date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-10-26 13:45:00,7.01,7.03,7.01,7.03,158000.0,6.3972,6.4154,6.3972,6.4154,158000.0
2006-10-26 13:50:00,7.03,7.04,7.03,7.04,101000.0,6.4154,6.4246,6.4154,6.4246,101000.0
2006-10-26 13:55:00,7.04,7.07,7.04,7.06,113000.0,6.4246,6.4519,6.4246,6.4428,113000.0
2006-10-26 14:00:00,7.06,7.09,7.06,7.09,186000.0,6.4428,6.4702,6.4428,6.4702,186000.0
2006-10-26 14:05:00,7.09,7.21,7.09,7.18,790000.0,6.4702,6.5797,6.4702,6.5523,790000.0
2006-10-26 14:10:00,7.18,7.32,7.17,7.28,1878000.0,6.5523,6.6801,6.5432,6.6436,1878000.0
2006-10-26 14:15:00,7.28,7.4,7.28,7.32,2010000.0,6.6436,6.7531,6.6436,6.6801,2010000.0
2006-10-26 14:20:00,7.32,7.33,7.23,7.24,2624000.0,6.6801,6.6892,6.598,6.6071,2624000.0
2006-10-26 14:25:00,7.24,7.25,7.18,7.19,2305000.0,6.6071,6.6162,6.5523,6.5615,2305000.0
2006-10-26 14:30:00,7.19,7.25,7.18,7.23,1131000.0,6.5615,6.6162,6.5523,6.598,1131000.0
2006-10-26 14:35:00,7.23,7.26,7.23,7.24,390000.0,6.598,6.6253,6.598,6.6071,390000.0
2006-10-26 14:40:00,7.24,7.24,7.2,7.23,186000.0,6.6071,6.6071,6.5706,6.598,186000.0
2006-10-26 14:45:00,7.23,7.26,7.23,7.26,352000.0,6.598,6.6253,6.598,6.6253,352000.0
2006-10-26 14:50:00,7.26,7.27,7.23,7.23,288000.0,6.6253,6.6345,6.598,6.598,288000.0
2006-10-26 14:55:00,7.23,7.23,7.19,7.2,394000.0,6.598,6.598,6.5615,6.5706,394000.0
2006-10-26 15:00:00,7.2,7.2,7.16,7.16,351000.0,6.5706,6.5706,6.5341,6.5341,351000.0
2006-10-26 15:05:00,7.16,7.18,7.15,7.17,307000.0,6.5341,6.5523,6.525,6.5432,307000.0
2006-10-26 15:10:00,7.17,7.21,7.17,7.21,191000.0,6.5432,6.5797,6.5432,6.5797,191000.0
2006-10-26 15:15:00,7.21,7.21,7.17,7.19,203000.0,6.5797,6.5797,6.5432,6.5615,203000.0
2006-10-26 15:20:00,7.19,7.2,7.19,7.19,2089000.0,6.5615,6.5706,6.5615,6.5615,2089000.0
2006-10-26 15:25:00,7.19,7.2,7.18,7.19,66000.0,6.5615,6.5706,6.5523,6.5615,66000.0
2006-10-26 15:30:00,7.19,7.2,7.19,7.19,107000.0,6.5615,6.5706,6.5615,6.5615,107000.0
2006-10-26 15:35:00,7.19,7.2,7.19,7.2,381000.0,6.5615,6.5706,6.5615,6.5706,381000.0
2006-10-26 15:40:00,7.2,7.24,7.2,7.23,442000.0,6.5706,6.6071,6.5706,6.598,442000.0
2006-10-26 15:45:00,7.24,7.24,7.22,7.22,442000.0,6.6071,6.6071,6.5888,6.5888,442000.0
2006-10-26 15:50:00,7.22,7.22,7.21,7.22,253000.0,6.5888,6.5888,6.5797,6.5888,253000.0
2006-10-26 15:55:00,7.22,7.23,7.21,7.21,336000.0,6.5888,6.598,6.5797,6.5797,336000.0
2006-10-27 09:30:00,7.1,7.1,7.1,7.1,20000.0,6.4793,6.4793,6.4793,6.4793,20000.0
2006-10-27 09:35:00,7.1,7.1,6.9,6.95,1481000.0,6.4793,6.4793,6.2968,6.3424,1481000.0
2006-10-27 09:40:00,6.96,7.01,6.95,7.0,1869000.0,6.3516,6.3972,6.3424,6.3881,1869000.0
2006-10-27 09:45:00,7.0,7.02,7.0,7.02,1557000.0,6.3881,6.4063,6.3881,6.4063,1557000.0
2006-10-27 09:50:00,7.02,7.03,6.96,7.02,1228000.0,6.4063,6.4154,6.3516,6.4063,1228000.0
2006-10-27 09:55:00,7.02,7.02,7.01,7.01,927000.0,6.4063,6.4063,6.3972,6.3972,927000.0
2006-10-27 10:00:00,7.01,7.02,7.0,7.02,390000.0,6.3972,6.4063,6.3881,6.4063,390000.0
2006-10-27 10:05:00,7.01,7.03,7.0,7.03,529000.0,6.3972,6.4154,6.3881,6.4154,529000.0
2006-10-27 10:10:00,7.03,7.07,7.03,7.05,365000.0,6.4154,6.4519,6.4154,6.4337,365000.0
2006-10-27 10:15:00,7.05,7.08,7.05,7.07,357000.0,6.4337,6.4611,6.4337,6.4519,357000.0
2006-10-27 10:20:00,7.07,7.09,7.06,7.09,519000.0,6.4519,6.4702,6.4428,6.4702,519000.0
2006-10-27 10:25:00,7.1,7.12,7.07,7.09,976000.0,6.4793,6.4976,6.4519,6.4702,976000.0
2006-10-27 10:30:00,7.09,7.14,7.09,7.13,547000.0,6.4702,6.5158,6.4702,6.5067,547000.0
2006-10-27 10:35:00,7.13,7.22,7.13,7.22,716000.0,6.5067,6.5888,6.5067,6.5888,716000.0
2006-10-27 10:40:00,7.21,7.28,7.2,7.26,1267000.0,6.5797,6.6436,6.5706,6.6253,1267000.0
2006-10-27 10:45:00,7.26,7.28,7.25,7.26,857000.0,6.6253,6.6436,6.6162,6.6253,857000.0
2006-10-27 10:50:00,7.27,7.28,7.26,7.28,389000.0,6.6345,6.6436,6.6253,6.6436,389000.0
2006-10-27 10:55:00,7.28,7.3,7.27,7.28,993000.0,6.6436,6.6618,6.6345,6.6436,993000.0
2006-10-27 11:00:00,7.28,7.28,7.23,7.26,659000.0,6.6436,6.6436,6.598,6.6253,659000.0
2006-10-27 11:05:00,7.26,7.26,7.23,7.23,387000.0,6.6253,6.6253,6.598,6.598,387000.0
2006-10-27 11:10:00,7.23,7.24,7.23,7.24,528000.0,6.598,6.6071,6.598,6.6071,528000.0
2006-10-27 11:15:00,7.23,7.28,7.22,7.28,419000.0,6.598,6.6436,6.5888,6.6436,419000.0
2006-10-27 11:20:00,7.28,7.28,7.27,7.27,389000.0,6.6436,6.6436,6.6345,6.6345,389000.0
2006-10-27 11:25:00,7.27,7.27,7.26,7.26,85000.0,6.6345,6.6345,6.6253,6.6253,85000.0
2006-10-27 11:30:00,7.26,7.28,7.26,7.28,167000.0,6.6253,6.6436,6.6253,6.6436,167000.0
2006-10-27 11:35:00,7.28,7.28,7.26,7.28,237000.0,6.6436,6.6436,6.6253,6.6436,237000.0
2006-10-27 11:40:00,7.28,7.28,7.27,7.27,114000.0,6.6436,6.6436,6.6345,6.6345,114000.0
2006-10-27 11:45:00,7.27,7.27,7.24,7.25,186000.0,6.6345,6.6345,6.6071,6.6162,186000.0
2006-10-27 11:50:00,7.25,7.27,7.25,7.27,147000.0,6.6162,6.6345,6.6162,6.6345,147000.0
2006-10-27 11:55:00,7.27,7.28,7.27,7.28,183000.0,6.6345,6.6436,6.6345,6.6436,183000.0
2006-10-27 12:00:00,7.28,7.28,7.26,7.26,70000.0,6.6436,6.6436,6.6253,6.6253,70000.0
2006-10-27 12:05:00,7.26,7.26,7.26,7.26,47000.0,6.6253,6.6253,6.6253,6.6253,47000.0
2006-10-27 12:10:00,7.27,7.27,7.26,7.26,43000.0,6.6345,6.6345,6.6253,6.6253,43000.0
2006-10-27 12:15:00,7.26,7.26,7.25,7.25,108000.0,6.6253,6.6253,6.6162,6.6162,108000.0
2006-10-27 12:20:00,7.25,7.25,7.23,7.25,105000.0,6.6162,6.6162,6.598,6.6162,105000.0
2006-10-27 12:25:00,7.25,7.26,7.23,7.24,305000.0,6.6162,6.6253,6.598,6.6071,305000.0
2006-10-27 12:30:00,7.24,7.24,7.23,7.24,93000.0,6.6071,6.6071,6.598,6.6071,93000.0
2006-10-27 12:35:00,7.24,7.26,7.24,7.26,205000.0,6.6071,6.6253,6.6071,6.6253,205000.0
2006-10-27 12:40:00,7.26,7.27,7.26,7.26,100000.0,6.6253,6.6345,6.6253,6.6253,100000.0
2006-10-27 12:45:00,7.26,7.26,7.26,7.26,47000.0,6.6253,6.6253,6.6253,6.6253,47000.0
2006-10-27 12:50:00,7.26,7.26,7.25,7.26,16000.0,6.6253,6.6253,6.6162,6.6253,16000.0
2006-10-27 12:55:00,7.26,7.26,7.24,7.25,103000.0,6.6253,6.6253,6.6071,6.6162,103000.0
2006-10-27 13:00:00,7.25,7.25,7.25,7.25,51000.0,6.6162,6.6162,6.6162,6.6162,51000.0
2006-10-27 13:05:00,7.25,7.26,7.25,7.26,69000.0,6.6162,6.6253,6.6162,6.6253,69000.0
2006-10-27 13:10:00,7.26,7.27,7.26,7.27,62000.0,6.6253,6.6345,6.6253,6.6345,62000.0
2006-10-27 13:15:00,7.27,7.27,7.26,7.27,44000.0,6.6345,6.6345,6.6253,6.6345,44000.0
2006-10-27 13:20:00,7.26,7.27,7.26,7.26,11000.0,6.6253,6.6345,6.6253,6.6253,11000.0
2006-10-27 13:25:00,7.26,7.26,7.2,7.21,657000.0,6.6253,6.6253,6.5706,6.5797,657000.0
2006-10-27 13:30:00,7.21,7.22,7.19,7.21,395000.0,6.5797,6.5888,6.5615,6.5797,395000.0
2006-10-27 13:35:00,7.22,7.24,7.21,7.23,264000.0,6.5888,6.6071,6.5797,6.598,264000.0
2006-10-27 13:40:00,7.23,7.24,7.23,7.24,135000.0,6.598,6.6071,6.598,6.6071,135000.0
2006-10-27 13:45:00,7.24,7.24,7.22,7.22,140000.0,6.6071,6.6071,6.5888,6.5888,140000.0
2006-10-27 13:50:00,7.22,7.23,7.21,7.22,81000.0,6.5888,6.598,6.5797,6.5888,81000.0
2006-10-27 13:55:00,7.21,7.22,7.2,7.21,416000.0,6.5797,6.5888,6.5706,6.5797,416000.0
2006-10-27 14:00:00,7.21,7.21,7.18,7.19,263000.0,6.5797,6.5797,6.5523,6.5615,263000.0
2006-10-27 14:05:00,7.19,7.22,7.18,7.19,513000.0,6.5615,6.5888,6.5523,6.5615,513000.0
2006-10-27 14:10:00,7.18,7.21,7.18,7.21,212000.0,6.5523,6.5797,6.5523,6.5797,212000.0
2006-10-27 14:15:00,7.2,7.21,7.2,7.2,84000.0,6.5706,6.5797,6.5706,6.5706,84000.0
2006-10-27 14:20:00,7.2,7.22,7.2,7.2,339000.0,6.5706,6.5888,6.5706,6.5706,339000.0
2006-10-27 14:25:00,7.2,7.2,7.2,7.2,150000.0,6.5706,6.5706,6.5706,6.5706,150000.0
2006-10-27 14:30:00,7.2,7.22,7.2,7.22,177000.0,6.5706,6.5888,6.5706,6.5888,177000.0
2006-10-27 14:35:00,7.22,7.23,7.22,7.22,187000.0,6.5888,6.598,6.5888,6.5888,187000.0
2006-10-27 14:40:00,7.22,7.24,7.22,7.23,108000.0,6.5888,6.6071,6.5888,6.598,108000.0
2006-10-27 14:45:00,7.23,7.23,7.22,7.22,70000.0,6.598,6.598,6.5888,6.5888,70000.0
2006-10-27 14:50:00,7.22,7.22,7.22,7.22,113000.0,6.5888,6.5888,6.5888,6.5888,113000.0
2006-10-27 14:55:00,7.22,7.24,7.22,7.24,150000.0,6.5888,6.6071,6.5888,6.6071,150000.0
2006-10-27 15:00:00,7.24,7.24,7.23,7.23,56000.0,6.6071,6.6071,6.598,6.598,56000.0
2006-10-27 15:05:00,7.23,7.23,7.22,7.23,118000.0,6.598,6.598,6.5888,6.598,118000.0
2006-10-27 15:10:00,7.23,7.23,7.22,7.23,115000.0,6.598,6.598,6.5888,6.598,115000.0
2006-10-27 15:15:00,7.23,7.24,7.23,7.23,77000.0,6.598,6.6071,6.598,6.598,77000.0
2006-10-27 15:20:00,7.23,7.24,7.22,7.24,45000.0,6.598,6.6071,6.5888,6.6071,45000.0
2006-10-27 15:25:00,7.24,7.25,7.24,7.25,142000.0,6.6071,6.6162,6.6071,6.6162,142000.0
2006-10-27 15:30:00,7.25,7.26,7.24,7.26,131000.0,6.6162,6.6253,6.6071,6.6253,131000.0
2006-10-27 15:35:00,7.25,7.25,7.24,7.25,140000.0,6.6162,6.6162,6.6071,6.6162,140000.0
2006-10-27 15:40:00,7.25,7.28,7.25,7.26,329000.0,6.6162,6.6436,6.6162,6.6253,329000.0
2006-10-27 15:45:00,7.25,7.26,7.24,7.24,135000.0,6.6162,6.6253,6.6071,6.6071,135000.0
2006-10-27 15:50:00,7.25,7.25,7.21,7.24,360000.0,6.6162,6.6162,6.5797,6.6071,360000.0
2006-10-27 15:55:00,7.24,7.27,7.23,7.25,581000.0,6.6071,6.6345,6.598,6.6162,581000.0
2006-10-30 09:30:00,7.26,7.26,7.22,7.23,221000.0,6.6253,6.6253,6.5888,6.598,221000.0
2006-10-30 09:35:00,7.23,7.24,7.2,7.22,249000.0,6.598,6.6071,6.5706,6.5888,249000.0
2006-10-30 09:40:00,7.23,7.24,7.22,7.24,80000.0,6.598,6.6071,6.5888,6.6071,80000.0
2006-10-30 09:45:00,7.24,7.36,7.24,7.31,595000.0,6.6071,6.7166,6.6071,6.671,595000.0
2006-10-30 09:50:00,7.32,7.33,7.22,7.26,237000.0,6.6801,6.6892,6.5888,6.6253,237000.0
2006-10-30 09:55:00,7.26,7.26,7.24,7.26,225000.0,6.6253,6.6253,6.6071,6.6253,225000.0
2006-10-30 10:00:00,7.26,7.28,7.22,7.26,301000.0,6.6253,6.6436,6.5888,6.6253,301000.0
2006-10-30 10:05:00,7.28,7.28,7.23,7.25,265000.0,6.6436,6.6436,6.598,6.6162,265000.0
2006-10-30 10:10:00,7.25,7.25,7.23,7.23,92000.0,6.6162,6.6162,6.598,6.598,92000.0
2006-10-30 10:15:00,7.23,7.28,7.23,7.27,149000.0,6.598,6.6436,6.598,6.6345,149000.0
2006-10-30 10:20:00,7.26,7.26,7.23,7.26,81000.0,6.6253,6.6253,6.598,6.6253,81000.0
2006-10-30 10:25:00,7.24,7.27,7.23,7.25,116000.0,6.6071,6.6345,6.598,6.6162,116000.0
2006-10-30 10:30:00,7.25,7.26,7.23,7.23,66000.0,6.6162,6.6253,6.598,6.598,66000.0
2006-10-30 10:35:00,7.23,7.25,7.23,7.24,57000.0,6.598,6.6162,6.598,6.6071,57000.0
2006-10-30 10:40:00,7.24,7.25,7.23,7.25,86000.0,6.6071,6.6162,6.598,6.6162,86000.0
2006-10-30 10:45:00,7.25,7.25,7.2,7.22,308000.0,6.6162,6.6162,6.5706,6.5888,308000.0
2006-10-30 10:50:00,7.23,7.23,7.21,7.22,76000.0,6.598,6.598,6.5797,6.5888,76000.0
2006-10-30 10:55:00,7.22,7.22,7.22,7.22,54000.0,6.5888,6.5888,6.5888,6.5888,54000.0
2006-10-30 11:00:00,7.22,7.25,7.22,7.25,101000.0,6.5888,6.6162,6.5888,6.6162,101000.0
2006-10-30 11:05:00,7.24,7.26,7.24,7.24,145000.0,6.6071,6.6253,6.6071,6.6071,145000.0
2006-10-30 11:10:00,7.24,7.25,7.23,7.24,140000.0,6.6071,6.6162,6.598,6.6071,140000.0
2006-10-30 11:15:00,7.25,7.25,7.22,7.23,133000.0,6.6162,6.6162,6.5888,6.598,133000.0
2006-10-30 11:20:00,7.23,7.23,7.21,7.23,103000.0,6.598,6.598,6.5797,6.598,103000.0
2006-10-30 11:25:00,7.23,7.24,7.22,7.22,73000.0,6.598,6.6071,6.5888,6.5888,73000.0
2006-10-30 11:30:00,7.22,7.23,7.22,7.22,44000.0,6.5888,6.598,6.5888,6.5888,44000.0
2006-10-30 11:35:00,7.22,7.23,7.21,7.23,62000.0,6.5888,6.598,6.5797,6.598,62000.0
2006-10-30 11:40:00,7.23,7.24,7.21,7.22,56000.0,6.598,6.6071,6.5797,6.5888,56000.0
2006-10-30 11:45:00,7.21,7.22,7.21,7.21,64000.0,6.5797,6.5888,6.5797,6.5797,64000.0
2006-10-30 11:50:00,7.21,7.21,7.21,7.21,67000.0,6.5797,6.5797,6.5797,6.5797,67000.0
2006-10-30 11:55:00,7.21,7.21,7.2,7.2,73000.0,6.5797,6.5797,6.5706,6.5706,73000.0
2006-10-30 12:00:00,7.2,7.21,7.2,7.2,198000.0,6.5706,6.5797,6.5706,6.5706,198000.0
2006-10-30 12:05:00,7.2,7.2,7.2,7.2,207000.0,6.5706,6.5706,6.5706,6.5706,207000.0
2006-10-30 12:10:00,7.2,7.2,7.19,7.2,182000.0,6.5706,6.5706,6.5615,6.5706,182000.0
2006-10-30 12:15:00,7.2,7.2,7.18,7.19,124000.0,6.5706,6.5706,6.5523,6.5615,124000.0
2006-10-30 12:20:00,7.19,7.19,7.18,7.18,42000.0,6.5615,6.5615,6.5523,6.5523,42000.0
2006-10-30 12:25:00,7.18,7.19,7.18,7.18,116000.0,6.5523,6.5615,6.5523,6.5523,116000.0
2006-10-30 12:30:00,7.19,7.21,7.19,7.21,90000.0,6.5615,6.5797,6.5615,6.5797,90000.0
2006-10-30 12:35:00,7.21,7.21,7.19,7.19,85000.0,6.5797,6.5797,6.5615,6.5615,85000.0
2006-10-30 12:40:00,7.19,7.19,7.19,7.19,37000.0,6.5615,6.5615,6.5615,6.5615,37000.0
2006-10-30 12:45:00,7.19,7.19,7.19,7.19,24000.0,6.5615,6.5615,6.5615,6.5615,24000.0
2006-10-30 12:50:00,7.19,7.19,7.18,7.18,18000.0,6.5615,6.5615,6.5523,6.5523,18000.0
2006-10-30 12:55:00,7.18,7.18,7.18,7.18,117000.0,6.5523,6.5523,6.5523,6.5523,117000.0
2006-10-30 13:00:00,7.18,7.18,7.18,7.18,79000.0,6.5523,6.5523,6.5523,6.5523,79000.0
2006-10-30 13:05:00,7.18,7.18,7.18,7.18,37000.0,6.5523,6.5523,6.5523,6.5523,37000.0
2006-10-30 13:10:00,7.18,7.18,7.18,7.18,45000.0,6.5523,6.5523,6.5523,6.5523,45000.0
2006-10-30 13:15:00,7.18,7.19,7.18,7.19,60000.0,6.5523,6.5615,6.5523,6.5615,60000.0
2006-10-30 13:20:00,7.19,7.21,7.18,7.2,272000.0,6.5615,6.5797,6.5523,6.5706,272000.0
2006-10-30 13:25:00,7.2,7.21,7.2,7.21,134000.0,6.5706,6.5797,6.5706,6.5797,134000.0
2006-10-30 13:30:00,7.21,7.21,7.2,7.2,34000.0,6.5797,6.5797,6.5706,6.5706,34000.0
2006-10-30 13:35:00,7.2,7.2,7.2,7.2,43000.0,6.5706,6.5706,6.5706,6.5706,43000.0
2006-10-30 13:40:00,7.2,7.21,7.2,7.21,196000.0,6.5706,6.5797,6.5706,6.5797,196000.0
2006-10-30 13:45:00,7.21,7.21,7.2,7.21,96000.0,6.5797,6.5797,6.5706,6.5797,96000.0
2006-10-30 13:50:00,7.21,7.21,7.2,7.2,130000.0,6.5797,6.5797,6.5706,6.5706,130000.0
2006-10-30 13:55:00,7.2,7.21,7.2,7.21,139000.0,6.5706,6.5797,6.5706,6.5797,139000.0
2006-10-30 14:00:00,7.21,7.21,7.2,7.2,75000.0,6.5797,6.5797,6.5706,6.5706,75000.0
2006-10-30 14:05:00,7.2,7.2,7.2,7.2,124000.0,6.5706,6.5706,6.5706,6.5706,124000.0
2006-10-30 14:10:00,7.2,7.2,7.2,7.2,52000.0,6.5706,6.5706,6.5706,6.5706,52000.0
2006-10-30 14:15:00,7.2,7.21,7.2,7.21,54000.0,6.5706,6.5797,6.5706,6.5797,54000.0
2006-10-30 14:20:00,7.2,7.21,7.2,7.21,49000.0,6.5706,6.5797,6.5706,6.5797,49000.0
2006-10-30 14:25:00,7.21,7.21,7.2,7.2,28000.0,6.5797,6.5797,6.5706,6.5706,28000.0
2006-10-30 14:30:00,7.2,7.21,7.2,7.2,82000.0,6.5706,6.5797,6.5706,6.5706,82000.0
2006-10-30 14:35:00,7.2,7.21,7.2,7.2,60000.0,6.5706,6.5797,6.5706,6.5706,60000.0
2006-10-30 14:40:00,7.21,7.21,7.2,7.21,34000.0,6.5797,6.5797,6.5706,6.5797,34000.0
2006-10-30 14:45:00,7.21,7.21,7.2,7.21,44000.0,6.5797,6.5797,6.5706,6.5797,44000.0
2006-10-30 14:50:00,7.21,7.22,7.2,7.22,189000.0,6.5797,6.5888,6.5706,6.5888,189000.0
2006-10-30 14:55:00,7.22,7.23,7.22,7.22,252000.0,6.5888,6.598,6.5888,6.5888,252000.0
2006-10-30 15:00:00,7.22,7.28,7.22,7.27,502000.0,6.5888,6.6436,6.5888,6.6345,502000.0
2006-10-30 15:05:00,7.27,7.3,7.27,7.28,341000.0,6.6345,6.6618,6.6345,6.6436,341000.0
2006-10-30 15:10:00,7.28,7.28,7.26,7.27,315000.0,6.6436,6.6436,6.6253,6.6345,315000.0
2006-10-30 15:15:00,7.27,7.29,7.26,7.26,206000.0,6.6345,6.6527,6.6253,6.6253,206000.0
2006-10-30 15:20:00,7.26,7.29,7.25,7.25,353000.0,6.6253,6.6527,6.6162,6.6162,353000.0
2006-10-30 15:25:00,7.25,7.26,7.24,7.26,115000.0,6.6162,6.6253,6.6071,6.6253,115000.0
2006-10-30 15:30:00,7.26,7.28,7.26,7.27,156000.0,6.6253,6.6436,6.6253,6.6345,156000.0
2006-10-30 15:35:00,7.28,7.28,7.26,7.26,145000.0,6.6436,6.6436,6.6253,6.6253,145000.0
2006-10-30 15:40:00,7.26,7.27,7.25,7.25,6236000.0,6.6253,6.6345,6.6162,6.6162,6236000.0
2006-10-30 15:45:00,7.25,7.25,7.24,7.24,185000.0,6.6162,6.6162,6.6071,6.6071,185000.0
2006-10-30 15:50:00,7.24,7.24,7.23,7.24,194000.0,6.6071,6.6071,6.598,6.6071,194000.0
2006-10-30 15:55:00,7.24,7.25,7.23,7.25,287000.0,6.6071,6.6162,6.598,6.6162,287000.0
2006-10-31 09:30:00,7.27,7.3,7.26,7.3,218000.0,6.6345,6.6618,6.6253,6.6618,218000.0
2006-10-31 09:35:00,7.3,7.3,7.25,7.25,122000.0,6.6618,6.6618,6.6162,6.6162,122000.0
2006-10-31 09:40:00,7.25,7.25,7.19,7.23,501000.0,6.6162,6.6162,6.5615,6.598,501000.0
2006-10-31 09:45:00,7.23,7.24,7.22,7.23,226000.0,6.598,6.6071,6.5888,6.598,226000.0
2006-10-31 09:50:00,7.23,7.23,7.21,7.21,162000.0,6.598,6.598,6.5797,6.5797,162000.0
2006-10-31 09:55:00,7.21,7.22,7.21,7.21,78000.0,6.5797,6.5888,6.5797,6.5797,78000.0
2006-10-31 10:00:00,7.21,7.22,7.2,7.21,377000.0,6.5797,6.5888,6.5706,6.5797,377000.0
2006-10-31 10:05:00,7.21,7.23,7.21,7.22,109000.0,6.5797,6.598,6.5797,6.5888,109000.0
2006-10-31 10:10:00,7.22,7.23,7.21,7.22,68000.0,6.5888,6.598,6.5797,6.5888,68000.0
2006-10-31 10:15:00,7.22,7.23,7.22,7.23,38000.0,6.5888,6.598,6.5888,6.598,38000.0
2006-10-31 10:20:00,7.23,7.23,7.23,7.23,70000.0,6.598,6.598,6.598,6.598,70000.0
2006-10-31 10:25:00,7.23,7.24,7.22,7.23,80000.0,6.598,6.6071,6.5888,6.598,80000.0
2006-10-31 10:30:00,7.23,7.23,7.23,7.23,17000.0,6.598,6.598,6.598,6.598,17000.0
2006-10-31 10:35:00,7.23,7.23,7.23,7.23,16000.0,6.598,6.598,6.598,6.598,16000.0
2006-10-31 10:40:00,7.23,7.23,7.23,7.23,24000.0,6.598,6.598,6.598,6.598,24000.0
2006-10-31 10:45:00,7.23,7.25,7.23,7.25,205000.0,6.598,6.6162,6.598,6.6162,205000.0
2006-10-31 10:50:00,7.25,7.26,7.25,7.26,263000.0,6.6162,6.6253,6.6162,6.6253,263000.0
2006-10-31 10:55:00,7.26,7.26,7.25,7.25,225000.0,6.6253,6.6253,6.6162,6.6162,225000.0
2006-10-31 11:00:00,7.25,7.25,7.25,7.25,133000.0,6.6162,6.6162,6.6162,6.6162,133000.0
2006-10-31 11:05:00,7.25,7.28,7.25,7.27,234000.0,6.6162,6.6436,6.6162,6.6345,234000.0
2006-10-31 11:10:00,7.27,7.29,7.25,7.27,348000.0,6.6345,6.6527,6.6162,6.6345,348000.0
2006-10-31 11:15:00,7.27,7.28,7.26,7.27,120000.0,6.6345,6.6436,6.6253,6.6345,120000.0
2006-10-31 11:20:00,7.27,7.27,7.26,7.27,183000.0,6.6345,6.6345,6.6253,6.6345,183000.0
2006-10-31 11:25:00,7.27,7.28,7.27,7.28,185000.0,6.6345,6.6436,6.6345,6.6436,185000.0
2006-10-31 11:30:00,7.28,7.28,7.27,7.27,193000.0,6.6436,6.6436,6.6345,6.6345,193000.0
2006-10-31 11:35:00,7.27,7.27,7.27,7.27,88000.0,6.6345,6.6345,6.6345,6.6345,88000.0
2006-10-31 11:40:00,7.27,7.27,7.27,7.27,25000.0,6.6345,6.6345,6.6345,6.6345,25000.0
2006-10-31 11:45:00,7.27,7.27,7.26,7.26,198000.0,6.6345,6.6345,6.6253,6.6253,198000.0
2006-10-31 11:50:00,7.27,7.27,7.25,7.26,118000.0,6.6345,6.6345,6.6162,6.6253,118000.0
2006-10-31 11:55:00,7.26,7.27,7.25,7.27,129000.0,6.6253,6.6345,6.6162,6.6345,129000.0
2006-10-31 12:00:00,7.27,7.28,7.27,7.28,147000.0,6.6345,6.6436,6.6345,6.6436,147000.0
2006-10-31 12:05:00,7.28,7.28,7.27,7.28,22000.0,6.6436,6.6436,6.6345,6.6436,22000.0
2006-10-31 12:10:00,7.28,7.28,7.27,7.27,77000.0,6.6436,6.6436,6.6345,6.6345,77000.0
2006-10-31 12:15:00,7.27,7.29,7.27,7.29,137000.0,6.6345,6.6527,6.6345,6.6527,137000.0
2006-10-31 12:20:00,7.29,7.3,7.27,7.3,313000.0,6.6527,6.6618,6.6345,6.6618,313000.0
2006-10-31 12:25:00,7.3,7.32,7.3,7.31,934000.0,6.6618,6.6801,6.6618,6.671,934000.0
2006-10-31 12:30:00,7.31,7.34,7.3,7.3,331000.0,6.671,6.6983,6.6618,6.6618,331000.0
2006-10-31 12:35:00,7.3,7.32,7.29,7.3,175000.0,6.6618,6.6801,6.6527,6.6618,175000.0
2006-10-31 12:40:00,7.3,7.3,7.28,7.29,129000.0,6.6618,6.6618,6.6436,6.6527,129000.0
2006-10-31 12:45:00,7.29,7.31,7.29,7.29,151000.0,6.6527,6.671,6.6527,6.6527,151000.0
2006-10-31 12:50:00,7.3,7.3,7.28,7.3,338000.0,6.6618,6.6618,6.6436,6.6618,338000.0
2006-10-31 12:55:00,7.3,7.3,7.28,7.3,150000.0,6.6618,6.6618,6.6436,6.6618,150000.0
2006-10-31 13:00:00,7.3,7.3,7.27,7.28,430000.0,6.6618,6.6618,6.6345,6.6436,430000.0
2006-10-31 13:05:00,7.28,7.29,7.28,7.28,187000.0,6.6436,6.6527,6.6436,6.6436,187000.0
2006-10-31 13:10:00,7.28,7.3,7.28,7.3,122000.0,6.6436,6.6618,6.6436,6.6618,122000.0
2006-10-31 13:15:00,7.3,7.3,7.28,7.3,105000.0,6.6618,6.6618,6.6436,6.6618,105000.0
2006-10-31 13:20:00,7.29,7.3,7.29,7.29,114000.0,6.6527,6.6618,6.6527,6.6527,114000.0
2006-10-31 13:25:00,7.29,7.29,7.29,7.29,30000.0,6.6527,6.6527,6.6527,6.6527,30000.0
2006-10-31 13:30:00,7.29,7.31,7.29,7.3,85000.0,6.6527,6.671,6.6527,6.6618,85000.0
2006-10-31 13:35:00,7.3,7.31,7.29,7.31,161000.0,6.6618,6.671,6.6527,6.671,161000.0
2006-10-31 13:40:00,7.31,7.31,7.29,7.31,266000.0,6.671,6.671,6.6527,6.671,266000.0
2006-10-31 13:45:00,7.31,7.32,7.31,7.31,98000.0,6.671,6.6801,6.671,6.671,98000.0
2006-10-31 13:50:00,7.31,7.33,7.31,7.33,61000.0,6.671,6.6892,6.671,6.6892,61000.0
2006-10-31 13:55:00,7.33,7.36,7.32,7.34,456000.0,6.6892,6.7166,6.6801,6.6983,456000.0
2006-10-31 14:00:00,7.34,7.42,7.33,7.41,4361000.0,6.6983,6.7713,6.6892,6.7622,4361000.0
2006-10-31 14:05:00,7.41,7.45,7.41,7.43,688000.0,6.7622,6.7987,6.7622,6.7805,688000.0
2006-10-31 14:10:00,7.43,7.51,7.43,7.51,1361000.0,6.7805,6.8535,6.7805,6.8535,1361000.0
2006-10-31 14:15:00,7.5,7.63,7.5,7.58,2242000.0,6.8444,6.963,6.8444,6.9174,2242000.0
2006-10-31 14:20:00,7.58,7.6,7.53,7.55,2452000.0,6.9174,6.9356,6.8717,6.89,2452000.0
2006-10-31 14:25:00,7.54,7.56,7.52,7.53,1659000.0,6.8809,6.8991,6.8626,6.8717,1659000.0
2006-10-31 14:30:00,7.53,7.53,7.5,7.52,1279000.0,6.8717,6.8717,6.8444,6.8626,1279000.0
2006-10-31 14:35:00,7.52,7.54,7.51,7.53,1445000.0,6.8626,6.8809,6.8535,6.8717,1445000.0
2006-10-31 14:40:00,7.52,7.56,7.51,7.54,1362000.0,6.8626,6.8991,6.8535,6.8809,1362000.0
2006-10-31 14:45:00,7.55,7.55,7.51,7.52,678000.0,6.89,6.89,6.8535,6.8626,678000.0
2006-10-31 14:50:00,7.52,7.52,7.52,7.52,432000.0,6.8626,6.8626,6.8626,6.8626,432000.0
2006-10-31 14:55:00,7.52,7.52,7.52,7.52,1231000.0,6.8626,6.8626,6.8626,6.8626,1231000.0
2006-10-31 15:00:00,7.52,7.53,7.52,7.53,1107000.0,6.8626,6.8717,6.8626,6.8717,1107000.0
2006-10-31 15:05:00,7.53,7.53,7.52,7.52,673000.0,6.8717,6.8717,6.8626,6.8626,673000.0
2006-10-31 15:10:00,7.52,7.52,7.45,7.46,932000.0,6.8626,6.8626,6.7987,6.8079,932000.0
2006-10-31 15:15:00,7.46,7.48,7.43,7.48,1288000.0,6.8079,6.8261,6.7805,6.8261,1288000.0
2006-10-31 15:20:00,7.48,7.48,7.46,7.46,365000.0,6.8261,6.8261,6.8079,6.8079,365000.0
2006-10-31 15:25:00,7.46,7.46,7.45,7.46,326000.0,6.8079,6.8079,6.7987,6.8079,326000.0
2006-10-31 15:30:00,7.46,7.47,7.45,7.46,315000.0,6.8079,6.817,6.7987,6.8079,315000.0
2006-10-31 15:35:00,7.46,7.48,7.45,7.47,590000.0,6.8079,6.8261,6.7987,6.817,590000.0
2006-10-31 15:40:00,7.46,7.47,7.44,7.46,634000.0,6.8079,6.817,6.7896,6.8079,634000.0
2006-10-31 15:45:00,7.46,7.47,7.44,7.44,762000.0,6.8079,6.817,6.7896,6.7896,762000.0
2006-10-31 15:50:00,7.44,7.44,7.41,7.41,1036000.0,6.7896,6.7896,6.7622,6.7622,1036000.0
2006-10-31 15:55:00,7.41,7.43,7.39,7.39,1101000.0,6.7622,6.7805,6.744,6.744,1101000.0
2006-11-01 09:30:00,7.59,8.25,7.59,8.2,449000.0,6.9265,7.5288,6.9265,7.4832,449000.0
2006-11-01 09:35:00,8.2,8.27,8.19,8.25,6116000.0,7.4832,7.547,7.474,7.5288,6116000.0
2006-11-01 09:40:00,8.25,8.42,8.22,8.42,6324000.0,7.5288,7.6839,7.5014,7.6839,6324000.0
2006-11-01 09:45:00,8.42,8.57,8.4,8.55,6572000.0,7.6839,7.8208,7.6657,7.8026,6572000.0
2006-11-01 09:50:00,8.55,8.68,8.55,8.55,7864000.0,7.8026,7.9212,7.8026,7.8026,7864000.0
2006-11-01 09:55:00,8.55,8.58,8.46,8.49,5917000.0,7.8026,7.8299,7.7204,7.7478,5917000.0
2006-11-01 10:00:00,8.49,8.55,8.48,8.5,3982000.0,7.7478,7.8026,7.7387,7.7569,3982000.0
2006-11-01 10:05:00,8.5,8.56,8.5,8.55,4095000.0,7.7569,7.8117,7.7569,7.8026,4095000.0
2006-11-01 10:10:00,8.55,8.57,8.47,8.49,3521000.0,7.8026,7.8208,7.7296,7.7478,3521000.0
2006-11-01 10:15:00,8.48,8.51,8.47,8.47,2982000.0,7.7387,7.7661,7.7296,7.7296,2982000.0
2006-11-01 10:20:00,8.47,8.48,8.45,8.46,2841000.0,7.7296,7.7387,7.7113,7.7204,2841000.0
2006-11-01 10:25:00,8.46,8.49,8.43,8.46,3419000.0,7.7204,7.7478,7.6931,7.7204,3419000.0
2006-11-01 10:30:00,8.46,8.63,8.46,8.57,3431000.0,7.7204,7.8756,7.7204,7.8208,3431000.0
2006-11-01 10:35:00,8.57,8.68,8.57,8.64,3633000.0,7.8208,7.9212,7.8208,7.8847,3633000.0
2006-11-01 10:40:00,8.63,8.75,8.63,8.69,4051000.0,7.8756,7.9851,7.8756,7.9303,4051000.0
2006-11-01 10:45:00,8.69,8.75,8.68,8.71,2977000.0,7.9303,7.9851,7.9212,7.9486,2977000.0
2006-11-01 10:50:00,8.71,8.72,8.63,8.64,2484000.0,7.9486,7.9577,7.8756,7.8847,2484000.0
2006-11-01 10:55:00,8.65,8.68,8.62,8.63,1811000.0,7.8938,7.9212,7.8664,7.8756,1811000.0
2006-11-01 11:00:00,8.63,8.65,8.63,8.65,1271000.0,7.8756,7.8938,7.8756,7.8938,1271000.0
2006-11-01 11:05:00,8.65,8.65,8.63,8.64,1235000.0,7.8938,7.8938,7.8756,7.8847,1235000.0
2006-11-01 11:10:00,8.64,8.69,8.61,8.61,2033000.0,7.8847,7.9303,7.8573,7.8573,2033000.0
2006-11-01 11:15:00,8.61,8.62,8.58,8.58,1223000.0,7.8573,7.8664,7.8299,7.8299,1223000.0
2006-11-01 11:20:00,8.58,8.6,8.58,8.58,1431000.0,7.8299,7.8482,7.8299,7.8299,1431000.0
2006-11-01 11:25:00,8.58,8.63,8.58,8.59,1273000.0,7.8299,7.8756,7.8299,7.8391,1273000.0
2006-11-01 11:30:00,8.59,8.62,8.58,8.59,473000.0,7.8391,7.8664,7.8299,7.8391,473000.0
2006-11-01 11:35:00,8.59,8.63,8.56,8.63,999000.0,7.8391,7.8756,7.8117,7.8756,999000.0
2006-11-01 11:40:00,8.62,8.63,8.59,8.6,923000.0,7.8664,7.8756,7.8391,7.8482,923000.0
2006-11-01 11:45:00,8.6,8.61,8.58,8.6,433000.0,7.8482,7.8573,7.8299,7.8482,433000.0
2006-11-01 11:50:00,8.6,8.61,8.58,8.61,425000.0,7.8482,7.8573,7.8299,7.8573,425000.0
2006-11-01 11:55:00,8.61,8.62,8.59,8.62,438000.0,7.8573,7.8664,7.8391,7.8664,438000.0
2006-11-01 12:00:00,8.62,8.62,8.57,8.59,1057000.0,7.8664,7.8664,7.8208,7.8391,1057000.0
2006-11-01 12:05:00,8.59,8.59,8.53,8.54,1804000.0,7.8391,7.8391,7.7843,7.7934,1804000.0
2006-11-01 12:10:00,8.54,8.55,8.52,8.53,935000.0,7.7934,7.8026,7.7752,7.7843,935000.0
2006-11-01 12:15:00,8.53,8.55,8.51,8.55,792000.0,7.7843,7.8026,7.7661,7.8026,792000.0
2006-11-01 12:20:00,8.55,8.55,8.54,8.55,334000.0,7.8026,7.8026,7.7934,7.8026,334000.0
2006-11-01 12:25:00,8.55,8.58,8.55,8.56,760000.0,7.8026,7.8299,7.8026,7.8117,760000.0
2006-11-01 12:30:00,8.56,8.57,8.56,8.56,448000.0,7.8117,7.8208,7.8117,7.8117,448000.0
2006-11-01 12:35:00,8.56,8.58,8.56,8.57,318000.0,7.8117,7.8299,7.8117,7.8208,318000.0
2006-11-01 12:40:00,8.57,8.58,8.55,8.56,718000.0,7.8208,7.8299,7.8026,7.8117,718000.0
2006-11-01 12:45:00,8.56,8.6,8.56,8.59,368000.0,7.8117,7.8482,7.8117,7.8391,368000.0
2006-11-01 12:50:00,8.59,8.6,8.58,8.59,781000.0,7.8391,7.8482,7.8299,7.8391,781000.0
2006-11-01 12:55:00,8.59,8.59,8.59,8.59,284000.0,7.8391,7.8391,7.8391,7.8391,284000.0
2006-11-01 13:00:00,8.59,8.61,8.58,8.58,1069000.0,7.8391,7.8573,7.8299,7.8299,1069000.0
2006-11-01 13:05:00,8.59,8.6,8.58,8.59,993000.0,7.8391,7.8482,7.8299,7.8391,993000.0
2006-11-01 13:10:00,8.59,8.6,8.57,8.59,1124000.0,7.8391,7.8482,7.8208,7.8391,1124000.0
2006-11-01 13:15:00,8.59,8.59,8.56,8.56,1105000.0,7.8391,7.8391,7.8117,7.8117,1105000.0
2006-11-01 13:20:00,8.56,8.57,8.52,8.54,897000.0,7.8117,7.8208,7.7752,7.7934,897000.0
2006-11-01 13:25:00,8.54,8.55,8.5,8.53,1057000.0,7.7934,7.8026,7.7569,7.7843,1057000.0
2006-11-01 13:30:00,8.53,8.54,8.52,8.52,300000.0,7.7843,7.7934,7.7752,7.7752,300000.0
2006-11-01 13:35:00,8.52,8.57,8.52,8.57,1121000.0,7.7752,7.8208,7.7752,7.8208,1121000.0
2006-11-01 13:40:00,8.57,8.58,8.55,8.56,444000.0,7.8208,7.8299,7.8026,7.8117,444000.0
2006-11-01 13:45:00,8.56,8.57,8.55,8.57,488000.0,7.8117,7.8208,7.8026,7.8208,488000.0
2006-11-01 13:50:00,8.57,8.59,8.57,8.59,351000.0,7.8208,7.8391,7.8208,7.8391,351000.0
2006-11-01 13:55:00,8.59,8.59,8.59,8.59,336000.0,7.8391,7.8391,7.8391,7.8391,336000.0
2006-11-01 14:00:00,8.59,8.59,8.56,8.56,306000.0,7.8391,7.8391,7.8117,7.8117,306000.0
2006-11-01 14:05:00,8.56,8.58,8.55,8.58,367000.0,7.8117,7.8299,7.8026,7.8299,367000.0
2006-11-01 14:10:00,8.58,8.59,8.57,8.57,242000.0,7.8299,7.8391,7.8208,7.8208,242000.0
2006-11-01 14:15:00,8.57,8.59,8.54,8.57,583000.0,7.8208,7.8391,7.7934,7.8208,583000.0
2006-11-01 14:20:00,8.56,8.59,8.56,8.58,536000.0,7.8117,7.8391,7.8117,7.8299,536000.0
2006-11-01 14:25:00,8.58,8.58,8.57,8.58,354000.0,7.8299,7.8299,7.8208,7.8299,354000.0
2006-11-01 14:30:00,8.58,8.59,8.58,8.58,501000.0,7.8299,7.8391,7.8299,7.8299,501000.0
2006-11-01 14:35:00,8.59,8.59,8.55,8.57,722000.0,7.8391,7.8391,7.8026,7.8208,722000.0
2006-11-01 14:40:00,8.57,8.58,8.56,8.58,816000.0,7.8208,7.8299,7.8117,7.8299,816000.0
2006-11-01 14:45:00,8.58,8.6,8.56,8.58,1079000.0,7.8299,7.8482,7.8117,7.8299,1079000.0
2006-11-01 14:50:00,8.57,8.58,8.55,8.56,1577000.0,7.8208,7.8299,7.8026,7.8117,1577000.0
2006-11-01 14:55:00,8.56,8.56,8.52,8.53,1545000.0,7.8117,7.8117,7.7752,7.7843,1545000.0
2006-11-01 15:00:00,8.53,8.55,8.48,8.49,1311000.0,7.7843,7.8026,7.7387,7.7478,1311000.0
2006-11-01 15:05:00,8.49,8.52,8.46,8.51,2425000.0,7.7478,7.7752,7.7204,7.7661,2425000.0
2006-11-01 15:10:00,8.51,8.51,8.49,8.49,1296000.0,7.7661,7.7661,7.7478,7.7478,1296000.0
2006-11-01 15:15:00,8.5,8.5,8.4,8.4,2004000.0,7.7569,7.7569,7.6657,7.6657,2004000.0
2006-11-01 15:20:00,8.4,8.53,8.38,8.41,2730000.0,7.6657,7.7843,7.6474,7.6748,2730000.0
2006-11-01 15:25:00,8.41,8.43,8.4,8.4,1544000.0,7.6748,7.6931,7.6657,7.6657,1544000.0
2006-11-01 15:30:00,8.4,8.41,8.33,8.34,2234000.0,7.6657,7.6748,7.6018,7.6109,2234000.0
2006-11-01 15:35:00,8.34,8.36,8.27,8.34,3553000.0,7.6109,7.6292,7.547,7.6109,3553000.0
2006-11-01 15:40:00,8.34,8.4,8.33,8.35,2040000.0,7.6109,7.6657,7.6018,7.62,2040000.0
2006-11-01 15:45:00,8.35,8.42,8.34,8.42,1306000.0,7.62,7.6839,7.6109,7.6839,1306000.0
2006-11-01 15:50:00,8.42,8.5,8.4,8.47,1638000.0,7.6839,7.7569,7.6657,7.7296,1638000.0
2006-11-01 15:55:00,8.47,8.51,8.45,8.5,1450000.0,7.7296,7.7661,7.7113,7.7569,1450000.0
2006-11-02 09:30:00,8.38,8.38,8.38,8.38,16000.0,7.6474,7.6474,7.6474,7.6474,16000.0
2006-11-02 09:35:00,8.39,8.42,8.25,8.33,2751000.0,7.6566,7.6839,7.5288,7.6018,2751000.0
2006-11-02 09:40:00,8.32,8.45,8.3,8.42,1320000.0,7.5927,7.7113,7.5744,7.6839,1320000.0
2006-11-02 09:45:00,8.42,8.49,8.41,8.46,1287000.0,7.6839,7.7478,7.6748,7.7204,1287000.0
2006-11-02 09:50:00,8.47,8.49,8.45,8.49,1211000.0,7.7296,7.7478,7.7113,7.7478,1211000.0
2006-11-02 09:55:00,8.49,8.5,8.46,8.49,1192000.0,7.7478,7.7569,7.7204,7.7478,1192000.0
2006-11-02 10:00:00,8.49,8.55,8.49,8.51,1883000.0,7.7478,7.8026,7.7478,7.7661,1883000.0
2006-11-02 10:05:00,8.5,8.51,8.46,8.5,864000.0,7.7569,7.7661,7.7204,7.7569,864000.0
2006-11-02 10:10:00,8.5,8.5,8.48,8.49,467000.0,7.7569,7.7569,7.7387,7.7478,467000.0
2006-11-02 10:15:00,8.48,8.53,8.47,8.5,545000.0,7.7387,7.7843,7.7296,7.7569,545000.0
2006-11-02 10:20:00,8.5,8.52,8.49,8.52,672000.0,7.7569,7.7752,7.7478,7.7752,672000.0
2006-11-02 10:25:00,8.52,8.53,8.5,8.53,393000.0,7.7752,7.7843,7.7569,7.7843,393000.0
2006-11-02 10:30:00,8.53,8.55,8.51,8.52,827000.0,7.7843,7.8026,7.7661,7.7752,827000.0
2006-11-02 10:35:00,8.52,8.55,8.52,8.53,634000.0,7.7752,7.8026,7.7752,7.7843,634000.0
2006-11-02 10:40:00,8.53,8.53,8.47,8.5,774000.0,7.7843,7.7843,7.7296,7.7569,774000.0
2006-11-02 10:45:00,8.51,8.51,8.5,8.5,409000.0,7.7661,7.7661,7.7569,7.7569,409000.0
2006-11-02 10:50:00,8.5,8.54,8.5,8.54,341000.0,7.7569,7.7934,7.7569,7.7934,341000.0
2006-11-02 10:55:00,8.54,8.54,8.51,8.53,465000.0,7.7934,7.7934,7.7661,7.7843,465000.0
2006-11-02 11:00:00,8.53,8.54,8.52,8.54,275000.0,7.7843,7.7934,7.7752,7.7934,275000.0
2006-11-02 11:05:00,8.54,8.54,8.53,8.54,590000.0,7.7934,7.7934,7.7843,7.7934,590000.0
2006-11-02 11:10:00,8.54,8.6,8.54,8.59,1009000.0,7.7934,7.8482,7.7934,7.8391,1009000.0
2006-11-02 11:15:00,8.59,8.6,8.56,8.58,1384000.0,7.8391,7.8482,7.8117,7.8299,1384000.0
2006-11-02 11:20:00,8.59,8.63,8.58,8.63,1250000.0,7.8391,7.8756,7.8299,7.8756,1250000.0
2006-11-02 11:25:00,8.63,8.66,8.61,8.66,1192000.0,7.8756,7.9029,7.8573,7.9029,1192000.0
2006-11-02 11:30:00,8.66,8.72,8.66,8.71,2138000.0,7.9029,7.9577,7.9029,7.9486,2138000.0
2006-11-02 11:35:00,8.71,8.72,8.63,8.7,1712000.0,7.9486,7.9577,7.8756,7.9395,1712000.0
2006-11-02 11:40:00,8.7,8.72,8.66,8.71,848000.0,7.9395,7.9577,7.9029,7.9486,848000.0
2006-11-02 11:45:00,8.71,8.72,8.7,8.7,589000.0,7.9486,7.9577,7.9395,7.9395,589000.0
2006-11-02 11:50:00,8.7,8.7,8.67,8.67,300000.0,7.9395,7.9395,7.9121,7.9121,300000.0
2006-11-02 11:55:00,8.67,8.69,8.65,8.68,572000.0,7.9121,7.9303,7.8938,7.9212,572000.0
2006-11-02 12:00:00,8.69,8.7,8.68,8.7,156000.0,7.9303,7.9395,7.9212,7.9395,156000.0
2006-11-02 12:05:00,8.7,8.7,8.66,8.7,345000.0,7.9395,7.9395,7.9029,7.9395,345000.0
2006-11-02 12:10:00,8.7,8.7,8.68,8.68,147000.0,7.9395,7.9395,7.9212,7.9212,147000.0
2006-11-02 12:15:00,8.68,8.69,8.68,8.69,112000.0,7.9212,7.9303,7.9212,7.9303,112000.0
2006-11-02 12:20:00,8.69,8.69,8.68,8.69,140000.0,7.9303,7.9303,7.9212,7.9303,140000.0
2006-11-02 12:25:00,8.69,8.69,8.68,8.69,107000.0,7.9303,7.9303,7.9212,7.9303,107000.0
2006-11-02 12:30:00,8.69,8.7,8.68,8.69,205000.0,7.9303,7.9395,7.9212,7.9303,205000.0
2006-11-02 12:35:00,8.69,8.7,8.66,8.68,281000.0,7.9303,7.9395,7.9029,7.9212,281000.0
2006-11-02 12:40:00,8.67,8.69,8.67,8.69,173000.0,7.9121,7.9303,7.9121,7.9303,173000.0
2006-11-02 12:45:00,8.69,8.69,8.68,8.69,235000.0,7.9303,7.9303,7.9212,7.9303,235000.0
2006-11-02 12:50:00,8.68,8.69,8.68,8.68,148000.0,7.9212,7.9303,7.9212,7.9212,148000.0
2006-11-02 12:55:00,8.68,8.69,8.68,8.69,438000.0,7.9212,7.9303,7.9212,7.9303,438000.0
2006-11-02 13:00:00,8.69,8.69,8.68,8.68,207000.0,7.9303,7.9303,7.9212,7.9212,207000.0
2006-11-02 13:05:00,8.68,8.68,8.63,8.63,923000.0,7.9212,7.9212,7.8756,7.8756,923000.0
2006-11-02 13:10:00,8.63,8.67,8.63,8.66,402000.0,7.8756,7.9121,7.8756,7.9029,402000.0
2006-11-02 13:15:00,8.65,8.67,8.63,8.66,363000.0,7.8938,7.9121,7.8756,7.9029,363000.0
2006-11-02 13:20:00,8.67,8.68,8.65,8.67,415000.0,7.9121,7.9212,7.8938,7.9121,415000.0
2006-11-02 13:25:00,8.67,8.68,8.67,8.67,261000.0,7.9121,7.9212,7.9121,7.9121,261000.0
2006-11-02 13:30:00,8.67,8.67,8.66,8.67,63000.0,7.9121,7.9121,7.9029,7.9121,63000.0
2006-11-02 13:35:00,8.67,8.67,8.66,8.66,184000.0,7.9121,7.9121,7.9029,7.9029,184000.0
2006-11-02 13:40:00,8.67,8.67,8.64,8.65,320000.0,7.9121,7.9121,7.8847,7.8938,320000.0
2006-11-02 13:45:00,8.65,8.65,8.64,8.65,171000.0,7.8938,7.8938,7.8847,7.8938,171000.0
2006-11-02 13:50:00,8.65,8.68,8.64,8.65,242000.0,7.8938,7.9212,7.8847,7.8938,242000.0
2006-11-02 13:55:00,8.65,8.65,8.61,8.62,250000.0,7.8938,7.8938,7.8573,7.8664,250000.0
2006-11-02 14:00:00,8.62,8.64,8.59,8.61,680000.0,7.8664,7.8847,7.8391,7.8573,680000.0
2006-11-02 14:05:00,8.61,8.63,8.61,8.63,332000.0,7.8573,7.8756,7.8573,7.8756,332000.0
2006-11-02 14:10:00,8.63,8.63,8.61,8.61,246000.0,7.8756,7.8756,7.8573,7.8573,246000.0
2006-11-02 14:15:00,8.61,8.64,8.61,8.64,243000.0,7.8573,7.8847,7.8573,7.8847,243000.0
2006-11-02 14:20:00,8.64,8.65,8.63,8.64,273000.0,7.8847,7.8938,7.8756,7.8847,273000.0
2006-11-02 14:25:00,8.64,8.65,8.61,8.61,217000.0,7.8847,7.8938,7.8573,7.8573,217000.0
2006-11-02 14:30:00,8.62,8.65,8.6,8.65,324000.0,7.8664,7.8938,7.8482,7.8938,324000.0
2006-11-02 14:35:00,8.65,8.65,8.63,8.64,239000.0,7.8938,7.8938,7.8756,7.8847,239000.0
2006-11-02 14:40:00,8.65,8.68,8.65,8.65,459000.0,7.8938,7.9212,7.8938,7.8938,459000.0
2006-11-02 14:45:00,8.65,8.66,8.64,8.64,333000.0,7.8938,7.9029,7.8847,7.8847,333000.0
2006-11-02 14:50:00,8.64,8.64,8.61,8.61,339000.0,7.8847,7.8847,7.8573,7.8573,339000.0
2006-11-02 14:55:00,8.61,8.65,8.61,8.65,302000.0,7.8573,7.8938,7.8573,7.8938,302000.0
2006-11-02 15:00:00,8.65,8.65,8.63,8.64,423000.0,7.8938,7.8938,7.8756,7.8847,423000.0
2006-11-02 15:05:00,8.65,8.65,8.64,8.65,292000.0,7.8938,7.8938,7.8847,7.8938,292000.0
2006-11-02 15:10:00,8.65,8.67,8.63,8.67,6070000.0,7.8938,7.9121,7.8756,7.9121,6070000.0
2006-11-02 15:15:00,8.67,8.69,8.66,8.68,599000.0,7.9121,7.9303,7.9029,7.9212,599000.0
2006-11-02 15:20:00,8.68,8.73,8.67,8.72,1327000.0,7.9212,7.9668,7.9121,7.9577,1327000.0
2006-11-02 15:25:00,8.72,8.75,8.7,8.74,1495000.0,7.9577,7.9851,7.9395,7.976,1495000.0
2006-11-02 15:30:00,8.74,8.75,8.71,8.74,960000.0,7.976,7.9851,7.9486,7.976,960000.0
2006-11-02 15:35:00,8.74,8.78,8.72,8.75,1352000.0,7.976,8.0125,7.9577,7.9851,1352000.0
2006-11-02 15:40:00,8.75,8.79,8.75,8.78,1498000.0,7.9851,8.0216,7.9851,8.0125,1498000.0
2006-11-02 15:45:00,8.78,8.79,8.76,8.78,857000.0,8.0125,8.0216,7.9942,8.0125,857000.0
2006-11-02 15:50:00,8.78,8.81,8.77,8.78,2068000.0,8.0125,8.0398,8.0033,8.0125,2068000.0
2006-11-02 15:55:00,8.78,8.8,8.76,8.77,1561000.0,8.0125,8.0307,7.9942,8.0033,1561000.0
2006-11-03 09:30:00,8.77,8.77,8.77,8.77,4000.0,8.0033,8.0033,8.0033,8.0033,4000.0
2006-11-03 09:35:00,8.8,8.8,8.7,8.73,1298000.0,8.0307,8.0307,7.9395,7.9668,1298000.0
2006-11-03 09:40:00,8.73,8.8,8.71,8.8,799000.0,7.9668,8.0307,7.9486,8.0307,799000.0
2006-11-03 09:45:00,8.8,8.81,8.7,8.72,1112000.0,8.0307,8.0398,7.9395,7.9577,1112000.0
2006-11-03 09:50:00,8.72,8.78,8.72,8.73,478000.0,7.9577,8.0125,7.9577,7.9668,478000.0
2006-11-03 09:55:00,8.73,8.8,8.73,8.77,721000.0,7.9668,8.0307,7.9668,8.0033,721000.0
2006-11-03 10:00:00,8.77,8.8,8.77,8.8,585000.0,8.0033,8.0307,8.0033,8.0307,585000.0
2006-11-03 10:05:00,8.8,8.87,8.8,8.82,1345000.0,8.0307,8.0946,8.0307,8.049,1345000.0
2006-11-03 10:10:00,8.83,8.91,8.83,8.9,1131000.0,8.0581,8.1311,8.0581,8.122,1131000.0
2006-11-03 10:15:00,8.9,8.91,8.86,8.87,1006000.0,8.122,8.1311,8.0855,8.0946,1006000.0
2006-11-03 10:20:00,8.87,8.89,8.83,8.84,755000.0,8.0946,8.1128,8.0581,8.0672,755000.0
2006-11-03 10:25:00,8.84,8.85,8.77,8.79,990000.0,8.0672,8.0763,8.0033,8.0216,990000.0
2006-11-03 10:30:00,8.79,8.81,8.78,8.79,576000.0,8.0216,8.0398,8.0125,8.0216,576000.0
2006-11-03 10:35:00,8.79,8.79,8.72,8.75,1042000.0,8.0216,8.0216,7.9577,7.9851,1042000.0
2006-11-03 10:40:00,8.75,8.75,8.7,8.71,821000.0,7.9851,7.9851,7.9395,7.9486,821000.0
2006-11-03 10:45:00,8.71,8.74,8.68,8.73,874000.0,7.9486,7.976,7.9212,7.9668,874000.0
2006-11-03 10:50:00,8.73,8.77,8.72,8.76,502000.0,7.9668,8.0033,7.9577,7.9942,502000.0
2006-11-03 10:55:00,8.76,8.78,8.73,8.73,574000.0,7.9942,8.0125,7.9668,7.9668,574000.0
2006-11-03 11:00:00,8.73,8.75,8.71,8.73,181000.0,7.9668,7.9851,7.9486,7.9668,181000.0
2006-11-03 11:05:00,8.73,8.73,8.7,8.71,361000.0,7.9668,7.9668,7.9395,7.9486,361000.0
2006-11-03 11:10:00,8.71,8.73,8.69,8.72,304000.0,7.9486,7.9668,7.9303,7.9577,304000.0
2006-11-03 11:15:00,8.72,8.72,8.68,8.7,398000.0,7.9577,7.9577,7.9212,7.9395,398000.0
2006-11-03 11:20:00,8.7,8.7,8.68,8.69,248000.0,7.9395,7.9395,7.9212,7.9303,248000.0
2006-11-03 11:25:00,8.69,8.72,8.69,8.71,232000.0,7.9303,7.9577,7.9303,7.9486,232000.0
2006-11-03 11:30:00,8.71,8.71,8.7,8.71,100000.0,7.9486,7.9486,7.9395,7.9486,100000.0
2006-11-03 11:35:00,8.71,8.72,8.7,8.72,341000.0,7.9486,7.9577,7.9395,7.9577,341000.0
2006-11-03 11:40:00,8.72,8.75,8.72,8.73,275000.0,7.9577,7.9851,7.9577,7.9668,275000.0
2006-11-03 11:45:00,8.73,8.73,8.7,8.72,441000.0,7.9668,7.9668,7.9395,7.9577,441000.0
2006-11-03 11:50:00,8.72,8.75,8.71,8.74,386000.0,7.9577,7.9851,7.9486,7.976,386000.0
2006-11-03 11:55:00,8.74,8.75,8.73,8.74,314000.0,7.976,7.9851,7.9668,7.976,314000.0
2006-11-03 12:00:00,8.74,8.77,8.74,8.77,479000.0,7.976,8.0033,7.976,8.0033,479000.0
2006-11-03 12:05:00,8.77,8.78,8.77,8.78,225000.0,8.0033,8.0125,8.0033,8.0125,225000.0
2006-11-03 12:10:00,8.77,8.78,8.76,8.76,106000.0,8.0033,8.0125,7.9942,7.9942,106000.0
2006-11-03 12:15:00,8.76,8.77,8.74,8.77,215000.0,7.9942,8.0033,7.976,8.0033,215000.0
2006-11-03 12:20:00,8.78,8.8,8.77,8.8,213000.0,8.0125,8.0307,8.0033,8.0307,213000.0
2006-11-03 12:25:00,8.8,8.8,8.78,8.78,218000.0,8.0307,8.0307,8.0125,8.0125,218000.0
2006-11-03 12:30:00,8.78,8.79,8.78,8.78,94000.0,8.0125,8.0216,8.0125,8.0125,94000.0
2006-11-03 12:35:00,8.79,8.79,8.78,8.79,43000.0,8.0216,8.0216,8.0125,8.0216,43000.0
2006-11-03 12:40:00,8.79,8.8,8.79,8.8,318000.0,8.0216,8.0307,8.0216,8.0307,318000.0
2006-11-03 12:45:00,8.8,8.8,8.8,8.8,77000.0,8.0307,8.0307,8.0307,8.0307,77000.0
2006-11-03 12:50:00,8.8,8.8,8.79,8.79,178000.0,8.0307,8.0307,8.0216,8.0216,178000.0
2006-11-03 12:55:00,8.79,8.79,8.75,8.76,290000.0,8.0216,8.0216,7.9851,7.9942,290000.0
2006-11-03 13:00:00,8.76,8.77,8.75,8.76,114000.0,7.9942,8.0033,7.9851,7.9942,114000.0
2006-11-03 13:05:00,8.76,8.78,8.76,8.77,218000.0,7.9942,8.0125,7.9942,8.0033,218000.0
2006-11-03 13:10:00,8.77,8.78,8.77,8.77,63000.0,8.0033,8.0125,8.0033,8.0033,63000.0
2006-11-03 13:15:00,8.77,8.79,8.77,8.79,141000.0,8.0033,8.0216,8.0033,8.0216,141000.0
2006-11-03 13:20:00,8.79,8.79,8.77,8.78,118000.0,8.0216,8.0216,8.0033,8.0125,118000.0
2006-11-03 13:25:00,8.78,8.81,8.78,8.81,766000.0,8.0125,8.0398,8.0125,8.0398,766000.0
2006-11-03 13:30:00,8.81,8.81,8.79,8.8,297000.0,8.0398,8.0398,8.0216,8.0307,297000.0
2006-11-03 13:35:00,8.8,8.81,8.8,8.8,99000.0,8.0307,8.0398,8.0307,8.0307,99000.0
2006-11-03 13:40:00,8.8,8.82,8.8,8.8,130000.0,8.0307,8.049,8.0307,8.0307,130000.0
2006-11-03 13:45:00,8.79,8.8,8.78,8.79,243000.0,8.0216,8.0307,8.0125,8.0216,243000.0
2006-11-03 13:50:00,8.79,8.8,8.79,8.8,335000.0,8.0216,8.0307,8.0216,8.0307,335000.0
2006-11-03 13:55:00,8.8,8.82,8.8,8.82,176000.0,8.0307,8.049,8.0307,8.049,176000.0
2006-11-03 14:00:00,8.82,8.82,8.8,8.8,148000.0,8.049,8.049,8.0307,8.0307,148000.0
2006-11-03 14:05:00,8.8,8.81,8.79,8.8,238000.0,8.0307,8.0398,8.0216,8.0307,238000.0
2006-11-03 14:10:00,8.8,8.81,8.79,8.8,121000.0,8.0307,8.0398,8.0216,8.0307,121000.0
2006-11-03 14:15:00,8.8,8.81,8.8,8.81,115000.0,8.0307,8.0398,8.0307,8.0398,115000.0
2006-11-03 14:20:00,8.81,8.84,8.81,8.84,352000.0,8.0398,8.0672,8.0398,8.0672,352000.0
2006-11-03 14:25:00,8.84,8.88,8.84,8.88,456000.0,8.0672,8.1037,8.0672,8.1037,456000.0
2006-11-03 14:30:00,8.87,8.87,8.84,8.85,383000.0,8.0946,8.0946,8.0672,8.0763,383000.0
2006-11-03 14:35:00,8.86,8.88,8.85,8.87,417000.0,8.0855,8.1037,8.0763,8.0946,417000.0
2006-11-03 14:40:00,8.87,8.88,8.87,8.88,341000.0,8.0946,8.1037,8.0946,8.1037,341000.0
2006-11-03 14:45:00,8.88,8.9,8.88,8.89,516000.0,8.1037,8.122,8.1037,8.1128,516000.0
2006-11-03 14:50:00,8.89,8.94,8.89,8.93,1384000.0,8.1128,8.1585,8.1128,8.1493,1384000.0
2006-11-03 14:55:00,8.93,8.97,8.93,8.93,1177000.0,8.1493,8.1858,8.1493,8.1493,1177000.0
2006-11-03 15:00:00,8.93,8.95,8.92,8.92,956000.0,8.1493,8.1676,8.1402,8.1402,956000.0
2006-11-03 15:05:00,8.92,8.93,8.9,8.9,1071000.0,8.1402,8.1493,8.122,8.122,1071000.0
2006-11-03 15:10:00,8.9,8.94,8.9,8.93,804000.0,8.122,8.1585,8.122,8.1493,804000.0
2006-11-03 15:15:00,8.93,8.96,8.92,8.93,1176000.0,8.1493,8.1767,8.1402,8.1493,1176000.0
2006-11-03 15:20:00,8.93,8.95,8.93,8.94,545000.0,8.1493,8.1676,8.1493,8.1585,545000.0
2006-11-03 15:25:00,8.94,8.95,8.92,8.93,575000.0,8.1585,8.1676,8.1402,8.1493,575000.0
2006-11-03 15:30:00,8.93,8.95,8.93,8.94,1202000.0,8.1493,8.1676,8.1493,8.1585,1202000.0
2006-11-03 15:35:00,8.94,8.96,8.94,8.95,512000.0,8.1585,8.1767,8.1585,8.1676,512000.0
2006-11-03 15:40:00,8.95,8.96,8.94,8.96,467000.0,8.1676,8.1767,8.1585,8.1767,467000.0
2006-11-03 15:45:00,8.96,8.97,8.94,8.95,538000.0,8.1767,8.1858,8.1585,8.1676,538000.0
2006-11-03 15:50:00,8.94,8.97,8.94,8.95,1146000.0,8.1585,8.1858,8.1585,8.1676,1146000.0
2006-11-03 15:55:00,8.95,8.96,8.93,8.95,2063000.0,8.1676,8.1767,8.1493,8.1676,2063000.0
2006-11-06 09:30:00,9.0,9.05,9.0,9.05,1047000.0,8.2132,8.2589,8.2132,8.2589,1047000.0
2006-11-06 09:35:00,9.05,9.08,9.04,9.08,1666000.0,8.2589,8.2862,8.2497,8.2862,1666000.0
2006-11-06 09:40:00,9.08,9.12,9.06,9.09,1838000.0,8.2862,8.3227,8.268,8.2954,1838000.0
2006-11-06 09:45:00,9.09,9.13,9.07,9.13,1155000.0,8.2954,8.3319,8.2771,8.3319,1155000.0
2006-11-06 09:50:00,9.13,9.14,9.1,9.13,1226000.0,8.3319,8.341,8.3045,8.3319,1226000.0
2006-11-06 09:55:00,9.13,9.14,9.07,9.07,1352000.0,8.3319,8.341,8.2771,8.2771,1352000.0
2006-11-06 10:00:00,9.07,9.1,9.06,9.08,824000.0,8.2771,8.3045,8.268,8.2862,824000.0
2006-11-06 10:05:00,9.09,9.09,9.07,9.08,361000.0,8.2954,8.2954,8.2771,8.2862,361000.0
2006-11-06 10:10:00,9.08,9.12,9.07,9.11,453000.0,8.2862,8.3227,8.2771,8.3136,453000.0
2006-11-06 10:15:00,9.11,9.12,9.09,9.09,663000.0,8.3136,8.3227,8.2954,8.2954,663000.0
2006-11-06 10:20:00,9.1,9.15,9.1,9.14,743000.0,8.3045,8.3501,8.3045,8.341,743000.0
2006-11-06 10:25:00,9.14,9.19,9.12,9.17,1506000.0,8.341,8.3866,8.3227,8.3684,1506000.0
2006-11-06 10:30:00,9.17,9.22,9.16,9.2,1340000.0,8.3684,8.414,8.3592,8.3957,1340000.0
2006-11-06 10:35:00,9.2,9.22,9.18,9.21,677000.0,8.3957,8.414,8.3775,8.4049,677000.0
2006-11-06 10:40:00,9.21,9.22,9.2,9.22,595000.0,8.4049,8.414,8.3957,8.414,595000.0
2006-11-06 10:45:00,9.22,9.25,9.21,9.25,858000.0,8.414,8.4414,8.4049,8.4414,858000.0
2006-11-06 10:50:00,9.25,9.28,9.25,9.28,1049000.0,8.4414,8.4687,8.4414,8.4687,1049000.0
2006-11-06 10:55:00,9.28,9.35,9.26,9.35,1778000.0,8.4687,8.5326,8.4505,8.5326,1778000.0
2006-11-06 11:00:00,9.35,9.37,9.31,9.34,1640000.0,8.5326,8.5509,8.4961,8.5235,1640000.0
2006-11-06 11:05:00,9.33,9.39,9.33,9.37,1388000.0,8.5144,8.5691,8.5144,8.5509,1388000.0
2006-11-06 11:10:00,9.37,9.38,9.35,9.36,1530000.0,8.5509,8.56,8.5326,8.5418,1530000.0
2006-11-06 11:15:00,9.36,9.38,9.36,9.37,1783000.0,8.5418,8.56,8.5418,8.5509,1783000.0
2006-11-06 11:20:00,9.37,9.39,9.36,9.38,1001000.0,8.5509,8.5691,8.5418,8.56,1001000.0
2006-11-06 11:25:00,9.38,9.38,9.35,9.36,1982000.0,8.56,8.56,8.5326,8.5418,1982000.0
2006-11-06 11:30:00,9.36,9.37,9.31,9.35,1575000.0,8.5418,8.5509,8.4961,8.5326,1575000.0
2006-11-06 11:35:00,9.34,9.35,9.32,9.32,591000.0,8.5235,8.5326,8.5053,8.5053,591000.0
2006-11-06 11:40:00,9.32,9.34,9.32,9.33,718000.0,8.5053,8.5235,8.5053,8.5144,718000.0
2006-11-06 11:45:00,9.33,9.37,9.33,9.36,1070000.0,8.5144,8.5509,8.5144,8.5418,1070000.0
2006-11-06 11:50:00,9.35,9.42,9.35,9.4,1864000.0,8.5326,8.5965,8.5326,8.5783,1864000.0
2006-11-06 11:55:00,9.4,9.42,9.38,9.41,1361000.0,8.5783,8.5965,8.56,8.5874,1361000.0
2006-11-06 12:00:00,9.42,9.46,9.4,9.43,2102000.0,8.5965,8.633,8.5783,8.6056,2102000.0
2006-11-06 12:05:00,9.43,9.5,9.43,9.48,2022000.0,8.6056,8.6695,8.6056,8.6513,2022000.0
2006-11-06 12:10:00,9.48,9.5,9.42,9.44,1467000.0,8.6513,8.6695,8.5965,8.6148,1467000.0
2006-11-06 12:15:00,9.44,9.45,9.41,9.44,850000.0,8.6148,8.6239,8.5874,8.6148,850000.0
2006-11-06 12:20:00,9.44,9.45,9.43,9.44,183000.0,8.6148,8.6239,8.6056,8.6148,183000.0
2006-11-06 12:25:00,9.43,9.44,9.42,9.44,288000.0,8.6056,8.6148,8.5965,8.6148,288000.0
2006-11-06 12:30:00,9.43,9.46,9.43,9.46,616000.0,8.6056,8.633,8.6056,8.633,616000.0
2006-11-06 12:35:00,9.46,9.48,9.44,9.46,514000.0,8.633,8.6513,8.6148,8.633,514000.0
2006-11-06 12:40:00,9.46,9.49,9.46,9.48,442000.0,8.633,8.6604,8.633,8.6513,442000.0
2006-11-06 12:45:00,9.48,9.52,9.48,9.49,1076000.0,8.6513,8.6878,8.6513,8.6604,1076000.0
2006-11-06 12:50:00,9.49,9.49,9.48,9.49,229000.0,8.6604,8.6604,8.6513,8.6604,229000.0
2006-11-06 12:55:00,9.49,9.51,9.49,9.5,562000.0,8.6604,8.6786,8.6604,8.6695,562000.0
2006-11-06 13:00:00,9.5,9.5,9.49,9.5,197000.0,8.6695,8.6695,8.6604,8.6695,197000.0
2006-11-06 13:05:00,9.5,9.52,9.48,9.5,412000.0,8.6695,8.6878,8.6513,8.6695,412000.0
2006-11-06 13:10:00,9.5,9.51,9.49,9.5,335000.0,8.6695,8.6786,8.6604,8.6695,335000.0
2006-11-06 13:15:00,9.5,9.51,9.5,9.51,833000.0,8.6695,8.6786,8.6695,8.6786,833000.0
2006-11-06 13:20:00,9.51,9.55,9.51,9.55,1248000.0,8.6786,8.7151,8.6786,8.7151,1248000.0
2006-11-06 13:25:00,9.55,9.59,9.53,9.58,1594000.0,8.7151,8.7516,8.6969,8.7425,1594000.0
2006-11-06 13:30:00,9.58,9.66,9.58,9.65,2611000.0,8.7425,8.8155,8.7425,8.8064,2611000.0
2006-11-06 13:35:00,9.65,9.65,9.6,9.61,1926000.0,8.8064,8.8064,8.7608,8.7699,1926000.0
2006-11-06 13:40:00,9.61,9.62,9.55,9.57,1851000.0,8.7699,8.779,8.7151,8.7334,1851000.0
2006-11-06 13:45:00,9.57,9.59,9.55,9.58,592000.0,8.7334,8.7516,8.7151,8.7425,592000.0
2006-11-06 13:50:00,9.58,9.61,9.58,9.61,544000.0,8.7425,8.7699,8.7425,8.7699,544000.0
2006-11-06 13:55:00,9.61,9.64,9.61,9.63,864000.0,8.7699,8.7973,8.7699,8.7882,864000.0
2006-11-06 14:00:00,9.63,9.64,9.58,9.59,700000.0,8.7882,8.7973,8.7425,8.7516,700000.0
2006-11-06 14:05:00,9.59,9.62,9.58,9.6,636000.0,8.7516,8.779,8.7425,8.7608,636000.0
2006-11-06 14:10:00,9.6,9.61,9.56,9.56,1189000.0,8.7608,8.7699,8.7243,8.7243,1189000.0
2006-11-06 14:15:00,9.56,9.57,9.49,9.51,2425000.0,8.7243,8.7334,8.6604,8.6786,2425000.0
2006-11-06 14:20:00,9.51,9.53,9.49,9.51,1899000.0,8.6786,8.6969,8.6604,8.6786,1899000.0
2006-11-06 14:25:00,9.51,9.55,9.49,9.54,1123000.0,8.6786,8.7151,8.6604,8.706,1123000.0
2006-11-06 14:30:00,9.55,9.58,9.53,9.55,1091000.0,8.7151,8.7425,8.6969,8.7151,1091000.0
2006-11-06 14:35:00,9.55,9.56,9.53,9.54,418000.0,8.7151,8.7243,8.6969,8.706,418000.0
2006-11-06 14:40:00,9.54,9.57,9.52,9.57,900000.0,8.706,8.7334,8.6878,8.7334,900000.0
2006-11-06 14:45:00,9.57,9.61,9.53,9.53,2441000.0,8.7334,8.7699,8.6969,8.6969,2441000.0
2006-11-06 14:50:00,9.54,9.57,9.53,9.53,801000.0,8.706,8.7334,8.6969,8.6969,801000.0
2006-11-06 14:55:00,9.53,9.57,9.53,9.55,1013000.0,8.6969,8.7334,8.6969,8.7151,1013000.0
2006-11-06 15:00:00,9.55,9.55,9.54,9.55,306000.0,8.7151,8.7151,8.706,8.7151,306000.0
2006-11-06 15:05:00,9.55,9.57,9.52,9.55,866000.0,8.7151,8.7334,8.6878,8.7151,866000.0
2006-11-06 15:10:00,9.55,9.6,9.53,9.58,899000.0,8.7151,8.7608,8.6969,8.7425,899000.0
2006-11-06 15:15:00,9.58,9.62,9.53,9.57,1523000.0,8.7425,8.779,8.6969,8.7334,1523000.0
2006-11-06 15:20:00,9.57,9.63,9.56,9.62,834000.0,8.7334,8.7882,8.7243,8.779,834000.0
2006-11-06 15:25:00,9.62,9.63,9.6,9.63,1129000.0,8.779,8.7882,8.7608,8.7882,1129000.0
2006-11-06 15:30:00,9.63,9.67,9.63,9.67,1879000.0,8.7882,8.8247,8.7882,8.8247,1879000.0
2006-11-06 15:35:00,9.67,9.71,9.66,9.7,2169000.0,8.8247,8.8612,8.8155,8.852,2169000.0
2006-11-06 15:40:00,9.7,9.71,9.67,9.68,2754000.0,8.852,8.8612,8.8247,8.8338,2754000.0
2006-11-06 15:45:00,9.68,9.68,9.63,9.64,1730000.0,8.8338,8.8338,8.7882,8.7973,1730000.0
2006-11-06 15:50:00,9.64,9.65,9.62,9.63,1261000.0,8.7973,8.8064,8.779,8.7882,1261000.0
2006-11-06 15:55:00,9.63,9.65,9.63,9.65,1667000.0,8.7882,8.8064,8.7882,8.8064,1667000.0
2006-11-07 09:30:00,9.57,9.58,9.47,9.49,2866000.0,8.7334,8.7425,8.6421,8.6604,2866000.0
2006-11-07 09:35:00,9.49,9.53,9.44,9.46,2265000.0,8.6604,8.6969,8.6148,8.633,2265000.0
2006-11-07 09:40:00,9.46,9.49,9.42,9.48,2934000.0,8.633,8.6604,8.5965,8.6513,2934000.0
2006-11-07 09:45:00,9.48,9.53,9.46,9.47,2444000.0,8.6513,8.6969,8.633,8.6421,2444000.0
2006-11-07 09:50:00,9.47,9.47,9.41,9.44,2973000.0,8.6421,8.6421,8.5874,8.6148,2973000.0
2006-11-07 09:55:00,9.45,9.49,9.44,9.46,982000.0,8.6239,8.6604,8.6148,8.633,982000.0
2006-11-07 10:00:00,9.46,9.49,9.43,9.44,1379000.0,8.633,8.6604,8.6056,8.6148,1379000.0
2006-11-07 10:05:00,9.43,9.47,9.43,9.46,903000.0,8.6056,8.6421,8.6056,8.633,903000.0
2006-11-07 10:10:00,9.46,9.5,9.45,9.47,895000.0,8.633,8.6695,8.6239,8.6421,895000.0
2006-11-07 10:15:00,9.47,9.5,9.46,9.5,844000.0,8.6421,8.6695,8.633,8.6695,844000.0
2006-11-07 10:20:00,9.49,9.5,9.43,9.44,1546000.0,8.6604,8.6695,8.6056,8.6148,1546000.0
2006-11-07 10:25:00,9.44,9.46,9.41,9.42,1813000.0,8.6148,8.633,8.5874,8.5965,1813000.0
2006-11-07 10:30:00,9.42,9.45,9.42,9.44,536000.0,8.5965,8.6239,8.5965,8.6148,536000.0
2006-11-07 10:35:00,9.43,9.44,9.37,9.41,1540000.0,8.6056,8.6148,8.5509,8.5874,1540000.0
2006-11-07 10:40:00,9.42,9.44,9.39,9.4,708000.0,8.5965,8.6148,8.5691,8.5783,708000.0
2006-11-07 10:45:00,9.4,9.42,9.38,9.39,982000.0,8.5783,8.5965,8.56,8.5691,982000.0
2006-11-07 10:50:00,9.38,9.4,9.36,9.39,842000.0,8.56,8.5783,8.5418,8.5691,842000.0
2006-11-07 10:55:00,9.39,9.41,9.38,9.4,548000.0,8.5691,8.5874,8.56,8.5783,548000.0
2006-11-07 11:00:00,9.4,9.43,9.4,9.42,509000.0,8.5783,8.6056,8.5783,8.5965,509000.0
2006-11-07 11:05:00,9.43,9.48,9.42,9.47,1220000.0,8.6056,8.6513,8.5965,8.6421,1220000.0
2006-11-07 11:10:00,9.47,9.56,9.45,9.53,1899000.0,8.6421,8.7243,8.6239,8.6969,1899000.0
2006-11-07 11:15:00,9.54,9.62,9.5,9.54,1853000.0,8.706,8.779,8.6695,8.706,1853000.0
2006-11-07 11:20:00,9.55,9.58,9.54,9.56,829000.0,8.7151,8.7425,8.706,8.7243,829000.0
2006-11-07 11:25:00,9.56,9.58,9.53,9.54,1979000.0,8.7243,8.7425,8.6969,8.706,1979000.0
2006-11-07 11:30:00,9.54,9.55,9.47,9.49,1016000.0,8.706,8.7151,8.6421,8.6604,1016000.0
2006-11-07 11:35:00,9.49,9.51,9.46,9.49,712000.0,8.6604,8.6786,8.633,8.6604,712000.0
2006-11-07 11:40:00,9.5,9.51,9.49,9.49,302000.0,8.6695,8.6786,8.6604,8.6604,302000.0
2006-11-07 11:45:00,9.49,9.5,9.47,9.49,398000.0,8.6604,8.6695,8.6421,8.6604,398000.0
2006-11-07 11:50:00,9.49,9.49,9.47,9.47,256000.0,8.6604,8.6604,8.6421,8.6421,256000.0
2006-11-07 11:55:00,9.47,9.47,9.43,9.46,747000.0,8.6421,8.6421,8.6056,8.633,747000.0
2006-11-07 12:00:00,9.45,9.45,9.42,9.43,657000.0,8.6239,8.6239,8.5965,8.6056,657000.0
2006-11-07 12:05:00,9.43,9.44,9.41,9.43,690000.0,8.6056,8.6148,8.5874,8.6056,690000.0
2006-11-07 12:10:00,9.43,9.47,9.43,9.46,726000.0,8.6056,8.6421,8.6056,8.633,726000.0
2006-11-07 12:15:00,9.46,9.47,9.45,9.46,242000.0,8.633,8.6421,8.6239,8.633,242000.0
2006-11-07 12:20:00,9.46,9.46,9.44,9.46,126000.0,8.633,8.633,8.6148,8.633,126000.0
2006-11-07 12:25:00,9.46,9.47,9.46,9.46,197000.0,8.633,8.6421,8.633,8.633,197000.0
2006-11-07 12:30:00,9.46,9.46,9.44,9.44,201000.0,8.633,8.633,8.6148,8.6148,201000.0
2006-11-07 12:35:00,9.44,9.45,9.44,9.44,325000.0,8.6148,8.6239,8.6148,8.6148,325000.0
2006-11-07 12:40:00,9.44,9.44,9.41,9.42,596000.0,8.6148,8.6148,8.5874,8.5965,596000.0
2006-11-07 12:45:00,9.42,9.43,9.42,9.43,251000.0,8.5965,8.6056,8.5965,8.6056,251000.0
2006-11-07 12:50:00,9.43,9.43,9.4,9.4,221000.0,8.6056,8.6056,8.5783,8.5783,221000.0
2006-11-07 12:55:00,9.4,9.41,9.4,9.4,328000.0,8.5783,8.5874,8.5783,8.5783,328000.0
2006-11-07 13:00:00,9.4,9.41,9.4,9.4,120000.0,8.5783,8.5874,8.5783,8.5783,120000.0
2006-11-07 13:05:00,9.4,9.42,9.4,9.41,557000.0,8.5783,8.5965,8.5783,8.5874,557000.0
2006-11-07 13:10:00,9.41,9.41,9.4,9.4,154000.0,8.5874,8.5874,8.5783,8.5783,154000.0
2006-11-07 13:15:00,9.4,9.4,9.38,9.4,480000.0,8.5783,8.5783,8.56,8.5783,480000.0
2006-11-07 13:20:00,9.39,9.39,9.37,9.38,618000.0,8.5691,8.5691,8.5509,8.56,618000.0
2006-11-07 13:25:00,9.38,9.39,9.36,9.38,634000.0,8.56,8.5691,8.5418,8.56,634000.0
2006-11-07 13:30:00,9.38,9.39,9.37,9.38,454000.0,8.56,8.5691,8.5509,8.56,454000.0
2006-11-07 13:35:00,9.38,9.38,9.37,9.38,360000.0,8.56,8.56,8.5509,8.56,360000.0
2006-11-07 13:40:00,9.38,9.47,9.38,9.45,1120000.0,8.56,8.6421,8.56,8.6239,1120000.0
2006-11-07 13:45:00,9.45,9.45,9.4,9.44,442000.0,8.6239,8.6239,8.5783,8.6148,442000.0
2006-11-07 13:50:00,9.44,9.44,9.4,9.42,349000.0,8.6148,8.6148,8.5783,8.5965,349000.0
2006-11-07 13:55:00,9.42,9.45,9.42,9.43,123000.0,8.5965,8.6239,8.5965,8.6056,123000.0
2006-11-07 14:00:00,9.43,9.43,9.38,9.4,394000.0,8.6056,8.6056,8.56,8.5783,394000.0
2006-11-07 14:05:00,9.4,9.4,9.36,9.37,591000.0,8.5783,8.5783,8.5418,8.5509,591000.0
2006-11-07 14:10:00,9.36,9.37,9.33,9.36,1127000.0,8.5418,8.5509,8.5144,8.5418,1127000.0
2006-11-07 14:15:00,9.35,9.38,9.35,9.37,421000.0,8.5326,8.56,8.5326,8.5509,421000.0
2006-11-07 14:20:00,9.37,9.37,9.34,9.35,238000.0,8.5509,8.5509,8.5235,8.5326,238000.0
2006-11-07 14:25:00,9.35,9.37,9.33,9.35,411000.0,8.5326,8.5509,8.5144,8.5326,411000.0
2006-11-07 14:30:00,9.35,9.39,9.35,9.35,568000.0,8.5326,8.5691,8.5326,8.5326,568000.0
2006-11-07 14:35:00,9.35,9.39,9.33,9.38,647000.0,8.5326,8.5691,8.5144,8.56,647000.0
2006-11-07 14:40:00,9.38,9.39,9.35,9.36,312000.0,8.56,8.5691,8.5326,8.5418,312000.0
2006-11-07 14:45:00,9.35,9.36,9.35,9.35,294000.0,8.5326,8.5418,8.5326,8.5326,294000.0
2006-11-07 14:50:00,9.35,9.35,9.34,9.35,417000.0,8.5326,8.5326,8.5235,8.5326,417000.0
2006-11-07 14:55:00,9.35,9.35,9.34,9.35,713000.0,8.5326,8.5326,8.5235,8.5326,713000.0
2006-11-07 15:00:00,9.35,9.35,9.3,9.31,1105000.0,8.5326,8.5326,8.487,8.4961,1105000.0
2006-11-07 15:05:00,9.31,9.32,9.3,9.31,577000.0,8.4961,8.5053,8.487,8.4961,577000.0
2006-11-07 15:10:00,9.3,9.31,9.27,9.28,1216000.0,8.487,8.4961,8.4596,8.4687,1216000.0
2006-11-07 15:15:00,9.28,9.31,9.28,9.29,520000.0,8.4687,8.4961,8.4687,8.4779,520000.0
2006-11-07 15:20:00,9.29,9.29,9.24,9.25,1281000.0,8.4779,8.4779,8.4322,8.4414,1281000.0
2006-11-07 15:25:00,9.25,9.29,9.24,9.27,1046000.0,8.4414,8.4779,8.4322,8.4596,1046000.0
2006-11-07 15:30:00,9.27,9.3,9.27,9.3,890000.0,8.4596,8.487,8.4596,8.487,890000.0
2006-11-07 15:35:00,9.3,9.31,9.26,9.26,1459000.0,8.487,8.4961,8.4505,8.4505,1459000.0
2006-11-07 15:40:00,9.26,9.28,9.25,9.28,1410000.0,8.4505,8.4687,8.4414,8.4687,1410000.0
2006-11-07 15:45:00,9.28,9.29,9.26,9.28,658000.0,8.4687,8.4779,8.4505,8.4687,658000.0
2006-11-07 15:50:00,9.28,9.29,9.27,9.28,1097000.0,8.4687,8.4779,8.4596,8.4687,1097000.0
2006-11-07 15:55:00,9.28,9.29,9.24,9.25,2282000.0,8.4687,8.4779,8.4322,8.4414,2282000.0
2006-11-08 09:30:00,9.2,9.2,9.03,9.17,1638000.0,8.3957,8.3957,8.2406,8.3684,1638000.0
2006-11-08 09:35:00,9.17,9.2,9.12,9.15,1151000.0,8.3684,8.3957,8.3227,8.3501,1151000.0
2006-11-08 09:40:00,9.15,9.18,9.13,9.16,847000.0,8.3501,8.3775,8.3319,8.3592,847000.0
2006-11-08 09:45:00,9.16,9.19,9.12,9.13,936000.0,8.3592,8.3866,8.3227,8.3319,936000.0
2006-11-08 09:50:00,9.13,9.16,9.13,9.14,766000.0,8.3319,8.3592,8.3319,8.341,766000.0
2006-11-08 09:55:00,9.14,9.16,9.05,9.06,1140000.0,8.341,8.3592,8.2589,8.268,1140000.0
2006-11-08 10:00:00,9.06,9.12,9.06,9.11,1618000.0,8.268,8.3227,8.268,8.3136,1618000.0
2006-11-08 10:05:00,9.1,9.13,9.08,9.1,953000.0,8.3045,8.3319,8.2862,8.3045,953000.0
2006-11-08 10:10:00,9.1,9.11,9.08,9.09,617000.0,8.3045,8.3136,8.2862,8.2954,617000.0
2006-11-08 10:15:00,9.1,9.1,9.04,9.05,953000.0,8.3045,8.3045,8.2497,8.2589,953000.0
2006-11-08 10:20:00,9.06,9.08,9.02,9.02,1071000.0,8.268,8.2862,8.2315,8.2315,1071000.0
2006-11-08 10:25:00,9.02,9.04,9.01,9.01,1058000.0,8.2315,8.2497,8.2224,8.2224,1058000.0
2006-11-08 10:30:00,9.01,9.02,8.88,8.97,2399000.0,8.2224,8.2315,8.1037,8.1858,2399000.0
2006-11-08 10:35:00,8.98,9.03,8.96,9.02,1919000.0,8.195,8.2406,8.1767,8.2315,1919000.0
2006-11-08 10:40:00,9.02,9.03,8.99,9.0,1187000.0,8.2315,8.2406,8.2041,8.2132,1187000.0
2006-11-08 10:45:00,9.0,9.04,8.98,9.02,1044000.0,8.2132,8.2497,8.195,8.2315,1044000.0
2006-11-08 10:50:00,9.02,9.02,9.0,9.0,1031000.0,8.2315,8.2315,8.2132,8.2132,1031000.0
2006-11-08 10:55:00,9.0,9.03,8.98,8.99,916000.0,8.2132,8.2406,8.195,8.2041,916000.0
2006-11-08 11:00:00,8.99,9.02,8.98,9.01,818000.0,8.2041,8.2315,8.195,8.2224,818000.0
2006-11-08 11:05:00,9.01,9.01,8.99,9.0,807000.0,8.2224,8.2224,8.2041,8.2132,807000.0
2006-11-08 11:10:00,9.0,9.0,8.99,8.99,282000.0,8.2132,8.2132,8.2041,8.2041,282000.0
2006-11-08 11:15:00,8.99,9.0,8.99,9.0,224000.0,8.2041,8.2132,8.2041,8.2132,224000.0
2006-11-08 11:20:00,9.0,9.01,8.99,9.0,214000.0,8.2132,8.2224,8.2041,8.2132,214000.0
2006-11-08 11:25:00,9.0,9.0,8.98,8.99,283000.0,8.2132,8.2132,8.195,8.2041,283000.0
2006-11-08 11:30:00,8.99,9.02,8.99,9.02,646000.0,8.2041,8.2315,8.2041,8.2315,646000.0
2006-11-08 11:35:00,9.02,9.04,9.01,9.01,1014000.0,8.2315,8.2497,8.2224,8.2224,1014000.0
2006-11-08 11:40:00,9.01,9.04,9.0,9.02,440000.0,8.2224,8.2497,8.2132,8.2315,440000.0
2006-11-08 11:45:00,9.02,9.03,9.01,9.02,242000.0,8.2315,8.2406,8.2224,8.2315,242000.0
2006-11-08 11:50:00,9.02,9.03,9.01,9.03,283000.0,8.2315,8.2406,8.2224,8.2406,283000.0
2006-11-08 11:55:00,9.03,9.04,9.01,9.02,454000.0,8.2406,8.2497,8.2224,8.2315,454000.0
2006-11-08 12:00:00,9.02,9.03,9.01,9.02,230000.0,8.2315,8.2406,8.2224,8.2315,230000.0
2006-11-08 12:05:00,9.02,9.03,9.01,9.02,437000.0,8.2315,8.2406,8.2224,8.2315,437000.0
2006-11-08 12:10:00,9.02,9.03,9.02,9.02,260000.0,8.2315,8.2406,8.2315,8.2315,260000.0
2006-11-08 12:15:00,9.02,9.03,9.01,9.02,681000.0,8.2315,8.2406,8.2224,8.2315,681000.0
2006-11-08 12:20:00,9.02,9.02,8.99,8.99,668000.0,8.2315,8.2315,8.2041,8.2041,668000.0
2006-11-08 12:25:00,8.99,9.0,8.94,8.95,693000.0,8.2041,8.2132,8.1585,8.1676,693000.0
2006-11-08 12:30:00,8.94,8.98,8.94,8.96,980000.0,8.1585,8.195,8.1585,8.1767,980000.0
2006-11-08 12:35:00,8.96,8.99,8.95,8.96,570000.0,8.1767,8.2041,8.1676,8.1767,570000.0
2006-11-08 12:40:00,8.96,8.97,8.94,8.95,504000.0,8.1767,8.1858,8.1585,8.1676,504000.0
2006-11-08 12:45:00,8.95,8.95,8.92,8.94,819000.0,8.1676,8.1676,8.1402,8.1585,819000.0
2006-11-08 12:50:00,8.93,8.95,8.93,8.93,633000.0,8.1493,8.1676,8.1493,8.1493,633000.0
2006-11-08 12:55:00,8.93,8.97,8.93,8.96,662000.0,8.1493,8.1858,8.1493,8.1767,662000.0
2006-11-08 13:00:00,8.96,8.97,8.95,8.96,248000.0,8.1767,8.1858,8.1676,8.1767,248000.0
2006-11-08 13:05:00,8.96,8.96,8.92,8.93,534000.0,8.1767,8.1767,8.1402,8.1493,534000.0
2006-11-08 13:10:00,8.93,8.94,8.88,8.92,1275000.0,8.1493,8.1585,8.1037,8.1402,1275000.0
2006-11-08 13:15:00,8.91,8.93,8.9,8.93,552000.0,8.1311,8.1493,8.122,8.1493,552000.0
2006-11-08 13:20:00,8.93,8.93,8.91,8.92,245000.0,8.1493,8.1493,8.1311,8.1402,245000.0
2006-11-08 13:25:00,8.92,8.92,8.89,8.9,418000.0,8.1402,8.1402,8.1128,8.122,418000.0
2006-11-08 13:30:00,8.9,8.92,8.9,8.9,474000.0,8.122,8.1402,8.122,8.122,474000.0
2006-11-08 13:35:00,8.9,8.93,8.9,8.93,398000.0,8.122,8.1493,8.122,8.1493,398000.0
2006-11-08 13:40:00,8.93,8.95,8.93,8.94,291000.0,8.1493,8.1676,8.1493,8.1585,291000.0
2006-11-08 13:45:00,8.94,8.95,8.94,8.95,300000.0,8.1585,8.1676,8.1585,8.1676,300000.0
2006-11-08 13:50:00,8.95,8.97,8.94,8.96,589000.0,8.1676,8.1858,8.1585,8.1767,589000.0
2006-11-08 13:55:00,8.96,9.0,8.96,8.98,812000.0,8.1767,8.2132,8.1767,8.195,812000.0
2006-11-08 14:00:00,8.98,9.0,8.96,8.98,481000.0,8.195,8.2132,8.1767,8.195,481000.0
2006-11-08 14:05:00,8.98,8.99,8.97,8.98,264000.0,8.195,8.2041,8.1858,8.195,264000.0
2006-11-08 14:10:00,8.99,9.0,8.98,8.99,543000.0,8.2041,8.2132,8.195,8.2041,543000.0
2006-11-08 14:15:00,8.99,8.99,8.93,8.93,895000.0,8.2041,8.2041,8.1493,8.1493,895000.0
2006-11-08 14:20:00,8.93,8.96,8.92,8.93,622000.0,8.1493,8.1767,8.1402,8.1493,622000.0
2006-11-08 14:25:00,8.92,8.94,8.91,8.93,608000.0,8.1402,8.1585,8.1311,8.1493,608000.0
2006-11-08 14:30:00,8.92,8.95,8.92,8.95,466000.0,8.1402,8.1676,8.1402,8.1676,466000.0
2006-11-08 14:35:00,8.94,8.95,8.92,8.94,434000.0,8.1585,8.1676,8.1402,8.1585,434000.0
2006-11-08 14:40:00,8.94,8.94,8.9,8.91,778000.0,8.1585,8.1585,8.122,8.1311,778000.0
2006-11-08 14:45:00,8.91,8.94,8.9,8.94,942000.0,8.1311,8.1585,8.122,8.1585,942000.0
2006-11-08 14:50:00,8.94,8.95,8.91,8.93,1547000.0,8.1585,8.1676,8.1311,8.1493,1547000.0
2006-11-08 14:55:00,8.93,8.93,8.9,8.9,578000.0,8.1493,8.1493,8.122,8.122,578000.0
2006-11-08 15:00:00,8.9,8.91,8.87,8.88,1004000.0,8.122,8.1311,8.0946,8.1037,1004000.0
2006-11-08 15:05:00,8.88,8.88,8.83,8.87,1309000.0,8.1037,8.1037,8.0581,8.0946,1309000.0
2006-11-08 15:10:00,8.87,8.91,8.87,8.88,679000.0,8.0946,8.1311,8.0946,8.1037,679000.0
2006-11-08 15:15:00,8.88,8.89,8.86,8.89,487000.0,8.1037,8.1128,8.0855,8.1128,487000.0
2006-11-08 15:20:00,8.89,8.91,8.88,8.91,740000.0,8.1128,8.1311,8.1037,8.1311,740000.0
2006-11-08 15:25:00,8.91,8.91,8.85,8.89,1030000.0,8.1311,8.1311,8.0763,8.1128,1030000.0
2006-11-08 15:30:00,8.89,8.89,8.85,8.86,500000.0,8.1128,8.1128,8.0763,8.0855,500000.0
2006-11-08 15:35:00,8.86,8.87,8.84,8.86,1199000.0,8.0855,8.0946,8.0672,8.0855,1199000.0
2006-11-08 15:40:00,8.86,8.86,8.82,8.83,1123000.0,8.0855,8.0855,8.049,8.0581,1123000.0
2006-11-08 15:45:00,8.82,8.84,8.81,8.82,1436000.0,8.049,8.0672,8.0398,8.049,1436000.0
2006-11-08 15:50:00,8.82,8.85,8.81,8.84,768000.0,8.049,8.0763,8.0398,8.0672,768000.0
2006-11-08 15:55:00,8.84,8.9,8.84,8.84,2221000.0,8.0672,8.122,8.0672,8.0672,2221000.0
2006-11-09 09:30:00,9.13,9.18,9.11,9.12,4007000.0,8.3319,8.3775,8.3136,8.3227,4007000.0
2006-11-09 09:35:00,9.12,9.13,9.03,9.11,2725000.0,8.3227,8.3319,8.2406,8.3136,2725000.0
2006-11-09 09:40:00,9.11,9.11,9.06,9.1,2062000.0,8.3136,8.3136,8.268,8.3045,2062000.0
2006-11-09 09:45:00,9.11,9.16,9.09,9.15,1848000.0,8.3136,8.3592,8.2954,8.3501,1848000.0
2006-11-09 09:50:00,9.15,9.15,9.08,9.08,1249000.0,8.3501,8.3501,8.2862,8.2862,1249000.0
2006-11-09 09:55:00,9.08,9.11,9.08,9.1,946000.0,8.2862,8.3136,8.2862,8.3045,946000.0
2006-11-09 10:00:00,9.1,9.12,9.08,9.09,505000.0,8.3045,8.3227,8.2862,8.2954,505000.0
2006-11-09 10:05:00,9.09,9.1,9.08,9.1,936000.0,8.2954,8.3045,8.2862,8.3045,936000.0
2006-11-09 10:10:00,9.1,9.13,9.1,9.11,861000.0,8.3045,8.3319,8.3045,8.3136,861000.0
2006-11-09 10:15:00,9.11,9.15,9.11,9.13,851000.0,8.3136,8.3501,8.3136,8.3319,851000.0
2006-11-09 10:20:00,9.13,9.21,9.13,9.19,1970000.0,8.3319,8.4049,8.3319,8.3866,1970000.0
2006-11-09 10:25:00,9.19,9.24,9.15,9.17,1728000.0,8.3866,8.4322,8.3501,8.3684,1728000.0
2006-11-09 10:30:00,9.17,9.21,9.16,9.19,941000.0,8.3684,8.4049,8.3592,8.3866,941000.0
2006-11-09 10:35:00,9.19,9.19,9.14,9.17,673000.0,8.3866,8.3866,8.341,8.3684,673000.0
2006-11-09 10:40:00,9.18,9.19,9.16,9.18,433000.0,8.3775,8.3866,8.3592,8.3775,433000.0
2006-11-09 10:45:00,9.18,9.18,9.15,9.15,352000.0,8.3775,8.3775,8.3501,8.3501,352000.0
2006-11-09 10:50:00,9.15,9.15,9.1,9.11,909000.0,8.3501,8.3501,8.3045,8.3136,909000.0
2006-11-09 10:55:00,9.12,9.15,9.11,9.14,333000.0,8.3227,8.3501,8.3136,8.341,333000.0
2006-11-09 11:00:00,9.14,9.14,9.12,9.12,282000.0,8.341,8.341,8.3227,8.3227,282000.0
2006-11-09 11:05:00,9.12,9.12,9.08,9.1,741000.0,8.3227,8.3227,8.2862,8.3045,741000.0
2006-11-09 11:10:00,9.1,9.11,9.08,9.1,317000.0,8.3045,8.3136,8.2862,8.3045,317000.0
2006-11-09 11:15:00,9.09,9.1,9.08,9.08,489000.0,8.2954,8.3045,8.2862,8.2862,489000.0
2006-11-09 11:20:00,9.08,9.09,9.03,9.04,1306000.0,8.2862,8.2954,8.2406,8.2497,1306000.0
2006-11-09 11:25:00,9.04,9.06,9.02,9.06,1186000.0,8.2497,8.268,8.2315,8.268,1186000.0
2006-11-09 11:30:00,9.06,9.06,9.03,9.04,568000.0,8.268,8.268,8.2406,8.2497,568000.0
2006-11-09 11:35:00,9.05,9.07,9.04,9.05,359000.0,8.2589,8.2771,8.2497,8.2589,359000.0
2006-11-09 11:40:00,9.05,9.05,9.03,9.03,185000.0,8.2589,8.2589,8.2406,8.2406,185000.0
2006-11-09 11:45:00,9.03,9.03,9.02,9.03,367000.0,8.2406,8.2406,8.2315,8.2406,367000.0
2006-11-09 11:50:00,9.03,9.05,9.03,9.03,260000.0,8.2406,8.2589,8.2406,8.2406,260000.0
2006-11-09 11:55:00,9.03,9.05,9.03,9.05,201000.0,8.2406,8.2589,8.2406,8.2589,201000.0
2006-11-09 12:00:00,9.05,9.07,9.01,9.02,529000.0,8.2589,8.2771,8.2224,8.2315,529000.0
2006-11-09 12:05:00,9.02,9.02,8.91,8.94,1777000.0,8.2315,8.2315,8.1311,8.1585,1777000.0
2006-11-09 12:10:00,8.94,8.94,8.86,8.91,2500000.0,8.1585,8.1585,8.0855,8.1311,2500000.0
2006-11-09 12:15:00,8.91,8.98,8.91,8.96,1355000.0,8.1311,8.195,8.1311,8.1767,1355000.0
2006-11-09 12:20:00,8.96,8.99,8.95,8.96,689000.0,8.1767,8.2041,8.1676,8.1767,689000.0
2006-11-09 12:25:00,8.96,8.97,8.94,8.95,275000.0,8.1767,8.1858,8.1585,8.1676,275000.0
2006-11-09 12:30:00,8.95,8.98,8.95,8.98,405000.0,8.1676,8.195,8.1676,8.195,405000.0
2006-11-09 12:35:00,8.98,8.98,8.96,8.96,181000.0,8.195,8.195,8.1767,8.1767,181000.0
2006-11-09 12:40:00,8.97,8.97,8.95,8.96,159000.0,8.1858,8.1858,8.1676,8.1767,159000.0
2006-11-09 12:45:00,8.95,8.97,8.95,8.97,373000.0,8.1676,8.1858,8.1676,8.1858,373000.0
2006-11-09 12:50:00,8.97,8.97,8.94,8.95,309000.0,8.1858,8.1858,8.1585,8.1676,309000.0
2006-11-09 12:55:00,8.95,8.96,8.92,8.92,326000.0,8.1676,8.1767,8.1402,8.1402,326000.0
2006-11-09 13:00:00,8.92,8.93,8.89,8.93,786000.0,8.1402,8.1493,8.1128,8.1493,786000.0
2006-11-09 13:05:00,8.93,8.93,8.9,8.9,190000.0,8.1493,8.1493,8.122,8.122,190000.0
2006-11-09 13:10:00,8.9,8.9,8.87,8.88,601000.0,8.122,8.122,8.0946,8.1037,601000.0
2006-11-09 13:15:00,8.88,8.88,8.85,8.86,728000.0,8.1037,8.1037,8.0763,8.0855,728000.0
2006-11-09 13:20:00,8.86,8.87,8.85,8.87,269000.0,8.0855,8.0946,8.0763,8.0946,269000.0
2006-11-09 13:25:00,8.87,8.89,8.85,8.89,595000.0,8.0946,8.1128,8.0763,8.1128,595000.0
2006-11-09 13:30:00,8.88,8.92,8.88,8.9,292000.0,8.1037,8.1402,8.1037,8.122,292000.0
2006-11-09 13:35:00,8.9,8.91,8.89,8.9,240000.0,8.122,8.1311,8.1128,8.122,240000.0
2006-11-09 13:40:00,8.9,8.9,8.88,8.88,195000.0,8.122,8.122,8.1037,8.1037,195000.0
2006-11-09 13:45:00,8.89,8.89,8.87,8.87,163000.0,8.1128,8.1128,8.0946,8.0946,163000.0
2006-11-09 13:50:00,8.87,8.89,8.87,8.89,150000.0,8.0946,8.1128,8.0946,8.1128,150000.0
2006-11-09 13:55:00,8.88,8.88,8.87,8.87,78000.0,8.1037,8.1037,8.0946,8.0946,78000.0
2006-11-09 14:00:00,8.88,8.88,8.87,8.88,299000.0,8.1037,8.1037,8.0946,8.1037,299000.0
2006-11-09 14:05:00,8.88,8.91,8.88,8.9,604000.0,8.1037,8.1311,8.1037,8.122,604000.0
2006-11-09 14:10:00,8.9,8.9,8.88,8.88,137000.0,8.122,8.122,8.1037,8.1037,137000.0
2006-11-09 14:15:00,8.88,8.88,8.86,8.86,299000.0,8.1037,8.1037,8.0855,8.0855,299000.0
2006-11-09 14:20:00,8.86,8.87,8.86,8.86,302000.0,8.0855,8.0946,8.0855,8.0855,302000.0
2006-11-09 14:25:00,8.86,8.86,8.84,8.86,542000.0,8.0855,8.0855,8.0672,8.0855,542000.0
2006-11-09 14:30:00,8.86,8.87,8.86,8.86,279000.0,8.0855,8.0946,8.0855,8.0855,279000.0
2006-11-09 14:35:00,8.86,8.86,8.85,8.85,211000.0,8.0855,8.0855,8.0763,8.0763,211000.0
2006-11-09 14:40:00,8.85,8.85,8.83,8.83,489000.0,8.0763,8.0763,8.0581,8.0581,489000.0
2006-11-09 14:45:00,8.83,8.88,8.83,8.85,434000.0,8.0581,8.1037,8.0581,8.0763,434000.0
2006-11-09 14:50:00,8.86,8.89,8.85,8.85,653000.0,8.0855,8.1128,8.0763,8.0763,653000.0
2006-11-09 14:55:00,8.85,8.88,8.85,8.88,229000.0,8.0763,8.1037,8.0763,8.1037,229000.0
2006-11-09 15:00:00,8.88,8.91,8.86,8.9,462000.0,8.1037,8.1311,8.0855,8.122,462000.0
2006-11-09 15:05:00,8.9,8.9,8.87,8.87,343000.0,8.122,8.122,8.0946,8.0946,343000.0
2006-11-09 15:10:00,8.88,8.91,8.86,8.86,446000.0,8.1037,8.1311,8.0855,8.0855,446000.0
2006-11-09 15:15:00,8.86,8.87,8.83,8.84,926000.0,8.0855,8.0946,8.0581,8.0672,926000.0
2006-11-09 15:20:00,8.84,8.86,8.83,8.85,765000.0,8.0672,8.0855,8.0581,8.0763,765000.0
2006-11-09 15:25:00,8.84,8.87,8.83,8.84,633000.0,8.0672,8.0946,8.0581,8.0672,633000.0
2006-11-09 15:30:00,8.84,8.86,8.84,8.86,230000.0,8.0672,8.0855,8.0672,8.0855,230000.0
2006-11-09 15:35:00,8.86,8.88,8.85,8.86,467000.0,8.0855,8.1037,8.0763,8.0855,467000.0
2006-11-09 15:40:00,8.86,8.87,8.86,8.86,385000.0,8.0855,8.0946,8.0855,8.0855,385000.0
2006-11-09 15:45:00,8.86,8.87,8.85,8.86,387000.0,8.0855,8.0946,8.0763,8.0855,387000.0
2006-11-09 15:50:00,8.85,8.86,8.85,8.86,454000.0,8.0763,8.0855,8.0763,8.0855,454000.0
2006-11-09 15:55:00,8.85,8.86,8.83,8.83,942000.0,8.0763,8.0855,8.0581,8.0581,942000.0
2006-11-10 09:30:00,8.86,8.86,8.8,8.8,500000.0,8.0855,8.0855,8.0307,8.0307,500000.0
2006-11-10 09:35:00,8.8,8.86,8.78,8.86,877000.0,8.0307,8.0855,8.0125,8.0855,877000.0
2006-11-10 09:40:00,8.86,8.88,8.81,8.81,547000.0,8.0855,8.1037,8.0398,8.0398,547000.0
2006-11-10 09:45:00,8.81,8.85,8.8,8.85,378000.0,8.0398,8.0763,8.0307,8.0763,378000.0
2006-11-10 09:50:00,8.85,8.9,8.83,8.89,610000.0,8.0763,8.122,8.0581,8.1128,610000.0
2006-11-10 09:55:00,8.89,8.91,8.83,8.86,782000.0,8.1128,8.1311,8.0581,8.0855,782000.0
2006-11-10 10:00:00,8.86,8.94,8.86,8.9,998000.0,8.0855,8.1585,8.0855,8.122,998000.0
2006-11-10 10:05:00,8.89,8.93,8.89,8.9,875000.0,8.1128,8.1493,8.1128,8.122,875000.0
2006-11-10 10:10:00,8.9,8.9,8.87,8.89,593000.0,8.122,8.122,8.0946,8.1128,593000.0
2006-11-10 10:15:00,8.88,8.94,8.87,8.93,744000.0,8.1037,8.1585,8.0946,8.1493,744000.0
2006-11-10 10:20:00,8.93,9.0,8.93,8.99,1431000.0,8.1493,8.2132,8.1493,8.2041,1431000.0
2006-11-10 10:25:00,8.99,9.03,8.98,8.99,599000.0,8.2041,8.2406,8.195,8.2041,599000.0
2006-11-10 10:30:00,9.0,9.05,8.99,9.03,1046000.0,8.2132,8.2589,8.2041,8.2406,1046000.0
2006-11-10 10:35:00,9.03,9.04,9.0,9.01,410000.0,8.2406,8.2497,8.2132,8.2224,410000.0
2006-11-10 10:40:00,9.01,9.02,8.99,9.02,412000.0,8.2224,8.2315,8.2041,8.2315,412000.0
2006-11-10 10:45:00,9.02,9.02,9.0,9.0,394000.0,8.2315,8.2315,8.2132,8.2132,394000.0
2006-11-10 10:50:00,9.0,9.02,9.0,9.02,341000.0,8.2132,8.2315,8.2132,8.2315,341000.0
2006-11-10 10:55:00,9.02,9.05,9.01,9.04,453000.0,8.2315,8.2589,8.2224,8.2497,453000.0
2006-11-10 11:00:00,9.04,9.04,8.98,9.0,521000.0,8.2497,8.2497,8.195,8.2132,521000.0
2006-11-10 11:05:00,8.99,9.0,8.98,9.0,413000.0,8.2041,8.2132,8.195,8.2132,413000.0
2006-11-10 11:10:00,8.99,9.0,8.99,8.99,186000.0,8.2041,8.2132,8.2041,8.2041,186000.0
2006-11-10 11:15:00,8.99,8.99,8.93,8.95,563000.0,8.2041,8.2041,8.1493,8.1676,563000.0
2006-11-10 11:20:00,8.95,8.97,8.95,8.96,218000.0,8.1676,8.1858,8.1676,8.1767,218000.0
2006-11-10 11:25:00,8.96,8.97,8.93,8.94,229000.0,8.1767,8.1858,8.1493,8.1585,229000.0
2006-11-10 11:30:00,8.94,8.96,8.93,8.94,159000.0,8.1585,8.1767,8.1493,8.1585,159000.0
2006-11-10 11:35:00,8.94,8.95,8.91,8.94,295000.0,8.1585,8.1676,8.1311,8.1585,295000.0
2006-11-10 11:40:00,8.94,9.0,8.94,8.98,438000.0,8.1585,8.2132,8.1585,8.195,438000.0
2006-11-10 11:45:00,8.98,8.98,8.95,8.97,634000.0,8.195,8.195,8.1676,8.1858,634000.0
2006-11-10 11:50:00,8.97,8.97,8.95,8.95,631000.0,8.1858,8.1858,8.1676,8.1676,631000.0
2006-11-10 11:55:00,8.95,8.95,8.92,8.93,688000.0,8.1676,8.1676,8.1402,8.1493,688000.0
2006-11-10 12:00:00,8.92,8.96,8.92,8.96,273000.0,8.1402,8.1767,8.1402,8.1767,273000.0
2006-11-10 12:05:00,8.96,8.96,8.93,8.93,195000.0,8.1767,8.1767,8.1493,8.1493,195000.0
2006-11-10 12:10:00,8.93,8.95,8.93,8.94,141000.0,8.1493,8.1676,8.1493,8.1585,141000.0
2006-11-10 12:15:00,8.94,8.96,8.93,8.96,357000.0,8.1585,8.1767,8.1493,8.1767,357000.0
2006-11-10 12:20:00,8.95,8.96,8.95,8.95,323000.0,8.1676,8.1767,8.1676,8.1676,323000.0
2006-11-10 12:25:00,8.95,8.96,8.93,8.94,406000.0,8.1676,8.1767,8.1493,8.1585,406000.0
2006-11-10 12:30:00,8.94,8.97,8.94,8.97,401000.0,8.1585,8.1858,8.1585,8.1858,401000.0
2006-11-10 12:35:00,8.96,9.01,8.96,9.0,474000.0,8.1767,8.2224,8.1767,8.2132,474000.0
2006-11-10 12:40:00,9.0,9.0,8.97,8.97,267000.0,8.2132,8.2132,8.1858,8.1858,267000.0
2006-11-10 12:45:00,8.97,8.99,8.97,8.97,218000.0,8.1858,8.2041,8.1858,8.1858,218000.0
2006-11-10 12:50:00,8.96,8.96,8.94,8.95,294000.0,8.1767,8.1767,8.1585,8.1676,294000.0
2006-11-10 12:55:00,8.95,8.95,8.93,8.93,330000.0,8.1676,8.1676,8.1493,8.1493,330000.0
2006-11-10 13:00:00,8.92,8.96,8.91,8.96,298000.0,8.1402,8.1767,8.1311,8.1767,298000.0
2006-11-10 13:05:00,8.95,8.95,8.92,8.93,83000.0,8.1676,8.1676,8.1402,8.1493,83000.0
2006-11-10 13:10:00,8.92,8.94,8.92,8.93,61000.0,8.1402,8.1585,8.1402,8.1493,61000.0
2006-11-10 13:15:00,8.93,8.94,8.93,8.94,308000.0,8.1493,8.1585,8.1493,8.1585,308000.0
2006-11-10 13:20:00,8.93,8.94,8.93,8.94,25000.0,8.1493,8.1585,8.1493,8.1585,25000.0
2006-11-10 13:25:00,8.93,8.93,8.93,8.93,40000.0,8.1493,8.1493,8.1493,8.1493,40000.0
2006-11-10 13:30:00,8.93,8.94,8.93,8.94,125000.0,8.1493,8.1585,8.1493,8.1585,125000.0
2006-11-10 13:35:00,8.94,8.95,8.93,8.94,154000.0,8.1585,8.1676,8.1493,8.1585,154000.0
2006-11-10 13:40:00,8.94,8.94,8.92,8.94,132000.0,8.1585,8.1585,8.1402,8.1585,132000.0
2006-11-10 13:45:00,8.94,8.96,8.94,8.95,144000.0,8.1585,8.1767,8.1585,8.1676,144000.0
2006-11-10 13:50:00,8.94,8.95,8.94,8.95,173000.0,8.1585,8.1676,8.1585,8.1676,173000.0
2006-11-10 13:55:00,8.94,8.94,8.94,8.94,71000.0,8.1585,8.1585,8.1585,8.1585,71000.0
2006-11-10 14:00:00,8.94,8.94,8.92,8.92,207000.0,8.1585,8.1585,8.1402,8.1402,207000.0
2006-11-10 14:05:00,8.92,8.94,8.92,8.93,123000.0,8.1402,8.1585,8.1402,8.1493,123000.0
2006-11-10 14:10:00,8.93,8.95,8.92,8.93,97000.0,8.1493,8.1676,8.1402,8.1493,97000.0
2006-11-10 14:15:00,8.93,8.94,8.93,8.94,73000.0,8.1493,8.1585,8.1493,8.1585,73000.0
2006-11-10 14:20:00,8.94,8.94,8.93,8.93,94000.0,8.1585,8.1585,8.1493,8.1493,94000.0
2006-11-10 14:25:00,8.93,8.93,8.92,8.93,80000.0,8.1493,8.1493,8.1402,8.1493,80000.0
2006-11-10 14:30:00,8.93,8.93,8.92,8.93,425000.0,8.1493,8.1493,8.1402,8.1493,425000.0
2006-11-10 14:35:00,8.93,8.93,8.93,8.93,41000.0,8.1493,8.1493,8.1493,8.1493,41000.0
2006-11-10 14:40:00,8.93,8.94,8.92,8.93,234000.0,8.1493,8.1585,8.1402,8.1493,234000.0
2006-11-10 14:45:00,8.93,8.94,8.93,8.93,48000.0,8.1493,8.1585,8.1493,8.1493,48000.0
2006-11-10 14:50:00,8.93,8.93,8.93,8.93,215000.0,8.1493,8.1493,8.1493,8.1493,215000.0
2006-11-10 14:55:00,8.93,8.95,8.93,8.94,223000.0,8.1493,8.1676,8.1493,8.1585,223000.0
2006-11-10 15:00:00,8.94,8.94,8.94,8.94,67000.0,8.1585,8.1585,8.1585,8.1585,67000.0
2006-11-10 15:05:00,8.94,8.95,8.94,8.94,81000.0,8.1585,8.1676,8.1585,8.1585,81000.0
2006-11-10 15:10:00,8.94,8.94,8.94,8.94,69000.0,8.1585,8.1585,8.1585,8.1585,69000.0
2006-11-10 15:15:00,8.94,8.95,8.94,8.95,373000.0,8.1585,8.1676,8.1585,8.1676,373000.0
2006-11-10 15:20:00,8.95,8.97,8.94,8.94,351000.0,8.1676,8.1858,8.1585,8.1585,351000.0
2006-11-10 15:25:00,8.94,8.98,8.94,8.96,250000.0,8.1585,8.195,8.1585,8.1767,250000.0
2006-11-10 15:30:00,8.96,8.98,8.96,8.97,207000.0,8.1767,8.195,8.1767,8.1858,207000.0
2006-11-10 15:35:00,8.97,8.97,8.94,8.94,266000.0,8.1858,8.1858,8.1585,8.1585,266000.0
2006-11-10 15:40:00,8.95,8.95,8.94,8.94,142000.0,8.1676,8.1676,8.1585,8.1585,142000.0
2006-11-10 15:45:00,8.94,8.94,8.93,8.93,534000.0,8.1585,8.1585,8.1493,8.1493,534000.0
2006-11-10 15:50:00,8.93,8.94,8.93,8.93,403000.0,8.1493,8.1585,8.1493,8.1493,403000.0
2006-11-10 15:55:00,8.93,8.94,8.92,8.92,666000.0,8.1493,8.1585,8.1402,8.1402,666000.0
2006-11-13 09:30:00,9.37,9.42,9.33,9.37,5241000.0,8.5509,8.5965,8.5144,8.5509,5241000.0
2006-11-13 09:35:00,9.36,9.39,9.33,9.35,2455000.0,8.5418,8.5691,8.5144,8.5326,2455000.0
2006-11-13 09:40:00,9.35,9.48,9.34,9.42,5499000.0,8.5326,8.6513,8.5235,8.5965,5499000.0
2006-11-13 09:45:00,9.41,9.45,9.37,9.41,2825000.0,8.5874,8.6239,8.5509,8.5874,2825000.0
2006-11-13 09:50:00,9.41,9.47,9.4,9.47,2880000.0,8.5874,8.6421,8.5783,8.6421,2880000.0
2006-11-13 09:55:00,9.47,9.51,9.46,9.49,3091000.0,8.6421,8.6786,8.633,8.6604,3091000.0
2006-11-13 10:00:00,9.49,9.5,9.45,9.49,1577000.0,8.6604,8.6695,8.6239,8.6604,1577000.0
2006-11-13 10:05:00,9.49,9.49,9.45,9.47,1224000.0,8.6604,8.6604,8.6239,8.6421,1224000.0
2006-11-13 10:10:00,9.47,9.68,9.46,9.48,1733000.0,8.6421,8.8338,8.633,8.6513,1733000.0
2006-11-13 10:15:00,9.48,9.5,9.46,9.5,1203000.0,8.6513,8.6695,8.633,8.6695,1203000.0
2006-11-13 10:20:00,9.5,9.52,9.47,9.52,2650000.0,8.6695,8.6878,8.6421,8.6878,2650000.0
2006-11-13 10:25:00,9.52,9.52,9.48,9.51,1886000.0,8.6878,8.6878,8.6513,8.6786,1886000.0
2006-11-13 10:30:00,9.51,9.57,9.51,9.55,2474000.0,8.6786,8.7334,8.6786,8.7151,2474000.0
2006-11-13 10:35:00,9.55,9.62,9.54,9.58,3054000.0,8.7151,8.779,8.706,8.7425,3054000.0
2006-11-13 10:40:00,9.58,9.62,9.55,9.59,2644000.0,8.7425,8.779,8.7151,8.7516,2644000.0
2006-11-13 10:45:00,9.59,9.62,9.56,9.61,1246000.0,8.7516,8.779,8.7243,8.7699,1246000.0
2006-11-13 10:50:00,9.61,9.69,9.61,9.68,2938000.0,8.7699,8.8429,8.7699,8.8338,2938000.0
2006-11-13 10:55:00,9.68,9.8,9.68,9.77,4738000.0,8.8338,8.9433,8.8338,8.9159,4738000.0
2006-11-13 11:00:00,9.78,9.8,9.73,9.75,2999000.0,8.925,8.9433,8.8794,8.8977,2999000.0
2006-11-13 11:05:00,9.75,9.78,9.71,9.78,3607000.0,8.8977,8.925,8.8612,8.925,3607000.0
2006-11-13 11:10:00,9.78,9.79,9.71,9.72,2449000.0,8.925,8.9342,8.8612,8.8703,2449000.0
2006-11-13 11:15:00,9.72,9.77,9.72,9.74,1150000.0,8.8703,8.9159,8.8703,8.8885,1150000.0
2006-11-13 11:20:00,9.74,9.74,9.68,9.69,1438000.0,8.8885,8.8885,8.8338,8.8429,1438000.0
2006-11-13 11:25:00,9.69,9.7,9.65,9.67,1558000.0,8.8429,8.852,8.8064,8.8247,1558000.0
2006-11-13 11:30:00,9.67,9.67,9.6,9.61,1764000.0,8.8247,8.8247,8.7608,8.7699,1764000.0
2006-11-13 11:35:00,9.6,9.62,9.57,9.6,2019000.0,8.7608,8.779,8.7334,8.7608,2019000.0
2006-11-13 11:40:00,9.6,9.65,9.58,9.64,1552000.0,8.7608,8.8064,8.7425,8.7973,1552000.0
2006-11-13 11:45:00,9.63,9.63,9.61,9.63,776000.0,8.7882,8.7882,8.7699,8.7882,776000.0
2006-11-13 11:50:00,9.63,9.67,9.62,9.65,1093000.0,8.7882,8.8247,8.779,8.8064,1093000.0
2006-11-13 11:55:00,9.64,9.65,9.61,9.64,1002000.0,8.7973,8.8064,8.7699,8.7973,1002000.0
2006-11-13 12:00:00,9.64,9.65,9.63,9.65,467000.0,8.7973,8.8064,8.7882,8.8064,467000.0
2006-11-13 12:05:00,9.65,9.65,9.63,9.64,438000.0,8.8064,8.8064,8.7882,8.7973,438000.0
2006-11-13 12:10:00,9.64,9.66,9.64,9.66,386000.0,8.7973,8.8155,8.7973,8.8155,386000.0
2006-11-13 12:15:00,9.66,9.66,9.62,9.63,823000.0,8.8155,8.8155,8.779,8.7882,823000.0
2006-11-13 12:20:00,9.63,9.63,9.61,9.63,371000.0,8.7882,8.7882,8.7699,8.7882,371000.0
2006-11-13 12:25:00,9.63,9.65,9.63,9.64,478000.0,8.7882,8.8064,8.7882,8.7973,478000.0
2006-11-13 12:30:00,9.64,9.65,9.63,9.65,413000.0,8.7973,8.8064,8.7882,8.8064,413000.0
2006-11-13 12:35:00,9.65,9.65,9.64,9.65,340000.0,8.8064,8.8064,8.7973,8.8064,340000.0
2006-11-13 12:40:00,9.65,9.65,9.63,9.63,297000.0,8.8064,8.8064,8.7882,8.7882,297000.0
2006-11-13 12:45:00,9.63,9.64,9.62,9.62,341000.0,8.7882,8.7973,8.779,8.779,341000.0
2006-11-13 12:50:00,9.62,9.64,9.61,9.64,443000.0,8.779,8.7973,8.7699,8.7973,443000.0
2006-11-13 12:55:00,9.64,9.65,9.63,9.64,608000.0,8.7973,8.8064,8.7882,8.7973,608000.0
2006-11-13 13:00:00,9.65,9.65,9.62,9.63,589000.0,8.8064,8.8064,8.779,8.7882,589000.0
2006-11-13 13:05:00,9.63,9.64,9.63,9.63,263000.0,8.7882,8.7973,8.7882,8.7882,263000.0
2006-11-13 13:10:00,9.63,9.64,9.62,9.64,250000.0,8.7882,8.7973,8.779,8.7973,250000.0
2006-11-13 13:15:00,9.64,9.64,9.61,9.61,764000.0,8.7973,8.7973,8.7699,8.7699,764000.0
2006-11-13 13:20:00,9.61,9.61,9.58,9.6,1067000.0,8.7699,8.7699,8.7425,8.7608,1067000.0
2006-11-13 13:25:00,9.6,9.6,9.57,9.57,741000.0,8.7608,8.7608,8.7334,8.7334,741000.0
2006-11-13 13:30:00,9.57,9.58,9.51,9.53,2674000.0,8.7334,8.7425,8.6786,8.6969,2674000.0
2006-11-13 13:35:00,9.53,9.54,9.5,9.51,1536000.0,8.6969,8.706,8.6695,8.6786,1536000.0
2006-11-13 13:40:00,9.51,9.54,9.48,9.53,1859000.0,8.6786,8.706,8.6513,8.6969,1859000.0
2006-11-13 13:45:00,9.53,9.53,9.5,9.51,809000.0,8.6969,8.6969,8.6695,8.6786,809000.0
2006-11-13 13:50:00,9.51,9.58,9.51,9.56,1071000.0,8.6786,8.7425,8.6786,8.7243,1071000.0
2006-11-13 13:55:00,9.56,9.59,9.54,9.56,734000.0,8.7243,8.7516,8.706,8.7243,734000.0
2006-11-13 14:00:00,9.56,9.57,9.54,9.56,747000.0,8.7243,8.7334,8.706,8.7243,747000.0
2006-11-13 14:05:00,9.56,9.57,9.54,9.56,405000.0,8.7243,8.7334,8.706,8.7243,405000.0
2006-11-13 14:10:00,9.55,9.58,9.54,9.56,366000.0,8.7151,8.7425,8.706,8.7243,366000.0
2006-11-13 14:15:00,9.56,9.61,9.55,9.59,823000.0,8.7243,8.7699,8.7151,8.7516,823000.0
2006-11-13 14:20:00,9.59,9.66,9.58,9.63,2850000.0,8.7516,8.8155,8.7425,8.7882,2850000.0
2006-11-13 14:25:00,9.63,9.68,9.62,9.67,1457000.0,8.7882,8.8338,8.779,8.8247,1457000.0
2006-11-13 14:30:00,9.67,9.68,9.62,9.62,1892000.0,8.8247,8.8338,8.779,8.779,1892000.0
2006-11-13 14:35:00,9.62,9.62,9.58,9.59,1126000.0,8.779,8.779,8.7425,8.7516,1126000.0
2006-11-13 14:40:00,9.58,9.63,9.58,9.61,710000.0,8.7425,8.7882,8.7425,8.7699,710000.0
2006-11-13 14:45:00,9.61,9.65,9.58,9.64,929000.0,8.7699,8.8064,8.7425,8.7973,929000.0
2006-11-13 14:50:00,9.65,9.65,9.63,9.64,522000.0,8.8064,8.8064,8.7882,8.7973,522000.0
2006-11-13 14:55:00,9.64,9.65,9.6,9.62,647000.0,8.7973,8.8064,8.7608,8.779,647000.0
2006-11-13 15:00:00,9.62,9.62,9.59,9.6,592000.0,8.779,8.779,8.7516,8.7608,592000.0
2006-11-13 15:05:00,9.6,9.6,9.58,9.6,462000.0,8.7608,8.7608,8.7425,8.7608,462000.0
2006-11-13 15:10:00,9.6,9.61,9.59,9.6,429000.0,8.7608,8.7699,8.7516,8.7608,429000.0
2006-11-13 15:15:00,9.6,9.61,9.59,9.6,393000.0,8.7608,8.7699,8.7516,8.7608,393000.0
2006-11-13 15:20:00,9.6,9.62,9.6,9.62,723000.0,8.7608,8.779,8.7608,8.779,723000.0
2006-11-13 15:25:00,9.62,9.63,9.59,9.62,524000.0,8.779,8.7882,8.7516,8.779,524000.0
2006-11-13 15:30:00,9.63,9.63,9.59,9.62,975000.0,8.7882,8.7882,8.7516,8.779,975000.0
2006-11-13 15:35:00,9.62,9.65,9.62,9.65,869000.0,8.779,8.8064,8.779,8.8064,869000.0
2006-11-13 15:40:00,9.65,9.67,9.63,9.67,1186000.0,8.8064,8.8247,8.7882,8.8247,1186000.0
2006-11-13 15:45:00,9.67,9.69,9.64,9.65,1508000.0,8.8247,8.8429,8.7973,8.8064,1508000.0
2006-11-13 15:50:00,9.65,9.67,9.63,9.63,1443000.0,8.8064,8.8247,8.7882,8.7882,1443000.0
2006-11-13 15:55:00,9.63,9.65,9.61,9.65,1487000.0,8.7882,8.8064,8.7699,8.8064,1487000.0
2006-11-14 09:30:00,9.68,9.72,9.67,9.67,1850000.0,8.8338,8.8703,8.8247,8.8247,1850000.0
2006-11-14 09:35:00,9.68,9.71,9.55,9.56,1638000.0,8.8338,8.8612,8.7151,8.7243,1638000.0
2006-11-14 09:40:00,9.57,9.57,9.44,9.48,2707000.0,8.7334,8.7334,8.6148,8.6513,2707000.0
2006-11-14 09:45:00,9.48,9.5,9.45,9.46,1816000.0,8.6513,8.6695,8.6239,8.633,1816000.0
2006-11-14 09:50:00,9.46,9.53,9.45,9.5,1720000.0,8.633,8.6969,8.6239,8.6695,1720000.0
2006-11-14 09:55:00,9.51,9.52,9.49,9.52,653000.0,8.6786,8.6878,8.6604,8.6878,653000.0
2006-11-14 10:00:00,9.52,9.56,9.52,9.53,1410000.0,8.6878,8.7243,8.6878,8.6969,1410000.0
2006-11-14 10:05:00,9.53,9.55,9.52,9.52,773000.0,8.6969,8.7151,8.6878,8.6878,773000.0
2006-11-14 10:10:00,9.53,9.54,9.48,9.48,970000.0,8.6969,8.706,8.6513,8.6513,970000.0
2006-11-14 10:15:00,9.48,9.5,9.46,9.47,853000.0,8.6513,8.6695,8.633,8.6421,853000.0
2006-11-14 10:20:00,9.47,9.5,9.47,9.47,818000.0,8.6421,8.6695,8.6421,8.6421,818000.0
2006-11-14 10:25:00,9.47,9.5,9.47,9.5,443000.0,8.6421,8.6695,8.6421,8.6695,443000.0
2006-11-14 10:30:00,9.5,9.51,9.49,9.51,602000.0,8.6695,8.6786,8.6604,8.6786,602000.0
2006-11-14 10:35:00,9.51,9.52,9.48,9.5,540000.0,8.6786,8.6878,8.6513,8.6695,540000.0
2006-11-14 10:40:00,9.49,9.5,9.47,9.5,423000.0,8.6604,8.6695,8.6421,8.6695,423000.0
2006-11-14 10:45:00,9.5,9.51,9.47,9.48,445000.0,8.6695,8.6786,8.6421,8.6513,445000.0
2006-11-14 10:50:00,9.49,9.5,9.48,9.49,322000.0,8.6604,8.6695,8.6513,8.6604,322000.0
2006-11-14 10:55:00,9.49,9.5,9.49,9.5,299000.0,8.6604,8.6695,8.6604,8.6695,299000.0
2006-11-14 11:00:00,9.5,9.54,9.49,9.53,1080000.0,8.6695,8.706,8.6604,8.6969,1080000.0
2006-11-14 11:05:00,9.52,9.54,9.51,9.53,428000.0,8.6878,8.706,8.6786,8.6969,428000.0
2006-11-14 11:10:00,9.53,9.54,9.52,9.52,210000.0,8.6969,8.706,8.6878,8.6878,210000.0
2006-11-14 11:15:00,9.52,9.53,9.52,9.53,530000.0,8.6878,8.6969,8.6878,8.6969,530000.0
2006-11-14 11:20:00,9.53,9.54,9.52,9.53,262000.0,8.6969,8.706,8.6878,8.6969,262000.0
2006-11-14 11:25:00,9.53,9.54,9.52,9.53,366000.0,8.6969,8.706,8.6878,8.6969,366000.0
2006-11-14 11:30:00,9.53,9.54,9.53,9.54,440000.0,8.6969,8.706,8.6969,8.706,440000.0
2006-11-14 11:35:00,9.54,9.55,9.51,9.54,682000.0,8.706,8.7151,8.6786,8.706,682000.0
2006-11-14 11:40:00,9.54,9.56,9.54,9.54,602000.0,8.706,8.7243,8.706,8.706,602000.0
2006-11-14 11:45:00,9.54,9.54,9.5,9.5,648000.0,8.706,8.706,8.6695,8.6695,648000.0
2006-11-14 11:50:00,9.5,9.51,9.5,9.5,475000.0,8.6695,8.6786,8.6695,8.6695,475000.0
2006-11-14 11:55:00,9.5,9.5,9.48,9.49,392000.0,8.6695,8.6695,8.6513,8.6604,392000.0
2006-11-14 12:00:00,9.49,9.5,9.49,9.5,210000.0,8.6604,8.6695,8.6604,8.6695,210000.0
2006-11-14 12:05:00,9.5,9.5,9.49,9.5,117000.0,8.6695,8.6695,8.6604,8.6695,117000.0
2006-11-14 12:10:00,9.5,9.5,9.49,9.5,141000.0,8.6695,8.6695,8.6604,8.6695,141000.0
2006-11-14 12:15:00,9.5,9.5,9.49,9.5,251000.0,8.6695,8.6695,8.6604,8.6695,251000.0
2006-11-14 12:20:00,9.5,9.51,9.5,9.5,656000.0,8.6695,8.6786,8.6695,8.6695,656000.0
2006-11-14 12:25:00,9.5,9.5,9.48,9.49,129000.0,8.6695,8.6695,8.6513,8.6604,129000.0
2006-11-14 12:30:00,9.48,9.49,9.47,9.47,291000.0,8.6513,8.6604,8.6421,8.6421,291000.0
2006-11-14 12:35:00,9.47,9.5,9.47,9.5,220000.0,8.6421,8.6695,8.6421,8.6695,220000.0
2006-11-14 12:40:00,9.49,9.51,9.49,9.51,250000.0,8.6604,8.6786,8.6604,8.6786,250000.0
2006-11-14 12:45:00,9.51,9.52,9.5,9.5,278000.0,8.6786,8.6878,8.6695,8.6695,278000.0
2006-11-14 12:50:00,9.5,9.52,9.5,9.52,128000.0,8.6695,8.6878,8.6695,8.6878,128000.0
2006-11-14 12:55:00,9.52,9.54,9.52,9.53,331000.0,8.6878,8.706,8.6878,8.6969,331000.0
2006-11-14 13:00:00,9.53,9.54,9.52,9.52,201000.0,8.6969,8.706,8.6878,8.6878,201000.0
2006-11-14 13:05:00,9.52,9.52,9.52,9.52,113000.0,8.6878,8.6878,8.6878,8.6878,113000.0
2006-11-14 13:10:00,9.52,9.52,9.52,9.52,131000.0,8.6878,8.6878,8.6878,8.6878,131000.0
2006-11-14 13:15:00,9.52,9.52,9.52,9.52,120000.0,8.6878,8.6878,8.6878,8.6878,120000.0
2006-11-14 13:20:00,9.52,9.54,9.52,9.54,345000.0,8.6878,8.706,8.6878,8.706,345000.0
2006-11-14 13:25:00,9.53,9.54,9.52,9.52,205000.0,8.6969,8.706,8.6878,8.6878,205000.0
2006-11-14 13:30:00,9.52,9.53,9.52,9.52,159000.0,8.6878,8.6969,8.6878,8.6878,159000.0
2006-11-14 13:35:00,9.53,9.54,9.52,9.53,239000.0,8.6969,8.706,8.6878,8.6969,239000.0
2006-11-14 13:40:00,9.53,9.53,9.52,9.53,106000.0,8.6969,8.6969,8.6878,8.6969,106000.0
2006-11-14 13:45:00,9.53,9.54,9.53,9.54,106000.0,8.6969,8.706,8.6969,8.706,106000.0
2006-11-14 13:50:00,9.53,9.54,9.52,9.52,191000.0,8.6969,8.706,8.6878,8.6878,191000.0
2006-11-14 13:55:00,9.52,9.52,9.51,9.51,107000.0,8.6878,8.6878,8.6786,8.6786,107000.0
2006-11-14 14:00:00,9.51,9.51,9.5,9.5,492000.0,8.6786,8.6786,8.6695,8.6695,492000.0
2006-11-14 14:05:00,9.5,9.51,9.5,9.51,190000.0,8.6695,8.6786,8.6695,8.6786,190000.0
2006-11-14 14:10:00,9.5,9.51,9.5,9.51,210000.0,8.6695,8.6786,8.6695,8.6786,210000.0
2006-11-14 14:15:00,9.51,9.51,9.5,9.5,75000.0,8.6786,8.6786,8.6695,8.6695,75000.0
2006-11-14 14:20:00,9.51,9.51,9.48,9.49,463000.0,8.6786,8.6786,8.6513,8.6604,463000.0
2006-11-14 14:25:00,9.48,9.5,9.47,9.49,393000.0,8.6513,8.6695,8.6421,8.6604,393000.0
2006-11-14 14:30:00,9.49,9.5,9.48,9.49,137000.0,8.6604,8.6695,8.6513,8.6604,137000.0
2006-11-14 14:35:00,9.49,9.51,9.49,9.51,137000.0,8.6604,8.6786,8.6604,8.6786,137000.0
2006-11-14 14:40:00,9.51,9.55,9.51,9.54,543000.0,8.6786,8.7151,8.6786,8.706,543000.0
2006-11-14 14:45:00,9.54,9.55,9.51,9.51,561000.0,8.706,8.7151,8.6786,8.6786,561000.0
2006-11-14 14:50:00,9.51,9.53,9.51,9.51,767000.0,8.6786,8.6969,8.6786,8.6786,767000.0
2006-11-14 14:55:00,9.51,9.52,9.51,9.52,194000.0,8.6786,8.6878,8.6786,8.6878,194000.0
2006-11-14 15:00:00,9.51,9.52,9.51,9.52,259000.0,8.6786,8.6878,8.6786,8.6878,259000.0
2006-11-14 15:05:00,9.52,9.52,9.49,9.52,389000.0,8.6878,8.6878,8.6604,8.6878,389000.0
2006-11-14 15:10:00,9.52,9.52,9.5,9.5,260000.0,8.6878,8.6878,8.6695,8.6695,260000.0
2006-11-14 15:15:00,9.51,9.52,9.5,9.52,433000.0,8.6786,8.6878,8.6695,8.6878,433000.0
2006-11-14 15:20:00,9.52,9.52,9.51,9.52,207000.0,8.6878,8.6878,8.6786,8.6878,207000.0
2006-11-14 15:25:00,9.52,9.52,9.5,9.5,292000.0,8.6878,8.6878,8.6695,8.6695,292000.0
2006-11-14 15:30:00,9.5,9.5,9.48,9.48,590000.0,8.6695,8.6695,8.6513,8.6513,590000.0
2006-11-14 15:35:00,9.49,9.51,9.48,9.51,211000.0,8.6604,8.6786,8.6513,8.6786,211000.0
2006-11-14 15:40:00,9.51,9.51,9.49,9.51,396000.0,8.6786,8.6786,8.6604,8.6786,396000.0
2006-11-14 15:45:00,9.51,9.52,9.5,9.51,510000.0,8.6786,8.6878,8.6695,8.6786,510000.0
2006-11-14 15:50:00,9.51,9.52,9.49,9.51,520000.0,8.6786,8.6878,8.6604,8.6786,520000.0
2006-11-14 15:55:00,9.52,9.52,9.51,9.52,463000.0,8.6878,8.6878,8.6786,8.6878,463000.0
2006-11-15 09:30:00,9.52,9.59,9.51,9.57,487000.0,8.6878,8.7516,8.6786,8.7334,487000.0
2006-11-15 09:35:00,9.57,9.67,9.55,9.63,1499000.0,8.7334,8.8247,8.7151,8.7882,1499000.0
2006-11-15 09:40:00,9.63,9.83,9.63,9.83,2147000.0,8.7882,8.9707,8.7882,8.9707,2147000.0
2006-11-15 09:45:00,9.84,9.86,9.74,9.78,2135000.0,8.9798,8.998,8.8885,8.925,2135000.0
2006-11-15 09:50:00,9.78,9.79,9.7,9.73,1352000.0,8.925,8.9342,8.852,8.8794,1352000.0
2006-11-15 09:55:00,9.73,9.8,9.73,9.77,1270000.0,8.8794,8.9433,8.8794,8.9159,1270000.0
2006-11-15 10:00:00,9.78,9.8,9.75,9.77,698000.0,8.925,8.9433,8.8977,8.9159,698000.0
2006-11-15 10:05:00,9.77,9.78,9.75,9.77,471000.0,8.9159,8.925,8.8977,8.9159,471000.0
2006-11-15 10:10:00,9.77,9.83,9.77,9.83,1316000.0,8.9159,8.9707,8.9159,8.9707,1316000.0
2006-11-15 10:15:00,9.83,9.85,9.77,9.82,1404000.0,8.9707,8.9889,8.9159,8.9615,1404000.0
2006-11-15 10:20:00,9.82,9.83,9.8,9.82,1124000.0,8.9615,8.9707,8.9433,8.9615,1124000.0
2006-11-15 10:25:00,9.82,9.95,9.82,9.95,1596000.0,8.9615,9.0802,8.9615,9.0802,1596000.0
2006-11-15 10:30:00,9.95,9.97,9.87,9.91,1860000.0,9.0802,9.0984,9.0072,9.0437,1860000.0
2006-11-15 10:35:00,9.91,9.92,9.87,9.87,1406000.0,9.0437,9.0528,9.0072,9.0072,1406000.0
2006-11-15 10:40:00,9.87,9.92,9.83,9.9,837000.0,9.0072,9.0528,8.9707,9.0345,837000.0
2006-11-15 10:45:00,9.9,9.92,9.88,9.89,766000.0,9.0345,9.0528,9.0163,9.0254,766000.0
2006-11-15 10:50:00,9.89,9.93,9.89,9.91,472000.0,9.0254,9.0619,9.0254,9.0437,472000.0
2006-11-15 10:55:00,9.91,9.92,9.86,9.87,756000.0,9.0437,9.0528,8.998,9.0072,756000.0
2006-11-15 11:00:00,9.87,9.91,9.86,9.9,502000.0,9.0072,9.0437,8.998,9.0345,502000.0
2006-11-15 11:05:00,9.9,9.9,9.87,9.88,230000.0,9.0345,9.0345,9.0072,9.0163,230000.0
2006-11-15 11:10:00,9.88,9.89,9.86,9.88,261000.0,9.0163,9.0254,8.998,9.0163,261000.0
2006-11-15 11:15:00,9.87,9.89,9.86,9.89,259000.0,9.0072,9.0254,8.998,9.0254,259000.0
2006-11-15 11:20:00,9.89,9.89,9.87,9.88,88000.0,9.0254,9.0254,9.0072,9.0163,88000.0
2006-11-15 11:25:00,9.88,9.89,9.87,9.87,212000.0,9.0163,9.0254,9.0072,9.0072,212000.0
2006-11-15 11:30:00,9.87,9.88,9.87,9.87,236000.0,9.0072,9.0163,9.0072,9.0072,236000.0
2006-11-15 11:35:00,9.87,9.87,9.87,9.87,150000.0,9.0072,9.0072,9.0072,9.0072,150000.0
2006-11-15 11:40:00,9.87,9.88,9.85,9.85,330000.0,9.0072,9.0163,8.9889,8.9889,330000.0
2006-11-15 11:45:00,9.85,9.85,9.78,9.79,1370000.0,8.9889,8.9889,8.925,8.9342,1370000.0
2006-11-15 11:50:00,9.79,9.82,9.76,9.76,671000.0,8.9342,8.9615,8.9068,8.9068,671000.0
2006-11-15 11:55:00,9.76,9.78,9.73,9.78,733000.0,8.9068,8.925,8.8794,8.925,733000.0
2006-11-15 12:00:00,9.78,9.81,9.77,9.8,501000.0,8.925,8.9524,8.9159,8.9433,501000.0
2006-11-15 12:05:00,9.8,9.82,9.79,9.81,391000.0,8.9433,8.9615,8.9342,8.9524,391000.0
2006-11-15 12:10:00,9.81,9.82,9.8,9.81,281000.0,8.9524,8.9615,8.9433,8.9524,281000.0
2006-11-15 12:15:00,9.81,9.81,9.8,9.8,161000.0,8.9524,8.9524,8.9433,8.9433,161000.0
2006-11-15 12:20:00,9.8,9.8,9.75,9.75,436000.0,8.9433,8.9433,8.8977,8.8977,436000.0
2006-11-15 12:25:00,9.75,9.75,9.71,9.74,808000.0,8.8977,8.8977,8.8612,8.8885,808000.0
2006-11-15 12:30:00,9.73,9.76,9.73,9.76,440000.0,8.8794,8.9068,8.8794,8.9068,440000.0
2006-11-15 12:35:00,9.76,9.78,9.75,9.75,659000.0,8.9068,8.925,8.8977,8.8977,659000.0
2006-11-15 12:40:00,9.75,9.75,9.72,9.73,731000.0,8.8977,8.8977,8.8703,8.8794,731000.0
2006-11-15 12:45:00,9.73,9.75,9.72,9.73,496000.0,8.8794,8.8977,8.8703,8.8794,496000.0
2006-11-15 12:50:00,9.73,9.75,9.72,9.75,374000.0,8.8794,8.8977,8.8703,8.8977,374000.0
2006-11-15 12:55:00,9.75,9.75,9.73,9.74,290000.0,8.8977,8.8977,8.8794,8.8885,290000.0
2006-11-15 13:00:00,9.74,9.74,9.72,9.72,220000.0,8.8885,8.8885,8.8703,8.8703,220000.0
2006-11-15 13:05:00,9.72,9.72,9.7,9.71,768000.0,8.8703,8.8703,8.852,8.8612,768000.0
2006-11-15 13:10:00,9.7,9.71,9.66,9.68,732000.0,8.852,8.8612,8.8155,8.8338,732000.0
2006-11-15 13:15:00,9.68,9.71,9.68,9.71,401000.0,8.8338,8.8612,8.8338,8.8612,401000.0
2006-11-15 13:20:00,9.71,9.72,9.7,9.72,291000.0,8.8612,8.8703,8.852,8.8703,291000.0
2006-11-15 13:25:00,9.72,9.76,9.72,9.75,451000.0,8.8703,8.9068,8.8703,8.8977,451000.0
2006-11-15 13:30:00,9.75,9.77,9.74,9.76,559000.0,8.8977,8.9159,8.8885,8.9068,559000.0
2006-11-15 13:35:00,9.76,9.77,9.75,9.76,263000.0,8.9068,8.9159,8.8977,8.9068,263000.0
2006-11-15 13:40:00,9.76,9.76,9.74,9.75,316000.0,8.9068,8.9068,8.8885,8.8977,316000.0
2006-11-15 13:45:00,9.74,9.76,9.74,9.75,231000.0,8.8885,8.9068,8.8885,8.8977,231000.0
2006-11-15 13:50:00,9.76,9.76,9.74,9.75,227000.0,8.9068,8.9068,8.8885,8.8977,227000.0
2006-11-15 13:55:00,9.75,9.76,9.75,9.76,215000.0,8.8977,8.9068,8.8977,8.9068,215000.0
2006-11-15 14:00:00,9.75,9.75,9.69,9.71,860000.0,8.8977,8.8977,8.8429,8.8612,860000.0
2006-11-15 14:05:00,9.71,9.74,9.7,9.7,384000.0,8.8612,8.8885,8.852,8.852,384000.0
2006-11-15 14:10:00,9.7,9.72,9.69,9.69,865000.0,8.852,8.8703,8.8429,8.8429,865000.0
2006-11-15 14:15:00,9.69,9.7,9.67,9.67,615000.0,8.8429,8.852,8.8247,8.8247,615000.0
2006-11-15 14:20:00,9.67,9.68,9.63,9.63,1069000.0,8.8247,8.8338,8.7882,8.7882,1069000.0
2006-11-15 14:25:00,9.63,9.65,9.63,9.64,856000.0,8.7882,8.8064,8.7882,8.7973,856000.0
2006-11-15 14:30:00,9.63,9.64,9.61,9.61,831000.0,8.7882,8.7973,8.7699,8.7699,831000.0
2006-11-15 14:35:00,9.61,9.61,9.57,9.59,734000.0,8.7699,8.7699,8.7334,8.7516,734000.0
2006-11-15 14:40:00,9.58,9.61,9.58,9.59,539000.0,8.7425,8.7699,8.7425,8.7516,539000.0
2006-11-15 14:45:00,9.58,9.64,9.58,9.63,757000.0,8.7425,8.7973,8.7425,8.7882,757000.0
2006-11-15 14:50:00,9.63,9.65,9.62,9.63,502000.0,8.7882,8.8064,8.779,8.7882,502000.0
2006-11-15 14:55:00,9.63,9.63,9.6,9.6,550000.0,8.7882,8.7882,8.7608,8.7608,550000.0
2006-11-15 15:00:00,9.6,9.65,9.6,9.65,613000.0,8.7608,8.8064,8.7608,8.8064,613000.0
2006-11-15 15:05:00,9.64,9.65,9.6,9.63,883000.0,8.7973,8.8064,8.7608,8.7882,883000.0
2006-11-15 15:10:00,9.63,9.65,9.61,9.63,619000.0,8.7882,8.8064,8.7699,8.7882,619000.0
2006-11-15 15:15:00,9.63,9.63,9.57,9.58,688000.0,8.7882,8.7882,8.7334,8.7425,688000.0
2006-11-15 15:20:00,9.57,9.59,9.55,9.57,1243000.0,8.7334,8.7516,8.7151,8.7334,1243000.0
2006-11-15 15:25:00,9.57,9.58,9.56,9.57,497000.0,8.7334,8.7425,8.7243,8.7334,497000.0
2006-11-15 15:30:00,9.57,9.58,9.54,9.54,633000.0,8.7334,8.7425,8.706,8.706,633000.0
2006-11-15 15:35:00,9.54,9.56,9.51,9.52,892000.0,8.706,8.7243,8.6786,8.6878,892000.0
2006-11-15 15:40:00,9.51,9.53,9.5,9.52,710000.0,8.6786,8.6969,8.6695,8.6878,710000.0
2006-11-15 15:45:00,9.53,9.53,9.51,9.52,838000.0,8.6969,8.6969,8.6786,8.6878,838000.0
2006-11-15 15:50:00,9.52,9.52,9.51,9.51,1098000.0,8.6878,8.6878,8.6786,8.6786,1098000.0
2006-11-15 15:55:00,9.51,9.53,9.5,9.52,1803000.0,8.6786,8.6969,8.6695,8.6878,1803000.0
2006-11-16 09:30:00,9.63,9.63,9.57,9.62,1414000.0,8.7882,8.7882,8.7334,8.779,1414000.0
2006-11-16 09:35:00,9.61,9.72,9.58,9.69,1957000.0,8.7699,8.8703,8.7425,8.8429,1957000.0
2006-11-16 09:40:00,9.69,9.69,9.58,9.6,1139000.0,8.8429,8.8429,8.7425,8.7608,1139000.0
2006-11-16 09:45:00,9.59,9.62,9.55,9.6,800000.0,8.7516,8.779,8.7151,8.7608,800000.0
2006-11-16 09:50:00,9.6,9.63,9.56,9.6,651000.0,8.7608,8.7882,8.7243,8.7608,651000.0
2006-11-16 09:55:00,9.6,9.63,9.59,9.6,441000.0,8.7608,8.7882,8.7516,8.7608,441000.0
2006-11-16 10:00:00,9.61,9.66,9.6,9.62,724000.0,8.7699,8.8155,8.7608,8.779,724000.0
2006-11-16 10:05:00,9.62,9.64,9.58,9.58,596000.0,8.779,8.7973,8.7425,8.7425,596000.0
2006-11-16 10:10:00,9.58,9.61,9.57,9.58,385000.0,8.7425,8.7699,8.7334,8.7425,385000.0
2006-11-16 10:15:00,9.58,9.62,9.56,9.61,451000.0,8.7425,8.779,8.7243,8.7699,451000.0
2006-11-16 10:20:00,9.62,9.63,9.58,9.6,377000.0,8.779,8.7882,8.7425,8.7608,377000.0
2006-11-16 10:25:00,9.6,9.62,9.59,9.6,363000.0,8.7608,8.779,8.7516,8.7608,363000.0
2006-11-16 10:30:00,9.59,9.62,9.59,9.61,292000.0,8.7516,8.779,8.7516,8.7699,292000.0
2006-11-16 10:35:00,9.61,9.65,9.59,9.6,564000.0,8.7699,8.8064,8.7516,8.7608,564000.0
2006-11-16 10:40:00,9.6,9.61,9.57,9.58,459000.0,8.7608,8.7699,8.7334,8.7425,459000.0
2006-11-16 10:45:00,9.58,9.58,9.5,9.51,1089000.0,8.7425,8.7425,8.6695,8.6786,1089000.0
2006-11-16 10:50:00,9.51,9.52,9.46,9.5,1797000.0,8.6786,8.6878,8.633,8.6695,1797000.0
2006-11-16 10:55:00,9.51,9.52,9.49,9.5,749000.0,8.6786,8.6878,8.6604,8.6695,749000.0
2006-11-16 11:00:00,9.5,9.6,9.48,9.5,356000.0,8.6695,8.7608,8.6513,8.6695,356000.0
2006-11-16 11:05:00,9.5,9.51,9.5,9.51,319000.0,8.6695,8.6786,8.6695,8.6786,319000.0
2006-11-16 11:10:00,9.51,9.51,9.5,9.5,259000.0,8.6786,8.6786,8.6695,8.6695,259000.0
2006-11-16 11:15:00,9.49,9.5,9.45,9.45,556000.0,8.6604,8.6695,8.6239,8.6239,556000.0
2006-11-16 11:20:00,9.45,9.47,9.43,9.45,928000.0,8.6239,8.6421,8.6056,8.6239,928000.0
2006-11-16 11:25:00,9.45,9.46,9.42,9.42,929000.0,8.6239,8.633,8.5965,8.5965,929000.0
2006-11-16 11:30:00,9.42,9.44,9.41,9.42,693000.0,8.5965,8.6148,8.5874,8.5965,693000.0
2006-11-16 11:35:00,9.42,9.42,9.4,9.4,732000.0,8.5965,8.5965,8.5783,8.5783,732000.0
2006-11-16 11:40:00,9.4,9.4,9.4,9.4,446000.0,8.5783,8.5783,8.5783,8.5783,446000.0
2006-11-16 11:45:00,9.4,9.42,9.4,9.41,452000.0,8.5783,8.5965,8.5783,8.5874,452000.0
2006-11-16 11:50:00,9.41,9.41,9.4,9.4,265000.0,8.5874,8.5874,8.5783,8.5783,265000.0
2006-11-16 11:55:00,9.4,9.43,9.4,9.41,413000.0,8.5783,8.6056,8.5783,8.5874,413000.0
2006-11-16 12:00:00,9.41,9.41,9.4,9.4,647000.0,8.5874,8.5874,8.5783,8.5783,647000.0
2006-11-16 12:05:00,9.4,9.44,9.39,9.44,856000.0,8.5783,8.6148,8.5691,8.6148,856000.0
2006-11-16 12:10:00,9.43,9.48,9.43,9.45,881000.0,8.6056,8.6513,8.6056,8.6239,881000.0
2006-11-16 12:15:00,9.45,9.46,9.43,9.45,466000.0,8.6239,8.633,8.6056,8.6239,466000.0
2006-11-16 12:20:00,9.45,9.45,9.44,9.45,286000.0,8.6239,8.6239,8.6148,8.6239,286000.0
2006-11-16 12:25:00,9.45,9.48,9.45,9.48,324000.0,8.6239,8.6513,8.6239,8.6513,324000.0
2006-11-16 12:30:00,9.47,9.48,9.43,9.44,367000.0,8.6421,8.6513,8.6056,8.6148,367000.0
2006-11-16 12:35:00,9.45,9.48,9.44,9.47,433000.0,8.6239,8.6513,8.6148,8.6421,433000.0
2006-11-16 12:40:00,9.46,9.47,9.46,9.46,147000.0,8.633,8.6421,8.633,8.633,147000.0
2006-11-16 12:45:00,9.46,9.46,9.46,9.46,185000.0,8.633,8.633,8.633,8.633,185000.0
2006-11-16 12:50:00,9.46,9.47,9.45,9.47,140000.0,8.633,8.6421,8.6239,8.6421,140000.0
2006-11-16 12:55:00,9.47,9.47,9.46,9.46,109000.0,8.6421,8.6421,8.633,8.633,109000.0
2006-11-16 13:00:00,9.46,9.47,9.46,9.46,110000.0,8.633,8.6421,8.633,8.633,110000.0
2006-11-16 13:05:00,9.46,9.49,9.46,9.48,493000.0,8.633,8.6604,8.633,8.6513,493000.0
2006-11-16 13:10:00,9.48,9.49,9.48,9.49,203000.0,8.6513,8.6604,8.6513,8.6604,203000.0
2006-11-16 13:15:00,9.49,9.49,9.46,9.46,154000.0,8.6604,8.6604,8.633,8.633,154000.0
2006-11-16 13:20:00,9.46,9.46,9.45,9.45,241000.0,8.633,8.633,8.6239,8.6239,241000.0
2006-11-16 13:25:00,9.45,9.45,9.45,9.45,152000.0,8.6239,8.6239,8.6239,8.6239,152000.0
2006-11-16 13:30:00,9.45,9.47,9.44,9.47,166000.0,8.6239,8.6421,8.6148,8.6421,166000.0
2006-11-16 13:35:00,9.47,9.48,9.46,9.47,162000.0,8.6421,8.6513,8.633,8.6421,162000.0
2006-11-16 13:40:00,9.47,9.48,9.46,9.46,214000.0,8.6421,8.6513,8.633,8.633,214000.0
2006-11-16 13:45:00,9.46,9.47,9.44,9.44,315000.0,8.633,8.6421,8.6148,8.6148,315000.0
2006-11-16 13:50:00,9.44,9.45,9.43,9.44,520000.0,8.6148,8.6239,8.6056,8.6148,520000.0
2006-11-16 13:55:00,9.44,9.45,9.44,9.45,100000.0,8.6148,8.6239,8.6148,8.6239,100000.0
2006-11-16 14:00:00,9.45,9.45,9.43,9.43,208000.0,8.6239,8.6239,8.6056,8.6056,208000.0
2006-11-16 14:05:00,9.44,9.44,9.42,9.43,214000.0,8.6148,8.6148,8.5965,8.6056,214000.0
2006-11-16 14:10:00,9.42,9.42,9.4,9.4,340000.0,8.5965,8.5965,8.5783,8.5783,340000.0
2006-11-16 14:15:00,9.4,9.41,9.4,9.4,227000.0,8.5783,8.5874,8.5783,8.5783,227000.0
2006-11-16 14:20:00,9.4,9.41,9.4,9.41,188000.0,8.5783,8.5874,8.5783,8.5874,188000.0
2006-11-16 14:25:00,9.41,9.42,9.41,9.42,147000.0,8.5874,8.5965,8.5874,8.5965,147000.0
2006-11-16 14:30:00,9.42,9.43,9.41,9.43,208000.0,8.5965,8.6056,8.5874,8.6056,208000.0
2006-11-16 14:35:00,9.43,9.43,9.42,9.43,111000.0,8.6056,8.6056,8.5965,8.6056,111000.0
2006-11-16 14:40:00,9.43,9.45,9.43,9.43,177000.0,8.6056,8.6239,8.6056,8.6056,177000.0
2006-11-16 14:45:00,9.43,9.44,9.43,9.44,169000.0,8.6056,8.6148,8.6056,8.6148,169000.0
2006-11-16 14:50:00,9.44,9.44,9.41,9.43,227000.0,8.6148,8.6148,8.5874,8.6056,227000.0
2006-11-16 14:55:00,9.43,9.44,9.43,9.44,228000.0,8.6056,8.6148,8.6056,8.6148,228000.0
2006-11-16 15:00:00,9.44,9.44,9.41,9.42,177000.0,8.6148,8.6148,8.5874,8.5965,177000.0
2006-11-16 15:05:00,9.42,9.45,9.42,9.44,226000.0,8.5965,8.6239,8.5965,8.6148,226000.0
2006-11-16 15:10:00,9.44,9.46,9.44,9.45,361000.0,8.6148,8.633,8.6148,8.6239,361000.0
2006-11-16 15:15:00,9.45,9.45,9.45,9.45,185000.0,8.6239,8.6239,8.6239,8.6239,185000.0
2006-11-16 15:20:00,9.45,9.45,9.43,9.44,176000.0,8.6239,8.6239,8.6056,8.6148,176000.0
2006-11-16 15:25:00,9.44,9.44,9.43,9.44,140000.0,8.6148,8.6148,8.6056,8.6148,140000.0
2006-11-16 15:30:00,9.44,9.44,9.43,9.43,199000.0,8.6148,8.6148,8.6056,8.6056,199000.0
2006-11-16 15:35:00,9.43,9.46,9.43,9.45,249000.0,8.6056,8.633,8.6056,8.6239,249000.0
2006-11-16 15:40:00,9.45,9.46,9.44,9.45,407000.0,8.6239,8.633,8.6148,8.6239,407000.0
2006-11-16 15:45:00,9.46,9.46,9.44,9.45,170000.0,8.633,8.633,8.6148,8.6239,170000.0
2006-11-16 15:50:00,9.45,9.47,9.43,9.47,850000.0,8.6239,8.6421,8.6056,8.6421,850000.0
2006-11-16 15:55:00,9.47,9.47,9.44,9.44,861000.0,8.6421,8.6421,8.6148,8.6148,861000.0
2006-11-17 09:30:00,9.33,9.35,9.33,9.35,5000.0,8.5144,8.5326,8.5144,8.5326,5000.0
2006-11-17 09:35:00,9.35,9.36,9.21,9.29,1652000.0,8.5326,8.5418,8.4049,8.4779,1652000.0
2006-11-17 09:40:00,9.29,9.32,9.28,9.31,679000.0,8.4779,8.5053,8.4687,8.4961,679000.0
2006-11-17 09:45:00,9.3,9.33,9.29,9.3,662000.0,8.487,8.5144,8.4779,8.487,662000.0
2006-11-17 09:50:00,9.3,9.32,9.28,9.32,494000.0,8.487,8.5053,8.4687,8.5053,494000.0
2006-11-17 09:55:00,9.32,9.35,9.31,9.33,416000.0,8.5053,8.5326,8.4961,8.5144,416000.0
2006-11-17 10:00:00,9.33,9.33,9.3,9.31,378000.0,8.5144,8.5144,8.487,8.4961,378000.0
2006-11-17 10:05:00,9.31,9.32,9.28,9.3,532000.0,8.4961,8.5053,8.4687,8.487,532000.0
2006-11-17 10:10:00,9.31,9.31,9.28,9.28,316000.0,8.4961,8.4961,8.4687,8.4687,316000.0
2006-11-17 10:15:00,9.28,9.28,9.24,9.25,681000.0,8.4687,8.4687,8.4322,8.4414,681000.0
2006-11-17 10:20:00,9.25,9.28,9.25,9.26,492000.0,8.4414,8.4687,8.4414,8.4505,492000.0
2006-11-17 10:25:00,9.26,9.27,9.26,9.27,205000.0,8.4505,8.4596,8.4505,8.4596,205000.0
2006-11-17 10:30:00,9.27,9.31,9.27,9.31,231000.0,8.4596,8.4961,8.4596,8.4961,231000.0
2006-11-17 10:35:00,9.31,9.31,9.28,9.3,724000.0,8.4961,8.4961,8.4687,8.487,724000.0
2006-11-17 10:40:00,9.3,9.33,9.3,9.32,352000.0,8.487,8.5144,8.487,8.5053,352000.0
2006-11-17 10:45:00,9.32,9.44,9.31,9.41,1477000.0,8.5053,8.6148,8.4961,8.5874,1477000.0
2006-11-17 10:50:00,9.41,9.43,9.38,9.39,453000.0,8.5874,8.6056,8.56,8.5691,453000.0
2006-11-17 10:55:00,9.39,9.41,9.38,9.39,883000.0,8.5691,8.5874,8.56,8.5691,883000.0
2006-11-17 11:00:00,9.39,9.41,9.39,9.4,327000.0,8.5691,8.5874,8.5691,8.5783,327000.0
2006-11-17 11:05:00,9.4,9.45,9.39,9.4,914000.0,8.5783,8.6239,8.5691,8.5783,914000.0
2006-11-17 11:10:00,9.4,9.43,9.39,9.4,448000.0,8.5783,8.6056,8.5691,8.5783,448000.0
2006-11-17 11:15:00,9.41,9.43,9.4,9.42,345000.0,8.5874,8.6056,8.5783,8.5965,345000.0
2006-11-17 11:20:00,9.42,9.43,9.41,9.42,153000.0,8.5965,8.6056,8.5874,8.5965,153000.0
2006-11-17 11:25:00,9.42,9.45,9.41,9.43,592000.0,8.5965,8.6239,8.5874,8.6056,592000.0
2006-11-17 11:30:00,9.43,9.46,9.43,9.46,247000.0,8.6056,8.633,8.6056,8.633,247000.0
2006-11-17 11:35:00,9.46,9.46,9.43,9.45,159000.0,8.633,8.633,8.6056,8.6239,159000.0
2006-11-17 11:40:00,9.45,9.45,9.4,9.41,243000.0,8.6239,8.6239,8.5783,8.5874,243000.0
2006-11-17 11:45:00,9.41,9.43,9.4,9.41,174000.0,8.5874,8.6056,8.5783,8.5874,174000.0
2006-11-17 11:50:00,9.41,9.42,9.41,9.42,105000.0,8.5874,8.5965,8.5874,8.5965,105000.0
2006-11-17 11:55:00,9.41,9.43,9.41,9.42,57000.0,8.5874,8.6056,8.5874,8.5965,57000.0
2006-11-17 12:00:00,9.42,9.43,9.41,9.43,165000.0,8.5965,8.6056,8.5874,8.6056,165000.0
2006-11-17 12:05:00,9.43,9.45,9.43,9.44,229000.0,8.6056,8.6239,8.6056,8.6148,229000.0
2006-11-17 12:10:00,9.44,9.49,9.44,9.45,661000.0,8.6148,8.6604,8.6148,8.6239,661000.0
2006-11-17 12:15:00,9.45,9.47,9.44,9.47,194000.0,8.6239,8.6421,8.6148,8.6421,194000.0
2006-11-17 12:20:00,9.46,9.47,9.46,9.47,290000.0,8.633,8.6421,8.633,8.6421,290000.0
2006-11-17 12:25:00,9.47,9.47,9.46,9.47,124000.0,8.6421,8.6421,8.633,8.6421,124000.0
2006-11-17 12:30:00,9.47,9.47,9.45,9.47,166000.0,8.6421,8.6421,8.6239,8.6421,166000.0
2006-11-17 12:35:00,9.46,9.47,9.46,9.46,129000.0,8.633,8.6421,8.633,8.633,129000.0
2006-11-17 12:40:00,9.46,9.46,9.44,9.45,151000.0,8.633,8.633,8.6148,8.6239,151000.0
2006-11-17 12:45:00,9.45,9.47,9.45,9.46,137000.0,8.6239,8.6421,8.6239,8.633,137000.0
2006-11-17 12:50:00,9.45,9.46,9.43,9.44,313000.0,8.6239,8.633,8.6056,8.6148,313000.0
2006-11-17 12:55:00,9.44,9.46,9.44,9.45,168000.0,8.6148,8.633,8.6148,8.6239,168000.0
2006-11-17 13:00:00,9.46,9.46,9.45,9.46,66000.0,8.633,8.633,8.6239,8.633,66000.0
2006-11-17 13:05:00,9.46,9.46,9.45,9.45,59000.0,8.633,8.633,8.6239,8.6239,59000.0
2006-11-17 13:10:00,9.45,9.45,9.41,9.42,192000.0,8.6239,8.6239,8.5874,8.5965,192000.0
2006-11-17 13:15:00,9.42,9.45,9.42,9.44,219000.0,8.5965,8.6239,8.5965,8.6148,219000.0
2006-11-17 13:20:00,9.44,9.44,9.43,9.44,44000.0,8.6148,8.6148,8.6056,8.6148,44000.0
2006-11-17 13:25:00,9.44,9.46,9.44,9.46,141000.0,8.6148,8.633,8.6148,8.633,141000.0
2006-11-17 13:30:00,9.46,9.46,9.45,9.45,68000.0,8.633,8.633,8.6239,8.6239,68000.0
2006-11-17 13:35:00,9.45,9.45,9.45,9.45,182000.0,8.6239,8.6239,8.6239,8.6239,182000.0
2006-11-17 13:40:00,9.45,9.46,9.45,9.46,257000.0,8.6239,8.633,8.6239,8.633,257000.0
2006-11-17 13:45:00,9.46,9.47,9.45,9.46,176000.0,8.633,8.6421,8.6239,8.633,176000.0
2006-11-17 13:50:00,9.46,9.52,9.46,9.48,907000.0,8.633,8.6878,8.633,8.6513,907000.0
2006-11-17 13:55:00,9.48,9.49,9.47,9.49,213000.0,8.6513,8.6604,8.6421,8.6604,213000.0
2006-11-17 14:00:00,9.49,9.5,9.46,9.46,197000.0,8.6604,8.6695,8.633,8.633,197000.0
2006-11-17 14:05:00,9.46,9.47,9.45,9.46,153000.0,8.633,8.6421,8.6239,8.633,153000.0
2006-11-17 14:10:00,9.46,9.46,9.45,9.45,143000.0,8.633,8.633,8.6239,8.6239,143000.0
2006-11-17 14:15:00,9.45,9.47,9.45,9.46,185000.0,8.6239,8.6421,8.6239,8.633,185000.0
2006-11-17 14:20:00,9.47,9.47,9.46,9.46,58000.0,8.6421,8.6421,8.633,8.633,58000.0
2006-11-17 14:25:00,9.46,9.47,9.46,9.46,212000.0,8.633,8.6421,8.633,8.633,212000.0
2006-11-17 14:30:00,9.46,9.48,9.46,9.47,280000.0,8.633,8.6513,8.633,8.6421,280000.0
2006-11-17 14:35:00,9.47,9.47,9.45,9.47,413000.0,8.6421,8.6421,8.6239,8.6421,413000.0
2006-11-17 14:40:00,9.45,9.47,9.45,9.46,187000.0,8.6239,8.6421,8.6239,8.633,187000.0
2006-11-17 14:45:00,9.46,9.5,9.46,9.5,376000.0,8.633,8.6695,8.633,8.6695,376000.0
2006-11-17 14:50:00,9.5,9.53,9.48,9.48,1680000.0,8.6695,8.6969,8.6513,8.6513,1680000.0
2006-11-17 14:55:00,9.48,9.53,9.48,9.52,431000.0,8.6513,8.6969,8.6513,8.6878,431000.0
2006-11-17 15:00:00,9.52,9.53,9.51,9.53,390000.0,8.6878,8.6969,8.6786,8.6969,390000.0
2006-11-17 15:05:00,9.53,9.54,9.5,9.51,279000.0,8.6969,8.706,8.6695,8.6786,279000.0
2006-11-17 15:10:00,9.5,9.51,9.49,9.5,226000.0,8.6695,8.6786,8.6604,8.6695,226000.0
2006-11-17 15:15:00,9.5,9.51,9.49,9.5,203000.0,8.6695,8.6786,8.6604,8.6695,203000.0
2006-11-17 15:20:00,9.5,9.51,9.5,9.51,76000.0,8.6695,8.6786,8.6695,8.6786,76000.0
2006-11-17 15:25:00,9.5,9.51,9.5,9.5,146000.0,8.6695,8.6786,8.6695,8.6695,146000.0
2006-11-17 15:30:00,9.5,9.51,9.5,9.5,266000.0,8.6695,8.6786,8.6695,8.6695,266000.0
2006-11-17 15:35:00,9.5,9.51,9.49,9.5,119000.0,8.6695,8.6786,8.6604,8.6695,119000.0
2006-11-17 15:40:00,9.5,9.5,9.49,9.49,370000.0,8.6695,8.6695,8.6604,8.6604,370000.0
2006-11-17 15:45:00,9.49,9.49,9.47,9.48,620000.0,8.6604,8.6604,8.6421,8.6513,620000.0
2006-11-17 15:50:00,9.47,9.49,9.46,9.48,708000.0,8.6421,8.6604,8.633,8.6513,708000.0
2006-11-17 15:55:00,9.48,9.5,9.48,9.48,763000.0,8.6513,8.6695,8.6513,8.6513,763000.0
2006-11-20 09:30:00,9.4,9.4,9.4,9.4,2000.0,8.5783,8.5783,8.5783,8.5783,2000.0
2006-11-20 09:35:00,9.37,9.62,9.37,9.58,1579000.0,8.5509,8.779,8.5509,8.7425,1579000.0
2006-11-20 09:40:00,9.58,9.59,9.5,9.54,784000.0,8.7425,8.7516,8.6695,8.706,784000.0
2006-11-20 09:45:00,9.54,9.6,9.54,9.57,671000.0,8.706,8.7608,8.706,8.7334,671000.0
2006-11-20 09:50:00,9.58,9.62,9.57,9.59,797000.0,8.7425,8.779,8.7334,8.7516,797000.0
2006-11-20 09:55:00,9.59,9.62,9.57,9.61,641000.0,8.7516,8.779,8.7334,8.7699,641000.0
2006-11-20 10:00:00,9.61,9.62,9.57,9.62,539000.0,8.7699,8.779,8.7334,8.779,539000.0
2006-11-20 10:05:00,9.62,9.62,9.54,9.58,857000.0,8.779,8.779,8.706,8.7425,857000.0
2006-11-20 10:10:00,9.58,9.58,9.53,9.55,382000.0,8.7425,8.7425,8.6969,8.7151,382000.0
2006-11-20 10:15:00,9.55,9.58,9.51,9.57,483000.0,8.7151,8.7425,8.6786,8.7334,483000.0
2006-11-20 10:20:00,9.58,9.58,9.54,9.54,312000.0,8.7425,8.7425,8.706,8.706,312000.0
2006-11-20 10:25:00,9.54,9.55,9.51,9.51,377000.0,8.706,8.7151,8.6786,8.6786,377000.0
2006-11-20 10:30:00,9.51,9.54,9.51,9.51,234000.0,8.6786,8.706,8.6786,8.6786,234000.0
2006-11-20 10:35:00,9.51,9.51,9.45,9.48,669000.0,8.6786,8.6786,8.6239,8.6513,669000.0
2006-11-20 10:40:00,9.48,9.54,9.48,9.51,406000.0,8.6513,8.706,8.6513,8.6786,406000.0
2006-11-20 10:45:00,9.52,9.53,9.5,9.51,329000.0,8.6878,8.6969,8.6695,8.6786,329000.0
2006-11-20 10:50:00,9.51,9.53,9.5,9.52,170000.0,8.6786,8.6969,8.6695,8.6878,170000.0
2006-11-20 10:55:00,9.52,9.54,9.5,9.53,185000.0,8.6878,8.706,8.6695,8.6969,185000.0
2006-11-20 11:00:00,9.53,9.54,9.51,9.51,374000.0,8.6969,8.706,8.6786,8.6786,374000.0
2006-11-20 11:05:00,9.51,9.53,9.51,9.53,172000.0,8.6786,8.6969,8.6786,8.6969,172000.0
2006-11-20 11:10:00,9.53,9.53,9.52,9.53,295000.0,8.6969,8.6969,8.6878,8.6969,295000.0
2006-11-20 11:15:00,9.52,9.54,9.52,9.54,186000.0,8.6878,8.706,8.6878,8.706,186000.0
2006-11-20 11:20:00,9.54,9.55,9.53,9.54,131000.0,8.706,8.7151,8.6969,8.706,131000.0
2006-11-20 11:25:00,9.54,9.55,9.54,9.55,158000.0,8.706,8.7151,8.706,8.7151,158000.0
2006-11-20 11:30:00,9.55,9.55,9.53,9.53,99000.0,8.7151,8.7151,8.6969,8.6969,99000.0
2006-11-20 11:35:00,9.53,9.53,9.53,9.53,80000.0,8.6969,8.6969,8.6969,8.6969,80000.0
2006-11-20 11:40:00,9.53,9.53,9.52,9.53,122000.0,8.6969,8.6969,8.6878,8.6969,122000.0
2006-11-20 11:45:00,9.53,9.53,9.53,9.53,82000.0,8.6969,8.6969,8.6969,8.6969,82000.0
2006-11-20 11:50:00,9.53,9.54,9.53,9.53,59000.0,8.6969,8.706,8.6969,8.6969,59000.0
2006-11-20 11:55:00,9.53,9.53,9.52,9.53,192000.0,8.6969,8.6969,8.6878,8.6969,192000.0
2006-11-20 12:00:00,9.53,9.54,9.53,9.54,192000.0,8.6969,8.706,8.6969,8.706,192000.0
2006-11-20 12:05:00,9.54,9.55,9.54,9.54,119000.0,8.706,8.7151,8.706,8.706,119000.0
2006-11-20 12:10:00,9.55,9.58,9.55,9.58,385000.0,8.7151,8.7425,8.7151,8.7425,385000.0
2006-11-20 12:15:00,9.57,9.6,9.57,9.59,285000.0,8.7334,8.7608,8.7334,8.7516,285000.0
2006-11-20 12:20:00,9.59,9.6,9.57,9.59,279000.0,8.7516,8.7608,8.7334,8.7516,279000.0
2006-11-20 12:25:00,9.59,9.59,9.56,9.57,203000.0,8.7516,8.7516,8.7243,8.7334,203000.0
2006-11-20 12:30:00,9.57,9.57,9.56,9.56,73000.0,8.7334,8.7334,8.7243,8.7243,73000.0
2006-11-20 12:35:00,9.55,9.55,9.53,9.54,227000.0,8.7151,8.7151,8.6969,8.706,227000.0
2006-11-20 12:40:00,9.54,9.56,9.53,9.55,118000.0,8.706,8.7243,8.6969,8.7151,118000.0
2006-11-20 12:45:00,9.55,9.58,9.55,9.56,102000.0,8.7151,8.7425,8.7151,8.7243,102000.0
2006-11-20 12:50:00,9.56,9.57,9.56,9.57,38000.0,8.7243,8.7334,8.7243,8.7334,38000.0
2006-11-20 12:55:00,9.57,9.57,9.57,9.57,54000.0,8.7334,8.7334,8.7334,8.7334,54000.0
2006-11-20 13:00:00,9.57,9.57,9.56,9.57,102000.0,8.7334,8.7334,8.7243,8.7334,102000.0
2006-11-20 13:05:00,9.57,9.57,9.53,9.55,280000.0,8.7334,8.7334,8.6969,8.7151,280000.0
2006-11-20 13:10:00,9.54,9.55,9.53,9.54,82000.0,8.706,8.7151,8.6969,8.706,82000.0
2006-11-20 13:15:00,9.53,9.53,9.53,9.53,71000.0,8.6969,8.6969,8.6969,8.6969,71000.0
2006-11-20 13:20:00,9.53,9.55,9.53,9.54,81000.0,8.6969,8.7151,8.6969,8.706,81000.0
2006-11-20 13:25:00,9.54,9.55,9.53,9.54,71000.0,8.706,8.7151,8.6969,8.706,71000.0
2006-11-20 13:30:00,9.54,9.54,9.53,9.54,46000.0,8.706,8.706,8.6969,8.706,46000.0
2006-11-20 13:35:00,9.54,9.54,9.53,9.54,34000.0,8.706,8.706,8.6969,8.706,34000.0
2006-11-20 13:40:00,9.54,9.55,9.54,9.54,80000.0,8.706,8.7151,8.706,8.706,80000.0
2006-11-20 13:45:00,9.55,9.56,9.54,9.56,119000.0,8.7151,8.7243,8.706,8.7243,119000.0
2006-11-20 13:50:00,9.56,9.56,9.55,9.56,140000.0,8.7243,8.7243,8.7151,8.7243,140000.0
2006-11-20 13:55:00,9.56,9.56,9.54,9.54,68000.0,8.7243,8.7243,8.706,8.706,68000.0
2006-11-20 14:00:00,9.54,9.55,9.53,9.54,236000.0,8.706,8.7151,8.6969,8.706,236000.0
2006-11-20 14:05:00,9.54,9.54,9.53,9.53,67000.0,8.706,8.706,8.6969,8.6969,67000.0
2006-11-20 14:10:00,9.53,9.54,9.53,9.54,41000.0,8.6969,8.706,8.6969,8.706,41000.0
2006-11-20 14:15:00,9.54,9.54,9.53,9.53,65000.0,8.706,8.706,8.6969,8.6969,65000.0
2006-11-20 14:20:00,9.53,9.53,9.5,9.5,417000.0,8.6969,8.6969,8.6695,8.6695,417000.0
2006-11-20 14:25:00,9.5,9.51,9.45,9.46,459000.0,8.6695,8.6786,8.6239,8.633,459000.0
2006-11-20 14:30:00,9.46,9.5,9.44,9.5,316000.0,8.633,8.6695,8.6148,8.6695,316000.0
2006-11-20 14:35:00,9.49,9.5,9.44,9.44,376000.0,8.6604,8.6695,8.6148,8.6148,376000.0
2006-11-20 14:40:00,9.44,9.48,9.44,9.47,224000.0,8.6148,8.6513,8.6148,8.6421,224000.0
2006-11-20 14:45:00,9.46,9.47,9.43,9.47,286000.0,8.633,8.6421,8.6056,8.6421,286000.0
2006-11-20 14:50:00,9.47,9.47,9.46,9.46,92000.0,8.6421,8.6421,8.633,8.633,92000.0
2006-11-20 14:55:00,9.46,9.47,9.45,9.47,174000.0,8.633,8.6421,8.6239,8.6421,174000.0
2006-11-20 15:00:00,9.47,9.47,9.46,9.47,69000.0,8.6421,8.6421,8.633,8.6421,69000.0
2006-11-20 15:05:00,9.47,9.55,9.47,9.53,718000.0,8.6421,8.7151,8.6421,8.6969,718000.0
2006-11-20 15:10:00,9.53,9.55,9.5,9.53,478000.0,8.6969,8.7151,8.6695,8.6969,478000.0
2006-11-20 15:15:00,9.53,9.54,9.53,9.54,213000.0,8.6969,8.706,8.6969,8.706,213000.0
2006-11-20 15:20:00,9.54,9.54,9.52,9.52,110000.0,8.706,8.706,8.6878,8.6878,110000.0
2006-11-20 15:25:00,9.52,9.55,9.51,9.55,246000.0,8.6878,8.7151,8.6786,8.7151,246000.0
2006-11-20 15:30:00,9.55,9.57,9.55,9.57,454000.0,8.7151,8.7334,8.7151,8.7334,454000.0
2006-11-20 15:35:00,9.57,9.59,9.57,9.57,406000.0,8.7334,8.7516,8.7334,8.7334,406000.0
2006-11-20 15:40:00,9.58,9.59,9.56,9.57,226000.0,8.7425,8.7516,8.7243,8.7334,226000.0
2006-11-20 15:45:00,9.56,9.57,9.55,9.57,300000.0,8.7243,8.7334,8.7151,8.7334,300000.0
2006-11-20 15:50:00,9.56,9.6,9.56,9.6,415000.0,8.7243,8.7608,8.7243,8.7608,415000.0
2006-11-20 15:55:00,9.59,9.62,9.59,9.62,1322000.0,8.7516,8.779,8.7516,8.779,1322000.0
2006-11-21 09:30:00,9.7,9.7,9.65,9.68,587000.0,8.852,8.852,8.8064,8.8338,587000.0
2006-11-21 09:35:00,9.68,9.75,9.67,9.7,1115000.0,8.8338,8.8977,8.8247,8.852,1115000.0
2006-11-21 09:40:00,9.7,9.74,9.67,9.69,835000.0,8.852,8.8885,8.8247,8.8429,835000.0
2006-11-21 09:45:00,9.69,9.71,9.67,9.67,736000.0,8.8429,8.8612,8.8247,8.8247,736000.0
2006-11-21 09:50:00,9.68,9.71,9.66,9.71,487000.0,8.8338,8.8612,8.8155,8.8612,487000.0
2006-11-21 09:55:00,9.71,9.71,9.66,9.68,351000.0,8.8612,8.8612,8.8155,8.8338,351000.0
2006-11-21 10:00:00,9.69,9.69,9.67,9.68,235000.0,8.8429,8.8429,8.8247,8.8338,235000.0
2006-11-21 10:05:00,9.68,9.7,9.68,9.69,235000.0,8.8338,8.852,8.8338,8.8429,235000.0
2006-11-21 10:10:00,9.7,9.7,9.68,9.69,206000.0,8.852,8.852,8.8338,8.8429,206000.0
2006-11-21 10:15:00,9.69,9.69,9.68,9.69,207000.0,8.8429,8.8429,8.8338,8.8429,207000.0
2006-11-21 10:20:00,9.68,9.69,9.68,9.68,224000.0,8.8338,8.8429,8.8338,8.8338,224000.0
2006-11-21 10:25:00,9.68,9.69,9.67,9.68,476000.0,8.8338,8.8429,8.8247,8.8338,476000.0
2006-11-21 10:30:00,9.68,9.7,9.68,9.7,803000.0,8.8338,8.852,8.8338,8.852,803000.0
2006-11-21 10:35:00,9.7,9.72,9.7,9.71,813000.0,8.852,8.8703,8.852,8.8612,813000.0
2006-11-21 10:40:00,9.71,9.74,9.71,9.72,499000.0,8.8612,8.8885,8.8612,8.8703,499000.0
2006-11-21 10:45:00,9.72,9.78,9.71,9.77,696000.0,8.8703,8.925,8.8612,8.9159,696000.0
2006-11-21 10:50:00,9.77,9.79,9.75,9.78,1045000.0,8.9159,8.9342,8.8977,8.925,1045000.0
2006-11-21 10:55:00,9.78,9.85,9.77,9.84,1605000.0,8.925,8.9889,8.9159,8.9798,1605000.0
2006-11-21 11:00:00,9.84,9.9,9.83,9.85,2027000.0,8.9798,9.0345,8.9707,8.9889,2027000.0
2006-11-21 11:05:00,9.86,9.88,9.82,9.85,788000.0,8.998,9.0163,8.9615,8.9889,788000.0
2006-11-21 11:10:00,9.85,9.88,9.82,9.83,816000.0,8.9889,9.0163,8.9615,8.9707,816000.0
2006-11-21 11:15:00,9.83,9.83,9.78,9.81,913000.0,8.9707,8.9707,8.925,8.9524,913000.0
2006-11-21 11:20:00,9.8,9.84,9.8,9.83,399000.0,8.9433,8.9798,8.9433,8.9707,399000.0
2006-11-21 11:25:00,9.83,9.85,9.82,9.85,431000.0,8.9707,8.9889,8.9615,8.9889,431000.0
2006-11-21 11:30:00,9.85,9.88,9.84,9.86,853000.0,8.9889,9.0163,8.9798,8.998,853000.0
2006-11-21 11:35:00,9.86,9.86,9.83,9.83,320000.0,8.998,8.998,8.9707,8.9707,320000.0
2006-11-21 11:40:00,9.83,9.85,9.83,9.83,162000.0,8.9707,8.9889,8.9707,8.9707,162000.0
2006-11-21 11:45:00,9.84,9.84,9.82,9.83,201000.0,8.9798,8.9798,8.9615,8.9707,201000.0
2006-11-21 11:50:00,9.83,9.85,9.82,9.85,372000.0,8.9707,8.9889,8.9615,8.9889,372000.0
2006-11-21 11:55:00,9.85,9.86,9.85,9.85,266000.0,8.9889,8.998,8.9889,8.9889,266000.0
2006-11-21 12:00:00,9.85,9.87,9.85,9.86,750000.0,8.9889,9.0072,8.9889,8.998,750000.0
2006-11-21 12:05:00,9.87,9.9,9.87,9.9,571000.0,9.0072,9.0345,9.0072,9.0345,571000.0
2006-11-21 12:10:00,9.9,9.92,9.88,9.89,1555000.0,9.0345,9.0528,9.0163,9.0254,1555000.0
2006-11-21 12:15:00,9.89,9.94,9.89,9.91,1166000.0,9.0254,9.0711,9.0254,9.0437,1166000.0
2006-11-21 12:20:00,9.91,9.94,9.89,9.93,882000.0,9.0437,9.0711,9.0254,9.0619,882000.0
2006-11-21 12:25:00,9.93,10.06,9.93,10.02,3549000.0,9.0619,9.1806,9.0619,9.1441,3549000.0
2006-11-21 12:30:00,10.02,10.04,9.99,10.0,1829000.0,9.1441,9.1623,9.1167,9.1258,1829000.0
2006-11-21 12:35:00,10.01,10.03,9.99,10.01,1296000.0,9.1349,9.1532,9.1167,9.1349,1296000.0
2006-11-21 12:40:00,10.01,10.05,9.99,10.02,1735000.0,9.1349,9.1714,9.1167,9.1441,1735000.0
2006-11-21 12:45:00,10.02,10.05,10.0,10.04,1209000.0,9.1441,9.1714,9.1258,9.1623,1209000.0
2006-11-21 12:50:00,10.04,10.05,10.0,10.0,762000.0,9.1623,9.1714,9.1258,9.1258,762000.0
2006-11-21 12:55:00,10.0,10.01,9.97,9.98,790000.0,9.1258,9.1349,9.0984,9.1076,790000.0
2006-11-21 13:00:00,9.98,10.0,9.96,9.97,769000.0,9.1076,9.1258,9.0893,9.0984,769000.0
2006-11-21 13:05:00,9.97,9.97,9.94,9.95,761000.0,9.0984,9.0984,9.0711,9.0802,761000.0
2006-11-21 13:10:00,9.95,9.95,9.93,9.94,457000.0,9.0802,9.0802,9.0619,9.0711,457000.0
2006-11-21 13:15:00,9.94,9.96,9.94,9.95,394000.0,9.0711,9.0893,9.0711,9.0802,394000.0
2006-11-21 13:20:00,9.95,10.01,9.95,9.98,607000.0,9.0802,9.1349,9.0802,9.1076,607000.0
2006-11-21 13:25:00,9.97,9.98,9.94,9.95,280000.0,9.0984,9.1076,9.0711,9.0802,280000.0
2006-11-21 13:30:00,9.95,9.96,9.9,9.91,672000.0,9.0802,9.0893,9.0345,9.0437,672000.0
2006-11-21 13:35:00,9.91,9.93,9.9,9.91,467000.0,9.0437,9.0619,9.0345,9.0437,467000.0
2006-11-21 13:40:00,9.91,9.93,9.91,9.91,338000.0,9.0437,9.0619,9.0437,9.0437,338000.0
2006-11-21 13:45:00,9.92,9.95,9.91,9.92,363000.0,9.0528,9.0802,9.0437,9.0528,363000.0
2006-11-21 13:50:00,9.92,9.92,9.87,9.88,648000.0,9.0528,9.0528,9.0072,9.0163,648000.0
2006-11-21 13:55:00,9.88,9.88,9.84,9.86,955000.0,9.0163,9.0163,8.9798,8.998,955000.0
2006-11-21 14:00:00,9.85,9.92,9.85,9.92,609000.0,8.9889,9.0528,8.9889,9.0528,609000.0
2006-11-21 14:05:00,9.91,9.95,9.91,9.93,1081000.0,9.0437,9.0802,9.0437,9.0619,1081000.0
2006-11-21 14:10:00,9.93,9.93,9.91,9.92,374000.0,9.0619,9.0619,9.0437,9.0528,374000.0
2006-11-21 14:15:00,9.92,9.92,9.89,9.9,256000.0,9.0528,9.0528,9.0254,9.0345,256000.0
2006-11-21 14:20:00,9.9,9.93,9.89,9.91,323000.0,9.0345,9.0619,9.0254,9.0437,323000.0
2006-11-21 14:25:00,9.91,9.92,9.9,9.92,261000.0,9.0437,9.0528,9.0345,9.0528,261000.0
2006-11-21 14:30:00,9.92,9.94,9.91,9.93,498000.0,9.0528,9.0711,9.0437,9.0619,498000.0
2006-11-21 14:35:00,9.93,9.99,9.93,9.96,729000.0,9.0619,9.1167,9.0619,9.0893,729000.0
2006-11-21 14:40:00,9.96,10.01,9.96,9.99,845000.0,9.0893,9.1349,9.0893,9.1167,845000.0
2006-11-21 14:45:00,9.99,10.01,9.97,10.01,575000.0,9.1167,9.1349,9.0984,9.1349,575000.0
2006-11-21 14:50:00,10.01,10.01,9.97,9.99,429000.0,9.1349,9.1349,9.0984,9.1167,429000.0
2006-11-21 14:55:00,10.0,10.01,9.99,10.0,288000.0,9.1258,9.1349,9.1167,9.1258,288000.0
2006-11-21 15:00:00,10.0,10.0,9.99,10.0,304000.0,9.1258,9.1258,9.1167,9.1258,304000.0
2006-11-21 15:05:00,10.0,10.02,9.99,9.99,653000.0,9.1258,9.1441,9.1167,9.1167,653000.0
2006-11-21 15:10:00,10.0,10.02,9.96,9.96,418000.0,9.1258,9.1441,9.0893,9.0893,418000.0
2006-11-21 15:15:00,9.96,10.0,9.94,10.0,736000.0,9.0893,9.1258,9.0711,9.1258,736000.0
2006-11-21 15:20:00,10.0,10.0,9.98,10.0,564000.0,9.1258,9.1258,9.1076,9.1258,564000.0
2006-11-21 15:25:00,10.0,10.03,10.0,10.0,1015000.0,9.1258,9.1532,9.1258,9.1258,1015000.0
2006-11-21 15:30:00,10.0,10.03,9.98,10.01,654000.0,9.1258,9.1532,9.1076,9.1349,654000.0
2006-11-21 15:35:00,10.01,10.05,9.99,10.03,786000.0,9.1349,9.1714,9.1167,9.1532,786000.0
2006-11-21 15:40:00,10.03,10.08,10.02,10.07,1444000.0,9.1532,9.1988,9.1441,9.1897,1444000.0
2006-11-21 15:45:00,10.07,10.07,10.03,10.04,1425000.0,9.1897,9.1897,9.1532,9.1623,1425000.0
2006-11-21 15:50:00,10.04,10.07,10.04,10.05,1576000.0,9.1623,9.1897,9.1623,9.1714,1576000.0
2006-11-21 15:55:00,10.05,10.08,10.04,10.05,1804000.0,9.1714,9.1988,9.1623,9.1714,1804000.0
2006-11-22 09:30:00,10.18,10.2,10.1,10.13,1474000.0,9.2901,9.3083,9.2171,9.2444,1474000.0
2006-11-22 09:35:00,10.13,10.31,10.13,10.3,2500000.0,9.2444,9.4087,9.2444,9.3996,2500000.0
2006-11-22 09:40:00,10.3,10.38,10.29,10.31,2442000.0,9.3996,9.4726,9.3905,9.4087,2442000.0
2006-11-22 09:45:00,10.31,10.32,10.26,10.28,981000.0,9.4087,9.4178,9.3631,9.3813,981000.0
2006-11-22 09:50:00,10.28,10.28,10.24,10.26,795000.0,9.3813,9.3813,9.3448,9.3631,795000.0
2006-11-22 09:55:00,10.26,10.31,10.26,10.27,1148000.0,9.3631,9.4087,9.3631,9.3722,1148000.0
2006-11-22 10:00:00,10.27,10.32,10.26,10.26,862000.0,9.3722,9.4178,9.3631,9.3631,862000.0
2006-11-22 10:05:00,10.26,10.28,10.16,10.17,1386000.0,9.3631,9.3813,9.2718,9.2809,1386000.0
2006-11-22 10:10:00,10.17,10.22,10.15,10.16,1237000.0,9.2809,9.3266,9.2627,9.2718,1237000.0
2006-11-22 10:15:00,10.17,10.19,10.13,10.13,1082000.0,9.2809,9.2992,9.2444,9.2444,1082000.0
2006-11-22 10:20:00,10.13,10.14,10.1,10.1,1783000.0,9.2444,9.2536,9.2171,9.2171,1783000.0
2006-11-22 10:25:00,10.1,10.17,10.08,10.16,878000.0,9.2171,9.2809,9.1988,9.2718,878000.0
2006-11-22 10:30:00,10.17,10.17,10.14,10.14,627000.0,9.2809,9.2809,9.2536,9.2536,627000.0
2006-11-22 10:35:00,10.15,10.15,10.09,10.09,566000.0,9.2627,9.2627,9.2079,9.2079,566000.0
2006-11-22 10:40:00,10.09,10.16,10.09,10.14,852000.0,9.2079,9.2718,9.2079,9.2536,852000.0
2006-11-22 10:45:00,10.14,10.15,10.11,10.12,688000.0,9.2536,9.2627,9.2262,9.2353,688000.0
2006-11-22 10:50:00,10.12,10.17,10.12,10.17,414000.0,9.2353,9.2809,9.2353,9.2809,414000.0
2006-11-22 10:55:00,10.16,10.17,10.13,10.17,336000.0,9.2718,9.2809,9.2444,9.2809,336000.0
2006-11-22 11:00:00,10.17,10.25,10.15,10.25,774000.0,9.2809,9.354,9.2627,9.354,774000.0
2006-11-22 11:05:00,10.25,10.25,10.22,10.23,524000.0,9.354,9.354,9.3266,9.3357,524000.0
2006-11-22 11:10:00,10.23,10.23,10.16,10.18,516000.0,9.3357,9.3357,9.2718,9.2901,516000.0
2006-11-22 11:15:00,10.2,10.2,10.17,10.19,263000.0,9.3083,9.3083,9.2809,9.2992,263000.0
2006-11-22 11:20:00,10.19,10.19,10.19,10.19,113000.0,9.2992,9.2992,9.2992,9.2992,113000.0
2006-11-22 11:25:00,10.19,10.21,10.19,10.2,155000.0,9.2992,9.3174,9.2992,9.3083,155000.0
2006-11-22 11:30:00,10.2,10.24,10.2,10.24,348000.0,9.3083,9.3448,9.3083,9.3448,348000.0
2006-11-22 11:35:00,10.24,10.28,10.24,10.25,417000.0,9.3448,9.3813,9.3448,9.354,417000.0
2006-11-22 11:40:00,10.24,10.26,10.24,10.24,232000.0,9.3448,9.3631,9.3448,9.3448,232000.0
2006-11-22 11:45:00,10.24,10.26,10.24,10.25,262000.0,9.3448,9.3631,9.3448,9.354,262000.0
2006-11-22 11:50:00,10.25,10.26,10.25,10.25,207000.0,9.354,9.3631,9.354,9.354,207000.0
2006-11-22 11:55:00,10.25,10.25,10.2,10.22,429000.0,9.354,9.354,9.3083,9.3266,429000.0
2006-11-22 12:00:00,10.22,10.22,10.19,10.19,386000.0,9.3266,9.3266,9.2992,9.2992,386000.0
2006-11-22 12:05:00,10.19,10.21,10.19,10.2,224000.0,9.2992,9.3174,9.2992,9.3083,224000.0
2006-11-22 12:10:00,10.2,10.2,10.18,10.18,289000.0,9.3083,9.3083,9.2901,9.2901,289000.0
2006-11-22 12:15:00,10.17,10.18,10.15,10.15,463000.0,9.2809,9.2901,9.2627,9.2627,463000.0
2006-11-22 12:20:00,10.15,10.17,10.15,10.15,361000.0,9.2627,9.2809,9.2627,9.2627,361000.0
2006-11-22 12:25:00,10.15,10.18,10.15,10.17,312000.0,9.2627,9.2901,9.2627,9.2809,312000.0
2006-11-22 12:30:00,10.17,10.18,10.16,10.18,214000.0,9.2809,9.2901,9.2718,9.2901,214000.0
2006-11-22 12:35:00,10.18,10.22,10.17,10.2,402000.0,9.2901,9.3266,9.2809,9.3083,402000.0
2006-11-22 12:40:00,10.21,10.23,10.2,10.23,399000.0,9.3174,9.3357,9.3083,9.3357,399000.0
2006-11-22 12:45:00,10.23,10.25,10.23,10.23,358000.0,9.3357,9.354,9.3357,9.3357,358000.0
2006-11-22 12:50:00,10.24,10.25,10.22,10.23,402000.0,9.3448,9.354,9.3266,9.3357,402000.0
2006-11-22 12:55:00,10.23,10.24,10.19,10.19,483000.0,9.3357,9.3448,9.2992,9.2992,483000.0
2006-11-22 13:00:00,10.19,10.21,10.18,10.2,358000.0,9.2992,9.3174,9.2901,9.3083,358000.0
2006-11-22 13:05:00,10.19,10.22,10.19,10.2,238000.0,9.2992,9.3266,9.2992,9.3083,238000.0
2006-11-22 13:10:00,10.2,10.22,10.2,10.21,131000.0,9.3083,9.3266,9.3083,9.3174,131000.0
2006-11-22 13:15:00,10.21,10.21,10.18,10.19,128000.0,9.3174,9.3174,9.2901,9.2992,128000.0
2006-11-22 13:20:00,10.19,10.19,10.18,10.19,235000.0,9.2992,9.2992,9.2901,9.2992,235000.0
2006-11-22 13:25:00,10.18,10.18,10.18,10.18,329000.0,9.2901,9.2901,9.2901,9.2901,329000.0
2006-11-22 13:30:00,10.18,10.2,10.18,10.19,121000.0,9.2901,9.3083,9.2901,9.2992,121000.0
2006-11-22 13:35:00,10.19,10.2,10.18,10.19,204000.0,9.2992,9.3083,9.2901,9.2992,204000.0
2006-11-22 13:40:00,10.2,10.2,10.19,10.19,143000.0,9.3083,9.3083,9.2992,9.2992,143000.0
2006-11-22 13:45:00,10.19,10.2,10.19,10.2,79000.0,9.2992,9.3083,9.2992,9.3083,79000.0
2006-11-22 13:50:00,10.19,10.2,10.19,10.19,45000.0,9.2992,9.3083,9.2992,9.2992,45000.0
2006-11-22 13:55:00,10.19,10.2,10.19,10.19,73000.0,9.2992,9.3083,9.2992,9.2992,73000.0
2006-11-22 14:00:00,10.19,10.19,10.19,10.19,54000.0,9.2992,9.2992,9.2992,9.2992,54000.0
2006-11-22 14:05:00,10.19,10.19,10.19,10.19,77000.0,9.2992,9.2992,9.2992,9.2992,77000.0
2006-11-22 14:10:00,10.19,10.2,10.19,10.19,63000.0,9.2992,9.3083,9.2992,9.2992,63000.0
2006-11-22 14:15:00,10.19,10.22,10.19,10.2,426000.0,9.2992,9.3266,9.2992,9.3083,426000.0
2006-11-22 14:20:00,10.2,10.21,10.2,10.2,142000.0,9.3083,9.3174,9.3083,9.3083,142000.0
2006-11-22 14:25:00,10.2,10.22,10.2,10.22,189000.0,9.3083,9.3266,9.3083,9.3266,189000.0
2006-11-22 14:30:00,10.22,10.23,10.22,10.22,135000.0,9.3266,9.3357,9.3266,9.3266,135000.0
2006-11-22 14:35:00,10.22,10.23,10.21,10.22,197000.0,9.3266,9.3357,9.3174,9.3266,197000.0
2006-11-22 14:40:00,10.22,10.24,10.22,10.23,149000.0,9.3266,9.3448,9.3266,9.3357,149000.0
2006-11-22 14:45:00,10.23,10.24,10.23,10.24,147000.0,9.3357,9.3448,9.3357,9.3448,147000.0
2006-11-22 14:50:00,10.24,10.26,10.24,10.25,247000.0,9.3448,9.3631,9.3448,9.354,247000.0
2006-11-22 14:55:00,10.25,10.26,10.23,10.24,301000.0,9.354,9.3631,9.3357,9.3448,301000.0
2006-11-22 15:00:00,10.24,10.25,10.24,10.24,219000.0,9.3448,9.354,9.3448,9.3448,219000.0
2006-11-22 15:05:00,10.24,10.3,10.24,10.28,714000.0,9.3448,9.3996,9.3448,9.3813,714000.0
2006-11-22 15:10:00,10.28,10.39,10.27,10.32,1617000.0,9.3813,9.4817,9.3722,9.4178,1617000.0
2006-11-22 15:15:00,10.33,10.36,10.33,10.33,898000.0,9.427,9.4543,9.427,9.427,898000.0
2006-11-22 15:20:00,10.33,10.35,10.31,10.32,598000.0,9.427,9.4452,9.4087,9.4178,598000.0
2006-11-22 15:25:00,10.32,10.34,10.31,10.33,318000.0,9.4178,9.4361,9.4087,9.427,318000.0
2006-11-22 15:30:00,10.33,10.35,10.32,10.34,562000.0,9.427,9.4452,9.4178,9.4361,562000.0
2006-11-22 15:35:00,10.33,10.34,10.29,10.3,839000.0,9.427,9.4361,9.3905,9.3996,839000.0
2006-11-22 15:40:00,10.3,10.31,10.27,10.29,652000.0,9.3996,9.4087,9.3722,9.3905,652000.0
2006-11-22 15:45:00,10.29,10.3,10.27,10.27,520000.0,9.3905,9.3996,9.3722,9.3722,520000.0
2006-11-22 15:50:00,10.27,10.28,10.25,10.28,973000.0,9.3722,9.3813,9.354,9.3813,973000.0
2006-11-22 15:55:00,10.27,10.33,10.27,10.33,1611000.0,9.3722,9.427,9.3722,9.427,1611000.0
2006-11-24 09:30:00,10.23,10.23,10.23,10.23,0.0,9.3357,9.3357,9.3357,9.3357,0.0
2006-11-24 09:35:00,10.19,10.22,10.12,10.12,1372000.0,9.2992,9.3266,9.2353,9.2353,1372000.0
2006-11-24 09:40:00,10.12,10.15,10.05,10.15,1007000.0,9.2353,9.2627,9.1714,9.2627,1007000.0
2006-11-24 09:45:00,10.15,10.25,10.15,10.25,877000.0,9.2627,9.354,9.2627,9.354,877000.0
2006-11-24 09:50:00,10.25,10.32,10.22,10.28,1027000.0,9.354,9.4178,9.3266,9.3813,1027000.0
2006-11-24 09:55:00,10.28,10.3,10.24,10.25,485000.0,9.3813,9.3996,9.3448,9.354,485000.0
2006-11-24 10:00:00,10.25,10.31,10.25,10.31,594000.0,9.354,9.4087,9.354,9.4087,594000.0
2006-11-24 10:05:00,10.31,10.39,10.3,10.37,790000.0,9.4087,9.4817,9.3996,9.4635,790000.0
2006-11-24 10:10:00,10.38,10.45,10.36,10.39,1424000.0,9.4726,9.5365,9.4543,9.4817,1424000.0
2006-11-24 10:15:00,10.39,10.43,10.36,10.42,764000.0,9.4817,9.5182,9.4543,9.5091,764000.0
2006-11-24 10:20:00,10.42,10.42,10.37,10.39,519000.0,9.5091,9.5091,9.4635,9.4817,519000.0
2006-11-24 10:25:00,10.4,10.43,10.38,10.42,389000.0,9.4908,9.5182,9.4726,9.5091,389000.0
2006-11-24 10:30:00,10.43,10.45,10.42,10.44,438000.0,9.5182,9.5365,9.5091,9.5273,438000.0
2006-11-24 10:35:00,10.44,10.44,10.4,10.4,383000.0,9.5273,9.5273,9.4908,9.4908,383000.0
2006-11-24 10:40:00,10.4,10.42,10.4,10.41,268000.0,9.4908,9.5091,9.4908,9.5,268000.0
2006-11-24 10:45:00,10.41,10.45,10.4,10.45,398000.0,9.5,9.5365,9.4908,9.5365,398000.0
2006-11-24 10:50:00,10.45,10.5,10.44,10.49,792000.0,9.5365,9.5821,9.5273,9.573,792000.0
2006-11-24 10:55:00,10.49,10.51,10.45,10.45,580000.0,9.573,9.5912,9.5365,9.5365,580000.0
2006-11-24 11:00:00,10.46,10.48,10.45,10.45,423000.0,9.5456,9.5638,9.5365,9.5365,423000.0
2006-11-24 11:05:00,10.45,10.51,10.43,10.49,402000.0,9.5365,9.5912,9.5182,9.573,402000.0
2006-11-24 11:10:00,10.49,10.49,10.47,10.49,241000.0,9.573,9.573,9.5547,9.573,241000.0
2006-11-24 11:15:00,10.49,10.5,10.47,10.47,257000.0,9.573,9.5821,9.5547,9.5547,257000.0
2006-11-24 11:20:00,10.47,10.47,10.43,10.44,437000.0,9.5547,9.5547,9.5182,9.5273,437000.0
2006-11-24 11:25:00,10.44,10.46,10.42,10.42,318000.0,9.5273,9.5456,9.5091,9.5091,318000.0
2006-11-24 11:30:00,10.43,10.47,10.43,10.45,318000.0,9.5182,9.5547,9.5182,9.5365,318000.0
2006-11-24 11:35:00,10.45,10.45,10.43,10.44,179000.0,9.5365,9.5365,9.5182,9.5273,179000.0
2006-11-24 11:40:00,10.44,10.45,10.43,10.44,233000.0,9.5273,9.5365,9.5182,9.5273,233000.0
2006-11-24 11:45:00,10.44,10.44,10.42,10.43,201000.0,9.5273,9.5273,9.5091,9.5182,201000.0
2006-11-24 11:50:00,10.43,10.44,10.42,10.42,253000.0,9.5182,9.5273,9.5091,9.5091,253000.0
2006-11-24 11:55:00,10.43,10.44,10.42,10.43,159000.0,9.5182,9.5273,9.5091,9.5182,159000.0
2006-11-24 12:00:00,10.43,10.43,10.42,10.43,147000.0,9.5182,9.5182,9.5091,9.5182,147000.0
2006-11-24 12:05:00,10.43,10.43,10.42,10.42,322000.0,9.5182,9.5182,9.5091,9.5091,322000.0
2006-11-24 12:10:00,10.42,10.43,10.42,10.43,133000.0,9.5091,9.5182,9.5091,9.5182,133000.0
2006-11-24 12:15:00,10.43,10.44,10.43,10.43,121000.0,9.5182,9.5273,9.5182,9.5182,121000.0
2006-11-24 12:20:00,10.43,10.46,10.43,10.45,208000.0,9.5182,9.5456,9.5182,9.5365,208000.0
2006-11-24 12:25:00,10.45,10.47,10.45,10.47,197000.0,9.5365,9.5547,9.5365,9.5547,197000.0
2006-11-24 12:30:00,10.48,10.5,10.46,10.49,550000.0,9.5638,9.5821,9.5456,9.573,550000.0
2006-11-24 12:35:00,10.49,10.5,10.48,10.5,508000.0,9.573,9.5821,9.5638,9.5821,508000.0
2006-11-24 12:40:00,10.5,10.52,10.5,10.51,581000.0,9.5821,9.6003,9.5821,9.5912,581000.0
2006-11-24 12:45:00,10.51,10.58,10.5,10.54,910000.0,9.5912,9.6551,9.5821,9.6186,910000.0
2006-11-24 12:50:00,10.54,10.54,10.48,10.51,746000.0,9.6186,9.6186,9.5638,9.5912,746000.0
2006-11-24 12:55:00,10.51,10.56,10.5,10.55,1023000.0,9.5912,9.6369,9.5821,9.6277,1023000.0
2006-11-24 13:00:00,10.54,10.55,10.54,10.55,63000.0,9.6186,9.6277,9.6186,9.6277,63000.0
2006-11-24 13:05:00,10.55,10.55,10.55,10.55,0.0,9.6277,9.6277,9.6277,9.6277,0.0
2006-11-24 13:10:00,10.52,10.52,10.52,10.52,1000.0,9.6003,9.6003,9.6003,9.6003,1000.0
2006-11-24 13:15:00,10.52,10.52,10.52,10.52,0.0,9.6003,9.6003,9.6003,9.6003,0.0
2006-11-24 13:20:00,10.52,10.52,10.52,10.52,0.0,9.6003,9.6003,9.6003,9.6003,0.0
2006-11-24 13:25:00,10.52,10.52,10.52,10.52,0.0,9.6003,9.6003,9.6003,9.6003,0.0
2006-11-24 13:30:00,10.52,10.52,10.52,10.52,0.0,9.6003,9.6003,9.6003,9.6003,0.0
2006-11-24 13:35:00,10.54,10.54,10.54,10.54,5000.0,9.6186,9.6186,9.6186,9.6186,5000.0
2006-11-24 13:40:00,10.54,10.54,10.54,10.54,0.0,9.6186,9.6186,9.6186,9.6186,0.0
2006-11-24 13:45:00,10.54,10.54,10.54,10.54,0.0,9.6186,9.6186,9.6186,9.6186,0.0
2006-11-24 13:50:00,10.55,10.55,10.55,10.55,1000.0,9.6277,9.6277,9.6277,9.6277,1000.0
2006-11-24 13:55:00,10.57,10.57,10.57,10.57,5000.0,9.646,9.646,9.646,9.646,5000.0
2006-11-24 14:00:00,10.57,10.57,10.57,10.57,5000.0,9.646,9.646,9.646,9.646,5000.0
2006-11-24 14:05:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 14:10:00,10.57,10.57,10.57,10.57,1000.0,9.646,9.646,9.646,9.646,1000.0
2006-11-24 14:15:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 14:20:00,10.57,10.57,10.57,10.57,1000.0,9.646,9.646,9.646,9.646,1000.0
2006-11-24 14:25:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 14:30:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 14:35:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 14:40:00,10.57,10.57,10.57,10.57,1000.0,9.646,9.646,9.646,9.646,1000.0
2006-11-24 14:45:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 14:50:00,10.57,10.57,10.57,10.57,1000.0,9.646,9.646,9.646,9.646,1000.0
2006-11-24 14:55:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:00:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:05:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:10:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:15:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:20:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:25:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:30:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:35:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:40:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:45:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:50:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:55:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-27 09:30:00,10.6,10.65,10.57,10.65,984000.0,9.6734,9.719,9.646,9.719,984000.0
2006-11-27 09:35:00,10.65,10.85,10.63,10.85,2468000.0,9.719,9.9015,9.7007,9.9015,2468000.0
2006-11-27 09:40:00,10.8,10.86,10.73,10.75,1644000.0,9.8559,9.9106,9.792,9.8102,1644000.0
2006-11-27 09:45:00,10.76,10.76,10.6,10.67,1774000.0,9.8194,9.8194,9.6734,9.7372,1774000.0
2006-11-27 09:50:00,10.66,10.7,10.64,10.69,811000.0,9.7281,9.7646,9.7099,9.7555,811000.0
2006-11-27 09:55:00,10.67,10.67,10.58,10.58,1175000.0,9.7372,9.7372,9.6551,9.6551,1175000.0
2006-11-27 10:00:00,10.58,10.58,10.49,10.51,1903000.0,9.6551,9.6551,9.573,9.5912,1903000.0
2006-11-27 10:05:00,10.51,10.53,10.42,10.46,1538000.0,9.5912,9.6095,9.5091,9.5456,1538000.0
2006-11-27 10:10:00,10.46,10.49,10.36,10.36,2060000.0,9.5456,9.573,9.4543,9.4543,2060000.0
2006-11-27 10:15:00,10.36,10.4,10.33,10.38,1685000.0,9.4543,9.4908,9.427,9.4726,1685000.0
2006-11-27 10:20:00,10.38,10.4,10.36,10.39,1194000.0,9.4726,9.4908,9.4543,9.4817,1194000.0
2006-11-27 10:25:00,10.38,10.4,10.36,10.4,1646000.0,9.4726,9.4908,9.4543,9.4908,1646000.0
2006-11-27 10:30:00,10.4,10.4,10.37,10.38,668000.0,9.4908,9.4908,9.4635,9.4726,668000.0
2006-11-27 10:35:00,10.38,10.39,10.34,10.35,1132000.0,9.4726,9.4817,9.4361,9.4452,1132000.0
2006-11-27 10:40:00,10.34,10.34,10.24,10.27,1683000.0,9.4361,9.4361,9.3448,9.3722,1683000.0
2006-11-27 10:45:00,10.27,10.28,10.24,10.24,832000.0,9.3722,9.3813,9.3448,9.3448,832000.0
2006-11-27 10:50:00,10.24,10.29,10.24,10.29,778000.0,9.3448,9.3905,9.3448,9.3905,778000.0
2006-11-27 10:55:00,10.28,10.34,10.27,10.33,825000.0,9.3813,9.4361,9.3722,9.427,825000.0
2006-11-27 11:00:00,10.33,10.35,10.32,10.33,773000.0,9.427,9.4452,9.4178,9.427,773000.0
2006-11-27 11:05:00,10.33,10.34,10.31,10.32,314000.0,9.427,9.4361,9.4087,9.4178,314000.0
2006-11-27 11:10:00,10.31,10.31,10.25,10.25,746000.0,9.4087,9.4087,9.354,9.354,746000.0
2006-11-27 11:15:00,10.25,10.31,10.24,10.29,914000.0,9.354,9.4087,9.3448,9.3905,914000.0
2006-11-27 11:20:00,10.29,10.3,10.24,10.24,830000.0,9.3905,9.3996,9.3448,9.3448,830000.0
2006-11-27 11:25:00,10.25,10.27,10.2,10.2,801000.0,9.354,9.3722,9.3083,9.3083,801000.0
2006-11-27 11:30:00,10.2,10.26,10.2,10.23,772000.0,9.3083,9.3631,9.3083,9.3357,772000.0
2006-11-27 11:35:00,10.23,10.28,10.2,10.26,637000.0,9.3357,9.3813,9.3083,9.3631,637000.0
2006-11-27 11:40:00,10.26,10.28,10.19,10.2,678000.0,9.3631,9.3813,9.2992,9.3083,678000.0
2006-11-27 11:45:00,10.2,10.22,10.17,10.19,1135000.0,9.3083,9.3266,9.2809,9.2992,1135000.0
2006-11-27 11:50:00,10.19,10.22,10.18,10.19,544000.0,9.2992,9.3266,9.2901,9.2992,544000.0
2006-11-27 11:55:00,10.19,10.22,10.18,10.2,559000.0,9.2992,9.3266,9.2901,9.3083,559000.0
2006-11-27 12:00:00,10.2,10.23,10.2,10.22,501000.0,9.3083,9.3357,9.3083,9.3266,501000.0
2006-11-27 12:05:00,10.22,10.26,10.22,10.23,669000.0,9.3266,9.3631,9.3266,9.3357,669000.0
2006-11-27 12:10:00,10.23,10.24,10.2,10.23,374000.0,9.3357,9.3448,9.3083,9.3357,374000.0
2006-11-27 12:15:00,10.22,10.26,10.22,10.26,342000.0,9.3266,9.3631,9.3266,9.3631,342000.0
2006-11-27 12:20:00,10.26,10.26,10.22,10.26,412000.0,9.3631,9.3631,9.3266,9.3631,412000.0
2006-11-27 12:25:00,10.26,10.28,10.26,10.26,340000.0,9.3631,9.3813,9.3631,9.3631,340000.0
2006-11-27 12:30:00,10.26,10.26,10.18,10.19,692000.0,9.3631,9.3631,9.2901,9.2992,692000.0
2006-11-27 12:35:00,10.18,10.21,10.16,10.16,542000.0,9.2901,9.3174,9.2718,9.2718,542000.0
2006-11-27 12:40:00,10.16,10.17,10.11,10.13,854000.0,9.2718,9.2809,9.2262,9.2444,854000.0
2006-11-27 12:45:00,10.14,10.15,10.12,10.13,619000.0,9.2536,9.2627,9.2353,9.2444,619000.0
2006-11-27 12:50:00,10.13,10.14,10.05,10.06,877000.0,9.2444,9.2536,9.1714,9.1806,877000.0
2006-11-27 12:55:00,10.06,10.09,10.05,10.05,835000.0,9.1806,9.2079,9.1714,9.1714,835000.0
2006-11-27 13:00:00,10.05,10.05,9.93,9.95,2379000.0,9.1714,9.1714,9.0619,9.0802,2379000.0
2006-11-27 13:05:00,9.95,9.99,9.94,9.97,1476000.0,9.0802,9.1167,9.0711,9.0984,1476000.0
2006-11-27 13:10:00,9.97,10.02,9.97,9.99,945000.0,9.0984,9.1441,9.0984,9.1167,945000.0
2006-11-27 13:15:00,9.99,10.0,9.95,9.99,668000.0,9.1167,9.1258,9.0802,9.1167,668000.0
2006-11-27 13:20:00,9.98,9.99,9.95,9.99,530000.0,9.1076,9.1167,9.0802,9.1167,530000.0
2006-11-27 13:25:00,9.99,10.08,9.98,10.07,1024000.0,9.1167,9.1988,9.1076,9.1897,1024000.0
2006-11-27 13:30:00,10.06,10.09,10.02,10.05,1130000.0,9.1806,9.2079,9.1441,9.1714,1130000.0
2006-11-27 13:35:00,10.05,10.16,10.03,10.07,1694000.0,9.1714,9.2718,9.1532,9.1897,1694000.0
2006-11-27 13:40:00,10.08,10.12,10.07,10.1,581000.0,9.1988,9.2353,9.1897,9.2171,581000.0
2006-11-27 13:45:00,10.1,10.1,10.05,10.07,616000.0,9.2171,9.2171,9.1714,9.1897,616000.0
2006-11-27 13:50:00,10.07,10.08,10.06,10.07,457000.0,9.1897,9.1988,9.1806,9.1897,457000.0
2006-11-27 13:55:00,10.07,10.17,10.06,10.15,756000.0,9.1897,9.2809,9.1806,9.2627,756000.0
2006-11-27 14:00:00,10.15,10.19,10.09,10.12,1142000.0,9.2627,9.2992,9.2079,9.2353,1142000.0
2006-11-27 14:05:00,10.11,10.12,10.05,10.07,743000.0,9.2262,9.2353,9.1714,9.1897,743000.0
2006-11-27 14:10:00,10.07,10.07,10.01,10.01,673000.0,9.1897,9.1897,9.1349,9.1349,673000.0
2006-11-27 14:15:00,10.01,10.05,10.0,10.02,725000.0,9.1349,9.1714,9.1258,9.1441,725000.0
2006-11-27 14:20:00,10.02,10.05,10.01,10.04,375000.0,9.1441,9.1714,9.1349,9.1623,375000.0
2006-11-27 14:25:00,10.04,10.04,10.0,10.01,450000.0,9.1623,9.1623,9.1258,9.1349,450000.0
2006-11-27 14:30:00,10.0,10.04,10.0,10.02,470000.0,9.1258,9.1623,9.1258,9.1441,470000.0
2006-11-27 14:35:00,10.02,10.08,10.02,10.06,463000.0,9.1441,9.1988,9.1441,9.1806,463000.0
2006-11-27 14:40:00,10.06,10.06,10.02,10.03,339000.0,9.1806,9.1806,9.1441,9.1532,339000.0
2006-11-27 14:45:00,10.02,10.03,9.97,9.99,815000.0,9.1441,9.1532,9.0984,9.1167,815000.0
2006-11-27 14:50:00,9.99,10.01,9.96,9.97,798000.0,9.1167,9.1349,9.0893,9.0984,798000.0
2006-11-27 14:55:00,9.97,9.97,9.95,9.95,552000.0,9.0984,9.0984,9.0802,9.0802,552000.0
2006-11-27 15:00:00,9.95,9.98,9.95,9.97,397000.0,9.0802,9.1076,9.0802,9.0984,397000.0
2006-11-27 15:05:00,9.97,10.0,9.96,9.97,496000.0,9.0984,9.1258,9.0893,9.0984,496000.0
2006-11-27 15:10:00,9.98,9.98,9.96,9.97,444000.0,9.1076,9.1076,9.0893,9.0984,444000.0
2006-11-27 15:15:00,9.97,9.99,9.96,9.96,531000.0,9.0984,9.1167,9.0893,9.0893,531000.0
2006-11-27 15:20:00,9.96,10.02,9.95,10.01,1048000.0,9.0893,9.1441,9.0802,9.1349,1048000.0
2006-11-27 15:25:00,10.0,10.04,10.0,10.02,1129000.0,9.1258,9.1623,9.1258,9.1441,1129000.0
2006-11-27 15:30:00,10.02,10.04,9.98,9.99,731000.0,9.1441,9.1623,9.1076,9.1167,731000.0
2006-11-27 15:35:00,9.99,10.01,9.96,9.96,619000.0,9.1167,9.1349,9.0893,9.0893,619000.0
2006-11-27 15:40:00,9.96,9.97,9.93,9.94,1123000.0,9.0893,9.0984,9.0619,9.0711,1123000.0
2006-11-27 15:45:00,9.94,10.0,9.93,9.99,1536000.0,9.0711,9.1258,9.0619,9.1167,1536000.0
2006-11-27 15:50:00,9.99,10.0,9.94,9.96,1569000.0,9.1167,9.1258,9.0711,9.0893,1569000.0
2006-11-27 15:55:00,9.96,9.97,9.91,9.91,2289000.0,9.0893,9.0984,9.0437,9.0437,2289000.0
2006-11-28 09:30:00,9.77,9.77,9.65,9.71,3319000.0,8.9159,8.9159,8.8064,8.8612,3319000.0
2006-11-28 09:35:00,9.71,9.79,9.68,9.73,2001000.0,8.8612,8.9342,8.8338,8.8794,2001000.0
2006-11-28 09:40:00,9.73,9.74,9.55,9.6,2263000.0,8.8794,8.8885,8.7151,8.7608,2263000.0
2006-11-28 09:45:00,9.6,9.65,9.56,9.63,1563000.0,8.7608,8.8064,8.7243,8.7882,1563000.0
2006-11-28 09:50:00,9.63,9.69,9.59,9.61,1469000.0,8.7882,8.8429,8.7516,8.7699,1469000.0
2006-11-28 09:55:00,9.61,9.64,9.57,9.57,1303000.0,8.7699,8.7973,8.7334,8.7334,1303000.0
2006-11-28 10:00:00,9.57,9.72,9.56,9.69,2358000.0,8.7334,8.8703,8.7243,8.8429,2358000.0
2006-11-28 10:05:00,9.69,9.71,9.64,9.66,1523000.0,8.8429,8.8612,8.7973,8.8155,1523000.0
2006-11-28 10:10:00,9.65,9.69,9.59,9.61,1815000.0,8.8064,8.8429,8.7516,8.7699,1815000.0
2006-11-28 10:15:00,9.62,9.7,9.6,9.69,1463000.0,8.779,8.852,8.7608,8.8429,1463000.0
2006-11-28 10:20:00,9.69,9.8,9.66,9.79,1393000.0,8.8429,8.9433,8.8155,8.9342,1393000.0
2006-11-28 10:25:00,9.8,9.93,9.79,9.87,3187000.0,8.9433,9.0619,8.9342,9.0072,3187000.0
2006-11-28 10:30:00,9.86,9.95,9.8,9.9,2055000.0,8.998,9.0802,8.9433,9.0345,2055000.0
2006-11-28 10:35:00,9.89,9.95,9.85,9.9,1673000.0,9.0254,9.0802,8.9889,9.0345,1673000.0
2006-11-28 10:40:00,9.9,9.95,9.86,9.89,1284000.0,9.0345,9.0802,8.998,9.0254,1284000.0
2006-11-28 10:45:00,9.89,9.93,9.87,9.88,726000.0,9.0254,9.0619,9.0072,9.0163,726000.0
2006-11-28 10:50:00,9.88,9.89,9.77,9.79,834000.0,9.0163,9.0254,8.9159,8.9342,834000.0
2006-11-28 10:55:00,9.79,9.86,9.77,9.83,1176000.0,8.9342,8.998,8.9159,8.9707,1176000.0
2006-11-28 11:00:00,9.82,9.88,9.78,9.86,631000.0,8.9615,9.0163,8.925,8.998,631000.0
2006-11-28 11:05:00,9.86,9.86,9.8,9.84,476000.0,8.998,8.998,8.9433,8.9798,476000.0
2006-11-28 11:10:00,9.84,9.86,9.81,9.83,342000.0,8.9798,8.998,8.9524,8.9707,342000.0
2006-11-28 11:15:00,9.83,9.89,9.83,9.88,477000.0,8.9707,9.0254,8.9707,9.0163,477000.0
2006-11-28 11:20:00,9.88,9.88,9.85,9.87,449000.0,9.0163,9.0163,8.9889,9.0072,449000.0
2006-11-28 11:25:00,9.87,9.91,9.86,9.89,632000.0,9.0072,9.0437,8.998,9.0254,632000.0
2006-11-28 11:30:00,9.88,9.94,9.88,9.94,821000.0,9.0163,9.0711,9.0163,9.0711,821000.0
2006-11-28 11:35:00,9.94,9.95,9.9,9.94,805000.0,9.0711,9.0802,9.0345,9.0711,805000.0
2006-11-28 11:40:00,9.94,9.98,9.93,9.93,780000.0,9.0711,9.1076,9.0619,9.0619,780000.0
2006-11-28 11:45:00,9.93,9.97,9.9,9.91,530000.0,9.0619,9.0984,9.0345,9.0437,530000.0
2006-11-28 11:50:00,9.91,9.95,9.91,9.94,248000.0,9.0437,9.0802,9.0437,9.0711,248000.0
2006-11-28 11:55:00,9.94,9.95,9.9,9.91,361000.0,9.0711,9.0802,9.0345,9.0437,361000.0
2006-11-28 12:00:00,9.92,9.94,9.91,9.93,391000.0,9.0528,9.0711,9.0437,9.0619,391000.0
2006-11-28 12:05:00,9.93,9.95,9.93,9.94,266000.0,9.0619,9.0802,9.0619,9.0711,266000.0
2006-11-28 12:10:00,9.94,9.94,9.93,9.93,242000.0,9.0711,9.0711,9.0619,9.0619,242000.0
2006-11-28 12:15:00,9.93,9.95,9.92,9.94,308000.0,9.0619,9.0802,9.0528,9.0711,308000.0
2006-11-28 12:20:00,9.94,9.94,9.91,9.92,343000.0,9.0711,9.0711,9.0437,9.0528,343000.0
2006-11-28 12:25:00,9.92,9.93,9.91,9.92,271000.0,9.0528,9.0619,9.0437,9.0528,271000.0
2006-11-28 12:30:00,9.92,9.92,9.83,9.84,875000.0,9.0528,9.0528,8.9707,8.9798,875000.0
2006-11-28 12:35:00,9.84,9.88,9.81,9.88,647000.0,8.9798,9.0163,8.9524,9.0163,647000.0
2006-11-28 12:40:00,9.88,9.88,9.84,9.84,323000.0,9.0163,9.0163,8.9798,8.9798,323000.0
2006-11-28 12:45:00,9.85,9.86,9.83,9.86,256000.0,8.9889,8.998,8.9707,8.998,256000.0
2006-11-28 12:50:00,9.86,9.9,9.86,9.89,346000.0,8.998,9.0345,8.998,9.0254,346000.0
2006-11-28 12:55:00,9.88,9.89,9.84,9.85,383000.0,9.0163,9.0254,8.9798,8.9889,383000.0
2006-11-28 13:00:00,9.85,9.9,9.85,9.9,208000.0,8.9889,9.0345,8.9889,9.0345,208000.0
2006-11-28 13:05:00,9.89,9.94,9.89,9.9,537000.0,9.0254,9.0711,9.0254,9.0345,537000.0
2006-11-28 13:10:00,9.91,9.92,9.89,9.91,216000.0,9.0437,9.0528,9.0254,9.0437,216000.0
2006-11-28 13:15:00,9.91,9.91,9.87,9.89,194000.0,9.0437,9.0437,9.0072,9.0254,194000.0
2006-11-28 13:20:00,9.87,9.93,9.86,9.87,337000.0,9.0072,9.0619,8.998,9.0072,337000.0
2006-11-28 13:25:00,9.87,9.88,9.85,9.86,257000.0,9.0072,9.0163,8.9889,8.998,257000.0
2006-11-28 13:30:00,9.87,9.88,9.87,9.87,143000.0,9.0072,9.0163,9.0072,9.0072,143000.0
2006-11-28 13:35:00,9.87,9.89,9.87,9.89,122000.0,9.0072,9.0254,9.0072,9.0254,122000.0
2006-11-28 13:40:00,9.88,9.9,9.88,9.9,132000.0,9.0163,9.0345,9.0163,9.0345,132000.0
2006-11-28 13:45:00,9.89,9.89,9.87,9.87,269000.0,9.0254,9.0254,9.0072,9.0072,269000.0
2006-11-28 13:50:00,9.88,9.9,9.87,9.89,128000.0,9.0163,9.0345,9.0072,9.0254,128000.0
2006-11-28 13:55:00,9.89,9.89,9.87,9.87,202000.0,9.0254,9.0254,9.0072,9.0072,202000.0
2006-11-28 14:00:00,9.87,9.88,9.84,9.85,355000.0,9.0072,9.0163,8.9798,8.9889,355000.0
2006-11-28 14:05:00,9.85,9.87,9.85,9.86,159000.0,8.9889,9.0072,8.9889,8.998,159000.0
2006-11-28 14:10:00,9.86,9.92,9.84,9.92,587000.0,8.998,9.0528,8.9798,9.0528,587000.0
2006-11-28 14:15:00,9.92,9.95,9.91,9.93,530000.0,9.0528,9.0802,9.0437,9.0619,530000.0
2006-11-28 14:20:00,9.93,10.0,9.92,9.99,806000.0,9.0619,9.1258,9.0528,9.1167,806000.0
2006-11-28 14:25:00,10.0,10.06,9.99,10.0,1673000.0,9.1258,9.1806,9.1167,9.1258,1673000.0
2006-11-28 14:30:00,10.0,10.04,10.0,10.03,815000.0,9.1258,9.1623,9.1258,9.1532,815000.0
2006-11-28 14:35:00,10.03,10.07,10.02,10.06,862000.0,9.1532,9.1897,9.1441,9.1806,862000.0
2006-11-28 14:40:00,10.07,10.08,10.03,10.06,803000.0,9.1897,9.1988,9.1532,9.1806,803000.0
2006-11-28 14:45:00,10.06,10.06,10.02,10.02,457000.0,9.1806,9.1806,9.1441,9.1441,457000.0
2006-11-28 14:50:00,10.02,10.02,9.97,10.0,970000.0,9.1441,9.1441,9.0984,9.1258,970000.0
2006-11-28 14:55:00,10.0,10.03,9.99,10.01,490000.0,9.1258,9.1532,9.1167,9.1349,490000.0
2006-11-28 15:00:00,10.01,10.02,9.99,10.01,372000.0,9.1349,9.1441,9.1167,9.1349,372000.0
2006-11-28 15:05:00,10.01,10.04,10.0,10.01,421000.0,9.1349,9.1623,9.1258,9.1349,421000.0
2006-11-28 15:10:00,10.01,10.06,10.01,10.04,616000.0,9.1349,9.1806,9.1349,9.1623,616000.0
2006-11-28 15:15:00,10.04,10.08,10.04,10.07,516000.0,9.1623,9.1988,9.1623,9.1897,516000.0
2006-11-28 15:20:00,10.07,10.08,10.03,10.05,573000.0,9.1897,9.1988,9.1532,9.1714,573000.0
2006-11-28 15:25:00,10.04,10.06,10.04,10.04,249000.0,9.1623,9.1806,9.1623,9.1623,249000.0
2006-11-28 15:30:00,10.04,10.08,10.03,10.08,446000.0,9.1623,9.1988,9.1532,9.1988,446000.0
2006-11-28 15:35:00,10.08,10.1,10.07,10.08,1022000.0,9.1988,9.2171,9.1897,9.1988,1022000.0
2006-11-28 15:40:00,10.08,10.09,10.06,10.06,666000.0,9.1988,9.2079,9.1806,9.1806,666000.0
2006-11-28 15:45:00,10.06,10.09,10.05,10.07,559000.0,9.1806,9.2079,9.1714,9.1897,559000.0
2006-11-28 15:50:00,10.07,10.08,10.06,10.08,579000.0,9.1897,9.1988,9.1806,9.1988,579000.0
2006-11-28 15:55:00,10.08,10.1,10.06,10.06,1149000.0,9.1988,9.2171,9.1806,9.1806,1149000.0
2006-11-29 09:30:00,10.24,10.24,10.1,10.16,2157000.0,9.3448,9.3448,9.2171,9.2718,2157000.0
2006-11-29 09:35:00,10.15,10.27,10.1,10.11,1807000.0,9.2627,9.3722,9.2171,9.2262,1807000.0
2006-11-29 09:40:00,10.1,10.15,10.08,10.1,1390000.0,9.2171,9.2627,9.1988,9.2171,1390000.0
2006-11-29 09:45:00,10.1,10.15,10.08,10.11,1116000.0,9.2171,9.2627,9.1988,9.2262,1116000.0
2006-11-29 09:50:00,10.11,10.12,10.02,10.04,1346000.0,9.2262,9.2353,9.1441,9.1623,1346000.0
2006-11-29 09:55:00,10.04,10.07,10.02,10.03,763000.0,9.1623,9.1897,9.1441,9.1532,763000.0
2006-11-29 10:00:00,10.02,10.07,9.98,9.99,1091000.0,9.1441,9.1897,9.1076,9.1167,1091000.0
2006-11-29 10:05:00,9.99,10.05,9.98,10.02,1316000.0,9.1167,9.1714,9.1076,9.1441,1316000.0
2006-11-29 10:10:00,10.02,10.04,9.95,9.97,969000.0,9.1441,9.1623,9.0802,9.0984,969000.0
2006-11-29 10:15:00,9.97,10.03,9.97,10.03,667000.0,9.0984,9.1532,9.0984,9.1532,667000.0
2006-11-29 10:20:00,10.03,10.1,10.02,10.04,1553000.0,9.1532,9.2171,9.1441,9.1623,1553000.0
2006-11-29 10:25:00,10.04,10.06,10.03,10.03,558000.0,9.1623,9.1806,9.1532,9.1532,558000.0
2006-11-29 10:30:00,10.03,10.04,9.98,10.0,472000.0,9.1532,9.1623,9.1076,9.1258,472000.0
2006-11-29 10:35:00,10.0,10.02,9.97,10.0,624000.0,9.1258,9.1441,9.0984,9.1258,624000.0
2006-11-29 10:40:00,9.99,10.01,9.97,9.97,646000.0,9.1167,9.1349,9.0984,9.0984,646000.0
2006-11-29 10:45:00,9.97,10.02,9.97,10.01,408000.0,9.0984,9.1441,9.0984,9.1349,408000.0
2006-11-29 10:50:00,10.01,10.02,9.98,10.0,537000.0,9.1349,9.1441,9.1076,9.1258,537000.0
2006-11-29 10:55:00,10.0,10.0,9.98,9.99,207000.0,9.1258,9.1258,9.1076,9.1167,207000.0
2006-11-29 11:00:00,9.99,9.99,9.96,9.97,516000.0,9.1167,9.1167,9.0893,9.0984,516000.0
2006-11-29 11:05:00,9.97,10.0,9.97,9.98,588000.0,9.0984,9.1258,9.0984,9.1076,588000.0
2006-11-29 11:10:00,9.98,10.01,9.97,10.0,422000.0,9.1076,9.1349,9.0984,9.1258,422000.0
2006-11-29 11:15:00,10.0,10.0,9.96,9.96,475000.0,9.1258,9.1258,9.0893,9.0893,475000.0
2006-11-29 11:20:00,9.96,9.98,9.96,9.97,322000.0,9.0893,9.1076,9.0893,9.0984,322000.0
2006-11-29 11:25:00,9.97,9.98,9.96,9.97,362000.0,9.0984,9.1076,9.0893,9.0984,362000.0
2006-11-29 11:30:00,9.96,9.96,9.85,9.9,1739000.0,9.0893,9.0893,8.9889,9.0345,1739000.0
2006-11-29 11:35:00,9.9,9.9,9.85,9.88,898000.0,9.0345,9.0345,8.9889,9.0163,898000.0
2006-11-29 11:40:00,9.88,9.9,9.87,9.89,329000.0,9.0163,9.0345,9.0072,9.0254,329000.0
2006-11-29 11:45:00,9.89,9.94,9.88,9.94,611000.0,9.0254,9.0711,9.0163,9.0711,611000.0
2006-11-29 11:50:00,9.94,9.94,9.92,9.93,774000.0,9.0711,9.0711,9.0528,9.0619,774000.0
2006-11-29 11:55:00,9.93,9.95,9.93,9.94,172000.0,9.0619,9.0802,9.0619,9.0711,172000.0
2006-11-29 12:00:00,9.94,9.94,9.9,9.9,499000.0,9.0711,9.0711,9.0345,9.0345,499000.0
2006-11-29 12:05:00,9.9,9.92,9.88,9.9,441000.0,9.0345,9.0528,9.0163,9.0345,441000.0
2006-11-29 12:10:00,9.9,9.9,9.88,9.88,327000.0,9.0345,9.0345,9.0163,9.0163,327000.0
2006-11-29 12:15:00,9.88,9.9,9.86,9.87,255000.0,9.0163,9.0345,8.998,9.0072,255000.0
2006-11-29 12:20:00,9.86,9.87,9.86,9.87,355000.0,8.998,9.0072,8.998,9.0072,355000.0
2006-11-29 12:25:00,9.87,9.87,9.85,9.86,409000.0,9.0072,9.0072,8.9889,8.998,409000.0
2006-11-29 12:30:00,9.85,9.85,9.8,9.82,775000.0,8.9889,8.9889,8.9433,8.9615,775000.0
2006-11-29 12:35:00,9.82,9.84,9.82,9.84,562000.0,8.9615,8.9798,8.9615,8.9798,562000.0
2006-11-29 12:40:00,9.83,9.87,9.83,9.84,164000.0,8.9707,9.0072,8.9707,8.9798,164000.0
2006-11-29 12:45:00,9.84,9.85,9.84,9.85,128000.0,8.9798,8.9889,8.9798,8.9889,128000.0
2006-11-29 12:50:00,9.85,9.85,9.83,9.83,179000.0,8.9889,8.9889,8.9707,8.9707,179000.0
2006-11-29 12:55:00,9.83,9.86,9.83,9.85,104000.0,8.9707,8.998,8.9707,8.9889,104000.0
2006-11-29 13:00:00,9.85,9.86,9.83,9.83,359000.0,8.9889,8.998,8.9707,8.9707,359000.0
2006-11-29 13:05:00,9.83,9.85,9.82,9.83,659000.0,8.9707,8.9889,8.9615,8.9707,659000.0
2006-11-29 13:10:00,9.83,9.84,9.83,9.83,235000.0,8.9707,8.9798,8.9707,8.9707,235000.0
2006-11-29 13:15:00,9.83,9.83,9.82,9.82,185000.0,8.9707,8.9707,8.9615,8.9615,185000.0
2006-11-29 13:20:00,9.82,9.82,9.74,9.76,1308000.0,8.9615,8.9615,8.8885,8.9068,1308000.0
2006-11-29 13:25:00,9.76,9.78,9.75,9.76,583000.0,8.9068,8.925,8.8977,8.9068,583000.0
2006-11-29 13:30:00,9.76,9.76,9.69,9.72,931000.0,8.9068,8.9068,8.8429,8.8703,931000.0
2006-11-29 13:35:00,9.72,9.75,9.7,9.73,545000.0,8.8703,8.8977,8.852,8.8794,545000.0
2006-11-29 13:40:00,9.73,9.74,9.71,9.73,271000.0,8.8794,8.8885,8.8612,8.8794,271000.0
2006-11-29 13:45:00,9.72,9.77,9.72,9.76,807000.0,8.8703,8.9159,8.8703,8.9068,807000.0
2006-11-29 13:50:00,9.75,9.75,9.72,9.75,288000.0,8.8977,8.8977,8.8703,8.8977,288000.0
2006-11-29 13:55:00,9.75,9.77,9.74,9.76,385000.0,8.8977,8.9159,8.8885,8.9068,385000.0
2006-11-29 14:00:00,9.76,9.78,9.74,9.76,589000.0,8.9068,8.925,8.8885,8.9068,589000.0
2006-11-29 14:05:00,9.76,9.76,9.74,9.76,454000.0,8.9068,8.9068,8.8885,8.9068,454000.0
2006-11-29 14:10:00,9.76,9.76,9.74,9.74,210000.0,8.9068,8.9068,8.8885,8.8885,210000.0
2006-11-29 14:15:00,9.74,9.76,9.74,9.75,232000.0,8.8885,8.9068,8.8885,8.8977,232000.0
2006-11-29 14:20:00,9.76,9.84,9.75,9.83,569000.0,8.9068,8.9798,8.8977,8.9707,569000.0
2006-11-29 14:25:00,9.83,9.84,9.77,9.79,822000.0,8.9707,8.9798,8.9159,8.9342,822000.0
2006-11-29 14:30:00,9.79,9.8,9.78,9.79,311000.0,8.9342,8.9433,8.925,8.9342,311000.0
2006-11-29 14:35:00,9.79,9.84,9.79,9.84,488000.0,8.9342,8.9798,8.9342,8.9798,488000.0
2006-11-29 14:40:00,9.84,9.85,9.81,9.83,460000.0,8.9798,8.9889,8.9524,8.9707,460000.0
2006-11-29 14:45:00,9.83,9.86,9.83,9.86,399000.0,8.9707,8.998,8.9707,8.998,399000.0
2006-11-29 14:50:00,9.86,9.9,9.85,9.89,556000.0,8.998,9.0345,8.9889,9.0254,556000.0
2006-11-29 14:55:00,9.89,9.94,9.88,9.9,1108000.0,9.0254,9.0711,9.0163,9.0345,1108000.0
2006-11-29 15:00:00,9.9,9.93,9.9,9.91,542000.0,9.0345,9.0619,9.0345,9.0437,542000.0
2006-11-29 15:05:00,9.9,9.91,9.88,9.9,641000.0,9.0345,9.0437,9.0163,9.0345,641000.0
2006-11-29 15:10:00,9.9,9.91,9.89,9.9,406000.0,9.0345,9.0437,9.0254,9.0345,406000.0
2006-11-29 15:15:00,9.9,9.9,9.87,9.89,302000.0,9.0345,9.0345,9.0072,9.0254,302000.0
2006-11-29 15:20:00,9.88,9.9,9.88,9.9,397000.0,9.0163,9.0345,9.0163,9.0345,397000.0
2006-11-29 15:25:00,9.9,9.92,9.89,9.9,530000.0,9.0345,9.0528,9.0254,9.0345,530000.0
2006-11-29 15:30:00,9.9,9.93,9.9,9.92,500000.0,9.0345,9.0619,9.0345,9.0528,500000.0
2006-11-29 15:35:00,9.93,9.93,9.88,9.93,660000.0,9.0619,9.0619,9.0163,9.0619,660000.0
2006-11-29 15:40:00,9.93,9.95,9.92,9.93,694000.0,9.0619,9.0802,9.0528,9.0619,694000.0
2006-11-29 15:45:00,9.92,9.93,9.89,9.92,693000.0,9.0528,9.0619,9.0254,9.0528,693000.0
2006-11-29 15:50:00,9.92,9.93,9.9,9.9,490000.0,9.0528,9.0619,9.0345,9.0345,490000.0
2006-11-29 15:55:00,9.9,9.92,9.89,9.92,645000.0,9.0345,9.0528,9.0254,9.0528,645000.0
2006-11-30 09:30:00,9.93,10.03,9.93,10.02,535000.0,9.0619,9.1532,9.0619,9.1441,535000.0
2006-11-30 09:35:00,10.02,10.06,9.92,9.94,1008000.0,9.1441,9.1806,9.0528,9.0711,1008000.0
2006-11-30 09:40:00,9.93,9.95,9.82,9.83,1097000.0,9.0619,9.0802,8.9615,8.9707,1097000.0
2006-11-30 09:45:00,9.83,9.9,9.8,9.86,983000.0,8.9707,9.0345,8.9433,8.998,983000.0
2006-11-30 09:50:00,9.87,9.89,9.82,9.85,725000.0,9.0072,9.0254,8.9615,8.9889,725000.0
2006-11-30 09:55:00,9.84,9.88,9.8,9.82,816000.0,8.9798,9.0163,8.9433,8.9615,816000.0
2006-11-30 10:00:00,9.82,9.82,9.75,9.77,1064000.0,8.9615,8.9615,8.8977,8.9159,1064000.0
2006-11-30 10:05:00,9.75,9.79,9.73,9.78,624000.0,8.8977,8.9342,8.8794,8.925,624000.0
2006-11-30 10:10:00,9.76,9.83,9.76,9.78,560000.0,8.9068,8.9707,8.9068,8.925,560000.0
2006-11-30 10:15:00,9.77,9.78,9.75,9.75,744000.0,8.9159,8.925,8.8977,8.8977,744000.0
2006-11-30 10:20:00,9.76,9.77,9.69,9.71,1123000.0,8.9068,8.9159,8.8429,8.8612,1123000.0
2006-11-30 10:25:00,9.72,9.72,9.65,9.72,915000.0,8.8703,8.8703,8.8064,8.8703,915000.0
2006-11-30 10:30:00,9.71,9.72,9.68,9.71,512000.0,8.8612,8.8703,8.8338,8.8612,512000.0
2006-11-30 10:35:00,9.71,9.77,9.7,9.74,464000.0,8.8612,8.9159,8.852,8.8885,464000.0
2006-11-30 10:40:00,9.74,9.78,9.71,9.72,582000.0,8.8885,8.925,8.8612,8.8703,582000.0
2006-11-30 10:45:00,9.72,9.76,9.69,9.75,441000.0,8.8703,8.9068,8.8429,8.8977,441000.0
2006-11-30 10:50:00,9.76,9.79,9.75,9.78,431000.0,8.9068,8.9342,8.8977,8.925,431000.0
2006-11-30 10:55:00,9.78,9.8,9.75,9.75,300000.0,8.925,8.9433,8.8977,8.8977,300000.0
2006-11-30 11:00:00,9.75,9.77,9.72,9.74,272000.0,8.8977,8.9159,8.8703,8.8885,272000.0
2006-11-30 11:05:00,9.74,9.83,9.74,9.81,585000.0,8.8885,8.9707,8.8885,8.9524,585000.0
2006-11-30 11:10:00,9.81,9.83,9.79,9.82,475000.0,8.9524,8.9707,8.9342,8.9615,475000.0
2006-11-30 11:15:00,9.81,9.85,9.79,9.8,456000.0,8.9524,8.9889,8.9342,8.9433,456000.0
2006-11-30 11:20:00,9.8,9.83,9.79,9.82,248000.0,8.9433,8.9707,8.9342,8.9615,248000.0
2006-11-30 11:25:00,9.82,9.85,9.8,9.84,225000.0,8.9615,8.9889,8.9433,8.9798,225000.0
2006-11-30 11:30:00,9.84,9.85,9.82,9.84,326000.0,8.9798,8.9889,8.9615,8.9798,326000.0
2006-11-30 11:35:00,9.84,9.85,9.81,9.82,260000.0,8.9798,8.9889,8.9524,8.9615,260000.0
2006-11-30 11:40:00,9.82,9.84,9.82,9.83,224000.0,8.9615,8.9798,8.9615,8.9707,224000.0
2006-11-30 11:45:00,9.83,9.9,9.83,9.88,585000.0,8.9707,9.0345,8.9707,9.0163,585000.0
2006-11-30 11:50:00,9.88,9.9,9.87,9.89,559000.0,9.0163,9.0345,9.0072,9.0254,559000.0
2006-11-30 11:55:00,9.89,9.95,9.89,9.92,477000.0,9.0254,9.0802,9.0254,9.0528,477000.0
2006-11-30 12:00:00,9.92,9.93,9.9,9.92,290000.0,9.0528,9.0619,9.0345,9.0528,290000.0
2006-11-30 12:05:00,9.91,9.92,9.9,9.92,232000.0,9.0437,9.0528,9.0345,9.0528,232000.0
2006-11-30 12:10:00,9.92,10.03,9.92,10.0,912000.0,9.0528,9.1532,9.0528,9.1258,912000.0
2006-11-30 12:15:00,10.0,10.02,9.96,9.97,622000.0,9.1258,9.1441,9.0893,9.0984,622000.0
2006-11-30 12:20:00,9.97,10.0,9.93,9.99,663000.0,9.0984,9.1258,9.0619,9.1167,663000.0
2006-11-30 12:25:00,9.99,10.0,9.97,9.99,252000.0,9.1167,9.1258,9.0984,9.1167,252000.0
2006-11-30 12:30:00,9.99,10.01,9.98,10.01,296000.0,9.1167,9.1349,9.1076,9.1349,296000.0
2006-11-30 12:35:00,10.01,10.02,9.93,9.94,476000.0,9.1349,9.1441,9.0619,9.0711,476000.0
2006-11-30 12:40:00,9.95,9.97,9.94,9.96,147000.0,9.0802,9.0984,9.0711,9.0893,147000.0
2006-11-30 12:45:00,9.96,9.97,9.94,9.94,99000.0,9.0893,9.0984,9.0711,9.0711,99000.0
2006-11-30 12:50:00,9.94,9.95,9.93,9.94,117000.0,9.0711,9.0802,9.0619,9.0711,117000.0
2006-11-30 12:55:00,9.94,9.95,9.94,9.94,96000.0,9.0711,9.0802,9.0711,9.0711,96000.0
2006-11-30 13:00:00,9.94,9.94,9.93,9.93,161000.0,9.0711,9.0711,9.0619,9.0619,161000.0
2006-11-30 13:05:00,9.93,9.94,9.93,9.93,159000.0,9.0619,9.0711,9.0619,9.0619,159000.0
2006-11-30 13:10:00,9.93,9.98,9.93,9.98,307000.0,9.0619,9.1076,9.0619,9.1076,307000.0
2006-11-30 13:15:00,9.99,10.02,9.97,9.99,743000.0,9.1167,9.1441,9.0984,9.1167,743000.0
2006-11-30 13:20:00,9.98,10.02,9.97,10.01,467000.0,9.1076,9.1441,9.0984,9.1349,467000.0
2006-11-30 13:25:00,10.02,11.03,10.0,10.04,450000.0,9.1441,10.0658,9.1258,9.1623,450000.0
2006-11-30 13:30:00,10.04,10.06,10.02,10.04,551000.0,9.1623,9.1806,9.1441,9.1623,551000.0
2006-11-30 13:35:00,10.04,10.05,10.03,10.04,338000.0,9.1623,9.1714,9.1532,9.1623,338000.0
2006-11-30 13:40:00,10.04,10.04,10.01,10.02,324000.0,9.1623,9.1623,9.1349,9.1441,324000.0
2006-11-30 13:45:00,10.02,10.02,9.99,10.01,373000.0,9.1441,9.1441,9.1167,9.1349,373000.0
2006-11-30 13:50:00,10.01,10.01,9.98,9.99,152000.0,9.1349,9.1349,9.1076,9.1167,152000.0
2006-11-30 13:55:00,9.99,10.0,9.96,9.97,283000.0,9.1167,9.1258,9.0893,9.0984,283000.0
2006-11-30 14:00:00,9.97,10.01,9.96,10.0,354000.0,9.0984,9.1349,9.0893,9.1258,354000.0
2006-11-30 14:05:00,10.01,10.02,10.0,10.02,120000.0,9.1349,9.1441,9.1258,9.1441,120000.0
2006-11-30 14:10:00,10.02,10.03,10.01,10.01,214000.0,9.1441,9.1532,9.1349,9.1349,214000.0
2006-11-30 14:15:00,10.01,10.02,9.98,10.0,343000.0,9.1349,9.1441,9.1076,9.1258,343000.0
2006-11-30 14:20:00,10.01,10.04,10.01,10.04,239000.0,9.1349,9.1623,9.1349,9.1623,239000.0
2006-11-30 14:25:00,10.04,10.06,10.03,10.05,674000.0,9.1623,9.1806,9.1532,9.1714,674000.0
2006-11-30 14:30:00,10.05,10.06,10.03,10.05,418000.0,9.1714,9.1806,9.1532,9.1714,418000.0
2006-11-30 14:35:00,10.05,10.1,10.05,10.08,1026000.0,9.1714,9.2171,9.1714,9.1988,1026000.0
2006-11-30 14:40:00,10.07,10.17,10.07,10.14,1419000.0,9.1897,9.2809,9.1897,9.2536,1419000.0
2006-11-30 14:45:00,10.14,10.15,10.12,10.13,353000.0,9.2536,9.2627,9.2353,9.2444,353000.0
2006-11-30 14:50:00,10.13,10.18,10.09,10.17,1012000.0,9.2444,9.2901,9.2079,9.2809,1012000.0
2006-11-30 14:55:00,10.16,10.18,10.15,10.16,776000.0,9.2718,9.2901,9.2627,9.2718,776000.0
2006-11-30 15:00:00,10.17,10.17,10.11,10.14,437000.0,9.2809,9.2809,9.2262,9.2536,437000.0
2006-11-30 15:05:00,10.14,10.18,10.14,10.16,381000.0,9.2536,9.2901,9.2536,9.2718,381000.0
2006-11-30 15:10:00,10.16,10.2,10.16,10.19,640000.0,9.2718,9.3083,9.2718,9.2992,640000.0
2006-11-30 15:15:00,10.19,10.2,10.15,10.17,564000.0,9.2992,9.3083,9.2627,9.2809,564000.0
2006-11-30 15:20:00,10.17,10.18,10.13,10.17,531000.0,9.2809,9.2901,9.2444,9.2809,531000.0
2006-11-30 15:25:00,10.17,10.2,10.15,10.19,642000.0,9.2809,9.3083,9.2627,9.2992,642000.0
2006-11-30 15:30:00,10.2,10.2,10.17,10.19,603000.0,9.3083,9.3083,9.2809,9.2992,603000.0
2006-11-30 15:35:00,10.19,10.19,10.13,10.15,791000.0,9.2992,9.2992,9.2444,9.2627,791000.0
2006-11-30 15:40:00,10.15,10.18,10.08,10.16,1259000.0,9.2627,9.2901,9.1988,9.2718,1259000.0
2006-11-30 15:45:00,10.16,10.17,10.13,10.14,441000.0,9.2718,9.2809,9.2444,9.2536,441000.0
2006-11-30 15:50:00,10.15,10.16,10.13,10.15,499000.0,9.2627,9.2718,9.2444,9.2627,499000.0
2006-11-30 15:55:00,10.15,10.16,10.12,10.14,622000.0,9.2627,9.2718,9.2353,9.2536,622000.0
2006-12-01 09:30:00,10.22,10.22,10.1,10.13,654000.0,9.3266,9.3266,9.2171,9.2444,654000.0
2006-12-01 09:35:00,10.14,10.17,10.09,10.12,627000.0,9.2536,9.2809,9.2079,9.2353,627000.0
2006-12-01 09:40:00,10.12,10.15,10.01,10.12,1138000.0,9.2353,9.2627,9.1349,9.2353,1138000.0
2006-12-01 09:45:00,10.12,10.25,10.08,10.15,1175000.0,9.2353,9.354,9.1988,9.2627,1175000.0
2006-12-01 09:50:00,10.15,10.17,10.08,10.1,492000.0,9.2627,9.2809,9.1988,9.2171,492000.0
2006-12-01 09:55:00,10.11,10.15,10.08,10.13,436000.0,9.2262,9.2627,9.1988,9.2444,436000.0
2006-12-01 10:00:00,10.13,10.13,10.01,10.08,1116000.0,9.2444,9.2444,9.1349,9.1988,1116000.0
2006-12-01 10:05:00,10.08,10.09,10.01,10.03,725000.0,9.1988,9.2079,9.1349,9.1532,725000.0
2006-12-01 10:10:00,10.03,10.08,10.0,10.08,735000.0,9.1532,9.1988,9.1258,9.1988,735000.0
2006-12-01 10:15:00,10.07,10.08,9.93,9.97,1233000.0,9.1897,9.1988,9.0619,9.0984,1233000.0
2006-12-01 10:20:00,9.96,10.02,9.93,10.02,978000.0,9.0893,9.1441,9.0619,9.1441,978000.0
2006-12-01 10:25:00,10.02,10.02,9.96,9.98,622000.0,9.1441,9.1441,9.0893,9.1076,622000.0
2006-12-01 10:30:00,10.0,10.0,9.91,9.92,853000.0,9.1258,9.1258,9.0437,9.0528,853000.0
2006-12-01 10:35:00,9.92,10.02,9.92,9.98,504000.0,9.0528,9.1441,9.0528,9.1076,504000.0
2006-12-01 10:40:00,9.99,9.99,9.94,9.97,418000.0,9.1167,9.1167,9.0711,9.0984,418000.0
2006-12-01 10:45:00,9.97,10.05,9.96,10.03,560000.0,9.0984,9.1714,9.0893,9.1532,560000.0
2006-12-01 10:50:00,10.02,10.04,10.0,10.04,408000.0,9.1441,9.1623,9.1258,9.1623,408000.0
2006-12-01 10:55:00,10.04,10.13,10.02,10.08,757000.0,9.1623,9.2444,9.1441,9.1988,757000.0
2006-12-01 11:00:00,10.08,10.19,10.07,10.17,818000.0,9.1988,9.2992,9.1897,9.2809,818000.0
2006-12-01 11:05:00,10.17,10.18,10.12,10.13,1023000.0,9.2809,9.2901,9.2353,9.2444,1023000.0
2006-12-01 11:10:00,10.13,10.17,10.11,10.15,667000.0,9.2444,9.2809,9.2262,9.2627,667000.0
2006-12-01 11:15:00,10.14,10.18,10.13,10.13,600000.0,9.2536,9.2901,9.2444,9.2444,600000.0
2006-12-01 11:20:00,10.14,10.16,10.13,10.14,374000.0,9.2536,9.2718,9.2444,9.2536,374000.0
2006-12-01 11:25:00,10.13,10.15,10.12,10.14,221000.0,9.2444,9.2627,9.2353,9.2536,221000.0
2006-12-01 11:30:00,10.14,10.15,10.07,10.09,485000.0,9.2536,9.2627,9.1897,9.2079,485000.0
2006-12-01 11:35:00,10.09,10.11,10.07,10.1,353000.0,9.2079,9.2262,9.1897,9.2171,353000.0
2006-12-01 11:40:00,10.1,10.14,10.1,10.13,303000.0,9.2171,9.2536,9.2171,9.2444,303000.0
2006-12-01 11:45:00,10.13,10.17,10.13,10.15,317000.0,9.2444,9.2809,9.2444,9.2627,317000.0
2006-12-01 11:50:00,10.15,10.16,10.12,10.12,425000.0,9.2627,9.2718,9.2353,9.2353,425000.0
2006-12-01 11:55:00,10.12,10.18,10.12,10.15,444000.0,9.2353,9.2901,9.2353,9.2627,444000.0
2006-12-01 12:00:00,10.15,10.2,10.12,10.13,585000.0,9.2627,9.3083,9.2353,9.2444,585000.0
2006-12-01 12:05:00,10.13,10.16,10.13,10.15,143000.0,9.2444,9.2718,9.2444,9.2627,143000.0
2006-12-01 12:10:00,10.16,10.16,10.12,10.12,165000.0,9.2718,9.2718,9.2353,9.2353,165000.0
2006-12-01 12:15:00,10.12,10.15,10.11,10.12,289000.0,9.2353,9.2627,9.2262,9.2353,289000.0
2006-12-01 12:20:00,10.12,10.13,10.09,10.1,305000.0,9.2353,9.2444,9.2079,9.2171,305000.0
2006-12-01 12:25:00,10.1,10.14,10.1,10.13,192000.0,9.2171,9.2536,9.2171,9.2444,192000.0
2006-12-01 12:30:00,10.13,10.15,10.09,10.11,228000.0,9.2444,9.2627,9.2079,9.2262,228000.0
2006-12-01 12:35:00,10.11,10.11,10.08,10.1,241000.0,9.2262,9.2262,9.1988,9.2171,241000.0
2006-12-01 12:40:00,10.1,10.11,10.08,10.1,137000.0,9.2171,9.2262,9.1988,9.2171,137000.0
2006-12-01 12:45:00,10.11,10.12,10.11,10.12,145000.0,9.2262,9.2353,9.2262,9.2353,145000.0
2006-12-01 12:50:00,10.12,10.14,10.11,10.13,284000.0,9.2353,9.2536,9.2262,9.2444,284000.0
2006-12-01 12:55:00,10.13,10.13,10.12,10.12,68000.0,9.2444,9.2444,9.2353,9.2353,68000.0
2006-12-01 13:00:00,10.12,10.12,10.08,10.09,283000.0,9.2353,9.2353,9.1988,9.2079,283000.0
2006-12-01 13:05:00,10.1,10.11,10.09,10.09,171000.0,9.2171,9.2262,9.2079,9.2079,171000.0
2006-12-01 13:10:00,10.09,10.11,10.08,10.1,231000.0,9.2079,9.2262,9.1988,9.2171,231000.0
2006-12-01 13:15:00,10.1,10.1,10.09,10.09,42000.0,9.2171,9.2171,9.2079,9.2079,42000.0
2006-12-01 13:20:00,10.09,10.09,10.05,10.06,332000.0,9.2079,9.2079,9.1714,9.1806,332000.0
2006-12-01 13:25:00,10.06,10.08,10.06,10.08,103000.0,9.1806,9.1988,9.1806,9.1988,103000.0
2006-12-01 13:30:00,10.07,10.08,10.04,10.04,500000.0,9.1897,9.1988,9.1623,9.1623,500000.0
2006-12-01 13:35:00,10.04,10.07,10.04,10.05,123000.0,9.1623,9.1897,9.1623,9.1714,123000.0
2006-12-01 13:40:00,10.05,10.09,10.05,10.09,325000.0,9.1714,9.2079,9.1714,9.2079,325000.0
2006-12-01 13:45:00,10.08,10.09,10.05,10.08,181000.0,9.1988,9.2079,9.1714,9.1988,181000.0
2006-12-01 13:50:00,10.08,10.08,10.01,10.04,447000.0,9.1988,9.1988,9.1349,9.1623,447000.0
2006-12-01 13:55:00,10.05,10.08,10.04,10.05,239000.0,9.1714,9.1988,9.1623,9.1714,239000.0
2006-12-01 14:00:00,10.05,10.05,10.03,10.04,129000.0,9.1714,9.1714,9.1532,9.1623,129000.0
2006-12-01 14:05:00,10.04,10.05,10.01,10.05,369000.0,9.1623,9.1714,9.1349,9.1714,369000.0
2006-12-01 14:10:00,10.05,10.06,10.02,10.03,401000.0,9.1714,9.1806,9.1441,9.1532,401000.0
2006-12-01 14:15:00,10.03,10.05,10.02,10.04,181000.0,9.1532,9.1714,9.1441,9.1623,181000.0
2006-12-01 14:20:00,10.03,10.05,10.02,10.05,321000.0,9.1532,9.1714,9.1441,9.1714,321000.0
2006-12-01 14:25:00,10.04,10.05,10.03,10.04,225000.0,9.1623,9.1714,9.1532,9.1623,225000.0
2006-12-01 14:30:00,10.04,10.05,10.03,10.03,134000.0,9.1623,9.1714,9.1532,9.1532,134000.0
2006-12-01 14:35:00,10.03,10.03,9.95,9.98,1068000.0,9.1532,9.1532,9.0802,9.1076,1068000.0
2006-12-01 14:40:00,9.98,10.01,9.97,10.0,817000.0,9.1076,9.1349,9.0984,9.1258,817000.0
2006-12-01 14:45:00,10.0,10.02,9.99,10.02,366000.0,9.1258,9.1441,9.1167,9.1441,366000.0
2006-12-01 14:50:00,10.02,10.04,10.01,10.02,223000.0,9.1441,9.1623,9.1349,9.1441,223000.0
2006-12-01 14:55:00,10.03,10.03,10.0,10.02,231000.0,9.1532,9.1532,9.1258,9.1441,231000.0
2006-12-01 15:00:00,10.02,10.07,10.02,10.05,419000.0,9.1441,9.1897,9.1441,9.1714,419000.0
2006-12-01 15:05:00,10.06,10.07,10.05,10.06,387000.0,9.1806,9.1897,9.1714,9.1806,387000.0
2006-12-01 15:10:00,10.06,10.07,10.03,10.05,454000.0,9.1806,9.1897,9.1532,9.1714,454000.0
2006-12-01 15:15:00,10.05,10.07,10.03,10.07,402000.0,9.1714,9.1897,9.1532,9.1897,402000.0
2006-12-01 15:20:00,10.08,10.08,10.05,10.08,354000.0,9.1988,9.1988,9.1714,9.1988,354000.0
2006-12-01 15:25:00,10.08,10.1,10.08,10.1,427000.0,9.1988,9.2171,9.1988,9.2171,427000.0
2006-12-01 15:30:00,10.09,10.1,10.08,10.08,304000.0,9.2079,9.2171,9.1988,9.1988,304000.0
2006-12-01 15:35:00,10.08,10.09,10.08,10.09,142000.0,9.1988,9.2079,9.1988,9.2079,142000.0
2006-12-01 15:40:00,10.09,10.1,10.08,10.1,219000.0,9.2079,9.2171,9.1988,9.2171,219000.0
2006-12-01 15:45:00,10.09,10.16,10.09,10.14,533000.0,9.2079,9.2718,9.2079,9.2536,533000.0
2006-12-01 15:50:00,10.14,10.14,10.12,10.12,490000.0,9.2536,9.2536,9.2353,9.2353,490000.0
2006-12-01 15:55:00,10.12,10.12,10.07,10.1,819000.0,9.2353,9.2353,9.1897,9.2171,819000.0
2006-12-04 09:30:00,10.1,10.13,10.05,10.06,278000.0,9.2171,9.2444,9.1714,9.1806,278000.0
2006-12-04 09:35:00,10.03,10.15,10.0,10.11,741000.0,9.1532,9.2627,9.1258,9.2262,741000.0
2006-12-04 09:40:00,10.12,10.12,10.03,10.05,529000.0,9.2353,9.2353,9.1532,9.1714,529000.0
2006-12-04 09:45:00,10.05,10.08,10.01,10.01,508000.0,9.1714,9.1988,9.1349,9.1349,508000.0
2006-12-04 09:50:00,10.01,10.03,9.95,10.0,877000.0,9.1349,9.1532,9.0802,9.1258,877000.0
2006-12-04 09:55:00,10.0,10.01,9.93,9.96,1055000.0,9.1258,9.1349,9.0619,9.0893,1055000.0
2006-12-04 10:00:00,9.97,10.02,9.96,9.96,676000.0,9.0984,9.1441,9.0893,9.0893,676000.0
2006-12-04 10:05:00,9.97,10.0,9.93,9.96,565000.0,9.0984,9.1258,9.0619,9.0893,565000.0
2006-12-04 10:10:00,9.95,9.97,9.94,9.95,302000.0,9.0802,9.0984,9.0711,9.0802,302000.0
2006-12-04 10:15:00,9.95,9.98,9.95,9.98,172000.0,9.0802,9.1076,9.0802,9.1076,172000.0
2006-12-04 10:20:00,9.98,10.02,9.96,10.02,439000.0,9.1076,9.1441,9.0893,9.1441,439000.0
2006-12-04 10:25:00,10.02,10.03,9.99,10.0,525000.0,9.1441,9.1532,9.1167,9.1258,525000.0
2006-12-04 10:30:00,9.99,10.02,9.95,9.99,372000.0,9.1167,9.1441,9.0802,9.1167,372000.0
2006-12-04 10:35:00,9.99,10.0,9.95,9.98,291000.0,9.1167,9.1258,9.0802,9.1076,291000.0
2006-12-04 10:40:00,9.98,9.99,9.97,9.97,167000.0,9.1076,9.1167,9.0984,9.0984,167000.0
2006-12-04 10:45:00,9.97,9.97,9.94,9.97,211000.0,9.0984,9.0984,9.0711,9.0984,211000.0
2006-12-04 10:50:00,9.97,9.99,9.97,9.97,238000.0,9.0984,9.1167,9.0984,9.0984,238000.0
2006-12-04 10:55:00,9.97,10.0,9.97,10.0,307000.0,9.0984,9.1258,9.0984,9.1258,307000.0
2006-12-04 11:00:00,10.0,10.01,9.99,9.99,217000.0,9.1258,9.1349,9.1167,9.1167,217000.0
2006-12-04 11:05:00,10.0,10.01,9.98,9.99,246000.0,9.1258,9.1349,9.1076,9.1167,246000.0
2006-12-04 11:10:00,9.98,9.99,9.97,9.99,118000.0,9.1076,9.1167,9.0984,9.1167,118000.0
2006-12-04 11:15:00,9.99,10.0,9.98,9.99,207000.0,9.1167,9.1258,9.1076,9.1167,207000.0
2006-12-04 11:20:00,9.99,10.01,9.98,10.0,245000.0,9.1167,9.1349,9.1076,9.1258,245000.0
2006-12-04 11:25:00,10.0,10.02,9.99,10.0,419000.0,9.1258,9.1441,9.1167,9.1258,419000.0
2006-12-04 11:30:00,10.0,10.01,10.0,10.0,201000.0,9.1258,9.1349,9.1258,9.1258,201000.0
2006-12-04 11:35:00,10.0,10.01,10.0,10.01,148000.0,9.1258,9.1349,9.1258,9.1349,148000.0
2006-12-04 11:40:00,10.01,10.01,9.98,9.98,185000.0,9.1349,9.1349,9.1076,9.1076,185000.0
2006-12-04 11:45:00,9.99,10.0,9.99,9.99,95000.0,9.1167,9.1258,9.1167,9.1167,95000.0
2006-12-04 11:50:00,10.0,10.03,10.0,10.02,242000.0,9.1258,9.1532,9.1258,9.1441,242000.0
2006-12-04 11:55:00,10.03,10.03,10.01,10.03,143000.0,9.1532,9.1532,9.1349,9.1532,143000.0
2006-12-04 12:00:00,10.03,10.05,10.02,10.03,314000.0,9.1532,9.1714,9.1441,9.1532,314000.0
2006-12-04 12:05:00,10.03,10.03,10.01,10.03,262000.0,9.1532,9.1532,9.1349,9.1532,262000.0
2006-12-04 12:10:00,10.02,10.04,10.02,10.03,177000.0,9.1441,9.1623,9.1441,9.1532,177000.0
2006-12-04 12:15:00,10.04,10.07,10.03,10.06,370000.0,9.1623,9.1897,9.1532,9.1806,370000.0
2006-12-04 12:20:00,10.06,10.09,10.05,10.06,510000.0,9.1806,9.2079,9.1714,9.1806,510000.0
2006-12-04 12:25:00,10.06,10.07,10.02,10.05,400000.0,9.1806,9.1897,9.1441,9.1714,400000.0
2006-12-04 12:30:00,10.05,10.07,10.03,10.06,166000.0,9.1714,9.1897,9.1532,9.1806,166000.0
2006-12-04 12:35:00,10.05,10.06,10.03,10.04,300000.0,9.1714,9.1806,9.1532,9.1623,300000.0
2006-12-04 12:40:00,10.04,10.04,10.01,10.01,164000.0,9.1623,9.1623,9.1349,9.1349,164000.0
2006-12-04 12:45:00,10.01,10.03,10.01,10.02,124000.0,9.1349,9.1532,9.1349,9.1441,124000.0
2006-12-04 12:50:00,10.02,10.03,10.02,10.03,31000.0,9.1441,9.1532,9.1441,9.1532,31000.0
2006-12-04 12:55:00,10.03,10.03,10.03,10.03,58000.0,9.1532,9.1532,9.1532,9.1532,58000.0
2006-12-04 13:00:00,10.03,10.03,10.02,10.03,161000.0,9.1532,9.1532,9.1441,9.1532,161000.0
2006-12-04 13:05:00,10.03,10.05,10.02,10.03,197000.0,9.1532,9.1714,9.1441,9.1532,197000.0
2006-12-04 13:10:00,10.03,10.03,10.01,10.01,133000.0,9.1532,9.1532,9.1349,9.1349,133000.0
2006-12-04 13:15:00,10.01,10.02,10.01,10.02,68000.0,9.1349,9.1441,9.1349,9.1441,68000.0
2006-12-04 13:20:00,10.02,10.02,10.0,10.01,231000.0,9.1441,9.1441,9.1258,9.1349,231000.0
2006-12-04 13:25:00,10.01,10.01,10.0,10.01,27000.0,9.1349,9.1349,9.1258,9.1349,27000.0
2006-12-04 13:30:00,10.01,10.01,10.01,10.01,71000.0,9.1349,9.1349,9.1349,9.1349,71000.0
2006-12-04 13:35:00,10.01,10.03,10.0,10.01,206000.0,9.1349,9.1532,9.1258,9.1349,206000.0
2006-12-04 13:40:00,10.01,10.02,9.99,10.0,198000.0,9.1349,9.1441,9.1167,9.1258,198000.0
2006-12-04 13:45:00,10.0,10.01,10.0,10.0,80000.0,9.1258,9.1349,9.1258,9.1258,80000.0
2006-12-04 13:50:00,10.0,10.01,10.0,10.0,233000.0,9.1258,9.1349,9.1258,9.1258,233000.0
2006-12-04 13:55:00,10.0,10.01,10.0,10.0,118000.0,9.1258,9.1349,9.1258,9.1258,118000.0
2006-12-04 14:00:00,10.0,10.01,10.0,10.0,139000.0,9.1258,9.1349,9.1258,9.1258,139000.0
2006-12-04 14:05:00,10.0,10.0,10.0,10.0,54000.0,9.1258,9.1258,9.1258,9.1258,54000.0
2006-12-04 14:10:00,10.0,10.0,9.99,10.0,151000.0,9.1258,9.1258,9.1167,9.1258,151000.0
2006-12-04 14:15:00,10.0,10.0,10.0,10.0,121000.0,9.1258,9.1258,9.1258,9.1258,121000.0
2006-12-04 14:20:00,10.0,10.0,9.98,9.99,194000.0,9.1258,9.1258,9.1076,9.1167,194000.0
2006-12-04 14:25:00,9.99,9.99,9.98,9.98,108000.0,9.1167,9.1167,9.1076,9.1076,108000.0
2006-12-04 14:30:00,9.98,9.99,9.98,9.99,102000.0,9.1076,9.1167,9.1076,9.1167,102000.0
2006-12-04 14:35:00,9.99,9.99,9.98,9.98,202000.0,9.1167,9.1167,9.1076,9.1076,202000.0
2006-12-04 14:40:00,9.98,9.99,9.98,9.99,135000.0,9.1076,9.1167,9.1076,9.1167,135000.0
2006-12-04 14:45:00,9.99,10.01,9.99,10.01,344000.0,9.1167,9.1349,9.1167,9.1349,344000.0
2006-12-04 14:50:00,10.01,10.05,10.01,10.04,488000.0,9.1349,9.1714,9.1349,9.1623,488000.0
2006-12-04 14:55:00,10.04,10.06,10.04,10.06,236000.0,9.1623,9.1806,9.1623,9.1806,236000.0
2006-12-04 15:00:00,10.06,10.07,10.02,10.03,319000.0,9.1806,9.1897,9.1441,9.1532,319000.0
2006-12-04 15:05:00,10.03,10.04,10.02,10.04,188000.0,9.1532,9.1623,9.1441,9.1623,188000.0
2006-12-04 15:10:00,10.04,10.05,10.03,10.03,214000.0,9.1623,9.1714,9.1532,9.1532,214000.0
2006-12-04 15:15:00,10.03,10.05,10.03,10.03,180000.0,9.1532,9.1714,9.1532,9.1532,180000.0
2006-12-04 15:20:00,10.03,10.03,10.01,10.03,128000.0,9.1532,9.1532,9.1349,9.1532,128000.0
2006-12-04 15:25:00,10.03,10.04,10.02,10.02,225000.0,9.1532,9.1623,9.1441,9.1441,225000.0
2006-12-04 15:30:00,10.03,10.03,10.0,10.02,173000.0,9.1532,9.1532,9.1258,9.1441,173000.0
2006-12-04 15:35:00,10.03,10.04,10.02,10.03,184000.0,9.1532,9.1623,9.1441,9.1532,184000.0
2006-12-04 15:40:00,10.03,10.04,10.01,10.01,216000.0,9.1532,9.1623,9.1349,9.1349,216000.0
2006-12-04 15:45:00,10.01,10.02,10.0,10.01,187000.0,9.1349,9.1441,9.1258,9.1349,187000.0
2006-12-04 15:50:00,10.01,10.02,10.0,10.01,156000.0,9.1349,9.1441,9.1258,9.1349,156000.0
2006-12-04 15:55:00,10.01,10.02,10.0,10.01,424000.0,9.1349,9.1441,9.1258,9.1349,424000.0
2006-12-05 09:30:00,10.0,10.0,9.96,9.98,13000.0,9.1258,9.1258,9.0893,9.1076,13000.0
2006-12-05 09:35:00,9.93,10.0,9.91,10.0,956000.0,9.0619,9.1258,9.0437,9.1258,956000.0
2006-12-05 09:40:00,10.0,10.15,10.0,10.14,1259000.0,9.1258,9.2627,9.1258,9.2536,1259000.0
2006-12-05 09:45:00,10.14,10.22,10.13,10.14,2088000.0,9.2536,9.3266,9.2444,9.2536,2088000.0
2006-12-05 09:50:00,10.14,10.17,10.12,10.13,610000.0,9.2536,9.2809,9.2353,9.2444,610000.0
2006-12-05 09:55:00,10.14,10.15,10.09,10.12,407000.0,9.2536,9.2627,9.2079,9.2353,407000.0
2006-12-05 10:00:00,10.11,10.15,10.08,10.12,740000.0,9.2262,9.2627,9.1988,9.2353,740000.0
2006-12-05 10:05:00,10.11,10.12,10.01,10.08,592000.0,9.2262,9.2353,9.1349,9.1988,592000.0
2006-12-05 10:10:00,10.07,10.09,10.05,10.08,346000.0,9.1897,9.2079,9.1714,9.1988,346000.0
2006-12-05 10:15:00,10.07,10.09,10.05,10.07,270000.0,9.1897,9.2079,9.1714,9.1897,270000.0
2006-12-05 10:20:00,10.07,10.13,10.07,10.11,481000.0,9.1897,9.2444,9.1897,9.2262,481000.0
2006-12-05 10:25:00,10.11,10.14,10.1,10.12,389000.0,9.2262,9.2536,9.2171,9.2353,389000.0
2006-12-05 10:30:00,10.12,10.14,10.11,10.11,299000.0,9.2353,9.2536,9.2262,9.2262,299000.0
2006-12-05 10:35:00,10.12,10.12,10.07,10.09,266000.0,9.2353,9.2353,9.1897,9.2079,266000.0
2006-12-05 10:40:00,10.08,10.1,10.05,10.06,278000.0,9.1988,9.2171,9.1714,9.1806,278000.0
2006-12-05 10:45:00,10.06,10.07,10.03,10.04,261000.0,9.1806,9.1897,9.1532,9.1623,261000.0
2006-12-05 10:50:00,10.04,10.05,10.03,10.05,206000.0,9.1623,9.1714,9.1532,9.1714,206000.0
2006-12-05 10:55:00,10.05,10.06,10.04,10.05,106000.0,9.1714,9.1806,9.1623,9.1714,106000.0
2006-12-05 11:00:00,10.05,10.05,10.02,10.02,190000.0,9.1714,9.1714,9.1441,9.1441,190000.0
2006-12-05 11:05:00,10.01,10.02,9.9,9.97,1147000.0,9.1349,9.1441,9.0345,9.0984,1147000.0
2006-12-05 11:10:00,9.97,9.97,9.91,9.97,596000.0,9.0984,9.0984,9.0437,9.0984,596000.0
2006-12-05 11:15:00,9.97,9.98,9.96,9.98,267000.0,9.0984,9.1076,9.0893,9.1076,267000.0
2006-12-05 11:20:00,9.98,10.02,9.97,10.0,422000.0,9.1076,9.1441,9.0984,9.1258,422000.0
2006-12-05 11:25:00,10.0,10.0,9.98,9.99,168000.0,9.1258,9.1258,9.1076,9.1167,168000.0
2006-12-05 11:30:00,9.99,10.0,9.98,9.98,127000.0,9.1167,9.1258,9.1076,9.1076,127000.0
2006-12-05 11:35:00,9.98,9.98,9.95,9.96,190000.0,9.1076,9.1076,9.0802,9.0893,190000.0
2006-12-05 11:40:00,9.96,9.97,9.95,9.96,89000.0,9.0893,9.0984,9.0802,9.0893,89000.0
2006-12-05 11:45:00,9.96,9.96,9.93,9.93,354000.0,9.0893,9.0893,9.0619,9.0619,354000.0
2006-12-05 11:50:00,9.94,9.97,9.93,9.94,369000.0,9.0711,9.0984,9.0619,9.0711,369000.0
2006-12-05 11:55:00,9.95,9.95,9.93,9.93,183000.0,9.0802,9.0802,9.0619,9.0619,183000.0
2006-12-05 12:00:00,9.93,9.95,9.93,9.94,280000.0,9.0619,9.0802,9.0619,9.0711,280000.0
2006-12-05 12:05:00,9.95,9.95,9.93,9.94,103000.0,9.0802,9.0802,9.0619,9.0711,103000.0
2006-12-05 12:10:00,9.94,9.96,9.93,9.96,135000.0,9.0711,9.0893,9.0619,9.0893,135000.0
2006-12-05 12:15:00,9.96,9.97,9.96,9.97,145000.0,9.0893,9.0984,9.0893,9.0984,145000.0
2006-12-05 12:20:00,9.97,9.98,9.96,9.98,168000.0,9.0984,9.1076,9.0893,9.1076,168000.0
2006-12-05 12:25:00,9.98,10.0,9.98,9.98,242000.0,9.1076,9.1258,9.1076,9.1076,242000.0
2006-12-05 12:30:00,9.98,10.0,9.98,9.99,249000.0,9.1076,9.1258,9.1076,9.1167,249000.0
2006-12-05 12:35:00,9.99,9.99,9.96,9.96,167000.0,9.1167,9.1167,9.0893,9.0893,167000.0
2006-12-05 12:40:00,9.96,9.97,9.95,9.96,56000.0,9.0893,9.0984,9.0802,9.0893,56000.0
2006-12-05 12:45:00,9.97,9.97,9.96,9.96,122000.0,9.0984,9.0984,9.0893,9.0893,122000.0
2006-12-05 12:50:00,9.97,9.97,9.96,9.97,54000.0,9.0984,9.0984,9.0893,9.0984,54000.0
2006-12-05 12:55:00,9.97,9.97,9.96,9.97,131000.0,9.0984,9.0984,9.0893,9.0984,131000.0
2006-12-05 13:00:00,9.97,9.98,9.97,9.97,95000.0,9.0984,9.1076,9.0984,9.0984,95000.0
2006-12-05 13:05:00,9.97,9.98,9.96,9.98,80000.0,9.0984,9.1076,9.0893,9.1076,80000.0
2006-12-05 13:10:00,9.98,9.99,9.98,9.99,106000.0,9.1076,9.1167,9.1076,9.1167,106000.0
2006-12-05 13:15:00,9.99,9.99,9.98,9.98,102000.0,9.1167,9.1167,9.1076,9.1076,102000.0
2006-12-05 13:20:00,9.98,9.99,9.97,9.98,89000.0,9.1076,9.1167,9.0984,9.1076,89000.0
2006-12-05 13:25:00,9.98,9.98,9.97,9.97,110000.0,9.1076,9.1076,9.0984,9.0984,110000.0
2006-12-05 13:30:00,9.97,9.98,9.97,9.97,69000.0,9.0984,9.1076,9.0984,9.0984,69000.0
2006-12-05 13:35:00,9.98,9.98,9.97,9.97,64000.0,9.1076,9.1076,9.0984,9.0984,64000.0
2006-12-05 13:40:00,9.97,9.99,9.97,9.98,105000.0,9.0984,9.1167,9.0984,9.1076,105000.0
2006-12-05 13:45:00,9.98,10.0,9.98,9.99,142000.0,9.1076,9.1258,9.1076,9.1167,142000.0
2006-12-05 13:50:00,9.99,10.0,9.98,9.99,95000.0,9.1167,9.1258,9.1076,9.1167,95000.0
2006-12-05 13:55:00,9.99,10.0,9.97,9.99,68000.0,9.1167,9.1258,9.0984,9.1167,68000.0
2006-12-05 14:00:00,9.99,9.99,9.97,9.97,125000.0,9.1167,9.1167,9.0984,9.0984,125000.0
2006-12-05 14:05:00,9.97,9.97,9.97,9.97,83000.0,9.0984,9.0984,9.0984,9.0984,83000.0
2006-12-05 14:10:00,9.98,9.99,9.98,9.98,108000.0,9.1076,9.1167,9.1076,9.1076,108000.0
2006-12-05 14:15:00,9.97,9.99,9.97,9.99,72000.0,9.0984,9.1167,9.0984,9.1167,72000.0
2006-12-05 14:20:00,9.99,9.99,9.97,9.98,147000.0,9.1167,9.1167,9.0984,9.1076,147000.0
2006-12-05 14:25:00,9.98,9.98,9.98,9.98,29000.0,9.1076,9.1076,9.1076,9.1076,29000.0
2006-12-05 14:30:00,9.98,9.99,9.98,9.98,58000.0,9.1076,9.1167,9.1076,9.1076,58000.0
2006-12-05 14:35:00,9.98,9.98,9.98,9.98,66000.0,9.1076,9.1076,9.1076,9.1076,66000.0
2006-12-05 14:40:00,9.98,9.98,9.97,9.98,62000.0,9.1076,9.1076,9.0984,9.1076,62000.0
2006-12-05 14:45:00,9.98,9.98,9.98,9.98,58000.0,9.1076,9.1076,9.1076,9.1076,58000.0
2006-12-05 14:50:00,9.98,9.98,9.97,9.97,73000.0,9.1076,9.1076,9.0984,9.0984,73000.0
2006-12-05 14:55:00,9.97,9.98,9.96,9.97,164000.0,9.0984,9.1076,9.0893,9.0984,164000.0
2006-12-05 15:00:00,9.97,9.98,9.97,9.97,139000.0,9.0984,9.1076,9.0984,9.0984,139000.0
2006-12-05 15:05:00,9.97,9.98,9.97,9.97,76000.0,9.0984,9.1076,9.0984,9.0984,76000.0
2006-12-05 15:10:00,9.97,9.98,9.96,9.97,80000.0,9.0984,9.1076,9.0893,9.0984,80000.0
2006-12-05 15:15:00,9.97,9.98,9.97,9.97,251000.0,9.0984,9.1076,9.0984,9.0984,251000.0
2006-12-05 15:20:00,9.97,9.98,9.96,9.97,102000.0,9.0984,9.1076,9.0893,9.0984,102000.0
2006-12-05 15:25:00,9.97,9.97,9.96,9.97,164000.0,9.0984,9.0984,9.0893,9.0984,164000.0
2006-12-05 15:30:00,9.97,9.97,9.96,9.96,176000.0,9.0984,9.0984,9.0893,9.0893,176000.0
2006-12-05 15:35:00,9.96,9.97,9.93,9.95,483000.0,9.0893,9.0984,9.0619,9.0802,483000.0
2006-12-05 15:40:00,9.95,9.95,9.94,9.94,192000.0,9.0802,9.0802,9.0711,9.0711,192000.0
2006-12-05 15:45:00,9.95,9.95,9.93,9.93,329000.0,9.0802,9.0802,9.0619,9.0619,329000.0
2006-12-05 15:50:00,9.93,9.94,9.9,9.91,558000.0,9.0619,9.0711,9.0345,9.0437,558000.0
2006-12-05 15:55:00,9.92,9.93,9.91,9.92,548000.0,9.0528,9.0619,9.0437,9.0528,548000.0
2006-12-06 09:30:00,10.12,10.2,10.02,10.07,2640000.0,9.2353,9.3083,9.1441,9.1897,2640000.0
2006-12-06 09:35:00,10.07,10.1,10.06,10.06,855000.0,9.1897,9.2171,9.1806,9.1806,855000.0
2006-12-06 09:40:00,10.06,10.06,9.97,10.05,1691000.0,9.1806,9.1806,9.0984,9.1714,1691000.0
2006-12-06 09:45:00,10.04,10.09,10.03,10.03,1175000.0,9.1623,9.2079,9.1532,9.1532,1175000.0
2006-12-06 09:50:00,10.03,10.05,10.0,10.03,589000.0,9.1532,9.1714,9.1258,9.1532,589000.0
2006-12-06 09:55:00,10.03,10.03,10.0,10.0,498000.0,9.1532,9.1532,9.1258,9.1258,498000.0
2006-12-06 10:00:00,10.0,10.01,9.93,9.98,1370000.0,9.1258,9.1349,9.0619,9.1076,1370000.0
2006-12-06 10:05:00,9.98,10.02,9.97,10.0,637000.0,9.1076,9.1441,9.0984,9.1258,637000.0
2006-12-06 10:10:00,10.0,10.02,9.99,10.01,608000.0,9.1258,9.1441,9.1167,9.1349,608000.0
2006-12-06 10:15:00,10.02,10.05,10.01,10.05,641000.0,9.1441,9.1714,9.1349,9.1714,641000.0
2006-12-06 10:20:00,10.05,10.08,10.03,10.03,842000.0,9.1714,9.1988,9.1532,9.1532,842000.0
2006-12-06 10:25:00,10.02,10.05,10.02,10.02,325000.0,9.1441,9.1714,9.1441,9.1441,325000.0
2006-12-06 10:30:00,10.03,10.04,10.01,10.02,277000.0,9.1532,9.1623,9.1349,9.1441,277000.0
2006-12-06 10:35:00,10.03,10.03,9.97,9.98,479000.0,9.1532,9.1532,9.0984,9.1076,479000.0
2006-12-06 10:40:00,9.98,10.01,9.97,10.0,325000.0,9.1076,9.1349,9.0984,9.1258,325000.0
2006-12-06 10:45:00,10.01,10.02,10.0,10.01,122000.0,9.1349,9.1441,9.1258,9.1349,122000.0
2006-12-06 10:50:00,10.01,10.01,9.99,10.01,171000.0,9.1349,9.1349,9.1167,9.1349,171000.0
2006-12-06 10:55:00,10.01,10.01,9.99,10.0,209000.0,9.1349,9.1349,9.1167,9.1258,209000.0
2006-12-06 11:00:00,10.0,10.04,10.0,10.04,375000.0,9.1258,9.1623,9.1258,9.1623,375000.0
2006-12-06 11:05:00,10.04,10.06,10.03,10.05,467000.0,9.1623,9.1806,9.1532,9.1714,467000.0
2006-12-06 11:10:00,10.05,10.05,10.01,10.01,351000.0,9.1714,9.1714,9.1349,9.1349,351000.0
2006-12-06 11:15:00,10.01,10.03,10.01,10.02,146000.0,9.1349,9.1532,9.1349,9.1441,146000.0
2006-12-06 11:20:00,10.02,10.02,10.01,10.01,118000.0,9.1441,9.1441,9.1349,9.1349,118000.0
2006-12-06 11:25:00,10.01,10.02,10.0,10.02,199000.0,9.1349,9.1441,9.1258,9.1441,199000.0
2006-12-06 11:30:00,10.02,10.02,10.0,10.0,119000.0,9.1441,9.1441,9.1258,9.1258,119000.0
2006-12-06 11:35:00,10.0,10.01,9.99,10.01,236000.0,9.1258,9.1349,9.1167,9.1349,236000.0
2006-12-06 11:40:00,10.01,10.01,9.99,10.0,308000.0,9.1349,9.1349,9.1167,9.1258,308000.0
2006-12-06 11:45:00,10.0,10.01,9.99,10.0,215000.0,9.1258,9.1349,9.1167,9.1258,215000.0
2006-12-06 11:50:00,10.0,10.01,9.99,10.01,188000.0,9.1258,9.1349,9.1167,9.1349,188000.0
2006-12-06 11:55:00,10.01,10.01,10.0,10.0,63000.0,9.1349,9.1349,9.1258,9.1258,63000.0
2006-12-06 12:00:00,10.01,10.01,10.0,10.0,214000.0,9.1349,9.1349,9.1258,9.1258,214000.0
2006-12-06 12:05:00,10.0,10.01,10.0,10.01,66000.0,9.1258,9.1349,9.1258,9.1349,66000.0
2006-12-06 12:10:00,10.01,10.01,10.0,10.0,223000.0,9.1349,9.1349,9.1258,9.1258,223000.0
2006-12-06 12:15:00,10.0,10.01,10.0,10.0,116000.0,9.1258,9.1349,9.1258,9.1258,116000.0
2006-12-06 12:20:00,10.0,10.01,10.0,10.0,146000.0,9.1258,9.1349,9.1258,9.1258,146000.0
2006-12-06 12:25:00,10.0,10.0,10.0,10.0,111000.0,9.1258,9.1258,9.1258,9.1258,111000.0
2006-12-06 12:30:00,10.0,10.0,10.0,10.0,122000.0,9.1258,9.1258,9.1258,9.1258,122000.0
2006-12-06 12:35:00,10.0,10.0,10.0,10.0,69000.0,9.1258,9.1258,9.1258,9.1258,69000.0
2006-12-06 12:40:00,10.0,10.01,9.99,10.01,176000.0,9.1258,9.1349,9.1167,9.1349,176000.0
2006-12-06 12:45:00,10.01,10.01,9.98,10.0,423000.0,9.1349,9.1349,9.1076,9.1258,423000.0
2006-12-06 12:50:00,10.0,10.0,9.99,10.0,191000.0,9.1258,9.1258,9.1167,9.1258,191000.0
2006-12-06 12:55:00,10.0,10.0,10.0,10.0,191000.0,9.1258,9.1258,9.1258,9.1258,191000.0
2006-12-06 13:00:00,10.0,10.01,9.99,10.01,204000.0,9.1258,9.1349,9.1167,9.1349,204000.0
2006-12-06 13:05:00,10.01,10.02,10.0,10.01,481000.0,9.1349,9.1441,9.1258,9.1349,481000.0
2006-12-06 13:10:00,10.01,10.01,10.0,10.0,320000.0,9.1349,9.1349,9.1258,9.1258,320000.0
2006-12-06 13:15:00,10.0,10.0,10.0,10.0,110000.0,9.1258,9.1258,9.1258,9.1258,110000.0
2006-12-06 13:20:00,10.0,10.01,9.99,10.0,143000.0,9.1258,9.1349,9.1167,9.1258,143000.0
2006-12-06 13:25:00,9.99,10.0,9.99,10.0,113000.0,9.1167,9.1258,9.1167,9.1258,113000.0
2006-12-06 13:30:00,10.0,10.0,10.0,10.0,72000.0,9.1258,9.1258,9.1258,9.1258,72000.0
2006-12-06 13:35:00,10.0,10.01,10.0,10.0,117000.0,9.1258,9.1349,9.1258,9.1258,117000.0
2006-12-06 13:40:00,10.0,10.01,9.99,10.0,187000.0,9.1258,9.1349,9.1167,9.1258,187000.0
2006-12-06 13:45:00,10.0,10.0,10.0,10.0,96000.0,9.1258,9.1258,9.1258,9.1258,96000.0
2006-12-06 13:50:00,10.0,10.01,10.0,10.01,87000.0,9.1258,9.1349,9.1258,9.1349,87000.0
2006-12-06 13:55:00,10.0,10.01,10.0,10.0,140000.0,9.1258,9.1349,9.1258,9.1258,140000.0
2006-12-06 14:00:00,10.0,10.01,10.0,10.01,267000.0,9.1258,9.1349,9.1258,9.1349,267000.0
2006-12-06 14:05:00,10.0,10.01,10.0,10.0,73000.0,9.1258,9.1349,9.1258,9.1258,73000.0
2006-12-06 14:10:00,10.0,10.0,10.0,10.0,139000.0,9.1258,9.1258,9.1258,9.1258,139000.0
2006-12-06 14:15:00,10.0,10.0,9.98,9.99,164000.0,9.1258,9.1258,9.1076,9.1167,164000.0
2006-12-06 14:20:00,9.99,10.0,9.99,9.99,38000.0,9.1167,9.1258,9.1167,9.1167,38000.0
2006-12-06 14:25:00,9.99,10.0,9.97,9.97,214000.0,9.1167,9.1258,9.0984,9.0984,214000.0
2006-12-06 14:30:00,9.97,10.0,9.97,10.0,321000.0,9.0984,9.1258,9.0984,9.1258,321000.0
2006-12-06 14:35:00,9.99,10.0,9.98,9.98,94000.0,9.1167,9.1258,9.1076,9.1076,94000.0
2006-12-06 14:40:00,9.98,9.99,9.96,9.97,320000.0,9.1076,9.1167,9.0893,9.0984,320000.0
2006-12-06 14:45:00,9.98,9.98,9.97,9.98,80000.0,9.1076,9.1076,9.0984,9.1076,80000.0
2006-12-06 14:50:00,9.97,9.99,9.96,9.98,184000.0,9.0984,9.1167,9.0893,9.1076,184000.0
2006-12-06 14:55:00,9.99,10.0,9.97,9.98,117000.0,9.1167,9.1258,9.0984,9.1076,117000.0
2006-12-06 15:00:00,9.98,9.99,9.97,9.99,151000.0,9.1076,9.1167,9.0984,9.1167,151000.0
2006-12-06 15:05:00,9.99,9.99,9.97,9.97,109000.0,9.1167,9.1167,9.0984,9.0984,109000.0
2006-12-06 15:10:00,9.98,9.98,9.97,9.98,199000.0,9.1076,9.1076,9.0984,9.1076,199000.0
2006-12-06 15:15:00,9.98,9.98,9.96,9.96,277000.0,9.1076,9.1076,9.0893,9.0893,277000.0
2006-12-06 15:20:00,9.96,9.97,9.93,9.93,902000.0,9.0893,9.0984,9.0619,9.0619,902000.0
2006-12-06 15:25:00,9.93,9.96,9.93,9.94,319000.0,9.0619,9.0893,9.0619,9.0711,319000.0
2006-12-06 15:30:00,9.94,9.94,9.93,9.93,390000.0,9.0711,9.0711,9.0619,9.0619,390000.0
2006-12-06 15:35:00,9.93,9.95,9.92,9.95,339000.0,9.0619,9.0802,9.0528,9.0802,339000.0
2006-12-06 15:40:00,9.95,9.96,9.92,9.92,456000.0,9.0802,9.0893,9.0528,9.0528,456000.0
2006-12-06 15:45:00,9.92,9.92,9.85,9.87,1324000.0,9.0528,9.0528,8.9889,9.0072,1324000.0
2006-12-06 15:50:00,9.87,9.9,9.87,9.88,843000.0,9.0072,9.0345,9.0072,9.0163,843000.0
2006-12-06 15:55:00,9.88,9.93,9.88,9.91,1063000.0,9.0163,9.0619,9.0163,9.0437,1063000.0
2006-12-07 09:30:00,9.93,9.97,9.86,9.87,579000.0,9.0619,9.0984,8.998,9.0072,579000.0
2006-12-07 09:35:00,9.88,9.94,9.87,9.9,476000.0,9.0163,9.0711,9.0072,9.0345,476000.0
2006-12-07 09:40:00,9.9,9.92,9.88,9.9,299000.0,9.0345,9.0528,9.0163,9.0345,299000.0
2006-12-07 09:45:00,9.89,9.93,9.88,9.91,628000.0,9.0254,9.0619,9.0163,9.0437,628000.0
2006-12-07 09:50:00,9.92,9.92,9.9,9.9,336000.0,9.0528,9.0528,9.0345,9.0345,336000.0
2006-12-07 09:55:00,9.9,9.97,9.9,9.94,569000.0,9.0345,9.0984,9.0345,9.0711,569000.0
2006-12-07 10:00:00,9.94,9.95,9.91,9.92,439000.0,9.0711,9.0802,9.0437,9.0528,439000.0
2006-12-07 10:05:00,9.92,9.95,9.91,9.94,207000.0,9.0528,9.0802,9.0437,9.0711,207000.0
2006-12-07 10:10:00,9.94,9.95,9.93,9.94,302000.0,9.0711,9.0802,9.0619,9.0711,302000.0
2006-12-07 10:15:00,9.94,9.96,9.92,9.96,485000.0,9.0711,9.0893,9.0528,9.0893,485000.0
2006-12-07 10:20:00,9.96,10.0,9.96,10.0,793000.0,9.0893,9.1258,9.0893,9.1258,793000.0
2006-12-07 10:25:00,10.0,10.0,9.95,9.98,435000.0,9.1258,9.1258,9.0802,9.1076,435000.0
2006-12-07 10:30:00,9.98,10.02,9.96,9.99,1148000.0,9.1076,9.1441,9.0893,9.1167,1148000.0
2006-12-07 10:35:00,9.97,9.99,9.96,9.98,435000.0,9.0984,9.1167,9.0893,9.1076,435000.0
2006-12-07 10:40:00,9.99,9.99,9.94,9.95,472000.0,9.1167,9.1167,9.0711,9.0802,472000.0
2006-12-07 10:45:00,9.98,9.98,9.93,9.96,629000.0,9.1076,9.1076,9.0619,9.0893,629000.0
2006-12-07 10:50:00,9.96,9.96,9.93,9.96,368000.0,9.0893,9.0893,9.0619,9.0893,368000.0
2006-12-07 10:55:00,9.96,9.97,9.94,9.96,364000.0,9.0893,9.0984,9.0711,9.0893,364000.0
2006-12-07 11:00:00,9.96,9.97,9.95,9.97,150000.0,9.0893,9.0984,9.0802,9.0984,150000.0
2006-12-07 11:05:00,9.97,9.97,9.95,9.96,129000.0,9.0984,9.0984,9.0802,9.0893,129000.0
2006-12-07 11:10:00,9.95,9.96,9.94,9.96,90000.0,9.0802,9.0893,9.0711,9.0893,90000.0
2006-12-07 11:15:00,9.96,9.97,9.94,9.96,114000.0,9.0893,9.0984,9.0711,9.0893,114000.0
2006-12-07 11:20:00,9.96,9.96,9.95,9.95,196000.0,9.0893,9.0893,9.0802,9.0802,196000.0
2006-12-07 11:25:00,9.95,9.97,9.95,9.97,88000.0,9.0802,9.0984,9.0802,9.0984,88000.0
2006-12-07 11:30:00,9.97,9.97,9.93,9.95,146000.0,9.0984,9.0984,9.0619,9.0802,146000.0
2006-12-07 11:35:00,9.95,9.95,9.93,9.94,200000.0,9.0802,9.0802,9.0619,9.0711,200000.0
2006-12-07 11:40:00,9.94,9.95,9.94,9.95,64000.0,9.0711,9.0802,9.0711,9.0802,64000.0
2006-12-07 11:45:00,9.95,9.96,9.94,9.96,73000.0,9.0802,9.0893,9.0711,9.0893,73000.0
2006-12-07 11:50:00,9.96,9.97,9.96,9.97,196000.0,9.0893,9.0984,9.0893,9.0984,196000.0
2006-12-07 11:55:00,9.97,9.99,9.97,9.99,203000.0,9.0984,9.1167,9.0984,9.1167,203000.0
2006-12-07 12:00:00,9.99,9.99,9.98,9.99,168000.0,9.1167,9.1167,9.1076,9.1167,168000.0
2006-12-07 12:05:00,9.99,9.99,9.97,9.98,76000.0,9.1167,9.1167,9.0984,9.1076,76000.0
2006-12-07 12:10:00,9.98,10.0,9.98,9.99,86000.0,9.1076,9.1258,9.1076,9.1167,86000.0
2006-12-07 12:15:00,9.99,10.0,9.99,9.99,141000.0,9.1167,9.1258,9.1167,9.1167,141000.0
2006-12-07 12:20:00,9.99,9.99,9.99,9.99,121000.0,9.1167,9.1167,9.1167,9.1167,121000.0
2006-12-07 12:25:00,9.99,10.0,9.99,9.99,332000.0,9.1167,9.1258,9.1167,9.1167,332000.0
2006-12-07 12:30:00,10.0,10.0,9.97,9.97,228000.0,9.1258,9.1258,9.0984,9.0984,228000.0
2006-12-07 12:35:00,9.97,10.0,9.97,10.0,122000.0,9.0984,9.1258,9.0984,9.1258,122000.0
2006-12-07 12:40:00,10.0,10.0,9.98,9.99,69000.0,9.1258,9.1258,9.1076,9.1167,69000.0
2006-12-07 12:45:00,9.99,9.99,9.97,9.98,58000.0,9.1167,9.1167,9.0984,9.1076,58000.0
2006-12-07 12:50:00,9.98,10.0,9.97,9.99,162000.0,9.1076,9.1258,9.0984,9.1167,162000.0
2006-12-07 12:55:00,9.99,10.0,9.99,9.99,37000.0,9.1167,9.1258,9.1167,9.1167,37000.0
2006-12-07 13:00:00,9.99,9.99,9.99,9.99,61000.0,9.1167,9.1167,9.1167,9.1167,61000.0
2006-12-07 13:05:00,9.99,10.0,9.98,9.99,174000.0,9.1167,9.1258,9.1076,9.1167,174000.0
2006-12-07 13:10:00,9.99,9.99,9.99,9.99,47000.0,9.1167,9.1167,9.1167,9.1167,47000.0
2006-12-07 13:15:00,9.99,9.99,9.98,9.98,29000.0,9.1167,9.1167,9.1076,9.1076,29000.0
2006-12-07 13:20:00,9.98,9.99,9.98,9.99,60000.0,9.1076,9.1167,9.1076,9.1167,60000.0
2006-12-07 13:25:00,9.99,10.02,9.99,10.01,474000.0,9.1167,9.1441,9.1167,9.1349,474000.0
2006-12-07 13:30:00,10.01,10.04,10.01,10.04,506000.0,9.1349,9.1623,9.1349,9.1623,506000.0
2006-12-07 13:35:00,10.04,10.09,10.04,10.05,1057000.0,9.1623,9.2079,9.1623,9.1714,1057000.0
2006-12-07 13:40:00,10.06,10.06,10.02,10.03,476000.0,9.1806,9.1806,9.1441,9.1532,476000.0
2006-12-07 13:45:00,10.04,10.05,10.03,10.04,111000.0,9.1623,9.1714,9.1532,9.1623,111000.0
2006-12-07 13:50:00,10.04,10.05,10.04,10.04,196000.0,9.1623,9.1714,9.1623,9.1623,196000.0
2006-12-07 13:55:00,10.04,10.06,10.03,10.04,208000.0,9.1623,9.1806,9.1532,9.1623,208000.0
2006-12-07 14:00:00,10.04,10.04,10.0,10.03,267000.0,9.1623,9.1623,9.1258,9.1532,267000.0
2006-12-07 14:05:00,10.02,10.03,10.02,10.02,135000.0,9.1441,9.1532,9.1441,9.1441,135000.0
2006-12-07 14:10:00,10.02,10.02,9.97,9.98,637000.0,9.1441,9.1441,9.0984,9.1076,637000.0
2006-12-07 14:15:00,9.98,10.0,9.98,9.98,136000.0,9.1076,9.1258,9.1076,9.1076,136000.0
2006-12-07 14:20:00,9.98,9.98,9.96,9.98,182000.0,9.1076,9.1076,9.0893,9.1076,182000.0
2006-12-07 14:25:00,9.98,10.01,9.97,10.0,231000.0,9.1076,9.1349,9.0984,9.1258,231000.0
2006-12-07 14:30:00,9.99,10.01,9.99,10.0,60000.0,9.1167,9.1349,9.1167,9.1258,60000.0
2006-12-07 14:35:00,10.0,10.02,9.99,10.0,194000.0,9.1258,9.1441,9.1167,9.1258,194000.0
2006-12-07 14:40:00,10.01,10.01,9.99,9.99,63000.0,9.1349,9.1349,9.1167,9.1167,63000.0
2006-12-07 14:45:00,9.99,10.01,9.99,10.0,59000.0,9.1167,9.1349,9.1167,9.1258,59000.0
2006-12-07 14:50:00,10.0,10.0,9.98,9.99,100000.0,9.1258,9.1258,9.1076,9.1167,100000.0
2006-12-07 14:55:00,9.99,10.0,9.99,9.99,30000.0,9.1167,9.1258,9.1167,9.1167,30000.0
2006-12-07 15:00:00,9.99,9.99,9.96,9.99,536000.0,9.1167,9.1167,9.0893,9.1167,536000.0
2006-12-07 15:05:00,9.99,10.0,9.98,9.99,178000.0,9.1167,9.1258,9.1076,9.1167,178000.0
2006-12-07 15:10:00,9.99,9.99,9.94,9.95,617000.0,9.1167,9.1167,9.0711,9.0802,617000.0
2006-12-07 15:15:00,9.95,9.99,9.94,9.95,389000.0,9.0802,9.1167,9.0711,9.0802,389000.0
2006-12-07 15:20:00,9.95,9.96,9.93,9.96,277000.0,9.0802,9.0893,9.0619,9.0893,277000.0
2006-12-07 15:25:00,9.95,9.95,9.94,9.95,246000.0,9.0802,9.0802,9.0711,9.0802,246000.0
2006-12-07 15:30:00,9.95,9.97,9.95,9.96,114000.0,9.0802,9.0984,9.0802,9.0893,114000.0
2006-12-07 15:35:00,9.96,9.97,9.95,9.96,117000.0,9.0893,9.0984,9.0802,9.0893,117000.0
2006-12-07 15:40:00,9.95,9.97,9.94,9.97,433000.0,9.0802,9.0984,9.0711,9.0984,433000.0
2006-12-07 15:45:00,9.97,9.97,9.94,9.96,253000.0,9.0984,9.0984,9.0711,9.0893,253000.0
2006-12-07 15:50:00,9.96,9.97,9.94,9.95,395000.0,9.0893,9.0984,9.0711,9.0802,395000.0
2006-12-07 15:55:00,9.95,9.97,9.95,9.95,354000.0,9.0802,9.0984,9.0802,9.0802,354000.0
2006-12-08 09:30:00,9.97,9.97,9.89,9.91,440000.0,9.0984,9.0984,9.0254,9.0437,440000.0
2006-12-08 09:35:00,9.9,10.0,9.9,9.97,561000.0,9.0345,9.1258,9.0345,9.0984,561000.0
2006-12-08 09:40:00,9.97,10.08,9.96,9.99,862000.0,9.0984,9.1988,9.0893,9.1167,862000.0
2006-12-08 09:45:00,9.99,10.03,9.98,10.01,382000.0,9.1167,9.1532,9.1076,9.1349,382000.0
2006-12-08 09:50:00,10.02,10.02,9.98,10.01,310000.0,9.1441,9.1441,9.1076,9.1349,310000.0
2006-12-08 09:55:00,10.01,10.02,9.99,10.01,300000.0,9.1349,9.1441,9.1167,9.1349,300000.0
2006-12-08 10:00:00,10.01,10.01,9.93,9.96,716000.0,9.1349,9.1349,9.0619,9.0893,716000.0
2006-12-08 10:05:00,9.97,9.97,9.94,9.96,240000.0,9.0984,9.0984,9.0711,9.0893,240000.0
2006-12-08 10:10:00,9.96,9.98,9.94,9.98,342000.0,9.0893,9.1076,9.0711,9.1076,342000.0
2006-12-08 10:15:00,9.98,9.99,9.97,9.97,94000.0,9.1076,9.1167,9.0984,9.0984,94000.0
2006-12-08 10:20:00,9.98,10.01,9.97,9.99,201000.0,9.1076,9.1349,9.0984,9.1167,201000.0
2006-12-08 10:25:00,9.99,10.0,9.98,10.0,109000.0,9.1167,9.1258,9.1076,9.1258,109000.0
2006-12-08 10:30:00,10.0,10.05,10.0,10.03,348000.0,9.1258,9.1714,9.1258,9.1532,348000.0
2006-12-08 10:35:00,10.03,10.04,10.0,10.03,121000.0,9.1532,9.1623,9.1258,9.1532,121000.0
2006-12-08 10:40:00,10.03,10.05,10.02,10.02,323000.0,9.1532,9.1714,9.1441,9.1441,323000.0
2006-12-08 10:45:00,10.02,10.02,10.0,10.02,177000.0,9.1441,9.1441,9.1258,9.1441,177000.0
2006-12-08 10:50:00,10.02,10.02,10.01,10.01,194000.0,9.1441,9.1441,9.1349,9.1349,194000.0
2006-12-08 10:55:00,10.01,10.01,9.98,9.98,231000.0,9.1349,9.1349,9.1076,9.1076,231000.0
2006-12-08 11:00:00,9.98,10.0,9.97,9.99,138000.0,9.1076,9.1258,9.0984,9.1167,138000.0
2006-12-08 11:05:00,9.99,9.99,9.98,9.99,81000.0,9.1167,9.1167,9.1076,9.1167,81000.0
2006-12-08 11:10:00,9.98,9.99,9.96,9.97,196000.0,9.1076,9.1167,9.0893,9.0984,196000.0
2006-12-08 11:15:00,9.97,9.97,9.95,9.95,182000.0,9.0984,9.0984,9.0802,9.0802,182000.0
2006-12-08 11:20:00,9.96,9.97,9.95,9.95,170000.0,9.0893,9.0984,9.0802,9.0802,170000.0
2006-12-08 11:25:00,9.95,9.95,9.93,9.93,340000.0,9.0802,9.0802,9.0619,9.0619,340000.0
2006-12-08 11:30:00,9.93,9.96,9.93,9.95,199000.0,9.0619,9.0893,9.0619,9.0802,199000.0
2006-12-08 11:35:00,9.95,9.95,9.93,9.93,151000.0,9.0802,9.0802,9.0619,9.0619,151000.0
2006-12-08 11:40:00,9.93,9.94,9.92,9.94,293000.0,9.0619,9.0711,9.0528,9.0711,293000.0
2006-12-08 11:45:00,9.94,9.94,9.92,9.92,113000.0,9.0711,9.0711,9.0528,9.0528,113000.0
2006-12-08 11:50:00,9.92,9.93,9.9,9.91,328000.0,9.0528,9.0619,9.0345,9.0437,328000.0
2006-12-08 11:55:00,9.91,9.93,9.91,9.92,212000.0,9.0437,9.0619,9.0437,9.0528,212000.0
2006-12-08 12:00:00,9.92,9.93,9.92,9.93,172000.0,9.0528,9.0619,9.0528,9.0619,172000.0
2006-12-08 12:05:00,9.93,9.94,9.92,9.93,305000.0,9.0619,9.0711,9.0528,9.0619,305000.0
2006-12-08 12:10:00,9.93,9.94,9.92,9.93,161000.0,9.0619,9.0711,9.0528,9.0619,161000.0
2006-12-08 12:15:00,9.93,9.93,9.92,9.93,183000.0,9.0619,9.0619,9.0528,9.0619,183000.0
2006-12-08 12:20:00,9.92,9.93,9.92,9.93,171000.0,9.0528,9.0619,9.0528,9.0619,171000.0
2006-12-08 12:25:00,9.93,9.93,9.92,9.93,71000.0,9.0619,9.0619,9.0528,9.0619,71000.0
2006-12-08 12:30:00,9.93,9.93,9.92,9.93,110000.0,9.0619,9.0619,9.0528,9.0619,110000.0
2006-12-08 12:35:00,9.93,9.93,9.92,9.92,48000.0,9.0619,9.0619,9.0528,9.0528,48000.0
2006-12-08 12:40:00,9.92,9.93,9.92,9.93,67000.0,9.0528,9.0619,9.0528,9.0619,67000.0
2006-12-08 12:45:00,9.93,9.93,9.92,9.93,130000.0,9.0619,9.0619,9.0528,9.0619,130000.0
2006-12-08 12:50:00,9.93,9.93,9.93,9.93,109000.0,9.0619,9.0619,9.0619,9.0619,109000.0
2006-12-08 12:55:00,9.94,9.95,9.93,9.95,98000.0,9.0711,9.0802,9.0619,9.0802,98000.0
2006-12-08 13:00:00,9.95,9.98,9.94,9.97,327000.0,9.0802,9.1076,9.0711,9.0984,327000.0
2006-12-08 13:05:00,9.97,10.04,9.97,10.03,711000.0,9.0984,9.1623,9.0984,9.1532,711000.0
2006-12-08 13:10:00,10.03,10.03,9.98,9.99,217000.0,9.1532,9.1532,9.1076,9.1167,217000.0
2006-12-08 13:15:00,9.98,10.01,9.96,10.01,186000.0,9.1076,9.1349,9.0893,9.1349,186000.0
2006-12-08 13:20:00,10.01,10.01,9.99,10.01,129000.0,9.1349,9.1349,9.1167,9.1349,129000.0
2006-12-08 13:25:00,10.0,10.01,9.98,10.0,104000.0,9.1258,9.1349,9.1076,9.1258,104000.0
2006-12-08 13:30:00,10.0,10.0,9.99,9.99,39000.0,9.1258,9.1258,9.1167,9.1167,39000.0
2006-12-08 13:35:00,9.99,10.0,9.98,10.0,84000.0,9.1167,9.1258,9.1076,9.1258,84000.0
2006-12-08 13:40:00,10.0,10.01,10.0,10.01,58000.0,9.1258,9.1349,9.1258,9.1349,58000.0
2006-12-08 13:45:00,10.01,10.01,10.0,10.0,78000.0,9.1349,9.1349,9.1258,9.1258,78000.0
2006-12-08 13:50:00,10.0,10.01,9.99,9.99,127000.0,9.1258,9.1349,9.1167,9.1167,127000.0
2006-12-08 13:55:00,9.99,10.0,9.99,9.99,59000.0,9.1167,9.1258,9.1167,9.1167,59000.0
2006-12-08 14:00:00,9.99,9.99,9.99,9.99,44000.0,9.1167,9.1167,9.1167,9.1167,44000.0
2006-12-08 14:05:00,9.99,9.99,9.98,9.99,68000.0,9.1167,9.1167,9.1076,9.1167,68000.0
2006-12-08 14:10:00,9.98,9.98,9.97,9.97,54000.0,9.1076,9.1076,9.0984,9.0984,54000.0
2006-12-08 14:15:00,9.98,9.98,9.97,9.97,44000.0,9.1076,9.1076,9.0984,9.0984,44000.0
2006-12-08 14:20:00,9.97,9.98,9.97,9.98,34000.0,9.0984,9.1076,9.0984,9.1076,34000.0
2006-12-08 14:25:00,9.98,9.99,9.97,9.98,88000.0,9.1076,9.1167,9.0984,9.1076,88000.0
2006-12-08 14:30:00,9.98,9.98,9.97,9.98,26000.0,9.1076,9.1076,9.0984,9.1076,26000.0
2006-12-08 14:35:00,9.98,9.99,9.98,9.99,55000.0,9.1076,9.1167,9.1076,9.1167,55000.0
2006-12-08 14:40:00,9.99,9.99,9.99,9.99,79000.0,9.1167,9.1167,9.1167,9.1167,79000.0
2006-12-08 14:45:00,9.99,10.0,9.99,9.99,189000.0,9.1167,9.1258,9.1167,9.1167,189000.0
2006-12-08 14:50:00,9.99,9.99,9.99,9.99,48000.0,9.1167,9.1167,9.1167,9.1167,48000.0
2006-12-08 14:55:00,9.99,10.01,9.99,9.99,181000.0,9.1167,9.1349,9.1167,9.1167,181000.0
2006-12-08 15:00:00,9.99,9.99,9.98,9.98,146000.0,9.1167,9.1167,9.1076,9.1076,146000.0
2006-12-08 15:05:00,9.98,9.99,9.98,9.99,73000.0,9.1076,9.1167,9.1076,9.1167,73000.0
2006-12-08 15:10:00,9.99,10.0,9.98,10.0,132000.0,9.1167,9.1258,9.1076,9.1258,132000.0
2006-12-08 15:15:00,10.0,10.0,9.99,10.0,132000.0,9.1258,9.1258,9.1167,9.1258,132000.0
2006-12-08 15:20:00,10.0,10.01,9.99,10.0,193000.0,9.1258,9.1349,9.1167,9.1258,193000.0
2006-12-08 15:25:00,10.0,10.02,10.0,10.02,323000.0,9.1258,9.1441,9.1258,9.1441,323000.0
2006-12-08 15:30:00,10.02,10.03,10.0,10.01,414000.0,9.1441,9.1532,9.1258,9.1349,414000.0
2006-12-08 15:35:00,10.01,10.02,10.01,10.02,162000.0,9.1349,9.1441,9.1349,9.1441,162000.0
2006-12-08 15:40:00,10.02,10.02,10.0,10.0,97000.0,9.1441,9.1441,9.1258,9.1258,97000.0
2006-12-08 15:45:00,10.01,10.01,9.99,10.0,162000.0,9.1349,9.1349,9.1167,9.1258,162000.0
2006-12-08 15:50:00,10.0,10.02,9.99,10.02,288000.0,9.1258,9.1441,9.1167,9.1441,288000.0
2006-12-08 15:55:00,10.02,10.03,9.99,9.99,471000.0,9.1441,9.1532,9.1167,9.1167,471000.0
2006-12-11 09:30:00,10.01,10.15,9.99,10.14,839000.0,9.1349,9.2627,9.1167,9.2536,839000.0
2006-12-11 09:35:00,10.14,10.2,10.04,10.11,1371000.0,9.2536,9.3083,9.1623,9.2262,1371000.0
2006-12-11 09:40:00,10.11,10.12,10.04,10.07,447000.0,9.2262,9.2353,9.1623,9.1897,447000.0
2006-12-11 09:45:00,10.05,10.12,10.05,10.07,343000.0,9.1714,9.2353,9.1714,9.1897,343000.0
2006-12-11 09:50:00,10.08,10.1,10.06,10.09,352000.0,9.1988,9.2171,9.1806,9.2079,352000.0
2006-12-11 09:55:00,10.08,10.14,10.07,10.08,743000.0,9.1988,9.2536,9.1897,9.1988,743000.0
2006-12-11 10:00:00,10.08,10.11,10.07,10.1,988000.0,9.1988,9.2262,9.1897,9.2171,988000.0
2006-12-11 10:05:00,10.1,10.13,10.09,10.13,484000.0,9.2171,9.2444,9.2079,9.2444,484000.0
2006-12-11 10:10:00,10.13,10.2,10.12,10.19,1020000.0,9.2444,9.3083,9.2353,9.2992,1020000.0
2006-12-11 10:15:00,10.19,10.2,10.16,10.2,1115000.0,9.2992,9.3083,9.2718,9.3083,1115000.0
2006-12-11 10:20:00,10.2,10.22,10.19,10.21,908000.0,9.3083,9.3266,9.2992,9.3174,908000.0
2006-12-11 10:25:00,10.21,10.21,10.14,10.17,698000.0,9.3174,9.3174,9.2536,9.2809,698000.0
2006-12-11 10:30:00,10.17,10.18,10.13,10.15,374000.0,9.2809,9.2901,9.2444,9.2627,374000.0
2006-12-11 10:35:00,10.14,10.14,10.11,10.12,445000.0,9.2536,9.2536,9.2262,9.2353,445000.0
2006-12-11 10:40:00,10.12,10.13,10.08,10.12,410000.0,9.2353,9.2444,9.1988,9.2353,410000.0
2006-12-11 10:45:00,10.11,10.13,10.1,10.12,223000.0,9.2262,9.2444,9.2171,9.2353,223000.0
2006-12-11 10:50:00,10.12,10.15,10.12,10.14,229000.0,9.2353,9.2627,9.2353,9.2536,229000.0
2006-12-11 10:55:00,10.14,10.17,10.13,10.13,324000.0,9.2536,9.2809,9.2444,9.2444,324000.0
2006-12-11 11:00:00,10.13,10.14,10.11,10.12,269000.0,9.2444,9.2536,9.2262,9.2353,269000.0
2006-12-11 11:05:00,10.13,10.13,10.12,10.12,154000.0,9.2444,9.2444,9.2353,9.2353,154000.0
2006-12-11 11:10:00,10.12,10.13,10.1,10.1,324000.0,9.2353,9.2444,9.2171,9.2171,324000.0
2006-12-11 11:15:00,10.1,10.1,10.06,10.06,531000.0,9.2171,9.2171,9.1806,9.1806,531000.0
2006-12-11 11:20:00,10.06,10.07,10.01,10.01,673000.0,9.1806,9.1897,9.1349,9.1349,673000.0
2006-12-11 11:25:00,10.01,10.03,10.0,10.01,608000.0,9.1349,9.1532,9.1258,9.1349,608000.0
2006-12-11 11:30:00,10.0,10.01,9.96,9.97,1018000.0,9.1258,9.1349,9.0893,9.0984,1018000.0
2006-12-11 11:35:00,9.97,10.0,9.96,9.97,657000.0,9.0984,9.1258,9.0893,9.0984,657000.0
2006-12-11 11:40:00,9.97,10.01,9.97,10.01,396000.0,9.0984,9.1349,9.0984,9.1349,396000.0
2006-12-11 11:45:00,10.0,10.0,9.98,9.99,180000.0,9.1258,9.1258,9.1076,9.1167,180000.0
2006-12-11 11:50:00,9.99,10.12,9.99,10.02,208000.0,9.1167,9.2353,9.1167,9.1441,208000.0
2006-12-11 11:55:00,10.02,10.03,10.01,10.02,213000.0,9.1441,9.1532,9.1349,9.1441,213000.0
2006-12-11 12:00:00,10.02,10.02,9.99,9.99,243000.0,9.1441,9.1441,9.1167,9.1167,243000.0
2006-12-11 12:05:00,9.99,9.99,9.96,9.98,552000.0,9.1167,9.1167,9.0893,9.1076,552000.0
2006-12-11 12:10:00,9.98,10.01,9.98,10.0,211000.0,9.1076,9.1349,9.1076,9.1258,211000.0
2006-12-11 12:15:00,10.0,10.0,9.97,9.98,158000.0,9.1258,9.1258,9.0984,9.1076,158000.0
2006-12-11 12:20:00,9.98,9.99,9.97,9.99,87000.0,9.1076,9.1167,9.0984,9.1167,87000.0
2006-12-11 12:25:00,9.99,9.99,9.97,9.98,182000.0,9.1167,9.1167,9.0984,9.1076,182000.0
2006-12-11 12:30:00,9.98,10.0,9.98,9.98,113000.0,9.1076,9.1258,9.1076,9.1076,113000.0
2006-12-11 12:35:00,9.98,10.0,9.98,10.0,87000.0,9.1076,9.1258,9.1076,9.1258,87000.0
2006-12-11 12:40:00,10.0,10.0,9.99,10.0,52000.0,9.1258,9.1258,9.1167,9.1258,52000.0
2006-12-11 12:45:00,10.0,10.0,9.99,10.0,63000.0,9.1258,9.1258,9.1167,9.1258,63000.0
2006-12-11 12:50:00,10.0,10.01,10.0,10.0,202000.0,9.1258,9.1349,9.1258,9.1258,202000.0
2006-12-11 12:55:00,10.0,10.0,9.98,9.99,73000.0,9.1258,9.1258,9.1076,9.1167,73000.0
2006-12-11 13:00:00,9.99,10.0,9.98,10.0,63000.0,9.1167,9.1258,9.1076,9.1258,63000.0
2006-12-11 13:05:00,10.0,10.01,9.99,10.0,65000.0,9.1258,9.1349,9.1167,9.1258,65000.0
2006-12-11 13:10:00,10.0,10.0,9.99,9.99,28000.0,9.1258,9.1258,9.1167,9.1167,28000.0
2006-12-11 13:15:00,10.0,10.01,10.0,10.0,95000.0,9.1258,9.1349,9.1258,9.1258,95000.0
2006-12-11 13:20:00,10.0,10.01,10.0,10.01,37000.0,9.1258,9.1349,9.1258,9.1349,37000.0
2006-12-11 13:25:00,10.01,10.02,10.01,10.01,177000.0,9.1349,9.1441,9.1349,9.1349,177000.0
2006-12-11 13:30:00,10.02,10.02,10.01,10.01,45000.0,9.1441,9.1441,9.1349,9.1349,45000.0
2006-12-11 13:35:00,10.01,10.02,10.01,10.02,67000.0,9.1349,9.1441,9.1349,9.1441,67000.0
2006-12-11 13:40:00,10.02,10.02,10.01,10.01,71000.0,9.1441,9.1441,9.1349,9.1349,71000.0
2006-12-11 13:45:00,10.01,10.01,9.99,10.0,151000.0,9.1349,9.1349,9.1167,9.1258,151000.0
2006-12-11 13:50:00,10.0,10.01,10.0,10.0,78000.0,9.1258,9.1349,9.1258,9.1258,78000.0
2006-12-11 13:55:00,10.01,10.02,10.0,10.0,67000.0,9.1349,9.1441,9.1258,9.1258,67000.0
2006-12-11 14:00:00,10.0,10.0,9.98,9.99,252000.0,9.1258,9.1258,9.1076,9.1167,252000.0
2006-12-11 14:05:00,9.99,9.99,9.97,9.98,246000.0,9.1167,9.1167,9.0984,9.1076,246000.0
2006-12-11 14:10:00,9.98,9.98,9.96,9.96,368000.0,9.1076,9.1076,9.0893,9.0893,368000.0
2006-12-11 14:15:00,9.96,9.96,9.95,9.95,334000.0,9.0893,9.0893,9.0802,9.0802,334000.0
2006-12-11 14:20:00,9.95,9.97,9.95,9.96,296000.0,9.0802,9.0984,9.0802,9.0893,296000.0
2006-12-11 14:25:00,9.96,9.97,9.95,9.97,198000.0,9.0893,9.0984,9.0802,9.0984,198000.0
2006-12-11 14:30:00,9.97,9.97,9.96,9.96,179000.0,9.0984,9.0984,9.0893,9.0893,179000.0
2006-12-11 14:35:00,9.96,9.96,9.95,9.96,175000.0,9.0893,9.0893,9.0802,9.0893,175000.0
2006-12-11 14:40:00,9.96,9.96,9.95,9.96,243000.0,9.0893,9.0893,9.0802,9.0893,243000.0
2006-12-11 14:45:00,9.96,9.96,9.95,9.95,76000.0,9.0893,9.0893,9.0802,9.0802,76000.0
2006-12-11 14:50:00,9.95,9.96,9.95,9.96,193000.0,9.0802,9.0893,9.0802,9.0893,193000.0
2006-12-11 14:55:00,9.96,9.96,9.95,9.95,312000.0,9.0893,9.0893,9.0802,9.0802,312000.0
2006-12-11 15:00:00,9.95,9.95,9.9,9.91,1179000.0,9.0802,9.0802,9.0345,9.0437,1179000.0
2006-12-11 15:05:00,9.91,9.91,9.9,9.91,522000.0,9.0437,9.0437,9.0345,9.0437,522000.0
2006-12-11 15:10:00,9.91,9.91,9.9,9.9,251000.0,9.0437,9.0437,9.0345,9.0345,251000.0
2006-12-11 15:15:00,9.91,9.93,9.9,9.91,373000.0,9.0437,9.0619,9.0345,9.0437,373000.0
2006-12-11 15:20:00,9.91,9.92,9.9,9.91,221000.0,9.0437,9.0528,9.0345,9.0437,221000.0
2006-12-11 15:25:00,9.91,9.91,9.89,9.9,612000.0,9.0437,9.0437,9.0254,9.0345,612000.0
2006-12-11 15:30:00,9.9,9.91,9.9,9.9,1316000.0,9.0345,9.0437,9.0345,9.0345,1316000.0
2006-12-11 15:35:00,9.9,9.94,9.9,9.93,788000.0,9.0345,9.0711,9.0345,9.0619,788000.0
2006-12-11 15:40:00,9.93,9.94,9.9,9.9,324000.0,9.0619,9.0711,9.0345,9.0345,324000.0
2006-12-11 15:45:00,9.91,9.91,9.9,9.9,446000.0,9.0437,9.0437,9.0345,9.0345,446000.0
2006-12-11 15:50:00,9.9,9.92,9.9,9.92,446000.0,9.0345,9.0528,9.0345,9.0528,446000.0
2006-12-11 15:55:00,9.91,9.92,9.9,9.92,863000.0,9.0437,9.0528,9.0345,9.0528,863000.0
2006-12-12 09:30:00,9.87,9.91,9.87,9.87,263000.0,9.0072,9.0437,9.0072,9.0072,263000.0
2006-12-12 09:35:00,9.87,9.87,9.74,9.79,1657000.0,9.0072,9.0072,8.8885,8.9342,1657000.0
2006-12-12 09:40:00,9.79,9.8,9.75,9.77,924000.0,8.9342,8.9433,8.8977,8.9159,924000.0
2006-12-12 09:45:00,9.78,9.78,9.68,9.68,1279000.0,8.925,8.925,8.8338,8.8338,1279000.0
2006-12-12 09:50:00,9.67,9.75,9.65,9.68,1473000.0,8.8247,8.8977,8.8064,8.8338,1473000.0
2006-12-12 09:55:00,9.68,9.72,9.68,9.71,675000.0,8.8338,8.8703,8.8338,8.8612,675000.0
2006-12-12 10:00:00,9.71,9.71,9.63,9.63,1300000.0,8.8612,8.8612,8.7882,8.7882,1300000.0
2006-12-12 10:05:00,9.63,9.67,9.63,9.65,1083000.0,8.7882,8.8247,8.7882,8.8064,1083000.0
2006-12-12 10:10:00,9.64,9.66,9.61,9.64,749000.0,8.7973,8.8155,8.7699,8.7973,749000.0
2006-12-12 10:15:00,9.65,9.65,9.6,9.63,644000.0,8.8064,8.8064,8.7608,8.7882,644000.0
2006-12-12 10:20:00,9.63,9.69,9.63,9.65,979000.0,8.7882,8.8429,8.7882,8.8064,979000.0
2006-12-12 10:25:00,9.65,9.68,9.62,9.68,776000.0,8.8064,8.8338,8.779,8.8338,776000.0
2006-12-12 10:30:00,9.67,9.68,9.65,9.65,686000.0,8.8247,8.8338,8.8064,8.8064,686000.0
2006-12-12 10:35:00,9.65,9.68,9.65,9.65,326000.0,8.8064,8.8338,8.8064,8.8064,326000.0
2006-12-12 10:40:00,9.65,9.65,9.61,9.62,711000.0,8.8064,8.8064,8.7699,8.779,711000.0
2006-12-12 10:45:00,9.63,9.63,9.61,9.61,441000.0,8.7882,8.7882,8.7699,8.7699,441000.0
2006-12-12 10:50:00,9.61,9.62,9.61,9.61,380000.0,8.7699,8.779,8.7699,8.7699,380000.0
2006-12-12 10:55:00,9.61,9.64,9.61,9.63,609000.0,8.7699,8.7973,8.7699,8.7882,609000.0
2006-12-12 11:00:00,9.63,9.65,9.61,9.63,408000.0,8.7882,8.8064,8.7699,8.7882,408000.0
2006-12-12 11:05:00,9.63,9.64,9.63,9.63,134000.0,8.7882,8.7973,8.7882,8.7882,134000.0
2006-12-12 11:10:00,9.63,9.65,9.63,9.65,191000.0,8.7882,8.8064,8.7882,8.8064,191000.0
2006-12-12 11:15:00,9.65,9.65,9.64,9.65,277000.0,8.8064,8.8064,8.7973,8.8064,277000.0
2006-12-12 11:20:00,9.65,9.65,9.64,9.64,151000.0,8.8064,8.8064,8.7973,8.7973,151000.0
2006-12-12 11:25:00,9.64,9.64,9.63,9.63,252000.0,8.7973,8.7973,8.7882,8.7882,252000.0
2006-12-12 11:30:00,9.63,9.63,9.61,9.61,369000.0,8.7882,8.7882,8.7699,8.7699,369000.0
2006-12-12 11:35:00,9.61,9.63,9.6,9.6,580000.0,8.7699,8.7882,8.7608,8.7608,580000.0
2006-12-12 11:40:00,9.6,9.6,9.54,9.56,1544000.0,8.7608,8.7608,8.706,8.7243,1544000.0
2006-12-12 11:45:00,9.56,9.58,9.55,9.58,466000.0,8.7243,8.7425,8.7151,8.7425,466000.0
2006-12-12 11:50:00,9.58,9.58,9.55,9.55,302000.0,8.7425,8.7425,8.7151,8.7151,302000.0
2006-12-12 11:55:00,9.55,9.56,9.52,9.54,679000.0,8.7151,8.7243,8.6878,8.706,679000.0
2006-12-12 12:00:00,9.54,9.54,9.52,9.52,607000.0,8.706,8.706,8.6878,8.6878,607000.0
2006-12-12 12:05:00,9.52,9.52,9.46,9.46,1625000.0,8.6878,8.6878,8.633,8.633,1625000.0
2006-12-12 12:10:00,9.45,9.47,9.43,9.45,1297000.0,8.6239,8.6421,8.6056,8.6239,1297000.0
2006-12-12 12:15:00,9.45,9.49,9.44,9.46,620000.0,8.6239,8.6604,8.6148,8.633,620000.0
2006-12-12 12:20:00,9.45,9.5,9.44,9.47,462000.0,8.6239,8.6695,8.6148,8.6421,462000.0
2006-12-12 12:25:00,9.47,9.52,9.47,9.47,902000.0,8.6421,8.6878,8.6421,8.6421,902000.0
2006-12-12 12:30:00,9.48,9.53,9.48,9.53,300000.0,8.6513,8.6969,8.6513,8.6969,300000.0
2006-12-12 12:35:00,9.53,9.55,9.51,9.53,440000.0,8.6969,8.7151,8.6786,8.6969,440000.0
2006-12-12 12:40:00,9.53,9.54,9.51,9.54,718000.0,8.6969,8.706,8.6786,8.706,718000.0
2006-12-12 12:45:00,9.54,9.55,9.54,9.55,406000.0,8.706,8.7151,8.706,8.7151,406000.0
2006-12-12 12:50:00,9.55,9.55,9.53,9.55,219000.0,8.7151,8.7151,8.6969,8.7151,219000.0
2006-12-12 12:55:00,9.55,9.58,9.55,9.56,467000.0,8.7151,8.7425,8.7151,8.7243,467000.0
2006-12-12 13:00:00,9.56,9.58,9.56,9.56,372000.0,8.7243,8.7425,8.7243,8.7243,372000.0
2006-12-12 13:05:00,9.56,9.6,9.56,9.6,428000.0,8.7243,8.7608,8.7243,8.7608,428000.0
2006-12-12 13:10:00,9.6,9.63,9.59,9.61,734000.0,8.7608,8.7882,8.7516,8.7699,734000.0
2006-12-12 13:15:00,9.61,9.64,9.6,9.63,566000.0,8.7699,8.7973,8.7608,8.7882,566000.0
2006-12-12 13:20:00,9.63,9.68,9.63,9.67,1200000.0,8.7882,8.8338,8.7882,8.8247,1200000.0
2006-12-12 13:25:00,9.68,9.68,9.63,9.64,536000.0,8.8338,8.8338,8.7882,8.7973,536000.0
2006-12-12 13:30:00,9.63,9.64,9.63,9.63,315000.0,8.7882,8.7973,8.7882,8.7882,315000.0
2006-12-12 13:35:00,9.63,9.64,9.63,9.63,181000.0,8.7882,8.7973,8.7882,8.7882,181000.0
2006-12-12 13:40:00,9.63,9.65,9.63,9.64,109000.0,8.7882,8.8064,8.7882,8.7973,109000.0
2006-12-12 13:45:00,9.64,9.67,9.63,9.64,459000.0,8.7973,8.8247,8.7882,8.7973,459000.0
2006-12-12 13:50:00,9.64,9.64,9.61,9.63,397000.0,8.7973,8.7973,8.7699,8.7882,397000.0
2006-12-12 13:55:00,9.64,9.64,9.63,9.64,89000.0,8.7973,8.7973,8.7882,8.7973,89000.0
2006-12-12 14:00:00,9.64,9.64,9.64,9.64,83000.0,8.7973,8.7973,8.7973,8.7973,83000.0
2006-12-12 14:05:00,9.64,9.66,9.64,9.64,269000.0,8.7973,8.8155,8.7973,8.7973,269000.0
2006-12-12 14:10:00,9.64,9.65,9.63,9.65,221000.0,8.7973,8.8064,8.7882,8.8064,221000.0
2006-12-12 14:15:00,9.65,9.65,9.56,9.64,725000.0,8.8064,8.8064,8.7243,8.7973,725000.0
2006-12-12 14:20:00,9.64,9.7,9.63,9.67,1005000.0,8.7973,8.852,8.7882,8.8247,1005000.0
2006-12-12 14:25:00,9.67,9.68,9.61,9.62,692000.0,8.8247,8.8338,8.7699,8.779,692000.0
2006-12-12 14:30:00,9.62,9.67,9.62,9.64,395000.0,8.779,8.8247,8.779,8.7973,395000.0
2006-12-12 14:35:00,9.64,9.64,9.58,9.59,906000.0,8.7973,8.7973,8.7425,8.7516,906000.0
2006-12-12 14:40:00,9.6,9.66,9.6,9.65,727000.0,8.7608,8.8155,8.7608,8.8064,727000.0
2006-12-12 14:45:00,9.65,9.65,9.62,9.63,365000.0,8.8064,8.8064,8.779,8.7882,365000.0
2006-12-12 14:50:00,9.63,9.66,9.63,9.64,426000.0,8.7882,8.8155,8.7882,8.7973,426000.0
2006-12-12 14:55:00,9.64,9.65,9.63,9.64,313000.0,8.7973,8.8064,8.7882,8.7973,313000.0
2006-12-12 15:00:00,9.64,9.64,9.58,9.61,657000.0,8.7973,8.7973,8.7425,8.7699,657000.0
2006-12-12 15:05:00,9.62,9.64,9.61,9.62,249000.0,8.779,8.7973,8.7699,8.779,249000.0
2006-12-12 15:10:00,9.62,9.64,9.59,9.63,386000.0,8.779,8.7973,8.7516,8.7882,386000.0
2006-12-12 15:15:00,9.63,9.63,9.58,9.58,471000.0,8.7882,8.7882,8.7425,8.7425,471000.0
2006-12-12 15:20:00,9.58,9.62,9.57,9.61,570000.0,8.7425,8.779,8.7334,8.7699,570000.0
2006-12-12 15:25:00,9.61,9.62,9.6,9.61,174000.0,8.7699,8.779,8.7608,8.7699,174000.0
2006-12-12 15:30:00,9.61,9.63,9.6,9.6,324000.0,8.7699,8.7882,8.7608,8.7608,324000.0
2006-12-12 15:35:00,9.6,9.62,9.58,9.62,649000.0,8.7608,8.779,8.7425,8.779,649000.0
2006-12-12 15:40:00,9.62,9.62,9.58,9.6,586000.0,8.779,8.779,8.7425,8.7608,586000.0
2006-12-12 15:45:00,9.6,9.61,9.6,9.61,355000.0,8.7608,8.7699,8.7608,8.7699,355000.0
2006-12-12 15:50:00,9.61,9.61,9.58,9.59,760000.0,8.7699,8.7699,8.7425,8.7516,760000.0
2006-12-12 15:55:00,9.58,9.6,9.57,9.58,1158000.0,8.7425,8.7608,8.7334,8.7425,1158000.0
2006-12-13 09:30:00,9.7,9.72,9.68,9.71,995000.0,8.852,8.8703,8.8338,8.8612,995000.0
2006-12-13 09:35:00,9.7,9.77,9.65,9.68,1317000.0,8.852,8.9159,8.8064,8.8338,1317000.0
2006-12-13 09:40:00,9.67,9.7,9.65,9.7,530000.0,8.8247,8.852,8.8064,8.852,530000.0
2006-12-13 09:45:00,9.69,9.7,9.67,9.69,572000.0,8.8429,8.852,8.8247,8.8429,572000.0
2006-12-13 09:50:00,9.68,9.69,9.65,9.66,368000.0,8.8338,8.8429,8.8064,8.8155,368000.0
2006-12-13 09:55:00,9.66,9.66,9.62,9.62,441000.0,8.8155,8.8155,8.779,8.779,441000.0
2006-12-13 10:00:00,9.63,9.64,9.6,9.63,606000.0,8.7882,8.7973,8.7608,8.7882,606000.0
2006-12-13 10:05:00,9.63,9.66,9.61,9.61,451000.0,8.7882,8.8155,8.7699,8.7699,451000.0
2006-12-13 10:10:00,9.61,9.62,9.58,9.62,548000.0,8.7699,8.779,8.7425,8.779,548000.0
2006-12-13 10:15:00,9.62,9.63,9.62,9.63,251000.0,8.779,8.7882,8.779,8.7882,251000.0
2006-12-13 10:20:00,9.62,9.63,9.62,9.63,123000.0,8.779,8.7882,8.779,8.7882,123000.0
2006-12-13 10:25:00,9.63,9.66,9.63,9.65,453000.0,8.7882,8.8155,8.7882,8.8064,453000.0
2006-12-13 10:30:00,9.65,9.65,9.61,9.63,293000.0,8.8064,8.8064,8.7699,8.7882,293000.0
2006-12-13 10:35:00,9.62,9.65,9.62,9.65,211000.0,8.779,8.8064,8.779,8.8064,211000.0
2006-12-13 10:40:00,9.64,9.65,9.63,9.64,161000.0,8.7973,8.8064,8.7882,8.7973,161000.0
2006-12-13 10:45:00,9.64,9.64,9.63,9.64,77000.0,8.7973,8.7973,8.7882,8.7973,77000.0
2006-12-13 10:50:00,9.64,9.65,9.63,9.65,79000.0,8.7973,8.8064,8.7882,8.8064,79000.0
2006-12-13 10:55:00,9.65,9.65,9.64,9.64,68000.0,8.8064,8.8064,8.7973,8.7973,68000.0
2006-12-13 11:00:00,9.64,9.64,9.61,9.62,205000.0,8.7973,8.7973,8.7699,8.779,205000.0
2006-12-13 11:05:00,9.62,9.62,9.61,9.61,208000.0,8.779,8.779,8.7699,8.7699,208000.0
2006-12-13 11:10:00,9.61,9.62,9.6,9.62,206000.0,8.7699,8.779,8.7608,8.779,206000.0
2006-12-13 11:15:00,9.62,9.62,9.61,9.61,61000.0,8.779,8.779,8.7699,8.7699,61000.0
2006-12-13 11:20:00,9.61,9.61,9.61,9.61,51000.0,8.7699,8.7699,8.7699,8.7699,51000.0
2006-12-13 11:25:00,9.61,9.61,9.6,9.61,202000.0,8.7699,8.7699,8.7608,8.7699,202000.0
2006-12-13 11:30:00,9.61,9.62,9.61,9.62,225000.0,8.7699,8.779,8.7699,8.779,225000.0
2006-12-13 11:35:00,9.62,9.63,9.62,9.62,145000.0,8.779,8.7882,8.779,8.779,145000.0
2006-12-13 11:40:00,9.62,9.62,9.6,9.61,161000.0,8.779,8.779,8.7608,8.7699,161000.0
2006-12-13 11:45:00,9.61,9.62,9.6,9.61,81000.0,8.7699,8.779,8.7608,8.7699,81000.0
2006-12-13 11:50:00,9.6,9.61,9.58,9.58,508000.0,8.7608,8.7699,8.7425,8.7425,508000.0
2006-12-13 11:55:00,9.58,9.58,9.53,9.54,1145000.0,8.7425,8.7425,8.6969,8.706,1145000.0
2006-12-13 12:00:00,9.54,9.56,9.54,9.55,687000.0,8.706,8.7243,8.706,8.7151,687000.0
2006-12-13 12:05:00,9.55,9.57,9.53,9.56,352000.0,8.7151,8.7334,8.6969,8.7243,352000.0
2006-12-13 12:10:00,9.56,9.58,9.55,9.55,191000.0,8.7243,8.7425,8.7151,8.7151,191000.0
2006-12-13 12:15:00,9.56,9.57,9.54,9.55,114000.0,8.7243,8.7334,8.706,8.7151,114000.0
2006-12-13 12:20:00,9.55,9.58,9.55,9.56,68000.0,8.7151,8.7425,8.7151,8.7243,68000.0
2006-12-13 12:25:00,9.56,9.56,9.5,9.53,375000.0,8.7243,8.7243,8.6695,8.6969,375000.0
2006-12-13 12:30:00,9.53,9.54,9.51,9.52,418000.0,8.6969,8.706,8.6786,8.6878,418000.0
2006-12-13 12:35:00,9.52,9.53,9.52,9.53,101000.0,8.6878,8.6969,8.6878,8.6969,101000.0
2006-12-13 12:40:00,9.53,9.54,9.52,9.54,77000.0,8.6969,8.706,8.6878,8.706,77000.0
2006-12-13 12:45:00,9.54,9.54,9.53,9.53,83000.0,8.706,8.706,8.6969,8.6969,83000.0
2006-12-13 12:50:00,9.53,9.55,9.53,9.55,102000.0,8.6969,8.7151,8.6969,8.7151,102000.0
2006-12-13 12:55:00,9.55,9.56,9.55,9.56,100000.0,8.7151,8.7243,8.7151,8.7243,100000.0
2006-12-13 13:00:00,9.56,9.57,9.55,9.56,98000.0,8.7243,8.7334,8.7151,8.7243,98000.0
2006-12-13 13:05:00,9.56,9.59,9.56,9.58,301000.0,8.7243,8.7516,8.7243,8.7425,301000.0
2006-12-13 13:10:00,9.57,9.58,9.57,9.58,45000.0,8.7334,8.7425,8.7334,8.7425,45000.0
2006-12-13 13:15:00,9.58,9.59,9.58,9.59,97000.0,8.7425,8.7516,8.7425,8.7516,97000.0
2006-12-13 13:20:00,9.58,9.61,9.58,9.61,295000.0,8.7425,8.7699,8.7425,8.7699,295000.0
2006-12-13 13:25:00,9.61,9.62,9.61,9.61,135000.0,8.7699,8.779,8.7699,8.7699,135000.0
2006-12-13 13:30:00,9.61,9.61,9.6,9.6,113000.0,8.7699,8.7699,8.7608,8.7608,113000.0
2006-12-13 13:35:00,9.59,9.59,9.54,9.54,332000.0,8.7516,8.7516,8.706,8.706,332000.0
2006-12-13 13:40:00,9.54,9.57,9.53,9.57,235000.0,8.706,8.7334,8.6969,8.7334,235000.0
2006-12-13 13:45:00,9.57,9.59,9.57,9.58,90000.0,8.7334,8.7516,8.7334,8.7425,90000.0
2006-12-13 13:50:00,9.58,9.59,9.57,9.58,67000.0,8.7425,8.7516,8.7334,8.7425,67000.0
2006-12-13 13:55:00,9.58,9.58,9.57,9.58,71000.0,8.7425,8.7425,8.7334,8.7425,71000.0
2006-12-13 14:00:00,9.58,9.61,9.58,9.6,174000.0,8.7425,8.7699,8.7425,8.7608,174000.0
2006-12-13 14:05:00,9.6,9.61,9.59,9.61,94000.0,8.7608,8.7699,8.7516,8.7699,94000.0
2006-12-13 14:10:00,9.61,9.61,9.6,9.6,128000.0,8.7699,8.7699,8.7608,8.7608,128000.0
2006-12-13 14:15:00,9.6,9.6,9.58,9.58,85000.0,8.7608,8.7608,8.7425,8.7425,85000.0
2006-12-13 14:20:00,9.58,9.6,9.57,9.59,92000.0,8.7425,8.7608,8.7334,8.7516,92000.0
2006-12-13 14:25:00,9.59,9.6,9.59,9.6,58000.0,8.7516,8.7608,8.7516,8.7608,58000.0
2006-12-13 14:30:00,9.6,9.6,9.59,9.6,75000.0,8.7608,8.7608,8.7516,8.7608,75000.0
2006-12-13 14:35:00,9.59,9.6,9.59,9.6,91000.0,8.7516,8.7608,8.7516,8.7608,91000.0
2006-12-13 14:40:00,9.6,9.6,9.59,9.6,105000.0,8.7608,8.7608,8.7516,8.7608,105000.0
2006-12-13 14:45:00,9.6,9.6,9.59,9.6,55000.0,8.7608,8.7608,8.7516,8.7608,55000.0
2006-12-13 14:50:00,9.6,9.6,9.57,9.58,94000.0,8.7608,8.7608,8.7334,8.7425,94000.0
2006-12-13 14:55:00,9.59,9.6,9.57,9.59,108000.0,8.7516,8.7608,8.7334,8.7516,108000.0
2006-12-13 15:00:00,9.59,9.59,9.58,9.58,58000.0,8.7516,8.7516,8.7425,8.7425,58000.0
2006-12-13 15:05:00,9.58,9.6,9.58,9.58,108000.0,8.7425,8.7608,8.7425,8.7425,108000.0
2006-12-13 15:10:00,9.57,9.58,9.57,9.58,65000.0,8.7334,8.7425,8.7334,8.7425,65000.0
2006-12-13 15:15:00,9.58,9.58,9.57,9.58,96000.0,8.7425,8.7425,8.7334,8.7425,96000.0
2006-12-13 15:20:00,9.58,9.6,9.58,9.58,125000.0,8.7425,8.7608,8.7425,8.7425,125000.0
2006-12-13 15:25:00,9.58,9.6,9.58,9.59,103000.0,8.7425,8.7608,8.7425,8.7516,103000.0
2006-12-13 15:30:00,9.59,9.6,9.59,9.6,98000.0,8.7516,8.7608,8.7516,8.7608,98000.0
2006-12-13 15:35:00,9.6,9.6,9.59,9.6,165000.0,8.7608,8.7608,8.7516,8.7608,165000.0
2006-12-13 15:40:00,9.59,9.6,9.58,9.59,180000.0,8.7516,8.7608,8.7425,8.7516,180000.0
2006-12-13 15:45:00,9.6,9.6,9.58,9.58,134000.0,8.7608,8.7608,8.7425,8.7425,134000.0
2006-12-13 15:50:00,9.58,9.58,9.57,9.58,242000.0,8.7425,8.7425,8.7334,8.7425,242000.0
2006-12-13 15:55:00,9.57,9.58,9.56,9.58,474000.0,8.7334,8.7425,8.7243,8.7425,474000.0
2006-12-14 09:30:00,9.58,9.6,9.56,9.57,282000.0,8.7425,8.7608,8.7243,8.7334,282000.0
2006-12-14 09:35:00,9.58,9.58,9.48,9.55,975000.0,8.7425,8.7425,8.6513,8.7151,975000.0
2006-12-14 09:40:00,9.55,9.58,9.51,9.52,503000.0,8.7151,8.7425,8.6786,8.6878,503000.0
2006-12-14 09:45:00,9.52,9.55,9.52,9.54,245000.0,8.6878,8.7151,8.6878,8.706,245000.0
2006-12-14 09:50:00,9.54,9.58,9.52,9.58,359000.0,8.706,8.7425,8.6878,8.7425,359000.0
2006-12-14 09:55:00,9.58,9.64,9.56,9.59,681000.0,8.7425,8.7973,8.7243,8.7516,681000.0
2006-12-14 10:00:00,9.59,9.62,9.58,9.61,664000.0,8.7516,8.779,8.7425,8.7699,664000.0
2006-12-14 10:05:00,9.61,9.65,9.56,9.58,655000.0,8.7699,8.8064,8.7243,8.7425,655000.0
2006-12-14 10:10:00,9.58,9.62,9.58,9.59,379000.0,8.7425,8.779,8.7425,8.7516,379000.0
2006-12-14 10:15:00,9.59,9.63,9.59,9.63,378000.0,8.7516,8.7882,8.7516,8.7882,378000.0
2006-12-14 10:20:00,9.63,9.64,9.61,9.62,461000.0,8.7882,8.7973,8.7699,8.779,461000.0
2006-12-14 10:25:00,9.62,9.63,9.6,9.62,230000.0,8.779,8.7882,8.7608,8.779,230000.0
2006-12-14 10:30:00,9.63,9.63,9.6,9.63,285000.0,8.7882,8.7882,8.7608,8.7882,285000.0
2006-12-14 10:35:00,9.63,9.64,9.61,9.62,124000.0,8.7882,8.7973,8.7699,8.779,124000.0
2006-12-14 10:40:00,9.63,9.63,9.59,9.6,231000.0,8.7882,8.7882,8.7516,8.7608,231000.0
2006-12-14 10:45:00,9.6,9.6,9.53,9.55,613000.0,8.7608,8.7608,8.6969,8.7151,613000.0
2006-12-14 10:50:00,9.55,9.55,9.5,9.51,726000.0,8.7151,8.7151,8.6695,8.6786,726000.0
2006-12-14 10:55:00,9.51,9.56,9.51,9.55,275000.0,8.6786,8.7243,8.6786,8.7151,275000.0
2006-12-14 11:00:00,9.55,9.55,9.53,9.54,137000.0,8.7151,8.7151,8.6969,8.706,137000.0
2006-12-14 11:05:00,9.54,9.56,9.54,9.56,152000.0,8.706,8.7243,8.706,8.7243,152000.0
2006-12-14 11:10:00,9.55,9.58,9.55,9.57,168000.0,8.7151,8.7425,8.7151,8.7334,168000.0
2006-12-14 11:15:00,9.57,9.59,9.56,9.57,296000.0,8.7334,8.7516,8.7243,8.7334,296000.0
2006-12-14 11:20:00,9.57,9.59,9.56,9.59,299000.0,8.7334,8.7516,8.7243,8.7516,299000.0
2006-12-14 11:25:00,9.58,9.59,9.54,9.55,308000.0,8.7425,8.7516,8.706,8.7151,308000.0
2006-12-14 11:30:00,9.55,9.56,9.54,9.54,201000.0,8.7151,8.7243,8.706,8.706,201000.0
2006-12-14 11:35:00,9.54,9.54,9.51,9.51,636000.0,8.706,8.706,8.6786,8.6786,636000.0
2006-12-14 11:40:00,9.51,9.53,9.5,9.51,375000.0,8.6786,8.6969,8.6695,8.6786,375000.0
2006-12-14 11:45:00,9.51,9.53,9.51,9.51,185000.0,8.6786,8.6969,8.6786,8.6786,185000.0
2006-12-14 11:50:00,9.51,9.52,9.51,9.52,102000.0,8.6786,8.6878,8.6786,8.6878,102000.0
2006-12-14 11:55:00,9.52,9.52,9.51,9.51,190000.0,8.6878,8.6878,8.6786,8.6786,190000.0
2006-12-14 12:00:00,9.51,9.51,9.5,9.5,445000.0,8.6786,8.6786,8.6695,8.6695,445000.0
2006-12-14 12:05:00,9.5,9.51,9.49,9.5,453000.0,8.6695,8.6786,8.6604,8.6695,453000.0
2006-12-14 12:10:00,9.5,9.53,9.5,9.52,388000.0,8.6695,8.6969,8.6695,8.6878,388000.0
2006-12-14 12:15:00,9.52,9.52,9.5,9.5,161000.0,8.6878,8.6878,8.6695,8.6695,161000.0
2006-12-14 12:20:00,9.5,9.51,9.5,9.5,72000.0,8.6695,8.6786,8.6695,8.6695,72000.0
2006-12-14 12:25:00,9.5,9.51,9.5,9.51,37000.0,8.6695,8.6786,8.6695,8.6786,37000.0
2006-12-14 12:30:00,9.51,9.53,9.5,9.53,123000.0,8.6786,8.6969,8.6695,8.6969,123000.0
2006-12-14 12:35:00,9.53,9.53,9.5,9.51,78000.0,8.6969,8.6969,8.6695,8.6786,78000.0
2006-12-14 12:40:00,9.51,9.52,9.5,9.52,158000.0,8.6786,8.6878,8.6695,8.6878,158000.0
2006-12-14 12:45:00,9.52,9.52,9.52,9.52,80000.0,8.6878,8.6878,8.6878,8.6878,80000.0
2006-12-14 12:50:00,9.52,9.52,9.49,9.5,360000.0,8.6878,8.6878,8.6604,8.6695,360000.0
2006-12-14 12:55:00,9.5,9.52,9.5,9.52,62000.0,8.6695,8.6878,8.6695,8.6878,62000.0
2006-12-14 13:00:00,9.52,9.53,9.51,9.51,164000.0,8.6878,8.6969,8.6786,8.6786,164000.0
2006-12-14 13:05:00,9.5,9.52,9.5,9.51,103000.0,8.6695,8.6878,8.6695,8.6786,103000.0
2006-12-14 13:10:00,9.51,9.52,9.5,9.51,209000.0,8.6786,8.6878,8.6695,8.6786,209000.0
2006-12-14 13:15:00,9.51,9.51,9.5,9.51,43000.0,8.6786,8.6786,8.6695,8.6786,43000.0
2006-12-14 13:20:00,9.51,9.51,9.5,9.51,159000.0,8.6786,8.6786,8.6695,8.6786,159000.0
2006-12-14 13:25:00,9.51,9.51,9.5,9.5,127000.0,8.6786,8.6786,8.6695,8.6695,127000.0
2006-12-14 13:30:00,9.5,9.51,9.5,9.5,86000.0,8.6695,8.6786,8.6695,8.6695,86000.0
2006-12-14 13:35:00,9.5,9.52,9.5,9.5,137000.0,8.6695,8.6878,8.6695,8.6695,137000.0
2006-12-14 13:40:00,9.51,9.51,9.5,9.51,62000.0,8.6786,8.6786,8.6695,8.6786,62000.0
2006-12-14 13:45:00,9.51,9.51,9.5,9.5,95000.0,8.6786,8.6786,8.6695,8.6695,95000.0
2006-12-14 13:50:00,9.5,9.51,9.5,9.51,69000.0,8.6695,8.6786,8.6695,8.6786,69000.0
2006-12-14 13:55:00,9.51,9.51,9.5,9.51,107000.0,8.6786,8.6786,8.6695,8.6786,107000.0
2006-12-14 14:00:00,9.5,9.53,9.5,9.52,490000.0,8.6695,8.6969,8.6695,8.6878,490000.0
2006-12-14 14:05:00,9.52,9.57,9.52,9.55,718000.0,8.6878,8.7334,8.6878,8.7151,718000.0
2006-12-14 14:10:00,9.55,9.61,9.55,9.58,952000.0,8.7151,8.7699,8.7151,8.7425,952000.0
2006-12-14 14:15:00,9.57,9.58,9.57,9.57,410000.0,8.7334,8.7425,8.7334,8.7334,410000.0
2006-12-14 14:20:00,9.57,9.59,9.57,9.59,290000.0,8.7334,8.7516,8.7334,8.7516,290000.0
2006-12-14 14:25:00,9.59,9.59,9.58,9.58,337000.0,8.7516,8.7516,8.7425,8.7425,337000.0
2006-12-14 14:30:00,9.58,9.59,9.58,9.59,104000.0,8.7425,8.7516,8.7425,8.7516,104000.0
2006-12-14 14:35:00,9.59,9.61,9.58,9.59,598000.0,8.7516,8.7699,8.7425,8.7516,598000.0
2006-12-14 14:40:00,9.59,9.65,9.59,9.63,691000.0,8.7516,8.8064,8.7516,8.7882,691000.0
2006-12-14 14:45:00,9.64,9.64,9.61,9.62,500000.0,8.7973,8.7973,8.7699,8.779,500000.0
2006-12-14 14:50:00,9.62,9.63,9.61,9.62,391000.0,8.779,8.7882,8.7699,8.779,391000.0
2006-12-14 14:55:00,9.62,9.63,9.61,9.61,268000.0,8.779,8.7882,8.7699,8.7699,268000.0
2006-12-14 15:00:00,9.61,9.61,9.58,9.59,360000.0,8.7699,8.7699,8.7425,8.7516,360000.0
2006-12-14 15:05:00,9.59,9.59,9.58,9.58,204000.0,8.7516,8.7516,8.7425,8.7425,204000.0
2006-12-14 15:10:00,9.58,9.58,9.55,9.58,414000.0,8.7425,8.7425,8.7151,8.7425,414000.0
2006-12-14 15:15:00,9.58,9.61,9.58,9.58,176000.0,8.7425,8.7699,8.7425,8.7425,176000.0
2006-12-14 15:20:00,9.58,9.61,9.58,9.6,169000.0,8.7425,8.7699,8.7425,8.7608,169000.0
2006-12-14 15:25:00,9.6,9.6,9.58,9.58,69000.0,8.7608,8.7608,8.7425,8.7425,69000.0
2006-12-14 15:30:00,9.58,9.58,9.55,9.56,192000.0,8.7425,8.7425,8.7151,8.7243,192000.0
2006-12-14 15:35:00,9.57,9.58,9.53,9.56,321000.0,8.7334,8.7425,8.6969,8.7243,321000.0
2006-12-14 15:40:00,9.57,9.58,9.56,9.58,162000.0,8.7334,8.7425,8.7243,8.7425,162000.0
2006-12-14 15:45:00,9.58,9.58,9.53,9.56,507000.0,8.7425,8.7425,8.6969,8.7243,507000.0
2006-12-14 15:50:00,9.56,9.57,9.56,9.57,276000.0,8.7243,8.7334,8.7243,8.7334,276000.0
2006-12-14 15:55:00,9.56,9.57,9.56,9.56,501000.0,8.7243,8.7334,8.7243,8.7243,501000.0
2006-12-15 09:30:00,9.63,9.63,9.58,9.62,562000.0,8.7882,8.7882,8.7425,8.779,562000.0
2006-12-15 09:35:00,9.62,9.62,9.55,9.55,458000.0,8.779,8.779,8.7151,8.7151,458000.0
2006-12-15 09:40:00,9.55,9.59,9.55,9.56,404000.0,8.7151,8.7516,8.7151,8.7243,404000.0
2006-12-15 09:45:00,9.57,9.63,9.55,9.6,566000.0,8.7334,8.7882,8.7151,8.7608,566000.0
2006-12-15 09:50:00,9.6,9.6,9.58,9.6,321000.0,8.7608,8.7608,8.7425,8.7608,321000.0
2006-12-15 09:55:00,9.6,9.61,9.59,9.59,277000.0,8.7608,8.7699,8.7516,8.7516,277000.0
2006-12-15 10:00:00,9.58,9.61,9.57,9.61,405000.0,8.7425,8.7699,8.7334,8.7699,405000.0
2006-12-15 10:05:00,9.61,9.62,9.59,9.6,374000.0,8.7699,8.779,8.7516,8.7608,374000.0
2006-12-15 10:10:00,9.61,9.61,9.58,9.59,89000.0,8.7699,8.7699,8.7425,8.7516,89000.0
2006-12-15 10:15:00,9.59,9.61,9.58,9.59,144000.0,8.7516,8.7699,8.7425,8.7516,144000.0
2006-12-15 10:20:00,9.59,9.6,9.58,9.6,98000.0,8.7516,8.7608,8.7425,8.7608,98000.0
2006-12-15 10:25:00,9.6,9.61,9.59,9.6,167000.0,8.7608,8.7699,8.7516,8.7608,167000.0
2006-12-15 10:30:00,9.6,9.61,9.59,9.6,94000.0,8.7608,8.7699,8.7516,8.7608,94000.0
2006-12-15 10:35:00,9.6,9.6,9.59,9.6,137000.0,8.7608,8.7608,8.7516,8.7608,137000.0
2006-12-15 10:40:00,9.6,9.6,9.59,9.59,147000.0,8.7608,8.7608,8.7516,8.7516,147000.0
2006-12-15 10:45:00,9.59,9.61,9.59,9.61,170000.0,8.7516,8.7699,8.7516,8.7699,170000.0
2006-12-15 10:50:00,9.61,9.61,9.6,9.6,44000.0,8.7699,8.7699,8.7608,8.7608,44000.0
2006-12-15 10:55:00,9.6,9.61,9.6,9.6,106000.0,8.7608,8.7699,8.7608,8.7608,106000.0
2006-12-15 11:00:00,9.6,9.61,9.59,9.6,142000.0,8.7608,8.7699,8.7516,8.7608,142000.0
2006-12-15 11:05:00,9.59,9.6,9.59,9.6,75000.0,8.7516,8.7608,8.7516,8.7608,75000.0
2006-12-15 11:10:00,9.6,9.6,9.59,9.59,57000.0,8.7608,8.7608,8.7516,8.7516,57000.0
2006-12-15 11:15:00,9.59,9.61,9.59,9.61,194000.0,8.7516,8.7699,8.7516,8.7699,194000.0
2006-12-15 11:20:00,9.61,9.61,9.6,9.6,24000.0,8.7699,8.7699,8.7608,8.7608,24000.0
2006-12-15 11:25:00,9.6,9.6,9.56,9.56,321000.0,8.7608,8.7608,8.7243,8.7243,321000.0
2006-12-15 11:30:00,9.56,9.58,9.56,9.58,190000.0,8.7243,8.7425,8.7243,8.7425,190000.0
2006-12-15 11:35:00,9.58,9.58,9.55,9.57,273000.0,8.7425,8.7425,8.7151,8.7334,273000.0
2006-12-15 11:40:00,9.57,9.58,9.56,9.56,39000.0,8.7334,8.7425,8.7243,8.7243,39000.0
2006-12-15 11:45:00,9.56,9.56,9.54,9.56,342000.0,8.7243,8.7243,8.706,8.7243,342000.0
2006-12-15 11:50:00,9.56,9.56,9.55,9.56,57000.0,8.7243,8.7243,8.7151,8.7243,57000.0
2006-12-15 11:55:00,9.56,9.56,9.55,9.55,37000.0,8.7243,8.7243,8.7151,8.7151,37000.0
2006-12-15 12:00:00,9.55,9.56,9.55,9.55,136000.0,8.7151,8.7243,8.7151,8.7151,136000.0
2006-12-15 12:05:00,9.55,9.55,9.54,9.55,306000.0,8.7151,8.7151,8.706,8.7151,306000.0
2006-12-15 12:10:00,9.55,9.56,9.55,9.55,85000.0,8.7151,8.7243,8.7151,8.7151,85000.0
2006-12-15 12:15:00,9.55,9.56,9.55,9.55,71000.0,8.7151,8.7243,8.7151,8.7151,71000.0
2006-12-15 12:20:00,9.55,9.57,9.55,9.55,125000.0,8.7151,8.7334,8.7151,8.7151,125000.0
2006-12-15 12:25:00,9.55,9.57,9.55,9.57,63000.0,8.7151,8.7334,8.7151,8.7334,63000.0
2006-12-15 12:30:00,9.56,9.56,9.55,9.55,81000.0,8.7243,8.7243,8.7151,8.7151,81000.0
2006-12-15 12:35:00,9.55,9.56,9.55,9.56,28000.0,8.7151,8.7243,8.7151,8.7243,28000.0
2006-12-15 12:40:00,9.56,9.57,9.56,9.57,83000.0,8.7243,8.7334,8.7243,8.7334,83000.0
2006-12-15 12:45:00,9.57,9.57,9.56,9.57,89000.0,8.7334,8.7334,8.7243,8.7334,89000.0
2006-12-15 12:50:00,9.57,9.59,9.57,9.59,133000.0,8.7334,8.7516,8.7334,8.7516,133000.0
2006-12-15 12:55:00,9.59,9.59,9.58,9.59,121000.0,8.7516,8.7516,8.7425,8.7516,121000.0
2006-12-15 13:00:00,9.59,9.6,9.58,9.58,190000.0,8.7516,8.7608,8.7425,8.7425,190000.0
2006-12-15 13:05:00,9.58,9.59,9.58,9.59,102000.0,8.7425,8.7516,8.7425,8.7516,102000.0
2006-12-15 13:10:00,9.59,9.6,9.59,9.6,133000.0,8.7516,8.7608,8.7516,8.7608,133000.0
2006-12-15 13:15:00,9.6,9.6,9.6,9.6,45000.0,8.7608,8.7608,8.7608,8.7608,45000.0
2006-12-15 13:20:00,9.6,9.6,9.6,9.6,107000.0,8.7608,8.7608,8.7608,8.7608,107000.0
2006-12-15 13:25:00,9.6,9.6,9.6,9.6,160000.0,8.7608,8.7608,8.7608,8.7608,160000.0
2006-12-15 13:30:00,9.6,9.6,9.6,9.6,130000.0,8.7608,8.7608,8.7608,8.7608,130000.0
2006-12-15 13:35:00,9.6,9.6,9.58,9.58,226000.0,8.7608,8.7608,8.7425,8.7425,226000.0
2006-12-15 13:40:00,9.58,9.58,9.58,9.58,226000.0,8.7425,8.7425,8.7425,8.7425,226000.0
2006-12-15 13:45:00,9.58,9.6,9.58,9.59,166000.0,8.7425,8.7608,8.7425,8.7516,166000.0
2006-12-15 13:50:00,9.59,9.6,9.59,9.59,225000.0,8.7516,8.7608,8.7516,8.7516,225000.0
2006-12-15 13:55:00,9.59,9.6,9.59,9.59,183000.0,8.7516,8.7608,8.7516,8.7516,183000.0
2006-12-15 14:00:00,9.59,9.6,9.59,9.59,214000.0,8.7516,8.7608,8.7516,8.7516,214000.0
2006-12-15 14:05:00,9.59,9.6,9.59,9.6,166000.0,8.7516,8.7608,8.7516,8.7608,166000.0
2006-12-15 14:10:00,9.6,9.6,9.59,9.6,267000.0,8.7608,8.7608,8.7516,8.7608,267000.0
2006-12-15 14:15:00,9.59,9.6,9.59,9.6,111000.0,8.7516,8.7608,8.7516,8.7608,111000.0
2006-12-15 14:20:00,9.59,9.6,9.59,9.6,163000.0,8.7516,8.7608,8.7516,8.7608,163000.0
2006-12-15 14:25:00,9.6,9.6,9.6,9.6,145000.0,8.7608,8.7608,8.7608,8.7608,145000.0
2006-12-15 14:30:00,9.6,9.6,9.59,9.59,48000.0,8.7608,8.7608,8.7516,8.7516,48000.0
2006-12-15 14:35:00,9.59,9.59,9.58,9.59,157000.0,8.7516,8.7516,8.7425,8.7516,157000.0
2006-12-15 14:40:00,9.59,9.6,9.58,9.6,112000.0,8.7516,8.7608,8.7425,8.7608,112000.0
2006-12-15 14:45:00,9.6,9.6,9.59,9.59,79000.0,8.7608,8.7608,8.7516,8.7516,79000.0
2006-12-15 14:50:00,9.59,9.6,9.59,9.6,127000.0,8.7516,8.7608,8.7516,8.7608,127000.0
2006-12-15 14:55:00,9.6,9.61,9.6,9.6,78000.0,8.7608,8.7699,8.7608,8.7608,78000.0
2006-12-15 15:00:00,9.6,9.6,9.59,9.59,164000.0,8.7608,8.7608,8.7516,8.7516,164000.0
2006-12-15 15:05:00,9.59,9.6,9.59,9.59,751000.0,8.7516,8.7608,8.7516,8.7516,751000.0
2006-12-15 15:10:00,9.59,9.6,9.59,9.6,118000.0,8.7516,8.7608,8.7516,8.7608,118000.0
2006-12-15 15:15:00,9.6,9.61,9.59,9.6,361000.0,8.7608,8.7699,8.7516,8.7608,361000.0
2006-12-15 15:20:00,9.6,9.6,9.59,9.6,176000.0,8.7608,8.7608,8.7516,8.7608,176000.0
2006-12-15 15:25:00,9.6,9.61,9.59,9.6,157000.0,8.7608,8.7699,8.7516,8.7608,157000.0
2006-12-15 15:30:00,9.6,9.61,9.59,9.6,153000.0,8.7608,8.7699,8.7516,8.7608,153000.0
2006-12-15 15:35:00,9.6,9.61,9.6,9.61,143000.0,8.7608,8.7699,8.7608,8.7699,143000.0
2006-12-15 15:40:00,9.61,9.61,9.6,9.6,190000.0,8.7699,8.7699,8.7608,8.7608,190000.0
2006-12-15 15:45:00,9.6,9.61,9.59,9.61,176000.0,8.7608,8.7699,8.7516,8.7699,176000.0
2006-12-15 15:50:00,9.61,9.61,9.59,9.6,306000.0,8.7699,8.7699,8.7516,8.7608,306000.0
2006-12-15 15:55:00,9.6,9.61,9.6,9.6,364000.0,8.7608,8.7699,8.7608,8.7608,364000.0
2006-12-18 09:30:00,9.6,9.6,9.52,9.53,508000.0,8.7608,8.7608,8.6878,8.6969,508000.0
2006-12-18 09:35:00,9.53,9.53,9.46,9.47,782000.0,8.6969,8.6969,8.633,8.6421,782000.0
2006-12-18 09:40:00,9.47,9.51,9.46,9.49,603000.0,8.6421,8.6786,8.633,8.6604,603000.0
2006-12-18 09:45:00,9.49,9.5,9.47,9.47,547000.0,8.6604,8.6695,8.6421,8.6421,547000.0
2006-12-18 09:50:00,9.47,9.5,9.47,9.48,343000.0,8.6421,8.6695,8.6421,8.6513,343000.0
2006-12-18 09:55:00,9.48,9.49,9.47,9.48,295000.0,8.6513,8.6604,8.6421,8.6513,295000.0
2006-12-18 10:00:00,9.48,9.53,9.48,9.49,721000.0,8.6513,8.6969,8.6513,8.6604,721000.0
2006-12-18 10:05:00,9.49,9.5,9.49,9.5,315000.0,8.6604,8.6695,8.6604,8.6695,315000.0
2006-12-18 10:10:00,9.5,9.52,9.5,9.52,449000.0,8.6695,8.6878,8.6695,8.6878,449000.0
2006-12-18 10:15:00,9.52,9.53,9.49,9.5,329000.0,8.6878,8.6969,8.6604,8.6695,329000.0
2006-12-18 10:20:00,9.5,9.5,9.48,9.5,349000.0,8.6695,8.6695,8.6513,8.6695,349000.0
2006-12-18 10:25:00,9.5,9.52,9.49,9.51,334000.0,8.6695,8.6878,8.6604,8.6786,334000.0
2006-12-18 10:30:00,9.51,9.51,9.49,9.49,200000.0,8.6786,8.6786,8.6604,8.6604,200000.0
2006-12-18 10:35:00,9.49,9.49,9.47,9.48,330000.0,8.6604,8.6604,8.6421,8.6513,330000.0
2006-12-18 10:40:00,9.48,9.49,9.47,9.47,245000.0,8.6513,8.6604,8.6421,8.6421,245000.0
2006-12-18 10:45:00,9.47,9.48,9.47,9.48,108000.0,8.6421,8.6513,8.6421,8.6513,108000.0
2006-12-18 10:50:00,9.48,9.48,9.47,9.47,111000.0,8.6513,8.6513,8.6421,8.6421,111000.0
2006-12-18 10:55:00,9.47,9.48,9.47,9.47,87000.0,8.6421,8.6513,8.6421,8.6421,87000.0
2006-12-18 11:00:00,9.47,9.47,9.45,9.45,499000.0,8.6421,8.6421,8.6239,8.6239,499000.0
2006-12-18 11:05:00,9.45,9.46,9.44,9.44,590000.0,8.6239,8.633,8.6148,8.6148,590000.0
2006-12-18 11:10:00,9.43,9.44,9.38,9.4,1078000.0,8.6056,8.6148,8.56,8.5783,1078000.0
2006-12-18 11:15:00,9.4,9.43,9.38,9.43,805000.0,8.5783,8.6056,8.56,8.6056,805000.0
2006-12-18 11:20:00,9.43,9.44,9.4,9.44,463000.0,8.6056,8.6148,8.5783,8.6148,463000.0
2006-12-18 11:25:00,9.44,9.44,9.42,9.43,207000.0,8.6148,8.6148,8.5965,8.6056,207000.0
2006-12-18 11:30:00,9.43,9.43,9.4,9.42,201000.0,8.6056,8.6056,8.5783,8.5965,201000.0
2006-12-18 11:35:00,9.42,9.44,9.41,9.44,219000.0,8.5965,8.6148,8.5874,8.6148,219000.0
2006-12-18 11:40:00,9.44,9.44,9.41,9.42,175000.0,8.6148,8.6148,8.5874,8.5965,175000.0
2006-12-18 11:45:00,9.42,9.42,9.4,9.41,177000.0,8.5965,8.5965,8.5783,8.5874,177000.0
2006-12-18 11:50:00,9.41,9.41,9.39,9.4,227000.0,8.5874,8.5874,8.5691,8.5783,227000.0
2006-12-18 11:55:00,9.4,9.4,9.36,9.36,355000.0,8.5783,8.5783,8.5418,8.5418,355000.0
2006-12-18 12:00:00,9.36,9.37,9.33,9.34,753000.0,8.5418,8.5509,8.5144,8.5235,753000.0
2006-12-18 12:05:00,9.34,9.35,9.33,9.33,316000.0,8.5235,8.5326,8.5144,8.5144,316000.0
2006-12-18 12:10:00,9.33,9.33,9.31,9.32,356000.0,8.5144,8.5144,8.4961,8.5053,356000.0
2006-12-18 12:15:00,9.32,9.33,9.31,9.33,204000.0,8.5053,8.5144,8.4961,8.5144,204000.0
2006-12-18 12:20:00,9.33,9.34,9.32,9.33,171000.0,8.5144,8.5235,8.5053,8.5144,171000.0
2006-12-18 12:25:00,9.33,9.34,9.32,9.33,141000.0,8.5144,8.5235,8.5053,8.5144,141000.0
2006-12-18 12:30:00,9.34,9.37,9.33,9.37,173000.0,8.5235,8.5509,8.5144,8.5509,173000.0
2006-12-18 12:35:00,9.37,9.38,9.35,9.37,199000.0,8.5509,8.56,8.5326,8.5509,199000.0
2006-12-18 12:40:00,9.38,9.42,9.38,9.42,309000.0,8.56,8.5965,8.56,8.5965,309000.0
2006-12-18 12:45:00,9.42,9.42,9.4,9.41,215000.0,8.5965,8.5965,8.5783,8.5874,215000.0
2006-12-18 12:50:00,9.41,9.42,9.39,9.41,213000.0,8.5874,8.5965,8.5691,8.5874,213000.0
2006-12-18 12:55:00,9.41,9.41,9.41,9.41,79000.0,8.5874,8.5874,8.5874,8.5874,79000.0
2006-12-18 13:00:00,9.41,9.41,9.39,9.39,153000.0,8.5874,8.5874,8.5691,8.5691,153000.0
2006-12-18 13:05:00,9.39,9.4,9.39,9.4,61000.0,8.5691,8.5783,8.5691,8.5783,61000.0
2006-12-18 13:10:00,9.39,9.4,9.35,9.36,199000.0,8.5691,8.5783,8.5326,8.5418,199000.0
2006-12-18 13:15:00,9.36,9.38,9.36,9.37,164000.0,8.5418,8.56,8.5418,8.5509,164000.0
2006-12-18 13:20:00,9.36,9.36,9.36,9.36,93000.0,8.5418,8.5418,8.5418,8.5418,93000.0
2006-12-18 13:25:00,9.36,9.36,9.35,9.35,131000.0,8.5418,8.5418,8.5326,8.5326,131000.0
2006-12-18 13:30:00,9.36,9.36,9.34,9.34,214000.0,8.5418,8.5418,8.5235,8.5235,214000.0
2006-12-18 13:35:00,9.34,9.34,9.33,9.33,234000.0,8.5235,8.5235,8.5144,8.5144,234000.0
2006-12-18 13:40:00,9.33,9.37,9.33,9.36,217000.0,8.5144,8.5509,8.5144,8.5418,217000.0
2006-12-18 13:45:00,9.37,9.38,9.36,9.36,238000.0,8.5509,8.56,8.5418,8.5418,238000.0
2006-12-18 13:50:00,9.36,9.38,9.36,9.36,158000.0,8.5418,8.56,8.5418,8.5418,158000.0
2006-12-18 13:55:00,9.37,9.37,9.36,9.37,109000.0,8.5509,8.5509,8.5418,8.5509,109000.0
2006-12-18 14:00:00,9.37,9.39,9.36,9.39,103000.0,8.5509,8.5691,8.5418,8.5691,103000.0
2006-12-18 14:05:00,9.39,9.4,9.38,9.38,212000.0,8.5691,8.5783,8.56,8.56,212000.0
2006-12-18 14:10:00,9.38,9.39,9.37,9.37,116000.0,8.56,8.5691,8.5509,8.5509,116000.0
2006-12-18 14:15:00,9.37,9.37,9.36,9.36,55000.0,8.5509,8.5509,8.5418,8.5418,55000.0
2006-12-18 14:20:00,9.36,9.36,9.35,9.35,111000.0,8.5418,8.5418,8.5326,8.5326,111000.0
2006-12-18 14:25:00,9.35,9.35,9.33,9.33,226000.0,8.5326,8.5326,8.5144,8.5144,226000.0
2006-12-18 14:30:00,9.33,9.36,9.33,9.35,237000.0,8.5144,8.5418,8.5144,8.5326,237000.0
2006-12-18 14:35:00,9.36,9.38,9.35,9.38,274000.0,8.5418,8.56,8.5326,8.56,274000.0
2006-12-18 14:40:00,9.37,9.38,9.37,9.37,151000.0,8.5509,8.56,8.5509,8.5509,151000.0
2006-12-18 14:45:00,9.36,9.37,9.33,9.34,156000.0,8.5418,8.5509,8.5144,8.5235,156000.0
2006-12-18 14:50:00,9.34,9.35,9.33,9.33,198000.0,8.5235,8.5326,8.5144,8.5144,198000.0
2006-12-18 14:55:00,9.33,9.33,9.32,9.33,140000.0,8.5144,8.5144,8.5053,8.5144,140000.0
2006-12-18 15:00:00,9.33,9.33,9.31,9.33,439000.0,8.5144,8.5144,8.4961,8.5144,439000.0
2006-12-18 15:05:00,9.33,9.33,9.29,9.29,616000.0,8.5144,8.5144,8.4779,8.4779,616000.0
2006-12-18 15:10:00,9.29,9.3,9.28,9.29,693000.0,8.4779,8.487,8.4687,8.4779,693000.0
2006-12-18 15:15:00,9.29,9.3,9.29,9.3,474000.0,8.4779,8.487,8.4779,8.487,474000.0
2006-12-18 15:20:00,9.3,9.3,9.29,9.3,362000.0,8.487,8.487,8.4779,8.487,362000.0
2006-12-18 15:25:00,9.3,9.31,9.29,9.3,419000.0,8.487,8.4961,8.4779,8.487,419000.0
2006-12-18 15:30:00,9.3,9.3,9.27,9.27,402000.0,8.487,8.487,8.4596,8.4596,402000.0
2006-12-18 15:35:00,9.27,9.29,9.27,9.28,423000.0,8.4596,8.4779,8.4596,8.4687,423000.0
2006-12-18 15:40:00,9.28,9.3,9.28,9.29,402000.0,8.4687,8.487,8.4687,8.4779,402000.0
2006-12-18 15:45:00,9.29,9.3,9.28,9.29,399000.0,8.4779,8.487,8.4687,8.4779,399000.0
2006-12-18 15:50:00,9.29,9.31,9.29,9.3,987000.0,8.4779,8.4961,8.4779,8.487,987000.0
2006-12-18 15:55:00,9.3,9.32,9.26,9.3,922000.0,8.487,8.5053,8.4505,8.487,922000.0
2006-12-19 09:30:00,9.25,9.25,9.05,9.09,1606000.0,8.4414,8.4414,8.2589,8.2954,1606000.0
2006-12-19 09:35:00,9.09,9.19,9.05,9.17,1172000.0,8.2954,8.3866,8.2589,8.3684,1172000.0
2006-12-19 09:40:00,9.17,9.17,9.08,9.11,899000.0,8.3684,8.3684,8.2862,8.3136,899000.0
2006-12-19 09:45:00,9.11,9.17,9.11,9.17,603000.0,8.3136,8.3684,8.3136,8.3684,603000.0
2006-12-19 09:50:00,9.17,9.22,9.12,9.2,775000.0,8.3684,8.414,8.3227,8.3957,775000.0
2006-12-19 09:55:00,9.2,9.23,9.19,9.22,931000.0,8.3957,8.4231,8.3866,8.414,931000.0
2006-12-19 10:00:00,9.22,9.25,9.2,9.25,545000.0,8.414,8.4414,8.3957,8.4414,545000.0
2006-12-19 10:05:00,9.25,9.27,9.24,9.24,407000.0,8.4414,8.4596,8.4322,8.4322,407000.0
2006-12-19 10:10:00,9.25,9.28,9.25,9.28,395000.0,8.4414,8.4687,8.4414,8.4687,395000.0
2006-12-19 10:15:00,9.29,9.32,9.26,9.29,497000.0,8.4779,8.5053,8.4505,8.4779,497000.0
2006-12-19 10:20:00,9.3,9.33,9.29,9.33,652000.0,8.487,8.5144,8.4779,8.5144,652000.0
2006-12-19 10:25:00,9.33,9.38,9.32,9.34,709000.0,8.5144,8.56,8.5053,8.5235,709000.0
2006-12-19 10:30:00,9.34,9.37,9.33,9.34,311000.0,8.5235,8.5509,8.5144,8.5235,311000.0
2006-12-19 10:35:00,9.34,9.37,9.33,9.34,309000.0,8.5235,8.5509,8.5144,8.5235,309000.0
2006-12-19 10:40:00,9.34,9.36,9.29,9.36,604000.0,8.5235,8.5418,8.4779,8.5418,604000.0
2006-12-19 10:45:00,9.36,9.36,9.34,9.36,226000.0,8.5418,8.5418,8.5235,8.5418,226000.0
2006-12-19 10:50:00,9.36,9.41,9.36,9.4,526000.0,8.5418,8.5874,8.5418,8.5783,526000.0
2006-12-19 10:55:00,9.4,9.43,9.39,9.43,756000.0,8.5783,8.6056,8.5691,8.6056,756000.0
2006-12-19 11:00:00,9.43,9.5,9.41,9.49,1059000.0,8.6056,8.6695,8.5874,8.6604,1059000.0
2006-12-19 11:05:00,9.49,9.52,9.46,9.5,1007000.0,8.6604,8.6878,8.633,8.6695,1007000.0
2006-12-19 11:10:00,9.5,9.5,9.47,9.47,575000.0,8.6695,8.6695,8.6421,8.6421,575000.0
2006-12-19 11:15:00,9.47,9.47,9.4,9.41,488000.0,8.6421,8.6421,8.5783,8.5874,488000.0
2006-12-19 11:20:00,9.41,9.46,9.41,9.46,414000.0,8.5874,8.633,8.5874,8.633,414000.0
2006-12-19 11:25:00,9.45,9.46,9.41,9.43,195000.0,8.6239,8.633,8.5874,8.6056,195000.0
2006-12-19 11:30:00,9.43,9.44,9.42,9.44,148000.0,8.6056,8.6148,8.5965,8.6148,148000.0
2006-12-19 11:35:00,9.44,9.44,9.42,9.43,89000.0,8.6148,8.6148,8.5965,8.6056,89000.0
2006-12-19 11:40:00,9.43,9.44,9.43,9.44,161000.0,8.6056,8.6148,8.6056,8.6148,161000.0
2006-12-19 11:45:00,9.44,9.44,9.43,9.44,56000.0,8.6148,8.6148,8.6056,8.6148,56000.0
2006-12-19 11:50:00,9.44,9.46,9.44,9.44,172000.0,8.6148,8.633,8.6148,8.6148,172000.0
2006-12-19 11:55:00,9.44,9.44,9.44,9.44,37000.0,8.6148,8.6148,8.6148,8.6148,37000.0
2006-12-19 12:00:00,9.44,9.48,9.44,9.47,228000.0,8.6148,8.6513,8.6148,8.6421,228000.0
2006-12-19 12:05:00,9.47,9.47,9.44,9.45,78000.0,8.6421,8.6421,8.6148,8.6239,78000.0
2006-12-19 12:10:00,9.45,9.45,9.41,9.42,158000.0,8.6239,8.6239,8.5874,8.5965,158000.0
2006-12-19 12:15:00,9.42,9.42,9.38,9.4,374000.0,8.5965,8.5965,8.56,8.5783,374000.0
2006-12-19 12:20:00,9.4,9.43,9.39,9.4,204000.0,8.5783,8.6056,8.5691,8.5783,204000.0
2006-12-19 12:25:00,9.39,9.41,9.38,9.4,99000.0,8.5691,8.5874,8.56,8.5783,99000.0
2006-12-19 12:30:00,9.4,9.44,9.4,9.42,124000.0,8.5783,8.6148,8.5783,8.5965,124000.0
2006-12-19 12:35:00,9.42,9.44,9.4,9.4,93000.0,8.5965,8.6148,8.5783,8.5783,93000.0
2006-12-19 12:40:00,9.42,9.42,9.41,9.42,36000.0,8.5965,8.5965,8.5874,8.5965,36000.0
2006-12-19 12:45:00,9.42,9.42,9.4,9.4,39000.0,8.5965,8.5965,8.5783,8.5783,39000.0
2006-12-19 12:50:00,9.4,9.43,9.4,9.43,98000.0,8.5783,8.6056,8.5783,8.6056,98000.0
2006-12-19 12:55:00,9.43,9.43,9.41,9.42,102000.0,8.6056,8.6056,8.5874,8.5965,102000.0
2006-12-19 13:00:00,9.42,9.43,9.42,9.42,22000.0,8.5965,8.6056,8.5965,8.5965,22000.0
2006-12-19 13:05:00,9.42,9.43,9.42,9.43,19000.0,8.5965,8.6056,8.5965,8.6056,19000.0
2006-12-19 13:10:00,9.43,9.43,9.42,9.43,26000.0,8.6056,8.6056,8.5965,8.6056,26000.0
2006-12-19 13:15:00,9.42,9.43,9.42,9.42,44000.0,8.5965,8.6056,8.5965,8.5965,44000.0
2006-12-19 13:20:00,9.42,9.43,9.42,9.43,43000.0,8.5965,8.6056,8.5965,8.6056,43000.0
2006-12-19 13:25:00,9.43,9.43,9.42,9.42,40000.0,8.6056,8.6056,8.5965,8.5965,40000.0
2006-12-19 13:30:00,9.42,9.42,9.42,9.42,47000.0,8.5965,8.5965,8.5965,8.5965,47000.0
2006-12-19 13:35:00,9.42,9.43,9.42,9.43,73000.0,8.5965,8.6056,8.5965,8.6056,73000.0
2006-12-19 13:40:00,9.43,9.44,9.43,9.44,74000.0,8.6056,8.6148,8.6056,8.6148,74000.0
2006-12-19 13:45:00,9.44,9.44,9.44,9.44,108000.0,8.6148,8.6148,8.6148,8.6148,108000.0
2006-12-19 13:50:00,9.44,9.47,9.44,9.45,187000.0,8.6148,8.6421,8.6148,8.6239,187000.0
2006-12-19 13:55:00,9.45,9.47,9.45,9.46,117000.0,8.6239,8.6421,8.6239,8.633,117000.0
2006-12-19 14:00:00,9.47,9.5,9.47,9.48,432000.0,8.6421,8.6695,8.6421,8.6513,432000.0
2006-12-19 14:05:00,9.48,9.52,9.48,9.52,593000.0,8.6513,8.6878,8.6513,8.6878,593000.0
2006-12-19 14:10:00,9.52,9.52,9.5,9.52,298000.0,8.6878,8.6878,8.6695,8.6878,298000.0
2006-12-19 14:15:00,9.51,9.52,9.5,9.5,101000.0,8.6786,8.6878,8.6695,8.6695,101000.0
2006-12-19 14:20:00,9.5,9.5,9.48,9.5,162000.0,8.6695,8.6695,8.6513,8.6695,162000.0
2006-12-19 14:25:00,9.5,9.5,9.49,9.49,84000.0,8.6695,8.6695,8.6604,8.6604,84000.0
2006-12-19 14:30:00,9.48,9.49,9.48,9.49,148000.0,8.6513,8.6604,8.6513,8.6604,148000.0
2006-12-19 14:35:00,9.49,9.5,9.49,9.49,146000.0,8.6604,8.6695,8.6604,8.6604,146000.0
2006-12-19 14:40:00,9.49,9.49,9.48,9.49,97000.0,8.6604,8.6604,8.6513,8.6604,97000.0
2006-12-19 14:45:00,9.49,9.5,9.49,9.49,74000.0,8.6604,8.6695,8.6604,8.6604,74000.0
2006-12-19 14:50:00,9.5,9.52,9.49,9.51,204000.0,8.6695,8.6878,8.6604,8.6786,204000.0
2006-12-19 14:55:00,9.51,9.54,9.5,9.53,480000.0,8.6786,8.706,8.6695,8.6969,480000.0
2006-12-19 15:00:00,9.54,9.55,9.53,9.54,596000.0,8.706,8.7151,8.6969,8.706,596000.0
2006-12-19 15:05:00,9.54,9.57,9.53,9.57,290000.0,8.706,8.7334,8.6969,8.7334,290000.0
2006-12-19 15:10:00,9.57,9.62,9.57,9.6,838000.0,8.7334,8.779,8.7334,8.7608,838000.0
2006-12-19 15:15:00,9.6,9.61,9.58,9.59,445000.0,8.7608,8.7699,8.7425,8.7516,445000.0
2006-12-19 15:20:00,9.6,9.61,9.58,9.61,477000.0,8.7608,8.7699,8.7425,8.7699,477000.0
2006-12-19 15:25:00,9.6,9.65,9.6,9.65,941000.0,8.7608,8.8064,8.7608,8.8064,941000.0
2006-12-19 15:30:00,9.65,9.7,9.64,9.67,1000000.0,8.8064,8.852,8.7973,8.8247,1000000.0
2006-12-19 15:35:00,9.67,9.69,9.65,9.69,753000.0,8.8247,8.8429,8.8064,8.8429,753000.0
2006-12-19 15:40:00,9.69,9.7,9.68,9.7,839000.0,8.8429,8.852,8.8338,8.852,839000.0
2006-12-19 15:45:00,9.69,9.71,9.67,9.71,891000.0,8.8429,8.8612,8.8247,8.8612,891000.0
2006-12-19 15:50:00,9.71,9.75,9.7,9.74,1336000.0,8.8612,8.8977,8.852,8.8885,1336000.0
2006-12-19 15:55:00,9.73,9.75,9.72,9.73,1161000.0,8.8794,8.8977,8.8703,8.8794,1161000.0
2006-12-20 09:30:00,9.74,9.74,9.63,9.69,964000.0,8.8885,8.8885,8.7882,8.8429,964000.0
2006-12-20 09:35:00,9.7,9.72,9.63,9.66,650000.0,8.852,8.8703,8.7882,8.8155,650000.0
2006-12-20 09:40:00,9.66,9.73,9.65,9.71,645000.0,8.8155,8.8794,8.8064,8.8612,645000.0
2006-12-20 09:45:00,9.71,9.72,9.67,9.71,535000.0,8.8612,8.8703,8.8247,8.8612,535000.0
2006-12-20 09:50:00,9.7,9.72,9.69,9.7,374000.0,8.852,8.8703,8.8429,8.852,374000.0
2006-12-20 09:55:00,9.69,9.71,9.68,9.7,224000.0,8.8429,8.8612,8.8338,8.852,224000.0
2006-12-20 10:00:00,9.7,9.71,9.64,9.65,523000.0,8.852,8.8612,8.7973,8.8064,523000.0
2006-12-20 10:05:00,9.65,9.67,9.63,9.64,602000.0,8.8064,8.8247,8.7882,8.7973,602000.0
2006-12-20 10:10:00,9.64,9.68,9.64,9.66,358000.0,8.7973,8.8338,8.7973,8.8155,358000.0
2006-12-20 10:15:00,9.66,9.7,9.66,9.68,305000.0,8.8155,8.852,8.8155,8.8338,305000.0
2006-12-20 10:20:00,9.68,9.7,9.68,9.7,357000.0,8.8338,8.852,8.8338,8.852,357000.0
2006-12-20 10:25:00,9.7,9.7,9.68,9.69,224000.0,8.852,8.852,8.8338,8.8429,224000.0
2006-12-20 10:30:00,9.69,9.8,9.68,9.79,1333000.0,8.8429,8.9433,8.8338,8.9342,1333000.0
2006-12-20 10:35:00,9.79,9.83,9.76,9.83,1070000.0,8.9342,8.9707,8.9068,8.9707,1070000.0
2006-12-20 10:40:00,9.83,9.85,9.79,9.85,913000.0,8.9707,8.9889,8.9342,8.9889,913000.0
2006-12-20 10:45:00,9.85,9.9,9.83,9.9,1480000.0,8.9889,9.0345,8.9707,9.0345,1480000.0
2006-12-20 10:50:00,9.9,9.9,9.87,9.89,991000.0,9.0345,9.0345,9.0072,9.0254,991000.0
2006-12-20 10:55:00,9.89,9.94,9.88,9.94,1091000.0,9.0254,9.0711,9.0163,9.0711,1091000.0
2006-12-20 11:00:00,9.94,9.95,9.85,9.89,932000.0,9.0711,9.0802,8.9889,9.0254,932000.0
2006-12-20 11:05:00,9.89,9.9,9.86,9.87,462000.0,9.0254,9.0345,8.998,9.0072,462000.0
2006-12-20 11:10:00,9.87,9.88,9.85,9.86,355000.0,9.0072,9.0163,8.9889,8.998,355000.0
2006-12-20 11:15:00,9.87,9.87,9.83,9.84,388000.0,9.0072,9.0072,8.9707,8.9798,388000.0
2006-12-20 11:20:00,9.84,9.85,9.81,9.83,464000.0,8.9798,8.9889,8.9524,8.9707,464000.0
2006-12-20 11:25:00,9.83,9.84,9.8,9.82,300000.0,8.9707,8.9798,8.9433,8.9615,300000.0
2006-12-20 11:30:00,9.82,9.82,9.78,9.82,422000.0,8.9615,8.9615,8.925,8.9615,422000.0
2006-12-20 11:35:00,9.82,9.83,9.82,9.82,118000.0,8.9615,8.9707,8.9615,8.9615,118000.0
2006-12-20 11:40:00,9.82,9.83,9.82,9.82,177000.0,8.9615,8.9707,8.9615,8.9615,177000.0
2006-12-20 11:45:00,9.82,9.83,9.81,9.82,155000.0,8.9615,8.9707,8.9524,8.9615,155000.0
2006-12-20 11:50:00,9.81,9.83,9.79,9.81,237000.0,8.9524,8.9707,8.9342,8.9524,237000.0
2006-12-20 11:55:00,9.81,9.82,9.81,9.82,103000.0,8.9524,8.9615,8.9524,8.9615,103000.0
2006-12-20 12:00:00,9.82,9.83,9.81,9.81,144000.0,8.9615,8.9707,8.9524,8.9524,144000.0
2006-12-20 12:05:00,9.82,9.82,9.78,9.78,304000.0,8.9615,8.9615,8.925,8.925,304000.0
2006-12-20 12:10:00,9.78,9.83,9.78,9.82,338000.0,8.925,8.9707,8.925,8.9615,338000.0
2006-12-20 12:15:00,9.82,9.83,9.82,9.82,119000.0,8.9615,8.9707,8.9615,8.9615,119000.0
2006-12-20 12:20:00,9.82,9.83,9.82,9.83,234000.0,8.9615,8.9707,8.9615,8.9707,234000.0
2006-12-20 12:25:00,9.83,9.83,9.83,9.83,202000.0,8.9707,8.9707,8.9707,8.9707,202000.0
2006-12-20 12:30:00,9.83,9.87,9.83,9.86,535000.0,8.9707,9.0072,8.9707,8.998,535000.0
2006-12-20 12:35:00,9.86,9.86,9.83,9.84,392000.0,8.998,8.998,8.9707,8.9798,392000.0
2006-12-20 12:40:00,9.84,9.9,9.84,9.87,474000.0,8.9798,9.0345,8.9798,9.0072,474000.0
2006-12-20 12:45:00,9.87,9.91,9.86,9.91,428000.0,9.0072,9.0437,8.998,9.0437,428000.0
2006-12-20 12:50:00,9.91,9.93,9.9,9.91,622000.0,9.0437,9.0619,9.0345,9.0437,622000.0
2006-12-20 12:55:00,9.91,9.92,9.9,9.92,447000.0,9.0437,9.0528,9.0345,9.0528,447000.0
2006-12-20 13:00:00,9.92,9.92,9.91,9.91,220000.0,9.0528,9.0528,9.0437,9.0437,220000.0
2006-12-20 13:05:00,9.91,9.91,9.88,9.89,326000.0,9.0437,9.0437,9.0163,9.0254,326000.0
2006-12-20 13:10:00,9.89,9.89,9.84,9.85,384000.0,9.0254,9.0254,8.9798,8.9889,384000.0
2006-12-20 13:15:00,9.85,9.88,9.85,9.87,220000.0,8.9889,9.0163,8.9889,9.0072,220000.0
2006-12-20 13:20:00,9.87,9.87,9.85,9.85,193000.0,9.0072,9.0072,8.9889,8.9889,193000.0
2006-12-20 13:25:00,9.84,9.87,9.83,9.86,477000.0,8.9798,9.0072,8.9707,8.998,477000.0
2006-12-20 13:30:00,9.86,9.86,9.8,9.82,356000.0,8.998,8.998,8.9433,8.9615,356000.0
2006-12-20 13:35:00,9.82,9.82,9.78,9.79,486000.0,8.9615,8.9615,8.925,8.9342,486000.0
2006-12-20 13:40:00,9.8,9.81,9.78,9.78,170000.0,8.9433,8.9524,8.925,8.925,170000.0
2006-12-20 13:45:00,9.79,9.79,9.77,9.77,280000.0,8.9342,8.9342,8.9159,8.9159,280000.0
2006-12-20 13:50:00,9.78,9.78,9.75,9.75,356000.0,8.925,8.925,8.8977,8.8977,356000.0
2006-12-20 13:55:00,9.75,9.79,9.74,9.77,270000.0,8.8977,8.9342,8.8885,8.9159,270000.0
2006-12-20 14:00:00,9.77,9.8,9.77,9.79,289000.0,8.9159,8.9433,8.9159,8.9342,289000.0
2006-12-20 14:05:00,9.79,9.8,9.76,9.78,168000.0,8.9342,8.9433,8.9068,8.925,168000.0
2006-12-20 14:10:00,9.78,9.81,9.78,9.78,119000.0,8.925,8.9524,8.925,8.925,119000.0
2006-12-20 14:15:00,9.79,9.79,9.77,9.77,53000.0,8.9342,8.9342,8.9159,8.9159,53000.0
2006-12-20 14:20:00,9.78,9.81,9.78,9.79,201000.0,8.925,8.9524,8.925,8.9342,201000.0
2006-12-20 14:25:00,9.79,9.79,9.77,9.77,79000.0,8.9342,8.9342,8.9159,8.9159,79000.0
2006-12-20 14:30:00,9.77,9.8,9.76,9.76,138000.0,8.9159,8.9433,8.9068,8.9068,138000.0
2006-12-20 14:35:00,9.77,9.79,9.77,9.79,69000.0,8.9159,8.9342,8.9159,8.9342,69000.0
2006-12-20 14:40:00,9.79,9.79,9.78,9.79,83000.0,8.9342,8.9342,8.925,8.9342,83000.0
2006-12-20 14:45:00,9.79,9.79,9.75,9.76,127000.0,8.9342,8.9342,8.8977,8.9068,127000.0
2006-12-20 14:50:00,9.76,9.79,9.76,9.79,101000.0,8.9068,8.9342,8.9068,8.9342,101000.0
2006-12-20 14:55:00,9.79,9.79,9.78,9.79,65000.0,8.9342,8.9342,8.925,8.9342,65000.0
2006-12-20 15:00:00,9.79,9.79,9.76,9.77,115000.0,8.9342,8.9342,8.9068,8.9159,115000.0
2006-12-20 15:05:00,9.77,9.78,9.77,9.78,68000.0,8.9159,8.925,8.9159,8.925,68000.0
2006-12-20 15:10:00,9.78,9.79,9.78,9.78,54000.0,8.925,8.9342,8.925,8.925,54000.0
2006-12-20 15:15:00,9.78,9.79,9.78,9.79,44000.0,8.925,8.9342,8.925,8.9342,44000.0
2006-12-20 15:20:00,9.79,9.79,9.78,9.79,49000.0,8.9342,8.9342,8.925,8.9342,49000.0
2006-12-20 15:25:00,9.78,9.79,9.78,9.79,75000.0,8.925,8.9342,8.925,8.9342,75000.0
2006-12-20 15:30:00,9.79,9.79,9.77,9.78,100000.0,8.9342,8.9342,8.9159,8.925,100000.0
2006-12-20 15:35:00,9.78,9.79,9.78,9.79,80000.0,8.925,8.9342,8.925,8.9342,80000.0
2006-12-20 15:40:00,9.79,9.79,9.78,9.78,163000.0,8.9342,8.9342,8.925,8.925,163000.0
2006-12-20 15:45:00,9.78,9.79,9.76,9.77,159000.0,8.925,8.9342,8.9068,8.9159,159000.0
2006-12-20 15:50:00,9.77,9.77,9.73,9.76,355000.0,8.9159,8.9159,8.8794,8.9068,355000.0
2006-12-20 15:55:00,9.76,9.77,9.73,9.74,651000.0,8.9068,8.9159,8.8794,8.8885,651000.0
2006-12-21 09:30:00,9.58,9.59,9.55,9.58,1070000.0,8.7425,8.7516,8.7151,8.7425,1070000.0
2006-12-21 09:35:00,9.58,9.58,9.5,9.53,1364000.0,8.7425,8.7425,8.6695,8.6969,1364000.0
2006-12-21 09:40:00,9.53,9.57,9.51,9.55,1095000.0,8.6969,8.7334,8.6786,8.7151,1095000.0
2006-12-21 09:45:00,9.54,9.62,9.54,9.59,1573000.0,8.706,8.779,8.706,8.7516,1573000.0
2006-12-21 09:50:00,9.59,9.62,9.58,9.62,651000.0,8.7516,8.779,8.7425,8.779,651000.0
2006-12-21 09:55:00,9.62,9.63,9.55,9.56,865000.0,8.779,8.7882,8.7151,8.7243,865000.0
2006-12-21 10:00:00,9.57,9.59,9.56,9.59,462000.0,8.7334,8.7516,8.7243,8.7516,462000.0
2006-12-21 10:05:00,9.59,9.59,9.57,9.58,296000.0,8.7516,8.7516,8.7334,8.7425,296000.0
2006-12-21 10:10:00,9.58,9.6,9.58,9.58,279000.0,8.7425,8.7608,8.7425,8.7425,279000.0
2006-12-21 10:15:00,9.58,9.59,9.55,9.56,587000.0,8.7425,8.7516,8.7151,8.7243,587000.0
2006-12-21 10:20:00,9.56,9.58,9.55,9.56,383000.0,8.7243,8.7425,8.7151,8.7243,383000.0
2006-12-21 10:25:00,9.56,9.59,9.56,9.57,297000.0,8.7243,8.7516,8.7243,8.7334,297000.0
2006-12-21 10:30:00,9.57,9.59,9.57,9.58,208000.0,8.7334,8.7516,8.7334,8.7425,208000.0
2006-12-21 10:35:00,9.58,9.6,9.58,9.6,218000.0,8.7425,8.7608,8.7425,8.7608,218000.0
2006-12-21 10:40:00,9.59,9.62,9.58,9.61,586000.0,8.7516,8.779,8.7425,8.7699,586000.0
2006-12-21 10:45:00,9.61,9.61,9.58,9.59,207000.0,8.7699,8.7699,8.7425,8.7516,207000.0
2006-12-21 10:50:00,9.59,9.59,9.58,9.59,142000.0,8.7516,8.7516,8.7425,8.7516,142000.0
2006-12-21 10:55:00,9.59,9.59,9.58,9.58,175000.0,8.7516,8.7516,8.7425,8.7425,175000.0
2006-12-21 11:00:00,9.58,9.59,9.57,9.58,351000.0,8.7425,8.7516,8.7334,8.7425,351000.0
2006-12-21 11:05:00,9.58,9.58,9.55,9.56,273000.0,8.7425,8.7425,8.7151,8.7243,273000.0
2006-12-21 11:10:00,9.55,9.55,9.48,9.51,874000.0,8.7151,8.7151,8.6513,8.6786,874000.0
2006-12-21 11:15:00,9.51,9.51,9.49,9.51,221000.0,8.6786,8.6786,8.6604,8.6786,221000.0
2006-12-21 11:20:00,9.5,9.53,9.5,9.52,167000.0,8.6695,8.6969,8.6695,8.6878,167000.0
2006-12-21 11:25:00,9.52,9.52,9.46,9.46,588000.0,8.6878,8.6878,8.633,8.633,588000.0
2006-12-21 11:30:00,9.46,9.46,9.45,9.46,423000.0,8.633,8.633,8.6239,8.633,423000.0
2006-12-21 11:35:00,9.45,9.47,9.45,9.46,192000.0,8.6239,8.6421,8.6239,8.633,192000.0
2006-12-21 11:40:00,9.46,9.48,9.46,9.47,293000.0,8.633,8.6513,8.633,8.6421,293000.0
2006-12-21 11:45:00,9.47,9.48,9.45,9.47,219000.0,8.6421,8.6513,8.6239,8.6421,219000.0
2006-12-21 11:50:00,9.47,9.47,9.43,9.43,214000.0,8.6421,8.6421,8.6056,8.6056,214000.0
2006-12-21 11:55:00,9.43,9.43,9.4,9.4,581000.0,8.6056,8.6056,8.5783,8.5783,581000.0
2006-12-21 12:00:00,9.4,9.43,9.4,9.41,272000.0,8.5783,8.6056,8.5783,8.5874,272000.0
2006-12-21 12:05:00,9.41,9.42,9.39,9.4,308000.0,8.5874,8.5965,8.5691,8.5783,308000.0
2006-12-21 12:10:00,9.4,9.43,9.39,9.43,411000.0,8.5783,8.6056,8.5691,8.6056,411000.0
2006-12-21 12:15:00,9.44,9.44,9.41,9.43,241000.0,8.6148,8.6148,8.5874,8.6056,241000.0
2006-12-21 12:20:00,9.43,9.45,9.42,9.44,196000.0,8.6056,8.6239,8.5965,8.6148,196000.0
2006-12-21 12:25:00,9.45,9.51,9.45,9.49,711000.0,8.6239,8.6786,8.6239,8.6604,711000.0
2006-12-21 12:30:00,9.48,9.49,9.46,9.47,235000.0,8.6513,8.6604,8.633,8.6421,235000.0
2006-12-21 12:35:00,9.47,9.47,9.45,9.45,314000.0,8.6421,8.6421,8.6239,8.6239,314000.0
2006-12-21 12:40:00,9.45,9.46,9.44,9.46,132000.0,8.6239,8.633,8.6148,8.633,132000.0
2006-12-21 12:45:00,9.47,9.48,9.46,9.47,248000.0,8.6421,8.6513,8.633,8.6421,248000.0
2006-12-21 12:50:00,9.47,9.5,9.47,9.5,219000.0,8.6421,8.6695,8.6421,8.6695,219000.0
2006-12-21 12:55:00,9.5,9.52,9.48,9.49,372000.0,8.6695,8.6878,8.6513,8.6604,372000.0
2006-12-21 13:00:00,9.49,9.49,9.45,9.46,211000.0,8.6604,8.6604,8.6239,8.633,211000.0
2006-12-21 13:05:00,9.46,9.47,9.45,9.46,207000.0,8.633,8.6421,8.6239,8.633,207000.0
2006-12-21 13:10:00,9.46,9.48,9.45,9.48,147000.0,8.633,8.6513,8.6239,8.6513,147000.0
2006-12-21 13:15:00,9.48,9.49,9.46,9.46,139000.0,8.6513,8.6604,8.633,8.633,139000.0
2006-12-21 13:20:00,9.46,9.46,9.41,9.42,326000.0,8.633,8.633,8.5874,8.5965,326000.0
2006-12-21 13:25:00,9.42,9.45,9.42,9.43,322000.0,8.5965,8.6239,8.5965,8.6056,322000.0
2006-12-21 13:30:00,9.43,9.45,9.42,9.43,279000.0,8.6056,8.6239,8.5965,8.6056,279000.0
2006-12-21 13:35:00,9.42,9.45,9.42,9.44,244000.0,8.5965,8.6239,8.5965,8.6148,244000.0
2006-12-21 13:40:00,9.44,9.45,9.43,9.43,106000.0,8.6148,8.6239,8.6056,8.6056,106000.0
2006-12-21 13:45:00,9.43,9.43,9.4,9.41,450000.0,8.6056,8.6056,8.5783,8.5874,450000.0
2006-12-21 13:50:00,9.42,9.43,9.4,9.41,260000.0,8.5965,8.6056,8.5783,8.5874,260000.0
2006-12-21 13:55:00,9.41,9.42,9.4,9.4,333000.0,8.5874,8.5965,8.5783,8.5783,333000.0
2006-12-21 14:00:00,9.4,9.43,9.4,9.42,337000.0,8.5783,8.6056,8.5783,8.5965,337000.0
2006-12-21 14:05:00,9.43,9.43,9.42,9.43,118000.0,8.6056,8.6056,8.5965,8.6056,118000.0
2006-12-21 14:10:00,9.43,9.47,9.43,9.46,515000.0,8.6056,8.6421,8.6056,8.633,515000.0
2006-12-21 14:15:00,9.46,9.47,9.44,9.47,262000.0,8.633,8.6421,8.6148,8.6421,262000.0
2006-12-21 14:20:00,9.46,9.49,9.46,9.49,120000.0,8.633,8.6604,8.633,8.6604,120000.0
2006-12-21 14:25:00,9.49,9.5,9.48,9.49,178000.0,8.6604,8.6695,8.6513,8.6604,178000.0
2006-12-21 14:30:00,9.49,9.5,9.48,9.5,251000.0,8.6604,8.6695,8.6513,8.6695,251000.0
2006-12-21 14:35:00,9.5,9.5,9.49,9.49,128000.0,8.6695,8.6695,8.6604,8.6604,128000.0
2006-12-21 14:40:00,9.49,9.53,9.49,9.52,320000.0,8.6604,8.6969,8.6604,8.6878,320000.0
2006-12-21 14:45:00,9.52,9.52,9.5,9.51,154000.0,8.6878,8.6878,8.6695,8.6786,154000.0
2006-12-21 14:50:00,9.51,9.51,9.48,9.49,329000.0,8.6786,8.6786,8.6513,8.6604,329000.0
2006-12-21 14:55:00,9.5,9.51,9.49,9.51,145000.0,8.6695,8.6786,8.6604,8.6786,145000.0
2006-12-21 15:00:00,9.51,9.51,9.5,9.51,152000.0,8.6786,8.6786,8.6695,8.6786,152000.0
2006-12-21 15:05:00,9.51,9.52,9.51,9.51,147000.0,8.6786,8.6878,8.6786,8.6786,147000.0
2006-12-21 15:10:00,9.52,9.54,9.52,9.52,474000.0,8.6878,8.706,8.6878,8.6878,474000.0
2006-12-21 15:15:00,9.53,9.54,9.51,9.53,349000.0,8.6969,8.706,8.6786,8.6969,349000.0
2006-12-21 15:20:00,9.53,9.54,9.52,9.54,263000.0,8.6969,8.706,8.6878,8.706,263000.0
2006-12-21 15:25:00,9.54,9.55,9.53,9.54,297000.0,8.706,8.7151,8.6969,8.706,297000.0
2006-12-21 15:30:00,9.53,9.56,9.53,9.56,344000.0,8.6969,8.7243,8.6969,8.7243,344000.0
2006-12-21 15:35:00,9.55,9.56,9.54,9.55,484000.0,8.7151,8.7243,8.706,8.7151,484000.0
2006-12-21 15:40:00,9.55,9.55,9.53,9.54,321000.0,8.7151,8.7151,8.6969,8.706,321000.0
2006-12-21 15:45:00,9.53,9.57,9.52,9.56,823000.0,8.6969,8.7334,8.6878,8.7243,823000.0
2006-12-21 15:50:00,9.57,9.58,9.55,9.58,879000.0,8.7334,8.7425,8.7151,8.7425,879000.0
2006-12-21 15:55:00,9.58,9.6,9.57,9.57,1151000.0,8.7425,8.7608,8.7334,8.7334,1151000.0
2006-12-22 09:30:00,9.57,9.65,9.56,9.58,206000.0,8.7334,8.8064,8.7243,8.7425,206000.0
2006-12-22 09:35:00,9.65,9.67,9.52,9.55,487000.0,8.8064,8.8247,8.6878,8.7151,487000.0
2006-12-22 09:40:00,9.55,9.63,9.53,9.56,540000.0,8.7151,8.7882,8.6969,8.7243,540000.0
2006-12-22 09:45:00,9.56,9.62,9.55,9.55,336000.0,8.7243,8.779,8.7151,8.7151,336000.0
2006-12-22 09:50:00,9.54,9.59,9.54,9.58,187000.0,8.706,8.7516,8.706,8.7425,187000.0
2006-12-22 09:55:00,9.58,9.61,9.57,9.58,176000.0,8.7425,8.7699,8.7334,8.7425,176000.0
2006-12-22 10:00:00,9.58,9.59,9.56,9.57,246000.0,8.7425,8.7516,8.7243,8.7334,246000.0
2006-12-22 10:05:00,9.57,9.62,9.56,9.61,360000.0,8.7334,8.779,8.7243,8.7699,360000.0
2006-12-22 10:10:00,9.6,9.65,9.6,9.64,339000.0,8.7608,8.8064,8.7608,8.7973,339000.0
2006-12-22 10:15:00,9.64,9.66,9.61,9.61,396000.0,8.7973,8.8155,8.7699,8.7699,396000.0
2006-12-22 10:20:00,9.61,9.65,9.6,9.64,269000.0,8.7699,8.8064,8.7608,8.7973,269000.0
2006-12-22 10:25:00,9.64,9.7,9.63,9.7,370000.0,8.7973,8.852,8.7882,8.852,370000.0
2006-12-22 10:30:00,9.7,9.7,9.65,9.66,516000.0,8.852,8.852,8.8064,8.8155,516000.0
2006-12-22 10:35:00,9.67,9.68,9.64,9.66,377000.0,8.8247,8.8338,8.7973,8.8155,377000.0
2006-12-22 10:40:00,9.66,9.66,9.65,9.66,109000.0,8.8155,8.8155,8.8064,8.8155,109000.0
2006-12-22 10:45:00,9.65,9.66,9.64,9.65,188000.0,8.8064,8.8155,8.7973,8.8064,188000.0
2006-12-22 10:50:00,9.65,9.67,9.65,9.66,142000.0,8.8064,8.8247,8.8064,8.8155,142000.0
2006-12-22 10:55:00,9.66,9.67,9.61,9.61,191000.0,8.8155,8.8247,8.7699,8.7699,191000.0
2006-12-22 11:00:00,9.62,9.66,9.62,9.63,152000.0,8.779,8.8155,8.779,8.7882,152000.0
2006-12-22 11:05:00,9.63,9.63,9.62,9.63,114000.0,8.7882,8.7882,8.779,8.7882,114000.0
2006-12-22 11:10:00,9.63,9.63,9.58,9.59,220000.0,8.7882,8.7882,8.7425,8.7516,220000.0
2006-12-22 11:15:00,9.59,9.6,9.58,9.6,177000.0,8.7516,8.7608,8.7425,8.7608,177000.0
2006-12-22 11:20:00,9.6,9.61,9.58,9.59,107000.0,8.7608,8.7699,8.7425,8.7516,107000.0
2006-12-22 11:25:00,9.58,9.59,9.54,9.55,322000.0,8.7425,8.7516,8.706,8.7151,322000.0
2006-12-22 11:30:00,9.55,9.59,9.55,9.58,228000.0,8.7151,8.7516,8.7151,8.7425,228000.0
2006-12-22 11:35:00,9.58,9.6,9.57,9.6,86000.0,8.7425,8.7608,8.7334,8.7608,86000.0
2006-12-22 11:40:00,9.6,9.61,9.6,9.6,89000.0,8.7608,8.7699,8.7608,8.7608,89000.0
2006-12-22 11:45:00,9.6,9.6,9.56,9.56,238000.0,8.7608,8.7608,8.7243,8.7243,238000.0
2006-12-22 11:50:00,9.56,9.58,9.56,9.58,72000.0,8.7243,8.7425,8.7243,8.7425,72000.0
2006-12-22 11:55:00,9.58,9.6,9.57,9.57,98000.0,8.7425,8.7608,8.7334,8.7334,98000.0
2006-12-22 12:00:00,9.57,9.59,9.54,9.58,241000.0,8.7334,8.7516,8.706,8.7425,241000.0
2006-12-22 12:05:00,9.57,9.58,9.57,9.58,68000.0,8.7334,8.7425,8.7334,8.7425,68000.0
2006-12-22 12:10:00,9.57,9.58,9.54,9.54,56000.0,8.7334,8.7425,8.706,8.706,56000.0
2006-12-22 12:15:00,9.55,9.58,9.55,9.57,83000.0,8.7151,8.7425,8.7151,8.7334,83000.0
2006-12-22 12:20:00,9.57,9.58,9.55,9.55,112000.0,8.7334,8.7425,8.7151,8.7151,112000.0
2006-12-22 12:25:00,9.55,9.59,9.55,9.59,102000.0,8.7151,8.7516,8.7151,8.7516,102000.0
2006-12-22 12:30:00,9.58,9.62,9.58,9.62,159000.0,8.7425,8.779,8.7425,8.779,159000.0
2006-12-22 12:35:00,9.62,9.63,9.61,9.62,277000.0,8.779,8.7882,8.7699,8.779,277000.0
2006-12-22 12:40:00,9.61,9.64,9.61,9.64,100000.0,8.7699,8.7973,8.7699,8.7973,100000.0
2006-12-22 12:45:00,9.64,9.64,9.63,9.63,53000.0,8.7973,8.7973,8.7882,8.7882,53000.0
2006-12-22 12:50:00,9.64,9.64,9.63,9.64,68000.0,8.7973,8.7973,8.7882,8.7973,68000.0
2006-12-22 12:55:00,9.64,9.64,9.63,9.64,68000.0,8.7973,8.7973,8.7882,8.7973,68000.0
2006-12-22 13:00:00,9.64,9.65,9.64,9.64,52000.0,8.7973,8.8064,8.7973,8.7973,52000.0
2006-12-22 13:05:00,9.64,9.64,9.64,9.64,48000.0,8.7973,8.7973,8.7973,8.7973,48000.0
2006-12-22 13:10:00,9.64,9.65,9.64,9.65,93000.0,8.7973,8.8064,8.7973,8.8064,93000.0
2006-12-22 13:15:00,9.65,9.65,9.65,9.65,82000.0,8.8064,8.8064,8.8064,8.8064,82000.0
2006-12-22 13:20:00,9.65,9.67,9.65,9.66,107000.0,8.8064,8.8247,8.8064,8.8155,107000.0
2006-12-22 13:25:00,9.66,9.67,9.64,9.64,100000.0,8.8155,8.8247,8.7973,8.7973,100000.0
2006-12-22 13:30:00,9.65,9.65,9.63,9.65,95000.0,8.8064,8.8064,8.7882,8.8064,95000.0
2006-12-22 13:35:00,9.65,9.65,9.64,9.65,29000.0,8.8064,8.8064,8.7973,8.8064,29000.0
2006-12-22 13:40:00,9.65,9.68,9.65,9.67,104000.0,8.8064,8.8338,8.8064,8.8247,104000.0
2006-12-22 13:45:00,9.67,9.67,9.64,9.66,96000.0,8.8247,8.8247,8.7973,8.8155,96000.0
2006-12-22 13:50:00,9.66,9.67,9.65,9.66,79000.0,8.8155,8.8247,8.8064,8.8155,79000.0
2006-12-22 13:55:00,9.66,9.68,9.66,9.67,83000.0,8.8155,8.8338,8.8155,8.8247,83000.0
2006-12-22 14:00:00,9.67,9.68,9.65,9.66,80000.0,8.8247,8.8338,8.8064,8.8155,80000.0
2006-12-22 14:05:00,9.66,9.66,9.65,9.65,36000.0,8.8155,8.8155,8.8064,8.8064,36000.0
2006-12-22 14:10:00,9.65,9.66,9.65,9.65,25000.0,8.8064,8.8155,8.8064,8.8064,25000.0
2006-12-22 14:15:00,9.65,9.67,9.65,9.66,32000.0,8.8064,8.8247,8.8064,8.8155,32000.0
2006-12-22 14:20:00,9.66,9.66,9.65,9.65,111000.0,8.8155,8.8155,8.8064,8.8064,111000.0
2006-12-22 14:25:00,9.65,9.67,9.65,9.66,76000.0,8.8064,8.8247,8.8064,8.8155,76000.0
2006-12-22 14:30:00,9.66,9.67,9.65,9.67,55000.0,8.8155,8.8247,8.8064,8.8247,55000.0
2006-12-22 14:35:00,9.66,9.67,9.65,9.65,43000.0,8.8155,8.8247,8.8064,8.8064,43000.0
2006-12-22 14:40:00,9.65,9.66,9.65,9.65,33000.0,8.8064,8.8155,8.8064,8.8064,33000.0
2006-12-22 14:45:00,9.66,9.66,9.65,9.66,22000.0,8.8155,8.8155,8.8064,8.8155,22000.0
2006-12-22 14:50:00,9.66,9.67,9.66,9.67,35000.0,8.8155,8.8247,8.8155,8.8247,35000.0
2006-12-22 14:55:00,9.67,9.67,9.67,9.67,59000.0,8.8247,8.8247,8.8247,8.8247,59000.0
2006-12-22 15:00:00,9.67,9.67,9.67,9.67,35000.0,8.8247,8.8247,8.8247,8.8247,35000.0
2006-12-22 15:05:00,9.67,9.67,9.66,9.67,79000.0,8.8247,8.8247,8.8155,8.8247,79000.0
2006-12-22 15:10:00,9.67,9.67,9.66,9.67,62000.0,8.8247,8.8247,8.8155,8.8247,62000.0
2006-12-22 15:15:00,9.67,9.68,9.66,9.66,134000.0,8.8247,8.8338,8.8155,8.8155,134000.0
2006-12-22 15:20:00,9.66,9.67,9.66,9.66,56000.0,8.8155,8.8247,8.8155,8.8155,56000.0
2006-12-22 15:25:00,9.66,9.66,9.64,9.65,115000.0,8.8155,8.8155,8.7973,8.8064,115000.0
2006-12-22 15:30:00,9.65,9.66,9.65,9.65,57000.0,8.8064,8.8155,8.8064,8.8064,57000.0
2006-12-22 15:35:00,9.65,9.68,9.65,9.66,115000.0,8.8064,8.8338,8.8064,8.8155,115000.0
2006-12-22 15:40:00,9.66,9.67,9.66,9.67,112000.0,8.8155,8.8247,8.8155,8.8247,112000.0
2006-12-22 15:45:00,9.67,9.68,9.66,9.66,154000.0,8.8247,8.8338,8.8155,8.8155,154000.0
2006-12-22 15:50:00,9.66,9.66,9.63,9.64,189000.0,8.8155,8.8155,8.7882,8.7973,189000.0
2006-12-22 15:55:00,9.64,9.64,9.63,9.63,319000.0,8.7973,8.7973,8.7882,8.7882,319000.0
2006-12-26 09:30:00,9.65,9.65,9.54,9.6,240000.0,8.8064,8.8064,8.706,8.7608,240000.0
2006-12-26 09:35:00,9.59,9.64,9.57,9.64,237000.0,8.7516,8.7973,8.7334,8.7973,237000.0
2006-12-26 09:40:00,9.64,9.67,9.6,9.66,200000.0,8.7973,8.8247,8.7608,8.8155,200000.0
2006-12-26 09:45:00,9.66,9.68,9.64,9.65,106000.0,8.8155,8.8338,8.7973,8.8064,106000.0
2006-12-26 09:50:00,9.64,9.66,9.63,9.66,157000.0,8.7973,8.8155,8.7882,8.8155,157000.0
2006-12-26 09:55:00,9.66,9.66,9.56,9.57,413000.0,8.8155,8.8155,8.7243,8.7334,413000.0
2006-12-26 10:00:00,9.57,9.6,9.5,9.52,778000.0,8.7334,8.7608,8.6695,8.6878,778000.0
2006-12-26 10:05:00,9.52,9.52,9.47,9.5,639000.0,8.6878,8.6878,8.6421,8.6695,639000.0
2006-12-26 10:10:00,9.5,9.51,9.49,9.5,174000.0,8.6695,8.6786,8.6604,8.6695,174000.0
2006-12-26 10:15:00,9.5,9.51,9.49,9.51,184000.0,8.6695,8.6786,8.6604,8.6786,184000.0
2006-12-26 10:20:00,9.51,9.51,9.48,9.48,262000.0,8.6786,8.6786,8.6513,8.6513,262000.0
2006-12-26 10:25:00,9.48,9.5,9.48,9.49,174000.0,8.6513,8.6695,8.6513,8.6604,174000.0
2006-12-26 10:30:00,9.48,9.49,9.46,9.46,397000.0,8.6513,8.6604,8.633,8.633,397000.0
2006-12-26 10:35:00,9.46,9.47,9.45,9.45,256000.0,8.633,8.6421,8.6239,8.6239,256000.0
2006-12-26 10:40:00,9.46,9.46,9.44,9.44,240000.0,8.633,8.633,8.6148,8.6148,240000.0
2006-12-26 10:45:00,9.44,9.47,9.44,9.45,191000.0,8.6148,8.6421,8.6148,8.6239,191000.0
2006-12-26 10:50:00,9.45,9.47,9.45,9.47,90000.0,8.6239,8.6421,8.6239,8.6421,90000.0
2006-12-26 10:55:00,9.46,9.47,9.46,9.47,37000.0,8.633,8.6421,8.633,8.6421,37000.0
2006-12-26 11:00:00,9.47,9.49,9.47,9.47,102000.0,8.6421,8.6604,8.6421,8.6421,102000.0
2006-12-26 11:05:00,9.47,9.49,9.47,9.49,100000.0,8.6421,8.6604,8.6421,8.6604,100000.0
2006-12-26 11:10:00,9.49,9.54,9.48,9.53,282000.0,8.6604,8.706,8.6513,8.6969,282000.0
2006-12-26 11:15:00,9.52,9.53,9.51,9.51,69000.0,8.6878,8.6969,8.6786,8.6786,69000.0
2006-12-26 11:20:00,9.52,9.53,9.51,9.52,50000.0,8.6878,8.6969,8.6786,8.6878,50000.0
2006-12-26 11:25:00,9.52,9.53,9.52,9.53,57000.0,8.6878,8.6969,8.6878,8.6969,57000.0
2006-12-26 11:30:00,9.53,9.53,9.51,9.51,80000.0,8.6969,8.6969,8.6786,8.6786,80000.0
2006-12-26 11:35:00,9.51,9.52,9.51,9.51,51000.0,8.6786,8.6878,8.6786,8.6786,51000.0
2006-12-26 11:40:00,9.51,9.51,9.5,9.5,48000.0,8.6786,8.6786,8.6695,8.6695,48000.0
2006-12-26 11:45:00,9.5,9.51,9.49,9.51,99000.0,8.6695,8.6786,8.6604,8.6786,99000.0
2006-12-26 11:50:00,9.51,9.52,9.51,9.51,64000.0,8.6786,8.6878,8.6786,8.6786,64000.0
2006-12-26 11:55:00,9.52,9.53,9.52,9.52,56000.0,8.6878,8.6969,8.6878,8.6878,56000.0
2006-12-26 12:00:00,9.52,9.52,9.51,9.51,10000.0,8.6878,8.6878,8.6786,8.6786,10000.0
2006-12-26 12:05:00,9.52,9.52,9.51,9.52,48000.0,8.6878,8.6878,8.6786,8.6878,48000.0
2006-12-26 12:10:00,9.52,9.53,9.52,9.52,44000.0,8.6878,8.6969,8.6878,8.6878,44000.0
2006-12-26 12:15:00,9.52,9.52,9.51,9.51,55000.0,8.6878,8.6878,8.6786,8.6786,55000.0
2006-12-26 12:20:00,9.51,9.51,9.5,9.5,38000.0,8.6786,8.6786,8.6695,8.6695,38000.0
2006-12-26 12:25:00,9.5,9.5,9.49,9.5,67000.0,8.6695,8.6695,8.6604,8.6695,67000.0
2006-12-26 12:30:00,9.5,9.51,9.46,9.47,669000.0,8.6695,8.6786,8.633,8.6421,669000.0
2006-12-26 12:35:00,9.47,9.48,9.46,9.47,77000.0,8.6421,8.6513,8.633,8.6421,77000.0
2006-12-26 12:40:00,9.47,9.48,9.46,9.46,123000.0,8.6421,8.6513,8.633,8.633,123000.0
2006-12-26 12:45:00,9.46,9.47,9.46,9.46,91000.0,8.633,8.6421,8.633,8.633,91000.0
2006-12-26 12:50:00,9.47,9.47,9.46,9.46,33000.0,8.6421,8.6421,8.633,8.633,33000.0
2006-12-26 12:55:00,9.46,9.47,9.46,9.46,20000.0,8.633,8.6421,8.633,8.633,20000.0
2006-12-26 13:00:00,9.46,9.47,9.46,9.47,35000.0,8.633,8.6421,8.633,8.6421,35000.0
2006-12-26 13:05:00,9.47,9.47,9.47,9.47,36000.0,8.6421,8.6421,8.6421,8.6421,36000.0
2006-12-26 13:10:00,9.47,9.47,9.47,9.47,23000.0,8.6421,8.6421,8.6421,8.6421,23000.0
2006-12-26 13:15:00,9.47,9.47,9.47,9.47,18000.0,8.6421,8.6421,8.6421,8.6421,18000.0
2006-12-26 13:20:00,9.47,9.47,9.47,9.47,55000.0,8.6421,8.6421,8.6421,8.6421,55000.0
2006-12-26 13:25:00,9.47,9.47,9.47,9.47,14000.0,8.6421,8.6421,8.6421,8.6421,14000.0
2006-12-26 13:30:00,9.47,9.47,9.47,9.47,53000.0,8.6421,8.6421,8.6421,8.6421,53000.0
2006-12-26 13:35:00,9.47,9.47,9.47,9.47,18000.0,8.6421,8.6421,8.6421,8.6421,18000.0
2006-12-26 13:40:00,9.47,9.48,9.47,9.48,73000.0,8.6421,8.6513,8.6421,8.6513,73000.0
2006-12-26 13:45:00,9.48,9.5,9.48,9.5,116000.0,8.6513,8.6695,8.6513,8.6695,116000.0
2006-12-26 13:50:00,9.5,9.5,9.49,9.5,79000.0,8.6695,8.6695,8.6604,8.6695,79000.0
2006-12-26 13:55:00,9.5,9.51,9.48,9.49,62000.0,8.6695,8.6786,8.6513,8.6604,62000.0
2006-12-26 14:00:00,9.49,9.49,9.48,9.48,20000.0,8.6604,8.6604,8.6513,8.6513,20000.0
2006-12-26 14:05:00,9.48,9.5,9.48,9.5,78000.0,8.6513,8.6695,8.6513,8.6695,78000.0
2006-12-26 14:10:00,9.5,9.5,9.49,9.5,48000.0,8.6695,8.6695,8.6604,8.6695,48000.0
2006-12-26 14:15:00,9.49,9.5,9.49,9.5,47000.0,8.6604,8.6695,8.6604,8.6695,47000.0
2006-12-26 14:20:00,9.5,9.5,9.48,9.49,26000.0,8.6695,8.6695,8.6513,8.6604,26000.0
2006-12-26 14:25:00,9.5,9.5,9.49,9.5,47000.0,8.6695,8.6695,8.6604,8.6695,47000.0
2006-12-26 14:30:00,9.5,9.51,9.5,9.5,69000.0,8.6695,8.6786,8.6695,8.6695,69000.0
2006-12-26 14:35:00,9.5,9.5,9.49,9.49,38000.0,8.6695,8.6695,8.6604,8.6604,38000.0
2006-12-26 14:40:00,9.49,9.5,9.49,9.5,10000.0,8.6604,8.6695,8.6604,8.6695,10000.0
2006-12-26 14:45:00,9.5,9.5,9.49,9.5,25000.0,8.6695,8.6695,8.6604,8.6695,25000.0
2006-12-26 14:50:00,9.5,9.51,9.49,9.49,154000.0,8.6695,8.6786,8.6604,8.6604,154000.0
2006-12-26 14:55:00,9.49,9.5,9.49,9.49,30000.0,8.6604,8.6695,8.6604,8.6604,30000.0
2006-12-26 15:00:00,9.49,9.51,9.49,9.5,36000.0,8.6604,8.6786,8.6604,8.6695,36000.0
2006-12-26 15:05:00,9.51,9.52,9.51,9.52,91000.0,8.6786,8.6878,8.6786,8.6878,91000.0
2006-12-26 15:10:00,9.51,9.56,9.51,9.56,319000.0,8.6786,8.7243,8.6786,8.7243,319000.0
2006-12-26 15:15:00,9.56,9.56,9.52,9.52,152000.0,8.7243,8.7243,8.6878,8.6878,152000.0
2006-12-26 15:20:00,9.52,9.53,9.52,9.53,72000.0,8.6878,8.6969,8.6878,8.6969,72000.0
2006-12-26 15:25:00,9.53,9.54,9.53,9.53,74000.0,8.6969,8.706,8.6969,8.6969,74000.0
2006-12-26 15:30:00,9.53,9.53,9.53,9.53,50000.0,8.6969,8.6969,8.6969,8.6969,50000.0
2006-12-26 15:35:00,9.53,9.54,9.53,9.53,66000.0,8.6969,8.706,8.6969,8.6969,66000.0
2006-12-26 15:40:00,9.54,9.54,9.52,9.53,86000.0,8.706,8.706,8.6878,8.6969,86000.0
2006-12-26 15:45:00,9.54,9.54,9.5,9.51,222000.0,8.706,8.706,8.6695,8.6786,222000.0
2006-12-26 15:50:00,9.51,9.51,9.49,9.51,293000.0,8.6786,8.6786,8.6604,8.6786,293000.0
2006-12-26 15:55:00,9.51,9.51,9.49,9.5,378000.0,8.6786,8.6786,8.6604,8.6695,378000.0
2006-12-27 09:30:00,9.49,9.52,9.45,9.51,170000.0,8.6604,8.6878,8.6239,8.6786,170000.0
2006-12-27 09:35:00,9.49,9.53,9.48,9.52,203000.0,8.6604,8.6969,8.6513,8.6878,203000.0
2006-12-27 09:40:00,9.52,9.58,9.51,9.58,156000.0,8.6878,8.7425,8.6786,8.7425,156000.0
2006-12-27 09:45:00,9.58,9.58,9.52,9.54,236000.0,8.7425,8.7425,8.6878,8.706,236000.0
2006-12-27 09:50:00,9.54,9.57,9.54,9.56,113000.0,8.706,8.7334,8.706,8.7243,113000.0
2006-12-27 09:55:00,9.56,9.57,9.54,9.54,159000.0,8.7243,8.7334,8.706,8.706,159000.0
2006-12-27 10:00:00,9.55,9.56,9.54,9.54,122000.0,8.7151,8.7243,8.706,8.706,122000.0
2006-12-27 10:05:00,9.55,9.57,9.54,9.56,129000.0,8.7151,8.7334,8.706,8.7243,129000.0
2006-12-27 10:10:00,9.56,9.56,9.54,9.55,87000.0,8.7243,8.7243,8.706,8.7151,87000.0
2006-12-27 10:15:00,9.54,9.55,9.53,9.55,107000.0,8.706,8.7151,8.6969,8.7151,107000.0
2006-12-27 10:20:00,9.55,9.56,9.53,9.55,135000.0,8.7151,8.7243,8.6969,8.7151,135000.0
2006-12-27 10:25:00,9.55,9.61,9.55,9.61,466000.0,8.7151,8.7699,8.7151,8.7699,466000.0
2006-12-27 10:30:00,9.61,9.61,9.56,9.59,345000.0,8.7699,8.7699,8.7243,8.7516,345000.0
2006-12-27 10:35:00,9.59,9.61,9.58,9.6,120000.0,8.7516,8.7699,8.7425,8.7608,120000.0
2006-12-27 10:40:00,9.6,9.65,9.6,9.64,232000.0,8.7608,8.8064,8.7608,8.7973,232000.0
2006-12-27 10:45:00,9.64,9.66,9.62,9.63,288000.0,8.7973,8.8155,8.779,8.7882,288000.0
2006-12-27 10:50:00,9.63,9.64,9.62,9.64,412000.0,8.7882,8.7973,8.779,8.7973,412000.0
2006-12-27 10:55:00,9.64,9.66,9.63,9.65,264000.0,8.7973,8.8155,8.7882,8.8064,264000.0
2006-12-27 11:00:00,9.65,9.65,9.64,9.65,116000.0,8.8064,8.8064,8.7973,8.8064,116000.0
2006-12-27 11:05:00,9.65,9.65,9.64,9.65,88000.0,8.8064,8.8064,8.7973,8.8064,88000.0
2006-12-27 11:10:00,9.65,9.65,9.64,9.65,141000.0,8.8064,8.8064,8.7973,8.8064,141000.0
2006-12-27 11:15:00,9.65,9.66,9.64,9.65,167000.0,8.8064,8.8155,8.7973,8.8064,167000.0
2006-12-27 11:20:00,9.65,9.66,9.64,9.65,116000.0,8.8064,8.8155,8.7973,8.8064,116000.0
2006-12-27 11:25:00,9.65,9.67,9.65,9.67,180000.0,8.8064,8.8247,8.8064,8.8247,180000.0
2006-12-27 11:30:00,9.67,9.7,9.67,9.69,214000.0,8.8247,8.852,8.8247,8.8429,214000.0
2006-12-27 11:35:00,9.69,9.72,9.69,9.71,407000.0,8.8429,8.8703,8.8429,8.8612,407000.0
2006-12-27 11:40:00,9.71,9.71,9.67,9.68,309000.0,8.8612,8.8612,8.8247,8.8338,309000.0
2006-12-27 11:45:00,9.68,9.71,9.68,9.7,143000.0,8.8338,8.8612,8.8338,8.852,143000.0
2006-12-27 11:50:00,9.7,9.71,9.68,9.7,106000.0,8.852,8.8612,8.8338,8.852,106000.0
2006-12-27 11:55:00,9.7,9.71,9.7,9.71,165000.0,8.852,8.8612,8.852,8.8612,165000.0
2006-12-27 12:00:00,9.71,9.73,9.71,9.73,363000.0,8.8612,8.8794,8.8612,8.8794,363000.0
2006-12-27 12:05:00,9.73,9.73,9.72,9.73,205000.0,8.8794,8.8794,8.8703,8.8794,205000.0
2006-12-27 12:10:00,9.72,9.73,9.72,9.73,118000.0,8.8703,8.8794,8.8703,8.8794,118000.0
2006-12-27 12:15:00,9.73,9.75,9.73,9.75,127000.0,8.8794,8.8977,8.8794,8.8977,127000.0
2006-12-27 12:20:00,9.75,9.78,9.75,9.78,185000.0,8.8977,8.925,8.8977,8.925,185000.0
2006-12-27 12:25:00,9.77,9.82,9.77,9.78,760000.0,8.9159,8.9615,8.9159,8.925,760000.0
2006-12-27 12:30:00,9.79,9.83,9.78,9.83,418000.0,8.9342,8.9707,8.925,8.9707,418000.0
2006-12-27 12:35:00,9.83,9.83,9.81,9.82,157000.0,8.9707,8.9707,8.9524,8.9615,157000.0
2006-12-27 12:40:00,9.82,9.86,9.81,9.86,389000.0,8.9615,8.998,8.9524,8.998,389000.0
2006-12-27 12:45:00,9.85,9.88,9.85,9.87,540000.0,8.9889,9.0163,8.9889,9.0072,540000.0
2006-12-27 12:50:00,9.87,9.9,9.87,9.89,609000.0,9.0072,9.0345,9.0072,9.0254,609000.0
2006-12-27 12:55:00,9.89,9.91,9.88,9.88,614000.0,9.0254,9.0437,9.0163,9.0163,614000.0
2006-12-27 13:00:00,9.88,9.88,9.83,9.85,462000.0,9.0163,9.0163,8.9707,8.9889,462000.0
2006-12-27 13:05:00,9.85,9.86,9.83,9.86,244000.0,8.9889,8.998,8.9707,8.998,244000.0
2006-12-27 13:10:00,9.85,9.9,9.85,9.9,383000.0,8.9889,9.0345,8.9889,9.0345,383000.0
2006-12-27 13:15:00,9.9,9.91,9.89,9.91,459000.0,9.0345,9.0437,9.0254,9.0437,459000.0
2006-12-27 13:20:00,9.91,9.95,9.9,9.94,605000.0,9.0437,9.0802,9.0345,9.0711,605000.0
2006-12-27 13:25:00,9.95,9.95,9.91,9.91,376000.0,9.0802,9.0802,9.0437,9.0437,376000.0
2006-12-27 13:30:00,9.91,9.92,9.89,9.9,179000.0,9.0437,9.0528,9.0254,9.0345,179000.0
2006-12-27 13:35:00,9.9,9.92,9.9,9.91,128000.0,9.0345,9.0528,9.0345,9.0437,128000.0
2006-12-27 13:40:00,9.91,9.93,9.9,9.92,245000.0,9.0437,9.0619,9.0345,9.0528,245000.0
2006-12-27 13:45:00,9.92,9.93,9.88,9.88,171000.0,9.0528,9.0619,9.0163,9.0163,171000.0
2006-12-27 13:50:00,9.88,9.89,9.87,9.88,499000.0,9.0163,9.0254,9.0072,9.0163,499000.0
2006-12-27 13:55:00,9.88,9.9,9.88,9.9,102000.0,9.0163,9.0345,9.0163,9.0345,102000.0
2006-12-27 14:00:00,9.89,9.92,9.89,9.91,197000.0,9.0254,9.0528,9.0254,9.0437,197000.0
2006-12-27 14:05:00,9.9,9.92,9.9,9.9,258000.0,9.0345,9.0528,9.0345,9.0345,258000.0
2006-12-27 14:10:00,9.9,9.91,9.9,9.91,72000.0,9.0345,9.0437,9.0345,9.0437,72000.0
2006-12-27 14:15:00,9.91,9.91,9.9,9.91,182000.0,9.0437,9.0437,9.0345,9.0437,182000.0
2006-12-27 14:20:00,9.91,9.92,9.9,9.91,213000.0,9.0437,9.0528,9.0345,9.0437,213000.0
2006-12-27 14:25:00,9.91,9.92,9.91,9.91,129000.0,9.0437,9.0528,9.0437,9.0437,129000.0
2006-12-27 14:30:00,9.91,9.92,9.9,9.91,79000.0,9.0437,9.0528,9.0345,9.0437,79000.0
2006-12-27 14:35:00,9.91,9.91,9.9,9.9,124000.0,9.0437,9.0437,9.0345,9.0345,124000.0
2006-12-27 14:40:00,9.9,9.9,9.85,9.86,426000.0,9.0345,9.0345,8.9889,8.998,426000.0
2006-12-27 14:45:00,9.87,9.88,9.86,9.87,252000.0,9.0072,9.0163,8.998,9.0072,252000.0
2006-12-27 14:50:00,9.87,9.88,9.86,9.86,94000.0,9.0072,9.0163,8.998,8.998,94000.0
2006-12-27 14:55:00,9.87,9.87,9.86,9.87,54000.0,9.0072,9.0072,8.998,9.0072,54000.0
2006-12-27 15:00:00,9.86,9.87,9.86,9.87,65000.0,8.998,9.0072,8.998,9.0072,65000.0
2006-12-27 15:05:00,9.87,9.88,9.87,9.87,218000.0,9.0072,9.0163,9.0072,9.0072,218000.0
2006-12-27 15:10:00,9.87,9.89,9.86,9.88,114000.0,9.0072,9.0254,8.998,9.0163,114000.0
2006-12-27 15:15:00,9.88,9.9,9.88,9.88,137000.0,9.0163,9.0345,9.0163,9.0163,137000.0
2006-12-27 15:20:00,9.89,9.89,9.88,9.88,89000.0,9.0254,9.0254,9.0163,9.0163,89000.0
2006-12-27 15:25:00,9.89,9.89,9.88,9.88,114000.0,9.0254,9.0254,9.0163,9.0163,114000.0
2006-12-27 15:30:00,9.88,9.89,9.88,9.89,74000.0,9.0163,9.0254,9.0163,9.0254,74000.0
2006-12-27 15:35:00,9.89,9.89,9.88,9.89,85000.0,9.0254,9.0254,9.0163,9.0254,85000.0
2006-12-27 15:40:00,9.89,9.91,9.88,9.9,241000.0,9.0254,9.0437,9.0163,9.0345,241000.0
2006-12-27 15:45:00,9.9,9.92,9.89,9.91,278000.0,9.0345,9.0528,9.0254,9.0437,278000.0
2006-12-27 15:50:00,9.9,9.94,9.9,9.94,794000.0,9.0345,9.0711,9.0345,9.0711,794000.0
2006-12-27 15:55:00,9.94,9.95,9.93,9.94,877000.0,9.0711,9.0802,9.0619,9.0711,877000.0
2006-12-28 09:30:00,9.98,9.98,9.81,9.86,1186000.0,9.1076,9.1076,8.9524,8.998,1186000.0
2006-12-28 09:35:00,9.85,9.87,9.82,9.86,407000.0,8.9889,9.0072,8.9615,8.998,407000.0
2006-12-28 09:40:00,9.86,9.89,9.81,9.82,442000.0,8.998,9.0254,8.9524,8.9615,442000.0
2006-12-28 09:45:00,9.82,9.83,9.76,9.79,589000.0,8.9615,8.9707,8.9068,8.9342,589000.0
2006-12-28 09:50:00,9.79,9.82,9.76,9.79,356000.0,8.9342,8.9615,8.9068,8.9342,356000.0
2006-12-28 09:55:00,9.79,9.87,9.79,9.83,308000.0,8.9342,9.0072,8.9342,8.9707,308000.0
2006-12-28 10:00:00,9.84,9.93,9.84,9.89,623000.0,8.9798,9.0619,8.9798,9.0254,623000.0
2006-12-28 10:05:00,9.89,9.93,9.85,9.87,377000.0,9.0254,9.0619,8.9889,9.0072,377000.0
2006-12-28 10:10:00,9.87,9.88,9.83,9.84,200000.0,9.0072,9.0163,8.9707,8.9798,200000.0
2006-12-28 10:15:00,9.85,9.85,9.81,9.84,222000.0,8.9889,8.9889,8.9524,8.9798,222000.0
2006-12-28 10:20:00,9.83,9.85,9.82,9.83,121000.0,8.9707,8.9889,8.9615,8.9707,121000.0
2006-12-28 10:25:00,9.84,9.84,9.81,9.82,194000.0,8.9798,8.9798,8.9524,8.9615,194000.0
2006-12-28 10:30:00,9.82,9.84,9.81,9.84,68000.0,8.9615,8.9798,8.9524,8.9798,68000.0
2006-12-28 10:35:00,9.83,9.83,9.81,9.82,120000.0,8.9707,8.9707,8.9524,8.9615,120000.0
2006-12-28 10:40:00,9.82,9.84,9.82,9.82,64000.0,8.9615,8.9798,8.9615,8.9615,64000.0
2006-12-28 10:45:00,9.82,9.84,9.82,9.83,61000.0,8.9615,8.9798,8.9615,8.9707,61000.0
2006-12-28 10:50:00,9.83,9.88,9.83,9.87,161000.0,8.9707,9.0163,8.9707,9.0072,161000.0
2006-12-28 10:55:00,9.87,9.88,9.84,9.85,76000.0,9.0072,9.0163,8.9798,8.9889,76000.0
2006-12-28 11:00:00,9.85,9.85,9.82,9.82,246000.0,8.9889,8.9889,8.9615,8.9615,246000.0
2006-12-28 11:05:00,9.82,9.82,9.76,9.77,659000.0,8.9615,8.9615,8.9068,8.9159,659000.0
2006-12-28 11:10:00,9.77,9.79,9.77,9.78,166000.0,8.9159,8.9342,8.9159,8.925,166000.0
2006-12-28 11:15:00,9.78,9.79,9.78,9.79,122000.0,8.925,8.9342,8.925,8.9342,122000.0
2006-12-28 11:20:00,9.79,9.79,9.77,9.79,111000.0,8.9342,8.9342,8.9159,8.9342,111000.0
2006-12-28 11:25:00,9.79,9.8,9.78,9.79,182000.0,8.9342,8.9433,8.925,8.9342,182000.0
2006-12-28 11:30:00,9.79,9.79,9.78,9.79,55000.0,8.9342,8.9342,8.925,8.9342,55000.0
2006-12-28 11:35:00,9.79,9.79,9.78,9.78,39000.0,8.9342,8.9342,8.925,8.925,39000.0
2006-12-28 11:40:00,9.78,9.78,9.77,9.77,173000.0,8.925,8.925,8.9159,8.9159,173000.0
2006-12-28 11:45:00,9.77,9.77,9.76,9.77,62000.0,8.9159,8.9159,8.9068,8.9159,62000.0
2006-12-28 11:50:00,9.77,9.78,9.77,9.78,710000.0,8.9159,8.925,8.9159,8.925,710000.0
2006-12-28 11:55:00,9.78,9.79,9.76,9.77,263000.0,8.925,8.9342,8.9068,8.9159,263000.0
2006-12-28 12:00:00,9.77,9.78,9.76,9.78,97000.0,8.9159,8.925,8.9068,8.925,97000.0
2006-12-28 12:05:00,9.79,9.79,9.77,9.78,2623000.0,8.9342,8.9342,8.9159,8.925,2623000.0
2006-12-28 12:10:00,9.78,9.79,9.78,9.79,94000.0,8.925,8.9342,8.925,8.9342,94000.0
2006-12-28 12:15:00,9.78,9.79,9.78,9.79,41000.0,8.925,8.9342,8.925,8.9342,41000.0
2006-12-28 12:20:00,9.79,9.79,9.78,9.78,98000.0,8.9342,8.9342,8.925,8.925,98000.0
2006-12-28 12:25:00,9.78,9.79,9.78,9.79,34000.0,8.925,8.9342,8.925,8.9342,34000.0
2006-12-28 12:30:00,9.79,9.79,9.78,9.79,212000.0,8.9342,8.9342,8.925,8.9342,212000.0
2006-12-28 12:35:00,9.79,9.79,9.78,9.79,67000.0,8.9342,8.9342,8.925,8.9342,67000.0
2006-12-28 12:40:00,9.79,9.81,9.79,9.8,134000.0,8.9342,8.9524,8.9342,8.9433,134000.0
2006-12-28 12:45:00,9.8,9.83,9.8,9.82,314000.0,8.9433,8.9707,8.9433,8.9615,314000.0
2006-12-28 12:50:00,9.82,9.83,9.82,9.83,65000.0,8.9615,8.9707,8.9615,8.9707,65000.0
2006-12-28 12:55:00,9.83,9.83,9.81,9.81,80000.0,8.9707,8.9707,8.9524,8.9524,80000.0
2006-12-28 13:00:00,9.81,9.81,9.8,9.8,70000.0,8.9524,8.9524,8.9433,8.9433,70000.0
2006-12-28 13:05:00,9.8,9.82,9.8,9.82,73000.0,8.9433,8.9615,8.9433,8.9615,73000.0
2006-12-28 13:10:00,9.82,9.82,9.81,9.81,27000.0,8.9615,8.9615,8.9524,8.9524,27000.0
2006-12-28 13:15:00,9.8,9.81,9.8,9.81,73000.0,8.9433,8.9524,8.9433,8.9524,73000.0
2006-12-28 13:20:00,9.81,9.81,9.8,9.8,140000.0,8.9524,8.9524,8.9433,8.9433,140000.0
2006-12-28 13:25:00,9.8,9.8,9.8,9.8,40000.0,8.9433,8.9433,8.9433,8.9433,40000.0
2006-12-28 13:30:00,9.8,9.83,9.8,9.83,3143000.0,8.9433,8.9707,8.9433,8.9707,3143000.0
2006-12-28 13:35:00,9.83,9.84,9.82,9.83,3207000.0,8.9707,8.9798,8.9615,8.9707,3207000.0
2006-12-28 13:40:00,9.83,9.84,9.83,9.83,109000.0,8.9707,8.9798,8.9707,8.9707,109000.0
2006-12-28 13:45:00,9.83,9.88,9.83,9.87,395000.0,8.9707,9.0163,8.9707,9.0072,395000.0
2006-12-28 13:50:00,9.87,9.87,9.86,9.86,89000.0,9.0072,9.0072,8.998,8.998,89000.0
2006-12-28 13:55:00,9.86,9.88,9.86,9.87,148000.0,8.998,9.0163,8.998,9.0072,148000.0
2006-12-28 14:00:00,9.87,9.9,9.87,9.89,208000.0,9.0072,9.0345,9.0072,9.0254,208000.0
2006-12-28 14:05:00,9.89,9.89,9.88,9.88,101000.0,9.0254,9.0254,9.0163,9.0163,101000.0
2006-12-28 14:10:00,9.89,9.91,9.88,9.91,350000.0,9.0254,9.0437,9.0163,9.0437,350000.0
2006-12-28 14:15:00,9.91,9.94,9.9,9.93,465000.0,9.0437,9.0711,9.0345,9.0619,465000.0
2006-12-28 14:20:00,9.93,9.94,9.9,9.93,408000.0,9.0619,9.0711,9.0345,9.0619,408000.0
2006-12-28 14:25:00,9.93,9.94,9.91,9.91,186000.0,9.0619,9.0711,9.0437,9.0437,186000.0
2006-12-28 14:30:00,9.91,9.92,9.9,9.91,140000.0,9.0437,9.0528,9.0345,9.0437,140000.0
2006-12-28 14:35:00,9.91,9.91,9.89,9.91,419000.0,9.0437,9.0437,9.0254,9.0437,419000.0
2006-12-28 14:40:00,9.9,9.92,9.9,9.91,72000.0,9.0345,9.0528,9.0345,9.0437,72000.0
2006-12-28 14:45:00,9.91,9.91,9.89,9.9,99000.0,9.0437,9.0437,9.0254,9.0345,99000.0
2006-12-28 14:50:00,9.9,9.91,9.9,9.9,117000.0,9.0345,9.0437,9.0345,9.0345,117000.0
2006-12-28 14:55:00,9.9,9.91,9.9,9.91,87000.0,9.0345,9.0437,9.0345,9.0437,87000.0
2006-12-28 15:00:00,9.91,9.92,9.9,9.92,165000.0,9.0437,9.0528,9.0345,9.0528,165000.0
2006-12-28 15:05:00,9.92,9.93,9.92,9.92,174000.0,9.0528,9.0619,9.0528,9.0528,174000.0
2006-12-28 15:10:00,9.92,9.93,9.91,9.93,137000.0,9.0528,9.0619,9.0437,9.0619,137000.0
2006-12-28 15:15:00,9.93,9.93,9.9,9.91,159000.0,9.0619,9.0619,9.0345,9.0437,159000.0
2006-12-28 15:20:00,9.91,9.91,9.88,9.89,198000.0,9.0437,9.0437,9.0163,9.0254,198000.0
2006-12-28 15:25:00,9.89,9.9,9.88,9.88,101000.0,9.0254,9.0345,9.0163,9.0163,101000.0
2006-12-28 15:30:00,9.88,9.89,9.88,9.89,99000.0,9.0163,9.0254,9.0163,9.0254,99000.0
2006-12-28 15:35:00,9.89,9.9,9.88,9.89,101000.0,9.0254,9.0345,9.0163,9.0254,101000.0
2006-12-28 15:40:00,9.89,9.9,9.89,9.9,109000.0,9.0254,9.0345,9.0254,9.0345,109000.0
2006-12-28 15:45:00,9.9,9.9,9.88,9.88,116000.0,9.0345,9.0345,9.0163,9.0163,116000.0
2006-12-28 15:50:00,9.88,9.89,9.88,9.88,113000.0,9.0163,9.0254,9.0163,9.0163,113000.0
2006-12-28 15:55:00,9.88,9.9,9.86,9.9,411000.0,9.0163,9.0345,8.998,9.0345,411000.0
2006-12-29 09:30:00,9.88,9.96,9.88,9.94,533000.0,9.0163,9.0893,9.0163,9.0711,533000.0
2006-12-29 09:35:00,9.94,9.95,9.93,9.94,412000.0,9.0711,9.0802,9.0619,9.0711,412000.0
2006-12-29 09:40:00,9.94,9.94,9.89,9.92,307000.0,9.0711,9.0711,9.0254,9.0528,307000.0
2006-12-29 09:45:00,9.92,9.94,9.91,9.93,269000.0,9.0528,9.0711,9.0437,9.0619,269000.0
2006-12-29 09:50:00,9.93,9.93,9.92,9.93,67000.0,9.0619,9.0619,9.0528,9.0619,67000.0
2006-12-29 09:55:00,9.92,9.93,9.89,9.9,189000.0,9.0528,9.0619,9.0254,9.0345,189000.0
2006-12-29 10:00:00,9.9,9.92,9.89,9.89,125000.0,9.0345,9.0528,9.0254,9.0254,125000.0
2006-12-29 10:05:00,9.89,9.9,9.85,9.88,261000.0,9.0254,9.0345,8.9889,9.0163,261000.0
2006-12-29 10:10:00,9.87,9.88,9.83,9.84,248000.0,9.0072,9.0163,8.9707,8.9798,248000.0
2006-12-29 10:15:00,9.83,9.87,9.83,9.86,138000.0,8.9707,9.0072,8.9707,8.998,138000.0
2006-12-29 10:20:00,9.86,9.87,9.86,9.86,48000.0,8.998,9.0072,8.998,8.998,48000.0
2006-12-29 10:25:00,9.86,9.87,9.86,9.86,51000.0,8.998,9.0072,8.998,8.998,51000.0
2006-12-29 10:30:00,9.87,9.89,9.87,9.88,138000.0,9.0072,9.0254,9.0072,9.0163,138000.0
2006-12-29 10:35:00,9.88,9.88,9.87,9.88,42000.0,9.0163,9.0163,9.0072,9.0163,42000.0
2006-12-29 10:40:00,9.88,9.88,9.85,9.86,2082000.0,9.0163,9.0163,8.9889,8.998,2082000.0
2006-12-29 10:45:00,9.86,9.86,9.84,9.84,116000.0,8.998,8.998,8.9798,8.9798,116000.0
2006-12-29 10:50:00,9.85,9.86,9.85,9.85,127000.0,8.9889,8.998,8.9889,8.9889,127000.0
2006-12-29 10:55:00,9.85,9.87,9.85,9.86,51000.0,8.9889,9.0072,8.9889,8.998,51000.0
2006-12-29 11:00:00,9.86,9.87,9.86,9.86,27000.0,8.998,9.0072,8.998,8.998,27000.0
2006-12-29 11:05:00,9.86,9.87,9.86,9.87,74000.0,8.998,9.0072,8.998,9.0072,74000.0
2006-12-29 11:10:00,9.88,9.88,9.87,9.87,76000.0,9.0163,9.0163,9.0072,9.0072,76000.0
2006-12-29 11:15:00,9.87,9.9,9.87,9.89,192000.0,9.0072,9.0345,9.0072,9.0254,192000.0
2006-12-29 11:20:00,9.9,9.91,9.88,9.91,2194000.0,9.0345,9.0437,9.0163,9.0437,2194000.0
2006-12-29 11:25:00,9.91,9.91,9.87,9.88,166000.0,9.0437,9.0437,9.0072,9.0163,166000.0
2006-12-29 11:30:00,9.88,9.91,9.87,9.9,188000.0,9.0163,9.0437,9.0072,9.0345,188000.0
2006-12-29 11:35:00,9.9,9.9,9.9,9.9,32000.0,9.0345,9.0345,9.0345,9.0345,32000.0
2006-12-29 11:40:00,9.9,9.9,9.89,9.9,21000.0,9.0345,9.0345,9.0254,9.0345,21000.0
2006-12-29 11:45:00,9.9,9.92,9.9,9.92,159000.0,9.0345,9.0528,9.0345,9.0528,159000.0
2006-12-29 11:50:00,9.92,9.92,9.9,9.9,68000.0,9.0528,9.0528,9.0345,9.0345,68000.0
2006-12-29 11:55:00,9.91,9.91,9.89,9.9,83000.0,9.0437,9.0437,9.0254,9.0345,83000.0
2006-12-29 12:00:00,9.9,9.9,9.89,9.9,31000.0,9.0345,9.0345,9.0254,9.0345,31000.0
2006-12-29 12:05:00,9.9,9.9,9.89,9.89,40000.0,9.0345,9.0345,9.0254,9.0254,40000.0
2006-12-29 12:10:00,9.89,9.89,9.88,9.88,74000.0,9.0254,9.0254,9.0163,9.0163,74000.0
2006-12-29 12:15:00,9.88,9.9,9.87,9.9,192000.0,9.0163,9.0345,9.0072,9.0345,192000.0
2006-12-29 12:20:00,9.9,9.91,9.9,9.9,37000.0,9.0345,9.0437,9.0345,9.0345,37000.0
2006-12-29 12:25:00,9.9,9.91,9.9,9.9,25000.0,9.0345,9.0437,9.0345,9.0345,25000.0
2006-12-29 12:30:00,9.9,9.9,9.89,9.89,24000.0,9.0345,9.0345,9.0254,9.0254,24000.0
2006-12-29 12:35:00,9.89,9.9,9.88,9.88,115000.0,9.0254,9.0345,9.0163,9.0163,115000.0
2006-12-29 12:40:00,9.88,9.88,9.87,9.88,89000.0,9.0163,9.0163,9.0072,9.0163,89000.0
2006-12-29 12:45:00,9.88,9.88,9.88,9.88,57000.0,9.0163,9.0163,9.0163,9.0163,57000.0
2006-12-29 12:50:00,9.88,9.88,9.86,9.87,146000.0,9.0163,9.0163,8.998,9.0072,146000.0
2006-12-29 12:55:00,9.87,9.87,9.86,9.87,84000.0,9.0072,9.0072,8.998,9.0072,84000.0
2006-12-29 13:00:00,9.88,9.88,9.87,9.88,70000.0,9.0163,9.0163,9.0072,9.0163,70000.0
2006-12-29 13:05:00,9.88,9.88,9.87,9.88,48000.0,9.0163,9.0163,9.0072,9.0163,48000.0
2006-12-29 13:10:00,9.88,9.88,9.88,9.88,24000.0,9.0163,9.0163,9.0163,9.0163,24000.0
2006-12-29 13:15:00,9.88,9.88,9.88,9.88,16000.0,9.0163,9.0163,9.0163,9.0163,16000.0
2006-12-29 13:20:00,9.88,9.88,9.88,9.88,58000.0,9.0163,9.0163,9.0163,9.0163,58000.0
2006-12-29 13:25:00,9.88,9.89,9.88,9.88,44000.0,9.0163,9.0254,9.0163,9.0163,44000.0
2006-12-29 13:30:00,9.89,9.89,9.88,9.88,78000.0,9.0254,9.0254,9.0163,9.0163,78000.0
2006-12-29 13:35:00,9.88,9.88,9.87,9.88,96000.0,9.0163,9.0163,9.0072,9.0163,96000.0
2006-12-29 13:40:00,9.88,9.88,9.88,9.88,122000.0,9.0163,9.0163,9.0163,9.0163,122000.0
2006-12-29 13:45:00,9.88,9.89,9.88,9.89,64000.0,9.0163,9.0254,9.0163,9.0254,64000.0
2006-12-29 13:50:00,9.89,9.89,9.88,9.88,25000.0,9.0254,9.0254,9.0163,9.0163,25000.0
2006-12-29 13:55:00,9.88,9.88,9.87,9.87,40000.0,9.0163,9.0163,9.0072,9.0072,40000.0
2006-12-29 14:00:00,9.87,9.88,9.87,9.88,189000.0,9.0072,9.0163,9.0072,9.0163,189000.0
2006-12-29 14:05:00,9.88,9.88,9.88,9.88,30000.0,9.0163,9.0163,9.0163,9.0163,30000.0
2006-12-29 14:10:00,9.88,9.88,9.88,9.88,13000.0,9.0163,9.0163,9.0163,9.0163,13000.0
2006-12-29 14:15:00,9.88,9.88,9.88,9.88,12000.0,9.0163,9.0163,9.0163,9.0163,12000.0
2006-12-29 14:20:00,9.88,9.89,9.88,9.89,15000.0,9.0163,9.0254,9.0163,9.0254,15000.0
2006-12-29 14:25:00,9.89,9.89,9.88,9.88,27000.0,9.0254,9.0254,9.0163,9.0163,27000.0
2006-12-29 14:30:00,9.88,9.88,9.88,9.88,86000.0,9.0163,9.0163,9.0163,9.0163,86000.0
2006-12-29 14:35:00,9.88,9.89,9.88,9.88,42000.0,9.0163,9.0254,9.0163,9.0163,42000.0
2006-12-29 14:40:00,9.88,9.89,9.88,9.89,40000.0,9.0163,9.0254,9.0163,9.0254,40000.0
2006-12-29 14:45:00,9.88,9.88,9.88,9.88,45000.0,9.0163,9.0163,9.0163,9.0163,45000.0
2006-12-29 14:50:00,9.88,9.89,9.88,9.89,104000.0,9.0163,9.0254,9.0163,9.0254,104000.0
2006-12-29 14:55:00,9.89,9.89,9.89,9.89,44000.0,9.0254,9.0254,9.0254,9.0254,44000.0
2006-12-29 15:00:00,9.89,9.9,9.89,9.9,88000.0,9.0254,9.0345,9.0254,9.0345,88000.0
2006-12-29 15:05:00,9.9,9.9,9.88,9.89,158000.0,9.0345,9.0345,9.0163,9.0254,158000.0
2006-12-29 15:10:00,9.9,9.9,9.89,9.89,52000.0,9.0345,9.0345,9.0254,9.0254,52000.0
2006-12-29 15:15:00,9.89,9.9,9.89,9.89,45000.0,9.0254,9.0345,9.0254,9.0254,45000.0
2006-12-29 15:20:00,9.89,9.89,9.87,9.87,196000.0,9.0254,9.0254,9.0072,9.0072,196000.0
2006-12-29 15:25:00,9.87,9.88,9.86,9.86,134000.0,9.0072,9.0163,8.998,8.998,134000.0
2006-12-29 15:30:00,9.86,9.89,9.86,9.88,357000.0,8.998,9.0254,8.998,9.0163,357000.0
2006-12-29 15:35:00,9.87,9.88,9.85,9.86,188000.0,9.0072,9.0163,8.9889,8.998,188000.0
2006-12-29 15:40:00,9.87,9.88,9.87,9.88,84000.0,9.0072,9.0163,9.0072,9.0163,84000.0
2006-12-29 15:45:00,9.87,9.88,9.87,9.87,123000.0,9.0072,9.0163,9.0072,9.0072,123000.0
2006-12-29 15:50:00,9.87,9.88,9.86,9.87,109000.0,9.0072,9.0163,8.998,9.0072,109000.0
2006-12-29 15:55:00,9.87,9.87,9.85,9.85,229000.0,9.0072,9.0072,8.9889,8.9889,229000.0
2007-01-03 09:30:00,9.96,9.97,9.94,9.95,2226000.0,9.0893,9.0984,9.0711,9.0802,2226000.0
2007-01-03 09:35:00,9.95,9.97,9.91,9.91,565000.0,9.0802,9.0984,9.0437,9.0437,565000.0
2007-01-03 09:40:00,9.92,9.97,9.92,9.96,808000.0,9.0528,9.0984,9.0528,9.0893,808000.0
2007-01-03 09:45:00,9.96,9.97,9.9,9.91,651000.0,9.0893,9.0984,9.0345,9.0437,651000.0
2007-01-03 09:50:00,9.9,9.91,9.86,9.86,702000.0,9.0345,9.0437,8.998,8.998,702000.0
2007-01-03 09:55:00,9.86,9.9,9.81,9.9,834000.0,8.998,9.0345,8.9524,9.0345,834000.0
2007-01-03 10:00:00,9.88,9.9,9.86,9.88,503000.0,9.0163,9.0345,8.998,9.0163,503000.0
2007-01-03 10:05:00,9.88,9.93,9.88,9.9,396000.0,9.0163,9.0619,9.0163,9.0345,396000.0
2007-01-03 10:10:00,9.9,9.96,9.89,9.94,580000.0,9.0345,9.0893,9.0254,9.0711,580000.0
2007-01-03 10:15:00,9.94,9.96,9.89,9.9,740000.0,9.0711,9.0893,9.0254,9.0345,740000.0
2007-01-03 10:20:00,9.9,9.95,9.89,9.93,293000.0,9.0345,9.0802,9.0254,9.0619,293000.0
2007-01-03 10:25:00,9.93,9.96,9.93,9.94,797000.0,9.0619,9.0893,9.0619,9.0711,797000.0
2007-01-03 10:30:00,9.93,9.95,9.93,9.94,146000.0,9.0619,9.0802,9.0619,9.0711,146000.0
2007-01-03 10:35:00,9.94,9.95,9.93,9.93,252000.0,9.0711,9.0802,9.0619,9.0619,252000.0
2007-01-03 10:40:00,9.93,9.95,9.93,9.93,272000.0,9.0619,9.0802,9.0619,9.0619,272000.0
2007-01-03 10:45:00,9.93,9.93,9.9,9.9,314000.0,9.0619,9.0619,9.0345,9.0345,314000.0
2007-01-03 10:50:00,9.91,9.92,9.9,9.92,72000.0,9.0437,9.0528,9.0345,9.0528,72000.0
2007-01-03 10:55:00,9.92,9.92,9.89,9.89,107000.0,9.0528,9.0528,9.0254,9.0254,107000.0
2007-01-03 11:00:00,9.89,9.9,9.89,9.9,84000.0,9.0254,9.0345,9.0254,9.0345,84000.0
2007-01-03 11:05:00,9.9,9.9,9.86,9.87,322000.0,9.0345,9.0345,8.998,9.0072,322000.0
2007-01-03 11:10:00,9.86,9.87,9.85,9.87,244000.0,8.998,9.0072,8.9889,9.0072,244000.0
2007-01-03 11:15:00,9.87,9.87,9.86,9.86,87000.0,9.0072,9.0072,8.998,8.998,87000.0
2007-01-03 11:20:00,9.86,9.88,9.85,9.88,180000.0,8.998,9.0163,8.9889,9.0163,180000.0
2007-01-03 11:25:00,9.88,9.9,9.88,9.9,93000.0,9.0163,9.0345,9.0163,9.0345,93000.0
2007-01-03 11:30:00,9.89,9.9,9.88,9.88,91000.0,9.0254,9.0345,9.0163,9.0163,91000.0
2007-01-03 11:35:00,9.88,9.88,9.87,9.88,71000.0,9.0163,9.0163,9.0072,9.0163,71000.0
2007-01-03 11:40:00,9.88,9.88,9.87,9.88,59000.0,9.0163,9.0163,9.0072,9.0163,59000.0
2007-01-03 11:45:00,9.88,9.88,9.87,9.88,116000.0,9.0163,9.0163,9.0072,9.0163,116000.0
2007-01-03 11:50:00,9.88,9.89,9.88,9.88,141000.0,9.0163,9.0254,9.0163,9.0163,141000.0
2007-01-03 11:55:00,9.88,9.89,9.88,9.89,61000.0,9.0163,9.0254,9.0163,9.0254,61000.0
2007-01-03 12:00:00,9.88,9.9,9.88,9.88,68000.0,9.0163,9.0345,9.0163,9.0163,68000.0
2007-01-03 12:05:00,9.88,9.88,9.87,9.87,48000.0,9.0163,9.0163,9.0072,9.0072,48000.0
2007-01-03 12:10:00,9.87,9.88,9.87,9.87,59000.0,9.0072,9.0163,9.0072,9.0072,59000.0
2007-01-03 12:15:00,9.87,9.88,9.87,9.87,35000.0,9.0072,9.0163,9.0072,9.0072,35000.0
2007-01-03 12:20:00,9.88,9.88,9.87,9.88,20000.0,9.0163,9.0163,9.0072,9.0163,20000.0
2007-01-03 12:25:00,9.88,9.88,9.87,9.87,44000.0,9.0163,9.0163,9.0072,9.0072,44000.0
2007-01-03 12:30:00,9.87,9.88,9.87,9.87,51000.0,9.0072,9.0163,9.0072,9.0072,51000.0
2007-01-03 12:35:00,9.88,9.88,9.87,9.88,26000.0,9.0163,9.0163,9.0072,9.0163,26000.0
2007-01-03 12:40:00,9.87,9.88,9.87,9.88,79000.0,9.0072,9.0163,9.0072,9.0163,79000.0
2007-01-03 12:45:00,9.88,9.88,9.87,9.88,134000.0,9.0163,9.0163,9.0072,9.0163,134000.0
2007-01-03 12:50:00,9.88,9.88,9.87,9.88,36000.0,9.0163,9.0163,9.0072,9.0163,36000.0
2007-01-03 12:55:00,9.88,9.88,9.88,9.88,21000.0,9.0163,9.0163,9.0163,9.0163,21000.0
2007-01-03 13:00:00,9.88,9.89,9.88,9.88,152000.0,9.0163,9.0254,9.0163,9.0163,152000.0
2007-01-03 13:05:00,9.87,9.87,9.87,9.87,107000.0,9.0072,9.0072,9.0072,9.0072,107000.0
2007-01-03 13:10:00,9.87,9.89,9.87,9.88,248000.0,9.0072,9.0254,9.0072,9.0163,248000.0
2007-01-03 13:15:00,9.88,9.88,9.88,9.88,63000.0,9.0163,9.0163,9.0163,9.0163,63000.0
2007-01-03 13:20:00,9.88,9.89,9.88,9.88,36000.0,9.0163,9.0254,9.0163,9.0163,36000.0
2007-01-03 13:25:00,9.88,9.88,9.87,9.87,97000.0,9.0163,9.0163,9.0072,9.0072,97000.0
2007-01-03 13:30:00,9.87,9.88,9.86,9.88,93000.0,9.0072,9.0163,8.998,9.0163,93000.0
2007-01-03 13:35:00,9.87,9.87,9.86,9.86,147000.0,9.0072,9.0072,8.998,8.998,147000.0
2007-01-03 13:40:00,9.86,9.88,9.86,9.87,78000.0,8.998,9.0163,8.998,9.0072,78000.0
2007-01-03 13:45:00,9.87,9.87,9.85,9.87,83000.0,9.0072,9.0072,8.9889,9.0072,83000.0
2007-01-03 13:50:00,9.87,9.88,9.85,9.85,192000.0,9.0072,9.0163,8.9889,8.9889,192000.0
2007-01-03 13:55:00,9.85,9.87,9.85,9.86,233000.0,8.9889,9.0072,8.9889,8.998,233000.0
2007-01-03 14:00:00,9.86,9.88,9.83,9.84,255000.0,8.998,9.0163,8.9707,8.9798,255000.0
2007-01-03 14:05:00,9.84,9.85,9.82,9.82,284000.0,8.9798,8.9889,8.9615,8.9615,284000.0
2007-01-03 14:10:00,9.82,9.82,9.75,9.77,767000.0,8.9615,8.9615,8.8977,8.9159,767000.0
2007-01-03 14:15:00,9.77,9.78,9.77,9.77,205000.0,8.9159,8.925,8.9159,8.9159,205000.0
2007-01-03 14:20:00,9.77,9.78,9.75,9.77,322000.0,8.9159,8.925,8.8977,8.9159,322000.0
2007-01-03 14:25:00,9.77,9.8,9.77,9.79,362000.0,8.9159,8.9433,8.9159,8.9342,362000.0
2007-01-03 14:30:00,9.79,9.8,9.75,9.75,376000.0,8.9342,8.9433,8.8977,8.8977,376000.0
2007-01-03 14:35:00,9.75,9.76,9.71,9.71,681000.0,8.8977,8.9068,8.8612,8.8612,681000.0
2007-01-03 14:40:00,9.72,9.72,9.68,9.69,255000.0,8.8703,8.8703,8.8338,8.8429,255000.0
2007-01-03 14:45:00,9.68,9.71,9.65,9.69,439000.0,8.8338,8.8612,8.8064,8.8429,439000.0
2007-01-03 14:50:00,9.69,9.71,9.68,9.7,291000.0,8.8429,8.8612,8.8338,8.852,291000.0
2007-01-03 14:55:00,9.7,9.71,9.64,9.64,552000.0,8.852,8.8612,8.7973,8.7973,552000.0
2007-01-03 15:00:00,9.64,9.64,9.59,9.6,734000.0,8.7973,8.7973,8.7516,8.7608,734000.0
2007-01-03 15:05:00,9.6,9.63,9.58,9.62,622000.0,8.7608,8.7882,8.7425,8.779,622000.0
2007-01-03 15:10:00,9.62,9.62,9.56,9.59,414000.0,8.779,8.779,8.7243,8.7516,414000.0
2007-01-03 15:15:00,9.59,9.62,9.58,9.61,405000.0,8.7516,8.779,8.7425,8.7699,405000.0
2007-01-03 15:20:00,9.61,9.64,9.6,9.62,477000.0,8.7699,8.7973,8.7608,8.779,477000.0
2007-01-03 15:25:00,9.62,9.65,9.62,9.63,482000.0,8.779,8.8064,8.779,8.7882,482000.0
2007-01-03 15:30:00,9.63,9.65,9.62,9.65,263000.0,8.7882,8.8064,8.779,8.8064,263000.0
2007-01-03 15:35:00,9.65,9.66,9.64,9.65,605000.0,8.8064,8.8155,8.7973,8.8064,605000.0
2007-01-03 15:40:00,9.65,9.66,9.63,9.63,222000.0,8.8064,8.8155,8.7882,8.7882,222000.0
2007-01-03 15:45:00,9.64,9.66,9.63,9.65,422000.0,8.7973,8.8155,8.7882,8.8064,422000.0
2007-01-03 15:50:00,9.65,9.65,9.62,9.63,327000.0,8.8064,8.8064,8.779,8.7882,327000.0
2007-01-03 15:55:00,9.62,9.64,9.61,9.64,645000.0,8.779,8.7973,8.7699,8.7973,645000.0
2007-01-04 09:30:00,9.69,9.82,9.53,9.58,629000.0,8.8429,8.9615,8.6969,8.7425,629000.0
2007-01-04 09:35:00,9.56,9.64,9.55,9.64,269000.0,8.7243,8.7973,8.7151,8.7973,269000.0
2007-01-04 09:40:00,9.64,9.74,9.62,9.69,368000.0,8.7973,8.8885,8.779,8.8429,368000.0
2007-01-04 09:45:00,9.69,9.69,9.61,9.64,253000.0,8.8429,8.8429,8.7699,8.7973,253000.0
2007-01-04 09:50:00,9.65,9.68,9.64,9.68,151000.0,8.8064,8.8338,8.7973,8.8338,151000.0
2007-01-04 09:55:00,9.68,9.68,9.65,9.66,143000.0,8.8338,8.8338,8.8064,8.8155,143000.0
2007-01-04 10:00:00,9.66,9.68,9.62,9.63,329000.0,8.8155,8.8338,8.779,8.7882,329000.0
2007-01-04 10:05:00,9.64,9.64,9.58,9.63,265000.0,8.7973,8.7973,8.7425,8.7882,265000.0
2007-01-04 10:10:00,9.63,9.65,9.61,9.63,183000.0,8.7882,8.8064,8.7699,8.7882,183000.0
2007-01-04 10:15:00,9.63,9.68,9.63,9.68,131000.0,8.7882,8.8338,8.7882,8.8338,131000.0
2007-01-04 10:20:00,9.67,9.67,9.65,9.66,80000.0,8.8247,8.8247,8.8064,8.8155,80000.0
2007-01-04 10:25:00,9.65,9.66,9.65,9.66,87000.0,8.8064,8.8155,8.8064,8.8155,87000.0
2007-01-04 10:30:00,9.66,9.7,9.66,9.68,175000.0,8.8155,8.852,8.8155,8.8338,175000.0
2007-01-04 10:35:00,9.69,9.72,9.69,9.71,245000.0,8.8429,8.8703,8.8429,8.8612,245000.0
2007-01-04 10:40:00,9.71,9.76,9.71,9.76,340000.0,8.8612,8.9068,8.8612,8.9068,340000.0
2007-01-04 10:45:00,9.76,9.78,9.73,9.74,219000.0,8.9068,8.925,8.8794,8.8885,219000.0
2007-01-04 10:50:00,9.74,9.79,9.74,9.75,195000.0,8.8885,8.9342,8.8885,8.8977,195000.0
2007-01-04 10:55:00,9.76,9.8,9.76,9.79,245000.0,8.9068,8.9433,8.9068,8.9342,245000.0
2007-01-04 11:00:00,9.8,9.83,9.8,9.8,388000.0,8.9433,8.9707,8.9433,8.9433,388000.0
2007-01-04 11:05:00,9.81,9.82,9.78,9.8,261000.0,8.9524,8.9615,8.925,8.9433,261000.0
2007-01-04 11:10:00,9.8,9.8,9.76,9.77,213000.0,8.9433,8.9433,8.9068,8.9159,213000.0
2007-01-04 11:15:00,9.77,9.79,9.77,9.79,127000.0,8.9159,8.9342,8.9159,8.9342,127000.0
2007-01-04 11:20:00,9.79,9.81,9.78,9.81,240000.0,8.9342,8.9524,8.925,8.9524,240000.0
2007-01-04 11:25:00,9.81,9.82,9.8,9.82,187000.0,8.9524,8.9615,8.9433,8.9615,187000.0
2007-01-04 11:30:00,9.82,9.82,9.79,9.81,221000.0,8.9615,8.9615,8.9342,8.9524,221000.0
2007-01-04 11:35:00,9.81,9.82,9.8,9.82,66000.0,8.9524,8.9615,8.9433,8.9615,66000.0
2007-01-04 11:40:00,9.81,9.82,9.81,9.81,77000.0,8.9524,8.9615,8.9524,8.9524,77000.0
2007-01-04 11:45:00,9.81,9.81,9.8,9.81,112000.0,8.9524,8.9524,8.9433,8.9524,112000.0
2007-01-04 11:50:00,9.81,9.81,9.79,9.8,68000.0,8.9524,8.9524,8.9342,8.9433,68000.0
2007-01-04 11:55:00,9.8,9.81,9.79,9.8,64000.0,8.9433,8.9524,8.9342,8.9433,64000.0
2007-01-04 12:00:00,9.8,9.82,9.8,9.81,101000.0,8.9433,8.9615,8.9433,8.9524,101000.0
2007-01-04 12:05:00,9.82,9.82,9.81,9.82,53000.0,8.9615,8.9615,8.9524,8.9615,53000.0
2007-01-04 12:10:00,9.82,9.82,9.8,9.82,74000.0,8.9615,8.9615,8.9433,8.9615,74000.0
2007-01-04 12:15:00,9.82,9.82,9.81,9.82,20000.0,8.9615,8.9615,8.9524,8.9615,20000.0
2007-01-04 12:20:00,9.81,9.82,9.8,9.81,87000.0,8.9524,8.9615,8.9433,8.9524,87000.0
2007-01-04 12:25:00,9.81,9.82,9.81,9.82,52000.0,8.9524,8.9615,8.9524,8.9615,52000.0
2007-01-04 12:30:00,9.82,9.86,9.81,9.85,391000.0,8.9615,8.998,8.9524,8.9889,391000.0
2007-01-04 12:35:00,9.85,9.88,9.85,9.87,246000.0,8.9889,9.0163,8.9889,9.0072,246000.0
2007-01-04 12:40:00,9.87,9.9,9.87,9.88,543000.0,9.0072,9.0345,9.0072,9.0163,543000.0
2007-01-04 12:45:00,9.88,9.89,9.87,9.87,134000.0,9.0163,9.0254,9.0072,9.0072,134000.0
2007-01-04 12:50:00,9.87,9.87,9.84,9.85,224000.0,9.0072,9.0072,8.9798,8.9889,224000.0
2007-01-04 12:55:00,9.85,9.87,9.85,9.87,156000.0,8.9889,9.0072,8.9889,9.0072,156000.0
2007-01-04 13:00:00,9.86,9.93,9.85,9.93,1749000.0,8.998,9.0619,8.9889,9.0619,1749000.0
2007-01-04 13:05:00,9.93,9.95,9.92,9.95,638000.0,9.0619,9.0802,9.0528,9.0802,638000.0
2007-01-04 13:10:00,9.95,9.95,9.9,9.94,414000.0,9.0802,9.0802,9.0345,9.0711,414000.0
2007-01-04 13:15:00,9.94,9.94,9.91,9.92,66000.0,9.0711,9.0711,9.0437,9.0528,66000.0
2007-01-04 13:20:00,9.92,9.93,9.89,9.9,216000.0,9.0528,9.0619,9.0254,9.0345,216000.0
2007-01-04 13:25:00,9.9,9.93,9.88,9.93,300000.0,9.0345,9.0619,9.0163,9.0619,300000.0
2007-01-04 13:30:00,9.93,9.93,9.9,9.91,137000.0,9.0619,9.0619,9.0345,9.0437,137000.0
2007-01-04 13:35:00,9.9,9.93,9.9,9.91,306000.0,9.0345,9.0619,9.0345,9.0437,306000.0
2007-01-04 13:40:00,9.91,9.91,9.88,9.89,380000.0,9.0437,9.0437,9.0163,9.0254,380000.0
2007-01-04 13:45:00,9.89,9.9,9.88,9.89,218000.0,9.0254,9.0345,9.0163,9.0254,218000.0
2007-01-04 13:50:00,9.89,9.9,9.89,9.89,145000.0,9.0254,9.0345,9.0254,9.0254,145000.0
2007-01-04 13:55:00,9.89,9.9,9.89,9.89,94000.0,9.0254,9.0345,9.0254,9.0254,94000.0
2007-01-04 14:00:00,9.89,9.92,9.89,9.92,259000.0,9.0254,9.0528,9.0254,9.0528,259000.0
2007-01-04 14:05:00,9.92,9.92,9.88,9.88,113000.0,9.0528,9.0528,9.0163,9.0163,113000.0
2007-01-04 14:10:00,9.88,9.9,9.88,9.89,133000.0,9.0163,9.0345,9.0163,9.0254,133000.0
2007-01-04 14:15:00,9.89,9.92,9.89,9.9,189000.0,9.0254,9.0528,9.0254,9.0345,189000.0
2007-01-04 14:20:00,9.9,9.92,9.89,9.91,261000.0,9.0345,9.0528,9.0254,9.0437,261000.0
2007-01-04 14:25:00,9.91,9.92,9.9,9.92,234000.0,9.0437,9.0528,9.0345,9.0528,234000.0
2007-01-04 14:30:00,9.92,9.97,9.92,9.95,626000.0,9.0528,9.0984,9.0528,9.0802,626000.0
2007-01-04 14:35:00,9.95,9.97,9.94,9.95,550000.0,9.0802,9.0984,9.0711,9.0802,550000.0
2007-01-04 14:40:00,9.95,9.97,9.93,9.93,324000.0,9.0802,9.0984,9.0619,9.0619,324000.0
2007-01-04 14:45:00,9.94,9.96,9.94,9.96,135000.0,9.0711,9.0893,9.0711,9.0893,135000.0
2007-01-04 14:50:00,9.96,9.97,9.95,9.96,244000.0,9.0893,9.0984,9.0802,9.0893,244000.0
2007-01-04 14:55:00,9.95,9.96,9.93,9.95,180000.0,9.0802,9.0893,9.0619,9.0802,180000.0
2007-01-04 15:00:00,9.95,9.96,9.93,9.93,226000.0,9.0802,9.0893,9.0619,9.0619,226000.0
2007-01-04 15:05:00,9.93,9.95,9.93,9.95,178000.0,9.0619,9.0802,9.0619,9.0802,178000.0
2007-01-04 15:10:00,9.95,9.96,9.93,9.93,197000.0,9.0802,9.0893,9.0619,9.0619,197000.0
2007-01-04 15:15:00,9.93,9.94,9.92,9.93,247000.0,9.0619,9.0711,9.0528,9.0619,247000.0
2007-01-04 15:20:00,9.93,9.95,9.93,9.95,508000.0,9.0619,9.0802,9.0619,9.0802,508000.0
2007-01-04 15:25:00,9.95,9.96,9.94,9.95,271000.0,9.0802,9.0893,9.0711,9.0802,271000.0
2007-01-04 15:30:00,9.94,9.97,9.94,9.95,638000.0,9.0711,9.0984,9.0711,9.0802,638000.0
2007-01-04 15:35:00,9.95,10.03,9.95,10.01,1507000.0,9.0802,9.1532,9.0802,9.1349,1507000.0
2007-01-04 15:40:00,10.02,10.07,10.01,10.06,1354000.0,9.1441,9.1897,9.1349,9.1806,1354000.0
2007-01-04 15:45:00,10.06,10.16,10.05,10.15,2071000.0,9.1806,9.2718,9.1714,9.2627,2071000.0
2007-01-04 15:50:00,10.15,10.19,10.14,10.16,1543000.0,9.2627,9.2992,9.2536,9.2718,1543000.0
2007-01-04 15:55:00,10.17,10.17,10.11,10.11,1686000.0,9.2809,9.2809,9.2262,9.2262,1686000.0
2007-01-05 09:30:00,10.1,10.1,9.9,9.99,554000.0,9.2171,9.2171,9.0345,9.1167,554000.0
2007-01-05 09:35:00,9.98,10.05,9.94,10.01,1277000.0,9.1076,9.1714,9.0711,9.1349,1277000.0
2007-01-05 09:40:00,10.01,10.02,9.9,9.96,1121000.0,9.1349,9.1441,9.0345,9.0893,1121000.0
2007-01-05 09:45:00,9.96,10.04,9.93,10.01,792000.0,9.0893,9.1623,9.0619,9.1349,792000.0
2007-01-05 09:50:00,10.0,10.02,9.94,9.98,507000.0,9.1258,9.1441,9.0711,9.1076,507000.0
2007-01-05 09:55:00,9.99,10.02,9.95,9.97,608000.0,9.1167,9.1441,9.0802,9.0984,608000.0
2007-01-05 10:00:00,9.97,9.99,9.95,9.97,744000.0,9.0984,9.1167,9.0802,9.0984,744000.0
2007-01-05 10:05:00,9.97,9.99,9.93,9.94,610000.0,9.0984,9.1167,9.0619,9.0711,610000.0
2007-01-05 10:10:00,9.94,9.97,9.9,9.97,1060000.0,9.0711,9.0984,9.0345,9.0984,1060000.0
2007-01-05 10:15:00,9.97,10.0,9.96,10.0,352000.0,9.0984,9.1258,9.0893,9.1258,352000.0
2007-01-05 10:20:00,9.99,10.06,9.99,10.03,853000.0,9.1167,9.1806,9.1167,9.1532,853000.0
2007-01-05 10:25:00,10.03,10.05,9.99,10.03,438000.0,9.1532,9.1714,9.1167,9.1532,438000.0
2007-01-05 10:30:00,10.04,10.1,10.03,10.08,926000.0,9.1623,9.2171,9.1532,9.1988,926000.0
2007-01-05 10:35:00,10.08,10.1,10.02,10.02,623000.0,9.1988,9.2171,9.1441,9.1441,623000.0
2007-01-05 10:40:00,10.02,10.05,10.0,10.0,406000.0,9.1441,9.1714,9.1258,9.1258,406000.0
2007-01-05 10:45:00,10.0,10.01,9.96,10.0,506000.0,9.1258,9.1349,9.0893,9.1258,506000.0
2007-01-05 10:50:00,10.01,10.01,9.99,10.01,155000.0,9.1349,9.1349,9.1167,9.1349,155000.0
2007-01-05 10:55:00,10.01,10.02,9.99,10.01,146000.0,9.1349,9.1441,9.1167,9.1349,146000.0
2007-01-05 11:00:00,10.0,10.01,9.99,10.0,218000.0,9.1258,9.1349,9.1167,9.1258,218000.0
2007-01-05 11:05:00,10.0,10.01,9.95,9.99,669000.0,9.1258,9.1349,9.0802,9.1167,669000.0
2007-01-05 11:10:00,9.99,10.03,9.98,10.03,185000.0,9.1167,9.1532,9.1076,9.1532,185000.0
2007-01-05 11:15:00,10.03,10.04,10.01,10.01,157000.0,9.1532,9.1623,9.1349,9.1349,157000.0
2007-01-05 11:20:00,10.01,10.01,9.99,9.99,120000.0,9.1349,9.1349,9.1167,9.1167,120000.0
2007-01-05 11:25:00,9.99,10.0,9.93,9.93,408000.0,9.1167,9.1258,9.0619,9.0619,408000.0
2007-01-05 11:30:00,9.93,9.99,9.91,9.98,547000.0,9.0619,9.1167,9.0437,9.1076,547000.0
2007-01-05 11:35:00,9.98,10.0,9.97,9.99,208000.0,9.1076,9.1258,9.0984,9.1167,208000.0
2007-01-05 11:40:00,9.98,9.99,9.97,9.99,91000.0,9.1076,9.1167,9.0984,9.1167,91000.0
2007-01-05 11:45:00,9.99,10.0,9.98,9.99,47000.0,9.1167,9.1258,9.1076,9.1167,47000.0
2007-01-05 11:50:00,9.99,9.99,9.97,9.97,28000.0,9.1167,9.1167,9.0984,9.0984,28000.0
2007-01-05 11:55:00,9.97,9.99,9.96,9.99,46000.0,9.0984,9.1167,9.0893,9.1167,46000.0
2007-01-05 12:00:00,9.99,9.99,9.98,9.98,42000.0,9.1167,9.1167,9.1076,9.1076,42000.0
2007-01-05 12:05:00,9.98,9.98,9.97,9.97,98000.0,9.1076,9.1076,9.0984,9.0984,98000.0
2007-01-05 12:10:00,9.97,10.02,9.97,10.01,248000.0,9.0984,9.1441,9.0984,9.1349,248000.0
2007-01-05 12:15:00,10.01,10.02,10.0,10.02,88000.0,9.1349,9.1441,9.1258,9.1441,88000.0
2007-01-05 12:20:00,10.02,10.03,10.02,10.03,81000.0,9.1441,9.1532,9.1441,9.1532,81000.0
2007-01-05 12:25:00,10.02,10.03,10.01,10.01,131000.0,9.1441,9.1532,9.1349,9.1349,131000.0
2007-01-05 12:30:00,10.01,10.01,10.0,10.0,14000.0,9.1349,9.1349,9.1258,9.1258,14000.0
2007-01-05 12:35:00,10.0,10.0,9.98,10.0,56000.0,9.1258,9.1258,9.1076,9.1258,56000.0
2007-01-05 12:40:00,9.99,10.02,9.98,10.02,174000.0,9.1167,9.1441,9.1076,9.1441,174000.0
2007-01-05 12:45:00,10.03,10.03,10.0,10.01,85000.0,9.1532,9.1532,9.1258,9.1349,85000.0
2007-01-05 12:50:00,10.0,10.02,10.0,10.02,125000.0,9.1258,9.1441,9.1258,9.1441,125000.0
2007-01-05 12:55:00,10.02,10.05,10.01,10.05,260000.0,9.1441,9.1714,9.1349,9.1714,260000.0
2007-01-05 13:00:00,10.05,10.07,10.04,10.05,249000.0,9.1714,9.1897,9.1623,9.1714,249000.0
2007-01-05 13:05:00,10.05,10.06,10.04,10.04,195000.0,9.1714,9.1806,9.1623,9.1623,195000.0
2007-01-05 13:10:00,10.04,10.06,10.04,10.05,252000.0,9.1623,9.1806,9.1623,9.1714,252000.0
2007-01-05 13:15:00,10.05,10.08,10.04,10.08,215000.0,9.1714,9.1988,9.1623,9.1988,215000.0
2007-01-05 13:20:00,10.09,10.13,10.08,10.11,481000.0,9.2079,9.2444,9.1988,9.2262,481000.0
2007-01-05 13:25:00,10.11,10.13,10.11,10.11,293000.0,9.2262,9.2444,9.2262,9.2262,293000.0
2007-01-05 13:30:00,10.11,10.11,10.07,10.09,468000.0,9.2262,9.2262,9.1897,9.2079,468000.0
2007-01-05 13:35:00,10.1,10.13,10.08,10.12,394000.0,9.2171,9.2444,9.1988,9.2353,394000.0
2007-01-05 13:40:00,10.12,10.18,10.11,10.15,869000.0,9.2353,9.2901,9.2262,9.2627,869000.0
2007-01-05 13:45:00,10.15,10.2,10.14,10.18,661000.0,9.2627,9.3083,9.2536,9.2901,661000.0
2007-01-05 13:50:00,10.18,10.22,10.17,10.19,842000.0,9.2901,9.3266,9.2809,9.2992,842000.0
2007-01-05 13:55:00,10.19,10.21,10.18,10.2,379000.0,9.2992,9.3174,9.2901,9.3083,379000.0
2007-01-05 14:00:00,10.2,10.21,10.18,10.19,351000.0,9.3083,9.3174,9.2901,9.2992,351000.0
2007-01-05 14:05:00,10.18,10.19,10.1,10.12,1135000.0,9.2901,9.2992,9.2171,9.2353,1135000.0
2007-01-05 14:10:00,10.13,10.14,10.09,10.12,646000.0,9.2444,9.2536,9.2079,9.2353,646000.0
2007-01-05 14:15:00,10.12,10.14,10.08,10.08,387000.0,9.2353,9.2536,9.1988,9.1988,387000.0
2007-01-05 14:20:00,10.08,10.11,10.07,10.1,217000.0,9.1988,9.2262,9.1897,9.2171,217000.0
2007-01-05 14:25:00,10.09,10.09,10.07,10.07,227000.0,9.2079,9.2079,9.1897,9.1897,227000.0
2007-01-05 14:30:00,10.07,10.13,10.06,10.13,435000.0,9.1897,9.2444,9.1806,9.2444,435000.0
2007-01-05 14:35:00,10.12,10.14,10.11,10.12,227000.0,9.2353,9.2536,9.2262,9.2353,227000.0
2007-01-05 14:40:00,10.12,10.15,10.11,10.13,348000.0,9.2353,9.2627,9.2262,9.2444,348000.0
2007-01-05 14:45:00,10.13,10.14,10.12,10.12,113000.0,9.2444,9.2536,9.2353,9.2353,113000.0
2007-01-05 14:50:00,10.13,10.17,10.12,10.16,338000.0,9.2444,9.2809,9.2353,9.2718,338000.0
2007-01-05 14:55:00,10.15,10.16,10.13,10.15,243000.0,9.2627,9.2718,9.2444,9.2627,243000.0
2007-01-05 15:00:00,10.15,10.15,10.08,10.11,358000.0,9.2627,9.2627,9.1988,9.2262,358000.0
2007-01-05 15:05:00,10.12,10.16,10.11,10.14,303000.0,9.2353,9.2718,9.2262,9.2536,303000.0
2007-01-05 15:10:00,10.13,10.15,10.1,10.13,316000.0,9.2444,9.2627,9.2171,9.2444,316000.0
2007-01-05 15:15:00,10.13,10.14,10.12,10.13,90000.0,9.2444,9.2536,9.2353,9.2444,90000.0
2007-01-05 15:20:00,10.13,10.15,10.11,10.15,135000.0,9.2444,9.2627,9.2262,9.2627,135000.0
2007-01-05 15:25:00,10.15,10.16,10.12,10.13,350000.0,9.2627,9.2718,9.2353,9.2444,350000.0
2007-01-05 15:30:00,10.13,10.15,10.12,10.13,132000.0,9.2444,9.2627,9.2353,9.2444,132000.0
2007-01-05 15:35:00,10.13,10.14,10.11,10.12,226000.0,9.2444,9.2536,9.2262,9.2353,226000.0
2007-01-05 15:40:00,10.13,10.16,10.12,10.13,226000.0,9.2444,9.2718,9.2353,9.2444,226000.0
2007-01-05 15:45:00,10.13,10.13,10.11,10.11,251000.0,9.2444,9.2444,9.2262,9.2262,251000.0
2007-01-05 15:50:00,10.11,10.14,10.11,10.12,399000.0,9.2262,9.2536,9.2262,9.2353,399000.0
2007-01-05 15:55:00,10.12,10.13,10.09,10.11,686000.0,9.2353,9.2444,9.2079,9.2262,686000.0
2007-01-08 09:30:00,9.9,10.13,9.9,10.1,273000.0,9.0345,9.2444,9.0345,9.2171,273000.0
2007-01-08 09:35:00,10.09,10.22,10.09,10.18,822000.0,9.2079,9.3266,9.2079,9.2901,822000.0
2007-01-08 09:40:00,10.18,10.19,10.06,10.13,837000.0,9.2901,9.2992,9.1806,9.2444,837000.0
2007-01-08 09:45:00,10.13,10.13,10.01,10.11,466000.0,9.2444,9.2444,9.1349,9.2262,466000.0
2007-01-08 09:50:00,10.11,10.11,10.03,10.05,209000.0,9.2262,9.2262,9.1532,9.1714,209000.0
2007-01-08 09:55:00,10.05,10.06,9.97,10.04,470000.0,9.1714,9.1806,9.0984,9.1623,470000.0
2007-01-08 10:00:00,10.03,10.07,10.03,10.04,390000.0,9.1532,9.1897,9.1532,9.1623,390000.0
2007-01-08 10:05:00,10.05,10.08,10.02,10.06,233000.0,9.1714,9.1988,9.1441,9.1806,233000.0
2007-01-08 10:10:00,10.06,10.06,10.04,10.06,148000.0,9.1806,9.1806,9.1623,9.1806,148000.0
2007-01-08 10:15:00,10.06,10.15,10.04,10.13,441000.0,9.1806,9.2627,9.1623,9.2444,441000.0
2007-01-08 10:20:00,10.13,10.16,10.09,10.13,696000.0,9.2444,9.2718,9.2079,9.2444,696000.0
2007-01-08 10:25:00,10.11,10.12,10.08,10.09,324000.0,9.2262,9.2353,9.1988,9.2079,324000.0
2007-01-08 10:30:00,10.08,10.09,10.06,10.07,197000.0,9.1988,9.2079,9.1806,9.1897,197000.0
2007-01-08 10:35:00,10.07,10.1,10.06,10.09,204000.0,9.1897,9.2171,9.1806,9.2079,204000.0
2007-01-08 10:40:00,10.09,10.13,10.09,10.11,205000.0,9.2079,9.2444,9.2079,9.2262,205000.0
2007-01-08 10:45:00,10.11,10.11,10.07,10.09,318000.0,9.2262,9.2262,9.1897,9.2079,318000.0
2007-01-08 10:50:00,10.1,10.13,10.08,10.13,137000.0,9.2171,9.2444,9.1988,9.2444,137000.0
2007-01-08 10:55:00,10.13,10.13,10.1,10.11,205000.0,9.2444,9.2444,9.2171,9.2262,205000.0
2007-01-08 11:00:00,10.11,10.12,10.1,10.12,91000.0,9.2262,9.2353,9.2171,9.2353,91000.0
2007-01-08 11:05:00,10.12,10.13,10.1,10.11,273000.0,9.2353,9.2444,9.2171,9.2262,273000.0
2007-01-08 11:10:00,10.1,10.11,10.09,10.1,147000.0,9.2171,9.2262,9.2079,9.2171,147000.0
2007-01-08 11:15:00,10.11,10.12,10.11,10.12,49000.0,9.2262,9.2353,9.2262,9.2353,49000.0
2007-01-08 11:20:00,10.12,10.16,10.12,10.14,472000.0,9.2353,9.2718,9.2353,9.2536,472000.0
2007-01-08 11:25:00,10.14,10.14,10.12,10.13,216000.0,9.2536,9.2536,9.2353,9.2444,216000.0
2007-01-08 11:30:00,10.14,10.14,10.1,10.1,132000.0,9.2536,9.2536,9.2171,9.2171,132000.0
2007-01-08 11:35:00,10.1,10.11,10.09,10.11,189000.0,9.2171,9.2262,9.2079,9.2262,189000.0
2007-01-08 11:40:00,10.11,10.14,10.11,10.14,137000.0,9.2262,9.2536,9.2262,9.2536,137000.0
2007-01-08 11:45:00,10.13,10.15,10.13,10.14,88000.0,9.2444,9.2627,9.2444,9.2536,88000.0
2007-01-08 11:50:00,10.14,10.15,10.14,10.15,87000.0,9.2536,9.2627,9.2536,9.2627,87000.0
2007-01-08 11:55:00,10.15,10.15,10.14,10.14,93000.0,9.2627,9.2627,9.2536,9.2536,93000.0
2007-01-08 12:00:00,10.14,10.17,10.13,10.17,261000.0,9.2536,9.2809,9.2444,9.2809,261000.0
2007-01-08 12:05:00,10.17,10.19,10.17,10.18,332000.0,9.2809,9.2992,9.2809,9.2901,332000.0
2007-01-08 12:10:00,10.18,10.19,10.17,10.17,176000.0,9.2901,9.2992,9.2809,9.2809,176000.0
2007-01-08 12:15:00,10.18,10.18,10.17,10.18,134000.0,9.2901,9.2901,9.2809,9.2901,134000.0
2007-01-08 12:20:00,10.18,10.18,10.14,10.14,165000.0,9.2901,9.2901,9.2536,9.2536,165000.0
2007-01-08 12:25:00,10.14,10.15,10.1,10.11,194000.0,9.2536,9.2627,9.2171,9.2262,194000.0
2007-01-08 12:30:00,10.11,10.13,10.1,10.13,113000.0,9.2262,9.2444,9.2171,9.2444,113000.0
2007-01-08 12:35:00,10.13,10.14,10.12,10.12,60000.0,9.2444,9.2536,9.2353,9.2353,60000.0
2007-01-08 12:40:00,10.12,10.15,10.12,10.14,145000.0,9.2353,9.2627,9.2353,9.2536,145000.0
2007-01-08 12:45:00,10.14,10.16,10.13,10.15,128000.0,9.2536,9.2718,9.2444,9.2627,128000.0
2007-01-08 12:50:00,10.15,10.15,10.13,10.14,63000.0,9.2627,9.2627,9.2444,9.2536,63000.0
2007-01-08 12:55:00,10.14,10.14,10.14,10.14,27000.0,9.2536,9.2536,9.2536,9.2536,27000.0
2007-01-08 13:00:00,10.14,10.14,10.12,10.13,41000.0,9.2536,9.2536,9.2353,9.2444,41000.0
2007-01-08 13:05:00,10.13,10.15,10.13,10.15,68000.0,9.2444,9.2627,9.2444,9.2627,68000.0
2007-01-08 13:10:00,10.15,10.17,10.15,10.17,245000.0,9.2627,9.2809,9.2627,9.2809,245000.0
2007-01-08 13:15:00,10.17,10.18,10.16,10.17,106000.0,9.2809,9.2901,9.2718,9.2809,106000.0
2007-01-08 13:20:00,10.17,10.18,10.16,10.17,151000.0,9.2809,9.2901,9.2718,9.2809,151000.0
2007-01-08 13:25:00,10.17,10.18,10.17,10.17,106000.0,9.2809,9.2901,9.2809,9.2809,106000.0
2007-01-08 13:30:00,10.17,10.2,10.17,10.19,275000.0,9.2809,9.3083,9.2809,9.2992,275000.0
2007-01-08 13:35:00,10.19,10.2,10.16,10.16,249000.0,9.2992,9.3083,9.2718,9.2718,249000.0
2007-01-08 13:40:00,10.15,10.17,10.15,10.17,203000.0,9.2627,9.2809,9.2627,9.2809,203000.0
2007-01-08 13:45:00,10.17,10.18,10.15,10.15,206000.0,9.2809,9.2901,9.2627,9.2627,206000.0
2007-01-08 13:50:00,10.15,10.15,10.15,10.15,96000.0,9.2627,9.2627,9.2627,9.2627,96000.0
2007-01-08 13:55:00,10.15,10.16,10.14,10.15,87000.0,9.2627,9.2718,9.2536,9.2627,87000.0
2007-01-08 14:00:00,10.15,10.15,10.14,10.14,56000.0,9.2627,9.2627,9.2536,9.2536,56000.0
2007-01-08 14:05:00,10.14,10.16,10.14,10.15,96000.0,9.2536,9.2718,9.2536,9.2627,96000.0
2007-01-08 14:10:00,10.15,10.17,10.15,10.16,118000.0,9.2627,9.2809,9.2627,9.2718,118000.0
2007-01-08 14:15:00,10.16,10.17,10.16,10.17,122000.0,9.2718,9.2809,9.2718,9.2809,122000.0
2007-01-08 14:20:00,10.16,10.17,10.16,10.16,52000.0,9.2718,9.2809,9.2718,9.2718,52000.0
2007-01-08 14:25:00,10.16,10.18,10.16,10.16,143000.0,9.2718,9.2901,9.2718,9.2718,143000.0
2007-01-08 14:30:00,10.16,10.17,10.15,10.16,95000.0,9.2718,9.2809,9.2627,9.2718,95000.0
2007-01-08 14:35:00,10.15,10.15,10.14,10.15,89000.0,9.2627,9.2627,9.2536,9.2627,89000.0
2007-01-08 14:40:00,10.15,10.16,10.15,10.15,49000.0,9.2627,9.2718,9.2627,9.2627,49000.0
2007-01-08 14:45:00,10.15,10.17,10.15,10.17,66000.0,9.2627,9.2809,9.2627,9.2809,66000.0
2007-01-08 14:50:00,10.17,10.17,10.15,10.15,57000.0,9.2809,9.2809,9.2627,9.2627,57000.0
2007-01-08 14:55:00,10.15,10.15,10.13,10.13,163000.0,9.2627,9.2627,9.2444,9.2444,163000.0
2007-01-08 15:00:00,10.13,10.17,10.11,10.17,279000.0,9.2444,9.2809,9.2262,9.2809,279000.0
2007-01-08 15:05:00,10.17,10.17,10.15,10.16,61000.0,9.2809,9.2809,9.2627,9.2718,61000.0
2007-01-08 15:10:00,10.16,10.16,10.15,10.15,104000.0,9.2718,9.2718,9.2627,9.2627,104000.0
2007-01-08 15:15:00,10.16,10.16,10.13,10.16,200000.0,9.2718,9.2718,9.2444,9.2718,200000.0
2007-01-08 15:20:00,10.16,10.16,10.15,10.16,97000.0,9.2718,9.2718,9.2627,9.2718,97000.0
2007-01-08 15:25:00,10.16,10.16,10.14,10.14,107000.0,9.2718,9.2718,9.2536,9.2536,107000.0
2007-01-08 15:30:00,10.14,10.16,10.14,10.16,181000.0,9.2536,9.2718,9.2536,9.2718,181000.0
2007-01-08 15:35:00,10.16,10.16,10.13,10.15,266000.0,9.2718,9.2718,9.2444,9.2627,266000.0
2007-01-08 15:40:00,10.15,10.15,10.12,10.13,365000.0,9.2627,9.2627,9.2353,9.2444,365000.0
2007-01-08 15:45:00,10.13,10.15,10.12,10.15,207000.0,9.2444,9.2627,9.2353,9.2627,207000.0
2007-01-08 15:50:00,10.14,10.14,10.11,10.12,304000.0,9.2536,9.2536,9.2262,9.2353,304000.0
2007-01-08 15:55:00,10.11,10.12,10.1,10.11,354000.0,9.2262,9.2353,9.2171,9.2262,354000.0
2007-01-09 09:30:00,10.11,10.16,10.11,10.16,127000.0,9.2262,9.2718,9.2262,9.2718,127000.0
2007-01-09 09:35:00,10.16,10.16,10.06,10.12,251000.0,9.2718,9.2718,9.1806,9.2353,251000.0
2007-01-09 09:40:00,10.13,10.16,10.07,10.09,342000.0,9.2444,9.2718,9.1897,9.2079,342000.0
2007-01-09 09:45:00,10.09,10.15,10.09,10.13,263000.0,9.2079,9.2627,9.2079,9.2444,263000.0
2007-01-09 09:50:00,10.13,10.29,10.13,10.29,710000.0,9.2444,9.3905,9.2444,9.3905,710000.0
2007-01-09 09:55:00,10.29,10.29,10.17,10.27,1826000.0,9.3905,9.3905,9.2809,9.3722,1826000.0
2007-01-09 10:00:00,10.26,10.28,10.24,10.26,818000.0,9.3631,9.3813,9.3448,9.3631,818000.0
2007-01-09 10:05:00,10.26,10.27,10.22,10.26,778000.0,9.3631,9.3722,9.3266,9.3631,778000.0
2007-01-09 10:10:00,10.27,10.35,10.26,10.34,1507000.0,9.3722,9.4452,9.3631,9.4361,1507000.0
2007-01-09 10:15:00,10.34,10.37,10.33,10.36,1191000.0,9.4361,9.4635,9.427,9.4543,1191000.0
2007-01-09 10:20:00,10.36,10.37,10.32,10.36,356000.0,9.4543,9.4635,9.4178,9.4543,356000.0
2007-01-09 10:25:00,10.36,10.39,10.34,10.38,521000.0,9.4543,9.4817,9.4361,9.4726,521000.0
2007-01-09 10:30:00,10.38,10.38,10.34,10.37,342000.0,9.4726,9.4726,9.4361,9.4635,342000.0
2007-01-09 10:35:00,10.36,10.4,10.36,10.39,350000.0,9.4543,9.4908,9.4543,9.4817,350000.0
2007-01-09 10:40:00,10.38,10.39,10.35,10.38,321000.0,9.4726,9.4817,9.4452,9.4726,321000.0
2007-01-09 10:45:00,10.37,10.4,10.37,10.38,203000.0,9.4635,9.4908,9.4635,9.4726,203000.0
2007-01-09 10:50:00,10.38,10.38,10.33,10.35,518000.0,9.4726,9.4726,9.427,9.4452,518000.0
2007-01-09 10:55:00,10.35,10.37,10.32,10.33,342000.0,9.4452,9.4635,9.4178,9.427,342000.0
2007-01-09 11:00:00,10.33,10.35,10.33,10.35,215000.0,9.427,9.4452,9.427,9.4452,215000.0
2007-01-09 11:05:00,10.35,10.36,10.34,10.35,131000.0,9.4452,9.4543,9.4361,9.4452,131000.0
2007-01-09 11:10:00,10.35,10.35,10.32,10.32,215000.0,9.4452,9.4452,9.4178,9.4178,215000.0
2007-01-09 11:15:00,10.32,10.33,10.23,10.26,1033000.0,9.4178,9.427,9.3357,9.3631,1033000.0
2007-01-09 11:20:00,10.28,10.3,10.26,10.29,539000.0,9.3813,9.3996,9.3631,9.3905,539000.0
2007-01-09 11:25:00,10.28,10.29,10.28,10.28,229000.0,9.3813,9.3905,9.3813,9.3813,229000.0
2007-01-09 11:30:00,10.28,10.3,10.27,10.28,254000.0,9.3813,9.3996,9.3722,9.3813,254000.0
2007-01-09 11:35:00,10.28,10.28,10.27,10.28,206000.0,9.3813,9.3813,9.3722,9.3813,206000.0
2007-01-09 11:40:00,10.28,10.28,10.24,10.27,667000.0,9.3813,9.3813,9.3448,9.3722,667000.0
2007-01-09 11:45:00,10.27,10.29,10.24,10.26,332000.0,9.3722,9.3905,9.3448,9.3631,332000.0
2007-01-09 11:50:00,10.26,10.28,10.26,10.27,139000.0,9.3631,9.3813,9.3631,9.3722,139000.0
2007-01-09 11:55:00,10.27,10.27,10.26,10.27,196000.0,9.3722,9.3722,9.3631,9.3722,196000.0
2007-01-09 12:00:00,10.27,10.29,10.26,10.28,120000.0,9.3722,9.3905,9.3631,9.3813,120000.0
2007-01-09 12:05:00,10.28,10.3,10.27,10.29,166000.0,9.3813,9.3996,9.3722,9.3905,166000.0
2007-01-09 12:10:00,10.3,10.31,10.29,10.29,170000.0,9.3996,9.4087,9.3905,9.3905,170000.0
2007-01-09 12:15:00,10.28,10.31,10.28,10.29,152000.0,9.3813,9.4087,9.3813,9.3905,152000.0
2007-01-09 12:20:00,10.29,10.3,10.27,10.28,128000.0,9.3905,9.3996,9.3722,9.3813,128000.0
2007-01-09 12:25:00,10.27,10.3,10.26,10.29,208000.0,9.3722,9.3996,9.3631,9.3905,208000.0
2007-01-09 12:30:00,10.29,10.29,10.28,10.28,121000.0,9.3905,9.3905,9.3813,9.3813,121000.0
2007-01-09 12:35:00,10.28,10.29,10.28,10.28,85000.0,9.3813,9.3905,9.3813,9.3813,85000.0
2007-01-09 12:40:00,10.28,10.31,10.28,10.29,134000.0,9.3813,9.4087,9.3813,9.3905,134000.0
2007-01-09 12:45:00,10.28,10.29,10.28,10.29,87000.0,9.3813,9.3905,9.3813,9.3905,87000.0
2007-01-09 12:50:00,10.29,10.29,10.28,10.28,80000.0,9.3905,9.3905,9.3813,9.3813,80000.0
2007-01-09 12:55:00,10.28,10.29,10.27,10.28,58000.0,9.3813,9.3905,9.3722,9.3813,58000.0
2007-01-09 13:00:00,10.28,10.29,10.28,10.29,79000.0,9.3813,9.3905,9.3813,9.3905,79000.0
2007-01-09 13:05:00,10.29,10.32,10.26,10.31,583000.0,9.3905,9.4178,9.3631,9.4087,583000.0
2007-01-09 13:10:00,10.32,10.35,10.31,10.34,270000.0,9.4178,9.4452,9.4087,9.4361,270000.0
2007-01-09 13:15:00,10.35,10.38,10.34,10.35,444000.0,9.4452,9.4726,9.4361,9.4452,444000.0
2007-01-09 13:20:00,10.35,10.36,10.34,10.35,147000.0,9.4452,9.4543,9.4361,9.4452,147000.0
2007-01-09 13:25:00,10.35,10.38,10.34,10.35,351000.0,9.4452,9.4726,9.4361,9.4452,351000.0
2007-01-09 13:30:00,10.35,10.36,10.34,10.36,148000.0,9.4452,9.4543,9.4361,9.4543,148000.0
2007-01-09 13:35:00,10.36,10.39,10.36,10.38,434000.0,9.4543,9.4817,9.4543,9.4726,434000.0
2007-01-09 13:40:00,10.38,10.39,10.37,10.38,292000.0,9.4726,9.4817,9.4635,9.4726,292000.0
2007-01-09 13:45:00,10.38,10.4,10.38,10.4,1041000.0,9.4726,9.4908,9.4726,9.4908,1041000.0
2007-01-09 13:50:00,10.4,10.44,10.4,10.44,707000.0,9.4908,9.5273,9.4908,9.5273,707000.0
2007-01-09 13:55:00,10.44,10.47,10.43,10.43,797000.0,9.5273,9.5547,9.5182,9.5182,797000.0
2007-01-09 14:00:00,10.43,10.46,10.39,10.43,571000.0,9.5182,9.5456,9.4817,9.5182,571000.0
2007-01-09 14:05:00,10.43,10.45,10.43,10.44,232000.0,9.5182,9.5365,9.5182,9.5273,232000.0
2007-01-09 14:10:00,10.44,10.45,10.41,10.43,229000.0,9.5273,9.5365,9.5,9.5182,229000.0
2007-01-09 14:15:00,10.43,10.5,10.43,10.49,915000.0,9.5182,9.5821,9.5182,9.573,915000.0
2007-01-09 14:20:00,10.49,10.5,10.45,10.49,645000.0,9.573,9.5821,9.5365,9.573,645000.0
2007-01-09 14:25:00,10.49,10.53,10.49,10.51,819000.0,9.573,9.6095,9.573,9.5912,819000.0
2007-01-09 14:30:00,10.51,10.51,10.47,10.49,654000.0,9.5912,9.5912,9.5547,9.573,654000.0
2007-01-09 14:35:00,10.5,10.53,10.49,10.53,548000.0,9.5821,9.6095,9.573,9.6095,548000.0
2007-01-09 14:40:00,10.52,10.54,10.51,10.54,589000.0,9.6003,9.6186,9.5912,9.6186,589000.0
2007-01-09 14:45:00,10.53,10.55,10.51,10.53,505000.0,9.6095,9.6277,9.5912,9.6095,505000.0
2007-01-09 14:50:00,10.53,10.55,10.51,10.51,575000.0,9.6095,9.6277,9.5912,9.5912,575000.0
2007-01-09 14:55:00,10.51,10.54,10.49,10.53,724000.0,9.5912,9.6186,9.573,9.6095,724000.0
2007-01-09 15:00:00,10.52,10.52,10.48,10.52,456000.0,9.6003,9.6003,9.5638,9.6003,456000.0
2007-01-09 15:05:00,10.51,10.53,10.49,10.5,337000.0,9.5912,9.6095,9.573,9.5821,337000.0
2007-01-09 15:10:00,10.5,10.52,10.49,10.52,332000.0,9.5821,9.6003,9.573,9.6003,332000.0
2007-01-09 15:15:00,10.52,10.53,10.51,10.52,391000.0,9.6003,9.6095,9.5912,9.6003,391000.0
2007-01-09 15:20:00,10.52,10.53,10.5,10.51,409000.0,9.6003,9.6095,9.5821,9.5912,409000.0
2007-01-09 15:25:00,10.51,10.53,10.5,10.52,368000.0,9.5912,9.6095,9.5821,9.6003,368000.0
2007-01-09 15:30:00,10.52,10.55,10.51,10.54,561000.0,9.6003,9.6277,9.5912,9.6186,561000.0
2007-01-09 15:35:00,10.54,10.58,10.53,10.54,1003000.0,9.6186,9.6551,9.6095,9.6186,1003000.0
2007-01-09 15:40:00,10.54,10.57,10.54,10.55,579000.0,9.6186,9.646,9.6186,9.6277,579000.0
2007-01-09 15:45:00,10.55,10.55,10.53,10.53,558000.0,9.6277,9.6277,9.6095,9.6095,558000.0
2007-01-09 15:50:00,10.53,10.55,10.51,10.55,816000.0,9.6095,9.6277,9.5912,9.6277,816000.0
2007-01-09 15:55:00,10.55,10.58,10.54,10.57,1194000.0,9.6277,9.6551,9.6186,9.646,1194000.0
2007-01-10 09:30:00,10.56,10.6,10.3,10.44,1056000.0,9.6451,9.6817,9.4077,9.5355,1056000.0
2007-01-10 09:35:00,10.43,10.49,10.4,10.42,1106000.0,9.5264,9.5812,9.499,9.5173,1106000.0
2007-01-10 09:40:00,10.42,10.44,10.36,10.42,783000.0,9.5173,9.5355,9.4625,9.5173,783000.0
2007-01-10 09:45:00,10.41,10.46,10.37,10.42,1178000.0,9.5081,9.5538,9.4716,9.5173,1178000.0
2007-01-10 09:50:00,10.42,10.47,10.38,10.46,572000.0,9.5173,9.5629,9.4807,9.5538,572000.0
2007-01-10 09:55:00,10.46,10.52,10.43,10.49,663000.0,9.5538,9.6086,9.5264,9.5812,663000.0
2007-01-10 10:00:00,10.49,10.53,10.44,10.49,908000.0,9.5812,9.6177,9.5355,9.5812,908000.0
2007-01-10 10:05:00,10.49,10.49,10.43,10.44,385000.0,9.5812,9.5812,9.5264,9.5355,385000.0
2007-01-10 10:10:00,10.44,10.45,10.42,10.43,283000.0,9.5355,9.5447,9.5173,9.5264,283000.0
2007-01-10 10:15:00,10.43,10.48,10.43,10.47,304000.0,9.5264,9.5721,9.5264,9.5629,304000.0
2007-01-10 10:20:00,10.47,10.54,10.47,10.53,821000.0,9.5629,9.6269,9.5629,9.6177,821000.0
2007-01-10 10:25:00,10.53,10.57,10.52,10.55,575000.0,9.6177,9.6543,9.6086,9.636,575000.0
2007-01-10 10:30:00,10.55,10.65,10.55,10.6,1196000.0,9.636,9.7273,9.636,9.6817,1196000.0
2007-01-10 10:35:00,10.6,10.61,10.54,10.59,1012000.0,9.6817,9.6908,9.6269,9.6725,1012000.0
2007-01-10 10:40:00,10.59,10.62,10.58,10.6,536000.0,9.6725,9.6999,9.6634,9.6817,536000.0
2007-01-10 10:45:00,10.6,10.63,10.54,10.55,578000.0,9.6817,9.7091,9.6269,9.636,578000.0
2007-01-10 10:50:00,10.55,10.59,10.55,10.58,393000.0,9.636,9.6725,9.636,9.6634,393000.0
2007-01-10 10:55:00,10.58,10.59,10.55,10.58,437000.0,9.6634,9.6725,9.636,9.6634,437000.0
2007-01-10 11:00:00,10.58,10.58,10.55,10.57,317000.0,9.6634,9.6634,9.636,9.6543,317000.0
2007-01-10 11:05:00,10.56,10.56,10.51,10.51,439000.0,9.6451,9.6451,9.5995,9.5995,439000.0
2007-01-10 11:10:00,10.51,10.52,10.44,10.46,797000.0,9.5995,9.6086,9.5355,9.5538,797000.0
2007-01-10 11:15:00,10.46,10.49,10.44,10.45,387000.0,9.5538,9.5812,9.5355,9.5447,387000.0
2007-01-10 11:20:00,10.44,10.45,10.43,10.43,197000.0,9.5355,9.5447,9.5264,9.5264,197000.0
2007-01-10 11:25:00,10.43,10.45,10.43,10.44,227000.0,9.5264,9.5447,9.5264,9.5355,227000.0
2007-01-10 11:30:00,10.44,10.44,10.42,10.42,213000.0,9.5355,9.5355,9.5173,9.5173,213000.0
2007-01-10 11:35:00,10.42,10.43,10.37,10.39,1053000.0,9.5173,9.5264,9.4716,9.4899,1053000.0
2007-01-10 11:40:00,10.39,10.4,10.36,10.39,408000.0,9.4899,9.499,9.4625,9.4899,408000.0
2007-01-10 11:45:00,10.39,10.43,10.39,10.42,219000.0,9.4899,9.5264,9.4899,9.5173,219000.0
2007-01-10 11:50:00,10.41,10.44,10.39,10.41,345000.0,9.5081,9.5355,9.4899,9.5081,345000.0
2007-01-10 11:55:00,10.41,10.43,10.41,10.43,154000.0,9.5081,9.5264,9.5081,9.5264,154000.0
2007-01-10 12:00:00,10.42,10.43,10.4,10.42,195000.0,9.5173,9.5264,9.499,9.5173,195000.0
2007-01-10 12:05:00,10.42,10.42,10.4,10.42,131000.0,9.5173,9.5173,9.499,9.5173,131000.0
2007-01-10 12:10:00,10.42,10.43,10.41,10.42,78000.0,9.5173,9.5264,9.5081,9.5173,78000.0
2007-01-10 12:15:00,10.42,10.42,10.4,10.4,88000.0,9.5173,9.5173,9.499,9.499,88000.0
2007-01-10 12:20:00,10.4,10.4,10.38,10.4,175000.0,9.499,9.499,9.4807,9.499,175000.0
2007-01-10 12:25:00,10.4,10.4,10.4,10.4,19000.0,9.499,9.499,9.499,9.499,19000.0
2007-01-10 12:30:00,10.4,10.41,10.4,10.4,62000.0,9.499,9.5081,9.499,9.499,62000.0
2007-01-10 12:35:00,10.4,10.4,10.39,10.39,63000.0,9.499,9.499,9.4899,9.4899,63000.0
2007-01-10 12:40:00,10.4,10.4,10.39,10.4,166000.0,9.499,9.499,9.4899,9.499,166000.0
2007-01-10 12:45:00,10.4,10.44,10.4,10.41,189000.0,9.499,9.5355,9.499,9.5081,189000.0
2007-01-10 12:50:00,10.41,10.44,10.4,10.44,165000.0,9.5081,9.5355,9.499,9.5355,165000.0
2007-01-10 12:55:00,10.44,10.45,10.44,10.44,228000.0,9.5355,9.5447,9.5355,9.5355,228000.0
2007-01-10 13:00:00,10.44,10.44,10.42,10.42,157000.0,9.5355,9.5355,9.5173,9.5173,157000.0
2007-01-10 13:05:00,10.42,10.44,10.42,10.43,160000.0,9.5173,9.5355,9.5173,9.5264,160000.0
2007-01-10 13:10:00,10.43,10.49,10.43,10.48,340000.0,9.5264,9.5812,9.5264,9.5721,340000.0
2007-01-10 13:15:00,10.48,10.49,10.48,10.48,162000.0,9.5721,9.5812,9.5721,9.5721,162000.0
2007-01-10 13:20:00,10.48,10.49,10.46,10.48,327000.0,9.5721,9.5812,9.5538,9.5721,327000.0
2007-01-10 13:25:00,10.48,10.52,10.48,10.49,422000.0,9.5721,9.6086,9.5721,9.5812,422000.0
2007-01-10 13:30:00,10.49,10.52,10.49,10.51,270000.0,9.5812,9.6086,9.5812,9.5995,270000.0
2007-01-10 13:35:00,10.51,10.51,10.48,10.49,184000.0,9.5995,9.5995,9.5721,9.5812,184000.0
2007-01-10 13:40:00,10.49,10.52,10.49,10.52,146000.0,9.5812,9.6086,9.5812,9.6086,146000.0
2007-01-10 13:45:00,10.52,10.53,10.5,10.51,244000.0,9.6086,9.6177,9.5903,9.5995,244000.0
2007-01-10 13:50:00,10.51,10.52,10.5,10.5,201000.0,9.5995,9.6086,9.5903,9.5903,201000.0
2007-01-10 13:55:00,10.49,10.5,10.46,10.46,189000.0,9.5812,9.5903,9.5538,9.5538,189000.0
2007-01-10 14:00:00,10.46,10.48,10.46,10.47,168000.0,9.5538,9.5721,9.5538,9.5629,168000.0
2007-01-10 14:05:00,10.47,10.48,10.47,10.47,39000.0,9.5629,9.5721,9.5629,9.5629,39000.0
2007-01-10 14:10:00,10.47,10.5,10.47,10.5,86000.0,9.5629,9.5903,9.5629,9.5903,86000.0
2007-01-10 14:15:00,10.51,10.54,10.51,10.52,284000.0,9.5995,9.6269,9.5995,9.6086,284000.0
2007-01-10 14:20:00,10.52,10.52,10.49,10.49,146000.0,9.6086,9.6086,9.5812,9.5812,146000.0
2007-01-10 14:25:00,10.49,10.49,10.47,10.48,150000.0,9.5812,9.5812,9.5629,9.5721,150000.0
2007-01-10 14:30:00,10.48,10.5,10.47,10.48,121000.0,9.5721,9.5903,9.5629,9.5721,121000.0
2007-01-10 14:35:00,10.48,10.49,10.47,10.48,110000.0,9.5721,9.5812,9.5629,9.5721,110000.0
2007-01-10 14:40:00,10.47,10.48,10.47,10.47,89000.0,9.5629,9.5721,9.5629,9.5629,89000.0
2007-01-10 14:45:00,10.48,10.5,10.48,10.5,98000.0,9.5721,9.5903,9.5721,9.5903,98000.0
2007-01-10 14:50:00,10.5,10.5,10.49,10.49,61000.0,9.5903,9.5903,9.5812,9.5812,61000.0
2007-01-10 14:55:00,10.49,10.49,10.47,10.47,81000.0,9.5812,9.5812,9.5629,9.5629,81000.0
2007-01-10 15:00:00,10.47,10.48,10.47,10.47,155000.0,9.5629,9.5721,9.5629,9.5629,155000.0
2007-01-10 15:05:00,10.47,10.49,10.47,10.49,58000.0,9.5629,9.5812,9.5629,9.5812,58000.0
2007-01-10 15:10:00,10.48,10.5,10.47,10.5,306000.0,9.5721,9.5903,9.5629,9.5903,306000.0
2007-01-10 15:15:00,10.5,10.52,10.49,10.52,340000.0,9.5903,9.6086,9.5812,9.6086,340000.0
2007-01-10 15:20:00,10.52,10.52,10.5,10.51,158000.0,9.6086,9.6086,9.5903,9.5995,158000.0
2007-01-10 15:25:00,10.51,10.51,10.48,10.49,220000.0,9.5995,9.5995,9.5721,9.5812,220000.0
2007-01-10 15:30:00,10.49,10.53,10.49,10.5,268000.0,9.5812,9.6177,9.5812,9.5903,268000.0
2007-01-10 15:35:00,10.5,10.52,10.49,10.52,123000.0,9.5903,9.6086,9.5812,9.6086,123000.0
2007-01-10 15:40:00,10.52,10.52,10.5,10.51,183000.0,9.6086,9.6086,9.5903,9.5995,183000.0
2007-01-10 15:45:00,10.51,10.52,10.49,10.5,354000.0,9.5995,9.6086,9.5812,9.5903,354000.0
2007-01-10 15:50:00,10.5,10.5,10.47,10.49,230000.0,9.5903,9.5903,9.5629,9.5812,230000.0
2007-01-10 15:55:00,10.49,10.49,10.46,10.46,454000.0,9.5812,9.5812,9.5538,9.5538,454000.0
2007-01-11 09:30:00,10.52,10.66,10.52,10.58,349000.0,9.6086,9.7365,9.6086,9.6634,349000.0
2007-01-11 09:35:00,10.58,10.75,10.54,10.74,977000.0,9.6634,9.8187,9.6269,9.8095,977000.0
2007-01-11 09:40:00,10.71,10.8,10.65,10.79,1705000.0,9.7821,9.8643,9.7273,9.8552,1705000.0
2007-01-11 09:45:00,10.78,10.79,10.69,10.69,785000.0,9.8461,9.8552,9.7639,9.7639,785000.0
2007-01-11 09:50:00,10.69,10.7,10.64,10.67,874000.0,9.7639,9.773,9.7182,9.7456,874000.0
2007-01-11 09:55:00,10.67,10.74,10.67,10.7,844000.0,9.7456,9.8095,9.7456,9.773,844000.0
2007-01-11 10:00:00,10.7,10.73,10.67,10.72,869000.0,9.773,9.8004,9.7456,9.7913,869000.0
2007-01-11 10:05:00,10.72,10.75,10.71,10.75,424000.0,9.7913,9.8187,9.7821,9.8187,424000.0
2007-01-11 10:10:00,10.75,10.76,10.66,10.7,720000.0,9.8187,9.8278,9.7365,9.773,720000.0
2007-01-11 10:15:00,10.7,10.7,10.65,10.66,267000.0,9.773,9.773,9.7273,9.7365,267000.0
2007-01-11 10:20:00,10.66,10.67,10.63,10.66,366000.0,9.7365,9.7456,9.7091,9.7365,366000.0
2007-01-11 10:25:00,10.66,10.66,10.5,10.51,776000.0,9.7365,9.7365,9.5903,9.5995,776000.0
2007-01-11 10:30:00,10.51,10.56,10.47,10.54,1607000.0,9.5995,9.6451,9.5629,9.6269,1607000.0
2007-01-11 10:35:00,10.53,10.57,10.5,10.52,897000.0,9.6177,9.6543,9.5903,9.6086,897000.0
2007-01-11 10:40:00,10.52,10.53,10.43,10.46,1173000.0,9.6086,9.6177,9.5264,9.5538,1173000.0
2007-01-11 10:45:00,10.47,10.48,10.35,10.4,1917000.0,9.5629,9.5721,9.4533,9.499,1917000.0
2007-01-11 10:50:00,10.4,10.43,10.39,10.42,1103000.0,9.499,9.5264,9.4899,9.5173,1103000.0
2007-01-11 10:55:00,10.42,10.45,10.4,10.44,602000.0,9.5173,9.5447,9.499,9.5355,602000.0
2007-01-11 11:00:00,10.44,10.48,10.42,10.45,532000.0,9.5355,9.5721,9.5173,9.5447,532000.0
2007-01-11 11:05:00,10.44,10.44,10.41,10.44,696000.0,9.5355,9.5355,9.5081,9.5355,696000.0
2007-01-11 11:10:00,10.44,10.46,10.43,10.46,319000.0,9.5355,9.5538,9.5264,9.5538,319000.0
2007-01-11 11:15:00,10.47,10.47,10.45,10.46,199000.0,9.5629,9.5629,9.5447,9.5538,199000.0
2007-01-11 11:20:00,10.46,10.46,10.42,10.44,441000.0,9.5538,9.5538,9.5173,9.5355,441000.0
2007-01-11 11:25:00,10.45,10.46,10.45,10.45,263000.0,9.5447,9.5538,9.5447,9.5447,263000.0
2007-01-11 11:30:00,10.45,10.46,10.44,10.46,216000.0,9.5447,9.5538,9.5355,9.5538,216000.0
2007-01-11 11:35:00,10.46,10.46,10.45,10.46,143000.0,9.5538,9.5538,9.5447,9.5538,143000.0
2007-01-11 11:40:00,10.45,10.47,10.44,10.46,376000.0,9.5447,9.5629,9.5355,9.5538,376000.0
2007-01-11 11:45:00,10.47,10.48,10.45,10.46,280000.0,9.5629,9.5721,9.5447,9.5538,280000.0
2007-01-11 11:50:00,10.46,10.47,10.46,10.46,113000.0,9.5538,9.5629,9.5538,9.5538,113000.0
2007-01-11 11:55:00,10.46,10.5,10.46,10.49,523000.0,9.5538,9.5903,9.5538,9.5812,523000.0
2007-01-11 12:00:00,10.49,10.53,10.49,10.52,667000.0,9.5812,9.6177,9.5812,9.6086,667000.0
2007-01-11 12:05:00,10.53,10.55,10.52,10.54,499000.0,9.6177,9.636,9.6086,9.6269,499000.0
2007-01-11 12:10:00,10.54,10.57,10.53,10.54,479000.0,9.6269,9.6543,9.6177,9.6269,479000.0
2007-01-11 12:15:00,10.54,10.57,10.54,10.57,346000.0,9.6269,9.6543,9.6269,9.6543,346000.0
2007-01-11 12:20:00,10.57,10.66,10.57,10.63,796000.0,9.6543,9.7365,9.6543,9.7091,796000.0
2007-01-11 12:25:00,10.62,10.62,10.58,10.6,451000.0,9.6999,9.6999,9.6634,9.6817,451000.0
2007-01-11 12:30:00,10.6,10.63,10.6,10.6,253000.0,9.6817,9.7091,9.6817,9.6817,253000.0
2007-01-11 12:35:00,10.6,10.62,10.6,10.61,141000.0,9.6817,9.6999,9.6817,9.6908,141000.0
2007-01-11 12:40:00,10.61,10.62,10.6,10.6,226000.0,9.6908,9.6999,9.6817,9.6817,226000.0
2007-01-11 12:45:00,10.6,10.61,10.6,10.61,94000.0,9.6817,9.6908,9.6817,9.6908,94000.0
2007-01-11 12:50:00,10.6,10.63,10.57,10.62,605000.0,9.6817,9.7091,9.6543,9.6999,605000.0
2007-01-11 12:55:00,10.62,10.67,10.62,10.66,401000.0,9.6999,9.7456,9.6999,9.7365,401000.0
2007-01-11 13:00:00,10.66,10.67,10.6,10.6,437000.0,9.7365,9.7456,9.6817,9.6817,437000.0
2007-01-11 13:05:00,10.6,10.63,10.58,10.6,446000.0,9.6817,9.7091,9.6634,9.6817,446000.0
2007-01-11 13:10:00,10.6,10.61,10.59,10.6,322000.0,9.6817,9.6908,9.6725,9.6817,322000.0
2007-01-11 13:15:00,10.6,10.62,10.6,10.61,152000.0,9.6817,9.6999,9.6817,9.6908,152000.0
2007-01-11 13:20:00,10.61,10.62,10.59,10.6,208000.0,9.6908,9.6999,9.6725,9.6817,208000.0
2007-01-11 13:25:00,10.6,10.6,10.52,10.55,413000.0,9.6817,9.6817,9.6086,9.636,413000.0
2007-01-11 13:30:00,10.55,10.58,10.54,10.57,181000.0,9.636,9.6634,9.6269,9.6543,181000.0
2007-01-11 13:35:00,10.56,10.6,10.56,10.6,166000.0,9.6451,9.6817,9.6451,9.6817,166000.0
2007-01-11 13:40:00,10.6,10.6,10.58,10.58,132000.0,9.6817,9.6817,9.6634,9.6634,132000.0
2007-01-11 13:45:00,10.59,10.61,10.58,10.6,118000.0,9.6725,9.6908,9.6634,9.6817,118000.0
2007-01-11 13:50:00,10.6,10.61,10.56,10.6,217000.0,9.6817,9.6908,9.6451,9.6817,217000.0
2007-01-11 13:55:00,10.6,10.6,10.59,10.6,65000.0,9.6817,9.6817,9.6725,9.6817,65000.0
2007-01-11 14:00:00,10.6,10.6,10.52,10.53,222000.0,9.6817,9.6817,9.6086,9.6177,222000.0
2007-01-11 14:05:00,10.52,10.55,10.5,10.51,335000.0,9.6086,9.636,9.5903,9.5995,335000.0
2007-01-11 14:10:00,10.51,10.55,10.49,10.54,267000.0,9.5995,9.636,9.5812,9.6269,267000.0
2007-01-11 14:15:00,10.54,10.55,10.53,10.55,105000.0,9.6269,9.636,9.6177,9.636,105000.0
2007-01-11 14:20:00,10.54,10.55,10.51,10.52,89000.0,9.6269,9.636,9.5995,9.6086,89000.0
2007-01-11 14:25:00,10.52,10.58,10.52,10.56,244000.0,9.6086,9.6634,9.6086,9.6451,244000.0
2007-01-11 14:30:00,10.55,10.57,10.53,10.54,230000.0,9.636,9.6543,9.6177,9.6269,230000.0
2007-01-11 14:35:00,10.54,10.57,10.53,10.56,130000.0,9.6269,9.6543,9.6177,9.6451,130000.0
2007-01-11 14:40:00,10.56,10.56,10.53,10.53,73000.0,9.6451,9.6451,9.6177,9.6177,73000.0
2007-01-11 14:45:00,10.53,10.58,10.53,10.53,211000.0,9.6177,9.6634,9.6177,9.6177,211000.0
2007-01-11 14:50:00,10.53,10.53,10.5,10.51,449000.0,9.6177,9.6177,9.5903,9.5995,449000.0
2007-01-11 14:55:00,10.5,10.54,10.5,10.52,184000.0,9.5903,9.6269,9.5903,9.6086,184000.0
2007-01-11 15:00:00,10.52,10.53,10.5,10.52,208000.0,9.6086,9.6177,9.5903,9.6086,208000.0
2007-01-11 15:05:00,10.52,10.55,10.52,10.53,159000.0,9.6086,9.636,9.6086,9.6177,159000.0
2007-01-11 15:10:00,10.53,10.57,10.52,10.55,252000.0,9.6177,9.6543,9.6086,9.636,252000.0
2007-01-11 15:15:00,10.55,10.55,10.53,10.54,150000.0,9.636,9.636,9.6177,9.6269,150000.0
2007-01-11 15:20:00,10.54,10.56,10.52,10.55,473000.0,9.6269,9.6451,9.6086,9.636,473000.0
2007-01-11 15:25:00,10.54,10.56,10.54,10.56,291000.0,9.6269,9.6451,9.6269,9.6451,291000.0
2007-01-11 15:30:00,10.56,10.56,10.53,10.56,143000.0,9.6451,9.6451,9.6177,9.6451,143000.0
2007-01-11 15:35:00,10.55,10.56,10.54,10.56,139000.0,9.636,9.6451,9.6269,9.6451,139000.0
2007-01-11 15:40:00,10.56,10.57,10.54,10.57,403000.0,9.6451,9.6543,9.6269,9.6543,403000.0
2007-01-11 15:45:00,10.57,10.58,10.55,10.55,397000.0,9.6543,9.6634,9.636,9.636,397000.0
2007-01-11 15:50:00,10.55,10.55,10.53,10.54,307000.0,9.636,9.636,9.6177,9.6269,307000.0
2007-01-11 15:55:00,10.54,10.55,10.52,10.54,350000.0,9.6269,9.636,9.6086,9.6269,350000.0
2007-01-12 09:30:00,10.58,10.66,10.57,10.61,616000.0,9.6634,9.7365,9.6543,9.6908,616000.0
2007-01-12 09:35:00,10.6,10.7,10.6,10.65,570000.0,9.6817,9.773,9.6817,9.7273,570000.0
2007-01-12 09:40:00,10.65,10.7,10.63,10.65,411000.0,9.7273,9.773,9.7091,9.7273,411000.0
2007-01-12 09:45:00,10.65,10.72,10.65,10.72,569000.0,9.7273,9.7913,9.7273,9.7913,569000.0
2007-01-12 09:50:00,10.72,10.72,10.65,10.67,474000.0,9.7913,9.7913,9.7273,9.7456,474000.0
2007-01-12 09:55:00,10.67,10.7,10.67,10.69,221000.0,9.7456,9.773,9.7456,9.7639,221000.0
2007-01-12 10:00:00,10.68,10.69,10.61,10.63,265000.0,9.7547,9.7639,9.6908,9.7091,265000.0
2007-01-12 10:05:00,10.63,10.65,10.61,10.62,218000.0,9.7091,9.7273,9.6908,9.6999,218000.0
2007-01-12 10:10:00,10.6,10.61,10.57,10.6,442000.0,9.6817,9.6908,9.6543,9.6817,442000.0
2007-01-12 10:15:00,10.6,10.62,10.6,10.61,221000.0,9.6817,9.6999,9.6817,9.6908,221000.0
2007-01-12 10:20:00,10.61,10.62,10.61,10.62,262000.0,9.6908,9.6999,9.6908,9.6999,262000.0
2007-01-12 10:25:00,10.62,10.65,10.61,10.64,429000.0,9.6999,9.7273,9.6908,9.7182,429000.0
2007-01-12 10:30:00,10.64,10.65,10.61,10.62,135000.0,9.7182,9.7273,9.6908,9.6999,135000.0
2007-01-12 10:35:00,10.62,10.63,10.6,10.63,172000.0,9.6999,9.7091,9.6817,9.7091,172000.0
2007-01-12 10:40:00,10.62,10.63,10.61,10.63,314000.0,9.6999,9.7091,9.6908,9.7091,314000.0
2007-01-12 10:45:00,10.63,10.68,10.63,10.68,249000.0,9.7091,9.7547,9.7091,9.7547,249000.0
2007-01-12 10:50:00,10.67,10.69,10.65,10.69,229000.0,9.7456,9.7639,9.7273,9.7639,229000.0
2007-01-12 10:55:00,10.68,10.7,10.68,10.69,309000.0,9.7547,9.773,9.7547,9.7639,309000.0
2007-01-12 11:00:00,10.69,10.69,10.66,10.67,59000.0,9.7639,9.7639,9.7365,9.7456,59000.0
2007-01-12 11:05:00,10.66,10.67,10.64,10.67,172000.0,9.7365,9.7456,9.7182,9.7456,172000.0
2007-01-12 11:10:00,10.67,10.67,10.65,10.67,69000.0,9.7456,9.7456,9.7273,9.7456,69000.0
2007-01-12 11:15:00,10.67,10.68,10.67,10.67,69000.0,9.7456,9.7547,9.7456,9.7456,69000.0
2007-01-12 11:20:00,10.67,10.68,10.65,10.67,83000.0,9.7456,9.7547,9.7273,9.7456,83000.0
2007-01-12 11:25:00,10.67,10.67,10.64,10.66,131000.0,9.7456,9.7456,9.7182,9.7365,131000.0
2007-01-12 11:30:00,10.67,10.67,10.65,10.66,101000.0,9.7456,9.7456,9.7273,9.7365,101000.0
2007-01-12 11:35:00,10.66,10.67,10.64,10.65,406000.0,9.7365,9.7456,9.7182,9.7273,406000.0
2007-01-12 11:40:00,10.65,10.65,10.64,10.65,42000.0,9.7273,9.7273,9.7182,9.7273,42000.0
2007-01-12 11:45:00,10.65,10.65,10.64,10.65,212000.0,9.7273,9.7273,9.7182,9.7273,212000.0
2007-01-12 11:50:00,10.65,10.65,10.65,10.65,77000.0,9.7273,9.7273,9.7273,9.7273,77000.0
2007-01-12 11:55:00,10.65,10.65,10.65,10.65,82000.0,9.7273,9.7273,9.7273,9.7273,82000.0
2007-01-12 12:00:00,10.65,10.65,10.64,10.64,37000.0,9.7273,9.7273,9.7182,9.7182,37000.0
2007-01-12 12:05:00,10.65,10.65,10.64,10.65,76000.0,9.7273,9.7273,9.7182,9.7273,76000.0
2007-01-12 12:10:00,10.65,10.65,10.65,10.65,19000.0,9.7273,9.7273,9.7273,9.7273,19000.0
2007-01-12 12:15:00,10.65,10.65,10.64,10.64,106000.0,9.7273,9.7273,9.7182,9.7182,106000.0
2007-01-12 12:20:00,10.65,10.67,10.65,10.66,227000.0,9.7273,9.7456,9.7273,9.7365,227000.0
2007-01-12 12:25:00,10.66,10.68,10.66,10.67,208000.0,9.7365,9.7547,9.7365,9.7456,208000.0
2007-01-12 12:30:00,10.67,10.67,10.66,10.67,972000.0,9.7456,9.7456,9.7365,9.7456,972000.0
2007-01-12 12:35:00,10.67,10.68,10.64,10.67,253000.0,9.7456,9.7547,9.7182,9.7456,253000.0
2007-01-12 12:40:00,10.67,10.68,10.66,10.66,96000.0,9.7456,9.7547,9.7365,9.7365,96000.0
2007-01-12 12:45:00,10.66,10.66,10.63,10.64,201000.0,9.7365,9.7365,9.7091,9.7182,201000.0
2007-01-12 12:50:00,10.64,10.67,10.64,10.67,115000.0,9.7182,9.7456,9.7182,9.7456,115000.0
2007-01-12 12:55:00,10.67,10.67,10.66,10.67,95000.0,9.7456,9.7456,9.7365,9.7456,95000.0
2007-01-12 13:00:00,10.67,10.67,10.66,10.67,173000.0,9.7456,9.7456,9.7365,9.7456,173000.0
2007-01-12 13:05:00,10.67,10.67,10.67,10.67,63000.0,9.7456,9.7456,9.7456,9.7456,63000.0
2007-01-12 13:10:00,10.67,10.67,10.66,10.67,73000.0,9.7456,9.7456,9.7365,9.7456,73000.0
2007-01-12 13:15:00,10.67,10.67,10.67,10.67,65000.0,9.7456,9.7456,9.7456,9.7456,65000.0
2007-01-12 13:20:00,10.67,10.67,10.66,10.67,40000.0,9.7456,9.7456,9.7365,9.7456,40000.0
2007-01-12 13:25:00,10.67,10.67,10.66,10.67,73000.0,9.7456,9.7456,9.7365,9.7456,73000.0
2007-01-12 13:30:00,10.66,10.67,10.66,10.67,75000.0,9.7365,9.7456,9.7365,9.7456,75000.0
2007-01-12 13:35:00,10.67,10.67,10.64,10.64,256000.0,9.7456,9.7456,9.7182,9.7182,256000.0
2007-01-12 13:40:00,10.65,10.65,10.58,10.61,986000.0,9.7273,9.7273,9.6634,9.6908,986000.0
2007-01-12 13:45:00,10.61,10.62,10.6,10.62,380000.0,9.6908,9.6999,9.6817,9.6999,380000.0
2007-01-12 13:50:00,10.61,10.62,10.61,10.61,108000.0,9.6908,9.6999,9.6908,9.6908,108000.0
2007-01-12 13:55:00,10.61,10.61,10.58,10.58,187000.0,9.6908,9.6908,9.6634,9.6634,187000.0
2007-01-12 14:00:00,10.58,10.59,10.55,10.56,206000.0,9.6634,9.6725,9.636,9.6451,206000.0
2007-01-12 14:05:00,10.56,10.57,10.55,10.56,170000.0,9.6451,9.6543,9.636,9.6451,170000.0
2007-01-12 14:10:00,10.56,10.58,10.56,10.57,109000.0,9.6451,9.6634,9.6451,9.6543,109000.0
2007-01-12 14:15:00,10.57,10.59,10.55,10.59,176000.0,9.6543,9.6725,9.636,9.6725,176000.0
2007-01-12 14:20:00,10.6,10.6,10.57,10.57,104000.0,9.6817,9.6817,9.6543,9.6543,104000.0
2007-01-12 14:25:00,10.57,10.58,10.57,10.58,102000.0,9.6543,9.6634,9.6543,9.6634,102000.0
2007-01-12 14:30:00,10.58,10.58,10.56,10.57,109000.0,9.6634,9.6634,9.6451,9.6543,109000.0
2007-01-12 14:35:00,10.56,10.56,10.56,10.56,77000.0,9.6451,9.6451,9.6451,9.6451,77000.0
2007-01-12 14:40:00,10.56,10.56,10.56,10.56,41000.0,9.6451,9.6451,9.6451,9.6451,41000.0
2007-01-12 14:45:00,10.56,10.57,10.55,10.57,117000.0,9.6451,9.6543,9.636,9.6543,117000.0
2007-01-12 14:50:00,10.57,10.57,10.55,10.56,107000.0,9.6543,9.6543,9.636,9.6451,107000.0
2007-01-12 14:55:00,10.56,10.57,10.55,10.56,100000.0,9.6451,9.6543,9.636,9.6451,100000.0
2007-01-12 15:00:00,10.56,10.56,10.55,10.55,28000.0,9.6451,9.6451,9.636,9.636,28000.0
2007-01-12 15:05:00,10.55,10.56,10.55,10.56,217000.0,9.636,9.6451,9.636,9.6451,217000.0
2007-01-12 15:10:00,10.56,10.56,10.55,10.56,111000.0,9.6451,9.6451,9.636,9.6451,111000.0
2007-01-12 15:15:00,10.56,10.58,10.56,10.56,193000.0,9.6451,9.6634,9.6451,9.6451,193000.0
2007-01-12 15:20:00,10.56,10.58,10.56,10.57,136000.0,9.6451,9.6634,9.6451,9.6543,136000.0
2007-01-12 15:25:00,10.57,10.57,10.52,10.52,499000.0,9.6543,9.6543,9.6086,9.6086,499000.0
2007-01-12 15:30:00,10.52,10.54,10.5,10.53,446000.0,9.6086,9.6269,9.5903,9.6177,446000.0
2007-01-12 15:35:00,10.53,10.56,10.53,10.54,158000.0,9.6177,9.6451,9.6177,9.6269,158000.0
2007-01-12 15:40:00,10.54,10.54,10.51,10.52,210000.0,9.6269,9.6269,9.5995,9.6086,210000.0
2007-01-12 15:45:00,10.52,10.52,10.5,10.51,324000.0,9.6086,9.6086,9.5903,9.5995,324000.0
2007-01-12 15:50:00,10.5,10.54,10.49,10.53,1247000.0,9.5903,9.6269,9.5812,9.6177,1247000.0
2007-01-12 15:55:00,10.53,10.54,10.51,10.51,493000.0,9.6177,9.6269,9.5995,9.5995,493000.0
2007-01-16 09:30:00,10.53,10.69,10.53,10.67,587000.0,9.6177,9.7639,9.6177,9.7456,587000.0
2007-01-16 09:35:00,10.67,10.67,10.58,10.6,589000.0,9.7456,9.7456,9.6634,9.6817,589000.0
2007-01-16 09:40:00,10.6,10.65,10.56,10.65,770000.0,9.6817,9.7273,9.6451,9.7273,770000.0
2007-01-16 09:45:00,10.65,10.65,10.61,10.62,263000.0,9.7273,9.7273,9.6908,9.6999,263000.0
2007-01-16 09:50:00,10.62,10.62,10.59,10.62,243000.0,9.6999,9.6999,9.6725,9.6999,243000.0
2007-01-16 09:55:00,10.62,10.64,10.61,10.62,315000.0,9.6999,9.7182,9.6908,9.6999,315000.0
2007-01-16 10:00:00,10.62,10.64,10.58,10.6,408000.0,9.6999,9.7182,9.6634,9.6817,408000.0
2007-01-16 10:05:00,10.6,10.6,10.5,10.51,1051000.0,9.6817,9.6817,9.5903,9.5995,1051000.0
2007-01-16 10:10:00,10.51,10.54,10.46,10.53,498000.0,9.5995,9.6269,9.5538,9.6177,498000.0
2007-01-16 10:15:00,10.52,10.57,10.52,10.55,344000.0,9.6086,9.6543,9.6086,9.636,344000.0
2007-01-16 10:20:00,10.55,10.55,10.53,10.55,174000.0,9.636,9.636,9.6177,9.636,174000.0
2007-01-16 10:25:00,10.55,10.63,10.55,10.6,354000.0,9.636,9.7091,9.636,9.6817,354000.0
2007-01-16 10:30:00,10.6,10.61,10.58,10.58,102000.0,9.6817,9.6908,9.6634,9.6634,102000.0
2007-01-16 10:35:00,10.58,10.63,10.58,10.58,278000.0,9.6634,9.7091,9.6634,9.6634,278000.0
2007-01-16 10:40:00,10.59,10.62,10.59,10.61,148000.0,9.6725,9.6999,9.6725,9.6908,148000.0
2007-01-16 10:45:00,10.61,10.61,10.58,10.58,105000.0,9.6908,9.6908,9.6634,9.6634,105000.0
2007-01-16 10:50:00,10.58,10.61,10.58,10.61,100000.0,9.6634,9.6908,9.6634,9.6908,100000.0
2007-01-16 10:55:00,10.6,10.6,10.59,10.59,58000.0,9.6817,9.6817,9.6725,9.6725,58000.0
2007-01-16 11:00:00,10.59,10.6,10.59,10.59,62000.0,9.6725,9.6817,9.6725,9.6725,62000.0
2007-01-16 11:05:00,10.59,10.6,10.59,10.6,72000.0,9.6725,9.6817,9.6725,9.6817,72000.0
2007-01-16 11:10:00,10.6,10.61,10.59,10.6,102000.0,9.6817,9.6908,9.6725,9.6817,102000.0
2007-01-16 11:15:00,10.6,10.6,10.6,10.6,44000.0,9.6817,9.6817,9.6817,9.6817,44000.0
2007-01-16 11:20:00,10.6,10.6,10.59,10.6,66000.0,9.6817,9.6817,9.6725,9.6817,66000.0
2007-01-16 11:25:00,10.6,10.6,10.59,10.6,59000.0,9.6817,9.6817,9.6725,9.6817,59000.0
2007-01-16 11:30:00,10.6,10.6,10.6,10.6,74000.0,9.6817,9.6817,9.6817,9.6817,74000.0
2007-01-16 11:35:00,10.6,10.6,10.58,10.59,65000.0,9.6817,9.6817,9.6634,9.6725,65000.0
2007-01-16 11:40:00,10.59,10.6,10.59,10.6,69000.0,9.6725,9.6817,9.6725,9.6817,69000.0
2007-01-16 11:45:00,10.6,10.6,10.59,10.59,17000.0,9.6817,9.6817,9.6725,9.6725,17000.0
2007-01-16 11:50:00,10.59,10.63,10.58,10.63,390000.0,9.6725,9.7091,9.6634,9.7091,390000.0
2007-01-16 11:55:00,10.63,10.64,10.62,10.64,179000.0,9.7091,9.7182,9.6999,9.7182,179000.0
2007-01-16 12:00:00,10.64,10.66,10.64,10.66,182000.0,9.7182,9.7365,9.7182,9.7365,182000.0
2007-01-16 12:05:00,10.66,10.66,10.64,10.65,129000.0,9.7365,9.7365,9.7182,9.7273,129000.0
2007-01-16 12:10:00,10.65,10.67,10.64,10.65,253000.0,9.7273,9.7456,9.7182,9.7273,253000.0
2007-01-16 12:15:00,10.65,10.66,10.63,10.65,117000.0,9.7273,9.7365,9.7091,9.7273,117000.0
2007-01-16 12:20:00,10.65,10.65,10.64,10.65,77000.0,9.7273,9.7273,9.7182,9.7273,77000.0
2007-01-16 12:25:00,10.65,10.65,10.65,10.65,25000.0,9.7273,9.7273,9.7273,9.7273,25000.0
2007-01-16 12:30:00,10.64,10.68,10.64,10.67,171000.0,9.7182,9.7547,9.7182,9.7456,171000.0
2007-01-16 12:35:00,10.67,10.75,10.67,10.71,1076000.0,9.7456,9.8187,9.7456,9.7821,1076000.0
2007-01-16 12:40:00,10.71,10.73,10.71,10.71,374000.0,9.7821,9.8004,9.7821,9.7821,374000.0
2007-01-16 12:45:00,10.71,10.72,10.69,10.72,196000.0,9.7821,9.7913,9.7639,9.7913,196000.0
2007-01-16 12:50:00,10.71,10.71,10.66,10.69,300000.0,9.7821,9.7821,9.7365,9.7639,300000.0
2007-01-16 12:55:00,10.69,10.7,10.66,10.69,178000.0,9.7639,9.773,9.7365,9.7639,178000.0
2007-01-16 13:00:00,10.69,10.72,10.68,10.69,392000.0,9.7639,9.7913,9.7547,9.7639,392000.0
2007-01-16 13:05:00,10.69,10.7,10.66,10.68,126000.0,9.7639,9.773,9.7365,9.7547,126000.0
2007-01-16 13:10:00,10.68,10.69,10.64,10.64,217000.0,9.7547,9.7639,9.7182,9.7182,217000.0
2007-01-16 13:15:00,10.64,10.64,10.61,10.63,652000.0,9.7182,9.7182,9.6908,9.7091,652000.0
2007-01-16 13:20:00,10.64,10.65,10.63,10.63,108000.0,9.7182,9.7273,9.7091,9.7091,108000.0
2007-01-16 13:25:00,10.63,10.64,10.62,10.63,254000.0,9.7091,9.7182,9.6999,9.7091,254000.0
2007-01-16 13:30:00,10.63,10.63,10.61,10.62,206000.0,9.7091,9.7091,9.6908,9.6999,206000.0
2007-01-16 13:35:00,10.62,10.63,10.62,10.63,51000.0,9.6999,9.7091,9.6999,9.7091,51000.0
2007-01-16 13:40:00,10.63,10.63,10.61,10.62,230000.0,9.7091,9.7091,9.6908,9.6999,230000.0
2007-01-16 13:45:00,10.62,10.62,10.61,10.62,336000.0,9.6999,9.6999,9.6908,9.6999,336000.0
2007-01-16 13:50:00,10.62,10.64,10.62,10.63,430000.0,9.6999,9.7182,9.6999,9.7091,430000.0
2007-01-16 13:55:00,10.63,10.64,10.62,10.62,220000.0,9.7091,9.7182,9.6999,9.6999,220000.0
2007-01-16 14:00:00,10.62,10.63,10.62,10.62,64000.0,9.6999,9.7091,9.6999,9.6999,64000.0
2007-01-16 14:05:00,10.63,10.64,10.63,10.64,22000.0,9.7091,9.7182,9.7091,9.7182,22000.0
2007-01-16 14:10:00,10.64,10.64,10.63,10.63,76000.0,9.7182,9.7182,9.7091,9.7091,76000.0
2007-01-16 14:15:00,10.63,10.63,10.62,10.62,271000.0,9.7091,9.7091,9.6999,9.6999,271000.0
2007-01-16 14:20:00,10.62,10.67,10.62,10.65,280000.0,9.6999,9.7456,9.6999,9.7273,280000.0
2007-01-16 14:25:00,10.65,10.67,10.65,10.65,91000.0,9.7273,9.7456,9.7273,9.7273,91000.0
2007-01-16 14:30:00,10.65,10.69,10.65,10.67,131000.0,9.7273,9.7639,9.7273,9.7456,131000.0
2007-01-16 14:35:00,10.67,10.68,10.67,10.67,107000.0,9.7456,9.7547,9.7456,9.7456,107000.0
2007-01-16 14:40:00,10.67,10.68,10.64,10.65,96000.0,9.7456,9.7547,9.7182,9.7273,96000.0
2007-01-16 14:45:00,10.65,10.65,10.63,10.63,51000.0,9.7273,9.7273,9.7091,9.7091,51000.0
2007-01-16 14:50:00,10.63,10.64,10.63,10.64,44000.0,9.7091,9.7182,9.7091,9.7182,44000.0
2007-01-16 14:55:00,10.64,10.64,10.64,10.64,45000.0,9.7182,9.7182,9.7182,9.7182,45000.0
2007-01-16 15:00:00,10.64,10.65,10.64,10.65,73000.0,9.7182,9.7273,9.7182,9.7273,73000.0
2007-01-16 15:05:00,10.65,10.65,10.64,10.64,145000.0,9.7273,9.7273,9.7182,9.7182,145000.0
2007-01-16 15:10:00,10.64,10.64,10.57,10.61,333000.0,9.7182,9.7182,9.6543,9.6908,333000.0
2007-01-16 15:15:00,10.6,10.61,10.59,10.6,246000.0,9.6817,9.6908,9.6725,9.6817,246000.0
2007-01-16 15:20:00,10.6,10.61,10.6,10.6,143000.0,9.6817,9.6908,9.6817,9.6817,143000.0
2007-01-16 15:25:00,10.6,10.61,10.6,10.61,63000.0,9.6817,9.6908,9.6817,9.6908,63000.0
2007-01-16 15:30:00,10.61,10.62,10.6,10.61,112000.0,9.6908,9.6999,9.6817,9.6908,112000.0
2007-01-16 15:35:00,10.61,10.61,10.61,10.61,75000.0,9.6908,9.6908,9.6908,9.6908,75000.0
2007-01-16 15:40:00,10.61,10.63,10.61,10.62,170000.0,9.6908,9.7091,9.6908,9.6999,170000.0
2007-01-16 15:45:00,10.62,10.62,10.62,10.62,124000.0,9.6999,9.6999,9.6999,9.6999,124000.0
2007-01-16 15:50:00,10.62,10.63,10.6,10.61,388000.0,9.6999,9.7091,9.6817,9.6908,388000.0
2007-01-16 15:55:00,10.61,10.62,10.6,10.6,524000.0,9.6908,9.6999,9.6817,9.6817,524000.0
2007-01-17 09:30:00,10.7,10.73,10.65,10.69,247000.0,9.773,9.8004,9.7273,9.7639,247000.0
2007-01-17 09:35:00,10.65,10.69,10.58,10.67,330000.0,9.7273,9.7639,9.6634,9.7456,330000.0
2007-01-17 09:40:00,10.67,10.89,10.67,10.85,1420000.0,9.7456,9.9465,9.7456,9.91,1420000.0
2007-01-17 09:45:00,10.83,10.85,10.7,10.7,1695000.0,9.8917,9.91,9.773,9.773,1695000.0
2007-01-17 09:50:00,10.7,10.78,10.66,10.74,784000.0,9.773,9.8461,9.7365,9.8095,784000.0
2007-01-17 09:55:00,10.74,10.76,10.72,10.74,600000.0,9.8095,9.8278,9.7913,9.8095,600000.0
2007-01-17 10:00:00,10.73,10.74,10.65,10.72,753000.0,9.8004,9.8095,9.7273,9.7913,753000.0
2007-01-17 10:05:00,10.72,10.75,10.72,10.75,302000.0,9.7913,9.8187,9.7913,9.8187,302000.0
2007-01-17 10:10:00,10.74,10.82,10.72,10.8,1107000.0,9.8095,9.8826,9.7913,9.8643,1107000.0
2007-01-17 10:15:00,10.81,10.82,10.75,10.77,558000.0,9.8735,9.8826,9.8187,9.8369,558000.0
2007-01-17 10:20:00,10.77,10.86,10.77,10.86,928000.0,9.8369,9.9191,9.8369,9.9191,928000.0
2007-01-17 10:25:00,10.86,10.95,10.85,10.88,2080000.0,9.9191,10.0013,9.91,9.9374,2080000.0
2007-01-17 10:30:00,10.88,10.89,10.81,10.84,1257000.0,9.9374,9.9465,9.8735,9.9009,1257000.0
2007-01-17 10:35:00,10.84,10.92,10.83,10.9,813000.0,9.9009,9.9739,9.8917,9.9557,813000.0
2007-01-17 10:40:00,10.91,10.96,10.9,10.95,841000.0,9.9648,10.0105,9.9557,10.0013,841000.0
2007-01-17 10:45:00,10.95,10.96,10.87,10.91,832000.0,10.0013,10.0105,9.9283,9.9648,832000.0
2007-01-17 10:50:00,10.91,10.94,10.91,10.93,763000.0,9.9648,9.9922,9.9648,9.9831,763000.0
2007-01-17 10:55:00,10.92,10.94,10.87,10.9,472000.0,9.9739,9.9922,9.9283,9.9557,472000.0
2007-01-17 11:00:00,10.9,10.93,10.89,10.92,424000.0,9.9557,9.9831,9.9465,9.9739,424000.0
2007-01-17 11:05:00,10.92,10.92,10.89,10.9,497000.0,9.9739,9.9739,9.9465,9.9557,497000.0
2007-01-17 11:10:00,10.9,10.92,10.89,10.9,211000.0,9.9557,9.9739,9.9465,9.9557,211000.0
2007-01-17 11:15:00,10.89,10.9,10.88,10.88,373000.0,9.9465,9.9557,9.9374,9.9374,373000.0
2007-01-17 11:20:00,10.88,10.93,10.88,10.93,409000.0,9.9374,9.9831,9.9374,9.9831,409000.0
2007-01-17 11:25:00,10.93,10.94,10.89,10.89,569000.0,9.9831,9.9922,9.9465,9.9465,569000.0
2007-01-17 11:30:00,10.89,10.92,10.89,10.91,425000.0,9.9465,9.9739,9.9465,9.9648,425000.0
2007-01-17 11:35:00,10.91,10.93,10.91,10.91,355000.0,9.9648,9.9831,9.9648,9.9648,355000.0
2007-01-17 11:40:00,10.91,10.93,10.9,10.91,565000.0,9.9648,9.9831,9.9557,9.9648,565000.0
2007-01-17 11:45:00,10.91,10.93,10.88,10.91,587000.0,9.9648,9.9831,9.9374,9.9648,587000.0
2007-01-17 11:50:00,10.91,10.92,10.89,10.91,341000.0,9.9648,9.9739,9.9465,9.9648,341000.0
2007-01-17 11:55:00,10.91,10.92,10.89,10.9,507000.0,9.9648,9.9739,9.9465,9.9557,507000.0
2007-01-17 12:00:00,10.89,10.92,10.89,10.92,453000.0,9.9465,9.9739,9.9465,9.9739,453000.0
2007-01-17 12:05:00,10.92,10.92,10.9,10.9,307000.0,9.9739,9.9739,9.9557,9.9557,307000.0
2007-01-17 12:10:00,10.9,10.91,10.9,10.91,152000.0,9.9557,9.9648,9.9557,9.9648,152000.0
2007-01-17 12:15:00,10.91,10.94,10.9,10.94,458000.0,9.9648,9.9922,9.9557,9.9922,458000.0
2007-01-17 12:20:00,10.94,10.97,10.94,10.95,937000.0,9.9922,10.0196,9.9922,10.0013,937000.0
2007-01-17 12:25:00,10.95,11.0,10.95,10.97,785000.0,10.0013,10.047,10.0013,10.0196,785000.0
2007-01-17 12:30:00,10.98,11.02,10.98,11.02,1167000.0,10.0287,10.0653,10.0287,10.0653,1167000.0
2007-01-17 12:35:00,11.02,11.02,10.97,10.97,521000.0,10.0653,10.0653,10.0196,10.0196,521000.0
2007-01-17 12:40:00,10.96,10.99,10.95,10.96,653000.0,10.0105,10.0379,10.0013,10.0105,653000.0
2007-01-17 12:45:00,10.96,10.98,10.95,10.97,167000.0,10.0105,10.0287,10.0013,10.0196,167000.0
2007-01-17 12:50:00,10.97,10.98,10.95,10.98,152000.0,10.0196,10.0287,10.0013,10.0287,152000.0
2007-01-17 12:55:00,10.99,11.02,10.98,10.98,659000.0,10.0379,10.0653,10.0287,10.0287,659000.0
2007-01-17 13:00:00,10.98,11.0,10.96,10.97,168000.0,10.0287,10.047,10.0105,10.0196,168000.0
2007-01-17 13:05:00,10.97,10.97,10.91,10.92,493000.0,10.0196,10.0196,9.9648,9.9739,493000.0
2007-01-17 13:10:00,10.92,10.93,10.87,10.92,949000.0,9.9739,9.9831,9.9283,9.9739,949000.0
2007-01-17 13:15:00,10.92,10.92,10.89,10.91,271000.0,9.9739,9.9739,9.9465,9.9648,271000.0
2007-01-17 13:20:00,10.91,10.92,10.89,10.9,285000.0,9.9648,9.9739,9.9465,9.9557,285000.0
2007-01-17 13:25:00,10.89,10.92,10.89,10.9,231000.0,9.9465,9.9739,9.9465,9.9557,231000.0
2007-01-17 13:30:00,10.9,10.91,10.89,10.89,124000.0,9.9557,9.9648,9.9465,9.9465,124000.0
2007-01-17 13:35:00,10.9,10.93,10.89,10.92,181000.0,9.9557,9.9831,9.9465,9.9739,181000.0
2007-01-17 13:40:00,10.92,10.93,10.91,10.92,85000.0,9.9739,9.9831,9.9648,9.9739,85000.0
2007-01-17 13:45:00,10.93,10.94,10.92,10.94,140000.0,9.9831,9.9922,9.9739,9.9922,140000.0
2007-01-17 13:50:00,10.94,10.94,10.93,10.93,57000.0,9.9922,9.9922,9.9831,9.9831,57000.0
2007-01-17 13:55:00,10.93,10.93,10.91,10.92,138000.0,9.9831,9.9831,9.9648,9.9739,138000.0
2007-01-17 14:00:00,10.92,10.94,10.91,10.93,136000.0,9.9739,9.9922,9.9648,9.9831,136000.0
2007-01-17 14:05:00,10.92,10.93,10.92,10.92,75000.0,9.9739,9.9831,9.9739,9.9739,75000.0
2007-01-17 14:10:00,10.92,10.92,10.9,10.9,255000.0,9.9739,9.9739,9.9557,9.9557,255000.0
2007-01-17 14:15:00,10.9,10.9,10.83,10.83,951000.0,9.9557,9.9557,9.8917,9.8917,951000.0
2007-01-17 14:20:00,10.84,10.85,10.8,10.82,613000.0,9.9009,9.91,9.8643,9.8826,613000.0
2007-01-17 14:25:00,10.83,10.88,10.76,10.79,990000.0,9.8917,9.9374,9.8278,9.8552,990000.0
2007-01-17 14:30:00,10.79,10.81,10.74,10.77,748000.0,9.8552,9.8735,9.8095,9.8369,748000.0
2007-01-17 14:35:00,10.77,10.86,10.77,10.83,508000.0,9.8369,9.9191,9.8369,9.8917,508000.0
2007-01-17 14:40:00,10.83,10.94,10.81,10.91,923000.0,9.8917,9.9922,9.8735,9.9648,923000.0
2007-01-17 14:45:00,10.91,10.92,10.88,10.89,1796000.0,9.9648,9.9739,9.9374,9.9465,1796000.0
2007-01-17 14:50:00,10.89,10.9,10.85,10.88,629000.0,9.9465,9.9557,9.91,9.9374,629000.0
2007-01-17 14:55:00,10.88,10.88,10.82,10.87,693000.0,9.9374,9.9374,9.8826,9.9283,693000.0
2007-01-17 15:00:00,10.87,10.88,10.83,10.85,410000.0,9.9283,9.9374,9.8917,9.91,410000.0
2007-01-17 15:05:00,10.85,10.86,10.81,10.82,321000.0,9.91,9.9191,9.8735,9.8826,321000.0
2007-01-17 15:10:00,10.82,10.85,10.82,10.83,290000.0,9.8826,9.91,9.8826,9.8917,290000.0
2007-01-17 15:15:00,10.83,10.86,10.83,10.86,209000.0,9.8917,9.9191,9.8917,9.9191,209000.0
2007-01-17 15:20:00,10.85,10.86,10.84,10.85,187000.0,9.91,9.9191,9.9009,9.91,187000.0
2007-01-17 15:25:00,10.86,10.87,10.84,10.87,208000.0,9.9191,9.9283,9.9009,9.9283,208000.0
2007-01-17 15:30:00,10.87,10.9,10.85,10.87,476000.0,9.9283,9.9557,9.91,9.9283,476000.0
2007-01-17 15:35:00,10.87,10.9,10.87,10.88,256000.0,9.9283,9.9557,9.9283,9.9374,256000.0
2007-01-17 15:40:00,10.88,10.89,10.86,10.88,217000.0,9.9374,9.9465,9.9191,9.9374,217000.0
2007-01-17 15:45:00,10.89,10.91,10.88,10.91,438000.0,9.9465,9.9648,9.9374,9.9648,438000.0
2007-01-17 15:50:00,10.91,10.92,10.89,10.9,762000.0,9.9648,9.9739,9.9465,9.9557,762000.0
2007-01-17 15:55:00,10.91,10.91,10.88,10.88,693000.0,9.9648,9.9648,9.9374,9.9374,693000.0
2007-01-18 09:30:00,11.0,11.0,10.9,10.91,755000.0,10.047,10.047,9.9557,9.9648,755000.0
2007-01-18 09:35:00,10.92,10.92,10.83,10.85,411000.0,9.9739,9.9739,9.8917,9.91,411000.0
2007-01-18 09:40:00,10.84,10.86,10.76,10.84,573000.0,9.9009,9.9191,9.8278,9.9009,573000.0
2007-01-18 09:45:00,10.84,10.91,10.84,10.88,446000.0,9.9009,9.9648,9.9009,9.9374,446000.0
2007-01-18 09:50:00,10.88,10.9,10.83,10.83,296000.0,9.9374,9.9557,9.8917,9.8917,296000.0
2007-01-18 09:55:00,10.83,10.86,10.81,10.86,167000.0,9.8917,9.9191,9.8735,9.9191,167000.0
2007-01-18 10:00:00,10.85,10.88,10.8,10.82,324000.0,9.91,9.9374,9.8643,9.8826,324000.0
2007-01-18 10:05:00,10.81,10.82,10.75,10.76,736000.0,9.8735,9.8826,9.8187,9.8278,736000.0
2007-01-18 10:10:00,10.75,10.76,10.6,10.61,1555000.0,9.8187,9.8278,9.6817,9.6908,1555000.0
2007-01-18 10:15:00,10.61,10.65,10.53,10.63,1481000.0,9.6908,9.7273,9.6177,9.7091,1481000.0
2007-01-18 10:20:00,10.63,10.73,10.62,10.71,727000.0,9.7091,9.8004,9.6999,9.7821,727000.0
2007-01-18 10:25:00,10.71,10.78,10.69,10.75,647000.0,9.7821,9.8461,9.7639,9.8187,647000.0
2007-01-18 10:30:00,10.71,10.73,10.65,10.67,398000.0,9.7821,9.8004,9.7273,9.7456,398000.0
2007-01-18 10:35:00,10.65,10.73,10.65,10.73,255000.0,9.7273,9.8004,9.7273,9.8004,255000.0
2007-01-18 10:40:00,10.72,10.74,10.68,10.71,310000.0,9.7913,9.8095,9.7547,9.7821,310000.0
2007-01-18 10:45:00,10.71,10.73,10.7,10.72,115000.0,9.7821,9.8004,9.773,9.7913,115000.0
2007-01-18 10:50:00,10.72,10.72,10.68,10.69,201000.0,9.7913,9.7913,9.7547,9.7639,201000.0
2007-01-18 10:55:00,10.69,10.69,10.65,10.68,344000.0,9.7639,9.7639,9.7273,9.7547,344000.0
2007-01-18 11:00:00,10.69,10.69,10.65,10.66,235000.0,9.7639,9.7639,9.7273,9.7365,235000.0
2007-01-18 11:05:00,10.66,10.7,10.66,10.69,295000.0,9.7365,9.773,9.7365,9.7639,295000.0
2007-01-18 11:10:00,10.69,10.69,10.66,10.66,117000.0,9.7639,9.7639,9.7365,9.7365,117000.0
2007-01-18 11:15:00,10.66,10.72,10.66,10.71,350000.0,9.7365,9.7913,9.7365,9.7821,350000.0
2007-01-18 11:20:00,10.71,10.74,10.7,10.7,449000.0,9.7821,9.8095,9.773,9.773,449000.0
2007-01-18 11:25:00,10.7,10.71,10.67,10.7,259000.0,9.773,9.7821,9.7456,9.773,259000.0
2007-01-18 11:30:00,10.7,10.71,10.69,10.7,247000.0,9.773,9.7821,9.7639,9.773,247000.0
2007-01-18 11:35:00,10.7,10.7,10.7,10.7,104000.0,9.773,9.773,9.773,9.773,104000.0
2007-01-18 11:40:00,10.7,10.7,10.67,10.7,239000.0,9.773,9.773,9.7456,9.773,239000.0
2007-01-18 11:45:00,10.7,10.7,10.68,10.68,59000.0,9.773,9.773,9.7547,9.7547,59000.0
2007-01-18 11:50:00,10.68,10.68,10.67,10.68,112000.0,9.7547,9.7547,9.7456,9.7547,112000.0
2007-01-18 11:55:00,10.68,10.68,10.68,10.68,38000.0,9.7547,9.7547,9.7547,9.7547,38000.0
2007-01-18 12:00:00,10.68,10.69,10.67,10.69,149000.0,9.7547,9.7639,9.7456,9.7639,149000.0
2007-01-18 12:05:00,10.69,10.72,10.69,10.71,190000.0,9.7639,9.7913,9.7639,9.7821,190000.0
2007-01-18 12:10:00,10.71,10.71,10.69,10.69,77000.0,9.7821,9.7821,9.7639,9.7639,77000.0
2007-01-18 12:15:00,10.69,10.69,10.65,10.65,111000.0,9.7639,9.7639,9.7273,9.7273,111000.0
2007-01-18 12:20:00,10.66,10.67,10.63,10.63,181000.0,9.7365,9.7456,9.7091,9.7091,181000.0
2007-01-18 12:25:00,10.63,10.64,10.63,10.63,125000.0,9.7091,9.7182,9.7091,9.7091,125000.0
2007-01-18 12:30:00,10.63,10.64,10.59,10.61,471000.0,9.7091,9.7182,9.6725,9.6908,471000.0
2007-01-18 12:35:00,10.61,10.63,10.6,10.62,133000.0,9.6908,9.7091,9.6817,9.6999,133000.0
2007-01-18 12:40:00,10.62,10.63,10.62,10.63,106000.0,9.6999,9.7091,9.6999,9.7091,106000.0
2007-01-18 12:45:00,10.63,10.63,10.63,10.63,103000.0,9.7091,9.7091,9.7091,9.7091,103000.0
2007-01-18 12:50:00,10.63,10.63,10.56,10.56,386000.0,9.7091,9.7091,9.6451,9.6451,386000.0
2007-01-18 12:55:00,10.57,10.6,10.57,10.59,177000.0,9.6543,9.6817,9.6543,9.6725,177000.0
2007-01-18 13:00:00,10.6,10.62,10.58,10.61,235000.0,9.6817,9.6999,9.6634,9.6908,235000.0
2007-01-18 13:05:00,10.61,10.61,10.56,10.56,428000.0,9.6908,9.6908,9.6451,9.6451,428000.0
2007-01-18 13:10:00,10.56,10.56,10.51,10.53,630000.0,9.6451,9.6451,9.5995,9.6177,630000.0
2007-01-18 13:15:00,10.53,10.55,10.51,10.54,200000.0,9.6177,9.636,9.5995,9.6269,200000.0
2007-01-18 13:20:00,10.54,10.54,10.5,10.53,274000.0,9.6269,9.6269,9.5903,9.6177,274000.0
2007-01-18 13:25:00,10.52,10.54,10.52,10.53,170000.0,9.6086,9.6269,9.6086,9.6177,170000.0
2007-01-18 13:30:00,10.53,10.55,10.52,10.54,190000.0,9.6177,9.636,9.6086,9.6269,190000.0
2007-01-18 13:35:00,10.55,10.58,10.55,10.58,309000.0,9.636,9.6634,9.636,9.6634,309000.0
2007-01-18 13:40:00,10.58,10.68,10.57,10.59,209000.0,9.6634,9.7547,9.6543,9.6725,209000.0
2007-01-18 13:45:00,10.58,10.58,10.58,10.58,171000.0,9.6634,9.6634,9.6634,9.6634,171000.0
2007-01-18 13:50:00,10.58,10.59,10.58,10.59,256000.0,9.6634,9.6725,9.6634,9.6725,256000.0
2007-01-18 13:55:00,10.59,10.63,10.59,10.63,344000.0,9.6725,9.7091,9.6725,9.7091,344000.0
2007-01-18 14:00:00,10.63,10.63,10.49,10.5,907000.0,9.7091,9.7091,9.5812,9.5903,907000.0
2007-01-18 14:05:00,10.49,10.52,10.46,10.5,987000.0,9.5812,9.6086,9.5538,9.5903,987000.0
2007-01-18 14:10:00,10.5,10.53,10.49,10.5,693000.0,9.5903,9.6177,9.5812,9.5903,693000.0
2007-01-18 14:15:00,10.5,10.51,10.49,10.5,387000.0,9.5903,9.5995,9.5812,9.5903,387000.0
2007-01-18 14:20:00,10.5,10.5,10.3,10.31,1376000.0,9.5903,9.5903,9.4077,9.4168,1376000.0
2007-01-18 14:25:00,10.33,10.37,10.29,10.3,1924000.0,9.4351,9.4716,9.3985,9.4077,1924000.0
2007-01-18 14:30:00,10.3,10.38,10.29,10.34,2040000.0,9.4077,9.4807,9.3985,9.4442,2040000.0
2007-01-18 14:35:00,10.33,10.34,10.25,10.27,886000.0,9.4351,9.4442,9.362,9.3803,886000.0
2007-01-18 14:40:00,10.27,10.36,10.26,10.36,688000.0,9.3803,9.4625,9.3711,9.4625,688000.0
2007-01-18 14:45:00,10.36,10.39,10.31,10.38,1177000.0,9.4625,9.4899,9.4168,9.4807,1177000.0
2007-01-18 14:50:00,10.38,10.41,10.33,10.36,1189000.0,9.4807,9.5081,9.4351,9.4625,1189000.0
2007-01-18 14:55:00,10.36,10.38,10.35,10.37,619000.0,9.4625,9.4807,9.4533,9.4716,619000.0
2007-01-18 15:00:00,10.37,10.38,10.35,10.37,663000.0,9.4716,9.4807,9.4533,9.4716,663000.0
2007-01-18 15:05:00,10.37,10.38,10.35,10.36,346000.0,9.4716,9.4807,9.4533,9.4625,346000.0
2007-01-18 15:10:00,10.35,10.38,10.35,10.38,754000.0,9.4533,9.4807,9.4533,9.4807,754000.0
2007-01-18 15:15:00,10.37,10.39,10.35,10.35,550000.0,9.4716,9.4899,9.4533,9.4533,550000.0
2007-01-18 15:20:00,10.35,10.36,10.3,10.31,883000.0,9.4533,9.4625,9.4077,9.4168,883000.0
2007-01-18 15:25:00,10.31,10.35,10.31,10.33,686000.0,9.4168,9.4533,9.4168,9.4351,686000.0
2007-01-18 15:30:00,10.33,10.35,10.31,10.33,536000.0,9.4351,9.4533,9.4168,9.4351,536000.0
2007-01-18 15:35:00,10.33,10.33,10.27,10.29,800000.0,9.4351,9.4351,9.3803,9.3985,800000.0
2007-01-18 15:40:00,10.29,10.3,10.23,10.24,868000.0,9.3985,9.4077,9.3437,9.3529,868000.0
2007-01-18 15:45:00,10.24,10.29,10.23,10.24,1149000.0,9.3529,9.3985,9.3437,9.3529,1149000.0
2007-01-18 15:50:00,10.24,10.24,10.18,10.21,2166000.0,9.3529,9.3529,9.2981,9.3255,2166000.0
2007-01-18 15:55:00,10.22,10.26,10.2,10.25,2311000.0,9.3346,9.3711,9.3163,9.362,2311000.0
2007-01-19 09:30:00,10.25,10.48,10.2,10.31,1076000.0,9.362,9.5721,9.3163,9.4168,1076000.0
2007-01-19 09:35:00,10.32,10.44,10.31,10.41,1727000.0,9.4259,9.5355,9.4168,9.5081,1727000.0
2007-01-19 09:40:00,10.41,10.41,10.29,10.32,957000.0,9.5081,9.5081,9.3985,9.4259,957000.0
2007-01-19 09:45:00,10.32,10.35,10.3,10.32,799000.0,9.4259,9.4533,9.4077,9.4259,799000.0
2007-01-19 09:50:00,10.32,10.39,10.3,10.34,922000.0,9.4259,9.4899,9.4077,9.4442,922000.0
2007-01-19 09:55:00,10.33,10.38,10.3,10.37,1072000.0,9.4351,9.4807,9.4077,9.4716,1072000.0
2007-01-19 10:00:00,10.37,10.38,10.34,10.35,1105000.0,9.4716,9.4807,9.4442,9.4533,1105000.0
2007-01-19 10:05:00,10.36,10.38,10.34,10.38,750000.0,9.4625,9.4807,9.4442,9.4807,750000.0
2007-01-19 10:10:00,10.37,10.43,10.36,10.4,883000.0,9.4716,9.5264,9.4625,9.499,883000.0
2007-01-19 10:15:00,10.4,10.45,10.37,10.39,619000.0,9.499,9.5447,9.4716,9.4899,619000.0
2007-01-19 10:20:00,10.4,10.42,10.38,10.39,371000.0,9.499,9.5173,9.4807,9.4899,371000.0
2007-01-19 10:25:00,10.4,10.46,10.4,10.45,483000.0,9.499,9.5538,9.499,9.5447,483000.0
2007-01-19 10:30:00,10.45,10.49,10.44,10.44,630000.0,9.5447,9.5812,9.5355,9.5355,630000.0
2007-01-19 10:35:00,10.45,10.48,10.44,10.46,400000.0,9.5447,9.5721,9.5355,9.5538,400000.0
2007-01-19 10:40:00,10.47,10.52,10.47,10.51,605000.0,9.5629,9.6086,9.5629,9.5995,605000.0
2007-01-19 10:45:00,10.51,10.54,10.5,10.5,485000.0,9.5995,9.6269,9.5903,9.5903,485000.0
2007-01-19 10:50:00,10.51,10.51,10.48,10.5,690000.0,9.5995,9.5995,9.5721,9.5903,690000.0
2007-01-19 10:55:00,10.51,10.53,10.5,10.5,234000.0,9.5995,9.6177,9.5903,9.5903,234000.0
2007-01-19 11:00:00,10.5,10.52,10.49,10.49,310000.0,9.5903,9.6086,9.5812,9.5812,310000.0
2007-01-19 11:05:00,10.5,10.5,10.46,10.47,360000.0,9.5903,9.5903,9.5538,9.5629,360000.0
2007-01-19 11:10:00,10.47,10.49,10.47,10.49,160000.0,9.5629,9.5812,9.5629,9.5812,160000.0
2007-01-19 11:15:00,10.49,10.5,10.45,10.47,258000.0,9.5812,9.5903,9.5447,9.5629,258000.0
2007-01-19 11:20:00,10.47,10.47,10.44,10.45,328000.0,9.5629,9.5629,9.5355,9.5447,328000.0
2007-01-19 11:25:00,10.45,10.46,10.43,10.46,377000.0,9.5447,9.5538,9.5264,9.5538,377000.0
2007-01-19 11:30:00,10.46,10.48,10.44,10.45,215000.0,9.5538,9.5721,9.5355,9.5447,215000.0
2007-01-19 11:35:00,10.45,10.46,10.44,10.44,257000.0,9.5447,9.5538,9.5355,9.5355,257000.0
2007-01-19 11:40:00,10.44,10.44,10.4,10.41,424000.0,9.5355,9.5355,9.499,9.5081,424000.0
2007-01-19 11:45:00,10.41,10.42,10.38,10.39,460000.0,9.5081,9.5173,9.4807,9.4899,460000.0
2007-01-19 11:50:00,10.38,10.38,10.37,10.37,440000.0,9.4807,9.4807,9.4716,9.4716,440000.0
2007-01-19 11:55:00,10.37,10.39,10.36,10.38,881000.0,9.4716,9.4899,9.4625,9.4807,881000.0
2007-01-19 12:00:00,10.38,10.4,10.38,10.39,270000.0,9.4807,9.499,9.4807,9.4899,270000.0
2007-01-19 12:05:00,10.39,10.45,10.39,10.42,394000.0,9.4899,9.5447,9.4899,9.5173,394000.0
2007-01-19 12:10:00,10.42,10.43,10.41,10.41,182000.0,9.5173,9.5264,9.5081,9.5081,182000.0
2007-01-19 12:15:00,10.42,10.42,10.36,10.38,502000.0,9.5173,9.5173,9.4625,9.4807,502000.0
2007-01-19 12:20:00,10.38,10.4,10.38,10.39,210000.0,9.4807,9.499,9.4807,9.4899,210000.0
2007-01-19 12:25:00,10.39,10.4,10.38,10.4,278000.0,9.4899,9.499,9.4807,9.499,278000.0
2007-01-19 12:30:00,10.39,10.39,10.38,10.39,105000.0,9.4899,9.4899,9.4807,9.4899,105000.0
2007-01-19 12:35:00,10.39,10.4,10.38,10.4,159000.0,9.4899,9.499,9.4807,9.499,159000.0
2007-01-19 12:40:00,10.4,10.4,10.38,10.38,194000.0,9.499,9.499,9.4807,9.4807,194000.0
2007-01-19 12:45:00,10.39,10.41,10.38,10.39,389000.0,9.4899,9.5081,9.4807,9.4899,389000.0
2007-01-19 12:50:00,10.39,10.4,10.38,10.4,175000.0,9.4899,9.499,9.4807,9.499,175000.0
2007-01-19 12:55:00,10.4,10.4,10.38,10.39,155000.0,9.499,9.499,9.4807,9.4899,155000.0
2007-01-19 13:00:00,10.4,10.42,10.4,10.41,129000.0,9.499,9.5173,9.499,9.5081,129000.0
2007-01-19 13:05:00,10.41,10.44,10.41,10.43,303000.0,9.5081,9.5355,9.5081,9.5264,303000.0
2007-01-19 13:10:00,10.42,10.44,10.42,10.44,87000.0,9.5173,9.5355,9.5173,9.5355,87000.0
2007-01-19 13:15:00,10.44,10.44,10.42,10.42,80000.0,9.5355,9.5355,9.5173,9.5173,80000.0
2007-01-19 13:20:00,10.42,10.42,10.4,10.41,274000.0,9.5173,9.5173,9.499,9.5081,274000.0
2007-01-19 13:25:00,10.42,10.45,10.42,10.45,154000.0,9.5173,9.5447,9.5173,9.5447,154000.0
2007-01-19 13:30:00,10.45,10.45,10.43,10.44,85000.0,9.5447,9.5447,9.5264,9.5355,85000.0
2007-01-19 13:35:00,10.44,10.44,10.42,10.43,69000.0,9.5355,9.5355,9.5173,9.5264,69000.0
2007-01-19 13:40:00,10.43,10.46,10.42,10.45,85000.0,9.5264,9.5538,9.5173,9.5447,85000.0
2007-01-19 13:45:00,10.45,10.48,10.44,10.46,198000.0,9.5447,9.5721,9.5355,9.5538,198000.0
2007-01-19 13:50:00,10.46,10.46,10.45,10.46,92000.0,9.5538,9.5538,9.5447,9.5538,92000.0
2007-01-19 13:55:00,10.46,10.46,10.44,10.45,123000.0,9.5538,9.5538,9.5355,9.5447,123000.0
2007-01-19 14:00:00,10.45,10.46,10.43,10.46,64000.0,9.5447,9.5538,9.5264,9.5538,64000.0
2007-01-19 14:05:00,10.46,10.52,10.46,10.5,519000.0,9.5538,9.6086,9.5538,9.5903,519000.0
2007-01-19 14:10:00,10.5,10.51,10.49,10.5,164000.0,9.5903,9.5995,9.5812,9.5903,164000.0
2007-01-19 14:15:00,10.5,10.51,10.48,10.5,236000.0,9.5903,9.5995,9.5721,9.5903,236000.0
2007-01-19 14:20:00,10.5,10.5,10.49,10.5,97000.0,9.5903,9.5903,9.5812,9.5903,97000.0
2007-01-19 14:25:00,10.5,10.5,10.48,10.5,116000.0,9.5903,9.5903,9.5721,9.5903,116000.0
2007-01-19 14:30:00,10.5,10.51,10.49,10.5,68000.0,9.5903,9.5995,9.5812,9.5903,68000.0
2007-01-19 14:35:00,10.51,10.51,10.49,10.5,72000.0,9.5995,9.5995,9.5812,9.5903,72000.0
2007-01-19 14:40:00,10.5,10.51,10.49,10.5,167000.0,9.5903,9.5995,9.5812,9.5903,167000.0
2007-01-19 14:45:00,10.5,10.5,10.48,10.49,188000.0,9.5903,9.5903,9.5721,9.5812,188000.0
2007-01-19 14:50:00,10.49,10.5,10.49,10.49,90000.0,9.5812,9.5903,9.5812,9.5812,90000.0
2007-01-19 14:55:00,10.49,10.5,10.47,10.5,406000.0,9.5812,9.5903,9.5629,9.5903,406000.0
2007-01-19 15:00:00,10.5,10.5,10.47,10.49,390000.0,9.5903,9.5903,9.5629,9.5812,390000.0
2007-01-19 15:05:00,10.49,10.51,10.49,10.5,264000.0,9.5812,9.5995,9.5812,9.5903,264000.0
2007-01-19 15:10:00,10.5,10.51,10.5,10.5,194000.0,9.5903,9.5995,9.5903,9.5903,194000.0
2007-01-19 15:15:00,10.5,10.5,10.48,10.5,320000.0,9.5903,9.5903,9.5721,9.5903,320000.0
2007-01-19 15:20:00,10.5,10.51,10.5,10.5,177000.0,9.5903,9.5995,9.5903,9.5903,177000.0
2007-01-19 15:25:00,10.5,10.51,10.5,10.5,263000.0,9.5903,9.5995,9.5903,9.5903,263000.0
2007-01-19 15:30:00,10.5,10.51,10.5,10.51,309000.0,9.5903,9.5995,9.5903,9.5995,309000.0
2007-01-19 15:35:00,10.51,10.51,10.5,10.5,261000.0,9.5995,9.5995,9.5903,9.5903,261000.0
2007-01-19 15:40:00,10.5,10.51,10.5,10.51,318000.0,9.5903,9.5995,9.5903,9.5995,318000.0
2007-01-19 15:45:00,10.51,10.51,10.5,10.5,427000.0,9.5995,9.5995,9.5903,9.5903,427000.0
2007-01-19 15:50:00,10.5,10.51,10.5,10.51,589000.0,9.5903,9.5995,9.5903,9.5995,589000.0
2007-01-19 15:55:00,10.51,10.51,10.5,10.51,818000.0,9.5995,9.5995,9.5903,9.5995,818000.0
2007-01-22 09:30:00,10.6,10.6,10.51,10.52,433000.0,9.6817,9.6817,9.5995,9.6086,433000.0
2007-01-22 09:35:00,10.51,10.56,10.5,10.53,367000.0,9.5995,9.6451,9.5903,9.6177,367000.0
2007-01-22 09:40:00,10.52,10.53,10.45,10.52,772000.0,9.6086,9.6177,9.5447,9.6086,772000.0
2007-01-22 09:45:00,10.52,10.54,10.5,10.53,245000.0,9.6086,9.6269,9.5903,9.6177,245000.0
2007-01-22 09:50:00,10.53,10.53,10.5,10.51,197000.0,9.6177,9.6177,9.5903,9.5995,197000.0
2007-01-22 09:55:00,10.51,10.55,10.51,10.52,189000.0,9.5995,9.636,9.5995,9.6086,189000.0
2007-01-22 10:00:00,10.52,10.52,10.47,10.49,163000.0,9.6086,9.6086,9.5629,9.5812,163000.0
2007-01-22 10:05:00,10.48,10.5,10.45,10.45,246000.0,9.5721,9.5903,9.5447,9.5447,246000.0
2007-01-22 10:10:00,10.45,10.48,10.45,10.47,196000.0,9.5447,9.5721,9.5447,9.5629,196000.0
2007-01-22 10:15:00,10.48,10.49,10.46,10.48,139000.0,9.5721,9.5812,9.5538,9.5721,139000.0
2007-01-22 10:20:00,10.48,10.52,10.48,10.5,277000.0,9.5721,9.6086,9.5721,9.5903,277000.0
2007-01-22 10:25:00,10.49,10.52,10.47,10.51,232000.0,9.5812,9.6086,9.5629,9.5995,232000.0
2007-01-22 10:30:00,10.52,10.52,10.48,10.51,191000.0,9.6086,9.6086,9.5721,9.5995,191000.0
2007-01-22 10:35:00,10.51,10.52,10.51,10.52,76000.0,9.5995,9.6086,9.5995,9.6086,76000.0
2007-01-22 10:40:00,10.52,10.52,10.5,10.51,95000.0,9.6086,9.6086,9.5903,9.5995,95000.0
2007-01-22 10:45:00,10.5,10.55,10.5,10.51,277000.0,9.5903,9.636,9.5903,9.5995,277000.0
2007-01-22 10:50:00,10.51,10.57,10.51,10.56,171000.0,9.5995,9.6543,9.5995,9.6451,171000.0
2007-01-22 10:55:00,10.56,10.56,10.53,10.53,135000.0,9.6451,9.6451,9.6177,9.6177,135000.0
2007-01-22 11:00:00,10.53,10.53,10.49,10.49,230000.0,9.6177,9.6177,9.5812,9.5812,230000.0
2007-01-22 11:05:00,10.49,10.51,10.47,10.5,253000.0,9.5812,9.5995,9.5629,9.5903,253000.0
2007-01-22 11:10:00,10.5,10.5,10.49,10.5,104000.0,9.5903,9.5903,9.5812,9.5903,104000.0
2007-01-22 11:15:00,10.5,10.53,10.5,10.5,78000.0,9.5903,9.6177,9.5903,9.5903,78000.0
2007-01-22 11:20:00,10.5,10.51,10.49,10.5,57000.0,9.5903,9.5995,9.5812,9.5903,57000.0
2007-01-22 11:25:00,10.49,10.51,10.49,10.51,57000.0,9.5812,9.5995,9.5812,9.5995,57000.0
2007-01-22 11:30:00,10.51,10.53,10.5,10.53,80000.0,9.5995,9.6177,9.5903,9.6177,80000.0
2007-01-22 11:35:00,10.53,10.55,10.52,10.54,250000.0,9.6177,9.636,9.6086,9.6269,250000.0
2007-01-22 11:40:00,10.54,10.55,10.53,10.54,168000.0,9.6269,9.636,9.6177,9.6269,168000.0
2007-01-22 11:45:00,10.54,10.54,10.53,10.54,71000.0,9.6269,9.6269,9.6177,9.6269,71000.0
2007-01-22 11:50:00,10.54,10.55,10.54,10.54,54000.0,9.6269,9.636,9.6269,9.6269,54000.0
2007-01-22 11:55:00,10.54,10.55,10.53,10.54,68000.0,9.6269,9.636,9.6177,9.6269,68000.0
2007-01-22 12:00:00,10.54,10.56,10.54,10.55,174000.0,9.6269,9.6451,9.6269,9.636,174000.0
2007-01-22 12:05:00,10.55,10.55,10.54,10.54,56000.0,9.636,9.636,9.6269,9.6269,56000.0
2007-01-22 12:10:00,10.53,10.54,10.52,10.53,117000.0,9.6177,9.6269,9.6086,9.6177,117000.0
2007-01-22 12:15:00,10.53,10.54,10.52,10.54,126000.0,9.6177,9.6269,9.6086,9.6269,126000.0
2007-01-22 12:20:00,10.53,10.54,10.53,10.53,86000.0,9.6177,9.6269,9.6177,9.6177,86000.0
2007-01-22 12:25:00,10.53,10.55,10.53,10.55,52000.0,9.6177,9.636,9.6177,9.636,52000.0
2007-01-22 12:30:00,10.55,10.56,10.54,10.56,98000.0,9.636,9.6451,9.6269,9.6451,98000.0
2007-01-22 12:35:00,10.56,10.56,10.54,10.55,54000.0,9.6451,9.6451,9.6269,9.636,54000.0
2007-01-22 12:40:00,10.55,10.56,10.54,10.55,71000.0,9.636,9.6451,9.6269,9.636,71000.0
2007-01-22 12:45:00,10.56,10.57,10.53,10.54,149000.0,9.6451,9.6543,9.6177,9.6269,149000.0
2007-01-22 12:50:00,10.54,10.55,10.54,10.54,90000.0,9.6269,9.636,9.6269,9.6269,90000.0
2007-01-22 12:55:00,10.54,10.54,10.54,10.54,18000.0,9.6269,9.6269,9.6269,9.6269,18000.0
2007-01-22 13:00:00,10.54,10.54,10.54,10.54,17000.0,9.6269,9.6269,9.6269,9.6269,17000.0
2007-01-22 13:05:00,10.54,10.54,10.53,10.54,72000.0,9.6269,9.6269,9.6177,9.6269,72000.0
2007-01-22 13:10:00,10.54,10.55,10.54,10.55,52000.0,9.6269,9.636,9.6269,9.636,52000.0
2007-01-22 13:15:00,10.55,10.56,10.55,10.56,71000.0,9.636,9.6451,9.636,9.6451,71000.0
2007-01-22 13:20:00,10.56,10.57,10.56,10.56,48000.0,9.6451,9.6543,9.6451,9.6451,48000.0
2007-01-22 13:25:00,10.56,10.56,10.55,10.55,35000.0,9.6451,9.6451,9.636,9.636,35000.0
2007-01-22 13:30:00,10.55,10.57,10.52,10.57,1081000.0,9.636,9.6543,9.6086,9.6543,1081000.0
2007-01-22 13:35:00,10.57,10.64,10.57,10.64,1052000.0,9.6543,9.7182,9.6543,9.7182,1052000.0
2007-01-22 13:40:00,10.63,10.69,10.62,10.68,663000.0,9.7091,9.7639,9.6999,9.7547,663000.0
2007-01-22 13:45:00,10.68,10.7,10.67,10.7,804000.0,9.7547,9.773,9.7456,9.773,804000.0
2007-01-22 13:50:00,10.69,10.78,10.69,10.77,1116000.0,9.7639,9.8461,9.7639,9.8369,1116000.0
2007-01-22 13:55:00,10.77,10.8,10.73,10.77,906000.0,9.8369,9.8643,9.8004,9.8369,906000.0
2007-01-22 14:00:00,10.76,10.77,10.73,10.75,395000.0,9.8278,9.8369,9.8004,9.8187,395000.0
2007-01-22 14:05:00,10.75,10.78,10.74,10.75,577000.0,9.8187,9.8461,9.8095,9.8187,577000.0
2007-01-22 14:10:00,10.75,10.76,10.71,10.71,432000.0,9.8187,9.8278,9.7821,9.7821,432000.0
2007-01-22 14:15:00,10.71,10.75,10.69,10.73,395000.0,9.7821,9.8187,9.7639,9.8004,395000.0
2007-01-22 14:20:00,10.72,10.76,10.72,10.74,182000.0,9.7913,9.8278,9.7913,9.8095,182000.0
2007-01-22 14:25:00,10.74,10.75,10.72,10.75,167000.0,9.8095,9.8187,9.7913,9.8187,167000.0
2007-01-22 14:30:00,10.75,10.76,10.73,10.73,176000.0,9.8187,9.8278,9.8004,9.8004,176000.0
2007-01-22 14:35:00,10.73,10.74,10.7,10.71,216000.0,9.8004,9.8095,9.773,9.7821,216000.0
2007-01-22 14:40:00,10.71,10.74,10.71,10.73,209000.0,9.7821,9.8095,9.7821,9.8004,209000.0
2007-01-22 14:45:00,10.73,10.75,10.72,10.72,185000.0,9.8004,9.8187,9.7913,9.7913,185000.0
2007-01-22 14:50:00,10.72,10.73,10.71,10.71,125000.0,9.7913,9.8004,9.7821,9.7821,125000.0
2007-01-22 14:55:00,10.71,10.72,10.7,10.7,334000.0,9.7821,9.7913,9.773,9.773,334000.0
2007-01-22 15:00:00,10.7,10.72,10.68,10.72,339000.0,9.773,9.7913,9.7547,9.7913,339000.0
2007-01-22 15:05:00,10.71,10.72,10.68,10.7,216000.0,9.7821,9.7913,9.7547,9.773,216000.0
2007-01-22 15:10:00,10.7,10.72,10.7,10.71,191000.0,9.773,9.7913,9.773,9.7821,191000.0
2007-01-22 15:15:00,10.71,10.71,10.68,10.7,222000.0,9.7821,9.7821,9.7547,9.773,222000.0
2007-01-22 15:20:00,10.7,10.72,10.69,10.7,354000.0,9.773,9.7913,9.7639,9.773,354000.0
2007-01-22 15:25:00,10.7,10.71,10.7,10.71,255000.0,9.773,9.7821,9.773,9.7821,255000.0
2007-01-22 15:30:00,10.71,10.74,10.71,10.73,447000.0,9.7821,9.8095,9.7821,9.8004,447000.0
2007-01-22 15:35:00,10.73,10.75,10.72,10.74,365000.0,9.8004,9.8187,9.7913,9.8095,365000.0
2007-01-22 15:40:00,10.74,10.75,10.72,10.73,268000.0,9.8095,9.8187,9.7913,9.8004,268000.0
2007-01-22 15:45:00,10.73,10.75,10.73,10.75,371000.0,9.8004,9.8187,9.8004,9.8187,371000.0
2007-01-22 15:50:00,10.74,10.75,10.73,10.75,365000.0,9.8095,9.8187,9.8004,9.8187,365000.0
2007-01-22 15:55:00,10.75,10.78,10.73,10.75,1050000.0,9.8187,9.8461,9.8004,9.8187,1050000.0
2007-01-23 09:30:00,10.87,10.9,10.81,10.88,855000.0,9.9283,9.9557,9.8735,9.9374,855000.0
2007-01-23 09:35:00,10.88,10.88,10.76,10.81,811000.0,9.9374,9.9374,9.8278,9.8735,811000.0
2007-01-23 09:40:00,10.81,10.81,10.71,10.74,979000.0,9.8735,9.8735,9.7821,9.8095,979000.0
2007-01-23 09:45:00,10.74,10.8,10.7,10.8,663000.0,9.8095,9.8643,9.773,9.8643,663000.0
2007-01-23 09:50:00,10.81,10.86,10.76,10.8,701000.0,9.8735,9.9191,9.8278,9.8643,701000.0
2007-01-23 09:55:00,10.79,10.82,10.77,10.78,329000.0,9.8552,9.8826,9.8369,9.8461,329000.0
2007-01-23 10:00:00,10.78,10.79,10.75,10.77,243000.0,9.8461,9.8552,9.8187,9.8369,243000.0
2007-01-23 10:05:00,10.76,10.77,10.74,10.77,371000.0,9.8278,9.8369,9.8095,9.8369,371000.0
2007-01-23 10:10:00,10.76,10.77,10.71,10.72,681000.0,9.8278,9.8369,9.7821,9.7913,681000.0
2007-01-23 10:15:00,10.73,10.75,10.72,10.74,272000.0,9.8004,9.8187,9.7913,9.8095,272000.0
2007-01-23 10:20:00,10.74,10.75,10.73,10.75,153000.0,9.8095,9.8187,9.8004,9.8187,153000.0
2007-01-23 10:25:00,10.75,10.76,10.74,10.76,105000.0,9.8187,9.8278,9.8095,9.8278,105000.0
2007-01-23 10:30:00,10.76,10.78,10.74,10.78,196000.0,9.8278,9.8461,9.8095,9.8461,196000.0
2007-01-23 10:35:00,10.77,10.8,10.75,10.76,202000.0,9.8369,9.8643,9.8187,9.8278,202000.0
2007-01-23 10:40:00,10.77,10.77,10.74,10.75,145000.0,9.8369,9.8369,9.8095,9.8187,145000.0
2007-01-23 10:45:00,10.75,10.76,10.74,10.74,72000.0,9.8187,9.8278,9.8095,9.8095,72000.0
2007-01-23 10:50:00,10.74,10.76,10.74,10.75,106000.0,9.8095,9.8278,9.8095,9.8187,106000.0
2007-01-23 10:55:00,10.75,10.75,10.73,10.73,84000.0,9.8187,9.8187,9.8004,9.8004,84000.0
2007-01-23 11:00:00,10.73,10.76,10.73,10.76,708000.0,9.8004,9.8278,9.8004,9.8278,708000.0
2007-01-23 11:05:00,10.76,10.77,10.75,10.77,109000.0,9.8278,9.8369,9.8187,9.8369,109000.0
2007-01-23 11:10:00,10.77,10.78,10.77,10.78,165000.0,9.8369,9.8461,9.8369,9.8461,165000.0
2007-01-23 11:15:00,10.78,10.83,10.78,10.79,317000.0,9.8461,9.8917,9.8461,9.8552,317000.0
2007-01-23 11:20:00,10.79,10.79,10.78,10.78,78000.0,9.8552,9.8552,9.8461,9.8461,78000.0
2007-01-23 11:25:00,10.79,10.8,10.79,10.79,45000.0,9.8552,9.8643,9.8552,9.8552,45000.0
2007-01-23 11:30:00,10.8,10.82,10.8,10.8,166000.0,9.8643,9.8826,9.8643,9.8643,166000.0
2007-01-23 11:35:00,10.8,10.8,10.77,10.78,81000.0,9.8643,9.8643,9.8369,9.8461,81000.0
2007-01-23 11:40:00,10.78,10.79,10.77,10.79,579000.0,9.8461,9.8552,9.8369,9.8552,579000.0
2007-01-23 11:45:00,10.79,10.8,10.78,10.79,91000.0,9.8552,9.8643,9.8461,9.8552,91000.0
2007-01-23 11:50:00,10.78,10.78,10.78,10.78,25000.0,9.8461,9.8461,9.8461,9.8461,25000.0
2007-01-23 11:55:00,10.78,10.8,10.78,10.8,124000.0,9.8461,9.8643,9.8461,9.8643,124000.0
2007-01-23 12:00:00,10.8,10.8,10.78,10.79,54000.0,9.8643,9.8643,9.8461,9.8552,54000.0
2007-01-23 12:05:00,10.78,10.79,10.78,10.78,62000.0,9.8461,9.8552,9.8461,9.8461,62000.0
2007-01-23 12:10:00,10.78,10.78,10.76,10.76,138000.0,9.8461,9.8461,9.8278,9.8278,138000.0
2007-01-23 12:15:00,10.77,10.77,10.77,10.77,98000.0,9.8369,9.8369,9.8369,9.8369,98000.0
2007-01-23 12:20:00,10.77,10.77,10.76,10.76,35000.0,9.8369,9.8369,9.8278,9.8278,35000.0
2007-01-23 12:25:00,10.76,10.78,10.76,10.77,203000.0,9.8278,9.8461,9.8278,9.8369,203000.0
2007-01-23 12:30:00,10.77,10.78,10.77,10.78,58000.0,9.8369,9.8461,9.8369,9.8461,58000.0
2007-01-23 12:35:00,10.77,10.78,10.76,10.77,21000.0,9.8369,9.8461,9.8278,9.8369,21000.0
2007-01-23 12:40:00,10.77,10.78,10.76,10.78,100000.0,9.8369,9.8461,9.8278,9.8461,100000.0
2007-01-23 12:45:00,10.78,10.78,10.77,10.78,97000.0,9.8461,9.8461,9.8369,9.8461,97000.0
2007-01-23 12:50:00,10.78,10.83,10.78,10.82,406000.0,9.8461,9.8917,9.8461,9.8826,406000.0
2007-01-23 12:55:00,10.81,10.82,10.79,10.81,95000.0,9.8735,9.8826,9.8552,9.8735,95000.0
2007-01-23 13:00:00,10.81,10.82,10.81,10.82,76000.0,9.8735,9.8826,9.8735,9.8826,76000.0
2007-01-23 13:05:00,10.82,10.84,10.82,10.83,140000.0,9.8826,9.9009,9.8826,9.8917,140000.0
2007-01-23 13:10:00,10.83,10.88,10.83,10.86,626000.0,9.8917,9.9374,9.8917,9.9191,626000.0
2007-01-23 13:15:00,10.86,10.88,10.84,10.86,331000.0,9.9191,9.9374,9.9009,9.9191,331000.0
2007-01-23 13:20:00,10.86,10.9,10.86,10.88,726000.0,9.9191,9.9557,9.9191,9.9374,726000.0
2007-01-23 13:25:00,10.88,10.91,10.88,10.91,669000.0,9.9374,9.9648,9.9374,9.9648,669000.0
2007-01-23 13:30:00,10.9,10.91,10.89,10.89,244000.0,9.9557,9.9648,9.9465,9.9465,244000.0
2007-01-23 13:35:00,10.89,10.89,10.86,10.87,356000.0,9.9465,9.9465,9.9191,9.9283,356000.0
2007-01-23 13:40:00,10.87,10.9,10.86,10.9,217000.0,9.9283,9.9557,9.9191,9.9557,217000.0
2007-01-23 13:45:00,10.89,10.9,10.87,10.88,182000.0,9.9465,9.9557,9.9283,9.9374,182000.0
2007-01-23 13:50:00,10.88,10.91,10.88,10.89,158000.0,9.9374,9.9648,9.9374,9.9465,158000.0
2007-01-23 13:55:00,10.88,10.89,10.86,10.88,212000.0,9.9374,9.9465,9.9191,9.9374,212000.0
2007-01-23 14:00:00,10.88,10.88,10.85,10.85,157000.0,9.9374,9.9374,9.91,9.91,157000.0
2007-01-23 14:05:00,10.85,10.85,10.83,10.84,124000.0,9.91,9.91,9.8917,9.9009,124000.0
2007-01-23 14:10:00,10.84,10.89,10.83,10.87,306000.0,9.9009,9.9465,9.8917,9.9283,306000.0
2007-01-23 14:15:00,10.88,10.91,10.86,10.88,510000.0,9.9374,9.9648,9.9191,9.9374,510000.0
2007-01-23 14:20:00,10.88,10.89,10.86,10.87,166000.0,9.9374,9.9465,9.9191,9.9283,166000.0
2007-01-23 14:25:00,10.87,10.88,10.86,10.87,160000.0,9.9283,9.9374,9.9191,9.9283,160000.0
2007-01-23 14:30:00,10.87,10.88,10.84,10.84,257000.0,9.9283,9.9374,9.9009,9.9009,257000.0
2007-01-23 14:35:00,10.84,10.86,10.83,10.84,194000.0,9.9009,9.9191,9.8917,9.9009,194000.0
2007-01-23 14:40:00,10.84,10.84,10.82,10.83,206000.0,9.9009,9.9009,9.8826,9.8917,206000.0
2007-01-23 14:45:00,10.83,10.85,10.81,10.84,242000.0,9.8917,9.91,9.8735,9.9009,242000.0
2007-01-23 14:50:00,10.84,10.85,10.83,10.84,194000.0,9.9009,9.91,9.8917,9.9009,194000.0
2007-01-23 14:55:00,10.85,10.85,10.83,10.85,361000.0,9.91,9.91,9.8917,9.91,361000.0
2007-01-23 15:00:00,10.85,10.86,10.84,10.85,162000.0,9.91,9.9191,9.9009,9.91,162000.0
2007-01-23 15:05:00,10.85,10.85,10.84,10.84,114000.0,9.91,9.91,9.9009,9.9009,114000.0
2007-01-23 15:10:00,10.84,10.85,10.84,10.84,93000.0,9.9009,9.91,9.9009,9.9009,93000.0
2007-01-23 15:15:00,10.84,10.86,10.83,10.86,240000.0,9.9009,9.9191,9.8917,9.9191,240000.0
2007-01-23 15:20:00,10.86,10.86,10.82,10.83,506000.0,9.9191,9.9191,9.8826,9.8917,506000.0
2007-01-23 15:25:00,10.82,10.86,10.82,10.83,527000.0,9.8826,9.9191,9.8826,9.8917,527000.0
2007-01-23 15:30:00,10.83,10.86,10.83,10.84,171000.0,9.8917,9.9191,9.8917,9.9009,171000.0
2007-01-23 15:35:00,10.84,10.86,10.84,10.86,123000.0,9.9009,9.9191,9.9009,9.9191,123000.0
2007-01-23 15:40:00,10.85,10.86,10.85,10.85,191000.0,9.91,9.9191,9.91,9.91,191000.0
2007-01-23 15:45:00,10.85,10.85,10.84,10.85,211000.0,9.91,9.91,9.9009,9.91,211000.0
2007-01-23 15:50:00,10.85,10.85,10.85,10.85,246000.0,9.91,9.91,9.91,9.91,246000.0
2007-01-23 15:55:00,10.85,10.86,10.84,10.85,436000.0,9.91,9.9191,9.9009,9.91,436000.0
2007-01-24 09:30:00,10.89,10.95,10.87,10.92,450000.0,9.9465,10.0013,9.9283,9.9739,450000.0
2007-01-24 09:35:00,10.92,11.12,10.92,11.09,1850000.0,9.9739,10.1566,9.9739,10.1292,1850000.0
2007-01-24 09:40:00,11.09,11.17,11.07,11.1,1631000.0,10.1292,10.2023,10.111,10.1384,1631000.0
2007-01-24 09:45:00,11.11,11.15,11.07,11.11,995000.0,10.1475,10.184,10.111,10.1475,995000.0
2007-01-24 09:50:00,11.11,11.13,11.08,11.13,899000.0,10.1475,10.1658,10.1201,10.1658,899000.0
2007-01-24 09:55:00,11.13,11.2,11.11,11.2,963000.0,10.1658,10.2297,10.1475,10.2297,963000.0
2007-01-24 10:00:00,11.19,11.22,11.18,11.2,1150000.0,10.2206,10.248,10.2114,10.2297,1150000.0
2007-01-24 10:05:00,11.2,11.25,11.18,11.23,858000.0,10.2297,10.2754,10.2114,10.2571,858000.0
2007-01-24 10:10:00,11.23,11.31,11.2,11.3,1814000.0,10.2571,10.3302,10.2297,10.321,1814000.0
2007-01-24 10:15:00,11.3,11.3,11.23,11.25,1000000.0,10.321,10.321,10.2571,10.2754,1000000.0
2007-01-24 10:20:00,11.25,11.26,11.21,11.26,747000.0,10.2754,10.2845,10.2388,10.2845,747000.0
2007-01-24 10:25:00,11.26,11.26,11.21,11.23,571000.0,10.2845,10.2845,10.2388,10.2571,571000.0
2007-01-24 10:30:00,11.23,11.26,11.22,11.24,409000.0,10.2571,10.2845,10.248,10.2662,409000.0
2007-01-24 10:35:00,11.24,11.26,11.2,11.2,510000.0,10.2662,10.2845,10.2297,10.2297,510000.0
2007-01-24 10:40:00,11.21,11.21,11.19,11.2,441000.0,10.2388,10.2388,10.2206,10.2297,441000.0
2007-01-24 10:45:00,11.2,11.22,11.19,11.22,345000.0,10.2297,10.248,10.2206,10.248,345000.0
2007-01-24 10:50:00,11.22,11.25,11.2,11.22,481000.0,10.248,10.2754,10.2297,10.248,481000.0
2007-01-24 10:55:00,11.22,11.26,11.22,11.24,415000.0,10.248,10.2845,10.248,10.2662,415000.0
2007-01-24 11:00:00,11.24,11.25,11.22,11.25,251000.0,10.2662,10.2754,10.248,10.2754,251000.0
2007-01-24 11:05:00,11.25,11.25,11.2,11.21,328000.0,10.2754,10.2754,10.2297,10.2388,328000.0
2007-01-24 11:10:00,11.21,11.21,11.17,11.19,634000.0,10.2388,10.2388,10.2023,10.2206,634000.0
2007-01-24 11:15:00,11.19,11.2,11.18,11.19,290000.0,10.2206,10.2297,10.2114,10.2206,290000.0
2007-01-24 11:20:00,11.19,11.2,11.19,11.19,258000.0,10.2206,10.2297,10.2206,10.2206,258000.0
2007-01-24 11:25:00,11.19,11.2,11.17,11.19,267000.0,10.2206,10.2297,10.2023,10.2206,267000.0
2007-01-24 11:30:00,11.19,11.19,11.17,11.19,350000.0,10.2206,10.2206,10.2023,10.2206,350000.0
2007-01-24 11:35:00,11.19,11.19,11.15,11.17,609000.0,10.2206,10.2206,10.184,10.2023,609000.0
2007-01-24 11:40:00,11.17,11.19,11.17,11.19,298000.0,10.2023,10.2206,10.2023,10.2206,298000.0
2007-01-24 11:45:00,11.19,11.22,11.19,11.2,358000.0,10.2206,10.248,10.2206,10.2297,358000.0
2007-01-24 11:50:00,11.2,11.21,11.18,11.2,236000.0,10.2297,10.2388,10.2114,10.2297,236000.0
2007-01-24 11:55:00,11.19,11.2,11.16,11.17,252000.0,10.2206,10.2297,10.1932,10.2023,252000.0
2007-01-24 12:00:00,11.17,11.17,11.12,11.13,456000.0,10.2023,10.2023,10.1566,10.1658,456000.0
2007-01-24 12:05:00,11.12,11.15,11.12,11.14,168000.0,10.1566,10.184,10.1566,10.1749,168000.0
2007-01-24 12:10:00,11.14,11.16,11.14,11.15,142000.0,10.1749,10.1932,10.1749,10.184,142000.0
2007-01-24 12:15:00,11.15,11.15,11.15,11.15,57000.0,10.184,10.184,10.184,10.184,57000.0
2007-01-24 12:20:00,11.14,11.14,11.13,11.13,108000.0,10.1749,10.1749,10.1658,10.1658,108000.0
2007-01-24 12:25:00,11.13,11.16,11.13,11.16,159000.0,10.1658,10.1932,10.1658,10.1932,159000.0
2007-01-24 12:30:00,11.15,11.16,11.15,11.15,15000.0,10.184,10.1932,10.184,10.184,15000.0
2007-01-24 12:35:00,11.15,11.16,11.15,11.15,67000.0,10.184,10.1932,10.184,10.184,67000.0
2007-01-24 12:40:00,11.14,11.15,11.14,11.15,63000.0,10.1749,10.184,10.1749,10.184,63000.0
2007-01-24 12:45:00,11.15,11.18,11.15,11.18,202000.0,10.184,10.2114,10.184,10.2114,202000.0
2007-01-24 12:50:00,11.18,11.2,11.18,11.2,196000.0,10.2114,10.2297,10.2114,10.2297,196000.0
2007-01-24 12:55:00,11.19,11.22,11.19,11.22,166000.0,10.2206,10.248,10.2206,10.248,166000.0
2007-01-24 13:00:00,11.21,11.22,11.18,11.19,185000.0,10.2388,10.248,10.2114,10.2206,185000.0
2007-01-24 13:05:00,11.19,11.19,11.17,11.17,77000.0,10.2206,10.2206,10.2023,10.2023,77000.0
2007-01-24 13:10:00,11.17,11.19,11.17,11.18,105000.0,10.2023,10.2206,10.2023,10.2114,105000.0
2007-01-24 13:15:00,11.18,11.21,11.18,11.21,120000.0,10.2114,10.2388,10.2114,10.2388,120000.0
2007-01-24 13:20:00,11.2,11.21,11.19,11.2,62000.0,10.2297,10.2388,10.2206,10.2297,62000.0
2007-01-24 13:25:00,11.19,11.19,11.18,11.19,78000.0,10.2206,10.2206,10.2114,10.2206,78000.0
2007-01-24 13:30:00,11.19,11.19,11.17,11.17,114000.0,10.2206,10.2206,10.2023,10.2023,114000.0
2007-01-24 13:35:00,11.17,11.2,11.17,11.2,275000.0,10.2023,10.2297,10.2023,10.2297,275000.0
2007-01-24 13:40:00,11.2,11.22,11.19,11.2,418000.0,10.2297,10.248,10.2206,10.2297,418000.0
2007-01-24 13:45:00,11.19,11.2,11.19,11.2,107000.0,10.2206,10.2297,10.2206,10.2297,107000.0
2007-01-24 13:50:00,11.2,11.21,11.2,11.2,125000.0,10.2297,10.2388,10.2297,10.2297,125000.0
2007-01-24 13:55:00,11.2,11.25,11.2,11.24,770000.0,10.2297,10.2754,10.2297,10.2662,770000.0
2007-01-24 14:00:00,11.24,11.25,11.22,11.23,250000.0,10.2662,10.2754,10.248,10.2571,250000.0
2007-01-24 14:05:00,11.23,11.26,11.22,11.25,298000.0,10.2571,10.2845,10.248,10.2754,298000.0
2007-01-24 14:10:00,11.25,11.28,11.24,11.26,629000.0,10.2754,10.3028,10.2662,10.2845,629000.0
2007-01-24 14:15:00,11.26,11.28,11.24,11.26,349000.0,10.2845,10.3028,10.2662,10.2845,349000.0
2007-01-24 14:20:00,11.26,11.28,11.26,11.28,217000.0,10.2845,10.3028,10.2845,10.3028,217000.0
2007-01-24 14:25:00,11.28,11.28,11.25,11.27,270000.0,10.3028,10.3028,10.2754,10.2936,270000.0
2007-01-24 14:30:00,11.27,11.29,11.24,11.24,364000.0,10.2936,10.3119,10.2662,10.2662,364000.0
2007-01-24 14:35:00,11.24,11.26,11.24,11.25,210000.0,10.2662,10.2845,10.2662,10.2754,210000.0
2007-01-24 14:40:00,11.25,11.27,11.24,11.25,233000.0,10.2754,10.2936,10.2662,10.2754,233000.0
2007-01-24 14:45:00,11.25,11.28,11.24,11.24,400000.0,10.2754,10.3028,10.2662,10.2662,400000.0
2007-01-24 14:50:00,11.24,11.25,11.24,11.25,97000.0,10.2662,10.2754,10.2662,10.2754,97000.0
2007-01-24 14:55:00,11.25,11.26,11.24,11.25,85000.0,10.2754,10.2845,10.2662,10.2754,85000.0
2007-01-24 15:00:00,11.25,11.25,11.24,11.25,178000.0,10.2754,10.2754,10.2662,10.2754,178000.0
2007-01-24 15:05:00,11.25,11.26,11.24,11.26,124000.0,10.2754,10.2845,10.2662,10.2845,124000.0
2007-01-24 15:10:00,11.26,11.26,11.22,11.23,211000.0,10.2845,10.2845,10.248,10.2571,211000.0
2007-01-24 15:15:00,11.23,11.25,11.22,11.23,189000.0,10.2571,10.2754,10.248,10.2571,189000.0
2007-01-24 15:20:00,11.23,11.23,11.22,11.22,140000.0,10.2571,10.2571,10.248,10.248,140000.0
2007-01-24 15:25:00,11.22,11.23,11.21,11.21,223000.0,10.248,10.2571,10.2388,10.2388,223000.0
2007-01-24 15:30:00,11.21,11.21,11.19,11.2,431000.0,10.2388,10.2388,10.2206,10.2297,431000.0
2007-01-24 15:35:00,11.19,11.2,11.18,11.19,282000.0,10.2206,10.2297,10.2114,10.2206,282000.0
2007-01-24 15:40:00,11.19,11.19,11.17,11.18,365000.0,10.2206,10.2206,10.2023,10.2114,365000.0
2007-01-24 15:45:00,11.18,11.18,11.17,11.18,427000.0,10.2114,10.2114,10.2023,10.2114,427000.0
2007-01-24 15:50:00,11.18,11.18,11.16,11.17,579000.0,10.2114,10.2114,10.1932,10.2023,579000.0
2007-01-24 15:55:00,11.17,11.18,11.13,11.14,994000.0,10.2023,10.2114,10.1658,10.1749,994000.0
2007-01-25 09:30:00,11.22,11.23,11.07,11.1,800000.0,10.248,10.2571,10.111,10.1384,800000.0
2007-01-25 09:35:00,11.09,11.11,11.05,11.1,391000.0,10.1292,10.1475,10.0927,10.1384,391000.0
2007-01-25 09:40:00,11.1,11.1,11.05,11.05,466000.0,10.1384,10.1384,10.0927,10.0927,466000.0
2007-01-25 09:45:00,11.05,11.05,10.95,11.01,799000.0,10.0927,10.0927,10.0013,10.0561,799000.0
2007-01-25 09:50:00,11.01,11.05,10.95,10.96,783000.0,10.0561,10.0927,10.0013,10.0105,783000.0
2007-01-25 09:55:00,10.96,10.99,10.92,10.99,716000.0,10.0105,10.0379,9.9739,10.0379,716000.0
2007-01-25 10:00:00,10.99,11.01,10.97,11.01,302000.0,10.0379,10.0561,10.0196,10.0561,302000.0
2007-01-25 10:05:00,11.0,11.01,10.98,10.99,255000.0,10.047,10.0561,10.0287,10.0379,255000.0
2007-01-25 10:10:00,10.98,11.03,10.98,11.0,352000.0,10.0287,10.0744,10.0287,10.047,352000.0
2007-01-25 10:15:00,11.0,11.0,10.98,10.98,279000.0,10.047,10.047,10.0287,10.0287,279000.0
2007-01-25 10:20:00,10.98,10.98,10.95,10.97,324000.0,10.0287,10.0287,10.0013,10.0196,324000.0
2007-01-25 10:25:00,10.97,11.0,10.97,11.0,132000.0,10.0196,10.047,10.0196,10.047,132000.0
2007-01-25 10:30:00,11.0,11.0,10.99,11.0,209000.0,10.047,10.047,10.0379,10.047,209000.0
2007-01-25 10:35:00,11.0,11.0,10.96,10.97,234000.0,10.047,10.047,10.0105,10.0196,234000.0
2007-01-25 10:40:00,10.98,10.99,10.95,10.98,187000.0,10.0287,10.0379,10.0013,10.0287,187000.0
2007-01-25 10:45:00,10.98,10.98,10.96,10.98,132000.0,10.0287,10.0287,10.0105,10.0287,132000.0
2007-01-25 10:50:00,10.98,11.0,10.98,11.0,72000.0,10.0287,10.047,10.0287,10.047,72000.0
2007-01-25 10:55:00,11.0,11.0,10.97,10.97,188000.0,10.047,10.047,10.0196,10.0196,188000.0
2007-01-25 11:00:00,10.97,10.99,10.97,10.98,89000.0,10.0196,10.0379,10.0196,10.0287,89000.0
2007-01-25 11:05:00,10.98,10.99,10.97,10.98,82000.0,10.0287,10.0379,10.0196,10.0287,82000.0
2007-01-25 11:10:00,10.98,10.98,10.95,10.95,105000.0,10.0287,10.0287,10.0013,10.0013,105000.0
2007-01-25 11:15:00,10.95,10.96,10.94,10.95,361000.0,10.0013,10.0105,9.9922,10.0013,361000.0
2007-01-25 11:20:00,10.95,10.97,10.93,10.93,431000.0,10.0013,10.0196,9.9831,9.9831,431000.0
2007-01-25 11:25:00,10.93,10.93,10.89,10.92,788000.0,9.9831,9.9831,9.9465,9.9739,788000.0
2007-01-25 11:30:00,10.92,10.92,10.91,10.92,107000.0,9.9739,9.9739,9.9648,9.9739,107000.0
2007-01-25 11:35:00,10.92,10.93,10.92,10.92,97000.0,9.9739,9.9831,9.9739,9.9739,97000.0
2007-01-25 11:40:00,10.92,10.93,10.9,10.91,146000.0,9.9739,9.9831,9.9557,9.9648,146000.0
2007-01-25 11:45:00,10.91,10.92,10.91,10.91,66000.0,9.9648,9.9739,9.9648,9.9648,66000.0
2007-01-25 11:50:00,10.92,10.92,10.92,10.92,43000.0,9.9739,9.9739,9.9739,9.9739,43000.0
2007-01-25 11:55:00,10.92,10.93,10.91,10.92,135000.0,9.9739,9.9831,9.9648,9.9739,135000.0
2007-01-25 12:00:00,10.92,10.92,10.91,10.92,40000.0,9.9739,9.9739,9.9648,9.9739,40000.0
2007-01-25 12:05:00,10.92,10.92,10.9,10.9,222000.0,9.9739,9.9739,9.9557,9.9557,222000.0
2007-01-25 12:10:00,10.9,10.91,10.89,10.9,456000.0,9.9557,9.9648,9.9465,9.9557,456000.0
2007-01-25 12:15:00,10.9,10.92,10.9,10.91,184000.0,9.9557,9.9739,9.9557,9.9648,184000.0
2007-01-25 12:20:00,10.92,10.92,10.89,10.9,137000.0,9.9739,9.9739,9.9465,9.9557,137000.0
2007-01-25 12:25:00,10.9,10.9,10.88,10.89,119000.0,9.9557,9.9557,9.9374,9.9465,119000.0
2007-01-25 12:30:00,10.88,10.9,10.88,10.9,117000.0,9.9374,9.9557,9.9374,9.9557,117000.0
2007-01-25 12:35:00,10.9,10.9,10.89,10.9,109000.0,9.9557,9.9557,9.9465,9.9557,109000.0
2007-01-25 12:40:00,10.9,10.9,10.9,10.9,28000.0,9.9557,9.9557,9.9557,9.9557,28000.0
2007-01-25 12:45:00,10.9,10.9,10.89,10.9,101000.0,9.9557,9.9557,9.9465,9.9557,101000.0
2007-01-25 12:50:00,10.9,10.94,10.9,10.94,201000.0,9.9557,9.9922,9.9557,9.9922,201000.0
2007-01-25 12:55:00,10.94,10.98,10.92,10.95,318000.0,9.9922,10.0287,9.9739,10.0013,318000.0
2007-01-25 13:00:00,10.95,10.96,10.93,10.93,221000.0,10.0013,10.0105,9.9831,9.9831,221000.0
2007-01-25 13:05:00,10.93,10.93,10.91,10.92,88000.0,9.9831,9.9831,9.9648,9.9739,88000.0
2007-01-25 13:10:00,10.93,10.93,10.92,10.92,53000.0,9.9831,9.9831,9.9739,9.9739,53000.0
2007-01-25 13:15:00,10.92,10.93,10.92,10.92,114000.0,9.9739,9.9831,9.9739,9.9739,114000.0
2007-01-25 13:20:00,10.92,10.94,10.91,10.94,37000.0,9.9739,9.9922,9.9648,9.9922,37000.0
2007-01-25 13:25:00,10.94,10.95,10.92,10.93,96000.0,9.9922,10.0013,9.9739,9.9831,96000.0
2007-01-25 13:30:00,10.93,10.94,10.92,10.93,92000.0,9.9831,9.9922,9.9739,9.9831,92000.0
2007-01-25 13:35:00,10.93,10.94,10.89,10.9,197000.0,9.9831,9.9922,9.9465,9.9557,197000.0
2007-01-25 13:40:00,10.91,10.92,10.9,10.91,89000.0,9.9648,9.9739,9.9557,9.9648,89000.0
2007-01-25 13:45:00,10.91,10.91,10.89,10.9,95000.0,9.9648,9.9648,9.9465,9.9557,95000.0
2007-01-25 13:50:00,10.9,10.91,10.9,10.91,27000.0,9.9557,9.9648,9.9557,9.9648,27000.0
2007-01-25 13:55:00,10.9,10.91,10.89,10.89,108000.0,9.9557,9.9648,9.9465,9.9465,108000.0
2007-01-25 14:00:00,10.89,10.9,10.83,10.85,761000.0,9.9465,9.9557,9.8917,9.91,761000.0
2007-01-25 14:05:00,10.84,10.85,10.83,10.85,452000.0,9.9009,9.91,9.8917,9.91,452000.0
2007-01-25 14:10:00,10.85,10.86,10.84,10.85,253000.0,9.91,9.9191,9.9009,9.91,253000.0
2007-01-25 14:15:00,10.85,10.85,10.83,10.83,197000.0,9.91,9.91,9.8917,9.8917,197000.0
2007-01-25 14:20:00,10.83,10.85,10.83,10.84,110000.0,9.8917,9.91,9.8917,9.9009,110000.0
2007-01-25 14:25:00,10.84,10.84,10.83,10.84,125000.0,9.9009,9.9009,9.8917,9.9009,125000.0
2007-01-25 14:30:00,10.84,10.85,10.81,10.82,266000.0,9.9009,9.91,9.8735,9.8826,266000.0
2007-01-25 14:35:00,10.82,10.84,10.8,10.83,395000.0,9.8826,9.9009,9.8643,9.8917,395000.0
2007-01-25 14:40:00,10.83,10.84,10.82,10.83,175000.0,9.8917,9.9009,9.8826,9.8917,175000.0
2007-01-25 14:45:00,10.83,10.83,10.79,10.8,209000.0,9.8917,9.8917,9.8552,9.8643,209000.0
2007-01-25 14:50:00,10.8,10.81,10.79,10.8,829000.0,9.8643,9.8735,9.8552,9.8643,829000.0
2007-01-25 14:55:00,10.8,10.8,10.79,10.79,105000.0,9.8643,9.8643,9.8552,9.8552,105000.0
2007-01-25 15:00:00,10.79,10.79,10.73,10.74,466000.0,9.8552,9.8552,9.8004,9.8095,466000.0
2007-01-25 15:05:00,10.73,10.74,10.71,10.71,505000.0,9.8004,9.8095,9.7821,9.7821,505000.0
2007-01-25 15:10:00,10.71,10.73,10.7,10.72,554000.0,9.7821,9.8004,9.773,9.7913,554000.0
2007-01-25 15:15:00,10.71,10.74,10.7,10.72,369000.0,9.7821,9.8095,9.773,9.7913,369000.0
2007-01-25 15:20:00,10.72,10.73,10.72,10.72,296000.0,9.7913,9.8004,9.7913,9.7913,296000.0
2007-01-25 15:25:00,10.72,10.75,10.72,10.74,466000.0,9.7913,9.8187,9.7913,9.8095,466000.0
2007-01-25 15:30:00,10.73,10.75,10.72,10.74,573000.0,9.8004,9.8187,9.7913,9.8095,573000.0
2007-01-25 15:35:00,10.74,10.76,10.74,10.75,240000.0,9.8095,9.8278,9.8095,9.8187,240000.0
2007-01-25 15:40:00,10.75,10.75,10.73,10.75,277000.0,9.8187,9.8187,9.8004,9.8187,277000.0
2007-01-25 15:45:00,10.74,10.75,10.74,10.75,298000.0,9.8095,9.8187,9.8095,9.8187,298000.0
2007-01-25 15:50:00,10.75,10.79,10.75,10.78,350000.0,9.8187,9.8552,9.8187,9.8461,350000.0
2007-01-25 15:55:00,10.77,10.78,10.75,10.78,449000.0,9.8369,9.8461,9.8187,9.8461,449000.0
2007-01-26 09:30:00,10.92,10.95,10.85,10.92,366000.0,9.9739,10.0013,9.91,9.9739,366000.0
2007-01-26 09:35:00,10.93,10.93,10.85,10.87,434000.0,9.9831,9.9831,9.91,9.9283,434000.0
2007-01-26 09:40:00,10.87,10.98,10.87,10.95,497000.0,9.9283,10.0287,9.9283,10.0013,497000.0
2007-01-26 09:45:00,10.94,10.99,10.85,10.86,693000.0,9.9922,10.0379,9.91,9.9191,693000.0
2007-01-26 09:50:00,10.86,10.86,10.79,10.83,617000.0,9.9191,9.9191,9.8552,9.8917,617000.0
2007-01-26 09:55:00,10.83,10.86,10.83,10.85,286000.0,9.8917,9.9191,9.8917,9.91,286000.0
2007-01-26 10:00:00,10.85,10.85,10.79,10.79,367000.0,9.91,9.91,9.8552,9.8552,367000.0
2007-01-26 10:05:00,10.78,10.79,10.7,10.73,714000.0,9.8461,9.8552,9.773,9.8004,714000.0
2007-01-26 10:10:00,10.73,10.74,10.71,10.71,349000.0,9.8004,9.8095,9.7821,9.7821,349000.0
2007-01-26 10:15:00,10.71,10.71,10.65,10.65,324000.0,9.7821,9.7821,9.7273,9.7273,324000.0
2007-01-26 10:20:00,10.65,10.77,10.65,10.77,314000.0,9.7273,9.8369,9.7273,9.8369,314000.0
2007-01-26 10:25:00,10.76,10.79,10.76,10.79,208000.0,9.8278,9.8552,9.8278,9.8552,208000.0
2007-01-26 10:30:00,10.79,10.89,10.79,10.86,810000.0,9.8552,9.9465,9.8552,9.9191,810000.0
2007-01-26 10:35:00,10.86,10.87,10.83,10.85,469000.0,9.9191,9.9283,9.8917,9.91,469000.0
2007-01-26 10:40:00,10.85,10.86,10.8,10.86,221000.0,9.91,9.9191,9.8643,9.9191,221000.0
2007-01-26 10:45:00,10.86,10.86,10.83,10.83,189000.0,9.9191,9.9191,9.8917,9.8917,189000.0
2007-01-26 10:50:00,10.83,10.85,10.79,10.8,135000.0,9.8917,9.91,9.8552,9.8643,135000.0
2007-01-26 10:55:00,10.8,10.83,10.8,10.82,82000.0,9.8643,9.8917,9.8643,9.8826,82000.0
2007-01-26 11:00:00,10.81,10.82,10.81,10.81,103000.0,9.8735,9.8826,9.8735,9.8735,103000.0
2007-01-26 11:05:00,10.82,10.82,10.78,10.79,129000.0,9.8826,9.8826,9.8461,9.8552,129000.0
2007-01-26 11:10:00,10.79,10.79,10.75,10.76,306000.0,9.8552,9.8552,9.8187,9.8278,306000.0
2007-01-26 11:15:00,10.76,10.76,10.75,10.75,127000.0,9.8278,9.8278,9.8187,9.8187,127000.0
2007-01-26 11:20:00,10.75,10.78,10.75,10.75,126000.0,9.8187,9.8461,9.8187,9.8187,126000.0
2007-01-26 11:25:00,10.75,10.77,10.75,10.77,48000.0,9.8187,9.8369,9.8187,9.8369,48000.0
2007-01-26 11:30:00,10.77,10.77,10.75,10.76,129000.0,9.8369,9.8369,9.8187,9.8278,129000.0
2007-01-26 11:35:00,10.76,10.76,10.72,10.72,139000.0,9.8278,9.8278,9.7913,9.7913,139000.0
2007-01-26 11:40:00,10.72,10.72,10.69,10.7,202000.0,9.7913,9.7913,9.7639,9.773,202000.0
2007-01-26 11:45:00,10.69,10.71,10.69,10.71,377000.0,9.7639,9.7821,9.7639,9.7821,377000.0
2007-01-26 11:50:00,10.71,10.72,10.68,10.68,179000.0,9.7821,9.7913,9.7547,9.7547,179000.0
2007-01-26 11:55:00,10.69,10.71,10.67,10.71,248000.0,9.7639,9.7821,9.7456,9.7821,248000.0
2007-01-26 12:00:00,10.71,10.76,10.7,10.75,207000.0,9.7821,9.8278,9.773,9.8187,207000.0
2007-01-26 12:05:00,10.75,10.77,10.75,10.77,135000.0,9.8187,9.8369,9.8187,9.8369,135000.0
2007-01-26 12:10:00,10.76,10.79,10.76,10.79,71000.0,9.8278,9.8552,9.8278,9.8552,71000.0
2007-01-26 12:15:00,10.79,10.83,10.79,10.81,208000.0,9.8552,9.8917,9.8552,9.8735,208000.0
2007-01-26 12:20:00,10.81,10.85,10.81,10.84,124000.0,9.8735,9.91,9.8735,9.9009,124000.0
2007-01-26 12:25:00,10.84,10.85,10.83,10.84,111000.0,9.9009,9.91,9.8917,9.9009,111000.0
2007-01-26 12:30:00,10.84,10.84,10.83,10.84,42000.0,9.9009,9.9009,9.8917,9.9009,42000.0
2007-01-26 12:35:00,10.83,10.84,10.82,10.82,87000.0,9.8917,9.9009,9.8826,9.8826,87000.0
2007-01-26 12:40:00,10.83,10.83,10.8,10.8,66000.0,9.8917,9.8917,9.8643,9.8643,66000.0
2007-01-26 12:45:00,10.8,10.8,10.79,10.79,47000.0,9.8643,9.8643,9.8552,9.8552,47000.0
2007-01-26 12:50:00,10.79,10.8,10.78,10.78,124000.0,9.8552,9.8643,9.8461,9.8461,124000.0
2007-01-26 12:55:00,10.78,10.82,10.78,10.81,63000.0,9.8461,9.8826,9.8461,9.8735,63000.0
2007-01-26 13:00:00,10.81,10.82,10.8,10.82,84000.0,9.8735,9.8826,9.8643,9.8826,84000.0
2007-01-26 13:05:00,10.82,10.83,10.79,10.81,145000.0,9.8826,9.8917,9.8552,9.8735,145000.0
2007-01-26 13:10:00,10.81,10.81,10.75,10.76,218000.0,9.8735,9.8735,9.8187,9.8278,218000.0
2007-01-26 13:15:00,10.76,10.81,10.75,10.81,170000.0,9.8278,9.8735,9.8187,9.8735,170000.0
2007-01-26 13:20:00,10.81,10.81,10.78,10.78,67000.0,9.8735,9.8735,9.8461,9.8461,67000.0
2007-01-26 13:25:00,10.78,10.8,10.76,10.8,43000.0,9.8461,9.8643,9.8278,9.8643,43000.0
2007-01-26 13:30:00,10.8,10.81,10.79,10.8,104000.0,9.8643,9.8735,9.8552,9.8643,104000.0
2007-01-26 13:35:00,10.8,10.8,10.79,10.8,40000.0,9.8643,9.8643,9.8552,9.8643,40000.0
2007-01-26 13:40:00,10.8,10.83,10.8,10.83,97000.0,9.8643,9.8917,9.8643,9.8917,97000.0
2007-01-26 13:45:00,10.83,10.83,10.82,10.83,68000.0,9.8917,9.8917,9.8826,9.8917,68000.0
2007-01-26 13:50:00,10.83,10.84,10.82,10.83,44000.0,9.8917,9.9009,9.8826,9.8917,44000.0
2007-01-26 13:55:00,10.83,10.83,10.81,10.81,93000.0,9.8917,9.8917,9.8735,9.8735,93000.0
2007-01-26 14:00:00,10.82,10.83,10.76,10.82,525000.0,9.8826,9.8917,9.8278,9.8826,525000.0
2007-01-26 14:05:00,10.81,10.82,10.77,10.78,101000.0,9.8735,9.8826,9.8369,9.8461,101000.0
2007-01-26 14:10:00,10.79,10.81,10.79,10.81,81000.0,9.8552,9.8735,9.8552,9.8735,81000.0
2007-01-26 14:15:00,10.81,10.88,10.8,10.84,715000.0,9.8735,9.9374,9.8643,9.9009,715000.0
2007-01-26 14:20:00,10.83,10.86,10.83,10.85,476000.0,9.8917,9.9191,9.8917,9.91,476000.0
2007-01-26 14:25:00,10.85,10.86,10.83,10.83,158000.0,9.91,9.9191,9.8917,9.8917,158000.0
2007-01-26 14:30:00,10.83,10.83,10.81,10.82,38000.0,9.8917,9.8917,9.8735,9.8826,38000.0
2007-01-26 14:35:00,10.82,10.83,10.81,10.81,22000.0,9.8826,9.8917,9.8735,9.8735,22000.0
2007-01-26 14:40:00,10.82,10.82,10.81,10.82,22000.0,9.8826,9.8826,9.8735,9.8826,22000.0
2007-01-26 14:45:00,10.82,10.83,10.82,10.83,56000.0,9.8826,9.8917,9.8826,9.8917,56000.0
2007-01-26 14:50:00,10.83,10.88,10.83,10.88,364000.0,9.8917,9.9374,9.8917,9.9374,364000.0
2007-01-26 14:55:00,10.88,10.89,10.85,10.85,286000.0,9.9374,9.9465,9.91,9.91,286000.0
2007-01-26 15:00:00,10.85,10.87,10.82,10.87,155000.0,9.91,9.9283,9.8826,9.9283,155000.0
2007-01-26 15:05:00,10.86,10.88,10.86,10.88,113000.0,9.9191,9.9374,9.9191,9.9374,113000.0
2007-01-26 15:10:00,10.88,10.89,10.84,10.88,226000.0,9.9374,9.9465,9.9009,9.9374,226000.0
2007-01-26 15:15:00,10.88,10.9,10.86,10.87,201000.0,9.9374,9.9557,9.9191,9.9283,201000.0
2007-01-26 15:20:00,10.86,10.88,10.85,10.86,133000.0,9.9191,9.9374,9.91,9.9191,133000.0
2007-01-26 15:25:00,10.86,10.87,10.85,10.85,30000.0,9.9191,9.9283,9.91,9.91,30000.0
2007-01-26 15:30:00,10.85,10.85,10.84,10.85,109000.0,9.91,9.91,9.9009,9.91,109000.0
2007-01-26 15:35:00,10.85,10.85,10.81,10.84,221000.0,9.91,9.91,9.8735,9.9009,221000.0
2007-01-26 15:40:00,10.85,10.86,10.81,10.85,281000.0,9.91,9.9191,9.8735,9.91,281000.0
2007-01-26 15:45:00,10.85,10.85,10.83,10.83,106000.0,9.91,9.91,9.8917,9.8917,106000.0
2007-01-26 15:50:00,10.83,10.84,10.81,10.81,205000.0,9.8917,9.9009,9.8735,9.8735,205000.0
2007-01-26 15:55:00,10.81,10.86,10.81,10.84,235000.0,9.8735,9.9191,9.8735,9.9009,235000.0
2007-01-29 09:30:00,10.9,10.9,10.87,10.88,172000.0,9.9557,9.9557,9.9283,9.9374,172000.0
2007-01-29 09:35:00,10.88,10.95,10.88,10.93,174000.0,9.9374,10.0013,9.9374,9.9831,174000.0
2007-01-29 09:40:00,10.92,10.99,10.92,10.96,266000.0,9.9739,10.0379,9.9739,10.0105,266000.0
2007-01-29 09:45:00,10.97,10.98,10.95,10.97,112000.0,10.0196,10.0287,10.0013,10.0196,112000.0
2007-01-29 09:50:00,10.98,11.0,10.95,10.97,223000.0,10.0287,10.047,10.0013,10.0196,223000.0
2007-01-29 09:55:00,10.97,11.0,10.95,10.96,158000.0,10.0196,10.047,10.0013,10.0105,158000.0
2007-01-29 10:00:00,10.95,10.99,10.95,10.97,135000.0,10.0013,10.0379,10.0013,10.0196,135000.0
2007-01-29 10:05:00,10.97,10.99,10.95,10.99,198000.0,10.0196,10.0379,10.0013,10.0379,198000.0
2007-01-29 10:10:00,10.99,10.99,10.95,10.97,189000.0,10.0379,10.0379,10.0013,10.0196,189000.0
2007-01-29 10:15:00,10.97,10.97,10.92,10.93,219000.0,10.0196,10.0196,9.9739,9.9831,219000.0
2007-01-29 10:20:00,10.93,10.96,10.93,10.95,118000.0,9.9831,10.0105,9.9831,10.0013,118000.0
2007-01-29 10:25:00,10.95,10.95,10.94,10.94,82000.0,10.0013,10.0013,9.9922,9.9922,82000.0
2007-01-29 10:30:00,10.94,10.95,10.94,10.94,33000.0,9.9922,10.0013,9.9922,9.9922,33000.0
2007-01-29 10:35:00,10.94,10.94,10.94,10.94,72000.0,9.9922,9.9922,9.9922,9.9922,72000.0
2007-01-29 10:40:00,10.95,10.96,10.94,10.94,101000.0,10.0013,10.0105,9.9922,9.9922,101000.0
2007-01-29 10:45:00,10.95,10.96,10.95,10.96,37000.0,10.0013,10.0105,10.0013,10.0105,37000.0
2007-01-29 10:50:00,10.96,10.99,10.96,10.99,169000.0,10.0105,10.0379,10.0105,10.0379,169000.0
2007-01-29 10:55:00,10.99,10.99,10.98,10.99,127000.0,10.0379,10.0379,10.0287,10.0379,127000.0
2007-01-29 11:00:00,10.99,11.04,10.99,11.03,639000.0,10.0379,10.0835,10.0379,10.0744,639000.0
2007-01-29 11:05:00,11.02,11.06,11.02,11.05,345000.0,10.0653,10.1018,10.0653,10.0927,345000.0
2007-01-29 11:10:00,11.05,11.05,11.04,11.05,137000.0,10.0927,10.0927,10.0835,10.0927,137000.0
2007-01-29 11:15:00,11.05,11.05,11.01,11.03,239000.0,10.0927,10.0927,10.0561,10.0744,239000.0
2007-01-29 11:20:00,11.04,11.04,11.03,11.04,71000.0,10.0835,10.0835,10.0744,10.0835,71000.0
2007-01-29 11:25:00,11.04,11.04,11.02,11.02,89000.0,10.0835,10.0835,10.0653,10.0653,89000.0
2007-01-29 11:30:00,11.03,11.03,10.99,11.0,106000.0,10.0744,10.0744,10.0379,10.047,106000.0
2007-01-29 11:35:00,11.0,11.01,10.98,11.01,160000.0,10.047,10.0561,10.0287,10.0561,160000.0
2007-01-29 11:40:00,11.01,11.02,11.0,11.02,50000.0,10.0561,10.0653,10.047,10.0653,50000.0
2007-01-29 11:45:00,11.02,11.04,11.01,11.03,85000.0,10.0653,10.0835,10.0561,10.0744,85000.0
2007-01-29 11:50:00,11.03,11.03,11.01,11.02,176000.0,10.0744,10.0744,10.0561,10.0653,176000.0
2007-01-29 11:55:00,11.02,11.03,11.02,11.02,61000.0,10.0653,10.0744,10.0653,10.0653,61000.0
2007-01-29 12:00:00,11.02,11.02,11.01,11.02,40000.0,10.0653,10.0653,10.0561,10.0653,40000.0
2007-01-29 12:05:00,11.02,11.03,11.02,11.02,51000.0,10.0653,10.0744,10.0653,10.0653,51000.0
2007-01-29 12:10:00,11.02,11.03,11.02,11.03,55000.0,10.0653,10.0744,10.0653,10.0744,55000.0
2007-01-29 12:15:00,11.03,11.06,11.02,11.06,145000.0,10.0744,10.1018,10.0653,10.1018,145000.0
2007-01-29 12:20:00,11.07,11.08,11.06,11.06,207000.0,10.111,10.1201,10.1018,10.1018,207000.0
2007-01-29 12:25:00,11.06,11.06,11.04,11.05,128000.0,10.1018,10.1018,10.0835,10.0927,128000.0
2007-01-29 12:30:00,11.05,11.07,11.05,11.07,42000.0,10.0927,10.111,10.0927,10.111,42000.0
2007-01-29 12:35:00,11.06,11.07,11.04,11.06,172000.0,10.1018,10.111,10.0835,10.1018,172000.0
2007-01-29 12:40:00,11.06,11.09,11.06,11.07,218000.0,10.1018,10.1292,10.1018,10.111,218000.0
2007-01-29 12:45:00,11.07,11.09,11.07,11.09,151000.0,10.111,10.1292,10.111,10.1292,151000.0
2007-01-29 12:50:00,11.09,11.1,11.07,11.08,338000.0,10.1292,10.1384,10.111,10.1201,338000.0
2007-01-29 12:55:00,11.08,11.08,11.07,11.07,64000.0,10.1201,10.1201,10.111,10.111,64000.0
2007-01-29 13:00:00,11.07,11.08,11.07,11.07,73000.0,10.111,10.1201,10.111,10.111,73000.0
2007-01-29 13:05:00,11.07,11.07,11.06,11.07,91000.0,10.111,10.111,10.1018,10.111,91000.0
2007-01-29 13:10:00,11.06,11.06,11.05,11.06,152000.0,10.1018,10.1018,10.0927,10.1018,152000.0
2007-01-29 13:15:00,11.05,11.06,11.04,11.05,49000.0,10.0927,10.1018,10.0835,10.0927,49000.0
2007-01-29 13:20:00,11.05,11.05,11.04,11.05,80000.0,10.0927,10.0927,10.0835,10.0927,80000.0
2007-01-29 13:25:00,11.05,11.05,11.05,11.05,43000.0,10.0927,10.0927,10.0927,10.0927,43000.0
2007-01-29 13:30:00,11.05,11.05,11.05,11.05,29000.0,10.0927,10.0927,10.0927,10.0927,29000.0
2007-01-29 13:35:00,11.05,11.05,11.05,11.05,35000.0,10.0927,10.0927,10.0927,10.0927,35000.0
2007-01-29 13:40:00,11.05,11.05,11.04,11.04,110000.0,10.0927,10.0927,10.0835,10.0835,110000.0
2007-01-29 13:45:00,11.04,11.04,11.01,11.02,296000.0,10.0835,10.0835,10.0561,10.0653,296000.0
2007-01-29 13:50:00,11.01,11.02,10.97,10.98,294000.0,10.0561,10.0653,10.0196,10.0287,294000.0
2007-01-29 13:55:00,10.97,10.99,10.97,10.97,206000.0,10.0196,10.0379,10.0196,10.0196,206000.0
2007-01-29 14:00:00,10.97,10.97,10.93,10.93,274000.0,10.0196,10.0196,9.9831,9.9831,274000.0
2007-01-29 14:05:00,10.93,10.96,10.93,10.95,166000.0,9.9831,10.0105,9.9831,10.0013,166000.0
2007-01-29 14:10:00,10.95,10.99,10.95,10.99,336000.0,10.0013,10.0379,10.0013,10.0379,336000.0
2007-01-29 14:15:00,10.99,11.01,10.99,10.99,244000.0,10.0379,10.0561,10.0379,10.0379,244000.0
2007-01-29 14:20:00,10.99,10.99,10.98,10.98,77000.0,10.0379,10.0379,10.0287,10.0287,77000.0
2007-01-29 14:25:00,10.98,10.98,10.94,10.95,121000.0,10.0287,10.0287,9.9922,10.0013,121000.0
2007-01-29 14:30:00,10.95,11.01,10.95,11.01,462000.0,10.0013,10.0561,10.0013,10.0561,462000.0
2007-01-29 14:35:00,11.01,11.01,10.99,11.0,163000.0,10.0561,10.0561,10.0379,10.047,163000.0
2007-01-29 14:40:00,11.0,11.01,10.96,10.97,203000.0,10.047,10.0561,10.0105,10.0196,203000.0
2007-01-29 14:45:00,10.98,10.99,10.96,10.96,94000.0,10.0287,10.0379,10.0105,10.0105,94000.0
2007-01-29 14:50:00,10.97,10.98,10.97,10.97,39000.0,10.0196,10.0287,10.0196,10.0196,39000.0
2007-01-29 14:55:00,10.97,10.97,10.96,10.96,106000.0,10.0196,10.0196,10.0105,10.0105,106000.0
2007-01-29 15:00:00,10.97,10.97,10.96,10.97,80000.0,10.0196,10.0196,10.0105,10.0196,80000.0
2007-01-29 15:05:00,10.97,10.97,10.93,10.93,281000.0,10.0196,10.0196,9.9831,9.9831,281000.0
2007-01-29 15:10:00,10.94,10.95,10.93,10.95,127000.0,9.9922,10.0013,9.9831,10.0013,127000.0
2007-01-29 15:15:00,10.95,10.96,10.94,10.96,97000.0,10.0013,10.0105,9.9922,10.0105,97000.0
2007-01-29 15:20:00,10.96,10.96,10.95,10.95,69000.0,10.0105,10.0105,10.0013,10.0013,69000.0
2007-01-29 15:25:00,10.96,10.97,10.95,10.95,147000.0,10.0105,10.0196,10.0013,10.0013,147000.0
2007-01-29 15:30:00,10.95,10.97,10.95,10.96,91000.0,10.0013,10.0196,10.0013,10.0105,91000.0
2007-01-29 15:35:00,10.96,10.97,10.95,10.96,86000.0,10.0105,10.0196,10.0013,10.0105,86000.0
2007-01-29 15:40:00,10.96,10.96,10.96,10.96,115000.0,10.0105,10.0105,10.0105,10.0105,115000.0
2007-01-29 15:45:00,10.96,10.96,10.95,10.96,132000.0,10.0105,10.0105,10.0013,10.0105,132000.0
2007-01-29 15:50:00,10.95,10.96,10.93,10.95,198000.0,10.0013,10.0105,9.9831,10.0013,198000.0
2007-01-29 15:55:00,10.95,10.97,10.94,10.96,261000.0,10.0013,10.0196,9.9922,10.0105,261000.0
2007-01-30 09:30:00,10.96,11.01,10.92,11.0,291000.0,10.0105,10.0561,9.9739,10.047,291000.0
2007-01-30 09:35:00,11.0,11.12,10.98,11.01,734000.0,10.047,10.1566,10.0287,10.0561,734000.0
2007-01-30 09:40:00,11.02,11.09,11.01,11.04,362000.0,10.0653,10.1292,10.0561,10.0835,362000.0
2007-01-30 09:45:00,11.05,11.05,11.03,11.04,90000.0,10.0927,10.0927,10.0744,10.0835,90000.0
2007-01-30 09:50:00,11.04,11.08,11.03,11.04,135000.0,10.0835,10.1201,10.0744,10.0835,135000.0
2007-01-30 09:55:00,11.04,11.07,11.02,11.07,423000.0,10.0835,10.111,10.0653,10.111,423000.0
2007-01-30 10:00:00,11.07,11.1,11.04,11.1,572000.0,10.111,10.1384,10.0835,10.1384,572000.0
2007-01-30 10:05:00,11.1,11.13,11.08,11.13,331000.0,10.1384,10.1658,10.1201,10.1658,331000.0
2007-01-30 10:10:00,11.12,11.14,11.09,11.12,529000.0,10.1566,10.1749,10.1292,10.1566,529000.0
2007-01-30 10:15:00,11.12,11.13,11.1,11.12,255000.0,10.1566,10.1658,10.1384,10.1566,255000.0
2007-01-30 10:20:00,11.12,11.13,11.1,11.12,189000.0,10.1566,10.1658,10.1384,10.1566,189000.0
2007-01-30 10:25:00,11.12,11.13,11.11,11.12,131000.0,10.1566,10.1658,10.1475,10.1566,131000.0
2007-01-30 10:30:00,11.12,11.16,11.12,11.15,413000.0,10.1566,10.1932,10.1566,10.184,413000.0
2007-01-30 10:35:00,11.15,11.15,11.12,11.14,161000.0,10.184,10.184,10.1566,10.1749,161000.0
2007-01-30 10:40:00,11.14,11.16,11.13,11.13,163000.0,10.1749,10.1932,10.1658,10.1658,163000.0
2007-01-30 10:45:00,11.13,11.13,11.12,11.13,149000.0,10.1658,10.1658,10.1566,10.1658,149000.0
2007-01-30 10:50:00,11.13,11.13,11.11,11.13,223000.0,10.1658,10.1658,10.1475,10.1658,223000.0
2007-01-30 10:55:00,11.13,11.13,11.12,11.13,129000.0,10.1658,10.1658,10.1566,10.1658,129000.0
2007-01-30 11:00:00,11.13,11.13,11.11,11.13,115000.0,10.1658,10.1658,10.1475,10.1658,115000.0
2007-01-30 11:05:00,11.13,11.13,11.11,11.11,70000.0,10.1658,10.1658,10.1475,10.1475,70000.0
2007-01-30 11:10:00,11.12,11.13,11.11,11.11,78000.0,10.1566,10.1658,10.1475,10.1475,78000.0
2007-01-30 11:15:00,11.12,11.13,11.11,11.13,69000.0,10.1566,10.1658,10.1475,10.1658,69000.0
2007-01-30 11:20:00,11.13,11.15,11.12,11.14,212000.0,10.1658,10.184,10.1566,10.1749,212000.0
2007-01-30 11:25:00,11.14,11.15,11.14,11.14,57000.0,10.1749,10.184,10.1749,10.1749,57000.0
2007-01-30 11:30:00,11.13,11.14,11.13,11.13,65000.0,10.1658,10.1749,10.1658,10.1658,65000.0
2007-01-30 11:35:00,11.13,11.14,11.13,11.14,19000.0,10.1658,10.1749,10.1658,10.1749,19000.0
2007-01-30 11:40:00,11.14,11.14,11.13,11.13,45000.0,10.1749,10.1749,10.1658,10.1658,45000.0
2007-01-30 11:45:00,11.13,11.13,11.12,11.12,65000.0,10.1658,10.1658,10.1566,10.1566,65000.0
2007-01-30 11:50:00,11.12,11.12,11.11,11.11,95000.0,10.1566,10.1566,10.1475,10.1475,95000.0
2007-01-30 11:55:00,11.12,11.12,11.1,11.12,103000.0,10.1566,10.1566,10.1384,10.1566,103000.0
2007-01-30 12:00:00,11.11,11.12,11.11,11.12,121000.0,10.1475,10.1566,10.1475,10.1566,121000.0
2007-01-30 12:05:00,11.12,11.12,11.11,11.11,50000.0,10.1566,10.1566,10.1475,10.1475,50000.0
2007-01-30 12:10:00,11.11,11.11,11.07,11.08,232000.0,10.1475,10.1475,10.111,10.1201,232000.0
2007-01-30 12:15:00,11.07,11.07,11.03,11.03,329000.0,10.111,10.111,10.0744,10.0744,329000.0
2007-01-30 12:20:00,11.03,11.09,11.03,11.09,320000.0,10.0744,10.1292,10.0744,10.1292,320000.0
2007-01-30 12:25:00,11.09,11.1,11.06,11.09,178000.0,10.1292,10.1384,10.1018,10.1292,178000.0
2007-01-30 12:30:00,11.1,11.1,11.09,11.1,63000.0,10.1384,10.1384,10.1292,10.1384,63000.0
2007-01-30 12:35:00,11.1,11.1,11.09,11.1,102000.0,10.1384,10.1384,10.1292,10.1384,102000.0
2007-01-30 12:40:00,11.1,11.1,11.08,11.08,30000.0,10.1384,10.1384,10.1201,10.1201,30000.0
2007-01-30 12:45:00,11.08,11.1,11.07,11.1,99000.0,10.1201,10.1384,10.111,10.1384,99000.0
2007-01-30 12:50:00,11.09,11.09,11.08,11.09,38000.0,10.1292,10.1292,10.1201,10.1292,38000.0
2007-01-30 12:55:00,11.09,11.1,11.09,11.09,38000.0,10.1292,10.1384,10.1292,10.1292,38000.0
2007-01-30 13:00:00,11.1,11.1,11.08,11.09,53000.0,10.1384,10.1384,10.1201,10.1292,53000.0
2007-01-30 13:05:00,11.09,11.09,11.08,11.08,76000.0,10.1292,10.1292,10.1201,10.1201,76000.0
2007-01-30 13:10:00,11.07,11.08,11.06,11.07,49000.0,10.111,10.1201,10.1018,10.111,49000.0
2007-01-30 13:15:00,11.06,11.07,11.06,11.07,53000.0,10.1018,10.111,10.1018,10.111,53000.0
2007-01-30 13:20:00,11.06,11.06,11.06,11.06,46000.0,10.1018,10.1018,10.1018,10.1018,46000.0
2007-01-30 13:25:00,11.06,11.07,11.06,11.06,89000.0,10.1018,10.111,10.1018,10.1018,89000.0
2007-01-30 13:30:00,11.06,11.07,11.06,11.07,82000.0,10.1018,10.111,10.1018,10.111,82000.0
2007-01-30 13:35:00,11.07,11.07,11.07,11.07,22000.0,10.111,10.111,10.111,10.111,22000.0
2007-01-30 13:40:00,11.06,11.07,11.06,11.07,35000.0,10.1018,10.111,10.1018,10.111,35000.0
2007-01-30 13:45:00,11.07,11.1,11.07,11.09,88000.0,10.111,10.1384,10.111,10.1292,88000.0
2007-01-30 13:50:00,11.09,11.11,11.09,11.1,43000.0,10.1292,10.1475,10.1292,10.1384,43000.0
2007-01-30 13:55:00,11.11,11.13,11.11,11.12,97000.0,10.1475,10.1658,10.1475,10.1566,97000.0
2007-01-30 14:00:00,11.12,11.12,11.1,11.11,55000.0,10.1566,10.1566,10.1384,10.1475,55000.0
2007-01-30 14:05:00,11.1,11.11,11.1,11.1,79000.0,10.1384,10.1475,10.1384,10.1384,79000.0
2007-01-30 14:10:00,11.1,11.11,11.1,11.11,152000.0,10.1384,10.1475,10.1384,10.1475,152000.0
2007-01-30 14:15:00,11.11,11.11,11.11,11.11,37000.0,10.1475,10.1475,10.1475,10.1475,37000.0
2007-01-30 14:20:00,11.11,11.11,11.11,11.11,18000.0,10.1475,10.1475,10.1475,10.1475,18000.0
2007-01-30 14:25:00,11.1,11.12,11.09,11.12,128000.0,10.1384,10.1566,10.1292,10.1566,128000.0
2007-01-30 14:30:00,11.12,11.12,11.11,11.11,20000.0,10.1566,10.1566,10.1475,10.1475,20000.0
2007-01-30 14:35:00,11.11,11.12,11.1,11.1,51000.0,10.1475,10.1566,10.1384,10.1384,51000.0
2007-01-30 14:40:00,11.11,11.11,11.1,11.1,49000.0,10.1475,10.1475,10.1384,10.1384,49000.0
2007-01-30 14:45:00,11.1,11.1,11.1,11.1,45000.0,10.1384,10.1384,10.1384,10.1384,45000.0
2007-01-30 14:50:00,11.1,11.1,11.1,11.1,103000.0,10.1384,10.1384,10.1384,10.1384,103000.0
2007-01-30 14:55:00,11.1,11.1,11.08,11.08,62000.0,10.1384,10.1384,10.1201,10.1201,62000.0
2007-01-30 15:00:00,11.09,11.09,11.09,11.09,34000.0,10.1292,10.1292,10.1292,10.1292,34000.0
2007-01-30 15:05:00,11.09,11.09,11.08,11.08,103000.0,10.1292,10.1292,10.1201,10.1201,103000.0
2007-01-30 15:10:00,11.08,11.08,11.07,11.08,61000.0,10.1201,10.1201,10.111,10.1201,61000.0
2007-01-30 15:15:00,11.08,11.08,11.07,11.08,128000.0,10.1201,10.1201,10.111,10.1201,128000.0
2007-01-30 15:20:00,11.07,11.07,11.06,11.06,105000.0,10.111,10.111,10.1018,10.1018,105000.0
2007-01-30 15:25:00,11.06,11.07,11.06,11.06,162000.0,10.1018,10.111,10.1018,10.1018,162000.0
2007-01-30 15:30:00,11.06,11.07,11.06,11.07,122000.0,10.1018,10.111,10.1018,10.111,122000.0
2007-01-30 15:35:00,11.07,11.07,11.06,11.07,216000.0,10.111,10.111,10.1018,10.111,216000.0
2007-01-30 15:40:00,11.06,11.06,11.06,11.06,107000.0,10.1018,10.1018,10.1018,10.1018,107000.0
2007-01-30 15:45:00,11.06,11.06,11.06,11.06,178000.0,10.1018,10.1018,10.1018,10.1018,178000.0
2007-01-30 15:50:00,11.06,11.08,11.06,11.06,311000.0,10.1018,10.1201,10.1018,10.1018,311000.0
2007-01-30 15:55:00,11.06,11.08,11.06,11.07,201000.0,10.1018,10.1201,10.1018,10.111,201000.0
2007-01-31 09:30:00,11.11,11.17,11.1,11.12,377000.0,10.1475,10.2023,10.1384,10.1566,377000.0
2007-01-31 09:35:00,11.12,11.15,11.08,11.14,392000.0,10.1566,10.184,10.1201,10.1749,392000.0
2007-01-31 09:40:00,11.14,11.2,11.14,11.16,244000.0,10.1749,10.2297,10.1749,10.1932,244000.0
2007-01-31 09:45:00,11.16,11.18,11.13,11.16,134000.0,10.1932,10.2114,10.1658,10.1932,134000.0
2007-01-31 09:50:00,11.16,11.17,11.12,11.17,241000.0,10.1932,10.2023,10.1566,10.2023,241000.0
2007-01-31 09:55:00,11.16,11.16,11.14,11.14,91000.0,10.1932,10.1932,10.1749,10.1749,91000.0
2007-01-31 10:00:00,11.14,11.15,11.13,11.14,102000.0,10.1749,10.184,10.1658,10.1749,102000.0
2007-01-31 10:05:00,11.14,11.15,11.14,11.15,94000.0,10.1749,10.184,10.1749,10.184,94000.0
2007-01-31 10:10:00,11.15,11.17,11.15,11.16,145000.0,10.184,10.2023,10.184,10.1932,145000.0
2007-01-31 10:15:00,11.16,11.17,11.15,11.17,91000.0,10.1932,10.2023,10.184,10.2023,91000.0
2007-01-31 10:20:00,11.17,11.18,11.15,11.15,332000.0,10.2023,10.2114,10.184,10.184,332000.0
2007-01-31 10:25:00,11.15,11.15,11.0,11.11,388000.0,10.184,10.184,10.047,10.1475,388000.0
2007-01-31 10:30:00,11.11,11.14,11.11,11.14,204000.0,10.1475,10.1749,10.1475,10.1749,204000.0
2007-01-31 10:35:00,11.14,11.18,11.13,11.16,262000.0,10.1749,10.2114,10.1658,10.1932,262000.0
2007-01-31 10:40:00,11.16,11.16,11.15,11.16,93000.0,10.1932,10.1932,10.184,10.1932,93000.0
2007-01-31 10:45:00,11.16,11.17,11.15,11.16,46000.0,10.1932,10.2023,10.184,10.1932,46000.0
2007-01-31 10:50:00,11.16,11.18,11.13,11.15,174000.0,10.1932,10.2114,10.1658,10.184,174000.0
2007-01-31 10:55:00,11.15,11.15,11.15,11.15,61000.0,10.184,10.184,10.184,10.184,61000.0
2007-01-31 11:00:00,11.15,11.15,11.14,11.14,48000.0,10.184,10.184,10.1749,10.1749,48000.0
2007-01-31 11:05:00,11.14,11.15,11.14,11.15,68000.0,10.1749,10.184,10.1749,10.184,68000.0
2007-01-31 11:10:00,11.14,11.15,11.14,11.15,56000.0,10.1749,10.184,10.1749,10.184,56000.0
2007-01-31 11:15:00,11.15,11.15,11.14,11.15,125000.0,10.184,10.184,10.1749,10.184,125000.0
2007-01-31 11:20:00,11.15,11.15,11.14,11.15,72000.0,10.184,10.184,10.1749,10.184,72000.0
2007-01-31 11:25:00,11.15,11.15,11.15,11.15,26000.0,10.184,10.184,10.184,10.184,26000.0
2007-01-31 11:30:00,11.15,11.15,11.15,11.15,80000.0,10.184,10.184,10.184,10.184,80000.0
2007-01-31 11:35:00,11.15,11.15,11.15,11.15,70000.0,10.184,10.184,10.184,10.184,70000.0
2007-01-31 11:40:00,11.15,11.15,11.15,11.15,48000.0,10.184,10.184,10.184,10.184,48000.0
2007-01-31 11:45:00,11.15,11.15,11.15,11.15,50000.0,10.184,10.184,10.184,10.184,50000.0
2007-01-31 11:50:00,11.15,11.15,11.15,11.15,36000.0,10.184,10.184,10.184,10.184,36000.0
2007-01-31 11:55:00,11.15,11.16,11.15,11.16,115000.0,10.184,10.1932,10.184,10.1932,115000.0
2007-01-31 12:00:00,11.16,11.2,11.16,11.2,452000.0,10.1932,10.2297,10.1932,10.2297,452000.0
2007-01-31 12:05:00,11.2,11.2,11.18,11.19,121000.0,10.2297,10.2297,10.2114,10.2206,121000.0
2007-01-31 12:10:00,11.19,11.2,11.18,11.19,202000.0,10.2206,10.2297,10.2114,10.2206,202000.0
2007-01-31 12:15:00,11.19,11.19,11.17,11.18,96000.0,10.2206,10.2206,10.2023,10.2114,96000.0
2007-01-31 12:20:00,11.19,11.19,11.17,11.18,63000.0,10.2206,10.2206,10.2023,10.2114,63000.0
2007-01-31 12:25:00,11.18,11.18,11.17,11.17,50000.0,10.2114,10.2114,10.2023,10.2023,50000.0
2007-01-31 12:30:00,11.18,11.18,11.18,11.18,19000.0,10.2114,10.2114,10.2114,10.2114,19000.0
2007-01-31 12:35:00,11.18,11.2,11.18,11.19,44000.0,10.2114,10.2297,10.2114,10.2206,44000.0
2007-01-31 12:40:00,11.19,11.19,11.19,11.19,46000.0,10.2206,10.2206,10.2206,10.2206,46000.0
2007-01-31 12:45:00,11.18,11.18,11.15,11.15,177000.0,10.2114,10.2114,10.184,10.184,177000.0
2007-01-31 12:50:00,11.15,11.15,11.12,11.12,246000.0,10.184,10.184,10.1566,10.1566,246000.0
2007-01-31 12:55:00,11.12,11.12,11.11,11.12,112000.0,10.1566,10.1566,10.1475,10.1566,112000.0
2007-01-31 13:00:00,11.12,11.12,11.11,11.12,134000.0,10.1566,10.1566,10.1475,10.1566,134000.0
2007-01-31 13:05:00,11.12,11.13,11.12,11.13,313000.0,10.1566,10.1658,10.1566,10.1658,313000.0
2007-01-31 13:10:00,11.13,11.13,11.13,11.13,71000.0,10.1658,10.1658,10.1658,10.1658,71000.0
2007-01-31 13:15:00,11.13,11.13,11.12,11.13,46000.0,10.1658,10.1658,10.1566,10.1658,46000.0
2007-01-31 13:20:00,11.13,11.14,11.13,11.14,81000.0,10.1658,10.1749,10.1658,10.1749,81000.0
2007-01-31 13:25:00,11.14,11.14,11.13,11.14,99000.0,10.1749,10.1749,10.1658,10.1749,99000.0
2007-01-31 13:30:00,11.14,11.14,11.09,11.09,242000.0,10.1749,10.1749,10.1292,10.1292,242000.0
2007-01-31 13:35:00,11.09,11.11,11.09,11.11,114000.0,10.1292,10.1475,10.1292,10.1475,114000.0
2007-01-31 13:40:00,11.11,11.11,11.09,11.09,89000.0,10.1475,10.1475,10.1292,10.1292,89000.0
2007-01-31 13:45:00,11.09,11.1,11.09,11.1,64000.0,10.1292,10.1384,10.1292,10.1384,64000.0
2007-01-31 13:50:00,11.09,11.1,11.09,11.09,71000.0,10.1292,10.1384,10.1292,10.1292,71000.0
2007-01-31 13:55:00,11.09,11.1,11.09,11.1,46000.0,10.1292,10.1384,10.1292,10.1384,46000.0
2007-01-31 14:00:00,11.1,11.1,11.08,11.08,44000.0,10.1384,10.1384,10.1201,10.1201,44000.0
2007-01-31 14:05:00,11.08,11.1,11.08,11.1,150000.0,10.1201,10.1384,10.1201,10.1384,150000.0
2007-01-31 14:10:00,11.1,11.1,11.08,11.09,210000.0,10.1384,10.1384,10.1201,10.1292,210000.0
2007-01-31 14:15:00,11.09,11.14,11.09,11.14,390000.0,10.1292,10.1749,10.1292,10.1749,390000.0
2007-01-31 14:20:00,11.13,11.15,11.12,11.13,336000.0,10.1658,10.184,10.1566,10.1658,336000.0
2007-01-31 14:25:00,11.12,11.13,11.11,11.12,129000.0,10.1566,10.1658,10.1475,10.1566,129000.0
2007-01-31 14:30:00,11.13,11.13,11.12,11.12,256000.0,10.1658,10.1658,10.1566,10.1566,256000.0
2007-01-31 14:35:00,11.12,11.14,11.11,11.11,265000.0,10.1566,10.1749,10.1475,10.1475,265000.0
2007-01-31 14:40:00,11.11,11.14,11.11,11.13,243000.0,10.1475,10.1749,10.1475,10.1658,243000.0
2007-01-31 14:45:00,11.13,11.16,11.12,11.16,382000.0,10.1658,10.1932,10.1566,10.1932,382000.0
2007-01-31 14:50:00,11.16,11.22,11.16,11.2,662000.0,10.1932,10.248,10.1932,10.2297,662000.0
2007-01-31 14:55:00,11.2,11.21,11.19,11.2,385000.0,10.2297,10.2388,10.2206,10.2297,385000.0
2007-01-31 15:00:00,11.2,11.2,11.16,11.17,234000.0,10.2297,10.2297,10.1932,10.2023,234000.0
2007-01-31 15:05:00,11.17,11.2,11.17,11.19,247000.0,10.2023,10.2297,10.2023,10.2206,247000.0
2007-01-31 15:10:00,11.19,11.2,11.18,11.18,170000.0,10.2206,10.2297,10.2114,10.2114,170000.0
2007-01-31 15:15:00,11.18,11.18,11.17,11.18,98000.0,10.2114,10.2114,10.2023,10.2114,98000.0
2007-01-31 15:20:00,11.18,11.2,11.18,11.2,110000.0,10.2114,10.2297,10.2114,10.2297,110000.0
2007-01-31 15:25:00,11.2,11.2,11.18,11.18,193000.0,10.2297,10.2297,10.2114,10.2114,193000.0
2007-01-31 15:30:00,11.18,11.18,11.18,11.18,161000.0,10.2114,10.2114,10.2114,10.2114,161000.0
2007-01-31 15:35:00,11.18,11.18,11.15,11.16,174000.0,10.2114,10.2114,10.184,10.1932,174000.0
2007-01-31 15:40:00,11.16,11.17,11.14,11.14,192000.0,10.1932,10.2023,10.1749,10.1749,192000.0
2007-01-31 15:45:00,11.14,11.14,11.13,11.13,203000.0,10.1749,10.1749,10.1658,10.1658,203000.0
2007-01-31 15:50:00,11.13,11.13,11.12,11.12,331000.0,10.1658,10.1658,10.1566,10.1566,331000.0
2007-01-31 15:55:00,11.12,11.17,11.12,11.14,410000.0,10.1566,10.2023,10.1566,10.1749,410000.0
2007-02-01 09:30:00,11.21,11.23,11.21,11.23,11000.0,10.2388,10.2571,10.2388,10.2571,11000.0
2007-02-01 09:35:00,11.27,11.3,11.21,11.22,601000.0,10.2936,10.321,10.2388,10.248,601000.0
2007-02-01 09:40:00,11.23,11.25,11.21,11.22,439000.0,10.2571,10.2754,10.2388,10.248,439000.0
2007-02-01 09:45:00,11.23,11.24,11.22,11.23,291000.0,10.2571,10.2662,10.248,10.2571,291000.0
2007-02-01 09:50:00,11.24,11.24,11.22,11.22,194000.0,10.2662,10.2662,10.248,10.248,194000.0
2007-02-01 09:55:00,11.23,11.23,11.21,11.22,237000.0,10.2571,10.2571,10.2388,10.248,237000.0
2007-02-01 10:00:00,11.23,11.24,11.22,11.22,571000.0,10.2571,10.2662,10.248,10.248,571000.0
2007-02-01 10:05:00,11.22,11.23,11.2,11.2,588000.0,10.248,10.2571,10.2297,10.2297,588000.0
2007-02-01 10:10:00,11.21,11.21,11.18,11.2,499000.0,10.2388,10.2388,10.2114,10.2297,499000.0
2007-02-01 10:15:00,11.2,11.24,11.2,11.22,690000.0,10.2297,10.2662,10.2297,10.248,690000.0
2007-02-01 10:20:00,11.22,11.22,11.22,11.22,248000.0,10.248,10.248,10.248,10.248,248000.0
2007-02-01 10:25:00,11.22,11.23,11.21,11.22,476000.0,10.248,10.2571,10.2388,10.248,476000.0
2007-02-01 10:30:00,11.22,11.22,11.21,11.22,253000.0,10.248,10.248,10.2388,10.248,253000.0
2007-02-01 10:35:00,11.22,11.22,11.21,11.22,98000.0,10.248,10.248,10.2388,10.248,98000.0
2007-02-01 10:40:00,11.21,11.24,11.2,11.22,473000.0,10.2388,10.2662,10.2297,10.248,473000.0
2007-02-01 10:45:00,11.21,11.21,11.16,11.19,411000.0,10.2388,10.2388,10.1932,10.2206,411000.0
2007-02-01 10:50:00,11.19,11.2,11.18,11.18,130000.0,10.2206,10.2297,10.2114,10.2114,130000.0
2007-02-01 10:55:00,11.18,11.2,11.18,11.2,229000.0,10.2114,10.2297,10.2114,10.2297,229000.0
2007-02-01 11:00:00,11.2,11.2,11.18,11.19,178000.0,10.2297,10.2297,10.2114,10.2206,178000.0
2007-02-01 11:05:00,11.19,11.19,11.18,11.19,111000.0,10.2206,10.2206,10.2114,10.2206,111000.0
2007-02-01 11:10:00,11.19,11.19,11.19,11.19,36000.0,10.2206,10.2206,10.2206,10.2206,36000.0
2007-02-01 11:15:00,11.19,11.19,11.17,11.17,127000.0,10.2206,10.2206,10.2023,10.2023,127000.0
2007-02-01 11:20:00,11.17,11.19,11.17,11.18,109000.0,10.2023,10.2206,10.2023,10.2114,109000.0
2007-02-01 11:25:00,11.18,11.18,11.17,11.18,84000.0,10.2114,10.2114,10.2023,10.2114,84000.0
2007-02-01 11:30:00,11.18,11.19,11.18,11.18,53000.0,10.2114,10.2206,10.2114,10.2114,53000.0
2007-02-01 11:35:00,11.18,11.19,11.17,11.19,53000.0,10.2114,10.2206,10.2023,10.2206,53000.0
2007-02-01 11:40:00,11.19,11.19,11.18,11.19,418000.0,10.2206,10.2206,10.2114,10.2206,418000.0
2007-02-01 11:45:00,11.19,11.21,11.18,11.2,646000.0,10.2206,10.2388,10.2114,10.2297,646000.0
2007-02-01 11:50:00,11.19,11.21,11.19,11.2,318000.0,10.2206,10.2388,10.2206,10.2297,318000.0
2007-02-01 11:55:00,11.2,11.21,11.2,11.21,49000.0,10.2297,10.2388,10.2297,10.2388,49000.0
2007-02-01 12:00:00,11.21,11.21,11.2,11.2,73000.0,10.2388,10.2388,10.2297,10.2297,73000.0
2007-02-01 12:05:00,11.2,11.21,11.2,11.2,53000.0,10.2297,10.2388,10.2297,10.2297,53000.0
2007-02-01 12:10:00,11.2,11.23,11.2,11.22,136000.0,10.2297,10.2571,10.2297,10.248,136000.0
2007-02-01 12:15:00,11.21,11.23,11.21,11.22,568000.0,10.2388,10.2571,10.2388,10.248,568000.0
2007-02-01 12:20:00,11.22,11.22,11.21,11.21,27000.0,10.248,10.248,10.2388,10.2388,27000.0
2007-02-01 12:25:00,11.2,11.21,11.2,11.21,144000.0,10.2297,10.2388,10.2297,10.2388,144000.0
2007-02-01 12:30:00,11.21,11.22,11.21,11.21,38000.0,10.2388,10.248,10.2388,10.2388,38000.0
2007-02-01 12:35:00,11.21,11.22,11.2,11.21,138000.0,10.2388,10.248,10.2297,10.2388,138000.0
2007-02-01 12:40:00,11.21,11.21,11.2,11.2,22000.0,10.2388,10.2388,10.2297,10.2297,22000.0
2007-02-01 12:45:00,11.21,11.21,11.2,11.21,23000.0,10.2388,10.2388,10.2297,10.2388,23000.0
2007-02-01 12:50:00,11.21,11.21,11.2,11.21,14000.0,10.2388,10.2388,10.2297,10.2388,14000.0
2007-02-01 12:55:00,11.21,11.21,11.19,11.2,99000.0,10.2388,10.2388,10.2206,10.2297,99000.0
2007-02-01 13:00:00,11.2,11.21,11.2,11.21,64000.0,10.2297,10.2388,10.2297,10.2388,64000.0
2007-02-01 13:05:00,11.21,11.21,11.2,11.2,73000.0,10.2388,10.2388,10.2297,10.2297,73000.0
2007-02-01 13:10:00,11.2,11.22,11.2,11.22,129000.0,10.2297,10.248,10.2297,10.248,129000.0
2007-02-01 13:15:00,11.22,11.22,11.21,11.21,28000.0,10.248,10.248,10.2388,10.2388,28000.0
2007-02-01 13:20:00,11.21,11.22,11.21,11.22,42000.0,10.2388,10.248,10.2388,10.248,42000.0
2007-02-01 13:25:00,11.22,11.24,11.21,11.22,717000.0,10.248,10.2662,10.2388,10.248,717000.0
2007-02-01 13:30:00,11.22,11.23,11.22,11.22,565000.0,10.248,10.2571,10.248,10.248,565000.0
2007-02-01 13:35:00,11.22,11.22,11.21,11.22,162000.0,10.248,10.248,10.2388,10.248,162000.0
2007-02-01 13:40:00,11.22,11.22,11.22,11.22,213000.0,10.248,10.248,10.248,10.248,213000.0
2007-02-01 13:45:00,11.22,11.22,11.22,11.22,49000.0,10.248,10.248,10.248,10.248,49000.0
2007-02-01 13:50:00,11.22,11.22,11.22,11.22,149000.0,10.248,10.248,10.248,10.248,149000.0
2007-02-01 13:55:00,11.22,11.22,11.22,11.22,308000.0,10.248,10.248,10.248,10.248,308000.0
2007-02-01 14:00:00,11.22,11.22,11.22,11.22,31000.0,10.248,10.248,10.248,10.248,31000.0
2007-02-01 14:05:00,11.22,11.22,11.22,11.22,75000.0,10.248,10.248,10.248,10.248,75000.0
2007-02-01 14:10:00,11.22,11.22,11.21,11.22,106000.0,10.248,10.248,10.2388,10.248,106000.0
2007-02-01 14:15:00,11.22,11.22,11.21,11.22,86000.0,10.248,10.248,10.2388,10.248,86000.0
2007-02-01 14:20:00,11.22,11.22,11.21,11.21,131000.0,10.248,10.248,10.2388,10.2388,131000.0
2007-02-01 14:25:00,11.21,11.21,11.2,11.21,122000.0,10.2388,10.2388,10.2297,10.2388,122000.0
2007-02-01 14:30:00,11.21,11.22,11.21,11.21,162000.0,10.2388,10.248,10.2388,10.2388,162000.0
2007-02-01 14:35:00,11.21,11.21,11.18,11.18,282000.0,10.2388,10.2388,10.2114,10.2114,282000.0
2007-02-01 14:40:00,11.18,11.19,11.17,11.18,115000.0,10.2114,10.2206,10.2023,10.2114,115000.0
2007-02-01 14:45:00,11.18,11.19,11.17,11.18,101000.0,10.2114,10.2206,10.2023,10.2114,101000.0
2007-02-01 14:50:00,11.18,11.18,11.17,11.17,241000.0,10.2114,10.2114,10.2023,10.2023,241000.0
2007-02-01 14:55:00,11.17,11.18,11.16,11.18,244000.0,10.2023,10.2114,10.1932,10.2114,244000.0
2007-02-01 15:00:00,11.17,11.2,11.17,11.19,201000.0,10.2023,10.2297,10.2023,10.2206,201000.0
2007-02-01 15:05:00,11.19,11.2,11.18,11.19,106000.0,10.2206,10.2297,10.2114,10.2206,106000.0
2007-02-01 15:10:00,11.19,11.2,11.18,11.2,89000.0,10.2206,10.2297,10.2114,10.2297,89000.0
2007-02-01 15:15:00,11.2,11.2,11.19,11.19,133000.0,10.2297,10.2297,10.2206,10.2206,133000.0
2007-02-01 15:20:00,11.19,11.19,11.18,11.18,68000.0,10.2206,10.2206,10.2114,10.2114,68000.0
2007-02-01 15:25:00,11.18,11.19,11.17,11.17,78000.0,10.2114,10.2206,10.2023,10.2023,78000.0
2007-02-01 15:30:00,11.17,11.18,11.17,11.18,169000.0,10.2023,10.2114,10.2023,10.2114,169000.0
2007-02-01 15:35:00,11.18,11.19,11.18,11.19,56000.0,10.2114,10.2206,10.2114,10.2206,56000.0
2007-02-01 15:40:00,11.19,11.2,11.18,11.19,168000.0,10.2206,10.2297,10.2114,10.2206,168000.0
2007-02-01 15:45:00,11.19,11.21,11.19,11.2,196000.0,10.2206,10.2388,10.2206,10.2297,196000.0
2007-02-01 15:50:00,11.2,11.21,11.19,11.2,385000.0,10.2297,10.2388,10.2206,10.2297,385000.0
2007-02-01 15:55:00,11.2,11.2,11.19,11.19,118000.0,10.2297,10.2297,10.2206,10.2206,118000.0
2007-02-02 09:30:00,11.25,11.27,11.23,11.23,219000.0,10.2754,10.2936,10.2571,10.2571,219000.0
2007-02-02 09:35:00,11.26,11.26,11.2,11.2,127000.0,10.2845,10.2845,10.2297,10.2297,127000.0
2007-02-02 09:40:00,11.2,11.22,11.18,11.2,214000.0,10.2297,10.248,10.2114,10.2297,214000.0
2007-02-02 09:45:00,11.2,11.25,11.2,11.24,172000.0,10.2297,10.2754,10.2297,10.2662,172000.0
2007-02-02 09:50:00,11.24,11.25,11.2,11.22,185000.0,10.2662,10.2754,10.2297,10.248,185000.0
2007-02-02 09:55:00,11.22,11.22,11.18,11.19,241000.0,10.248,10.248,10.2114,10.2206,241000.0
2007-02-02 10:00:00,11.19,11.19,11.12,11.13,275000.0,10.2206,10.2206,10.1566,10.1658,275000.0
2007-02-02 10:05:00,11.13,11.17,11.13,11.15,249000.0,10.1658,10.2023,10.1658,10.184,249000.0
2007-02-02 10:10:00,11.16,11.19,11.15,11.19,124000.0,10.1932,10.2206,10.184,10.2206,124000.0
2007-02-02 10:15:00,11.19,11.2,11.19,11.2,128000.0,10.2206,10.2297,10.2206,10.2297,128000.0
2007-02-02 10:20:00,11.2,11.21,11.19,11.21,68000.0,10.2297,10.2388,10.2206,10.2388,68000.0
2007-02-02 10:25:00,11.21,11.23,11.21,11.22,153000.0,10.2388,10.2571,10.2388,10.248,153000.0
2007-02-02 10:30:00,11.23,11.24,11.22,11.22,290000.0,10.2571,10.2662,10.248,10.248,290000.0
2007-02-02 10:35:00,11.22,11.24,11.22,11.24,198000.0,10.248,10.2662,10.248,10.2662,198000.0
2007-02-02 10:40:00,11.24,11.24,11.22,11.24,157000.0,10.2662,10.2662,10.248,10.2662,157000.0
2007-02-02 10:45:00,11.24,11.24,11.23,11.23,52000.0,10.2662,10.2662,10.2571,10.2571,52000.0
2007-02-02 10:50:00,11.23,11.24,11.23,11.23,192000.0,10.2571,10.2662,10.2571,10.2571,192000.0
2007-02-02 10:55:00,11.24,11.24,11.22,11.22,137000.0,10.2662,10.2662,10.248,10.248,137000.0
2007-02-02 11:00:00,11.22,11.22,11.19,11.19,104000.0,10.248,10.248,10.2206,10.2206,104000.0
2007-02-02 11:05:00,11.2,11.22,11.2,11.22,56000.0,10.2297,10.248,10.2297,10.248,56000.0
2007-02-02 11:10:00,11.23,11.23,11.21,11.21,80000.0,10.2571,10.2571,10.2388,10.2388,80000.0
2007-02-02 11:15:00,11.22,11.22,11.21,11.22,14000.0,10.248,10.248,10.2388,10.248,14000.0
2007-02-02 11:20:00,11.21,11.21,11.18,11.18,71000.0,10.2388,10.2388,10.2114,10.2114,71000.0
2007-02-02 11:25:00,11.18,11.2,11.18,11.2,154000.0,10.2114,10.2297,10.2114,10.2297,154000.0
2007-02-02 11:30:00,11.19,11.21,11.19,11.21,92000.0,10.2206,10.2388,10.2206,10.2388,92000.0
2007-02-02 11:35:00,11.21,11.21,11.19,11.2,55000.0,10.2388,10.2388,10.2206,10.2297,55000.0
2007-02-02 11:40:00,11.19,11.2,11.18,11.2,88000.0,10.2206,10.2297,10.2114,10.2297,88000.0
2007-02-02 11:45:00,11.21,11.21,11.19,11.19,64000.0,10.2388,10.2388,10.2206,10.2206,64000.0
2007-02-02 11:50:00,11.19,11.2,11.18,11.18,58000.0,10.2206,10.2297,10.2114,10.2114,58000.0
2007-02-02 11:55:00,11.18,11.18,11.18,11.18,92000.0,10.2114,10.2114,10.2114,10.2114,92000.0
2007-02-02 12:00:00,11.18,11.19,11.18,11.19,59000.0,10.2114,10.2206,10.2114,10.2206,59000.0
2007-02-02 12:05:00,11.19,11.19,11.18,11.19,78000.0,10.2206,10.2206,10.2114,10.2206,78000.0
2007-02-02 12:10:00,11.19,11.22,11.19,11.21,122000.0,10.2206,10.248,10.2206,10.2388,122000.0
2007-02-02 12:15:00,11.21,11.21,11.19,11.2,103000.0,10.2388,10.2388,10.2206,10.2297,103000.0
2007-02-02 12:20:00,11.2,11.21,11.2,11.21,72000.0,10.2297,10.2388,10.2297,10.2388,72000.0
2007-02-02 12:25:00,11.2,11.2,11.19,11.19,41000.0,10.2297,10.2297,10.2206,10.2206,41000.0
2007-02-02 12:30:00,11.2,11.21,11.19,11.19,75000.0,10.2297,10.2388,10.2206,10.2206,75000.0
2007-02-02 12:35:00,11.2,11.22,11.2,11.2,35000.0,10.2297,10.248,10.2297,10.2297,35000.0
2007-02-02 12:40:00,11.2,11.21,11.2,11.21,52000.0,10.2297,10.2388,10.2297,10.2388,52000.0
2007-02-02 12:45:00,11.21,11.21,11.2,11.2,12000.0,10.2388,10.2388,10.2297,10.2297,12000.0
2007-02-02 12:50:00,11.21,11.21,11.2,11.2,38000.0,10.2388,10.2388,10.2297,10.2297,38000.0
2007-02-02 12:55:00,11.21,11.21,11.2,11.2,11000.0,10.2388,10.2388,10.2297,10.2297,11000.0
2007-02-02 13:00:00,11.21,11.21,11.2,11.21,14000.0,10.2388,10.2388,10.2297,10.2388,14000.0
2007-02-02 13:05:00,11.21,11.22,11.19,11.22,195000.0,10.2388,10.248,10.2206,10.248,195000.0
2007-02-02 13:10:00,11.21,11.21,11.19,11.19,173000.0,10.2388,10.2388,10.2206,10.2206,173000.0
2007-02-02 13:15:00,11.18,11.19,11.17,11.17,169000.0,10.2114,10.2206,10.2023,10.2023,169000.0
2007-02-02 13:20:00,11.17,11.18,11.15,11.16,94000.0,10.2023,10.2114,10.184,10.1932,94000.0
2007-02-02 13:25:00,11.16,11.17,11.15,11.16,40000.0,10.1932,10.2023,10.184,10.1932,40000.0
2007-02-02 13:30:00,11.16,11.17,11.15,11.16,130000.0,10.1932,10.2023,10.184,10.1932,130000.0
2007-02-02 13:35:00,11.16,11.16,11.15,11.15,105000.0,10.1932,10.1932,10.184,10.184,105000.0
2007-02-02 13:40:00,11.15,11.18,11.15,11.18,43000.0,10.184,10.2114,10.184,10.2114,43000.0
2007-02-02 13:45:00,11.18,11.19,11.17,11.17,82000.0,10.2114,10.2206,10.2023,10.2023,82000.0
2007-02-02 13:50:00,11.17,11.18,11.17,11.17,81000.0,10.2023,10.2114,10.2023,10.2023,81000.0
2007-02-02 13:55:00,11.17,11.17,11.15,11.16,132000.0,10.2023,10.2023,10.184,10.1932,132000.0
2007-02-02 14:00:00,11.16,11.16,11.15,11.15,60000.0,10.1932,10.1932,10.184,10.184,60000.0
2007-02-02 14:05:00,11.16,11.16,11.15,11.15,191000.0,10.1932,10.1932,10.184,10.184,191000.0
2007-02-02 14:10:00,11.15,11.15,11.12,11.13,167000.0,10.184,10.184,10.1566,10.1658,167000.0
2007-02-02 14:15:00,11.13,11.15,11.12,11.13,236000.0,10.1658,10.184,10.1566,10.1658,236000.0
2007-02-02 14:20:00,11.14,11.14,11.12,11.13,166000.0,10.1749,10.1749,10.1566,10.1658,166000.0
2007-02-02 14:25:00,11.13,11.14,11.13,11.13,77000.0,10.1658,10.1749,10.1658,10.1658,77000.0
2007-02-02 14:30:00,11.13,11.14,11.13,11.14,38000.0,10.1658,10.1749,10.1658,10.1749,38000.0
2007-02-02 14:35:00,11.14,11.14,11.14,11.14,63000.0,10.1749,10.1749,10.1749,10.1749,63000.0
2007-02-02 14:40:00,11.14,11.14,11.12,11.12,238000.0,10.1749,10.1749,10.1566,10.1566,238000.0
2007-02-02 14:45:00,11.13,11.13,11.1,11.13,258000.0,10.1658,10.1658,10.1384,10.1658,258000.0
2007-02-02 14:50:00,11.13,11.13,11.11,11.12,66000.0,10.1658,10.1658,10.1475,10.1566,66000.0
2007-02-02 14:55:00,11.12,11.13,11.11,11.11,234000.0,10.1566,10.1658,10.1475,10.1475,234000.0
2007-02-02 15:00:00,11.12,11.12,11.11,11.12,77000.0,10.1566,10.1566,10.1475,10.1566,77000.0
2007-02-02 15:05:00,11.12,11.13,11.1,11.11,181000.0,10.1566,10.1658,10.1384,10.1475,181000.0
2007-02-02 15:10:00,11.11,11.13,11.11,11.12,168000.0,10.1475,10.1658,10.1475,10.1566,168000.0
2007-02-02 15:15:00,11.12,11.12,11.11,11.12,56000.0,10.1566,10.1566,10.1475,10.1566,56000.0
2007-02-02 15:20:00,11.12,11.12,11.1,11.1,333000.0,10.1566,10.1566,10.1384,10.1384,333000.0
2007-02-02 15:25:00,11.1,11.11,11.09,11.09,156000.0,10.1384,10.1475,10.1292,10.1292,156000.0
2007-02-02 15:30:00,11.09,11.11,11.08,11.09,330000.0,10.1292,10.1475,10.1201,10.1292,330000.0
2007-02-02 15:35:00,11.08,11.1,11.08,11.1,121000.0,10.1201,10.1384,10.1201,10.1384,121000.0
2007-02-02 15:40:00,11.1,11.1,11.07,11.08,437000.0,10.1384,10.1384,10.111,10.1201,437000.0
2007-02-02 15:45:00,11.08,11.1,11.06,11.09,403000.0,10.1201,10.1384,10.1018,10.1292,403000.0
2007-02-02 15:50:00,11.09,11.11,11.08,11.09,437000.0,10.1292,10.1475,10.1201,10.1292,437000.0
2007-02-02 15:55:00,11.09,11.1,11.07,11.08,648000.0,10.1292,10.1384,10.111,10.1201,648000.0
2007-02-05 09:30:00,11.05,11.1,11.03,11.05,449000.0,10.0927,10.1384,10.0744,10.0927,449000.0
2007-02-05 09:35:00,11.05,11.07,10.99,11.0,381000.0,10.0927,10.111,10.0379,10.047,381000.0
2007-02-05 09:40:00,11.0,11.06,10.99,11.06,306000.0,10.047,10.1018,10.0379,10.1018,306000.0
2007-02-05 09:45:00,11.06,11.08,11.02,11.04,252000.0,10.1018,10.1201,10.0653,10.0835,252000.0
2007-02-05 09:50:00,11.04,11.05,11.02,11.03,192000.0,10.0835,10.0927,10.0653,10.0744,192000.0
2007-02-05 09:55:00,11.03,11.05,11.01,11.02,161000.0,10.0744,10.0927,10.0561,10.0653,161000.0
2007-02-05 10:00:00,11.03,11.03,11.0,11.01,231000.0,10.0744,10.0744,10.047,10.0561,231000.0
2007-02-05 10:05:00,11.01,11.05,10.99,11.01,330000.0,10.0561,10.0927,10.0379,10.0561,330000.0
2007-02-05 10:10:00,11.01,11.03,11.0,11.01,218000.0,10.0561,10.0744,10.047,10.0561,218000.0
2007-02-05 10:15:00,11.01,11.02,11.0,11.02,152000.0,10.0561,10.0653,10.047,10.0653,152000.0
2007-02-05 10:20:00,11.02,11.03,11.01,11.03,74000.0,10.0653,10.0744,10.0561,10.0744,74000.0
2007-02-05 10:25:00,11.03,11.03,11.02,11.02,64000.0,10.0744,10.0744,10.0653,10.0653,64000.0
2007-02-05 10:30:00,11.02,11.05,11.02,11.04,182000.0,10.0653,10.0927,10.0653,10.0835,182000.0
2007-02-05 10:35:00,11.05,11.07,11.02,11.02,243000.0,10.0927,10.111,10.0653,10.0653,243000.0
2007-02-05 10:40:00,11.03,11.05,11.03,11.04,96000.0,10.0744,10.0927,10.0744,10.0835,96000.0
2007-02-05 10:45:00,11.04,11.05,11.03,11.05,36000.0,10.0835,10.0927,10.0744,10.0927,36000.0
2007-02-05 10:50:00,11.05,11.05,11.03,11.04,51000.0,10.0927,10.0927,10.0744,10.0835,51000.0
2007-02-05 10:55:00,11.04,11.04,11.03,11.04,29000.0,10.0835,10.0835,10.0744,10.0835,29000.0
2007-02-05 11:00:00,11.03,11.06,11.03,11.06,57000.0,10.0744,10.1018,10.0744,10.1018,57000.0
2007-02-05 11:05:00,11.05,11.09,11.05,11.06,260000.0,10.0927,10.1292,10.0927,10.1018,260000.0
2007-02-05 11:10:00,11.07,11.07,11.05,11.07,94000.0,10.111,10.111,10.0927,10.111,94000.0
2007-02-05 11:15:00,11.07,11.08,11.06,11.06,108000.0,10.111,10.1201,10.1018,10.1018,108000.0
2007-02-05 11:20:00,11.06,11.06,11.04,11.04,124000.0,10.1018,10.1018,10.0835,10.0835,124000.0
2007-02-05 11:25:00,11.04,11.05,11.04,11.05,70000.0,10.0835,10.0927,10.0835,10.0927,70000.0
2007-02-05 11:30:00,11.05,11.07,11.05,11.07,69000.0,10.0927,10.111,10.0927,10.111,69000.0
2007-02-05 11:35:00,11.07,11.08,11.07,11.07,65000.0,10.111,10.1201,10.111,10.111,65000.0
2007-02-05 11:40:00,11.07,11.08,11.07,11.07,66000.0,10.111,10.1201,10.111,10.111,66000.0
2007-02-05 11:45:00,11.07,11.08,11.06,11.07,136000.0,10.111,10.1201,10.1018,10.111,136000.0
2007-02-05 11:50:00,11.07,11.08,11.07,11.07,112000.0,10.111,10.1201,10.111,10.111,112000.0
2007-02-05 11:55:00,11.07,11.08,11.07,11.08,108000.0,10.111,10.1201,10.111,10.1201,108000.0
2007-02-05 12:00:00,11.07,11.07,11.07,11.07,61000.0,10.111,10.111,10.111,10.111,61000.0
2007-02-05 12:05:00,11.07,11.07,11.06,11.06,50000.0,10.111,10.111,10.1018,10.1018,50000.0
2007-02-05 12:10:00,11.06,11.07,11.06,11.07,41000.0,10.1018,10.111,10.1018,10.111,41000.0
2007-02-05 12:15:00,11.07,11.07,11.06,11.06,48000.0,10.111,10.111,10.1018,10.1018,48000.0
2007-02-05 12:20:00,11.06,11.07,11.05,11.06,78000.0,10.1018,10.111,10.0927,10.1018,78000.0
2007-02-05 12:25:00,11.07,11.07,11.06,11.06,74000.0,10.111,10.111,10.1018,10.1018,74000.0
2007-02-05 12:30:00,11.06,11.08,11.06,11.08,71000.0,10.1018,10.1201,10.1018,10.1201,71000.0
2007-02-05 12:35:00,11.08,11.08,11.06,11.06,66000.0,10.1201,10.1201,10.1018,10.1018,66000.0
2007-02-05 12:40:00,11.07,11.07,11.06,11.06,21000.0,10.111,10.111,10.1018,10.1018,21000.0
2007-02-05 12:45:00,11.07,11.07,11.06,11.07,69000.0,10.111,10.111,10.1018,10.111,69000.0
2007-02-05 12:50:00,11.07,11.07,11.06,11.06,72000.0,10.111,10.111,10.1018,10.1018,72000.0
2007-02-05 12:55:00,11.06,11.08,11.06,11.08,37000.0,10.1018,10.1201,10.1018,10.1201,37000.0
2007-02-05 13:00:00,11.08,11.08,11.07,11.07,90000.0,10.1201,10.1201,10.111,10.111,90000.0
2007-02-05 13:05:00,11.07,11.08,11.07,11.07,52000.0,10.111,10.1201,10.111,10.111,52000.0
2007-02-05 13:10:00,11.08,11.08,11.07,11.07,91000.0,10.1201,10.1201,10.111,10.111,91000.0
2007-02-05 13:15:00,11.07,11.07,11.07,11.07,38000.0,10.111,10.111,10.111,10.111,38000.0
2007-02-05 13:20:00,11.07,11.07,11.06,11.06,79000.0,10.111,10.111,10.1018,10.1018,79000.0
2007-02-05 13:25:00,11.06,11.07,11.05,11.06,188000.0,10.1018,10.111,10.0927,10.1018,188000.0
2007-02-05 13:30:00,11.06,11.07,11.06,11.06,52000.0,10.1018,10.111,10.1018,10.1018,52000.0
2007-02-05 13:35:00,11.06,11.06,11.06,11.06,50000.0,10.1018,10.1018,10.1018,10.1018,50000.0
2007-02-05 13:40:00,11.06,11.06,11.05,11.05,50000.0,10.1018,10.1018,10.0927,10.0927,50000.0
2007-02-05 13:45:00,11.05,11.05,11.03,11.04,160000.0,10.0927,10.0927,10.0744,10.0835,160000.0
2007-02-05 13:50:00,11.04,11.04,11.04,11.04,91000.0,10.0835,10.0835,10.0835,10.0835,91000.0
2007-02-05 13:55:00,11.04,11.05,11.04,11.05,44000.0,10.0835,10.0927,10.0835,10.0927,44000.0
2007-02-05 14:00:00,11.04,11.05,11.04,11.04,57000.0,10.0835,10.0927,10.0835,10.0835,57000.0
2007-02-05 14:05:00,11.04,11.05,11.04,11.04,45000.0,10.0835,10.0927,10.0835,10.0835,45000.0
2007-02-05 14:10:00,11.04,11.04,11.03,11.03,129000.0,10.0835,10.0835,10.0744,10.0744,129000.0
2007-02-05 14:15:00,11.03,11.03,11.03,11.03,15000.0,10.0744,10.0744,10.0744,10.0744,15000.0
2007-02-05 14:20:00,11.04,11.04,11.03,11.04,35000.0,10.0835,10.0835,10.0744,10.0835,35000.0
2007-02-05 14:25:00,11.04,11.05,11.03,11.03,342000.0,10.0835,10.0927,10.0744,10.0744,342000.0
2007-02-05 14:30:00,11.03,11.04,11.03,11.04,91000.0,10.0744,10.0835,10.0744,10.0835,91000.0
2007-02-05 14:35:00,11.04,11.05,11.04,11.05,77000.0,10.0835,10.0927,10.0835,10.0927,77000.0
2007-02-05 14:40:00,11.05,11.05,11.04,11.04,30000.0,10.0927,10.0927,10.0835,10.0835,30000.0
2007-02-05 14:45:00,11.04,11.05,11.04,11.04,84000.0,10.0835,10.0927,10.0835,10.0835,84000.0
2007-02-05 14:50:00,11.04,11.05,11.04,11.04,38000.0,10.0835,10.0927,10.0835,10.0835,38000.0
2007-02-05 14:55:00,11.04,11.05,11.03,11.03,174000.0,10.0835,10.0927,10.0744,10.0744,174000.0
2007-02-05 15:00:00,11.03,11.03,11.01,11.03,118000.0,10.0744,10.0744,10.0561,10.0744,118000.0
2007-02-05 15:05:00,11.02,11.03,11.02,11.02,109000.0,10.0653,10.0744,10.0653,10.0653,109000.0
2007-02-05 15:10:00,11.02,11.03,11.02,11.03,43000.0,10.0653,10.0744,10.0653,10.0744,43000.0
2007-02-05 15:15:00,11.03,11.03,11.01,11.01,122000.0,10.0744,10.0744,10.0561,10.0561,122000.0
2007-02-05 15:20:00,11.02,11.04,11.02,11.02,107000.0,10.0653,10.0835,10.0653,10.0653,107000.0
2007-02-05 15:25:00,11.02,11.02,11.0,11.01,158000.0,10.0653,10.0653,10.047,10.0561,158000.0
2007-02-05 15:30:00,11.01,11.01,11.0,11.01,102000.0,10.0561,10.0561,10.047,10.0561,102000.0
2007-02-05 15:35:00,11.01,11.01,11.0,11.0,125000.0,10.0561,10.0561,10.047,10.047,125000.0
2007-02-05 15:40:00,11.0,11.01,11.0,11.0,184000.0,10.047,10.0561,10.047,10.047,184000.0
2007-02-05 15:45:00,11.0,11.03,11.0,11.02,152000.0,10.047,10.0744,10.047,10.0653,152000.0
2007-02-05 15:50:00,11.02,11.03,11.01,11.02,247000.0,10.0653,10.0744,10.0561,10.0653,247000.0
2007-02-05 15:55:00,11.02,11.03,11.01,11.02,234000.0,10.0653,10.0744,10.0561,10.0653,234000.0
2007-02-06 09:30:00,11.07,11.08,11.04,11.04,283000.0,10.111,10.1201,10.0835,10.0835,283000.0
2007-02-06 09:35:00,11.03,11.09,11.03,11.08,287000.0,10.0744,10.1292,10.0744,10.1201,287000.0
2007-02-06 09:40:00,11.08,11.15,11.08,11.13,610000.0,10.1201,10.184,10.1201,10.1658,610000.0
2007-02-06 09:45:00,11.13,11.14,11.11,11.13,104000.0,10.1658,10.1749,10.1475,10.1658,104000.0
2007-02-06 09:50:00,11.12,11.13,11.1,11.1,205000.0,10.1566,10.1658,10.1384,10.1384,205000.0
2007-02-06 09:55:00,11.11,11.11,11.09,11.09,194000.0,10.1475,10.1475,10.1292,10.1292,194000.0
2007-02-06 10:00:00,11.1,11.1,11.08,11.08,104000.0,10.1384,10.1384,10.1201,10.1201,104000.0
2007-02-06 10:05:00,11.08,11.11,11.08,11.1,154000.0,10.1201,10.1475,10.1201,10.1384,154000.0
2007-02-06 10:10:00,11.1,11.1,11.09,11.1,77000.0,10.1384,10.1384,10.1292,10.1384,77000.0
2007-02-06 10:15:00,11.1,11.11,11.1,11.11,168000.0,10.1384,10.1475,10.1384,10.1475,168000.0
2007-02-06 10:20:00,11.1,11.12,11.1,11.12,121000.0,10.1384,10.1566,10.1384,10.1566,121000.0
2007-02-06 10:25:00,11.12,11.12,11.11,11.12,64000.0,10.1566,10.1566,10.1475,10.1566,64000.0
2007-02-06 10:30:00,11.12,11.12,11.11,11.12,59000.0,10.1566,10.1566,10.1475,10.1566,59000.0
2007-02-06 10:35:00,11.12,11.12,11.1,11.1,221000.0,10.1566,10.1566,10.1384,10.1384,221000.0
2007-02-06 10:40:00,11.1,11.1,11.1,11.1,28000.0,10.1384,10.1384,10.1384,10.1384,28000.0
2007-02-06 10:45:00,11.09,11.09,11.08,11.08,73000.0,10.1292,10.1292,10.1201,10.1201,73000.0
2007-02-06 10:50:00,11.08,11.08,11.06,11.06,72000.0,10.1201,10.1201,10.1018,10.1018,72000.0
2007-02-06 10:55:00,11.06,11.06,11.0,11.0,242000.0,10.1018,10.1018,10.047,10.047,242000.0
2007-02-06 11:00:00,11.01,11.02,10.99,11.02,325000.0,10.0561,10.0653,10.0379,10.0653,325000.0
2007-02-06 11:05:00,11.01,11.03,11.01,11.02,113000.0,10.0561,10.0744,10.0561,10.0653,113000.0
2007-02-06 11:10:00,11.02,11.03,11.01,11.03,73000.0,10.0653,10.0744,10.0561,10.0744,73000.0
2007-02-06 11:15:00,11.03,11.04,11.03,11.03,48000.0,10.0744,10.0835,10.0744,10.0744,48000.0
2007-02-06 11:20:00,11.03,11.03,11.02,11.03,75000.0,10.0744,10.0744,10.0653,10.0744,75000.0
2007-02-06 11:25:00,11.03,11.03,11.03,11.03,154000.0,10.0744,10.0744,10.0744,10.0744,154000.0
2007-02-06 11:30:00,11.03,11.06,11.03,11.06,108000.0,10.0744,10.1018,10.0744,10.1018,108000.0
2007-02-06 11:35:00,11.06,11.06,11.03,11.05,101000.0,10.1018,10.1018,10.0744,10.0927,101000.0
2007-02-06 11:40:00,11.05,11.05,11.03,11.04,152000.0,10.0927,10.0927,10.0744,10.0835,152000.0
2007-02-06 11:45:00,11.05,11.05,11.04,11.05,69000.0,10.0927,10.0927,10.0835,10.0927,69000.0
2007-02-06 11:50:00,11.05,11.08,11.05,11.07,117000.0,10.0927,10.1201,10.0927,10.111,117000.0
2007-02-06 11:55:00,11.07,11.08,11.06,11.07,78000.0,10.111,10.1201,10.1018,10.111,78000.0
2007-02-06 12:00:00,11.07,11.07,11.06,11.06,31000.0,10.111,10.111,10.1018,10.1018,31000.0
2007-02-06 12:05:00,11.06,11.06,11.06,11.06,23000.0,10.1018,10.1018,10.1018,10.1018,23000.0
2007-02-06 12:10:00,11.06,11.07,11.06,11.07,26000.0,10.1018,10.111,10.1018,10.111,26000.0
2007-02-06 12:15:00,11.07,11.08,11.06,11.07,134000.0,10.111,10.1201,10.1018,10.111,134000.0
2007-02-06 12:20:00,11.07,11.07,11.07,11.07,33000.0,10.111,10.111,10.111,10.111,33000.0
2007-02-06 12:25:00,11.07,11.07,11.07,11.07,37000.0,10.111,10.111,10.111,10.111,37000.0
2007-02-06 12:30:00,11.08,11.08,11.07,11.07,33000.0,10.1201,10.1201,10.111,10.111,33000.0
2007-02-06 12:35:00,11.07,11.08,11.07,11.07,29000.0,10.111,10.1201,10.111,10.111,29000.0
2007-02-06 12:40:00,11.08,11.08,11.07,11.08,47000.0,10.1201,10.1201,10.111,10.1201,47000.0
2007-02-06 12:45:00,11.08,11.08,11.08,11.08,26000.0,10.1201,10.1201,10.1201,10.1201,26000.0
2007-02-06 12:50:00,11.08,11.08,11.07,11.07,37000.0,10.1201,10.1201,10.111,10.111,37000.0
2007-02-06 12:55:00,11.08,11.08,11.07,11.07,15000.0,10.1201,10.1201,10.111,10.111,15000.0
2007-02-06 13:00:00,11.07,11.1,11.07,11.09,197000.0,10.111,10.1384,10.111,10.1292,197000.0
2007-02-06 13:05:00,11.1,11.12,11.1,11.1,239000.0,10.1384,10.1566,10.1384,10.1384,239000.0
2007-02-06 13:10:00,11.1,11.1,11.09,11.09,31000.0,10.1384,10.1384,10.1292,10.1292,31000.0
2007-02-06 13:15:00,11.1,11.1,11.1,11.1,54000.0,10.1384,10.1384,10.1384,10.1384,54000.0
2007-02-06 13:20:00,11.1,11.1,11.09,11.09,47000.0,10.1384,10.1384,10.1292,10.1292,47000.0
2007-02-06 13:25:00,11.08,11.08,11.08,11.08,24000.0,10.1201,10.1201,10.1201,10.1201,24000.0
2007-02-06 13:30:00,11.08,11.11,11.08,11.08,135000.0,10.1201,10.1475,10.1201,10.1201,135000.0
2007-02-06 13:35:00,11.09,11.1,11.09,11.09,21000.0,10.1292,10.1384,10.1292,10.1292,21000.0
2007-02-06 13:40:00,11.1,11.1,11.09,11.1,6000.0,10.1384,10.1384,10.1292,10.1384,6000.0
2007-02-06 13:45:00,11.09,11.1,11.09,11.1,49000.0,10.1292,10.1384,10.1292,10.1384,49000.0
2007-02-06 13:50:00,11.1,11.1,11.08,11.08,96000.0,10.1384,10.1384,10.1201,10.1201,96000.0
2007-02-06 13:55:00,11.08,11.08,11.08,11.08,41000.0,10.1201,10.1201,10.1201,10.1201,41000.0
2007-02-06 14:00:00,11.08,11.09,11.08,11.08,50000.0,10.1201,10.1292,10.1201,10.1201,50000.0
2007-02-06 14:05:00,11.08,11.08,11.08,11.08,38000.0,10.1201,10.1201,10.1201,10.1201,38000.0
2007-02-06 14:10:00,11.08,11.08,11.06,11.06,92000.0,10.1201,10.1201,10.1018,10.1018,92000.0
2007-02-06 14:15:00,11.06,11.07,11.06,11.07,110000.0,10.1018,10.111,10.1018,10.111,110000.0
2007-02-06 14:20:00,11.06,11.07,11.06,11.07,45000.0,10.1018,10.111,10.1018,10.111,45000.0
2007-02-06 14:25:00,11.07,11.09,11.07,11.09,55000.0,10.111,10.1292,10.111,10.1292,55000.0
2007-02-06 14:30:00,11.09,11.09,11.07,11.07,62000.0,10.1292,10.1292,10.111,10.111,62000.0
2007-02-06 14:35:00,11.07,11.08,11.06,11.07,65000.0,10.111,10.1201,10.1018,10.111,65000.0
2007-02-06 14:40:00,11.07,11.07,11.05,11.06,77000.0,10.111,10.111,10.0927,10.1018,77000.0
2007-02-06 14:45:00,11.06,11.07,11.05,11.07,64000.0,10.1018,10.111,10.0927,10.111,64000.0
2007-02-06 14:50:00,11.07,11.08,11.07,11.07,74000.0,10.111,10.1201,10.111,10.111,74000.0
2007-02-06 14:55:00,11.07,11.08,11.07,11.07,115000.0,10.111,10.1201,10.111,10.111,115000.0
2007-02-06 15:00:00,11.08,11.09,11.08,11.08,135000.0,10.1201,10.1292,10.1201,10.1201,135000.0
2007-02-06 15:05:00,11.08,11.08,11.07,11.08,152000.0,10.1201,10.1201,10.111,10.1201,152000.0
2007-02-06 15:10:00,11.08,11.08,11.07,11.08,95000.0,10.1201,10.1201,10.111,10.1201,95000.0
2007-02-06 15:15:00,11.08,11.09,11.06,11.07,250000.0,10.1201,10.1292,10.1018,10.111,250000.0
2007-02-06 15:20:00,11.07,11.07,11.07,11.07,216000.0,10.111,10.111,10.111,10.111,216000.0
2007-02-06 15:25:00,11.07,11.07,11.06,11.06,113000.0,10.111,10.111,10.1018,10.1018,113000.0
2007-02-06 15:30:00,11.06,11.07,11.06,11.07,44000.0,10.1018,10.111,10.1018,10.111,44000.0
2007-02-06 15:35:00,11.07,11.07,11.07,11.07,43000.0,10.111,10.111,10.111,10.111,43000.0
2007-02-06 15:40:00,11.07,11.07,11.06,11.06,83000.0,10.111,10.111,10.1018,10.1018,83000.0
2007-02-06 15:45:00,11.06,11.06,11.06,11.06,92000.0,10.1018,10.1018,10.1018,10.1018,92000.0
2007-02-06 15:50:00,11.06,11.07,11.05,11.06,368000.0,10.1018,10.111,10.0927,10.1018,368000.0
2007-02-06 15:55:00,11.06,11.06,11.05,11.06,167000.0,10.1018,10.1018,10.0927,10.1018,167000.0
2007-02-07 09:30:00,11.05,11.1,11.03,11.07,292000.0,10.0927,10.1384,10.0744,10.111,292000.0
2007-02-07 09:35:00,11.08,11.09,11.07,11.07,162000.0,10.1201,10.1292,10.111,10.111,162000.0
2007-02-07 09:40:00,11.07,11.09,11.07,11.08,139000.0,10.111,10.1292,10.111,10.1201,139000.0
2007-02-07 09:45:00,11.08,11.09,11.08,11.08,141000.0,10.1201,10.1292,10.1201,10.1201,141000.0
2007-02-07 09:50:00,11.08,11.08,11.08,11.08,115000.0,10.1201,10.1201,10.1201,10.1201,115000.0
2007-02-07 09:55:00,11.08,11.08,11.04,11.07,212000.0,10.1201,10.1201,10.0835,10.111,212000.0
2007-02-07 10:00:00,11.07,11.08,11.06,11.08,163000.0,10.111,10.1201,10.1018,10.1201,163000.0
2007-02-07 10:05:00,11.08,11.08,11.08,11.08,111000.0,10.1201,10.1201,10.1201,10.1201,111000.0
2007-02-07 10:10:00,11.08,11.08,11.08,11.08,33000.0,10.1201,10.1201,10.1201,10.1201,33000.0
2007-02-07 10:15:00,11.08,11.1,11.08,11.09,223000.0,10.1201,10.1384,10.1201,10.1292,223000.0
2007-02-07 10:20:00,11.09,11.13,11.09,11.12,509000.0,10.1292,10.1658,10.1292,10.1566,509000.0
2007-02-07 10:25:00,11.12,11.16,11.12,11.16,382000.0,10.1566,10.1932,10.1566,10.1932,382000.0
2007-02-07 10:30:00,11.17,11.19,11.14,11.18,466000.0,10.2023,10.2206,10.1749,10.2114,466000.0
2007-02-07 10:35:00,11.18,11.19,11.15,11.16,406000.0,10.2114,10.2206,10.184,10.1932,406000.0
2007-02-07 10:40:00,11.16,11.18,11.15,11.18,345000.0,10.1932,10.2114,10.184,10.2114,345000.0
2007-02-07 10:45:00,11.18,11.18,11.16,11.17,187000.0,10.2114,10.2114,10.1932,10.2023,187000.0
2007-02-07 10:50:00,11.17,11.17,11.14,11.15,311000.0,10.2023,10.2023,10.1749,10.184,311000.0
2007-02-07 10:55:00,11.15,11.16,11.14,11.15,119000.0,10.184,10.1932,10.1749,10.184,119000.0
2007-02-07 11:00:00,11.15,11.15,11.13,11.14,186000.0,10.184,10.184,10.1658,10.1749,186000.0
2007-02-07 11:05:00,11.14,11.15,11.13,11.14,168000.0,10.1749,10.184,10.1658,10.1749,168000.0
2007-02-07 11:10:00,11.14,11.14,11.11,11.11,191000.0,10.1749,10.1749,10.1475,10.1475,191000.0
2007-02-07 11:15:00,11.11,11.12,11.11,11.12,80000.0,10.1475,10.1566,10.1475,10.1566,80000.0
2007-02-07 11:20:00,11.12,11.12,11.12,11.12,49000.0,10.1566,10.1566,10.1566,10.1566,49000.0
2007-02-07 11:25:00,11.12,11.12,11.1,11.11,107000.0,10.1566,10.1566,10.1384,10.1475,107000.0
2007-02-07 11:30:00,11.11,11.13,11.11,11.11,188000.0,10.1475,10.1658,10.1475,10.1475,188000.0
2007-02-07 11:35:00,11.12,11.12,11.12,11.12,99000.0,10.1566,10.1566,10.1566,10.1566,99000.0
2007-02-07 11:40:00,11.12,11.13,11.12,11.12,156000.0,10.1566,10.1658,10.1566,10.1566,156000.0
2007-02-07 11:45:00,11.12,11.13,11.12,11.12,233000.0,10.1566,10.1658,10.1566,10.1566,233000.0
2007-02-07 11:50:00,11.12,11.12,11.12,11.12,34000.0,10.1566,10.1566,10.1566,10.1566,34000.0
2007-02-07 11:55:00,11.12,11.13,11.12,11.12,78000.0,10.1566,10.1658,10.1566,10.1566,78000.0
2007-02-07 12:00:00,11.12,11.12,11.11,11.12,94000.0,10.1566,10.1566,10.1475,10.1566,94000.0
2007-02-07 12:05:00,11.12,11.13,11.12,11.12,100000.0,10.1566,10.1658,10.1566,10.1566,100000.0
2007-02-07 12:10:00,11.13,11.14,11.12,11.14,140000.0,10.1658,10.1749,10.1566,10.1749,140000.0
2007-02-07 12:15:00,11.14,11.15,11.13,11.15,80000.0,10.1749,10.184,10.1658,10.184,80000.0
2007-02-07 12:20:00,11.15,11.17,11.15,11.17,123000.0,10.184,10.2023,10.184,10.2023,123000.0
2007-02-07 12:25:00,11.17,11.17,11.15,11.15,240000.0,10.2023,10.2023,10.184,10.184,240000.0
2007-02-07 12:30:00,11.15,11.15,11.15,11.15,34000.0,10.184,10.184,10.184,10.184,34000.0
2007-02-07 12:35:00,11.15,11.17,11.15,11.17,122000.0,10.184,10.2023,10.184,10.2023,122000.0
2007-02-07 12:40:00,11.17,11.17,11.16,11.17,79000.0,10.2023,10.2023,10.1932,10.2023,79000.0
2007-02-07 12:45:00,11.17,11.17,11.16,11.17,60000.0,10.2023,10.2023,10.1932,10.2023,60000.0
2007-02-07 12:50:00,11.17,11.19,11.17,11.19,99000.0,10.2023,10.2206,10.2023,10.2206,99000.0
2007-02-07 12:55:00,11.19,11.19,11.18,11.18,43000.0,10.2206,10.2206,10.2114,10.2114,43000.0
2007-02-07 13:00:00,11.18,11.18,11.17,11.17,104000.0,10.2114,10.2114,10.2023,10.2023,104000.0
2007-02-07 13:05:00,11.17,11.17,11.15,11.15,80000.0,10.2023,10.2023,10.184,10.184,80000.0
2007-02-07 13:10:00,11.15,11.17,11.15,11.16,89000.0,10.184,10.2023,10.184,10.1932,89000.0
2007-02-07 13:15:00,11.16,11.17,11.16,11.17,47000.0,10.1932,10.2023,10.1932,10.2023,47000.0
2007-02-07 13:20:00,11.17,11.18,11.17,11.18,58000.0,10.2023,10.2114,10.2023,10.2114,58000.0
2007-02-07 13:25:00,11.18,11.18,11.17,11.18,81000.0,10.2114,10.2114,10.2023,10.2114,81000.0
2007-02-07 13:30:00,11.18,11.19,11.17,11.17,140000.0,10.2114,10.2206,10.2023,10.2023,140000.0
2007-02-07 13:35:00,11.17,11.18,11.17,11.18,59000.0,10.2023,10.2114,10.2023,10.2114,59000.0
2007-02-07 13:40:00,11.18,11.18,11.17,11.18,45000.0,10.2114,10.2114,10.2023,10.2114,45000.0
2007-02-07 13:45:00,11.17,11.18,11.17,11.18,130000.0,10.2023,10.2114,10.2023,10.2114,130000.0
2007-02-07 13:50:00,11.18,11.18,11.18,11.18,49000.0,10.2114,10.2114,10.2114,10.2114,49000.0
2007-02-07 13:55:00,11.18,11.18,11.17,11.18,460000.0,10.2114,10.2114,10.2023,10.2114,460000.0
2007-02-07 14:00:00,11.18,11.18,11.18,11.18,47000.0,10.2114,10.2114,10.2114,10.2114,47000.0
2007-02-07 14:05:00,11.18,11.18,11.17,11.18,81000.0,10.2114,10.2114,10.2023,10.2114,81000.0
2007-02-07 14:10:00,11.17,11.18,11.17,11.17,59000.0,10.2023,10.2114,10.2023,10.2023,59000.0
2007-02-07 14:15:00,11.17,11.18,11.17,11.17,41000.0,10.2023,10.2114,10.2023,10.2023,41000.0
2007-02-07 14:20:00,11.18,11.18,11.17,11.18,78000.0,10.2114,10.2114,10.2023,10.2114,78000.0
2007-02-07 14:25:00,11.18,11.19,11.18,11.19,211000.0,10.2114,10.2206,10.2114,10.2206,211000.0
2007-02-07 14:30:00,11.19,11.19,11.16,11.17,178000.0,10.2206,10.2206,10.1932,10.2023,178000.0
2007-02-07 14:35:00,11.17,11.17,11.15,11.15,232000.0,10.2023,10.2023,10.184,10.184,232000.0
2007-02-07 14:40:00,11.15,11.15,11.12,11.14,226000.0,10.184,10.184,10.1566,10.1749,226000.0
2007-02-07 14:45:00,11.14,11.15,11.13,11.15,199000.0,10.1749,10.184,10.1658,10.184,199000.0
2007-02-07 14:50:00,11.15,11.18,11.15,11.18,118000.0,10.184,10.2114,10.184,10.2114,118000.0
2007-02-07 14:55:00,11.18,11.18,11.17,11.18,57000.0,10.2114,10.2114,10.2023,10.2114,57000.0
2007-02-07 15:00:00,11.18,11.22,11.18,11.21,569000.0,10.2114,10.248,10.2114,10.2388,569000.0
2007-02-07 15:05:00,11.21,11.22,11.19,11.21,248000.0,10.2388,10.248,10.2206,10.2388,248000.0
2007-02-07 15:10:00,11.21,11.24,11.21,11.22,407000.0,10.2388,10.2662,10.2388,10.248,407000.0
2007-02-07 15:15:00,11.22,11.26,11.21,11.24,490000.0,10.248,10.2845,10.2388,10.2662,490000.0
2007-02-07 15:20:00,11.24,11.24,11.21,11.21,343000.0,10.2662,10.2662,10.2388,10.2388,343000.0
2007-02-07 15:25:00,11.21,11.22,11.18,11.21,293000.0,10.2388,10.248,10.2114,10.2388,293000.0
2007-02-07 15:30:00,11.21,11.22,11.2,11.21,351000.0,10.2388,10.248,10.2297,10.2388,351000.0
2007-02-07 15:35:00,11.21,11.22,11.19,11.2,339000.0,10.2388,10.248,10.2206,10.2297,339000.0
2007-02-07 15:40:00,11.19,11.21,11.19,11.21,254000.0,10.2206,10.2388,10.2206,10.2388,254000.0
2007-02-07 15:45:00,11.21,11.24,11.2,11.21,621000.0,10.2388,10.2662,10.2297,10.2388,621000.0
2007-02-07 15:50:00,11.21,11.22,11.2,11.21,557000.0,10.2388,10.248,10.2297,10.2388,557000.0
2007-02-07 15:55:00,11.21,11.21,11.18,11.19,664000.0,10.2388,10.2388,10.2114,10.2206,664000.0
2007-02-08 09:30:00,11.2,11.23,11.11,11.17,626000.0,10.2297,10.2571,10.1475,10.2023,626000.0
2007-02-08 09:35:00,11.17,11.2,11.14,11.2,328000.0,10.2023,10.2297,10.1749,10.2297,328000.0
2007-02-08 09:40:00,11.19,11.2,11.13,11.13,430000.0,10.2206,10.2297,10.1658,10.1658,430000.0
2007-02-08 09:45:00,11.13,11.16,11.12,11.13,283000.0,10.1658,10.1932,10.1566,10.1658,283000.0
2007-02-08 09:50:00,11.13,11.18,11.13,11.15,253000.0,10.1658,10.2114,10.1658,10.184,253000.0
2007-02-08 09:55:00,11.14,11.16,11.13,11.16,86000.0,10.1749,10.1932,10.1658,10.1932,86000.0
2007-02-08 10:00:00,11.15,11.22,11.15,11.2,250000.0,10.184,10.248,10.184,10.2297,250000.0
2007-02-08 10:05:00,11.2,11.27,11.2,11.26,659000.0,10.2297,10.2936,10.2297,10.2845,659000.0
2007-02-08 10:10:00,11.26,11.3,11.25,11.3,896000.0,10.2845,10.321,10.2754,10.321,896000.0
2007-02-08 10:15:00,11.3,11.37,11.29,11.37,1795000.0,10.321,10.385,10.3119,10.385,1795000.0
2007-02-08 10:20:00,11.37,11.37,11.35,11.35,615000.0,10.385,10.385,10.3667,10.3667,615000.0
2007-02-08 10:25:00,11.35,11.35,11.32,11.32,435000.0,10.3667,10.3667,10.3393,10.3393,435000.0
2007-02-08 10:30:00,11.33,11.35,11.32,11.33,247000.0,10.3484,10.3667,10.3393,10.3484,247000.0
2007-02-08 10:35:00,11.33,11.4,11.33,11.39,587000.0,10.3484,10.4124,10.3484,10.4032,587000.0
2007-02-08 10:40:00,11.39,11.42,11.39,11.42,788000.0,10.4032,10.4306,10.4032,10.4306,788000.0
2007-02-08 10:45:00,11.42,11.44,11.39,11.4,781000.0,10.4306,10.4489,10.4032,10.4124,781000.0
2007-02-08 10:50:00,11.4,11.41,11.35,11.36,639000.0,10.4124,10.4215,10.3667,10.3758,639000.0
2007-02-08 10:55:00,11.36,11.39,11.35,11.36,432000.0,10.3758,10.4032,10.3667,10.3758,432000.0
2007-02-08 11:00:00,11.36,11.36,11.33,11.34,337000.0,10.3758,10.3758,10.3484,10.3576,337000.0
2007-02-08 11:05:00,11.34,11.36,11.34,11.36,177000.0,10.3576,10.3758,10.3576,10.3758,177000.0
2007-02-08 11:10:00,11.36,11.39,11.36,11.38,208000.0,10.3758,10.4032,10.3758,10.3941,208000.0
2007-02-08 11:15:00,11.38,11.38,11.35,11.35,222000.0,10.3941,10.3941,10.3667,10.3667,222000.0
2007-02-08 11:20:00,11.35,11.36,11.35,11.35,183000.0,10.3667,10.3758,10.3667,10.3667,183000.0
2007-02-08 11:25:00,11.35,11.35,11.33,11.33,235000.0,10.3667,10.3667,10.3484,10.3484,235000.0
2007-02-08 11:30:00,11.33,11.33,11.33,11.33,283000.0,10.3484,10.3484,10.3484,10.3484,283000.0
2007-02-08 11:35:00,11.33,11.33,11.33,11.33,179000.0,10.3484,10.3484,10.3484,10.3484,179000.0
2007-02-08 11:40:00,11.33,11.33,11.29,11.31,471000.0,10.3484,10.3484,10.3119,10.3302,471000.0
2007-02-08 11:45:00,11.31,11.33,11.31,11.32,411000.0,10.3302,10.3484,10.3302,10.3393,411000.0
2007-02-08 11:50:00,11.32,11.32,11.31,11.31,147000.0,10.3393,10.3393,10.3302,10.3302,147000.0
2007-02-08 11:55:00,11.31,11.34,11.31,11.34,242000.0,10.3302,10.3576,10.3302,10.3576,242000.0
2007-02-08 12:00:00,11.34,11.36,11.34,11.36,372000.0,10.3576,10.3758,10.3576,10.3758,372000.0
2007-02-08 12:05:00,11.36,11.37,11.35,11.36,409000.0,10.3758,10.385,10.3667,10.3758,409000.0
2007-02-08 12:10:00,11.36,11.37,11.36,11.37,184000.0,10.3758,10.385,10.3758,10.385,184000.0
2007-02-08 12:15:00,11.37,11.38,11.36,11.37,226000.0,10.385,10.3941,10.3758,10.385,226000.0
2007-02-08 12:20:00,11.37,11.39,11.37,11.38,227000.0,10.385,10.4032,10.385,10.3941,227000.0
2007-02-08 12:25:00,11.38,11.39,11.36,11.37,331000.0,10.3941,10.4032,10.3758,10.385,331000.0
2007-02-08 12:30:00,11.37,11.37,11.35,11.36,182000.0,10.385,10.385,10.3667,10.3758,182000.0
2007-02-08 12:35:00,11.35,11.36,11.35,11.36,72000.0,10.3667,10.3758,10.3667,10.3758,72000.0
2007-02-08 12:40:00,11.36,11.36,11.35,11.36,94000.0,10.3758,10.3758,10.3667,10.3758,94000.0
2007-02-08 12:45:00,11.36,11.38,11.36,11.38,161000.0,10.3758,10.3941,10.3758,10.3941,161000.0
2007-02-08 12:50:00,11.38,11.4,11.38,11.39,302000.0,10.3941,10.4124,10.3941,10.4032,302000.0
2007-02-08 12:55:00,11.39,11.4,11.39,11.4,83000.0,10.4032,10.4124,10.4032,10.4124,83000.0
2007-02-08 13:00:00,11.4,11.43,11.4,11.42,518000.0,10.4124,10.4398,10.4124,10.4306,518000.0
2007-02-08 13:05:00,11.42,11.47,11.42,11.45,1051000.0,10.4306,10.4763,10.4306,10.458,1051000.0
2007-02-08 13:10:00,11.45,11.45,11.42,11.42,247000.0,10.458,10.458,10.4306,10.4306,247000.0
2007-02-08 13:15:00,11.42,11.43,11.4,11.42,339000.0,10.4306,10.4398,10.4124,10.4306,339000.0
2007-02-08 13:20:00,11.42,11.43,11.38,11.38,387000.0,10.4306,10.4398,10.3941,10.3941,387000.0
2007-02-08 13:25:00,11.38,11.4,11.36,11.4,321000.0,10.3941,10.4124,10.3758,10.4124,321000.0
2007-02-08 13:30:00,11.4,11.4,11.38,11.39,232000.0,10.4124,10.4124,10.3941,10.4032,232000.0
2007-02-08 13:35:00,11.39,11.41,11.39,11.4,177000.0,10.4032,10.4215,10.4032,10.4124,177000.0
2007-02-08 13:40:00,11.4,11.4,11.39,11.4,159000.0,10.4124,10.4124,10.4032,10.4124,159000.0
2007-02-08 13:45:00,11.4,11.43,11.4,11.43,256000.0,10.4124,10.4398,10.4124,10.4398,256000.0
2007-02-08 13:50:00,11.43,11.44,11.41,11.41,198000.0,10.4398,10.4489,10.4215,10.4215,198000.0
2007-02-08 13:55:00,11.41,11.43,11.4,11.43,238000.0,10.4215,10.4398,10.4124,10.4398,238000.0
2007-02-08 14:00:00,11.43,11.43,11.42,11.43,204000.0,10.4398,10.4398,10.4306,10.4398,204000.0
2007-02-08 14:05:00,11.44,11.47,11.43,11.44,524000.0,10.4489,10.4763,10.4398,10.4489,524000.0
2007-02-08 14:10:00,11.44,11.45,11.44,11.44,230000.0,10.4489,10.458,10.4489,10.4489,230000.0
2007-02-08 14:15:00,11.44,11.44,11.42,11.42,404000.0,10.4489,10.4489,10.4306,10.4306,404000.0
2007-02-08 14:20:00,11.42,11.42,11.42,11.42,192000.0,10.4306,10.4306,10.4306,10.4306,192000.0
2007-02-08 14:25:00,11.42,11.45,11.42,11.45,424000.0,10.4306,10.458,10.4306,10.458,424000.0
2007-02-08 14:30:00,11.45,11.47,11.44,11.45,408000.0,10.458,10.4763,10.4489,10.458,408000.0
2007-02-08 14:35:00,11.45,11.52,11.45,11.51,1185000.0,10.458,10.522,10.458,10.5128,1185000.0
2007-02-08 14:40:00,11.51,11.54,11.48,11.51,798000.0,10.5128,10.5402,10.4854,10.5128,798000.0
2007-02-08 14:45:00,11.51,11.54,11.49,11.51,617000.0,10.5128,10.5402,10.4946,10.5128,617000.0
2007-02-08 14:50:00,11.51,11.52,11.5,11.5,313000.0,10.5128,10.522,10.5037,10.5037,313000.0
2007-02-08 14:55:00,11.5,11.52,11.46,11.48,487000.0,10.5037,10.522,10.4672,10.4854,487000.0
2007-02-08 15:00:00,11.48,11.5,11.47,11.48,398000.0,10.4854,10.5037,10.4763,10.4854,398000.0
2007-02-08 15:05:00,11.49,11.49,11.41,11.41,830000.0,10.4946,10.4946,10.4215,10.4215,830000.0
2007-02-08 15:10:00,11.41,11.45,11.4,11.44,575000.0,10.4215,10.458,10.4124,10.4489,575000.0
2007-02-08 15:15:00,11.44,11.45,11.4,11.44,839000.0,10.4489,10.458,10.4124,10.4489,839000.0
2007-02-08 15:20:00,11.44,11.44,11.43,11.43,251000.0,10.4489,10.4489,10.4398,10.4398,251000.0
2007-02-08 15:25:00,11.44,11.44,11.43,11.43,274000.0,10.4489,10.4489,10.4398,10.4398,274000.0
2007-02-08 15:30:00,11.43,11.47,11.43,11.44,935000.0,10.4398,10.4763,10.4398,10.4489,935000.0
2007-02-08 15:35:00,11.44,11.44,11.43,11.44,383000.0,10.4489,10.4489,10.4398,10.4489,383000.0
2007-02-08 15:40:00,11.44,11.45,11.42,11.42,475000.0,10.4489,10.458,10.4306,10.4306,475000.0
2007-02-08 15:45:00,11.42,11.42,11.4,11.41,737000.0,10.4306,10.4306,10.4124,10.4215,737000.0
2007-02-08 15:50:00,11.4,11.44,11.4,11.43,575000.0,10.4124,10.4489,10.4124,10.4398,575000.0
2007-02-08 15:55:00,11.43,11.46,11.39,11.45,1089000.0,10.4398,10.4672,10.4032,10.458,1089000.0
2007-02-09 09:30:00,11.8,11.81,11.52,11.57,6501000.0,10.7777,10.7868,10.522,10.5676,6501000.0
2007-02-09 09:35:00,11.57,11.72,11.5,11.52,4934000.0,10.5676,10.7046,10.5037,10.522,4934000.0
2007-02-09 09:40:00,11.52,11.52,11.28,11.31,6522000.0,10.522,10.522,10.3028,10.3302,6522000.0
2007-02-09 09:45:00,11.31,11.33,11.03,11.1,6373000.0,10.3302,10.3484,10.0744,10.1384,6373000.0
2007-02-09 09:50:00,11.1,11.18,10.95,10.97,6664000.0,10.1384,10.2114,10.0013,10.0196,6664000.0
2007-02-09 09:55:00,10.97,11.04,10.89,10.96,7877000.0,10.0196,10.0835,9.9465,10.0105,7877000.0
2007-02-09 10:00:00,10.97,10.97,10.75,10.79,7991000.0,10.0196,10.0196,9.8187,9.8552,7991000.0
2007-02-09 10:05:00,10.79,10.88,10.64,10.8,8176000.0,9.8552,9.9374,9.7182,9.8643,8176000.0
2007-02-09 10:10:00,10.83,10.9,10.72,10.8,5878000.0,9.8917,9.9557,9.7913,9.8643,5878000.0
2007-02-09 10:15:00,10.8,10.82,10.65,10.71,4880000.0,9.8643,9.8826,9.7273,9.7821,4880000.0
2007-02-09 10:20:00,10.72,10.73,10.42,10.5,8829000.0,9.7913,9.8004,9.5173,9.5903,8829000.0
2007-02-09 10:25:00,10.5,10.55,10.33,10.4,7919000.0,9.5903,9.636,9.4351,9.499,7919000.0
2007-02-09 10:30:00,10.4,10.52,10.36,10.49,5598000.0,9.499,9.6086,9.4625,9.5812,5598000.0
2007-02-09 10:35:00,10.49,10.54,10.38,10.41,5200000.0,9.5812,9.6269,9.4807,9.5081,5200000.0
2007-02-09 10:40:00,10.41,10.59,10.4,10.53,4918000.0,9.5081,9.6725,9.499,9.6177,4918000.0
2007-02-09 10:45:00,10.52,10.64,10.48,10.58,6491000.0,9.6086,9.7182,9.5721,9.6634,6491000.0
2007-02-09 10:50:00,10.58,10.64,10.57,10.61,4022000.0,9.6634,9.7182,9.6543,9.6908,4022000.0
2007-02-09 10:55:00,10.61,10.62,10.56,10.58,2982000.0,9.6908,9.6999,9.6451,9.6634,2982000.0
2007-02-09 11:00:00,10.58,10.58,10.42,10.48,3666000.0,9.6634,9.6634,9.5173,9.5721,3666000.0
2007-02-09 11:05:00,10.48,10.52,10.44,10.48,2442000.0,9.5721,9.6086,9.5355,9.5721,2442000.0
2007-02-09 11:10:00,10.49,10.51,10.44,10.5,1848000.0,9.5812,9.5995,9.5355,9.5903,1848000.0
2007-02-09 11:15:00,10.5,10.5,10.37,10.38,3147000.0,9.5903,9.5903,9.4716,9.4807,3147000.0
2007-02-09 11:20:00,10.38,10.46,10.37,10.44,2116000.0,9.4807,9.5538,9.4716,9.5355,2116000.0
2007-02-09 11:25:00,10.44,10.46,10.4,10.45,1441000.0,9.5355,9.5538,9.499,9.5447,1441000.0
2007-02-09 11:30:00,10.45,10.47,10.36,10.37,2273000.0,9.5447,9.5629,9.4625,9.4716,2273000.0
2007-02-09 11:35:00,10.37,10.5,10.31,10.42,3439000.0,9.4716,9.5903,9.4168,9.5173,3439000.0
2007-02-09 11:40:00,10.42,10.51,10.4,10.49,3105000.0,9.5173,9.5995,9.499,9.5812,3105000.0
2007-02-09 11:45:00,10.49,10.52,10.45,10.47,2241000.0,9.5812,9.6086,9.5447,9.5629,2241000.0
2007-02-09 11:50:00,10.47,10.49,10.43,10.44,1360000.0,9.5629,9.5812,9.5264,9.5355,1360000.0
2007-02-09 11:55:00,10.45,10.45,10.32,10.34,3088000.0,9.5447,9.5447,9.4259,9.4442,3088000.0
2007-02-09 12:00:00,10.34,10.38,10.31,10.36,2767000.0,9.4442,9.4807,9.4168,9.4625,2767000.0
2007-02-09 12:05:00,10.35,10.36,10.3,10.32,3058000.0,9.4533,9.4625,9.4077,9.4259,3058000.0
2007-02-09 12:10:00,10.33,10.33,10.26,10.27,3114000.0,9.4351,9.4351,9.3711,9.3803,3114000.0
2007-02-09 12:15:00,10.26,10.31,10.2,10.25,5478000.0,9.3711,9.4168,9.3163,9.362,5478000.0
2007-02-09 12:20:00,10.25,10.32,10.24,10.29,3535000.0,9.362,9.4259,9.3529,9.3985,3535000.0
2007-02-09 12:25:00,10.3,10.31,10.22,10.24,1953000.0,9.4077,9.4168,9.3346,9.3529,1953000.0
2007-02-09 12:30:00,10.24,10.24,10.18,10.21,3461000.0,9.3529,9.3529,9.2981,9.3255,3461000.0
2007-02-09 12:35:00,10.21,10.28,10.2,10.24,2759000.0,9.3255,9.3894,9.3163,9.3529,2759000.0
2007-02-09 12:40:00,10.25,10.25,10.18,10.19,1984000.0,9.362,9.362,9.2981,9.3072,1984000.0
2007-02-09 12:45:00,10.19,10.22,10.03,10.06,4848000.0,9.3072,9.3346,9.1611,9.1885,4848000.0
2007-02-09 12:50:00,10.07,10.12,9.98,10.02,5978000.0,9.1976,9.2433,9.1154,9.1519,5978000.0
2007-02-09 12:55:00,10.02,10.04,9.97,10.0,4655000.0,9.1519,9.1702,9.1062,9.1336,4655000.0
2007-02-09 13:00:00,10.0,10.01,9.97,10.0,1990000.0,9.1336,9.1428,9.1062,9.1336,1990000.0
2007-02-09 13:05:00,10.0,10.08,10.0,10.04,2634000.0,9.1336,9.2067,9.1336,9.1702,2634000.0
2007-02-09 13:10:00,10.04,10.14,10.04,10.09,3629000.0,9.1702,9.2615,9.1702,9.2159,3629000.0
2007-02-09 13:15:00,10.09,10.13,10.05,10.12,2197000.0,9.2159,9.2524,9.1793,9.2433,2197000.0
2007-02-09 13:20:00,10.13,10.15,10.11,10.13,1507000.0,9.2524,9.2707,9.2341,9.2524,1507000.0
2007-02-09 13:25:00,10.12,10.13,10.06,10.07,1112000.0,9.2433,9.2524,9.1885,9.1976,1112000.0
2007-02-09 13:30:00,10.07,10.08,10.02,10.03,1072000.0,9.1976,9.2067,9.1519,9.1611,1072000.0
2007-02-09 13:35:00,10.03,10.11,10.02,10.09,1594000.0,9.1611,9.2341,9.1519,9.2159,1594000.0
2007-02-09 13:40:00,10.1,10.14,10.06,10.06,1151000.0,9.225,9.2615,9.1885,9.1885,1151000.0
2007-02-09 13:45:00,10.07,10.14,10.05,10.11,1488000.0,9.1976,9.2615,9.1793,9.2341,1488000.0
2007-02-09 13:50:00,10.11,10.14,10.08,10.13,943000.0,9.2341,9.2615,9.2067,9.2524,943000.0
2007-02-09 13:55:00,10.13,10.18,10.08,10.1,1798000.0,9.2524,9.2981,9.2067,9.225,1798000.0
2007-02-09 14:00:00,10.1,10.11,10.03,10.04,1706000.0,9.225,9.2341,9.1611,9.1702,1706000.0
2007-02-09 14:05:00,10.04,10.04,9.99,10.03,2264000.0,9.1702,9.1702,9.1245,9.1611,2264000.0
2007-02-09 14:10:00,10.03,10.03,10.0,10.01,1095000.0,9.1611,9.1611,9.1336,9.1428,1095000.0
2007-02-09 14:15:00,10.01,10.04,10.0,10.03,1193000.0,9.1428,9.1702,9.1336,9.1611,1193000.0
2007-02-09 14:20:00,10.03,10.08,10.0,10.0,1583000.0,9.1611,9.2067,9.1336,9.1336,1583000.0
2007-02-09 14:25:00,9.99,10.03,9.99,10.03,1206000.0,9.1245,9.1611,9.1245,9.1611,1206000.0
2007-02-09 14:30:00,10.03,10.04,9.97,9.98,1555000.0,9.1611,9.1702,9.1062,9.1154,1555000.0
2007-02-09 14:35:00,9.98,10.08,9.96,10.06,1670000.0,9.1154,9.2067,9.0971,9.1885,1670000.0
2007-02-09 14:40:00,10.05,10.15,10.04,10.06,2469000.0,9.1793,9.2707,9.1702,9.1885,2469000.0
2007-02-09 14:45:00,10.06,10.06,10.01,10.03,2074000.0,9.1885,9.1885,9.1428,9.1611,2074000.0
2007-02-09 14:50:00,10.02,10.04,10.01,10.02,1178000.0,9.1519,9.1702,9.1428,9.1519,1178000.0
2007-02-09 14:55:00,10.02,10.09,10.01,10.07,1619000.0,9.1519,9.2159,9.1428,9.1976,1619000.0
2007-02-09 15:00:00,10.07,10.16,10.06,10.13,3531000.0,9.1976,9.2798,9.1885,9.2524,3531000.0
2007-02-09 15:05:00,10.13,10.19,10.09,10.19,2496000.0,9.2524,9.3072,9.2159,9.3072,2496000.0
2007-02-09 15:10:00,10.19,10.28,10.17,10.26,4375000.0,9.3072,9.3894,9.2889,9.3711,4375000.0
2007-02-09 15:15:00,10.26,10.27,10.15,10.22,2811000.0,9.3711,9.3803,9.2707,9.3346,2811000.0
2007-02-09 15:20:00,10.22,10.26,10.2,10.26,1874000.0,9.3346,9.3711,9.3163,9.3711,1874000.0
2007-02-09 15:25:00,10.26,10.28,10.23,10.24,3682000.0,9.3711,9.3894,9.3437,9.3529,3682000.0
2007-02-09 15:30:00,10.24,10.31,10.24,10.3,3841000.0,9.3529,9.4168,9.3529,9.4077,3841000.0
2007-02-09 15:35:00,10.3,10.36,10.28,10.33,4143000.0,9.4077,9.4625,9.3894,9.4351,4143000.0
2007-02-09 15:40:00,10.33,10.34,10.24,10.33,2902000.0,9.4351,9.4442,9.3529,9.4351,2902000.0
2007-02-09 15:45:00,10.33,10.36,10.29,10.29,3079000.0,9.4351,9.4625,9.3985,9.3985,3079000.0
2007-02-09 15:50:00,10.29,10.4,10.28,10.39,4148000.0,9.3985,9.499,9.3894,9.4899,4148000.0
2007-02-09 15:55:00,10.39,10.43,10.33,10.37,4699000.0,9.4899,9.5264,9.4351,9.4716,4699000.0
2007-02-12 09:30:00,10.2,10.22,9.92,9.93,4124000.0,9.3163,9.3346,9.0606,9.0697,4124000.0
2007-02-12 09:35:00,9.92,10.28,9.92,10.26,3956000.0,9.0606,9.3894,9.0606,9.3711,3956000.0
2007-02-12 09:40:00,10.26,10.28,10.12,10.14,2641000.0,9.3711,9.3894,9.2433,9.2615,2641000.0
2007-02-12 09:45:00,10.15,10.17,9.99,10.06,1872000.0,9.2707,9.2889,9.1245,9.1885,1872000.0
2007-02-12 09:50:00,10.06,10.14,10.01,10.1,969000.0,9.1885,9.2615,9.1428,9.225,969000.0
2007-02-12 09:55:00,10.06,10.09,9.99,10.01,1042000.0,9.1885,9.2159,9.1245,9.1428,1042000.0
2007-02-12 10:00:00,10.01,10.15,10.01,10.15,1158000.0,9.1428,9.2707,9.1428,9.2707,1158000.0
2007-02-12 10:05:00,10.15,10.15,10.03,10.04,1254000.0,9.2707,9.2707,9.1611,9.1702,1254000.0
2007-02-12 10:10:00,10.04,10.1,10.03,10.08,912000.0,9.1702,9.225,9.1611,9.2067,912000.0
2007-02-12 10:15:00,10.08,10.1,10.07,10.1,581000.0,9.2067,9.225,9.1976,9.225,581000.0
2007-02-12 10:20:00,10.11,10.15,10.05,10.06,1188000.0,9.2341,9.2707,9.1793,9.1885,1188000.0
2007-02-12 10:25:00,10.06,10.07,10.0,10.04,1400000.0,9.1885,9.1976,9.1336,9.1702,1400000.0
2007-02-12 10:30:00,10.03,10.04,9.99,10.01,1548000.0,9.1611,9.1702,9.1245,9.1428,1548000.0
2007-02-12 10:35:00,10.01,10.04,9.99,10.04,756000.0,9.1428,9.1702,9.1245,9.1702,756000.0
2007-02-12 10:40:00,10.04,10.05,10.02,10.03,440000.0,9.1702,9.1793,9.1519,9.1611,440000.0
2007-02-12 10:45:00,10.03,10.04,10.02,10.03,757000.0,9.1611,9.1702,9.1519,9.1611,757000.0
2007-02-12 10:50:00,10.03,10.08,10.03,10.05,798000.0,9.1611,9.2067,9.1611,9.1793,798000.0
2007-02-12 10:55:00,10.05,10.07,10.01,10.02,481000.0,9.1793,9.1976,9.1428,9.1519,481000.0
2007-02-12 11:00:00,10.02,10.04,9.99,10.02,632000.0,9.1519,9.1702,9.1245,9.1519,632000.0
2007-02-12 11:05:00,10.02,10.03,10.0,10.0,574000.0,9.1519,9.1611,9.1336,9.1336,574000.0
2007-02-12 11:10:00,10.01,10.01,9.98,10.0,553000.0,9.1428,9.1428,9.1154,9.1336,553000.0
2007-02-12 11:15:00,10.0,10.0,9.98,9.98,952000.0,9.1336,9.1336,9.1154,9.1154,952000.0
2007-02-12 11:20:00,9.98,9.98,9.92,9.93,1470000.0,9.1154,9.1154,9.0606,9.0697,1470000.0
2007-02-12 11:25:00,9.94,9.94,9.86,9.9,3327000.0,9.0788,9.0788,9.0058,9.0423,3327000.0
2007-02-12 11:30:00,9.9,9.93,9.9,9.93,1245000.0,9.0423,9.0697,9.0423,9.0697,1245000.0
2007-02-12 11:35:00,9.93,9.97,9.91,9.91,1162000.0,9.0697,9.1062,9.0514,9.0514,1162000.0
2007-02-12 11:40:00,9.92,9.92,9.9,9.91,715000.0,9.0606,9.0606,9.0423,9.0514,715000.0
2007-02-12 11:45:00,9.91,9.95,9.91,9.94,1015000.0,9.0514,9.088,9.0514,9.0788,1015000.0
2007-02-12 11:50:00,9.94,9.96,9.93,9.94,536000.0,9.0788,9.0971,9.0697,9.0788,536000.0
2007-02-12 11:55:00,9.94,9.98,9.94,9.97,754000.0,9.0788,9.1154,9.0788,9.1062,754000.0
2007-02-12 12:00:00,9.97,10.0,9.96,10.0,735000.0,9.1062,9.1336,9.0971,9.1336,735000.0
2007-02-12 12:05:00,10.0,10.04,10.0,10.03,1392000.0,9.1336,9.1702,9.1336,9.1611,1392000.0
2007-02-12 12:10:00,10.03,10.06,9.99,10.01,1293000.0,9.1611,9.1885,9.1245,9.1428,1293000.0
2007-02-12 12:15:00,10.01,10.04,10.0,10.04,561000.0,9.1428,9.1702,9.1336,9.1702,561000.0
2007-02-12 12:20:00,10.04,10.04,10.0,10.01,447000.0,9.1702,9.1702,9.1336,9.1428,447000.0
2007-02-12 12:25:00,10.01,10.03,10.0,10.02,226000.0,9.1428,9.1611,9.1336,9.1519,226000.0
2007-02-12 12:30:00,10.02,10.07,10.02,10.07,552000.0,9.1519,9.1976,9.1519,9.1976,552000.0
2007-02-12 12:35:00,10.07,10.12,10.07,10.09,1673000.0,9.1976,9.2433,9.1976,9.2159,1673000.0
2007-02-12 12:40:00,10.08,10.15,10.08,10.14,1443000.0,9.2067,9.2707,9.2067,9.2615,1443000.0
2007-02-12 12:45:00,10.14,10.14,10.08,10.11,1099000.0,9.2615,9.2615,9.2067,9.2341,1099000.0
2007-02-12 12:50:00,10.11,10.12,10.08,10.12,648000.0,9.2341,9.2433,9.2067,9.2433,648000.0
2007-02-12 12:55:00,10.12,10.12,10.09,10.1,530000.0,9.2433,9.2433,9.2159,9.225,530000.0
2007-02-12 13:00:00,10.1,10.11,10.06,10.09,1429000.0,9.225,9.2341,9.1885,9.2159,1429000.0
2007-02-12 13:05:00,10.09,10.11,10.08,10.1,912000.0,9.2159,9.2341,9.2067,9.225,912000.0
2007-02-12 13:10:00,10.1,10.13,10.1,10.12,991000.0,9.225,9.2524,9.225,9.2433,991000.0
2007-02-12 13:15:00,10.12,10.17,10.12,10.16,1042000.0,9.2433,9.2889,9.2433,9.2798,1042000.0
2007-02-12 13:20:00,10.16,10.18,10.11,10.11,1166000.0,9.2798,9.2981,9.2341,9.2341,1166000.0
2007-02-12 13:25:00,10.11,10.14,10.08,10.11,1053000.0,9.2341,9.2615,9.2067,9.2341,1053000.0
2007-02-12 13:30:00,10.11,10.12,10.08,10.08,540000.0,9.2341,9.2433,9.2067,9.2067,540000.0
2007-02-12 13:35:00,10.09,10.09,10.05,10.06,558000.0,9.2159,9.2159,9.1793,9.1885,558000.0
2007-02-12 13:40:00,10.06,10.06,10.03,10.04,676000.0,9.1885,9.1885,9.1611,9.1702,676000.0
2007-02-12 13:45:00,10.04,10.06,10.04,10.05,430000.0,9.1702,9.1885,9.1702,9.1793,430000.0
2007-02-12 13:50:00,10.05,10.06,10.05,10.05,368000.0,9.1793,9.1885,9.1793,9.1793,368000.0
2007-02-12 13:55:00,10.05,10.07,10.05,10.07,437000.0,9.1793,9.1976,9.1793,9.1976,437000.0
2007-02-12 14:00:00,10.06,10.07,10.05,10.06,195000.0,9.1885,9.1976,9.1793,9.1885,195000.0
2007-02-12 14:05:00,10.06,10.07,10.06,10.07,226000.0,9.1885,9.1976,9.1885,9.1976,226000.0
2007-02-12 14:10:00,10.07,10.1,10.07,10.09,445000.0,9.1976,9.225,9.1976,9.2159,445000.0
2007-02-12 14:15:00,10.09,10.09,10.07,10.08,177000.0,9.2159,9.2159,9.1976,9.2067,177000.0
2007-02-12 14:20:00,10.08,10.08,10.08,10.08,124000.0,9.2067,9.2067,9.2067,9.2067,124000.0
2007-02-12 14:25:00,10.08,10.1,10.07,10.07,842000.0,9.2067,9.225,9.1976,9.1976,842000.0
2007-02-12 14:30:00,10.07,10.07,10.03,10.05,543000.0,9.1976,9.1976,9.1611,9.1793,543000.0
2007-02-12 14:35:00,10.05,10.06,10.03,10.03,390000.0,9.1793,9.1885,9.1611,9.1611,390000.0
2007-02-12 14:40:00,10.03,10.06,10.02,10.05,546000.0,9.1611,9.1885,9.1519,9.1793,546000.0
2007-02-12 14:45:00,10.05,10.07,10.03,10.04,275000.0,9.1793,9.1976,9.1611,9.1702,275000.0
2007-02-12 14:50:00,10.05,10.06,10.03,10.05,239000.0,9.1793,9.1885,9.1611,9.1793,239000.0
2007-02-12 14:55:00,10.05,10.07,10.05,10.06,509000.0,9.1793,9.1976,9.1793,9.1885,509000.0
2007-02-12 15:00:00,10.06,10.08,10.06,10.07,403000.0,9.1885,9.2067,9.1885,9.1976,403000.0
2007-02-12 15:05:00,10.07,10.1,10.07,10.08,412000.0,9.1976,9.225,9.1976,9.2067,412000.0
2007-02-12 15:10:00,10.08,10.11,10.07,10.1,675000.0,9.2067,9.2341,9.1976,9.225,675000.0
2007-02-12 15:15:00,10.08,10.11,10.06,10.08,632000.0,9.2067,9.2341,9.1885,9.2067,632000.0
2007-02-12 15:20:00,10.08,10.1,10.07,10.1,864000.0,9.2067,9.225,9.1976,9.225,864000.0
2007-02-12 15:25:00,10.09,10.11,10.09,10.1,695000.0,9.2159,9.2341,9.2159,9.225,695000.0
2007-02-12 15:30:00,10.1,10.15,10.09,10.15,1834000.0,9.225,9.2707,9.2159,9.2707,1834000.0
2007-02-12 15:35:00,10.15,10.18,10.14,10.17,1219000.0,9.2707,9.2981,9.2615,9.2889,1219000.0
2007-02-12 15:40:00,10.17,10.17,10.14,10.16,706000.0,9.2889,9.2889,9.2615,9.2798,706000.0
2007-02-12 15:45:00,10.16,10.22,10.15,10.17,2463000.0,9.2798,9.3346,9.2707,9.2889,2463000.0
2007-02-12 15:50:00,10.17,10.21,10.15,10.19,2026000.0,9.2889,9.3255,9.2707,9.3072,2026000.0
2007-02-12 15:55:00,10.19,10.23,10.16,10.21,2473000.0,9.3072,9.3437,9.2798,9.3255,2473000.0
2007-02-13 09:30:00,10.4,10.45,10.37,10.45,2491000.0,9.499,9.5447,9.4716,9.5447,2491000.0
2007-02-13 09:35:00,10.45,10.45,10.39,10.4,2232000.0,9.5447,9.5447,9.4899,9.499,2232000.0
2007-02-13 09:40:00,10.4,10.45,10.37,10.4,2289000.0,9.499,9.5447,9.4716,9.499,2289000.0
2007-02-13 09:45:00,10.39,10.4,10.33,10.35,1375000.0,9.4899,9.499,9.4351,9.4533,1375000.0
2007-02-13 09:50:00,10.35,10.38,10.33,10.37,1006000.0,9.4533,9.4807,9.4351,9.4716,1006000.0
2007-02-13 09:55:00,10.37,10.39,10.36,10.39,929000.0,9.4716,9.4899,9.4625,9.4899,929000.0
2007-02-13 10:00:00,10.39,10.4,10.35,10.4,1260000.0,9.4899,9.499,9.4533,9.499,1260000.0
2007-02-13 10:05:00,10.39,10.42,10.39,10.41,1136000.0,9.4899,9.5173,9.4899,9.5081,1136000.0
2007-02-13 10:10:00,10.41,10.42,10.39,10.4,710000.0,9.5081,9.5173,9.4899,9.499,710000.0
2007-02-13 10:15:00,10.4,10.4,10.37,10.4,781000.0,9.499,9.499,9.4716,9.499,781000.0
2007-02-13 10:20:00,10.4,10.4,10.38,10.39,197000.0,9.499,9.499,9.4807,9.4899,197000.0
2007-02-13 10:25:00,10.39,10.39,10.38,10.38,357000.0,9.4899,9.4899,9.4807,9.4807,357000.0
2007-02-13 10:30:00,10.38,10.41,10.38,10.4,761000.0,9.4807,9.5081,9.4807,9.499,761000.0
2007-02-13 10:35:00,10.4,10.4,10.37,10.37,636000.0,9.499,9.499,9.4716,9.4716,636000.0
2007-02-13 10:40:00,10.38,10.38,10.35,10.35,744000.0,9.4807,9.4807,9.4533,9.4533,744000.0
2007-02-13 10:45:00,10.36,10.36,10.3,10.34,1215000.0,9.4625,9.4625,9.4077,9.4442,1215000.0
2007-02-13 10:50:00,10.34,10.34,10.3,10.3,1694000.0,9.4442,9.4442,9.4077,9.4077,1694000.0
2007-02-13 10:55:00,10.31,10.32,10.29,10.3,960000.0,9.4168,9.4259,9.3985,9.4077,960000.0
2007-02-13 11:00:00,10.3,10.32,10.3,10.3,831000.0,9.4077,9.4259,9.4077,9.4077,831000.0
2007-02-13 11:05:00,10.3,10.32,10.3,10.31,372000.0,9.4077,9.4259,9.4077,9.4168,372000.0
2007-02-13 11:10:00,10.31,10.32,10.3,10.32,357000.0,9.4168,9.4259,9.4077,9.4259,357000.0
2007-02-13 11:15:00,10.32,10.34,10.32,10.34,538000.0,9.4259,9.4442,9.4259,9.4442,538000.0
2007-02-13 11:20:00,10.34,10.37,10.33,10.35,566000.0,9.4442,9.4716,9.4351,9.4533,566000.0
2007-02-13 11:25:00,10.35,10.37,10.34,10.35,433000.0,9.4533,9.4716,9.4442,9.4533,433000.0
2007-02-13 11:30:00,10.35,10.38,10.34,10.38,1133000.0,9.4533,9.4807,9.4442,9.4807,1133000.0
2007-02-13 11:35:00,10.38,10.41,10.38,10.4,1162000.0,9.4807,9.5081,9.4807,9.499,1162000.0
2007-02-13 11:40:00,10.39,10.4,10.37,10.4,277000.0,9.4899,9.499,9.4716,9.499,277000.0
2007-02-13 11:45:00,10.4,10.4,10.37,10.38,217000.0,9.499,9.499,9.4716,9.4807,217000.0
2007-02-13 11:50:00,10.38,10.38,10.33,10.35,879000.0,9.4807,9.4807,9.4351,9.4533,879000.0
2007-02-13 11:55:00,10.35,10.38,10.33,10.38,842000.0,9.4533,9.4807,9.4351,9.4807,842000.0
2007-02-13 12:00:00,10.38,10.38,10.36,10.37,218000.0,9.4807,9.4807,9.4625,9.4716,218000.0
2007-02-13 12:05:00,10.37,10.38,10.35,10.35,122000.0,9.4716,9.4807,9.4533,9.4533,122000.0
2007-02-13 12:10:00,10.35,10.36,10.34,10.35,458000.0,9.4533,9.4625,9.4442,9.4533,458000.0
2007-02-13 12:15:00,10.36,10.36,10.33,10.34,172000.0,9.4625,9.4625,9.4351,9.4442,172000.0
2007-02-13 12:20:00,10.34,10.37,10.34,10.37,475000.0,9.4442,9.4716,9.4442,9.4716,475000.0
2007-02-13 12:25:00,10.37,10.38,10.36,10.37,209000.0,9.4716,9.4807,9.4625,9.4716,209000.0
2007-02-13 12:30:00,10.37,10.37,10.36,10.36,154000.0,9.4716,9.4716,9.4625,9.4625,154000.0
2007-02-13 12:35:00,10.36,10.36,10.34,10.36,298000.0,9.4625,9.4625,9.4442,9.4625,298000.0
2007-02-13 12:40:00,10.36,10.39,10.35,10.37,277000.0,9.4625,9.4899,9.4533,9.4716,277000.0
2007-02-13 12:45:00,10.38,10.39,10.37,10.38,147000.0,9.4807,9.4899,9.4716,9.4807,147000.0
2007-02-13 12:50:00,10.38,10.39,10.38,10.38,97000.0,9.4807,9.4899,9.4807,9.4807,97000.0
2007-02-13 12:55:00,10.39,10.39,10.37,10.38,154000.0,9.4899,9.4899,9.4716,9.4807,154000.0
2007-02-13 13:00:00,10.38,10.38,10.37,10.38,100000.0,9.4807,9.4807,9.4716,9.4807,100000.0
2007-02-13 13:05:00,10.38,10.39,10.37,10.39,255000.0,9.4807,9.4899,9.4716,9.4899,255000.0
2007-02-13 13:10:00,10.39,10.4,10.38,10.38,115000.0,9.4899,9.499,9.4807,9.4807,115000.0
2007-02-13 13:15:00,10.38,10.38,10.38,10.38,39000.0,9.4807,9.4807,9.4807,9.4807,39000.0
2007-02-13 13:20:00,10.38,10.39,10.37,10.38,278000.0,9.4807,9.4899,9.4716,9.4807,278000.0
2007-02-13 13:25:00,10.38,10.4,10.38,10.4,613000.0,9.4807,9.499,9.4807,9.499,613000.0
2007-02-13 13:30:00,10.4,10.4,10.4,10.4,146000.0,9.499,9.499,9.499,9.499,146000.0
2007-02-13 13:35:00,10.4,10.4,10.38,10.38,211000.0,9.499,9.499,9.4807,9.4807,211000.0
2007-02-13 13:40:00,10.38,10.38,10.37,10.37,107000.0,9.4807,9.4807,9.4716,9.4716,107000.0
2007-02-13 13:45:00,10.37,10.38,10.36,10.38,237000.0,9.4716,9.4807,9.4625,9.4807,237000.0
2007-02-13 13:50:00,10.38,10.4,10.38,10.4,195000.0,9.4807,9.499,9.4807,9.499,195000.0
2007-02-13 13:55:00,10.4,10.46,10.4,10.44,1392000.0,9.499,9.5538,9.499,9.5355,1392000.0
2007-02-13 14:00:00,10.43,10.48,10.43,10.47,1490000.0,9.5264,9.5721,9.5264,9.5629,1490000.0
2007-02-13 14:05:00,10.47,10.47,10.45,10.47,667000.0,9.5629,9.5629,9.5447,9.5629,667000.0
2007-02-13 14:10:00,10.47,10.47,10.42,10.43,407000.0,9.5629,9.5629,9.5173,9.5264,407000.0
2007-02-13 14:15:00,10.43,10.45,10.43,10.43,384000.0,9.5264,9.5447,9.5264,9.5264,384000.0
2007-02-13 14:20:00,10.43,10.46,10.43,10.44,232000.0,9.5264,9.5538,9.5264,9.5355,232000.0
2007-02-13 14:25:00,10.44,10.45,10.43,10.43,241000.0,9.5355,9.5447,9.5264,9.5264,241000.0
2007-02-13 14:30:00,10.43,10.43,10.41,10.42,792000.0,9.5264,9.5264,9.5081,9.5173,792000.0
2007-02-13 14:35:00,10.43,10.43,10.41,10.43,416000.0,9.5264,9.5264,9.5081,9.5264,416000.0
2007-02-13 14:40:00,10.43,10.47,10.42,10.46,734000.0,9.5264,9.5629,9.5173,9.5538,734000.0
2007-02-13 14:45:00,10.46,10.49,10.44,10.44,1064000.0,9.5538,9.5812,9.5355,9.5355,1064000.0
2007-02-13 14:50:00,10.44,10.46,10.43,10.43,693000.0,9.5355,9.5538,9.5264,9.5264,693000.0
2007-02-13 14:55:00,10.44,10.47,10.44,10.46,491000.0,9.5355,9.5629,9.5355,9.5538,491000.0
2007-02-13 15:00:00,10.46,10.48,10.45,10.48,240000.0,9.5538,9.5721,9.5447,9.5721,240000.0
2007-02-13 15:05:00,10.48,10.5,10.48,10.48,1181000.0,9.5721,9.5903,9.5721,9.5721,1181000.0
2007-02-13 15:10:00,10.48,10.48,10.45,10.46,1025000.0,9.5721,9.5721,9.5447,9.5538,1025000.0
2007-02-13 15:15:00,10.46,10.48,10.46,10.46,898000.0,9.5538,9.5721,9.5538,9.5538,898000.0
2007-02-13 15:20:00,10.46,10.47,10.45,10.46,505000.0,9.5538,9.5629,9.5447,9.5538,505000.0
2007-02-13 15:25:00,10.46,10.47,10.46,10.46,173000.0,9.5538,9.5629,9.5538,9.5538,173000.0
2007-02-13 15:30:00,10.47,10.48,10.46,10.47,431000.0,9.5629,9.5721,9.5538,9.5629,431000.0
2007-02-13 15:35:00,10.47,10.49,10.47,10.48,520000.0,9.5629,9.5812,9.5629,9.5721,520000.0
2007-02-13 15:40:00,10.48,10.49,10.47,10.49,1261000.0,9.5721,9.5812,9.5629,9.5812,1261000.0
2007-02-13 15:45:00,10.49,10.5,10.46,10.49,1192000.0,9.5812,9.5903,9.5538,9.5812,1192000.0
2007-02-13 15:50:00,10.5,10.5,10.47,10.47,1167000.0,9.5903,9.5903,9.5629,9.5629,1167000.0
2007-02-13 15:55:00,10.47,10.47,10.45,10.47,1120000.0,9.5629,9.5629,9.5447,9.5629,1120000.0
2007-02-14 09:30:00,10.42,10.45,10.41,10.42,746000.0,9.5173,9.5447,9.5081,9.5173,746000.0
2007-02-14 09:35:00,10.43,10.44,10.41,10.43,602000.0,9.5264,9.5355,9.5081,9.5264,602000.0
2007-02-14 09:40:00,10.43,10.53,10.43,10.53,689000.0,9.5264,9.6177,9.5264,9.6177,689000.0
2007-02-14 09:45:00,10.53,10.53,10.5,10.52,974000.0,9.6177,9.6177,9.5903,9.6086,974000.0
2007-02-14 09:50:00,10.52,10.55,10.51,10.52,800000.0,9.6086,9.636,9.5995,9.6086,800000.0
2007-02-14 09:55:00,10.52,10.53,10.51,10.53,1039000.0,9.6086,9.6177,9.5995,9.6177,1039000.0
2007-02-14 10:00:00,10.53,10.55,10.53,10.53,577000.0,9.6177,9.636,9.6177,9.6177,577000.0
2007-02-14 10:05:00,10.53,10.55,10.53,10.54,462000.0,9.6177,9.636,9.6177,9.6269,462000.0
2007-02-14 10:10:00,10.54,10.58,10.54,10.56,1594000.0,9.6269,9.6634,9.6269,9.6451,1594000.0
2007-02-14 10:15:00,10.56,10.61,10.56,10.6,1313000.0,9.6451,9.6908,9.6451,9.6817,1313000.0
2007-02-14 10:20:00,10.6,10.64,10.58,10.62,1239000.0,9.6817,9.7182,9.6634,9.6999,1239000.0
2007-02-14 10:25:00,10.63,10.65,10.63,10.64,894000.0,9.7091,9.7273,9.7091,9.7182,894000.0
2007-02-14 10:30:00,10.64,10.65,10.62,10.64,431000.0,9.7182,9.7273,9.6999,9.7182,431000.0
2007-02-14 10:35:00,10.64,10.66,10.64,10.66,391000.0,9.7182,9.7365,9.7182,9.7365,391000.0
2007-02-14 10:40:00,10.66,10.66,10.62,10.63,617000.0,9.7365,9.7365,9.6999,9.7091,617000.0
2007-02-14 10:45:00,10.63,10.64,10.63,10.64,459000.0,9.7091,9.7182,9.7091,9.7182,459000.0
2007-02-14 10:50:00,10.64,10.64,10.63,10.64,232000.0,9.7182,9.7182,9.7091,9.7182,232000.0
2007-02-14 10:55:00,10.64,10.65,10.63,10.65,274000.0,9.7182,9.7273,9.7091,9.7273,274000.0
2007-02-14 11:00:00,10.65,10.67,10.65,10.67,412000.0,9.7273,9.7456,9.7273,9.7456,412000.0
2007-02-14 11:05:00,10.67,10.69,10.67,10.69,761000.0,9.7456,9.7639,9.7456,9.7639,761000.0
2007-02-14 11:10:00,10.69,10.74,10.69,10.72,1476000.0,9.7639,9.8095,9.7639,9.7913,1476000.0
2007-02-14 11:15:00,10.72,10.74,10.69,10.71,903000.0,9.7913,9.8095,9.7639,9.7821,903000.0
2007-02-14 11:20:00,10.71,10.72,10.68,10.71,675000.0,9.7821,9.7913,9.7547,9.7821,675000.0
2007-02-14 11:25:00,10.71,10.73,10.71,10.72,333000.0,9.7821,9.8004,9.7821,9.7913,333000.0
2007-02-14 11:30:00,10.72,10.72,10.69,10.69,401000.0,9.7913,9.7913,9.7639,9.7639,401000.0
2007-02-14 11:35:00,10.69,10.7,10.68,10.7,383000.0,9.7639,9.773,9.7547,9.773,383000.0
2007-02-14 11:40:00,10.7,10.7,10.66,10.67,317000.0,9.773,9.773,9.7365,9.7456,317000.0
2007-02-14 11:45:00,10.67,10.68,10.66,10.68,497000.0,9.7456,9.7547,9.7365,9.7547,497000.0
2007-02-14 11:50:00,10.68,10.71,10.68,10.7,450000.0,9.7547,9.7821,9.7547,9.773,450000.0
2007-02-14 11:55:00,10.7,10.72,10.7,10.71,345000.0,9.773,9.7913,9.773,9.7821,345000.0
2007-02-14 12:00:00,10.71,10.71,10.68,10.68,333000.0,9.7821,9.7821,9.7547,9.7547,333000.0
2007-02-14 12:05:00,10.68,10.68,10.65,10.67,386000.0,9.7547,9.7547,9.7273,9.7456,386000.0
2007-02-14 12:10:00,10.67,10.69,10.66,10.67,435000.0,9.7456,9.7639,9.7365,9.7456,435000.0
2007-02-14 12:15:00,10.67,10.69,10.67,10.69,175000.0,9.7456,9.7639,9.7456,9.7639,175000.0
2007-02-14 12:20:00,10.69,10.71,10.69,10.71,211000.0,9.7639,9.7821,9.7639,9.7821,211000.0
2007-02-14 12:25:00,10.71,10.72,10.7,10.7,392000.0,9.7821,9.7913,9.773,9.773,392000.0
2007-02-14 12:30:00,10.7,10.7,10.69,10.7,197000.0,9.773,9.773,9.7639,9.773,197000.0
2007-02-14 12:35:00,10.69,10.71,10.69,10.71,94000.0,9.7639,9.7821,9.7639,9.7821,94000.0
2007-02-14 12:40:00,10.71,10.71,10.71,10.71,156000.0,9.7821,9.7821,9.7821,9.7821,156000.0
2007-02-14 12:45:00,10.71,10.71,10.71,10.71,116000.0,9.7821,9.7821,9.7821,9.7821,116000.0
2007-02-14 12:50:00,10.71,10.71,10.67,10.68,405000.0,9.7821,9.7821,9.7456,9.7547,405000.0
2007-02-14 12:55:00,10.68,10.68,10.65,10.66,286000.0,9.7547,9.7547,9.7273,9.7365,286000.0
2007-02-14 13:00:00,10.66,10.66,10.64,10.65,474000.0,9.7365,9.7365,9.7182,9.7273,474000.0
2007-02-14 13:05:00,10.65,10.66,10.64,10.64,247000.0,9.7273,9.7365,9.7182,9.7182,247000.0
2007-02-14 13:10:00,10.64,10.65,10.63,10.64,288000.0,9.7182,9.7273,9.7091,9.7182,288000.0
2007-02-14 13:15:00,10.64,10.67,10.64,10.66,241000.0,9.7182,9.7456,9.7182,9.7365,241000.0
2007-02-14 13:20:00,10.66,10.7,10.66,10.7,440000.0,9.7365,9.773,9.7365,9.773,440000.0
2007-02-14 13:25:00,10.7,10.7,10.7,10.7,422000.0,9.773,9.773,9.773,9.773,422000.0
2007-02-14 13:30:00,10.7,10.72,10.7,10.7,424000.0,9.773,9.7913,9.773,9.773,424000.0
2007-02-14 13:35:00,10.7,10.72,10.69,10.71,203000.0,9.773,9.7913,9.7639,9.7821,203000.0
2007-02-14 13:40:00,10.71,10.71,10.69,10.71,293000.0,9.7821,9.7821,9.7639,9.7821,293000.0
2007-02-14 13:45:00,10.71,10.72,10.71,10.71,178000.0,9.7821,9.7913,9.7821,9.7821,178000.0
2007-02-14 13:50:00,10.71,10.72,10.71,10.71,156000.0,9.7821,9.7913,9.7821,9.7821,156000.0
2007-02-14 13:55:00,10.71,10.71,10.7,10.71,154000.0,9.7821,9.7821,9.773,9.7821,154000.0
2007-02-14 14:00:00,10.71,10.71,10.71,10.71,76000.0,9.7821,9.7821,9.7821,9.7821,76000.0
2007-02-14 14:05:00,10.71,10.71,10.69,10.7,357000.0,9.7821,9.7821,9.7639,9.773,357000.0
2007-02-14 14:10:00,10.7,10.72,10.7,10.71,241000.0,9.773,9.7913,9.773,9.7821,241000.0
2007-02-14 14:15:00,10.72,10.74,10.72,10.74,525000.0,9.7913,9.8095,9.7913,9.8095,525000.0
2007-02-14 14:20:00,10.74,10.78,10.73,10.77,1376000.0,9.8095,9.8461,9.8004,9.8369,1376000.0
2007-02-14 14:25:00,10.77,10.77,10.72,10.75,762000.0,9.8369,9.8369,9.7913,9.8187,762000.0
2007-02-14 14:30:00,10.75,10.77,10.74,10.76,371000.0,9.8187,9.8369,9.8095,9.8278,371000.0
2007-02-14 14:35:00,10.76,10.79,10.76,10.78,840000.0,9.8278,9.8552,9.8278,9.8461,840000.0
2007-02-14 14:40:00,10.78,10.8,10.77,10.79,500000.0,9.8461,9.8643,9.8369,9.8552,500000.0
2007-02-14 14:45:00,10.79,10.83,10.79,10.8,1813000.0,9.8552,9.8917,9.8552,9.8643,1813000.0
2007-02-14 14:50:00,10.8,10.81,10.79,10.81,610000.0,9.8643,9.8735,9.8552,9.8735,610000.0
2007-02-14 14:55:00,10.81,10.82,10.8,10.81,1036000.0,9.8735,9.8826,9.8643,9.8735,1036000.0
2007-02-14 15:00:00,10.81,10.83,10.81,10.82,603000.0,9.8735,9.8917,9.8735,9.8826,603000.0
2007-02-14 15:05:00,10.82,10.83,10.82,10.83,445000.0,9.8826,9.8917,9.8826,9.8917,445000.0
2007-02-14 15:10:00,10.83,10.83,10.82,10.83,483000.0,9.8917,9.8917,9.8826,9.8917,483000.0
2007-02-14 15:15:00,10.83,10.83,10.8,10.81,640000.0,9.8917,9.8917,9.8643,9.8735,640000.0
2007-02-14 15:20:00,10.8,10.83,10.8,10.83,570000.0,9.8643,9.8917,9.8643,9.8917,570000.0
2007-02-14 15:25:00,10.83,10.85,10.83,10.85,988000.0,9.8917,9.91,9.8917,9.91,988000.0
2007-02-14 15:30:00,10.85,10.86,10.84,10.85,871000.0,9.91,9.9191,9.9009,9.91,871000.0
2007-02-14 15:35:00,10.86,10.88,10.85,10.87,788000.0,9.9191,9.9374,9.91,9.9283,788000.0
2007-02-14 15:40:00,10.88,10.88,10.85,10.86,706000.0,9.9374,9.9374,9.91,9.9191,706000.0
2007-02-14 15:45:00,10.86,10.86,10.83,10.83,1017000.0,9.9191,9.9191,9.8917,9.8917,1017000.0
2007-02-14 15:50:00,10.83,10.83,10.78,10.8,2459000.0,9.8917,9.8917,9.8461,9.8643,2459000.0
2007-02-14 15:55:00,10.8,10.83,10.8,10.8,947000.0,9.8643,9.8917,9.8643,9.8643,947000.0
2007-02-15 09:30:00,10.8,10.8,10.75,10.8,605000.0,9.8643,9.8643,9.8187,9.8643,605000.0
2007-02-15 09:35:00,10.81,10.87,10.8,10.83,1174000.0,9.8735,9.9283,9.8643,9.8917,1174000.0
2007-02-15 09:40:00,10.83,10.88,10.81,10.85,751000.0,9.8917,9.9374,9.8735,9.91,751000.0
2007-02-15 09:45:00,10.85,10.86,10.83,10.84,375000.0,9.91,9.9191,9.8917,9.9009,375000.0
2007-02-15 09:50:00,10.84,10.84,10.75,10.79,1189000.0,9.9009,9.9009,9.8187,9.8552,1189000.0
2007-02-15 09:55:00,10.79,10.81,10.78,10.81,367000.0,9.8552,9.8735,9.8461,9.8735,367000.0
2007-02-15 10:00:00,10.81,10.83,10.78,10.79,505000.0,9.8735,9.8917,9.8461,9.8552,505000.0
2007-02-15 10:05:00,10.79,10.81,10.79,10.8,295000.0,9.8552,9.8735,9.8552,9.8643,295000.0
2007-02-15 10:10:00,10.8,10.83,10.77,10.77,499000.0,9.8643,9.8917,9.8369,9.8369,499000.0
2007-02-15 10:15:00,10.78,10.79,10.77,10.77,250000.0,9.8461,9.8552,9.8369,9.8369,250000.0
2007-02-15 10:20:00,10.77,10.77,10.71,10.72,1029000.0,9.8369,9.8369,9.7821,9.7913,1029000.0
2007-02-15 10:25:00,10.72,10.74,10.72,10.72,359000.0,9.7913,9.8095,9.7913,9.7913,359000.0
2007-02-15 10:30:00,10.72,10.74,10.72,10.73,375000.0,9.7913,9.8095,9.7913,9.8004,375000.0
2007-02-15 10:35:00,10.72,10.76,10.72,10.73,337000.0,9.7913,9.8278,9.7913,9.8004,337000.0
2007-02-15 10:40:00,10.73,10.74,10.73,10.74,89000.0,9.8004,9.8095,9.8004,9.8095,89000.0
2007-02-15 10:45:00,10.74,10.74,10.72,10.72,333000.0,9.8095,9.8095,9.7913,9.7913,333000.0
2007-02-15 10:50:00,10.72,10.75,10.72,10.75,498000.0,9.7913,9.8187,9.7913,9.8187,498000.0
2007-02-15 10:55:00,10.75,10.77,10.74,10.75,259000.0,9.8187,9.8369,9.8095,9.8187,259000.0
2007-02-15 11:00:00,10.75,10.8,10.75,10.79,421000.0,9.8187,9.8643,9.8187,9.8552,421000.0
2007-02-15 11:05:00,10.79,10.81,10.78,10.79,336000.0,9.8552,9.8735,9.8461,9.8552,336000.0
2007-02-15 11:10:00,10.79,10.8,10.78,10.78,204000.0,9.8552,9.8643,9.8461,9.8461,204000.0
2007-02-15 11:15:00,10.78,10.8,10.78,10.79,103000.0,9.8461,9.8643,9.8461,9.8552,103000.0
2007-02-15 11:20:00,10.79,10.79,10.78,10.78,73000.0,9.8552,9.8552,9.8461,9.8461,73000.0
2007-02-15 11:25:00,10.78,10.79,10.78,10.79,86000.0,9.8461,9.8552,9.8461,9.8552,86000.0
2007-02-15 11:30:00,10.8,10.81,10.79,10.79,320000.0,9.8643,9.8735,9.8552,9.8552,320000.0
2007-02-15 11:35:00,10.8,10.8,10.79,10.79,90000.0,9.8643,9.8643,9.8552,9.8552,90000.0
2007-02-15 11:40:00,10.8,10.82,10.79,10.81,308000.0,9.8643,9.8826,9.8552,9.8735,308000.0
2007-02-15 11:45:00,10.8,10.81,10.79,10.8,266000.0,9.8643,9.8735,9.8552,9.8643,266000.0
2007-02-15 11:50:00,10.8,10.8,10.79,10.8,136000.0,9.8643,9.8643,9.8552,9.8643,136000.0
2007-02-15 11:55:00,10.8,10.81,10.8,10.8,221000.0,9.8643,9.8735,9.8643,9.8643,221000.0
2007-02-15 12:00:00,10.8,10.82,10.79,10.79,297000.0,9.8643,9.8826,9.8552,9.8552,297000.0
2007-02-15 12:05:00,10.79,10.8,10.77,10.78,276000.0,9.8552,9.8643,9.8369,9.8461,276000.0
2007-02-15 12:10:00,10.78,10.78,10.76,10.77,213000.0,9.8461,9.8461,9.8278,9.8369,213000.0
2007-02-15 12:15:00,10.77,10.78,10.76,10.78,134000.0,9.8369,9.8461,9.8278,9.8461,134000.0
2007-02-15 12:20:00,10.77,10.79,10.77,10.78,84000.0,9.8369,9.8552,9.8369,9.8461,84000.0
2007-02-15 12:25:00,10.78,10.78,10.77,10.77,73000.0,9.8461,9.8461,9.8369,9.8369,73000.0
2007-02-15 12:30:00,10.77,10.78,10.77,10.77,84000.0,9.8369,9.8461,9.8369,9.8369,84000.0
2007-02-15 12:35:00,10.77,10.78,10.77,10.77,67000.0,9.8369,9.8461,9.8369,9.8369,67000.0
2007-02-15 12:40:00,10.78,10.78,10.77,10.78,79000.0,9.8461,9.8461,9.8369,9.8461,79000.0
2007-02-15 12:45:00,10.78,10.78,10.76,10.76,122000.0,9.8461,9.8461,9.8278,9.8278,122000.0
2007-02-15 12:50:00,10.76,10.77,10.76,10.76,137000.0,9.8278,9.8369,9.8278,9.8278,137000.0
2007-02-15 12:55:00,10.76,10.76,10.75,10.76,101000.0,9.8278,9.8278,9.8187,9.8278,101000.0
2007-02-15 13:00:00,10.76,10.79,10.75,10.78,314000.0,9.8278,9.8552,9.8187,9.8461,314000.0
2007-02-15 13:05:00,10.77,10.77,10.76,10.77,54000.0,9.8369,9.8369,9.8278,9.8369,54000.0
2007-02-15 13:10:00,10.77,10.77,10.74,10.75,225000.0,9.8369,9.8369,9.8095,9.8187,225000.0
2007-02-15 13:15:00,10.75,10.76,10.74,10.76,70000.0,9.8187,9.8278,9.8095,9.8278,70000.0
2007-02-15 13:20:00,10.76,10.76,10.75,10.76,36000.0,9.8278,9.8278,9.8187,9.8278,36000.0
2007-02-15 13:25:00,10.76,10.76,10.75,10.76,41000.0,9.8278,9.8278,9.8187,9.8278,41000.0
2007-02-15 13:30:00,10.76,10.76,10.76,10.76,41000.0,9.8278,9.8278,9.8278,9.8278,41000.0
2007-02-15 13:35:00,10.76,10.77,10.76,10.77,65000.0,9.8278,9.8369,9.8278,9.8369,65000.0
2007-02-15 13:40:00,10.77,10.77,10.74,10.74,216000.0,9.8369,9.8369,9.8095,9.8095,216000.0
2007-02-15 13:45:00,10.74,10.76,10.74,10.76,105000.0,9.8095,9.8278,9.8095,9.8278,105000.0
2007-02-15 13:50:00,10.76,10.76,10.75,10.75,97000.0,9.8278,9.8278,9.8187,9.8187,97000.0
2007-02-15 13:55:00,10.75,10.76,10.75,10.75,37000.0,9.8187,9.8278,9.8187,9.8187,37000.0
2007-02-15 14:00:00,10.75,10.77,10.75,10.77,156000.0,9.8187,9.8369,9.8187,9.8369,156000.0
2007-02-15 14:05:00,10.77,10.78,10.76,10.78,124000.0,9.8369,9.8461,9.8278,9.8461,124000.0
2007-02-15 14:10:00,10.78,10.8,10.78,10.8,145000.0,9.8461,9.8643,9.8461,9.8643,145000.0
2007-02-15 14:15:00,10.8,10.8,10.79,10.8,203000.0,9.8643,9.8643,9.8552,9.8643,203000.0
2007-02-15 14:20:00,10.79,10.81,10.79,10.81,99000.0,9.8552,9.8735,9.8552,9.8735,99000.0
2007-02-15 14:25:00,10.81,10.82,10.8,10.81,272000.0,9.8735,9.8826,9.8643,9.8735,272000.0
2007-02-15 14:30:00,10.81,10.81,10.81,10.81,167000.0,9.8735,9.8735,9.8735,9.8735,167000.0
2007-02-15 14:35:00,10.81,10.82,10.81,10.81,322000.0,9.8735,9.8826,9.8735,9.8735,322000.0
2007-02-15 14:40:00,10.81,10.83,10.81,10.83,314000.0,9.8735,9.8917,9.8735,9.8917,314000.0
2007-02-15 14:45:00,10.83,10.83,10.81,10.82,289000.0,9.8917,9.8917,9.8735,9.8826,289000.0
2007-02-15 14:50:00,10.82,10.83,10.82,10.82,101000.0,9.8826,9.8917,9.8826,9.8826,101000.0
2007-02-15 14:55:00,10.82,10.82,10.81,10.82,151000.0,9.8826,9.8826,9.8735,9.8826,151000.0
2007-02-15 15:00:00,10.82,10.82,10.79,10.8,457000.0,9.8826,9.8826,9.8552,9.8643,457000.0
2007-02-15 15:05:00,10.8,10.81,10.8,10.81,228000.0,9.8643,9.8735,9.8643,9.8735,228000.0
2007-02-15 15:10:00,10.81,10.81,10.8,10.8,121000.0,9.8735,9.8735,9.8643,9.8643,121000.0
2007-02-15 15:15:00,10.8,10.81,10.8,10.81,135000.0,9.8643,9.8735,9.8643,9.8735,135000.0
2007-02-15 15:20:00,10.81,10.81,10.8,10.81,139000.0,9.8735,9.8735,9.8643,9.8735,139000.0
2007-02-15 15:25:00,10.81,10.81,10.8,10.8,170000.0,9.8735,9.8735,9.8643,9.8643,170000.0
2007-02-15 15:30:00,10.8,10.8,10.8,10.8,147000.0,9.8643,9.8643,9.8643,9.8643,147000.0
2007-02-15 15:35:00,10.8,10.8,10.79,10.8,208000.0,9.8643,9.8643,9.8552,9.8643,208000.0
2007-02-15 15:40:00,10.8,10.81,10.8,10.8,357000.0,9.8643,9.8735,9.8643,9.8643,357000.0
2007-02-15 15:45:00,10.8,10.81,10.79,10.79,352000.0,9.8643,9.8735,9.8552,9.8552,352000.0
2007-02-15 15:50:00,10.8,10.8,10.79,10.8,425000.0,9.8643,9.8643,9.8552,9.8643,425000.0
2007-02-15 15:55:00,10.8,10.8,10.78,10.8,595000.0,9.8643,9.8643,9.8461,9.8643,595000.0
2007-02-16 09:30:00,10.8,10.8,10.74,10.78,321000.0,9.8643,9.8643,9.8095,9.8461,321000.0
2007-02-16 09:35:00,10.77,10.83,10.74,10.83,373000.0,9.8369,9.8917,9.8095,9.8917,373000.0
2007-02-16 09:40:00,10.83,10.83,10.75,10.76,294000.0,9.8917,9.8917,9.8187,9.8278,294000.0
2007-02-16 09:45:00,10.76,10.79,10.76,10.77,102000.0,9.8278,9.8552,9.8278,9.8369,102000.0
2007-02-16 09:50:00,10.76,10.77,10.73,10.74,274000.0,9.8278,9.8369,9.8004,9.8095,274000.0
2007-02-16 09:55:00,10.73,10.74,10.68,10.7,836000.0,9.8004,9.8095,9.7547,9.773,836000.0
2007-02-16 10:00:00,10.7,10.71,10.61,10.67,1024000.0,9.773,9.7821,9.6908,9.7456,1024000.0
2007-02-16 10:05:00,10.67,10.71,10.66,10.69,579000.0,9.7456,9.7821,9.7365,9.7639,579000.0
2007-02-16 10:10:00,10.68,10.71,10.68,10.71,215000.0,9.7547,9.7821,9.7547,9.7821,215000.0
2007-02-16 10:15:00,10.71,10.72,10.68,10.7,289000.0,9.7821,9.7913,9.7547,9.773,289000.0
2007-02-16 10:20:00,10.7,10.7,10.67,10.68,231000.0,9.773,9.773,9.7456,9.7547,231000.0
2007-02-16 10:25:00,10.68,10.7,10.68,10.7,170000.0,9.7547,9.773,9.7547,9.773,170000.0
2007-02-16 10:30:00,10.7,10.71,10.69,10.7,229000.0,9.773,9.7821,9.7639,9.773,229000.0
2007-02-16 10:35:00,10.71,10.71,10.7,10.71,91000.0,9.7821,9.7821,9.773,9.7821,91000.0
2007-02-16 10:40:00,10.71,10.71,10.7,10.71,157000.0,9.7821,9.7821,9.773,9.7821,157000.0
2007-02-16 10:45:00,10.71,10.73,10.71,10.73,436000.0,9.7821,9.8004,9.7821,9.8004,436000.0
2007-02-16 10:50:00,10.73,10.74,10.73,10.74,345000.0,9.8004,9.8095,9.8004,9.8095,345000.0
2007-02-16 10:55:00,10.73,10.75,10.73,10.74,367000.0,9.8004,9.8187,9.8004,9.8095,367000.0
2007-02-16 11:00:00,10.74,10.74,10.74,10.74,212000.0,9.8095,9.8095,9.8095,9.8095,212000.0
2007-02-16 11:05:00,10.74,10.74,10.72,10.72,206000.0,9.8095,9.8095,9.7913,9.7913,206000.0
2007-02-16 11:10:00,10.72,10.72,10.71,10.72,149000.0,9.7913,9.7913,9.7821,9.7913,149000.0
2007-02-16 11:15:00,10.71,10.72,10.71,10.72,130000.0,9.7821,9.7913,9.7821,9.7913,130000.0
2007-02-16 11:20:00,10.72,10.75,10.72,10.74,186000.0,9.7913,9.8187,9.7913,9.8095,186000.0
2007-02-16 11:25:00,10.74,10.74,10.74,10.74,91000.0,9.8095,9.8095,9.8095,9.8095,91000.0
2007-02-16 11:30:00,10.74,10.74,10.73,10.74,137000.0,9.8095,9.8095,9.8004,9.8095,137000.0
2007-02-16 11:35:00,10.74,10.74,10.74,10.74,90000.0,9.8095,9.8095,9.8095,9.8095,90000.0
2007-02-16 11:40:00,10.74,10.75,10.74,10.74,146000.0,9.8095,9.8187,9.8095,9.8095,146000.0
2007-02-16 11:45:00,10.74,10.74,10.74,10.74,219000.0,9.8095,9.8095,9.8095,9.8095,219000.0
2007-02-16 11:50:00,10.74,10.74,10.74,10.74,52000.0,9.8095,9.8095,9.8095,9.8095,52000.0
2007-02-16 11:55:00,10.74,10.74,10.74,10.74,75000.0,9.8095,9.8095,9.8095,9.8095,75000.0
2007-02-16 12:00:00,10.74,10.74,10.74,10.74,80000.0,9.8095,9.8095,9.8095,9.8095,80000.0
2007-02-16 12:05:00,10.74,10.74,10.74,10.74,196000.0,9.8095,9.8095,9.8095,9.8095,196000.0
2007-02-16 12:10:00,10.74,10.74,10.74,10.74,39000.0,9.8095,9.8095,9.8095,9.8095,39000.0
2007-02-16 12:15:00,10.74,10.77,10.74,10.76,231000.0,9.8095,9.8369,9.8095,9.8278,231000.0
2007-02-16 12:20:00,10.76,10.77,10.76,10.77,182000.0,9.8278,9.8369,9.8278,9.8369,182000.0
2007-02-16 12:25:00,10.77,10.79,10.77,10.77,118000.0,9.8369,9.8552,9.8369,9.8369,118000.0
2007-02-16 12:30:00,10.77,10.77,10.76,10.76,111000.0,9.8369,9.8369,9.8278,9.8278,111000.0
2007-02-16 12:35:00,10.77,10.77,10.76,10.77,93000.0,9.8369,9.8369,9.8278,9.8369,93000.0
2007-02-16 12:40:00,10.77,10.77,10.76,10.77,87000.0,9.8369,9.8369,9.8278,9.8369,87000.0
2007-02-16 12:45:00,10.77,10.78,10.77,10.77,74000.0,9.8369,9.8461,9.8369,9.8369,74000.0
2007-02-16 12:50:00,10.77,10.78,10.77,10.78,48000.0,9.8369,9.8461,9.8369,9.8461,48000.0
2007-02-16 12:55:00,10.78,10.78,10.77,10.77,47000.0,9.8461,9.8461,9.8369,9.8369,47000.0
2007-02-16 13:00:00,10.77,10.77,10.77,10.77,39000.0,9.8369,9.8369,9.8369,9.8369,39000.0
2007-02-16 13:05:00,10.77,10.78,10.77,10.78,195000.0,9.8369,9.8461,9.8369,9.8461,195000.0
2007-02-16 13:10:00,10.78,10.78,10.77,10.77,84000.0,9.8461,9.8461,9.8369,9.8369,84000.0
2007-02-16 13:15:00,10.77,10.77,10.77,10.77,178000.0,9.8369,9.8369,9.8369,9.8369,178000.0
2007-02-16 13:20:00,10.77,10.77,10.77,10.77,152000.0,9.8369,9.8369,9.8369,9.8369,152000.0
2007-02-16 13:25:00,10.77,10.79,10.77,10.78,229000.0,9.8369,9.8552,9.8369,9.8461,229000.0
2007-02-16 13:30:00,10.78,10.79,10.78,10.78,122000.0,9.8461,9.8552,9.8461,9.8461,122000.0
2007-02-16 13:35:00,10.78,10.78,10.78,10.78,60000.0,9.8461,9.8461,9.8461,9.8461,60000.0
2007-02-16 13:40:00,10.78,10.78,10.78,10.78,31000.0,9.8461,9.8461,9.8461,9.8461,31000.0
2007-02-16 13:45:00,10.78,10.79,10.78,10.79,114000.0,9.8461,9.8552,9.8461,9.8552,114000.0
2007-02-16 13:50:00,10.79,10.8,10.79,10.8,141000.0,9.8552,9.8643,9.8552,9.8643,141000.0
2007-02-16 13:55:00,10.8,10.8,10.8,10.8,115000.0,9.8643,9.8643,9.8643,9.8643,115000.0
2007-02-16 14:00:00,10.8,10.8,10.78,10.79,131000.0,9.8643,9.8643,9.8461,9.8552,131000.0
2007-02-16 14:05:00,10.79,10.8,10.79,10.8,42000.0,9.8552,9.8643,9.8552,9.8643,42000.0
2007-02-16 14:10:00,10.8,10.83,10.8,10.83,272000.0,9.8643,9.8917,9.8643,9.8917,272000.0
2007-02-16 14:15:00,10.82,10.87,10.82,10.85,919000.0,9.8826,9.9283,9.8826,9.91,919000.0
2007-02-16 14:20:00,10.85,10.86,10.85,10.85,479000.0,9.91,9.9191,9.91,9.91,479000.0
2007-02-16 14:25:00,10.85,10.85,10.84,10.84,374000.0,9.91,9.91,9.9009,9.9009,374000.0
2007-02-16 14:30:00,10.84,10.85,10.84,10.85,324000.0,9.9009,9.91,9.9009,9.91,324000.0
2007-02-16 14:35:00,10.85,10.85,10.85,10.85,322000.0,9.91,9.91,9.91,9.91,322000.0
2007-02-16 14:40:00,10.85,10.86,10.85,10.85,191000.0,9.91,9.9191,9.91,9.91,191000.0
2007-02-16 14:45:00,10.85,10.86,10.85,10.85,287000.0,9.91,9.9191,9.91,9.91,287000.0
2007-02-16 14:50:00,10.85,10.86,10.85,10.85,208000.0,9.91,9.9191,9.91,9.91,208000.0
2007-02-16 14:55:00,10.85,10.86,10.85,10.85,418000.0,9.91,9.9191,9.91,9.91,418000.0
2007-02-16 15:00:00,10.85,10.89,10.85,10.89,599000.0,9.91,9.9465,9.91,9.9465,599000.0
2007-02-16 15:05:00,10.89,10.91,10.88,10.9,820000.0,9.9465,9.9648,9.9374,9.9557,820000.0
2007-02-16 15:10:00,10.9,10.91,10.86,10.88,972000.0,9.9557,9.9648,9.9191,9.9374,972000.0
2007-02-16 15:15:00,10.88,10.88,10.85,10.88,310000.0,9.9374,9.9374,9.91,9.9374,310000.0
2007-02-16 15:20:00,10.88,10.88,10.87,10.88,308000.0,9.9374,9.9374,9.9283,9.9374,308000.0
2007-02-16 15:25:00,10.88,10.88,10.86,10.86,761000.0,9.9374,9.9374,9.9191,9.9191,761000.0
2007-02-16 15:30:00,10.87,10.87,10.84,10.85,258000.0,9.9283,9.9283,9.9009,9.91,258000.0
2007-02-16 15:35:00,10.85,10.86,10.84,10.85,338000.0,9.91,9.9191,9.9009,9.91,338000.0
2007-02-16 15:40:00,10.85,10.86,10.85,10.85,178000.0,9.91,9.9191,9.91,9.91,178000.0
2007-02-16 15:45:00,10.85,10.85,10.83,10.85,451000.0,9.91,9.91,9.8917,9.91,451000.0
2007-02-16 15:50:00,10.84,10.85,10.84,10.84,164000.0,9.9009,9.91,9.9009,9.9009,164000.0
2007-02-16 15:55:00,10.84,10.84,10.82,10.83,381000.0,9.9009,9.9009,9.8826,9.8917,381000.0
2007-02-20 09:30:00,10.83,10.85,10.8,10.81,194000.0,9.8917,9.91,9.8643,9.8735,194000.0
2007-02-20 09:35:00,10.81,10.83,10.74,10.78,349000.0,9.8735,9.8917,9.8095,9.8461,349000.0
2007-02-20 09:40:00,10.78,10.78,10.76,10.77,440000.0,9.8461,9.8461,9.8278,9.8369,440000.0
2007-02-20 09:45:00,10.77,10.77,10.72,10.75,672000.0,9.8369,9.8369,9.7913,9.8187,672000.0
2007-02-20 09:50:00,10.75,10.76,10.73,10.74,209000.0,9.8187,9.8278,9.8004,9.8095,209000.0
2007-02-20 09:55:00,10.74,10.76,10.74,10.75,223000.0,9.8095,9.8278,9.8095,9.8187,223000.0
2007-02-20 10:00:00,10.75,10.75,10.71,10.71,245000.0,9.8187,9.8187,9.7821,9.7821,245000.0
2007-02-20 10:05:00,10.71,10.73,10.7,10.71,275000.0,9.7821,9.8004,9.773,9.7821,275000.0
2007-02-20 10:10:00,10.71,10.71,10.66,10.66,449000.0,9.7821,9.7821,9.7365,9.7365,449000.0
2007-02-20 10:15:00,10.66,10.72,10.65,10.72,346000.0,9.7365,9.7913,9.7273,9.7913,346000.0
2007-02-20 10:20:00,10.72,10.73,10.71,10.72,136000.0,9.7913,9.8004,9.7821,9.7913,136000.0
2007-02-20 10:25:00,10.72,10.74,10.71,10.74,145000.0,9.7913,9.8095,9.7821,9.8095,145000.0
2007-02-20 10:30:00,10.73,10.75,10.73,10.74,123000.0,9.8004,9.8187,9.8004,9.8095,123000.0
2007-02-20 10:35:00,10.75,10.75,10.74,10.74,84000.0,9.8187,9.8187,9.8095,9.8095,84000.0
2007-02-20 10:40:00,10.74,10.75,10.74,10.75,113000.0,9.8095,9.8187,9.8095,9.8187,113000.0
2007-02-20 10:45:00,10.75,10.75,10.74,10.74,235000.0,9.8187,9.8187,9.8095,9.8095,235000.0
2007-02-20 10:50:00,10.74,10.74,10.73,10.74,170000.0,9.8095,9.8095,9.8004,9.8095,170000.0
2007-02-20 10:55:00,10.74,10.74,10.72,10.72,182000.0,9.8095,9.8095,9.7913,9.7913,182000.0
2007-02-20 11:00:00,10.72,10.74,10.72,10.74,133000.0,9.7913,9.8095,9.7913,9.8095,133000.0
2007-02-20 11:05:00,10.74,10.75,10.73,10.75,172000.0,9.8095,9.8187,9.8004,9.8187,172000.0
2007-02-20 11:10:00,10.75,10.75,10.75,10.75,220000.0,9.8187,9.8187,9.8187,9.8187,220000.0
2007-02-20 11:15:00,10.75,10.75,10.75,10.75,124000.0,9.8187,9.8187,9.8187,9.8187,124000.0
2007-02-20 11:20:00,10.75,10.75,10.75,10.75,167000.0,9.8187,9.8187,9.8187,9.8187,167000.0
2007-02-20 11:25:00,10.75,10.75,10.75,10.75,125000.0,9.8187,9.8187,9.8187,9.8187,125000.0
2007-02-20 11:30:00,10.75,10.75,10.75,10.75,98000.0,9.8187,9.8187,9.8187,9.8187,98000.0
2007-02-20 11:35:00,10.75,10.75,10.75,10.75,152000.0,9.8187,9.8187,9.8187,9.8187,152000.0
2007-02-20 11:40:00,10.75,10.75,10.75,10.75,427000.0,9.8187,9.8187,9.8187,9.8187,427000.0
2007-02-20 11:45:00,10.75,10.77,10.75,10.77,174000.0,9.8187,9.8369,9.8187,9.8369,174000.0
2007-02-20 11:50:00,10.77,10.8,10.77,10.79,494000.0,9.8369,9.8643,9.8369,9.8552,494000.0
2007-02-20 11:55:00,10.79,10.79,10.75,10.76,243000.0,9.8552,9.8552,9.8187,9.8278,243000.0
2007-02-20 12:00:00,10.76,10.77,10.75,10.77,219000.0,9.8278,9.8369,9.8187,9.8369,219000.0
2007-02-20 12:05:00,10.77,10.77,10.75,10.76,94000.0,9.8369,9.8369,9.8187,9.8278,94000.0
2007-02-20 12:10:00,10.76,10.79,10.76,10.79,288000.0,9.8278,9.8552,9.8278,9.8552,288000.0
2007-02-20 12:15:00,10.79,10.8,10.79,10.79,213000.0,9.8552,9.8643,9.8552,9.8552,213000.0
2007-02-20 12:20:00,10.79,10.8,10.79,10.79,246000.0,9.8552,9.8643,9.8552,9.8552,246000.0
2007-02-20 12:25:00,10.79,10.79,10.78,10.78,70000.0,9.8552,9.8552,9.8461,9.8461,70000.0
2007-02-20 12:30:00,10.78,10.78,10.77,10.78,282000.0,9.8461,9.8461,9.8369,9.8461,282000.0
2007-02-20 12:35:00,10.78,10.78,10.77,10.78,502000.0,9.8461,9.8461,9.8369,9.8461,502000.0
2007-02-20 12:40:00,10.78,10.78,10.78,10.78,152000.0,9.8461,9.8461,9.8461,9.8461,152000.0
2007-02-20 12:45:00,10.78,10.78,10.78,10.78,278000.0,9.8461,9.8461,9.8461,9.8461,278000.0
2007-02-20 12:50:00,10.78,10.78,10.78,10.78,167000.0,9.8461,9.8461,9.8461,9.8461,167000.0
2007-02-20 12:55:00,10.78,10.78,10.78,10.78,188000.0,9.8461,9.8461,9.8461,9.8461,188000.0
2007-02-20 13:00:00,10.78,10.78,10.78,10.78,107000.0,9.8461,9.8461,9.8461,9.8461,107000.0
2007-02-20 13:05:00,10.78,10.78,10.78,10.78,388000.0,9.8461,9.8461,9.8461,9.8461,388000.0
2007-02-20 13:10:00,10.78,10.78,10.78,10.78,430000.0,9.8461,9.8461,9.8461,9.8461,430000.0
2007-02-20 13:15:00,10.78,10.78,10.78,10.78,52000.0,9.8461,9.8461,9.8461,9.8461,52000.0
2007-02-20 13:20:00,10.78,10.78,10.78,10.78,54000.0,9.8461,9.8461,9.8461,9.8461,54000.0
2007-02-20 13:25:00,10.78,10.79,10.78,10.78,196000.0,9.8461,9.8552,9.8461,9.8461,196000.0
2007-02-20 13:30:00,10.78,10.79,10.78,10.79,109000.0,9.8461,9.8552,9.8461,9.8552,109000.0
2007-02-20 13:35:00,10.79,10.8,10.79,10.8,211000.0,9.8552,9.8643,9.8552,9.8643,211000.0
2007-02-20 13:40:00,10.8,10.82,10.8,10.81,259000.0,9.8643,9.8826,9.8643,9.8735,259000.0
2007-02-20 13:45:00,10.81,10.82,10.81,10.81,153000.0,9.8735,9.8826,9.8735,9.8735,153000.0
2007-02-20 13:50:00,10.81,10.81,10.8,10.8,133000.0,9.8735,9.8735,9.8643,9.8643,133000.0
2007-02-20 13:55:00,10.8,10.8,10.79,10.79,98000.0,9.8643,9.8643,9.8552,9.8552,98000.0
2007-02-20 14:00:00,10.79,10.79,10.78,10.79,78000.0,9.8552,9.8552,9.8461,9.8552,78000.0
2007-02-20 14:05:00,10.79,10.79,10.77,10.78,248000.0,9.8552,9.8552,9.8369,9.8461,248000.0
2007-02-20 14:10:00,10.78,10.79,10.77,10.78,224000.0,9.8461,9.8552,9.8369,9.8461,224000.0
2007-02-20 14:15:00,10.78,10.81,10.78,10.8,287000.0,9.8461,9.8735,9.8461,9.8643,287000.0
2007-02-20 14:20:00,10.8,10.81,10.8,10.8,195000.0,9.8643,9.8735,9.8643,9.8643,195000.0
2007-02-20 14:25:00,10.8,10.8,10.8,10.8,79000.0,9.8643,9.8643,9.8643,9.8643,79000.0
2007-02-20 14:30:00,10.8,10.8,10.8,10.8,55000.0,9.8643,9.8643,9.8643,9.8643,55000.0
2007-02-20 14:35:00,10.8,10.8,10.8,10.8,48000.0,9.8643,9.8643,9.8643,9.8643,48000.0
2007-02-20 14:40:00,10.8,10.8,10.8,10.8,117000.0,9.8643,9.8643,9.8643,9.8643,117000.0
2007-02-20 14:45:00,10.8,10.81,10.79,10.79,684000.0,9.8643,9.8735,9.8552,9.8552,684000.0
2007-02-20 14:50:00,10.79,10.79,10.79,10.79,86000.0,9.8552,9.8552,9.8552,9.8552,86000.0
2007-02-20 14:55:00,10.79,10.79,10.79,10.79,114000.0,9.8552,9.8552,9.8552,9.8552,114000.0
2007-02-20 15:00:00,10.79,10.79,10.79,10.79,214000.0,9.8552,9.8552,9.8552,9.8552,214000.0
2007-02-20 15:05:00,10.79,10.79,10.78,10.78,168000.0,9.8552,9.8552,9.8461,9.8461,168000.0
2007-02-20 15:10:00,10.78,10.79,10.78,10.78,129000.0,9.8461,9.8552,9.8461,9.8461,129000.0
2007-02-20 15:15:00,10.78,10.78,10.77,10.78,233000.0,9.8461,9.8461,9.8369,9.8461,233000.0
2007-02-20 15:20:00,10.78,10.79,10.78,10.78,272000.0,9.8461,9.8552,9.8461,9.8461,272000.0
2007-02-20 15:25:00,10.78,10.78,10.78,10.78,253000.0,9.8461,9.8461,9.8461,9.8461,253000.0
2007-02-20 15:30:00,10.78,10.78,10.78,10.78,348000.0,9.8461,9.8461,9.8461,9.8461,348000.0
2007-02-20 15:35:00,10.78,10.78,10.76,10.77,396000.0,9.8461,9.8461,9.8278,9.8369,396000.0
2007-02-20 15:40:00,10.77,10.77,10.75,10.76,325000.0,9.8369,9.8369,9.8187,9.8278,325000.0
2007-02-20 15:45:00,10.76,10.77,10.75,10.77,770000.0,9.8278,9.8369,9.8187,9.8369,770000.0
2007-02-20 15:50:00,10.77,10.77,10.77,10.77,226000.0,9.8369,9.8369,9.8369,9.8369,226000.0
2007-02-20 15:55:00,10.77,10.79,10.77,10.78,471000.0,9.8369,9.8552,9.8369,9.8461,471000.0
2007-02-21 09:30:00,10.77,10.77,10.68,10.71,324000.0,9.8369,9.8369,9.7547,9.7821,324000.0
2007-02-21 09:35:00,10.71,10.73,10.7,10.73,196000.0,9.7821,9.8004,9.773,9.8004,196000.0
2007-02-21 09:40:00,10.73,10.74,10.7,10.73,184000.0,9.8004,9.8095,9.773,9.8004,184000.0
2007-02-21 09:45:00,10.73,10.73,10.7,10.73,166000.0,9.8004,9.8004,9.773,9.8004,166000.0
2007-02-21 09:50:00,10.73,10.73,10.71,10.71,110000.0,9.8004,9.8004,9.7821,9.7821,110000.0
2007-02-21 09:55:00,10.71,10.73,10.71,10.72,79000.0,9.7821,9.8004,9.7821,9.7913,79000.0
2007-02-21 10:00:00,10.72,10.74,10.72,10.74,150000.0,9.7913,9.8095,9.7913,9.8095,150000.0
2007-02-21 10:05:00,10.74,10.78,10.73,10.78,204000.0,9.8095,9.8461,9.8004,9.8461,204000.0
2007-02-21 10:10:00,10.77,10.83,10.77,10.82,322000.0,9.8369,9.8917,9.8369,9.8826,322000.0
2007-02-21 10:15:00,10.82,10.85,10.82,10.84,252000.0,9.8826,9.91,9.8826,9.9009,252000.0
2007-02-21 10:20:00,10.84,10.85,10.83,10.85,143000.0,9.9009,9.91,9.8917,9.91,143000.0
2007-02-21 10:25:00,10.85,10.93,10.85,10.9,829000.0,9.91,9.9831,9.91,9.9557,829000.0
2007-02-21 10:30:00,10.9,10.92,10.87,10.88,534000.0,9.9557,9.9739,9.9283,9.9374,534000.0
2007-02-21 10:35:00,10.88,10.89,10.85,10.85,244000.0,9.9374,9.9465,9.91,9.91,244000.0
2007-02-21 10:40:00,10.85,10.85,10.8,10.83,359000.0,9.91,9.91,9.8643,9.8917,359000.0
2007-02-21 10:45:00,10.84,10.86,10.82,10.85,157000.0,9.9009,9.9191,9.8826,9.91,157000.0
2007-02-21 10:50:00,10.86,10.87,10.86,10.86,50000.0,9.9191,9.9283,9.9191,9.9191,50000.0
2007-02-21 10:55:00,10.87,10.9,10.86,10.89,139000.0,9.9283,9.9557,9.9191,9.9465,139000.0
2007-02-21 11:00:00,10.88,10.89,10.87,10.87,111000.0,9.9374,9.9465,9.9283,9.9283,111000.0
2007-02-21 11:05:00,10.87,10.88,10.84,10.85,108000.0,9.9283,9.9374,9.9009,9.91,108000.0
2007-02-21 11:10:00,10.85,10.86,10.84,10.86,112000.0,9.91,9.9191,9.9009,9.9191,112000.0
2007-02-21 11:15:00,10.86,10.89,10.86,10.88,127000.0,9.9191,9.9465,9.9191,9.9374,127000.0
2007-02-21 11:20:00,10.89,10.89,10.88,10.88,90000.0,9.9465,9.9465,9.9374,9.9374,90000.0
2007-02-21 11:25:00,10.88,10.89,10.85,10.85,199000.0,9.9374,9.9465,9.91,9.91,199000.0
2007-02-21 11:30:00,10.85,10.85,10.85,10.85,24000.0,9.91,9.91,9.91,9.91,24000.0
2007-02-21 11:35:00,10.85,10.85,10.83,10.83,204000.0,9.91,9.91,9.8917,9.8917,204000.0
2007-02-21 11:40:00,10.83,10.85,10.83,10.84,108000.0,9.8917,9.91,9.8917,9.9009,108000.0
2007-02-21 11:45:00,10.83,10.84,10.83,10.83,73000.0,9.8917,9.9009,9.8917,9.8917,73000.0
2007-02-21 11:50:00,10.83,10.83,10.83,10.83,71000.0,9.8917,9.8917,9.8917,9.8917,71000.0
2007-02-21 11:55:00,10.83,10.83,10.83,10.83,49000.0,9.8917,9.8917,9.8917,9.8917,49000.0
2007-02-21 12:00:00,10.83,10.83,10.8,10.82,168000.0,9.8917,9.8917,9.8643,9.8826,168000.0
2007-02-21 12:05:00,10.81,10.82,10.79,10.8,223000.0,9.8735,9.8826,9.8552,9.8643,223000.0
2007-02-21 12:10:00,10.8,10.81,10.8,10.8,50000.0,9.8643,9.8735,9.8643,9.8643,50000.0
2007-02-21 12:15:00,10.8,10.82,10.8,10.82,288000.0,9.8643,9.8826,9.8643,9.8826,288000.0
2007-02-21 12:20:00,10.82,10.82,10.82,10.82,129000.0,9.8826,9.8826,9.8826,9.8826,129000.0
2007-02-21 12:25:00,10.82,10.82,10.82,10.82,110000.0,9.8826,9.8826,9.8826,9.8826,110000.0
2007-02-21 12:30:00,10.82,10.82,10.81,10.81,94000.0,9.8826,9.8826,9.8735,9.8735,94000.0
2007-02-21 12:35:00,10.81,10.81,10.81,10.81,19000.0,9.8735,9.8735,9.8735,9.8735,19000.0
2007-02-21 12:40:00,10.81,10.81,10.8,10.81,29000.0,9.8735,9.8735,9.8643,9.8735,29000.0
2007-02-21 12:45:00,10.81,10.81,10.81,10.81,93000.0,9.8735,9.8735,9.8735,9.8735,93000.0
2007-02-21 12:50:00,10.81,10.81,10.81,10.81,85000.0,9.8735,9.8735,9.8735,9.8735,85000.0
2007-02-21 12:55:00,10.81,10.81,10.81,10.81,218000.0,9.8735,9.8735,9.8735,9.8735,218000.0
2007-02-21 13:00:00,10.81,10.81,10.81,10.81,171000.0,9.8735,9.8735,9.8735,9.8735,171000.0
2007-02-21 13:05:00,10.81,10.81,10.77,10.78,320000.0,9.8735,9.8735,9.8369,9.8461,320000.0
2007-02-21 13:10:00,10.78,10.78,10.77,10.78,103000.0,9.8461,9.8461,9.8369,9.8461,103000.0
2007-02-21 13:15:00,10.78,10.78,10.75,10.75,221000.0,9.8461,9.8461,9.8187,9.8187,221000.0
2007-02-21 13:20:00,10.75,10.76,10.74,10.75,338000.0,9.8187,9.8278,9.8095,9.8187,338000.0
2007-02-21 13:25:00,10.75,10.75,10.75,10.75,115000.0,9.8187,9.8187,9.8187,9.8187,115000.0
2007-02-21 13:30:00,10.75,10.75,10.72,10.72,203000.0,9.8187,9.8187,9.7913,9.7913,203000.0
2007-02-21 13:35:00,10.72,10.73,10.71,10.72,264000.0,9.7913,9.8004,9.7821,9.7913,264000.0
2007-02-21 13:40:00,10.72,10.72,10.71,10.71,411000.0,9.7913,9.7913,9.7821,9.7821,411000.0
2007-02-21 13:45:00,10.71,10.71,10.67,10.68,526000.0,9.7821,9.7821,9.7456,9.7547,526000.0
2007-02-21 13:50:00,10.68,10.68,10.66,10.68,352000.0,9.7547,9.7547,9.7365,9.7547,352000.0
2007-02-21 13:55:00,10.67,10.7,10.66,10.69,283000.0,9.7456,9.773,9.7365,9.7639,283000.0
2007-02-21 14:00:00,10.69,10.69,10.66,10.68,637000.0,9.7639,9.7639,9.7365,9.7547,637000.0
2007-02-21 14:05:00,10.68,10.68,10.67,10.67,190000.0,9.7547,9.7547,9.7456,9.7456,190000.0
2007-02-21 14:10:00,10.67,10.69,10.67,10.67,510000.0,9.7456,9.7639,9.7456,9.7456,510000.0
2007-02-21 14:15:00,10.67,10.67,10.64,10.64,453000.0,9.7456,9.7456,9.7182,9.7182,453000.0
2007-02-21 14:20:00,10.64,10.66,10.61,10.64,622000.0,9.7182,9.7365,9.6908,9.7182,622000.0
2007-02-21 14:25:00,10.64,10.64,10.62,10.63,691000.0,9.7182,9.7182,9.6999,9.7091,691000.0
2007-02-21 14:30:00,10.63,10.63,10.62,10.62,532000.0,9.7091,9.7091,9.6999,9.6999,532000.0
2007-02-21 14:35:00,10.62,10.62,10.61,10.61,350000.0,9.6999,9.6999,9.6908,9.6908,350000.0
2007-02-21 14:40:00,10.6,10.61,10.57,10.59,642000.0,9.6817,9.6908,9.6543,9.6725,642000.0
2007-02-21 14:45:00,10.6,10.6,10.59,10.6,234000.0,9.6817,9.6817,9.6725,9.6817,234000.0
2007-02-21 14:50:00,10.6,10.6,10.58,10.59,375000.0,9.6817,9.6817,9.6634,9.6725,375000.0
2007-02-21 14:55:00,10.59,10.63,10.58,10.62,643000.0,9.6725,9.7091,9.6634,9.6999,643000.0
2007-02-21 15:00:00,10.63,10.66,10.62,10.66,351000.0,9.7091,9.7365,9.6999,9.7365,351000.0
2007-02-21 15:05:00,10.66,10.68,10.65,10.67,361000.0,9.7365,9.7547,9.7273,9.7456,361000.0
2007-02-21 15:10:00,10.67,10.71,10.67,10.69,530000.0,9.7456,9.7821,9.7456,9.7639,530000.0
2007-02-21 15:15:00,10.69,10.71,10.68,10.68,260000.0,9.7639,9.7821,9.7547,9.7547,260000.0
2007-02-21 15:20:00,10.68,10.7,10.67,10.7,528000.0,9.7547,9.773,9.7456,9.773,528000.0
2007-02-21 15:25:00,10.7,10.7,10.67,10.68,277000.0,9.773,9.773,9.7456,9.7547,277000.0
2007-02-21 15:30:00,10.69,10.7,10.68,10.69,115000.0,9.7639,9.773,9.7547,9.7639,115000.0
2007-02-21 15:35:00,10.69,10.72,10.69,10.72,271000.0,9.7639,9.7913,9.7639,9.7913,271000.0
2007-02-21 15:40:00,10.72,10.74,10.7,10.72,451000.0,9.7913,9.8095,9.773,9.7913,451000.0
2007-02-21 15:45:00,10.72,10.74,10.71,10.74,410000.0,9.7913,9.8095,9.7821,9.8095,410000.0
2007-02-21 15:50:00,10.74,10.74,10.72,10.73,224000.0,9.8095,9.8095,9.7913,9.8004,224000.0
2007-02-21 15:55:00,10.73,10.74,10.72,10.72,337000.0,9.8004,9.8095,9.7913,9.7913,337000.0
2007-02-22 09:30:00,10.79,10.83,10.76,10.81,318000.0,9.8552,9.8917,9.8278,9.8735,318000.0
2007-02-22 09:35:00,10.78,10.81,10.73,10.77,270000.0,9.8461,9.8735,9.8004,9.8369,270000.0
2007-02-22 09:40:00,10.77,10.81,10.76,10.8,173000.0,9.8369,9.8735,9.8278,9.8643,173000.0
2007-02-22 09:45:00,10.8,10.87,10.8,10.84,347000.0,9.8643,9.9283,9.8643,9.9009,347000.0
2007-02-22 09:50:00,10.84,10.87,10.81,10.87,286000.0,9.9009,9.9283,9.8735,9.9283,286000.0
2007-02-22 09:55:00,10.87,10.9,10.86,10.87,1816000.0,9.9283,9.9557,9.9191,9.9283,1816000.0
2007-02-22 10:00:00,10.87,10.87,10.84,10.84,203000.0,9.9283,9.9283,9.9009,9.9009,203000.0
2007-02-22 10:05:00,10.83,10.83,10.78,10.78,288000.0,9.8917,9.8917,9.8461,9.8461,288000.0
2007-02-22 10:10:00,10.78,10.81,10.77,10.81,171000.0,9.8461,9.8735,9.8369,9.8735,171000.0
2007-02-22 10:15:00,10.8,10.81,10.77,10.79,249000.0,9.8643,9.8735,9.8369,9.8552,249000.0
2007-02-22 10:20:00,10.79,10.81,10.79,10.8,199000.0,9.8552,9.8735,9.8552,9.8643,199000.0
2007-02-22 10:25:00,10.8,10.8,10.77,10.79,139000.0,9.8643,9.8643,9.8369,9.8552,139000.0
2007-02-22 10:30:00,10.79,10.8,10.72,10.72,318000.0,9.8552,9.8643,9.7913,9.7913,318000.0
2007-02-22 10:35:00,10.73,10.76,10.72,10.76,320000.0,9.8004,9.8278,9.7913,9.8278,320000.0
2007-02-22 10:40:00,10.76,10.77,10.75,10.76,148000.0,9.8278,9.8369,9.8187,9.8278,148000.0
2007-02-22 10:45:00,10.76,10.76,10.75,10.75,142000.0,9.8278,9.8278,9.8187,9.8187,142000.0
2007-02-22 10:50:00,10.75,10.75,10.74,10.74,109000.0,9.8187,9.8187,9.8095,9.8095,109000.0
2007-02-22 10:55:00,10.74,10.75,10.74,10.74,141000.0,9.8095,9.8187,9.8095,9.8095,141000.0
2007-02-22 11:00:00,10.74,10.74,10.71,10.71,193000.0,9.8095,9.8095,9.7821,9.7821,193000.0
2007-02-22 11:05:00,10.71,10.71,10.68,10.69,312000.0,9.7821,9.7821,9.7547,9.7639,312000.0
2007-02-22 11:10:00,10.69,10.7,10.67,10.67,209000.0,9.7639,9.773,9.7456,9.7456,209000.0
2007-02-22 11:15:00,10.66,10.67,10.63,10.63,335000.0,9.7365,9.7456,9.7091,9.7091,335000.0
2007-02-22 11:20:00,10.63,10.63,10.59,10.59,495000.0,9.7091,9.7091,9.6725,9.6725,495000.0
2007-02-22 11:25:00,10.6,10.62,10.59,10.61,476000.0,9.6817,9.6999,9.6725,9.6908,476000.0
2007-02-22 11:30:00,10.61,10.61,10.57,10.58,515000.0,9.6908,9.6908,9.6543,9.6634,515000.0
2007-02-22 11:35:00,10.58,10.6,10.58,10.6,446000.0,9.6634,9.6817,9.6634,9.6817,446000.0
2007-02-22 11:40:00,10.6,10.62,10.6,10.62,371000.0,9.6817,9.6999,9.6817,9.6999,371000.0
2007-02-22 11:45:00,10.62,10.63,10.61,10.61,248000.0,9.6999,9.7091,9.6908,9.6908,248000.0
2007-02-22 11:50:00,10.62,10.65,10.6,10.65,282000.0,9.6999,9.7273,9.6817,9.7273,282000.0
2007-02-22 11:55:00,10.65,10.68,10.65,10.67,177000.0,9.7273,9.7547,9.7273,9.7456,177000.0
2007-02-22 12:00:00,10.67,10.67,10.66,10.67,121000.0,9.7456,9.7456,9.7365,9.7456,121000.0
2007-02-22 12:05:00,10.67,10.68,10.66,10.67,50000.0,9.7456,9.7547,9.7365,9.7456,50000.0
2007-02-22 12:10:00,10.68,10.68,10.66,10.66,83000.0,9.7547,9.7547,9.7365,9.7365,83000.0
2007-02-22 12:15:00,10.66,10.7,10.66,10.69,91000.0,9.7365,9.773,9.7365,9.7639,91000.0
2007-02-22 12:20:00,10.69,10.69,10.69,10.69,14000.0,9.7639,9.7639,9.7639,9.7639,14000.0
2007-02-22 12:25:00,10.69,10.69,10.67,10.68,72000.0,9.7639,9.7639,9.7456,9.7547,72000.0
2007-02-22 12:30:00,10.68,10.7,10.68,10.7,18000.0,9.7547,9.773,9.7547,9.773,18000.0
2007-02-22 12:35:00,10.7,10.7,10.69,10.69,67000.0,9.773,9.773,9.7639,9.7639,67000.0
2007-02-22 12:40:00,10.69,10.69,10.68,10.68,60000.0,9.7639,9.7639,9.7547,9.7547,60000.0
2007-02-22 12:45:00,10.68,10.68,10.68,10.68,72000.0,9.7547,9.7547,9.7547,9.7547,72000.0
2007-02-22 12:50:00,10.68,10.68,10.68,10.68,21000.0,9.7547,9.7547,9.7547,9.7547,21000.0
2007-02-22 12:55:00,10.68,10.68,10.68,10.68,34000.0,9.7547,9.7547,9.7547,9.7547,34000.0
2007-02-22 13:00:00,10.68,10.68,10.67,10.67,50000.0,9.7547,9.7547,9.7456,9.7456,50000.0
2007-02-22 13:05:00,10.67,10.67,10.64,10.64,262000.0,9.7456,9.7456,9.7182,9.7182,262000.0
2007-02-22 13:10:00,10.64,10.64,10.62,10.62,228000.0,9.7182,9.7182,9.6999,9.6999,228000.0
2007-02-22 13:15:00,10.62,10.63,10.62,10.62,78000.0,9.6999,9.7091,9.6999,9.6999,78000.0
2007-02-22 13:20:00,10.62,10.62,10.61,10.62,208000.0,9.6999,9.6999,9.6908,9.6999,208000.0
2007-02-22 13:25:00,10.62,10.63,10.61,10.62,239000.0,9.6999,9.7091,9.6908,9.6999,239000.0
2007-02-22 13:30:00,10.62,10.62,10.62,10.62,64000.0,9.6999,9.6999,9.6999,9.6999,64000.0
2007-02-22 13:35:00,10.62,10.62,10.62,10.62,55000.0,9.6999,9.6999,9.6999,9.6999,55000.0
2007-02-22 13:40:00,10.62,10.62,10.6,10.6,198000.0,9.6999,9.6999,9.6817,9.6817,198000.0
2007-02-22 13:45:00,10.6,10.61,10.6,10.6,123000.0,9.6817,9.6908,9.6817,9.6817,123000.0
2007-02-22 13:50:00,10.6,10.63,10.6,10.63,196000.0,9.6817,9.7091,9.6817,9.7091,196000.0
2007-02-22 13:55:00,10.63,10.65,10.63,10.64,174000.0,9.7091,9.7273,9.7091,9.7182,174000.0
2007-02-22 14:00:00,10.64,10.66,10.64,10.64,66000.0,9.7182,9.7365,9.7182,9.7182,66000.0
2007-02-22 14:05:00,10.64,10.64,10.64,10.64,57000.0,9.7182,9.7182,9.7182,9.7182,57000.0
2007-02-22 14:10:00,10.64,10.64,10.63,10.63,75000.0,9.7182,9.7182,9.7091,9.7091,75000.0
2007-02-22 14:15:00,10.63,10.63,10.6,10.62,160000.0,9.7091,9.7091,9.6817,9.6999,160000.0
2007-02-22 14:20:00,10.62,10.62,10.61,10.61,82000.0,9.6999,9.6999,9.6908,9.6908,82000.0
2007-02-22 14:25:00,10.61,10.61,10.61,10.61,76000.0,9.6908,9.6908,9.6908,9.6908,76000.0
2007-02-22 14:30:00,10.61,10.61,10.6,10.6,240000.0,9.6908,9.6908,9.6817,9.6817,240000.0
2007-02-22 14:35:00,10.6,10.6,10.56,10.56,786000.0,9.6817,9.6817,9.6451,9.6451,786000.0
2007-02-22 14:40:00,10.56,10.56,10.51,10.53,1070000.0,9.6451,9.6451,9.5995,9.6177,1070000.0
2007-02-22 14:45:00,10.53,10.55,10.51,10.54,471000.0,9.6177,9.636,9.5995,9.6269,471000.0
2007-02-22 14:50:00,10.54,10.55,10.52,10.55,439000.0,9.6269,9.636,9.6086,9.636,439000.0
2007-02-22 14:55:00,10.55,10.58,10.51,10.51,544000.0,9.636,9.6634,9.5995,9.5995,544000.0
2007-02-22 15:00:00,10.51,10.57,10.51,10.56,386000.0,9.5995,9.6543,9.5995,9.6451,386000.0
2007-02-22 15:05:00,10.56,10.58,10.56,10.58,277000.0,9.6451,9.6634,9.6451,9.6634,277000.0
2007-02-22 15:10:00,10.58,10.58,10.56,10.57,275000.0,9.6634,9.6634,9.6451,9.6543,275000.0
2007-02-22 15:15:00,10.56,10.58,10.54,10.57,212000.0,9.6451,9.6634,9.6269,9.6543,212000.0
2007-02-22 15:20:00,10.57,10.57,10.56,10.57,134000.0,9.6543,9.6543,9.6451,9.6543,134000.0
2007-02-22 15:25:00,10.57,10.58,10.56,10.57,188000.0,9.6543,9.6634,9.6451,9.6543,188000.0
2007-02-22 15:30:00,10.57,10.58,10.57,10.58,172000.0,9.6543,9.6634,9.6543,9.6634,172000.0
2007-02-22 15:35:00,10.58,10.58,10.55,10.56,507000.0,9.6634,9.6634,9.636,9.6451,507000.0
2007-02-22 15:40:00,10.56,10.58,10.54,10.56,598000.0,9.6451,9.6634,9.6269,9.6451,598000.0
2007-02-22 15:45:00,10.57,10.6,10.56,10.57,914000.0,9.6543,9.6817,9.6451,9.6543,914000.0
2007-02-22 15:50:00,10.57,10.61,10.57,10.59,571000.0,9.6543,9.6908,9.6543,9.6725,571000.0
2007-02-22 15:55:00,10.59,10.59,10.58,10.59,549000.0,9.6725,9.6725,9.6634,9.6725,549000.0
2007-02-23 09:30:00,10.59,10.59,10.52,10.55,395000.0,9.6725,9.6725,9.6086,9.636,395000.0
2007-02-23 09:35:00,10.55,10.66,10.52,10.62,569000.0,9.636,9.7365,9.6086,9.6999,569000.0
2007-02-23 09:40:00,10.62,10.62,10.55,10.55,326000.0,9.6999,9.6999,9.636,9.636,326000.0
2007-02-23 09:45:00,10.56,10.59,10.53,10.57,375000.0,9.6451,9.6725,9.6177,9.6543,375000.0
2007-02-23 09:50:00,10.57,10.58,10.54,10.57,236000.0,9.6543,9.6634,9.6269,9.6543,236000.0
2007-02-23 09:55:00,10.57,10.62,10.54,10.54,608000.0,9.6543,9.6999,9.6269,9.6269,608000.0
2007-02-23 10:00:00,10.54,10.56,10.52,10.55,407000.0,9.6269,9.6451,9.6086,9.636,407000.0
2007-02-23 10:05:00,10.55,10.56,10.54,10.56,277000.0,9.636,9.6451,9.6269,9.6451,277000.0
2007-02-23 10:10:00,10.56,10.56,10.54,10.55,135000.0,9.6451,9.6451,9.6269,9.636,135000.0
2007-02-23 10:15:00,10.55,10.55,10.54,10.55,111000.0,9.636,9.636,9.6269,9.636,111000.0
2007-02-23 10:20:00,10.55,10.56,10.54,10.55,201000.0,9.636,9.6451,9.6269,9.636,201000.0
2007-02-23 10:25:00,10.55,10.55,10.54,10.54,171000.0,9.636,9.636,9.6269,9.6269,171000.0
2007-02-23 10:30:00,10.54,10.54,10.53,10.54,334000.0,9.6269,9.6269,9.6177,9.6269,334000.0
2007-02-23 10:35:00,10.53,10.55,10.53,10.53,357000.0,9.6177,9.636,9.6177,9.6177,357000.0
2007-02-23 10:40:00,10.54,10.54,10.47,10.51,799000.0,9.6269,9.6269,9.5629,9.5995,799000.0
2007-02-23 10:45:00,10.51,10.51,10.46,10.46,612000.0,9.5995,9.5995,9.5538,9.5538,612000.0
2007-02-23 10:50:00,10.46,10.46,10.43,10.45,523000.0,9.5538,9.5538,9.5264,9.5447,523000.0
2007-02-23 10:55:00,10.44,10.45,10.42,10.45,463000.0,9.5355,9.5447,9.5173,9.5447,463000.0
2007-02-23 11:00:00,10.45,10.45,10.42,10.45,280000.0,9.5447,9.5447,9.5173,9.5447,280000.0
2007-02-23 11:05:00,10.45,10.46,10.44,10.44,368000.0,9.5447,9.5538,9.5355,9.5355,368000.0
2007-02-23 11:10:00,10.44,10.45,10.4,10.4,762000.0,9.5355,9.5447,9.499,9.499,762000.0
2007-02-23 11:15:00,10.4,10.45,10.38,10.45,817000.0,9.499,9.5447,9.4807,9.5447,817000.0
2007-02-23 11:20:00,10.46,10.48,10.43,10.44,1292000.0,9.5538,9.5721,9.5264,9.5355,1292000.0
2007-02-23 11:25:00,10.44,10.46,10.44,10.46,429000.0,9.5355,9.5538,9.5355,9.5538,429000.0
2007-02-23 11:30:00,10.46,10.52,10.46,10.51,713000.0,9.5538,9.6086,9.5538,9.5995,713000.0
2007-02-23 11:35:00,10.51,10.52,10.5,10.5,365000.0,9.5995,9.6086,9.5903,9.5903,365000.0
2007-02-23 11:40:00,10.5,10.5,10.45,10.46,440000.0,9.5903,9.5903,9.5447,9.5538,440000.0
2007-02-23 11:45:00,10.46,10.46,10.44,10.44,912000.0,9.5538,9.5538,9.5355,9.5355,912000.0
2007-02-23 11:50:00,10.44,10.45,10.44,10.44,292000.0,9.5355,9.5447,9.5355,9.5355,292000.0
2007-02-23 11:55:00,10.45,10.45,10.44,10.44,304000.0,9.5447,9.5447,9.5355,9.5355,304000.0
2007-02-23 12:00:00,10.44,10.47,10.43,10.44,451000.0,9.5355,9.5629,9.5264,9.5355,451000.0
2007-02-23 12:05:00,10.44,10.44,10.42,10.42,962000.0,9.5355,9.5355,9.5173,9.5173,962000.0
2007-02-23 12:10:00,10.42,10.43,10.4,10.42,500000.0,9.5173,9.5264,9.499,9.5173,500000.0
2007-02-23 12:15:00,10.42,10.42,10.41,10.41,188000.0,9.5173,9.5173,9.5081,9.5081,188000.0
2007-02-23 12:20:00,10.41,10.42,10.41,10.41,153000.0,9.5081,9.5173,9.5081,9.5081,153000.0
2007-02-23 12:25:00,10.41,10.42,10.41,10.42,172000.0,9.5081,9.5173,9.5081,9.5173,172000.0
2007-02-23 12:30:00,10.42,10.42,10.41,10.42,161000.0,9.5173,9.5173,9.5081,9.5173,161000.0
2007-02-23 12:35:00,10.42,10.42,10.42,10.42,75000.0,9.5173,9.5173,9.5173,9.5173,75000.0
2007-02-23 12:40:00,10.42,10.42,10.42,10.42,121000.0,9.5173,9.5173,9.5173,9.5173,121000.0
2007-02-23 12:45:00,10.42,10.42,10.4,10.4,241000.0,9.5173,9.5173,9.499,9.499,241000.0
2007-02-23 12:50:00,10.4,10.4,10.4,10.4,330000.0,9.499,9.499,9.499,9.499,330000.0
2007-02-23 12:55:00,10.4,10.41,10.4,10.4,363000.0,9.499,9.5081,9.499,9.499,363000.0
2007-02-23 13:00:00,10.4,10.45,10.39,10.4,306000.0,9.499,9.5447,9.4899,9.499,306000.0
2007-02-23 13:05:00,10.39,10.4,10.38,10.4,609000.0,9.4899,9.499,9.4807,9.499,609000.0
2007-02-23 13:10:00,10.4,10.4,10.38,10.39,373000.0,9.499,9.499,9.4807,9.4899,373000.0
2007-02-23 13:15:00,10.4,10.4,10.38,10.38,128000.0,9.499,9.499,9.4807,9.4807,128000.0
2007-02-23 13:20:00,10.38,10.39,10.37,10.39,407000.0,9.4807,9.4899,9.4716,9.4899,407000.0
2007-02-23 13:25:00,10.4,10.41,10.4,10.41,266000.0,9.499,9.5081,9.499,9.5081,266000.0
2007-02-23 13:30:00,10.41,10.41,10.39,10.39,81000.0,9.5081,9.5081,9.4899,9.4899,81000.0
2007-02-23 13:35:00,10.4,10.4,10.4,10.4,33000.0,9.499,9.499,9.499,9.499,33000.0
2007-02-23 13:40:00,10.4,10.42,10.4,10.42,241000.0,9.499,9.5173,9.499,9.5173,241000.0
2007-02-23 13:45:00,10.42,10.45,10.4,10.44,594000.0,9.5173,9.5447,9.499,9.5355,594000.0
2007-02-23 13:50:00,10.44,10.44,10.42,10.43,264000.0,9.5355,9.5355,9.5173,9.5264,264000.0
2007-02-23 13:55:00,10.43,10.43,10.41,10.41,277000.0,9.5264,9.5264,9.5081,9.5081,277000.0
2007-02-23 14:00:00,10.41,10.41,10.4,10.4,187000.0,9.5081,9.5081,9.499,9.499,187000.0
2007-02-23 14:05:00,10.4,10.41,10.4,10.4,256000.0,9.499,9.5081,9.499,9.499,256000.0
2007-02-23 14:10:00,10.4,10.4,10.4,10.4,99000.0,9.499,9.499,9.499,9.499,99000.0
2007-02-23 14:15:00,10.4,10.44,10.4,10.44,163000.0,9.499,9.5355,9.499,9.5355,163000.0
2007-02-23 14:20:00,10.44,10.47,10.41,10.47,415000.0,9.5355,9.5629,9.5081,9.5629,415000.0
2007-02-23 14:25:00,10.48,10.48,10.45,10.47,346000.0,9.5721,9.5721,9.5447,9.5629,346000.0
2007-02-23 14:30:00,10.47,10.49,10.44,10.44,850000.0,9.5629,9.5812,9.5355,9.5355,850000.0
2007-02-23 14:35:00,10.45,10.45,10.41,10.42,734000.0,9.5447,9.5447,9.5081,9.5173,734000.0
2007-02-23 14:40:00,10.41,10.42,10.41,10.41,236000.0,9.5081,9.5173,9.5081,9.5081,236000.0
2007-02-23 14:45:00,10.41,10.42,10.41,10.42,257000.0,9.5081,9.5173,9.5081,9.5173,257000.0
2007-02-23 14:50:00,10.42,10.43,10.42,10.42,205000.0,9.5173,9.5264,9.5173,9.5173,205000.0
2007-02-23 14:55:00,10.42,10.43,10.42,10.42,201000.0,9.5173,9.5264,9.5173,9.5173,201000.0
2007-02-23 15:00:00,10.42,10.42,10.41,10.41,155000.0,9.5173,9.5173,9.5081,9.5081,155000.0
2007-02-23 15:05:00,10.42,10.42,10.4,10.41,209000.0,9.5173,9.5173,9.499,9.5081,209000.0
2007-02-23 15:10:00,10.4,10.4,10.39,10.4,277000.0,9.499,9.499,9.4899,9.499,277000.0
2007-02-23 15:15:00,10.4,10.42,10.4,10.41,303000.0,9.499,9.5173,9.499,9.5081,303000.0
2007-02-23 15:20:00,10.42,10.43,10.41,10.42,219000.0,9.5173,9.5264,9.5081,9.5173,219000.0
2007-02-23 15:25:00,10.42,10.42,10.4,10.4,282000.0,9.5173,9.5173,9.499,9.499,282000.0
2007-02-23 15:30:00,10.4,10.4,10.4,10.4,239000.0,9.499,9.499,9.499,9.499,239000.0
2007-02-23 15:35:00,10.4,10.4,10.39,10.39,242000.0,9.499,9.499,9.4899,9.4899,242000.0
2007-02-23 15:40:00,10.39,10.39,10.38,10.39,446000.0,9.4899,9.4899,9.4807,9.4899,446000.0
2007-02-23 15:45:00,10.39,10.41,10.39,10.4,574000.0,9.4899,9.5081,9.4899,9.499,574000.0
2007-02-23 15:50:00,10.4,10.4,10.39,10.4,242000.0,9.499,9.499,9.4899,9.499,242000.0
2007-02-23 15:55:00,10.4,10.47,10.39,10.46,1866000.0,9.499,9.5629,9.4899,9.5538,1866000.0
2007-02-26 09:30:00,10.48,10.54,10.48,10.48,397000.0,9.5721,9.6269,9.5721,9.5721,397000.0
2007-02-26 09:35:00,10.48,10.55,10.48,10.54,395000.0,9.5721,9.636,9.5721,9.6269,395000.0
2007-02-26 09:40:00,10.54,10.55,10.53,10.55,197000.0,9.6269,9.636,9.6177,9.636,197000.0
2007-02-26 09:45:00,10.55,10.6,10.54,10.57,378000.0,9.636,9.6817,9.6269,9.6543,378000.0
2007-02-26 09:50:00,10.56,10.56,10.5,10.52,170000.0,9.6451,9.6451,9.5903,9.6086,170000.0
2007-02-26 09:55:00,10.52,10.54,10.52,10.52,91000.0,9.6086,9.6269,9.6086,9.6086,91000.0
2007-02-26 10:00:00,10.52,10.53,10.5,10.51,89000.0,9.6086,9.6177,9.5903,9.5995,89000.0
2007-02-26 10:05:00,10.51,10.51,10.47,10.5,212000.0,9.5995,9.5995,9.5629,9.5903,212000.0
2007-02-26 10:10:00,10.5,10.53,10.5,10.52,66000.0,9.5903,9.6177,9.5903,9.6086,66000.0
2007-02-26 10:15:00,10.52,10.52,10.5,10.51,15000.0,9.6086,9.6086,9.5903,9.5995,15000.0
2007-02-26 10:20:00,10.51,10.51,10.49,10.5,65000.0,9.5995,9.5995,9.5812,9.5903,65000.0
2007-02-26 10:25:00,10.5,10.53,10.5,10.51,115000.0,9.5903,9.6177,9.5903,9.5995,115000.0
2007-02-26 10:30:00,10.5,10.51,10.47,10.48,65000.0,9.5903,9.5995,9.5629,9.5721,65000.0
2007-02-26 10:35:00,10.47,10.5,10.46,10.5,124000.0,9.5629,9.5903,9.5538,9.5903,124000.0
2007-02-26 10:40:00,10.5,10.52,10.4,10.41,426000.0,9.5903,9.6086,9.499,9.5081,426000.0
2007-02-26 10:45:00,10.41,10.46,10.4,10.46,399000.0,9.5081,9.5538,9.499,9.5538,399000.0
2007-02-26 10:50:00,10.46,10.46,10.45,10.45,68000.0,9.5538,9.5538,9.5447,9.5447,68000.0
2007-02-26 10:55:00,10.45,10.46,10.41,10.45,220000.0,9.5447,9.5538,9.5081,9.5447,220000.0
2007-02-26 11:00:00,10.46,10.5,10.45,10.5,138000.0,9.5538,9.5903,9.5447,9.5903,138000.0
2007-02-26 11:05:00,10.49,10.49,10.48,10.49,68000.0,9.5812,9.5812,9.5721,9.5812,68000.0
2007-02-26 11:10:00,10.49,10.5,10.48,10.5,73000.0,9.5812,9.5903,9.5721,9.5903,73000.0
2007-02-26 11:15:00,10.5,10.52,10.5,10.5,170000.0,9.5903,9.6086,9.5903,9.5903,170000.0
2007-02-26 11:20:00,10.51,10.52,10.51,10.51,82000.0,9.5995,9.6086,9.5995,9.5995,82000.0
2007-02-26 11:25:00,10.52,10.52,10.5,10.51,49000.0,9.6086,9.6086,9.5903,9.5995,49000.0
2007-02-26 11:30:00,10.51,10.51,10.49,10.5,47000.0,9.5995,9.5995,9.5812,9.5903,47000.0
2007-02-26 11:35:00,10.5,10.5,10.49,10.49,43000.0,9.5903,9.5903,9.5812,9.5812,43000.0
2007-02-26 11:40:00,10.5,10.5,10.49,10.5,52000.0,9.5903,9.5903,9.5812,9.5903,52000.0
2007-02-26 11:45:00,10.5,10.5,10.46,10.46,185000.0,9.5903,9.5903,9.5538,9.5538,185000.0
2007-02-26 11:50:00,10.46,10.47,10.45,10.45,153000.0,9.5538,9.5629,9.5447,9.5447,153000.0
2007-02-26 11:55:00,10.45,10.45,10.42,10.44,354000.0,9.5447,9.5447,9.5173,9.5355,354000.0
2007-02-26 12:00:00,10.44,10.44,10.41,10.41,206000.0,9.5355,9.5355,9.5081,9.5081,206000.0
2007-02-26 12:05:00,10.41,10.42,10.4,10.41,250000.0,9.5081,9.5173,9.499,9.5081,250000.0
2007-02-26 12:10:00,10.41,10.41,10.4,10.4,129000.0,9.5081,9.5081,9.499,9.499,129000.0
2007-02-26 12:15:00,10.4,10.41,10.4,10.41,84000.0,9.499,9.5081,9.499,9.5081,84000.0
2007-02-26 12:20:00,10.41,10.42,10.4,10.41,120000.0,9.5081,9.5173,9.499,9.5081,120000.0
2007-02-26 12:25:00,10.41,10.42,10.41,10.42,76000.0,9.5081,9.5173,9.5081,9.5173,76000.0
2007-02-26 12:30:00,10.42,10.42,10.4,10.4,104000.0,9.5173,9.5173,9.499,9.499,104000.0
2007-02-26 12:35:00,10.4,10.4,10.4,10.4,63000.0,9.499,9.499,9.499,9.499,63000.0
2007-02-26 12:40:00,10.4,10.4,10.4,10.4,129000.0,9.499,9.499,9.499,9.499,129000.0
2007-02-26 12:45:00,10.4,10.4,10.35,10.35,354000.0,9.499,9.499,9.4533,9.4533,354000.0
2007-02-26 12:50:00,10.35,10.37,10.35,10.36,144000.0,9.4533,9.4716,9.4533,9.4625,144000.0
2007-02-26 12:55:00,10.36,10.38,10.36,10.37,166000.0,9.4625,9.4807,9.4625,9.4716,166000.0
2007-02-26 13:00:00,10.37,10.39,10.37,10.39,198000.0,9.4716,9.4899,9.4716,9.4899,198000.0
2007-02-26 13:05:00,10.39,10.41,10.39,10.4,109000.0,9.4899,9.5081,9.4899,9.499,109000.0
2007-02-26 13:10:00,10.4,10.41,10.4,10.41,53000.0,9.499,9.5081,9.499,9.5081,53000.0
2007-02-26 13:15:00,10.41,10.41,10.38,10.4,140000.0,9.5081,9.5081,9.4807,9.499,140000.0
2007-02-26 13:20:00,10.4,10.4,10.4,10.4,91000.0,9.499,9.499,9.499,9.499,91000.0
2007-02-26 13:25:00,10.4,10.4,10.4,10.4,73000.0,9.499,9.499,9.499,9.499,73000.0
2007-02-26 13:30:00,10.4,10.44,10.4,10.43,251000.0,9.499,9.5355,9.499,9.5264,251000.0
2007-02-26 13:35:00,10.43,10.45,10.43,10.45,205000.0,9.5264,9.5447,9.5264,9.5447,205000.0
2007-02-26 13:40:00,10.44,10.45,10.44,10.45,71000.0,9.5355,9.5447,9.5355,9.5447,71000.0
2007-02-26 13:45:00,10.45,10.45,10.43,10.43,74000.0,9.5447,9.5447,9.5264,9.5264,74000.0
2007-02-26 13:50:00,10.43,10.44,10.43,10.44,46000.0,9.5264,9.5355,9.5264,9.5355,46000.0
2007-02-26 13:55:00,10.44,10.45,10.44,10.45,63000.0,9.5355,9.5447,9.5355,9.5447,63000.0
2007-02-26 14:00:00,10.44,10.45,10.43,10.44,89000.0,9.5355,9.5447,9.5264,9.5355,89000.0
2007-02-26 14:05:00,10.44,10.44,10.43,10.44,141000.0,9.5355,9.5355,9.5264,9.5355,141000.0
2007-02-26 14:10:00,10.44,10.46,10.44,10.46,86000.0,9.5355,9.5538,9.5355,9.5538,86000.0
2007-02-26 14:15:00,10.46,10.5,10.46,10.49,137000.0,9.5538,9.5903,9.5538,9.5812,137000.0
2007-02-26 14:20:00,10.49,10.52,10.48,10.48,237000.0,9.5812,9.6086,9.5721,9.5721,237000.0
2007-02-26 14:25:00,10.48,10.48,10.47,10.47,64000.0,9.5721,9.5721,9.5629,9.5629,64000.0
2007-02-26 14:30:00,10.47,10.5,10.47,10.5,152000.0,9.5629,9.5903,9.5629,9.5903,152000.0
2007-02-26 14:35:00,10.5,10.53,10.5,10.52,184000.0,9.5903,9.6177,9.5903,9.6086,184000.0
2007-02-26 14:40:00,10.52,10.52,10.5,10.5,61000.0,9.6086,9.6086,9.5903,9.5903,61000.0
2007-02-26 14:45:00,10.5,10.51,10.49,10.5,92000.0,9.5903,9.5995,9.5812,9.5903,92000.0
2007-02-26 14:50:00,10.5,10.5,10.49,10.49,41000.0,9.5903,9.5903,9.5812,9.5812,41000.0
2007-02-26 14:55:00,10.49,10.49,10.48,10.48,44000.0,9.5812,9.5812,9.5721,9.5721,44000.0
2007-02-26 15:00:00,10.48,10.51,10.48,10.51,147000.0,9.5721,9.5995,9.5721,9.5995,147000.0
2007-02-26 15:05:00,10.5,10.5,10.48,10.49,90000.0,9.5903,9.5903,9.5721,9.5812,90000.0
2007-02-26 15:10:00,10.49,10.49,10.48,10.49,107000.0,9.5812,9.5812,9.5721,9.5812,107000.0
2007-02-26 15:15:00,10.49,10.49,10.47,10.47,105000.0,9.5812,9.5812,9.5629,9.5629,105000.0
2007-02-26 15:20:00,10.47,10.47,10.46,10.46,154000.0,9.5629,9.5629,9.5538,9.5538,154000.0
2007-02-26 15:25:00,10.46,10.46,10.43,10.43,267000.0,9.5538,9.5538,9.5264,9.5264,267000.0
2007-02-26 15:30:00,10.43,10.44,10.41,10.42,187000.0,9.5264,9.5355,9.5081,9.5173,187000.0
2007-02-26 15:35:00,10.41,10.43,10.41,10.43,107000.0,9.5081,9.5264,9.5081,9.5264,107000.0
2007-02-26 15:40:00,10.43,10.43,10.41,10.43,242000.0,9.5264,9.5264,9.5081,9.5264,242000.0
2007-02-26 15:45:00,10.43,10.44,10.41,10.43,261000.0,9.5264,9.5355,9.5081,9.5264,261000.0
2007-02-26 15:50:00,10.43,10.43,10.41,10.42,222000.0,9.5264,9.5264,9.5081,9.5173,222000.0
2007-02-26 15:55:00,10.42,10.42,10.41,10.41,232000.0,9.5173,9.5173,9.5081,9.5081,232000.0
2007-02-27 09:30:00,10.18,10.19,10.0,10.0,1582000.0,9.2981,9.3072,9.1336,9.1336,1582000.0
2007-02-27 09:35:00,10.0,10.08,10.0,10.04,970000.0,9.1336,9.2067,9.1336,9.1702,970000.0
2007-02-27 09:40:00,10.04,10.15,10.03,10.09,760000.0,9.1702,9.2707,9.1611,9.2159,760000.0
2007-02-27 09:45:00,10.09,10.18,10.05,10.1,785000.0,9.2159,9.2981,9.1793,9.225,785000.0
2007-02-27 09:50:00,10.1,10.2,10.05,10.17,879000.0,9.225,9.3163,9.1793,9.2889,879000.0
2007-02-27 09:55:00,10.16,10.19,10.05,10.15,1007000.0,9.2798,9.3072,9.1793,9.2707,1007000.0
2007-02-27 10:00:00,10.15,10.23,10.05,10.23,1060000.0,9.2707,9.3437,9.1793,9.3437,1060000.0
2007-02-27 10:05:00,10.23,10.29,10.22,10.29,1768000.0,9.3437,9.3985,9.3346,9.3985,1768000.0
2007-02-27 10:10:00,10.28,10.34,10.05,10.34,1579000.0,9.3894,9.4442,9.1793,9.4442,1579000.0
2007-02-27 10:15:00,10.34,10.38,10.05,10.31,1593000.0,9.4442,9.4807,9.1793,9.4168,1593000.0
2007-02-27 10:20:00,10.31,10.32,10.05,10.24,891000.0,9.4168,9.4259,9.1793,9.3529,891000.0
2007-02-27 10:25:00,10.24,10.31,10.05,10.29,558000.0,9.3529,9.4168,9.1793,9.3985,558000.0
2007-02-27 10:30:00,10.29,10.32,10.28,10.29,333000.0,9.3985,9.4259,9.3894,9.3985,333000.0
2007-02-27 10:35:00,10.29,10.31,10.26,10.31,549000.0,9.3985,9.4168,9.3711,9.4168,549000.0
2007-02-27 10:40:00,10.31,10.32,10.05,10.31,253000.0,9.4168,9.4259,9.1793,9.4168,253000.0
2007-02-27 10:45:00,10.31,10.34,10.31,10.32,555000.0,9.4168,9.4442,9.4168,9.4259,555000.0
2007-02-27 10:50:00,10.32,10.33,10.3,10.32,263000.0,9.4259,9.4351,9.4077,9.4259,263000.0
2007-02-27 10:55:00,10.33,10.34,10.05,10.28,523000.0,9.4351,9.4442,9.1793,9.3894,523000.0
2007-02-27 11:00:00,10.27,10.35,10.05,10.35,508000.0,9.3803,9.4533,9.1793,9.4533,508000.0
2007-02-27 11:05:00,10.35,10.37,10.05,10.35,856000.0,9.4533,9.4716,9.1793,9.4533,856000.0
2007-02-27 11:10:00,10.35,10.35,10.05,10.35,331000.0,9.4533,9.4533,9.1793,9.4533,331000.0
2007-02-27 11:15:00,10.36,10.37,10.05,10.35,246000.0,9.4625,9.4716,9.1793,9.4533,246000.0
2007-02-27 11:20:00,10.35,10.37,10.33,10.33,534000.0,9.4533,9.4716,9.4351,9.4351,534000.0
2007-02-27 11:25:00,10.33,10.34,10.32,10.33,142000.0,9.4351,9.4442,9.4259,9.4351,142000.0
2007-02-27 11:30:00,10.34,10.36,10.34,10.36,182000.0,9.4442,9.4625,9.4442,9.4625,182000.0
2007-02-27 11:35:00,10.36,10.41,10.36,10.41,468000.0,9.4625,9.5081,9.4625,9.5081,468000.0
2007-02-27 11:40:00,10.41,10.47,10.4,10.4,1037000.0,9.5081,9.5629,9.499,9.499,1037000.0
2007-02-27 11:45:00,10.41,10.45,10.41,10.43,628000.0,9.5081,9.5447,9.5081,9.5264,628000.0
2007-02-27 11:50:00,10.43,10.45,10.41,10.43,413000.0,9.5264,9.5447,9.5081,9.5264,413000.0
2007-02-27 11:55:00,10.43,10.45,10.39,10.4,700000.0,9.5264,9.5447,9.4899,9.499,700000.0
2007-02-27 12:00:00,10.4,10.42,10.39,10.41,703000.0,9.499,9.5173,9.4899,9.5081,703000.0
2007-02-27 12:05:00,10.41,10.43,10.41,10.43,369000.0,9.5081,9.5264,9.5081,9.5264,369000.0
2007-02-27 12:10:00,10.42,10.42,10.38,10.4,641000.0,9.5173,9.5173,9.4807,9.499,641000.0
2007-02-27 12:15:00,10.4,10.42,10.4,10.42,479000.0,9.499,9.5173,9.499,9.5173,479000.0
2007-02-27 12:20:00,10.42,10.47,10.42,10.44,693000.0,9.5173,9.5629,9.5173,9.5355,693000.0
2007-02-27 12:25:00,10.44,10.51,10.44,10.47,1064000.0,9.5355,9.5995,9.5355,9.5629,1064000.0
2007-02-27 12:30:00,10.47,10.5,10.46,10.48,559000.0,9.5629,9.5903,9.5538,9.5721,559000.0
2007-02-27 12:35:00,10.48,10.57,10.47,10.57,1452000.0,9.5721,9.6543,9.5629,9.6543,1452000.0
2007-02-27 12:40:00,10.56,10.59,10.53,10.53,1288000.0,9.6451,9.6725,9.6177,9.6177,1288000.0
2007-02-27 12:45:00,10.53,10.54,10.5,10.53,777000.0,9.6177,9.6269,9.5903,9.6177,777000.0
2007-02-27 12:50:00,10.54,10.55,10.47,10.48,434000.0,9.6269,9.636,9.5629,9.5721,434000.0
2007-02-27 12:55:00,10.48,10.49,10.46,10.48,482000.0,9.5721,9.5812,9.5538,9.5721,482000.0
2007-02-27 13:00:00,10.47,10.48,10.46,10.47,227000.0,9.5629,9.5721,9.5538,9.5629,227000.0
2007-02-27 13:05:00,10.46,10.46,10.42,10.43,648000.0,9.5538,9.5538,9.5173,9.5264,648000.0
2007-02-27 13:10:00,10.43,10.43,10.4,10.41,606000.0,9.5264,9.5264,9.499,9.5081,606000.0
2007-02-27 13:15:00,10.41,10.44,10.4,10.42,492000.0,9.5081,9.5355,9.499,9.5173,492000.0
2007-02-27 13:20:00,10.43,10.44,10.4,10.44,445000.0,9.5264,9.5355,9.499,9.5355,445000.0
2007-02-27 13:25:00,10.44,10.45,10.41,10.41,295000.0,9.5355,9.5447,9.5081,9.5081,295000.0
2007-02-27 13:30:00,10.41,10.41,10.35,10.35,1005000.0,9.5081,9.5081,9.4533,9.4533,1005000.0
2007-02-27 13:35:00,10.35,10.36,10.34,10.36,683000.0,9.4533,9.4625,9.4442,9.4625,683000.0
2007-02-27 13:40:00,10.36,10.38,10.35,10.36,499000.0,9.4625,9.4807,9.4533,9.4625,499000.0
2007-02-27 13:45:00,10.36,10.36,10.33,10.35,681000.0,9.4625,9.4625,9.4351,9.4533,681000.0
2007-02-27 13:50:00,10.35,10.36,10.34,10.35,371000.0,9.4533,9.4625,9.4442,9.4533,371000.0
2007-02-27 13:55:00,10.34,10.38,10.34,10.35,295000.0,9.4442,9.4807,9.4442,9.4533,295000.0
2007-02-27 14:00:00,10.35,10.37,10.35,10.37,250000.0,9.4533,9.4716,9.4533,9.4716,250000.0
2007-02-27 14:05:00,10.37,10.4,10.36,10.39,512000.0,9.4716,9.499,9.4625,9.4899,512000.0
2007-02-27 14:10:00,10.37,10.38,10.37,10.38,414000.0,9.4716,9.4807,9.4716,9.4807,414000.0
2007-02-27 14:15:00,10.39,10.39,10.37,10.37,218000.0,9.4899,9.4899,9.4716,9.4716,218000.0
2007-02-27 14:20:00,10.38,10.41,10.37,10.39,414000.0,9.4807,9.5081,9.4716,9.4899,414000.0
2007-02-27 14:25:00,10.39,10.4,10.37,10.37,433000.0,9.4899,9.499,9.4716,9.4716,433000.0
2007-02-27 14:30:00,10.38,10.47,10.34,10.4,748000.0,9.4807,9.5629,9.4442,9.499,748000.0
2007-02-27 14:35:00,10.4,10.4,10.38,10.38,220000.0,9.499,9.499,9.4807,9.4807,220000.0
2007-02-27 14:40:00,10.38,10.38,10.35,10.37,520000.0,9.4807,9.4807,9.4533,9.4716,520000.0
2007-02-27 14:45:00,10.37,10.38,10.34,10.34,224000.0,9.4716,9.4807,9.4442,9.4442,224000.0
2007-02-27 14:50:00,10.34,10.35,10.27,10.28,1091000.0,9.4442,9.4533,9.3803,9.3894,1091000.0
2007-02-27 14:55:00,10.28,10.31,10.25,10.25,666000.0,9.3894,9.4168,9.362,9.362,666000.0
2007-02-27 15:00:00,10.26,10.31,10.16,10.2,1076000.0,9.3711,9.4168,9.2798,9.3163,1076000.0
2007-02-27 15:05:00,10.2,10.33,10.17,10.31,629000.0,9.3163,9.4351,9.2889,9.4168,629000.0
2007-02-27 15:10:00,10.33,10.43,10.26,10.33,520000.0,9.4351,9.5264,9.3711,9.4351,520000.0
2007-02-27 15:15:00,10.33,10.4,10.32,10.38,462000.0,9.4351,9.499,9.4259,9.4807,462000.0
2007-02-27 15:20:00,10.38,10.41,10.36,10.4,502000.0,9.4807,9.5081,9.4625,9.499,502000.0
2007-02-27 15:25:00,10.4,10.4,10.37,10.38,382000.0,9.499,9.499,9.4716,9.4807,382000.0
2007-02-27 15:30:00,10.38,10.39,10.35,10.37,376000.0,9.4807,9.4899,9.4533,9.4716,376000.0
2007-02-27 15:35:00,10.37,10.5,10.36,10.49,1175000.0,9.4716,9.5903,9.4625,9.5812,1175000.0
2007-02-27 15:40:00,10.49,10.54,10.38,10.39,981000.0,9.5812,9.6269,9.4807,9.4899,981000.0
2007-02-27 15:45:00,10.39,10.4,10.37,10.38,324000.0,9.4899,9.499,9.4716,9.4807,324000.0
2007-02-27 15:50:00,10.38,10.38,10.32,10.32,166000.0,9.4807,9.4807,9.4259,9.4259,166000.0
2007-02-27 15:55:00,10.32,10.38,10.29,10.3,447000.0,9.4259,9.4807,9.3985,9.4077,447000.0
2007-02-28 09:30:00,10.3,10.38,10.2,10.36,669000.0,9.4077,9.4807,9.3163,9.4625,669000.0
2007-02-28 09:35:00,10.33,10.44,10.33,10.39,536000.0,9.4351,9.5355,9.4351,9.4899,536000.0
2007-02-28 09:40:00,10.39,10.39,10.31,10.31,868000.0,9.4899,9.4899,9.4168,9.4168,868000.0
2007-02-28 09:45:00,10.31,10.34,10.25,10.28,916000.0,9.4168,9.4442,9.362,9.3894,916000.0
2007-02-28 09:50:00,10.27,10.35,10.25,10.35,494000.0,9.3803,9.4533,9.362,9.4533,494000.0
2007-02-28 09:55:00,10.35,10.41,10.28,10.35,680000.0,9.4533,9.5081,9.3894,9.4533,680000.0
2007-02-28 10:00:00,10.35,10.41,10.34,10.4,700000.0,9.4533,9.5081,9.4442,9.499,700000.0
2007-02-28 10:05:00,10.4,10.42,10.35,10.41,398000.0,9.499,9.5173,9.4533,9.5081,398000.0
2007-02-28 10:10:00,10.41,10.48,10.38,10.43,808000.0,9.5081,9.5721,9.4807,9.5264,808000.0
2007-02-28 10:15:00,10.43,10.48,10.4,10.46,624000.0,9.5264,9.5721,9.499,9.5538,624000.0
2007-02-28 10:20:00,10.47,10.48,10.42,10.45,566000.0,9.5629,9.5721,9.5173,9.5447,566000.0
2007-02-28 10:25:00,10.46,10.5,10.43,10.49,410000.0,9.5538,9.5903,9.5264,9.5812,410000.0
2007-02-28 10:30:00,10.49,10.5,10.45,10.49,307000.0,9.5812,9.5903,9.5447,9.5812,307000.0
2007-02-28 10:35:00,10.5,10.5,10.47,10.49,261000.0,9.5903,9.5903,9.5629,9.5812,261000.0
2007-02-28 10:40:00,10.49,10.52,10.47,10.52,474000.0,9.5812,9.6086,9.5629,9.6086,474000.0
2007-02-28 10:45:00,10.49,10.54,10.47,10.52,666000.0,9.5812,9.6269,9.5629,9.6086,666000.0
2007-02-28 10:50:00,10.52,10.54,10.49,10.5,559000.0,9.6086,9.6269,9.5812,9.5903,559000.0
2007-02-28 10:55:00,10.53,10.53,10.5,10.52,536000.0,9.6177,9.6177,9.5903,9.6086,536000.0
2007-02-28 11:00:00,10.52,10.52,10.5,10.52,223000.0,9.6086,9.6086,9.5903,9.6086,223000.0
2007-02-28 11:05:00,10.51,10.54,10.51,10.52,374000.0,9.5995,9.6269,9.5995,9.6086,374000.0
2007-02-28 11:10:00,10.52,10.53,10.52,10.53,175000.0,9.6086,9.6177,9.6086,9.6177,175000.0
2007-02-28 11:15:00,10.52,10.54,10.52,10.53,203000.0,9.6086,9.6269,9.6086,9.6177,203000.0
2007-02-28 11:20:00,10.53,10.54,10.51,10.52,255000.0,9.6177,9.6269,9.5995,9.6086,255000.0
2007-02-28 11:25:00,10.52,10.54,10.52,10.53,245000.0,9.6086,9.6269,9.6086,9.6177,245000.0
2007-02-28 11:30:00,10.53,10.54,10.51,10.53,335000.0,9.6177,9.6269,9.5995,9.6177,335000.0
2007-02-28 11:35:00,10.52,10.54,10.52,10.52,181000.0,9.6086,9.6269,9.6086,9.6086,181000.0
2007-02-28 11:40:00,10.52,10.52,10.48,10.51,597000.0,9.6086,9.6086,9.5721,9.5995,597000.0
2007-02-28 11:45:00,10.51,10.53,10.51,10.52,249000.0,9.5995,9.6177,9.5995,9.6086,249000.0
2007-02-28 11:50:00,10.52,10.52,10.48,10.51,323000.0,9.6086,9.6086,9.5721,9.5995,323000.0
2007-02-28 11:55:00,10.51,10.53,10.51,10.52,234000.0,9.5995,9.6177,9.5995,9.6086,234000.0
2007-02-28 12:00:00,10.52,10.52,10.45,10.47,408000.0,9.6086,9.6086,9.5447,9.5629,408000.0
2007-02-28 12:05:00,10.47,10.47,10.44,10.47,191000.0,9.5629,9.5629,9.5355,9.5629,191000.0
2007-02-28 12:10:00,10.47,10.5,10.46,10.48,276000.0,9.5629,9.5903,9.5538,9.5721,276000.0
2007-02-28 12:15:00,10.48,10.5,10.47,10.49,631000.0,9.5721,9.5903,9.5629,9.5812,631000.0
2007-02-28 12:20:00,10.49,10.51,10.49,10.5,179000.0,9.5812,9.5995,9.5812,9.5903,179000.0
2007-02-28 12:25:00,10.5,10.5,10.48,10.49,179000.0,9.5903,9.5903,9.5721,9.5812,179000.0
2007-02-28 12:30:00,10.48,10.5,10.47,10.48,119000.0,9.5721,9.5903,9.5629,9.5721,119000.0
2007-02-28 12:35:00,10.48,10.49,10.48,10.48,77000.0,9.5721,9.5812,9.5721,9.5721,77000.0
2007-02-28 12:40:00,10.49,10.5,10.47,10.5,136000.0,9.5812,9.5903,9.5629,9.5903,136000.0
2007-02-28 12:45:00,10.5,10.62,10.5,10.59,1266000.0,9.5903,9.6999,9.5903,9.6725,1266000.0
2007-02-28 12:50:00,10.59,10.65,10.58,10.61,838000.0,9.6725,9.7273,9.6634,9.6908,838000.0
2007-02-28 12:55:00,10.61,10.64,10.6,10.61,316000.0,9.6908,9.7182,9.6817,9.6908,316000.0
2007-02-28 13:00:00,10.61,10.62,10.58,10.6,474000.0,9.6908,9.6999,9.6634,9.6817,474000.0
2007-02-28 13:05:00,10.6,10.61,10.57,10.58,230000.0,9.6817,9.6908,9.6543,9.6634,230000.0
2007-02-28 13:10:00,10.58,10.58,10.55,10.56,277000.0,9.6634,9.6634,9.636,9.6451,277000.0
2007-02-28 13:15:00,10.56,10.58,10.56,10.57,111000.0,9.6451,9.6634,9.6451,9.6543,111000.0
2007-02-28 13:20:00,10.57,10.58,10.57,10.58,151000.0,9.6543,9.6634,9.6543,9.6634,151000.0
2007-02-28 13:25:00,10.58,10.63,10.58,10.63,443000.0,9.6634,9.7091,9.6634,9.7091,443000.0
2007-02-28 13:30:00,10.63,10.65,10.62,10.65,607000.0,9.7091,9.7273,9.6999,9.7273,607000.0
2007-02-28 13:35:00,10.65,10.66,10.62,10.63,528000.0,9.7273,9.7365,9.6999,9.7091,528000.0
2007-02-28 13:40:00,10.63,10.64,10.61,10.62,235000.0,9.7091,9.7182,9.6908,9.6999,235000.0
2007-02-28 13:45:00,10.62,10.63,10.61,10.62,370000.0,9.6999,9.7091,9.6908,9.6999,370000.0
2007-02-28 13:50:00,10.61,10.61,10.58,10.6,225000.0,9.6908,9.6908,9.6634,9.6817,225000.0
2007-02-28 13:55:00,10.6,10.62,10.58,10.59,316000.0,9.6817,9.6999,9.6634,9.6725,316000.0
2007-02-28 14:00:00,10.6,10.62,10.59,10.62,114000.0,9.6817,9.6999,9.6725,9.6999,114000.0
2007-02-28 14:05:00,10.62,10.62,10.6,10.61,141000.0,9.6999,9.6999,9.6817,9.6908,141000.0
2007-02-28 14:10:00,10.62,10.62,10.61,10.62,146000.0,9.6999,9.6999,9.6908,9.6999,146000.0
2007-02-28 14:15:00,10.61,10.62,10.61,10.62,236000.0,9.6908,9.6999,9.6908,9.6999,236000.0
2007-02-28 14:20:00,10.62,10.62,10.61,10.61,203000.0,9.6999,9.6999,9.6908,9.6908,203000.0
2007-02-28 14:25:00,10.61,10.62,10.58,10.6,403000.0,9.6908,9.6999,9.6634,9.6817,403000.0
2007-02-28 14:30:00,10.61,10.62,10.6,10.62,164000.0,9.6908,9.6999,9.6817,9.6999,164000.0
2007-02-28 14:35:00,10.61,10.62,10.59,10.59,268000.0,9.6908,9.6999,9.6725,9.6725,268000.0
2007-02-28 14:40:00,10.59,10.6,10.57,10.57,329000.0,9.6725,9.6817,9.6543,9.6543,329000.0
2007-02-28 14:45:00,10.57,10.61,10.57,10.61,589000.0,9.6543,9.6908,9.6543,9.6908,589000.0
2007-02-28 14:50:00,10.61,10.61,10.58,10.59,214000.0,9.6908,9.6908,9.6634,9.6725,214000.0
2007-02-28 14:55:00,10.58,10.59,10.57,10.57,155000.0,9.6634,9.6725,9.6543,9.6543,155000.0
2007-02-28 15:00:00,10.58,10.59,10.57,10.59,302000.0,9.6634,9.6725,9.6543,9.6725,302000.0
2007-02-28 15:05:00,10.59,10.61,10.59,10.59,274000.0,9.6725,9.6908,9.6725,9.6725,274000.0
2007-02-28 15:10:00,10.59,10.65,10.59,10.64,747000.0,9.6725,9.7273,9.6725,9.7182,747000.0
2007-02-28 15:15:00,10.64,10.66,10.64,10.66,821000.0,9.7182,9.7365,9.7182,9.7365,821000.0
2007-02-28 15:20:00,10.66,10.67,10.63,10.66,565000.0,9.7365,9.7456,9.7091,9.7365,565000.0
2007-02-28 15:25:00,10.66,10.67,10.64,10.65,519000.0,9.7365,9.7456,9.7182,9.7273,519000.0
2007-02-28 15:30:00,10.65,10.68,10.65,10.68,716000.0,9.7273,9.7547,9.7273,9.7547,716000.0
2007-02-28 15:35:00,10.68,10.7,10.67,10.68,502000.0,9.7547,9.773,9.7456,9.7547,502000.0
2007-02-28 15:40:00,10.68,10.68,10.66,10.68,489000.0,9.7547,9.7547,9.7365,9.7547,489000.0
2007-02-28 15:45:00,10.68,10.71,10.67,10.69,874000.0,9.7547,9.7821,9.7456,9.7639,874000.0
2007-02-28 15:50:00,10.69,10.73,10.69,10.72,1013000.0,9.7639,9.8004,9.7639,9.7913,1013000.0
2007-02-28 15:55:00,10.72,10.73,10.68,10.68,870000.0,9.7913,9.8004,9.7547,9.7547,870000.0
2007-03-01 09:30:00,10.53,10.53,10.23,10.28,1440000.0,9.6177,9.6177,9.3437,9.3894,1440000.0
2007-03-01 09:35:00,10.23,10.47,10.23,10.4,678000.0,9.3437,9.5629,9.3437,9.499,678000.0
2007-03-01 09:40:00,10.4,10.43,10.38,10.39,808000.0,9.499,9.5264,9.4807,9.4899,808000.0
2007-03-01 09:45:00,10.39,10.4,10.32,10.32,1294000.0,9.4899,9.499,9.4259,9.4259,1294000.0
2007-03-01 09:50:00,10.32,10.4,10.32,10.38,972000.0,9.4259,9.499,9.4259,9.4807,972000.0
2007-03-01 09:55:00,10.38,10.46,10.33,10.41,1248000.0,9.4807,9.5538,9.4351,9.5081,1248000.0
2007-03-01 10:00:00,10.41,10.45,10.37,10.41,1626000.0,9.5081,9.5447,9.4716,9.5081,1626000.0
2007-03-01 10:05:00,10.41,10.42,10.39,10.41,857000.0,9.5081,9.5173,9.4899,9.5081,857000.0
2007-03-01 10:10:00,10.42,10.48,10.4,10.47,1414000.0,9.5173,9.5721,9.499,9.5629,1414000.0
2007-03-01 10:15:00,10.47,10.55,10.4,10.55,1028000.0,9.5629,9.636,9.499,9.636,1028000.0
2007-03-01 10:20:00,10.54,10.56,10.4,10.44,672000.0,9.6269,9.6451,9.499,9.5355,672000.0
2007-03-01 10:25:00,10.51,10.58,10.44,10.54,880000.0,9.5995,9.6634,9.5355,9.6269,880000.0
2007-03-01 10:30:00,10.53,10.58,10.47,10.57,494000.0,9.6177,9.6634,9.5629,9.6543,494000.0
2007-03-01 10:35:00,10.57,10.61,10.48,10.58,912000.0,9.6543,9.6908,9.5721,9.6634,912000.0
2007-03-01 10:40:00,10.56,10.63,10.51,10.63,1004000.0,9.6451,9.7091,9.5995,9.7091,1004000.0
2007-03-01 10:45:00,10.63,10.63,10.55,10.59,578000.0,9.7091,9.7091,9.636,9.6725,578000.0
2007-03-01 10:50:00,10.63,10.63,10.57,10.6,1005000.0,9.7091,9.7091,9.6543,9.6817,1005000.0
2007-03-01 10:55:00,10.62,10.63,10.59,10.61,1008000.0,9.6999,9.7091,9.6725,9.6908,1008000.0
2007-03-01 11:00:00,10.61,10.62,10.59,10.61,422000.0,9.6908,9.6999,9.6725,9.6908,422000.0
2007-03-01 11:05:00,10.61,10.63,10.6,10.61,500000.0,9.6908,9.7091,9.6817,9.6908,500000.0
2007-03-01 11:10:00,10.61,10.68,10.6,10.66,695000.0,9.6908,9.7547,9.6817,9.7365,695000.0
2007-03-01 11:15:00,10.66,10.72,10.61,10.7,1305000.0,9.7365,9.7913,9.6908,9.773,1305000.0
2007-03-01 11:20:00,10.71,10.78,10.7,10.76,1056000.0,9.7821,9.8461,9.773,9.8278,1056000.0
2007-03-01 11:25:00,10.76,10.77,10.74,10.76,890000.0,9.8278,9.8369,9.8095,9.8278,890000.0
2007-03-01 11:30:00,10.76,10.79,10.73,10.75,757000.0,9.8278,9.8552,9.8004,9.8187,757000.0
2007-03-01 11:35:00,10.75,10.75,10.7,10.7,485000.0,9.8187,9.8187,9.773,9.773,485000.0
2007-03-01 11:40:00,10.7,10.74,10.7,10.72,971000.0,9.773,9.8095,9.773,9.7913,971000.0
2007-03-01 11:45:00,10.72,10.73,10.64,10.66,514000.0,9.7913,9.8004,9.7182,9.7365,514000.0
2007-03-01 11:50:00,10.66,10.7,10.64,10.65,318000.0,9.7365,9.773,9.7182,9.7273,318000.0
2007-03-01 11:55:00,10.65,10.69,10.62,10.66,610000.0,9.7273,9.7639,9.6999,9.7365,610000.0
2007-03-01 12:00:00,10.65,10.68,10.63,10.64,304000.0,9.7273,9.7547,9.7091,9.7182,304000.0
2007-03-01 12:05:00,10.63,10.64,10.58,10.61,339000.0,9.7091,9.7182,9.6634,9.6908,339000.0
2007-03-01 12:10:00,10.61,10.68,10.6,10.63,275000.0,9.6908,9.7547,9.6817,9.7091,275000.0
2007-03-01 12:15:00,10.63,10.67,10.61,10.65,198000.0,9.7091,9.7456,9.6908,9.7273,198000.0
2007-03-01 12:20:00,10.65,10.65,10.61,10.63,206000.0,9.7273,9.7273,9.6908,9.7091,206000.0
2007-03-01 12:25:00,10.63,10.63,10.62,10.62,78000.0,9.7091,9.7091,9.6999,9.6999,78000.0
2007-03-01 12:30:00,10.62,10.63,10.62,10.63,91000.0,9.6999,9.7091,9.6999,9.7091,91000.0
2007-03-01 12:35:00,10.63,10.63,10.61,10.62,64000.0,9.7091,9.7091,9.6908,9.6999,64000.0
2007-03-01 12:40:00,10.62,10.63,10.62,10.63,65000.0,9.6999,9.7091,9.6999,9.7091,65000.0
2007-03-01 12:45:00,10.63,10.67,10.63,10.66,242000.0,9.7091,9.7456,9.7091,9.7365,242000.0
2007-03-01 12:50:00,10.67,10.68,10.65,10.65,149000.0,9.7456,9.7547,9.7273,9.7273,149000.0
2007-03-01 12:55:00,10.65,10.68,10.64,10.68,118000.0,9.7273,9.7547,9.7182,9.7547,118000.0
2007-03-01 13:00:00,10.68,10.68,10.67,10.68,173000.0,9.7547,9.7547,9.7456,9.7547,173000.0
2007-03-01 13:05:00,10.68,10.7,10.67,10.67,171000.0,9.7547,9.773,9.7456,9.7456,171000.0
2007-03-01 13:10:00,10.67,10.68,10.65,10.66,129000.0,9.7456,9.7547,9.7273,9.7365,129000.0
2007-03-01 13:15:00,10.65,10.66,10.65,10.65,92000.0,9.7273,9.7365,9.7273,9.7273,92000.0
2007-03-01 13:20:00,10.65,10.68,10.65,10.68,117000.0,9.7273,9.7547,9.7273,9.7547,117000.0
2007-03-01 13:25:00,10.67,10.71,10.67,10.71,177000.0,9.7456,9.7821,9.7456,9.7821,177000.0
2007-03-01 13:30:00,10.71,10.72,10.68,10.68,247000.0,9.7821,9.7913,9.7547,9.7547,247000.0
2007-03-01 13:35:00,10.68,10.69,10.67,10.67,139000.0,9.7547,9.7639,9.7456,9.7456,139000.0
2007-03-01 13:40:00,10.67,10.68,10.65,10.67,246000.0,9.7456,9.7547,9.7273,9.7456,246000.0
2007-03-01 13:45:00,10.66,10.68,10.66,10.67,112000.0,9.7365,9.7547,9.7365,9.7456,112000.0
2007-03-01 13:50:00,10.67,10.68,10.67,10.68,96000.0,9.7456,9.7547,9.7456,9.7547,96000.0
2007-03-01 13:55:00,10.68,10.72,10.68,10.72,206000.0,9.7547,9.7913,9.7547,9.7913,206000.0
2007-03-01 14:00:00,10.72,10.75,10.7,10.75,373000.0,9.7913,9.8187,9.773,9.8187,373000.0
2007-03-01 14:05:00,10.75,10.76,10.71,10.72,572000.0,9.8187,9.8278,9.7821,9.7913,572000.0
2007-03-01 14:10:00,10.72,10.74,10.69,10.72,350000.0,9.7913,9.8095,9.7639,9.7913,350000.0
2007-03-01 14:15:00,10.73,10.74,10.7,10.71,216000.0,9.8004,9.8095,9.773,9.7821,216000.0
2007-03-01 14:20:00,10.71,10.74,10.71,10.72,259000.0,9.7821,9.8095,9.7821,9.7913,259000.0
2007-03-01 14:25:00,10.72,10.73,10.69,10.69,153000.0,9.7913,9.8004,9.7639,9.7639,153000.0
2007-03-01 14:30:00,10.7,10.71,10.68,10.71,153000.0,9.773,9.7821,9.7547,9.7821,153000.0
2007-03-01 14:35:00,10.71,10.72,10.69,10.69,124000.0,9.7821,9.7913,9.7639,9.7639,124000.0
2007-03-01 14:40:00,10.69,10.71,10.68,10.69,101000.0,9.7639,9.7821,9.7547,9.7639,101000.0
2007-03-01 14:45:00,10.68,10.7,10.68,10.7,146000.0,9.7547,9.773,9.7547,9.773,146000.0
2007-03-01 14:50:00,10.7,10.72,10.69,10.71,173000.0,9.773,9.7913,9.7639,9.7821,173000.0
2007-03-01 14:55:00,10.71,10.72,10.69,10.7,129000.0,9.7821,9.7913,9.7639,9.773,129000.0
2007-03-01 15:00:00,10.7,10.71,10.69,10.7,166000.0,9.773,9.7821,9.7639,9.773,166000.0
2007-03-01 15:05:00,10.7,10.71,10.69,10.69,294000.0,9.773,9.7821,9.7639,9.7639,294000.0
2007-03-01 15:10:00,10.69,10.71,10.66,10.7,350000.0,9.7639,9.7821,9.7365,9.773,350000.0
2007-03-01 15:15:00,10.71,10.71,10.68,10.7,259000.0,9.7821,9.7821,9.7547,9.773,259000.0
2007-03-01 15:20:00,10.7,10.7,10.63,10.66,376000.0,9.773,9.773,9.7091,9.7365,376000.0
2007-03-01 15:25:00,10.66,10.67,10.62,10.66,450000.0,9.7365,9.7456,9.6999,9.7365,450000.0
2007-03-01 15:30:00,10.66,10.67,10.63,10.66,515000.0,9.7365,9.7456,9.7091,9.7365,515000.0
2007-03-01 15:35:00,10.66,10.68,10.61,10.63,433000.0,9.7365,9.7547,9.6908,9.7091,433000.0
2007-03-01 15:40:00,10.63,10.64,10.61,10.63,422000.0,9.7091,9.7182,9.6908,9.7091,422000.0
2007-03-01 15:45:00,10.63,10.63,10.61,10.61,207000.0,9.7091,9.7091,9.6908,9.6908,207000.0
2007-03-01 15:50:00,10.61,10.63,10.58,10.61,524000.0,9.6908,9.7091,9.6634,9.6908,524000.0
2007-03-01 15:55:00,10.62,10.63,10.6,10.61,472000.0,9.6999,9.7091,9.6817,9.6908,472000.0
2007-03-02 09:30:00,10.54,10.62,10.49,10.55,278000.0,9.6269,9.6999,9.5812,9.636,278000.0
2007-03-02 09:35:00,10.55,10.75,10.55,10.63,534000.0,9.636,9.8187,9.636,9.7091,534000.0
2007-03-02 09:40:00,10.62,10.73,10.62,10.67,324000.0,9.6999,9.8004,9.6999,9.7456,324000.0
2007-03-02 09:45:00,10.67,10.71,10.65,10.71,247000.0,9.7456,9.7821,9.7273,9.7821,247000.0
2007-03-02 09:50:00,10.71,10.71,10.67,10.67,155000.0,9.7821,9.7821,9.7456,9.7456,155000.0
2007-03-02 09:55:00,10.67,10.68,10.62,10.66,326000.0,9.7456,9.7547,9.6999,9.7365,326000.0
2007-03-02 10:00:00,10.65,10.65,10.58,10.64,365000.0,9.7273,9.7273,9.6634,9.7182,365000.0
2007-03-02 10:05:00,10.64,10.65,10.6,10.6,175000.0,9.7182,9.7273,9.6817,9.6817,175000.0
2007-03-02 10:10:00,10.6,10.64,10.6,10.63,160000.0,9.6817,9.7182,9.6817,9.7091,160000.0
2007-03-02 10:15:00,10.63,10.66,10.63,10.64,198000.0,9.7091,9.7365,9.7091,9.7182,198000.0
2007-03-02 10:20:00,10.63,10.65,10.62,10.63,63000.0,9.7091,9.7273,9.6999,9.7091,63000.0
2007-03-02 10:25:00,10.63,10.63,10.6,10.62,174000.0,9.7091,9.7091,9.6817,9.6999,174000.0
2007-03-02 10:30:00,10.62,10.65,10.61,10.65,96000.0,9.6999,9.7273,9.6908,9.7273,96000.0
2007-03-02 10:35:00,10.65,10.65,10.6,10.6,124000.0,9.7273,9.7273,9.6817,9.6817,124000.0
2007-03-02 10:40:00,10.6,10.64,10.58,10.63,185000.0,9.6817,9.7182,9.6634,9.7091,185000.0
2007-03-02 10:45:00,10.63,10.68,10.62,10.67,173000.0,9.7091,9.7547,9.6999,9.7456,173000.0
2007-03-02 10:50:00,10.67,10.68,10.65,10.65,102000.0,9.7456,9.7547,9.7273,9.7273,102000.0
2007-03-02 10:55:00,10.66,10.69,10.64,10.64,162000.0,9.7365,9.7639,9.7182,9.7182,162000.0
2007-03-02 11:00:00,10.64,10.64,10.59,10.6,328000.0,9.7182,9.7182,9.6725,9.6817,328000.0
2007-03-02 11:05:00,10.6,10.6,10.59,10.59,203000.0,9.6817,9.6817,9.6725,9.6725,203000.0
2007-03-02 11:10:00,10.59,10.59,10.58,10.58,202000.0,9.6725,9.6725,9.6634,9.6634,202000.0
2007-03-02 11:15:00,10.58,10.63,10.58,10.62,318000.0,9.6634,9.7091,9.6634,9.6999,318000.0
2007-03-02 11:20:00,10.62,10.62,10.61,10.62,80000.0,9.6999,9.6999,9.6908,9.6999,80000.0
2007-03-02 11:25:00,10.62,10.62,10.6,10.61,37000.0,9.6999,9.6999,9.6817,9.6908,37000.0
2007-03-02 11:30:00,10.6,10.6,10.59,10.59,39000.0,9.6817,9.6817,9.6725,9.6725,39000.0
2007-03-02 11:35:00,10.59,10.6,10.58,10.6,78000.0,9.6725,9.6817,9.6634,9.6817,78000.0
2007-03-02 11:40:00,10.61,10.61,10.59,10.6,31000.0,9.6908,9.6908,9.6725,9.6817,31000.0
2007-03-02 11:45:00,10.6,10.61,10.6,10.61,43000.0,9.6817,9.6908,9.6817,9.6908,43000.0
2007-03-02 11:50:00,10.6,10.61,10.58,10.58,62000.0,9.6817,9.6908,9.6634,9.6634,62000.0
2007-03-02 11:55:00,10.59,10.59,10.58,10.58,56000.0,9.6725,9.6725,9.6634,9.6634,56000.0
2007-03-02 12:00:00,10.58,10.59,10.57,10.57,64000.0,9.6634,9.6725,9.6543,9.6543,64000.0
2007-03-02 12:05:00,10.58,10.58,10.56,10.57,196000.0,9.6634,9.6634,9.6451,9.6543,196000.0
2007-03-02 12:10:00,10.57,10.57,10.55,10.55,56000.0,9.6543,9.6543,9.636,9.636,56000.0
2007-03-02 12:15:00,10.55,10.56,10.5,10.5,368000.0,9.636,9.6451,9.5903,9.5903,368000.0
2007-03-02 12:20:00,10.5,10.54,10.47,10.53,576000.0,9.5903,9.6269,9.5629,9.6177,576000.0
2007-03-02 12:25:00,10.52,10.52,10.47,10.48,406000.0,9.6086,9.6086,9.5629,9.5721,406000.0
2007-03-02 12:30:00,10.47,10.48,10.42,10.45,400000.0,9.5629,9.5721,9.5173,9.5447,400000.0
2007-03-02 12:35:00,10.45,10.45,10.41,10.43,184000.0,9.5447,9.5447,9.5081,9.5264,184000.0
2007-03-02 12:40:00,10.43,10.43,10.4,10.4,127000.0,9.5264,9.5264,9.499,9.499,127000.0
2007-03-02 12:45:00,10.4,10.43,10.4,10.42,226000.0,9.499,9.5264,9.499,9.5173,226000.0
2007-03-02 12:50:00,10.42,10.44,10.42,10.44,295000.0,9.5173,9.5355,9.5173,9.5355,295000.0
2007-03-02 12:55:00,10.44,10.48,10.44,10.45,234000.0,9.5355,9.5721,9.5355,9.5447,234000.0
2007-03-02 13:00:00,10.45,10.46,10.45,10.45,125000.0,9.5447,9.5538,9.5447,9.5447,125000.0
2007-03-02 13:05:00,10.45,10.46,10.44,10.44,586000.0,9.5447,9.5538,9.5355,9.5355,586000.0
2007-03-02 13:10:00,10.45,10.45,10.4,10.41,302000.0,9.5447,9.5447,9.499,9.5081,302000.0
2007-03-02 13:15:00,10.41,10.42,10.4,10.4,168000.0,9.5081,9.5173,9.499,9.499,168000.0
2007-03-02 13:20:00,10.4,10.4,10.35,10.35,493000.0,9.499,9.499,9.4533,9.4533,493000.0
2007-03-02 13:25:00,10.36,10.36,10.32,10.32,281000.0,9.4625,9.4625,9.4259,9.4259,281000.0
2007-03-02 13:30:00,10.32,10.32,10.28,10.31,547000.0,9.4259,9.4259,9.3894,9.4168,547000.0
2007-03-02 13:35:00,10.31,10.34,10.3,10.33,218000.0,9.4168,9.4442,9.4077,9.4351,218000.0
2007-03-02 13:40:00,10.32,10.4,10.32,10.36,362000.0,9.4259,9.499,9.4259,9.4625,362000.0
2007-03-02 13:45:00,10.36,10.37,10.33,10.33,190000.0,9.4625,9.4716,9.4351,9.4351,190000.0
2007-03-02 13:50:00,10.33,10.34,10.32,10.33,108000.0,9.4351,9.4442,9.4259,9.4351,108000.0
2007-03-02 13:55:00,10.33,10.35,10.32,10.35,134000.0,9.4351,9.4533,9.4259,9.4533,134000.0
2007-03-02 14:00:00,10.35,10.35,10.31,10.32,144000.0,9.4533,9.4533,9.4168,9.4259,144000.0
2007-03-02 14:05:00,10.32,10.33,10.31,10.32,60000.0,9.4259,9.4351,9.4168,9.4259,60000.0
2007-03-02 14:10:00,10.32,10.33,10.32,10.32,120000.0,9.4259,9.4351,9.4259,9.4259,120000.0
2007-03-02 14:15:00,10.32,10.37,10.32,10.36,159000.0,9.4259,9.4716,9.4259,9.4625,159000.0
2007-03-02 14:20:00,10.36,10.36,10.33,10.33,52000.0,9.4625,9.4625,9.4351,9.4351,52000.0
2007-03-02 14:25:00,10.34,10.34,10.32,10.33,142000.0,9.4442,9.4442,9.4259,9.4351,142000.0
2007-03-02 14:30:00,10.33,10.37,10.33,10.36,126000.0,9.4351,9.4716,9.4351,9.4625,126000.0
2007-03-02 14:35:00,10.35,10.39,10.35,10.39,233000.0,9.4533,9.4899,9.4533,9.4899,233000.0
2007-03-02 14:40:00,10.39,10.42,10.37,10.42,319000.0,9.4899,9.5173,9.4716,9.5173,319000.0
2007-03-02 14:45:00,10.41,10.41,10.38,10.38,125000.0,9.5081,9.5081,9.4807,9.4807,125000.0
2007-03-02 14:50:00,10.37,10.4,10.36,10.39,212000.0,9.4716,9.499,9.4625,9.4899,212000.0
2007-03-02 14:55:00,10.39,10.4,10.37,10.39,156000.0,9.4899,9.499,9.4716,9.4899,156000.0
2007-03-02 15:00:00,10.39,10.4,10.38,10.39,266000.0,9.4899,9.499,9.4807,9.4899,266000.0
2007-03-02 15:05:00,10.39,10.4,10.37,10.39,280000.0,9.4899,9.499,9.4716,9.4899,280000.0
2007-03-02 15:10:00,10.39,10.39,10.38,10.38,153000.0,9.4899,9.4899,9.4807,9.4807,153000.0
2007-03-02 15:15:00,10.38,10.38,10.35,10.36,196000.0,9.4807,9.4807,9.4533,9.4625,196000.0
2007-03-02 15:20:00,10.36,10.38,10.35,10.36,180000.0,9.4625,9.4807,9.4533,9.4625,180000.0
2007-03-02 15:25:00,10.36,10.36,10.34,10.35,595000.0,9.4625,9.4625,9.4442,9.4533,595000.0
2007-03-02 15:30:00,10.35,10.37,10.35,10.37,350000.0,9.4533,9.4716,9.4533,9.4716,350000.0
2007-03-02 15:35:00,10.37,10.38,10.37,10.37,157000.0,9.4716,9.4807,9.4716,9.4716,157000.0
2007-03-02 15:40:00,10.37,10.37,10.34,10.34,218000.0,9.4716,9.4716,9.4442,9.4442,218000.0
2007-03-02 15:45:00,10.34,10.34,10.31,10.33,655000.0,9.4442,9.4442,9.4168,9.4351,655000.0
2007-03-02 15:50:00,10.33,10.33,10.32,10.32,289000.0,9.4351,9.4351,9.4259,9.4259,289000.0
2007-03-02 15:55:00,10.31,10.33,10.3,10.31,780000.0,9.4168,9.4351,9.4077,9.4168,780000.0
2007-03-05 09:30:00,10.12,10.18,10.11,10.13,904000.0,9.2433,9.2981,9.2341,9.2524,904000.0
2007-03-05 09:35:00,10.13,10.2,10.12,10.17,490000.0,9.2524,9.3163,9.2433,9.2889,490000.0
2007-03-05 09:40:00,10.17,10.17,10.14,10.16,379000.0,9.2889,9.2889,9.2615,9.2798,379000.0
2007-03-05 09:45:00,10.15,10.2,10.14,10.15,440000.0,9.2707,9.3163,9.2615,9.2707,440000.0
2007-03-05 09:50:00,10.15,10.19,10.13,10.19,419000.0,9.2707,9.3072,9.2524,9.3072,419000.0
2007-03-05 09:55:00,10.2,10.3,10.2,10.3,583000.0,9.3163,9.4077,9.3163,9.4077,583000.0
2007-03-05 10:00:00,10.3,10.3,10.22,10.25,570000.0,9.4077,9.4077,9.3346,9.362,570000.0
2007-03-05 10:05:00,10.25,10.29,10.25,10.27,237000.0,9.362,9.3985,9.362,9.3803,237000.0
2007-03-05 10:10:00,10.26,10.33,10.26,10.33,353000.0,9.3711,9.4351,9.3711,9.4351,353000.0
2007-03-05 10:15:00,10.32,10.38,10.31,10.35,663000.0,9.4259,9.4807,9.4168,9.4533,663000.0
2007-03-05 10:20:00,10.34,10.35,10.28,10.32,264000.0,9.4442,9.4533,9.3894,9.4259,264000.0
2007-03-05 10:25:00,10.31,10.32,10.28,10.32,331000.0,9.4168,9.4259,9.3894,9.4259,331000.0
2007-03-05 10:30:00,10.31,10.32,10.26,10.27,362000.0,9.4168,9.4259,9.3711,9.3803,362000.0
2007-03-05 10:35:00,10.27,10.27,10.23,10.25,694000.0,9.3803,9.3803,9.3437,9.362,694000.0
2007-03-05 10:40:00,10.25,10.31,10.25,10.28,374000.0,9.362,9.4168,9.362,9.3894,374000.0
2007-03-05 10:45:00,10.28,10.3,10.27,10.29,116000.0,9.3894,9.4077,9.3803,9.3985,116000.0
2007-03-05 10:50:00,10.3,10.3,10.28,10.3,241000.0,9.4077,9.4077,9.3894,9.4077,241000.0
2007-03-05 10:55:00,10.3,10.32,10.29,10.32,191000.0,9.4077,9.4259,9.3985,9.4259,191000.0
2007-03-05 11:00:00,10.32,10.37,10.3,10.36,629000.0,9.4259,9.4716,9.4077,9.4625,629000.0
2007-03-05 11:05:00,10.36,10.42,10.35,10.4,831000.0,9.4625,9.5173,9.4533,9.499,831000.0
2007-03-05 11:10:00,10.4,10.42,10.39,10.39,404000.0,9.499,9.5173,9.4899,9.4899,404000.0
2007-03-05 11:15:00,10.39,10.4,10.38,10.39,389000.0,9.4899,9.499,9.4807,9.4899,389000.0
2007-03-05 11:20:00,10.39,10.39,10.33,10.34,357000.0,9.4899,9.4899,9.4351,9.4442,357000.0
2007-03-05 11:25:00,10.34,10.37,10.34,10.35,291000.0,9.4442,9.4716,9.4442,9.4533,291000.0
2007-03-05 11:30:00,10.35,10.35,10.3,10.32,317000.0,9.4533,9.4533,9.4077,9.4259,317000.0
2007-03-05 11:35:00,10.32,10.32,10.3,10.31,154000.0,9.4259,9.4259,9.4077,9.4168,154000.0
2007-03-05 11:40:00,10.31,10.32,10.28,10.29,338000.0,9.4168,9.4259,9.3894,9.3985,338000.0
2007-03-05 11:45:00,10.29,10.31,10.29,10.3,267000.0,9.3985,9.4168,9.3985,9.4077,267000.0
2007-03-05 11:50:00,10.3,10.32,10.3,10.3,259000.0,9.4077,9.4259,9.4077,9.4077,259000.0
2007-03-05 11:55:00,10.31,10.31,10.29,10.29,276000.0,9.4168,9.4168,9.3985,9.3985,276000.0
2007-03-05 12:00:00,10.29,10.29,10.25,10.25,521000.0,9.3985,9.3985,9.362,9.362,521000.0
2007-03-05 12:05:00,10.25,10.25,10.22,10.24,550000.0,9.362,9.362,9.3346,9.3529,550000.0
2007-03-05 12:10:00,10.25,10.27,10.24,10.25,279000.0,9.362,9.3803,9.3529,9.362,279000.0
2007-03-05 12:15:00,10.25,10.25,10.2,10.2,393000.0,9.362,9.362,9.3163,9.3163,393000.0
2007-03-05 12:20:00,10.2,10.22,10.19,10.22,407000.0,9.3163,9.3346,9.3072,9.3346,407000.0
2007-03-05 12:25:00,10.21,10.22,10.16,10.16,372000.0,9.3255,9.3346,9.2798,9.2798,372000.0
2007-03-05 12:30:00,10.16,10.16,10.14,10.14,393000.0,9.2798,9.2798,9.2615,9.2615,393000.0
2007-03-05 12:35:00,10.14,10.19,10.13,10.17,456000.0,9.2615,9.3072,9.2524,9.2889,456000.0
2007-03-05 12:40:00,10.17,10.2,10.16,10.2,604000.0,9.2889,9.3163,9.2798,9.3163,604000.0
2007-03-05 12:45:00,10.2,10.23,10.2,10.22,317000.0,9.3163,9.3437,9.3163,9.3346,317000.0
2007-03-05 12:50:00,10.22,10.31,10.2,10.2,343000.0,9.3346,9.4168,9.3163,9.3163,343000.0
2007-03-05 12:55:00,10.2,10.2,10.15,10.15,311000.0,9.3163,9.3163,9.2707,9.2707,311000.0
2007-03-05 13:00:00,10.15,10.16,10.14,10.15,227000.0,9.2707,9.2798,9.2615,9.2707,227000.0
2007-03-05 13:05:00,10.15,10.15,10.13,10.13,171000.0,9.2707,9.2707,9.2524,9.2524,171000.0
2007-03-05 13:10:00,10.13,10.14,10.11,10.11,500000.0,9.2524,9.2615,9.2341,9.2341,500000.0
2007-03-05 13:15:00,10.11,10.13,10.11,10.11,430000.0,9.2341,9.2524,9.2341,9.2341,430000.0
2007-03-05 13:20:00,10.11,10.13,10.11,10.12,244000.0,9.2341,9.2524,9.2341,9.2433,244000.0
2007-03-05 13:25:00,10.12,10.12,10.1,10.11,451000.0,9.2433,9.2433,9.225,9.2341,451000.0
2007-03-05 13:30:00,10.11,10.11,10.1,10.11,137000.0,9.2341,9.2341,9.225,9.2341,137000.0
2007-03-05 13:35:00,10.11,10.15,10.11,10.15,426000.0,9.2341,9.2707,9.2341,9.2707,426000.0
2007-03-05 13:40:00,10.15,10.2,10.15,10.19,236000.0,9.2707,9.3163,9.2707,9.3072,236000.0
2007-03-05 13:45:00,10.19,10.24,10.19,10.23,276000.0,9.3072,9.3529,9.3072,9.3437,276000.0
2007-03-05 13:50:00,10.23,10.27,10.19,10.22,730000.0,9.3437,9.3803,9.3072,9.3346,730000.0
2007-03-05 13:55:00,10.22,10.23,10.21,10.22,330000.0,9.3346,9.3437,9.3255,9.3346,330000.0
2007-03-05 14:00:00,10.22,10.28,10.22,10.26,401000.0,9.3346,9.3894,9.3346,9.3711,401000.0
2007-03-05 14:05:00,10.27,10.3,10.25,10.25,595000.0,9.3803,9.4077,9.362,9.362,595000.0
2007-03-05 14:10:00,10.25,10.26,10.19,10.21,398000.0,9.362,9.3711,9.3072,9.3255,398000.0
2007-03-05 14:15:00,10.21,10.22,10.19,10.2,171000.0,9.3255,9.3346,9.3072,9.3163,171000.0
2007-03-05 14:20:00,10.2,10.23,10.2,10.23,168000.0,9.3163,9.3437,9.3163,9.3437,168000.0
2007-03-05 14:25:00,10.23,10.24,10.22,10.22,113000.0,9.3437,9.3529,9.3346,9.3346,113000.0
2007-03-05 14:30:00,10.22,10.22,10.2,10.2,121000.0,9.3346,9.3346,9.3163,9.3163,121000.0
2007-03-05 14:35:00,10.2,10.22,10.2,10.2,151000.0,9.3163,9.3346,9.3163,9.3163,151000.0
2007-03-05 14:40:00,10.21,10.21,10.18,10.19,165000.0,9.3255,9.3255,9.2981,9.3072,165000.0
2007-03-05 14:45:00,10.2,10.24,10.17,10.23,221000.0,9.3163,9.3529,9.2889,9.3437,221000.0
2007-03-05 14:50:00,10.23,10.23,10.2,10.2,101000.0,9.3437,9.3437,9.3163,9.3163,101000.0
2007-03-05 14:55:00,10.2,10.25,10.2,10.23,107000.0,9.3163,9.362,9.3163,9.3437,107000.0
2007-03-05 15:00:00,10.23,10.25,10.22,10.24,357000.0,9.3437,9.362,9.3346,9.3529,357000.0
2007-03-05 15:05:00,10.23,10.23,10.2,10.2,222000.0,9.3437,9.3437,9.3163,9.3163,222000.0
2007-03-05 15:10:00,10.2,10.21,10.17,10.18,515000.0,9.3163,9.3255,9.2889,9.2981,515000.0
2007-03-05 15:15:00,10.18,10.19,10.16,10.17,327000.0,9.2981,9.3072,9.2798,9.2889,327000.0
2007-03-05 15:20:00,10.17,10.24,10.16,10.22,586000.0,9.2889,9.3529,9.2798,9.3346,586000.0
2007-03-05 15:25:00,10.22,10.24,10.21,10.22,393000.0,9.3346,9.3529,9.3255,9.3346,393000.0
2007-03-05 15:30:00,10.22,10.22,10.19,10.22,331000.0,9.3346,9.3346,9.3072,9.3346,331000.0
2007-03-05 15:35:00,10.22,10.22,10.19,10.19,145000.0,9.3346,9.3346,9.3072,9.3072,145000.0
2007-03-05 15:40:00,10.19,10.19,10.15,10.15,294000.0,9.3072,9.3072,9.2707,9.2707,294000.0
2007-03-05 15:45:00,10.15,10.15,10.13,10.14,554000.0,9.2707,9.2707,9.2524,9.2615,554000.0
2007-03-05 15:50:00,10.14,10.15,10.1,10.12,553000.0,9.2615,9.2707,9.225,9.2433,553000.0
2007-03-05 15:55:00,10.12,10.13,10.09,10.1,1184000.0,9.2433,9.2524,9.2159,9.225,1184000.0
2007-03-06 09:30:00,10.28,10.38,10.27,10.37,1012000.0,9.3894,9.4807,9.3803,9.4716,1012000.0
2007-03-06 09:35:00,10.37,10.42,10.36,10.38,1231000.0,9.4716,9.5173,9.4625,9.4807,1231000.0
2007-03-06 09:40:00,10.38,10.39,10.36,10.37,1057000.0,9.4807,9.4899,9.4625,9.4716,1057000.0
2007-03-06 09:45:00,10.37,10.4,10.36,10.37,926000.0,9.4716,9.499,9.4625,9.4716,926000.0
2007-03-06 09:50:00,10.37,10.37,10.33,10.36,934000.0,9.4716,9.4716,9.4351,9.4625,934000.0
2007-03-06 09:55:00,10.36,10.38,10.36,10.38,452000.0,9.4625,9.4807,9.4625,9.4807,452000.0
2007-03-06 10:00:00,10.38,10.41,10.36,10.37,746000.0,9.4807,9.5081,9.4625,9.4716,746000.0
2007-03-06 10:05:00,10.37,10.38,10.36,10.36,503000.0,9.4716,9.4807,9.4625,9.4625,503000.0
2007-03-06 10:10:00,10.36,10.38,10.33,10.35,560000.0,9.4625,9.4807,9.4351,9.4533,560000.0
2007-03-06 10:15:00,10.36,10.38,10.33,10.37,476000.0,9.4625,9.4807,9.4351,9.4716,476000.0
2007-03-06 10:20:00,10.37,10.37,10.33,10.34,488000.0,9.4716,9.4716,9.4351,9.4442,488000.0
2007-03-06 10:25:00,10.34,10.36,10.31,10.33,383000.0,9.4442,9.4625,9.4168,9.4351,383000.0
2007-03-06 10:30:00,10.33,10.33,10.31,10.32,764000.0,9.4351,9.4351,9.4168,9.4259,764000.0
2007-03-06 10:35:00,10.32,10.33,10.3,10.3,350000.0,9.4259,9.4351,9.4077,9.4077,350000.0
2007-03-06 10:40:00,10.3,10.3,10.26,10.26,791000.0,9.4077,9.4077,9.3711,9.3711,791000.0
2007-03-06 10:45:00,10.26,10.27,10.24,10.26,371000.0,9.3711,9.3803,9.3529,9.3711,371000.0
2007-03-06 10:50:00,10.26,10.31,10.25,10.31,275000.0,9.3711,9.4168,9.362,9.4168,275000.0
2007-03-06 10:55:00,10.31,10.32,10.26,10.27,424000.0,9.4168,9.4259,9.3711,9.3803,424000.0
2007-03-06 11:00:00,10.27,10.29,10.26,10.28,317000.0,9.3803,9.3985,9.3711,9.3894,317000.0
2007-03-06 11:05:00,10.28,10.28,10.27,10.28,54000.0,9.3894,9.3894,9.3803,9.3894,54000.0
2007-03-06 11:10:00,10.28,10.3,10.27,10.3,188000.0,9.3894,9.4077,9.3803,9.4077,188000.0
2007-03-06 11:15:00,10.3,10.31,10.3,10.3,135000.0,9.4077,9.4168,9.4077,9.4077,135000.0
2007-03-06 11:20:00,10.3,10.34,10.3,10.33,226000.0,9.4077,9.4442,9.4077,9.4351,226000.0
2007-03-06 11:25:00,10.33,10.35,10.32,10.33,313000.0,9.4351,9.4533,9.4259,9.4351,313000.0
2007-03-06 11:30:00,10.33,10.35,10.31,10.32,485000.0,9.4351,9.4533,9.4168,9.4259,485000.0
2007-03-06 11:35:00,10.32,10.32,10.31,10.31,225000.0,9.4259,9.4259,9.4168,9.4168,225000.0
2007-03-06 11:40:00,10.31,10.33,10.31,10.32,229000.0,9.4168,9.4351,9.4168,9.4259,229000.0
2007-03-06 11:45:00,10.32,10.33,10.28,10.31,332000.0,9.4259,9.4351,9.3894,9.4168,332000.0
2007-03-06 11:50:00,10.31,10.32,10.3,10.31,104000.0,9.4168,9.4259,9.4077,9.4168,104000.0
2007-03-06 11:55:00,10.31,10.33,10.31,10.33,166000.0,9.4168,9.4351,9.4168,9.4351,166000.0
2007-03-06 12:00:00,10.33,10.33,10.32,10.32,652000.0,9.4351,9.4351,9.4259,9.4259,652000.0
2007-03-06 12:05:00,10.32,10.32,10.31,10.32,277000.0,9.4259,9.4259,9.4168,9.4259,277000.0
2007-03-06 12:10:00,10.32,10.32,10.29,10.29,226000.0,9.4259,9.4259,9.3985,9.3985,226000.0
2007-03-06 12:15:00,10.29,10.3,10.29,10.3,121000.0,9.3985,9.4077,9.3985,9.4077,121000.0
2007-03-06 12:20:00,10.3,10.3,10.3,10.3,63000.0,9.4077,9.4077,9.4077,9.4077,63000.0
2007-03-06 12:25:00,10.3,10.3,10.3,10.3,63000.0,9.4077,9.4077,9.4077,9.4077,63000.0
2007-03-06 12:30:00,10.3,10.31,10.3,10.31,211000.0,9.4077,9.4168,9.4077,9.4168,211000.0
2007-03-06 12:35:00,10.31,10.31,10.3,10.31,419000.0,9.4168,9.4168,9.4077,9.4168,419000.0
2007-03-06 12:40:00,10.31,10.31,10.29,10.29,153000.0,9.4168,9.4168,9.3985,9.3985,153000.0
2007-03-06 12:45:00,10.29,10.31,10.29,10.3,245000.0,9.3985,9.4168,9.3985,9.4077,245000.0
2007-03-06 12:50:00,10.3,10.3,10.29,10.3,172000.0,9.4077,9.4077,9.3985,9.4077,172000.0
2007-03-06 12:55:00,10.29,10.3,10.29,10.3,113000.0,9.3985,9.4077,9.3985,9.4077,113000.0
2007-03-06 13:00:00,10.3,10.31,10.27,10.3,425000.0,9.4077,9.4168,9.3803,9.4077,425000.0
2007-03-06 13:05:00,10.3,10.32,10.29,10.32,250000.0,9.4077,9.4259,9.3985,9.4259,250000.0
2007-03-06 13:10:00,10.32,10.36,10.32,10.35,338000.0,9.4259,9.4625,9.4259,9.4533,338000.0
2007-03-06 13:15:00,10.36,10.36,10.32,10.32,190000.0,9.4625,9.4625,9.4259,9.4259,190000.0
2007-03-06 13:20:00,10.32,10.36,10.32,10.36,99000.0,9.4259,9.4625,9.4259,9.4625,99000.0
2007-03-06 13:25:00,10.35,10.35,10.33,10.33,88000.0,9.4533,9.4533,9.4351,9.4351,88000.0
2007-03-06 13:30:00,10.33,10.34,10.33,10.33,132000.0,9.4351,9.4442,9.4351,9.4351,132000.0
2007-03-06 13:35:00,10.33,10.36,10.33,10.35,353000.0,9.4351,9.4625,9.4351,9.4533,353000.0
2007-03-06 13:40:00,10.36,10.36,10.34,10.36,111000.0,9.4625,9.4625,9.4442,9.4625,111000.0
2007-03-06 13:45:00,10.36,10.38,10.36,10.37,280000.0,9.4625,9.4807,9.4625,9.4716,280000.0
2007-03-06 13:50:00,10.37,10.37,10.35,10.36,194000.0,9.4716,9.4716,9.4533,9.4625,194000.0
2007-03-06 13:55:00,10.36,10.36,10.35,10.36,174000.0,9.4625,9.4625,9.4533,9.4625,174000.0
2007-03-06 14:00:00,10.36,10.36,10.35,10.35,182000.0,9.4625,9.4625,9.4533,9.4533,182000.0
2007-03-06 14:05:00,10.36,10.37,10.33,10.35,440000.0,9.4625,9.4716,9.4351,9.4533,440000.0
2007-03-06 14:10:00,10.35,10.36,10.35,10.35,365000.0,9.4533,9.4625,9.4533,9.4533,365000.0
2007-03-06 14:15:00,10.35,10.36,10.35,10.36,146000.0,9.4533,9.4625,9.4533,9.4625,146000.0
2007-03-06 14:20:00,10.36,10.37,10.35,10.36,316000.0,9.4625,9.4716,9.4533,9.4625,316000.0
2007-03-06 14:25:00,10.36,10.38,10.36,10.37,318000.0,9.4625,9.4807,9.4625,9.4716,318000.0
2007-03-06 14:30:00,10.37,10.37,10.36,10.36,123000.0,9.4716,9.4716,9.4625,9.4625,123000.0
2007-03-06 14:35:00,10.36,10.37,10.36,10.37,299000.0,9.4625,9.4716,9.4625,9.4716,299000.0
2007-03-06 14:40:00,10.37,10.38,10.36,10.37,359000.0,9.4716,9.4807,9.4625,9.4716,359000.0
2007-03-06 14:45:00,10.37,10.38,10.36,10.36,347000.0,9.4716,9.4807,9.4625,9.4625,347000.0
2007-03-06 14:50:00,10.36,10.37,10.36,10.37,267000.0,9.4625,9.4716,9.4625,9.4716,267000.0
2007-03-06 14:55:00,10.37,10.39,10.36,10.39,371000.0,9.4716,9.4899,9.4625,9.4899,371000.0
2007-03-06 15:00:00,10.39,10.42,10.39,10.4,583000.0,9.4899,9.5173,9.4899,9.499,583000.0
2007-03-06 15:05:00,10.4,10.45,10.39,10.43,682000.0,9.499,9.5447,9.4899,9.5264,682000.0
2007-03-06 15:10:00,10.43,10.46,10.43,10.46,779000.0,9.5264,9.5538,9.5264,9.5538,779000.0
2007-03-06 15:15:00,10.46,10.47,10.45,10.46,612000.0,9.5538,9.5629,9.5447,9.5538,612000.0
2007-03-06 15:20:00,10.46,10.47,10.45,10.46,422000.0,9.5538,9.5629,9.5447,9.5538,422000.0
2007-03-06 15:25:00,10.46,10.46,10.42,10.42,780000.0,9.5538,9.5538,9.5173,9.5173,780000.0
2007-03-06 15:30:00,10.42,10.43,10.41,10.42,616000.0,9.5173,9.5264,9.5081,9.5173,616000.0
2007-03-06 15:35:00,10.42,10.42,10.39,10.4,799000.0,9.5173,9.5173,9.4899,9.499,799000.0
2007-03-06 15:40:00,10.4,10.4,10.37,10.38,1117000.0,9.499,9.499,9.4716,9.4807,1117000.0
2007-03-06 15:45:00,10.38,10.4,10.38,10.39,476000.0,9.4807,9.499,9.4807,9.4899,476000.0
2007-03-06 15:50:00,10.39,10.4,10.38,10.39,482000.0,9.4899,9.499,9.4807,9.4899,482000.0
2007-03-06 15:55:00,10.39,10.4,10.38,10.4,565000.0,9.4899,9.499,9.4807,9.499,565000.0
2007-03-07 09:30:00,10.4,10.41,10.36,10.37,352000.0,9.499,9.5081,9.4625,9.4716,352000.0
2007-03-07 09:35:00,10.38,10.39,10.36,10.38,375000.0,9.4807,9.4899,9.4625,9.4807,375000.0
2007-03-07 09:40:00,10.38,10.4,10.36,10.36,333000.0,9.4807,9.499,9.4625,9.4625,333000.0
2007-03-07 09:45:00,10.37,10.38,10.33,10.36,394000.0,9.4716,9.4807,9.4351,9.4625,394000.0
2007-03-07 09:50:00,10.36,10.39,10.35,10.38,421000.0,9.4625,9.4899,9.4533,9.4807,421000.0
2007-03-07 09:55:00,10.37,10.37,10.31,10.32,402000.0,9.4716,9.4716,9.4168,9.4259,402000.0
2007-03-07 10:00:00,10.32,10.33,10.28,10.31,518000.0,9.4259,9.4351,9.3894,9.4168,518000.0
2007-03-07 10:05:00,10.31,10.31,10.27,10.27,601000.0,9.4168,9.4168,9.3803,9.3803,601000.0
2007-03-07 10:10:00,10.27,10.29,10.23,10.23,950000.0,9.3803,9.3985,9.3437,9.3437,950000.0
2007-03-07 10:15:00,10.23,10.25,10.22,10.25,510000.0,9.3437,9.362,9.3346,9.362,510000.0
2007-03-07 10:20:00,10.24,10.28,10.24,10.27,888000.0,9.3529,9.3894,9.3529,9.3803,888000.0
2007-03-07 10:25:00,10.27,10.27,10.24,10.25,376000.0,9.3803,9.3803,9.3529,9.362,376000.0
2007-03-07 10:30:00,10.25,10.26,10.22,10.24,517000.0,9.362,9.3711,9.3346,9.3529,517000.0
2007-03-07 10:35:00,10.24,10.25,10.22,10.23,317000.0,9.3529,9.362,9.3346,9.3437,317000.0
2007-03-07 10:40:00,10.23,10.23,10.19,10.19,786000.0,9.3437,9.3437,9.3072,9.3072,786000.0
2007-03-07 10:45:00,10.19,10.23,10.18,10.19,633000.0,9.3072,9.3437,9.2981,9.3072,633000.0
2007-03-07 10:50:00,10.18,10.22,10.18,10.2,790000.0,9.2981,9.3346,9.2981,9.3163,790000.0
2007-03-07 10:55:00,10.2,10.2,10.16,10.16,714000.0,9.3163,9.3163,9.2798,9.2798,714000.0
2007-03-07 11:00:00,10.17,10.17,10.13,10.13,970000.0,9.2889,9.2889,9.2524,9.2524,970000.0
2007-03-07 11:05:00,10.13,10.16,10.13,10.13,601000.0,9.2524,9.2798,9.2524,9.2524,601000.0
2007-03-07 11:10:00,10.13,10.13,10.11,10.13,579000.0,9.2524,9.2524,9.2341,9.2524,579000.0
2007-03-07 11:15:00,10.13,10.16,10.13,10.15,678000.0,9.2524,9.2798,9.2524,9.2707,678000.0
2007-03-07 11:20:00,10.15,10.15,10.13,10.14,266000.0,9.2707,9.2707,9.2524,9.2615,266000.0
2007-03-07 11:25:00,10.14,10.15,10.1,10.11,673000.0,9.2615,9.2707,9.225,9.2341,673000.0
2007-03-07 11:30:00,10.11,10.11,10.07,10.09,870000.0,9.2341,9.2341,9.1976,9.2159,870000.0
2007-03-07 11:35:00,10.09,10.13,10.08,10.1,979000.0,9.2159,9.2524,9.2067,9.225,979000.0
2007-03-07 11:40:00,10.1,10.11,10.09,10.09,404000.0,9.225,9.2341,9.2159,9.2159,404000.0
2007-03-07 11:45:00,10.09,10.1,10.07,10.08,272000.0,9.2159,9.225,9.1976,9.2067,272000.0
2007-03-07 11:50:00,10.08,10.1,10.08,10.08,446000.0,9.2067,9.225,9.2067,9.2067,446000.0
2007-03-07 11:55:00,10.08,10.15,10.08,10.15,798000.0,9.2067,9.2707,9.2067,9.2707,798000.0
2007-03-07 12:00:00,10.15,10.16,10.12,10.13,663000.0,9.2707,9.2798,9.2433,9.2524,663000.0
2007-03-07 12:05:00,10.13,10.14,10.12,10.13,619000.0,9.2524,9.2615,9.2433,9.2524,619000.0
2007-03-07 12:10:00,10.13,10.13,10.1,10.11,373000.0,9.2524,9.2524,9.225,9.2341,373000.0
2007-03-07 12:15:00,10.1,10.1,10.09,10.09,287000.0,9.225,9.225,9.2159,9.2159,287000.0
2007-03-07 12:20:00,10.1,10.1,10.09,10.1,246000.0,9.225,9.225,9.2159,9.225,246000.0
2007-03-07 12:25:00,10.1,10.1,10.09,10.1,138000.0,9.225,9.225,9.2159,9.225,138000.0
2007-03-07 12:30:00,10.1,10.11,10.1,10.1,615000.0,9.225,9.2341,9.225,9.225,615000.0
2007-03-07 12:35:00,10.1,10.1,10.09,10.1,147000.0,9.225,9.225,9.2159,9.225,147000.0
2007-03-07 12:40:00,10.1,10.1,10.09,10.1,89000.0,9.225,9.225,9.2159,9.225,89000.0
2007-03-07 12:45:00,10.1,10.12,10.09,10.1,339000.0,9.225,9.2433,9.2159,9.225,339000.0
2007-03-07 12:50:00,10.11,10.11,10.1,10.11,207000.0,9.2341,9.2341,9.225,9.2341,207000.0
2007-03-07 12:55:00,10.11,10.13,10.11,10.13,240000.0,9.2341,9.2524,9.2341,9.2524,240000.0
2007-03-07 13:00:00,10.13,10.13,10.12,10.13,285000.0,9.2524,9.2524,9.2433,9.2524,285000.0
2007-03-07 13:05:00,10.13,10.16,10.13,10.16,625000.0,9.2524,9.2798,9.2524,9.2798,625000.0
2007-03-07 13:10:00,10.15,10.18,10.15,10.17,504000.0,9.2707,9.2981,9.2707,9.2889,504000.0
2007-03-07 13:15:00,10.17,10.18,10.15,10.17,276000.0,9.2889,9.2981,9.2707,9.2889,276000.0
2007-03-07 13:20:00,10.17,10.18,10.16,10.18,307000.0,9.2889,9.2981,9.2798,9.2981,307000.0
2007-03-07 13:25:00,10.18,10.19,10.15,10.15,615000.0,9.2981,9.3072,9.2707,9.2707,615000.0
2007-03-07 13:30:00,10.15,10.17,10.15,10.17,168000.0,9.2707,9.2889,9.2707,9.2889,168000.0
2007-03-07 13:35:00,10.17,10.18,10.17,10.17,270000.0,9.2889,9.2981,9.2889,9.2889,270000.0
2007-03-07 13:40:00,10.17,10.18,10.16,10.18,671000.0,9.2889,9.2981,9.2798,9.2981,671000.0
2007-03-07 13:45:00,10.18,10.22,10.18,10.19,732000.0,9.2981,9.3346,9.2981,9.3072,732000.0
2007-03-07 13:50:00,10.2,10.2,10.18,10.19,452000.0,9.3163,9.3163,9.2981,9.3072,452000.0
2007-03-07 13:55:00,10.2,10.2,10.19,10.2,332000.0,9.3163,9.3163,9.3072,9.3163,332000.0
2007-03-07 14:00:00,10.2,10.21,10.17,10.18,704000.0,9.3163,9.3255,9.2889,9.2981,704000.0
2007-03-07 14:05:00,10.18,10.18,10.16,10.16,463000.0,9.2981,9.2981,9.2798,9.2798,463000.0
2007-03-07 14:10:00,10.16,10.17,10.13,10.13,452000.0,9.2798,9.2889,9.2524,9.2524,452000.0
2007-03-07 14:15:00,10.13,10.13,10.09,10.12,1010000.0,9.2524,9.2524,9.2159,9.2433,1010000.0
2007-03-07 14:20:00,10.12,10.13,10.1,10.1,421000.0,9.2433,9.2524,9.225,9.225,421000.0
2007-03-07 14:25:00,10.1,10.11,10.06,10.07,1305000.0,9.225,9.2341,9.1885,9.1976,1305000.0
2007-03-07 14:30:00,10.07,10.11,10.07,10.1,399000.0,9.1976,9.2341,9.1976,9.225,399000.0
2007-03-07 14:35:00,10.1,10.11,10.06,10.07,503000.0,9.225,9.2341,9.1885,9.1976,503000.0
2007-03-07 14:40:00,10.07,10.11,10.07,10.1,363000.0,9.1976,9.2341,9.1976,9.225,363000.0
2007-03-07 14:45:00,10.1,10.13,10.09,10.13,460000.0,9.225,9.2524,9.2159,9.2524,460000.0
2007-03-07 14:50:00,10.13,10.14,10.09,10.1,508000.0,9.2524,9.2615,9.2159,9.225,508000.0
2007-03-07 14:55:00,10.11,10.11,10.08,10.08,425000.0,9.2341,9.2341,9.2067,9.2067,425000.0
2007-03-07 15:00:00,10.08,10.09,10.07,10.08,417000.0,9.2067,9.2159,9.1976,9.2067,417000.0
2007-03-07 15:05:00,10.08,10.11,10.08,10.1,381000.0,9.2067,9.2341,9.2067,9.225,381000.0
2007-03-07 15:10:00,10.1,10.1,10.08,10.09,299000.0,9.225,9.225,9.2067,9.2159,299000.0
2007-03-07 15:15:00,10.09,10.11,10.09,10.09,434000.0,9.2159,9.2341,9.2159,9.2159,434000.0
2007-03-07 15:20:00,10.09,10.09,10.04,10.05,1281000.0,9.2159,9.2159,9.1702,9.1793,1281000.0
2007-03-07 15:25:00,10.05,10.06,10.02,10.02,1146000.0,9.1793,9.1885,9.1519,9.1519,1146000.0
2007-03-07 15:30:00,10.02,10.03,10.0,10.0,2163000.0,9.1519,9.1611,9.1336,9.1336,2163000.0
2007-03-07 15:35:00,10.0,10.03,9.99,10.01,1531000.0,9.1336,9.1611,9.1245,9.1428,1531000.0
2007-03-07 15:40:00,10.01,10.05,10.0,10.0,1445000.0,9.1428,9.1793,9.1336,9.1336,1445000.0
2007-03-07 15:45:00,10.0,10.0,9.96,9.98,1689000.0,9.1336,9.1336,9.0971,9.1154,1689000.0
2007-03-07 15:50:00,9.98,9.99,9.96,9.96,1353000.0,9.1154,9.1245,9.0971,9.0971,1353000.0
2007-03-07 15:55:00,9.96,9.99,9.94,9.97,2276000.0,9.0971,9.1245,9.0788,9.1062,2276000.0
2007-03-08 09:30:00,10.12,10.15,10.05,10.15,1670000.0,9.2433,9.2707,9.1793,9.2707,1670000.0
2007-03-08 09:35:00,10.15,10.15,10.02,10.05,1649000.0,9.2707,9.2707,9.1519,9.1793,1649000.0
2007-03-08 09:40:00,10.04,10.04,9.98,9.98,2111000.0,9.1702,9.1702,9.1154,9.1154,2111000.0
2007-03-08 09:45:00,9.98,10.02,9.95,10.02,2280000.0,9.1154,9.1519,9.088,9.1519,2280000.0
2007-03-08 09:50:00,10.01,10.02,9.93,9.94,2114000.0,9.1428,9.1519,9.0697,9.0788,2114000.0
2007-03-08 09:55:00,9.95,10.05,9.93,9.98,1851000.0,9.088,9.1793,9.0697,9.1154,1851000.0
2007-03-08 10:00:00,9.99,10.07,9.97,10.07,1169000.0,9.1245,9.1976,9.1062,9.1976,1169000.0
2007-03-08 10:05:00,10.07,10.1,10.05,10.05,1374000.0,9.1976,9.225,9.1793,9.1793,1374000.0
2007-03-08 10:10:00,10.05,10.07,10.03,10.05,668000.0,9.1793,9.1976,9.1611,9.1793,668000.0
2007-03-08 10:15:00,10.04,10.09,10.04,10.09,1605000.0,9.1702,9.2159,9.1702,9.2159,1605000.0
2007-03-08 10:20:00,10.09,10.09,10.07,10.09,1157000.0,9.2159,9.2159,9.1976,9.2159,1157000.0
2007-03-08 10:25:00,10.09,10.14,10.09,10.1,1660000.0,9.2159,9.2615,9.2159,9.225,1660000.0
2007-03-08 10:30:00,10.11,10.12,10.1,10.11,1244000.0,9.2341,9.2433,9.225,9.2341,1244000.0
2007-03-08 10:35:00,10.11,10.15,10.1,10.15,1305000.0,9.2341,9.2707,9.225,9.2707,1305000.0
2007-03-08 10:40:00,10.15,10.19,10.15,10.15,1486000.0,9.2707,9.3072,9.2707,9.2707,1486000.0
2007-03-08 10:45:00,10.15,10.25,10.15,10.25,1832000.0,9.2707,9.362,9.2707,9.362,1832000.0
2007-03-08 10:50:00,10.25,10.25,10.21,10.23,1106000.0,9.362,9.362,9.3255,9.3437,1106000.0
2007-03-08 10:55:00,10.22,10.22,10.18,10.2,896000.0,9.3346,9.3346,9.2981,9.3163,896000.0
2007-03-08 11:00:00,10.2,10.22,10.19,10.2,529000.0,9.3163,9.3346,9.3072,9.3163,529000.0
2007-03-08 11:05:00,10.2,10.22,10.18,10.21,1131000.0,9.3163,9.3346,9.2981,9.3255,1131000.0
2007-03-08 11:10:00,10.21,10.24,10.2,10.21,739000.0,9.3255,9.3529,9.3163,9.3255,739000.0
2007-03-08 11:15:00,10.21,10.21,10.17,10.18,757000.0,9.3255,9.3255,9.2889,9.2981,757000.0
2007-03-08 11:20:00,10.17,10.19,10.14,10.15,919000.0,9.2889,9.3072,9.2615,9.2707,919000.0
2007-03-08 11:25:00,10.15,10.19,10.15,10.18,294000.0,9.2707,9.3072,9.2707,9.2981,294000.0
2007-03-08 11:30:00,10.18,10.19,10.18,10.18,153000.0,9.2981,9.3072,9.2981,9.2981,153000.0
2007-03-08 11:35:00,10.18,10.2,10.18,10.19,161000.0,9.2981,9.3163,9.2981,9.3072,161000.0
2007-03-08 11:40:00,10.19,10.22,10.18,10.22,336000.0,9.3072,9.3346,9.2981,9.3346,336000.0
2007-03-08 11:45:00,10.22,10.25,10.2,10.25,721000.0,9.3346,9.362,9.3163,9.362,721000.0
2007-03-08 11:50:00,10.25,10.3,10.24,10.27,1298000.0,9.362,9.4077,9.3529,9.3803,1298000.0
2007-03-08 11:55:00,10.27,10.27,10.25,10.25,660000.0,9.3803,9.3803,9.362,9.362,660000.0
2007-03-08 12:00:00,10.25,10.26,10.24,10.26,426000.0,9.362,9.3711,9.3529,9.3711,426000.0
2007-03-08 12:05:00,10.26,10.26,10.25,10.25,452000.0,9.3711,9.3711,9.362,9.362,452000.0
2007-03-08 12:10:00,10.25,10.25,10.23,10.25,258000.0,9.362,9.362,9.3437,9.362,258000.0
2007-03-08 12:15:00,10.25,10.26,10.25,10.26,140000.0,9.362,9.3711,9.362,9.3711,140000.0
2007-03-08 12:20:00,10.26,10.27,10.25,10.26,282000.0,9.3711,9.3803,9.362,9.3711,282000.0
2007-03-08 12:25:00,10.26,10.26,10.25,10.25,190000.0,9.3711,9.3711,9.362,9.362,190000.0
2007-03-08 12:30:00,10.25,10.28,10.24,10.28,571000.0,9.362,9.3894,9.3529,9.3894,571000.0
2007-03-08 12:35:00,10.27,10.27,10.25,10.26,351000.0,9.3803,9.3803,9.362,9.3711,351000.0
2007-03-08 12:40:00,10.26,10.26,10.24,10.26,328000.0,9.3711,9.3711,9.3529,9.3711,328000.0
2007-03-08 12:45:00,10.26,10.27,10.25,10.27,332000.0,9.3711,9.3803,9.362,9.3803,332000.0
2007-03-08 12:50:00,10.27,10.27,10.26,10.27,215000.0,9.3803,9.3803,9.3711,9.3803,215000.0
2007-03-08 12:55:00,10.27,10.28,10.27,10.28,338000.0,9.3803,9.3894,9.3803,9.3894,338000.0
2007-03-08 13:00:00,10.28,10.29,10.27,10.28,320000.0,9.3894,9.3985,9.3803,9.3894,320000.0
2007-03-08 13:05:00,10.28,10.28,10.28,10.28,170000.0,9.3894,9.3894,9.3894,9.3894,170000.0
2007-03-08 13:10:00,10.28,10.29,10.28,10.29,257000.0,9.3894,9.3985,9.3894,9.3985,257000.0
2007-03-08 13:15:00,10.29,10.3,10.26,10.27,608000.0,9.3985,9.4077,9.3711,9.3803,608000.0
2007-03-08 13:20:00,10.27,10.29,10.27,10.28,232000.0,9.3803,9.3985,9.3803,9.3894,232000.0
2007-03-08 13:25:00,10.28,10.29,10.28,10.29,188000.0,9.3894,9.3985,9.3894,9.3985,188000.0
2007-03-08 13:30:00,10.29,10.29,10.28,10.29,150000.0,9.3985,9.3985,9.3894,9.3985,150000.0
2007-03-08 13:35:00,10.29,10.3,10.29,10.3,457000.0,9.3985,9.4077,9.3985,9.4077,457000.0
2007-03-08 13:40:00,10.3,10.3,10.29,10.3,184000.0,9.4077,9.4077,9.3985,9.4077,184000.0
2007-03-08 13:45:00,10.3,10.34,10.3,10.33,959000.0,9.4077,9.4442,9.4077,9.4351,959000.0
2007-03-08 13:50:00,10.33,10.34,10.32,10.32,526000.0,9.4351,9.4442,9.4259,9.4259,526000.0
2007-03-08 13:55:00,10.32,10.33,10.3,10.32,591000.0,9.4259,9.4351,9.4077,9.4259,591000.0
2007-03-08 14:00:00,10.32,10.32,10.26,10.26,1189000.0,9.4259,9.4259,9.3711,9.3711,1189000.0
2007-03-08 14:05:00,10.26,10.26,10.21,10.21,909000.0,9.3711,9.3711,9.3255,9.3255,909000.0
2007-03-08 14:10:00,10.21,10.24,10.19,10.2,980000.0,9.3255,9.3529,9.3072,9.3163,980000.0
2007-03-08 14:15:00,10.2,10.25,10.2,10.24,771000.0,9.3163,9.362,9.3163,9.3529,771000.0
2007-03-08 14:20:00,10.24,10.25,10.23,10.23,592000.0,9.3529,9.362,9.3437,9.3437,592000.0
2007-03-08 14:25:00,10.23,10.25,10.22,10.22,288000.0,9.3437,9.362,9.3346,9.3346,288000.0
2007-03-08 14:30:00,10.23,10.24,10.2,10.2,909000.0,9.3437,9.3529,9.3163,9.3163,909000.0
2007-03-08 14:35:00,10.2,10.21,10.14,10.18,1733000.0,9.3163,9.3255,9.2615,9.2981,1733000.0
2007-03-08 14:40:00,10.18,10.21,10.18,10.2,1107000.0,9.2981,9.3255,9.2981,9.3163,1107000.0
2007-03-08 14:45:00,10.2,10.2,10.18,10.2,565000.0,9.3163,9.3163,9.2981,9.3163,565000.0
2007-03-08 14:50:00,10.2,10.24,10.19,10.22,1176000.0,9.3163,9.3529,9.3072,9.3346,1176000.0
2007-03-08 14:55:00,10.22,10.23,10.19,10.2,748000.0,9.3346,9.3437,9.3072,9.3163,748000.0
2007-03-08 15:00:00,10.2,10.22,10.2,10.2,493000.0,9.3163,9.3346,9.3163,9.3163,493000.0
2007-03-08 15:05:00,10.21,10.22,10.2,10.21,476000.0,9.3255,9.3346,9.3163,9.3255,476000.0
2007-03-08 15:10:00,10.21,10.22,10.19,10.22,738000.0,9.3255,9.3346,9.3072,9.3346,738000.0
2007-03-08 15:15:00,10.22,10.22,10.19,10.19,566000.0,9.3346,9.3346,9.3072,9.3072,566000.0
2007-03-08 15:20:00,10.18,10.2,10.18,10.2,437000.0,9.2981,9.3163,9.2981,9.3163,437000.0
2007-03-08 15:25:00,10.2,10.22,10.2,10.22,444000.0,9.3163,9.3346,9.3163,9.3346,444000.0
2007-03-08 15:30:00,10.22,10.26,10.21,10.25,620000.0,9.3346,9.3711,9.3255,9.362,620000.0
2007-03-08 15:35:00,10.25,10.26,10.24,10.24,339000.0,9.362,9.3711,9.3529,9.3529,339000.0
2007-03-08 15:40:00,10.24,10.26,10.23,10.25,408000.0,9.3529,9.3711,9.3437,9.362,408000.0
2007-03-08 15:45:00,10.25,10.26,10.24,10.25,990000.0,9.362,9.3711,9.3529,9.362,990000.0
2007-03-08 15:50:00,10.25,10.28,10.25,10.27,1361000.0,9.362,9.3894,9.362,9.3803,1361000.0
2007-03-08 15:55:00,10.27,10.28,10.25,10.28,1525000.0,9.3803,9.3894,9.362,9.3894,1525000.0
2007-03-09 09:30:00,10.37,10.43,10.28,10.29,995000.0,9.4716,9.5264,9.3894,9.3985,995000.0
2007-03-09 09:35:00,10.29,10.3,10.22,10.24,1248000.0,9.3985,9.4077,9.3346,9.3529,1248000.0
2007-03-09 09:40:00,10.23,10.26,10.19,10.24,970000.0,9.3437,9.3711,9.3072,9.3529,970000.0
2007-03-09 09:45:00,10.23,10.28,10.21,10.24,790000.0,9.3437,9.3894,9.3255,9.3529,790000.0
2007-03-09 09:50:00,10.24,10.25,10.18,10.19,920000.0,9.3529,9.362,9.2981,9.3072,920000.0
2007-03-09 09:55:00,10.19,10.2,10.12,10.14,1350000.0,9.3072,9.3163,9.2433,9.2615,1350000.0
2007-03-09 10:00:00,10.14,10.16,10.1,10.1,1131000.0,9.2615,9.2798,9.225,9.225,1131000.0
2007-03-09 10:05:00,10.1,10.14,10.08,10.11,986000.0,9.225,9.2615,9.2067,9.2341,986000.0
2007-03-09 10:10:00,10.11,10.16,10.1,10.12,876000.0,9.2341,9.2798,9.225,9.2433,876000.0
2007-03-09 10:15:00,10.12,10.15,10.09,10.09,871000.0,9.2433,9.2707,9.2159,9.2159,871000.0
2007-03-09 10:20:00,10.09,10.13,10.08,10.13,635000.0,9.2159,9.2524,9.2067,9.2524,635000.0
2007-03-09 10:25:00,10.14,10.16,10.11,10.16,402000.0,9.2615,9.2798,9.2341,9.2798,402000.0
2007-03-09 10:30:00,10.16,10.18,10.14,10.15,377000.0,9.2798,9.2981,9.2615,9.2707,377000.0
2007-03-09 10:35:00,10.16,10.18,10.15,10.16,311000.0,9.2798,9.2981,9.2707,9.2798,311000.0
2007-03-09 10:40:00,10.16,10.17,10.15,10.15,363000.0,9.2798,9.2889,9.2707,9.2707,363000.0
2007-03-09 10:45:00,10.15,10.15,10.12,10.13,185000.0,9.2707,9.2707,9.2433,9.2524,185000.0
2007-03-09 10:50:00,10.13,10.15,10.12,10.15,331000.0,9.2524,9.2707,9.2433,9.2707,331000.0
2007-03-09 10:55:00,10.14,10.15,10.12,10.13,265000.0,9.2615,9.2707,9.2433,9.2524,265000.0
2007-03-09 11:00:00,10.13,10.13,10.1,10.13,616000.0,9.2524,9.2524,9.225,9.2524,616000.0
2007-03-09 11:05:00,10.13,10.13,10.11,10.12,190000.0,9.2524,9.2524,9.2341,9.2433,190000.0
2007-03-09 11:10:00,10.12,10.15,10.12,10.15,317000.0,9.2433,9.2707,9.2433,9.2707,317000.0
2007-03-09 11:15:00,10.15,10.15,10.14,10.15,352000.0,9.2707,9.2707,9.2615,9.2707,352000.0
2007-03-09 11:20:00,10.15,10.15,10.13,10.13,168000.0,9.2707,9.2707,9.2524,9.2524,168000.0
2007-03-09 11:25:00,10.13,10.13,10.13,10.13,78000.0,9.2524,9.2524,9.2524,9.2524,78000.0
2007-03-09 11:30:00,10.13,10.16,10.13,10.16,173000.0,9.2524,9.2798,9.2524,9.2798,173000.0
2007-03-09 11:35:00,10.16,10.2,10.16,10.19,667000.0,9.2798,9.3163,9.2798,9.3072,667000.0
2007-03-09 11:40:00,10.19,10.19,10.16,10.16,234000.0,9.3072,9.3072,9.2798,9.2798,234000.0
2007-03-09 11:45:00,10.16,10.18,10.15,10.17,258000.0,9.2798,9.2981,9.2707,9.2889,258000.0
2007-03-09 11:50:00,10.17,10.18,10.16,10.17,203000.0,9.2889,9.2981,9.2798,9.2889,203000.0
2007-03-09 11:55:00,10.17,10.18,10.16,10.17,169000.0,9.2889,9.2981,9.2798,9.2889,169000.0
2007-03-09 12:00:00,10.18,10.2,10.18,10.19,135000.0,9.2981,9.3163,9.2981,9.3072,135000.0
2007-03-09 12:05:00,10.19,10.2,10.19,10.19,85000.0,9.3072,9.3163,9.3072,9.3072,85000.0
2007-03-09 12:10:00,10.19,10.19,10.19,10.19,29000.0,9.3072,9.3072,9.3072,9.3072,29000.0
2007-03-09 12:15:00,10.18,10.19,10.17,10.17,62000.0,9.2981,9.3072,9.2889,9.2889,62000.0
2007-03-09 12:20:00,10.17,10.17,10.15,10.16,274000.0,9.2889,9.2889,9.2707,9.2798,274000.0
2007-03-09 12:25:00,10.16,10.18,10.16,10.17,243000.0,9.2798,9.2981,9.2798,9.2889,243000.0
2007-03-09 12:30:00,10.18,10.18,10.17,10.18,47000.0,9.2981,9.2981,9.2889,9.2981,47000.0
2007-03-09 12:35:00,10.17,10.17,10.15,10.17,96000.0,9.2889,9.2889,9.2707,9.2889,96000.0
2007-03-09 12:40:00,10.17,10.17,10.14,10.15,345000.0,9.2889,9.2889,9.2615,9.2707,345000.0
2007-03-09 12:45:00,10.15,10.16,10.15,10.16,217000.0,9.2707,9.2798,9.2707,9.2798,217000.0
2007-03-09 12:50:00,10.16,10.17,10.15,10.17,163000.0,9.2798,9.2889,9.2707,9.2889,163000.0
2007-03-09 12:55:00,10.17,10.17,10.16,10.17,139000.0,9.2889,9.2889,9.2798,9.2889,139000.0
2007-03-09 13:00:00,10.17,10.18,10.15,10.17,260000.0,9.2889,9.2981,9.2707,9.2889,260000.0
2007-03-09 13:05:00,10.16,10.17,10.15,10.16,90000.0,9.2798,9.2889,9.2707,9.2798,90000.0
2007-03-09 13:10:00,10.17,10.17,10.16,10.17,172000.0,9.2889,9.2889,9.2798,9.2889,172000.0
2007-03-09 13:15:00,10.16,10.17,10.15,10.17,313000.0,9.2798,9.2889,9.2707,9.2889,313000.0
2007-03-09 13:20:00,10.17,10.18,10.17,10.17,61000.0,9.2889,9.2981,9.2889,9.2889,61000.0
2007-03-09 13:25:00,10.17,10.17,10.17,10.17,95000.0,9.2889,9.2889,9.2889,9.2889,95000.0
2007-03-09 13:30:00,10.17,10.19,10.17,10.17,190000.0,9.2889,9.3072,9.2889,9.2889,190000.0
2007-03-09 13:35:00,10.17,10.17,10.14,10.15,576000.0,9.2889,9.2889,9.2615,9.2707,576000.0
2007-03-09 13:40:00,10.16,10.17,10.15,10.16,377000.0,9.2798,9.2889,9.2707,9.2798,377000.0
2007-03-09 13:45:00,10.17,10.18,10.17,10.17,210000.0,9.2889,9.2981,9.2889,9.2889,210000.0
2007-03-09 13:50:00,10.17,10.17,10.15,10.17,255000.0,9.2889,9.2889,9.2707,9.2889,255000.0
2007-03-09 13:55:00,10.17,10.17,10.16,10.17,310000.0,9.2889,9.2889,9.2798,9.2889,310000.0
2007-03-09 14:00:00,10.16,10.16,10.13,10.14,735000.0,9.2798,9.2798,9.2524,9.2615,735000.0
2007-03-09 14:05:00,10.14,10.16,10.14,10.16,311000.0,9.2615,9.2798,9.2615,9.2798,311000.0
2007-03-09 14:10:00,10.16,10.16,10.14,10.15,180000.0,9.2798,9.2798,9.2615,9.2707,180000.0
2007-03-09 14:15:00,10.15,10.15,10.15,10.15,641000.0,9.2707,9.2707,9.2707,9.2707,641000.0
2007-03-09 14:20:00,10.15,10.15,10.13,10.14,186000.0,9.2707,9.2707,9.2524,9.2615,186000.0
2007-03-09 14:25:00,10.14,10.14,10.11,10.12,337000.0,9.2615,9.2615,9.2341,9.2433,337000.0
2007-03-09 14:30:00,10.12,10.13,10.11,10.11,300000.0,9.2433,9.2524,9.2341,9.2341,300000.0
2007-03-09 14:35:00,10.12,10.17,10.12,10.17,998000.0,9.2433,9.2889,9.2433,9.2889,998000.0
2007-03-09 14:40:00,10.17,10.2,10.16,10.17,444000.0,9.2889,9.3163,9.2798,9.2889,444000.0
2007-03-09 14:45:00,10.17,10.19,10.15,10.17,439000.0,9.2889,9.3072,9.2707,9.2889,439000.0
2007-03-09 14:50:00,10.16,10.18,10.15,10.18,179000.0,9.2798,9.2981,9.2707,9.2981,179000.0
2007-03-09 14:55:00,10.18,10.19,10.18,10.19,83000.0,9.2981,9.3072,9.2981,9.3072,83000.0
2007-03-09 15:00:00,10.19,10.2,10.19,10.2,170000.0,9.3072,9.3163,9.3072,9.3163,170000.0
2007-03-09 15:05:00,10.2,10.2,10.18,10.2,171000.0,9.3163,9.3163,9.2981,9.3163,171000.0
2007-03-09 15:10:00,10.19,10.2,10.18,10.2,251000.0,9.3072,9.3163,9.2981,9.3163,251000.0
2007-03-09 15:15:00,10.2,10.24,10.2,10.21,955000.0,9.3163,9.3529,9.3163,9.3255,955000.0
2007-03-09 15:20:00,10.21,10.22,10.19,10.2,407000.0,9.3255,9.3346,9.3072,9.3163,407000.0
2007-03-09 15:25:00,10.2,10.2,10.19,10.19,165000.0,9.3163,9.3163,9.3072,9.3072,165000.0
2007-03-09 15:30:00,10.2,10.21,10.19,10.2,488000.0,9.3163,9.3255,9.3072,9.3163,488000.0
2007-03-09 15:35:00,10.2,10.21,10.2,10.2,927000.0,9.3163,9.3255,9.3163,9.3163,927000.0
2007-03-09 15:40:00,10.2,10.22,10.2,10.22,295000.0,9.3163,9.3346,9.3163,9.3346,295000.0
2007-03-09 15:45:00,10.22,10.25,10.21,10.25,547000.0,9.3346,9.362,9.3255,9.362,547000.0
2007-03-09 15:50:00,10.25,10.25,10.24,10.24,597000.0,9.362,9.362,9.3529,9.3529,597000.0
2007-03-09 15:55:00,10.24,10.24,10.21,10.22,564000.0,9.3529,9.3529,9.3255,9.3346,564000.0
2007-03-12 09:30:00,10.2,10.21,10.14,10.2,411000.0,9.3163,9.3255,9.2615,9.3163,411000.0
2007-03-12 09:35:00,10.21,10.25,10.16,10.19,460000.0,9.3255,9.362,9.2798,9.3072,460000.0
2007-03-12 09:40:00,10.19,10.25,10.19,10.25,378000.0,9.3072,9.362,9.3072,9.362,378000.0
2007-03-12 09:45:00,10.24,10.29,10.19,10.19,431000.0,9.3529,9.3985,9.3072,9.3072,431000.0
2007-03-12 09:50:00,10.19,10.2,10.16,10.19,554000.0,9.3072,9.3163,9.2798,9.3072,554000.0
2007-03-12 09:55:00,10.19,10.21,10.17,10.21,314000.0,9.3072,9.3255,9.2889,9.3255,314000.0
2007-03-12 10:00:00,10.21,10.27,10.19,10.25,478000.0,9.3255,9.3803,9.3072,9.362,478000.0
2007-03-12 10:05:00,10.25,10.25,10.21,10.24,384000.0,9.362,9.362,9.3255,9.3529,384000.0
2007-03-12 10:10:00,10.24,10.33,10.23,10.32,654000.0,9.3529,9.4351,9.3437,9.4259,654000.0
2007-03-12 10:15:00,10.31,10.33,10.28,10.32,513000.0,9.4168,9.4351,9.3894,9.4259,513000.0
2007-03-12 10:20:00,10.31,10.33,10.3,10.32,514000.0,9.4168,9.4351,9.4077,9.4259,514000.0
2007-03-12 10:25:00,10.32,10.35,10.32,10.34,164000.0,9.4259,9.4533,9.4259,9.4442,164000.0
2007-03-12 10:30:00,10.31,10.31,10.27,10.3,238000.0,9.4168,9.4168,9.3803,9.4077,238000.0
2007-03-12 10:35:00,10.3,10.31,10.28,10.3,163000.0,9.4077,9.4168,9.3894,9.4077,163000.0
2007-03-12 10:40:00,10.3,10.3,10.25,10.27,307000.0,9.4077,9.4077,9.362,9.3803,307000.0
2007-03-12 10:45:00,10.26,10.27,10.23,10.27,329000.0,9.3711,9.3803,9.3437,9.3803,329000.0
2007-03-12 10:50:00,10.27,10.29,10.26,10.27,201000.0,9.3803,9.3985,9.3711,9.3803,201000.0
2007-03-12 10:55:00,10.27,10.29,10.27,10.28,98000.0,9.3803,9.3985,9.3803,9.3894,98000.0
2007-03-12 11:00:00,10.28,10.28,10.27,10.28,62000.0,9.3894,9.3894,9.3803,9.3894,62000.0
2007-03-12 11:05:00,10.27,10.28,10.25,10.26,139000.0,9.3803,9.3894,9.362,9.3711,139000.0
2007-03-12 11:10:00,10.26,10.27,10.25,10.27,102000.0,9.3711,9.3803,9.362,9.3803,102000.0
2007-03-12 11:15:00,10.27,10.28,10.26,10.26,92000.0,9.3803,9.3894,9.3711,9.3711,92000.0
2007-03-12 11:20:00,10.27,10.27,10.25,10.25,109000.0,9.3803,9.3803,9.362,9.362,109000.0
2007-03-12 11:25:00,10.25,10.25,10.2,10.2,524000.0,9.362,9.362,9.3163,9.3163,524000.0
2007-03-12 11:30:00,10.2,10.22,10.17,10.19,396000.0,9.3163,9.3346,9.2889,9.3072,396000.0
2007-03-12 11:35:00,10.19,10.23,10.19,10.21,192000.0,9.3072,9.3437,9.3072,9.3255,192000.0
2007-03-12 11:40:00,10.2,10.21,10.18,10.2,377000.0,9.3163,9.3255,9.2981,9.3163,377000.0
2007-03-12 11:45:00,10.21,10.22,10.19,10.22,184000.0,9.3255,9.3346,9.3072,9.3346,184000.0
2007-03-12 11:50:00,10.22,10.24,10.21,10.22,159000.0,9.3346,9.3529,9.3255,9.3346,159000.0
2007-03-12 11:55:00,10.22,10.22,10.2,10.2,67000.0,9.3346,9.3346,9.3163,9.3163,67000.0
2007-03-12 12:00:00,10.2,10.21,10.2,10.2,97000.0,9.3163,9.3255,9.3163,9.3163,97000.0
2007-03-12 12:05:00,10.2,10.23,10.2,10.23,234000.0,9.3163,9.3437,9.3163,9.3437,234000.0
2007-03-12 12:10:00,10.22,10.26,10.22,10.26,208000.0,9.3346,9.3711,9.3346,9.3711,208000.0
2007-03-12 12:15:00,10.27,10.27,10.25,10.26,103000.0,9.3803,9.3803,9.362,9.3711,103000.0
2007-03-12 12:20:00,10.25,10.26,10.23,10.23,108000.0,9.362,9.3711,9.3437,9.3437,108000.0
2007-03-12 12:25:00,10.23,10.24,10.21,10.22,227000.0,9.3437,9.3529,9.3255,9.3346,227000.0
2007-03-12 12:30:00,10.22,10.22,10.2,10.22,150000.0,9.3346,9.3346,9.3163,9.3346,150000.0
2007-03-12 12:35:00,10.22,10.24,10.22,10.22,122000.0,9.3346,9.3529,9.3346,9.3346,122000.0
2007-03-12 12:40:00,10.21,10.24,10.19,10.19,398000.0,9.3255,9.3529,9.3072,9.3072,398000.0
2007-03-12 12:45:00,10.19,10.2,10.18,10.2,290000.0,9.3072,9.3163,9.2981,9.3163,290000.0
2007-03-12 12:50:00,10.2,10.2,10.19,10.2,68000.0,9.3163,9.3163,9.3072,9.3163,68000.0
2007-03-12 12:55:00,10.2,10.21,10.2,10.2,104000.0,9.3163,9.3255,9.3163,9.3163,104000.0
2007-03-12 13:00:00,10.21,10.21,10.19,10.2,236000.0,9.3255,9.3255,9.3072,9.3163,236000.0
2007-03-12 13:05:00,10.2,10.21,10.19,10.2,128000.0,9.3163,9.3255,9.3072,9.3163,128000.0
2007-03-12 13:10:00,10.2,10.2,10.19,10.2,110000.0,9.3163,9.3163,9.3072,9.3163,110000.0
2007-03-12 13:15:00,10.2,10.2,10.2,10.2,68000.0,9.3163,9.3163,9.3163,9.3163,68000.0
2007-03-12 13:20:00,10.2,10.2,10.2,10.2,109000.0,9.3163,9.3163,9.3163,9.3163,109000.0
2007-03-12 13:25:00,10.2,10.21,10.2,10.2,147000.0,9.3163,9.3255,9.3163,9.3163,147000.0
2007-03-12 13:30:00,10.2,10.21,10.2,10.2,117000.0,9.3163,9.3255,9.3163,9.3163,117000.0
2007-03-12 13:35:00,10.2,10.22,10.2,10.21,135000.0,9.3163,9.3346,9.3163,9.3255,135000.0
2007-03-12 13:40:00,10.21,10.24,10.21,10.24,253000.0,9.3255,9.3529,9.3255,9.3529,253000.0
2007-03-12 13:45:00,10.24,10.24,10.22,10.22,99000.0,9.3529,9.3529,9.3346,9.3346,99000.0
2007-03-12 13:50:00,10.22,10.24,10.22,10.24,76000.0,9.3346,9.3529,9.3346,9.3529,76000.0
2007-03-12 13:55:00,10.24,10.24,10.23,10.24,115000.0,9.3529,9.3529,9.3437,9.3529,115000.0
2007-03-12 14:00:00,10.25,10.26,10.23,10.25,146000.0,9.362,9.3711,9.3437,9.362,146000.0
2007-03-12 14:05:00,10.25,10.29,10.25,10.28,181000.0,9.362,9.3985,9.362,9.3894,181000.0
2007-03-12 14:10:00,10.28,10.3,10.28,10.29,259000.0,9.3894,9.4077,9.3894,9.3985,259000.0
2007-03-12 14:15:00,10.29,10.33,10.29,10.33,430000.0,9.3985,9.4351,9.3985,9.4351,430000.0
2007-03-12 14:20:00,10.33,10.35,10.32,10.33,839000.0,9.4351,9.4533,9.4259,9.4351,839000.0
2007-03-12 14:25:00,10.33,10.34,10.33,10.34,576000.0,9.4351,9.4442,9.4351,9.4442,576000.0
2007-03-12 14:30:00,10.34,10.35,10.33,10.34,864000.0,9.4442,9.4533,9.4351,9.4442,864000.0
2007-03-12 14:35:00,10.34,10.35,10.33,10.34,570000.0,9.4442,9.4533,9.4351,9.4442,570000.0
2007-03-12 14:40:00,10.34,10.35,10.33,10.35,296000.0,9.4442,9.4533,9.4351,9.4533,296000.0
2007-03-12 14:45:00,10.35,10.35,10.33,10.33,129000.0,9.4533,9.4533,9.4351,9.4351,129000.0
2007-03-12 14:50:00,10.33,10.33,10.31,10.31,189000.0,9.4351,9.4351,9.4168,9.4168,189000.0
2007-03-12 14:55:00,10.31,10.32,10.3,10.31,204000.0,9.4168,9.4259,9.4077,9.4168,204000.0
2007-03-12 15:00:00,10.31,10.31,10.29,10.3,263000.0,9.4168,9.4168,9.3985,9.4077,263000.0
2007-03-12 15:05:00,10.3,10.31,10.3,10.3,166000.0,9.4077,9.4168,9.4077,9.4077,166000.0
2007-03-12 15:10:00,10.3,10.32,10.3,10.32,227000.0,9.4077,9.4259,9.4077,9.4259,227000.0
2007-03-12 15:15:00,10.33,10.33,10.31,10.32,205000.0,9.4351,9.4351,9.4168,9.4259,205000.0
2007-03-12 15:20:00,10.32,10.33,10.31,10.31,93000.0,9.4259,9.4351,9.4168,9.4168,93000.0
2007-03-12 15:25:00,10.31,10.31,10.29,10.3,104000.0,9.4168,9.4168,9.3985,9.4077,104000.0
2007-03-12 15:30:00,10.3,10.3,10.29,10.3,138000.0,9.4077,9.4077,9.3985,9.4077,138000.0
2007-03-12 15:35:00,10.3,10.31,10.27,10.3,525000.0,9.4077,9.4168,9.3803,9.4077,525000.0
2007-03-12 15:40:00,10.3,10.3,10.29,10.3,316000.0,9.4077,9.4077,9.3985,9.4077,316000.0
2007-03-12 15:45:00,10.3,10.33,10.3,10.32,278000.0,9.4077,9.4351,9.4077,9.4259,278000.0
2007-03-12 15:50:00,10.32,10.33,10.32,10.32,231000.0,9.4259,9.4351,9.4259,9.4259,231000.0
2007-03-12 15:55:00,10.32,10.33,10.31,10.33,406000.0,9.4259,9.4351,9.4168,9.4351,406000.0
2007-03-13 09:30:00,10.25,10.25,10.17,10.21,759000.0,9.362,9.362,9.2889,9.3255,759000.0
2007-03-13 09:35:00,10.21,10.22,10.19,10.21,1058000.0,9.3255,9.3346,9.3072,9.3255,1058000.0
2007-03-13 09:40:00,10.21,10.35,10.21,10.31,1208000.0,9.3255,9.4533,9.3255,9.4168,1208000.0
2007-03-13 09:45:00,10.31,10.35,10.31,10.34,857000.0,9.4168,9.4533,9.4168,9.4442,857000.0
2007-03-13 09:50:00,10.33,10.44,10.32,10.44,1793000.0,9.4351,9.5355,9.4259,9.5355,1793000.0
2007-03-13 09:55:00,10.45,10.45,10.37,10.4,1007000.0,9.5447,9.5447,9.4716,9.499,1007000.0
2007-03-13 10:00:00,10.4,10.43,10.38,10.43,763000.0,9.499,9.5264,9.4807,9.5264,763000.0
2007-03-13 10:05:00,10.43,10.43,10.37,10.38,620000.0,9.5264,9.5264,9.4716,9.4807,620000.0
2007-03-13 10:10:00,10.38,10.4,10.34,10.35,672000.0,9.4807,9.499,9.4442,9.4533,672000.0
2007-03-13 10:15:00,10.35,10.43,10.33,10.43,522000.0,9.4533,9.5264,9.4351,9.5264,522000.0
2007-03-13 10:20:00,10.43,10.45,10.41,10.43,1085000.0,9.5264,9.5447,9.5081,9.5264,1085000.0
2007-03-13 10:25:00,10.42,10.5,10.42,10.49,1133000.0,9.5173,9.5903,9.5173,9.5812,1133000.0
2007-03-13 10:30:00,10.49,10.49,10.45,10.45,682000.0,9.5812,9.5812,9.5447,9.5447,682000.0
2007-03-13 10:35:00,10.45,10.47,10.4,10.42,803000.0,9.5447,9.5629,9.499,9.5173,803000.0
2007-03-13 10:40:00,10.42,10.46,10.42,10.43,463000.0,9.5173,9.5538,9.5173,9.5264,463000.0
2007-03-13 10:45:00,10.43,10.44,10.42,10.42,241000.0,9.5264,9.5355,9.5173,9.5173,241000.0
2007-03-13 10:50:00,10.42,10.46,10.42,10.45,392000.0,9.5173,9.5538,9.5173,9.5447,392000.0
2007-03-13 10:55:00,10.45,10.45,10.41,10.41,404000.0,9.5447,9.5447,9.5081,9.5081,404000.0
2007-03-13 11:00:00,10.41,10.42,10.33,10.41,454000.0,9.5081,9.5173,9.4351,9.5081,454000.0
2007-03-13 11:05:00,10.41,10.42,10.4,10.42,232000.0,9.5081,9.5173,9.499,9.5173,232000.0
2007-03-13 11:10:00,10.42,10.43,10.4,10.41,144000.0,9.5173,9.5264,9.499,9.5081,144000.0
2007-03-13 11:15:00,10.41,10.41,10.37,10.39,430000.0,9.5081,9.5081,9.4716,9.4899,430000.0
2007-03-13 11:20:00,10.38,10.39,10.36,10.38,272000.0,9.4807,9.4899,9.4625,9.4807,272000.0
2007-03-13 11:25:00,10.38,10.38,10.35,10.35,353000.0,9.4807,9.4807,9.4533,9.4533,353000.0
2007-03-13 11:30:00,10.36,10.39,10.35,10.38,213000.0,9.4625,9.4899,9.4533,9.4807,213000.0
2007-03-13 11:35:00,10.38,10.39,10.37,10.37,183000.0,9.4807,9.4899,9.4716,9.4716,183000.0
2007-03-13 11:40:00,10.38,10.38,10.37,10.37,64000.0,9.4807,9.4807,9.4716,9.4716,64000.0
2007-03-13 11:45:00,10.37,10.37,10.36,10.36,213000.0,9.4716,9.4716,9.4625,9.4625,213000.0
2007-03-13 11:50:00,10.36,10.36,10.32,10.33,594000.0,9.4625,9.4625,9.4259,9.4351,594000.0
2007-03-13 11:55:00,10.33,10.34,10.33,10.33,242000.0,9.4351,9.4442,9.4351,9.4351,242000.0
2007-03-13 12:00:00,10.33,10.34,10.28,10.28,590000.0,9.4351,9.4442,9.3894,9.3894,590000.0
2007-03-13 12:05:00,10.28,10.31,10.28,10.28,315000.0,9.3894,9.4168,9.3894,9.3894,315000.0
2007-03-13 12:10:00,10.28,10.29,10.25,10.26,469000.0,9.3894,9.3985,9.362,9.3711,469000.0
2007-03-13 12:15:00,10.26,10.3,10.24,10.28,604000.0,9.3711,9.4077,9.3529,9.3894,604000.0
2007-03-13 12:20:00,10.29,10.29,10.23,10.26,724000.0,9.3985,9.3985,9.3437,9.3711,724000.0
2007-03-13 12:25:00,10.26,10.26,10.23,10.23,357000.0,9.3711,9.3711,9.3437,9.3437,357000.0
2007-03-13 12:30:00,10.23,10.28,10.21,10.24,2874000.0,9.3437,9.3894,9.3255,9.3529,2874000.0
2007-03-13 12:35:00,10.25,10.33,10.24,10.33,782000.0,9.362,9.4351,9.3529,9.4351,782000.0
2007-03-13 12:40:00,10.33,10.34,10.29,10.34,518000.0,9.4351,9.4442,9.3985,9.4442,518000.0
2007-03-13 12:45:00,10.34,10.36,10.25,10.31,991000.0,9.4442,9.4625,9.362,9.4168,991000.0
2007-03-13 12:50:00,10.3,10.35,10.29,10.34,675000.0,9.4077,9.4533,9.3985,9.4442,675000.0
2007-03-13 12:55:00,10.34,10.35,10.32,10.33,375000.0,9.4442,9.4533,9.4259,9.4351,375000.0
2007-03-13 13:00:00,10.34,10.38,10.34,10.35,473000.0,9.4442,9.4807,9.4442,9.4533,473000.0
2007-03-13 13:05:00,10.35,10.37,10.33,10.36,336000.0,9.4533,9.4716,9.4351,9.4625,336000.0
2007-03-13 13:10:00,10.36,10.36,10.31,10.33,480000.0,9.4625,9.4625,9.4168,9.4351,480000.0
2007-03-13 13:15:00,10.33,10.33,10.3,10.32,182000.0,9.4351,9.4351,9.4077,9.4259,182000.0
2007-03-13 13:20:00,10.31,10.31,10.28,10.29,187000.0,9.4168,9.4168,9.3894,9.3985,187000.0
2007-03-13 13:25:00,10.29,10.31,10.29,10.29,213000.0,9.3985,9.4168,9.3985,9.3985,213000.0
2007-03-13 13:30:00,10.29,10.3,10.28,10.28,271000.0,9.3985,9.4077,9.3894,9.3894,271000.0
2007-03-13 13:35:00,10.28,10.31,10.28,10.31,385000.0,9.3894,9.4168,9.3894,9.4168,385000.0
2007-03-13 13:40:00,10.31,10.31,10.28,10.28,213000.0,9.4168,9.4168,9.3894,9.3894,213000.0
2007-03-13 13:45:00,10.29,10.3,10.28,10.28,307000.0,9.3985,9.4077,9.3894,9.3894,307000.0
2007-03-13 13:50:00,10.28,10.29,10.26,10.28,457000.0,9.3894,9.3985,9.3711,9.3894,457000.0
2007-03-13 13:55:00,10.28,10.3,10.26,10.28,531000.0,9.3894,9.4077,9.3711,9.3894,531000.0
2007-03-13 14:00:00,10.28,10.29,10.27,10.28,324000.0,9.3894,9.3985,9.3803,9.3894,324000.0
2007-03-13 14:05:00,10.28,10.28,10.24,10.24,695000.0,9.3894,9.3894,9.3529,9.3529,695000.0
2007-03-13 14:10:00,10.24,10.25,10.21,10.23,1059000.0,9.3529,9.362,9.3255,9.3437,1059000.0
2007-03-13 14:15:00,10.23,10.27,10.23,10.26,795000.0,9.3437,9.3803,9.3437,9.3711,795000.0
2007-03-13 14:20:00,10.25,10.28,10.24,10.26,631000.0,9.362,9.3894,9.3529,9.3711,631000.0
2007-03-13 14:25:00,10.26,10.3,10.26,10.3,497000.0,9.3711,9.4077,9.3711,9.4077,497000.0
2007-03-13 14:30:00,10.29,10.34,10.29,10.33,516000.0,9.3985,9.4442,9.3985,9.4351,516000.0
2007-03-13 14:35:00,10.33,10.35,10.29,10.3,461000.0,9.4351,9.4533,9.3985,9.4077,461000.0
2007-03-13 14:40:00,10.3,10.35,10.3,10.35,473000.0,9.4077,9.4533,9.4077,9.4533,473000.0
2007-03-13 14:45:00,10.35,10.36,10.32,10.32,500000.0,9.4533,9.4625,9.4259,9.4259,500000.0
2007-03-13 14:50:00,10.32,10.37,10.32,10.35,840000.0,9.4259,9.4716,9.4259,9.4533,840000.0
2007-03-13 14:55:00,10.35,10.36,10.33,10.33,850000.0,9.4533,9.4625,9.4351,9.4351,850000.0
2007-03-13 15:00:00,10.33,10.34,10.29,10.31,670000.0,9.4351,9.4442,9.3985,9.4168,670000.0
2007-03-13 15:05:00,10.3,10.34,10.28,10.32,533000.0,9.4077,9.4442,9.3894,9.4259,533000.0
2007-03-13 15:10:00,10.33,10.34,10.33,10.33,489000.0,9.4351,9.4442,9.4351,9.4351,489000.0
2007-03-13 15:15:00,10.33,10.35,10.33,10.34,330000.0,9.4351,9.4533,9.4351,9.4442,330000.0
2007-03-13 15:20:00,10.34,10.34,10.31,10.33,390000.0,9.4442,9.4442,9.4168,9.4351,390000.0
2007-03-13 15:25:00,10.33,10.36,10.33,10.35,503000.0,9.4351,9.4625,9.4351,9.4533,503000.0
2007-03-13 15:30:00,10.35,10.4,10.35,10.4,1076000.0,9.4533,9.499,9.4533,9.499,1076000.0
2007-03-13 15:35:00,10.4,10.41,10.38,10.38,772000.0,9.499,9.5081,9.4807,9.4807,772000.0
2007-03-13 15:40:00,10.39,10.39,10.35,10.38,665000.0,9.4899,9.4899,9.4533,9.4807,665000.0
2007-03-13 15:45:00,10.38,10.38,10.36,10.37,341000.0,9.4807,9.4807,9.4625,9.4716,341000.0
2007-03-13 15:50:00,10.37,10.38,10.36,10.37,602000.0,9.4716,9.4807,9.4625,9.4716,602000.0
2007-03-13 15:55:00,10.37,10.4,10.36,10.39,1120000.0,9.4716,9.499,9.4625,9.4899,1120000.0
2007-03-14 09:30:00,10.37,10.5,10.32,10.48,770000.0,9.4716,9.5903,9.4259,9.5721,770000.0
2007-03-14 09:35:00,10.47,10.48,10.39,10.46,1005000.0,9.5629,9.5721,9.4899,9.5538,1005000.0
2007-03-14 09:40:00,10.45,10.48,10.42,10.43,629000.0,9.5447,9.5721,9.5173,9.5264,629000.0
2007-03-14 09:45:00,10.43,10.43,10.37,10.38,523000.0,9.5264,9.5264,9.4716,9.4807,523000.0
2007-03-14 09:50:00,10.38,10.4,10.32,10.39,669000.0,9.4807,9.499,9.4259,9.4899,669000.0
2007-03-14 09:55:00,10.4,10.42,10.37,10.4,513000.0,9.499,9.5173,9.4716,9.499,513000.0
2007-03-14 10:00:00,10.39,10.4,10.3,10.3,514000.0,9.4899,9.499,9.4077,9.4077,514000.0
2007-03-14 10:05:00,10.3,10.37,10.3,10.33,958000.0,9.4077,9.4716,9.4077,9.4351,958000.0
2007-03-14 10:10:00,10.33,10.4,10.31,10.38,627000.0,9.4351,9.499,9.4168,9.4807,627000.0
2007-03-14 10:15:00,10.38,10.39,10.3,10.3,694000.0,9.4807,9.4899,9.4077,9.4077,694000.0
2007-03-14 10:20:00,10.3,10.34,10.26,10.34,831000.0,9.4077,9.4442,9.3711,9.4442,831000.0
2007-03-14 10:25:00,10.34,10.36,10.31,10.33,263000.0,9.4442,9.4625,9.4168,9.4351,263000.0
2007-03-14 10:30:00,10.34,10.43,10.34,10.41,570000.0,9.4442,9.5264,9.4442,9.5081,570000.0
2007-03-14 10:35:00,10.41,10.43,10.4,10.41,525000.0,9.5081,9.5264,9.499,9.5081,525000.0
2007-03-14 10:40:00,10.41,10.45,10.4,10.44,421000.0,9.5081,9.5447,9.499,9.5355,421000.0
2007-03-14 10:45:00,10.43,10.43,10.38,10.39,226000.0,9.5264,9.5264,9.4807,9.4899,226000.0
2007-03-14 10:50:00,10.39,10.41,10.38,10.4,198000.0,9.4899,9.5081,9.4807,9.499,198000.0
2007-03-14 10:55:00,10.4,10.42,10.4,10.4,263000.0,9.499,9.5173,9.499,9.499,263000.0
2007-03-14 11:00:00,10.39,10.39,10.36,10.36,294000.0,9.4899,9.4899,9.4625,9.4625,294000.0
2007-03-14 11:05:00,10.36,10.38,10.33,10.35,232000.0,9.4625,9.4807,9.4351,9.4533,232000.0
2007-03-14 11:10:00,10.36,10.36,10.33,10.33,152000.0,9.4625,9.4625,9.4351,9.4351,152000.0
2007-03-14 11:15:00,10.33,10.34,10.31,10.33,226000.0,9.4351,9.4442,9.4168,9.4351,226000.0
2007-03-14 11:20:00,10.33,10.35,10.31,10.33,179000.0,9.4351,9.4533,9.4168,9.4351,179000.0
2007-03-14 11:25:00,10.33,10.34,10.32,10.33,141000.0,9.4351,9.4442,9.4259,9.4351,141000.0
2007-03-14 11:30:00,10.33,10.33,10.31,10.31,146000.0,9.4351,9.4351,9.4168,9.4168,146000.0
2007-03-14 11:35:00,10.31,10.34,10.31,10.34,161000.0,9.4168,9.4442,9.4168,9.4442,161000.0
2007-03-14 11:40:00,10.33,10.37,10.33,10.37,200000.0,9.4351,9.4716,9.4351,9.4716,200000.0
2007-03-14 11:45:00,10.37,10.38,10.36,10.37,160000.0,9.4716,9.4807,9.4625,9.4716,160000.0
2007-03-14 11:50:00,10.37,10.37,10.32,10.32,215000.0,9.4716,9.4716,9.4259,9.4259,215000.0
2007-03-14 11:55:00,10.33,10.34,10.32,10.33,87000.0,9.4351,9.4442,9.4259,9.4351,87000.0
2007-03-14 12:00:00,10.33,10.33,10.3,10.31,414000.0,9.4351,9.4351,9.4077,9.4168,414000.0
2007-03-14 12:05:00,10.31,10.33,10.31,10.31,239000.0,9.4168,9.4351,9.4168,9.4168,239000.0
2007-03-14 12:10:00,10.31,10.32,10.28,10.28,335000.0,9.4168,9.4259,9.3894,9.3894,335000.0
2007-03-14 12:15:00,10.28,10.3,10.26,10.27,786000.0,9.3894,9.4077,9.3711,9.3803,786000.0
2007-03-14 12:20:00,10.27,10.27,10.24,10.26,376000.0,9.3803,9.3803,9.3529,9.3711,376000.0
2007-03-14 12:25:00,10.27,10.32,10.27,10.32,392000.0,9.3803,9.4259,9.3803,9.4259,392000.0
2007-03-14 12:30:00,10.31,10.31,10.27,10.29,326000.0,9.4168,9.4168,9.3803,9.3985,326000.0
2007-03-14 12:35:00,10.29,10.33,10.29,10.32,299000.0,9.3985,9.4351,9.3985,9.4259,299000.0
2007-03-14 12:40:00,10.32,10.32,10.29,10.31,182000.0,9.4259,9.4259,9.3985,9.4168,182000.0
2007-03-14 12:45:00,10.31,10.31,10.28,10.28,130000.0,9.4168,9.4168,9.3894,9.3894,130000.0
2007-03-14 12:50:00,10.28,10.29,10.26,10.26,319000.0,9.3894,9.3985,9.3711,9.3711,319000.0
2007-03-14 12:55:00,10.26,10.29,10.26,10.29,405000.0,9.3711,9.3985,9.3711,9.3985,405000.0
2007-03-14 13:00:00,10.28,10.32,10.27,10.31,347000.0,9.3894,9.4259,9.3803,9.4168,347000.0
2007-03-14 13:05:00,10.32,10.36,10.32,10.34,359000.0,9.4259,9.4625,9.4259,9.4442,359000.0
2007-03-14 13:10:00,10.34,10.4,10.34,10.37,469000.0,9.4442,9.499,9.4442,9.4716,469000.0
2007-03-14 13:15:00,10.37,10.38,10.36,10.37,240000.0,9.4716,9.4807,9.4625,9.4716,240000.0
2007-03-14 13:20:00,10.38,10.4,10.37,10.4,373000.0,9.4807,9.499,9.4716,9.499,373000.0
2007-03-14 13:25:00,10.39,10.41,10.39,10.4,320000.0,9.4899,9.5081,9.4899,9.499,320000.0
2007-03-14 13:30:00,10.39,10.4,10.36,10.36,201000.0,9.4899,9.499,9.4625,9.4625,201000.0
2007-03-14 13:35:00,10.36,10.37,10.35,10.36,287000.0,9.4625,9.4716,9.4533,9.4625,287000.0
2007-03-14 13:40:00,10.36,10.4,10.36,10.39,297000.0,9.4625,9.499,9.4625,9.4899,297000.0
2007-03-14 13:45:00,10.39,10.4,10.37,10.39,230000.0,9.4899,9.499,9.4716,9.4899,230000.0
2007-03-14 13:50:00,10.38,10.4,10.38,10.39,310000.0,9.4807,9.499,9.4807,9.4899,310000.0
2007-03-14 13:55:00,10.4,10.41,10.38,10.4,276000.0,9.499,9.5081,9.4807,9.499,276000.0
2007-03-14 14:00:00,10.4,10.43,10.39,10.4,308000.0,9.499,9.5264,9.4899,9.499,308000.0
2007-03-14 14:05:00,10.4,10.42,10.4,10.41,154000.0,9.499,9.5173,9.499,9.5081,154000.0
2007-03-14 14:10:00,10.41,10.44,10.41,10.43,307000.0,9.5081,9.5355,9.5081,9.5264,307000.0
2007-03-14 14:15:00,10.43,10.45,10.42,10.45,500000.0,9.5264,9.5447,9.5173,9.5447,500000.0
2007-03-14 14:20:00,10.45,10.49,10.45,10.48,747000.0,9.5447,9.5812,9.5447,9.5721,747000.0
2007-03-14 14:25:00,10.48,10.55,10.48,10.55,961000.0,9.5721,9.636,9.5721,9.636,961000.0
2007-03-14 14:30:00,10.54,10.63,10.54,10.6,1408000.0,9.6269,9.7091,9.6269,9.6817,1408000.0
2007-03-14 14:35:00,10.6,10.62,10.56,10.62,801000.0,9.6817,9.6999,9.6451,9.6999,801000.0
2007-03-14 14:40:00,10.62,10.62,10.55,10.55,792000.0,9.6999,9.6999,9.636,9.636,792000.0
2007-03-14 14:45:00,10.55,10.57,10.52,10.53,556000.0,9.636,9.6543,9.6086,9.6177,556000.0
2007-03-14 14:50:00,10.53,10.58,10.52,10.56,613000.0,9.6177,9.6634,9.6086,9.6451,613000.0
2007-03-14 14:55:00,10.57,10.57,10.53,10.54,238000.0,9.6543,9.6543,9.6177,9.6269,238000.0
2007-03-14 15:00:00,10.54,10.59,10.53,10.57,489000.0,9.6269,9.6725,9.6177,9.6543,489000.0
2007-03-14 15:05:00,10.57,10.59,10.56,10.59,361000.0,9.6543,9.6725,9.6451,9.6725,361000.0
2007-03-14 15:10:00,10.59,10.6,10.57,10.59,411000.0,9.6725,9.6817,9.6543,9.6725,411000.0
2007-03-14 15:15:00,10.59,10.61,10.58,10.58,615000.0,9.6725,9.6908,9.6634,9.6634,615000.0
2007-03-14 15:20:00,10.59,10.59,10.56,10.58,489000.0,9.6725,9.6725,9.6451,9.6634,489000.0
2007-03-14 15:25:00,10.58,10.59,10.55,10.55,347000.0,9.6634,9.6725,9.636,9.636,347000.0
2007-03-14 15:30:00,10.55,10.57,10.54,10.54,347000.0,9.636,9.6543,9.6269,9.6269,347000.0
2007-03-14 15:35:00,10.55,10.56,10.53,10.54,312000.0,9.636,9.6451,9.6177,9.6269,312000.0
2007-03-14 15:40:00,10.54,10.54,10.49,10.53,887000.0,9.6269,9.6269,9.5812,9.6177,887000.0
2007-03-14 15:45:00,10.53,10.54,10.5,10.51,361000.0,9.6177,9.6269,9.5903,9.5995,361000.0
2007-03-14 15:50:00,10.51,10.54,10.5,10.52,602000.0,9.5995,9.6269,9.5903,9.6086,602000.0
2007-03-14 15:55:00,10.52,10.56,10.51,10.55,946000.0,9.6086,9.6451,9.5995,9.636,946000.0
2007-03-15 09:30:00,10.55,10.58,10.47,10.53,647000.0,9.636,9.6634,9.5629,9.6177,647000.0
2007-03-15 09:35:00,10.53,10.57,10.47,10.48,819000.0,9.6177,9.6543,9.5629,9.5721,819000.0
2007-03-15 09:40:00,10.49,10.51,10.48,10.5,669000.0,9.5812,9.5995,9.5721,9.5903,669000.0
2007-03-15 09:45:00,10.5,10.59,10.5,10.53,804000.0,9.5903,9.6725,9.5903,9.6177,804000.0
2007-03-15 09:50:00,10.53,10.57,10.5,10.51,808000.0,9.6177,9.6543,9.5903,9.5995,808000.0
2007-03-15 09:55:00,10.51,10.57,10.51,10.56,364000.0,9.5995,9.6543,9.5995,9.6451,364000.0
2007-03-15 10:00:00,10.55,10.56,10.52,10.53,547000.0,9.636,9.6451,9.6086,9.6177,547000.0
2007-03-15 10:05:00,10.53,10.54,10.52,10.53,389000.0,9.6177,9.6269,9.6086,9.6177,389000.0
2007-03-15 10:10:00,10.53,10.53,10.49,10.5,704000.0,9.6177,9.6177,9.5812,9.5903,704000.0
2007-03-15 10:15:00,10.5,10.51,10.5,10.51,117000.0,9.5903,9.5995,9.5903,9.5995,117000.0
2007-03-15 10:20:00,10.51,10.52,10.5,10.51,127000.0,9.5995,9.6086,9.5903,9.5995,127000.0
2007-03-15 10:25:00,10.51,10.53,10.51,10.53,202000.0,9.5995,9.6177,9.5995,9.6177,202000.0
2007-03-15 10:30:00,10.53,10.55,10.51,10.54,449000.0,9.6177,9.636,9.5995,9.6269,449000.0
2007-03-15 10:35:00,10.54,10.56,10.51,10.56,405000.0,9.6269,9.6451,9.5995,9.6451,405000.0
2007-03-15 10:40:00,10.56,10.62,10.56,10.58,739000.0,9.6451,9.6999,9.6451,9.6634,739000.0
2007-03-15 10:45:00,10.58,10.58,10.54,10.57,276000.0,9.6634,9.6634,9.6269,9.6543,276000.0
2007-03-15 10:50:00,10.58,10.58,10.55,10.55,143000.0,9.6634,9.6634,9.636,9.636,143000.0
2007-03-15 10:55:00,10.55,10.56,10.54,10.56,163000.0,9.636,9.6451,9.6269,9.6451,163000.0
2007-03-15 11:00:00,10.56,10.57,10.55,10.57,67000.0,9.6451,9.6543,9.636,9.6543,67000.0
2007-03-15 11:05:00,10.56,10.57,10.56,10.56,39000.0,9.6451,9.6543,9.6451,9.6451,39000.0
2007-03-15 11:10:00,10.56,10.56,10.54,10.55,125000.0,9.6451,9.6451,9.6269,9.636,125000.0
2007-03-15 11:15:00,10.55,10.59,10.53,10.57,449000.0,9.636,9.6725,9.6177,9.6543,449000.0
2007-03-15 11:20:00,10.57,10.57,10.56,10.56,149000.0,9.6543,9.6543,9.6451,9.6451,149000.0
2007-03-15 11:25:00,10.56,10.57,10.56,10.56,39000.0,9.6451,9.6543,9.6451,9.6451,39000.0
2007-03-15 11:30:00,10.57,10.57,10.56,10.57,104000.0,9.6543,9.6543,9.6451,9.6543,104000.0
2007-03-15 11:35:00,10.57,10.57,10.57,10.57,41000.0,9.6543,9.6543,9.6543,9.6543,41000.0
2007-03-15 11:40:00,10.57,10.57,10.56,10.56,38000.0,9.6543,9.6543,9.6451,9.6451,38000.0
2007-03-15 11:45:00,10.56,10.56,10.49,10.51,485000.0,9.6451,9.6451,9.5812,9.5995,485000.0
2007-03-15 11:50:00,10.51,10.53,10.51,10.52,152000.0,9.5995,9.6177,9.5995,9.6086,152000.0
2007-03-15 11:55:00,10.52,10.52,10.51,10.52,43000.0,9.6086,9.6086,9.5995,9.6086,43000.0
2007-03-15 12:00:00,10.52,10.52,10.49,10.52,346000.0,9.6086,9.6086,9.5812,9.6086,346000.0
2007-03-15 12:05:00,10.52,10.52,10.5,10.5,159000.0,9.6086,9.6086,9.5903,9.5903,159000.0
2007-03-15 12:10:00,10.51,10.51,10.51,10.51,27000.0,9.5995,9.5995,9.5995,9.5995,27000.0
2007-03-15 12:15:00,10.51,10.53,10.51,10.53,66000.0,9.5995,9.6177,9.5995,9.6177,66000.0
2007-03-15 12:20:00,10.52,10.53,10.52,10.52,66000.0,9.6086,9.6177,9.6086,9.6086,66000.0
2007-03-15 12:25:00,10.52,10.54,10.52,10.52,111000.0,9.6086,9.6269,9.6086,9.6086,111000.0
2007-03-15 12:30:00,10.52,10.54,10.52,10.53,260000.0,9.6086,9.6269,9.6086,9.6177,260000.0
2007-03-15 12:35:00,10.53,10.54,10.53,10.53,76000.0,9.6177,9.6269,9.6177,9.6177,76000.0
2007-03-15 12:40:00,10.54,10.56,10.53,10.56,110000.0,9.6269,9.6451,9.6177,9.6451,110000.0
2007-03-15 12:45:00,10.56,10.56,10.55,10.56,138000.0,9.6451,9.6451,9.636,9.6451,138000.0
2007-03-15 12:50:00,10.56,10.56,10.54,10.54,50000.0,9.6451,9.6451,9.6269,9.6269,50000.0
2007-03-15 12:55:00,10.54,10.54,10.53,10.53,55000.0,9.6269,9.6269,9.6177,9.6177,55000.0
2007-03-15 13:00:00,10.53,10.54,10.53,10.54,122000.0,9.6177,9.6269,9.6177,9.6269,122000.0
2007-03-15 13:05:00,10.54,10.55,10.54,10.54,199000.0,9.6269,9.636,9.6269,9.6269,199000.0
2007-03-15 13:10:00,10.54,10.54,10.52,10.52,89000.0,9.6269,9.6269,9.6086,9.6086,89000.0
2007-03-15 13:15:00,10.53,10.53,10.52,10.52,76000.0,9.6177,9.6177,9.6086,9.6086,76000.0
2007-03-15 13:20:00,10.52,10.52,10.5,10.51,128000.0,9.6086,9.6086,9.5903,9.5995,128000.0
2007-03-15 13:25:00,10.51,10.51,10.49,10.5,218000.0,9.5995,9.5995,9.5812,9.5903,218000.0
2007-03-15 13:30:00,10.49,10.5,10.45,10.49,331000.0,9.5812,9.5903,9.5447,9.5812,331000.0
2007-03-15 13:35:00,10.49,10.5,10.47,10.47,322000.0,9.5812,9.5903,9.5629,9.5629,322000.0
2007-03-15 13:40:00,10.47,10.5,10.46,10.49,258000.0,9.5629,9.5903,9.5538,9.5812,258000.0
2007-03-15 13:45:00,10.49,10.52,10.48,10.51,210000.0,9.5812,9.6086,9.5721,9.5995,210000.0
2007-03-15 13:50:00,10.51,10.53,10.5,10.52,158000.0,9.5995,9.6177,9.5903,9.6086,158000.0
2007-03-15 13:55:00,10.52,10.54,10.52,10.53,169000.0,9.6086,9.6269,9.6086,9.6177,169000.0
2007-03-15 14:00:00,10.53,10.54,10.52,10.52,101000.0,9.6177,9.6269,9.6086,9.6086,101000.0
2007-03-15 14:05:00,10.52,10.53,10.49,10.52,180000.0,9.6086,9.6177,9.5812,9.6086,180000.0
2007-03-15 14:10:00,10.52,10.52,10.5,10.51,105000.0,9.6086,9.6086,9.5903,9.5995,105000.0
2007-03-15 14:15:00,10.51,10.52,10.51,10.52,94000.0,9.5995,9.6086,9.5995,9.6086,94000.0
2007-03-15 14:20:00,10.52,10.52,10.51,10.52,77000.0,9.6086,9.6086,9.5995,9.6086,77000.0
2007-03-15 14:25:00,10.52,10.52,10.52,10.52,64000.0,9.6086,9.6086,9.6086,9.6086,64000.0
2007-03-15 14:30:00,10.52,10.52,10.51,10.52,73000.0,9.6086,9.6086,9.5995,9.6086,73000.0
2007-03-15 14:35:00,10.52,10.53,10.52,10.52,190000.0,9.6086,9.6177,9.6086,9.6086,190000.0
2007-03-15 14:40:00,10.52,10.55,10.52,10.55,169000.0,9.6086,9.636,9.6086,9.636,169000.0
2007-03-15 14:45:00,10.54,10.56,10.52,10.52,420000.0,9.6269,9.6451,9.6086,9.6086,420000.0
2007-03-15 14:50:00,10.52,10.53,10.51,10.52,250000.0,9.6086,9.6177,9.5995,9.6086,250000.0
2007-03-15 14:55:00,10.52,10.53,10.52,10.52,108000.0,9.6086,9.6177,9.6086,9.6086,108000.0
2007-03-15 15:00:00,10.52,10.52,10.51,10.52,175000.0,9.6086,9.6086,9.5995,9.6086,175000.0
2007-03-15 15:05:00,10.52,10.53,10.51,10.51,244000.0,9.6086,9.6177,9.5995,9.5995,244000.0
2007-03-15 15:10:00,10.51,10.51,10.5,10.51,160000.0,9.5995,9.5995,9.5903,9.5995,160000.0
2007-03-15 15:15:00,10.51,10.52,10.51,10.51,366000.0,9.5995,9.6086,9.5995,9.5995,366000.0
2007-03-15 15:20:00,10.51,10.52,10.5,10.52,105000.0,9.5995,9.6086,9.5903,9.6086,105000.0
2007-03-15 15:25:00,10.52,10.52,10.51,10.51,213000.0,9.6086,9.6086,9.5995,9.5995,213000.0
2007-03-15 15:30:00,10.51,10.53,10.51,10.53,177000.0,9.5995,9.6177,9.5995,9.6177,177000.0
2007-03-15 15:35:00,10.52,10.52,10.51,10.52,187000.0,9.6086,9.6086,9.5995,9.6086,187000.0
2007-03-15 15:40:00,10.52,10.52,10.52,10.52,155000.0,9.6086,9.6086,9.6086,9.6086,155000.0
2007-03-15 15:45:00,10.52,10.53,10.52,10.53,334000.0,9.6086,9.6177,9.6086,9.6177,334000.0
2007-03-15 15:50:00,10.53,10.56,10.53,10.55,614000.0,9.6177,9.6451,9.6177,9.636,614000.0
2007-03-15 15:55:00,10.55,10.55,10.52,10.52,627000.0,9.636,9.636,9.6086,9.6086,627000.0
2007-03-16 09:30:00,10.53,10.55,10.51,10.53,218000.0,9.6177,9.636,9.5995,9.6177,218000.0
2007-03-16 09:35:00,10.53,10.58,10.53,10.57,329000.0,9.6177,9.6634,9.6177,9.6543,329000.0
2007-03-16 09:40:00,10.58,10.59,10.57,10.58,438000.0,9.6634,9.6725,9.6543,9.6634,438000.0
2007-03-16 09:45:00,10.58,10.58,10.54,10.56,185000.0,9.6634,9.6634,9.6269,9.6451,185000.0
2007-03-16 09:50:00,10.57,10.57,10.5,10.55,437000.0,9.6543,9.6543,9.5903,9.636,437000.0
2007-03-16 09:55:00,10.55,10.57,10.52,10.52,260000.0,9.636,9.6543,9.6086,9.6086,260000.0
2007-03-16 10:00:00,10.52,10.58,10.51,10.53,336000.0,9.6086,9.6634,9.5995,9.6177,336000.0
2007-03-16 10:05:00,10.53,10.54,10.52,10.54,210000.0,9.6177,9.6269,9.6086,9.6269,210000.0
2007-03-16 10:10:00,10.54,10.55,10.52,10.54,152000.0,9.6269,9.636,9.6086,9.6269,152000.0
2007-03-16 10:15:00,10.54,10.55,10.53,10.53,156000.0,9.6269,9.636,9.6177,9.6177,156000.0
2007-03-16 10:20:00,10.53,10.53,10.5,10.52,259000.0,9.6177,9.6177,9.5903,9.6086,259000.0
2007-03-16 10:25:00,10.52,10.53,10.5,10.53,185000.0,9.6086,9.6177,9.5903,9.6177,185000.0
2007-03-16 10:30:00,10.53,10.53,10.51,10.53,226000.0,9.6177,9.6177,9.5995,9.6177,226000.0
2007-03-16 10:35:00,10.53,10.54,10.52,10.54,170000.0,9.6177,9.6269,9.6086,9.6269,170000.0
2007-03-16 10:40:00,10.54,10.55,10.52,10.53,194000.0,9.6269,9.636,9.6086,9.6177,194000.0
2007-03-16 10:45:00,10.53,10.54,10.53,10.54,90000.0,9.6177,9.6269,9.6177,9.6269,90000.0
2007-03-16 10:50:00,10.54,10.54,10.52,10.53,194000.0,9.6269,9.6269,9.6086,9.6177,194000.0
2007-03-16 10:55:00,10.53,10.53,10.5,10.51,211000.0,9.6177,9.6177,9.5903,9.5995,211000.0
2007-03-16 11:00:00,10.51,10.52,10.5,10.52,121000.0,9.5995,9.6086,9.5903,9.6086,121000.0
2007-03-16 11:05:00,10.51,10.51,10.49,10.51,175000.0,9.5995,9.5995,9.5812,9.5995,175000.0
2007-03-16 11:10:00,10.51,10.51,10.47,10.49,181000.0,9.5995,9.5995,9.5629,9.5812,181000.0
2007-03-16 11:15:00,10.49,10.5,10.48,10.5,106000.0,9.5812,9.5903,9.5721,9.5903,106000.0
2007-03-16 11:20:00,10.5,10.53,10.49,10.51,204000.0,9.5903,9.6177,9.5812,9.5995,204000.0
2007-03-16 11:25:00,10.51,10.51,10.47,10.49,168000.0,9.5995,9.5995,9.5629,9.5812,168000.0
2007-03-16 11:30:00,10.49,10.49,10.48,10.49,145000.0,9.5812,9.5812,9.5721,9.5812,145000.0
2007-03-16 11:35:00,10.49,10.49,10.48,10.49,182000.0,9.5812,9.5812,9.5721,9.5812,182000.0
2007-03-16 11:40:00,10.49,10.51,10.49,10.51,118000.0,9.5812,9.5995,9.5812,9.5995,118000.0
2007-03-16 11:45:00,10.51,10.53,10.51,10.52,119000.0,9.5995,9.6177,9.5995,9.6086,119000.0
2007-03-16 11:50:00,10.52,10.53,10.51,10.53,331000.0,9.6086,9.6177,9.5995,9.6177,331000.0
2007-03-16 11:55:00,10.53,10.54,10.52,10.53,134000.0,9.6177,9.6269,9.6086,9.6177,134000.0
2007-03-16 12:00:00,10.53,10.54,10.53,10.53,96000.0,9.6177,9.6269,9.6177,9.6177,96000.0
2007-03-16 12:05:00,10.53,10.54,10.53,10.54,148000.0,9.6177,9.6269,9.6177,9.6269,148000.0
2007-03-16 12:10:00,10.54,10.54,10.53,10.53,126000.0,9.6269,9.6269,9.6177,9.6177,126000.0
2007-03-16 12:15:00,10.53,10.53,10.53,10.53,185000.0,9.6177,9.6177,9.6177,9.6177,185000.0
2007-03-16 12:20:00,10.53,10.53,10.53,10.53,134000.0,9.6177,9.6177,9.6177,9.6177,134000.0
2007-03-16 12:25:00,10.53,10.54,10.53,10.54,87000.0,9.6177,9.6269,9.6177,9.6269,87000.0
2007-03-16 12:30:00,10.53,10.53,10.5,10.5,111000.0,9.6177,9.6177,9.5903,9.5903,111000.0
2007-03-16 12:35:00,10.5,10.52,10.5,10.51,81000.0,9.5903,9.6086,9.5903,9.5995,81000.0
2007-03-16 12:40:00,10.51,10.53,10.51,10.53,58000.0,9.5995,9.6177,9.5995,9.6177,58000.0
2007-03-16 12:45:00,10.53,10.53,10.52,10.53,80000.0,9.6177,9.6177,9.6086,9.6177,80000.0
2007-03-16 12:50:00,10.53,10.53,10.52,10.53,95000.0,9.6177,9.6177,9.6086,9.6177,95000.0
2007-03-16 12:55:00,10.53,10.54,10.53,10.53,93000.0,9.6177,9.6269,9.6177,9.6177,93000.0
2007-03-16 13:00:00,10.53,10.54,10.52,10.53,192000.0,9.6177,9.6269,9.6086,9.6177,192000.0
2007-03-16 13:05:00,10.53,10.53,10.52,10.53,132000.0,9.6177,9.6177,9.6086,9.6177,132000.0
2007-03-16 13:10:00,10.53,10.53,10.53,10.53,65000.0,9.6177,9.6177,9.6177,9.6177,65000.0
2007-03-16 13:15:00,10.53,10.53,10.53,10.53,87000.0,9.6177,9.6177,9.6177,9.6177,87000.0
2007-03-16 13:20:00,10.53,10.54,10.53,10.54,144000.0,9.6177,9.6269,9.6177,9.6269,144000.0
2007-03-16 13:25:00,10.54,10.56,10.53,10.55,220000.0,9.6269,9.6451,9.6177,9.636,220000.0
2007-03-16 13:30:00,10.55,10.57,10.54,10.57,131000.0,9.636,9.6543,9.6269,9.6543,131000.0
2007-03-16 13:35:00,10.57,10.57,10.55,10.56,182000.0,9.6543,9.6543,9.636,9.6451,182000.0
2007-03-16 13:40:00,10.56,10.56,10.54,10.55,94000.0,9.6451,9.6451,9.6269,9.636,94000.0
2007-03-16 13:45:00,10.55,10.55,10.53,10.54,159000.0,9.636,9.636,9.6177,9.6269,159000.0
2007-03-16 13:50:00,10.53,10.54,10.53,10.53,121000.0,9.6177,9.6269,9.6177,9.6177,121000.0
2007-03-16 13:55:00,10.53,10.53,10.53,10.53,87000.0,9.6177,9.6177,9.6177,9.6177,87000.0
2007-03-16 14:00:00,10.53,10.53,10.51,10.52,180000.0,9.6177,9.6177,9.5995,9.6086,180000.0
2007-03-16 14:05:00,10.52,10.53,10.51,10.51,176000.0,9.6086,9.6177,9.5995,9.5995,176000.0
2007-03-16 14:10:00,10.51,10.52,10.49,10.49,349000.0,9.5995,9.6086,9.5812,9.5812,349000.0
2007-03-16 14:15:00,10.49,10.49,10.48,10.49,409000.0,9.5812,9.5812,9.5721,9.5812,409000.0
2007-03-16 14:20:00,10.49,10.5,10.47,10.5,250000.0,9.5812,9.5903,9.5629,9.5903,250000.0
2007-03-16 14:25:00,10.5,10.51,10.49,10.5,176000.0,9.5903,9.5995,9.5812,9.5903,176000.0
2007-03-16 14:30:00,10.5,10.51,10.49,10.5,187000.0,9.5903,9.5995,9.5812,9.5903,187000.0
2007-03-16 14:35:00,10.5,10.5,10.49,10.5,137000.0,9.5903,9.5903,9.5812,9.5903,137000.0
2007-03-16 14:40:00,10.5,10.52,10.5,10.5,165000.0,9.5903,9.6086,9.5903,9.5903,165000.0
2007-03-16 14:45:00,10.5,10.53,10.48,10.53,226000.0,9.5903,9.6177,9.5721,9.6177,226000.0
2007-03-16 14:50:00,10.53,10.53,10.49,10.5,387000.0,9.6177,9.6177,9.5812,9.5903,387000.0
2007-03-16 14:55:00,10.5,10.51,10.5,10.51,167000.0,9.5903,9.5995,9.5903,9.5995,167000.0
2007-03-16 15:00:00,10.51,10.51,10.5,10.51,175000.0,9.5995,9.5995,9.5903,9.5995,175000.0
2007-03-16 15:05:00,10.51,10.51,10.5,10.51,231000.0,9.5995,9.5995,9.5903,9.5995,231000.0
2007-03-16 15:10:00,10.51,10.52,10.51,10.51,211000.0,9.5995,9.6086,9.5995,9.5995,211000.0
2007-03-16 15:15:00,10.51,10.52,10.51,10.51,189000.0,9.5995,9.6086,9.5995,9.5995,189000.0
2007-03-16 15:20:00,10.51,10.52,10.5,10.51,281000.0,9.5995,9.6086,9.5903,9.5995,281000.0
2007-03-16 15:25:00,10.52,10.52,10.52,10.52,208000.0,9.6086,9.6086,9.6086,9.6086,208000.0
2007-03-16 15:30:00,10.52,10.52,10.51,10.52,211000.0,9.6086,9.6086,9.5995,9.6086,211000.0
2007-03-16 15:35:00,10.52,10.52,10.51,10.52,305000.0,9.6086,9.6086,9.5995,9.6086,305000.0
2007-03-16 15:40:00,10.52,10.52,10.51,10.51,309000.0,9.6086,9.6086,9.5995,9.5995,309000.0
2007-03-16 15:45:00,10.51,10.52,10.51,10.51,340000.0,9.5995,9.6086,9.5995,9.5995,340000.0
2007-03-16 15:50:00,10.51,10.52,10.51,10.52,409000.0,9.5995,9.6086,9.5995,9.6086,409000.0
2007-03-16 15:55:00,10.52,10.52,10.52,10.52,708000.0,9.6086,9.6086,9.6086,9.6086,708000.0
2007-03-19 09:30:00,10.55,10.72,10.55,10.71,1030000.0,9.636,9.7913,9.636,9.7821,1030000.0
2007-03-19 09:35:00,10.71,10.76,10.65,10.68,1074000.0,9.7821,9.8278,9.7273,9.7547,1074000.0
2007-03-19 09:40:00,10.68,10.72,10.66,10.69,435000.0,9.7547,9.7913,9.7365,9.7639,435000.0
2007-03-19 09:45:00,10.69,10.72,10.69,10.7,472000.0,9.7639,9.7913,9.7639,9.773,472000.0
2007-03-19 09:50:00,10.7,10.7,10.67,10.68,553000.0,9.773,9.773,9.7456,9.7547,553000.0
2007-03-19 09:55:00,10.68,10.68,10.63,10.66,573000.0,9.7547,9.7547,9.7091,9.7365,573000.0
2007-03-19 10:00:00,10.66,10.68,10.63,10.66,663000.0,9.7365,9.7547,9.7091,9.7365,663000.0
2007-03-19 10:05:00,10.65,10.67,10.65,10.66,234000.0,9.7273,9.7456,9.7273,9.7365,234000.0
2007-03-19 10:10:00,10.65,10.65,10.61,10.61,481000.0,9.7273,9.7273,9.6908,9.6908,481000.0
2007-03-19 10:15:00,10.61,10.63,10.61,10.63,278000.0,9.6908,9.7091,9.6908,9.7091,278000.0
2007-03-19 10:20:00,10.63,10.65,10.61,10.64,288000.0,9.7091,9.7273,9.6908,9.7182,288000.0
2007-03-19 10:25:00,10.64,10.66,10.63,10.65,222000.0,9.7182,9.7365,9.7091,9.7273,222000.0
2007-03-19 10:30:00,10.65,10.65,10.63,10.64,197000.0,9.7273,9.7273,9.7091,9.7182,197000.0
2007-03-19 10:35:00,10.64,10.67,10.64,10.67,245000.0,9.7182,9.7456,9.7182,9.7456,245000.0
2007-03-19 10:40:00,10.67,10.68,10.65,10.68,349000.0,9.7456,9.7547,9.7273,9.7547,349000.0
2007-03-19 10:45:00,10.68,10.68,10.66,10.67,253000.0,9.7547,9.7547,9.7365,9.7456,253000.0
2007-03-19 10:50:00,10.67,10.7,10.67,10.7,438000.0,9.7456,9.773,9.7456,9.773,438000.0
2007-03-19 10:55:00,10.7,10.71,10.68,10.7,503000.0,9.773,9.7821,9.7547,9.773,503000.0
2007-03-19 11:00:00,10.69,10.69,10.65,10.65,319000.0,9.7639,9.7639,9.7273,9.7273,319000.0
2007-03-19 11:05:00,10.66,10.69,10.66,10.69,305000.0,9.7365,9.7639,9.7365,9.7639,305000.0
2007-03-19 11:10:00,10.69,10.7,10.67,10.7,327000.0,9.7639,9.773,9.7456,9.773,327000.0
2007-03-19 11:15:00,10.7,10.71,10.69,10.71,258000.0,9.773,9.7821,9.7639,9.7821,258000.0
2007-03-19 11:20:00,10.7,10.75,10.7,10.74,549000.0,9.773,9.8187,9.773,9.8095,549000.0
2007-03-19 11:25:00,10.74,10.75,10.73,10.74,717000.0,9.8095,9.8187,9.8004,9.8095,717000.0
2007-03-19 11:30:00,10.74,10.74,10.71,10.73,380000.0,9.8095,9.8095,9.7821,9.8004,380000.0
2007-03-19 11:35:00,10.73,10.75,10.73,10.75,172000.0,9.8004,9.8187,9.8004,9.8187,172000.0
2007-03-19 11:40:00,10.75,10.75,10.74,10.74,225000.0,9.8187,9.8187,9.8095,9.8095,225000.0
2007-03-19 11:45:00,10.74,10.75,10.74,10.75,174000.0,9.8095,9.8187,9.8095,9.8187,174000.0
2007-03-19 11:50:00,10.75,10.75,10.74,10.74,101000.0,9.8187,9.8187,9.8095,9.8095,101000.0
2007-03-19 11:55:00,10.74,10.74,10.71,10.71,246000.0,9.8095,9.8095,9.7821,9.7821,246000.0
2007-03-19 12:00:00,10.71,10.72,10.7,10.72,253000.0,9.7821,9.7913,9.773,9.7913,253000.0
2007-03-19 12:05:00,10.71,10.72,10.69,10.69,117000.0,9.7821,9.7913,9.7639,9.7639,117000.0
2007-03-19 12:10:00,10.69,10.72,10.69,10.71,1221000.0,9.7639,9.7913,9.7639,9.7821,1221000.0
2007-03-19 12:15:00,10.71,10.71,10.7,10.7,84000.0,9.7821,9.7821,9.773,9.773,84000.0
2007-03-19 12:20:00,10.7,10.72,10.7,10.71,243000.0,9.773,9.7913,9.773,9.7821,243000.0
2007-03-19 12:25:00,10.71,10.71,10.7,10.71,151000.0,9.7821,9.7821,9.773,9.7821,151000.0
2007-03-19 12:30:00,10.71,10.71,10.7,10.7,187000.0,9.7821,9.7821,9.773,9.773,187000.0
2007-03-19 12:35:00,10.7,10.71,10.7,10.7,246000.0,9.773,9.7821,9.773,9.773,246000.0
2007-03-19 12:40:00,10.7,10.7,10.68,10.7,190000.0,9.773,9.773,9.7547,9.773,190000.0
2007-03-19 12:45:00,10.7,10.7,10.69,10.69,74000.0,9.773,9.773,9.7639,9.7639,74000.0
2007-03-19 12:50:00,10.69,10.72,10.69,10.72,170000.0,9.7639,9.7913,9.7639,9.7913,170000.0
2007-03-19 12:55:00,10.71,10.71,10.69,10.7,90000.0,9.7821,9.7821,9.7639,9.773,90000.0
2007-03-19 13:00:00,10.7,10.7,10.68,10.69,162000.0,9.773,9.773,9.7547,9.7639,162000.0
2007-03-19 13:05:00,10.69,10.7,10.68,10.7,76000.0,9.7639,9.773,9.7547,9.773,76000.0
2007-03-19 13:10:00,10.7,10.7,10.69,10.7,108000.0,9.773,9.773,9.7639,9.773,108000.0
2007-03-19 13:15:00,10.7,10.71,10.69,10.71,117000.0,9.773,9.7821,9.7639,9.7821,117000.0
2007-03-19 13:20:00,10.71,10.71,10.71,10.71,93000.0,9.7821,9.7821,9.7821,9.7821,93000.0
2007-03-19 13:25:00,10.71,10.71,10.71,10.71,128000.0,9.7821,9.7821,9.7821,9.7821,128000.0
2007-03-19 13:30:00,10.71,10.71,10.71,10.71,113000.0,9.7821,9.7821,9.7821,9.7821,113000.0
2007-03-19 13:35:00,10.71,10.71,10.71,10.71,75000.0,9.7821,9.7821,9.7821,9.7821,75000.0
2007-03-19 13:40:00,10.71,10.72,10.7,10.71,188000.0,9.7821,9.7913,9.773,9.7821,188000.0
2007-03-19 13:45:00,10.71,10.71,10.68,10.69,138000.0,9.7821,9.7821,9.7547,9.7639,138000.0
2007-03-19 13:50:00,10.69,10.71,10.69,10.71,83000.0,9.7639,9.7821,9.7639,9.7821,83000.0
2007-03-19 13:55:00,10.71,10.71,10.71,10.71,270000.0,9.7821,9.7821,9.7821,9.7821,270000.0
2007-03-19 14:00:00,10.71,10.72,10.71,10.72,262000.0,9.7821,9.7913,9.7821,9.7913,262000.0
2007-03-19 14:05:00,10.72,10.73,10.72,10.73,166000.0,9.7913,9.8004,9.7913,9.8004,166000.0
2007-03-19 14:10:00,10.72,10.75,10.72,10.73,546000.0,9.7913,9.8187,9.7913,9.8004,546000.0
2007-03-19 14:15:00,10.73,10.74,10.71,10.72,302000.0,9.8004,9.8095,9.7821,9.7913,302000.0
2007-03-19 14:20:00,10.72,10.72,10.71,10.72,130000.0,9.7913,9.7913,9.7821,9.7913,130000.0
2007-03-19 14:25:00,10.72,10.72,10.7,10.71,127000.0,9.7913,9.7913,9.773,9.7821,127000.0
2007-03-19 14:30:00,10.71,10.72,10.7,10.7,236000.0,9.7821,9.7913,9.773,9.773,236000.0
2007-03-19 14:35:00,10.69,10.72,10.69,10.71,241000.0,9.7639,9.7913,9.7639,9.7821,241000.0
2007-03-19 14:40:00,10.71,10.71,10.7,10.7,107000.0,9.7821,9.7821,9.773,9.773,107000.0
2007-03-19 14:45:00,10.7,10.7,10.7,10.7,118000.0,9.773,9.773,9.773,9.773,118000.0
2007-03-19 14:50:00,10.7,10.71,10.7,10.71,172000.0,9.773,9.7821,9.773,9.7821,172000.0
2007-03-19 14:55:00,10.71,10.71,10.7,10.71,128000.0,9.7821,9.7821,9.773,9.7821,128000.0
2007-03-19 15:00:00,10.71,10.71,10.7,10.7,114000.0,9.7821,9.7821,9.773,9.773,114000.0
2007-03-19 15:05:00,10.7,10.7,10.68,10.68,187000.0,9.773,9.773,9.7547,9.7547,187000.0
2007-03-19 15:10:00,10.68,10.69,10.67,10.67,246000.0,9.7547,9.7639,9.7456,9.7456,246000.0
2007-03-19 15:15:00,10.67,10.68,10.67,10.68,149000.0,9.7456,9.7547,9.7456,9.7547,149000.0
2007-03-19 15:20:00,10.68,10.69,10.65,10.65,514000.0,9.7547,9.7639,9.7273,9.7273,514000.0
2007-03-19 15:25:00,10.65,10.67,10.65,10.67,265000.0,9.7273,9.7456,9.7273,9.7456,265000.0
2007-03-19 15:30:00,10.67,10.68,10.67,10.68,308000.0,9.7456,9.7547,9.7456,9.7547,308000.0
2007-03-19 15:35:00,10.68,10.68,10.67,10.68,179000.0,9.7547,9.7547,9.7456,9.7547,179000.0
2007-03-19 15:40:00,10.68,10.7,10.68,10.7,369000.0,9.7547,9.773,9.7547,9.773,369000.0
2007-03-19 15:45:00,10.7,10.71,10.69,10.7,431000.0,9.773,9.7821,9.7639,9.773,431000.0
2007-03-19 15:50:00,10.7,10.7,10.69,10.69,373000.0,9.773,9.773,9.7639,9.7639,373000.0
2007-03-19 15:55:00,10.69,10.7,10.68,10.69,649000.0,9.7639,9.773,9.7547,9.7639,649000.0
2007-03-20 09:30:00,10.7,10.71,10.64,10.69,239000.0,9.773,9.7821,9.7182,9.7639,239000.0
2007-03-20 09:35:00,10.69,10.72,10.65,10.71,276000.0,9.7639,9.7913,9.7273,9.7821,276000.0
2007-03-20 09:40:00,10.72,10.72,10.69,10.7,335000.0,9.7913,9.7913,9.7639,9.773,335000.0
2007-03-20 09:45:00,10.7,10.71,10.69,10.7,296000.0,9.773,9.7821,9.7639,9.773,296000.0
2007-03-20 09:50:00,10.7,10.7,10.68,10.68,312000.0,9.773,9.773,9.7547,9.7547,312000.0
2007-03-20 09:55:00,10.68,10.7,10.66,10.67,462000.0,9.7547,9.773,9.7365,9.7456,462000.0
2007-03-20 10:00:00,10.67,10.69,10.65,10.67,256000.0,9.7456,9.7639,9.7273,9.7456,256000.0
2007-03-20 10:05:00,10.67,10.71,10.67,10.71,240000.0,9.7456,9.7821,9.7456,9.7821,240000.0
2007-03-20 10:10:00,10.71,10.75,10.71,10.72,504000.0,9.7821,9.8187,9.7821,9.7913,504000.0
2007-03-20 10:15:00,10.72,10.73,10.7,10.71,224000.0,9.7913,9.8004,9.773,9.7821,224000.0
2007-03-20 10:20:00,10.71,10.72,10.7,10.71,120000.0,9.7821,9.7913,9.773,9.7821,120000.0
2007-03-20 10:25:00,10.72,10.72,10.71,10.72,158000.0,9.7913,9.7913,9.7821,9.7913,158000.0
2007-03-20 10:30:00,10.73,10.74,10.72,10.72,212000.0,9.8004,9.8095,9.7913,9.7913,212000.0
2007-03-20 10:35:00,10.72,10.74,10.72,10.74,160000.0,9.7913,9.8095,9.7913,9.8095,160000.0
2007-03-20 10:40:00,10.74,10.75,10.72,10.74,181000.0,9.8095,9.8187,9.7913,9.8095,181000.0
2007-03-20 10:45:00,10.74,10.75,10.73,10.73,189000.0,9.8095,9.8187,9.8004,9.8004,189000.0
2007-03-20 10:50:00,10.73,10.74,10.72,10.72,143000.0,9.8004,9.8095,9.7913,9.7913,143000.0
2007-03-20 10:55:00,10.72,10.72,10.71,10.72,110000.0,9.7913,9.7913,9.7821,9.7913,110000.0
2007-03-20 11:00:00,10.72,10.73,10.7,10.71,158000.0,9.7913,9.8004,9.773,9.7821,158000.0
2007-03-20 11:05:00,10.71,10.73,10.7,10.73,225000.0,9.7821,9.8004,9.773,9.8004,225000.0
2007-03-20 11:10:00,10.73,10.73,10.71,10.71,144000.0,9.8004,9.8004,9.7821,9.7821,144000.0
2007-03-20 11:15:00,10.71,10.71,10.7,10.7,87000.0,9.7821,9.7821,9.773,9.773,87000.0
2007-03-20 11:20:00,10.7,10.71,10.69,10.7,195000.0,9.773,9.7821,9.7639,9.773,195000.0
2007-03-20 11:25:00,10.7,10.7,10.68,10.68,156000.0,9.773,9.773,9.7547,9.7547,156000.0
2007-03-20 11:30:00,10.68,10.69,10.68,10.68,144000.0,9.7547,9.7639,9.7547,9.7547,144000.0
2007-03-20 11:35:00,10.68,10.68,10.66,10.67,215000.0,9.7547,9.7547,9.7365,9.7456,215000.0
2007-03-20 11:40:00,10.66,10.69,10.66,10.68,136000.0,9.7365,9.7639,9.7365,9.7547,136000.0
2007-03-20 11:45:00,10.68,10.69,10.67,10.67,153000.0,9.7547,9.7639,9.7456,9.7456,153000.0
2007-03-20 11:50:00,10.67,10.69,10.67,10.69,115000.0,9.7456,9.7639,9.7456,9.7639,115000.0
2007-03-20 11:55:00,10.69,10.72,10.69,10.72,276000.0,9.7639,9.7913,9.7639,9.7913,276000.0
2007-03-20 12:00:00,10.72,10.73,10.71,10.73,275000.0,9.7913,9.8004,9.7821,9.8004,275000.0
2007-03-20 12:05:00,10.73,10.73,10.72,10.72,182000.0,9.8004,9.8004,9.7913,9.7913,182000.0
2007-03-20 12:10:00,10.72,10.73,10.71,10.72,228000.0,9.7913,9.8004,9.7821,9.7913,228000.0
2007-03-20 12:15:00,10.72,10.73,10.72,10.73,193000.0,9.7913,9.8004,9.7913,9.8004,193000.0
2007-03-20 12:20:00,10.73,10.73,10.72,10.73,133000.0,9.8004,9.8004,9.7913,9.8004,133000.0
2007-03-20 12:25:00,10.73,10.74,10.71,10.73,190000.0,9.8004,9.8095,9.7821,9.8004,190000.0
2007-03-20 12:30:00,10.73,10.74,10.73,10.74,187000.0,9.8004,9.8095,9.8004,9.8095,187000.0
2007-03-20 12:35:00,10.73,10.79,10.73,10.78,423000.0,9.8004,9.8552,9.8004,9.8461,423000.0
2007-03-20 12:40:00,10.77,10.78,10.76,10.77,197000.0,9.8369,9.8461,9.8278,9.8369,197000.0
2007-03-20 12:45:00,10.77,10.79,10.76,10.77,197000.0,9.8369,9.8552,9.8278,9.8369,197000.0
2007-03-20 12:50:00,10.77,10.77,10.75,10.76,43000.0,9.8369,9.8369,9.8187,9.8278,43000.0
2007-03-20 12:55:00,10.76,10.77,10.76,10.77,74000.0,9.8278,9.8369,9.8278,9.8369,74000.0
2007-03-20 13:00:00,10.77,10.77,10.76,10.77,132000.0,9.8369,9.8369,9.8278,9.8369,132000.0
2007-03-20 13:05:00,10.77,10.79,10.76,10.78,260000.0,9.8369,9.8552,9.8278,9.8461,260000.0
2007-03-20 13:10:00,10.78,10.78,10.76,10.76,226000.0,9.8461,9.8461,9.8278,9.8278,226000.0
2007-03-20 13:15:00,10.76,10.76,10.74,10.75,181000.0,9.8278,9.8278,9.8095,9.8187,181000.0
2007-03-20 13:20:00,10.75,10.76,10.74,10.75,125000.0,9.8187,9.8278,9.8095,9.8187,125000.0
2007-03-20 13:25:00,10.76,10.76,10.75,10.76,118000.0,9.8278,9.8278,9.8187,9.8278,118000.0
2007-03-20 13:30:00,10.76,10.78,10.74,10.75,215000.0,9.8278,9.8461,9.8095,9.8187,215000.0
2007-03-20 13:35:00,10.75,10.76,10.74,10.75,159000.0,9.8187,9.8278,9.8095,9.8187,159000.0
2007-03-20 13:40:00,10.74,10.76,10.74,10.75,99000.0,9.8095,9.8278,9.8095,9.8187,99000.0
2007-03-20 13:45:00,10.75,10.76,10.75,10.75,71000.0,9.8187,9.8278,9.8187,9.8187,71000.0
2007-03-20 13:50:00,10.75,10.75,10.74,10.75,102000.0,9.8187,9.8187,9.8095,9.8187,102000.0
2007-03-20 13:55:00,10.75,10.75,10.74,10.75,82000.0,9.8187,9.8187,9.8095,9.8187,82000.0
2007-03-20 14:00:00,10.75,10.75,10.74,10.74,63000.0,9.8187,9.8187,9.8095,9.8095,63000.0
2007-03-20 14:05:00,10.74,10.76,10.74,10.75,125000.0,9.8095,9.8278,9.8095,9.8187,125000.0
2007-03-20 14:10:00,10.76,10.78,10.75,10.76,196000.0,9.8278,9.8461,9.8187,9.8278,196000.0
2007-03-20 14:15:00,10.76,10.77,10.76,10.76,110000.0,9.8278,9.8369,9.8278,9.8278,110000.0
2007-03-20 14:20:00,10.76,10.77,10.75,10.75,118000.0,9.8278,9.8369,9.8187,9.8187,118000.0
2007-03-20 14:25:00,10.75,10.76,10.75,10.76,181000.0,9.8187,9.8278,9.8187,9.8278,181000.0
2007-03-20 14:30:00,10.76,10.76,10.75,10.75,92000.0,9.8278,9.8278,9.8187,9.8187,92000.0
2007-03-20 14:35:00,10.75,10.76,10.75,10.76,89000.0,9.8187,9.8278,9.8187,9.8278,89000.0
2007-03-20 14:40:00,10.76,10.76,10.74,10.76,261000.0,9.8278,9.8278,9.8095,9.8278,261000.0
2007-03-20 14:45:00,10.76,10.76,10.74,10.74,242000.0,9.8278,9.8278,9.8095,9.8095,242000.0
2007-03-20 14:50:00,10.74,10.74,10.72,10.72,262000.0,9.8095,9.8095,9.7913,9.7913,262000.0
2007-03-20 14:55:00,10.72,10.73,10.71,10.71,171000.0,9.7913,9.8004,9.7821,9.7821,171000.0
2007-03-20 15:00:00,10.71,10.73,10.71,10.73,138000.0,9.7821,9.8004,9.7821,9.8004,138000.0
2007-03-20 15:05:00,10.72,10.74,10.72,10.74,304000.0,9.7913,9.8095,9.7913,9.8095,304000.0
2007-03-20 15:10:00,10.74,10.76,10.73,10.75,240000.0,9.8095,9.8278,9.8004,9.8187,240000.0
2007-03-20 15:15:00,10.75,10.75,10.73,10.74,172000.0,9.8187,9.8187,9.8004,9.8095,172000.0
2007-03-20 15:20:00,10.74,10.76,10.74,10.76,120000.0,9.8095,9.8278,9.8095,9.8278,120000.0
2007-03-20 15:25:00,10.76,10.76,10.75,10.75,181000.0,9.8278,9.8278,9.8187,9.8187,181000.0
2007-03-20 15:30:00,10.75,10.78,10.75,10.76,408000.0,9.8187,9.8461,9.8187,9.8278,408000.0
2007-03-20 15:35:00,10.76,10.79,10.76,10.78,373000.0,9.8278,9.8552,9.8278,9.8461,373000.0
2007-03-20 15:40:00,10.78,10.78,10.76,10.77,215000.0,9.8461,9.8461,9.8278,9.8369,215000.0
2007-03-20 15:45:00,10.77,10.79,10.77,10.78,388000.0,9.8369,9.8552,9.8369,9.8461,388000.0
2007-03-20 15:50:00,10.78,10.79,10.77,10.78,433000.0,9.8461,9.8552,9.8369,9.8461,433000.0
2007-03-20 15:55:00,10.78,10.78,10.74,10.76,763000.0,9.8461,9.8461,9.8095,9.8278,763000.0
2007-03-21 09:30:00,10.73,10.76,10.68,10.73,246000.0,9.8004,9.8278,9.7547,9.8004,246000.0
2007-03-21 09:35:00,10.73,10.77,10.72,10.75,220000.0,9.8004,9.8369,9.7913,9.8187,220000.0
2007-03-21 09:40:00,10.75,10.76,10.73,10.75,348000.0,9.8187,9.8278,9.8004,9.8187,348000.0
2007-03-21 09:45:00,10.75,10.77,10.75,10.76,202000.0,9.8187,9.8369,9.8187,9.8278,202000.0
2007-03-21 09:50:00,10.77,10.79,10.76,10.77,190000.0,9.8369,9.8552,9.8278,9.8369,190000.0
2007-03-21 09:55:00,10.77,10.77,10.74,10.77,224000.0,9.8369,9.8369,9.8095,9.8369,224000.0
2007-03-21 10:00:00,10.77,10.81,10.76,10.79,412000.0,9.8369,9.8735,9.8278,9.8552,412000.0
2007-03-21 10:05:00,10.79,10.8,10.77,10.8,232000.0,9.8552,9.8643,9.8369,9.8643,232000.0
2007-03-21 10:10:00,10.79,10.83,10.79,10.82,274000.0,9.8552,9.8917,9.8552,9.8826,274000.0
2007-03-21 10:15:00,10.82,10.88,10.82,10.87,723000.0,9.8826,9.9374,9.8826,9.9283,723000.0
2007-03-21 10:20:00,10.87,10.88,10.86,10.88,426000.0,9.9283,9.9374,9.9191,9.9374,426000.0
2007-03-21 10:25:00,10.88,10.89,10.86,10.87,523000.0,9.9374,9.9465,9.9191,9.9283,523000.0
2007-03-21 10:30:00,10.87,10.87,10.85,10.85,392000.0,9.9283,9.9283,9.91,9.91,392000.0
2007-03-21 10:35:00,10.85,10.87,10.83,10.85,547000.0,9.91,9.9283,9.8917,9.91,547000.0
2007-03-21 10:40:00,10.85,10.85,10.83,10.84,148000.0,9.91,9.91,9.8917,9.9009,148000.0
2007-03-21 10:45:00,10.84,10.85,10.83,10.84,168000.0,9.9009,9.91,9.8917,9.9009,168000.0
2007-03-21 10:50:00,10.84,10.85,10.84,10.84,445000.0,9.9009,9.91,9.9009,9.9009,445000.0
2007-03-21 10:55:00,10.84,10.85,10.83,10.84,175000.0,9.9009,9.91,9.8917,9.9009,175000.0
2007-03-21 11:00:00,10.84,10.85,10.83,10.84,200000.0,9.9009,9.91,9.8917,9.9009,200000.0
2007-03-21 11:05:00,10.84,10.88,10.84,10.87,294000.0,9.9009,9.9374,9.9009,9.9283,294000.0
2007-03-21 11:10:00,10.86,10.87,10.85,10.86,255000.0,9.9191,9.9283,9.91,9.9191,255000.0
2007-03-21 11:15:00,10.86,10.88,10.86,10.87,109000.0,9.9191,9.9374,9.9191,9.9283,109000.0
2007-03-21 11:20:00,10.87,10.88,10.87,10.88,80000.0,9.9283,9.9374,9.9283,9.9374,80000.0
2007-03-21 11:25:00,10.87,10.87,10.86,10.87,121000.0,9.9283,9.9283,9.9191,9.9283,121000.0
2007-03-21 11:30:00,10.87,10.87,10.86,10.86,129000.0,9.9283,9.9283,9.9191,9.9191,129000.0
2007-03-21 11:35:00,10.86,10.86,10.81,10.82,537000.0,9.9191,9.9191,9.8735,9.8826,537000.0
2007-03-21 11:40:00,10.82,10.83,10.82,10.83,146000.0,9.8826,9.8917,9.8826,9.8917,146000.0
2007-03-21 11:45:00,10.83,10.84,10.83,10.84,99000.0,9.8917,9.9009,9.8917,9.9009,99000.0
2007-03-21 11:50:00,10.84,10.85,10.83,10.84,230000.0,9.9009,9.91,9.8917,9.9009,230000.0
2007-03-21 11:55:00,10.84,10.84,10.83,10.83,42000.0,9.9009,9.9009,9.8917,9.8917,42000.0
2007-03-21 12:00:00,10.83,10.84,10.83,10.83,93000.0,9.8917,9.9009,9.8917,9.8917,93000.0
2007-03-21 12:05:00,10.83,10.83,10.83,10.83,19000.0,9.8917,9.8917,9.8917,9.8917,19000.0
2007-03-21 12:10:00,10.83,10.83,10.83,10.83,60000.0,9.8917,9.8917,9.8917,9.8917,60000.0
2007-03-21 12:15:00,10.83,10.83,10.83,10.83,33000.0,9.8917,9.8917,9.8917,9.8917,33000.0
2007-03-21 12:20:00,10.83,10.83,10.83,10.83,39000.0,9.8917,9.8917,9.8917,9.8917,39000.0
2007-03-21 12:25:00,10.83,10.83,10.83,10.83,48000.0,9.8917,9.8917,9.8917,9.8917,48000.0
2007-03-21 12:30:00,10.83,10.83,10.83,10.83,64000.0,9.8917,9.8917,9.8917,9.8917,64000.0
2007-03-21 12:35:00,10.83,10.83,10.83,10.83,122000.0,9.8917,9.8917,9.8917,9.8917,122000.0
2007-03-21 12:40:00,10.83,10.85,10.83,10.85,122000.0,9.8917,9.91,9.8917,9.91,122000.0
2007-03-21 12:45:00,10.85,10.87,10.85,10.87,220000.0,9.91,9.9283,9.91,9.9283,220000.0
2007-03-21 12:50:00,10.87,10.87,10.87,10.87,71000.0,9.9283,9.9283,9.9283,9.9283,71000.0
2007-03-21 12:55:00,10.87,10.88,10.86,10.88,174000.0,9.9283,9.9374,9.9191,9.9374,174000.0
2007-03-21 13:00:00,10.88,10.88,10.86,10.87,207000.0,9.9374,9.9374,9.9191,9.9283,207000.0
2007-03-21 13:05:00,10.87,10.87,10.87,10.87,129000.0,9.9283,9.9283,9.9283,9.9283,129000.0
2007-03-21 13:10:00,10.87,10.87,10.87,10.87,106000.0,9.9283,9.9283,9.9283,9.9283,106000.0
2007-03-21 13:15:00,10.87,10.88,10.87,10.88,157000.0,9.9283,9.9374,9.9283,9.9374,157000.0
2007-03-21 13:20:00,10.88,10.89,10.88,10.88,103000.0,9.9374,9.9465,9.9374,9.9374,103000.0
2007-03-21 13:25:00,10.89,10.9,10.88,10.9,381000.0,9.9465,9.9557,9.9374,9.9557,381000.0
2007-03-21 13:30:00,10.9,10.92,10.9,10.92,608000.0,9.9557,9.9739,9.9557,9.9739,608000.0
2007-03-21 13:35:00,10.92,10.96,10.92,10.94,848000.0,9.9739,10.0105,9.9739,9.9922,848000.0
2007-03-21 13:40:00,10.94,11.01,10.93,11.0,2110000.0,9.9922,10.0561,9.9831,10.047,2110000.0
2007-03-21 13:45:00,11.0,11.0,10.96,10.97,665000.0,10.047,10.047,10.0105,10.0196,665000.0
2007-03-21 13:50:00,10.97,10.97,10.93,10.95,630000.0,10.0196,10.0196,9.9831,10.0013,630000.0
2007-03-21 13:55:00,10.94,10.97,10.94,10.96,698000.0,9.9922,10.0196,9.9922,10.0105,698000.0
2007-03-21 14:00:00,10.96,10.97,10.95,10.97,630000.0,10.0105,10.0196,10.0013,10.0196,630000.0
2007-03-21 14:05:00,10.97,11.0,10.96,10.97,954000.0,10.0196,10.047,10.0105,10.0196,954000.0
2007-03-21 14:10:00,10.98,11.0,10.93,10.93,519000.0,10.0287,10.047,9.9831,9.9831,519000.0
2007-03-21 14:15:00,10.94,11.0,10.93,10.95,1185000.0,9.9922,10.047,9.9831,10.0013,1185000.0
2007-03-21 14:20:00,10.96,11.0,10.93,11.0,745000.0,10.0105,10.047,9.9831,10.047,745000.0
2007-03-21 14:25:00,10.99,11.01,10.98,11.01,945000.0,10.0379,10.0561,10.0287,10.0561,945000.0
2007-03-21 14:30:00,11.01,11.03,11.0,11.02,673000.0,10.0561,10.0744,10.047,10.0653,673000.0
2007-03-21 14:35:00,11.01,11.03,11.0,11.03,633000.0,10.0561,10.0744,10.047,10.0744,633000.0
2007-03-21 14:40:00,11.03,11.08,11.01,11.07,749000.0,10.0744,10.1201,10.0561,10.111,749000.0
2007-03-21 14:45:00,11.07,11.14,11.07,11.13,1144000.0,10.111,10.1749,10.111,10.1658,1144000.0
2007-03-21 14:50:00,11.14,11.18,11.12,11.18,1100000.0,10.1749,10.2114,10.1566,10.2114,1100000.0
2007-03-21 14:55:00,11.18,11.2,11.15,11.19,756000.0,10.2114,10.2297,10.184,10.2206,756000.0
2007-03-21 15:00:00,11.19,11.23,11.17,11.18,1151000.0,10.2206,10.2571,10.2023,10.2114,1151000.0
2007-03-21 15:05:00,11.18,11.18,11.15,11.17,1316000.0,10.2114,10.2114,10.184,10.2023,1316000.0
2007-03-21 15:10:00,11.17,11.17,11.09,11.13,1503000.0,10.2023,10.2023,10.1292,10.1658,1503000.0
2007-03-21 15:15:00,11.14,11.14,11.08,11.08,900000.0,10.1749,10.1749,10.1201,10.1201,900000.0
2007-03-21 15:20:00,11.08,11.11,11.08,11.08,1038000.0,10.1201,10.1475,10.1201,10.1201,1038000.0
2007-03-21 15:25:00,11.09,11.09,11.06,11.08,957000.0,10.1292,10.1292,10.1018,10.1201,957000.0
2007-03-21 15:30:00,11.08,11.13,11.07,11.13,985000.0,10.1201,10.1658,10.111,10.1658,985000.0
2007-03-21 15:35:00,11.13,11.13,11.08,11.09,476000.0,10.1658,10.1658,10.1201,10.1292,476000.0
2007-03-21 15:40:00,11.1,11.12,11.09,11.11,409000.0,10.1384,10.1566,10.1292,10.1475,409000.0
2007-03-21 15:45:00,11.11,11.13,11.09,11.1,822000.0,10.1475,10.1658,10.1292,10.1384,822000.0
2007-03-21 15:50:00,11.1,11.11,11.08,11.09,671000.0,10.1384,10.1475,10.1201,10.1292,671000.0
2007-03-21 15:55:00,11.09,11.09,11.06,11.07,800000.0,10.1292,10.1292,10.1018,10.111,800000.0
2007-03-22 09:30:00,11.1,11.1,10.95,11.02,789000.0,10.1384,10.1384,10.0013,10.0653,789000.0
2007-03-22 09:35:00,11.03,11.04,10.98,11.0,289000.0,10.0744,10.0835,10.0287,10.047,289000.0
2007-03-22 09:40:00,11.0,11.03,10.96,11.0,477000.0,10.047,10.0744,10.0105,10.047,477000.0
2007-03-22 09:45:00,11.0,11.0,10.94,10.96,558000.0,10.047,10.047,9.9922,10.0105,558000.0
2007-03-22 09:50:00,10.97,10.97,10.92,10.92,340000.0,10.0196,10.0196,9.9739,9.9739,340000.0
2007-03-22 09:55:00,10.92,10.94,10.92,10.93,409000.0,9.9739,9.9922,9.9739,9.9831,409000.0
2007-03-22 10:00:00,10.93,10.99,10.91,10.97,465000.0,9.9831,10.0379,9.9648,10.0196,465000.0
2007-03-22 10:05:00,10.97,10.99,10.95,10.98,159000.0,10.0196,10.0379,10.0013,10.0287,159000.0
2007-03-22 10:10:00,10.99,11.0,10.98,11.0,339000.0,10.0379,10.047,10.0287,10.047,339000.0
2007-03-22 10:15:00,10.99,11.01,10.97,10.98,626000.0,10.0379,10.0561,10.0196,10.0287,626000.0
2007-03-22 10:20:00,10.97,10.98,10.95,10.96,182000.0,10.0196,10.0287,10.0013,10.0105,182000.0
2007-03-22 10:25:00,10.96,10.96,10.94,10.96,238000.0,10.0105,10.0105,9.9922,10.0105,238000.0
2007-03-22 10:30:00,10.96,10.97,10.95,10.96,111000.0,10.0105,10.0196,10.0013,10.0105,111000.0
2007-03-22 10:35:00,10.96,10.97,10.92,10.94,390000.0,10.0105,10.0196,9.9739,9.9922,390000.0
2007-03-22 10:40:00,10.93,10.96,10.93,10.94,399000.0,9.9831,10.0105,9.9831,9.9922,399000.0
2007-03-22 10:45:00,10.95,10.96,10.94,10.95,114000.0,10.0013,10.0105,9.9922,10.0013,114000.0
2007-03-22 10:50:00,10.95,10.95,10.93,10.93,151000.0,10.0013,10.0013,9.9831,9.9831,151000.0
2007-03-22 10:55:00,10.93,10.93,10.92,10.93,311000.0,9.9831,9.9831,9.9739,9.9831,311000.0
2007-03-22 11:00:00,10.93,10.93,10.92,10.92,290000.0,9.9831,9.9831,9.9739,9.9739,290000.0
2007-03-22 11:05:00,10.92,10.93,10.9,10.92,292000.0,9.9739,9.9831,9.9557,9.9739,292000.0
2007-03-22 11:10:00,10.93,10.95,10.93,10.94,164000.0,9.9831,10.0013,9.9831,9.9922,164000.0
2007-03-22 11:15:00,10.94,10.96,10.94,10.95,164000.0,9.9922,10.0105,9.9922,10.0013,164000.0
2007-03-22 11:20:00,10.95,10.96,10.94,10.94,95000.0,10.0013,10.0105,9.9922,9.9922,95000.0
2007-03-22 11:25:00,10.94,10.95,10.94,10.95,86000.0,9.9922,10.0013,9.9922,10.0013,86000.0
2007-03-22 11:30:00,10.96,10.97,10.95,10.97,94000.0,10.0105,10.0196,10.0013,10.0196,94000.0
2007-03-22 11:35:00,10.97,10.97,10.96,10.97,80000.0,10.0196,10.0196,10.0105,10.0196,80000.0
2007-03-22 11:40:00,10.97,10.99,10.97,10.99,222000.0,10.0196,10.0379,10.0196,10.0379,222000.0
2007-03-22 11:45:00,10.99,10.99,10.99,10.99,157000.0,10.0379,10.0379,10.0379,10.0379,157000.0
2007-03-22 11:50:00,10.99,10.99,10.98,10.99,85000.0,10.0379,10.0379,10.0287,10.0379,85000.0
2007-03-22 11:55:00,10.99,11.0,10.99,11.0,77000.0,10.0379,10.047,10.0379,10.047,77000.0
2007-03-22 12:00:00,11.0,11.0,10.99,10.99,74000.0,10.047,10.047,10.0379,10.0379,74000.0
2007-03-22 12:05:00,10.99,10.99,10.98,10.99,102000.0,10.0379,10.0379,10.0287,10.0379,102000.0
2007-03-22 12:10:00,10.99,11.0,10.98,10.98,63000.0,10.0379,10.047,10.0287,10.0287,63000.0
2007-03-22 12:15:00,10.98,10.99,10.98,10.99,26000.0,10.0287,10.0379,10.0287,10.0379,26000.0
2007-03-22 12:20:00,10.99,10.99,10.97,10.99,103000.0,10.0379,10.0379,10.0196,10.0379,103000.0
2007-03-22 12:25:00,10.99,10.99,10.99,10.99,19000.0,10.0379,10.0379,10.0379,10.0379,19000.0
2007-03-22 12:30:00,10.99,11.0,10.99,10.99,135000.0,10.0379,10.047,10.0379,10.0379,135000.0
2007-03-22 12:35:00,10.99,10.99,10.99,10.99,122000.0,10.0379,10.0379,10.0379,10.0379,122000.0
2007-03-22 12:40:00,10.99,11.0,10.99,11.0,54000.0,10.0379,10.047,10.0379,10.047,54000.0
2007-03-22 12:45:00,11.0,11.0,10.99,10.99,86000.0,10.047,10.047,10.0379,10.0379,86000.0
2007-03-22 12:50:00,10.99,11.0,10.99,10.99,57000.0,10.0379,10.047,10.0379,10.0379,57000.0
2007-03-22 12:55:00,11.0,11.0,10.99,11.0,92000.0,10.047,10.047,10.0379,10.047,92000.0
2007-03-22 13:00:00,10.99,10.99,10.97,10.98,152000.0,10.0379,10.0379,10.0196,10.0287,152000.0
2007-03-22 13:05:00,10.98,10.98,10.96,10.96,122000.0,10.0287,10.0287,10.0105,10.0105,122000.0
2007-03-22 13:10:00,10.96,10.97,10.96,10.97,45000.0,10.0105,10.0196,10.0105,10.0196,45000.0
2007-03-22 13:15:00,10.96,10.97,10.96,10.97,10000.0,10.0105,10.0196,10.0105,10.0196,10000.0
2007-03-22 13:20:00,10.97,10.97,10.97,10.97,8000.0,10.0196,10.0196,10.0196,10.0196,8000.0
2007-03-22 13:25:00,10.97,10.97,10.97,10.97,13000.0,10.0196,10.0196,10.0196,10.0196,13000.0
2007-03-22 13:30:00,10.97,10.97,10.95,10.95,64000.0,10.0196,10.0196,10.0013,10.0013,64000.0
2007-03-22 13:35:00,10.95,10.96,10.95,10.96,32000.0,10.0013,10.0105,10.0013,10.0105,32000.0
2007-03-22 13:40:00,10.96,10.97,10.96,10.97,22000.0,10.0105,10.0196,10.0105,10.0196,22000.0
2007-03-22 13:45:00,10.97,10.98,10.97,10.97,20000.0,10.0196,10.0287,10.0196,10.0196,20000.0
2007-03-22 13:50:00,10.97,10.98,10.97,10.98,12000.0,10.0196,10.0287,10.0196,10.0287,12000.0
2007-03-22 13:55:00,10.98,10.98,10.97,10.97,28000.0,10.0287,10.0287,10.0196,10.0196,28000.0
2007-03-22 14:00:00,10.97,10.98,10.97,10.98,20000.0,10.0196,10.0287,10.0196,10.0287,20000.0
2007-03-22 14:05:00,10.98,10.98,10.97,10.97,41000.0,10.0287,10.0287,10.0196,10.0196,41000.0
2007-03-22 14:10:00,10.97,10.97,10.97,10.97,10000.0,10.0196,10.0196,10.0196,10.0196,10000.0
2007-03-22 14:15:00,10.97,10.98,10.95,10.95,89000.0,10.0196,10.0287,10.0013,10.0013,89000.0
2007-03-22 14:20:00,10.95,10.95,10.94,10.95,144000.0,10.0013,10.0013,9.9922,10.0013,144000.0
2007-03-22 14:25:00,10.95,10.95,10.95,10.95,27000.0,10.0013,10.0013,10.0013,10.0013,27000.0
2007-03-22 14:30:00,10.95,10.95,10.95,10.95,11000.0,10.0013,10.0013,10.0013,10.0013,11000.0
2007-03-22 14:35:00,10.95,10.95,10.94,10.94,204000.0,10.0013,10.0013,9.9922,9.9922,204000.0
2007-03-22 14:40:00,10.94,10.97,10.94,10.97,65000.0,9.9922,10.0196,9.9922,10.0196,65000.0
2007-03-22 14:45:00,10.97,10.99,10.97,10.98,229000.0,10.0196,10.0379,10.0196,10.0287,229000.0
2007-03-22 14:50:00,10.98,10.99,10.96,10.96,84000.0,10.0287,10.0379,10.0105,10.0105,84000.0
2007-03-22 14:55:00,10.96,10.97,10.96,10.97,33000.0,10.0105,10.0196,10.0105,10.0196,33000.0
2007-03-22 15:00:00,10.97,10.97,10.96,10.97,101000.0,10.0196,10.0196,10.0105,10.0196,101000.0
2007-03-22 15:05:00,10.97,10.97,10.96,10.96,57000.0,10.0196,10.0196,10.0105,10.0105,57000.0
2007-03-22 15:10:00,10.96,10.96,10.95,10.95,173000.0,10.0105,10.0105,10.0013,10.0013,173000.0
2007-03-22 15:15:00,10.95,10.96,10.95,10.96,118000.0,10.0013,10.0105,10.0013,10.0105,118000.0
2007-03-22 15:20:00,10.96,10.96,10.95,10.96,86000.0,10.0105,10.0105,10.0013,10.0105,86000.0
2007-03-22 15:25:00,10.96,10.96,10.95,10.96,119000.0,10.0105,10.0105,10.0013,10.0105,119000.0
2007-03-22 15:30:00,10.96,10.96,10.95,10.96,228000.0,10.0105,10.0105,10.0013,10.0105,228000.0
2007-03-22 15:35:00,10.96,10.96,10.95,10.96,74000.0,10.0105,10.0105,10.0013,10.0105,74000.0
2007-03-22 15:40:00,10.96,10.96,10.95,10.95,205000.0,10.0105,10.0105,10.0013,10.0013,205000.0
2007-03-22 15:45:00,10.95,10.96,10.95,10.96,163000.0,10.0013,10.0105,10.0013,10.0105,163000.0
2007-03-22 15:50:00,10.96,10.97,10.95,10.95,239000.0,10.0105,10.0196,10.0013,10.0013,239000.0
2007-03-22 15:55:00,10.95,10.95,10.93,10.95,637000.0,10.0013,10.0013,9.9831,10.0013,637000.0
2007-03-23 09:30:00,10.95,10.97,10.91,10.97,40000.0,10.0013,10.0196,9.9648,10.0196,40000.0
2007-03-23 09:35:00,10.97,11.0,10.95,10.95,189000.0,10.0196,10.047,10.0013,10.0013,189000.0
2007-03-23 09:40:00,10.95,10.95,10.91,10.91,251000.0,10.0013,10.0013,9.9648,9.9648,251000.0
2007-03-23 09:45:00,10.91,10.94,10.91,10.92,108000.0,9.9648,9.9922,9.9648,9.9739,108000.0
2007-03-23 09:50:00,10.92,10.94,10.92,10.94,98000.0,9.9739,9.9922,9.9739,9.9922,98000.0
2007-03-23 09:55:00,10.94,10.94,10.93,10.94,58000.0,9.9922,9.9922,9.9831,9.9922,58000.0
2007-03-23 10:00:00,10.94,10.99,10.94,10.98,200000.0,9.9922,10.0379,9.9922,10.0287,200000.0
2007-03-23 10:05:00,10.99,10.99,10.95,10.99,207000.0,10.0379,10.0379,10.0013,10.0379,207000.0
2007-03-23 10:10:00,10.99,11.0,10.97,10.99,162000.0,10.0379,10.047,10.0196,10.0379,162000.0
2007-03-23 10:15:00,10.99,11.0,10.99,11.0,163000.0,10.0379,10.047,10.0379,10.047,163000.0
2007-03-23 10:20:00,11.0,11.0,10.95,10.98,147000.0,10.047,10.047,10.0013,10.0287,147000.0
2007-03-23 10:25:00,10.98,10.98,10.97,10.98,64000.0,10.0287,10.0287,10.0196,10.0287,64000.0
2007-03-23 10:30:00,10.98,10.98,10.97,10.98,26000.0,10.0287,10.0287,10.0196,10.0287,26000.0
2007-03-23 10:35:00,10.98,10.99,10.98,10.98,22000.0,10.0287,10.0379,10.0287,10.0287,22000.0
2007-03-23 10:40:00,10.97,10.98,10.97,10.98,38000.0,10.0196,10.0287,10.0196,10.0287,38000.0
2007-03-23 10:45:00,10.98,11.0,10.98,10.98,130000.0,10.0287,10.047,10.0287,10.0287,130000.0
2007-03-23 10:50:00,10.99,10.99,10.98,10.99,61000.0,10.0379,10.0379,10.0287,10.0379,61000.0
2007-03-23 10:55:00,10.99,10.99,10.98,10.99,54000.0,10.0379,10.0379,10.0287,10.0379,54000.0
2007-03-23 11:00:00,10.99,11.0,10.99,10.99,25000.0,10.0379,10.047,10.0379,10.0379,25000.0
2007-03-23 11:05:00,10.99,10.99,10.98,10.98,43000.0,10.0379,10.0379,10.0287,10.0287,43000.0
2007-03-23 11:10:00,10.98,10.99,10.97,10.99,181000.0,10.0287,10.0379,10.0196,10.0379,181000.0
2007-03-23 11:15:00,10.99,11.0,10.99,10.99,65000.0,10.0379,10.047,10.0379,10.0379,65000.0
2007-03-23 11:20:00,10.99,10.99,10.98,10.99,43000.0,10.0379,10.0379,10.0287,10.0379,43000.0
2007-03-23 11:25:00,10.99,10.99,10.99,10.99,7000.0,10.0379,10.0379,10.0379,10.0379,7000.0
2007-03-23 11:30:00,10.99,10.99,10.99,10.99,20000.0,10.0379,10.0379,10.0379,10.0379,20000.0
2007-03-23 11:35:00,10.99,10.99,10.99,10.99,22000.0,10.0379,10.0379,10.0379,10.0379,22000.0
2007-03-23 11:40:00,10.99,10.99,10.97,10.97,52000.0,10.0379,10.0379,10.0196,10.0196,52000.0
2007-03-23 11:45:00,10.97,10.97,10.97,10.97,19000.0,10.0196,10.0196,10.0196,10.0196,19000.0
2007-03-23 11:50:00,10.97,11.0,10.97,11.0,111000.0,10.0196,10.047,10.0196,10.047,111000.0
2007-03-23 11:55:00,11.0,11.0,10.99,10.99,52000.0,10.047,10.047,10.0379,10.0379,52000.0
2007-03-23 12:00:00,10.99,11.0,10.99,11.0,115000.0,10.0379,10.047,10.0379,10.047,115000.0
2007-03-23 12:05:00,11.0,11.0,11.0,11.0,159000.0,10.047,10.047,10.047,10.047,159000.0
2007-03-23 12:10:00,11.0,11.0,10.98,11.0,222000.0,10.047,10.047,10.0287,10.047,222000.0
2007-03-23 12:15:00,10.99,11.0,10.99,11.0,28000.0,10.0379,10.047,10.0379,10.047,28000.0
2007-03-23 12:20:00,10.99,10.99,10.99,10.99,9000.0,10.0379,10.0379,10.0379,10.0379,9000.0
2007-03-23 12:25:00,10.99,10.99,10.96,10.97,116000.0,10.0379,10.0379,10.0105,10.0196,116000.0
2007-03-23 12:30:00,10.97,10.97,10.97,10.97,44000.0,10.0196,10.0196,10.0196,10.0196,44000.0
2007-03-23 12:35:00,10.97,10.97,10.96,10.97,49000.0,10.0196,10.0196,10.0105,10.0196,49000.0
2007-03-23 12:40:00,10.97,10.97,10.95,10.96,72000.0,10.0196,10.0196,10.0013,10.0105,72000.0
2007-03-23 12:45:00,10.96,10.97,10.96,10.97,53000.0,10.0105,10.0196,10.0105,10.0196,53000.0
2007-03-23 12:50:00,10.96,10.96,10.95,10.96,62000.0,10.0105,10.0105,10.0013,10.0105,62000.0
2007-03-23 12:55:00,10.96,10.96,10.95,10.96,59000.0,10.0105,10.0105,10.0013,10.0105,59000.0
2007-03-23 13:00:00,10.96,10.96,10.96,10.96,29000.0,10.0105,10.0105,10.0105,10.0105,29000.0
2007-03-23 13:05:00,10.96,10.97,10.96,10.96,25000.0,10.0105,10.0196,10.0105,10.0105,25000.0
2007-03-23 13:10:00,10.96,10.96,10.94,10.94,104000.0,10.0105,10.0105,9.9922,9.9922,104000.0
2007-03-23 13:15:00,10.94,10.94,10.94,10.94,36000.0,9.9922,9.9922,9.9922,9.9922,36000.0
2007-03-23 13:20:00,10.94,10.94,10.92,10.92,66000.0,9.9922,9.9922,9.9739,9.9739,66000.0
2007-03-23 13:25:00,10.92,10.92,10.92,10.92,45000.0,9.9739,9.9739,9.9739,9.9739,45000.0
2007-03-23 13:30:00,10.92,10.94,10.92,10.94,83000.0,9.9739,9.9922,9.9739,9.9922,83000.0
2007-03-23 13:35:00,10.93,10.93,10.93,10.93,63000.0,9.9831,9.9831,9.9831,9.9831,63000.0
2007-03-23 13:40:00,10.93,10.93,10.92,10.93,41000.0,9.9831,9.9831,9.9739,9.9831,41000.0
2007-03-23 13:45:00,10.93,10.93,10.9,10.92,198000.0,9.9831,9.9831,9.9557,9.9739,198000.0
2007-03-23 13:50:00,10.92,10.93,10.92,10.92,35000.0,9.9739,9.9831,9.9739,9.9739,35000.0
2007-03-23 13:55:00,10.92,10.94,10.92,10.94,104000.0,9.9739,9.9922,9.9739,9.9922,104000.0
2007-03-23 14:00:00,10.94,10.94,10.94,10.94,67000.0,9.9922,9.9922,9.9922,9.9922,67000.0
2007-03-23 14:05:00,10.94,10.94,10.94,10.94,12000.0,9.9922,9.9922,9.9922,9.9922,12000.0
2007-03-23 14:10:00,10.94,10.94,10.94,10.94,44000.0,9.9922,9.9922,9.9922,9.9922,44000.0
2007-03-23 14:15:00,10.94,10.96,10.94,10.95,54000.0,9.9922,10.0105,9.9922,10.0013,54000.0
2007-03-23 14:20:00,10.95,10.95,10.94,10.95,59000.0,10.0013,10.0013,9.9922,10.0013,59000.0
2007-03-23 14:25:00,10.94,10.95,10.94,10.95,34000.0,9.9922,10.0013,9.9922,10.0013,34000.0
2007-03-23 14:30:00,10.95,10.96,10.95,10.95,50000.0,10.0013,10.0105,10.0013,10.0013,50000.0
2007-03-23 14:35:00,10.96,10.96,10.95,10.96,32000.0,10.0105,10.0105,10.0013,10.0105,32000.0
2007-03-23 14:40:00,10.96,10.96,10.95,10.96,22000.0,10.0105,10.0105,10.0013,10.0105,22000.0
2007-03-23 14:45:00,10.96,10.97,10.96,10.96,21000.0,10.0105,10.0196,10.0105,10.0105,21000.0
2007-03-23 14:50:00,10.96,10.97,10.96,10.97,38000.0,10.0105,10.0196,10.0105,10.0196,38000.0
2007-03-23 14:55:00,10.97,10.97,10.96,10.97,52000.0,10.0196,10.0196,10.0105,10.0196,52000.0
2007-03-23 15:00:00,10.97,10.97,10.97,10.97,41000.0,10.0196,10.0196,10.0196,10.0196,41000.0
2007-03-23 15:05:00,10.97,10.97,10.97,10.97,21000.0,10.0196,10.0196,10.0196,10.0196,21000.0
2007-03-23 15:10:00,10.97,10.97,10.96,10.97,71000.0,10.0196,10.0196,10.0105,10.0196,71000.0
2007-03-23 15:15:00,10.97,10.97,10.97,10.97,31000.0,10.0196,10.0196,10.0196,10.0196,31000.0
2007-03-23 15:20:00,10.97,10.97,10.96,10.97,103000.0,10.0196,10.0196,10.0105,10.0196,103000.0
2007-03-23 15:25:00,10.96,10.96,10.94,10.95,137000.0,10.0105,10.0105,9.9922,10.0013,137000.0
2007-03-23 15:30:00,10.96,10.96,10.94,10.95,118000.0,10.0105,10.0105,9.9922,10.0013,118000.0
2007-03-23 15:35:00,10.95,10.96,10.95,10.96,75000.0,10.0013,10.0105,10.0013,10.0105,75000.0
2007-03-23 15:40:00,10.96,10.97,10.95,10.96,208000.0,10.0105,10.0196,10.0013,10.0105,208000.0
2007-03-23 15:45:00,10.96,10.98,10.96,10.98,147000.0,10.0105,10.0287,10.0105,10.0287,147000.0
2007-03-23 15:50:00,10.98,10.98,10.97,10.98,193000.0,10.0287,10.0287,10.0196,10.0287,193000.0
2007-03-23 15:55:00,10.97,10.99,10.97,10.99,172000.0,10.0196,10.0379,10.0196,10.0379,172000.0
2007-03-26 09:30:00,10.87,10.93,10.87,10.91,463000.0,9.9283,9.9831,9.9283,9.9648,463000.0
2007-03-26 09:35:00,10.9,10.92,10.88,10.89,315000.0,9.9557,9.9739,9.9374,9.9465,315000.0
2007-03-26 09:40:00,10.89,10.89,10.81,10.85,544000.0,9.9465,9.9465,9.8735,9.91,544000.0
2007-03-26 09:45:00,10.85,10.87,10.82,10.83,489000.0,9.91,9.9283,9.8826,9.8917,489000.0
2007-03-26 09:50:00,10.83,10.84,10.81,10.81,255000.0,9.8917,9.9009,9.8735,9.8735,255000.0
2007-03-26 09:55:00,10.81,10.86,10.8,10.85,468000.0,9.8735,9.9191,9.8643,9.91,468000.0
2007-03-26 10:00:00,10.85,10.85,10.77,10.79,638000.0,9.91,9.91,9.8369,9.8552,638000.0
2007-03-26 10:05:00,10.79,10.81,10.76,10.79,835000.0,9.8552,9.8735,9.8278,9.8552,835000.0
2007-03-26 10:10:00,10.78,10.85,10.76,10.84,513000.0,9.8461,9.91,9.8278,9.9009,513000.0
2007-03-26 10:15:00,10.83,10.85,10.81,10.83,318000.0,9.8917,9.91,9.8735,9.8917,318000.0
2007-03-26 10:20:00,10.82,10.82,10.78,10.78,510000.0,9.8826,9.8826,9.8461,9.8461,510000.0
2007-03-26 10:25:00,10.78,10.81,10.78,10.79,250000.0,9.8461,9.8735,9.8461,9.8552,250000.0
2007-03-26 10:30:00,10.79,10.81,10.79,10.8,150000.0,9.8552,9.8735,9.8552,9.8643,150000.0
2007-03-26 10:35:00,10.8,10.8,10.78,10.79,264000.0,9.8643,9.8643,9.8461,9.8552,264000.0
2007-03-26 10:40:00,10.79,10.82,10.79,10.82,144000.0,9.8552,9.8826,9.8552,9.8826,144000.0
2007-03-26 10:45:00,10.82,10.83,10.82,10.83,76000.0,9.8826,9.8917,9.8826,9.8917,76000.0
2007-03-26 10:50:00,10.82,10.83,10.81,10.81,161000.0,9.8826,9.8917,9.8735,9.8735,161000.0
2007-03-26 10:55:00,10.81,10.82,10.81,10.82,61000.0,9.8735,9.8826,9.8735,9.8826,61000.0
2007-03-26 11:00:00,10.82,10.82,10.8,10.8,141000.0,9.8826,9.8826,9.8643,9.8643,141000.0
2007-03-26 11:05:00,10.8,10.81,10.8,10.81,87000.0,9.8643,9.8735,9.8643,9.8735,87000.0
2007-03-26 11:10:00,10.81,10.81,10.8,10.8,22000.0,9.8735,9.8735,9.8643,9.8643,22000.0
2007-03-26 11:15:00,10.8,10.81,10.8,10.81,75000.0,9.8643,9.8735,9.8643,9.8735,75000.0
2007-03-26 11:20:00,10.81,10.83,10.81,10.82,137000.0,9.8735,9.8917,9.8735,9.8826,137000.0
2007-03-26 11:25:00,10.82,10.82,10.8,10.8,78000.0,9.8826,9.8826,9.8643,9.8643,78000.0
2007-03-26 11:30:00,10.8,10.82,10.8,10.81,112000.0,9.8643,9.8826,9.8643,9.8735,112000.0
2007-03-26 11:35:00,10.81,10.82,10.81,10.82,53000.0,9.8735,9.8826,9.8735,9.8826,53000.0
2007-03-26 11:40:00,10.81,10.83,10.81,10.82,116000.0,9.8735,9.8917,9.8735,9.8826,116000.0
2007-03-26 11:45:00,10.82,10.82,10.81,10.82,91000.0,9.8826,9.8826,9.8735,9.8826,91000.0
2007-03-26 11:50:00,10.81,10.81,10.81,10.81,41000.0,9.8735,9.8735,9.8735,9.8735,41000.0
2007-03-26 11:55:00,10.81,10.81,10.81,10.81,10000.0,9.8735,9.8735,9.8735,9.8735,10000.0
2007-03-26 12:00:00,10.81,10.81,10.8,10.8,81000.0,9.8735,9.8735,9.8643,9.8643,81000.0
2007-03-26 12:05:00,10.8,10.82,10.8,10.81,203000.0,9.8643,9.8826,9.8643,9.8735,203000.0
2007-03-26 12:10:00,10.81,10.81,10.8,10.81,55000.0,9.8735,9.8735,9.8643,9.8735,55000.0
2007-03-26 12:15:00,10.81,10.81,10.8,10.81,24000.0,9.8735,9.8735,9.8643,9.8735,24000.0
2007-03-26 12:20:00,10.81,10.83,10.8,10.82,134000.0,9.8735,9.8917,9.8643,9.8826,134000.0
2007-03-26 12:25:00,10.82,10.82,10.81,10.81,94000.0,9.8826,9.8826,9.8735,9.8735,94000.0
2007-03-26 12:30:00,10.81,10.82,10.81,10.81,77000.0,9.8735,9.8826,9.8735,9.8735,77000.0
2007-03-26 12:35:00,10.81,10.82,10.81,10.81,50000.0,9.8735,9.8826,9.8735,9.8735,50000.0
2007-03-26 12:40:00,10.81,10.81,10.8,10.8,80000.0,9.8735,9.8735,9.8643,9.8643,80000.0
2007-03-26 12:45:00,10.8,10.81,10.8,10.8,230000.0,9.8643,9.8735,9.8643,9.8643,230000.0
2007-03-26 12:50:00,10.8,10.8,10.79,10.79,115000.0,9.8643,9.8643,9.8552,9.8552,115000.0
2007-03-26 12:55:00,10.79,10.81,10.79,10.8,186000.0,9.8552,9.8735,9.8552,9.8643,186000.0
2007-03-26 13:00:00,10.8,10.8,10.79,10.8,81000.0,9.8643,9.8643,9.8552,9.8643,81000.0
2007-03-26 13:05:00,10.8,10.8,10.8,10.8,62000.0,9.8643,9.8643,9.8643,9.8643,62000.0
2007-03-26 13:10:00,10.8,10.81,10.8,10.8,129000.0,9.8643,9.8735,9.8643,9.8643,129000.0
2007-03-26 13:15:00,10.8,10.8,10.8,10.8,64000.0,9.8643,9.8643,9.8643,9.8643,64000.0
2007-03-26 13:20:00,10.8,10.8,10.8,10.8,34000.0,9.8643,9.8643,9.8643,9.8643,34000.0
2007-03-26 13:25:00,10.8,10.8,10.79,10.8,240000.0,9.8643,9.8643,9.8552,9.8643,240000.0
2007-03-26 13:30:00,10.79,10.8,10.79,10.8,74000.0,9.8552,9.8643,9.8552,9.8643,74000.0
2007-03-26 13:35:00,10.8,10.8,10.8,10.8,120000.0,9.8643,9.8643,9.8643,9.8643,120000.0
2007-03-26 13:40:00,10.8,10.8,10.78,10.78,340000.0,9.8643,9.8643,9.8461,9.8461,340000.0
2007-03-26 13:45:00,10.78,10.78,10.77,10.77,122000.0,9.8461,9.8461,9.8369,9.8369,122000.0
2007-03-26 13:50:00,10.77,10.78,10.76,10.78,304000.0,9.8369,9.8461,9.8278,9.8461,304000.0
2007-03-26 13:55:00,10.78,10.79,10.78,10.79,84000.0,9.8461,9.8552,9.8461,9.8552,84000.0
2007-03-26 14:00:00,10.79,10.79,10.79,10.79,121000.0,9.8552,9.8552,9.8552,9.8552,121000.0
2007-03-26 14:05:00,10.79,10.79,10.78,10.78,158000.0,9.8552,9.8552,9.8461,9.8461,158000.0
2007-03-26 14:10:00,10.78,10.78,10.78,10.78,70000.0,9.8461,9.8461,9.8461,9.8461,70000.0
2007-03-26 14:15:00,10.78,10.78,10.78,10.78,112000.0,9.8461,9.8461,9.8461,9.8461,112000.0
2007-03-26 14:20:00,10.78,10.78,10.77,10.77,132000.0,9.8461,9.8461,9.8369,9.8369,132000.0
2007-03-26 14:25:00,10.77,10.78,10.77,10.77,135000.0,9.8369,9.8461,9.8369,9.8369,135000.0
2007-03-26 14:30:00,10.77,10.77,10.76,10.77,249000.0,9.8369,9.8369,9.8278,9.8369,249000.0
2007-03-26 14:35:00,10.77,10.78,10.76,10.78,127000.0,9.8369,9.8461,9.8278,9.8461,127000.0
2007-03-26 14:40:00,10.77,10.77,10.76,10.76,209000.0,9.8369,9.8369,9.8278,9.8278,209000.0
2007-03-26 14:45:00,10.76,10.77,10.76,10.76,205000.0,9.8278,9.8369,9.8278,9.8278,205000.0
2007-03-26 14:50:00,10.76,10.77,10.76,10.76,223000.0,9.8278,9.8369,9.8278,9.8278,223000.0
2007-03-26 14:55:00,10.76,10.78,10.76,10.77,184000.0,9.8278,9.8461,9.8278,9.8369,184000.0
2007-03-26 15:00:00,10.78,10.79,10.77,10.79,639000.0,9.8461,9.8552,9.8369,9.8552,639000.0
2007-03-26 15:05:00,10.79,10.81,10.77,10.8,386000.0,9.8552,9.8735,9.8369,9.8643,386000.0
2007-03-26 15:10:00,10.8,10.82,10.8,10.81,306000.0,9.8643,9.8826,9.8643,9.8735,306000.0
2007-03-26 15:15:00,10.81,10.82,10.8,10.82,207000.0,9.8735,9.8826,9.8643,9.8826,207000.0
2007-03-26 15:20:00,10.82,10.82,10.79,10.82,247000.0,9.8826,9.8826,9.8552,9.8826,247000.0
2007-03-26 15:25:00,10.82,10.82,10.8,10.82,405000.0,9.8826,9.8826,9.8643,9.8826,405000.0
2007-03-26 15:30:00,10.82,10.85,10.82,10.85,320000.0,9.8826,9.91,9.8826,9.91,320000.0
2007-03-26 15:35:00,10.84,10.84,10.82,10.83,254000.0,9.9009,9.9009,9.8826,9.8917,254000.0
2007-03-26 15:40:00,10.83,10.84,10.82,10.83,312000.0,9.8917,9.9009,9.8826,9.8917,312000.0
2007-03-26 15:45:00,10.84,10.84,10.82,10.83,405000.0,9.9009,9.9009,9.8826,9.8917,405000.0
2007-03-26 15:50:00,10.83,10.84,10.82,10.83,430000.0,9.8917,9.9009,9.8826,9.8917,430000.0
2007-03-26 15:55:00,10.83,10.85,10.83,10.85,471000.0,9.8917,9.91,9.8917,9.91,471000.0
2007-03-27 09:30:00,10.84,10.84,10.71,10.77,599000.0,9.9009,9.9009,9.7821,9.8369,599000.0
2007-03-27 09:35:00,10.75,10.83,10.75,10.77,269000.0,9.8187,9.8917,9.8187,9.8369,269000.0
2007-03-27 09:40:00,10.77,10.79,10.77,10.78,195000.0,9.8369,9.8552,9.8369,9.8461,195000.0
2007-03-27 09:45:00,10.78,10.79,10.77,10.78,180000.0,9.8461,9.8552,9.8369,9.8461,180000.0
2007-03-27 09:50:00,10.78,10.78,10.76,10.76,172000.0,9.8461,9.8461,9.8278,9.8278,172000.0
2007-03-27 09:55:00,10.76,10.79,10.76,10.78,210000.0,9.8278,9.8552,9.8278,9.8461,210000.0
2007-03-27 10:00:00,10.77,10.8,10.75,10.79,459000.0,9.8369,9.8643,9.8187,9.8552,459000.0
2007-03-27 10:05:00,10.79,10.82,10.78,10.78,507000.0,9.8552,9.8826,9.8461,9.8461,507000.0
2007-03-27 10:10:00,10.79,10.79,10.76,10.78,329000.0,9.8552,9.8552,9.8278,9.8461,329000.0
2007-03-27 10:15:00,10.78,10.8,10.78,10.8,154000.0,9.8461,9.8643,9.8461,9.8643,154000.0
2007-03-27 10:20:00,10.8,10.8,10.77,10.78,127000.0,9.8643,9.8643,9.8369,9.8461,127000.0
2007-03-27 10:25:00,10.78,10.78,10.76,10.76,115000.0,9.8461,9.8461,9.8278,9.8278,115000.0
2007-03-27 10:30:00,10.76,10.76,10.74,10.76,203000.0,9.8278,9.8278,9.8095,9.8278,203000.0
2007-03-27 10:35:00,10.77,10.78,10.76,10.77,67000.0,9.8369,9.8461,9.8278,9.8369,67000.0
2007-03-27 10:40:00,10.78,10.78,10.76,10.76,58000.0,9.8461,9.8461,9.8278,9.8278,58000.0
2007-03-27 10:45:00,10.76,10.76,10.74,10.74,162000.0,9.8278,9.8278,9.8095,9.8095,162000.0
2007-03-27 10:50:00,10.74,10.76,10.74,10.76,140000.0,9.8095,9.8278,9.8095,9.8278,140000.0
2007-03-27 10:55:00,10.75,10.77,10.74,10.77,176000.0,9.8187,9.8369,9.8095,9.8369,176000.0
2007-03-27 11:00:00,10.77,10.77,10.76,10.77,126000.0,9.8369,9.8369,9.8278,9.8369,126000.0
2007-03-27 11:05:00,10.77,10.77,10.77,10.77,96000.0,9.8369,9.8369,9.8369,9.8369,96000.0
2007-03-27 11:10:00,10.77,10.77,10.76,10.77,109000.0,9.8369,9.8369,9.8278,9.8369,109000.0
2007-03-27 11:15:00,10.76,10.77,10.76,10.76,173000.0,9.8278,9.8369,9.8278,9.8278,173000.0
2007-03-27 11:20:00,10.76,10.76,10.74,10.75,302000.0,9.8278,9.8278,9.8095,9.8187,302000.0
2007-03-27 11:25:00,10.75,10.75,10.74,10.75,102000.0,9.8187,9.8187,9.8095,9.8187,102000.0
2007-03-27 11:30:00,10.75,10.75,10.74,10.75,38000.0,9.8187,9.8187,9.8095,9.8187,38000.0
2007-03-27 11:35:00,10.75,10.76,10.75,10.76,38000.0,9.8187,9.8278,9.8187,9.8278,38000.0
2007-03-27 11:40:00,10.76,10.76,10.76,10.76,42000.0,9.8278,9.8278,9.8278,9.8278,42000.0
2007-03-27 11:45:00,10.76,10.76,10.75,10.75,32000.0,9.8278,9.8278,9.8187,9.8187,32000.0
2007-03-27 11:50:00,10.75,10.75,10.75,10.75,63000.0,9.8187,9.8187,9.8187,9.8187,63000.0
2007-03-27 11:55:00,10.75,10.75,10.74,10.74,50000.0,9.8187,9.8187,9.8095,9.8095,50000.0
2007-03-27 12:00:00,10.74,10.74,10.74,10.74,66000.0,9.8095,9.8095,9.8095,9.8095,66000.0
2007-03-27 12:05:00,10.74,10.75,10.74,10.75,191000.0,9.8095,9.8187,9.8095,9.8187,191000.0
2007-03-27 12:10:00,10.75,10.76,10.75,10.75,228000.0,9.8187,9.8278,9.8187,9.8187,228000.0
2007-03-27 12:15:00,10.75,10.75,10.74,10.75,52000.0,9.8187,9.8187,9.8095,9.8187,52000.0
2007-03-27 12:20:00,10.75,10.75,10.75,10.75,27000.0,9.8187,9.8187,9.8187,9.8187,27000.0
2007-03-27 12:25:00,10.75,10.75,10.75,10.75,58000.0,9.8187,9.8187,9.8187,9.8187,58000.0
2007-03-27 12:30:00,10.75,10.75,10.75,10.75,83000.0,9.8187,9.8187,9.8187,9.8187,83000.0
2007-03-27 12:35:00,10.75,10.77,10.75,10.77,58000.0,9.8187,9.8369,9.8187,9.8369,58000.0
2007-03-27 12:40:00,10.77,10.77,10.77,10.77,83000.0,9.8369,9.8369,9.8369,9.8369,83000.0
2007-03-27 12:45:00,10.77,10.79,10.77,10.78,126000.0,9.8369,9.8552,9.8369,9.8461,126000.0
2007-03-27 12:50:00,10.78,10.78,10.78,10.78,53000.0,9.8461,9.8461,9.8461,9.8461,53000.0
2007-03-27 12:55:00,10.78,10.78,10.78,10.78,52000.0,9.8461,9.8461,9.8461,9.8461,52000.0
2007-03-27 13:00:00,10.78,10.78,10.78,10.78,42000.0,9.8461,9.8461,9.8461,9.8461,42000.0
2007-03-27 13:05:00,10.79,10.8,10.79,10.79,130000.0,9.8552,9.8643,9.8552,9.8552,130000.0
2007-03-27 13:10:00,10.79,10.79,10.78,10.79,23000.0,9.8552,9.8552,9.8461,9.8552,23000.0
2007-03-27 13:15:00,10.78,10.79,10.78,10.79,66000.0,9.8461,9.8552,9.8461,9.8552,66000.0
2007-03-27 13:20:00,10.79,10.8,10.79,10.8,30000.0,9.8552,9.8643,9.8552,9.8643,30000.0
2007-03-27 13:25:00,10.8,10.8,10.8,10.8,20000.0,9.8643,9.8643,9.8643,9.8643,20000.0
2007-03-27 13:30:00,10.8,10.8,10.78,10.79,73000.0,9.8643,9.8643,9.8461,9.8552,73000.0
2007-03-27 13:35:00,10.78,10.79,10.77,10.77,67000.0,9.8461,9.8552,9.8369,9.8369,67000.0
2007-03-27 13:40:00,10.77,10.77,10.77,10.77,27000.0,9.8369,9.8369,9.8369,9.8369,27000.0
2007-03-27 13:45:00,10.77,10.77,10.76,10.76,52000.0,9.8369,9.8369,9.8278,9.8278,52000.0
2007-03-27 13:50:00,10.76,10.77,10.76,10.76,70000.0,9.8278,9.8369,9.8278,9.8278,70000.0
2007-03-27 13:55:00,10.76,10.76,10.75,10.75,120000.0,9.8278,9.8278,9.8187,9.8187,120000.0
2007-03-27 14:00:00,10.75,10.76,10.74,10.74,202000.0,9.8187,9.8278,9.8095,9.8095,202000.0
2007-03-27 14:05:00,10.75,10.76,10.74,10.75,222000.0,9.8187,9.8278,9.8095,9.8187,222000.0
2007-03-27 14:10:00,10.74,10.75,10.74,10.75,160000.0,9.8095,9.8187,9.8095,9.8187,160000.0
2007-03-27 14:15:00,10.75,10.75,10.73,10.73,284000.0,9.8187,9.8187,9.8004,9.8004,284000.0
2007-03-27 14:20:00,10.72,10.73,10.68,10.69,824000.0,9.7913,9.8004,9.7547,9.7639,824000.0
2007-03-27 14:25:00,10.69,10.7,10.65,10.65,384000.0,9.7639,9.773,9.7273,9.7273,384000.0
2007-03-27 14:30:00,10.65,10.68,10.65,10.67,423000.0,9.7273,9.7547,9.7273,9.7456,423000.0
2007-03-27 14:35:00,10.67,10.71,10.67,10.71,394000.0,9.7456,9.7821,9.7456,9.7821,394000.0
2007-03-27 14:40:00,10.71,10.71,10.68,10.69,154000.0,9.7821,9.7821,9.7547,9.7639,154000.0
2007-03-27 14:45:00,10.68,10.69,10.68,10.69,115000.0,9.7547,9.7639,9.7547,9.7639,115000.0
2007-03-27 14:50:00,10.69,10.72,10.69,10.72,204000.0,9.7639,9.7913,9.7639,9.7913,204000.0
2007-03-27 14:55:00,10.72,10.74,10.71,10.74,217000.0,9.7913,9.8095,9.7821,9.8095,217000.0
2007-03-27 15:00:00,10.74,10.74,10.72,10.73,249000.0,9.8095,9.8095,9.7913,9.8004,249000.0
2007-03-27 15:05:00,10.73,10.75,10.73,10.73,168000.0,9.8004,9.8187,9.8004,9.8004,168000.0
2007-03-27 15:10:00,10.72,10.72,10.71,10.72,176000.0,9.7913,9.7913,9.7821,9.7913,176000.0
2007-03-27 15:15:00,10.72,10.72,10.71,10.71,41000.0,9.7913,9.7913,9.7821,9.7821,41000.0
2007-03-27 15:20:00,10.71,10.71,10.71,10.71,66000.0,9.7821,9.7821,9.7821,9.7821,66000.0
2007-03-27 15:25:00,10.71,10.72,10.71,10.72,146000.0,9.7821,9.7913,9.7821,9.7913,146000.0
2007-03-27 15:30:00,10.72,10.74,10.72,10.74,246000.0,9.7913,9.8095,9.7913,9.8095,246000.0
2007-03-27 15:35:00,10.74,10.75,10.73,10.74,140000.0,9.8095,9.8187,9.8004,9.8095,140000.0
2007-03-27 15:40:00,10.74,10.74,10.73,10.74,180000.0,9.8095,9.8095,9.8004,9.8095,180000.0
2007-03-27 15:45:00,10.74,10.74,10.72,10.72,249000.0,9.8095,9.8095,9.7913,9.7913,249000.0
2007-03-27 15:50:00,10.72,10.72,10.7,10.7,388000.0,9.7913,9.7913,9.773,9.773,388000.0
2007-03-27 15:55:00,10.7,10.72,10.7,10.71,395000.0,9.773,9.7913,9.773,9.7821,395000.0
2007-03-28 09:30:00,10.66,10.66,10.63,10.64,287000.0,9.7365,9.7365,9.7091,9.7182,287000.0
2007-03-28 09:35:00,10.65,10.65,10.58,10.61,523000.0,9.7273,9.7273,9.6634,9.6908,523000.0
2007-03-28 09:40:00,10.6,10.62,10.59,10.6,247000.0,9.6817,9.6999,9.6725,9.6817,247000.0
2007-03-28 09:45:00,10.6,10.6,10.58,10.59,328000.0,9.6817,9.6817,9.6634,9.6725,328000.0
2007-03-28 09:50:00,10.59,10.61,10.58,10.59,273000.0,9.6725,9.6908,9.6634,9.6725,273000.0
2007-03-28 09:55:00,10.6,10.61,10.59,10.6,200000.0,9.6817,9.6908,9.6725,9.6817,200000.0
2007-03-28 10:00:00,10.6,10.64,10.59,10.62,292000.0,9.6817,9.7182,9.6725,9.6999,292000.0
2007-03-28 10:05:00,10.62,10.65,10.61,10.65,337000.0,9.6999,9.7273,9.6908,9.7273,337000.0
2007-03-28 10:10:00,10.65,10.65,10.63,10.65,245000.0,9.7273,9.7273,9.7091,9.7273,245000.0
2007-03-28 10:15:00,10.65,10.71,10.65,10.69,387000.0,9.7273,9.7821,9.7273,9.7639,387000.0
2007-03-28 10:20:00,10.7,10.74,10.7,10.72,341000.0,9.773,9.8095,9.773,9.7913,341000.0
2007-03-28 10:25:00,10.72,10.72,10.69,10.69,277000.0,9.7913,9.7913,9.7639,9.7639,277000.0
2007-03-28 10:30:00,10.69,10.69,10.64,10.64,499000.0,9.7639,9.7639,9.7182,9.7182,499000.0
2007-03-28 10:35:00,10.65,10.69,10.64,10.69,265000.0,9.7273,9.7639,9.7182,9.7639,265000.0
2007-03-28 10:40:00,10.69,10.69,10.65,10.65,113000.0,9.7639,9.7639,9.7273,9.7273,113000.0
2007-03-28 10:45:00,10.65,10.67,10.65,10.66,166000.0,9.7273,9.7456,9.7273,9.7365,166000.0
2007-03-28 10:50:00,10.66,10.7,10.66,10.7,103000.0,9.7365,9.773,9.7365,9.773,103000.0
2007-03-28 10:55:00,10.7,10.74,10.69,10.71,521000.0,9.773,9.8095,9.7639,9.7821,521000.0
2007-03-28 11:00:00,10.71,10.71,10.69,10.7,133000.0,9.7821,9.7821,9.7639,9.773,133000.0
2007-03-28 11:05:00,10.7,10.72,10.69,10.7,148000.0,9.773,9.7913,9.7639,9.773,148000.0
2007-03-28 11:10:00,10.7,10.71,10.69,10.69,62000.0,9.773,9.7821,9.7639,9.7639,62000.0
2007-03-28 11:15:00,10.69,10.69,10.67,10.69,148000.0,9.7639,9.7639,9.7456,9.7639,148000.0
2007-03-28 11:20:00,10.69,10.69,10.67,10.68,64000.0,9.7639,9.7639,9.7456,9.7547,64000.0
2007-03-28 11:25:00,10.68,10.7,10.68,10.7,177000.0,9.7547,9.773,9.7547,9.773,177000.0
2007-03-28 11:30:00,10.7,10.71,10.7,10.7,98000.0,9.773,9.7821,9.773,9.773,98000.0
2007-03-28 11:35:00,10.7,10.71,10.7,10.71,6000.0,9.773,9.7821,9.773,9.7821,6000.0
2007-03-28 11:40:00,10.71,10.72,10.71,10.71,109000.0,9.7821,9.7913,9.7821,9.7821,109000.0
2007-03-28 11:45:00,10.71,10.71,10.7,10.7,18000.0,9.7821,9.7821,9.773,9.773,18000.0
2007-03-28 11:50:00,10.7,10.7,10.7,10.7,45000.0,9.773,9.773,9.773,9.773,45000.0
2007-03-28 11:55:00,10.7,10.71,10.7,10.71,46000.0,9.773,9.7821,9.773,9.7821,46000.0
2007-03-28 12:00:00,10.71,10.72,10.71,10.72,48000.0,9.7821,9.7913,9.7821,9.7913,48000.0
2007-03-28 12:05:00,10.72,10.76,10.72,10.74,263000.0,9.7913,9.8278,9.7913,9.8095,263000.0
2007-03-28 12:10:00,10.74,10.79,10.74,10.79,308000.0,9.8095,9.8552,9.8095,9.8552,308000.0
2007-03-28 12:15:00,10.79,10.79,10.76,10.77,225000.0,9.8552,9.8552,9.8278,9.8369,225000.0
2007-03-28 12:20:00,10.77,10.78,10.75,10.77,169000.0,9.8369,9.8461,9.8187,9.8369,169000.0
2007-03-28 12:25:00,10.77,10.79,10.76,10.76,138000.0,9.8369,9.8552,9.8278,9.8278,138000.0
2007-03-28 12:30:00,10.76,10.77,10.75,10.76,55000.0,9.8278,9.8369,9.8187,9.8278,55000.0
2007-03-28 12:35:00,10.76,10.79,10.76,10.78,126000.0,9.8278,9.8552,9.8278,9.8461,126000.0
2007-03-28 12:40:00,10.78,10.78,10.77,10.77,48000.0,9.8461,9.8461,9.8369,9.8369,48000.0
2007-03-28 12:45:00,10.77,10.77,10.76,10.76,82000.0,9.8369,9.8369,9.8278,9.8278,82000.0
2007-03-28 12:50:00,10.76,10.77,10.76,10.76,105000.0,9.8278,9.8369,9.8278,9.8278,105000.0
2007-03-28 12:55:00,10.76,10.77,10.75,10.77,79000.0,9.8278,9.8369,9.8187,9.8369,79000.0
2007-03-28 13:00:00,10.76,10.76,10.74,10.74,220000.0,9.8278,9.8278,9.8095,9.8095,220000.0
2007-03-28 13:05:00,10.74,10.77,10.74,10.76,252000.0,9.8095,9.8369,9.8095,9.8278,252000.0
2007-03-28 13:10:00,10.76,10.76,10.74,10.74,98000.0,9.8278,9.8278,9.8095,9.8095,98000.0
2007-03-28 13:15:00,10.74,10.75,10.74,10.75,108000.0,9.8095,9.8187,9.8095,9.8187,108000.0
2007-03-28 13:20:00,10.75,10.77,10.75,10.76,87000.0,9.8187,9.8369,9.8187,9.8278,87000.0
2007-03-28 13:25:00,10.76,10.77,10.76,10.76,33000.0,9.8278,9.8369,9.8278,9.8278,33000.0
2007-03-28 13:30:00,10.76,10.76,10.75,10.75,26000.0,9.8278,9.8278,9.8187,9.8187,26000.0
2007-03-28 13:35:00,10.75,10.77,10.75,10.77,47000.0,9.8187,9.8369,9.8187,9.8369,47000.0
2007-03-28 13:40:00,10.77,10.77,10.76,10.77,86000.0,9.8369,9.8369,9.8278,9.8369,86000.0
2007-03-28 13:45:00,10.76,10.76,10.75,10.76,45000.0,9.8278,9.8278,9.8187,9.8278,45000.0
2007-03-28 13:50:00,10.76,10.76,10.72,10.73,122000.0,9.8278,9.8278,9.7913,9.8004,122000.0
2007-03-28 13:55:00,10.73,10.75,10.72,10.75,160000.0,9.8004,9.8187,9.7913,9.8187,160000.0
2007-03-28 14:00:00,10.75,10.75,10.73,10.73,163000.0,9.8187,9.8187,9.8004,9.8004,163000.0
2007-03-28 14:05:00,10.73,10.75,10.73,10.73,103000.0,9.8004,9.8187,9.8004,9.8004,103000.0
2007-03-28 14:10:00,10.73,10.73,10.68,10.69,332000.0,9.8004,9.8004,9.7547,9.7639,332000.0
2007-03-28 14:15:00,10.69,10.69,10.65,10.66,334000.0,9.7639,9.7639,9.7273,9.7365,334000.0
2007-03-28 14:20:00,10.67,10.7,10.66,10.69,148000.0,9.7456,9.773,9.7365,9.7639,148000.0
2007-03-28 14:25:00,10.69,10.71,10.69,10.7,68000.0,9.7639,9.7821,9.7639,9.773,68000.0
2007-03-28 14:30:00,10.7,10.73,10.7,10.73,146000.0,9.773,9.8004,9.773,9.8004,146000.0
2007-03-28 14:35:00,10.73,10.73,10.7,10.7,109000.0,9.8004,9.8004,9.773,9.773,109000.0
2007-03-28 14:40:00,10.7,10.7,10.69,10.69,108000.0,9.773,9.773,9.7639,9.7639,108000.0
2007-03-28 14:45:00,10.69,10.7,10.67,10.7,96000.0,9.7639,9.773,9.7456,9.773,96000.0
2007-03-28 14:50:00,10.7,10.72,10.69,10.69,245000.0,9.773,9.7913,9.7639,9.7639,245000.0
2007-03-28 14:55:00,10.69,10.7,10.69,10.7,65000.0,9.7639,9.773,9.7639,9.773,65000.0
2007-03-28 15:00:00,10.7,10.71,10.69,10.7,151000.0,9.773,9.7821,9.7639,9.773,151000.0
2007-03-28 15:05:00,10.71,10.71,10.7,10.7,80000.0,9.7821,9.7821,9.773,9.773,80000.0
2007-03-28 15:10:00,10.71,10.71,10.7,10.7,57000.0,9.7821,9.7821,9.773,9.773,57000.0
2007-03-28 15:15:00,10.7,10.71,10.69,10.71,81000.0,9.773,9.7821,9.7639,9.7821,81000.0
2007-03-28 15:20:00,10.7,10.7,10.68,10.7,204000.0,9.773,9.773,9.7547,9.773,204000.0
2007-03-28 15:25:00,10.7,10.71,10.7,10.7,141000.0,9.773,9.7821,9.773,9.773,141000.0
2007-03-28 15:30:00,10.7,10.7,10.68,10.68,77000.0,9.773,9.773,9.7547,9.7547,77000.0
2007-03-28 15:35:00,10.68,10.68,10.66,10.66,353000.0,9.7547,9.7547,9.7365,9.7365,353000.0
2007-03-28 15:40:00,10.67,10.67,10.66,10.67,213000.0,9.7456,9.7456,9.7365,9.7456,213000.0
2007-03-28 15:45:00,10.66,10.68,10.64,10.65,313000.0,9.7365,9.7547,9.7182,9.7273,313000.0
2007-03-28 15:50:00,10.66,10.66,10.64,10.65,508000.0,9.7365,9.7365,9.7182,9.7273,508000.0
2007-03-28 15:55:00,10.65,10.66,10.63,10.64,428000.0,9.7273,9.7365,9.7091,9.7182,428000.0
2007-03-29 09:30:00,10.74,10.77,10.73,10.75,313000.0,9.8095,9.8369,9.8004,9.8187,313000.0
2007-03-29 09:35:00,10.74,10.77,10.73,10.76,232000.0,9.8095,9.8369,9.8004,9.8278,232000.0
2007-03-29 09:40:00,10.76,10.77,10.73,10.74,363000.0,9.8278,9.8369,9.8004,9.8095,363000.0
2007-03-29 09:45:00,10.74,10.75,10.7,10.73,338000.0,9.8095,9.8187,9.773,9.8004,338000.0
2007-03-29 09:50:00,10.73,10.75,10.68,10.68,341000.0,9.8004,9.8187,9.7547,9.7547,341000.0
2007-03-29 09:55:00,10.68,10.7,10.67,10.68,164000.0,9.7547,9.773,9.7456,9.7547,164000.0
2007-03-29 10:00:00,10.69,10.69,10.64,10.64,264000.0,9.7639,9.7639,9.7182,9.7182,264000.0
2007-03-29 10:05:00,10.64,10.67,10.63,10.67,113000.0,9.7182,9.7456,9.7091,9.7456,113000.0
2007-03-29 10:10:00,10.67,10.67,10.66,10.67,58000.0,9.7456,9.7456,9.7365,9.7456,58000.0
2007-03-29 10:15:00,10.67,10.7,10.67,10.68,133000.0,9.7456,9.773,9.7456,9.7547,133000.0
2007-03-29 10:20:00,10.68,10.7,10.68,10.69,76000.0,9.7547,9.773,9.7547,9.7639,76000.0
2007-03-29 10:25:00,10.69,10.69,10.66,10.67,64000.0,9.7639,9.7639,9.7365,9.7456,64000.0
2007-03-29 10:30:00,10.68,10.69,10.67,10.67,57000.0,9.7547,9.7639,9.7456,9.7456,57000.0
2007-03-29 10:35:00,10.68,10.69,10.68,10.69,11000.0,9.7547,9.7639,9.7547,9.7639,11000.0
2007-03-29 10:40:00,10.69,10.69,10.66,10.67,46000.0,9.7639,9.7639,9.7365,9.7456,46000.0
2007-03-29 10:45:00,10.67,10.68,10.65,10.66,61000.0,9.7456,9.7547,9.7273,9.7365,61000.0
2007-03-29 10:50:00,10.66,10.67,10.65,10.66,53000.0,9.7365,9.7456,9.7273,9.7365,53000.0
2007-03-29 10:55:00,10.67,10.67,10.66,10.66,38000.0,9.7456,9.7456,9.7365,9.7365,38000.0
2007-03-29 11:00:00,10.66,10.69,10.66,10.68,50000.0,9.7365,9.7639,9.7365,9.7547,50000.0
2007-03-29 11:05:00,10.68,10.7,10.68,10.7,51000.0,9.7547,9.773,9.7547,9.773,51000.0
2007-03-29 11:10:00,10.69,10.69,10.68,10.68,22000.0,9.7639,9.7639,9.7547,9.7547,22000.0
2007-03-29 11:15:00,10.68,10.69,10.67,10.69,52000.0,9.7547,9.7639,9.7456,9.7639,52000.0
2007-03-29 11:20:00,10.69,10.7,10.69,10.69,35000.0,9.7639,9.773,9.7639,9.7639,35000.0
2007-03-29 11:25:00,10.69,10.7,10.69,10.7,13000.0,9.7639,9.773,9.7639,9.773,13000.0
2007-03-29 11:30:00,10.7,10.71,10.7,10.71,46000.0,9.773,9.7821,9.773,9.7821,46000.0
2007-03-29 11:35:00,10.72,10.72,10.7,10.71,24000.0,9.7913,9.7913,9.773,9.7821,24000.0
2007-03-29 11:40:00,10.71,10.71,10.7,10.7,34000.0,9.7821,9.7821,9.773,9.773,34000.0
2007-03-29 11:45:00,10.7,10.7,10.69,10.69,40000.0,9.773,9.773,9.7639,9.7639,40000.0
2007-03-29 11:50:00,10.69,10.69,10.68,10.69,71000.0,9.7639,9.7639,9.7547,9.7639,71000.0
2007-03-29 11:55:00,10.7,10.7,10.66,10.66,44000.0,9.773,9.773,9.7365,9.7365,44000.0
2007-03-29 12:00:00,10.66,10.67,10.65,10.66,79000.0,9.7365,9.7456,9.7273,9.7365,79000.0
2007-03-29 12:05:00,10.66,10.67,10.66,10.66,41000.0,9.7365,9.7456,9.7365,9.7365,41000.0
2007-03-29 12:10:00,10.66,10.66,10.64,10.65,118000.0,9.7365,9.7365,9.7182,9.7273,118000.0
2007-03-29 12:15:00,10.65,10.65,10.65,10.65,42000.0,9.7273,9.7273,9.7273,9.7273,42000.0
2007-03-29 12:20:00,10.65,10.66,10.65,10.66,17000.0,9.7273,9.7365,9.7273,9.7365,17000.0
2007-03-29 12:25:00,10.66,10.66,10.65,10.65,55000.0,9.7365,9.7365,9.7273,9.7273,55000.0
2007-03-29 12:30:00,10.65,10.66,10.63,10.64,64000.0,9.7273,9.7365,9.7091,9.7182,64000.0
2007-03-29 12:35:00,10.64,10.64,10.63,10.63,74000.0,9.7182,9.7182,9.7091,9.7091,74000.0
2007-03-29 12:40:00,10.63,10.66,10.63,10.65,118000.0,9.7091,9.7365,9.7091,9.7273,118000.0
2007-03-29 12:45:00,10.65,10.65,10.63,10.65,68000.0,9.7273,9.7273,9.7091,9.7273,68000.0
2007-03-29 12:50:00,10.64,10.65,10.64,10.64,32000.0,9.7182,9.7273,9.7182,9.7182,32000.0
2007-03-29 12:55:00,10.65,10.65,10.64,10.65,9000.0,9.7273,9.7273,9.7182,9.7273,9000.0
2007-03-29 13:00:00,10.65,10.65,10.64,10.64,16000.0,9.7273,9.7273,9.7182,9.7182,16000.0
2007-03-29 13:05:00,10.64,10.64,10.64,10.64,43000.0,9.7182,9.7182,9.7182,9.7182,43000.0
2007-03-29 13:10:00,10.64,10.65,10.63,10.65,36000.0,9.7182,9.7273,9.7091,9.7273,36000.0
2007-03-29 13:15:00,10.65,10.65,10.63,10.63,58000.0,9.7273,9.7273,9.7091,9.7091,58000.0
2007-03-29 13:20:00,10.63,10.63,10.6,10.62,156000.0,9.7091,9.7091,9.6817,9.6999,156000.0
2007-03-29 13:25:00,10.62,10.63,10.62,10.62,48000.0,9.6999,9.7091,9.6999,9.6999,48000.0
2007-03-29 13:30:00,10.62,10.63,10.62,10.62,95000.0,9.6999,9.7091,9.6999,9.6999,95000.0
2007-03-29 13:35:00,10.62,10.63,10.62,10.62,40000.0,9.6999,9.7091,9.6999,9.6999,40000.0
2007-03-29 13:40:00,10.62,10.63,10.61,10.62,133000.0,9.6999,9.7091,9.6908,9.6999,133000.0
2007-03-29 13:45:00,10.62,10.63,10.6,10.6,82000.0,9.6999,9.7091,9.6817,9.6817,82000.0
2007-03-29 13:50:00,10.6,10.61,10.6,10.61,68000.0,9.6817,9.6908,9.6817,9.6908,68000.0
2007-03-29 13:55:00,10.61,10.61,10.6,10.61,50000.0,9.6908,9.6908,9.6817,9.6908,50000.0
2007-03-29 14:00:00,10.61,10.61,10.59,10.6,232000.0,9.6908,9.6908,9.6725,9.6817,232000.0
2007-03-29 14:05:00,10.6,10.62,10.59,10.62,81000.0,9.6817,9.6999,9.6725,9.6999,81000.0
2007-03-29 14:10:00,10.62,10.62,10.59,10.59,142000.0,9.6999,9.6999,9.6725,9.6725,142000.0
2007-03-29 14:15:00,10.59,10.6,10.58,10.59,103000.0,9.6725,9.6817,9.6634,9.6725,103000.0
2007-03-29 14:20:00,10.59,10.6,10.58,10.59,127000.0,9.6725,9.6817,9.6634,9.6725,127000.0
2007-03-29 14:25:00,10.59,10.6,10.59,10.59,79000.0,9.6725,9.6817,9.6725,9.6725,79000.0
2007-03-29 14:30:00,10.59,10.59,10.58,10.58,115000.0,9.6725,9.6725,9.6634,9.6634,115000.0
2007-03-29 14:35:00,10.58,10.6,10.58,10.59,95000.0,9.6634,9.6817,9.6634,9.6725,95000.0
2007-03-29 14:40:00,10.6,10.65,10.6,10.63,216000.0,9.6817,9.7273,9.6817,9.7091,216000.0
2007-03-29 14:45:00,10.63,10.63,10.61,10.62,312000.0,9.7091,9.7091,9.6908,9.6999,312000.0
2007-03-29 14:50:00,10.62,10.65,10.62,10.64,38000.0,9.6999,9.7273,9.6999,9.7182,38000.0
2007-03-29 14:55:00,10.64,10.67,10.63,10.65,102000.0,9.7182,9.7456,9.7091,9.7273,102000.0
2007-03-29 15:00:00,10.65,10.67,10.64,10.65,67000.0,9.7273,9.7456,9.7182,9.7273,67000.0
2007-03-29 15:05:00,10.65,10.65,10.64,10.65,18000.0,9.7273,9.7273,9.7182,9.7273,18000.0
2007-03-29 15:10:00,10.65,10.67,10.65,10.66,81000.0,9.7273,9.7456,9.7273,9.7365,81000.0
2007-03-29 15:15:00,10.66,10.67,10.65,10.66,91000.0,9.7365,9.7456,9.7273,9.7365,91000.0
2007-03-29 15:20:00,10.66,10.67,10.65,10.67,111000.0,9.7365,9.7456,9.7273,9.7456,111000.0
2007-03-29 15:25:00,10.67,10.7,10.67,10.69,107000.0,9.7456,9.773,9.7456,9.7639,107000.0
2007-03-29 15:30:00,10.69,10.7,10.68,10.68,84000.0,9.7639,9.773,9.7547,9.7547,84000.0
2007-03-29 15:35:00,10.68,10.69,10.67,10.68,53000.0,9.7547,9.7639,9.7456,9.7547,53000.0
2007-03-29 15:40:00,10.68,10.71,10.68,10.71,220000.0,9.7547,9.7821,9.7547,9.7821,220000.0
2007-03-29 15:45:00,10.71,10.72,10.71,10.71,113000.0,9.7821,9.7913,9.7821,9.7821,113000.0
2007-03-29 15:50:00,10.71,10.71,10.7,10.71,134000.0,9.7821,9.7821,9.773,9.7821,134000.0
2007-03-29 15:55:00,10.71,10.72,10.71,10.72,265000.0,9.7821,9.7913,9.7821,9.7913,265000.0
2007-03-30 09:30:00,10.74,10.77,10.71,10.76,129000.0,9.8095,9.8369,9.7821,9.8278,129000.0
2007-03-30 09:35:00,10.77,10.8,10.72,10.72,224000.0,9.8369,9.8643,9.7913,9.7913,224000.0
2007-03-30 09:40:00,10.73,10.77,10.73,10.75,258000.0,9.8004,9.8369,9.8004,9.8187,258000.0
2007-03-30 09:45:00,10.76,10.79,10.75,10.76,244000.0,9.8278,9.8552,9.8187,9.8278,244000.0
2007-03-30 09:50:00,10.76,10.78,10.76,10.77,69000.0,9.8278,9.8461,9.8278,9.8369,69000.0
2007-03-30 09:55:00,10.77,10.77,10.75,10.76,102000.0,9.8369,9.8369,9.8187,9.8278,102000.0
2007-03-30 10:00:00,10.76,10.78,10.74,10.74,188000.0,9.8278,9.8461,9.8095,9.8095,188000.0
2007-03-30 10:05:00,10.74,10.74,10.7,10.73,536000.0,9.8095,9.8095,9.773,9.8004,536000.0
2007-03-30 10:10:00,10.73,10.75,10.72,10.75,157000.0,9.8004,9.8187,9.7913,9.8187,157000.0
2007-03-30 10:15:00,10.74,10.75,10.73,10.73,66000.0,9.8095,9.8187,9.8004,9.8004,66000.0
2007-03-30 10:20:00,10.73,10.73,10.72,10.72,67000.0,9.8004,9.8004,9.7913,9.7913,67000.0
2007-03-30 10:25:00,10.72,10.72,10.66,10.67,140000.0,9.7913,9.7913,9.7365,9.7456,140000.0
2007-03-30 10:30:00,10.67,10.67,10.64,10.67,158000.0,9.7456,9.7456,9.7182,9.7456,158000.0
2007-03-30 10:35:00,10.66,10.68,10.66,10.68,56000.0,9.7365,9.7547,9.7365,9.7547,56000.0
2007-03-30 10:40:00,10.67,10.68,10.67,10.67,26000.0,9.7456,9.7547,9.7456,9.7456,26000.0
2007-03-30 10:45:00,10.67,10.67,10.66,10.67,90000.0,9.7456,9.7456,9.7365,9.7456,90000.0
2007-03-30 10:50:00,10.66,10.67,10.66,10.67,60000.0,9.7365,9.7456,9.7365,9.7456,60000.0
2007-03-30 10:55:00,10.67,10.68,10.67,10.68,48000.0,9.7456,9.7547,9.7456,9.7547,48000.0
2007-03-30 11:00:00,10.68,10.69,10.68,10.68,76000.0,9.7547,9.7639,9.7547,9.7547,76000.0
2007-03-30 11:05:00,10.68,10.68,10.67,10.67,23000.0,9.7547,9.7547,9.7456,9.7456,23000.0
2007-03-30 11:10:00,10.68,10.68,10.67,10.67,59000.0,9.7547,9.7547,9.7456,9.7456,59000.0
2007-03-30 11:15:00,10.67,10.67,10.66,10.67,21000.0,9.7456,9.7456,9.7365,9.7456,21000.0
2007-03-30 11:20:00,10.66,10.67,10.66,10.66,55000.0,9.7365,9.7456,9.7365,9.7365,55000.0
2007-03-30 11:25:00,10.66,10.66,10.61,10.62,260000.0,9.7365,9.7365,9.6908,9.6999,260000.0
2007-03-30 11:30:00,10.62,10.65,10.62,10.65,93000.0,9.6999,9.7273,9.6999,9.7273,93000.0
2007-03-30 11:35:00,10.65,10.66,10.65,10.65,11000.0,9.7273,9.7365,9.7273,9.7273,11000.0
2007-03-30 11:40:00,10.65,10.65,10.61,10.63,123000.0,9.7273,9.7273,9.6908,9.7091,123000.0
2007-03-30 11:45:00,10.63,10.64,10.6,10.62,256000.0,9.7091,9.7182,9.6817,9.6999,256000.0
2007-03-30 11:50:00,10.63,10.66,10.62,10.64,174000.0,9.7091,9.7365,9.6999,9.7182,174000.0
2007-03-30 11:55:00,10.64,10.65,10.62,10.63,96000.0,9.7182,9.7273,9.6999,9.7091,96000.0
2007-03-30 12:00:00,10.63,10.66,10.62,10.65,173000.0,9.7091,9.7365,9.6999,9.7273,173000.0
2007-03-30 12:05:00,10.65,10.65,10.64,10.65,89000.0,9.7273,9.7273,9.7182,9.7273,89000.0
2007-03-30 12:10:00,10.64,10.65,10.64,10.64,24000.0,9.7182,9.7273,9.7182,9.7182,24000.0
2007-03-30 12:15:00,10.64,10.64,10.64,10.64,31000.0,9.7182,9.7182,9.7182,9.7182,31000.0
2007-03-30 12:20:00,10.64,10.64,10.63,10.63,18000.0,9.7182,9.7182,9.7091,9.7091,18000.0
2007-03-30 12:25:00,10.63,10.63,10.62,10.62,64000.0,9.7091,9.7091,9.6999,9.6999,64000.0
2007-03-30 12:30:00,10.62,10.63,10.61,10.63,75000.0,9.6999,9.7091,9.6908,9.7091,75000.0
2007-03-30 12:35:00,10.63,10.63,10.63,10.63,55000.0,9.7091,9.7091,9.7091,9.7091,55000.0
2007-03-30 12:40:00,10.63,10.63,10.62,10.62,32000.0,9.7091,9.7091,9.6999,9.6999,32000.0
2007-03-30 12:45:00,10.62,10.62,10.61,10.61,97000.0,9.6999,9.6999,9.6908,9.6908,97000.0
2007-03-30 12:50:00,10.61,10.61,10.61,10.61,47000.0,9.6908,9.6908,9.6908,9.6908,47000.0
2007-03-30 12:55:00,10.61,10.61,10.61,10.61,107000.0,9.6908,9.6908,9.6908,9.6908,107000.0
2007-03-30 13:00:00,10.61,10.61,10.6,10.6,113000.0,9.6908,9.6908,9.6817,9.6817,113000.0
2007-03-30 13:05:00,10.6,10.61,10.6,10.6,239000.0,9.6817,9.6908,9.6817,9.6817,239000.0
2007-03-30 13:10:00,10.6,10.61,10.58,10.59,247000.0,9.6817,9.6908,9.6634,9.6725,247000.0
2007-03-30 13:15:00,10.59,10.62,10.59,10.62,108000.0,9.6725,9.6999,9.6725,9.6999,108000.0
2007-03-30 13:20:00,10.62,10.62,10.6,10.61,47000.0,9.6999,9.6999,9.6817,9.6908,47000.0
2007-03-30 13:25:00,10.62,10.63,10.62,10.63,13000.0,9.6999,9.7091,9.6999,9.7091,13000.0
2007-03-30 13:30:00,10.63,10.65,10.63,10.65,54000.0,9.7091,9.7273,9.7091,9.7273,54000.0
2007-03-30 13:35:00,10.65,10.65,10.64,10.64,14000.0,9.7273,9.7273,9.7182,9.7182,14000.0
2007-03-30 13:40:00,10.65,10.65,10.64,10.64,40000.0,9.7273,9.7273,9.7182,9.7182,40000.0
2007-03-30 13:45:00,10.64,10.64,10.63,10.63,20000.0,9.7182,9.7182,9.7091,9.7091,20000.0
2007-03-30 13:50:00,10.63,10.64,10.63,10.63,35000.0,9.7091,9.7182,9.7091,9.7091,35000.0
2007-03-30 13:55:00,10.63,10.64,10.63,10.63,19000.0,9.7091,9.7182,9.7091,9.7091,19000.0
2007-03-30 14:00:00,10.63,10.63,10.63,10.63,40000.0,9.7091,9.7091,9.7091,9.7091,40000.0
2007-03-30 14:05:00,10.63,10.63,10.63,10.63,21000.0,9.7091,9.7091,9.7091,9.7091,21000.0
2007-03-30 14:10:00,10.63,10.64,10.62,10.62,64000.0,9.7091,9.7182,9.6999,9.6999,64000.0
2007-03-30 14:15:00,10.62,10.62,10.61,10.62,50000.0,9.6999,9.6999,9.6908,9.6999,50000.0
2007-03-30 14:20:00,10.62,10.64,10.62,10.63,32000.0,9.6999,9.7182,9.6999,9.7091,32000.0
2007-03-30 14:25:00,10.63,10.64,10.63,10.64,47000.0,9.7091,9.7182,9.7091,9.7182,47000.0
2007-03-30 14:30:00,10.64,10.64,10.64,10.64,58000.0,9.7182,9.7182,9.7182,9.7182,58000.0
2007-03-30 14:35:00,10.64,10.65,10.63,10.65,124000.0,9.7182,9.7273,9.7091,9.7273,124000.0
2007-03-30 14:40:00,10.65,10.66,10.64,10.64,45000.0,9.7273,9.7365,9.7182,9.7182,45000.0
2007-03-30 14:45:00,10.64,10.65,10.64,10.65,23000.0,9.7182,9.7273,9.7182,9.7273,23000.0
2007-03-30 14:50:00,10.65,10.65,10.63,10.63,64000.0,9.7273,9.7273,9.7091,9.7091,64000.0
2007-03-30 14:55:00,10.63,10.63,10.63,10.63,55000.0,9.7091,9.7091,9.7091,9.7091,55000.0
2007-03-30 15:00:00,10.63,10.63,10.63,10.63,30000.0,9.7091,9.7091,9.7091,9.7091,30000.0
2007-03-30 15:05:00,10.63,10.64,10.63,10.63,22000.0,9.7091,9.7182,9.7091,9.7091,22000.0
2007-03-30 15:10:00,10.63,10.63,10.62,10.62,47000.0,9.7091,9.7091,9.6999,9.6999,47000.0
2007-03-30 15:15:00,10.62,10.63,10.62,10.63,26000.0,9.6999,9.7091,9.6999,9.7091,26000.0
2007-03-30 15:20:00,10.63,10.63,10.62,10.62,29000.0,9.7091,9.7091,9.6999,9.6999,29000.0
2007-03-30 15:25:00,10.63,10.63,10.63,10.63,32000.0,9.7091,9.7091,9.7091,9.7091,32000.0
2007-03-30 15:30:00,10.62,10.62,10.62,10.62,59000.0,9.6999,9.6999,9.6999,9.6999,59000.0
2007-03-30 15:35:00,10.62,10.62,10.62,10.62,39000.0,9.6999,9.6999,9.6999,9.6999,39000.0
2007-03-30 15:40:00,10.62,10.63,10.62,10.63,227000.0,9.6999,9.7091,9.6999,9.7091,227000.0
2007-03-30 15:45:00,10.63,10.63,10.62,10.63,154000.0,9.7091,9.7091,9.6999,9.7091,154000.0
2007-03-30 15:50:00,10.63,10.63,10.62,10.62,158000.0,9.7091,9.7091,9.6999,9.6999,158000.0
2007-03-30 15:55:00,10.62,10.62,10.6,10.6,250000.0,9.6999,9.6999,9.6817,9.6817,250000.0
2007-04-02 09:30:00,10.71,10.78,10.65,10.75,720000.0,9.7821,9.8461,9.7273,9.8187,720000.0
2007-04-02 09:35:00,10.75,10.77,10.72,10.73,266000.0,9.8187,9.8369,9.7913,9.8004,266000.0
2007-04-02 09:40:00,10.73,10.73,10.71,10.72,185000.0,9.8004,9.8004,9.7821,9.7913,185000.0
2007-04-02 09:45:00,10.72,10.72,10.68,10.68,208000.0,9.7913,9.7913,9.7547,9.7547,208000.0
2007-04-02 09:50:00,10.68,10.7,10.67,10.68,212000.0,9.7547,9.773,9.7456,9.7547,212000.0
2007-04-02 09:55:00,10.68,10.69,10.67,10.68,61000.0,9.7547,9.7639,9.7456,9.7547,61000.0
2007-04-02 10:00:00,10.68,10.68,10.62,10.64,425000.0,9.7547,9.7547,9.6999,9.7182,425000.0
2007-04-02 10:05:00,10.65,10.66,10.62,10.65,271000.0,9.7273,9.7365,9.6999,9.7273,271000.0
2007-04-02 10:10:00,10.65,10.65,10.59,10.62,193000.0,9.7273,9.7273,9.6725,9.6999,193000.0
2007-04-02 10:15:00,10.62,10.64,10.62,10.63,109000.0,9.6999,9.7182,9.6999,9.7091,109000.0
2007-04-02 10:20:00,10.63,10.64,10.62,10.64,159000.0,9.7091,9.7182,9.6999,9.7182,159000.0
2007-04-02 10:25:00,10.64,10.67,10.64,10.65,167000.0,9.7182,9.7456,9.7182,9.7273,167000.0
2007-04-02 10:30:00,10.65,10.67,10.65,10.66,177000.0,9.7273,9.7456,9.7273,9.7365,177000.0
2007-04-02 10:35:00,10.65,10.67,10.65,10.67,81000.0,9.7273,9.7456,9.7273,9.7456,81000.0
2007-04-02 10:40:00,10.67,10.69,10.67,10.68,187000.0,9.7456,9.7639,9.7456,9.7547,187000.0
2007-04-02 10:45:00,10.68,10.7,10.68,10.69,96000.0,9.7547,9.773,9.7547,9.7639,96000.0
2007-04-02 10:50:00,10.69,10.73,10.69,10.73,152000.0,9.7639,9.8004,9.7639,9.8004,152000.0
2007-04-02 10:55:00,10.74,10.76,10.72,10.75,327000.0,9.8095,9.8278,9.7913,9.8187,327000.0
2007-04-02 11:00:00,10.75,10.75,10.74,10.74,215000.0,9.8187,9.8187,9.8095,9.8095,215000.0
2007-04-02 11:05:00,10.75,10.75,10.74,10.75,125000.0,9.8187,9.8187,9.8095,9.8187,125000.0
2007-04-02 11:10:00,10.74,10.74,10.72,10.73,70000.0,9.8095,9.8095,9.7913,9.8004,70000.0
2007-04-02 11:15:00,10.73,10.73,10.72,10.72,276000.0,9.8004,9.8004,9.7913,9.7913,276000.0
2007-04-02 11:20:00,10.72,10.73,10.72,10.73,53000.0,9.7913,9.8004,9.7913,9.8004,53000.0
2007-04-02 11:25:00,10.73,10.73,10.72,10.72,126000.0,9.8004,9.8004,9.7913,9.7913,126000.0
2007-04-02 11:30:00,10.72,10.72,10.71,10.72,17000.0,9.7913,9.7913,9.7821,9.7913,17000.0
2007-04-02 11:35:00,10.71,10.72,10.69,10.7,220000.0,9.7821,9.7913,9.7639,9.773,220000.0
2007-04-02 11:40:00,10.69,10.69,10.68,10.68,169000.0,9.7639,9.7639,9.7547,9.7547,169000.0
2007-04-02 11:45:00,10.68,10.68,10.66,10.68,166000.0,9.7547,9.7547,9.7365,9.7547,166000.0
2007-04-02 11:50:00,10.68,10.68,10.65,10.66,195000.0,9.7547,9.7547,9.7273,9.7365,195000.0
2007-04-02 11:55:00,10.66,10.69,10.66,10.69,119000.0,9.7365,9.7639,9.7365,9.7639,119000.0
2007-04-02 12:00:00,10.69,10.7,10.68,10.7,123000.0,9.7639,9.773,9.7547,9.773,123000.0
2007-04-02 12:05:00,10.7,10.7,10.69,10.69,33000.0,9.773,9.773,9.7639,9.7639,33000.0
2007-04-02 12:10:00,10.69,10.69,10.67,10.67,192000.0,9.7639,9.7639,9.7456,9.7456,192000.0
2007-04-02 12:15:00,10.67,10.67,10.65,10.65,264000.0,9.7456,9.7456,9.7273,9.7273,264000.0
2007-04-02 12:20:00,10.65,10.66,10.65,10.65,132000.0,9.7273,9.7365,9.7273,9.7273,132000.0
2007-04-02 12:25:00,10.65,10.67,10.64,10.65,4801000.0,9.7273,9.7456,9.7182,9.7273,4801000.0
2007-04-02 12:30:00,10.65,10.65,10.64,10.65,93000.0,9.7273,9.7273,9.7182,9.7273,93000.0
2007-04-02 12:35:00,10.64,10.65,10.64,10.65,117000.0,9.7182,9.7273,9.7182,9.7273,117000.0
2007-04-02 12:40:00,10.65,10.66,10.65,10.65,56000.0,9.7273,9.7365,9.7273,9.7273,56000.0
2007-04-02 12:45:00,10.65,10.65,10.63,10.64,179000.0,9.7273,9.7273,9.7091,9.7182,179000.0
2007-04-02 12:50:00,10.64,10.64,10.63,10.63,317000.0,9.7182,9.7182,9.7091,9.7091,317000.0
2007-04-02 12:55:00,10.63,10.63,10.62,10.63,188000.0,9.7091,9.7091,9.6999,9.7091,188000.0
2007-04-02 13:00:00,10.63,10.64,10.62,10.64,244000.0,9.7091,9.7182,9.6999,9.7182,244000.0
2007-04-02 13:05:00,10.64,10.64,10.61,10.62,203000.0,9.7182,9.7182,9.6908,9.6999,203000.0
2007-04-02 13:10:00,10.62,10.62,10.61,10.62,69000.0,9.6999,9.6999,9.6908,9.6999,69000.0
2007-04-02 13:15:00,10.62,10.63,10.61,10.61,138000.0,9.6999,9.7091,9.6908,9.6908,138000.0
2007-04-02 13:20:00,10.61,10.62,10.61,10.62,65000.0,9.6908,9.6999,9.6908,9.6999,65000.0
2007-04-02 13:25:00,10.62,10.64,10.62,10.63,71000.0,9.6999,9.7182,9.6999,9.7091,71000.0
2007-04-02 13:30:00,10.63,10.63,10.61,10.62,73000.0,9.7091,9.7091,9.6908,9.6999,73000.0
2007-04-02 13:35:00,10.62,10.63,10.62,10.63,47000.0,9.6999,9.7091,9.6999,9.7091,47000.0
2007-04-02 13:40:00,10.63,10.64,10.63,10.64,56000.0,9.7091,9.7182,9.7091,9.7182,56000.0
2007-04-02 13:45:00,10.64,10.65,10.64,10.65,25000.0,9.7182,9.7273,9.7182,9.7273,25000.0
2007-04-02 13:50:00,10.65,10.66,10.65,10.65,82000.0,9.7273,9.7365,9.7273,9.7273,82000.0
2007-04-02 13:55:00,10.65,10.65,10.63,10.65,58000.0,9.7273,9.7273,9.7091,9.7273,58000.0
2007-04-02 14:00:00,10.64,10.65,10.63,10.65,84000.0,9.7182,9.7273,9.7091,9.7273,84000.0
2007-04-02 14:05:00,10.65,10.66,10.64,10.65,39000.0,9.7273,9.7365,9.7182,9.7273,39000.0
2007-04-02 14:10:00,10.65,10.65,10.64,10.64,72000.0,9.7273,9.7273,9.7182,9.7182,72000.0
2007-04-02 14:15:00,10.64,10.65,10.64,10.65,52000.0,9.7182,9.7273,9.7182,9.7273,52000.0
2007-04-02 14:20:00,10.65,10.69,10.65,10.68,117000.0,9.7273,9.7639,9.7273,9.7547,117000.0
2007-04-02 14:25:00,10.68,10.68,10.67,10.67,110000.0,9.7547,9.7547,9.7456,9.7456,110000.0
2007-04-02 14:30:00,10.67,10.68,10.67,10.68,121000.0,9.7456,9.7547,9.7456,9.7547,121000.0
2007-04-02 14:35:00,10.68,10.68,10.68,10.68,44000.0,9.7547,9.7547,9.7547,9.7547,44000.0
2007-04-02 14:40:00,10.68,10.68,10.66,10.68,100000.0,9.7547,9.7547,9.7365,9.7547,100000.0
2007-04-02 14:45:00,10.68,10.68,10.67,10.68,242000.0,9.7547,9.7547,9.7456,9.7547,242000.0
2007-04-02 14:50:00,10.68,10.68,10.67,10.68,69000.0,9.7547,9.7547,9.7456,9.7547,69000.0
2007-04-02 14:55:00,10.68,10.68,10.68,10.68,30000.0,9.7547,9.7547,9.7547,9.7547,30000.0
2007-04-02 15:00:00,10.68,10.68,10.68,10.68,44000.0,9.7547,9.7547,9.7547,9.7547,44000.0
2007-04-02 15:05:00,10.68,10.68,10.67,10.67,145000.0,9.7547,9.7547,9.7456,9.7456,145000.0
2007-04-02 15:10:00,10.67,10.68,10.67,10.68,159000.0,9.7456,9.7547,9.7456,9.7547,159000.0
2007-04-02 15:15:00,10.68,10.69,10.67,10.67,169000.0,9.7547,9.7639,9.7456,9.7456,169000.0
2007-04-02 15:20:00,10.67,10.67,10.65,10.66,144000.0,9.7456,9.7456,9.7273,9.7365,144000.0
2007-04-02 15:25:00,10.66,10.67,10.65,10.67,124000.0,9.7365,9.7456,9.7273,9.7456,124000.0
2007-04-02 15:30:00,10.67,10.67,10.65,10.66,152000.0,9.7456,9.7456,9.7273,9.7365,152000.0
2007-04-02 15:35:00,10.66,10.66,10.64,10.65,99000.0,9.7365,9.7365,9.7182,9.7273,99000.0
2007-04-02 15:40:00,10.65,10.67,10.65,10.66,178000.0,9.7273,9.7456,9.7273,9.7365,178000.0
2007-04-02 15:45:00,10.66,10.67,10.65,10.65,161000.0,9.7365,9.7456,9.7273,9.7273,161000.0
2007-04-02 15:50:00,10.65,10.68,10.65,10.67,223000.0,9.7273,9.7547,9.7273,9.7456,223000.0
2007-04-02 15:55:00,10.67,10.7,10.67,10.7,545000.0,9.7456,9.773,9.7456,9.773,545000.0
2007-04-03 09:30:00,10.88,10.88,10.84,10.85,853000.0,9.9374,9.9374,9.9009,9.91,853000.0
2007-04-03 09:35:00,10.85,10.94,10.84,10.93,1105000.0,9.91,9.9922,9.9009,9.9831,1105000.0
2007-04-03 09:40:00,10.93,10.93,10.88,10.89,607000.0,9.9831,9.9831,9.9374,9.9465,607000.0
2007-04-03 09:45:00,10.89,10.89,10.84,10.85,757000.0,9.9465,9.9465,9.9009,9.91,757000.0
2007-04-03 09:50:00,10.85,10.87,10.81,10.85,476000.0,9.91,9.9283,9.8735,9.91,476000.0
2007-04-03 09:55:00,10.85,10.85,10.83,10.83,227000.0,9.91,9.91,9.8917,9.8917,227000.0
2007-04-03 10:00:00,10.83,10.85,10.83,10.85,491000.0,9.8917,9.91,9.8917,9.91,491000.0
2007-04-03 10:05:00,10.85,10.86,10.83,10.85,483000.0,9.91,9.9191,9.8917,9.91,483000.0
2007-04-03 10:10:00,10.85,10.85,10.84,10.85,168000.0,9.91,9.91,9.9009,9.91,168000.0
2007-04-03 10:15:00,10.85,10.89,10.85,10.89,451000.0,9.91,9.9465,9.91,9.9465,451000.0
2007-04-03 10:20:00,10.89,10.91,10.88,10.88,387000.0,9.9465,9.9648,9.9374,9.9374,387000.0
2007-04-03 10:25:00,10.88,10.88,10.86,10.86,168000.0,9.9374,9.9374,9.9191,9.9191,168000.0
2007-04-03 10:30:00,10.86,10.86,10.84,10.85,310000.0,9.9191,9.9191,9.9009,9.91,310000.0
2007-04-03 10:35:00,10.84,10.87,10.84,10.87,176000.0,9.9009,9.9283,9.9009,9.9283,176000.0
2007-04-03 10:40:00,10.87,10.88,10.87,10.88,108000.0,9.9283,9.9374,9.9283,9.9374,108000.0
2007-04-03 10:45:00,10.87,10.88,10.87,10.88,306000.0,9.9283,9.9374,9.9283,9.9374,306000.0
2007-04-03 10:50:00,10.88,10.89,10.88,10.88,258000.0,9.9374,9.9465,9.9374,9.9374,258000.0
2007-04-03 10:55:00,10.88,10.89,10.87,10.88,207000.0,9.9374,9.9465,9.9283,9.9374,207000.0
2007-04-03 11:00:00,10.88,10.88,10.87,10.88,166000.0,9.9374,9.9374,9.9283,9.9374,166000.0
2007-04-03 11:05:00,10.88,10.88,10.87,10.88,100000.0,9.9374,9.9374,9.9283,9.9374,100000.0
2007-04-03 11:10:00,10.88,10.88,10.88,10.88,65000.0,9.9374,9.9374,9.9374,9.9374,65000.0
2007-04-03 11:15:00,10.88,10.88,10.87,10.88,96000.0,9.9374,9.9374,9.9283,9.9374,96000.0
2007-04-03 11:20:00,10.88,10.89,10.88,10.88,168000.0,9.9374,9.9465,9.9374,9.9374,168000.0
2007-04-03 11:25:00,10.88,10.88,10.88,10.88,106000.0,9.9374,9.9374,9.9374,9.9374,106000.0
2007-04-03 11:30:00,10.88,10.88,10.88,10.88,82000.0,9.9374,9.9374,9.9374,9.9374,82000.0
2007-04-03 11:35:00,10.88,10.89,10.88,10.89,77000.0,9.9374,9.9465,9.9374,9.9465,77000.0
2007-04-03 11:40:00,10.89,10.9,10.89,10.9,316000.0,9.9465,9.9557,9.9465,9.9557,316000.0
2007-04-03 11:45:00,10.9,10.9,10.89,10.9,108000.0,9.9557,9.9557,9.9465,9.9557,108000.0
2007-04-03 11:50:00,10.89,10.9,10.89,10.9,71000.0,9.9465,9.9557,9.9465,9.9557,71000.0
2007-04-03 11:55:00,10.9,10.9,10.89,10.89,26000.0,9.9557,9.9557,9.9465,9.9465,26000.0
2007-04-03 12:00:00,10.89,10.91,10.89,10.9,245000.0,9.9465,9.9648,9.9465,9.9557,245000.0
2007-04-03 12:05:00,10.9,10.9,10.9,10.9,45000.0,9.9557,9.9557,9.9557,9.9557,45000.0
2007-04-03 12:10:00,10.9,10.9,10.9,10.9,26000.0,9.9557,9.9557,9.9557,9.9557,26000.0
2007-04-03 12:15:00,10.9,10.9,10.89,10.9,607000.0,9.9557,9.9557,9.9465,9.9557,607000.0
2007-04-03 12:20:00,10.9,10.9,10.88,10.88,96000.0,9.9557,9.9557,9.9374,9.9374,96000.0
2007-04-03 12:25:00,10.88,10.88,10.87,10.87,42000.0,9.9374,9.9374,9.9283,9.9283,42000.0
2007-04-03 12:30:00,10.87,10.87,10.85,10.86,131000.0,9.9283,9.9283,9.91,9.9191,131000.0
2007-04-03 12:35:00,10.86,10.86,10.86,10.86,51000.0,9.9191,9.9191,9.9191,9.9191,51000.0
2007-04-03 12:40:00,10.86,10.87,10.86,10.87,64000.0,9.9191,9.9283,9.9191,9.9283,64000.0
2007-04-03 12:45:00,10.87,10.87,10.87,10.87,32000.0,9.9283,9.9283,9.9283,9.9283,32000.0
2007-04-03 12:50:00,10.87,10.87,10.86,10.86,50000.0,9.9283,9.9283,9.9191,9.9191,50000.0
2007-04-03 12:55:00,10.86,10.86,10.85,10.86,93000.0,9.9191,9.9191,9.91,9.9191,93000.0
2007-04-03 13:00:00,10.86,10.86,10.85,10.86,39000.0,9.9191,9.9191,9.91,9.9191,39000.0
2007-04-03 13:05:00,10.86,10.88,10.86,10.87,136000.0,9.9191,9.9374,9.9191,9.9283,136000.0
2007-04-03 13:10:00,10.87,10.87,10.87,10.87,19000.0,9.9283,9.9283,9.9283,9.9283,19000.0
2007-04-03 13:15:00,10.87,10.87,10.86,10.86,54000.0,9.9283,9.9283,9.9191,9.9191,54000.0
2007-04-03 13:20:00,10.86,10.86,10.85,10.86,49000.0,9.9191,9.9191,9.91,9.9191,49000.0
2007-04-03 13:25:00,10.86,10.86,10.86,10.86,76000.0,9.9191,9.9191,9.9191,9.9191,76000.0
2007-04-03 13:30:00,10.86,10.86,10.86,10.86,30000.0,9.9191,9.9191,9.9191,9.9191,30000.0
2007-04-03 13:35:00,10.86,10.86,10.86,10.86,30000.0,9.9191,9.9191,9.9191,9.9191,30000.0
2007-04-03 13:40:00,10.86,10.87,10.86,10.87,61000.0,9.9191,9.9283,9.9191,9.9283,61000.0
2007-04-03 13:45:00,10.87,10.87,10.86,10.86,63000.0,9.9283,9.9283,9.9191,9.9191,63000.0
2007-04-03 13:50:00,10.86,10.87,10.86,10.87,44000.0,9.9191,9.9283,9.9191,9.9283,44000.0
2007-04-03 13:55:00,10.87,10.87,10.86,10.86,70000.0,9.9283,9.9283,9.9191,9.9191,70000.0
2007-04-03 14:00:00,10.86,10.86,10.86,10.86,46000.0,9.9191,9.9191,9.9191,9.9191,46000.0
2007-04-03 14:05:00,10.86,10.86,10.86,10.86,20000.0,9.9191,9.9191,9.9191,9.9191,20000.0
2007-04-03 14:10:00,10.86,10.87,10.86,10.86,98000.0,9.9191,9.9283,9.9191,9.9191,98000.0
2007-04-03 14:15:00,10.86,10.86,10.85,10.86,216000.0,9.9191,9.9191,9.91,9.9191,216000.0
2007-04-03 14:20:00,10.86,10.86,10.86,10.86,81000.0,9.9191,9.9191,9.9191,9.9191,81000.0
2007-04-03 14:25:00,10.86,10.88,10.86,10.87,111000.0,9.9191,9.9374,9.9191,9.9283,111000.0
2007-04-03 14:30:00,10.88,10.89,10.87,10.88,104000.0,9.9374,9.9465,9.9283,9.9374,104000.0
2007-04-03 14:35:00,10.88,10.88,10.88,10.88,54000.0,9.9374,9.9374,9.9374,9.9374,54000.0
2007-04-03 14:40:00,10.88,10.89,10.88,10.88,18000.0,9.9374,9.9465,9.9374,9.9374,18000.0
2007-04-03 14:45:00,10.88,10.9,10.88,10.89,167000.0,9.9374,9.9557,9.9374,9.9465,167000.0
2007-04-03 14:50:00,10.89,10.89,10.88,10.88,61000.0,9.9465,9.9465,9.9374,9.9374,61000.0
2007-04-03 14:55:00,10.88,10.88,10.86,10.87,129000.0,9.9374,9.9374,9.9191,9.9283,129000.0
2007-04-03 15:00:00,10.87,10.87,10.86,10.86,77000.0,9.9283,9.9283,9.9191,9.9191,77000.0
2007-04-03 15:05:00,10.86,10.88,10.86,10.87,109000.0,9.9191,9.9374,9.9191,9.9283,109000.0
2007-04-03 15:10:00,10.87,10.87,10.86,10.86,83000.0,9.9283,9.9283,9.9191,9.9191,83000.0
2007-04-03 15:15:00,10.86,10.87,10.86,10.87,50000.0,9.9191,9.9283,9.9191,9.9283,50000.0
2007-04-03 15:20:00,10.87,10.88,10.86,10.86,166000.0,9.9283,9.9374,9.9191,9.9191,166000.0
2007-04-03 15:25:00,10.86,10.87,10.85,10.86,208000.0,9.9191,9.9283,9.91,9.9191,208000.0
2007-04-03 15:30:00,10.86,10.87,10.86,10.86,189000.0,9.9191,9.9283,9.9191,9.9191,189000.0
2007-04-03 15:35:00,10.86,10.86,10.86,10.86,178000.0,9.9191,9.9191,9.9191,9.9191,178000.0
2007-04-03 15:40:00,10.86,10.88,10.86,10.87,231000.0,9.9191,9.9374,9.9191,9.9283,231000.0
2007-04-03 15:45:00,10.87,10.87,10.86,10.86,182000.0,9.9283,9.9283,9.9191,9.9191,182000.0
2007-04-03 15:50:00,10.86,10.86,10.86,10.86,404000.0,9.9191,9.9191,9.9191,9.9191,404000.0
2007-04-03 15:55:00,10.86,10.87,10.85,10.85,339000.0,9.9191,9.9283,9.91,9.91,339000.0
2007-04-04 09:30:00,10.89,10.9,10.86,10.87,239000.0,9.9605,9.9696,9.933,9.9422,239000.0
2007-04-04 09:35:00,10.87,10.88,10.86,10.87,166000.0,9.9422,9.9513,9.933,9.9422,166000.0
2007-04-04 09:40:00,10.87,10.88,10.86,10.86,56000.0,9.9422,9.9513,9.933,9.933,56000.0
2007-04-04 09:45:00,10.86,10.87,10.85,10.85,202000.0,9.933,9.9422,9.9239,9.9239,202000.0
2007-04-04 09:50:00,10.85,10.86,10.85,10.85,74000.0,9.9239,9.933,9.9239,9.9239,74000.0
2007-04-04 09:55:00,10.85,10.86,10.85,10.85,63000.0,9.9239,9.933,9.9239,9.9239,63000.0
2007-04-04 10:00:00,10.85,10.85,10.83,10.83,355000.0,9.9239,9.9239,9.9056,9.9056,355000.0
2007-04-04 10:05:00,10.83,10.85,10.83,10.85,99000.0,9.9056,9.9239,9.9056,9.9239,99000.0
2007-04-04 10:10:00,10.84,10.85,10.83,10.83,56000.0,9.9147,9.9239,9.9056,9.9056,56000.0
2007-04-04 10:15:00,10.83,10.84,10.83,10.84,73000.0,9.9056,9.9147,9.9056,9.9147,73000.0
2007-04-04 10:20:00,10.84,10.84,10.83,10.83,109000.0,9.9147,9.9147,9.9056,9.9056,109000.0
2007-04-04 10:25:00,10.83,10.84,10.82,10.83,72000.0,9.9056,9.9147,9.8964,9.9056,72000.0
2007-04-04 10:30:00,10.83,10.83,10.81,10.83,140000.0,9.9056,9.9056,9.8873,9.9056,140000.0
2007-04-04 10:35:00,10.83,10.83,10.82,10.82,64000.0,9.9056,9.9056,9.8964,9.8964,64000.0
2007-04-04 10:40:00,10.82,10.83,10.82,10.82,42000.0,9.8964,9.9056,9.8964,9.8964,42000.0
2007-04-04 10:45:00,10.82,10.83,10.81,10.81,76000.0,9.8964,9.9056,9.8873,9.8873,76000.0
2007-04-04 10:50:00,10.81,10.82,10.81,10.82,5000.0,9.8873,9.8964,9.8873,9.8964,5000.0
2007-04-04 10:55:00,10.82,10.82,10.82,10.82,22000.0,9.8964,9.8964,9.8964,9.8964,22000.0
2007-04-04 11:00:00,10.82,10.83,10.82,10.83,90000.0,9.8964,9.9056,9.8964,9.9056,90000.0
2007-04-04 11:05:00,10.83,10.83,10.82,10.82,52000.0,9.9056,9.9056,9.8964,9.8964,52000.0
2007-04-04 11:10:00,10.82,10.83,10.82,10.83,79000.0,9.8964,9.9056,9.8964,9.9056,79000.0
2007-04-04 11:15:00,10.83,10.83,10.83,10.83,44000.0,9.9056,9.9056,9.9056,9.9056,44000.0
2007-04-04 11:20:00,10.83,10.83,10.82,10.82,48000.0,9.9056,9.9056,9.8964,9.8964,48000.0
2007-04-04 11:25:00,10.82,10.82,10.81,10.82,37000.0,9.8964,9.8964,9.8873,9.8964,37000.0
2007-04-04 11:30:00,10.82,10.82,10.81,10.82,45000.0,9.8964,9.8964,9.8873,9.8964,45000.0
2007-04-04 11:35:00,10.82,10.82,10.81,10.82,115000.0,9.8964,9.8964,9.8873,9.8964,115000.0
2007-04-04 11:40:00,10.82,10.82,10.82,10.82,64000.0,9.8964,9.8964,9.8964,9.8964,64000.0
2007-04-04 11:45:00,10.82,10.82,10.82,10.82,28000.0,9.8964,9.8964,9.8964,9.8964,28000.0
2007-04-04 11:50:00,10.82,10.82,10.82,10.82,12000.0,9.8964,9.8964,9.8964,9.8964,12000.0
2007-04-04 11:55:00,10.82,10.82,10.82,10.82,24000.0,9.8964,9.8964,9.8964,9.8964,24000.0
2007-04-04 12:00:00,10.82,10.83,10.82,10.83,92000.0,9.8964,9.9056,9.8964,9.9056,92000.0
2007-04-04 12:05:00,10.83,10.83,10.82,10.82,122000.0,9.9056,9.9056,9.8964,9.8964,122000.0
2007-04-04 12:10:00,10.83,10.83,10.82,10.82,19000.0,9.9056,9.9056,9.8964,9.8964,19000.0
2007-04-04 12:15:00,10.83,10.83,10.83,10.83,54000.0,9.9056,9.9056,9.9056,9.9056,54000.0
2007-04-04 12:20:00,10.83,10.85,10.83,10.84,48000.0,9.9056,9.9239,9.9056,9.9147,48000.0
2007-04-04 12:25:00,10.84,10.85,10.84,10.84,49000.0,9.9147,9.9239,9.9147,9.9147,49000.0
2007-04-04 12:30:00,10.84,10.84,10.83,10.83,37000.0,9.9147,9.9147,9.9056,9.9056,37000.0
2007-04-04 12:35:00,10.83,10.83,10.83,10.83,6000.0,9.9056,9.9056,9.9056,9.9056,6000.0
2007-04-04 12:40:00,10.83,10.83,10.83,10.83,59000.0,9.9056,9.9056,9.9056,9.9056,59000.0
2007-04-04 12:45:00,10.83,10.83,10.82,10.83,51000.0,9.9056,9.9056,9.8964,9.9056,51000.0
2007-04-04 12:50:00,10.82,10.83,10.81,10.82,140000.0,9.8964,9.9056,9.8873,9.8964,140000.0
2007-04-04 12:55:00,10.82,10.82,10.81,10.82,140000.0,9.8964,9.8964,9.8873,9.8964,140000.0
2007-04-04 13:00:00,10.82,10.82,10.74,10.76,1159000.0,9.8964,9.8964,9.8233,9.8416,1159000.0
2007-04-04 13:05:00,10.76,10.77,10.71,10.73,799000.0,9.8416,9.8507,9.7958,9.8141,799000.0
2007-04-04 13:10:00,10.73,10.77,10.69,10.76,1783000.0,9.8141,9.8507,9.7775,9.8416,1783000.0
2007-04-04 13:15:00,10.76,10.79,10.72,10.72,692000.0,9.8416,9.869,9.805,9.805,692000.0
2007-04-04 13:20:00,10.72,10.73,10.63,10.66,2206000.0,9.805,9.8141,9.7227,9.7501,2206000.0
2007-04-04 13:25:00,10.65,10.72,10.65,10.7,874000.0,9.7409,9.805,9.7409,9.7867,874000.0
2007-04-04 13:30:00,10.7,10.74,10.7,10.73,518000.0,9.7867,9.8233,9.7867,9.8141,518000.0
2007-04-04 13:35:00,10.73,10.75,10.71,10.74,411000.0,9.8141,9.8324,9.7958,9.8233,411000.0
2007-04-04 13:40:00,10.73,10.74,10.71,10.73,202000.0,9.8141,9.8233,9.7958,9.8141,202000.0
2007-04-04 13:45:00,10.73,10.73,10.71,10.71,144000.0,9.8141,9.8141,9.7958,9.7958,144000.0
2007-04-04 13:50:00,10.71,10.71,10.7,10.7,349000.0,9.7958,9.7958,9.7867,9.7867,349000.0
2007-04-04 13:55:00,10.7,10.71,10.7,10.71,202000.0,9.7867,9.7958,9.7867,9.7958,202000.0
2007-04-04 14:00:00,10.71,10.71,10.7,10.7,117000.0,9.7958,9.7958,9.7867,9.7867,117000.0
2007-04-04 14:05:00,10.7,10.71,10.7,10.7,171000.0,9.7867,9.7958,9.7867,9.7867,171000.0
2007-04-04 14:10:00,10.7,10.73,10.7,10.72,369000.0,9.7867,9.8141,9.7867,9.805,369000.0
2007-04-04 14:15:00,10.72,10.73,10.71,10.72,213000.0,9.805,9.8141,9.7958,9.805,213000.0
2007-04-04 14:20:00,10.72,10.72,10.7,10.7,102000.0,9.805,9.805,9.7867,9.7867,102000.0
2007-04-04 14:25:00,10.7,10.7,10.69,10.7,187000.0,9.7867,9.7867,9.7775,9.7867,187000.0
2007-04-04 14:30:00,10.7,10.7,10.68,10.68,149000.0,9.7867,9.7867,9.7684,9.7684,149000.0
2007-04-04 14:35:00,10.68,10.68,10.67,10.68,181000.0,9.7684,9.7684,9.7592,9.7684,181000.0
2007-04-04 14:40:00,10.68,10.69,10.68,10.69,60000.0,9.7684,9.7775,9.7684,9.7775,60000.0
2007-04-04 14:45:00,10.69,10.69,10.69,10.69,79000.0,9.7775,9.7775,9.7775,9.7775,79000.0
2007-04-04 14:50:00,10.69,10.69,10.68,10.68,93000.0,9.7775,9.7775,9.7684,9.7684,93000.0
2007-04-04 14:55:00,10.68,10.7,10.68,10.7,317000.0,9.7684,9.7867,9.7684,9.7867,317000.0
2007-04-04 15:00:00,10.7,10.71,10.69,10.7,110000.0,9.7867,9.7958,9.7775,9.7867,110000.0
2007-04-04 15:05:00,10.7,10.7,10.69,10.69,134000.0,9.7867,9.7867,9.7775,9.7775,134000.0
2007-04-04 15:10:00,10.69,10.74,10.69,10.74,411000.0,9.7775,9.8233,9.7775,9.8233,411000.0
2007-04-04 15:15:00,10.74,10.75,10.72,10.75,381000.0,9.8233,9.8324,9.805,9.8324,381000.0
2007-04-04 15:20:00,10.75,10.75,10.74,10.75,345000.0,9.8324,9.8324,9.8233,9.8324,345000.0
2007-04-04 15:25:00,10.75,10.75,10.74,10.74,257000.0,9.8324,9.8324,9.8233,9.8233,257000.0
2007-04-04 15:30:00,10.74,10.75,10.73,10.73,229000.0,9.8233,9.8324,9.8141,9.8141,229000.0
2007-04-04 15:35:00,10.74,10.74,10.71,10.71,230000.0,9.8233,9.8233,9.7958,9.7958,230000.0
2007-04-04 15:40:00,10.71,10.73,10.7,10.7,508000.0,9.7958,9.8141,9.7867,9.7867,508000.0
2007-04-04 15:45:00,10.7,10.72,10.7,10.72,281000.0,9.7867,9.805,9.7867,9.805,281000.0
2007-04-04 15:50:00,10.72,10.72,10.7,10.71,493000.0,9.805,9.805,9.7867,9.7958,493000.0
2007-04-04 15:55:00,10.71,10.73,10.7,10.71,616000.0,9.7958,9.8141,9.7867,9.7958,616000.0
2007-04-05 09:30:00,10.76,10.78,10.74,10.77,239000.0,9.8416,9.8599,9.8233,9.8507,239000.0
2007-04-05 09:35:00,10.77,10.77,10.75,10.76,57000.0,9.8507,9.8507,9.8324,9.8416,57000.0
2007-04-05 09:40:00,10.76,10.77,10.74,10.77,116000.0,9.8416,9.8507,9.8233,9.8507,116000.0
2007-04-05 09:45:00,10.77,10.8,10.77,10.78,251000.0,9.8507,9.8781,9.8507,9.8599,251000.0
2007-04-05 09:50:00,10.78,10.81,10.78,10.81,204000.0,9.8599,9.8873,9.8599,9.8873,204000.0
2007-04-05 09:55:00,10.81,10.81,10.79,10.81,100000.0,9.8873,9.8873,9.869,9.8873,100000.0
2007-04-05 10:00:00,10.8,10.81,10.8,10.81,69000.0,9.8781,9.8873,9.8781,9.8873,69000.0
2007-04-05 10:05:00,10.8,10.83,10.8,10.83,211000.0,9.8781,9.9056,9.8781,9.9056,211000.0
2007-04-05 10:10:00,10.82,10.83,10.81,10.81,226000.0,9.8964,9.9056,9.8873,9.8873,226000.0
2007-04-05 10:15:00,10.81,10.82,10.8,10.8,71000.0,9.8873,9.8964,9.8781,9.8781,71000.0
2007-04-05 10:20:00,10.8,10.81,10.79,10.81,124000.0,9.8781,9.8873,9.869,9.8873,124000.0
2007-04-05 10:25:00,10.81,10.82,10.79,10.79,106000.0,9.8873,9.8964,9.869,9.869,106000.0
2007-04-05 10:30:00,10.79,10.8,10.79,10.8,27000.0,9.869,9.8781,9.869,9.8781,27000.0
2007-04-05 10:35:00,10.8,10.8,10.78,10.78,109000.0,9.8781,9.8781,9.8599,9.8599,109000.0
2007-04-05 10:40:00,10.78,10.79,10.78,10.79,59000.0,9.8599,9.869,9.8599,9.869,59000.0
2007-04-05 10:45:00,10.79,10.79,10.79,10.79,28000.0,9.869,9.869,9.869,9.869,28000.0
2007-04-05 10:50:00,10.79,10.8,10.79,10.8,48000.0,9.869,9.8781,9.869,9.8781,48000.0
2007-04-05 10:55:00,10.79,10.79,10.79,10.79,45000.0,9.869,9.869,9.869,9.869,45000.0
2007-04-05 11:00:00,10.79,10.79,10.79,10.79,55000.0,9.869,9.869,9.869,9.869,55000.0
2007-04-05 11:05:00,10.79,10.8,10.79,10.8,53000.0,9.869,9.8781,9.869,9.8781,53000.0
2007-04-05 11:10:00,10.8,10.82,10.8,10.81,98000.0,9.8781,9.8964,9.8781,9.8873,98000.0
2007-04-05 11:15:00,10.81,10.83,10.81,10.83,103000.0,9.8873,9.9056,9.8873,9.9056,103000.0
2007-04-05 11:20:00,10.82,10.82,10.82,10.82,38000.0,9.8964,9.8964,9.8964,9.8964,38000.0
2007-04-05 11:25:00,10.82,10.82,10.81,10.81,63000.0,9.8964,9.8964,9.8873,9.8873,63000.0
2007-04-05 11:30:00,10.81,10.82,10.81,10.82,57000.0,9.8873,9.8964,9.8873,9.8964,57000.0
2007-04-05 11:35:00,10.82,10.82,10.81,10.82,51000.0,9.8964,9.8964,9.8873,9.8964,51000.0
2007-04-05 11:40:00,10.82,10.82,10.81,10.81,13000.0,9.8964,9.8964,9.8873,9.8873,13000.0
2007-04-05 11:45:00,10.81,10.81,10.8,10.8,40000.0,9.8873,9.8873,9.8781,9.8781,40000.0
2007-04-05 11:50:00,10.8,10.8,10.79,10.8,15000.0,9.8781,9.8781,9.869,9.8781,15000.0
2007-04-05 11:55:00,10.8,10.81,10.8,10.81,80000.0,9.8781,9.8873,9.8781,9.8873,80000.0
2007-04-05 12:00:00,10.81,10.81,10.8,10.8,69000.0,9.8873,9.8873,9.8781,9.8781,69000.0
2007-04-05 12:05:00,10.8,10.81,10.8,10.81,30000.0,9.8781,9.8873,9.8781,9.8873,30000.0
2007-04-05 12:10:00,10.81,10.81,10.81,10.81,15000.0,9.8873,9.8873,9.8873,9.8873,15000.0
2007-04-05 12:15:00,10.81,10.81,10.8,10.8,40000.0,9.8873,9.8873,9.8781,9.8781,40000.0
2007-04-05 12:20:00,10.8,10.82,10.8,10.82,59000.0,9.8781,9.8964,9.8781,9.8964,59000.0
2007-04-05 12:25:00,10.82,10.82,10.81,10.81,46000.0,9.8964,9.8964,9.8873,9.8873,46000.0
2007-04-05 12:30:00,10.81,10.81,10.8,10.81,27000.0,9.8873,9.8873,9.8781,9.8873,27000.0
2007-04-05 12:35:00,10.8,10.81,10.8,10.81,28000.0,9.8781,9.8873,9.8781,9.8873,28000.0
2007-04-05 12:40:00,10.81,10.81,10.81,10.81,16000.0,9.8873,9.8873,9.8873,9.8873,16000.0
2007-04-05 12:45:00,10.81,10.81,10.81,10.81,8000.0,9.8873,9.8873,9.8873,9.8873,8000.0
2007-04-05 12:50:00,10.81,10.82,10.81,10.81,25000.0,9.8873,9.8964,9.8873,9.8873,25000.0
2007-04-05 12:55:00,10.82,10.82,10.81,10.82,49000.0,9.8964,9.8964,9.8873,9.8964,49000.0
2007-04-05 13:00:00,10.82,10.82,10.82,10.82,52000.0,9.8964,9.8964,9.8964,9.8964,52000.0
2007-04-05 13:05:00,10.82,10.82,10.82,10.82,29000.0,9.8964,9.8964,9.8964,9.8964,29000.0
2007-04-05 13:10:00,10.82,10.82,10.82,10.82,42000.0,9.8964,9.8964,9.8964,9.8964,42000.0
2007-04-05 13:15:00,10.82,10.82,10.82,10.82,61000.0,9.8964,9.8964,9.8964,9.8964,61000.0
2007-04-05 13:20:00,10.82,10.82,10.82,10.82,50000.0,9.8964,9.8964,9.8964,9.8964,50000.0
2007-04-05 13:25:00,10.82,10.82,10.82,10.82,16000.0,9.8964,9.8964,9.8964,9.8964,16000.0
2007-04-05 13:30:00,10.82,10.82,10.82,10.82,16000.0,9.8964,9.8964,9.8964,9.8964,16000.0
2007-04-05 13:35:00,10.82,10.82,10.82,10.82,19000.0,9.8964,9.8964,9.8964,9.8964,19000.0
2007-04-05 13:40:00,10.82,10.82,10.82,10.82,11000.0,9.8964,9.8964,9.8964,9.8964,11000.0
2007-04-05 13:45:00,10.82,10.82,10.82,10.82,118000.0,9.8964,9.8964,9.8964,9.8964,118000.0
2007-04-05 13:50:00,10.82,10.82,10.81,10.81,27000.0,9.8964,9.8964,9.8873,9.8873,27000.0
2007-04-05 13:55:00,10.81,10.81,10.81,10.81,10000.0,9.8873,9.8873,9.8873,9.8873,10000.0
2007-04-05 14:00:00,10.81,10.81,10.81,10.81,10000.0,9.8873,9.8873,9.8873,9.8873,10000.0
2007-04-05 14:05:00,10.81,10.81,10.81,10.81,50000.0,9.8873,9.8873,9.8873,9.8873,50000.0
2007-04-05 14:10:00,10.81,10.81,10.8,10.81,52000.0,9.8873,9.8873,9.8781,9.8873,52000.0
2007-04-05 14:15:00,10.8,10.8,10.8,10.8,63000.0,9.8781,9.8781,9.8781,9.8781,63000.0
2007-04-05 14:20:00,10.8,10.81,10.8,10.81,65000.0,9.8781,9.8873,9.8781,9.8873,65000.0
2007-04-05 14:25:00,10.81,10.81,10.81,10.81,33000.0,9.8873,9.8873,9.8873,9.8873,33000.0
2007-04-05 14:30:00,10.81,10.81,10.8,10.81,32000.0,9.8873,9.8873,9.8781,9.8873,32000.0
2007-04-05 14:35:00,10.8,10.8,10.8,10.8,36000.0,9.8781,9.8781,9.8781,9.8781,36000.0
2007-04-05 14:40:00,10.8,10.8,10.8,10.8,16000.0,9.8781,9.8781,9.8781,9.8781,16000.0
2007-04-05 14:45:00,10.8,10.8,10.8,10.8,34000.0,9.8781,9.8781,9.8781,9.8781,34000.0
2007-04-05 14:50:00,10.8,10.8,10.79,10.79,33000.0,9.8781,9.8781,9.869,9.869,33000.0
2007-04-05 14:55:00,10.79,10.8,10.79,10.79,42000.0,9.869,9.8781,9.869,9.869,42000.0
2007-04-05 15:00:00,10.79,10.8,10.79,10.8,37000.0,9.869,9.8781,9.869,9.8781,37000.0
2007-04-05 15:05:00,10.8,10.8,10.79,10.79,41000.0,9.8781,9.8781,9.869,9.869,41000.0
2007-04-05 15:10:00,10.79,10.79,10.78,10.78,151000.0,9.869,9.869,9.8599,9.8599,151000.0
2007-04-05 15:15:00,10.78,10.79,10.78,10.79,54000.0,9.8599,9.869,9.8599,9.869,54000.0
2007-04-05 15:20:00,10.79,10.79,10.79,10.79,109000.0,9.869,9.869,9.869,9.869,109000.0
2007-04-05 15:25:00,10.79,10.79,10.79,10.79,68000.0,9.869,9.869,9.869,9.869,68000.0
2007-04-05 15:30:00,10.79,10.8,10.79,10.79,130000.0,9.869,9.8781,9.869,9.869,130000.0
2007-04-05 15:35:00,10.79,10.8,10.79,10.79,73000.0,9.869,9.8781,9.869,9.869,73000.0
2007-04-05 15:40:00,10.8,10.81,10.79,10.8,220000.0,9.8781,9.8873,9.869,9.8781,220000.0
2007-04-05 15:45:00,10.8,10.8,10.8,10.8,118000.0,9.8781,9.8781,9.8781,9.8781,118000.0
2007-04-05 15:50:00,10.8,10.8,10.79,10.8,116000.0,9.8781,9.8781,9.869,9.8781,116000.0
2007-04-05 15:55:00,10.79,10.8,10.79,10.79,299000.0,9.869,9.8781,9.869,9.869,299000.0
2007-04-09 09:30:00,10.84,10.88,10.84,10.85,161000.0,9.9147,9.9513,9.9147,9.9239,161000.0
2007-04-09 09:35:00,10.86,10.88,10.86,10.87,203000.0,9.933,9.9513,9.933,9.9422,203000.0
2007-04-09 09:40:00,10.87,10.87,10.81,10.82,217000.0,9.9422,9.9422,9.8873,9.8964,217000.0
2007-04-09 09:45:00,10.82,10.84,10.8,10.81,163000.0,9.8964,9.9147,9.8781,9.8873,163000.0
2007-04-09 09:50:00,10.81,10.85,10.81,10.84,65000.0,9.8873,9.9239,9.8873,9.9147,65000.0
2007-04-09 09:55:00,10.84,10.84,10.83,10.83,25000.0,9.9147,9.9147,9.9056,9.9056,25000.0
2007-04-09 10:00:00,10.83,10.83,10.82,10.82,26000.0,9.9056,9.9056,9.8964,9.8964,26000.0
2007-04-09 10:05:00,10.82,10.82,10.8,10.8,89000.0,9.8964,9.8964,9.8781,9.8781,89000.0
2007-04-09 10:10:00,10.8,10.8,10.77,10.77,110000.0,9.8781,9.8781,9.8507,9.8507,110000.0
2007-04-09 10:15:00,10.77,10.77,10.76,10.77,146000.0,9.8507,9.8507,9.8416,9.8507,146000.0
2007-04-09 10:20:00,10.77,10.79,10.77,10.78,126000.0,9.8507,9.869,9.8507,9.8599,126000.0
2007-04-09 10:25:00,10.78,10.79,10.78,10.79,30000.0,9.8599,9.869,9.8599,9.869,30000.0
2007-04-09 10:30:00,10.78,10.79,10.78,10.78,42000.0,9.8599,9.869,9.8599,9.8599,42000.0
2007-04-09 10:35:00,10.78,10.78,10.78,10.78,18000.0,9.8599,9.8599,9.8599,9.8599,18000.0
2007-04-09 10:40:00,10.78,10.79,10.78,10.78,52000.0,9.8599,9.869,9.8599,9.8599,52000.0
2007-04-09 10:45:00,10.77,10.77,10.72,10.73,355000.0,9.8507,9.8507,9.805,9.8141,355000.0
2007-04-09 10:50:00,10.73,10.74,10.72,10.74,98000.0,9.8141,9.8233,9.805,9.8233,98000.0
2007-04-09 10:55:00,10.75,10.77,10.74,10.77,55000.0,9.8324,9.8507,9.8233,9.8507,55000.0
2007-04-09 11:00:00,10.76,10.79,10.76,10.79,89000.0,9.8416,9.869,9.8416,9.869,89000.0
2007-04-09 11:05:00,10.78,10.8,10.78,10.8,96000.0,9.8599,9.8781,9.8599,9.8781,96000.0
2007-04-09 11:10:00,10.8,10.8,10.8,10.8,34000.0,9.8781,9.8781,9.8781,9.8781,34000.0
2007-04-09 11:15:00,10.8,10.8,10.79,10.79,19000.0,9.8781,9.8781,9.869,9.869,19000.0
2007-04-09 11:20:00,10.79,10.8,10.79,10.8,48000.0,9.869,9.8781,9.869,9.8781,48000.0
2007-04-09 11:25:00,10.8,10.82,10.8,10.81,82000.0,9.8781,9.8964,9.8781,9.8873,82000.0
2007-04-09 11:30:00,10.81,10.84,10.81,10.83,201000.0,9.8873,9.9147,9.8873,9.9056,201000.0
2007-04-09 11:35:00,10.83,10.83,10.82,10.83,63000.0,9.9056,9.9056,9.8964,9.9056,63000.0
2007-04-09 11:40:00,10.83,10.83,10.81,10.81,26000.0,9.9056,9.9056,9.8873,9.8873,26000.0
2007-04-09 11:45:00,10.82,10.82,10.81,10.82,56000.0,9.8964,9.8964,9.8873,9.8964,56000.0
2007-04-09 11:50:00,10.82,10.82,10.81,10.82,82000.0,9.8964,9.8964,9.8873,9.8964,82000.0
2007-04-09 11:55:00,10.82,10.82,10.81,10.81,52000.0,9.8964,9.8964,9.8873,9.8873,52000.0
2007-04-09 12:00:00,10.81,10.82,10.81,10.81,20000.0,9.8873,9.8964,9.8873,9.8873,20000.0
2007-04-09 12:05:00,10.82,10.82,10.82,10.82,13000.0,9.8964,9.8964,9.8964,9.8964,13000.0
2007-04-09 12:10:00,10.81,10.81,10.81,10.81,21000.0,9.8873,9.8873,9.8873,9.8873,21000.0
2007-04-09 12:15:00,10.81,10.81,10.8,10.8,15000.0,9.8873,9.8873,9.8781,9.8781,15000.0
2007-04-09 12:20:00,10.79,10.8,10.79,10.8,42000.0,9.869,9.8781,9.869,9.8781,42000.0
2007-04-09 12:25:00,10.8,10.81,10.8,10.81,30000.0,9.8781,9.8873,9.8781,9.8873,30000.0
2007-04-09 12:30:00,10.82,10.82,10.81,10.81,28000.0,9.8964,9.8964,9.8873,9.8873,28000.0
2007-04-09 12:35:00,10.81,10.82,10.81,10.82,27000.0,9.8873,9.8964,9.8873,9.8964,27000.0
2007-04-09 12:40:00,10.82,10.84,10.82,10.84,147000.0,9.8964,9.9147,9.8964,9.9147,147000.0
2007-04-09 12:45:00,10.84,10.84,10.82,10.83,70000.0,9.9147,9.9147,9.8964,9.9056,70000.0
2007-04-09 12:50:00,10.83,10.84,10.83,10.83,194000.0,9.9056,9.9147,9.9056,9.9056,194000.0
2007-04-09 12:55:00,10.83,10.83,10.82,10.83,63000.0,9.9056,9.9056,9.8964,9.9056,63000.0
2007-04-09 13:00:00,10.83,10.83,10.83,10.83,11000.0,9.9056,9.9056,9.9056,9.9056,11000.0
2007-04-09 13:05:00,10.83,10.86,10.83,10.86,170000.0,9.9056,9.933,9.9056,9.933,170000.0
2007-04-09 13:10:00,10.86,10.86,10.85,10.86,55000.0,9.933,9.933,9.9239,9.933,55000.0
2007-04-09 13:15:00,10.86,10.86,10.86,10.86,30000.0,9.933,9.933,9.933,9.933,30000.0
2007-04-09 13:20:00,10.86,10.86,10.86,10.86,31000.0,9.933,9.933,9.933,9.933,31000.0
2007-04-09 13:25:00,10.86,10.86,10.85,10.85,15000.0,9.933,9.933,9.9239,9.9239,15000.0
2007-04-09 13:30:00,10.85,10.85,10.84,10.84,66000.0,9.9239,9.9239,9.9147,9.9147,66000.0
2007-04-09 13:35:00,10.85,10.85,10.84,10.85,67000.0,9.9239,9.9239,9.9147,9.9239,67000.0
2007-04-09 13:40:00,10.85,10.85,10.85,10.85,28000.0,9.9239,9.9239,9.9239,9.9239,28000.0
2007-04-09 13:45:00,10.85,10.85,10.85,10.85,4000.0,9.9239,9.9239,9.9239,9.9239,4000.0
2007-04-09 13:50:00,10.85,10.85,10.82,10.82,169000.0,9.9239,9.9239,9.8964,9.8964,169000.0
2007-04-09 13:55:00,10.82,10.83,10.82,10.83,41000.0,9.8964,9.9056,9.8964,9.9056,41000.0
2007-04-09 14:00:00,10.83,10.83,10.81,10.81,71000.0,9.9056,9.9056,9.8873,9.8873,71000.0
2007-04-09 14:05:00,10.81,10.83,10.81,10.82,96000.0,9.8873,9.9056,9.8873,9.8964,96000.0
2007-04-09 14:10:00,10.82,10.82,10.82,10.82,9000.0,9.8964,9.8964,9.8964,9.8964,9000.0
2007-04-09 14:15:00,10.82,10.83,10.82,10.82,69000.0,9.8964,9.9056,9.8964,9.8964,69000.0
2007-04-09 14:20:00,10.82,10.82,10.82,10.82,14000.0,9.8964,9.8964,9.8964,9.8964,14000.0
2007-04-09 14:25:00,10.82,10.82,10.82,10.82,25000.0,9.8964,9.8964,9.8964,9.8964,25000.0
2007-04-09 14:30:00,10.82,10.82,10.82,10.82,53000.0,9.8964,9.8964,9.8964,9.8964,53000.0
2007-04-09 14:35:00,10.82,10.82,10.82,10.82,53000.0,9.8964,9.8964,9.8964,9.8964,53000.0
2007-04-09 14:40:00,10.82,10.83,10.82,10.83,25000.0,9.8964,9.9056,9.8964,9.9056,25000.0
2007-04-09 14:45:00,10.83,10.83,10.82,10.83,45000.0,9.9056,9.9056,9.8964,9.9056,45000.0
2007-04-09 14:50:00,10.83,10.83,10.8,10.8,102000.0,9.9056,9.9056,9.8781,9.8781,102000.0
2007-04-09 14:55:00,10.8,10.82,10.8,10.82,127000.0,9.8781,9.8964,9.8781,9.8964,127000.0
2007-04-09 15:00:00,10.82,10.83,10.82,10.82,51000.0,9.8964,9.9056,9.8964,9.8964,51000.0
2007-04-09 15:05:00,10.82,10.82,10.82,10.82,18000.0,9.8964,9.8964,9.8964,9.8964,18000.0
2007-04-09 15:10:00,10.82,10.83,10.82,10.83,15000.0,9.8964,9.9056,9.8964,9.9056,15000.0
2007-04-09 15:15:00,10.82,10.84,10.82,10.83,90000.0,9.8964,9.9147,9.8964,9.9056,90000.0
2007-04-09 15:20:00,10.83,10.83,10.81,10.82,95000.0,9.9056,9.9056,9.8873,9.8964,95000.0
2007-04-09 15:25:00,10.83,10.83,10.81,10.82,43000.0,9.9056,9.9056,9.8873,9.8964,43000.0
2007-04-09 15:30:00,10.82,10.82,10.82,10.82,30000.0,9.8964,9.8964,9.8964,9.8964,30000.0
2007-04-09 15:35:00,10.82,10.82,10.82,10.82,66000.0,9.8964,9.8964,9.8964,9.8964,66000.0
2007-04-09 15:40:00,10.82,10.83,10.82,10.83,128000.0,9.8964,9.9056,9.8964,9.9056,128000.0
2007-04-09 15:45:00,10.83,10.83,10.82,10.83,180000.0,9.9056,9.9056,9.8964,9.9056,180000.0
2007-04-09 15:50:00,10.82,10.82,10.81,10.82,102000.0,9.8964,9.8964,9.8873,9.8964,102000.0
2007-04-09 15:55:00,10.82,10.83,10.81,10.83,193000.0,9.8964,9.9056,9.8873,9.9056,193000.0
2007-04-10 09:30:00,10.89,10.89,10.78,10.85,543000.0,9.9605,9.9605,9.8599,9.9239,543000.0
2007-04-10 09:35:00,10.85,10.87,10.83,10.86,215000.0,9.9239,9.9422,9.9056,9.933,215000.0
2007-04-10 09:40:00,10.86,10.89,10.85,10.87,244000.0,9.933,9.9605,9.9239,9.9422,244000.0
2007-04-10 09:45:00,10.87,10.88,10.85,10.87,104000.0,9.9422,9.9513,9.9239,9.9422,104000.0
2007-04-10 09:50:00,10.88,10.97,10.88,10.97,792000.0,9.9513,10.0336,9.9513,10.0336,792000.0
2007-04-10 09:55:00,10.97,11.07,10.95,11.07,1400000.0,10.0336,10.1251,10.0153,10.1251,1400000.0
2007-04-10 10:00:00,11.07,11.14,11.04,11.06,1560000.0,10.1251,10.1891,10.0977,10.116,1560000.0
2007-04-10 10:05:00,11.06,11.06,11.02,11.05,590000.0,10.116,10.116,10.0794,10.1068,590000.0
2007-04-10 10:10:00,11.05,11.06,11.01,11.05,478000.0,10.1068,10.116,10.0702,10.1068,478000.0
2007-04-10 10:15:00,11.05,11.05,11.03,11.03,305000.0,10.1068,10.1068,10.0885,10.0885,305000.0
2007-04-10 10:20:00,11.03,11.05,11.03,11.04,347000.0,10.0885,10.1068,10.0885,10.0977,347000.0
2007-04-10 10:25:00,11.04,11.07,11.04,11.06,495000.0,10.0977,10.1251,10.0977,10.116,495000.0
2007-04-10 10:30:00,11.06,11.07,11.03,11.04,276000.0,10.116,10.1251,10.0885,10.0977,276000.0
2007-04-10 10:35:00,11.04,11.04,11.03,11.04,399000.0,10.0977,10.0977,10.0885,10.0977,399000.0
2007-04-10 10:40:00,11.04,11.05,11.03,11.03,189000.0,10.0977,10.1068,10.0885,10.0885,189000.0
2007-04-10 10:45:00,11.03,11.03,11.02,11.03,193000.0,10.0885,10.0885,10.0794,10.0885,193000.0
2007-04-10 10:50:00,11.03,11.03,11.03,11.03,230000.0,10.0885,10.0885,10.0885,10.0885,230000.0
2007-04-10 10:55:00,11.03,11.03,11.02,11.03,266000.0,10.0885,10.0885,10.0794,10.0885,266000.0
2007-04-10 11:00:00,11.03,11.05,11.02,11.04,209000.0,10.0885,10.1068,10.0794,10.0977,209000.0
2007-04-10 11:05:00,11.03,11.04,11.02,11.04,348000.0,10.0885,10.0977,10.0794,10.0977,348000.0
2007-04-10 11:10:00,11.04,11.04,11.02,11.03,128000.0,10.0977,10.0977,10.0794,10.0885,128000.0
2007-04-10 11:15:00,11.03,11.03,10.97,10.99,480000.0,10.0885,10.0885,10.0336,10.0519,480000.0
2007-04-10 11:20:00,10.99,11.02,10.99,11.01,251000.0,10.0519,10.0794,10.0519,10.0702,251000.0
2007-04-10 11:25:00,11.01,11.01,11.0,11.0,110000.0,10.0702,10.0702,10.0611,10.0611,110000.0
2007-04-10 11:30:00,11.0,11.01,11.0,11.01,173000.0,10.0611,10.0702,10.0611,10.0702,173000.0
2007-04-10 11:35:00,11.0,11.0,10.99,11.0,202000.0,10.0611,10.0611,10.0519,10.0611,202000.0
2007-04-10 11:40:00,11.0,11.01,11.0,11.0,181000.0,10.0611,10.0702,10.0611,10.0611,181000.0
2007-04-10 11:45:00,11.0,11.01,11.0,11.01,84000.0,10.0611,10.0702,10.0611,10.0702,84000.0
2007-04-10 11:50:00,11.01,11.03,11.01,11.02,217000.0,10.0702,10.0885,10.0702,10.0794,217000.0
2007-04-10 11:55:00,11.02,11.02,11.01,11.02,123000.0,10.0794,10.0794,10.0702,10.0794,123000.0
2007-04-10 12:00:00,11.02,11.04,11.02,11.04,143000.0,10.0794,10.0977,10.0794,10.0977,143000.0
2007-04-10 12:05:00,11.04,11.08,11.03,11.07,419000.0,10.0977,10.1342,10.0885,10.1251,419000.0
2007-04-10 12:10:00,11.08,11.08,11.04,11.07,479000.0,10.1342,10.1342,10.0977,10.1251,479000.0
2007-04-10 12:15:00,11.06,11.07,11.03,11.05,115000.0,10.116,10.1251,10.0885,10.1068,115000.0
2007-04-10 12:20:00,11.05,11.07,11.05,11.06,67000.0,10.1068,10.1251,10.1068,10.116,67000.0
2007-04-10 12:25:00,11.06,11.06,11.05,11.05,78000.0,10.116,10.116,10.1068,10.1068,78000.0
2007-04-10 12:30:00,11.06,11.07,11.04,11.04,109000.0,10.116,10.1251,10.0977,10.0977,109000.0
2007-04-10 12:35:00,11.04,11.04,11.03,11.04,42000.0,10.0977,10.0977,10.0885,10.0977,42000.0
2007-04-10 12:40:00,11.04,11.06,11.03,11.05,112000.0,10.0977,10.116,10.0885,10.1068,112000.0
2007-04-10 12:45:00,11.05,11.05,11.03,11.03,74000.0,10.1068,10.1068,10.0885,10.0885,74000.0
2007-04-10 12:50:00,11.03,11.03,11.03,11.03,63000.0,10.0885,10.0885,10.0885,10.0885,63000.0
2007-04-10 12:55:00,11.03,11.03,11.03,11.03,88000.0,10.0885,10.0885,10.0885,10.0885,88000.0
2007-04-10 13:00:00,11.03,11.05,11.03,11.05,78000.0,10.0885,10.1068,10.0885,10.1068,78000.0
2007-04-10 13:05:00,11.05,11.06,11.05,11.06,123000.0,10.1068,10.116,10.1068,10.116,123000.0
2007-04-10 13:10:00,11.06,11.06,11.05,11.05,132000.0,10.116,10.116,10.1068,10.1068,132000.0
2007-04-10 13:15:00,11.05,11.05,11.04,11.05,104000.0,10.1068,10.1068,10.0977,10.1068,104000.0
2007-04-10 13:20:00,11.04,11.09,11.04,11.09,400000.0,10.0977,10.1434,10.0977,10.1434,400000.0
2007-04-10 13:25:00,11.09,11.1,11.08,11.09,200000.0,10.1434,10.1525,10.1342,10.1434,200000.0
2007-04-10 13:30:00,11.09,11.09,11.06,11.08,228000.0,10.1434,10.1434,10.116,10.1342,228000.0
2007-04-10 13:35:00,11.08,11.08,11.07,11.08,89000.0,10.1342,10.1342,10.1251,10.1342,89000.0
2007-04-10 13:40:00,11.08,11.08,11.06,11.06,127000.0,10.1342,10.1342,10.116,10.116,127000.0
2007-04-10 13:45:00,11.07,11.08,11.06,11.07,86000.0,10.1251,10.1342,10.116,10.1251,86000.0
2007-04-10 13:50:00,11.07,11.08,11.07,11.08,109000.0,10.1251,10.1342,10.1251,10.1342,109000.0
2007-04-10 13:55:00,11.08,11.08,11.05,11.06,207000.0,10.1342,10.1342,10.1068,10.116,207000.0
2007-04-10 14:00:00,11.06,11.07,11.05,11.06,116000.0,10.116,10.1251,10.1068,10.116,116000.0
2007-04-10 14:05:00,11.06,11.07,11.05,11.06,159000.0,10.116,10.1251,10.1068,10.116,159000.0
2007-04-10 14:10:00,11.06,11.06,11.03,11.04,425000.0,10.116,10.116,10.0885,10.0977,425000.0
2007-04-10 14:15:00,11.04,11.06,11.03,11.05,306000.0,10.0977,10.116,10.0885,10.1068,306000.0
2007-04-10 14:20:00,11.05,11.05,11.03,11.04,219000.0,10.1068,10.1068,10.0885,10.0977,219000.0
2007-04-10 14:25:00,11.03,11.05,11.03,11.04,308000.0,10.0885,10.1068,10.0885,10.0977,308000.0
2007-04-10 14:30:00,11.04,11.05,11.0,11.0,484000.0,10.0977,10.1068,10.0611,10.0611,484000.0
2007-04-10 14:35:00,11.01,11.04,11.01,11.04,407000.0,10.0702,10.0977,10.0702,10.0977,407000.0
2007-04-10 14:40:00,11.04,11.05,11.04,11.04,236000.0,10.0977,10.1068,10.0977,10.0977,236000.0
2007-04-10 14:45:00,11.04,11.1,11.04,11.08,1381000.0,10.0977,10.1525,10.0977,10.1342,1381000.0
2007-04-10 14:50:00,11.08,11.08,11.05,11.06,566000.0,10.1342,10.1342,10.1068,10.116,566000.0
2007-04-10 14:55:00,11.06,11.06,11.05,11.06,378000.0,10.116,10.116,10.1068,10.116,378000.0
2007-04-10 15:00:00,11.06,11.07,11.04,11.05,418000.0,10.116,10.1251,10.0977,10.1068,418000.0
2007-04-10 15:05:00,11.05,11.07,10.63,11.07,216000.0,10.1068,10.1251,9.7227,10.1251,216000.0
2007-04-10 15:10:00,11.07,11.07,11.05,11.05,391000.0,10.1251,10.1251,10.1068,10.1068,391000.0
2007-04-10 15:15:00,11.05,11.05,11.04,11.04,317000.0,10.1068,10.1068,10.0977,10.0977,317000.0
2007-04-10 15:20:00,11.05,11.05,11.04,11.04,262000.0,10.1068,10.1068,10.0977,10.0977,262000.0
2007-04-10 15:25:00,11.04,11.04,11.02,11.03,259000.0,10.0977,10.0977,10.0794,10.0885,259000.0
2007-04-10 15:30:00,11.03,11.04,11.02,11.03,199000.0,10.0885,10.0977,10.0794,10.0885,199000.0
2007-04-10 15:35:00,11.03,11.04,11.02,11.02,465000.0,10.0885,10.0977,10.0794,10.0794,465000.0
2007-04-10 15:40:00,11.02,11.03,10.99,11.0,458000.0,10.0794,10.0885,10.0519,10.0611,458000.0
2007-04-10 15:45:00,10.99,11.0,10.98,10.99,868000.0,10.0519,10.0611,10.0428,10.0519,868000.0
2007-04-10 15:50:00,10.99,10.99,10.97,10.98,904000.0,10.0519,10.0519,10.0336,10.0428,904000.0
2007-04-10 15:55:00,10.98,10.99,10.97,10.99,1005000.0,10.0428,10.0519,10.0336,10.0519,1005000.0
2007-04-11 09:30:00,11.0,11.05,11.0,11.0,410000.0,10.0611,10.1068,10.0611,10.0611,410000.0
2007-04-11 09:35:00,11.01,11.02,10.99,10.99,423000.0,10.0702,10.0794,10.0519,10.0519,423000.0
2007-04-11 09:40:00,10.99,11.01,10.99,11.0,419000.0,10.0519,10.0702,10.0519,10.0611,419000.0
2007-04-11 09:45:00,10.99,11.01,10.99,11.01,276000.0,10.0519,10.0702,10.0519,10.0702,276000.0
2007-04-11 09:50:00,11.01,11.02,10.95,10.95,228000.0,10.0702,10.0794,10.0153,10.0153,228000.0
2007-04-11 09:55:00,10.95,10.97,10.95,10.95,136000.0,10.0153,10.0336,10.0153,10.0153,136000.0
2007-04-11 10:00:00,10.95,10.96,10.92,10.95,300000.0,10.0153,10.0245,9.9879,10.0153,300000.0
2007-04-11 10:05:00,10.94,10.99,10.94,10.99,149000.0,10.0062,10.0519,10.0062,10.0519,149000.0
2007-04-11 10:10:00,10.99,11.0,10.97,10.97,77000.0,10.0519,10.0611,10.0336,10.0336,77000.0
2007-04-11 10:15:00,10.97,10.99,10.95,10.95,169000.0,10.0336,10.0519,10.0153,10.0153,169000.0
2007-04-11 10:20:00,10.96,10.97,10.95,10.96,96000.0,10.0245,10.0336,10.0153,10.0245,96000.0
2007-04-11 10:25:00,10.95,10.96,10.95,10.95,120000.0,10.0153,10.0245,10.0153,10.0153,120000.0
2007-04-11 10:30:00,10.95,10.98,10.95,10.98,169000.0,10.0153,10.0428,10.0153,10.0428,169000.0
2007-04-11 10:35:00,10.98,10.99,10.98,10.98,121000.0,10.0428,10.0519,10.0428,10.0428,121000.0
2007-04-11 10:40:00,10.99,10.99,10.96,10.96,170000.0,10.0519,10.0519,10.0245,10.0245,170000.0
2007-04-11 10:45:00,10.96,10.96,10.93,10.95,274000.0,10.0245,10.0245,9.997,10.0153,274000.0
2007-04-11 10:50:00,10.94,10.95,10.92,10.92,109000.0,10.0062,10.0153,9.9879,9.9879,109000.0
2007-04-11 10:55:00,10.92,10.93,10.9,10.92,130000.0,9.9879,9.997,9.9696,9.9879,130000.0
2007-04-11 11:00:00,10.92,10.93,10.9,10.92,131000.0,9.9879,9.997,9.9696,9.9879,131000.0
2007-04-11 11:05:00,10.92,10.96,10.91,10.96,153000.0,9.9879,10.0245,9.9788,10.0245,153000.0
2007-04-11 11:10:00,10.96,10.97,10.95,10.96,29000.0,10.0245,10.0336,10.0153,10.0245,29000.0
2007-04-11 11:15:00,10.96,10.96,10.91,10.92,162000.0,10.0245,10.0245,9.9788,9.9879,162000.0
2007-04-11 11:20:00,10.92,10.98,10.92,10.98,217000.0,9.9879,10.0428,9.9879,10.0428,217000.0
2007-04-11 11:25:00,10.97,10.98,10.96,10.97,144000.0,10.0336,10.0428,10.0245,10.0336,144000.0
2007-04-11 11:30:00,10.97,11.0,10.97,11.0,149000.0,10.0336,10.0611,10.0336,10.0611,149000.0
2007-04-11 11:35:00,10.99,11.0,10.98,11.0,152000.0,10.0519,10.0611,10.0428,10.0611,152000.0
2007-04-11 11:40:00,11.0,11.03,10.99,11.01,202000.0,10.0611,10.0885,10.0519,10.0702,202000.0
2007-04-11 11:45:00,11.01,11.03,10.97,11.03,539000.0,10.0702,10.0885,10.0336,10.0885,539000.0
2007-04-11 11:50:00,11.02,11.02,10.99,10.99,74000.0,10.0794,10.0794,10.0519,10.0519,74000.0
2007-04-11 11:55:00,10.99,11.0,10.99,11.0,28000.0,10.0519,10.0611,10.0519,10.0611,28000.0
2007-04-11 12:00:00,11.0,11.0,10.99,10.99,28000.0,10.0611,10.0611,10.0519,10.0519,28000.0
2007-04-11 12:05:00,10.98,10.98,10.97,10.97,28000.0,10.0428,10.0428,10.0336,10.0336,28000.0
2007-04-11 12:10:00,10.97,10.97,10.96,10.97,71000.0,10.0336,10.0336,10.0245,10.0336,71000.0
2007-04-11 12:15:00,10.97,10.97,10.96,10.96,26000.0,10.0336,10.0336,10.0245,10.0245,26000.0
2007-04-11 12:20:00,10.96,10.98,10.96,10.97,33000.0,10.0245,10.0428,10.0245,10.0336,33000.0
2007-04-11 12:25:00,10.98,10.98,10.97,10.98,16000.0,10.0428,10.0428,10.0336,10.0428,16000.0
2007-04-11 12:30:00,10.98,10.98,10.97,10.97,27000.0,10.0428,10.0428,10.0336,10.0336,27000.0
2007-04-11 12:35:00,10.97,10.99,10.97,10.99,53000.0,10.0336,10.0519,10.0336,10.0519,53000.0
2007-04-11 12:40:00,10.99,11.0,10.99,11.0,37000.0,10.0519,10.0611,10.0519,10.0611,37000.0
2007-04-11 12:45:00,11.0,11.0,11.0,11.0,16000.0,10.0611,10.0611,10.0611,10.0611,16000.0
2007-04-11 12:50:00,11.0,11.0,10.99,11.0,21000.0,10.0611,10.0611,10.0519,10.0611,21000.0
2007-04-11 12:55:00,10.99,11.0,10.99,11.0,21000.0,10.0519,10.0611,10.0519,10.0611,21000.0
2007-04-11 13:00:00,11.0,11.0,10.99,10.99,61000.0,10.0611,10.0611,10.0519,10.0519,61000.0
2007-04-11 13:05:00,10.99,11.01,10.99,11.01,56000.0,10.0519,10.0702,10.0519,10.0702,56000.0
2007-04-11 13:10:00,11.0,11.02,11.0,11.01,248000.0,10.0611,10.0794,10.0611,10.0702,248000.0
2007-04-11 13:15:00,11.02,11.04,11.01,11.01,194000.0,10.0794,10.0977,10.0702,10.0702,194000.0
2007-04-11 13:20:00,11.01,11.01,10.99,10.99,69000.0,10.0702,10.0702,10.0519,10.0519,69000.0
2007-04-11 13:25:00,11.0,11.0,11.0,11.0,12000.0,10.0611,10.0611,10.0611,10.0611,12000.0
2007-04-11 13:30:00,11.0,11.0,11.0,11.0,8000.0,10.0611,10.0611,10.0611,10.0611,8000.0
2007-04-11 13:35:00,11.0,11.0,11.0,11.0,12000.0,10.0611,10.0611,10.0611,10.0611,12000.0
2007-04-11 13:40:00,11.0,11.0,11.0,11.0,10000.0,10.0611,10.0611,10.0611,10.0611,10000.0
2007-04-11 13:45:00,11.0,11.01,11.0,11.01,59000.0,10.0611,10.0702,10.0611,10.0702,59000.0
2007-04-11 13:50:00,11.0,11.01,11.0,11.0,99000.0,10.0611,10.0702,10.0611,10.0611,99000.0
2007-04-11 13:55:00,11.0,11.0,10.99,11.0,160000.0,10.0611,10.0611,10.0519,10.0611,160000.0
2007-04-11 14:00:00,11.0,11.0,10.95,10.98,295000.0,10.0611,10.0611,10.0153,10.0428,295000.0
2007-04-11 14:05:00,10.98,10.98,10.96,10.98,207000.0,10.0428,10.0428,10.0245,10.0428,207000.0
2007-04-11 14:10:00,10.97,11.0,10.96,11.0,206000.0,10.0336,10.0611,10.0245,10.0611,206000.0
2007-04-11 14:15:00,11.0,11.01,10.97,10.98,162000.0,10.0611,10.0702,10.0336,10.0428,162000.0
2007-04-11 14:20:00,10.99,10.99,10.98,10.99,53000.0,10.0519,10.0519,10.0428,10.0519,53000.0
2007-04-11 14:25:00,10.99,10.99,10.99,10.99,35000.0,10.0519,10.0519,10.0519,10.0519,35000.0
2007-04-11 14:30:00,10.99,10.99,10.97,10.97,71000.0,10.0519,10.0519,10.0336,10.0336,71000.0
2007-04-11 14:35:00,10.97,10.99,10.97,10.97,232000.0,10.0336,10.0519,10.0336,10.0336,232000.0
2007-04-11 14:40:00,10.97,10.97,10.97,10.97,95000.0,10.0336,10.0336,10.0336,10.0336,95000.0
2007-04-11 14:45:00,10.97,10.98,10.97,10.98,115000.0,10.0336,10.0428,10.0336,10.0428,115000.0
2007-04-11 14:50:00,10.98,11.0,10.98,10.99,89000.0,10.0428,10.0611,10.0428,10.0519,89000.0
2007-04-11 14:55:00,10.99,11.0,10.99,11.0,145000.0,10.0519,10.0611,10.0519,10.0611,145000.0
2007-04-11 15:00:00,11.0,11.0,10.99,10.99,81000.0,10.0611,10.0611,10.0519,10.0519,81000.0
2007-04-11 15:05:00,10.99,10.99,10.98,10.98,58000.0,10.0519,10.0519,10.0428,10.0428,58000.0
2007-04-11 15:10:00,10.98,10.98,10.98,10.98,10000.0,10.0428,10.0428,10.0428,10.0428,10000.0
2007-04-11 15:15:00,10.98,10.98,10.97,10.97,288000.0,10.0428,10.0428,10.0336,10.0336,288000.0
2007-04-11 15:20:00,10.97,11.0,10.97,10.99,208000.0,10.0336,10.0611,10.0336,10.0519,208000.0
2007-04-11 15:25:00,10.99,11.0,10.98,10.99,163000.0,10.0519,10.0611,10.0428,10.0519,163000.0
2007-04-11 15:30:00,10.99,10.99,10.99,10.99,66000.0,10.0519,10.0519,10.0519,10.0519,66000.0
2007-04-11 15:35:00,10.99,10.99,10.98,10.99,111000.0,10.0519,10.0519,10.0428,10.0519,111000.0
2007-04-11 15:40:00,10.98,10.99,10.98,10.99,96000.0,10.0428,10.0519,10.0428,10.0519,96000.0
2007-04-11 15:45:00,10.99,11.0,10.99,10.99,188000.0,10.0519,10.0611,10.0519,10.0519,188000.0
2007-04-11 15:50:00,10.99,10.99,10.98,10.98,252000.0,10.0519,10.0519,10.0428,10.0428,252000.0
2007-04-11 15:55:00,10.98,10.98,10.96,10.97,307000.0,10.0428,10.0428,10.0245,10.0336,307000.0
2007-04-12 09:30:00,10.96,10.96,10.93,10.94,176000.0,10.0245,10.0245,9.997,10.0062,176000.0
2007-04-12 09:35:00,10.94,10.94,10.91,10.91,121000.0,10.0062,10.0062,9.9788,9.9788,121000.0
2007-04-12 09:40:00,10.92,10.92,10.9,10.9,137000.0,9.9879,9.9879,9.9696,9.9696,137000.0
2007-04-12 09:45:00,10.9,10.93,10.9,10.92,265000.0,9.9696,9.997,9.9696,9.9879,265000.0
2007-04-12 09:50:00,10.91,10.92,10.9,10.91,47000.0,9.9788,9.9879,9.9696,9.9788,47000.0
2007-04-12 09:55:00,10.9,10.91,10.9,10.9,31000.0,9.9696,9.9788,9.9696,9.9696,31000.0
2007-04-12 10:00:00,10.9,10.91,10.88,10.9,96000.0,9.9696,9.9788,9.9513,9.9696,96000.0
2007-04-12 10:05:00,10.91,10.93,10.91,10.91,303000.0,9.9788,9.997,9.9788,9.9788,303000.0
2007-04-12 10:10:00,10.92,10.92,10.91,10.92,24000.0,9.9879,9.9879,9.9788,9.9879,24000.0
2007-04-12 10:15:00,10.91,10.91,10.9,10.9,51000.0,9.9788,9.9788,9.9696,9.9696,51000.0
2007-04-12 10:20:00,10.9,10.91,10.89,10.9,197000.0,9.9696,9.9788,9.9605,9.9696,197000.0
2007-04-12 10:25:00,10.91,10.93,10.91,10.92,89000.0,9.9788,9.997,9.9788,9.9879,89000.0
2007-04-12 10:30:00,10.92,10.93,10.92,10.92,37000.0,9.9879,9.997,9.9879,9.9879,37000.0
2007-04-12 10:35:00,10.92,10.93,10.91,10.92,24000.0,9.9879,9.997,9.9788,9.9879,24000.0
2007-04-12 10:40:00,10.92,10.92,10.91,10.92,16000.0,9.9879,9.9879,9.9788,9.9879,16000.0
2007-04-12 10:45:00,10.92,10.94,10.92,10.93,286000.0,9.9879,10.0062,9.9879,9.997,286000.0
2007-04-12 10:50:00,10.93,10.97,10.93,10.95,235000.0,9.997,10.0336,9.997,10.0153,235000.0
2007-04-12 10:55:00,10.95,10.97,10.95,10.97,91000.0,10.0153,10.0336,10.0153,10.0336,91000.0
2007-04-12 11:00:00,10.97,10.98,10.96,10.97,487000.0,10.0336,10.0428,10.0245,10.0336,487000.0
2007-04-12 11:05:00,10.97,10.97,10.93,10.94,117000.0,10.0336,10.0336,9.997,10.0062,117000.0
2007-04-12 11:10:00,10.94,10.96,10.93,10.94,135000.0,10.0062,10.0245,9.997,10.0062,135000.0
2007-04-12 11:15:00,10.94,10.94,10.92,10.93,49000.0,10.0062,10.0062,9.9879,9.997,49000.0
2007-04-12 11:20:00,10.93,10.93,10.92,10.92,93000.0,9.997,9.997,9.9879,9.9879,93000.0
2007-04-12 11:25:00,10.93,10.94,10.93,10.93,47000.0,9.997,10.0062,9.997,9.997,47000.0
2007-04-12 11:30:00,10.92,10.93,10.92,10.93,28000.0,9.9879,9.997,9.9879,9.997,28000.0
2007-04-12 11:35:00,10.92,10.93,10.91,10.93,113000.0,9.9879,9.997,9.9788,9.997,113000.0
2007-04-12 11:40:00,10.92,10.92,10.9,10.91,106000.0,9.9879,9.9879,9.9696,9.9788,106000.0
2007-04-12 11:45:00,10.91,10.92,10.91,10.92,46000.0,9.9788,9.9879,9.9788,9.9879,46000.0
2007-04-12 11:50:00,10.92,10.92,10.91,10.92,15000.0,9.9879,9.9879,9.9788,9.9879,15000.0
2007-04-12 11:55:00,10.92,10.93,10.92,10.93,70000.0,9.9879,9.997,9.9879,9.997,70000.0
2007-04-12 12:00:00,10.93,10.96,10.93,10.96,84000.0,9.997,10.0245,9.997,10.0245,84000.0
2007-04-12 12:05:00,10.96,10.99,10.96,10.97,185000.0,10.0245,10.0519,10.0245,10.0336,185000.0
2007-04-12 12:10:00,10.97,10.97,10.94,10.94,53000.0,10.0336,10.0336,10.0062,10.0062,53000.0
2007-04-12 12:15:00,10.94,10.95,10.93,10.94,42000.0,10.0062,10.0153,9.997,10.0062,42000.0
2007-04-12 12:20:00,10.94,10.94,10.92,10.93,62000.0,10.0062,10.0062,9.9879,9.997,62000.0
2007-04-12 12:25:00,10.94,10.95,10.94,10.94,20000.0,10.0062,10.0153,10.0062,10.0062,20000.0
2007-04-12 12:30:00,10.94,10.95,10.93,10.94,88000.0,10.0062,10.0153,9.997,10.0062,88000.0
2007-04-12 12:35:00,10.94,10.94,10.94,10.94,14000.0,10.0062,10.0062,10.0062,10.0062,14000.0
2007-04-12 12:40:00,10.94,10.95,10.94,10.95,145000.0,10.0062,10.0153,10.0062,10.0153,145000.0
2007-04-12 12:45:00,10.95,10.95,10.95,10.95,3000.0,10.0153,10.0153,10.0153,10.0153,3000.0
2007-04-12 12:50:00,10.95,10.95,10.95,10.95,10000.0,10.0153,10.0153,10.0153,10.0153,10000.0
2007-04-12 12:55:00,10.94,10.95,10.94,10.94,84000.0,10.0062,10.0153,10.0062,10.0062,84000.0
2007-04-12 13:00:00,10.94,10.95,10.94,10.95,36000.0,10.0062,10.0153,10.0062,10.0153,36000.0
2007-04-12 13:05:00,10.95,10.97,10.95,10.96,52000.0,10.0153,10.0336,10.0153,10.0245,52000.0
2007-04-12 13:10:00,10.96,10.97,10.96,10.96,24000.0,10.0245,10.0336,10.0245,10.0245,24000.0
2007-04-12 13:15:00,10.96,10.96,10.95,10.95,21000.0,10.0245,10.0245,10.0153,10.0153,21000.0
2007-04-12 13:20:00,10.95,10.96,10.94,10.96,63000.0,10.0153,10.0245,10.0062,10.0245,63000.0
2007-04-12 13:25:00,10.96,10.97,10.96,10.96,33000.0,10.0245,10.0336,10.0245,10.0245,33000.0
2007-04-12 13:30:00,10.97,10.97,10.97,10.97,69000.0,10.0336,10.0336,10.0336,10.0336,69000.0
2007-04-12 13:35:00,10.97,10.98,10.97,10.97,85000.0,10.0336,10.0428,10.0336,10.0336,85000.0
2007-04-12 13:40:00,10.97,10.98,10.97,10.98,127000.0,10.0336,10.0428,10.0336,10.0428,127000.0
2007-04-12 13:45:00,10.98,11.02,10.98,11.02,455000.0,10.0428,10.0794,10.0428,10.0794,455000.0
2007-04-12 13:50:00,11.02,11.02,11.0,11.0,148000.0,10.0794,10.0794,10.0611,10.0611,148000.0
2007-04-12 13:55:00,11.0,11.0,11.0,11.0,94000.0,10.0611,10.0611,10.0611,10.0611,94000.0
2007-04-12 14:00:00,11.0,11.0,11.0,11.0,51000.0,10.0611,10.0611,10.0611,10.0611,51000.0
2007-04-12 14:05:00,10.99,10.99,10.96,10.98,147000.0,10.0519,10.0519,10.0245,10.0428,147000.0
2007-04-12 14:10:00,10.98,10.98,10.97,10.98,45000.0,10.0428,10.0428,10.0336,10.0428,45000.0
2007-04-12 14:15:00,10.97,10.97,10.97,10.97,29000.0,10.0336,10.0336,10.0336,10.0336,29000.0
2007-04-12 14:20:00,10.97,10.97,10.97,10.97,39000.0,10.0336,10.0336,10.0336,10.0336,39000.0
2007-04-12 14:25:00,10.96,10.96,10.96,10.96,21000.0,10.0245,10.0245,10.0245,10.0245,21000.0
2007-04-12 14:30:00,10.96,10.96,10.96,10.96,12000.0,10.0245,10.0245,10.0245,10.0245,12000.0
2007-04-12 14:35:00,10.96,10.96,10.95,10.95,47000.0,10.0245,10.0245,10.0153,10.0153,47000.0
2007-04-12 14:40:00,10.95,10.95,10.95,10.95,21000.0,10.0153,10.0153,10.0153,10.0153,21000.0
2007-04-12 14:45:00,10.95,10.95,10.94,10.94,90000.0,10.0153,10.0153,10.0062,10.0062,90000.0
2007-04-12 14:50:00,10.94,10.95,10.94,10.95,65000.0,10.0062,10.0153,10.0062,10.0153,65000.0
2007-04-12 14:55:00,10.95,10.96,10.95,10.95,44000.0,10.0153,10.0245,10.0153,10.0153,44000.0
2007-04-12 15:00:00,10.95,10.96,10.95,10.95,30000.0,10.0153,10.0245,10.0153,10.0153,30000.0
2007-04-12 15:05:00,10.95,10.97,10.95,10.97,52000.0,10.0153,10.0336,10.0153,10.0336,52000.0
2007-04-12 15:10:00,10.97,10.97,10.96,10.97,32000.0,10.0336,10.0336,10.0245,10.0336,32000.0
2007-04-12 15:15:00,10.97,10.97,10.96,10.96,60000.0,10.0336,10.0336,10.0245,10.0245,60000.0
2007-04-12 15:20:00,10.96,10.97,10.96,10.97,43000.0,10.0245,10.0336,10.0245,10.0336,43000.0
2007-04-12 15:25:00,10.97,10.97,10.97,10.97,113000.0,10.0336,10.0336,10.0336,10.0336,113000.0
2007-04-12 15:30:00,10.97,10.97,10.97,10.97,71000.0,10.0336,10.0336,10.0336,10.0336,71000.0
2007-04-12 15:35:00,10.97,10.98,10.97,10.98,78000.0,10.0336,10.0428,10.0336,10.0428,78000.0
2007-04-12 15:40:00,10.98,10.98,10.97,10.98,79000.0,10.0428,10.0428,10.0336,10.0428,79000.0
2007-04-12 15:45:00,10.98,10.98,10.97,10.98,113000.0,10.0428,10.0428,10.0336,10.0428,113000.0
2007-04-12 15:50:00,10.98,11.0,10.98,10.98,221000.0,10.0428,10.0611,10.0428,10.0428,221000.0
2007-04-12 15:55:00,10.98,10.98,10.96,10.97,306000.0,10.0428,10.0428,10.0245,10.0336,306000.0
2007-04-13 09:30:00,11.0,11.11,10.99,11.04,327000.0,10.0611,10.1617,10.0519,10.0977,327000.0
2007-04-13 09:35:00,11.04,11.07,10.99,11.07,309000.0,10.0977,10.1251,10.0519,10.1251,309000.0
2007-04-13 09:40:00,11.06,11.06,11.02,11.02,289000.0,10.116,10.116,10.0794,10.0794,289000.0
2007-04-13 09:45:00,11.02,11.04,10.99,11.0,290000.0,10.0794,10.0977,10.0519,10.0611,290000.0
2007-04-13 09:50:00,11.0,11.0,10.98,10.98,157000.0,10.0611,10.0611,10.0428,10.0428,157000.0
2007-04-13 09:55:00,10.98,10.98,10.95,10.96,205000.0,10.0428,10.0428,10.0153,10.0245,205000.0
2007-04-13 10:00:00,10.96,10.97,10.91,10.93,308000.0,10.0245,10.0336,9.9788,9.997,308000.0
2007-04-13 10:05:00,10.93,10.95,10.92,10.93,135000.0,9.997,10.0153,9.9879,9.997,135000.0
2007-04-13 10:10:00,10.93,10.94,10.92,10.93,50000.0,9.997,10.0062,9.9879,9.997,50000.0
2007-04-13 10:15:00,10.92,10.94,10.92,10.93,73000.0,9.9879,10.0062,9.9879,9.997,73000.0
2007-04-13 10:20:00,10.93,10.95,10.93,10.94,55000.0,9.997,10.0153,9.997,10.0062,55000.0
2007-04-13 10:25:00,10.94,10.94,10.93,10.93,63000.0,10.0062,10.0062,9.997,9.997,63000.0
2007-04-13 10:30:00,10.93,10.94,10.93,10.93,48000.0,9.997,10.0062,9.997,9.997,48000.0
2007-04-13 10:35:00,10.93,10.95,10.93,10.94,89000.0,9.997,10.0153,9.997,10.0062,89000.0
2007-04-13 10:40:00,10.94,10.95,10.93,10.93,115000.0,10.0062,10.0153,9.997,9.997,115000.0
2007-04-13 10:45:00,10.93,10.94,10.93,10.93,47000.0,9.997,10.0062,9.997,9.997,47000.0
2007-04-13 10:50:00,10.93,10.93,10.93,10.93,30000.0,9.997,9.997,9.997,9.997,30000.0
2007-04-13 10:55:00,10.93,10.93,10.93,10.93,83000.0,9.997,9.997,9.997,9.997,83000.0
2007-04-13 11:00:00,10.93,10.94,10.93,10.93,92000.0,9.997,10.0062,9.997,9.997,92000.0
2007-04-13 11:05:00,10.93,10.93,10.92,10.92,41000.0,9.997,9.997,9.9879,9.9879,41000.0
2007-04-13 11:10:00,10.92,10.92,10.91,10.91,133000.0,9.9879,9.9879,9.9788,9.9788,133000.0
2007-04-13 11:15:00,10.91,10.92,10.91,10.91,34000.0,9.9788,9.9879,9.9788,9.9788,34000.0
2007-04-13 11:20:00,10.91,10.91,10.91,10.91,35000.0,9.9788,9.9788,9.9788,9.9788,35000.0
2007-04-13 11:25:00,10.91,10.91,10.9,10.91,44000.0,9.9788,9.9788,9.9696,9.9788,44000.0
2007-04-13 11:30:00,10.91,10.91,10.9,10.91,177000.0,9.9788,9.9788,9.9696,9.9788,177000.0
2007-04-13 11:35:00,10.91,10.93,10.91,10.93,63000.0,9.9788,9.997,9.9788,9.997,63000.0
2007-04-13 11:40:00,10.93,10.93,10.92,10.93,51000.0,9.997,9.997,9.9879,9.997,51000.0
2007-04-13 11:45:00,10.93,10.94,10.92,10.94,65000.0,9.997,10.0062,9.9879,10.0062,65000.0
2007-04-13 11:50:00,10.94,10.95,10.93,10.94,205000.0,10.0062,10.0153,9.997,10.0062,205000.0
2007-04-13 11:55:00,10.94,10.94,10.93,10.93,64000.0,10.0062,10.0062,9.997,9.997,64000.0
2007-04-13 12:00:00,10.94,10.95,10.94,10.94,61000.0,10.0062,10.0153,10.0062,10.0062,61000.0
2007-04-13 12:05:00,10.94,10.94,10.94,10.94,5000.0,10.0062,10.0062,10.0062,10.0062,5000.0
2007-04-13 12:10:00,10.94,10.94,10.94,10.94,7000.0,10.0062,10.0062,10.0062,10.0062,7000.0
2007-04-13 12:15:00,10.94,10.94,10.94,10.94,7000.0,10.0062,10.0062,10.0062,10.0062,7000.0
2007-04-13 12:20:00,10.94,10.94,10.93,10.94,9000.0,10.0062,10.0062,9.997,10.0062,9000.0
2007-04-13 12:25:00,10.93,10.94,10.93,10.93,14000.0,9.997,10.0062,9.997,9.997,14000.0
2007-04-13 12:30:00,10.93,10.93,10.93,10.93,8000.0,9.997,9.997,9.997,9.997,8000.0
2007-04-13 12:35:00,10.93,10.94,10.93,10.94,49000.0,9.997,10.0062,9.997,10.0062,49000.0
2007-04-13 12:40:00,10.94,10.94,10.93,10.94,13000.0,10.0062,10.0062,9.997,10.0062,13000.0
2007-04-13 12:45:00,10.94,10.94,10.94,10.94,14000.0,10.0062,10.0062,10.0062,10.0062,14000.0
2007-04-13 12:50:00,10.94,10.95,10.94,10.95,62000.0,10.0062,10.0153,10.0062,10.0153,62000.0
2007-04-13 12:55:00,10.94,10.95,10.94,10.94,135000.0,10.0062,10.0153,10.0062,10.0062,135000.0
2007-04-13 13:00:00,10.95,10.95,10.94,10.95,114000.0,10.0153,10.0153,10.0062,10.0153,114000.0
2007-04-13 13:05:00,10.95,10.95,10.94,10.94,48000.0,10.0153,10.0153,10.0062,10.0062,48000.0
2007-04-13 13:10:00,10.94,10.94,10.94,10.94,26000.0,10.0062,10.0062,10.0062,10.0062,26000.0
2007-04-13 13:15:00,10.94,10.95,10.94,10.94,71000.0,10.0062,10.0153,10.0062,10.0062,71000.0
2007-04-13 13:20:00,10.94,10.95,10.94,10.94,39000.0,10.0062,10.0153,10.0062,10.0062,39000.0
2007-04-13 13:25:00,10.94,10.94,10.93,10.93,8000.0,10.0062,10.0062,9.997,9.997,8000.0
2007-04-13 13:30:00,10.94,10.95,10.94,10.94,74000.0,10.0062,10.0153,10.0062,10.0062,74000.0
2007-04-13 13:35:00,10.94,10.95,10.94,10.94,17000.0,10.0062,10.0153,10.0062,10.0062,17000.0
2007-04-13 13:40:00,10.94,10.95,10.94,10.94,45000.0,10.0062,10.0153,10.0062,10.0062,45000.0
2007-04-13 13:45:00,10.94,10.94,10.94,10.94,44000.0,10.0062,10.0062,10.0062,10.0062,44000.0
2007-04-13 13:50:00,10.94,10.94,10.94,10.94,47000.0,10.0062,10.0062,10.0062,10.0062,47000.0
2007-04-13 13:55:00,10.94,10.94,10.94,10.94,28000.0,10.0062,10.0062,10.0062,10.0062,28000.0
2007-04-13 14:00:00,10.94,10.94,10.94,10.94,18000.0,10.0062,10.0062,10.0062,10.0062,18000.0
2007-04-13 14:05:00,10.94,10.94,10.93,10.93,61000.0,10.0062,10.0062,9.997,9.997,61000.0
2007-04-13 14:10:00,10.93,10.95,10.93,10.94,114000.0,9.997,10.0153,9.997,10.0062,114000.0
2007-04-13 14:15:00,10.94,10.94,10.94,10.94,6000.0,10.0062,10.0062,10.0062,10.0062,6000.0
2007-04-13 14:20:00,10.94,10.94,10.93,10.94,68000.0,10.0062,10.0062,9.997,10.0062,68000.0
2007-04-13 14:25:00,10.93,10.94,10.93,10.93,44000.0,9.997,10.0062,9.997,9.997,44000.0
2007-04-13 14:30:00,10.93,10.93,10.93,10.93,12000.0,9.997,9.997,9.997,9.997,12000.0
2007-04-13 14:35:00,10.93,10.93,10.93,10.93,35000.0,9.997,9.997,9.997,9.997,35000.0
2007-04-13 14:40:00,10.93,10.94,10.93,10.94,54000.0,9.997,10.0062,9.997,10.0062,54000.0
2007-04-13 14:45:00,10.94,10.95,10.94,10.94,105000.0,10.0062,10.0153,10.0062,10.0062,105000.0
2007-04-13 14:50:00,10.94,10.94,10.9,10.9,306000.0,10.0062,10.0062,9.9696,9.9696,306000.0
2007-04-13 14:55:00,10.9,10.92,10.89,10.92,132000.0,9.9696,9.9879,9.9605,9.9879,132000.0
2007-04-13 15:00:00,10.92,10.92,10.91,10.92,48000.0,9.9879,9.9879,9.9788,9.9879,48000.0
2007-04-13 15:05:00,10.92,10.93,10.92,10.93,63000.0,9.9879,9.997,9.9879,9.997,63000.0
2007-04-13 15:10:00,10.93,10.95,10.93,10.94,137000.0,9.997,10.0153,9.997,10.0062,137000.0
2007-04-13 15:15:00,10.94,10.94,10.94,10.94,157000.0,10.0062,10.0062,10.0062,10.0062,157000.0
2007-04-13 15:20:00,10.94,10.94,10.93,10.94,129000.0,10.0062,10.0062,9.997,10.0062,129000.0
2007-04-13 15:25:00,10.94,10.94,10.93,10.93,80000.0,10.0062,10.0062,9.997,9.997,80000.0
2007-04-13 15:30:00,10.92,10.92,10.92,10.92,331000.0,9.9879,9.9879,9.9879,9.9879,331000.0
2007-04-13 15:35:00,10.92,10.93,10.92,10.93,224000.0,9.9879,9.997,9.9879,9.997,224000.0
2007-04-13 15:40:00,10.93,10.94,10.93,10.93,150000.0,9.997,10.0062,9.997,9.997,150000.0
2007-04-13 15:45:00,10.93,10.93,10.92,10.92,262000.0,9.997,9.997,9.9879,9.9879,262000.0
2007-04-13 15:50:00,10.92,10.94,10.92,10.93,142000.0,9.9879,10.0062,9.9879,9.997,142000.0
2007-04-13 15:55:00,10.94,10.94,10.94,10.94,257000.0,10.0062,10.0062,10.0062,10.0062,257000.0
2007-04-16 09:30:00,11.0,11.02,10.97,10.98,342000.0,10.0611,10.0794,10.0336,10.0428,342000.0
2007-04-16 09:35:00,10.98,10.99,10.94,10.96,298000.0,10.0428,10.0519,10.0062,10.0245,298000.0
2007-04-16 09:40:00,10.96,11.01,10.96,10.97,306000.0,10.0245,10.0702,10.0245,10.0336,306000.0
2007-04-16 09:45:00,10.97,10.98,10.96,10.97,137000.0,10.0336,10.0428,10.0245,10.0336,137000.0
2007-04-16 09:50:00,10.97,10.98,10.92,10.93,215000.0,10.0336,10.0428,9.9879,9.997,215000.0
2007-04-16 09:55:00,10.94,10.94,10.93,10.94,64000.0,10.0062,10.0062,9.997,10.0062,64000.0
2007-04-16 10:00:00,10.94,10.94,10.94,10.94,180000.0,10.0062,10.0062,10.0062,10.0062,180000.0
2007-04-16 10:05:00,10.94,10.94,10.94,10.94,161000.0,10.0062,10.0062,10.0062,10.0062,161000.0
2007-04-16 10:10:00,10.94,10.95,10.94,10.94,171000.0,10.0062,10.0153,10.0062,10.0062,171000.0
2007-04-16 10:15:00,10.94,10.94,10.93,10.93,141000.0,10.0062,10.0062,9.997,9.997,141000.0
2007-04-16 10:20:00,10.94,10.95,10.93,10.95,393000.0,10.0062,10.0153,9.997,10.0153,393000.0
2007-04-16 10:25:00,10.95,10.95,10.94,10.94,254000.0,10.0153,10.0153,10.0062,10.0062,254000.0
2007-04-16 10:30:00,10.94,10.94,10.91,10.91,236000.0,10.0062,10.0062,9.9788,9.9788,236000.0
2007-04-16 10:35:00,10.91,10.91,10.85,10.89,817000.0,9.9788,9.9788,9.9239,9.9605,817000.0
2007-04-16 10:40:00,10.89,10.92,10.89,10.92,244000.0,9.9605,9.9879,9.9605,9.9879,244000.0
2007-04-16 10:45:00,10.92,10.93,10.88,10.89,284000.0,9.9879,9.997,9.9513,9.9605,284000.0
2007-04-16 10:50:00,10.89,10.91,10.88,10.91,234000.0,9.9605,9.9788,9.9513,9.9788,234000.0
2007-04-16 10:55:00,10.91,10.91,10.89,10.89,117000.0,9.9788,9.9788,9.9605,9.9605,117000.0
2007-04-16 11:00:00,10.89,10.9,10.89,10.89,75000.0,9.9605,9.9696,9.9605,9.9605,75000.0
2007-04-16 11:05:00,10.89,10.89,10.88,10.89,122000.0,9.9605,9.9605,9.9513,9.9605,122000.0
2007-04-16 11:10:00,10.89,10.9,10.89,10.9,124000.0,9.9605,9.9696,9.9605,9.9696,124000.0
2007-04-16 11:15:00,10.9,10.91,10.9,10.91,129000.0,9.9696,9.9788,9.9696,9.9788,129000.0
2007-04-16 11:20:00,10.91,10.94,10.91,10.93,239000.0,9.9788,10.0062,9.9788,9.997,239000.0
2007-04-16 11:25:00,10.93,10.94,10.93,10.93,105000.0,9.997,10.0062,9.997,9.997,105000.0
2007-04-16 11:30:00,10.93,10.94,10.92,10.93,154000.0,9.997,10.0062,9.9879,9.997,154000.0
2007-04-16 11:35:00,10.93,10.93,10.93,10.93,149000.0,9.997,9.997,9.997,9.997,149000.0
2007-04-16 11:40:00,10.93,10.94,10.93,10.93,259000.0,9.997,10.0062,9.997,9.997,259000.0
2007-04-16 11:45:00,10.93,10.93,10.93,10.93,85000.0,9.997,9.997,9.997,9.997,85000.0
2007-04-16 11:50:00,10.93,10.93,10.93,10.93,50000.0,9.997,9.997,9.997,9.997,50000.0
2007-04-16 11:55:00,10.93,10.93,10.92,10.92,81000.0,9.997,9.997,9.9879,9.9879,81000.0
2007-04-16 12:00:00,10.92,10.92,10.9,10.9,111000.0,9.9879,9.9879,9.9696,9.9696,111000.0
2007-04-16 12:05:00,10.9,10.91,10.9,10.91,63000.0,9.9696,9.9788,9.9696,9.9788,63000.0
2007-04-16 12:10:00,10.91,10.91,10.91,10.91,41000.0,9.9788,9.9788,9.9788,9.9788,41000.0
2007-04-16 12:15:00,10.91,10.91,10.91,10.91,46000.0,9.9788,9.9788,9.9788,9.9788,46000.0
2007-04-16 12:20:00,10.91,10.92,10.91,10.91,106000.0,9.9788,9.9879,9.9788,9.9788,106000.0
2007-04-16 12:25:00,10.91,10.92,10.91,10.92,77000.0,9.9788,9.9879,9.9788,9.9879,77000.0
2007-04-16 12:30:00,10.92,10.92,10.91,10.92,115000.0,9.9879,9.9879,9.9788,9.9879,115000.0
2007-04-16 12:35:00,10.92,10.92,10.92,10.92,61000.0,9.9879,9.9879,9.9879,9.9879,61000.0
2007-04-16 12:40:00,10.92,10.92,10.92,10.92,58000.0,9.9879,9.9879,9.9879,9.9879,58000.0
2007-04-16 12:45:00,10.92,10.94,10.92,10.94,249000.0,9.9879,10.0062,9.9879,10.0062,249000.0
2007-04-16 12:50:00,10.94,10.94,10.93,10.93,33000.0,10.0062,10.0062,9.997,9.997,33000.0
2007-04-16 12:55:00,10.93,10.94,10.93,10.93,116000.0,9.997,10.0062,9.997,9.997,116000.0
2007-04-16 13:00:00,10.93,10.93,10.93,10.93,21000.0,9.997,9.997,9.997,9.997,21000.0
2007-04-16 13:05:00,10.93,10.94,10.93,10.94,32000.0,9.997,10.0062,9.997,10.0062,32000.0
2007-04-16 13:10:00,10.94,10.94,10.94,10.94,63000.0,10.0062,10.0062,10.0062,10.0062,63000.0
2007-04-16 13:15:00,10.94,10.94,10.94,10.94,80000.0,10.0062,10.0062,10.0062,10.0062,80000.0
2007-04-16 13:20:00,10.94,10.94,10.94,10.94,26000.0,10.0062,10.0062,10.0062,10.0062,26000.0
2007-04-16 13:25:00,10.94,10.94,10.94,10.94,25000.0,10.0062,10.0062,10.0062,10.0062,25000.0
2007-04-16 13:30:00,10.94,10.94,10.94,10.94,61000.0,10.0062,10.0062,10.0062,10.0062,61000.0
2007-04-16 13:35:00,10.94,10.94,10.94,10.94,96000.0,10.0062,10.0062,10.0062,10.0062,96000.0
2007-04-16 13:40:00,10.94,10.94,10.94,10.94,182000.0,10.0062,10.0062,10.0062,10.0062,182000.0
2007-04-16 13:45:00,10.94,10.94,10.93,10.93,44000.0,10.0062,10.0062,9.997,9.997,44000.0
2007-04-16 13:50:00,10.93,10.93,10.91,10.92,96000.0,9.997,9.997,9.9788,9.9879,96000.0
2007-04-16 13:55:00,10.92,10.92,10.91,10.92,86000.0,9.9879,9.9879,9.9788,9.9879,86000.0
2007-04-16 14:00:00,10.92,10.92,10.89,10.9,284000.0,9.9879,9.9879,9.9605,9.9696,284000.0
2007-04-16 14:05:00,10.9,10.91,10.9,10.9,67000.0,9.9696,9.9788,9.9696,9.9696,67000.0
2007-04-16 14:10:00,10.9,10.91,10.9,10.91,90000.0,9.9696,9.9788,9.9696,9.9788,90000.0
2007-04-16 14:15:00,10.91,10.92,10.9,10.92,112000.0,9.9788,9.9879,9.9696,9.9879,112000.0
2007-04-16 14:20:00,10.93,10.94,10.93,10.93,78000.0,9.997,10.0062,9.997,9.997,78000.0
2007-04-16 14:25:00,10.93,10.93,10.92,10.93,79000.0,9.997,9.997,9.9879,9.997,79000.0
2007-04-16 14:30:00,10.93,10.94,10.92,10.94,73000.0,9.997,10.0062,9.9879,10.0062,73000.0
2007-04-16 14:35:00,10.94,10.94,10.94,10.94,63000.0,10.0062,10.0062,10.0062,10.0062,63000.0
2007-04-16 14:40:00,10.94,10.94,10.93,10.93,42000.0,10.0062,10.0062,9.997,9.997,42000.0
2007-04-16 14:45:00,10.93,10.93,10.93,10.93,41000.0,9.997,9.997,9.997,9.997,41000.0
2007-04-16 14:50:00,10.93,10.93,10.93,10.93,36000.0,9.997,9.997,9.997,9.997,36000.0
2007-04-16 14:55:00,10.93,10.93,10.93,10.93,48000.0,9.997,9.997,9.997,9.997,48000.0
2007-04-16 15:00:00,10.93,10.94,10.93,10.94,176000.0,9.997,10.0062,9.997,10.0062,176000.0
2007-04-16 15:05:00,10.94,10.94,10.94,10.94,131000.0,10.0062,10.0062,10.0062,10.0062,131000.0
2007-04-16 15:10:00,10.94,10.94,10.93,10.93,33000.0,10.0062,10.0062,9.997,9.997,33000.0
2007-04-16 15:15:00,10.93,10.93,10.92,10.92,80000.0,9.997,9.997,9.9879,9.9879,80000.0
2007-04-16 15:20:00,10.92,10.94,10.92,10.93,92000.0,9.9879,10.0062,9.9879,9.997,92000.0
2007-04-16 15:25:00,10.94,10.94,10.93,10.94,122000.0,10.0062,10.0062,9.997,10.0062,122000.0
2007-04-16 15:30:00,10.93,10.94,10.93,10.94,105000.0,9.997,10.0062,9.997,10.0062,105000.0
2007-04-16 15:35:00,10.94,10.94,10.94,10.94,238000.0,10.0062,10.0062,10.0062,10.0062,238000.0
2007-04-16 15:40:00,10.94,10.94,10.93,10.94,152000.0,10.0062,10.0062,9.997,10.0062,152000.0
2007-04-16 15:45:00,10.94,10.95,10.93,10.94,451000.0,10.0062,10.0153,9.997,10.0062,451000.0
2007-04-16 15:50:00,10.94,10.94,10.93,10.94,433000.0,10.0062,10.0062,9.997,10.0062,433000.0
2007-04-16 15:55:00,10.94,10.94,10.92,10.94,623000.0,10.0062,10.0062,9.9879,10.0062,623000.0
2007-04-17 09:30:00,10.95,11.01,10.94,11.0,243000.0,10.0153,10.0702,10.0062,10.0611,243000.0
2007-04-17 09:35:00,10.99,10.99,10.92,10.96,132000.0,10.0519,10.0519,9.9879,10.0245,132000.0
2007-04-17 09:40:00,10.95,10.98,10.95,10.97,89000.0,10.0153,10.0428,10.0153,10.0336,89000.0
2007-04-17 09:45:00,10.97,11.03,10.94,11.0,477000.0,10.0336,10.0885,10.0062,10.0611,477000.0
2007-04-17 09:50:00,11.01,11.03,10.99,10.99,183000.0,10.0702,10.0885,10.0519,10.0519,183000.0
2007-04-17 09:55:00,10.99,11.0,10.99,11.0,120000.0,10.0519,10.0611,10.0519,10.0611,120000.0
2007-04-17 10:00:00,11.0,11.08,10.99,11.08,550000.0,10.0611,10.1342,10.0519,10.1342,550000.0
2007-04-17 10:05:00,11.07,11.08,11.04,11.06,487000.0,10.1251,10.1342,10.0977,10.116,487000.0
2007-04-17 10:10:00,11.05,11.06,11.01,11.02,208000.0,10.1068,10.116,10.0702,10.0794,208000.0
2007-04-17 10:15:00,11.02,11.04,11.01,11.03,232000.0,10.0794,10.0977,10.0702,10.0885,232000.0
2007-04-17 10:20:00,11.03,11.03,10.99,10.99,224000.0,10.0885,10.0885,10.0519,10.0519,224000.0
2007-04-17 10:25:00,10.99,10.99,10.95,10.96,375000.0,10.0519,10.0519,10.0153,10.0245,375000.0
2007-04-17 10:30:00,10.95,10.95,10.93,10.94,194000.0,10.0153,10.0153,9.997,10.0062,194000.0
2007-04-17 10:35:00,10.94,10.96,10.94,10.95,99000.0,10.0062,10.0245,10.0062,10.0153,99000.0
2007-04-17 10:40:00,10.95,10.97,10.95,10.97,108000.0,10.0153,10.0336,10.0153,10.0336,108000.0
2007-04-17 10:45:00,10.97,10.97,10.96,10.97,93000.0,10.0336,10.0336,10.0245,10.0336,93000.0
2007-04-17 10:50:00,10.97,10.97,10.96,10.97,45000.0,10.0336,10.0336,10.0245,10.0336,45000.0
2007-04-17 10:55:00,10.97,10.97,10.96,10.96,71000.0,10.0336,10.0336,10.0245,10.0245,71000.0
2007-04-17 11:00:00,10.96,10.97,10.96,10.97,42000.0,10.0245,10.0336,10.0245,10.0336,42000.0
2007-04-17 11:05:00,10.97,10.97,10.97,10.97,47000.0,10.0336,10.0336,10.0336,10.0336,47000.0
2007-04-17 11:10:00,10.96,10.96,10.93,10.94,172000.0,10.0245,10.0245,9.997,10.0062,172000.0
2007-04-17 11:15:00,10.94,10.95,10.94,10.94,38000.0,10.0062,10.0153,10.0062,10.0062,38000.0
2007-04-17 11:20:00,10.94,10.95,10.94,10.94,31000.0,10.0062,10.0153,10.0062,10.0062,31000.0
2007-04-17 11:25:00,10.94,10.94,10.94,10.94,19000.0,10.0062,10.0062,10.0062,10.0062,19000.0
2007-04-17 11:30:00,10.94,10.95,10.94,10.95,31000.0,10.0062,10.0153,10.0062,10.0153,31000.0
2007-04-17 11:35:00,10.95,10.96,10.95,10.96,59000.0,10.0153,10.0245,10.0153,10.0245,59000.0
2007-04-17 11:40:00,10.96,10.96,10.95,10.96,84000.0,10.0245,10.0245,10.0153,10.0245,84000.0
2007-04-17 11:45:00,10.96,10.96,10.96,10.96,95000.0,10.0245,10.0245,10.0245,10.0245,95000.0
2007-04-17 11:50:00,10.95,10.96,10.95,10.95,41000.0,10.0153,10.0245,10.0153,10.0153,41000.0
2007-04-17 11:55:00,10.95,10.96,10.95,10.96,40000.0,10.0153,10.0245,10.0153,10.0245,40000.0
2007-04-17 12:00:00,10.96,10.96,10.96,10.96,56000.0,10.0245,10.0245,10.0245,10.0245,56000.0
2007-04-17 12:05:00,10.96,10.96,10.96,10.96,31000.0,10.0245,10.0245,10.0245,10.0245,31000.0
2007-04-17 12:10:00,10.96,10.96,10.95,10.95,34000.0,10.0245,10.0245,10.0153,10.0153,34000.0
2007-04-17 12:15:00,10.95,10.95,10.94,10.94,87000.0,10.0153,10.0153,10.0062,10.0062,87000.0
2007-04-17 12:20:00,10.94,10.94,10.94,10.94,42000.0,10.0062,10.0062,10.0062,10.0062,42000.0
2007-04-17 12:25:00,10.94,10.95,10.94,10.95,39000.0,10.0062,10.0153,10.0062,10.0153,39000.0
2007-04-17 12:30:00,10.95,10.95,10.94,10.94,81000.0,10.0153,10.0153,10.0062,10.0062,81000.0
2007-04-17 12:35:00,10.94,10.94,10.92,10.92,127000.0,10.0062,10.0062,9.9879,9.9879,127000.0
2007-04-17 12:40:00,10.92,10.93,10.92,10.92,39000.0,9.9879,9.997,9.9879,9.9879,39000.0
2007-04-17 12:45:00,10.92,10.92,10.9,10.9,132000.0,9.9879,9.9879,9.9696,9.9696,132000.0
2007-04-17 12:50:00,10.91,10.91,10.89,10.91,167000.0,9.9788,9.9788,9.9605,9.9788,167000.0
2007-04-17 12:55:00,10.91,10.93,10.91,10.92,28000.0,9.9788,9.997,9.9788,9.9879,28000.0
2007-04-17 13:00:00,10.92,10.92,10.92,10.92,30000.0,9.9879,9.9879,9.9879,9.9879,30000.0
2007-04-17 13:05:00,10.92,10.93,10.92,10.93,20000.0,9.9879,9.997,9.9879,9.997,20000.0
2007-04-17 13:10:00,10.92,10.93,10.92,10.92,59000.0,9.9879,9.997,9.9879,9.9879,59000.0
2007-04-17 13:15:00,10.92,10.93,10.92,10.92,41000.0,9.9879,9.997,9.9879,9.9879,41000.0
2007-04-17 13:20:00,10.92,10.92,10.91,10.91,32000.0,9.9879,9.9879,9.9788,9.9788,32000.0
2007-04-17 13:25:00,10.91,10.91,10.9,10.91,35000.0,9.9788,9.9788,9.9696,9.9788,35000.0
2007-04-17 13:30:00,10.91,10.94,10.91,10.94,44000.0,9.9788,10.0062,9.9788,10.0062,44000.0
2007-04-17 13:35:00,10.94,10.94,10.92,10.93,81000.0,10.0062,10.0062,9.9879,9.997,81000.0
2007-04-17 13:40:00,10.93,10.94,10.93,10.94,13000.0,9.997,10.0062,9.997,10.0062,13000.0
2007-04-17 13:45:00,10.94,10.94,10.93,10.93,47000.0,10.0062,10.0062,9.997,9.997,47000.0
2007-04-17 13:50:00,10.93,10.93,10.91,10.91,197000.0,9.997,9.997,9.9788,9.9788,197000.0
2007-04-17 13:55:00,10.91,10.92,10.9,10.91,121000.0,9.9788,9.9879,9.9696,9.9788,121000.0
2007-04-17 14:00:00,10.92,10.92,10.9,10.91,199000.0,9.9879,9.9879,9.9696,9.9788,199000.0
2007-04-17 14:05:00,10.92,10.92,10.91,10.92,82000.0,9.9879,9.9879,9.9788,9.9879,82000.0
2007-04-17 14:10:00,10.92,10.92,10.91,10.91,35000.0,9.9879,9.9879,9.9788,9.9788,35000.0
2007-04-17 14:15:00,10.91,10.92,10.91,10.92,72000.0,9.9788,9.9879,9.9788,9.9879,72000.0
2007-04-17 14:20:00,10.92,10.93,10.91,10.93,176000.0,9.9879,9.997,9.9788,9.997,176000.0
2007-04-17 14:25:00,10.93,10.94,10.93,10.93,53000.0,9.997,10.0062,9.997,9.997,53000.0
2007-04-17 14:30:00,10.93,10.93,10.93,10.93,34000.0,9.997,9.997,9.997,9.997,34000.0
2007-04-17 14:35:00,10.93,10.94,10.93,10.94,75000.0,9.997,10.0062,9.997,10.0062,75000.0
2007-04-17 14:40:00,10.94,10.95,10.94,10.94,81000.0,10.0062,10.0153,10.0062,10.0062,81000.0
2007-04-17 14:45:00,10.94,10.94,10.94,10.94,28000.0,10.0062,10.0062,10.0062,10.0062,28000.0
2007-04-17 14:50:00,10.94,10.95,10.94,10.95,107000.0,10.0062,10.0153,10.0062,10.0153,107000.0
2007-04-17 14:55:00,10.95,10.95,10.95,10.95,56000.0,10.0153,10.0153,10.0153,10.0153,56000.0
2007-04-17 15:00:00,10.95,10.95,10.95,10.95,53000.0,10.0153,10.0153,10.0153,10.0153,53000.0
2007-04-17 15:05:00,10.95,10.95,10.95,10.95,54000.0,10.0153,10.0153,10.0153,10.0153,54000.0
2007-04-17 15:10:00,10.95,10.95,10.94,10.95,85000.0,10.0153,10.0153,10.0062,10.0153,85000.0
2007-04-17 15:15:00,10.95,10.95,10.94,10.94,20000.0,10.0153,10.0153,10.0062,10.0062,20000.0
2007-04-17 15:20:00,10.94,10.95,10.94,10.94,97000.0,10.0062,10.0153,10.0062,10.0062,97000.0
2007-04-17 15:25:00,10.94,10.95,10.94,10.95,63000.0,10.0062,10.0153,10.0062,10.0153,63000.0
2007-04-17 15:30:00,10.95,10.95,10.95,10.95,47000.0,10.0153,10.0153,10.0153,10.0153,47000.0
2007-04-17 15:35:00,10.95,10.97,10.95,10.97,236000.0,10.0153,10.0336,10.0153,10.0336,236000.0
2007-04-17 15:40:00,10.97,10.97,10.96,10.97,132000.0,10.0336,10.0336,10.0245,10.0336,132000.0
2007-04-17 15:45:00,10.97,10.97,10.94,10.96,317000.0,10.0336,10.0336,10.0062,10.0245,317000.0
2007-04-17 15:50:00,10.96,10.96,10.95,10.95,432000.0,10.0245,10.0245,10.0153,10.0153,432000.0
2007-04-17 15:55:00,10.95,10.97,10.95,10.97,331000.0,10.0153,10.0336,10.0153,10.0336,331000.0
2007-04-18 09:30:00,10.97,10.97,10.91,10.93,186000.0,10.0336,10.0336,9.9788,9.997,186000.0
2007-04-18 09:35:00,10.94,10.94,10.92,10.92,48000.0,10.0062,10.0062,9.9879,9.9879,48000.0
2007-04-18 09:40:00,10.92,10.94,10.92,10.93,64000.0,9.9879,10.0062,9.9879,9.997,64000.0
2007-04-18 09:45:00,10.94,10.94,10.92,10.93,481000.0,10.0062,10.0062,9.9879,9.997,481000.0
2007-04-18 09:50:00,10.92,10.93,10.91,10.93,96000.0,9.9879,9.997,9.9788,9.997,96000.0
2007-04-18 09:55:00,10.93,10.95,10.92,10.95,101000.0,9.997,10.0153,9.9879,10.0153,101000.0
2007-04-18 10:00:00,10.95,10.96,10.94,10.96,108000.0,10.0153,10.0245,10.0062,10.0245,108000.0
2007-04-18 10:05:00,10.96,10.97,10.95,10.95,215000.0,10.0245,10.0336,10.0153,10.0153,215000.0
2007-04-18 10:10:00,10.95,10.96,10.93,10.96,146000.0,10.0153,10.0245,9.997,10.0245,146000.0
2007-04-18 10:15:00,10.96,10.98,10.96,10.97,134000.0,10.0245,10.0428,10.0245,10.0336,134000.0
2007-04-18 10:20:00,10.97,10.98,10.96,10.97,134000.0,10.0336,10.0428,10.0245,10.0336,134000.0
2007-04-18 10:25:00,10.97,10.97,10.94,10.94,123000.0,10.0336,10.0336,10.0062,10.0062,123000.0
2007-04-18 10:30:00,10.94,10.97,10.94,10.95,363000.0,10.0062,10.0336,10.0062,10.0153,363000.0
2007-04-18 10:35:00,10.95,10.97,10.95,10.97,261000.0,10.0153,10.0336,10.0153,10.0336,261000.0
2007-04-18 10:40:00,10.97,10.97,10.97,10.97,77000.0,10.0336,10.0336,10.0336,10.0336,77000.0
2007-04-18 10:45:00,10.97,10.97,10.97,10.97,34000.0,10.0336,10.0336,10.0336,10.0336,34000.0
2007-04-18 10:50:00,10.97,10.97,10.96,10.96,50000.0,10.0336,10.0336,10.0245,10.0245,50000.0
2007-04-18 10:55:00,10.96,10.97,10.96,10.96,45000.0,10.0245,10.0336,10.0245,10.0245,45000.0
2007-04-18 11:00:00,10.96,10.96,10.96,10.96,46000.0,10.0245,10.0245,10.0245,10.0245,46000.0
2007-04-18 11:05:00,10.96,10.96,10.96,10.96,45000.0,10.0245,10.0245,10.0245,10.0245,45000.0
2007-04-18 11:10:00,10.96,10.97,10.96,10.97,118000.0,10.0245,10.0336,10.0245,10.0336,118000.0
2007-04-18 11:15:00,10.97,10.97,10.97,10.97,33000.0,10.0336,10.0336,10.0336,10.0336,33000.0
2007-04-18 11:20:00,10.97,10.97,10.96,10.96,29000.0,10.0336,10.0336,10.0245,10.0245,29000.0
2007-04-18 11:25:00,10.96,10.96,10.96,10.96,35000.0,10.0245,10.0245,10.0245,10.0245,35000.0
2007-04-18 11:30:00,10.96,10.96,10.96,10.96,57000.0,10.0245,10.0245,10.0245,10.0245,57000.0
2007-04-18 11:35:00,10.96,10.96,10.96,10.96,33000.0,10.0245,10.0245,10.0245,10.0245,33000.0
2007-04-18 11:40:00,10.96,10.96,10.95,10.95,330000.0,10.0245,10.0245,10.0153,10.0153,330000.0
2007-04-18 11:45:00,10.95,10.96,10.95,10.95,57000.0,10.0153,10.0245,10.0153,10.0153,57000.0
2007-04-18 11:50:00,10.95,10.96,10.95,10.95,67000.0,10.0153,10.0245,10.0153,10.0153,67000.0
2007-04-18 11:55:00,10.95,10.96,10.95,10.95,17000.0,10.0153,10.0245,10.0153,10.0153,17000.0
2007-04-18 12:00:00,10.95,10.96,10.95,10.96,20000.0,10.0153,10.0245,10.0153,10.0245,20000.0
2007-04-18 12:05:00,10.96,10.96,10.95,10.95,70000.0,10.0245,10.0245,10.0153,10.0153,70000.0
2007-04-18 12:10:00,10.95,10.96,10.95,10.95,74000.0,10.0153,10.0245,10.0153,10.0153,74000.0
2007-04-18 12:15:00,10.95,10.95,10.94,10.94,108000.0,10.0153,10.0153,10.0062,10.0062,108000.0
2007-04-18 12:20:00,10.94,10.94,10.93,10.94,125000.0,10.0062,10.0062,9.997,10.0062,125000.0
2007-04-18 12:25:00,10.94,10.95,10.94,10.95,12000.0,10.0062,10.0153,10.0062,10.0153,12000.0
2007-04-18 12:30:00,10.95,10.95,10.95,10.95,70000.0,10.0153,10.0153,10.0153,10.0153,70000.0
2007-04-18 12:35:00,10.94,10.95,10.94,10.95,32000.0,10.0062,10.0153,10.0062,10.0153,32000.0
2007-04-18 12:40:00,10.95,10.95,10.94,10.95,53000.0,10.0153,10.0153,10.0062,10.0153,53000.0
2007-04-18 12:45:00,10.95,10.96,10.95,10.96,97000.0,10.0153,10.0245,10.0153,10.0245,97000.0
2007-04-18 12:50:00,10.96,10.96,10.96,10.96,34000.0,10.0245,10.0245,10.0245,10.0245,34000.0
2007-04-18 12:55:00,10.96,10.96,10.94,10.94,63000.0,10.0245,10.0245,10.0062,10.0062,63000.0
2007-04-18 13:00:00,10.95,10.95,10.94,10.95,12000.0,10.0153,10.0153,10.0062,10.0153,12000.0
2007-04-18 13:05:00,10.94,10.95,10.94,10.95,14000.0,10.0062,10.0153,10.0062,10.0153,14000.0
2007-04-18 13:10:00,10.95,10.95,10.95,10.95,15000.0,10.0153,10.0153,10.0153,10.0153,15000.0
2007-04-18 13:15:00,10.95,10.95,10.95,10.95,24000.0,10.0153,10.0153,10.0153,10.0153,24000.0
2007-04-18 13:20:00,10.95,10.95,10.95,10.95,37000.0,10.0153,10.0153,10.0153,10.0153,37000.0
2007-04-18 13:25:00,10.95,10.95,10.95,10.95,16000.0,10.0153,10.0153,10.0153,10.0153,16000.0
2007-04-18 13:30:00,10.95,10.96,10.95,10.95,25000.0,10.0153,10.0245,10.0153,10.0153,25000.0
2007-04-18 13:35:00,10.95,10.96,10.95,10.95,26000.0,10.0153,10.0245,10.0153,10.0153,26000.0
2007-04-18 13:40:00,10.95,10.96,10.95,10.96,29000.0,10.0153,10.0245,10.0153,10.0245,29000.0
2007-04-18 13:45:00,10.95,10.96,10.95,10.96,23000.0,10.0153,10.0245,10.0153,10.0245,23000.0
2007-04-18 13:50:00,10.96,10.96,10.95,10.95,45000.0,10.0245,10.0245,10.0153,10.0153,45000.0
2007-04-18 13:55:00,10.95,10.96,10.95,10.96,36000.0,10.0153,10.0245,10.0153,10.0245,36000.0
2007-04-18 14:00:00,10.95,10.96,10.95,10.96,66000.0,10.0153,10.0245,10.0153,10.0245,66000.0
2007-04-18 14:05:00,10.96,10.96,10.96,10.96,63000.0,10.0245,10.0245,10.0245,10.0245,63000.0
2007-04-18 14:10:00,10.96,10.97,10.96,10.96,79000.0,10.0245,10.0336,10.0245,10.0245,79000.0
2007-04-18 14:15:00,10.96,10.97,10.96,10.96,81000.0,10.0245,10.0336,10.0245,10.0245,81000.0
2007-04-18 14:20:00,10.96,10.97,10.96,10.96,52000.0,10.0245,10.0336,10.0245,10.0245,52000.0
2007-04-18 14:25:00,10.96,10.97,10.96,10.97,133000.0,10.0245,10.0336,10.0245,10.0336,133000.0
2007-04-18 14:30:00,10.97,10.97,10.96,10.97,46000.0,10.0336,10.0336,10.0245,10.0336,46000.0
2007-04-18 14:35:00,10.97,10.97,10.96,10.97,154000.0,10.0336,10.0336,10.0245,10.0336,154000.0
2007-04-18 14:40:00,10.97,10.97,10.97,10.97,88000.0,10.0336,10.0336,10.0336,10.0336,88000.0
2007-04-18 14:45:00,10.97,11.0,10.97,10.99,368000.0,10.0336,10.0611,10.0336,10.0519,368000.0
2007-04-18 14:50:00,11.0,11.0,10.98,10.99,156000.0,10.0611,10.0611,10.0428,10.0519,156000.0
2007-04-18 14:55:00,10.99,10.99,10.98,10.98,123000.0,10.0519,10.0519,10.0428,10.0428,123000.0
2007-04-18 15:00:00,10.98,10.98,10.95,10.96,251000.0,10.0428,10.0428,10.0153,10.0245,251000.0
2007-04-18 15:05:00,10.95,10.97,10.95,10.96,107000.0,10.0153,10.0336,10.0153,10.0245,107000.0
2007-04-18 15:10:00,10.96,10.97,10.95,10.96,70000.0,10.0245,10.0336,10.0153,10.0245,70000.0
2007-04-18 15:15:00,10.95,10.95,10.94,10.95,131000.0,10.0153,10.0153,10.0062,10.0153,131000.0
2007-04-18 15:20:00,10.95,10.96,10.95,10.96,44000.0,10.0153,10.0245,10.0153,10.0245,44000.0
2007-04-18 15:25:00,10.96,10.97,10.95,10.96,140000.0,10.0245,10.0336,10.0153,10.0245,140000.0
2007-04-18 15:30:00,10.96,10.96,10.95,10.95,79000.0,10.0245,10.0245,10.0153,10.0153,79000.0
2007-04-18 15:35:00,10.95,10.95,10.95,10.95,58000.0,10.0153,10.0153,10.0153,10.0153,58000.0
2007-04-18 15:40:00,10.95,10.95,10.93,10.94,175000.0,10.0153,10.0153,9.997,10.0062,175000.0
2007-04-18 15:45:00,10.94,10.94,10.93,10.94,272000.0,10.0062,10.0062,9.997,10.0062,272000.0
2007-04-18 15:50:00,10.94,10.94,10.94,10.94,213000.0,10.0062,10.0062,10.0062,10.0062,213000.0
2007-04-18 15:55:00,10.94,10.94,10.92,10.92,280000.0,10.0062,10.0062,9.9879,9.9879,280000.0
2007-04-19 09:30:00,10.88,10.88,10.82,10.83,301000.0,9.9513,9.9513,9.8964,9.9056,301000.0
2007-04-19 09:35:00,10.83,10.86,10.83,10.85,189000.0,9.9056,9.933,9.9056,9.9239,189000.0
2007-04-19 09:40:00,10.85,10.88,10.84,10.88,180000.0,9.9239,9.9513,9.9147,9.9513,180000.0
2007-04-19 09:45:00,10.87,10.98,10.87,10.97,821000.0,9.9422,10.0428,9.9422,10.0336,821000.0
2007-04-19 09:50:00,10.97,11.02,10.94,10.96,829000.0,10.0336,10.0794,10.0062,10.0245,829000.0
2007-04-19 09:55:00,10.96,10.97,10.93,10.96,186000.0,10.0245,10.0336,9.997,10.0245,186000.0
2007-04-19 10:00:00,10.96,10.97,10.94,10.97,154000.0,10.0245,10.0336,10.0062,10.0336,154000.0
2007-04-19 10:05:00,10.97,10.97,10.95,10.96,130000.0,10.0336,10.0336,10.0153,10.0245,130000.0
2007-04-19 10:10:00,10.97,10.97,10.97,10.97,54000.0,10.0336,10.0336,10.0336,10.0336,54000.0
2007-04-19 10:15:00,10.96,10.96,10.95,10.96,54000.0,10.0245,10.0245,10.0153,10.0245,54000.0
2007-04-19 10:20:00,10.97,10.98,10.97,10.98,101000.0,10.0336,10.0428,10.0336,10.0428,101000.0
2007-04-19 10:25:00,10.98,10.99,10.97,10.98,96000.0,10.0428,10.0519,10.0336,10.0428,96000.0
2007-04-19 10:30:00,10.97,10.98,10.97,10.97,35000.0,10.0336,10.0428,10.0336,10.0336,35000.0
2007-04-19 10:35:00,10.97,10.98,10.97,10.97,98000.0,10.0336,10.0428,10.0336,10.0336,98000.0
2007-04-19 10:40:00,10.96,10.97,10.96,10.96,58000.0,10.0245,10.0336,10.0245,10.0245,58000.0
2007-04-19 10:45:00,10.96,10.96,10.96,10.96,150000.0,10.0245,10.0245,10.0245,10.0245,150000.0
2007-04-19 10:50:00,10.96,10.96,10.94,10.96,115000.0,10.0245,10.0245,10.0062,10.0245,115000.0
2007-04-19 10:55:00,10.96,10.97,10.96,10.96,50000.0,10.0245,10.0336,10.0245,10.0245,50000.0
2007-04-19 11:00:00,10.96,10.96,10.96,10.96,31000.0,10.0245,10.0245,10.0245,10.0245,31000.0
2007-04-19 11:05:00,10.96,10.96,10.95,10.96,26000.0,10.0245,10.0245,10.0153,10.0245,26000.0
2007-04-19 11:10:00,10.96,10.96,10.96,10.96,57000.0,10.0245,10.0245,10.0245,10.0245,57000.0
2007-04-19 11:15:00,10.96,10.98,10.96,10.96,61000.0,10.0245,10.0428,10.0245,10.0245,61000.0
2007-04-19 11:20:00,10.96,10.96,10.96,10.96,23000.0,10.0245,10.0245,10.0245,10.0245,23000.0
2007-04-19 11:25:00,10.96,10.96,10.96,10.96,64000.0,10.0245,10.0245,10.0245,10.0245,64000.0
2007-04-19 11:30:00,10.96,10.96,10.96,10.96,14000.0,10.0245,10.0245,10.0245,10.0245,14000.0
2007-04-19 11:35:00,10.96,10.96,10.96,10.96,38000.0,10.0245,10.0245,10.0245,10.0245,38000.0
2007-04-19 11:40:00,10.96,10.97,10.96,10.97,34000.0,10.0245,10.0336,10.0245,10.0336,34000.0
2007-04-19 11:45:00,10.97,10.97,10.97,10.97,29000.0,10.0336,10.0336,10.0336,10.0336,29000.0
2007-04-19 11:50:00,10.97,10.97,10.96,10.96,34000.0,10.0336,10.0336,10.0245,10.0245,34000.0
2007-04-19 11:55:00,10.96,10.97,10.96,10.97,19000.0,10.0245,10.0336,10.0245,10.0336,19000.0
2007-04-19 12:00:00,10.96,10.97,10.95,10.95,55000.0,10.0245,10.0336,10.0153,10.0153,55000.0
2007-04-19 12:05:00,10.95,10.96,10.95,10.96,45000.0,10.0153,10.0245,10.0153,10.0245,45000.0
2007-04-19 12:10:00,10.96,10.97,10.96,10.97,49000.0,10.0245,10.0336,10.0245,10.0336,49000.0
2007-04-19 12:15:00,10.97,10.97,10.97,10.97,29000.0,10.0336,10.0336,10.0336,10.0336,29000.0
2007-04-19 12:20:00,10.97,10.97,10.96,10.96,10000.0,10.0336,10.0336,10.0245,10.0245,10000.0
2007-04-19 12:25:00,10.97,10.97,10.97,10.97,6000.0,10.0336,10.0336,10.0336,10.0336,6000.0
2007-04-19 12:30:00,10.97,10.97,10.95,10.96,26000.0,10.0336,10.0336,10.0153,10.0245,26000.0
2007-04-19 12:35:00,10.96,10.96,10.96,10.96,25000.0,10.0245,10.0245,10.0245,10.0245,25000.0
2007-04-19 12:40:00,10.96,10.97,10.96,10.97,53000.0,10.0245,10.0336,10.0245,10.0336,53000.0
2007-04-19 12:45:00,10.97,10.97,10.96,10.96,18000.0,10.0336,10.0336,10.0245,10.0245,18000.0
2007-04-19 12:50:00,10.96,10.96,10.96,10.96,24000.0,10.0245,10.0245,10.0245,10.0245,24000.0
2007-04-19 12:55:00,10.96,10.97,10.96,10.97,90000.0,10.0245,10.0336,10.0245,10.0336,90000.0
2007-04-19 13:00:00,10.97,10.97,10.96,10.96,19000.0,10.0336,10.0336,10.0245,10.0245,19000.0
2007-04-19 13:05:00,10.96,10.96,10.96,10.96,12000.0,10.0245,10.0245,10.0245,10.0245,12000.0
2007-04-19 13:10:00,10.96,10.97,10.96,10.97,64000.0,10.0245,10.0336,10.0245,10.0336,64000.0
2007-04-19 13:15:00,10.97,10.97,10.97,10.97,24000.0,10.0336,10.0336,10.0336,10.0336,24000.0
2007-04-19 13:20:00,10.96,10.96,10.95,10.96,13000.0,10.0245,10.0245,10.0153,10.0245,13000.0
2007-04-19 13:25:00,10.96,10.96,10.95,10.96,9000.0,10.0245,10.0245,10.0153,10.0245,9000.0
2007-04-19 13:30:00,10.96,10.96,10.95,10.96,26000.0,10.0245,10.0245,10.0153,10.0245,26000.0
2007-04-19 13:35:00,10.96,10.96,10.96,10.96,11000.0,10.0245,10.0245,10.0245,10.0245,11000.0
2007-04-19 13:40:00,10.96,10.96,10.96,10.96,30000.0,10.0245,10.0245,10.0245,10.0245,30000.0
2007-04-19 13:45:00,10.97,10.97,10.96,10.97,35000.0,10.0336,10.0336,10.0245,10.0336,35000.0
2007-04-19 13:50:00,10.97,10.97,10.97,10.97,30000.0,10.0336,10.0336,10.0336,10.0336,30000.0
2007-04-19 13:55:00,10.97,10.97,10.97,10.97,42000.0,10.0336,10.0336,10.0336,10.0336,42000.0
2007-04-19 14:00:00,10.97,10.97,10.97,10.97,17000.0,10.0336,10.0336,10.0336,10.0336,17000.0
2007-04-19 14:05:00,10.97,10.97,10.97,10.97,38000.0,10.0336,10.0336,10.0336,10.0336,38000.0
2007-04-19 14:10:00,10.97,10.97,10.97,10.97,19000.0,10.0336,10.0336,10.0336,10.0336,19000.0
2007-04-19 14:15:00,10.97,10.97,10.97,10.97,33000.0,10.0336,10.0336,10.0336,10.0336,33000.0
2007-04-19 14:20:00,10.96,10.96,10.94,10.95,94000.0,10.0245,10.0245,10.0062,10.0153,94000.0
2007-04-19 14:25:00,10.95,10.95,10.94,10.94,39000.0,10.0153,10.0153,10.0062,10.0062,39000.0
2007-04-19 14:30:00,10.94,10.94,10.93,10.94,141000.0,10.0062,10.0062,9.997,10.0062,141000.0
2007-04-19 14:35:00,10.94,10.95,10.94,10.95,37000.0,10.0062,10.0153,10.0062,10.0153,37000.0
2007-04-19 14:40:00,10.94,10.96,10.94,10.95,32000.0,10.0062,10.0245,10.0062,10.0153,32000.0
2007-04-19 14:45:00,10.95,10.95,10.94,10.94,25000.0,10.0153,10.0153,10.0062,10.0062,25000.0
2007-04-19 14:50:00,10.94,10.94,10.94,10.94,19000.0,10.0062,10.0062,10.0062,10.0062,19000.0
2007-04-19 14:55:00,10.94,10.95,10.94,10.95,33000.0,10.0062,10.0153,10.0062,10.0153,33000.0
2007-04-19 15:00:00,10.95,10.96,10.95,10.95,76000.0,10.0153,10.0245,10.0153,10.0153,76000.0
2007-04-19 15:05:00,10.95,10.95,10.94,10.95,106000.0,10.0153,10.0153,10.0062,10.0153,106000.0
2007-04-19 15:10:00,10.95,10.95,10.95,10.95,20000.0,10.0153,10.0153,10.0153,10.0153,20000.0
2007-04-19 15:15:00,10.95,10.95,10.95,10.95,52000.0,10.0153,10.0153,10.0153,10.0153,52000.0
2007-04-19 15:20:00,10.95,10.96,10.95,10.96,165000.0,10.0153,10.0245,10.0153,10.0245,165000.0
2007-04-19 15:25:00,10.96,10.96,10.96,10.96,38000.0,10.0245,10.0245,10.0245,10.0245,38000.0
2007-04-19 15:30:00,10.96,10.97,10.95,10.95,100000.0,10.0245,10.0336,10.0153,10.0153,100000.0
2007-04-19 15:35:00,10.95,10.95,10.95,10.95,69000.0,10.0153,10.0153,10.0153,10.0153,69000.0
2007-04-19 15:40:00,10.95,10.95,10.95,10.95,111000.0,10.0153,10.0153,10.0153,10.0153,111000.0
2007-04-19 15:45:00,10.95,10.95,10.95,10.95,111000.0,10.0153,10.0153,10.0153,10.0153,111000.0
2007-04-19 15:50:00,10.95,10.95,10.94,10.94,112000.0,10.0153,10.0153,10.0062,10.0062,112000.0
2007-04-19 15:55:00,10.94,10.94,10.92,10.93,377000.0,10.0062,10.0062,9.9879,9.997,377000.0
2007-04-20 09:30:00,11.03,11.03,10.95,10.96,163000.0,10.0885,10.0885,10.0153,10.0245,163000.0
2007-04-20 09:35:00,10.97,11.01,10.97,11.0,238000.0,10.0336,10.0702,10.0336,10.0611,238000.0
2007-04-20 09:40:00,11.0,11.0,10.98,10.98,101000.0,10.0611,10.0611,10.0428,10.0428,101000.0
2007-04-20 09:45:00,10.99,10.99,10.97,10.97,320000.0,10.0519,10.0519,10.0336,10.0336,320000.0
2007-04-20 09:50:00,10.97,10.98,10.97,10.97,158000.0,10.0336,10.0428,10.0336,10.0336,158000.0
2007-04-20 09:55:00,10.97,10.97,10.96,10.96,127000.0,10.0336,10.0336,10.0245,10.0245,127000.0
2007-04-20 10:00:00,10.95,10.95,10.93,10.94,121000.0,10.0153,10.0153,9.997,10.0062,121000.0
2007-04-20 10:05:00,10.94,10.99,10.94,10.98,217000.0,10.0062,10.0519,10.0062,10.0428,217000.0
2007-04-20 10:10:00,10.99,11.02,10.98,11.02,514000.0,10.0519,10.0794,10.0428,10.0794,514000.0
2007-04-20 10:15:00,11.02,11.09,11.02,11.03,1091000.0,10.0794,10.1434,10.0794,10.0885,1091000.0
2007-04-20 10:20:00,11.03,11.05,11.03,11.04,276000.0,10.0885,10.1068,10.0885,10.0977,276000.0
2007-04-20 10:25:00,11.04,11.05,11.0,11.03,287000.0,10.0977,10.1068,10.0611,10.0885,287000.0
2007-04-20 10:30:00,11.02,11.02,10.99,10.99,105000.0,10.0794,10.0794,10.0519,10.0519,105000.0
2007-04-20 10:35:00,10.99,11.01,10.99,11.01,134000.0,10.0519,10.0702,10.0519,10.0702,134000.0
2007-04-20 10:40:00,11.01,11.01,10.99,11.0,68000.0,10.0702,10.0702,10.0519,10.0611,68000.0
2007-04-20 10:45:00,11.0,11.0,10.99,11.0,46000.0,10.0611,10.0611,10.0519,10.0611,46000.0
2007-04-20 10:50:00,11.0,11.0,10.99,10.99,59000.0,10.0611,10.0611,10.0519,10.0519,59000.0
2007-04-20 10:55:00,11.0,11.0,10.96,10.96,134000.0,10.0611,10.0611,10.0245,10.0245,134000.0
2007-04-20 11:00:00,10.96,10.99,10.96,10.99,123000.0,10.0245,10.0519,10.0245,10.0519,123000.0
2007-04-20 11:05:00,10.98,10.99,10.98,10.98,57000.0,10.0428,10.0519,10.0428,10.0428,57000.0
2007-04-20 11:10:00,10.98,10.99,10.98,10.99,118000.0,10.0428,10.0519,10.0428,10.0519,118000.0
2007-04-20 11:15:00,10.99,10.99,10.98,10.99,20000.0,10.0519,10.0519,10.0428,10.0519,20000.0
2007-04-20 11:20:00,10.99,10.99,10.98,10.98,69000.0,10.0519,10.0519,10.0428,10.0428,69000.0
2007-04-20 11:25:00,10.97,10.98,10.97,10.98,44000.0,10.0336,10.0428,10.0336,10.0428,44000.0
2007-04-20 11:30:00,10.98,10.98,10.98,10.98,10000.0,10.0428,10.0428,10.0428,10.0428,10000.0
2007-04-20 11:35:00,10.98,10.98,10.97,10.97,29000.0,10.0428,10.0428,10.0336,10.0336,29000.0
2007-04-20 11:40:00,10.98,10.98,10.98,10.98,26000.0,10.0428,10.0428,10.0428,10.0428,26000.0
2007-04-20 11:45:00,10.98,10.99,10.98,10.98,40000.0,10.0428,10.0519,10.0428,10.0428,40000.0
2007-04-20 11:50:00,10.98,10.99,10.98,10.99,52000.0,10.0428,10.0519,10.0428,10.0519,52000.0
2007-04-20 11:55:00,10.99,10.99,10.98,10.99,41000.0,10.0519,10.0519,10.0428,10.0519,41000.0
2007-04-20 12:00:00,10.99,10.99,10.98,10.98,31000.0,10.0519,10.0519,10.0428,10.0428,31000.0
2007-04-20 12:05:00,10.98,10.98,10.98,10.98,62000.0,10.0428,10.0428,10.0428,10.0428,62000.0
2007-04-20 12:10:00,10.98,10.99,10.98,10.99,146000.0,10.0428,10.0519,10.0428,10.0519,146000.0
2007-04-20 12:15:00,10.99,11.0,10.99,11.0,129000.0,10.0519,10.0611,10.0519,10.0611,129000.0
2007-04-20 12:20:00,10.99,11.0,10.99,11.0,69000.0,10.0519,10.0611,10.0519,10.0611,69000.0
2007-04-20 12:25:00,11.0,11.0,10.99,10.99,34000.0,10.0611,10.0611,10.0519,10.0519,34000.0
2007-04-20 12:30:00,10.99,10.99,10.99,10.99,58000.0,10.0519,10.0519,10.0519,10.0519,58000.0
2007-04-20 12:35:00,10.99,10.99,10.99,10.99,69000.0,10.0519,10.0519,10.0519,10.0519,69000.0
2007-04-20 12:40:00,10.99,10.99,10.99,10.99,56000.0,10.0519,10.0519,10.0519,10.0519,56000.0
2007-04-20 12:45:00,10.99,10.99,10.99,10.99,23000.0,10.0519,10.0519,10.0519,10.0519,23000.0
2007-04-20 12:50:00,10.99,10.99,10.99,10.99,47000.0,10.0519,10.0519,10.0519,10.0519,47000.0
2007-04-20 12:55:00,10.99,11.0,10.99,11.0,90000.0,10.0519,10.0611,10.0519,10.0611,90000.0
2007-04-20 13:00:00,11.0,11.0,11.0,11.0,45000.0,10.0611,10.0611,10.0611,10.0611,45000.0
2007-04-20 13:05:00,11.0,11.0,11.0,11.0,25000.0,10.0611,10.0611,10.0611,10.0611,25000.0
2007-04-20 13:10:00,11.0,11.0,11.0,11.0,50000.0,10.0611,10.0611,10.0611,10.0611,50000.0
2007-04-20 13:15:00,11.0,11.0,11.0,11.0,40000.0,10.0611,10.0611,10.0611,10.0611,40000.0
2007-04-20 13:20:00,11.0,11.02,11.0,11.0,274000.0,10.0611,10.0794,10.0611,10.0611,274000.0
2007-04-20 13:25:00,11.0,11.0,10.99,11.0,27000.0,10.0611,10.0611,10.0519,10.0611,27000.0
2007-04-20 13:30:00,10.99,10.99,10.99,10.99,43000.0,10.0519,10.0519,10.0519,10.0519,43000.0
2007-04-20 13:35:00,10.99,11.0,10.99,11.0,24000.0,10.0519,10.0611,10.0519,10.0611,24000.0
2007-04-20 13:40:00,10.99,11.0,10.99,11.0,13000.0,10.0519,10.0611,10.0519,10.0611,13000.0
2007-04-20 13:45:00,11.0,11.0,10.99,10.99,34000.0,10.0611,10.0611,10.0519,10.0519,34000.0
2007-04-20 13:50:00,10.99,10.99,10.99,10.99,52000.0,10.0519,10.0519,10.0519,10.0519,52000.0
2007-04-20 13:55:00,10.99,11.0,10.99,11.0,302000.0,10.0519,10.0611,10.0519,10.0611,302000.0
2007-04-20 14:00:00,11.0,11.0,11.0,11.0,85000.0,10.0611,10.0611,10.0611,10.0611,85000.0
2007-04-20 14:05:00,11.0,11.02,10.99,11.01,459000.0,10.0611,10.0794,10.0519,10.0702,459000.0
2007-04-20 14:10:00,11.01,11.03,11.0,11.0,278000.0,10.0702,10.0885,10.0611,10.0611,278000.0
2007-04-20 14:15:00,11.0,11.02,11.0,11.02,98000.0,10.0611,10.0794,10.0611,10.0794,98000.0
2007-04-20 14:20:00,11.02,11.02,11.0,11.0,195000.0,10.0794,10.0794,10.0611,10.0611,195000.0
2007-04-20 14:25:00,11.01,11.01,11.0,11.0,23000.0,10.0702,10.0702,10.0611,10.0611,23000.0
2007-04-20 14:30:00,11.01,11.02,11.0,11.02,79000.0,10.0702,10.0794,10.0611,10.0794,79000.0
2007-04-20 14:35:00,11.02,11.02,11.01,11.01,60000.0,10.0794,10.0794,10.0702,10.0702,60000.0
2007-04-20 14:40:00,11.01,11.01,11.01,11.01,23000.0,10.0702,10.0702,10.0702,10.0702,23000.0
2007-04-20 14:45:00,11.01,11.01,11.0,11.01,96000.0,10.0702,10.0702,10.0611,10.0702,96000.0
2007-04-20 14:50:00,11.0,11.01,11.0,11.01,47000.0,10.0611,10.0702,10.0611,10.0702,47000.0
2007-04-20 14:55:00,11.01,11.01,11.0,11.0,117000.0,10.0702,10.0702,10.0611,10.0611,117000.0
2007-04-20 15:00:00,11.0,11.0,11.0,11.0,61000.0,10.0611,10.0611,10.0611,10.0611,61000.0
2007-04-20 15:05:00,11.0,11.01,11.0,11.01,137000.0,10.0611,10.0702,10.0611,10.0702,137000.0
2007-04-20 15:10:00,11.01,11.01,11.01,11.01,84000.0,10.0702,10.0702,10.0702,10.0702,84000.0
2007-04-20 15:15:00,11.01,11.01,11.0,11.0,66000.0,10.0702,10.0702,10.0611,10.0611,66000.0
2007-04-20 15:20:00,11.0,11.0,11.0,11.0,121000.0,10.0611,10.0611,10.0611,10.0611,121000.0
2007-04-20 15:25:00,11.0,11.0,11.0,11.0,89000.0,10.0611,10.0611,10.0611,10.0611,89000.0
2007-04-20 15:30:00,11.0,11.0,11.0,11.0,193000.0,10.0611,10.0611,10.0611,10.0611,193000.0
2007-04-20 15:35:00,11.0,11.0,11.0,11.0,102000.0,10.0611,10.0611,10.0611,10.0611,102000.0
2007-04-20 15:40:00,11.0,11.01,11.0,11.0,192000.0,10.0611,10.0702,10.0611,10.0611,192000.0
2007-04-20 15:45:00,11.0,11.0,11.0,11.0,220000.0,10.0611,10.0611,10.0611,10.0611,220000.0
2007-04-20 15:50:00,11.0,11.0,10.99,11.0,284000.0,10.0611,10.0611,10.0519,10.0611,284000.0
2007-04-20 15:55:00,11.0,11.01,11.0,11.01,850000.0,10.0611,10.0702,10.0611,10.0702,850000.0
2007-04-23 09:30:00,11.0,11.01,10.98,10.99,151000.0,10.0611,10.0702,10.0428,10.0519,151000.0
2007-04-23 09:35:00,10.99,11.05,10.98,11.01,359000.0,10.0519,10.1068,10.0428,10.0702,359000.0
2007-04-23 09:40:00,11.01,11.03,10.99,11.02,308000.0,10.0702,10.0885,10.0519,10.0794,308000.0
2007-04-23 09:45:00,11.01,11.02,11.0,11.01,69000.0,10.0702,10.0794,10.0611,10.0702,69000.0
2007-04-23 09:50:00,11.01,11.02,11.0,11.01,117000.0,10.0702,10.0794,10.0611,10.0702,117000.0
2007-04-23 09:55:00,11.0,11.01,11.0,11.01,106000.0,10.0611,10.0702,10.0611,10.0702,106000.0
2007-04-23 10:00:00,11.01,11.01,11.0,11.0,248000.0,10.0702,10.0702,10.0611,10.0611,248000.0
2007-04-23 10:05:00,11.0,11.0,10.98,10.99,143000.0,10.0611,10.0611,10.0428,10.0519,143000.0
2007-04-23 10:10:00,10.99,10.99,10.97,10.97,228000.0,10.0519,10.0519,10.0336,10.0336,228000.0
2007-04-23 10:15:00,10.97,10.97,10.96,10.96,236000.0,10.0336,10.0336,10.0245,10.0245,236000.0
2007-04-23 10:20:00,10.96,10.96,10.95,10.95,74000.0,10.0245,10.0245,10.0153,10.0153,74000.0
2007-04-23 10:25:00,10.95,10.96,10.95,10.96,53000.0,10.0153,10.0245,10.0153,10.0245,53000.0
2007-04-23 10:30:00,10.96,10.98,10.96,10.98,280000.0,10.0245,10.0428,10.0245,10.0428,280000.0
2007-04-23 10:35:00,10.98,10.99,10.98,10.98,137000.0,10.0428,10.0519,10.0428,10.0428,137000.0
2007-04-23 10:40:00,10.98,10.98,10.97,10.97,85000.0,10.0428,10.0428,10.0336,10.0336,85000.0
2007-04-23 10:45:00,10.96,10.97,10.96,10.96,164000.0,10.0245,10.0336,10.0245,10.0245,164000.0
2007-04-23 10:50:00,10.96,10.96,10.96,10.96,115000.0,10.0245,10.0245,10.0245,10.0245,115000.0
2007-04-23 10:55:00,10.96,11.02,10.96,11.01,352000.0,10.0245,10.0794,10.0245,10.0702,352000.0
2007-04-23 11:00:00,11.01,11.05,10.99,11.05,308000.0,10.0702,10.1068,10.0519,10.1068,308000.0
2007-04-23 11:05:00,11.05,11.06,11.04,11.05,213000.0,10.1068,10.116,10.0977,10.1068,213000.0
2007-04-23 11:10:00,11.04,11.05,11.02,11.02,122000.0,10.0977,10.1068,10.0794,10.0794,122000.0
2007-04-23 11:15:00,11.03,11.03,11.02,11.03,87000.0,10.0885,10.0885,10.0794,10.0885,87000.0
2007-04-23 11:20:00,11.04,11.04,11.03,11.03,123000.0,10.0977,10.0977,10.0885,10.0885,123000.0
2007-04-23 11:25:00,11.03,11.03,11.0,11.0,210000.0,10.0885,10.0885,10.0611,10.0611,210000.0
2007-04-23 11:30:00,11.0,11.02,10.99,11.0,759000.0,10.0611,10.0794,10.0519,10.0611,759000.0
2007-04-23 11:35:00,11.0,11.0,10.97,10.99,155000.0,10.0611,10.0611,10.0336,10.0519,155000.0
2007-04-23 11:40:00,10.99,11.0,10.99,11.0,161000.0,10.0519,10.0611,10.0519,10.0611,161000.0
2007-04-23 11:45:00,11.0,11.01,11.0,11.01,219000.0,10.0611,10.0702,10.0611,10.0702,219000.0
2007-04-23 11:50:00,11.01,11.02,11.01,11.01,99000.0,10.0702,10.0794,10.0702,10.0702,99000.0
2007-04-23 11:55:00,11.01,11.01,11.01,11.01,52000.0,10.0702,10.0702,10.0702,10.0702,52000.0
2007-04-23 12:00:00,11.01,11.01,11.0,11.0,169000.0,10.0702,10.0702,10.0611,10.0611,169000.0
2007-04-23 12:05:00,11.0,11.0,10.99,11.0,53000.0,10.0611,10.0611,10.0519,10.0611,53000.0
2007-04-23 12:10:00,11.0,11.0,10.98,10.98,108000.0,10.0611,10.0611,10.0428,10.0428,108000.0
2007-04-23 12:15:00,10.98,10.98,10.97,10.98,208000.0,10.0428,10.0428,10.0336,10.0428,208000.0
2007-04-23 12:20:00,10.98,11.0,10.98,11.0,56000.0,10.0428,10.0611,10.0428,10.0611,56000.0
2007-04-23 12:25:00,11.0,11.0,11.0,11.0,55000.0,10.0611,10.0611,10.0611,10.0611,55000.0
2007-04-23 12:30:00,10.99,11.0,10.99,10.99,14000.0,10.0519,10.0611,10.0519,10.0519,14000.0
2007-04-23 12:35:00,10.99,10.99,10.99,10.99,16000.0,10.0519,10.0519,10.0519,10.0519,16000.0
2007-04-23 12:40:00,10.99,11.0,10.99,11.0,87000.0,10.0519,10.0611,10.0519,10.0611,87000.0
2007-04-23 12:45:00,11.01,11.02,11.01,11.02,68000.0,10.0702,10.0794,10.0702,10.0794,68000.0
2007-04-23 12:50:00,11.02,11.02,11.02,11.02,61000.0,10.0794,10.0794,10.0794,10.0794,61000.0
2007-04-23 12:55:00,11.02,11.05,11.02,11.05,47000.0,10.0794,10.1068,10.0794,10.1068,47000.0
2007-04-23 13:00:00,11.05,11.05,11.02,11.02,63000.0,10.1068,10.1068,10.0794,10.0794,63000.0
2007-04-23 13:05:00,11.03,11.04,11.03,11.04,40000.0,10.0885,10.0977,10.0885,10.0977,40000.0
2007-04-23 13:10:00,11.04,11.05,11.04,11.04,161000.0,10.0977,10.1068,10.0977,10.0977,161000.0
2007-04-23 13:15:00,11.04,11.04,11.03,11.03,64000.0,10.0977,10.0977,10.0885,10.0885,64000.0
2007-04-23 13:20:00,11.03,11.03,11.03,11.03,176000.0,10.0885,10.0885,10.0885,10.0885,176000.0
2007-04-23 13:25:00,11.03,11.04,11.03,11.04,59000.0,10.0885,10.0977,10.0885,10.0977,59000.0
2007-04-23 13:30:00,11.05,11.06,11.05,11.05,102000.0,10.1068,10.116,10.1068,10.1068,102000.0
2007-04-23 13:35:00,11.05,11.06,11.04,11.04,52000.0,10.1068,10.116,10.0977,10.0977,52000.0
2007-04-23 13:40:00,11.04,11.04,11.0,11.0,219000.0,10.0977,10.0977,10.0611,10.0611,219000.0
2007-04-23 13:45:00,11.0,11.0,10.99,11.0,63000.0,10.0611,10.0611,10.0519,10.0611,63000.0
2007-04-23 13:50:00,11.0,11.0,10.99,10.99,57000.0,10.0611,10.0611,10.0519,10.0519,57000.0
2007-04-23 13:55:00,10.99,10.99,10.97,10.98,164000.0,10.0519,10.0519,10.0336,10.0428,164000.0
2007-04-23 14:00:00,10.98,10.98,10.97,10.98,450000.0,10.0428,10.0428,10.0336,10.0428,450000.0
2007-04-23 14:05:00,10.98,10.98,10.97,10.97,116000.0,10.0428,10.0428,10.0336,10.0336,116000.0
2007-04-23 14:10:00,10.97,10.97,10.97,10.97,96000.0,10.0336,10.0336,10.0336,10.0336,96000.0
2007-04-23 14:15:00,10.96,10.98,10.96,10.96,89000.0,10.0245,10.0428,10.0245,10.0245,89000.0
2007-04-23 14:20:00,10.96,10.96,10.95,10.95,201000.0,10.0245,10.0245,10.0153,10.0153,201000.0
2007-04-23 14:25:00,10.95,10.95,10.95,10.95,56000.0,10.0153,10.0153,10.0153,10.0153,56000.0
2007-04-23 14:30:00,10.95,10.97,10.95,10.97,53000.0,10.0153,10.0336,10.0153,10.0336,53000.0
2007-04-23 14:35:00,10.97,10.98,10.97,10.98,67000.0,10.0336,10.0428,10.0336,10.0428,67000.0
2007-04-23 14:40:00,10.98,10.99,10.98,10.99,117000.0,10.0428,10.0519,10.0428,10.0519,117000.0
2007-04-23 14:45:00,10.99,11.01,10.99,11.01,224000.0,10.0519,10.0702,10.0519,10.0702,224000.0
2007-04-23 14:50:00,11.01,11.01,11.0,11.0,151000.0,10.0702,10.0702,10.0611,10.0611,151000.0
2007-04-23 14:55:00,11.0,11.0,10.99,10.99,58000.0,10.0611,10.0611,10.0519,10.0519,58000.0
2007-04-23 15:00:00,10.99,11.0,10.99,10.99,99000.0,10.0519,10.0611,10.0519,10.0519,99000.0
2007-04-23 15:05:00,10.99,11.01,10.99,11.0,97000.0,10.0519,10.0702,10.0519,10.0611,97000.0
2007-04-23 15:10:00,11.0,11.0,11.0,11.0,58000.0,10.0611,10.0611,10.0611,10.0611,58000.0
2007-04-23 15:15:00,11.0,11.0,11.0,11.0,36000.0,10.0611,10.0611,10.0611,10.0611,36000.0
2007-04-23 15:20:00,11.0,11.0,10.99,11.0,93000.0,10.0611,10.0611,10.0519,10.0611,93000.0
2007-04-23 15:25:00,11.0,11.01,11.0,11.01,129000.0,10.0611,10.0702,10.0611,10.0702,129000.0
2007-04-23 15:30:00,11.0,11.01,11.0,11.01,228000.0,10.0611,10.0702,10.0611,10.0702,228000.0
2007-04-23 15:35:00,11.01,11.02,11.01,11.01,140000.0,10.0702,10.0794,10.0702,10.0702,140000.0
2007-04-23 15:40:00,11.01,11.01,11.01,11.01,238000.0,10.0702,10.0702,10.0702,10.0702,238000.0
2007-04-23 15:45:00,11.01,11.02,11.01,11.02,223000.0,10.0702,10.0794,10.0702,10.0794,223000.0
2007-04-23 15:50:00,11.01,11.01,11.01,11.01,198000.0,10.0702,10.0702,10.0702,10.0702,198000.0
2007-04-23 15:55:00,11.01,11.01,11.0,11.0,265000.0,10.0702,10.0702,10.0611,10.0611,265000.0
2007-04-24 09:30:00,11.0,11.0,10.99,10.99,86000.0,10.0611,10.0611,10.0519,10.0519,86000.0
2007-04-24 09:35:00,10.99,11.01,10.99,11.0,276000.0,10.0519,10.0702,10.0519,10.0611,276000.0
2007-04-24 09:40:00,10.99,10.99,10.95,10.96,99000.0,10.0519,10.0519,10.0153,10.0245,99000.0
2007-04-24 09:45:00,10.95,10.99,10.95,10.98,87000.0,10.0153,10.0519,10.0153,10.0428,87000.0
2007-04-24 09:50:00,10.99,10.99,10.99,10.99,15000.0,10.0519,10.0519,10.0519,10.0519,15000.0
2007-04-24 09:55:00,10.99,10.99,10.98,10.99,36000.0,10.0519,10.0519,10.0428,10.0519,36000.0
2007-04-24 10:00:00,10.98,10.98,10.95,10.97,243000.0,10.0428,10.0428,10.0153,10.0336,243000.0
2007-04-24 10:05:00,10.97,10.97,10.96,10.96,38000.0,10.0336,10.0336,10.0245,10.0245,38000.0
2007-04-24 10:10:00,10.96,10.96,10.94,10.94,111000.0,10.0245,10.0245,10.0062,10.0062,111000.0
2007-04-24 10:15:00,10.94,10.94,10.93,10.93,66000.0,10.0062,10.0062,9.997,9.997,66000.0
2007-04-24 10:20:00,10.93,10.93,10.87,10.87,423000.0,9.997,9.997,9.9422,9.9422,423000.0
2007-04-24 10:25:00,10.87,10.9,10.87,10.88,149000.0,9.9422,9.9696,9.9422,9.9513,149000.0
2007-04-24 10:30:00,10.88,10.88,10.85,10.87,428000.0,9.9513,9.9513,9.9239,9.9422,428000.0
2007-04-24 10:35:00,10.87,10.88,10.85,10.88,150000.0,9.9422,9.9513,9.9239,9.9513,150000.0
2007-04-24 10:40:00,10.88,10.89,10.84,10.84,301000.0,9.9513,9.9605,9.9147,9.9147,301000.0
2007-04-24 10:45:00,10.84,10.85,10.83,10.83,155000.0,9.9147,9.9239,9.9056,9.9056,155000.0
2007-04-24 10:50:00,10.83,10.84,10.83,10.83,191000.0,9.9056,9.9147,9.9056,9.9056,191000.0
2007-04-24 10:55:00,10.83,10.83,10.78,10.8,361000.0,9.9056,9.9056,9.8599,9.8781,361000.0
2007-04-24 11:00:00,10.8,10.8,10.79,10.8,263000.0,9.8781,9.8781,9.869,9.8781,263000.0
2007-04-24 11:05:00,10.8,10.81,10.79,10.8,202000.0,9.8781,9.8873,9.869,9.8781,202000.0
2007-04-24 11:10:00,10.8,10.82,10.8,10.81,98000.0,9.8781,9.8964,9.8781,9.8873,98000.0
2007-04-24 11:15:00,10.82,10.83,10.81,10.81,232000.0,9.8964,9.9056,9.8873,9.8873,232000.0
2007-04-24 11:20:00,10.81,10.84,10.81,10.83,107000.0,9.8873,9.9147,9.8873,9.9056,107000.0
2007-04-24 11:25:00,10.84,10.84,10.83,10.83,137000.0,9.9147,9.9147,9.9056,9.9056,137000.0
2007-04-24 11:30:00,10.83,10.85,10.83,10.85,56000.0,9.9056,9.9239,9.9056,9.9239,56000.0
2007-04-24 11:35:00,10.85,10.85,10.84,10.85,70000.0,9.9239,9.9239,9.9147,9.9239,70000.0
2007-04-24 11:40:00,10.85,10.85,10.82,10.82,168000.0,9.9239,9.9239,9.8964,9.8964,168000.0
2007-04-24 11:45:00,10.82,10.83,10.82,10.82,59000.0,9.8964,9.9056,9.8964,9.8964,59000.0
2007-04-24 11:50:00,10.82,10.82,10.81,10.81,58000.0,9.8964,9.8964,9.8873,9.8873,58000.0
2007-04-24 11:55:00,10.81,10.81,10.8,10.8,47000.0,9.8873,9.8873,9.8781,9.8781,47000.0
2007-04-24 12:00:00,10.8,10.81,10.8,10.81,48000.0,9.8781,9.8873,9.8781,9.8873,48000.0
2007-04-24 12:05:00,10.81,10.81,10.79,10.8,275000.0,9.8873,9.8873,9.869,9.8781,275000.0
2007-04-24 12:10:00,10.8,10.8,10.79,10.8,98000.0,9.8781,9.8781,9.869,9.8781,98000.0
2007-04-24 12:15:00,10.8,10.82,10.8,10.81,95000.0,9.8781,9.8964,9.8781,9.8873,95000.0
2007-04-24 12:20:00,10.81,10.81,10.8,10.8,78000.0,9.8873,9.8873,9.8781,9.8781,78000.0
2007-04-24 12:25:00,10.8,10.83,10.8,10.82,224000.0,9.8781,9.9056,9.8781,9.8964,224000.0
2007-04-24 12:30:00,10.82,10.83,10.82,10.82,159000.0,9.8964,9.9056,9.8964,9.8964,159000.0
2007-04-24 12:35:00,10.82,10.82,10.8,10.8,135000.0,9.8964,9.8964,9.8781,9.8781,135000.0
2007-04-24 12:40:00,10.8,10.8,10.79,10.8,199000.0,9.8781,9.8781,9.869,9.8781,199000.0
2007-04-24 12:45:00,10.8,10.8,10.8,10.8,284000.0,9.8781,9.8781,9.8781,9.8781,284000.0
2007-04-24 12:50:00,10.8,10.8,10.8,10.8,67000.0,9.8781,9.8781,9.8781,9.8781,67000.0
2007-04-24 12:55:00,10.8,10.8,10.8,10.8,51000.0,9.8781,9.8781,9.8781,9.8781,51000.0
2007-04-24 13:00:00,10.8,10.8,10.8,10.8,114000.0,9.8781,9.8781,9.8781,9.8781,114000.0
2007-04-24 13:05:00,10.8,10.8,10.79,10.79,103000.0,9.8781,9.8781,9.869,9.869,103000.0
2007-04-24 13:10:00,10.79,10.79,10.78,10.78,97000.0,9.869,9.869,9.8599,9.8599,97000.0
2007-04-24 13:15:00,10.78,10.78,10.78,10.78,50000.0,9.8599,9.8599,9.8599,9.8599,50000.0
2007-04-24 13:20:00,10.78,10.78,10.78,10.78,92000.0,9.8599,9.8599,9.8599,9.8599,92000.0
2007-04-24 13:25:00,10.78,10.78,10.78,10.78,25000.0,9.8599,9.8599,9.8599,9.8599,25000.0
2007-04-24 13:30:00,10.78,10.81,10.78,10.8,328000.0,9.8599,9.8873,9.8599,9.8781,328000.0
2007-04-24 13:35:00,10.8,10.81,10.79,10.8,179000.0,9.8781,9.8873,9.869,9.8781,179000.0
2007-04-24 13:40:00,10.8,10.8,10.79,10.79,80000.0,9.8781,9.8781,9.869,9.869,80000.0
2007-04-24 13:45:00,10.79,10.8,10.79,10.8,161000.0,9.869,9.8781,9.869,9.8781,161000.0
2007-04-24 13:50:00,10.8,10.8,10.8,10.8,26000.0,9.8781,9.8781,9.8781,9.8781,26000.0
2007-04-24 13:55:00,10.8,10.8,10.8,10.8,73000.0,9.8781,9.8781,9.8781,9.8781,73000.0
2007-04-24 14:00:00,10.8,10.8,10.8,10.8,98000.0,9.8781,9.8781,9.8781,9.8781,98000.0
2007-04-24 14:05:00,10.8,10.8,10.8,10.8,86000.0,9.8781,9.8781,9.8781,9.8781,86000.0
2007-04-24 14:10:00,10.8,10.8,10.8,10.8,90000.0,9.8781,9.8781,9.8781,9.8781,90000.0
2007-04-24 14:15:00,10.8,10.81,10.8,10.81,289000.0,9.8781,9.8873,9.8781,9.8873,289000.0
2007-04-24 14:20:00,10.81,10.81,10.8,10.8,74000.0,9.8873,9.8873,9.8781,9.8781,74000.0
2007-04-24 14:25:00,10.8,10.8,10.8,10.8,49000.0,9.8781,9.8781,9.8781,9.8781,49000.0
2007-04-24 14:30:00,10.8,10.8,10.8,10.8,40000.0,9.8781,9.8781,9.8781,9.8781,40000.0
2007-04-24 14:35:00,10.8,10.81,10.8,10.81,150000.0,9.8781,9.8873,9.8781,9.8873,150000.0
2007-04-24 14:40:00,10.81,10.81,10.8,10.81,154000.0,9.8873,9.8873,9.8781,9.8873,154000.0
2007-04-24 14:45:00,10.81,10.82,10.81,10.81,125000.0,9.8873,9.8964,9.8873,9.8873,125000.0
2007-04-24 14:50:00,10.81,10.81,10.8,10.8,118000.0,9.8873,9.8873,9.8781,9.8781,118000.0
2007-04-24 14:55:00,10.81,10.81,10.81,10.81,83000.0,9.8873,9.8873,9.8873,9.8873,83000.0
2007-04-24 15:00:00,10.81,10.81,10.81,10.81,39000.0,9.8873,9.8873,9.8873,9.8873,39000.0
2007-04-24 15:05:00,10.81,10.81,10.81,10.81,87000.0,9.8873,9.8873,9.8873,9.8873,87000.0
2007-04-24 15:10:00,10.81,10.81,10.8,10.8,87000.0,9.8873,9.8873,9.8781,9.8781,87000.0
2007-04-24 15:15:00,10.8,10.82,10.8,10.8,314000.0,9.8781,9.8964,9.8781,9.8781,314000.0
2007-04-24 15:20:00,10.8,10.8,10.78,10.78,175000.0,9.8781,9.8781,9.8599,9.8599,175000.0
2007-04-24 15:25:00,10.79,10.79,10.76,10.79,390000.0,9.869,9.869,9.8416,9.869,390000.0
2007-04-24 15:30:00,10.79,10.8,10.79,10.8,179000.0,9.869,9.8781,9.869,9.8781,179000.0
2007-04-24 15:35:00,10.8,10.82,10.8,10.82,147000.0,9.8781,9.8964,9.8781,9.8964,147000.0
2007-04-24 15:40:00,10.82,10.82,10.8,10.8,252000.0,9.8964,9.8964,9.8781,9.8781,252000.0
2007-04-24 15:45:00,10.81,10.82,10.8,10.81,349000.0,9.8873,9.8964,9.8781,9.8873,349000.0
2007-04-24 15:50:00,10.81,10.82,10.81,10.81,363000.0,9.8873,9.8964,9.8873,9.8873,363000.0
2007-04-24 15:55:00,10.81,10.81,10.79,10.81,379000.0,9.8873,9.8873,9.869,9.8873,379000.0
2007-04-25 09:30:00,10.83,10.88,10.77,10.8,248000.0,9.9056,9.9513,9.8507,9.8781,248000.0
2007-04-25 09:35:00,10.8,10.87,10.8,10.83,224000.0,9.8781,9.9422,9.8781,9.9056,224000.0
2007-04-25 09:40:00,10.83,10.85,10.81,10.82,70000.0,9.9056,9.9239,9.8873,9.8964,70000.0
2007-04-25 09:45:00,10.83,10.83,10.81,10.82,91000.0,9.9056,9.9056,9.8873,9.8964,91000.0
2007-04-25 09:50:00,10.82,10.83,10.81,10.81,126000.0,9.8964,9.9056,9.8873,9.8873,126000.0
2007-04-25 09:55:00,10.81,10.83,10.81,10.83,57000.0,9.8873,9.9056,9.8873,9.9056,57000.0
2007-04-25 10:00:00,10.83,10.85,10.82,10.85,232000.0,9.9056,9.9239,9.8964,9.9239,232000.0
2007-04-25 10:05:00,10.85,10.86,10.83,10.85,205000.0,9.9239,9.933,9.9056,9.9239,205000.0
2007-04-25 10:10:00,10.85,10.87,10.85,10.86,181000.0,9.9239,9.9422,9.9239,9.933,181000.0
2007-04-25 10:15:00,10.86,10.87,10.82,10.86,202000.0,9.933,9.9422,9.8964,9.933,202000.0
2007-04-25 10:20:00,10.85,10.86,10.85,10.86,36000.0,9.9239,9.933,9.9239,9.933,36000.0
2007-04-25 10:25:00,10.87,10.88,10.86,10.88,73000.0,9.9422,9.9513,9.933,9.9513,73000.0
2007-04-25 10:30:00,10.88,10.88,10.86,10.86,52000.0,9.9513,9.9513,9.933,9.933,52000.0
2007-04-25 10:35:00,10.86,10.86,10.84,10.85,73000.0,9.933,9.933,9.9147,9.9239,73000.0
2007-04-25 10:40:00,10.85,10.85,10.85,10.85,23000.0,9.9239,9.9239,9.9239,9.9239,23000.0
2007-04-25 10:45:00,10.85,10.85,10.84,10.84,27000.0,9.9239,9.9239,9.9147,9.9147,27000.0
2007-04-25 10:50:00,10.84,10.85,10.84,10.85,44000.0,9.9147,9.9239,9.9147,9.9239,44000.0
2007-04-25 10:55:00,10.85,10.85,10.82,10.82,64000.0,9.9239,9.9239,9.8964,9.8964,64000.0
2007-04-25 11:00:00,10.82,10.82,10.82,10.82,77000.0,9.8964,9.8964,9.8964,9.8964,77000.0
2007-04-25 11:05:00,10.82,10.83,10.81,10.83,80000.0,9.8964,9.9056,9.8873,9.9056,80000.0
2007-04-25 11:10:00,10.82,10.83,10.82,10.82,18000.0,9.8964,9.9056,9.8964,9.8964,18000.0
2007-04-25 11:15:00,10.83,10.85,10.83,10.84,49000.0,9.9056,9.9239,9.9056,9.9147,49000.0
2007-04-25 11:20:00,10.84,10.85,10.84,10.85,21000.0,9.9147,9.9239,9.9147,9.9239,21000.0
2007-04-25 11:25:00,10.85,10.85,10.85,10.85,37000.0,9.9239,9.9239,9.9239,9.9239,37000.0
2007-04-25 11:30:00,10.85,10.85,10.85,10.85,68000.0,9.9239,9.9239,9.9239,9.9239,68000.0
2007-04-25 11:35:00,10.85,10.87,10.85,10.86,152000.0,9.9239,9.9422,9.9239,9.933,152000.0
2007-04-25 11:40:00,10.86,10.87,10.86,10.86,25000.0,9.933,9.9422,9.933,9.933,25000.0
2007-04-25 11:45:00,10.86,10.87,10.86,10.86,18000.0,9.933,9.9422,9.933,9.933,18000.0
2007-04-25 11:50:00,10.86,10.86,10.86,10.86,29000.0,9.933,9.933,9.933,9.933,29000.0
2007-04-25 11:55:00,10.86,10.86,10.86,10.86,25000.0,9.933,9.933,9.933,9.933,25000.0
2007-04-25 12:00:00,10.86,10.87,10.86,10.86,35000.0,9.933,9.9422,9.933,9.933,35000.0
2007-04-25 12:05:00,10.86,10.87,10.86,10.86,20000.0,9.933,9.9422,9.933,9.933,20000.0
2007-04-25 12:10:00,10.86,10.86,10.85,10.85,569000.0,9.933,9.933,9.9239,9.9239,569000.0
2007-04-25 12:15:00,10.85,10.86,10.85,10.85,39000.0,9.9239,9.933,9.9239,9.9239,39000.0
2007-04-25 12:20:00,10.85,10.86,10.85,10.86,39000.0,9.9239,9.933,9.9239,9.933,39000.0
2007-04-25 12:25:00,10.86,10.86,10.86,10.86,48000.0,9.933,9.933,9.933,9.933,48000.0
2007-04-25 12:30:00,10.86,10.86,10.86,10.86,43000.0,9.933,9.933,9.933,9.933,43000.0
2007-04-25 12:35:00,10.86,10.86,10.85,10.86,45000.0,9.933,9.933,9.9239,9.933,45000.0
2007-04-25 12:40:00,10.86,10.86,10.86,10.86,59000.0,9.933,9.933,9.933,9.933,59000.0
2007-04-25 12:45:00,10.86,10.86,10.86,10.86,38000.0,9.933,9.933,9.933,9.933,38000.0
2007-04-25 12:50:00,10.86,10.86,10.86,10.86,13000.0,9.933,9.933,9.933,9.933,13000.0
2007-04-25 12:55:00,10.86,10.86,10.86,10.86,42000.0,9.933,9.933,9.933,9.933,42000.0
2007-04-25 13:00:00,10.86,10.86,10.86,10.86,19000.0,9.933,9.933,9.933,9.933,19000.0
2007-04-25 13:05:00,10.86,10.87,10.86,10.86,32000.0,9.933,9.9422,9.933,9.933,32000.0
2007-04-25 13:10:00,10.86,10.87,10.86,10.87,75000.0,9.933,9.9422,9.933,9.9422,75000.0
2007-04-25 13:15:00,10.87,10.89,10.87,10.89,162000.0,9.9422,9.9605,9.9422,9.9605,162000.0
2007-04-25 13:20:00,10.89,10.9,10.89,10.9,260000.0,9.9605,9.9696,9.9605,9.9696,260000.0
2007-04-25 13:25:00,10.9,10.9,10.85,10.85,615000.0,9.9696,9.9696,9.9239,9.9239,615000.0
2007-04-25 13:30:00,10.85,10.87,10.84,10.87,189000.0,9.9239,9.9422,9.9147,9.9422,189000.0
2007-04-25 13:35:00,10.88,10.88,10.88,10.88,74000.0,9.9513,9.9513,9.9513,9.9513,74000.0
2007-04-25 13:40:00,10.88,10.88,10.88,10.88,92000.0,9.9513,9.9513,9.9513,9.9513,92000.0
2007-04-25 13:45:00,10.88,10.9,10.88,10.9,136000.0,9.9513,9.9696,9.9513,9.9696,136000.0
2007-04-25 13:50:00,10.9,10.9,10.88,10.88,239000.0,9.9696,9.9696,9.9513,9.9513,239000.0
2007-04-25 13:55:00,10.88,10.9,10.88,10.9,69000.0,9.9513,9.9696,9.9513,9.9696,69000.0
2007-04-25 14:00:00,10.9,10.9,10.89,10.89,184000.0,9.9696,9.9696,9.9605,9.9605,184000.0
2007-04-25 14:05:00,10.9,10.92,10.9,10.9,334000.0,9.9696,9.9879,9.9696,9.9696,334000.0
2007-04-25 14:10:00,10.91,10.92,10.9,10.92,102000.0,9.9788,9.9879,9.9696,9.9879,102000.0
2007-04-25 14:15:00,10.92,10.92,10.9,10.9,88000.0,9.9879,9.9879,9.9696,9.9696,88000.0
2007-04-25 14:20:00,10.9,10.91,10.9,10.9,85000.0,9.9696,9.9788,9.9696,9.9696,85000.0
2007-04-25 14:25:00,10.91,10.92,10.9,10.91,85000.0,9.9788,9.9879,9.9696,9.9788,85000.0
2007-04-25 14:30:00,10.91,10.92,10.91,10.92,233000.0,9.9788,9.9879,9.9788,9.9879,233000.0
2007-04-25 14:35:00,10.92,10.92,10.91,10.92,201000.0,9.9879,9.9879,9.9788,9.9879,201000.0
2007-04-25 14:40:00,10.92,10.93,10.92,10.93,95000.0,9.9879,9.997,9.9879,9.997,95000.0
2007-04-25 14:45:00,10.93,10.93,10.92,10.93,101000.0,9.997,9.997,9.9879,9.997,101000.0
2007-04-25 14:50:00,10.93,10.93,10.92,10.92,61000.0,9.997,9.997,9.9879,9.9879,61000.0
2007-04-25 14:55:00,10.92,10.93,10.91,10.91,109000.0,9.9879,9.997,9.9788,9.9788,109000.0
2007-04-25 15:00:00,10.9,10.93,10.9,10.93,100000.0,9.9696,9.997,9.9696,9.997,100000.0
2007-04-25 15:05:00,10.92,10.93,10.92,10.93,48000.0,9.9879,9.997,9.9879,9.997,48000.0
2007-04-25 15:10:00,10.93,10.93,10.92,10.92,146000.0,9.997,9.997,9.9879,9.9879,146000.0
2007-04-25 15:15:00,10.93,10.95,10.92,10.94,379000.0,9.997,10.0153,9.9879,10.0062,379000.0
2007-04-25 15:20:00,10.94,10.94,10.92,10.94,130000.0,10.0062,10.0062,9.9879,10.0062,130000.0
2007-04-25 15:25:00,10.94,10.96,10.94,10.96,308000.0,10.0062,10.0245,10.0062,10.0245,308000.0
2007-04-25 15:30:00,10.95,10.96,10.95,10.95,324000.0,10.0153,10.0245,10.0153,10.0153,324000.0
2007-04-25 15:35:00,10.95,10.95,10.93,10.94,359000.0,10.0153,10.0153,9.997,10.0062,359000.0
2007-04-25 15:40:00,10.95,10.95,10.93,10.93,213000.0,10.0153,10.0153,9.997,9.997,213000.0
2007-04-25 15:45:00,10.93,10.93,10.92,10.92,292000.0,9.997,9.997,9.9879,9.9879,292000.0
2007-04-25 15:50:00,10.92,10.93,10.91,10.91,252000.0,9.9879,9.997,9.9788,9.9788,252000.0
2007-04-25 15:55:00,10.91,10.93,10.91,10.93,262000.0,9.9788,9.997,9.9788,9.997,262000.0
2007-04-26 09:30:00,10.95,10.95,10.94,10.95,113000.0,10.0153,10.0153,10.0062,10.0153,113000.0
2007-04-26 09:35:00,10.95,10.96,10.95,10.95,91000.0,10.0153,10.0245,10.0153,10.0153,91000.0
2007-04-26 09:40:00,10.95,10.96,10.95,10.95,123000.0,10.0153,10.0245,10.0153,10.0153,123000.0
2007-04-26 09:45:00,10.95,10.95,10.92,10.94,195000.0,10.0153,10.0153,9.9879,10.0062,195000.0
2007-04-26 09:50:00,10.94,10.94,10.94,10.94,76000.0,10.0062,10.0062,10.0062,10.0062,76000.0
2007-04-26 09:55:00,10.94,10.95,10.94,10.94,104000.0,10.0062,10.0153,10.0062,10.0062,104000.0
2007-04-26 10:00:00,10.94,10.95,10.94,10.94,46000.0,10.0062,10.0153,10.0062,10.0062,46000.0
2007-04-26 10:05:00,10.94,10.95,10.94,10.95,97000.0,10.0062,10.0153,10.0062,10.0153,97000.0
2007-04-26 10:10:00,10.95,11.0,10.95,10.99,239000.0,10.0153,10.0611,10.0153,10.0519,239000.0
2007-04-26 10:15:00,10.99,11.0,10.98,11.0,324000.0,10.0519,10.0611,10.0428,10.0611,324000.0
2007-04-26 10:20:00,11.0,11.04,11.0,11.04,410000.0,10.0611,10.0977,10.0611,10.0977,410000.0
2007-04-26 10:25:00,11.03,11.05,11.01,11.04,869000.0,10.0885,10.1068,10.0702,10.0977,869000.0
2007-04-26 10:30:00,11.04,11.04,11.0,11.01,554000.0,10.0977,10.0977,10.0611,10.0702,554000.0
2007-04-26 10:35:00,11.01,11.02,10.97,10.97,232000.0,10.0702,10.0794,10.0336,10.0336,232000.0
2007-04-26 10:40:00,10.97,10.98,10.96,10.97,165000.0,10.0336,10.0428,10.0245,10.0336,165000.0
2007-04-26 10:45:00,10.97,11.0,10.97,11.0,116000.0,10.0336,10.0611,10.0336,10.0611,116000.0
2007-04-26 10:50:00,11.0,11.01,10.99,11.01,97000.0,10.0611,10.0702,10.0519,10.0702,97000.0
2007-04-26 10:55:00,11.01,11.01,10.98,10.99,145000.0,10.0702,10.0702,10.0428,10.0519,145000.0
2007-04-26 11:00:00,10.99,10.99,10.97,10.98,92000.0,10.0519,10.0519,10.0336,10.0428,92000.0
2007-04-26 11:05:00,10.98,10.98,10.96,10.96,72000.0,10.0428,10.0428,10.0245,10.0245,72000.0
2007-04-26 11:10:00,10.96,10.96,10.92,10.94,278000.0,10.0245,10.0245,9.9879,10.0062,278000.0
2007-04-26 11:15:00,10.94,10.94,10.92,10.94,424000.0,10.0062,10.0062,9.9879,10.0062,424000.0
2007-04-26 11:20:00,10.94,10.94,10.93,10.93,44000.0,10.0062,10.0062,9.997,9.997,44000.0
2007-04-26 11:25:00,10.93,10.93,10.93,10.93,33000.0,9.997,9.997,9.997,9.997,33000.0
2007-04-26 11:30:00,10.93,10.93,10.9,10.91,200000.0,9.997,9.997,9.9696,9.9788,200000.0
2007-04-26 11:35:00,10.91,10.91,10.89,10.89,90000.0,9.9788,9.9788,9.9605,9.9605,90000.0
2007-04-26 11:40:00,10.89,10.89,10.87,10.88,25000.0,9.9605,9.9605,9.9422,9.9513,25000.0
2007-04-26 11:45:00,10.88,10.9,10.88,10.89,85000.0,9.9513,9.9696,9.9513,9.9605,85000.0
2007-04-26 11:50:00,10.9,10.9,10.89,10.89,10000.0,9.9696,9.9696,9.9605,9.9605,10000.0
2007-04-26 11:55:00,10.9,10.9,10.88,10.89,59000.0,9.9696,9.9696,9.9513,9.9605,59000.0
2007-04-26 12:00:00,10.89,10.89,10.88,10.89,79000.0,9.9605,9.9605,9.9513,9.9605,79000.0
2007-04-26 12:05:00,10.89,10.89,10.88,10.89,50000.0,9.9605,9.9605,9.9513,9.9605,50000.0
2007-04-26 12:10:00,10.89,10.9,10.88,10.89,39000.0,9.9605,9.9696,9.9513,9.9605,39000.0
2007-04-26 12:15:00,10.89,10.89,10.89,10.89,18000.0,9.9605,9.9605,9.9605,9.9605,18000.0
2007-04-26 12:20:00,10.89,10.89,10.89,10.89,47000.0,9.9605,9.9605,9.9605,9.9605,47000.0
2007-04-26 12:25:00,10.89,10.89,10.88,10.88,7000.0,9.9605,9.9605,9.9513,9.9513,7000.0
2007-04-26 12:30:00,10.89,10.9,10.88,10.88,32000.0,9.9605,9.9696,9.9513,9.9513,32000.0
2007-04-26 12:35:00,10.88,10.89,10.88,10.88,94000.0,9.9513,9.9605,9.9513,9.9513,94000.0
2007-04-26 12:40:00,10.88,10.88,10.88,10.88,17000.0,9.9513,9.9513,9.9513,9.9513,17000.0
2007-04-26 12:45:00,10.88,10.88,10.87,10.87,87000.0,9.9513,9.9513,9.9422,9.9422,87000.0
2007-04-26 12:50:00,10.87,10.87,10.86,10.86,42000.0,9.9422,9.9422,9.933,9.933,42000.0
2007-04-26 12:55:00,10.86,10.87,10.86,10.87,33000.0,9.933,9.9422,9.933,9.9422,33000.0
2007-04-26 13:00:00,10.87,10.87,10.86,10.87,46000.0,9.9422,9.9422,9.933,9.9422,46000.0
2007-04-26 13:05:00,10.87,10.88,10.87,10.88,44000.0,9.9422,9.9513,9.9422,9.9513,44000.0
2007-04-26 13:10:00,10.88,10.89,10.88,10.88,112000.0,9.9513,9.9605,9.9513,9.9513,112000.0
2007-04-26 13:15:00,10.88,10.88,10.87,10.87,48000.0,9.9513,9.9513,9.9422,9.9422,48000.0
2007-04-26 13:20:00,10.88,10.88,10.87,10.87,31000.0,9.9513,9.9513,9.9422,9.9422,31000.0
2007-04-26 13:25:00,10.87,10.87,10.86,10.87,24000.0,9.9422,9.9422,9.933,9.9422,24000.0
2007-04-26 13:30:00,10.87,10.87,10.87,10.87,13000.0,9.9422,9.9422,9.9422,9.9422,13000.0
2007-04-26 13:35:00,10.87,10.87,10.86,10.86,28000.0,9.9422,9.9422,9.933,9.933,28000.0
2007-04-26 13:40:00,10.86,10.86,10.83,10.83,232000.0,9.933,9.933,9.9056,9.9056,232000.0
2007-04-26 13:45:00,10.83,10.84,10.83,10.84,86000.0,9.9056,9.9147,9.9056,9.9147,86000.0
2007-04-26 13:50:00,10.84,10.86,10.84,10.86,65000.0,9.9147,9.933,9.9147,9.933,65000.0
2007-04-26 13:55:00,10.86,10.86,10.85,10.85,24000.0,9.933,9.933,9.9239,9.9239,24000.0
2007-04-26 14:00:00,10.86,10.86,10.85,10.85,51000.0,9.933,9.933,9.9239,9.9239,51000.0
2007-04-26 14:05:00,10.84,10.85,10.84,10.85,26000.0,9.9147,9.9239,9.9147,9.9239,26000.0
2007-04-26 14:10:00,10.85,10.86,10.85,10.85,45000.0,9.9239,9.933,9.9239,9.9239,45000.0
2007-04-26 14:15:00,10.85,10.86,10.84,10.84,80000.0,9.9239,9.933,9.9147,9.9147,80000.0
2007-04-26 14:20:00,10.84,10.85,10.84,10.85,42000.0,9.9147,9.9239,9.9147,9.9239,42000.0
2007-04-26 14:25:00,10.85,10.86,10.84,10.85,69000.0,9.9239,9.933,9.9147,9.9239,69000.0
2007-04-26 14:30:00,10.85,10.85,10.84,10.85,78000.0,9.9239,9.9239,9.9147,9.9239,78000.0
2007-04-26 14:35:00,10.85,10.85,10.85,10.85,49000.0,9.9239,9.9239,9.9239,9.9239,49000.0
2007-04-26 14:40:00,10.85,10.85,10.84,10.85,110000.0,9.9239,9.9239,9.9147,9.9239,110000.0
2007-04-26 14:45:00,10.85,10.85,10.84,10.84,206000.0,9.9239,9.9239,9.9147,9.9147,206000.0
2007-04-26 14:50:00,10.84,10.84,10.83,10.83,226000.0,9.9147,9.9147,9.9056,9.9056,226000.0
2007-04-26 14:55:00,10.83,10.83,10.82,10.82,120000.0,9.9056,9.9056,9.8964,9.8964,120000.0
2007-04-26 15:00:00,10.82,10.83,10.8,10.82,163000.0,9.8964,9.9056,9.8781,9.8964,163000.0
2007-04-26 15:05:00,10.82,10.82,10.82,10.82,90000.0,9.8964,9.8964,9.8964,9.8964,90000.0
2007-04-26 15:10:00,10.82,10.85,10.82,10.83,214000.0,9.8964,9.9239,9.8964,9.9056,214000.0
2007-04-26 15:15:00,10.83,10.84,10.83,10.84,79000.0,9.9056,9.9147,9.9056,9.9147,79000.0
2007-04-26 15:20:00,10.84,10.85,10.84,10.85,184000.0,9.9147,9.9239,9.9147,9.9239,184000.0
2007-04-26 15:25:00,10.85,10.85,10.84,10.84,67000.0,9.9239,9.9239,9.9147,9.9147,67000.0
2007-04-26 15:30:00,10.84,10.84,10.84,10.84,70000.0,9.9147,9.9147,9.9147,9.9147,70000.0
2007-04-26 15:35:00,10.84,10.85,10.84,10.84,62000.0,9.9147,9.9239,9.9147,9.9147,62000.0
2007-04-26 15:40:00,10.84,10.84,10.84,10.84,31000.0,9.9147,9.9147,9.9147,9.9147,31000.0
2007-04-26 15:45:00,10.84,10.84,10.83,10.84,111000.0,9.9147,9.9147,9.9056,9.9147,111000.0
2007-04-26 15:50:00,10.84,10.84,10.83,10.83,115000.0,9.9147,9.9147,9.9056,9.9056,115000.0
2007-04-26 15:55:00,10.83,10.86,10.83,10.86,231000.0,9.9056,9.933,9.9056,9.933,231000.0
2007-04-27 09:30:00,10.83,10.85,10.8,10.84,118000.0,9.9056,9.9239,9.8781,9.9147,118000.0
2007-04-27 09:35:00,10.83,10.87,10.83,10.86,48000.0,9.9056,9.9422,9.9056,9.933,48000.0
2007-04-27 09:40:00,10.85,10.89,10.85,10.89,57000.0,9.9239,9.9605,9.9239,9.9605,57000.0
2007-04-27 09:45:00,10.89,10.9,10.88,10.9,121000.0,9.9605,9.9696,9.9513,9.9696,121000.0
2007-04-27 09:50:00,10.9,10.95,10.89,10.95,134000.0,9.9696,10.0153,9.9605,10.0153,134000.0
2007-04-27 09:55:00,10.94,10.95,10.91,10.91,267000.0,10.0062,10.0153,9.9788,9.9788,267000.0
2007-04-27 10:00:00,10.92,10.92,10.89,10.89,406000.0,9.9879,9.9879,9.9605,9.9605,406000.0
2007-04-27 10:05:00,10.89,10.91,10.89,10.9,212000.0,9.9605,9.9788,9.9605,9.9696,212000.0
2007-04-27 10:10:00,10.9,10.9,10.89,10.89,61000.0,9.9696,9.9696,9.9605,9.9605,61000.0
2007-04-27 10:15:00,10.89,10.9,10.88,10.89,88000.0,9.9605,9.9696,9.9513,9.9605,88000.0
2007-04-27 10:20:00,10.89,10.89,10.88,10.89,24000.0,9.9605,9.9605,9.9513,9.9605,24000.0
2007-04-27 10:25:00,10.89,10.9,10.88,10.9,42000.0,9.9605,9.9696,9.9513,9.9696,42000.0
2007-04-27 10:30:00,10.91,10.92,10.9,10.9,16000.0,9.9788,9.9879,9.9696,9.9696,16000.0
2007-04-27 10:35:00,10.9,10.9,10.89,10.9,40000.0,9.9696,9.9696,9.9605,9.9696,40000.0
2007-04-27 10:40:00,10.89,10.9,10.89,10.9,76000.0,9.9605,9.9696,9.9605,9.9696,76000.0
2007-04-27 10:45:00,10.9,10.9,10.88,10.89,30000.0,9.9696,9.9696,9.9513,9.9605,30000.0
2007-04-27 10:50:00,10.9,10.91,10.89,10.91,72000.0,9.9696,9.9788,9.9605,9.9788,72000.0
2007-04-27 10:55:00,10.89,10.91,10.89,10.91,128000.0,9.9605,9.9788,9.9605,9.9788,128000.0
2007-04-27 11:00:00,10.91,10.93,10.91,10.91,86000.0,9.9788,9.997,9.9788,9.9788,86000.0
2007-04-27 11:05:00,10.92,10.93,10.91,10.93,279000.0,9.9879,9.997,9.9788,9.997,279000.0
2007-04-27 11:10:00,10.93,10.93,10.92,10.93,45000.0,9.997,9.997,9.9879,9.997,45000.0
2007-04-27 11:15:00,10.93,10.93,10.93,10.93,108000.0,9.997,9.997,9.997,9.997,108000.0
2007-04-27 11:20:00,10.93,10.96,10.93,10.96,239000.0,9.997,10.0245,9.997,10.0245,239000.0
2007-04-27 11:25:00,10.96,11.0,10.96,10.98,479000.0,10.0245,10.0611,10.0245,10.0428,479000.0
2007-04-27 11:30:00,10.97,10.98,10.95,10.98,385000.0,10.0336,10.0428,10.0153,10.0428,385000.0
2007-04-27 11:35:00,10.98,11.03,10.98,11.01,695000.0,10.0428,10.0885,10.0428,10.0702,695000.0
2007-04-27 11:40:00,11.02,11.11,11.02,11.11,1119000.0,10.0794,10.1617,10.0794,10.1617,1119000.0
2007-04-27 11:45:00,11.11,11.2,11.09,11.14,2293000.0,10.1617,10.244,10.1434,10.1891,2293000.0
2007-04-27 11:50:00,11.14,11.34,11.14,11.28,3482000.0,10.1891,10.3721,10.1891,10.3172,3482000.0
2007-04-27 11:55:00,11.28,11.42,11.28,11.36,2729000.0,10.3172,10.4452,10.3172,10.3903,2729000.0
2007-04-27 12:00:00,11.37,11.44,11.34,11.35,2704000.0,10.3995,10.4635,10.3721,10.3812,2704000.0
2007-04-27 12:05:00,11.35,11.47,11.33,11.34,2544000.0,10.3812,10.491,10.3629,10.3721,2544000.0
2007-04-27 12:10:00,11.34,11.35,11.24,11.27,2246000.0,10.3721,10.3812,10.2806,10.308,2246000.0
2007-04-27 12:15:00,11.27,11.32,11.26,11.3,1481000.0,10.308,10.3538,10.2989,10.3355,1481000.0
2007-04-27 12:20:00,11.32,11.32,11.27,11.29,724000.0,10.3538,10.3538,10.308,10.3263,724000.0
2007-04-27 12:25:00,11.29,11.3,11.23,11.27,1014000.0,10.3263,10.3355,10.2714,10.308,1014000.0
2007-04-27 12:30:00,11.27,11.36,11.27,11.34,846000.0,10.308,10.3903,10.308,10.3721,846000.0
2007-04-27 12:35:00,11.34,11.42,11.33,11.38,1140000.0,10.3721,10.4452,10.3629,10.4086,1140000.0
2007-04-27 12:40:00,11.38,11.47,11.38,11.43,1562000.0,10.4086,10.491,10.4086,10.4544,1562000.0
2007-04-27 12:45:00,11.43,11.44,11.38,11.39,523000.0,10.4544,10.4635,10.4086,10.4178,523000.0
2007-04-27 12:50:00,11.39,11.39,11.35,11.39,703000.0,10.4178,10.4178,10.3812,10.4178,703000.0
2007-04-27 12:55:00,11.38,11.4,11.36,11.37,389000.0,10.4086,10.4269,10.3903,10.3995,389000.0
2007-04-27 13:00:00,11.38,11.38,11.29,11.31,524000.0,10.4086,10.4086,10.3263,10.3446,524000.0
2007-04-27 13:05:00,11.3,11.35,11.3,11.33,445000.0,10.3355,10.3812,10.3355,10.3629,445000.0
2007-04-27 13:10:00,11.33,11.37,11.32,11.35,233000.0,10.3629,10.3995,10.3538,10.3812,233000.0
2007-04-27 13:15:00,11.35,11.38,11.35,11.36,77000.0,10.3812,10.4086,10.3812,10.3903,77000.0
2007-04-27 13:20:00,11.36,11.38,11.36,11.38,132000.0,10.3903,10.4086,10.3903,10.4086,132000.0
2007-04-27 13:25:00,11.38,11.4,11.37,11.37,210000.0,10.4086,10.4269,10.3995,10.3995,210000.0
2007-04-27 13:30:00,11.38,11.4,11.38,11.39,310000.0,10.4086,10.4269,10.4086,10.4178,310000.0
2007-04-27 13:35:00,11.38,11.39,11.36,11.37,417000.0,10.4086,10.4178,10.3903,10.3995,417000.0
2007-04-27 13:40:00,11.37,11.37,11.32,11.35,305000.0,10.3995,10.3995,10.3538,10.3812,305000.0
2007-04-27 13:45:00,11.35,11.35,11.29,11.33,500000.0,10.3812,10.3812,10.3263,10.3629,500000.0
2007-04-27 13:50:00,11.33,11.35,11.32,11.35,197000.0,10.3629,10.3812,10.3538,10.3812,197000.0
2007-04-27 13:55:00,11.35,11.36,11.33,11.33,146000.0,10.3812,10.3903,10.3629,10.3629,146000.0
2007-04-27 14:00:00,11.33,11.34,11.33,11.34,85000.0,10.3629,10.3721,10.3629,10.3721,85000.0
2007-04-27 14:05:00,11.34,11.36,11.34,11.35,177000.0,10.3721,10.3903,10.3721,10.3812,177000.0
2007-04-27 14:10:00,11.35,11.36,11.33,11.35,144000.0,10.3812,10.3903,10.3629,10.3812,144000.0
2007-04-27 14:15:00,11.35,11.37,11.35,11.36,345000.0,10.3812,10.3995,10.3812,10.3903,345000.0
2007-04-27 14:20:00,11.36,11.38,11.36,11.36,415000.0,10.3903,10.4086,10.3903,10.3903,415000.0
2007-04-27 14:25:00,11.37,11.38,11.35,11.37,181000.0,10.3995,10.4086,10.3812,10.3995,181000.0
2007-04-27 14:30:00,11.37,11.38,11.36,11.38,122000.0,10.3995,10.4086,10.3903,10.4086,122000.0
2007-04-27 14:35:00,11.38,11.43,11.38,11.43,474000.0,10.4086,10.4544,10.4086,10.4544,474000.0
2007-04-27 14:40:00,11.43,11.43,11.4,11.4,576000.0,10.4544,10.4544,10.4269,10.4269,576000.0
2007-04-27 14:45:00,11.4,11.43,11.39,11.41,368000.0,10.4269,10.4544,10.4178,10.4361,368000.0
2007-04-27 14:50:00,11.41,11.41,11.38,11.4,285000.0,10.4361,10.4361,10.4086,10.4269,285000.0
2007-04-27 14:55:00,11.4,11.4,11.38,11.39,240000.0,10.4269,10.4269,10.4086,10.4178,240000.0
2007-04-27 15:00:00,11.39,11.4,11.35,11.36,539000.0,10.4178,10.4269,10.3812,10.3903,539000.0
2007-04-27 15:05:00,11.36,11.38,11.36,11.38,293000.0,10.3903,10.4086,10.3903,10.4086,293000.0
2007-04-27 15:10:00,11.38,11.38,11.36,11.38,257000.0,10.4086,10.4086,10.3903,10.4086,257000.0
2007-04-27 15:15:00,11.37,11.37,11.36,11.37,362000.0,10.3995,10.3995,10.3903,10.3995,362000.0
2007-04-27 15:20:00,11.37,11.4,11.37,11.39,521000.0,10.3995,10.4269,10.3995,10.4178,521000.0
2007-04-27 15:25:00,11.39,11.39,11.36,11.37,340000.0,10.4178,10.4178,10.3903,10.3995,340000.0
2007-04-27 15:30:00,11.37,11.39,11.35,11.39,566000.0,10.3995,10.4178,10.3812,10.4178,566000.0
2007-04-27 15:35:00,11.38,11.42,11.38,11.4,433000.0,10.4086,10.4452,10.4086,10.4269,433000.0
2007-04-27 15:40:00,11.4,11.41,11.39,11.4,480000.0,10.4269,10.4361,10.4178,10.4269,480000.0
2007-04-27 15:45:00,11.4,11.4,11.37,11.38,609000.0,10.4269,10.4269,10.3995,10.4086,609000.0
2007-04-27 15:50:00,11.38,11.41,11.37,11.41,845000.0,10.4086,10.4361,10.3995,10.4361,845000.0
2007-04-27 15:55:00,11.41,11.41,11.4,11.4,955000.0,10.4361,10.4361,10.4269,10.4269,955000.0
2007-04-30 09:30:00,11.43,11.55,11.4,11.51,1507000.0,10.4544,10.5641,10.4269,10.5275,1507000.0
2007-04-30 09:35:00,11.54,11.64,11.5,11.59,2193000.0,10.555,10.6464,10.5184,10.6007,2193000.0
2007-04-30 09:40:00,11.61,11.61,11.46,11.47,1296000.0,10.619,10.619,10.4818,10.491,1296000.0
2007-04-30 09:45:00,11.48,11.53,11.47,11.5,566000.0,10.5001,10.5458,10.491,10.5184,566000.0
2007-04-30 09:50:00,11.5,11.57,11.5,11.57,633000.0,10.5184,10.5824,10.5184,10.5824,633000.0
2007-04-30 09:55:00,11.57,11.59,11.54,11.58,389000.0,10.5824,10.6007,10.555,10.5916,389000.0
2007-04-30 10:00:00,11.58,11.63,11.57,11.62,1137000.0,10.5916,10.6373,10.5824,10.6282,1137000.0
2007-04-30 10:05:00,11.62,11.63,11.58,11.59,649000.0,10.6282,10.6373,10.5916,10.6007,649000.0
2007-04-30 10:10:00,11.59,11.69,11.59,11.67,1444000.0,10.6007,10.6922,10.6007,10.6739,1444000.0
2007-04-30 10:15:00,11.67,11.8,11.67,11.78,2420000.0,10.6739,10.7928,10.6739,10.7745,2420000.0
2007-04-30 10:20:00,11.77,11.78,11.72,11.74,1415000.0,10.7653,10.7745,10.7196,10.7379,1415000.0
2007-04-30 10:25:00,11.74,11.74,11.68,11.7,892000.0,10.7379,10.7379,10.683,10.7013,892000.0
2007-04-30 10:30:00,11.7,11.7,11.64,11.65,718000.0,10.7013,10.7013,10.6464,10.6556,718000.0
2007-04-30 10:35:00,11.65,11.7,11.64,11.69,509000.0,10.6556,10.7013,10.6464,10.6922,509000.0
2007-04-30 10:40:00,11.69,11.73,11.68,11.71,567000.0,10.6922,10.7288,10.683,10.7105,567000.0
2007-04-30 10:45:00,11.72,11.72,11.66,11.66,373000.0,10.7196,10.7196,10.6647,10.6647,373000.0
2007-04-30 10:50:00,11.66,11.71,11.65,11.71,248000.0,10.6647,10.7105,10.6556,10.7105,248000.0
2007-04-30 10:55:00,11.71,11.74,11.71,11.71,439000.0,10.7105,10.7379,10.7105,10.7105,439000.0
2007-04-30 11:00:00,11.71,11.71,11.69,11.7,156000.0,10.7105,10.7105,10.6922,10.7013,156000.0
2007-04-30 11:05:00,11.7,11.71,11.69,11.69,204000.0,10.7013,10.7105,10.6922,10.6922,204000.0
2007-04-30 11:10:00,11.69,11.7,11.67,11.67,328000.0,10.6922,10.7013,10.6739,10.6739,328000.0
2007-04-30 11:15:00,11.67,11.67,11.64,11.66,544000.0,10.6739,10.6739,10.6464,10.6647,544000.0
2007-04-30 11:20:00,11.66,11.67,11.65,11.66,356000.0,10.6647,10.6739,10.6556,10.6647,356000.0
2007-04-30 11:25:00,11.66,11.67,11.61,11.64,635000.0,10.6647,10.6739,10.619,10.6464,635000.0
2007-04-30 11:30:00,11.63,11.64,11.58,11.58,311000.0,10.6373,10.6464,10.5916,10.5916,311000.0
2007-04-30 11:35:00,11.58,11.58,11.51,11.52,772000.0,10.5916,10.5916,10.5275,10.5367,772000.0
2007-04-30 11:40:00,11.52,11.55,11.5,11.52,949000.0,10.5367,10.5641,10.5184,10.5367,949000.0
2007-04-30 11:45:00,11.52,11.56,11.52,11.52,378000.0,10.5367,10.5733,10.5367,10.5367,378000.0
2007-04-30 11:50:00,11.52,11.52,11.51,11.52,140000.0,10.5367,10.5367,10.5275,10.5367,140000.0
2007-04-30 11:55:00,11.51,11.52,11.49,11.5,413000.0,10.5275,10.5367,10.5092,10.5184,413000.0
2007-04-30 12:00:00,11.5,11.52,11.49,11.52,385000.0,10.5184,10.5367,10.5092,10.5367,385000.0
2007-04-30 12:05:00,11.52,11.53,11.51,11.51,313000.0,10.5367,10.5458,10.5275,10.5275,313000.0
2007-04-30 12:10:00,11.51,11.53,11.51,11.52,186000.0,10.5275,10.5458,10.5275,10.5367,186000.0
2007-04-30 12:15:00,11.52,11.53,11.51,11.51,133000.0,10.5367,10.5458,10.5275,10.5275,133000.0
2007-04-30 12:20:00,11.51,11.51,11.47,11.48,425000.0,10.5275,10.5275,10.491,10.5001,425000.0
2007-04-30 12:25:00,11.48,11.5,11.48,11.5,299000.0,10.5001,10.5184,10.5001,10.5184,299000.0
2007-04-30 12:30:00,11.5,11.54,11.5,11.53,319000.0,10.5184,10.555,10.5184,10.5458,319000.0
2007-04-30 12:35:00,11.53,11.55,11.5,11.55,283000.0,10.5458,10.5641,10.5184,10.5641,283000.0
2007-04-30 12:40:00,11.54,11.55,11.51,11.52,145000.0,10.555,10.5641,10.5275,10.5367,145000.0
2007-04-30 12:45:00,11.52,11.52,11.52,11.52,126000.0,10.5367,10.5367,10.5367,10.5367,126000.0
2007-04-30 12:50:00,11.52,11.52,11.49,11.49,221000.0,10.5367,10.5367,10.5092,10.5092,221000.0
2007-04-30 12:55:00,11.49,11.5,11.49,11.5,176000.0,10.5092,10.5184,10.5092,10.5184,176000.0
2007-04-30 13:00:00,11.5,11.5,11.49,11.49,77000.0,10.5184,10.5184,10.5092,10.5092,77000.0
2007-04-30 13:05:00,11.49,11.49,11.47,11.49,235000.0,10.5092,10.5092,10.491,10.5092,235000.0
2007-04-30 13:10:00,11.49,11.49,11.43,11.43,536000.0,10.5092,10.5092,10.4544,10.4544,536000.0
2007-04-30 13:15:00,11.43,11.45,11.43,11.44,312000.0,10.4544,10.4727,10.4544,10.4635,312000.0
2007-04-30 13:20:00,11.43,11.45,11.43,11.45,314000.0,10.4544,10.4727,10.4544,10.4727,314000.0
2007-04-30 13:25:00,11.45,11.45,11.44,11.45,183000.0,10.4727,10.4727,10.4635,10.4727,183000.0
2007-04-30 13:30:00,11.45,11.45,11.43,11.44,75000.0,10.4727,10.4727,10.4544,10.4635,75000.0
2007-04-30 13:35:00,11.44,11.44,11.43,11.43,159000.0,10.4635,10.4635,10.4544,10.4544,159000.0
2007-04-30 13:40:00,11.43,11.43,11.42,11.43,432000.0,10.4544,10.4544,10.4452,10.4544,432000.0
2007-04-30 13:45:00,11.42,11.42,11.42,11.42,97000.0,10.4452,10.4452,10.4452,10.4452,97000.0
2007-04-30 13:50:00,11.42,11.43,11.42,11.43,75000.0,10.4452,10.4544,10.4452,10.4544,75000.0
2007-04-30 13:55:00,11.43,11.43,11.41,11.41,152000.0,10.4544,10.4544,10.4361,10.4361,152000.0
2007-04-30 14:00:00,11.41,11.41,11.39,11.39,301000.0,10.4361,10.4361,10.4178,10.4178,301000.0
2007-04-30 14:05:00,11.38,11.39,11.36,11.36,585000.0,10.4086,10.4178,10.3903,10.3903,585000.0
2007-04-30 14:10:00,11.36,11.38,11.36,11.36,214000.0,10.3903,10.4086,10.3903,10.3903,214000.0
2007-04-30 14:15:00,11.36,11.37,11.32,11.36,666000.0,10.3903,10.3995,10.3538,10.3903,666000.0
2007-04-30 14:20:00,11.36,11.36,11.32,11.36,351000.0,10.3903,10.3903,10.3538,10.3903,351000.0
2007-04-30 14:25:00,11.35,11.36,11.34,11.35,160000.0,10.3812,10.3903,10.3721,10.3812,160000.0
2007-04-30 14:30:00,11.36,11.36,11.33,11.34,176000.0,10.3903,10.3903,10.3629,10.3721,176000.0
2007-04-30 14:35:00,11.34,11.34,11.3,11.3,276000.0,10.3721,10.3721,10.3355,10.3355,276000.0
2007-04-30 14:40:00,11.3,11.3,11.24,11.24,789000.0,10.3355,10.3355,10.2806,10.2806,789000.0
2007-04-30 14:45:00,11.24,11.27,11.23,11.25,424000.0,10.2806,10.308,10.2714,10.2897,424000.0
2007-04-30 14:50:00,11.25,11.28,11.24,11.27,239000.0,10.2897,10.3172,10.2806,10.308,239000.0
2007-04-30 14:55:00,11.27,11.27,11.24,11.25,209000.0,10.308,10.308,10.2806,10.2897,209000.0
2007-04-30 15:00:00,11.25,11.29,11.25,11.27,207000.0,10.2897,10.3263,10.2897,10.308,207000.0
2007-04-30 15:05:00,11.28,11.28,11.26,11.27,137000.0,10.3172,10.3172,10.2989,10.308,137000.0
2007-04-30 15:10:00,11.27,11.27,11.26,11.26,230000.0,10.308,10.308,10.2989,10.2989,230000.0
2007-04-30 15:15:00,11.26,11.27,11.25,11.25,454000.0,10.2989,10.308,10.2897,10.2897,454000.0
2007-04-30 15:20:00,11.25,11.26,11.22,11.23,380000.0,10.2897,10.2989,10.2623,10.2714,380000.0
2007-04-30 15:25:00,11.23,11.25,11.21,11.24,734000.0,10.2714,10.2897,10.2531,10.2806,734000.0
2007-04-30 15:30:00,11.24,11.25,11.21,11.22,461000.0,10.2806,10.2897,10.2531,10.2623,461000.0
2007-04-30 15:35:00,11.22,11.23,11.22,11.22,284000.0,10.2623,10.2714,10.2623,10.2623,284000.0
2007-04-30 15:40:00,11.23,11.23,11.17,11.18,905000.0,10.2714,10.2714,10.2166,10.2257,905000.0
2007-04-30 15:45:00,11.18,11.2,11.18,11.18,578000.0,10.2257,10.244,10.2257,10.2257,578000.0
2007-04-30 15:50:00,11.18,11.18,11.15,11.16,491000.0,10.2257,10.2257,10.1983,10.2074,491000.0
2007-04-30 15:55:00,11.16,11.19,11.15,11.16,781000.0,10.2074,10.2349,10.1983,10.2074,781000.0
2007-05-01 09:30:00,11.12,11.38,11.1,11.22,1048000.0,10.1708,10.4086,10.1525,10.2623,1048000.0
2007-05-01 09:35:00,11.22,11.3,11.21,11.26,491000.0,10.2623,10.3355,10.2531,10.2989,491000.0
2007-05-01 09:40:00,11.26,11.29,11.21,11.22,513000.0,10.2989,10.3263,10.2531,10.2623,513000.0
2007-05-01 09:45:00,11.22,11.23,11.2,11.22,683000.0,10.2623,10.2714,10.244,10.2623,683000.0
2007-05-01 09:50:00,11.22,11.27,11.2,11.25,409000.0,10.2623,10.308,10.244,10.2897,409000.0
2007-05-01 09:55:00,11.24,11.28,11.21,11.26,334000.0,10.2806,10.3172,10.2531,10.2989,334000.0
2007-05-01 10:00:00,11.26,11.32,11.22,11.3,651000.0,10.2989,10.3538,10.2623,10.3355,651000.0
2007-05-01 10:05:00,11.3,11.37,11.29,11.32,1175000.0,10.3355,10.3995,10.3263,10.3538,1175000.0
2007-05-01 10:10:00,11.32,11.36,11.31,11.34,643000.0,10.3538,10.3903,10.3446,10.3721,643000.0
2007-05-01 10:15:00,11.34,11.36,11.32,11.33,649000.0,10.3721,10.3903,10.3538,10.3629,649000.0
2007-05-01 10:20:00,11.33,11.33,11.29,11.29,887000.0,10.3629,10.3629,10.3263,10.3263,887000.0
2007-05-01 10:25:00,11.29,11.32,11.26,11.31,849000.0,10.3263,10.3538,10.2989,10.3446,849000.0
2007-05-01 10:30:00,11.3,11.31,11.28,11.31,319000.0,10.3355,10.3446,10.3172,10.3446,319000.0
2007-05-01 10:35:00,11.31,11.38,11.3,11.38,512000.0,10.3446,10.4086,10.3355,10.4086,512000.0
2007-05-01 10:40:00,11.38,11.41,11.37,11.38,703000.0,10.4086,10.4361,10.3995,10.4086,703000.0
2007-05-01 10:45:00,11.38,11.44,11.38,11.4,514000.0,10.4086,10.4635,10.4086,10.4269,514000.0
2007-05-01 10:50:00,11.4,11.44,11.4,11.43,390000.0,10.4269,10.4635,10.4269,10.4544,390000.0
2007-05-01 10:55:00,11.43,11.44,11.4,11.41,308000.0,10.4544,10.4635,10.4269,10.4361,308000.0
2007-05-01 11:00:00,11.42,11.42,11.39,11.41,482000.0,10.4452,10.4452,10.4178,10.4361,482000.0
2007-05-01 11:05:00,11.4,11.4,11.39,11.4,198000.0,10.4269,10.4269,10.4178,10.4269,198000.0
2007-05-01 11:10:00,11.4,11.4,11.39,11.4,143000.0,10.4269,10.4269,10.4178,10.4269,143000.0
2007-05-01 11:15:00,11.4,11.41,11.38,11.4,361000.0,10.4269,10.4361,10.4086,10.4269,361000.0
2007-05-01 11:20:00,11.4,11.44,11.4,11.43,320000.0,10.4269,10.4635,10.4269,10.4544,320000.0
2007-05-01 11:25:00,11.44,11.49,11.43,11.44,529000.0,10.4635,10.5092,10.4544,10.4635,529000.0
2007-05-01 11:30:00,11.44,11.56,11.44,11.49,957000.0,10.4635,10.5733,10.4635,10.5092,957000.0
2007-05-01 11:35:00,11.49,11.5,11.45,11.49,768000.0,10.5092,10.5184,10.4727,10.5092,768000.0
2007-05-01 11:40:00,11.49,11.49,11.4,11.4,362000.0,10.5092,10.5092,10.4269,10.4269,362000.0
2007-05-01 11:45:00,11.41,11.42,11.35,11.35,821000.0,10.4361,10.4452,10.3812,10.3812,821000.0
2007-05-01 11:50:00,11.35,11.39,11.35,11.36,224000.0,10.3812,10.4178,10.3812,10.3903,224000.0
2007-05-01 11:55:00,11.36,11.4,11.36,11.38,528000.0,10.3903,10.4269,10.3903,10.4086,528000.0
2007-05-01 12:00:00,11.38,11.41,11.37,11.41,100000.0,10.4086,10.4361,10.3995,10.4361,100000.0
2007-05-01 12:05:00,11.41,11.42,11.41,11.42,90000.0,10.4361,10.4452,10.4361,10.4452,90000.0
2007-05-01 12:10:00,11.41,11.42,11.35,11.38,174000.0,10.4361,10.4452,10.3812,10.4086,174000.0
2007-05-01 12:15:00,11.38,11.4,11.38,11.39,84000.0,10.4086,10.4269,10.4086,10.4178,84000.0
2007-05-01 12:20:00,11.39,11.39,11.3,11.31,356000.0,10.4178,10.4178,10.3355,10.3446,356000.0
2007-05-01 12:25:00,11.32,11.37,11.32,11.37,197000.0,10.3538,10.3995,10.3538,10.3995,197000.0
2007-05-01 12:30:00,11.36,11.37,11.35,11.36,85000.0,10.3903,10.3995,10.3812,10.3903,85000.0
2007-05-01 12:35:00,11.35,11.36,11.35,11.36,84000.0,10.3812,10.3903,10.3812,10.3903,84000.0
2007-05-01 12:40:00,11.35,11.38,11.35,11.37,86000.0,10.3812,10.4086,10.3812,10.3995,86000.0
2007-05-01 12:45:00,11.37,11.38,11.32,11.33,143000.0,10.3995,10.4086,10.3538,10.3629,143000.0
2007-05-01 12:50:00,11.34,11.35,11.31,11.32,88000.0,10.3721,10.3812,10.3446,10.3538,88000.0
2007-05-01 12:55:00,11.32,11.34,11.32,11.34,84000.0,10.3538,10.3721,10.3538,10.3721,84000.0
2007-05-01 13:00:00,11.34,11.34,11.28,11.31,259000.0,10.3721,10.3721,10.3172,10.3446,259000.0
2007-05-01 13:05:00,11.3,11.3,11.29,11.29,102000.0,10.3355,10.3355,10.3263,10.3263,102000.0
2007-05-01 13:10:00,11.29,11.29,11.28,11.29,136000.0,10.3263,10.3263,10.3172,10.3263,136000.0
2007-05-01 13:15:00,11.29,11.29,11.29,11.29,107000.0,10.3263,10.3263,10.3263,10.3263,107000.0
2007-05-01 13:20:00,11.29,11.3,11.29,11.3,83000.0,10.3263,10.3355,10.3263,10.3355,83000.0
2007-05-01 13:25:00,11.3,11.35,11.3,11.32,222000.0,10.3355,10.3812,10.3355,10.3538,222000.0
2007-05-01 13:30:00,11.32,11.38,11.31,11.38,134000.0,10.3538,10.4086,10.3446,10.4086,134000.0
2007-05-01 13:35:00,11.37,11.38,11.35,11.36,185000.0,10.3995,10.4086,10.3812,10.3903,185000.0
2007-05-01 13:40:00,11.36,11.42,11.36,11.42,291000.0,10.3903,10.4452,10.3903,10.4452,291000.0
2007-05-01 13:45:00,11.42,11.43,11.39,11.39,179000.0,10.4452,10.4544,10.4178,10.4178,179000.0
2007-05-01 13:50:00,11.39,11.42,11.39,11.42,115000.0,10.4178,10.4452,10.4178,10.4452,115000.0
2007-05-01 13:55:00,11.41,11.42,11.38,11.4,133000.0,10.4361,10.4452,10.4086,10.4269,133000.0
2007-05-01 14:00:00,11.4,11.4,11.37,11.39,131000.0,10.4269,10.4269,10.3995,10.4178,131000.0
2007-05-01 14:05:00,11.39,11.4,11.39,11.39,56000.0,10.4178,10.4269,10.4178,10.4178,56000.0
2007-05-01 14:10:00,11.39,11.39,11.37,11.39,182000.0,10.4178,10.4178,10.3995,10.4178,182000.0
2007-05-01 14:15:00,11.39,11.5,11.39,11.49,1439000.0,10.4178,10.5184,10.4178,10.5092,1439000.0
2007-05-01 14:20:00,11.49,11.52,11.48,11.52,1295000.0,10.5092,10.5367,10.5001,10.5367,1295000.0
2007-05-01 14:25:00,11.51,11.52,11.49,11.49,771000.0,10.5275,10.5367,10.5092,10.5092,771000.0
2007-05-01 14:30:00,11.5,11.5,11.48,11.49,378000.0,10.5184,10.5184,10.5001,10.5092,378000.0
2007-05-01 14:35:00,11.5,11.51,11.44,11.44,799000.0,10.5184,10.5275,10.4635,10.4635,799000.0
2007-05-01 14:40:00,11.45,11.49,11.44,11.47,502000.0,10.4727,10.5092,10.4635,10.491,502000.0
2007-05-01 14:45:00,11.47,11.49,11.47,11.47,341000.0,10.491,10.5092,10.491,10.491,341000.0
2007-05-01 14:50:00,11.47,11.48,11.43,11.43,397000.0,10.491,10.5001,10.4544,10.4544,397000.0
2007-05-01 14:55:00,11.43,11.45,11.42,11.45,414000.0,10.4544,10.4727,10.4452,10.4727,414000.0
2007-05-01 15:00:00,11.45,11.47,11.43,11.43,250000.0,10.4727,10.491,10.4544,10.4544,250000.0
2007-05-01 15:05:00,11.43,11.43,11.4,11.4,562000.0,10.4544,10.4544,10.4269,10.4269,562000.0
2007-05-01 15:10:00,11.4,11.42,11.4,11.41,284000.0,10.4269,10.4452,10.4269,10.4361,284000.0
2007-05-01 15:15:00,11.41,11.41,11.4,11.41,286000.0,10.4361,10.4361,10.4269,10.4361,286000.0
2007-05-01 15:20:00,11.41,11.45,11.41,11.44,457000.0,10.4361,10.4727,10.4361,10.4635,457000.0
2007-05-01 15:25:00,11.44,11.46,11.43,11.43,402000.0,10.4635,10.4818,10.4544,10.4544,402000.0
2007-05-01 15:30:00,11.43,11.46,11.41,11.44,778000.0,10.4544,10.4818,10.4361,10.4635,778000.0
2007-05-01 15:35:00,11.44,11.46,11.42,11.44,601000.0,10.4635,10.4818,10.4452,10.4635,601000.0
2007-05-01 15:40:00,11.44,11.49,11.44,11.49,728000.0,10.4635,10.5092,10.4635,10.5092,728000.0
2007-05-01 15:45:00,11.49,11.5,11.47,11.49,602000.0,10.5092,10.5184,10.491,10.5092,602000.0
2007-05-01 15:50:00,11.49,11.49,11.45,11.46,896000.0,10.5092,10.5092,10.4727,10.4818,896000.0
2007-05-01 15:55:00,11.46,11.48,11.45,11.46,1122000.0,10.4818,10.5001,10.4727,10.4818,1122000.0
2007-05-02 09:30:00,12.57,12.67,12.46,12.54,10975000.0,11.4971,11.5885,11.3965,11.4696,10975000.0
2007-05-02 09:35:00,12.54,12.8,12.53,12.72,10481000.0,11.4696,11.7074,11.4605,11.6343,10481000.0
2007-05-02 09:40:00,12.72,12.78,12.65,12.68,6787000.0,11.6343,11.6891,11.5702,11.5977,6787000.0
2007-05-02 09:45:00,12.68,12.7,12.43,12.47,8194000.0,11.5977,11.616,11.369,11.4056,8194000.0
2007-05-02 09:50:00,12.47,12.67,12.47,12.65,4464000.0,11.4056,11.5885,11.4056,11.5702,4464000.0
2007-05-02 09:55:00,12.64,12.72,12.58,12.59,4582000.0,11.5611,11.6343,11.5062,11.5154,4582000.0
2007-05-02 10:00:00,12.59,12.63,12.54,12.63,4275000.0,11.5154,11.5519,11.4696,11.5519,4275000.0
2007-05-02 10:05:00,12.63,12.65,12.55,12.6,2201000.0,11.5519,11.5702,11.4788,11.5245,2201000.0
2007-05-02 10:10:00,12.61,12.87,12.6,12.79,7424000.0,11.5336,11.7715,11.5245,11.6983,7424000.0
2007-05-02 10:15:00,12.79,12.83,12.74,12.75,2752000.0,11.6983,11.7349,11.6526,11.6617,2752000.0
2007-05-02 10:20:00,12.75,12.99,12.73,12.95,6229000.0,11.6617,11.8812,11.6434,11.8446,6229000.0
2007-05-02 10:25:00,12.95,13.02,12.86,12.88,4499000.0,11.8446,11.9087,11.7623,11.7806,4499000.0
2007-05-02 10:30:00,12.88,12.91,12.82,12.9,2397000.0,11.7806,11.808,11.7257,11.7989,2397000.0
2007-05-02 10:35:00,12.9,13.0,12.87,12.99,4227000.0,11.7989,11.8904,11.7715,11.8812,4227000.0
2007-05-02 10:40:00,12.99,13.0,12.86,12.87,1983000.0,11.8812,11.8904,11.7623,11.7715,1983000.0
2007-05-02 10:45:00,12.87,12.91,12.81,12.9,2637000.0,11.7715,11.808,11.7166,11.7989,2637000.0
2007-05-02 10:50:00,12.9,12.91,12.75,12.75,2031000.0,11.7989,11.808,11.6617,11.6617,2031000.0
2007-05-02 10:55:00,12.75,12.82,12.74,12.78,1471000.0,11.6617,11.7257,11.6526,11.6891,1471000.0
2007-05-02 11:00:00,12.78,12.78,12.66,12.7,2013000.0,11.6891,11.6891,11.5794,11.616,2013000.0
2007-05-02 11:05:00,12.69,12.79,12.68,12.75,1535000.0,11.6068,11.6983,11.5977,11.6617,1535000.0
2007-05-02 11:10:00,12.75,12.82,12.71,12.8,1318000.0,11.6617,11.7257,11.6251,11.7074,1318000.0
2007-05-02 11:15:00,12.8,12.83,12.77,12.77,1058000.0,11.7074,11.7349,11.68,11.68,1058000.0
2007-05-02 11:20:00,12.77,12.84,12.77,12.84,984000.0,11.68,11.744,11.68,11.744,984000.0
2007-05-02 11:25:00,12.84,12.85,12.81,12.81,486000.0,11.744,11.7532,11.7166,11.7166,486000.0
2007-05-02 11:30:00,12.82,12.82,12.72,12.72,884000.0,11.7257,11.7257,11.6343,11.6343,884000.0
2007-05-02 11:35:00,12.72,12.75,12.68,12.7,768000.0,11.6343,11.6617,11.5977,11.616,768000.0
2007-05-02 11:40:00,12.7,12.72,12.68,12.72,664000.0,11.616,11.6343,11.5977,11.6343,664000.0
2007-05-02 11:45:00,12.71,12.81,12.71,12.81,1110000.0,11.6251,11.7166,11.6251,11.7166,1110000.0
2007-05-02 11:50:00,12.8,12.82,12.76,12.77,842000.0,11.7074,11.7257,11.6708,11.68,842000.0
2007-05-02 11:55:00,12.77,12.77,12.72,12.74,370000.0,11.68,11.68,11.6343,11.6526,370000.0
2007-05-02 12:00:00,12.74,12.79,12.73,12.74,453000.0,11.6526,11.6983,11.6434,11.6526,453000.0
2007-05-02 12:05:00,12.74,12.74,12.71,12.73,445000.0,11.6526,11.6526,11.6251,11.6434,445000.0
2007-05-02 12:10:00,12.73,12.78,12.73,12.78,390000.0,11.6434,11.6891,11.6434,11.6891,390000.0
2007-05-02 12:15:00,12.76,12.82,12.75,12.82,615000.0,11.6708,11.7257,11.6617,11.7257,615000.0
2007-05-02 12:20:00,12.81,12.81,12.76,12.77,815000.0,11.7166,11.7166,11.6708,11.68,815000.0
2007-05-02 12:25:00,12.77,12.77,12.77,12.77,236000.0,11.68,11.68,11.68,11.68,236000.0
2007-05-02 12:30:00,12.77,12.77,12.75,12.76,576000.0,11.68,11.68,11.6617,11.6708,576000.0
2007-05-02 12:35:00,12.76,12.77,12.72,12.72,539000.0,11.6708,11.68,11.6343,11.6343,539000.0
2007-05-02 12:40:00,12.72,12.78,12.72,12.78,721000.0,11.6343,11.6891,11.6343,11.6891,721000.0
2007-05-02 12:45:00,12.78,12.81,12.76,12.8,773000.0,11.6891,11.7166,11.6708,11.7074,773000.0
2007-05-02 12:50:00,12.79,12.81,12.77,12.79,499000.0,11.6983,11.7166,11.68,11.6983,499000.0
2007-05-02 12:55:00,12.79,12.8,12.72,12.73,516000.0,11.6983,11.7074,11.6343,11.6434,516000.0
2007-05-02 13:00:00,12.74,12.77,12.73,12.74,522000.0,11.6526,11.68,11.6434,11.6526,522000.0
2007-05-02 13:05:00,12.73,12.74,12.68,12.73,1518000.0,11.6434,11.6526,11.5977,11.6434,1518000.0
2007-05-02 13:10:00,12.73,12.74,12.69,12.72,667000.0,11.6434,11.6526,11.6068,11.6343,667000.0
2007-05-02 13:15:00,12.72,12.75,12.71,12.72,417000.0,11.6343,11.6617,11.6251,11.6343,417000.0
2007-05-02 13:20:00,12.72,12.73,12.68,12.7,650000.0,11.6343,11.6434,11.5977,11.616,650000.0
2007-05-02 13:25:00,12.7,12.7,12.65,12.65,903000.0,11.616,11.616,11.5702,11.5702,903000.0
2007-05-02 13:30:00,12.65,12.67,12.62,12.64,1182000.0,11.5702,11.5885,11.5428,11.5611,1182000.0
2007-05-02 13:35:00,12.64,12.67,12.63,12.65,515000.0,11.5611,11.5885,11.5519,11.5702,515000.0
2007-05-02 13:40:00,12.65,12.66,12.61,12.62,587000.0,11.5702,11.5794,11.5336,11.5428,587000.0
2007-05-02 13:45:00,12.62,12.64,12.61,12.63,474000.0,11.5428,11.5611,11.5336,11.5519,474000.0
2007-05-02 13:50:00,12.62,12.63,12.6,12.62,906000.0,11.5428,11.5519,11.5245,11.5428,906000.0
2007-05-02 13:55:00,12.62,12.7,12.59,12.69,1514000.0,11.5428,11.616,11.5154,11.6068,1514000.0
2007-05-02 14:00:00,12.69,12.71,12.65,12.68,1026000.0,11.6068,11.6251,11.5702,11.5977,1026000.0
2007-05-02 14:05:00,12.68,12.69,12.66,12.67,367000.0,11.5977,11.6068,11.5794,11.5885,367000.0
2007-05-02 14:10:00,12.67,12.74,12.66,12.74,1060000.0,11.5885,11.6526,11.5794,11.6526,1060000.0
2007-05-02 14:15:00,12.73,12.74,12.69,12.71,667000.0,11.6434,11.6526,11.6068,11.6251,667000.0
2007-05-02 14:20:00,12.71,12.84,12.7,12.8,3910000.0,11.6251,11.744,11.616,11.7074,3910000.0
2007-05-02 14:25:00,12.79,12.8,12.72,12.72,1125000.0,11.6983,11.7074,11.6343,11.6343,1125000.0
2007-05-02 14:30:00,12.72,12.76,12.72,12.76,669000.0,11.6343,11.6708,11.6343,11.6708,669000.0
2007-05-02 14:35:00,12.76,12.77,12.72,12.73,397000.0,11.6708,11.68,11.6343,11.6434,397000.0
2007-05-02 14:40:00,12.73,12.78,12.72,12.76,560000.0,11.6434,11.6891,11.6343,11.6708,560000.0
2007-05-02 14:45:00,12.76,12.79,12.75,12.78,553000.0,11.6708,11.6983,11.6617,11.6891,553000.0
2007-05-02 14:50:00,12.78,12.82,12.77,12.82,1201000.0,11.6891,11.7257,11.68,11.7257,1201000.0
2007-05-02 14:55:00,12.82,12.82,12.7,12.72,1437000.0,11.7257,11.7257,11.616,11.6343,1437000.0
2007-05-02 15:00:00,12.72,12.74,12.7,12.71,1014000.0,11.6343,11.6526,11.616,11.6251,1014000.0
2007-05-02 15:05:00,12.71,12.72,12.64,12.67,1555000.0,11.6251,11.6343,11.5611,11.5885,1555000.0
2007-05-02 15:10:00,12.67,12.69,12.65,12.67,600000.0,11.5885,11.6068,11.5702,11.5885,600000.0
2007-05-02 15:15:00,12.67,12.72,12.67,12.69,781000.0,11.5885,11.6343,11.5885,11.6068,781000.0
2007-05-02 15:20:00,12.69,12.71,12.63,12.64,1315000.0,11.6068,11.6251,11.5519,11.5611,1315000.0
2007-05-02 15:25:00,12.64,12.68,12.63,12.67,1251000.0,11.5611,11.5977,11.5519,11.5885,1251000.0
2007-05-02 15:30:00,12.67,12.67,12.63,12.66,736000.0,11.5885,11.5885,11.5519,11.5794,736000.0
2007-05-02 15:35:00,12.66,12.66,12.64,12.65,536000.0,11.5794,11.5794,11.5611,11.5702,536000.0
2007-05-02 15:40:00,12.65,12.65,12.6,12.61,1765000.0,11.5702,11.5702,11.5245,11.5336,1765000.0
2007-05-02 15:45:00,12.61,12.66,12.58,12.65,1831000.0,11.5336,11.5794,11.5062,11.5702,1831000.0
2007-05-02 15:50:00,12.65,12.66,12.6,12.63,1480000.0,11.5702,11.5794,11.5245,11.5519,1480000.0
2007-05-02 15:55:00,12.62,12.63,12.59,12.6,2466000.0,11.5428,11.5519,11.5154,11.5245,2466000.0
2007-05-03 09:30:00,12.7,12.75,12.67,12.67,1415000.0,11.616,11.6617,11.5885,11.5885,1415000.0
2007-05-03 09:35:00,12.68,12.73,12.65,12.7,1335000.0,11.5977,11.6434,11.5702,11.616,1335000.0
2007-05-03 09:40:00,12.7,12.91,12.7,12.88,2811000.0,11.616,11.808,11.616,11.7806,2811000.0
2007-05-03 09:45:00,12.88,12.92,12.87,12.87,2447000.0,11.7806,11.8172,11.7715,11.7715,2447000.0
2007-05-03 09:50:00,12.87,12.87,12.8,12.81,1591000.0,11.7715,11.7715,11.7074,11.7166,1591000.0
2007-05-03 09:55:00,12.81,12.9,12.81,12.89,1282000.0,11.7166,11.7989,11.7166,11.7897,1282000.0
2007-05-03 10:00:00,12.89,13.04,12.88,13.02,3539000.0,11.7897,11.9269,11.7806,11.9087,3539000.0
2007-05-03 10:05:00,13.02,13.09,12.98,13.03,3169000.0,11.9087,11.9727,11.8721,11.9178,3169000.0
2007-05-03 10:10:00,13.03,13.1,13.0,13.03,2224000.0,11.9178,11.9818,11.8904,11.9178,2224000.0
2007-05-03 10:15:00,13.03,13.03,12.96,13.02,1784000.0,11.9178,11.9178,11.8538,11.9087,1784000.0
2007-05-03 10:20:00,13.02,13.06,12.98,13.04,1568000.0,11.9087,11.9452,11.8721,11.9269,1568000.0
2007-05-03 10:25:00,13.05,13.07,13.02,13.03,1243000.0,11.9361,11.9544,11.9087,11.9178,1243000.0
2007-05-03 10:30:00,13.03,13.05,13.02,13.04,550000.0,11.9178,11.9361,11.9087,11.9269,550000.0
2007-05-03 10:35:00,13.04,13.12,13.04,13.12,2172000.0,11.9269,12.0001,11.9269,12.0001,2172000.0
2007-05-03 10:40:00,13.12,13.18,13.11,13.17,2278000.0,12.0001,12.055,11.991,12.0458,2278000.0
2007-05-03 10:45:00,13.18,13.18,13.13,13.17,1529000.0,12.055,12.055,12.0093,12.0458,1529000.0
2007-05-03 10:50:00,13.17,13.26,13.15,13.25,2084000.0,12.0458,12.1282,12.0276,12.119,2084000.0
2007-05-03 10:55:00,13.25,13.25,13.15,13.17,1412000.0,12.119,12.119,12.0276,12.0458,1412000.0
2007-05-03 11:00:00,13.17,13.22,13.16,13.18,1412000.0,12.0458,12.0916,12.0367,12.055,1412000.0
2007-05-03 11:05:00,13.18,13.23,13.18,13.2,865000.0,12.055,12.1007,12.055,12.0733,865000.0
2007-05-03 11:10:00,13.2,13.25,13.17,13.24,869000.0,12.0733,12.119,12.0458,12.1099,869000.0
2007-05-03 11:15:00,13.24,13.3,13.23,13.29,1417000.0,12.1099,12.1648,12.1007,12.1556,1417000.0
2007-05-03 11:20:00,13.29,13.29,13.22,13.25,1008000.0,12.1556,12.1556,12.0916,12.119,1008000.0
2007-05-03 11:25:00,13.25,13.33,13.24,13.33,1739000.0,12.119,12.1922,12.1099,12.1922,1739000.0
2007-05-03 11:30:00,13.33,13.4,13.21,13.27,2236000.0,12.1922,12.2562,12.0824,12.1373,2236000.0
2007-05-03 11:35:00,13.27,13.29,13.26,13.27,557000.0,12.1373,12.1556,12.1282,12.1373,557000.0
2007-05-03 11:40:00,13.24,13.25,13.18,13.23,784000.0,12.1099,12.119,12.055,12.1007,784000.0
2007-05-03 11:45:00,13.22,13.24,13.19,13.2,759000.0,12.0916,12.1099,12.0641,12.0733,759000.0
2007-05-03 11:50:00,13.21,13.24,13.2,13.22,449000.0,12.0824,12.1099,12.0733,12.0916,449000.0
2007-05-03 11:55:00,13.21,13.22,13.18,13.2,1191000.0,12.0824,12.0916,12.055,12.0733,1191000.0
2007-05-03 12:00:00,13.19,13.22,13.19,13.21,531000.0,12.0641,12.0916,12.0641,12.0824,531000.0
2007-05-03 12:05:00,13.21,13.24,13.2,13.22,591000.0,12.0824,12.1099,12.0733,12.0916,591000.0
2007-05-03 12:10:00,13.22,13.25,13.22,13.24,540000.0,12.0916,12.119,12.0916,12.1099,540000.0
2007-05-03 12:15:00,13.24,13.24,13.21,13.21,472000.0,12.1099,12.1099,12.0824,12.0824,472000.0
2007-05-03 12:20:00,13.22,13.22,13.19,13.19,337000.0,12.0916,12.0916,12.0641,12.0641,337000.0
2007-05-03 12:25:00,13.19,13.2,13.17,13.17,335000.0,12.0641,12.0733,12.0458,12.0458,335000.0
2007-05-03 12:30:00,13.17,13.18,13.16,13.17,430000.0,12.0458,12.055,12.0367,12.0458,430000.0
2007-05-03 12:35:00,13.17,13.2,13.17,13.2,317000.0,12.0458,12.0733,12.0458,12.0733,317000.0
2007-05-03 12:40:00,13.2,13.22,13.19,13.21,723000.0,12.0733,12.0916,12.0641,12.0824,723000.0
2007-05-03 12:45:00,13.21,13.25,13.21,13.24,707000.0,12.0824,12.119,12.0824,12.1099,707000.0
2007-05-03 12:50:00,13.24,13.26,13.24,13.26,706000.0,12.1099,12.1282,12.1099,12.1282,706000.0
2007-05-03 12:55:00,13.25,13.35,13.24,13.29,1370000.0,12.119,12.2105,12.1099,12.1556,1370000.0
2007-05-03 13:00:00,13.29,13.33,13.26,13.26,777000.0,12.1556,12.1922,12.1282,12.1282,777000.0
2007-05-03 13:05:00,13.27,13.31,13.27,13.29,366000.0,12.1373,12.1739,12.1373,12.1556,366000.0
2007-05-03 13:10:00,13.29,13.29,13.27,13.27,181000.0,12.1556,12.1556,12.1373,12.1373,181000.0
2007-05-03 13:15:00,13.26,13.28,13.26,13.27,141000.0,12.1282,12.1465,12.1282,12.1373,141000.0
2007-05-03 13:20:00,13.27,13.32,13.27,13.3,604000.0,12.1373,12.183,12.1373,12.1648,604000.0
2007-05-03 13:25:00,13.3,13.3,13.23,13.27,659000.0,12.1648,12.1648,12.1007,12.1373,659000.0
2007-05-03 13:30:00,13.27,13.28,13.25,13.26,267000.0,12.1373,12.1465,12.119,12.1282,267000.0
2007-05-03 13:35:00,13.26,13.26,13.26,13.26,115000.0,12.1282,12.1282,12.1282,12.1282,115000.0
2007-05-03 13:40:00,13.26,13.3,13.26,13.3,831000.0,12.1282,12.1648,12.1282,12.1648,831000.0
2007-05-03 13:45:00,13.3,13.3,13.29,13.3,316000.0,12.1648,12.1648,12.1556,12.1648,316000.0
2007-05-03 13:50:00,13.3,13.31,13.28,13.29,322000.0,12.1648,12.1739,12.1465,12.1556,322000.0
2007-05-03 13:55:00,13.29,13.29,13.27,13.28,285000.0,12.1556,12.1556,12.1373,12.1465,285000.0
2007-05-03 14:00:00,13.28,13.3,13.27,13.29,386000.0,12.1465,12.1648,12.1373,12.1556,386000.0
2007-05-03 14:05:00,13.29,13.3,13.27,13.28,284000.0,12.1556,12.1648,12.1373,12.1465,284000.0
2007-05-03 14:10:00,13.28,13.3,13.27,13.3,384000.0,12.1465,12.1648,12.1373,12.1648,384000.0
2007-05-03 14:15:00,13.29,13.31,13.29,13.3,137000.0,12.1556,12.1739,12.1556,12.1648,137000.0
2007-05-03 14:20:00,13.3,13.3,13.28,13.28,231000.0,12.1648,12.1648,12.1465,12.1465,231000.0
2007-05-03 14:25:00,13.28,13.29,13.28,13.28,69000.0,12.1465,12.1556,12.1465,12.1465,69000.0
2007-05-03 14:30:00,13.28,13.3,13.28,13.29,164000.0,12.1465,12.1648,12.1465,12.1556,164000.0
2007-05-03 14:35:00,13.29,13.34,13.29,13.33,1156000.0,12.1556,12.2013,12.1556,12.1922,1156000.0
2007-05-03 14:40:00,13.33,13.33,13.3,13.31,598000.0,12.1922,12.1922,12.1648,12.1739,598000.0
2007-05-03 14:45:00,13.31,13.37,13.31,13.35,756000.0,12.1739,12.2288,12.1739,12.2105,756000.0
2007-05-03 14:50:00,13.35,13.42,13.35,13.39,1571000.0,12.2105,12.2745,12.2105,12.2471,1571000.0
2007-05-03 14:55:00,13.4,13.41,13.36,13.39,846000.0,12.2562,12.2654,12.2196,12.2471,846000.0
2007-05-03 15:00:00,13.39,13.44,13.39,13.44,1376000.0,12.2471,12.2928,12.2471,12.2928,1376000.0
2007-05-03 15:05:00,13.44,13.49,13.42,13.49,1543000.0,12.2928,12.3385,12.2745,12.3385,1543000.0
2007-05-03 15:10:00,13.49,13.49,13.41,13.43,999000.0,12.3385,12.3385,12.2654,12.2837,999000.0
2007-05-03 15:15:00,13.42,13.44,13.42,13.44,815000.0,12.2745,12.2928,12.2745,12.2928,815000.0
2007-05-03 15:20:00,13.44,13.48,13.43,13.47,952000.0,12.2928,12.3294,12.2837,12.3202,952000.0
2007-05-03 15:25:00,13.47,13.52,13.44,13.47,1966000.0,12.3202,12.366,12.2928,12.3202,1966000.0
2007-05-03 15:30:00,13.47,13.49,13.45,13.45,637000.0,12.3202,12.3385,12.3019,12.3019,637000.0
2007-05-03 15:35:00,13.45,13.45,13.42,13.43,1018000.0,12.3019,12.3019,12.2745,12.2837,1018000.0
2007-05-03 15:40:00,13.43,13.48,13.42,13.42,1713000.0,12.2837,12.3294,12.2745,12.2745,1713000.0
2007-05-03 15:45:00,13.42,13.45,13.37,13.41,1859000.0,12.2745,12.3019,12.2288,12.2654,1859000.0
2007-05-03 15:50:00,13.41,13.49,13.41,13.49,2148000.0,12.2654,12.3385,12.2654,12.3385,2148000.0
2007-05-03 15:55:00,13.49,13.51,13.45,13.46,2102000.0,12.3385,12.3568,12.3019,12.3111,2102000.0
2007-05-04 09:30:00,13.58,13.6,13.38,13.4,1364000.0,12.4209,12.4391,12.2379,12.2562,1364000.0
2007-05-04 09:35:00,13.4,13.4,13.31,13.32,1885000.0,12.2562,12.2562,12.1739,12.183,1885000.0
2007-05-04 09:40:00,13.32,13.35,13.26,13.27,1176000.0,12.183,12.2105,12.1282,12.1373,1176000.0
2007-05-04 09:45:00,13.27,13.29,13.2,13.27,1888000.0,12.1373,12.1556,12.0733,12.1373,1888000.0
2007-05-04 09:50:00,13.27,13.46,13.25,13.36,2151000.0,12.1373,12.3111,12.119,12.2196,2151000.0
2007-05-04 09:55:00,13.36,13.37,13.28,13.32,887000.0,12.2196,12.2288,12.1465,12.183,887000.0
2007-05-04 10:00:00,13.32,13.33,13.27,13.3,807000.0,12.183,12.1922,12.1373,12.1648,807000.0
2007-05-04 10:05:00,13.3,13.35,13.3,13.33,383000.0,12.1648,12.2105,12.1648,12.1922,383000.0
2007-05-04 10:10:00,13.33,13.35,13.33,13.34,353000.0,12.1922,12.2105,12.1922,12.2013,353000.0
2007-05-04 10:15:00,13.34,13.41,13.32,13.41,732000.0,12.2013,12.2654,12.183,12.2654,732000.0
2007-05-04 10:20:00,13.4,13.45,13.36,13.43,882000.0,12.2562,12.3019,12.2196,12.2837,882000.0
2007-05-04 10:25:00,13.42,13.55,13.39,13.47,1717000.0,12.2745,12.3934,12.2471,12.3202,1717000.0
2007-05-04 10:30:00,13.46,13.49,13.38,13.39,694000.0,12.3111,12.3385,12.2379,12.2471,694000.0
2007-05-04 10:35:00,13.39,13.43,13.34,13.42,1008000.0,12.2471,12.2837,12.2013,12.2745,1008000.0
2007-05-04 10:40:00,13.41,13.41,13.37,13.38,312000.0,12.2654,12.2654,12.2288,12.2379,312000.0
2007-05-04 10:45:00,13.38,13.38,13.32,13.32,897000.0,12.2379,12.2379,12.183,12.183,897000.0
2007-05-04 10:50:00,13.33,13.38,13.31,13.37,680000.0,12.1922,12.2379,12.1739,12.2288,680000.0
2007-05-04 10:55:00,13.37,13.38,13.36,13.37,268000.0,12.2288,12.2379,12.2196,12.2288,268000.0
2007-05-04 11:00:00,13.37,13.37,13.3,13.33,800000.0,12.2288,12.2288,12.1648,12.1922,800000.0
2007-05-04 11:05:00,13.33,13.35,13.32,13.35,297000.0,12.1922,12.2105,12.183,12.2105,297000.0
2007-05-04 11:10:00,13.35,13.35,13.33,13.35,293000.0,12.2105,12.2105,12.1922,12.2105,293000.0
2007-05-04 11:15:00,13.35,13.38,13.34,13.36,278000.0,12.2105,12.2379,12.2013,12.2196,278000.0
2007-05-04 11:20:00,13.36,13.36,13.33,13.34,309000.0,12.2196,12.2196,12.1922,12.2013,309000.0
2007-05-04 11:25:00,13.34,13.38,13.33,13.37,414000.0,12.2013,12.2379,12.1922,12.2288,414000.0
2007-05-04 11:30:00,13.37,13.44,13.37,13.44,714000.0,12.2288,12.2928,12.2288,12.2928,714000.0
2007-05-04 11:35:00,13.44,13.49,13.42,13.47,863000.0,12.2928,12.3385,12.2745,12.3202,863000.0
2007-05-04 11:40:00,13.46,13.52,13.46,13.48,1204000.0,12.3111,12.366,12.3111,12.3294,1204000.0
2007-05-04 11:45:00,13.48,13.48,13.46,13.47,616000.0,12.3294,12.3294,12.3111,12.3202,616000.0
2007-05-04 11:50:00,13.47,13.54,13.45,13.54,1058000.0,12.3202,12.3843,12.3019,12.3843,1058000.0
2007-05-04 11:55:00,13.54,13.54,13.49,13.5,841000.0,12.3843,12.3843,12.3385,12.3477,841000.0
2007-05-04 12:00:00,13.5,13.51,13.48,13.51,653000.0,12.3477,12.3568,12.3294,12.3568,653000.0
2007-05-04 12:05:00,13.51,13.51,13.45,13.47,660000.0,12.3568,12.3568,12.3019,12.3202,660000.0
2007-05-04 12:10:00,13.47,13.51,13.47,13.51,362000.0,12.3202,12.3568,12.3202,12.3568,362000.0
2007-05-04 12:15:00,13.51,13.54,13.51,13.52,599000.0,12.3568,12.3843,12.3568,12.366,599000.0
2007-05-04 12:20:00,13.52,13.55,13.41,13.41,1272000.0,12.366,12.3934,12.2654,12.2654,1272000.0
2007-05-04 12:25:00,13.41,13.46,13.41,13.46,626000.0,12.2654,12.3111,12.2654,12.3111,626000.0
2007-05-04 12:30:00,13.46,13.47,13.42,13.47,470000.0,12.3111,12.3202,12.2745,12.3202,470000.0
2007-05-04 12:35:00,13.47,13.5,13.46,13.48,405000.0,12.3202,12.3477,12.3111,12.3294,405000.0
2007-05-04 12:40:00,13.48,13.5,13.47,13.5,388000.0,12.3294,12.3477,12.3202,12.3477,388000.0
2007-05-04 12:45:00,13.5,13.5,13.47,13.5,198000.0,12.3477,12.3477,12.3202,12.3477,198000.0
2007-05-04 12:50:00,13.49,13.51,13.47,13.48,246000.0,12.3385,12.3568,12.3202,12.3294,246000.0
2007-05-04 12:55:00,13.47,13.56,13.4,13.49,480000.0,12.3202,12.4026,12.2562,12.3385,480000.0
2007-05-04 13:00:00,13.49,13.49,13.48,13.49,73000.0,12.3385,12.3385,12.3294,12.3385,73000.0
2007-05-04 13:05:00,13.49,13.5,13.48,13.49,186000.0,12.3385,12.3477,12.3294,12.3385,186000.0
2007-05-04 13:10:00,13.49,13.49,13.45,13.48,383000.0,12.3385,12.3385,12.3019,12.3294,383000.0
2007-05-04 13:15:00,13.48,13.49,13.48,13.49,125000.0,12.3294,12.3385,12.3294,12.3385,125000.0
2007-05-04 13:20:00,13.48,13.49,13.46,13.46,149000.0,12.3294,12.3385,12.3111,12.3111,149000.0
2007-05-04 13:25:00,13.46,13.47,13.45,13.46,219000.0,12.3111,12.3202,12.3019,12.3111,219000.0
2007-05-04 13:30:00,13.47,13.47,13.46,13.47,191000.0,12.3202,12.3202,12.3111,12.3202,191000.0
2007-05-04 13:35:00,13.47,13.48,13.47,13.48,154000.0,12.3202,12.3294,12.3202,12.3294,154000.0
2007-05-04 13:40:00,13.47,13.48,13.47,13.48,161000.0,12.3202,12.3294,12.3202,12.3294,161000.0
2007-05-04 13:45:00,13.48,13.48,13.46,13.47,179000.0,12.3294,12.3294,12.3111,12.3202,179000.0
2007-05-04 13:50:00,13.47,13.48,13.45,13.45,200000.0,12.3202,12.3294,12.3019,12.3019,200000.0
2007-05-04 13:55:00,13.45,13.45,13.42,13.44,552000.0,12.3019,12.3019,12.2745,12.2928,552000.0
2007-05-04 14:00:00,13.44,13.46,13.44,13.46,226000.0,12.2928,12.3111,12.2928,12.3111,226000.0
2007-05-04 14:05:00,13.46,13.46,13.45,13.46,235000.0,12.3111,12.3111,12.3019,12.3111,235000.0
2007-05-04 14:10:00,13.46,13.47,13.46,13.47,172000.0,12.3111,12.3202,12.3111,12.3202,172000.0
2007-05-04 14:15:00,13.47,13.51,13.46,13.47,678000.0,12.3202,12.3568,12.3111,12.3202,678000.0
2007-05-04 14:20:00,13.47,13.48,13.46,13.47,342000.0,12.3202,12.3294,12.3111,12.3202,342000.0
2007-05-04 14:25:00,13.47,13.48,13.45,13.47,1049000.0,12.3202,12.3294,12.3019,12.3202,1049000.0
2007-05-04 14:30:00,13.47,13.47,13.46,13.47,254000.0,12.3202,12.3202,12.3111,12.3202,254000.0
2007-05-04 14:35:00,13.47,13.51,13.46,13.47,469000.0,12.3202,12.3568,12.3111,12.3202,469000.0
2007-05-04 14:40:00,13.48,13.48,13.44,13.44,411000.0,12.3294,12.3294,12.2928,12.2928,411000.0
2007-05-04 14:45:00,13.44,13.46,13.44,13.46,305000.0,12.2928,12.3111,12.2928,12.3111,305000.0
2007-05-04 14:50:00,13.46,13.46,13.45,13.46,221000.0,12.3111,12.3111,12.3019,12.3111,221000.0
2007-05-04 14:55:00,13.46,13.46,13.44,13.44,219000.0,12.3111,12.3111,12.2928,12.2928,219000.0
2007-05-04 15:00:00,13.44,13.45,13.42,13.45,466000.0,12.2928,12.3019,12.2745,12.3019,466000.0
2007-05-04 15:05:00,13.45,13.47,13.44,13.44,392000.0,12.3019,12.3202,12.2928,12.2928,392000.0
2007-05-04 15:10:00,13.44,13.46,13.44,13.45,231000.0,12.2928,12.3111,12.2928,12.3019,231000.0
2007-05-04 15:15:00,13.45,13.46,13.45,13.46,262000.0,12.3019,12.3111,12.3019,12.3111,262000.0
2007-05-04 15:20:00,13.46,13.46,13.45,13.45,232000.0,12.3111,12.3111,12.3019,12.3019,232000.0
2007-05-04 15:25:00,13.45,13.46,13.45,13.46,300000.0,12.3019,12.3111,12.3019,12.3111,300000.0
2007-05-04 15:30:00,13.46,13.46,13.45,13.45,269000.0,12.3111,12.3111,12.3019,12.3019,269000.0
2007-05-04 15:35:00,13.45,13.46,13.45,13.46,266000.0,12.3019,12.3111,12.3019,12.3111,266000.0
2007-05-04 15:40:00,13.46,13.48,13.46,13.47,324000.0,12.3111,12.3294,12.3111,12.3202,324000.0
2007-05-04 15:45:00,13.47,13.49,13.45,13.46,721000.0,12.3202,12.3385,12.3019,12.3111,721000.0
2007-05-04 15:50:00,13.47,13.49,13.46,13.49,493000.0,12.3202,12.3385,12.3111,12.3385,493000.0
2007-05-04 15:55:00,13.49,13.5,13.47,13.47,898000.0,12.3385,12.3477,12.3202,12.3202,898000.0
2007-05-07 09:30:00,13.43,13.44,13.33,13.43,990000.0,12.2837,12.2928,12.1922,12.2837,990000.0
2007-05-07 09:35:00,13.43,13.43,13.34,13.37,493000.0,12.2837,12.2837,12.2013,12.2288,493000.0
2007-05-07 09:40:00,13.36,13.38,13.35,13.36,365000.0,12.2196,12.2379,12.2105,12.2196,365000.0
2007-05-07 09:45:00,13.36,13.4,13.35,13.35,396000.0,12.2196,12.2562,12.2105,12.2105,396000.0
2007-05-07 09:50:00,13.35,13.35,13.31,13.33,420000.0,12.2105,12.2105,12.1739,12.1922,420000.0
2007-05-07 09:55:00,13.33,13.35,13.3,13.34,366000.0,12.1922,12.2105,12.1648,12.2013,366000.0
2007-05-07 10:00:00,13.34,13.36,13.31,13.32,532000.0,12.2013,12.2196,12.1739,12.183,532000.0
2007-05-07 10:05:00,13.33,13.34,13.29,13.3,533000.0,12.1922,12.2013,12.1556,12.1648,533000.0
2007-05-07 10:10:00,13.29,13.33,13.29,13.33,484000.0,12.1556,12.1922,12.1556,12.1922,484000.0
2007-05-07 10:15:00,13.33,13.35,13.3,13.33,512000.0,12.1922,12.2105,12.1648,12.1922,512000.0
2007-05-07 10:20:00,13.33,13.34,13.32,13.33,207000.0,12.1922,12.2013,12.183,12.1922,207000.0
2007-05-07 10:25:00,13.33,13.37,13.32,13.36,435000.0,12.1922,12.2288,12.183,12.2196,435000.0
2007-05-07 10:30:00,13.36,13.37,13.33,13.33,264000.0,12.2196,12.2288,12.1922,12.1922,264000.0
2007-05-07 10:35:00,13.33,13.34,13.33,13.34,140000.0,12.1922,12.2013,12.1922,12.2013,140000.0
2007-05-07 10:40:00,13.34,13.38,13.34,13.37,265000.0,12.2013,12.2379,12.2013,12.2288,265000.0
2007-05-07 10:45:00,13.37,13.37,13.36,13.37,73000.0,12.2288,12.2288,12.2196,12.2288,73000.0
2007-05-07 10:50:00,13.37,13.38,13.36,13.37,168000.0,12.2288,12.2379,12.2196,12.2288,168000.0
2007-05-07 10:55:00,13.37,13.38,13.36,13.37,113000.0,12.2288,12.2379,12.2196,12.2288,113000.0
2007-05-07 11:00:00,13.37,13.37,13.34,13.34,161000.0,12.2288,12.2288,12.2013,12.2013,161000.0
2007-05-07 11:05:00,13.34,13.37,13.34,13.36,107000.0,12.2013,12.2288,12.2013,12.2196,107000.0
2007-05-07 11:10:00,13.36,13.37,13.36,13.36,84000.0,12.2196,12.2288,12.2196,12.2196,84000.0
2007-05-07 11:15:00,13.36,13.36,13.35,13.36,93000.0,12.2196,12.2196,12.2105,12.2196,93000.0
2007-05-07 11:20:00,13.35,13.35,13.34,13.35,110000.0,12.2105,12.2105,12.2013,12.2105,110000.0
2007-05-07 11:25:00,13.35,13.37,13.34,13.35,284000.0,12.2105,12.2288,12.2013,12.2105,284000.0
2007-05-07 11:30:00,13.34,13.35,13.34,13.35,54000.0,12.2013,12.2105,12.2013,12.2105,54000.0
2007-05-07 11:35:00,13.35,13.36,13.35,13.35,86000.0,12.2105,12.2196,12.2105,12.2105,86000.0
2007-05-07 11:40:00,13.35,13.35,13.34,13.34,177000.0,12.2105,12.2105,12.2013,12.2013,177000.0
2007-05-07 11:45:00,13.34,13.35,13.34,13.35,78000.0,12.2013,12.2105,12.2013,12.2105,78000.0
2007-05-07 11:50:00,13.35,13.36,13.35,13.36,232000.0,12.2105,12.2196,12.2105,12.2196,232000.0
2007-05-07 11:55:00,13.36,13.37,13.36,13.36,179000.0,12.2196,12.2288,12.2196,12.2196,179000.0
2007-05-07 12:00:00,13.36,13.37,13.36,13.37,186000.0,12.2196,12.2288,12.2196,12.2288,186000.0
2007-05-07 12:05:00,13.37,13.4,13.37,13.39,853000.0,12.2288,12.2562,12.2288,12.2471,853000.0
2007-05-07 12:10:00,13.39,13.43,13.38,13.43,670000.0,12.2471,12.2837,12.2379,12.2837,670000.0
2007-05-07 12:15:00,13.43,13.51,13.43,13.49,1221000.0,12.2837,12.3568,12.2837,12.3385,1221000.0
2007-05-07 12:20:00,13.49,13.65,13.47,13.64,2393000.0,12.3385,12.4849,12.3202,12.4757,2393000.0
2007-05-07 12:25:00,13.63,13.67,13.58,13.62,1335000.0,12.4666,12.5032,12.4209,12.4574,1335000.0
2007-05-07 12:30:00,13.61,13.64,13.58,13.6,557000.0,12.4483,12.4757,12.4209,12.4391,557000.0
2007-05-07 12:35:00,13.59,13.61,13.57,13.58,517000.0,12.43,12.4483,12.4117,12.4209,517000.0
2007-05-07 12:40:00,13.58,13.62,13.58,13.61,508000.0,12.4209,12.4574,12.4209,12.4483,508000.0
2007-05-07 12:45:00,13.61,13.7,13.6,13.69,898000.0,12.4483,12.5306,12.4391,12.5215,898000.0
2007-05-07 12:50:00,13.69,13.72,13.67,13.68,1052000.0,12.5215,12.5489,12.5032,12.5123,1052000.0
2007-05-07 12:55:00,13.68,13.73,13.68,13.73,587000.0,12.5123,12.558,12.5123,12.558,587000.0
2007-05-07 13:00:00,13.74,13.75,13.7,13.72,877000.0,12.5672,12.5763,12.5306,12.5489,877000.0
2007-05-07 13:05:00,13.71,13.71,13.68,13.68,410000.0,12.5398,12.5398,12.5123,12.5123,410000.0
2007-05-07 13:10:00,13.68,13.72,13.66,13.69,517000.0,12.5123,12.5489,12.494,12.5215,517000.0
2007-05-07 13:15:00,13.69,13.73,13.69,13.69,434000.0,12.5215,12.558,12.5215,12.5215,434000.0
2007-05-07 13:20:00,13.7,13.71,13.66,13.66,398000.0,12.5306,12.5398,12.494,12.494,398000.0
2007-05-07 13:25:00,13.66,13.7,13.66,13.69,254000.0,12.494,12.5306,12.494,12.5215,254000.0
2007-05-07 13:30:00,13.69,13.71,13.68,13.69,430000.0,12.5215,12.5398,12.5123,12.5215,430000.0
2007-05-07 13:35:00,13.7,13.72,13.69,13.72,254000.0,12.5306,12.5489,12.5215,12.5489,254000.0
2007-05-07 13:40:00,13.72,13.73,13.71,13.72,257000.0,12.5489,12.558,12.5398,12.5489,257000.0
2007-05-07 13:45:00,13.72,13.75,13.72,13.75,322000.0,12.5489,12.5763,12.5489,12.5763,322000.0
2007-05-07 13:50:00,13.74,13.76,13.74,13.75,770000.0,12.5672,12.5855,12.5672,12.5763,770000.0
2007-05-07 13:55:00,13.75,13.76,13.73,13.76,304000.0,12.5763,12.5855,12.558,12.5855,304000.0
2007-05-07 14:00:00,13.76,13.79,13.71,13.79,482000.0,12.5855,12.6129,12.5398,12.6129,482000.0
2007-05-07 14:05:00,13.79,13.81,13.73,13.74,754000.0,12.6129,12.6312,12.558,12.5672,754000.0
2007-05-07 14:10:00,13.74,13.79,13.73,13.79,341000.0,12.5672,12.6129,12.558,12.6129,341000.0
2007-05-07 14:15:00,13.78,13.82,13.78,13.79,682000.0,12.6038,12.6404,12.6038,12.6129,682000.0
2007-05-07 14:20:00,13.79,13.84,13.79,13.83,684000.0,12.6129,12.6587,12.6129,12.6495,684000.0
2007-05-07 14:25:00,13.83,13.83,13.8,13.83,369000.0,12.6495,12.6495,12.6221,12.6495,369000.0
2007-05-07 14:30:00,13.83,13.87,13.82,13.85,878000.0,12.6495,12.6861,12.6404,12.6678,878000.0
2007-05-07 14:35:00,13.85,13.86,13.83,13.84,431000.0,12.6678,12.677,12.6495,12.6587,431000.0
2007-05-07 14:40:00,13.84,13.85,13.78,13.8,590000.0,12.6587,12.6678,12.6038,12.6221,590000.0
2007-05-07 14:45:00,13.8,13.83,13.72,13.73,824000.0,12.6221,12.6495,12.5489,12.558,824000.0
2007-05-07 14:50:00,13.74,13.77,13.73,13.75,372000.0,12.5672,12.5946,12.558,12.5763,372000.0
2007-05-07 14:55:00,13.76,13.77,13.68,13.69,524000.0,12.5855,12.5946,12.5123,12.5215,524000.0
2007-05-07 15:00:00,13.69,13.73,13.68,13.68,696000.0,12.5215,12.558,12.5123,12.5123,696000.0
2007-05-07 15:05:00,13.68,13.68,13.62,13.64,1239000.0,12.5123,12.5123,12.4574,12.4757,1239000.0
2007-05-07 15:10:00,13.64,13.64,13.57,13.59,1937000.0,12.4757,12.4757,12.4117,12.43,1937000.0
2007-05-07 15:15:00,13.59,13.6,13.53,13.57,1288000.0,12.43,12.4391,12.3751,12.4117,1288000.0
2007-05-07 15:20:00,13.57,13.61,13.54,13.57,882000.0,12.4117,12.4483,12.3843,12.4117,882000.0
2007-05-07 15:25:00,13.58,13.58,13.53,13.56,863000.0,12.4209,12.4209,12.3751,12.4026,863000.0
2007-05-07 15:30:00,13.56,13.57,13.49,13.55,870000.0,12.4026,12.4117,12.3385,12.3934,870000.0
2007-05-07 15:35:00,13.56,13.56,13.46,13.5,952000.0,12.4026,12.4026,12.3111,12.3477,952000.0
2007-05-07 15:40:00,13.49,13.53,13.47,13.49,963000.0,12.3385,12.3751,12.3202,12.3385,963000.0
2007-05-07 15:45:00,13.49,13.5,13.45,13.49,837000.0,12.3385,12.3477,12.3019,12.3385,837000.0
2007-05-07 15:50:00,13.49,13.49,13.45,13.47,769000.0,12.3385,12.3385,12.3019,12.3202,769000.0
2007-05-07 15:55:00,13.47,13.48,13.35,13.41,1411000.0,12.3202,12.3294,12.2105,12.2654,1411000.0
2007-05-08 09:30:00,13.55,13.55,13.45,13.47,1100000.0,12.3934,12.3934,12.3019,12.3202,1100000.0
2007-05-08 09:35:00,13.47,13.5,13.38,13.47,950000.0,12.3202,12.3477,12.2379,12.3202,950000.0
2007-05-08 09:40:00,13.48,13.56,13.46,13.49,891000.0,12.3294,12.4026,12.3111,12.3385,891000.0
2007-05-08 09:45:00,13.5,13.5,13.4,13.44,755000.0,12.3477,12.3477,12.2562,12.2928,755000.0
2007-05-08 09:50:00,13.43,13.45,13.38,13.42,1123000.0,12.2837,12.3019,12.2379,12.2745,1123000.0
2007-05-08 09:55:00,13.41,13.43,13.38,13.4,808000.0,12.2654,12.2837,12.2379,12.2562,808000.0
2007-05-08 10:00:00,13.4,13.41,13.38,13.39,620000.0,12.2562,12.2654,12.2379,12.2471,620000.0
2007-05-08 10:05:00,13.39,13.4,13.35,13.37,804000.0,12.2471,12.2562,12.2105,12.2288,804000.0
2007-05-08 10:10:00,13.37,13.39,13.36,13.38,358000.0,12.2288,12.2471,12.2196,12.2379,358000.0
2007-05-08 10:15:00,13.38,13.4,13.38,13.4,577000.0,12.2379,12.2562,12.2379,12.2562,577000.0
2007-05-08 10:20:00,13.4,13.46,13.4,13.44,733000.0,12.2562,12.3111,12.2562,12.2928,733000.0
2007-05-08 10:25:00,13.44,13.49,13.43,13.46,582000.0,12.2928,12.3385,12.2837,12.3111,582000.0
2007-05-08 10:30:00,13.46,13.47,13.41,13.42,437000.0,12.3111,12.3202,12.2654,12.2745,437000.0
2007-05-08 10:35:00,13.42,13.47,13.42,13.47,341000.0,12.2745,12.3202,12.2745,12.3202,341000.0
2007-05-08 10:40:00,13.46,13.46,13.42,13.42,805000.0,12.3111,12.3111,12.2745,12.2745,805000.0
2007-05-08 10:45:00,13.42,13.45,13.42,13.44,347000.0,12.2745,12.3019,12.2745,12.2928,347000.0
2007-05-08 10:50:00,13.44,13.44,13.43,13.44,126000.0,12.2928,12.2928,12.2837,12.2928,126000.0
2007-05-08 10:55:00,13.44,13.47,13.44,13.45,336000.0,12.2928,12.3202,12.2928,12.3019,336000.0
2007-05-08 11:00:00,13.45,13.45,13.44,13.45,138000.0,12.3019,12.3019,12.2928,12.3019,138000.0
2007-05-08 11:05:00,13.45,13.46,13.45,13.45,157000.0,12.3019,12.3111,12.3019,12.3019,157000.0
2007-05-08 11:10:00,13.45,13.46,13.44,13.46,160000.0,12.3019,12.3111,12.2928,12.3111,160000.0
2007-05-08 11:15:00,13.46,13.48,13.46,13.46,186000.0,12.3111,12.3294,12.3111,12.3111,186000.0
2007-05-08 11:20:00,13.46,13.46,13.45,13.46,100000.0,12.3111,12.3111,12.3019,12.3111,100000.0
2007-05-08 11:25:00,13.46,13.48,13.46,13.47,206000.0,12.3111,12.3294,12.3111,12.3202,206000.0
2007-05-08 11:30:00,13.47,13.48,13.47,13.47,192000.0,12.3202,12.3294,12.3202,12.3202,192000.0
2007-05-08 11:35:00,13.47,13.47,13.46,13.47,200000.0,12.3202,12.3202,12.3111,12.3202,200000.0
2007-05-08 11:40:00,13.47,13.47,13.45,13.46,105000.0,12.3202,12.3202,12.3019,12.3111,105000.0
2007-05-08 11:45:00,13.46,13.46,13.45,13.46,135000.0,12.3111,12.3111,12.3019,12.3111,135000.0
2007-05-08 11:50:00,13.45,13.45,13.43,13.45,260000.0,12.3019,12.3019,12.2837,12.3019,260000.0
2007-05-08 11:55:00,13.45,13.46,13.45,13.46,135000.0,12.3019,12.3111,12.3019,12.3111,135000.0
2007-05-08 12:00:00,13.46,13.46,13.42,13.42,243000.0,12.3111,12.3111,12.2745,12.2745,243000.0
2007-05-08 12:05:00,13.42,13.44,13.42,13.44,99000.0,12.2745,12.2928,12.2745,12.2928,99000.0
2007-05-08 12:10:00,13.44,13.46,13.44,13.46,285000.0,12.2928,12.3111,12.2928,12.3111,285000.0
2007-05-08 12:15:00,13.46,13.46,13.46,13.46,127000.0,12.3111,12.3111,12.3111,12.3111,127000.0
2007-05-08 12:20:00,13.46,13.46,13.45,13.46,78000.0,12.3111,12.3111,12.3019,12.3111,78000.0
2007-05-08 12:25:00,13.46,13.46,13.45,13.46,96000.0,12.3111,12.3111,12.3019,12.3111,96000.0
2007-05-08 12:30:00,13.46,13.47,13.45,13.46,326000.0,12.3111,12.3202,12.3019,12.3111,326000.0
2007-05-08 12:35:00,13.46,13.47,13.46,13.46,96000.0,12.3111,12.3202,12.3111,12.3111,96000.0
2007-05-08 12:40:00,13.46,13.5,13.45,13.5,378000.0,12.3111,12.3477,12.3019,12.3477,378000.0
2007-05-08 12:45:00,13.5,13.54,13.49,13.49,1180000.0,12.3477,12.3843,12.3385,12.3385,1180000.0
2007-05-08 12:50:00,13.49,13.52,13.49,13.51,652000.0,12.3385,12.366,12.3385,12.3568,652000.0
2007-05-08 12:55:00,13.51,13.51,13.48,13.48,171000.0,12.3568,12.3568,12.3294,12.3294,171000.0
2007-05-08 13:00:00,13.48,13.49,13.45,13.46,159000.0,12.3294,12.3385,12.3019,12.3111,159000.0
2007-05-08 13:05:00,13.45,13.47,13.45,13.47,219000.0,12.3019,12.3202,12.3019,12.3202,219000.0
2007-05-08 13:10:00,13.47,13.47,13.46,13.47,94000.0,12.3202,12.3202,12.3111,12.3202,94000.0
2007-05-08 13:15:00,13.47,13.49,13.47,13.49,100000.0,12.3202,12.3385,12.3202,12.3385,100000.0
2007-05-08 13:20:00,13.49,13.5,13.48,13.48,168000.0,12.3385,12.3477,12.3294,12.3294,168000.0
2007-05-08 13:25:00,13.48,13.49,13.47,13.49,67000.0,12.3294,12.3385,12.3202,12.3385,67000.0
2007-05-08 13:30:00,13.49,13.49,13.48,13.49,39000.0,12.3385,12.3385,12.3294,12.3385,39000.0
2007-05-08 13:35:00,13.49,13.5,13.49,13.49,110000.0,12.3385,12.3477,12.3385,12.3385,110000.0
2007-05-08 13:40:00,13.49,13.51,13.49,13.5,137000.0,12.3385,12.3568,12.3385,12.3477,137000.0
2007-05-08 13:45:00,13.5,13.54,13.5,13.53,371000.0,12.3477,12.3843,12.3477,12.3751,371000.0
2007-05-08 13:50:00,13.53,13.57,13.52,13.56,705000.0,12.3751,12.4117,12.366,12.4026,705000.0
2007-05-08 13:55:00,13.56,13.58,13.51,13.53,714000.0,12.4026,12.4209,12.3568,12.3751,714000.0
2007-05-08 14:00:00,13.53,13.53,13.47,13.47,508000.0,12.3751,12.3751,12.3202,12.3202,508000.0
2007-05-08 14:05:00,13.47,13.51,13.47,13.51,283000.0,12.3202,12.3568,12.3202,12.3568,283000.0
2007-05-08 14:10:00,13.52,13.53,13.5,13.52,184000.0,12.366,12.3751,12.3477,12.366,184000.0
2007-05-08 14:15:00,13.52,13.53,13.5,13.52,158000.0,12.366,12.3751,12.3477,12.366,158000.0
2007-05-08 14:20:00,13.52,13.52,13.51,13.51,112000.0,12.366,12.366,12.3568,12.3568,112000.0
2007-05-08 14:25:00,13.51,13.52,13.51,13.52,90000.0,12.3568,12.366,12.3568,12.366,90000.0
2007-05-08 14:30:00,13.52,13.54,13.51,13.51,221000.0,12.366,12.3843,12.3568,12.3568,221000.0
2007-05-08 14:35:00,13.51,13.53,13.51,13.51,106000.0,12.3568,12.3751,12.3568,12.3568,106000.0
2007-05-08 14:40:00,13.51,13.55,13.51,13.55,225000.0,12.3568,12.3934,12.3568,12.3934,225000.0
2007-05-08 14:45:00,13.55,13.57,13.55,13.56,221000.0,12.3934,12.4117,12.3934,12.4026,221000.0
2007-05-08 14:50:00,13.56,13.57,13.54,13.55,375000.0,12.4026,12.4117,12.3843,12.3934,375000.0
2007-05-08 14:55:00,13.55,13.57,13.54,13.55,306000.0,12.3934,12.4117,12.3843,12.3934,306000.0
2007-05-08 15:00:00,13.55,13.56,13.53,13.56,272000.0,12.3934,12.4026,12.3751,12.4026,272000.0
2007-05-08 15:05:00,13.56,13.57,13.54,13.57,187000.0,12.4026,12.4117,12.3843,12.4117,187000.0
2007-05-08 15:10:00,13.56,13.57,13.54,13.55,228000.0,12.4026,12.4117,12.3843,12.3934,228000.0
2007-05-08 15:15:00,13.55,13.55,13.54,13.55,189000.0,12.3934,12.3934,12.3843,12.3934,189000.0
2007-05-08 15:20:00,13.55,13.64,13.55,13.62,1641000.0,12.3934,12.4757,12.3934,12.4574,1641000.0
2007-05-08 15:25:00,13.62,13.67,13.6,13.67,1116000.0,12.4574,12.5032,12.4391,12.5032,1116000.0
2007-05-08 15:30:00,13.66,13.69,13.65,13.66,815000.0,12.494,12.5215,12.4849,12.494,815000.0
2007-05-08 15:35:00,13.66,13.68,13.61,13.64,1029000.0,12.494,12.5123,12.4483,12.4757,1029000.0
2007-05-08 15:40:00,13.64,13.68,13.62,13.67,692000.0,12.4757,12.5123,12.4574,12.5032,692000.0
2007-05-08 15:45:00,13.67,13.69,13.66,13.67,581000.0,12.5032,12.5215,12.494,12.5032,581000.0
2007-05-08 15:50:00,13.67,13.72,13.66,13.69,1182000.0,12.5032,12.5489,12.494,12.5215,1182000.0
2007-05-08 15:55:00,13.69,13.71,13.65,13.71,1013000.0,12.5215,12.5398,12.4849,12.5398,1013000.0
2007-05-09 09:30:00,13.7,13.7,13.67,13.67,68000.0,12.5306,12.5306,12.5032,12.5032,68000.0
2007-05-09 09:35:00,13.66,13.72,13.63,13.72,728000.0,12.494,12.5489,12.4666,12.5489,728000.0
2007-05-09 09:40:00,13.72,13.95,13.72,13.92,1497000.0,12.5489,12.7593,12.5489,12.7318,1497000.0
2007-05-09 09:45:00,13.92,13.99,13.88,13.92,1345000.0,12.7318,12.7959,12.6952,12.7318,1345000.0
2007-05-09 09:50:00,13.92,13.94,13.87,13.89,1038000.0,12.7318,12.7501,12.6861,12.7044,1038000.0
2007-05-09 09:55:00,13.88,13.9,13.85,13.88,487000.0,12.6952,12.7135,12.6678,12.6952,487000.0
2007-05-09 10:00:00,13.88,13.92,13.88,13.89,1032000.0,12.6952,12.7318,12.6952,12.7044,1032000.0
2007-05-09 10:05:00,13.89,13.9,13.87,13.87,590000.0,12.7044,12.7135,12.6861,12.6861,590000.0
2007-05-09 10:10:00,13.87,13.88,13.81,13.83,503000.0,12.6861,12.6952,12.6312,12.6495,503000.0
2007-05-09 10:15:00,13.82,13.88,13.82,13.88,1274000.0,12.6404,12.6952,12.6404,12.6952,1274000.0
2007-05-09 10:20:00,13.88,13.91,13.86,13.9,456000.0,12.6952,12.7227,12.677,12.7135,456000.0
2007-05-09 10:25:00,13.9,13.92,13.89,13.89,330000.0,12.7135,12.7318,12.7044,12.7044,330000.0
2007-05-09 10:30:00,13.89,13.91,13.87,13.9,229000.0,12.7044,12.7227,12.6861,12.7135,229000.0
2007-05-09 10:35:00,13.9,13.9,13.88,13.89,416000.0,12.7135,12.7135,12.6952,12.7044,416000.0
2007-05-09 10:40:00,13.89,13.93,13.88,13.92,432000.0,12.7044,12.741,12.6952,12.7318,432000.0
2007-05-09 10:45:00,13.92,13.93,13.9,13.91,338000.0,12.7318,12.741,12.7135,12.7227,338000.0
2007-05-09 10:50:00,13.91,13.93,13.91,13.92,381000.0,12.7227,12.741,12.7227,12.7318,381000.0
2007-05-09 10:55:00,13.91,13.91,13.9,13.91,299000.0,12.7227,12.7227,12.7135,12.7227,299000.0
2007-05-09 11:00:00,13.91,13.91,13.88,13.89,368000.0,12.7227,12.7227,12.6952,12.7044,368000.0
2007-05-09 11:05:00,13.89,13.9,13.88,13.9,319000.0,12.7044,12.7135,12.6952,12.7135,319000.0
2007-05-09 11:10:00,13.89,13.9,13.88,13.88,360000.0,12.7044,12.7135,12.6952,12.6952,360000.0
2007-05-09 11:15:00,13.88,13.92,13.88,13.9,234000.0,12.6952,12.7318,12.6952,12.7135,234000.0
2007-05-09 11:20:00,13.9,13.9,13.89,13.89,120000.0,12.7135,12.7135,12.7044,12.7044,120000.0
2007-05-09 11:25:00,13.89,13.89,13.88,13.89,185000.0,12.7044,12.7044,12.6952,12.7044,185000.0
2007-05-09 11:30:00,13.89,13.91,13.89,13.9,100000.0,12.7044,12.7227,12.7044,12.7135,100000.0
2007-05-09 11:35:00,13.9,13.92,13.9,13.92,143000.0,12.7135,12.7318,12.7135,12.7318,143000.0
2007-05-09 11:40:00,13.92,13.92,13.89,13.89,133000.0,12.7318,12.7318,12.7044,12.7044,133000.0
2007-05-09 11:45:00,13.89,13.9,13.89,13.9,162000.0,12.7044,12.7135,12.7044,12.7135,162000.0
2007-05-09 11:50:00,13.9,13.92,13.89,13.91,238000.0,12.7135,12.7318,12.7044,12.7227,238000.0
2007-05-09 11:55:00,13.91,13.91,13.89,13.91,83000.0,12.7227,12.7227,12.7044,12.7227,83000.0
2007-05-09 12:00:00,13.92,13.92,13.9,13.9,117000.0,12.7318,12.7318,12.7135,12.7135,117000.0
2007-05-09 12:05:00,13.9,13.91,13.9,13.91,86000.0,12.7135,12.7227,12.7135,12.7227,86000.0
2007-05-09 12:10:00,13.91,13.91,13.89,13.89,126000.0,12.7227,12.7227,12.7044,12.7044,126000.0
2007-05-09 12:15:00,13.89,13.9,13.89,13.9,99000.0,12.7044,12.7135,12.7044,12.7135,99000.0
2007-05-09 12:20:00,13.9,13.9,13.89,13.89,278000.0,12.7135,12.7135,12.7044,12.7044,278000.0
2007-05-09 12:25:00,13.89,13.91,13.89,13.91,127000.0,12.7044,12.7227,12.7044,12.7227,127000.0
2007-05-09 12:30:00,13.91,13.91,13.89,13.9,191000.0,12.7227,12.7227,12.7044,12.7135,191000.0
2007-05-09 12:35:00,13.9,13.9,13.89,13.89,102000.0,12.7135,12.7135,12.7044,12.7044,102000.0
2007-05-09 12:40:00,13.89,13.91,13.89,13.9,175000.0,12.7044,12.7227,12.7044,12.7135,175000.0
2007-05-09 12:45:00,13.9,13.91,13.9,13.9,67000.0,12.7135,12.7227,12.7135,12.7135,67000.0
2007-05-09 12:50:00,13.9,13.91,13.9,13.9,44000.0,12.7135,12.7227,12.7135,12.7135,44000.0
2007-05-09 12:55:00,13.9,13.9,13.9,13.9,44000.0,12.7135,12.7135,12.7135,12.7135,44000.0
2007-05-09 13:00:00,13.9,13.91,13.9,13.9,107000.0,12.7135,12.7227,12.7135,12.7135,107000.0
2007-05-09 13:05:00,13.9,13.9,13.9,13.9,150000.0,12.7135,12.7135,12.7135,12.7135,150000.0
2007-05-09 13:10:00,13.9,13.92,13.9,13.92,317000.0,12.7135,12.7318,12.7135,12.7318,317000.0
2007-05-09 13:15:00,13.92,13.97,13.91,13.96,871000.0,12.7318,12.7776,12.7227,12.7684,871000.0
2007-05-09 13:20:00,13.96,13.96,13.93,13.96,552000.0,12.7684,12.7684,12.741,12.7684,552000.0
2007-05-09 13:25:00,13.96,13.99,13.95,13.96,357000.0,12.7684,12.7959,12.7593,12.7684,357000.0
2007-05-09 13:30:00,13.97,13.98,13.95,13.97,421000.0,12.7776,12.7867,12.7593,12.7776,421000.0
2007-05-09 13:35:00,13.97,13.97,13.94,13.95,227000.0,12.7776,12.7776,12.7501,12.7593,227000.0
2007-05-09 13:40:00,13.94,13.98,13.94,13.97,336000.0,12.7501,12.7867,12.7501,12.7776,336000.0
2007-05-09 13:45:00,13.98,14.03,13.97,14.02,1021000.0,12.7867,12.8324,12.7776,12.8233,1021000.0
2007-05-09 13:50:00,14.02,14.04,14.02,14.03,657000.0,12.8233,12.8416,12.8233,12.8324,657000.0
2007-05-09 13:55:00,14.03,14.05,14.02,14.04,426000.0,12.8324,12.8507,12.8233,12.8416,426000.0
2007-05-09 14:00:00,14.05,14.07,14.02,14.04,501000.0,12.8507,12.869,12.8233,12.8416,501000.0
2007-05-09 14:05:00,14.04,14.09,14.04,14.07,629000.0,12.8416,12.8873,12.8416,12.869,629000.0
2007-05-09 14:10:00,14.07,14.07,14.03,14.07,234000.0,12.869,12.869,12.8324,12.869,234000.0
2007-05-09 14:15:00,14.07,14.08,13.97,14.07,1396000.0,12.869,12.8782,12.7776,12.869,1396000.0
2007-05-09 14:20:00,14.07,14.16,14.02,14.04,1655000.0,12.869,12.9513,12.8233,12.8416,1655000.0
2007-05-09 14:25:00,14.04,14.12,14.02,14.04,1131000.0,12.8416,12.9148,12.8233,12.8416,1131000.0
2007-05-09 14:30:00,14.04,14.08,14.03,14.07,562000.0,12.8416,12.8782,12.8324,12.869,562000.0
2007-05-09 14:35:00,14.07,14.13,14.06,14.13,644000.0,12.869,12.9239,12.8599,12.9239,644000.0
2007-05-09 14:40:00,14.13,14.23,14.11,14.22,1773000.0,12.9239,13.0154,12.9056,13.0062,1773000.0
2007-05-09 14:45:00,14.22,14.23,14.17,14.2,789000.0,13.0062,13.0154,12.9605,12.9879,789000.0
2007-05-09 14:50:00,14.19,14.19,14.11,14.13,1105000.0,12.9788,12.9788,12.9056,12.9239,1105000.0
2007-05-09 14:55:00,14.14,14.16,14.11,14.11,364000.0,12.9331,12.9513,12.9056,12.9056,364000.0
2007-05-09 15:00:00,14.11,14.14,14.06,14.06,978000.0,12.9056,12.9331,12.8599,12.8599,978000.0
2007-05-09 15:05:00,14.06,14.07,14.02,14.03,1288000.0,12.8599,12.869,12.8233,12.8324,1288000.0
2007-05-09 15:10:00,14.03,14.09,14.03,14.09,840000.0,12.8324,12.8873,12.8324,12.8873,840000.0
2007-05-09 15:15:00,14.09,14.11,14.04,14.05,697000.0,12.8873,12.9056,12.8416,12.8507,697000.0
2007-05-09 15:20:00,14.05,14.09,14.04,14.07,305000.0,12.8507,12.8873,12.8416,12.869,305000.0
2007-05-09 15:25:00,14.07,14.1,14.05,14.1,425000.0,12.869,12.8965,12.8507,12.8965,425000.0
2007-05-09 15:30:00,14.1,14.1,14.07,14.07,345000.0,12.8965,12.8965,12.869,12.869,345000.0
2007-05-09 15:35:00,14.07,14.07,14.05,14.07,493000.0,12.869,12.869,12.8507,12.869,493000.0
2007-05-09 15:40:00,14.07,14.07,14.04,14.06,471000.0,12.869,12.869,12.8416,12.8599,471000.0
2007-05-09 15:45:00,14.07,14.08,14.04,14.05,823000.0,12.869,12.8782,12.8416,12.8507,823000.0
2007-05-09 15:50:00,14.05,14.05,14.01,14.03,884000.0,12.8507,12.8507,12.8141,12.8324,884000.0
2007-05-09 15:55:00,14.03,14.03,13.96,13.97,1120000.0,12.8324,12.8324,12.7684,12.7776,1120000.0
2007-05-10 09:30:00,14.05,14.09,14.0,14.02,1025000.0,12.8507,12.8873,12.805,12.8233,1025000.0
2007-05-10 09:35:00,14.02,14.25,14.0,14.2,2224000.0,12.8233,13.0337,12.805,12.9879,2224000.0
2007-05-10 09:40:00,14.2,14.25,14.18,14.2,1521000.0,12.9879,13.0337,12.9696,12.9879,1521000.0
2007-05-10 09:45:00,14.2,14.2,14.05,14.09,1413000.0,12.9879,12.9879,12.8507,12.8873,1413000.0
2007-05-10 09:50:00,14.09,14.13,14.06,14.09,752000.0,12.8873,12.9239,12.8599,12.8873,752000.0
2007-05-10 09:55:00,14.08,14.17,14.08,14.15,581000.0,12.8782,12.9605,12.8782,12.9422,581000.0
2007-05-10 10:00:00,14.15,14.17,14.08,14.12,559000.0,12.9422,12.9605,12.8782,12.9148,559000.0
2007-05-10 10:05:00,14.11,14.12,14.08,14.08,437000.0,12.9056,12.9148,12.8782,12.8782,437000.0
2007-05-10 10:10:00,14.08,14.12,14.08,14.1,418000.0,12.8782,12.9148,12.8782,12.8965,418000.0
2007-05-10 10:15:00,14.1,14.16,14.1,14.14,386000.0,12.8965,12.9513,12.8965,12.9331,386000.0
2007-05-10 10:20:00,14.13,14.15,14.11,14.12,282000.0,12.9239,12.9422,12.9056,12.9148,282000.0
2007-05-10 10:25:00,14.12,14.18,14.11,14.17,550000.0,12.9148,12.9696,12.9056,12.9605,550000.0
2007-05-10 10:30:00,14.17,14.22,14.16,14.2,474000.0,12.9605,13.0062,12.9513,12.9879,474000.0
2007-05-10 10:35:00,14.2,14.26,14.19,14.25,956000.0,12.9879,13.0428,12.9788,13.0337,956000.0
2007-05-10 10:40:00,14.25,14.27,14.2,14.25,809000.0,13.0337,13.052,12.9879,13.0337,809000.0
2007-05-10 10:45:00,14.25,14.27,14.21,14.27,398000.0,13.0337,13.052,12.9971,13.052,398000.0
2007-05-10 10:50:00,14.27,14.32,14.24,14.32,1312000.0,13.052,13.0977,13.0245,13.0977,1312000.0
2007-05-10 10:55:00,14.32,14.32,14.26,14.29,953000.0,13.0977,13.0977,13.0428,13.0702,953000.0
2007-05-10 11:00:00,14.29,14.29,14.24,14.24,950000.0,13.0702,13.0702,13.0245,13.0245,950000.0
2007-05-10 11:05:00,14.24,14.27,14.22,14.26,372000.0,13.0245,13.052,13.0062,13.0428,372000.0
2007-05-10 11:10:00,14.26,14.31,14.26,14.28,845000.0,13.0428,13.0885,13.0428,13.0611,845000.0
2007-05-10 11:15:00,14.28,14.3,14.27,14.3,722000.0,13.0611,13.0794,13.052,13.0794,722000.0
2007-05-10 11:20:00,14.3,14.32,14.26,14.26,541000.0,13.0794,13.0977,13.0428,13.0428,541000.0
2007-05-10 11:25:00,14.25,14.27,14.24,14.24,618000.0,13.0337,13.052,13.0245,13.0245,618000.0
2007-05-10 11:30:00,14.24,14.29,14.24,14.26,530000.0,13.0245,13.0702,13.0245,13.0428,530000.0
2007-05-10 11:35:00,14.26,14.3,14.23,14.29,419000.0,13.0428,13.0794,13.0154,13.0702,419000.0
2007-05-10 11:40:00,14.29,14.3,14.27,14.29,397000.0,13.0702,13.0794,13.052,13.0702,397000.0
2007-05-10 11:45:00,14.29,14.29,14.27,14.27,265000.0,13.0702,13.0702,13.052,13.052,265000.0
2007-05-10 11:50:00,14.27,14.28,14.25,14.25,536000.0,13.052,13.0611,13.0337,13.0337,536000.0
2007-05-10 11:55:00,14.26,14.26,14.2,14.2,755000.0,13.0428,13.0428,12.9879,12.9879,755000.0
2007-05-10 12:00:00,14.2,14.2,14.11,14.15,1526000.0,12.9879,12.9879,12.9056,12.9422,1526000.0
2007-05-10 12:05:00,14.16,14.2,14.1,14.1,1240000.0,12.9513,12.9879,12.8965,12.8965,1240000.0
2007-05-10 12:10:00,14.1,14.2,14.1,14.19,627000.0,12.8965,12.9879,12.8965,12.9788,627000.0
2007-05-10 12:15:00,14.19,14.21,14.15,14.19,481000.0,12.9788,12.9971,12.9422,12.9788,481000.0
2007-05-10 12:20:00,14.19,14.2,14.15,14.2,363000.0,12.9788,12.9879,12.9422,12.9879,363000.0
2007-05-10 12:25:00,14.2,14.22,14.18,14.19,285000.0,12.9879,13.0062,12.9696,12.9788,285000.0
2007-05-10 12:30:00,14.19,14.22,14.16,14.21,283000.0,12.9788,13.0062,12.9513,12.9971,283000.0
2007-05-10 12:35:00,14.21,14.22,14.19,14.19,173000.0,12.9971,13.0062,12.9788,12.9788,173000.0
2007-05-10 12:40:00,14.19,14.21,14.19,14.2,230000.0,12.9788,12.9971,12.9788,12.9879,230000.0
2007-05-10 12:45:00,14.19,14.21,14.19,14.19,154000.0,12.9788,12.9971,12.9788,12.9788,154000.0
2007-05-10 12:50:00,14.19,14.19,14.16,14.16,289000.0,12.9788,12.9788,12.9513,12.9513,289000.0
2007-05-10 12:55:00,14.16,14.17,14.15,14.16,159000.0,12.9513,12.9605,12.9422,12.9513,159000.0
2007-05-10 13:00:00,14.15,14.15,14.01,14.01,1157000.0,12.9422,12.9422,12.8141,12.8141,1157000.0
2007-05-10 13:05:00,14.01,14.04,14.0,14.02,751000.0,12.8141,12.8416,12.805,12.8233,751000.0
2007-05-10 13:10:00,14.02,14.02,13.85,13.89,2427000.0,12.8233,12.8233,12.6678,12.7044,2427000.0
2007-05-10 13:15:00,13.88,13.99,13.87,13.99,1390000.0,12.6952,12.7959,12.6861,12.7959,1390000.0
2007-05-10 13:20:00,13.99,13.99,13.89,13.9,738000.0,12.7959,12.7959,12.7044,12.7135,738000.0
2007-05-10 13:25:00,13.91,13.97,13.9,13.96,579000.0,12.7227,12.7776,12.7135,12.7684,579000.0
2007-05-10 13:30:00,13.96,13.96,13.85,13.87,833000.0,12.7684,12.7684,12.6678,12.6861,833000.0
2007-05-10 13:35:00,13.87,13.88,13.8,13.85,990000.0,12.6861,12.6952,12.6221,12.6678,990000.0
2007-05-10 13:40:00,13.85,13.92,13.85,13.91,757000.0,12.6678,12.7318,12.6678,12.7227,757000.0
2007-05-10 13:45:00,13.91,13.94,13.87,13.94,377000.0,12.7227,12.7501,12.6861,12.7501,377000.0
2007-05-10 13:50:00,13.94,13.97,13.92,13.94,716000.0,12.7501,12.7776,12.7318,12.7501,716000.0
2007-05-10 13:55:00,13.94,13.94,13.89,13.93,566000.0,12.7501,12.7501,12.7044,12.741,566000.0
2007-05-10 14:00:00,13.93,13.98,13.91,13.95,591000.0,12.741,12.7867,12.7227,12.7593,591000.0
2007-05-10 14:05:00,13.95,13.97,13.93,13.94,322000.0,12.7593,12.7776,12.741,12.7501,322000.0
2007-05-10 14:10:00,13.94,13.94,13.86,13.87,463000.0,12.7501,12.7501,12.677,12.6861,463000.0
2007-05-10 14:15:00,13.86,13.93,13.86,13.92,327000.0,12.677,12.741,12.677,12.7318,327000.0
2007-05-10 14:20:00,13.92,13.97,13.92,13.96,372000.0,12.7318,12.7776,12.7318,12.7684,372000.0
2007-05-10 14:25:00,13.95,14.04,13.94,14.02,694000.0,12.7593,12.8416,12.7501,12.8233,694000.0
2007-05-10 14:30:00,14.02,14.03,13.97,14.01,540000.0,12.8233,12.8324,12.7776,12.8141,540000.0
2007-05-10 14:35:00,14.01,14.03,13.98,14.0,298000.0,12.8141,12.8324,12.7867,12.805,298000.0
2007-05-10 14:40:00,13.99,14.0,13.97,13.99,196000.0,12.7959,12.805,12.7776,12.7959,196000.0
2007-05-10 14:45:00,14.0,14.02,13.99,14.01,202000.0,12.805,12.8233,12.7959,12.8141,202000.0
2007-05-10 14:50:00,14.01,14.01,13.95,13.98,487000.0,12.8141,12.8141,12.7593,12.7867,487000.0
2007-05-10 14:55:00,13.99,14.01,13.97,13.97,441000.0,12.7959,12.8141,12.7776,12.7776,441000.0
2007-05-10 15:00:00,13.98,13.98,13.91,13.95,628000.0,12.7867,12.7867,12.7227,12.7593,628000.0
2007-05-10 15:05:00,13.95,13.95,13.91,13.92,245000.0,12.7593,12.7593,12.7227,12.7318,245000.0
2007-05-10 15:10:00,13.92,14.0,13.92,13.97,449000.0,12.7318,12.805,12.7318,12.7776,449000.0
2007-05-10 15:15:00,13.96,13.97,13.93,13.94,271000.0,12.7684,12.7776,12.741,12.7501,271000.0
2007-05-10 15:20:00,13.94,13.97,13.94,13.94,261000.0,12.7501,12.7776,12.7501,12.7501,261000.0
2007-05-10 15:25:00,13.94,13.96,13.92,13.96,207000.0,12.7501,12.7684,12.7318,12.7684,207000.0
2007-05-10 15:30:00,13.96,13.96,13.93,13.94,214000.0,12.7684,12.7684,12.741,12.7501,214000.0
2007-05-10 15:35:00,13.94,13.96,13.91,13.92,280000.0,12.7501,12.7684,12.7227,12.7318,280000.0
2007-05-10 15:40:00,13.91,13.93,13.87,13.9,635000.0,12.7227,12.741,12.6861,12.7135,635000.0
2007-05-10 15:45:00,13.9,13.9,13.86,13.86,339000.0,12.7135,12.7135,12.677,12.677,339000.0
2007-05-10 15:50:00,13.86,13.91,13.85,13.89,1021000.0,12.677,12.7227,12.6678,12.7044,1021000.0
2007-05-10 15:55:00,13.88,13.93,13.86,13.89,887000.0,12.6952,12.741,12.677,12.7044,887000.0
2007-05-11 09:30:00,13.91,13.94,13.87,13.87,56000.0,12.7227,12.7501,12.6861,12.6861,56000.0
2007-05-11 09:35:00,13.9,13.99,13.88,13.97,512000.0,12.7135,12.7959,12.6952,12.7776,512000.0
2007-05-11 09:40:00,13.97,14.23,13.96,14.17,1986000.0,12.7776,13.0154,12.7684,12.9605,1986000.0
2007-05-11 09:45:00,14.17,14.17,13.96,13.97,2393000.0,12.9605,12.9605,12.7684,12.7776,2393000.0
2007-05-11 09:50:00,13.96,14.0,13.77,13.83,4381000.0,12.7684,12.805,12.5946,12.6495,4381000.0
2007-05-11 09:55:00,13.82,13.83,13.63,13.63,3427000.0,12.6404,12.6495,12.4666,12.4666,3427000.0
2007-05-11 10:00:00,13.63,13.73,13.63,13.67,2235000.0,12.4666,12.558,12.4666,12.5032,2235000.0
2007-05-11 10:05:00,13.67,13.68,13.52,13.6,2817000.0,12.5032,12.5123,12.366,12.4391,2817000.0
2007-05-11 10:10:00,13.6,13.72,13.6,13.71,1762000.0,12.4391,12.5489,12.4391,12.5398,1762000.0
2007-05-11 10:15:00,13.7,13.85,13.7,13.74,2756000.0,12.5306,12.6678,12.5306,12.5672,2756000.0
2007-05-11 10:20:00,13.74,13.85,13.67,13.82,1989000.0,12.5672,12.6678,12.5032,12.6404,1989000.0
2007-05-11 10:25:00,13.82,13.84,13.77,13.79,913000.0,12.6404,12.6587,12.5946,12.6129,913000.0
2007-05-11 10:30:00,13.79,13.81,13.71,13.72,773000.0,12.6129,12.6312,12.5398,12.5489,773000.0
2007-05-11 10:35:00,13.71,13.79,13.71,13.75,819000.0,12.5398,12.6129,12.5398,12.5763,819000.0
2007-05-11 10:40:00,13.75,13.8,13.72,13.78,709000.0,12.5763,12.6221,12.5489,12.6038,709000.0
2007-05-11 10:45:00,13.77,13.81,13.76,13.8,701000.0,12.5946,12.6312,12.5855,12.6221,701000.0
2007-05-11 10:50:00,13.8,13.8,13.74,13.78,677000.0,12.6221,12.6221,12.5672,12.6038,677000.0
2007-05-11 10:55:00,13.78,13.81,13.78,13.8,691000.0,12.6038,12.6312,12.6038,12.6221,691000.0
2007-05-11 11:00:00,13.8,13.83,13.78,13.83,578000.0,12.6221,12.6495,12.6038,12.6495,578000.0
2007-05-11 11:05:00,13.82,13.89,13.82,13.84,1347000.0,12.6404,12.7044,12.6404,12.6587,1347000.0
2007-05-11 11:10:00,13.85,13.86,13.82,13.83,733000.0,12.6678,12.677,12.6404,12.6495,733000.0
2007-05-11 11:15:00,13.83,13.83,13.79,13.81,363000.0,12.6495,12.6495,12.6129,12.6312,363000.0
2007-05-11 11:20:00,13.81,13.81,13.76,13.78,591000.0,12.6312,12.6312,12.5855,12.6038,591000.0
2007-05-11 11:25:00,13.78,13.78,13.74,13.75,701000.0,12.6038,12.6038,12.5672,12.5763,701000.0
2007-05-11 11:30:00,13.75,13.8,13.74,13.79,827000.0,12.5763,12.6221,12.5672,12.6129,827000.0
2007-05-11 11:35:00,13.79,13.82,13.77,13.81,290000.0,12.6129,12.6404,12.5946,12.6312,290000.0
2007-05-11 11:40:00,13.81,13.81,13.78,13.79,317000.0,12.6312,12.6312,12.6038,12.6129,317000.0
2007-05-11 11:45:00,13.79,13.81,13.78,13.78,214000.0,12.6129,12.6312,12.6038,12.6038,214000.0
2007-05-11 11:50:00,13.78,13.8,13.78,13.8,181000.0,12.6038,12.6221,12.6038,12.6221,181000.0
2007-05-11 11:55:00,13.8,13.83,13.79,13.83,408000.0,12.6221,12.6495,12.6129,12.6495,408000.0
2007-05-11 12:00:00,13.83,13.83,13.78,13.8,295000.0,12.6495,12.6495,12.6038,12.6221,295000.0
2007-05-11 12:05:00,13.79,13.81,13.79,13.8,136000.0,12.6129,12.6312,12.6129,12.6221,136000.0
2007-05-11 12:10:00,13.8,13.81,13.78,13.78,256000.0,12.6221,12.6312,12.6038,12.6038,256000.0
2007-05-11 12:15:00,13.78,13.82,13.78,13.82,159000.0,12.6038,12.6404,12.6038,12.6404,159000.0
2007-05-11 12:20:00,13.81,13.84,13.81,13.83,390000.0,12.6312,12.6587,12.6312,12.6495,390000.0
2007-05-11 12:25:00,13.83,13.83,13.81,13.82,167000.0,12.6495,12.6495,12.6312,12.6404,167000.0
2007-05-11 12:30:00,13.82,13.83,13.81,13.81,223000.0,12.6404,12.6495,12.6312,12.6312,223000.0
2007-05-11 12:35:00,13.82,13.83,13.81,13.83,225000.0,12.6404,12.6495,12.6312,12.6495,225000.0
2007-05-11 12:40:00,13.83,13.83,13.82,13.83,170000.0,12.6495,12.6495,12.6404,12.6495,170000.0
2007-05-11 12:45:00,13.83,13.83,13.82,13.82,313000.0,12.6495,12.6495,12.6404,12.6404,313000.0
2007-05-11 12:50:00,13.83,13.83,13.8,13.8,248000.0,12.6495,12.6495,12.6221,12.6221,248000.0
2007-05-11 12:55:00,13.8,13.82,13.8,13.82,301000.0,12.6221,12.6404,12.6221,12.6404,301000.0
2007-05-11 13:00:00,13.82,13.86,13.82,13.82,897000.0,12.6404,12.677,12.6404,12.6404,897000.0
2007-05-11 13:05:00,13.82,13.82,13.81,13.82,262000.0,12.6404,12.6404,12.6312,12.6404,262000.0
2007-05-11 13:10:00,13.82,13.82,13.81,13.82,188000.0,12.6404,12.6404,12.6312,12.6404,188000.0
2007-05-11 13:15:00,13.82,13.82,13.79,13.81,127000.0,12.6404,12.6404,12.6129,12.6312,127000.0
2007-05-11 13:20:00,13.81,13.89,13.81,13.87,818000.0,12.6312,12.7044,12.6312,12.6861,818000.0
2007-05-11 13:25:00,13.87,13.96,13.86,13.92,2495000.0,12.6861,12.7684,12.677,12.7318,2495000.0
2007-05-11 13:30:00,13.93,13.94,13.88,13.9,277000.0,12.741,12.7501,12.6952,12.7135,277000.0
2007-05-11 13:35:00,13.89,13.9,13.88,13.88,341000.0,12.7044,12.7135,12.6952,12.6952,341000.0
2007-05-11 13:40:00,13.89,13.9,13.87,13.88,243000.0,12.7044,12.7135,12.6861,12.6952,243000.0
2007-05-11 13:45:00,13.88,13.93,13.88,13.91,322000.0,12.6952,12.741,12.6952,12.7227,322000.0
2007-05-11 13:50:00,13.91,13.95,13.9,13.95,540000.0,12.7227,12.7593,12.7135,12.7593,540000.0
2007-05-11 13:55:00,13.94,13.99,13.93,13.98,706000.0,12.7501,12.7959,12.741,12.7867,706000.0
2007-05-11 14:00:00,13.98,13.98,13.93,13.96,657000.0,12.7867,12.7867,12.741,12.7684,657000.0
2007-05-11 14:05:00,13.96,13.97,13.93,13.96,487000.0,12.7684,12.7776,12.741,12.7684,487000.0
2007-05-11 14:10:00,13.97,13.98,13.93,13.94,301000.0,12.7776,12.7867,12.741,12.7501,301000.0
2007-05-11 14:15:00,13.94,13.94,13.91,13.93,504000.0,12.7501,12.7501,12.7227,12.741,504000.0
2007-05-11 14:20:00,13.93,13.93,13.88,13.9,348000.0,12.741,12.741,12.6952,12.7135,348000.0
2007-05-11 14:25:00,13.9,13.93,13.89,13.89,413000.0,12.7135,12.741,12.7044,12.7044,413000.0
2007-05-11 14:30:00,13.89,13.9,13.86,13.88,553000.0,12.7044,12.7135,12.677,12.6952,553000.0
2007-05-11 14:35:00,13.88,13.91,13.87,13.91,311000.0,12.6952,12.7227,12.6861,12.7227,311000.0
2007-05-11 14:40:00,13.91,13.95,13.9,13.92,506000.0,12.7227,12.7593,12.7135,12.7318,506000.0
2007-05-11 14:45:00,13.92,13.96,13.91,13.93,349000.0,12.7318,12.7684,12.7227,12.741,349000.0
2007-05-11 14:50:00,13.92,13.92,13.87,13.9,595000.0,12.7318,12.7318,12.6861,12.7135,595000.0
2007-05-11 14:55:00,13.9,13.91,13.88,13.9,500000.0,12.7135,12.7227,12.6952,12.7135,500000.0
2007-05-11 15:00:00,13.9,13.91,13.88,13.9,200000.0,12.7135,12.7227,12.6952,12.7135,200000.0
2007-05-11 15:05:00,13.9,13.9,13.88,13.9,414000.0,12.7135,12.7135,12.6952,12.7135,414000.0
2007-05-11 15:10:00,13.9,13.9,13.88,13.9,373000.0,12.7135,12.7135,12.6952,12.7135,373000.0
2007-05-11 15:15:00,13.9,13.9,13.89,13.9,592000.0,12.7135,12.7135,12.7044,12.7135,592000.0
2007-05-11 15:20:00,13.9,13.9,13.88,13.9,483000.0,12.7135,12.7135,12.6952,12.7135,483000.0
2007-05-11 15:25:00,13.9,13.91,13.89,13.9,530000.0,12.7135,12.7227,12.7044,12.7135,530000.0
2007-05-11 15:30:00,13.9,13.91,13.89,13.9,418000.0,12.7135,12.7227,12.7044,12.7135,418000.0
2007-05-11 15:35:00,13.9,13.93,13.9,13.91,892000.0,12.7135,12.741,12.7135,12.7227,892000.0
2007-05-11 15:40:00,13.91,13.92,13.89,13.89,716000.0,12.7227,12.7318,12.7044,12.7044,716000.0
2007-05-11 15:45:00,13.89,13.91,13.89,13.91,504000.0,12.7044,12.7227,12.7044,12.7227,504000.0
2007-05-11 15:50:00,13.91,13.91,13.88,13.91,897000.0,12.7227,12.7227,12.6952,12.7227,897000.0
2007-05-11 15:55:00,13.91,13.95,13.85,13.88,1586000.0,12.7227,12.7593,12.6678,12.6952,1586000.0
2007-05-14 09:30:00,13.88,13.96,13.82,13.9,660000.0,12.6952,12.7684,12.6404,12.7135,660000.0
2007-05-14 09:35:00,13.89,13.95,13.76,13.77,772000.0,12.7044,12.7593,12.5855,12.5946,772000.0
2007-05-14 09:40:00,13.77,13.82,13.76,13.79,451000.0,12.5946,12.6404,12.5855,12.6129,451000.0
2007-05-14 09:45:00,13.79,13.81,13.79,13.8,196000.0,12.6129,12.6312,12.6129,12.6221,196000.0
2007-05-14 09:50:00,13.81,13.81,13.76,13.78,325000.0,12.6312,12.6312,12.5855,12.6038,325000.0
2007-05-14 09:55:00,13.78,13.8,13.77,13.77,270000.0,12.6038,12.6221,12.5946,12.5946,270000.0
2007-05-14 10:00:00,13.77,13.77,13.65,13.69,955000.0,12.5946,12.5946,12.4849,12.5215,955000.0
2007-05-14 10:05:00,13.68,13.71,13.67,13.69,464000.0,12.5123,12.5398,12.5032,12.5215,464000.0
2007-05-14 10:10:00,13.69,13.71,13.68,13.69,324000.0,12.5215,12.5398,12.5123,12.5215,324000.0
2007-05-14 10:15:00,13.69,13.69,13.64,13.65,663000.0,12.5215,12.5215,12.4757,12.4849,663000.0
2007-05-14 10:20:00,13.65,13.69,13.64,13.67,453000.0,12.4849,12.5215,12.4757,12.5032,453000.0
2007-05-14 10:25:00,13.68,13.68,13.63,13.66,478000.0,12.5123,12.5123,12.4666,12.494,478000.0
2007-05-14 10:30:00,13.66,13.68,13.6,13.62,1035000.0,12.494,12.5123,12.4391,12.4574,1035000.0
2007-05-14 10:35:00,13.62,13.66,13.61,13.62,682000.0,12.4574,12.494,12.4483,12.4574,682000.0
2007-05-14 10:40:00,13.63,13.64,13.6,13.62,789000.0,12.4666,12.4757,12.4391,12.4574,789000.0
2007-05-14 10:45:00,13.62,13.68,13.62,13.66,644000.0,12.4574,12.5123,12.4574,12.494,644000.0
2007-05-14 10:50:00,13.66,13.69,13.64,13.68,333000.0,12.494,12.5215,12.4757,12.5123,333000.0
2007-05-14 10:55:00,13.68,13.7,13.67,13.68,361000.0,12.5123,12.5306,12.5032,12.5123,361000.0
2007-05-14 11:00:00,13.67,13.68,13.66,13.66,199000.0,12.5032,12.5123,12.494,12.494,199000.0
2007-05-14 11:05:00,13.67,13.68,13.65,13.65,147000.0,12.5032,12.5123,12.4849,12.4849,147000.0
2007-05-14 11:10:00,13.65,13.68,13.63,13.67,180000.0,12.4849,12.5123,12.4666,12.5032,180000.0
2007-05-14 11:15:00,13.66,13.67,13.64,13.64,273000.0,12.494,12.5032,12.4757,12.4757,273000.0
2007-05-14 11:20:00,13.65,13.65,13.58,13.58,594000.0,12.4849,12.4849,12.4209,12.4209,594000.0
2007-05-14 11:25:00,13.59,13.61,13.57,13.58,573000.0,12.43,12.4483,12.4117,12.4209,573000.0
2007-05-14 11:30:00,13.58,13.58,13.53,13.54,1128000.0,12.4209,12.4209,12.3751,12.3843,1128000.0
2007-05-14 11:35:00,13.54,13.56,13.52,13.54,446000.0,12.3843,12.4026,12.366,12.3843,446000.0
2007-05-14 11:40:00,13.54,13.56,13.52,13.55,262000.0,12.3843,12.4026,12.366,12.3934,262000.0
2007-05-14 11:45:00,13.55,13.56,13.53,13.53,149000.0,12.3934,12.4026,12.3751,12.3751,149000.0
2007-05-14 11:50:00,13.53,13.54,13.51,13.53,346000.0,12.3751,12.3843,12.3568,12.3751,346000.0
2007-05-14 11:55:00,13.53,13.53,13.51,13.53,384000.0,12.3751,12.3751,12.3568,12.3751,384000.0
2007-05-14 12:00:00,13.53,13.58,13.53,13.57,465000.0,12.3751,12.4209,12.3751,12.4117,465000.0
2007-05-14 12:05:00,13.57,13.61,13.56,13.58,486000.0,12.4117,12.4483,12.4026,12.4209,486000.0
2007-05-14 12:10:00,13.58,13.61,13.57,13.59,366000.0,12.4209,12.4483,12.4117,12.43,366000.0
2007-05-14 12:15:00,13.58,13.6,13.56,13.6,372000.0,12.4209,12.4391,12.4026,12.4391,372000.0
2007-05-14 12:20:00,13.6,13.61,13.57,13.58,410000.0,12.4391,12.4483,12.4117,12.4209,410000.0
2007-05-14 12:25:00,13.58,13.58,13.56,13.57,110000.0,12.4209,12.4209,12.4026,12.4117,110000.0
2007-05-14 12:30:00,13.56,13.58,13.56,13.58,79000.0,12.4026,12.4209,12.4026,12.4209,79000.0
2007-05-14 12:35:00,13.58,13.59,13.57,13.59,126000.0,12.4209,12.43,12.4117,12.43,126000.0
2007-05-14 12:40:00,13.59,13.63,13.59,13.62,341000.0,12.43,12.4666,12.43,12.4574,341000.0
2007-05-14 12:45:00,13.62,13.62,13.59,13.61,241000.0,12.4574,12.4574,12.43,12.4483,241000.0
2007-05-14 12:50:00,13.61,13.62,13.61,13.62,57000.0,12.4483,12.4574,12.4483,12.4574,57000.0
2007-05-14 12:55:00,13.62,13.62,13.6,13.62,115000.0,12.4574,12.4574,12.4391,12.4574,115000.0
2007-05-14 13:00:00,13.62,13.62,13.6,13.61,115000.0,12.4574,12.4574,12.4391,12.4483,115000.0
2007-05-14 13:05:00,13.61,13.63,13.61,13.61,157000.0,12.4483,12.4666,12.4483,12.4483,157000.0
2007-05-14 13:10:00,13.61,13.65,13.61,13.64,207000.0,12.4483,12.4849,12.4483,12.4757,207000.0
2007-05-14 13:15:00,13.64,13.65,13.63,13.63,279000.0,12.4757,12.4849,12.4666,12.4666,279000.0
2007-05-14 13:20:00,13.63,13.65,13.61,13.63,276000.0,12.4666,12.4849,12.4483,12.4666,276000.0
2007-05-14 13:25:00,13.63,13.65,13.61,13.61,215000.0,12.4666,12.4849,12.4483,12.4483,215000.0
2007-05-14 13:30:00,13.61,13.63,13.61,13.62,76000.0,12.4483,12.4666,12.4483,12.4574,76000.0
2007-05-14 13:35:00,13.62,13.62,13.57,13.57,278000.0,12.4574,12.4574,12.4117,12.4117,278000.0
2007-05-14 13:40:00,13.57,13.58,13.55,13.56,206000.0,12.4117,12.4209,12.3934,12.4026,206000.0
2007-05-14 13:45:00,13.56,13.57,13.55,13.56,225000.0,12.4026,12.4117,12.3934,12.4026,225000.0
2007-05-14 13:50:00,13.56,13.58,13.54,13.56,281000.0,12.4026,12.4209,12.3843,12.4026,281000.0
2007-05-14 13:55:00,13.57,13.58,13.54,13.57,196000.0,12.4117,12.4209,12.3843,12.4117,196000.0
2007-05-14 14:00:00,13.57,13.6,13.57,13.58,292000.0,12.4117,12.4391,12.4117,12.4209,292000.0
2007-05-14 14:05:00,13.57,13.58,13.52,13.53,409000.0,12.4117,12.4209,12.366,12.3751,409000.0
2007-05-14 14:10:00,13.53,13.54,13.51,13.54,305000.0,12.3751,12.3843,12.3568,12.3843,305000.0
2007-05-14 14:15:00,13.54,13.54,13.51,13.51,230000.0,12.3843,12.3843,12.3568,12.3568,230000.0
2007-05-14 14:20:00,13.52,13.53,13.46,13.52,957000.0,12.366,12.3751,12.3111,12.366,957000.0
2007-05-14 14:25:00,13.52,13.54,13.51,13.53,193000.0,12.366,12.3843,12.3568,12.3751,193000.0
2007-05-14 14:30:00,13.53,13.54,13.52,13.52,229000.0,12.3751,12.3843,12.366,12.366,229000.0
2007-05-14 14:35:00,13.52,13.53,13.48,13.5,339000.0,12.366,12.3751,12.3294,12.3477,339000.0
2007-05-14 14:40:00,13.49,13.5,13.49,13.49,170000.0,12.3385,12.3477,12.3385,12.3385,170000.0
2007-05-14 14:45:00,13.49,13.53,13.49,13.53,144000.0,12.3385,12.3751,12.3385,12.3751,144000.0
2007-05-14 14:50:00,13.53,13.56,13.53,13.53,245000.0,12.3751,12.4026,12.3751,12.3751,245000.0
2007-05-14 14:55:00,13.53,13.57,13.53,13.55,244000.0,12.3751,12.4117,12.3751,12.3934,244000.0
2007-05-14 15:00:00,13.55,13.59,13.54,13.58,252000.0,12.3934,12.43,12.3843,12.4209,252000.0
2007-05-14 15:05:00,13.58,13.61,13.56,13.6,454000.0,12.4209,12.4483,12.4026,12.4391,454000.0
2007-05-14 15:10:00,13.6,13.61,13.56,13.59,192000.0,12.4391,12.4483,12.4026,12.43,192000.0
2007-05-14 15:15:00,13.59,13.59,13.54,13.55,383000.0,12.43,12.43,12.3843,12.3934,383000.0
2007-05-14 15:20:00,13.56,13.59,13.55,13.58,284000.0,12.4026,12.43,12.3934,12.4209,284000.0
2007-05-14 15:25:00,13.57,13.58,13.54,13.54,387000.0,12.4117,12.4209,12.3843,12.3843,387000.0
2007-05-14 15:30:00,13.54,13.57,13.53,13.54,395000.0,12.3843,12.4117,12.3751,12.3843,395000.0
2007-05-14 15:35:00,13.54,13.55,13.51,13.53,277000.0,12.3843,12.3934,12.3568,12.3751,277000.0
2007-05-14 15:40:00,13.53,13.53,13.52,13.52,231000.0,12.3751,12.3751,12.366,12.366,231000.0
2007-05-14 15:45:00,13.52,13.56,13.52,13.54,688000.0,12.366,12.4026,12.366,12.3843,688000.0
2007-05-14 15:50:00,13.54,13.56,13.51,13.52,640000.0,12.3843,12.4026,12.3568,12.366,640000.0
2007-05-14 15:55:00,13.52,13.53,13.49,13.53,901000.0,12.366,12.3751,12.3385,12.3751,901000.0
2007-05-15 09:30:00,13.46,13.64,13.4,13.63,274000.0,12.3111,12.4757,12.2562,12.4666,274000.0
2007-05-15 09:35:00,13.63,13.69,13.48,13.49,723000.0,12.4666,12.5215,12.3294,12.3385,723000.0
2007-05-15 09:40:00,13.49,13.57,13.48,13.54,445000.0,12.3385,12.4117,12.3294,12.3843,445000.0
2007-05-15 09:45:00,13.54,13.61,13.53,13.56,435000.0,12.3843,12.4483,12.3751,12.4026,435000.0
2007-05-15 09:50:00,13.56,13.64,13.54,13.62,559000.0,12.4026,12.4757,12.3843,12.4574,559000.0
2007-05-15 09:55:00,13.6,13.67,13.6,13.65,690000.0,12.4391,12.5032,12.4391,12.4849,690000.0
2007-05-15 10:00:00,13.65,13.72,13.62,13.68,1162000.0,12.4849,12.5489,12.4574,12.5123,1162000.0
2007-05-15 10:05:00,13.68,13.73,13.67,13.7,830000.0,12.5123,12.558,12.5032,12.5306,830000.0
2007-05-15 10:10:00,13.7,13.71,13.63,13.66,829000.0,12.5306,12.5398,12.4666,12.494,829000.0
2007-05-15 10:15:00,13.66,13.7,13.64,13.69,483000.0,12.494,12.5306,12.4757,12.5215,483000.0
2007-05-15 10:20:00,13.69,13.74,13.68,13.73,667000.0,12.5215,12.5672,12.5123,12.558,667000.0
2007-05-15 10:25:00,13.73,13.79,13.73,13.77,978000.0,12.558,12.6129,12.558,12.5946,978000.0
2007-05-15 10:30:00,13.77,13.79,13.75,13.75,566000.0,12.5946,12.6129,12.5763,12.5763,566000.0
2007-05-15 10:35:00,13.76,13.78,13.74,13.76,440000.0,12.5855,12.6038,12.5672,12.5855,440000.0
2007-05-15 10:40:00,13.76,13.8,13.75,13.8,658000.0,12.5855,12.6221,12.5763,12.6221,658000.0
2007-05-15 10:45:00,13.79,13.81,13.78,13.8,486000.0,12.6129,12.6312,12.6038,12.6221,486000.0
2007-05-15 10:50:00,13.79,13.84,13.79,13.83,551000.0,12.6129,12.6587,12.6129,12.6495,551000.0
2007-05-15 10:55:00,13.83,13.83,13.78,13.79,440000.0,12.6495,12.6495,12.6038,12.6129,440000.0
2007-05-15 11:00:00,13.78,13.8,13.77,13.79,380000.0,12.6038,12.6221,12.5946,12.6129,380000.0
2007-05-15 11:05:00,13.79,13.79,13.73,13.73,275000.0,12.6129,12.6129,12.558,12.558,275000.0
2007-05-15 11:10:00,13.73,13.77,13.72,13.73,484000.0,12.558,12.5946,12.5489,12.558,484000.0
2007-05-15 11:15:00,13.74,13.77,13.73,13.76,297000.0,12.5672,12.5946,12.558,12.5855,297000.0
2007-05-15 11:20:00,13.75,13.76,13.75,13.75,138000.0,12.5763,12.5855,12.5763,12.5763,138000.0
2007-05-15 11:25:00,13.76,13.76,13.73,13.73,125000.0,12.5855,12.5855,12.558,12.558,125000.0
2007-05-15 11:30:00,13.73,13.74,13.72,13.74,123000.0,12.558,12.5672,12.5489,12.5672,123000.0
2007-05-15 11:35:00,13.74,13.77,13.72,13.76,114000.0,12.5672,12.5946,12.5489,12.5855,114000.0
2007-05-15 11:40:00,13.76,13.78,13.74,13.74,232000.0,12.5855,12.6038,12.5672,12.5672,232000.0
2007-05-15 11:45:00,13.75,13.76,13.72,13.74,166000.0,12.5763,12.5855,12.5489,12.5672,166000.0
2007-05-15 11:50:00,13.74,13.76,13.72,13.74,120000.0,12.5672,12.5855,12.5489,12.5672,120000.0
2007-05-15 11:55:00,13.74,13.74,13.72,13.72,79000.0,12.5672,12.5672,12.5489,12.5489,79000.0
2007-05-15 12:00:00,13.73,13.74,13.72,13.74,77000.0,12.558,12.5672,12.5489,12.5672,77000.0
2007-05-15 12:05:00,13.74,13.74,13.73,13.73,80000.0,12.5672,12.5672,12.558,12.558,80000.0
2007-05-15 12:10:00,13.73,13.75,13.73,13.74,146000.0,12.558,12.5763,12.558,12.5672,146000.0
2007-05-15 12:15:00,13.74,13.75,13.72,13.74,115000.0,12.5672,12.5763,12.5489,12.5672,115000.0
2007-05-15 12:20:00,13.74,13.75,13.73,13.74,60000.0,12.5672,12.5763,12.558,12.5672,60000.0
2007-05-15 12:25:00,13.74,13.75,13.7,13.71,232000.0,12.5672,12.5763,12.5306,12.5398,232000.0
2007-05-15 12:30:00,13.71,13.75,13.7,13.74,188000.0,12.5398,12.5763,12.5306,12.5672,188000.0
2007-05-15 12:35:00,13.73,13.74,13.72,13.73,49000.0,12.558,12.5672,12.5489,12.558,49000.0
2007-05-15 12:40:00,13.73,13.74,13.72,13.73,94000.0,12.558,12.5672,12.5489,12.558,94000.0
2007-05-15 12:45:00,13.72,13.73,13.7,13.71,241000.0,12.5489,12.558,12.5306,12.5398,241000.0
2007-05-15 12:50:00,13.7,13.72,13.69,13.69,206000.0,12.5306,12.5489,12.5215,12.5215,206000.0
2007-05-15 12:55:00,13.69,13.69,13.65,13.67,354000.0,12.5215,12.5215,12.4849,12.5032,354000.0
2007-05-15 13:00:00,13.68,13.69,13.67,13.67,302000.0,12.5123,12.5215,12.5032,12.5032,302000.0
2007-05-15 13:05:00,13.68,13.68,13.64,13.64,283000.0,12.5123,12.5123,12.4757,12.4757,283000.0
2007-05-15 13:10:00,13.64,13.67,13.63,13.64,178000.0,12.4757,12.5032,12.4666,12.4757,178000.0
2007-05-15 13:15:00,13.64,13.66,13.64,13.65,44000.0,12.4757,12.494,12.4757,12.4849,44000.0
2007-05-15 13:20:00,13.65,13.65,13.64,13.65,82000.0,12.4849,12.4849,12.4757,12.4849,82000.0
2007-05-15 13:25:00,13.65,13.67,13.65,13.67,75000.0,12.4849,12.5032,12.4849,12.5032,75000.0
2007-05-15 13:30:00,13.67,13.69,13.64,13.66,180000.0,12.5032,12.5215,12.4757,12.494,180000.0
2007-05-15 13:35:00,13.65,13.66,13.65,13.66,52000.0,12.4849,12.494,12.4849,12.494,52000.0
2007-05-15 13:40:00,13.66,13.66,13.62,13.63,241000.0,12.494,12.494,12.4574,12.4666,241000.0
2007-05-15 13:45:00,13.63,13.63,13.58,13.58,381000.0,12.4666,12.4666,12.4209,12.4209,381000.0
2007-05-15 13:50:00,13.58,13.63,13.58,13.6,335000.0,12.4209,12.4666,12.4209,12.4391,335000.0
2007-05-15 13:55:00,13.6,13.63,13.59,13.61,118000.0,12.4391,12.4666,12.43,12.4483,118000.0
2007-05-15 14:00:00,13.61,13.61,13.55,13.58,261000.0,12.4483,12.4483,12.3934,12.4209,261000.0
2007-05-15 14:05:00,13.58,13.61,13.58,13.59,126000.0,12.4209,12.4483,12.4209,12.43,126000.0
2007-05-15 14:10:00,13.59,13.6,13.55,13.56,119000.0,12.43,12.4391,12.3934,12.4026,119000.0
2007-05-15 14:15:00,13.56,13.57,13.55,13.56,165000.0,12.4026,12.4117,12.3934,12.4026,165000.0
2007-05-15 14:20:00,13.57,13.6,13.56,13.59,149000.0,12.4117,12.4391,12.4026,12.43,149000.0
2007-05-15 14:25:00,13.59,13.59,13.58,13.58,53000.0,12.43,12.43,12.4209,12.4209,53000.0
2007-05-15 14:30:00,13.58,13.61,13.58,13.58,96000.0,12.4209,12.4483,12.4209,12.4209,96000.0
2007-05-15 14:35:00,13.58,13.59,13.55,13.57,132000.0,12.4209,12.43,12.3934,12.4117,132000.0
2007-05-15 14:40:00,13.57,13.57,13.54,13.54,248000.0,12.4117,12.4117,12.3843,12.3843,248000.0
2007-05-15 14:45:00,13.55,13.57,13.52,13.52,283000.0,12.3934,12.4117,12.366,12.366,283000.0
2007-05-15 14:50:00,13.52,13.55,13.52,13.55,205000.0,12.366,12.3934,12.366,12.3934,205000.0
2007-05-15 14:55:00,13.55,13.55,13.53,13.53,123000.0,12.3934,12.3934,12.3751,12.3751,123000.0
2007-05-15 15:00:00,13.54,13.57,13.53,13.55,261000.0,12.3843,12.4117,12.3751,12.3934,261000.0
2007-05-15 15:05:00,13.55,13.56,13.52,13.54,163000.0,12.3934,12.4026,12.366,12.3843,163000.0
2007-05-15 15:10:00,13.54,13.56,13.53,13.54,168000.0,12.3843,12.4026,12.3751,12.3843,168000.0
2007-05-15 15:15:00,13.54,13.56,13.53,13.55,148000.0,12.3843,12.4026,12.3751,12.3934,148000.0
2007-05-15 15:20:00,13.54,13.56,13.53,13.54,158000.0,12.3843,12.4026,12.3751,12.3843,158000.0
2007-05-15 15:25:00,13.53,13.58,13.53,13.56,220000.0,12.3751,12.4209,12.3751,12.4026,220000.0
2007-05-15 15:30:00,13.56,13.58,13.55,13.56,183000.0,12.4026,12.4209,12.3934,12.4026,183000.0
2007-05-15 15:35:00,13.56,13.57,13.55,13.57,184000.0,12.4026,12.4117,12.3934,12.4117,184000.0
2007-05-15 15:40:00,13.57,13.57,13.55,13.57,213000.0,12.4117,12.4117,12.3934,12.4117,213000.0
2007-05-15 15:45:00,13.57,13.57,13.54,13.56,221000.0,12.4117,12.4117,12.3843,12.4026,221000.0
2007-05-15 15:50:00,13.56,13.56,13.54,13.55,245000.0,12.4026,12.4026,12.3843,12.3934,245000.0
2007-05-15 15:55:00,13.55,13.57,13.54,13.55,546000.0,12.3934,12.4117,12.3843,12.3934,546000.0
2007-05-16 09:30:00,13.54,13.54,13.49,13.5,526000.0,12.3843,12.3843,12.3385,12.3477,526000.0
2007-05-16 09:35:00,13.5,13.51,13.48,13.49,446000.0,12.3477,12.3568,12.3294,12.3385,446000.0
2007-05-16 09:40:00,13.49,13.5,13.46,13.46,713000.0,12.3385,12.3477,12.3111,12.3111,713000.0
2007-05-16 09:45:00,13.47,13.47,13.44,13.45,446000.0,12.3202,12.3202,12.2928,12.3019,446000.0
2007-05-16 09:50:00,13.46,13.49,13.45,13.49,363000.0,12.3111,12.3385,12.3019,12.3385,363000.0
2007-05-16 09:55:00,13.49,13.49,13.43,13.44,364000.0,12.3385,12.3385,12.2837,12.2928,364000.0
2007-05-16 10:00:00,13.44,13.44,13.43,13.43,406000.0,12.2928,12.2928,12.2837,12.2837,406000.0
2007-05-16 10:05:00,13.42,13.44,13.41,13.43,499000.0,12.2745,12.2928,12.2654,12.2837,499000.0
2007-05-16 10:10:00,13.43,13.53,13.43,13.49,620000.0,12.2837,12.3751,12.2837,12.3385,620000.0
2007-05-16 10:15:00,13.49,13.51,13.41,13.44,299000.0,12.3385,12.3568,12.2654,12.2928,299000.0
2007-05-16 10:20:00,13.44,13.44,13.41,13.42,276000.0,12.2928,12.2928,12.2654,12.2745,276000.0
2007-05-16 10:25:00,13.42,13.45,13.42,13.43,82000.0,12.2745,12.3019,12.2745,12.2837,82000.0
2007-05-16 10:30:00,13.44,13.44,13.41,13.43,115000.0,12.2928,12.2928,12.2654,12.2837,115000.0
2007-05-16 10:35:00,13.43,13.43,13.41,13.43,205000.0,12.2837,12.2837,12.2654,12.2837,205000.0
2007-05-16 10:40:00,13.42,13.44,13.42,13.43,148000.0,12.2745,12.2928,12.2745,12.2837,148000.0
2007-05-16 10:45:00,13.43,13.43,13.42,13.42,135000.0,12.2837,12.2837,12.2745,12.2745,135000.0
2007-05-16 10:50:00,13.42,13.44,13.42,13.42,271000.0,12.2745,12.2928,12.2745,12.2745,271000.0
2007-05-16 10:55:00,13.42,13.43,13.42,13.42,227000.0,12.2745,12.2837,12.2745,12.2745,227000.0
2007-05-16 11:00:00,13.42,13.43,13.41,13.42,247000.0,12.2745,12.2837,12.2654,12.2745,247000.0
2007-05-16 11:05:00,13.41,13.41,13.35,13.39,764000.0,12.2654,12.2654,12.2105,12.2471,764000.0
2007-05-16 11:10:00,13.39,13.39,13.36,13.36,197000.0,12.2471,12.2471,12.2196,12.2196,197000.0
2007-05-16 11:15:00,13.36,13.42,13.36,13.39,416000.0,12.2196,12.2745,12.2196,12.2471,416000.0
2007-05-16 11:20:00,13.39,13.41,13.39,13.41,154000.0,12.2471,12.2654,12.2471,12.2654,154000.0
2007-05-16 11:25:00,13.4,13.42,13.39,13.4,187000.0,12.2562,12.2745,12.2471,12.2562,187000.0
2007-05-16 11:30:00,13.4,13.41,13.39,13.4,158000.0,12.2562,12.2654,12.2471,12.2562,158000.0
2007-05-16 11:35:00,13.4,13.47,13.39,13.47,479000.0,12.2562,12.3202,12.2471,12.3202,479000.0
2007-05-16 11:40:00,13.47,13.47,13.45,13.46,169000.0,12.3202,12.3202,12.3019,12.3111,169000.0
2007-05-16 11:45:00,13.46,13.5,13.45,13.49,325000.0,12.3111,12.3477,12.3019,12.3385,325000.0
2007-05-16 11:50:00,13.49,13.5,13.48,13.49,165000.0,12.3385,12.3477,12.3294,12.3385,165000.0
2007-05-16 11:55:00,13.48,13.49,13.47,13.48,131000.0,12.3294,12.3385,12.3202,12.3294,131000.0
2007-05-16 12:00:00,13.48,13.48,13.46,13.47,140000.0,12.3294,12.3294,12.3111,12.3202,140000.0
2007-05-16 12:05:00,13.47,13.47,13.43,13.44,155000.0,12.3202,12.3202,12.2837,12.2928,155000.0
2007-05-16 12:10:00,13.44,13.45,13.44,13.45,75000.0,12.2928,12.3019,12.2928,12.3019,75000.0
2007-05-16 12:15:00,13.45,13.48,13.44,13.47,129000.0,12.3019,12.3294,12.2928,12.3202,129000.0
2007-05-16 12:20:00,13.47,13.47,13.46,13.47,78000.0,12.3202,12.3202,12.3111,12.3202,78000.0
2007-05-16 12:25:00,13.47,13.5,13.47,13.49,121000.0,12.3202,12.3477,12.3202,12.3385,121000.0
2007-05-16 12:30:00,13.49,13.49,13.49,13.49,94000.0,12.3385,12.3385,12.3385,12.3385,94000.0
2007-05-16 12:35:00,13.49,13.51,13.49,13.49,228000.0,12.3385,12.3568,12.3385,12.3385,228000.0
2007-05-16 12:40:00,13.49,13.49,13.46,13.46,169000.0,12.3385,12.3385,12.3111,12.3111,169000.0
2007-05-16 12:45:00,13.46,13.49,13.46,13.47,88000.0,12.3111,12.3385,12.3111,12.3202,88000.0
2007-05-16 12:50:00,13.48,13.48,13.47,13.47,76000.0,12.3294,12.3294,12.3202,12.3202,76000.0
2007-05-16 12:55:00,13.48,13.49,13.47,13.48,136000.0,12.3294,12.3385,12.3202,12.3294,136000.0
2007-05-16 13:00:00,13.47,13.49,13.45,13.48,146000.0,12.3202,12.3385,12.3019,12.3294,146000.0
2007-05-16 13:05:00,13.48,13.49,13.47,13.47,99000.0,12.3294,12.3385,12.3202,12.3202,99000.0
2007-05-16 13:10:00,13.47,13.47,13.45,13.45,69000.0,12.3202,12.3202,12.3019,12.3019,69000.0
2007-05-16 13:15:00,13.46,13.48,13.46,13.47,49000.0,12.3111,12.3294,12.3111,12.3202,49000.0
2007-05-16 13:20:00,13.48,13.49,13.47,13.48,99000.0,12.3294,12.3385,12.3202,12.3294,99000.0
2007-05-16 13:25:00,13.49,13.49,13.47,13.48,53000.0,12.3385,12.3385,12.3202,12.3294,53000.0
2007-05-16 13:30:00,13.48,13.5,13.46,13.47,185000.0,12.3294,12.3477,12.3111,12.3202,185000.0
2007-05-16 13:35:00,13.47,13.49,13.47,13.48,88000.0,12.3202,12.3385,12.3202,12.3294,88000.0
2007-05-16 13:40:00,13.48,13.49,13.47,13.49,77000.0,12.3294,12.3385,12.3202,12.3385,77000.0
2007-05-16 13:45:00,13.49,13.51,13.48,13.49,267000.0,12.3385,12.3568,12.3294,12.3385,267000.0
2007-05-16 13:50:00,13.49,13.5,13.47,13.49,95000.0,12.3385,12.3477,12.3202,12.3385,95000.0
2007-05-16 13:55:00,13.49,13.5,13.48,13.49,103000.0,12.3385,12.3477,12.3294,12.3385,103000.0
2007-05-16 14:00:00,13.49,13.61,13.49,13.57,1116000.0,12.3385,12.4483,12.3385,12.4117,1116000.0
2007-05-16 14:05:00,13.57,13.61,13.54,13.6,515000.0,12.4117,12.4483,12.3843,12.4391,515000.0
2007-05-16 14:10:00,13.6,13.63,13.59,13.61,498000.0,12.4391,12.4666,12.43,12.4483,498000.0
2007-05-16 14:15:00,13.6,13.62,13.58,13.62,237000.0,12.4391,12.4574,12.4209,12.4574,237000.0
2007-05-16 14:20:00,13.63,13.65,13.61,13.61,251000.0,12.4666,12.4849,12.4483,12.4483,251000.0
2007-05-16 14:25:00,13.61,13.61,13.58,13.59,223000.0,12.4483,12.4483,12.4209,12.43,223000.0
2007-05-16 14:30:00,13.59,13.6,13.58,13.59,128000.0,12.43,12.4391,12.4209,12.43,128000.0
2007-05-16 14:35:00,13.59,13.6,13.58,13.59,111000.0,12.43,12.4391,12.4209,12.43,111000.0
2007-05-16 14:40:00,13.59,13.61,13.58,13.58,210000.0,12.43,12.4483,12.4209,12.4209,210000.0
2007-05-16 14:45:00,13.58,13.61,13.58,13.59,173000.0,12.4209,12.4483,12.4209,12.43,173000.0
2007-05-16 14:50:00,13.59,13.6,13.58,13.59,126000.0,12.43,12.4391,12.4209,12.43,126000.0
2007-05-16 14:55:00,13.59,13.59,13.57,13.57,131000.0,12.43,12.43,12.4117,12.4117,131000.0
2007-05-16 15:00:00,13.57,13.59,13.56,13.57,182000.0,12.4117,12.43,12.4026,12.4117,182000.0
2007-05-16 15:05:00,13.57,13.58,13.55,13.58,193000.0,12.4117,12.4209,12.3934,12.4209,193000.0
2007-05-16 15:10:00,13.57,13.58,13.56,13.57,95000.0,12.4117,12.4209,12.4026,12.4117,95000.0
2007-05-16 15:15:00,13.57,13.59,13.55,13.56,180000.0,12.4117,12.43,12.3934,12.4026,180000.0
2007-05-16 15:20:00,13.56,13.58,13.55,13.57,184000.0,12.4026,12.4209,12.3934,12.4117,184000.0
2007-05-16 15:25:00,13.57,13.59,13.56,13.58,170000.0,12.4117,12.43,12.4026,12.4209,170000.0
2007-05-16 15:30:00,13.58,13.62,13.57,13.61,395000.0,12.4209,12.4574,12.4117,12.4483,395000.0
2007-05-16 15:35:00,13.61,13.66,13.6,13.64,521000.0,12.4483,12.494,12.4391,12.4757,521000.0
2007-05-16 15:40:00,13.64,13.68,13.58,13.58,1013000.0,12.4757,12.5123,12.4209,12.4209,1013000.0
2007-05-16 15:45:00,13.58,13.61,13.58,13.6,333000.0,12.4209,12.4483,12.4209,12.4391,333000.0
2007-05-16 15:50:00,13.6,13.65,13.6,13.6,633000.0,12.4391,12.4849,12.4391,12.4391,633000.0
2007-05-16 15:55:00,13.6,13.64,13.6,13.62,650000.0,12.4391,12.4757,12.4391,12.4574,650000.0
2007-05-17 09:30:00,13.63,13.63,13.63,13.63,12000.0,12.4666,12.4666,12.4666,12.4666,12000.0
2007-05-17 09:35:00,13.69,13.8,13.65,13.72,789000.0,12.5215,12.6221,12.4849,12.5489,789000.0
2007-05-17 09:40:00,13.71,13.72,13.69,13.71,283000.0,12.5398,12.5489,12.5215,12.5398,283000.0
2007-05-17 09:45:00,13.71,13.76,13.7,13.75,464000.0,12.5398,12.5855,12.5306,12.5763,464000.0
2007-05-17 09:50:00,13.74,13.74,13.65,13.69,776000.0,12.5672,12.5672,12.4849,12.5215,776000.0
2007-05-17 09:55:00,13.69,13.69,13.65,13.68,312000.0,12.5215,12.5215,12.4849,12.5123,312000.0
2007-05-17 10:00:00,13.67,13.7,13.66,13.69,238000.0,12.5032,12.5306,12.494,12.5215,238000.0
2007-05-17 10:05:00,13.68,13.73,13.68,13.7,439000.0,12.5123,12.558,12.5123,12.5306,439000.0
2007-05-17 10:10:00,13.71,13.71,13.65,13.67,299000.0,12.5398,12.5398,12.4849,12.5032,299000.0
2007-05-17 10:15:00,13.66,13.69,13.66,13.67,230000.0,12.494,12.5215,12.494,12.5032,230000.0
2007-05-17 10:20:00,13.67,13.68,13.66,13.67,137000.0,12.5032,12.5123,12.494,12.5032,137000.0
2007-05-17 10:25:00,13.66,13.7,13.65,13.69,201000.0,12.494,12.5306,12.4849,12.5215,201000.0
2007-05-17 10:30:00,13.69,13.7,13.67,13.68,289000.0,12.5215,12.5306,12.5032,12.5123,289000.0
2007-05-17 10:35:00,13.68,13.69,13.55,13.57,782000.0,12.5123,12.5215,12.3934,12.4117,782000.0
2007-05-17 10:40:00,13.57,13.58,13.53,13.55,333000.0,12.4117,12.4209,12.3751,12.3934,333000.0
2007-05-17 10:45:00,13.55,13.59,13.54,13.58,244000.0,12.3934,12.43,12.3843,12.4209,244000.0
2007-05-17 10:50:00,13.58,13.59,13.57,13.58,143000.0,12.4209,12.43,12.4117,12.4209,143000.0
2007-05-17 10:55:00,13.58,13.61,13.57,13.58,138000.0,12.4209,12.4483,12.4117,12.4209,138000.0
2007-05-17 11:00:00,13.58,13.61,13.58,13.59,205000.0,12.4209,12.4483,12.4209,12.43,205000.0
2007-05-17 11:05:00,13.59,13.6,13.57,13.6,120000.0,12.43,12.4391,12.4117,12.4391,120000.0
2007-05-17 11:10:00,13.6,13.6,13.58,13.59,54000.0,12.4391,12.4391,12.4209,12.43,54000.0
2007-05-17 11:15:00,13.59,13.59,13.55,13.56,140000.0,12.43,12.43,12.3934,12.4026,140000.0
2007-05-17 11:20:00,13.56,13.57,13.54,13.57,144000.0,12.4026,12.4117,12.3843,12.4117,144000.0
2007-05-17 11:25:00,13.57,13.58,13.54,13.54,91000.0,12.4117,12.4209,12.3843,12.3843,91000.0
2007-05-17 11:30:00,13.54,13.57,13.52,13.56,178000.0,12.3843,12.4117,12.366,12.4026,178000.0
2007-05-17 11:35:00,13.56,13.58,13.56,13.56,118000.0,12.4026,12.4209,12.4026,12.4026,118000.0
2007-05-17 11:40:00,13.56,13.58,13.55,13.58,54000.0,12.4026,12.4209,12.3934,12.4209,54000.0
2007-05-17 11:45:00,13.58,13.6,13.57,13.58,119000.0,12.4209,12.4391,12.4117,12.4209,119000.0
2007-05-17 11:50:00,13.58,13.58,13.55,13.56,111000.0,12.4209,12.4209,12.3934,12.4026,111000.0
2007-05-17 11:55:00,13.56,13.58,13.56,13.58,55000.0,12.4026,12.4209,12.4026,12.4209,55000.0
2007-05-17 12:00:00,13.57,13.59,13.54,13.55,188000.0,12.4117,12.43,12.3843,12.3934,188000.0
2007-05-17 12:05:00,13.56,13.57,13.55,13.57,98000.0,12.4026,12.4117,12.3934,12.4117,98000.0
2007-05-17 12:10:00,13.58,13.59,13.56,13.59,115000.0,12.4209,12.43,12.4026,12.43,115000.0
2007-05-17 12:15:00,13.59,13.59,13.56,13.56,94000.0,12.43,12.43,12.4026,12.4026,94000.0
2007-05-17 12:20:00,13.56,13.58,13.56,13.58,32000.0,12.4026,12.4209,12.4026,12.4209,32000.0
2007-05-17 12:25:00,13.59,13.59,13.56,13.57,55000.0,12.43,12.43,12.4026,12.4117,55000.0
2007-05-17 12:30:00,13.57,13.59,13.56,13.56,88000.0,12.4117,12.43,12.4026,12.4026,88000.0
2007-05-17 12:35:00,13.56,13.56,13.54,13.55,95000.0,12.4026,12.4026,12.3843,12.3934,95000.0
2007-05-17 12:40:00,13.55,13.57,13.55,13.56,78000.0,12.3934,12.4117,12.3934,12.4026,78000.0
2007-05-17 12:45:00,13.56,13.57,13.56,13.57,47000.0,12.4026,12.4117,12.4026,12.4117,47000.0
2007-05-17 12:50:00,13.57,13.59,13.56,13.59,57000.0,12.4117,12.43,12.4026,12.43,57000.0
2007-05-17 12:55:00,13.59,13.61,13.58,13.6,185000.0,12.43,12.4483,12.4209,12.4391,185000.0
2007-05-17 13:00:00,13.6,13.6,13.56,13.58,143000.0,12.4391,12.4391,12.4026,12.4209,143000.0
2007-05-17 13:05:00,13.58,13.64,13.58,13.64,290000.0,12.4209,12.4757,12.4209,12.4757,290000.0
2007-05-17 13:10:00,13.64,13.67,13.63,13.64,237000.0,12.4757,12.5032,12.4666,12.4757,237000.0
2007-05-17 13:15:00,13.63,13.65,13.63,13.64,44000.0,12.4666,12.4849,12.4666,12.4757,44000.0
2007-05-17 13:20:00,13.64,13.69,13.64,13.69,132000.0,12.4757,12.5215,12.4757,12.5215,132000.0
2007-05-17 13:25:00,13.68,13.7,13.67,13.68,158000.0,12.5123,12.5306,12.5032,12.5123,158000.0
2007-05-17 13:30:00,13.68,13.69,13.68,13.69,70000.0,12.5123,12.5215,12.5123,12.5215,70000.0
2007-05-17 13:35:00,13.69,13.69,13.63,13.63,121000.0,12.5215,12.5215,12.4666,12.4666,121000.0
2007-05-17 13:40:00,13.64,13.68,13.64,13.68,87000.0,12.4757,12.5123,12.4757,12.5123,87000.0
2007-05-17 13:45:00,13.67,13.67,13.66,13.67,54000.0,12.5032,12.5032,12.494,12.5032,54000.0
2007-05-17 13:50:00,13.66,13.68,13.65,13.67,88000.0,12.494,12.5123,12.4849,12.5032,88000.0
2007-05-17 13:55:00,13.67,13.68,13.67,13.68,84000.0,12.5032,12.5123,12.5032,12.5123,84000.0
2007-05-17 14:00:00,13.67,13.68,13.66,13.67,81000.0,12.5032,12.5123,12.494,12.5032,81000.0
2007-05-17 14:05:00,13.67,13.69,13.67,13.69,91000.0,12.5032,12.5215,12.5032,12.5215,91000.0
2007-05-17 14:10:00,13.69,13.7,13.67,13.68,196000.0,12.5215,12.5306,12.5032,12.5123,196000.0
2007-05-17 14:15:00,13.67,13.71,13.67,13.69,75000.0,12.5032,12.5398,12.5032,12.5215,75000.0
2007-05-17 14:20:00,13.69,13.71,13.68,13.69,160000.0,12.5215,12.5398,12.5123,12.5215,160000.0
2007-05-17 14:25:00,13.69,13.71,13.66,13.71,98000.0,12.5215,12.5398,12.494,12.5398,98000.0
2007-05-17 14:30:00,13.71,13.75,13.7,13.71,388000.0,12.5398,12.5763,12.5306,12.5398,388000.0
2007-05-17 14:35:00,13.71,13.72,13.67,13.68,126000.0,12.5398,12.5489,12.5032,12.5123,126000.0
2007-05-17 14:40:00,13.68,13.72,13.66,13.71,180000.0,12.5123,12.5489,12.494,12.5398,180000.0
2007-05-17 14:45:00,13.7,13.71,13.7,13.7,41000.0,12.5306,12.5398,12.5306,12.5306,41000.0
2007-05-17 14:50:00,13.71,13.73,13.7,13.72,215000.0,12.5398,12.558,12.5306,12.5489,215000.0
2007-05-17 14:55:00,13.72,13.73,13.71,13.72,174000.0,12.5489,12.558,12.5398,12.5489,174000.0
2007-05-17 15:00:00,13.72,13.74,13.72,13.73,167000.0,12.5489,12.5672,12.5489,12.558,167000.0
2007-05-17 15:05:00,13.72,13.74,13.69,13.69,221000.0,12.5489,12.5672,12.5215,12.5215,221000.0
2007-05-17 15:10:00,13.7,13.7,13.66,13.69,217000.0,12.5306,12.5306,12.494,12.5215,217000.0
2007-05-17 15:15:00,13.69,13.71,13.68,13.71,171000.0,12.5215,12.5398,12.5123,12.5398,171000.0
2007-05-17 15:20:00,13.71,13.71,13.67,13.67,161000.0,12.5398,12.5398,12.5032,12.5032,161000.0
2007-05-17 15:25:00,13.67,13.69,13.65,13.66,281000.0,12.5032,12.5215,12.4849,12.494,281000.0
2007-05-17 15:30:00,13.66,13.69,13.66,13.66,222000.0,12.494,12.5215,12.494,12.494,222000.0
2007-05-17 15:35:00,13.66,13.66,13.63,13.64,254000.0,12.494,12.494,12.4666,12.4757,254000.0
2007-05-17 15:40:00,13.63,13.64,13.61,13.61,255000.0,12.4666,12.4757,12.4483,12.4483,255000.0
2007-05-17 15:45:00,13.62,13.63,13.62,13.63,140000.0,12.4574,12.4666,12.4574,12.4666,140000.0
2007-05-17 15:50:00,13.63,13.68,13.62,13.63,384000.0,12.4666,12.5123,12.4574,12.4666,384000.0
2007-05-17 15:55:00,13.63,13.64,13.6,13.61,454000.0,12.4666,12.4757,12.4391,12.4483,454000.0
2007-05-18 09:30:00,13.65,13.66,13.62,13.63,125000.0,12.4849,12.494,12.4574,12.4666,125000.0
2007-05-18 09:35:00,13.64,13.64,13.56,13.58,568000.0,12.4757,12.4757,12.4026,12.4209,568000.0
2007-05-18 09:40:00,13.58,13.59,13.56,13.58,362000.0,12.4209,12.43,12.4026,12.4209,362000.0
2007-05-18 09:45:00,13.58,13.58,13.56,13.57,183000.0,12.4209,12.4209,12.4026,12.4117,183000.0
2007-05-18 09:50:00,13.57,13.57,13.53,13.56,349000.0,12.4117,12.4117,12.3751,12.4026,349000.0
2007-05-18 09:55:00,13.56,13.56,13.53,13.54,188000.0,12.4026,12.4026,12.3751,12.3843,188000.0
2007-05-18 10:00:00,13.54,13.57,13.5,13.5,386000.0,12.3843,12.4117,12.3477,12.3477,386000.0
2007-05-18 10:05:00,13.51,13.54,13.49,13.52,399000.0,12.3568,12.3843,12.3385,12.366,399000.0
2007-05-18 10:10:00,13.53,13.57,13.53,13.56,241000.0,12.3751,12.4117,12.3751,12.4026,241000.0
2007-05-18 10:15:00,13.56,13.59,13.56,13.58,274000.0,12.4026,12.43,12.4026,12.4209,274000.0
2007-05-18 10:20:00,13.58,13.6,13.57,13.58,168000.0,12.4209,12.4391,12.4117,12.4209,168000.0
2007-05-18 10:25:00,13.58,13.59,13.57,13.58,163000.0,12.4209,12.43,12.4117,12.4209,163000.0
2007-05-18 10:30:00,13.58,13.59,13.54,13.54,441000.0,12.4209,12.43,12.3843,12.3843,441000.0
2007-05-18 10:35:00,13.55,13.56,13.53,13.53,299000.0,12.3934,12.4026,12.3751,12.3751,299000.0
2007-05-18 10:40:00,13.53,13.53,13.52,13.52,320000.0,12.3751,12.3751,12.366,12.366,320000.0
2007-05-18 10:45:00,13.53,13.54,13.52,13.54,167000.0,12.3751,12.3843,12.366,12.3843,167000.0
2007-05-18 10:50:00,13.54,13.55,13.54,13.55,130000.0,12.3843,12.3934,12.3843,12.3934,130000.0
2007-05-18 10:55:00,13.55,13.56,13.54,13.55,147000.0,12.3934,12.4026,12.3843,12.3934,147000.0
2007-05-18 11:00:00,13.55,13.55,13.53,13.54,281000.0,12.3934,12.3934,12.3751,12.3843,281000.0
2007-05-18 11:05:00,13.54,13.54,13.53,13.54,152000.0,12.3843,12.3843,12.3751,12.3843,152000.0
2007-05-18 11:10:00,13.54,13.55,13.54,13.55,162000.0,12.3843,12.3934,12.3843,12.3934,162000.0
2007-05-18 11:15:00,13.55,13.56,13.55,13.56,155000.0,12.3934,12.4026,12.3934,12.4026,155000.0
2007-05-18 11:20:00,13.56,13.56,13.54,13.54,121000.0,12.4026,12.4026,12.3843,12.3843,121000.0
2007-05-18 11:25:00,13.54,13.55,13.54,13.55,108000.0,12.3843,12.3934,12.3843,12.3934,108000.0
2007-05-18 11:30:00,13.55,13.58,13.55,13.58,263000.0,12.3934,12.4209,12.3934,12.4209,263000.0
2007-05-18 11:35:00,13.58,13.59,13.58,13.58,237000.0,12.4209,12.43,12.4209,12.4209,237000.0
2007-05-18 11:40:00,13.58,13.58,13.56,13.57,82000.0,12.4209,12.4209,12.4026,12.4117,82000.0
2007-05-18 11:45:00,13.57,13.58,13.56,13.56,122000.0,12.4117,12.4209,12.4026,12.4026,122000.0
2007-05-18 11:50:00,13.56,13.57,13.56,13.57,56000.0,12.4026,12.4117,12.4026,12.4117,56000.0
2007-05-18 11:55:00,13.57,13.58,13.57,13.58,133000.0,12.4117,12.4209,12.4117,12.4209,133000.0
2007-05-18 12:00:00,13.58,13.6,13.58,13.59,183000.0,12.4209,12.4391,12.4209,12.43,183000.0
2007-05-18 12:05:00,13.59,13.59,13.59,13.59,163000.0,12.43,12.43,12.43,12.43,163000.0
2007-05-18 12:10:00,13.59,13.59,13.57,13.58,285000.0,12.43,12.43,12.4117,12.4209,285000.0
2007-05-18 12:15:00,13.58,13.59,13.58,13.59,227000.0,12.4209,12.43,12.4209,12.43,227000.0
2007-05-18 12:20:00,13.59,13.63,13.58,13.63,352000.0,12.43,12.4666,12.4209,12.4666,352000.0
2007-05-18 12:25:00,13.63,13.67,13.63,13.65,552000.0,12.4666,12.5032,12.4666,12.4849,552000.0
2007-05-18 12:30:00,13.65,13.66,13.62,13.66,369000.0,12.4849,12.494,12.4574,12.494,369000.0
2007-05-18 12:35:00,13.66,13.72,13.66,13.69,641000.0,12.494,12.5489,12.494,12.5215,641000.0
2007-05-18 12:40:00,13.69,13.69,13.67,13.68,181000.0,12.5215,12.5215,12.5032,12.5123,181000.0
2007-05-18 12:45:00,13.68,13.69,13.65,13.65,218000.0,12.5123,12.5215,12.4849,12.4849,218000.0
2007-05-18 12:50:00,13.65,13.65,13.63,13.63,181000.0,12.4849,12.4849,12.4666,12.4666,181000.0
2007-05-18 12:55:00,13.63,13.64,13.62,13.64,334000.0,12.4666,12.4757,12.4574,12.4757,334000.0
2007-05-18 13:00:00,13.64,13.65,13.63,13.64,142000.0,12.4757,12.4849,12.4666,12.4757,142000.0
2007-05-18 13:05:00,13.64,13.65,13.64,13.64,66000.0,12.4757,12.4849,12.4757,12.4757,66000.0
2007-05-18 13:10:00,13.64,13.65,13.63,13.64,106000.0,12.4757,12.4849,12.4666,12.4757,106000.0
2007-05-18 13:15:00,13.65,13.65,13.63,13.63,39000.0,12.4849,12.4849,12.4666,12.4666,39000.0
2007-05-18 13:20:00,13.64,13.64,13.61,13.61,58000.0,12.4757,12.4757,12.4483,12.4483,58000.0
2007-05-18 13:25:00,13.62,13.64,13.61,13.63,117000.0,12.4574,12.4757,12.4483,12.4666,117000.0
2007-05-18 13:30:00,13.63,13.64,13.63,13.63,152000.0,12.4666,12.4757,12.4666,12.4666,152000.0
2007-05-18 13:35:00,13.63,13.63,13.63,13.63,62000.0,12.4666,12.4666,12.4666,12.4666,62000.0
2007-05-18 13:40:00,13.63,13.68,13.63,13.68,308000.0,12.4666,12.5123,12.4666,12.5123,308000.0
2007-05-18 13:45:00,13.68,13.71,13.67,13.68,503000.0,12.5123,12.5398,12.5032,12.5123,503000.0
2007-05-18 13:50:00,13.67,13.72,13.67,13.71,206000.0,12.5032,12.5489,12.5032,12.5398,206000.0
2007-05-18 13:55:00,13.71,13.72,13.69,13.69,149000.0,12.5398,12.5489,12.5215,12.5215,149000.0
2007-05-18 14:00:00,13.69,13.79,13.69,13.74,1099000.0,12.5215,12.6129,12.5215,12.5672,1099000.0
2007-05-18 14:05:00,13.74,13.79,13.74,13.77,448000.0,12.5672,12.6129,12.5672,12.5946,448000.0
2007-05-18 14:10:00,13.77,13.83,13.77,13.81,729000.0,12.5946,12.6495,12.5946,12.6312,729000.0
2007-05-18 14:15:00,13.81,13.82,13.77,13.82,235000.0,12.6312,12.6404,12.5946,12.6404,235000.0
2007-05-18 14:20:00,13.82,13.82,13.74,13.75,440000.0,12.6404,12.6404,12.5672,12.5763,440000.0
2007-05-18 14:25:00,13.75,13.77,13.69,13.71,630000.0,12.5763,12.5946,12.5215,12.5398,630000.0
2007-05-18 14:30:00,13.71,13.72,13.69,13.71,349000.0,12.5398,12.5489,12.5215,12.5398,349000.0
2007-05-18 14:35:00,13.72,13.72,13.69,13.7,173000.0,12.5489,12.5489,12.5215,12.5306,173000.0
2007-05-18 14:40:00,13.7,13.72,13.7,13.71,275000.0,12.5306,12.5489,12.5306,12.5398,275000.0
2007-05-18 14:45:00,13.71,13.72,13.7,13.72,144000.0,12.5398,12.5489,12.5306,12.5489,144000.0
2007-05-18 14:50:00,13.72,13.73,13.71,13.71,124000.0,12.5489,12.558,12.5398,12.5398,124000.0
2007-05-18 14:55:00,13.71,13.72,13.7,13.7,153000.0,12.5398,12.5489,12.5306,12.5306,153000.0
2007-05-18 15:00:00,13.7,13.71,13.7,13.71,139000.0,12.5306,12.5398,12.5306,12.5398,139000.0
2007-05-18 15:05:00,13.71,13.73,13.69,13.72,398000.0,12.5398,12.558,12.5215,12.5489,398000.0
2007-05-18 15:10:00,13.72,13.76,13.71,13.75,394000.0,12.5489,12.5855,12.5398,12.5763,394000.0
2007-05-18 15:15:00,13.74,13.76,13.73,13.76,267000.0,12.5672,12.5855,12.558,12.5855,267000.0
2007-05-18 15:20:00,13.76,13.77,13.74,13.74,383000.0,12.5855,12.5946,12.5672,12.5672,383000.0
2007-05-18 15:25:00,13.74,13.77,13.74,13.75,400000.0,12.5672,12.5946,12.5672,12.5763,400000.0
2007-05-18 15:30:00,13.75,13.77,13.75,13.76,248000.0,12.5763,12.5946,12.5763,12.5855,248000.0
2007-05-18 15:35:00,13.76,13.79,13.75,13.77,294000.0,12.5855,12.6129,12.5763,12.5946,294000.0
2007-05-18 15:40:00,13.78,13.81,13.78,13.81,646000.0,12.6038,12.6312,12.6038,12.6312,646000.0
2007-05-18 15:45:00,13.8,13.83,13.78,13.79,618000.0,12.6221,12.6495,12.6038,12.6129,618000.0
2007-05-18 15:50:00,13.79,13.82,13.77,13.82,480000.0,12.6129,12.6404,12.5946,12.6404,480000.0
2007-05-18 15:55:00,13.82,13.83,13.75,13.79,890000.0,12.6404,12.6495,12.5763,12.6129,890000.0
2007-05-21 09:30:00,13.72,13.8,13.72,13.78,328000.0,12.5489,12.6221,12.5489,12.6038,328000.0
2007-05-21 09:35:00,13.77,13.84,13.77,13.8,264000.0,12.5946,12.6587,12.5946,12.6221,264000.0
2007-05-21 09:40:00,13.78,13.8,13.69,13.71,267000.0,12.6038,12.6221,12.5215,12.5398,267000.0
2007-05-21 09:45:00,13.7,13.78,13.7,13.74,340000.0,12.5306,12.6038,12.5306,12.5672,340000.0
2007-05-21 09:50:00,13.74,13.79,13.74,13.77,193000.0,12.5672,12.6129,12.5672,12.5946,193000.0
2007-05-21 09:55:00,13.77,13.78,13.74,13.75,317000.0,12.5946,12.6038,12.5672,12.5763,317000.0
2007-05-21 10:00:00,13.76,13.78,13.76,13.77,127000.0,12.5855,12.6038,12.5855,12.5946,127000.0
2007-05-21 10:05:00,13.77,13.85,13.76,13.85,335000.0,12.5946,12.6678,12.5855,12.6678,335000.0
2007-05-21 10:10:00,13.86,13.9,13.85,13.86,478000.0,12.677,12.7135,12.6678,12.677,478000.0
2007-05-21 10:15:00,13.86,13.87,13.82,13.83,246000.0,12.677,12.6861,12.6404,12.6495,246000.0
2007-05-21 10:20:00,13.83,13.86,13.81,13.85,262000.0,12.6495,12.677,12.6312,12.6678,262000.0
2007-05-21 10:25:00,13.85,13.86,13.84,13.85,72000.0,12.6678,12.677,12.6587,12.6678,72000.0
2007-05-21 10:30:00,13.86,13.89,13.85,13.89,98000.0,12.677,12.7044,12.6678,12.7044,98000.0
2007-05-21 10:35:00,13.88,13.92,13.88,13.92,388000.0,12.6952,12.7318,12.6952,12.7318,388000.0
2007-05-21 10:40:00,13.92,13.95,13.92,13.94,498000.0,12.7318,12.7593,12.7318,12.7501,498000.0
2007-05-21 10:45:00,13.94,14.0,13.93,14.0,417000.0,12.7501,12.805,12.741,12.805,417000.0
2007-05-21 10:50:00,13.99,14.0,13.96,13.98,191000.0,12.7959,12.805,12.7684,12.7867,191000.0
2007-05-21 10:55:00,13.98,13.99,13.96,13.98,184000.0,12.7867,12.7959,12.7684,12.7867,184000.0
2007-05-21 11:00:00,13.99,13.99,13.98,13.99,64000.0,12.7959,12.7959,12.7867,12.7959,64000.0
2007-05-21 11:05:00,13.99,14.0,13.97,13.99,262000.0,12.7959,12.805,12.7776,12.7959,262000.0
2007-05-21 11:10:00,13.99,14.04,13.98,14.02,390000.0,12.7959,12.8416,12.7867,12.8233,390000.0
2007-05-21 11:15:00,14.01,14.07,14.0,14.07,321000.0,12.8141,12.869,12.805,12.869,321000.0
2007-05-21 11:20:00,14.07,14.07,14.03,14.05,159000.0,12.869,12.869,12.8324,12.8507,159000.0
2007-05-21 11:25:00,14.05,14.08,14.05,14.06,266000.0,12.8507,12.8782,12.8507,12.8599,266000.0
2007-05-21 11:30:00,14.06,14.06,13.99,13.99,232000.0,12.8599,12.8599,12.7959,12.7959,232000.0
2007-05-21 11:35:00,13.99,14.03,13.98,14.02,197000.0,12.7959,12.8324,12.7867,12.8233,197000.0
2007-05-21 11:40:00,14.02,14.03,14.02,14.03,72000.0,12.8233,12.8324,12.8233,12.8324,72000.0
2007-05-21 11:45:00,14.03,14.07,14.03,14.06,246000.0,12.8324,12.869,12.8324,12.8599,246000.0
2007-05-21 11:50:00,14.06,14.09,14.06,14.07,241000.0,12.8599,12.8873,12.8599,12.869,241000.0
2007-05-21 11:55:00,14.07,14.08,14.04,14.08,227000.0,12.869,12.8782,12.8416,12.8782,227000.0
2007-05-21 12:00:00,14.08,14.1,14.06,14.09,303000.0,12.8782,12.8965,12.8599,12.8873,303000.0
2007-05-21 12:05:00,14.08,14.12,14.08,14.1,266000.0,12.8782,12.9148,12.8782,12.8965,266000.0
2007-05-21 12:10:00,14.1,14.13,14.08,14.08,494000.0,12.8965,12.9239,12.8782,12.8782,494000.0
2007-05-21 12:15:00,14.08,14.1,14.08,14.09,165000.0,12.8782,12.8965,12.8782,12.8873,165000.0
2007-05-21 12:20:00,14.09,14.1,14.07,14.07,270000.0,12.8873,12.8965,12.869,12.869,270000.0
2007-05-21 12:25:00,14.07,14.08,14.04,14.04,87000.0,12.869,12.8782,12.8416,12.8416,87000.0
2007-05-21 12:30:00,14.04,14.06,14.03,14.06,294000.0,12.8416,12.8599,12.8324,12.8599,294000.0
2007-05-21 12:35:00,14.05,14.05,14.04,14.04,43000.0,12.8507,12.8507,12.8416,12.8416,43000.0
2007-05-21 12:40:00,14.03,14.04,14.01,14.01,49000.0,12.8324,12.8416,12.8141,12.8141,49000.0
2007-05-21 12:45:00,14.01,14.03,14.01,14.02,128000.0,12.8141,12.8324,12.8141,12.8233,128000.0
2007-05-21 12:50:00,14.02,14.02,13.98,13.98,162000.0,12.8233,12.8233,12.7867,12.7867,162000.0
2007-05-21 12:55:00,13.98,14.01,13.98,14.01,199000.0,12.7867,12.8141,12.7867,12.8141,199000.0
2007-05-21 13:00:00,14.01,14.01,13.99,14.01,292000.0,12.8141,12.8141,12.7959,12.8141,292000.0
2007-05-21 13:05:00,14.0,14.01,13.99,14.01,70000.0,12.805,12.8141,12.7959,12.8141,70000.0
2007-05-21 13:10:00,14.01,14.02,14.0,14.01,190000.0,12.8141,12.8233,12.805,12.8141,190000.0
2007-05-21 13:15:00,14.01,14.02,14.0,14.01,72000.0,12.8141,12.8233,12.805,12.8141,72000.0
2007-05-21 13:20:00,14.01,14.01,14.0,14.0,64000.0,12.8141,12.8141,12.805,12.805,64000.0
2007-05-21 13:25:00,14.01,14.01,14.0,14.01,20000.0,12.8141,12.8141,12.805,12.8141,20000.0
2007-05-21 13:30:00,14.0,14.0,13.99,13.99,158000.0,12.805,12.805,12.7959,12.7959,158000.0
2007-05-21 13:35:00,13.99,14.0,13.98,14.0,117000.0,12.7959,12.805,12.7867,12.805,117000.0
2007-05-21 13:40:00,13.99,14.0,13.99,14.0,51000.0,12.7959,12.805,12.7959,12.805,51000.0
2007-05-21 13:45:00,14.0,14.0,13.99,14.0,52000.0,12.805,12.805,12.7959,12.805,52000.0
2007-05-21 13:50:00,14.0,14.01,13.99,14.01,60000.0,12.805,12.8141,12.7959,12.8141,60000.0
2007-05-21 13:55:00,14.01,14.03,14.0,14.03,187000.0,12.8141,12.8324,12.805,12.8324,187000.0
2007-05-21 14:00:00,14.03,14.05,14.02,14.02,210000.0,12.8324,12.8507,12.8233,12.8233,210000.0
2007-05-21 14:05:00,14.03,14.04,14.01,14.02,120000.0,12.8324,12.8416,12.8141,12.8233,120000.0
2007-05-21 14:10:00,14.02,14.02,14.01,14.01,51000.0,12.8233,12.8233,12.8141,12.8141,51000.0
2007-05-21 14:15:00,14.01,14.04,14.01,14.02,132000.0,12.8141,12.8416,12.8141,12.8233,132000.0
2007-05-21 14:20:00,14.02,14.03,14.01,14.02,63000.0,12.8233,12.8324,12.8141,12.8233,63000.0
2007-05-21 14:25:00,14.02,14.03,14.01,14.01,17000.0,12.8233,12.8324,12.8141,12.8141,17000.0
2007-05-21 14:30:00,14.02,14.02,13.99,13.99,73000.0,12.8233,12.8233,12.7959,12.7959,73000.0
2007-05-21 14:35:00,13.99,14.0,13.99,14.0,116000.0,12.7959,12.805,12.7959,12.805,116000.0
2007-05-21 14:40:00,14.0,14.01,14.0,14.01,76000.0,12.805,12.8141,12.805,12.8141,76000.0
2007-05-21 14:45:00,14.01,14.01,13.99,14.0,47000.0,12.8141,12.8141,12.7959,12.805,47000.0
2007-05-21 14:50:00,13.99,14.01,13.99,14.01,109000.0,12.7959,12.8141,12.7959,12.8141,109000.0
2007-05-21 14:55:00,14.0,14.03,14.0,14.01,166000.0,12.805,12.8324,12.805,12.8141,166000.0
2007-05-21 15:00:00,14.02,14.04,14.0,14.01,228000.0,12.8233,12.8416,12.805,12.8141,228000.0
2007-05-21 15:05:00,14.0,14.0,13.93,13.93,400000.0,12.805,12.805,12.741,12.741,400000.0
2007-05-21 15:10:00,13.94,13.94,13.88,13.91,488000.0,12.7501,12.7501,12.6952,12.7227,488000.0
2007-05-21 15:15:00,13.91,13.91,13.84,13.88,383000.0,12.7227,12.7227,12.6587,12.6952,383000.0
2007-05-21 15:20:00,13.88,13.9,13.88,13.9,129000.0,12.6952,12.7135,12.6952,12.7135,129000.0
2007-05-21 15:25:00,13.9,13.9,13.83,13.85,264000.0,12.7135,12.7135,12.6495,12.6678,264000.0
2007-05-21 15:30:00,13.84,13.87,13.83,13.87,181000.0,12.6587,12.6861,12.6495,12.6861,181000.0
2007-05-21 15:35:00,13.87,13.93,13.87,13.92,197000.0,12.6861,12.741,12.6861,12.7318,197000.0
2007-05-21 15:40:00,13.93,13.96,13.92,13.95,259000.0,12.741,12.7684,12.7318,12.7593,259000.0
2007-05-21 15:45:00,13.96,14.0,13.95,14.0,363000.0,12.7684,12.805,12.7593,12.805,363000.0
2007-05-21 15:50:00,14.0,14.0,13.93,13.93,394000.0,12.805,12.805,12.741,12.741,394000.0
2007-05-21 15:55:00,13.93,13.94,13.92,13.92,196000.0,12.741,12.7501,12.7318,12.7318,196000.0
2007-05-22 09:30:00,14.04,14.04,14.04,14.04,0.0,12.8416,12.8416,12.8416,12.8416,0.0
2007-05-22 09:35:00,14.09,14.09,13.95,13.95,683000.0,12.8873,12.8873,12.7593,12.7593,683000.0
2007-05-22 09:40:00,13.96,13.98,13.9,13.91,686000.0,12.7684,12.7867,12.7135,12.7227,686000.0
2007-05-22 09:45:00,13.91,13.93,13.86,13.86,505000.0,12.7227,12.741,12.677,12.677,505000.0
2007-05-22 09:50:00,13.86,13.96,13.82,13.94,452000.0,12.677,12.7684,12.6404,12.7501,452000.0
2007-05-22 09:55:00,13.95,14.1,13.93,14.07,617000.0,12.7593,12.8965,12.741,12.869,617000.0
2007-05-22 10:00:00,14.07,14.07,14.0,14.02,306000.0,12.869,12.869,12.805,12.8233,306000.0
2007-05-22 10:05:00,14.02,14.03,13.93,13.94,457000.0,12.8233,12.8324,12.741,12.7501,457000.0
2007-05-22 10:10:00,13.93,13.98,13.92,13.97,139000.0,12.741,12.7867,12.7318,12.7776,139000.0
2007-05-22 10:15:00,13.97,13.97,13.94,13.95,100000.0,12.7776,12.7776,12.7501,12.7593,100000.0
2007-05-22 10:20:00,13.95,14.0,13.95,13.96,233000.0,12.7593,12.805,12.7593,12.7684,233000.0
2007-05-22 10:25:00,13.96,13.97,13.94,13.96,226000.0,12.7684,12.7776,12.7501,12.7684,226000.0
2007-05-22 10:30:00,13.96,13.98,13.92,13.93,263000.0,12.7684,12.7867,12.7318,12.741,263000.0
2007-05-22 10:35:00,13.93,13.97,13.92,13.95,220000.0,12.741,12.7776,12.7318,12.7593,220000.0
2007-05-22 10:40:00,13.96,13.97,13.93,13.96,235000.0,12.7684,12.7776,12.741,12.7684,235000.0
2007-05-22 10:45:00,13.96,13.96,13.93,13.94,106000.0,12.7684,12.7684,12.741,12.7501,106000.0
2007-05-22 10:50:00,13.94,13.94,13.88,13.89,158000.0,12.7501,12.7501,12.6952,12.7044,158000.0
2007-05-22 10:55:00,13.89,13.91,13.86,13.9,331000.0,12.7044,12.7227,12.677,12.7135,331000.0
2007-05-22 11:00:00,13.9,13.91,13.88,13.9,122000.0,12.7135,12.7227,12.6952,12.7135,122000.0
2007-05-22 11:05:00,13.9,13.9,13.88,13.89,158000.0,12.7135,12.7135,12.6952,12.7044,158000.0
2007-05-22 11:10:00,13.89,13.92,13.88,13.9,118000.0,12.7044,12.7318,12.6952,12.7135,118000.0
2007-05-22 11:15:00,13.9,13.91,13.89,13.9,35000.0,12.7135,12.7227,12.7044,12.7135,35000.0
2007-05-22 11:20:00,13.9,13.9,13.88,13.88,83000.0,12.7135,12.7135,12.6952,12.6952,83000.0
2007-05-22 11:25:00,13.89,13.9,13.88,13.89,79000.0,12.7044,12.7135,12.6952,12.7044,79000.0
2007-05-22 11:30:00,13.89,13.9,13.88,13.88,63000.0,12.7044,12.7135,12.6952,12.6952,63000.0
2007-05-22 11:35:00,13.88,13.9,13.88,13.9,71000.0,12.6952,12.7135,12.6952,12.7135,71000.0
2007-05-22 11:40:00,13.9,13.91,13.89,13.9,58000.0,12.7135,12.7227,12.7044,12.7135,58000.0
2007-05-22 11:45:00,13.9,13.9,13.88,13.88,57000.0,12.7135,12.7135,12.6952,12.6952,57000.0
2007-05-22 11:50:00,13.88,13.88,13.85,13.86,246000.0,12.6952,12.6952,12.6678,12.677,246000.0
2007-05-22 11:55:00,13.86,13.86,13.83,13.83,213000.0,12.677,12.677,12.6495,12.6495,213000.0
2007-05-22 12:00:00,13.84,13.89,13.83,13.89,182000.0,12.6587,12.7044,12.6495,12.7044,182000.0
2007-05-22 12:05:00,13.88,13.9,13.87,13.89,80000.0,12.6952,12.7135,12.6861,12.7044,80000.0
2007-05-22 12:10:00,13.9,13.91,13.89,13.9,78000.0,12.7135,12.7227,12.7044,12.7135,78000.0
2007-05-22 12:15:00,13.9,13.92,13.89,13.92,73000.0,12.7135,12.7318,12.7044,12.7318,73000.0
2007-05-22 12:20:00,13.92,13.96,13.92,13.96,127000.0,12.7318,12.7684,12.7318,12.7684,127000.0
2007-05-22 12:25:00,13.97,13.97,13.93,13.94,134000.0,12.7776,12.7776,12.741,12.7501,134000.0
2007-05-22 12:30:00,13.94,13.97,13.94,13.95,98000.0,12.7501,12.7776,12.7501,12.7593,98000.0
2007-05-22 12:35:00,13.95,13.96,13.94,13.95,113000.0,12.7593,12.7684,12.7501,12.7593,113000.0
2007-05-22 12:40:00,13.94,13.98,13.94,13.96,262000.0,12.7501,12.7867,12.7501,12.7684,262000.0
2007-05-22 12:45:00,13.95,13.96,13.95,13.96,62000.0,12.7593,12.7684,12.7593,12.7684,62000.0
2007-05-22 12:50:00,13.96,14.0,13.96,13.99,176000.0,12.7684,12.805,12.7684,12.7959,176000.0
2007-05-22 12:55:00,13.99,14.02,13.99,14.02,176000.0,12.7959,12.8233,12.7959,12.8233,176000.0
2007-05-22 13:00:00,14.01,14.02,13.98,13.98,65000.0,12.8141,12.8233,12.7867,12.7867,65000.0
2007-05-22 13:05:00,13.98,14.0,13.98,13.99,44000.0,12.7867,12.805,12.7867,12.7959,44000.0
2007-05-22 13:10:00,13.99,13.99,13.95,13.98,147000.0,12.7959,12.7959,12.7593,12.7867,147000.0
2007-05-22 13:15:00,13.97,14.01,13.96,14.0,222000.0,12.7776,12.8141,12.7684,12.805,222000.0
2007-05-22 13:20:00,14.0,14.02,13.99,14.02,149000.0,12.805,12.8233,12.7959,12.8233,149000.0
2007-05-22 13:25:00,14.02,14.04,14.01,14.02,160000.0,12.8233,12.8416,12.8141,12.8233,160000.0
2007-05-22 13:30:00,14.02,14.06,14.02,14.04,395000.0,12.8233,12.8599,12.8233,12.8416,395000.0
2007-05-22 13:35:00,14.04,14.04,14.0,14.02,260000.0,12.8416,12.8416,12.805,12.8233,260000.0
2007-05-22 13:40:00,14.02,14.02,14.0,14.01,64000.0,12.8233,12.8233,12.805,12.8141,64000.0
2007-05-22 13:45:00,14.02,14.02,14.01,14.01,54000.0,12.8233,12.8233,12.8141,12.8141,54000.0
2007-05-22 13:50:00,14.02,14.05,14.02,14.04,170000.0,12.8233,12.8507,12.8233,12.8416,170000.0
2007-05-22 13:55:00,14.04,14.04,14.0,14.0,235000.0,12.8416,12.8416,12.805,12.805,235000.0
2007-05-22 14:00:00,14.0,14.03,13.98,14.01,128000.0,12.805,12.8324,12.7867,12.8141,128000.0
2007-05-22 14:05:00,14.01,14.01,13.99,13.99,62000.0,12.8141,12.8141,12.7959,12.7959,62000.0
2007-05-22 14:10:00,13.99,13.99,13.97,13.97,125000.0,12.7959,12.7959,12.7776,12.7776,125000.0
2007-05-22 14:15:00,13.97,13.99,13.95,13.98,148000.0,12.7776,12.7959,12.7593,12.7867,148000.0
2007-05-22 14:20:00,13.98,13.99,13.97,13.99,121000.0,12.7867,12.7959,12.7776,12.7959,121000.0
2007-05-22 14:25:00,13.99,14.02,13.98,14.02,201000.0,12.7959,12.8233,12.7867,12.8233,201000.0
2007-05-22 14:30:00,14.02,14.05,14.02,14.05,293000.0,12.8233,12.8507,12.8233,12.8507,293000.0
2007-05-22 14:35:00,14.04,14.05,14.02,14.03,246000.0,12.8416,12.8507,12.8233,12.8324,246000.0
2007-05-22 14:40:00,14.02,14.04,14.02,14.03,173000.0,12.8233,12.8416,12.8233,12.8324,173000.0
2007-05-22 14:45:00,14.03,14.05,14.02,14.02,238000.0,12.8324,12.8507,12.8233,12.8233,238000.0
2007-05-22 14:50:00,14.02,14.02,14.0,14.0,237000.0,12.8233,12.8233,12.805,12.805,237000.0
2007-05-22 14:55:00,14.0,14.02,14.0,14.0,179000.0,12.805,12.8233,12.805,12.805,179000.0
2007-05-22 15:00:00,14.0,14.0,13.97,13.98,215000.0,12.805,12.805,12.7776,12.7867,215000.0
2007-05-22 15:05:00,13.98,14.0,13.97,13.98,152000.0,12.7867,12.805,12.7776,12.7867,152000.0
2007-05-22 15:10:00,13.98,13.98,13.9,13.9,468000.0,12.7867,12.7867,12.7135,12.7135,468000.0
2007-05-22 15:15:00,13.9,13.91,13.88,13.9,554000.0,12.7135,12.7227,12.6952,12.7135,554000.0
2007-05-22 15:20:00,13.9,13.93,13.88,13.9,217000.0,12.7135,12.741,12.6952,12.7135,217000.0
2007-05-22 15:25:00,13.91,13.93,13.9,13.9,133000.0,12.7227,12.741,12.7135,12.7135,133000.0
2007-05-22 15:30:00,13.91,13.92,13.88,13.89,275000.0,12.7227,12.7318,12.6952,12.7044,275000.0
2007-05-22 15:35:00,13.89,13.9,13.85,13.89,375000.0,12.7044,12.7135,12.6678,12.7044,375000.0
2007-05-22 15:40:00,13.89,13.91,13.89,13.89,297000.0,12.7044,12.7227,12.7044,12.7044,297000.0
2007-05-22 15:45:00,13.9,13.9,13.86,13.88,167000.0,12.7135,12.7135,12.677,12.6952,167000.0
2007-05-22 15:50:00,13.88,13.89,13.86,13.87,194000.0,12.6952,12.7044,12.677,12.6861,194000.0
2007-05-22 15:55:00,13.86,13.86,13.84,13.85,500000.0,12.677,12.677,12.6587,12.6678,500000.0
2007-05-23 09:30:00,14.1,14.16,14.07,14.1,289000.0,12.8965,12.9513,12.869,12.8965,289000.0
2007-05-23 09:35:00,14.1,14.1,14.05,14.1,48000.0,12.8965,12.8965,12.8507,12.8965,48000.0
2007-05-23 09:40:00,14.1,14.36,14.1,14.34,3764000.0,12.8965,13.1343,12.8965,13.116,3764000.0
2007-05-23 09:45:00,14.31,14.34,14.21,14.22,3071000.0,13.0885,13.116,12.9971,13.0062,3071000.0
2007-05-23 09:50:00,14.22,14.24,14.15,14.17,1690000.0,13.0062,13.0245,12.9422,12.9605,1690000.0
2007-05-23 09:55:00,14.18,14.18,14.05,14.11,2075000.0,12.9696,12.9696,12.8507,12.9056,2075000.0
2007-05-23 10:00:00,14.11,14.15,14.07,14.15,1048000.0,12.9056,12.9422,12.869,12.9422,1048000.0
2007-05-23 10:05:00,14.15,14.16,14.11,14.11,712000.0,12.9422,12.9513,12.9056,12.9056,712000.0
2007-05-23 10:10:00,14.11,14.12,14.1,14.11,351000.0,12.9056,12.9148,12.8965,12.9056,351000.0
2007-05-23 10:15:00,14.12,14.16,14.12,14.13,649000.0,12.9148,12.9513,12.9148,12.9239,649000.0
2007-05-23 10:20:00,14.13,14.13,14.1,14.11,297000.0,12.9239,12.9239,12.8965,12.9056,297000.0
2007-05-23 10:25:00,14.12,14.16,14.11,14.13,466000.0,12.9148,12.9513,12.9056,12.9239,466000.0
2007-05-23 10:30:00,14.13,14.13,14.11,14.12,347000.0,12.9239,12.9239,12.9056,12.9148,347000.0
2007-05-23 10:35:00,14.12,14.13,14.12,14.12,349000.0,12.9148,12.9239,12.9148,12.9148,349000.0
2007-05-23 10:40:00,14.12,14.15,14.12,14.14,357000.0,12.9148,12.9422,12.9148,12.9331,357000.0
2007-05-23 10:45:00,14.14,14.15,14.13,14.15,429000.0,12.9331,12.9422,12.9239,12.9422,429000.0
2007-05-23 10:50:00,14.15,14.17,14.12,14.13,892000.0,12.9422,12.9605,12.9148,12.9239,892000.0
2007-05-23 10:55:00,14.13,14.15,14.12,14.14,251000.0,12.9239,12.9422,12.9148,12.9331,251000.0
2007-05-23 11:00:00,14.14,14.15,14.13,14.15,323000.0,12.9331,12.9422,12.9239,12.9422,323000.0
2007-05-23 11:05:00,14.15,14.16,14.15,14.15,292000.0,12.9422,12.9513,12.9422,12.9422,292000.0
2007-05-23 11:10:00,14.15,14.15,14.14,14.15,397000.0,12.9422,12.9422,12.9331,12.9422,397000.0
2007-05-23 11:15:00,14.15,14.15,14.08,14.1,853000.0,12.9422,12.9422,12.8782,12.8965,853000.0
2007-05-23 11:20:00,14.1,14.13,14.07,14.12,567000.0,12.8965,12.9239,12.869,12.9148,567000.0
2007-05-23 11:25:00,14.12,14.13,14.1,14.12,289000.0,12.9148,12.9239,12.8965,12.9148,289000.0
2007-05-23 11:30:00,14.12,14.13,14.08,14.11,552000.0,12.9148,12.9239,12.8782,12.9056,552000.0
2007-05-23 11:35:00,14.11,14.16,14.1,14.16,746000.0,12.9056,12.9513,12.8965,12.9513,746000.0
2007-05-23 11:40:00,14.16,14.3,14.15,14.21,2387000.0,12.9513,13.0794,12.9422,12.9971,2387000.0
2007-05-23 11:45:00,14.21,14.24,14.17,14.19,993000.0,12.9971,13.0245,12.9605,12.9788,993000.0
2007-05-23 11:50:00,14.19,14.22,14.19,14.21,308000.0,12.9788,13.0062,12.9788,12.9971,308000.0
2007-05-23 11:55:00,14.21,14.21,14.13,14.13,608000.0,12.9971,12.9971,12.9239,12.9239,608000.0
2007-05-23 12:00:00,14.13,14.16,14.11,14.15,397000.0,12.9239,12.9513,12.9056,12.9422,397000.0
2007-05-23 12:05:00,14.15,14.15,14.11,14.12,330000.0,12.9422,12.9422,12.9056,12.9148,330000.0
2007-05-23 12:10:00,14.12,14.15,14.12,14.15,138000.0,12.9148,12.9422,12.9148,12.9422,138000.0
2007-05-23 12:15:00,14.15,14.18,14.15,14.17,173000.0,12.9422,12.9696,12.9422,12.9605,173000.0
2007-05-23 12:20:00,14.18,14.18,14.15,14.16,232000.0,12.9696,12.9696,12.9422,12.9513,232000.0
2007-05-23 12:25:00,14.16,14.17,14.16,14.17,221000.0,12.9513,12.9605,12.9513,12.9605,221000.0
2007-05-23 12:30:00,14.17,14.18,14.17,14.18,142000.0,12.9605,12.9696,12.9605,12.9696,142000.0
2007-05-23 12:35:00,14.17,14.18,14.16,14.16,200000.0,12.9605,12.9696,12.9513,12.9513,200000.0
2007-05-23 12:40:00,14.16,14.19,14.16,14.19,419000.0,12.9513,12.9788,12.9513,12.9788,419000.0
2007-05-23 12:45:00,14.19,14.21,14.18,14.18,330000.0,12.9788,12.9971,12.9696,12.9696,330000.0
2007-05-23 12:50:00,14.18,14.19,14.18,14.19,111000.0,12.9696,12.9788,12.9696,12.9788,111000.0
2007-05-23 12:55:00,14.19,14.22,14.19,14.21,557000.0,12.9788,13.0062,12.9788,12.9971,557000.0
2007-05-23 13:00:00,14.21,14.22,14.2,14.21,364000.0,12.9971,13.0062,12.9879,12.9971,364000.0
2007-05-23 13:05:00,14.21,14.21,14.19,14.21,333000.0,12.9971,12.9971,12.9788,12.9971,333000.0
2007-05-23 13:10:00,14.21,14.21,14.17,14.17,505000.0,12.9971,12.9971,12.9605,12.9605,505000.0
2007-05-23 13:15:00,14.18,14.19,14.18,14.19,106000.0,12.9696,12.9788,12.9696,12.9788,106000.0
2007-05-23 13:20:00,14.19,14.2,14.19,14.19,167000.0,12.9788,12.9879,12.9788,12.9788,167000.0
2007-05-23 13:25:00,14.19,14.2,14.19,14.19,124000.0,12.9788,12.9879,12.9788,12.9788,124000.0
2007-05-23 13:30:00,14.2,14.21,14.19,14.21,331000.0,12.9879,12.9971,12.9788,12.9971,331000.0
2007-05-23 13:35:00,14.21,14.22,14.2,14.2,274000.0,12.9971,13.0062,12.9879,12.9879,274000.0
2007-05-23 13:40:00,14.2,14.21,14.2,14.2,89000.0,12.9879,12.9971,12.9879,12.9879,89000.0
2007-05-23 13:45:00,14.2,14.21,14.2,14.2,181000.0,12.9879,12.9971,12.9879,12.9879,181000.0
2007-05-23 13:50:00,14.2,14.21,14.2,14.2,264000.0,12.9879,12.9971,12.9879,12.9879,264000.0
2007-05-23 13:55:00,14.2,14.21,14.19,14.2,359000.0,12.9879,12.9971,12.9788,12.9879,359000.0
2007-05-23 14:00:00,14.2,14.2,14.13,14.15,850000.0,12.9879,12.9879,12.9239,12.9422,850000.0
2007-05-23 14:05:00,14.15,14.15,14.13,14.15,246000.0,12.9422,12.9422,12.9239,12.9422,246000.0
2007-05-23 14:10:00,14.15,14.17,14.15,14.17,144000.0,12.9422,12.9605,12.9422,12.9605,144000.0
2007-05-23 14:15:00,14.16,14.18,14.11,14.11,678000.0,12.9513,12.9696,12.9056,12.9056,678000.0
2007-05-23 14:20:00,14.11,14.12,14.06,14.1,1064000.0,12.9056,12.9148,12.8599,12.8965,1064000.0
2007-05-23 14:25:00,14.1,14.11,14.07,14.09,515000.0,12.8965,12.9056,12.869,12.8873,515000.0
2007-05-23 14:30:00,14.09,14.14,14.09,14.13,234000.0,12.8873,12.9331,12.8873,12.9239,234000.0
2007-05-23 14:35:00,14.13,14.13,14.11,14.11,187000.0,12.9239,12.9239,12.9056,12.9056,187000.0
2007-05-23 14:40:00,14.1,14.11,14.03,14.04,617000.0,12.8965,12.9056,12.8324,12.8416,617000.0
2007-05-23 14:45:00,14.03,14.1,14.03,14.08,445000.0,12.8324,12.8965,12.8324,12.8782,445000.0
2007-05-23 14:50:00,14.08,14.08,14.07,14.08,139000.0,12.8782,12.8782,12.869,12.8782,139000.0
2007-05-23 14:55:00,14.08,14.12,14.08,14.08,236000.0,12.8782,12.9148,12.8782,12.8782,236000.0
2007-05-23 15:00:00,14.09,14.1,14.08,14.1,188000.0,12.8873,12.8965,12.8782,12.8965,188000.0
2007-05-23 15:05:00,14.09,14.11,14.08,14.1,249000.0,12.8873,12.9056,12.8782,12.8965,249000.0
2007-05-23 15:10:00,14.09,14.1,14.07,14.09,189000.0,12.8873,12.8965,12.869,12.8873,189000.0
2007-05-23 15:15:00,14.09,14.12,14.08,14.11,270000.0,12.8873,12.9148,12.8782,12.9056,270000.0
2007-05-23 15:20:00,14.11,14.13,14.1,14.13,203000.0,12.9056,12.9239,12.8965,12.9239,203000.0
2007-05-23 15:25:00,14.13,14.13,14.1,14.11,273000.0,12.9239,12.9239,12.8965,12.9056,273000.0
2007-05-23 15:30:00,14.11,14.12,14.09,14.11,218000.0,12.9056,12.9148,12.8873,12.9056,218000.0
2007-05-23 15:35:00,14.11,14.11,14.09,14.11,174000.0,12.9056,12.9056,12.8873,12.9056,174000.0
2007-05-23 15:40:00,14.11,14.11,14.08,14.1,222000.0,12.9056,12.9056,12.8782,12.8965,222000.0
2007-05-23 15:45:00,14.1,14.1,14.07,14.08,413000.0,12.8965,12.8965,12.869,12.8782,413000.0
2007-05-23 15:50:00,14.08,14.08,14.02,14.02,847000.0,12.8782,12.8782,12.8233,12.8233,847000.0
2007-05-23 15:55:00,14.02,14.02,13.94,14.0,2690000.0,12.8233,12.8233,12.7501,12.805,2690000.0
2007-05-24 09:30:00,14.09,14.11,14.02,14.02,375000.0,12.8873,12.9056,12.8233,12.8233,375000.0
2007-05-24 09:35:00,14.02,14.1,13.95,14.01,602000.0,12.8233,12.8965,12.7593,12.8141,602000.0
2007-05-24 09:40:00,14.01,14.02,13.95,13.99,723000.0,12.8141,12.8233,12.7593,12.7959,723000.0
2007-05-24 09:45:00,14.0,14.04,13.99,14.03,356000.0,12.805,12.8416,12.7959,12.8324,356000.0
2007-05-24 09:50:00,14.04,14.09,14.0,14.01,629000.0,12.8416,12.8873,12.805,12.8141,629000.0
2007-05-24 09:55:00,14.01,14.04,13.99,14.03,496000.0,12.8141,12.8416,12.7959,12.8324,496000.0
2007-05-24 10:00:00,14.02,14.16,14.02,14.09,808000.0,12.8233,12.9513,12.8233,12.8873,808000.0
2007-05-24 10:05:00,14.09,14.14,14.08,14.1,486000.0,12.8873,12.9331,12.8782,12.8965,486000.0
2007-05-24 10:10:00,14.09,14.11,14.06,14.06,332000.0,12.8873,12.9056,12.8599,12.8599,332000.0
2007-05-24 10:15:00,14.06,14.08,14.01,14.06,356000.0,12.8599,12.8782,12.8141,12.8599,356000.0
2007-05-24 10:20:00,14.05,14.07,14.05,14.06,420000.0,12.8507,12.869,12.8507,12.8599,420000.0
2007-05-24 10:25:00,14.06,14.07,14.05,14.07,257000.0,12.8599,12.869,12.8507,12.869,257000.0
2007-05-24 10:30:00,14.07,14.12,14.07,14.09,524000.0,12.869,12.9148,12.869,12.8873,524000.0
2007-05-24 10:35:00,14.1,14.11,14.05,14.06,335000.0,12.8965,12.9056,12.8507,12.8599,335000.0
2007-05-24 10:40:00,14.06,14.07,13.99,13.99,514000.0,12.8599,12.869,12.7959,12.7959,514000.0
2007-05-24 10:45:00,13.99,14.04,13.99,14.03,429000.0,12.7959,12.8416,12.7959,12.8324,429000.0
2007-05-24 10:50:00,14.03,14.05,14.01,14.04,383000.0,12.8324,12.8507,12.8141,12.8416,383000.0
2007-05-24 10:55:00,14.04,14.04,13.99,14.03,310000.0,12.8416,12.8416,12.7959,12.8324,310000.0
2007-05-24 11:00:00,14.03,14.03,14.0,14.03,340000.0,12.8324,12.8324,12.805,12.8324,340000.0
2007-05-24 11:05:00,14.02,14.05,14.0,14.04,243000.0,12.8233,12.8507,12.805,12.8416,243000.0
2007-05-24 11:10:00,14.04,14.05,14.0,14.01,194000.0,12.8416,12.8507,12.805,12.8141,194000.0
2007-05-24 11:15:00,14.01,14.01,13.96,14.01,781000.0,12.8141,12.8141,12.7684,12.8141,781000.0
2007-05-24 11:20:00,14.0,14.02,13.98,14.0,458000.0,12.805,12.8233,12.7867,12.805,458000.0
2007-05-24 11:25:00,14.0,14.0,13.88,13.94,917000.0,12.805,12.805,12.6952,12.7501,917000.0
2007-05-24 11:30:00,13.93,13.97,13.91,13.93,613000.0,12.741,12.7776,12.7227,12.741,613000.0
2007-05-24 11:35:00,13.93,13.96,13.91,13.95,368000.0,12.741,12.7684,12.7227,12.7593,368000.0
2007-05-24 11:40:00,13.95,13.99,13.93,13.97,352000.0,12.7593,12.7959,12.741,12.7776,352000.0
2007-05-24 11:45:00,13.97,13.99,13.95,13.97,219000.0,12.7776,12.7959,12.7593,12.7776,219000.0
2007-05-24 11:50:00,13.97,14.01,13.97,13.99,355000.0,12.7776,12.8141,12.7776,12.7959,355000.0
2007-05-24 11:55:00,13.99,14.02,13.99,14.0,142000.0,12.7959,12.8233,12.7959,12.805,142000.0
2007-05-24 12:00:00,13.99,14.02,13.98,14.01,312000.0,12.7959,12.8233,12.7867,12.8141,312000.0
2007-05-24 12:05:00,14.01,14.01,13.98,13.99,197000.0,12.8141,12.8141,12.7867,12.7959,197000.0
2007-05-24 12:10:00,13.99,13.99,13.95,13.98,224000.0,12.7959,12.7959,12.7593,12.7867,224000.0
2007-05-24 12:15:00,13.98,14.0,13.97,13.98,144000.0,12.7867,12.805,12.7776,12.7867,144000.0
2007-05-24 12:20:00,13.98,13.98,13.96,13.97,83000.0,12.7867,12.7867,12.7684,12.7776,83000.0
2007-05-24 12:25:00,13.96,13.97,13.92,13.92,222000.0,12.7684,12.7776,12.7318,12.7318,222000.0
2007-05-24 12:30:00,13.92,13.95,13.88,13.88,435000.0,12.7318,12.7593,12.6952,12.6952,435000.0
2007-05-24 12:35:00,13.88,13.92,13.88,13.92,727000.0,12.6952,12.7318,12.6952,12.7318,727000.0
2007-05-24 12:40:00,13.92,13.92,13.88,13.91,714000.0,12.7318,12.7318,12.6952,12.7227,714000.0
2007-05-24 12:45:00,13.91,13.92,13.9,13.9,191000.0,12.7227,12.7318,12.7135,12.7135,191000.0
2007-05-24 12:50:00,13.9,13.92,13.89,13.91,175000.0,12.7135,12.7318,12.7044,12.7227,175000.0
2007-05-24 12:55:00,13.92,13.93,13.91,13.92,130000.0,12.7318,12.741,12.7227,12.7318,130000.0
2007-05-24 13:00:00,13.92,13.95,13.92,13.94,281000.0,12.7318,12.7593,12.7318,12.7501,281000.0
2007-05-24 13:05:00,13.94,13.96,13.94,13.95,257000.0,12.7501,12.7684,12.7501,12.7593,257000.0
2007-05-24 13:10:00,13.95,13.96,13.92,13.94,434000.0,12.7593,12.7684,12.7318,12.7501,434000.0
2007-05-24 13:15:00,13.95,13.98,13.94,13.96,169000.0,12.7593,12.7867,12.7501,12.7684,169000.0
2007-05-24 13:20:00,13.96,13.96,13.95,13.95,150000.0,12.7684,12.7684,12.7593,12.7593,150000.0
2007-05-24 13:25:00,13.95,13.95,13.93,13.93,160000.0,12.7593,12.7593,12.741,12.741,160000.0
2007-05-24 13:30:00,13.93,13.93,13.91,13.92,212000.0,12.741,12.741,12.7227,12.7318,212000.0
2007-05-24 13:35:00,13.91,13.93,13.91,13.92,120000.0,12.7227,12.741,12.7227,12.7318,120000.0
2007-05-24 13:40:00,13.92,13.93,13.92,13.92,94000.0,12.7318,12.741,12.7318,12.7318,94000.0
2007-05-24 13:45:00,13.92,13.93,13.92,13.92,66000.0,12.7318,12.741,12.7318,12.7318,66000.0
2007-05-24 13:50:00,13.92,13.92,13.9,13.92,66000.0,12.7318,12.7318,12.7135,12.7318,66000.0
2007-05-24 13:55:00,13.92,13.93,13.91,13.93,96000.0,12.7318,12.741,12.7227,12.741,96000.0
2007-05-24 14:00:00,13.93,13.97,13.93,13.95,264000.0,12.741,12.7776,12.741,12.7593,264000.0
2007-05-24 14:05:00,13.95,13.96,13.92,13.94,201000.0,12.7593,12.7684,12.7318,12.7501,201000.0
2007-05-24 14:10:00,13.95,13.95,13.92,13.94,514000.0,12.7593,12.7593,12.7318,12.7501,514000.0
2007-05-24 14:15:00,13.93,13.94,13.9,13.9,305000.0,12.741,12.7501,12.7135,12.7135,305000.0
2007-05-24 14:20:00,13.9,13.94,13.9,13.91,212000.0,12.7135,12.7501,12.7135,12.7227,212000.0
2007-05-24 14:25:00,13.92,13.92,13.9,13.91,314000.0,12.7318,12.7318,12.7135,12.7227,314000.0
2007-05-24 14:30:00,13.91,13.92,13.9,13.91,178000.0,12.7227,12.7318,12.7135,12.7227,178000.0
2007-05-24 14:35:00,13.91,13.91,13.83,13.85,1072000.0,12.7227,12.7227,12.6495,12.6678,1072000.0
2007-05-24 14:40:00,13.85,13.88,13.83,13.86,543000.0,12.6678,12.6952,12.6495,12.677,543000.0
2007-05-24 14:45:00,13.86,13.88,13.84,13.87,317000.0,12.677,12.6952,12.6587,12.6861,317000.0
2007-05-24 14:50:00,13.87,13.89,13.85,13.89,296000.0,12.6861,12.7044,12.6678,12.7044,296000.0
2007-05-24 14:55:00,13.89,13.9,13.88,13.9,256000.0,12.7044,12.7135,12.6952,12.7135,256000.0
2007-05-24 15:00:00,13.9,13.92,13.9,13.92,419000.0,12.7135,12.7318,12.7135,12.7318,419000.0
2007-05-24 15:05:00,13.91,13.92,13.89,13.91,214000.0,12.7227,12.7318,12.7044,12.7227,214000.0
2007-05-24 15:10:00,13.9,13.92,13.86,13.88,435000.0,12.7135,12.7318,12.677,12.6952,435000.0
2007-05-24 15:15:00,13.88,13.88,13.85,13.86,258000.0,12.6952,12.6952,12.6678,12.677,258000.0
2007-05-24 15:20:00,13.85,13.87,13.84,13.86,238000.0,12.6678,12.6861,12.6587,12.677,238000.0
2007-05-24 15:25:00,13.86,13.87,13.84,13.87,285000.0,12.677,12.6861,12.6587,12.6861,285000.0
2007-05-24 15:30:00,13.86,13.88,13.85,13.86,353000.0,12.677,12.6952,12.6678,12.677,353000.0
2007-05-24 15:35:00,13.86,13.87,13.76,13.78,657000.0,12.677,12.6861,12.5855,12.6038,657000.0
2007-05-24 15:40:00,13.78,13.84,13.76,13.79,581000.0,12.6038,12.6587,12.5855,12.6129,581000.0
2007-05-24 15:45:00,13.79,13.83,13.78,13.83,527000.0,12.6129,12.6495,12.6038,12.6495,527000.0
2007-05-24 15:50:00,13.83,13.86,13.82,13.86,524000.0,12.6495,12.677,12.6404,12.677,524000.0
2007-05-24 15:55:00,13.86,13.91,13.84,13.9,826000.0,12.677,12.7227,12.6587,12.7135,826000.0
2007-05-25 09:30:00,13.94,13.99,13.93,13.98,375000.0,12.7501,12.7959,12.741,12.7867,375000.0
2007-05-25 09:35:00,13.99,14.02,13.94,13.99,321000.0,12.7959,12.8233,12.7501,12.7959,321000.0
2007-05-25 09:40:00,13.99,14.0,13.95,13.95,257000.0,12.7959,12.805,12.7593,12.7593,257000.0
2007-05-25 09:45:00,13.95,13.97,13.88,13.93,355000.0,12.7593,12.7776,12.6952,12.741,355000.0
2007-05-25 09:50:00,13.93,13.99,13.92,13.94,356000.0,12.741,12.7959,12.7318,12.7501,356000.0
2007-05-25 09:55:00,13.95,13.97,13.91,13.93,218000.0,12.7593,12.7776,12.7227,12.741,218000.0
2007-05-25 10:00:00,13.92,13.93,13.83,13.89,445000.0,12.7318,12.741,12.6495,12.7044,445000.0
2007-05-25 10:05:00,13.88,13.9,13.84,13.85,347000.0,12.6952,12.7135,12.6587,12.6678,347000.0
2007-05-25 10:10:00,13.85,13.9,13.85,13.89,216000.0,12.6678,12.7135,12.6678,12.7044,216000.0
2007-05-25 10:15:00,13.89,13.9,13.88,13.89,200000.0,12.7044,12.7135,12.6952,12.7044,200000.0
2007-05-25 10:20:00,13.89,13.89,13.85,13.86,178000.0,12.7044,12.7044,12.6678,12.677,178000.0
2007-05-25 10:25:00,13.86,13.9,13.86,13.88,138000.0,12.677,12.7135,12.677,12.6952,138000.0
2007-05-25 10:30:00,13.88,13.9,13.88,13.88,159000.0,12.6952,12.7135,12.6952,12.6952,159000.0
2007-05-25 10:35:00,13.88,13.94,13.88,13.93,256000.0,12.6952,12.7501,12.6952,12.741,256000.0
2007-05-25 10:40:00,13.93,13.95,13.91,13.92,257000.0,12.741,12.7593,12.7227,12.7318,257000.0
2007-05-25 10:45:00,13.91,13.93,13.87,13.89,339000.0,12.7227,12.741,12.6861,12.7044,339000.0
2007-05-25 10:50:00,13.89,13.9,13.88,13.9,237000.0,12.7044,12.7135,12.6952,12.7135,237000.0
2007-05-25 10:55:00,13.9,13.9,13.86,13.88,330000.0,12.7135,12.7135,12.677,12.6952,330000.0
2007-05-25 11:00:00,13.88,13.92,13.88,13.9,197000.0,12.6952,12.7318,12.6952,12.7135,197000.0
2007-05-25 11:05:00,13.9,13.91,13.84,13.86,296000.0,12.7135,12.7227,12.6587,12.677,296000.0
2007-05-25 11:10:00,13.86,13.88,13.86,13.87,73000.0,12.677,12.6952,12.677,12.6861,73000.0
2007-05-25 11:15:00,13.87,13.88,13.87,13.87,51000.0,12.6861,12.6952,12.6861,12.6861,51000.0
2007-05-25 11:20:00,13.87,13.89,13.87,13.89,51000.0,12.6861,12.7044,12.6861,12.7044,51000.0
2007-05-25 11:25:00,13.89,13.91,13.89,13.9,129000.0,12.7044,12.7227,12.7044,12.7135,129000.0
2007-05-25 11:30:00,13.9,13.9,13.89,13.89,107000.0,12.7135,12.7135,12.7044,12.7044,107000.0
2007-05-25 11:35:00,13.89,13.9,13.89,13.9,151000.0,12.7044,12.7135,12.7044,12.7135,151000.0
2007-05-25 11:40:00,13.9,13.91,13.88,13.9,178000.0,12.7135,12.7227,12.6952,12.7135,178000.0
2007-05-25 11:45:00,13.89,13.9,13.89,13.9,92000.0,12.7044,12.7135,12.7044,12.7135,92000.0
2007-05-25 11:50:00,13.9,13.91,13.9,13.91,70000.0,12.7135,12.7227,12.7135,12.7227,70000.0
2007-05-25 11:55:00,13.91,13.91,13.9,13.91,56000.0,12.7227,12.7227,12.7135,12.7227,56000.0
2007-05-25 12:00:00,13.91,13.91,13.88,13.88,129000.0,12.7227,12.7227,12.6952,12.6952,129000.0
2007-05-25 12:05:00,13.88,13.89,13.86,13.89,117000.0,12.6952,12.7044,12.677,12.7044,117000.0
2007-05-25 12:10:00,13.89,13.9,13.87,13.89,136000.0,12.7044,12.7135,12.6861,12.7044,136000.0
2007-05-25 12:15:00,13.89,13.89,13.88,13.89,257000.0,12.7044,12.7044,12.6952,12.7044,257000.0
2007-05-25 12:20:00,13.89,13.9,13.89,13.9,103000.0,12.7044,12.7135,12.7044,12.7135,103000.0
2007-05-25 12:25:00,13.9,13.9,13.88,13.88,181000.0,12.7135,12.7135,12.6952,12.6952,181000.0
2007-05-25 12:30:00,13.89,13.89,13.88,13.88,69000.0,12.7044,12.7044,12.6952,12.6952,69000.0
2007-05-25 12:35:00,13.88,13.9,13.88,13.89,171000.0,12.6952,12.7135,12.6952,12.7044,171000.0
2007-05-25 12:40:00,13.89,13.89,13.88,13.89,88000.0,12.7044,12.7044,12.6952,12.7044,88000.0
2007-05-25 12:45:00,13.88,13.89,13.88,13.89,37000.0,12.6952,12.7044,12.6952,12.7044,37000.0
2007-05-25 12:50:00,13.89,13.91,13.89,13.91,185000.0,12.7044,12.7227,12.7044,12.7227,185000.0
2007-05-25 12:55:00,13.91,13.94,13.91,13.93,356000.0,12.7227,12.7501,12.7227,12.741,356000.0
2007-05-25 13:00:00,13.93,13.94,13.93,13.93,185000.0,12.741,12.7501,12.741,12.741,185000.0
2007-05-25 13:05:00,13.93,13.93,13.93,13.93,240000.0,12.741,12.741,12.741,12.741,240000.0
2007-05-25 13:10:00,13.93,13.93,13.9,13.91,361000.0,12.741,12.741,12.7135,12.7227,361000.0
2007-05-25 13:15:00,13.91,13.91,13.88,13.88,265000.0,12.7227,12.7227,12.6952,12.6952,265000.0
2007-05-25 13:20:00,13.88,13.9,13.88,13.9,25000.0,12.6952,12.7135,12.6952,12.7135,25000.0
2007-05-25 13:25:00,13.9,13.91,13.89,13.89,124000.0,12.7135,12.7227,12.7044,12.7044,124000.0
2007-05-25 13:30:00,13.89,13.91,13.89,13.91,69000.0,12.7044,12.7227,12.7044,12.7227,69000.0
2007-05-25 13:35:00,13.91,13.91,13.9,13.91,38000.0,12.7227,12.7227,12.7135,12.7227,38000.0
2007-05-25 13:40:00,13.91,13.91,13.9,13.91,60000.0,12.7227,12.7227,12.7135,12.7227,60000.0
2007-05-25 13:45:00,13.91,13.91,13.89,13.89,110000.0,12.7227,12.7227,12.7044,12.7044,110000.0
2007-05-25 13:50:00,13.89,13.9,13.88,13.89,96000.0,12.7044,12.7135,12.6952,12.7044,96000.0
2007-05-25 13:55:00,13.89,13.9,13.89,13.9,60000.0,12.7044,12.7135,12.7044,12.7135,60000.0
2007-05-25 14:00:00,13.9,13.91,13.88,13.9,342000.0,12.7135,12.7227,12.6952,12.7135,342000.0
2007-05-25 14:05:00,13.89,13.89,13.88,13.88,164000.0,12.7044,12.7044,12.6952,12.6952,164000.0
2007-05-25 14:10:00,13.88,13.89,13.88,13.88,43000.0,12.6952,12.7044,12.6952,12.6952,43000.0
2007-05-25 14:15:00,13.88,13.88,13.88,13.88,99000.0,12.6952,12.6952,12.6952,12.6952,99000.0
2007-05-25 14:20:00,13.88,13.89,13.88,13.89,160000.0,12.6952,12.7044,12.6952,12.7044,160000.0
2007-05-25 14:25:00,13.88,13.89,13.88,13.88,164000.0,12.6952,12.7044,12.6952,12.6952,164000.0
2007-05-25 14:30:00,13.88,13.9,13.88,13.88,204000.0,12.6952,12.7135,12.6952,12.6952,204000.0
2007-05-25 14:35:00,13.89,13.89,13.88,13.89,96000.0,12.7044,12.7044,12.6952,12.7044,96000.0
2007-05-25 14:40:00,13.89,13.91,13.89,13.9,78000.0,12.7044,12.7227,12.7044,12.7135,78000.0
2007-05-25 14:45:00,13.91,13.92,13.9,13.9,124000.0,12.7227,12.7318,12.7135,12.7135,124000.0
2007-05-25 14:50:00,13.9,13.9,13.88,13.89,99000.0,12.7135,12.7135,12.6952,12.7044,99000.0
2007-05-25 14:55:00,13.89,13.91,13.89,13.89,126000.0,12.7044,12.7227,12.7044,12.7044,126000.0
2007-05-25 15:00:00,13.89,13.91,13.89,13.91,124000.0,12.7044,12.7227,12.7044,12.7227,124000.0
2007-05-25 15:05:00,13.9,13.91,13.9,13.9,87000.0,12.7135,12.7227,12.7135,12.7135,87000.0
2007-05-25 15:10:00,13.9,13.93,13.9,13.92,154000.0,12.7135,12.741,12.7135,12.7318,154000.0
2007-05-25 15:15:00,13.92,13.94,13.9,13.93,231000.0,12.7318,12.7501,12.7135,12.741,231000.0
2007-05-25 15:20:00,13.93,13.97,13.92,13.92,286000.0,12.741,12.7776,12.7318,12.7318,286000.0
2007-05-25 15:25:00,13.92,13.92,13.91,13.92,285000.0,12.7318,12.7318,12.7227,12.7318,285000.0
2007-05-25 15:30:00,13.92,13.93,13.9,13.93,231000.0,12.7318,12.741,12.7135,12.741,231000.0
2007-05-25 15:35:00,13.94,13.94,13.92,13.93,174000.0,12.7501,12.7501,12.7318,12.741,174000.0
2007-05-25 15:40:00,13.92,13.94,13.92,13.93,243000.0,12.7318,12.7501,12.7318,12.741,243000.0
2007-05-25 15:45:00,13.93,13.93,13.91,13.92,193000.0,12.741,12.741,12.7227,12.7318,193000.0
2007-05-25 15:50:00,13.92,13.92,13.91,13.91,331000.0,12.7318,12.7318,12.7227,12.7227,331000.0
2007-05-25 15:55:00,13.91,13.93,13.9,13.91,412000.0,12.7227,12.741,12.7135,12.7227,412000.0
2007-05-29 09:30:00,14.19,14.34,14.15,14.24,1336000.0,12.9788,13.116,12.9422,13.0245,1336000.0
2007-05-29 09:35:00,14.26,14.3,14.16,14.22,1509000.0,13.0428,13.0794,12.9513,13.0062,1509000.0
2007-05-29 09:40:00,14.23,14.33,14.18,14.28,1395000.0,13.0154,13.1068,12.9696,13.0611,1395000.0
2007-05-29 09:45:00,14.28,14.52,14.28,14.51,3151000.0,13.0611,13.2806,13.0611,13.2715,3151000.0
2007-05-29 09:50:00,14.51,14.54,14.4,14.43,1508000.0,13.2715,13.2989,13.1709,13.1983,1508000.0
2007-05-29 09:55:00,14.43,14.44,14.35,14.39,1642000.0,13.1983,13.2074,13.1251,13.1617,1642000.0
2007-05-29 10:00:00,14.4,14.48,14.4,14.48,1331000.0,13.1709,13.244,13.1709,13.244,1331000.0
2007-05-29 10:05:00,14.48,14.53,14.46,14.49,1191000.0,13.244,13.2898,13.2257,13.2532,1191000.0
2007-05-29 10:10:00,14.49,14.51,14.45,14.47,640000.0,13.2532,13.2715,13.2166,13.2349,640000.0
2007-05-29 10:15:00,14.46,14.5,14.43,14.48,793000.0,13.2257,13.2623,13.1983,13.244,793000.0
2007-05-29 10:20:00,14.49,14.56,14.48,14.56,1097000.0,13.2532,13.3172,13.244,13.3172,1097000.0
2007-05-29 10:25:00,14.56,14.58,14.53,14.54,794000.0,13.3172,13.3355,13.2898,13.2989,794000.0
2007-05-29 10:30:00,14.54,14.55,14.51,14.51,388000.0,13.2989,13.3081,13.2715,13.2715,388000.0
2007-05-29 10:35:00,14.52,14.57,14.51,14.56,486000.0,13.2806,13.3263,13.2715,13.3172,486000.0
2007-05-29 10:40:00,14.56,14.6,14.54,14.58,826000.0,13.3172,13.3538,13.2989,13.3355,826000.0
2007-05-29 10:45:00,14.58,14.58,14.52,14.52,509000.0,13.3355,13.3355,13.2806,13.2806,509000.0
2007-05-29 10:50:00,14.52,14.55,14.51,14.53,310000.0,13.2806,13.3081,13.2715,13.2898,310000.0
2007-05-29 10:55:00,14.53,14.53,14.51,14.51,174000.0,13.2898,13.2898,13.2715,13.2715,174000.0
2007-05-29 11:00:00,14.51,14.51,14.44,14.47,688000.0,13.2715,13.2715,13.2074,13.2349,688000.0
2007-05-29 11:05:00,14.47,14.48,14.46,14.46,350000.0,13.2349,13.244,13.2257,13.2257,350000.0
2007-05-29 11:10:00,14.46,14.47,14.43,14.45,660000.0,13.2257,13.2349,13.1983,13.2166,660000.0
2007-05-29 11:15:00,14.45,14.46,14.38,14.4,844000.0,13.2166,13.2257,13.1526,13.1709,844000.0
2007-05-29 11:20:00,14.39,14.43,14.39,14.41,569000.0,13.1617,13.1983,13.1617,13.18,569000.0
2007-05-29 11:25:00,14.4,14.42,14.36,14.37,540000.0,13.1709,13.1892,13.1343,13.1434,540000.0
2007-05-29 11:30:00,14.37,14.41,14.36,14.36,931000.0,13.1434,13.18,13.1343,13.1343,931000.0
2007-05-29 11:35:00,14.37,14.37,14.34,14.35,584000.0,13.1434,13.1434,13.116,13.1251,584000.0
2007-05-29 11:40:00,14.35,14.35,14.32,14.34,539000.0,13.1251,13.1251,13.0977,13.116,539000.0
2007-05-29 11:45:00,14.34,14.34,14.31,14.33,655000.0,13.116,13.116,13.0885,13.1068,655000.0
2007-05-29 11:50:00,14.33,14.41,14.33,14.38,761000.0,13.1068,13.18,13.1068,13.1526,761000.0
2007-05-29 11:55:00,14.38,14.4,14.36,14.38,387000.0,13.1526,13.1709,13.1343,13.1526,387000.0
2007-05-29 12:00:00,14.37,14.37,14.31,14.35,462000.0,13.1434,13.1434,13.0885,13.1251,462000.0
2007-05-29 12:05:00,14.34,14.36,14.33,14.33,190000.0,13.116,13.1343,13.1068,13.1068,190000.0
2007-05-29 12:10:00,14.33,14.34,14.31,14.31,337000.0,13.1068,13.116,13.0885,13.0885,337000.0
2007-05-29 12:15:00,14.31,14.32,14.25,14.27,1066000.0,13.0885,13.0977,13.0337,13.052,1066000.0
2007-05-29 12:20:00,14.27,14.37,14.27,14.29,370000.0,13.052,13.1434,13.052,13.0702,370000.0
2007-05-29 12:25:00,14.28,14.32,14.27,14.27,552000.0,13.0611,13.0977,13.052,13.052,552000.0
2007-05-29 12:30:00,14.27,14.35,14.27,14.31,451000.0,13.052,13.1251,13.052,13.0885,451000.0
2007-05-29 12:35:00,14.31,14.32,14.28,14.29,385000.0,13.0885,13.0977,13.0611,13.0702,385000.0
2007-05-29 12:40:00,14.29,14.33,14.28,14.32,433000.0,13.0702,13.1068,13.0611,13.0977,433000.0
2007-05-29 12:45:00,14.33,14.38,14.32,14.36,810000.0,13.1068,13.1526,13.0977,13.1343,810000.0
2007-05-29 12:50:00,14.35,14.4,14.33,14.38,635000.0,13.1251,13.1709,13.1068,13.1526,635000.0
2007-05-29 12:55:00,14.37,14.38,14.35,14.36,183000.0,13.1434,13.1526,13.1251,13.1343,183000.0
2007-05-29 13:00:00,14.36,14.37,14.33,14.34,156000.0,13.1343,13.1434,13.1068,13.116,156000.0
2007-05-29 13:05:00,14.33,14.35,14.33,14.33,214000.0,13.1068,13.1251,13.1068,13.1068,214000.0
2007-05-29 13:10:00,14.33,14.35,14.3,14.3,313000.0,13.1068,13.1251,13.0794,13.0794,313000.0
2007-05-29 13:15:00,14.3,14.31,14.29,14.29,471000.0,13.0794,13.0885,13.0702,13.0702,471000.0
2007-05-29 13:20:00,14.29,14.31,14.22,14.24,745000.0,13.0702,13.0885,13.0062,13.0245,745000.0
2007-05-29 13:25:00,14.24,14.27,14.23,14.26,367000.0,13.0245,13.052,13.0154,13.0428,367000.0
2007-05-29 13:30:00,14.27,14.27,14.25,14.26,266000.0,13.052,13.052,13.0337,13.0428,266000.0
2007-05-29 13:35:00,14.25,14.26,14.22,14.23,318000.0,13.0337,13.0428,13.0062,13.0154,318000.0
2007-05-29 13:40:00,14.23,14.23,14.16,14.2,1352000.0,13.0154,13.0154,12.9513,12.9879,1352000.0
2007-05-29 13:45:00,14.2,14.22,14.19,14.19,387000.0,12.9879,13.0062,12.9788,12.9788,387000.0
2007-05-29 13:50:00,14.19,14.23,14.19,14.21,312000.0,12.9788,13.0154,12.9788,12.9971,312000.0
2007-05-29 13:55:00,14.21,14.21,14.17,14.2,321000.0,12.9971,12.9971,12.9605,12.9879,321000.0
2007-05-29 14:00:00,14.2,14.21,14.1,14.14,1016000.0,12.9879,12.9971,12.8965,12.9331,1016000.0
2007-05-29 14:05:00,14.13,14.21,14.13,14.2,1127000.0,12.9239,12.9971,12.9239,12.9879,1127000.0
2007-05-29 14:10:00,14.2,14.22,14.15,14.17,670000.0,12.9879,13.0062,12.9422,12.9605,670000.0
2007-05-29 14:15:00,14.16,14.19,14.15,14.19,312000.0,12.9513,12.9788,12.9422,12.9788,312000.0
2007-05-29 14:20:00,14.19,14.22,14.18,14.18,286000.0,12.9788,13.0062,12.9696,12.9696,286000.0
2007-05-29 14:25:00,14.18,14.21,14.16,14.19,290000.0,12.9696,12.9971,12.9513,12.9788,290000.0
2007-05-29 14:30:00,14.19,14.2,14.18,14.19,228000.0,12.9788,12.9879,12.9696,12.9788,228000.0
2007-05-29 14:35:00,14.19,14.24,14.19,14.23,422000.0,12.9788,13.0245,12.9788,13.0154,422000.0
2007-05-29 14:40:00,14.23,14.25,14.18,14.21,541000.0,13.0154,13.0337,12.9696,12.9971,541000.0
2007-05-29 14:45:00,14.21,14.33,14.17,14.32,1012000.0,12.9971,13.1068,12.9605,13.0977,1012000.0
2007-05-29 14:50:00,14.31,14.33,14.25,14.29,2632000.0,13.0885,13.1068,13.0337,13.0702,2632000.0
2007-05-29 14:55:00,14.29,14.34,14.28,14.34,979000.0,13.0702,13.116,13.0611,13.116,979000.0
2007-05-29 15:00:00,14.33,14.34,14.31,14.33,860000.0,13.1068,13.116,13.0885,13.1068,860000.0
2007-05-29 15:05:00,14.33,14.38,14.33,14.38,858000.0,13.1068,13.1526,13.1068,13.1526,858000.0
2007-05-29 15:10:00,14.38,14.4,14.37,14.4,1016000.0,13.1526,13.1709,13.1434,13.1709,1016000.0
2007-05-29 15:15:00,14.4,14.4,14.35,14.37,925000.0,13.1709,13.1709,13.1251,13.1434,925000.0
2007-05-29 15:20:00,14.37,14.4,14.37,14.38,638000.0,13.1434,13.1709,13.1434,13.1526,638000.0
2007-05-29 15:25:00,14.38,14.42,14.35,14.41,1228000.0,13.1526,13.1892,13.1251,13.18,1228000.0
2007-05-29 15:30:00,14.41,14.43,14.31,14.33,1484000.0,13.18,13.1983,13.0885,13.1068,1484000.0
2007-05-29 15:35:00,14.32,14.36,14.31,14.33,844000.0,13.0977,13.1343,13.0885,13.1068,844000.0
2007-05-29 15:40:00,14.34,14.4,14.34,14.35,779000.0,13.116,13.1709,13.116,13.1251,779000.0
2007-05-29 15:45:00,14.36,14.39,14.35,14.37,488000.0,13.1343,13.1617,13.1251,13.1434,488000.0
2007-05-29 15:50:00,14.37,14.4,14.35,14.4,831000.0,13.1434,13.1709,13.1251,13.1709,831000.0
2007-05-29 15:55:00,14.4,14.42,14.36,14.39,1049000.0,13.1709,13.1892,13.1343,13.1617,1049000.0
2007-05-30 09:30:00,14.37,14.37,14.25,14.34,959000.0,13.1434,13.1434,13.0337,13.116,959000.0
2007-05-30 09:35:00,14.32,14.38,14.3,14.31,893000.0,13.0977,13.1526,13.0794,13.0885,893000.0
2007-05-30 09:40:00,14.32,14.34,14.3,14.33,558000.0,13.0977,13.116,13.0794,13.1068,558000.0
2007-05-30 09:45:00,14.32,14.33,14.31,14.33,289000.0,13.0977,13.1068,13.0885,13.1068,289000.0
2007-05-30 09:50:00,14.33,14.43,14.32,14.4,720000.0,13.1068,13.1983,13.0977,13.1709,720000.0
2007-05-30 09:55:00,14.4,14.43,14.35,14.36,811000.0,13.1709,13.1983,13.1251,13.1343,811000.0
2007-05-30 10:00:00,14.37,14.38,14.34,14.36,737000.0,13.1434,13.1526,13.116,13.1343,737000.0
2007-05-30 10:05:00,14.35,14.37,14.33,14.34,460000.0,13.1251,13.1434,13.1068,13.116,460000.0
2007-05-30 10:10:00,14.35,14.36,14.31,14.33,919000.0,13.1251,13.1343,13.0885,13.1068,919000.0
2007-05-30 10:15:00,14.33,14.42,14.33,14.38,945000.0,13.1068,13.1892,13.1068,13.1526,945000.0
2007-05-30 10:20:00,14.37,14.38,14.33,14.36,294000.0,13.1434,13.1526,13.1068,13.1343,294000.0
2007-05-30 10:25:00,14.35,14.36,14.34,14.34,227000.0,13.1251,13.1343,13.116,13.116,227000.0
2007-05-30 10:30:00,14.34,14.36,14.33,14.34,270000.0,13.116,13.1343,13.1068,13.116,270000.0
2007-05-30 10:35:00,14.34,14.36,14.34,14.34,182000.0,13.116,13.1343,13.116,13.116,182000.0
2007-05-30 10:40:00,14.34,14.35,14.33,14.34,223000.0,13.116,13.1251,13.1068,13.116,223000.0
2007-05-30 10:45:00,14.35,14.35,14.33,14.33,252000.0,13.1251,13.1251,13.1068,13.1068,252000.0
2007-05-30 10:50:00,14.33,14.34,14.33,14.34,244000.0,13.1068,13.116,13.1068,13.116,244000.0
2007-05-30 10:55:00,14.33,14.37,14.33,14.35,238000.0,13.1068,13.1434,13.1068,13.1251,238000.0
2007-05-30 11:00:00,14.35,14.37,14.35,14.37,272000.0,13.1251,13.1434,13.1251,13.1434,272000.0
2007-05-30 11:05:00,14.37,14.41,14.36,14.4,491000.0,13.1434,13.18,13.1343,13.1709,491000.0
2007-05-30 11:10:00,14.4,14.42,14.36,14.38,303000.0,13.1709,13.1892,13.1343,13.1526,303000.0
2007-05-30 11:15:00,14.38,14.39,14.35,14.39,167000.0,13.1526,13.1617,13.1251,13.1617,167000.0
2007-05-30 11:20:00,14.39,14.4,14.38,14.4,226000.0,13.1617,13.1709,13.1526,13.1709,226000.0
2007-05-30 11:25:00,14.4,14.43,14.4,14.42,641000.0,13.1709,13.1983,13.1709,13.1892,641000.0
2007-05-30 11:30:00,14.42,14.49,14.4,14.48,691000.0,13.1892,13.2532,13.1709,13.244,691000.0
2007-05-30 11:35:00,14.48,14.49,14.46,14.46,364000.0,13.244,13.2532,13.2257,13.2257,364000.0
2007-05-30 11:40:00,14.46,14.54,14.46,14.52,492000.0,13.2257,13.2989,13.2257,13.2806,492000.0
2007-05-30 11:45:00,14.52,14.54,14.47,14.48,452000.0,13.2806,13.2989,13.2349,13.244,452000.0
2007-05-30 11:50:00,14.48,14.53,14.48,14.52,448000.0,13.244,13.2898,13.244,13.2806,448000.0
2007-05-30 11:55:00,14.52,14.56,14.5,14.55,558000.0,13.2806,13.3172,13.2623,13.3081,558000.0
2007-05-30 12:00:00,14.55,14.58,14.53,14.56,543000.0,13.3081,13.3355,13.2898,13.3172,543000.0
2007-05-30 12:05:00,14.57,14.57,14.55,14.56,226000.0,13.3263,13.3263,13.3081,13.3172,226000.0
2007-05-30 12:10:00,14.57,14.57,14.55,14.57,279000.0,13.3263,13.3263,13.3081,13.3263,279000.0
2007-05-30 12:15:00,14.56,14.63,14.56,14.6,976000.0,13.3172,13.3812,13.3172,13.3538,976000.0
2007-05-30 12:20:00,14.6,14.66,14.6,14.66,566000.0,13.3538,13.4087,13.3538,13.4087,566000.0
2007-05-30 12:25:00,14.66,14.68,14.64,14.67,435000.0,13.4087,13.427,13.3904,13.4178,435000.0
2007-05-30 12:30:00,14.66,14.72,14.65,14.69,1121000.0,13.4087,13.4635,13.3995,13.4361,1121000.0
2007-05-30 12:35:00,14.69,14.7,14.64,14.66,717000.0,13.4361,13.4453,13.3904,13.4087,717000.0
2007-05-30 12:40:00,14.66,14.71,14.65,14.71,530000.0,13.4087,13.4544,13.3995,13.4544,530000.0
2007-05-30 12:45:00,14.71,14.75,14.68,14.74,808000.0,13.4544,13.491,13.427,13.4818,808000.0
2007-05-30 12:50:00,14.74,14.74,14.68,14.69,828000.0,13.4818,13.4818,13.427,13.4361,828000.0
2007-05-30 12:55:00,14.69,14.77,14.69,14.75,899000.0,13.4361,13.5093,13.4361,13.491,899000.0
2007-05-30 13:00:00,14.74,14.75,14.72,14.73,573000.0,13.4818,13.491,13.4635,13.4727,573000.0
2007-05-30 13:05:00,14.72,14.74,14.68,14.71,633000.0,13.4635,13.4818,13.427,13.4544,633000.0
2007-05-30 13:10:00,14.71,14.71,14.69,14.71,492000.0,13.4544,13.4544,13.4361,13.4544,492000.0
2007-05-30 13:15:00,14.7,14.72,14.69,14.7,790000.0,13.4453,13.4635,13.4361,13.4453,790000.0
2007-05-30 13:20:00,14.7,14.74,14.7,14.72,474000.0,13.4453,13.4818,13.4453,13.4635,474000.0
2007-05-30 13:25:00,14.72,14.74,14.71,14.71,623000.0,13.4635,13.4818,13.4544,13.4544,623000.0
2007-05-30 13:30:00,14.71,14.71,14.68,14.68,683000.0,13.4544,13.4544,13.427,13.427,683000.0
2007-05-30 13:35:00,14.68,14.69,14.62,14.62,738000.0,13.427,13.4361,13.3721,13.3721,738000.0
2007-05-30 13:40:00,14.62,14.69,14.61,14.65,871000.0,13.3721,13.4361,13.3629,13.3995,871000.0
2007-05-30 13:45:00,14.65,14.69,14.64,14.67,420000.0,13.3995,13.4361,13.3904,13.4178,420000.0
2007-05-30 13:50:00,14.67,14.67,14.62,14.62,1089000.0,13.4178,13.4178,13.3721,13.3721,1089000.0
2007-05-30 13:55:00,14.62,14.63,14.6,14.62,727000.0,13.3721,13.3812,13.3538,13.3721,727000.0
2007-05-30 14:00:00,14.61,14.66,14.59,14.6,1521000.0,13.3629,13.4087,13.3446,13.3538,1521000.0
2007-05-30 14:05:00,14.6,14.62,14.54,14.6,1048000.0,13.3538,13.3721,13.2989,13.3538,1048000.0
2007-05-30 14:10:00,14.6,14.64,14.59,14.63,705000.0,13.3538,13.3904,13.3446,13.3812,705000.0
2007-05-30 14:15:00,14.63,14.65,14.61,14.64,808000.0,13.3812,13.3995,13.3629,13.3904,808000.0
2007-05-30 14:20:00,14.63,14.63,14.57,14.61,352000.0,13.3812,13.3812,13.3263,13.3629,352000.0
2007-05-30 14:25:00,14.6,14.72,14.6,14.68,971000.0,13.3538,13.4635,13.3538,13.427,971000.0
2007-05-30 14:30:00,14.68,14.7,14.66,14.7,322000.0,13.427,13.4453,13.4087,13.4453,322000.0
2007-05-30 14:35:00,14.69,14.7,14.66,14.67,577000.0,13.4361,13.4453,13.4087,13.4178,577000.0
2007-05-30 14:40:00,14.67,14.7,14.67,14.69,319000.0,13.4178,13.4453,13.4178,13.4361,319000.0
2007-05-30 14:45:00,14.7,14.73,14.68,14.7,541000.0,13.4453,13.4727,13.427,13.4453,541000.0
2007-05-30 14:50:00,14.7,14.73,14.68,14.7,629000.0,13.4453,13.4727,13.427,13.4453,629000.0
2007-05-30 14:55:00,14.7,14.74,14.68,14.71,528000.0,13.4453,13.4818,13.427,13.4544,528000.0
2007-05-30 15:00:00,14.71,14.73,14.7,14.72,260000.0,13.4544,13.4727,13.4453,13.4635,260000.0
2007-05-30 15:05:00,14.72,14.72,14.71,14.71,193000.0,13.4635,13.4635,13.4544,13.4544,193000.0
2007-05-30 15:10:00,14.71,14.72,14.67,14.68,340000.0,13.4544,13.4635,13.4178,13.427,340000.0
2007-05-30 15:15:00,14.68,14.69,14.66,14.69,274000.0,13.427,13.4361,13.4087,13.4361,274000.0
2007-05-30 15:20:00,14.68,14.7,14.67,14.68,378000.0,13.427,13.4453,13.4178,13.427,378000.0
2007-05-30 15:25:00,14.68,14.72,14.68,14.7,422000.0,13.427,13.4635,13.427,13.4453,422000.0
2007-05-30 15:30:00,14.71,14.72,14.69,14.72,476000.0,13.4544,13.4635,13.4361,13.4635,476000.0
2007-05-30 15:35:00,14.71,14.72,14.69,14.69,475000.0,13.4544,13.4635,13.4361,13.4361,475000.0
2007-05-30 15:40:00,14.69,14.7,14.69,14.7,467000.0,13.4361,13.4453,13.4361,13.4453,467000.0
2007-05-30 15:45:00,14.69,14.72,14.68,14.69,572000.0,13.4361,13.4635,13.427,13.4361,572000.0
2007-05-30 15:50:00,14.69,14.73,14.69,14.7,666000.0,13.4361,13.4727,13.4361,13.4453,666000.0
2007-05-30 15:55:00,14.71,14.71,14.68,14.68,819000.0,13.4544,13.4544,13.427,13.427,819000.0
2007-05-31 09:30:00,14.85,14.95,14.85,14.92,1443000.0,13.5824,13.6739,13.5824,13.6465,1443000.0
2007-05-31 09:35:00,14.93,15.03,14.9,15.02,898000.0,13.6556,13.7471,13.6282,13.7379,898000.0
2007-05-31 09:40:00,15.01,15.05,14.99,14.99,966000.0,13.7288,13.7654,13.7105,13.7105,966000.0
2007-05-31 09:45:00,15.0,15.04,14.99,15.01,931000.0,13.7196,13.7562,13.7105,13.7288,931000.0
2007-05-31 09:50:00,15.01,15.01,14.9,14.91,1146000.0,13.7288,13.7288,13.6282,13.6373,1146000.0
2007-05-31 09:55:00,14.91,14.94,14.9,14.9,777000.0,13.6373,13.6648,13.6282,13.6282,777000.0
2007-05-31 10:00:00,14.9,14.93,14.9,14.9,695000.0,13.6282,13.6556,13.6282,13.6282,695000.0
2007-05-31 10:05:00,14.9,14.92,14.9,14.9,487000.0,13.6282,13.6465,13.6282,13.6282,487000.0
2007-05-31 10:10:00,14.91,14.92,14.85,14.86,1486000.0,13.6373,13.6465,13.5824,13.5916,1486000.0
2007-05-31 10:15:00,14.86,14.87,14.8,14.81,594000.0,13.5916,13.6007,13.5367,13.5459,594000.0
2007-05-31 10:20:00,14.81,14.86,14.81,14.84,281000.0,13.5459,13.5916,13.5459,13.5733,281000.0
2007-05-31 10:25:00,14.84,14.95,14.83,14.95,552000.0,13.5733,13.6739,13.5642,13.6739,552000.0
2007-05-31 10:30:00,14.96,14.96,14.93,14.94,384000.0,13.6831,13.6831,13.6556,13.6648,384000.0
2007-05-31 10:35:00,14.94,14.97,14.94,14.96,503000.0,13.6648,13.6922,13.6648,13.6831,503000.0
2007-05-31 10:40:00,14.96,14.97,14.95,14.96,457000.0,13.6831,13.6922,13.6739,13.6831,457000.0
2007-05-31 10:45:00,14.96,15.0,14.96,14.99,302000.0,13.6831,13.7196,13.6831,13.7105,302000.0
2007-05-31 10:50:00,14.99,15.04,14.97,15.03,800000.0,13.7105,13.7562,13.6922,13.7471,800000.0
2007-05-31 10:55:00,15.03,15.04,15.02,15.03,505000.0,13.7471,13.7562,13.7379,13.7471,505000.0
2007-05-31 11:00:00,15.03,15.03,14.99,14.99,363000.0,13.7471,13.7471,13.7105,13.7105,363000.0
2007-05-31 11:05:00,14.99,15.0,14.98,15.0,335000.0,13.7105,13.7196,13.7014,13.7196,335000.0
2007-05-31 11:10:00,15.0,15.03,14.97,14.98,373000.0,13.7196,13.7471,13.6922,13.7014,373000.0
2007-05-31 11:15:00,14.98,15.01,14.96,14.99,459000.0,13.7014,13.7288,13.6831,13.7105,459000.0
2007-05-31 11:20:00,15.0,15.01,14.97,14.99,383000.0,13.7196,13.7288,13.6922,13.7105,383000.0
2007-05-31 11:25:00,14.99,14.99,14.97,14.99,247000.0,13.7105,13.7105,13.6922,13.7105,247000.0
2007-05-31 11:30:00,14.99,14.99,14.95,14.96,235000.0,13.7105,13.7105,13.6739,13.6831,235000.0
2007-05-31 11:35:00,14.96,14.96,14.93,14.96,237000.0,13.6831,13.6831,13.6556,13.6831,237000.0
2007-05-31 11:40:00,14.96,14.98,14.95,14.96,249000.0,13.6831,13.7014,13.6739,13.6831,249000.0
2007-05-31 11:45:00,14.96,14.96,14.96,14.96,63000.0,13.6831,13.6831,13.6831,13.6831,63000.0
2007-05-31 11:50:00,14.96,15.03,14.96,15.01,585000.0,13.6831,13.7471,13.6831,13.7288,585000.0
2007-05-31 11:55:00,15.01,15.03,15.01,15.03,287000.0,13.7288,13.7471,13.7288,13.7471,287000.0
2007-05-31 12:00:00,15.03,15.03,14.99,14.99,289000.0,13.7471,13.7471,13.7105,13.7105,289000.0
2007-05-31 12:05:00,14.99,15.01,14.98,14.99,245000.0,13.7105,13.7288,13.7014,13.7105,245000.0
2007-05-31 12:10:00,15.0,15.04,14.99,15.03,342000.0,13.7196,13.7562,13.7105,13.7471,342000.0
2007-05-31 12:15:00,15.03,15.1,15.03,15.1,740000.0,13.7471,13.8111,13.7471,13.8111,740000.0
2007-05-31 12:20:00,15.1,15.12,15.08,15.09,536000.0,13.8111,13.8294,13.7928,13.802,536000.0
2007-05-31 12:25:00,15.09,15.15,15.08,15.13,354000.0,13.802,13.8568,13.7928,13.8385,354000.0
2007-05-31 12:30:00,15.14,15.14,15.11,15.11,236000.0,13.8477,13.8477,13.8203,13.8203,236000.0
2007-05-31 12:35:00,15.11,15.12,15.09,15.1,196000.0,13.8203,13.8294,13.802,13.8111,196000.0
2007-05-31 12:40:00,15.1,15.14,15.1,15.12,282000.0,13.8111,13.8477,13.8111,13.8294,282000.0
2007-05-31 12:45:00,15.12,15.17,15.12,15.17,336000.0,13.8294,13.8751,13.8294,13.8751,336000.0
2007-05-31 12:50:00,15.17,15.17,15.16,15.17,277000.0,13.8751,13.8751,13.866,13.8751,277000.0
2007-05-31 12:55:00,15.17,15.2,15.16,15.17,439000.0,13.8751,13.9026,13.866,13.8751,439000.0
2007-05-31 13:00:00,15.17,15.24,15.17,15.23,905000.0,13.8751,13.9392,13.8751,13.93,905000.0
2007-05-31 13:05:00,15.23,15.23,15.13,15.15,710000.0,13.93,13.93,13.8385,13.8568,710000.0
2007-05-31 13:10:00,15.15,15.19,15.14,15.18,488000.0,13.8568,13.8934,13.8477,13.8843,488000.0
2007-05-31 13:15:00,15.18,15.18,15.15,15.17,265000.0,13.8843,13.8843,13.8568,13.8751,265000.0
2007-05-31 13:20:00,15.17,15.17,15.1,15.12,502000.0,13.8751,13.8751,13.8111,13.8294,502000.0
2007-05-31 13:25:00,15.12,15.12,15.03,15.05,768000.0,13.8294,13.8294,13.7471,13.7654,768000.0
2007-05-31 13:30:00,15.05,15.06,15.0,15.03,410000.0,13.7654,13.7745,13.7196,13.7471,410000.0
2007-05-31 13:35:00,15.03,15.08,15.02,15.05,373000.0,13.7471,13.7928,13.7379,13.7654,373000.0
2007-05-31 13:40:00,15.05,15.07,15.05,15.07,129000.0,13.7654,13.7837,13.7654,13.7837,129000.0
2007-05-31 13:45:00,15.07,15.11,15.05,15.1,351000.0,13.7837,13.8203,13.7654,13.8111,351000.0
2007-05-31 13:50:00,15.1,15.15,15.1,15.13,357000.0,13.8111,13.8568,13.8111,13.8385,357000.0
2007-05-31 13:55:00,15.13,15.13,15.12,15.12,164000.0,13.8385,13.8385,13.8294,13.8294,164000.0
2007-05-31 14:00:00,15.12,15.13,15.11,15.12,158000.0,13.8294,13.8385,13.8203,13.8294,158000.0
2007-05-31 14:05:00,15.12,15.19,15.12,15.19,348000.0,13.8294,13.8934,13.8294,13.8934,348000.0
2007-05-31 14:10:00,15.19,15.19,15.16,15.18,248000.0,13.8934,13.8934,13.866,13.8843,248000.0
2007-05-31 14:15:00,15.18,15.19,15.17,15.18,333000.0,13.8843,13.8934,13.8751,13.8843,333000.0
2007-05-31 14:20:00,15.18,15.27,15.17,15.27,770000.0,13.8843,13.9666,13.8751,13.9666,770000.0
2007-05-31 14:25:00,15.27,15.29,15.22,15.23,555000.0,13.9666,13.9849,13.9209,13.93,555000.0
2007-05-31 14:30:00,15.24,15.27,15.23,15.24,297000.0,13.9392,13.9666,13.93,13.9392,297000.0
2007-05-31 14:35:00,15.24,15.26,15.24,15.25,255000.0,13.9392,13.9575,13.9392,13.9483,255000.0
2007-05-31 14:40:00,15.26,15.31,15.22,15.3,807000.0,13.9575,14.0032,13.9209,13.994,807000.0
2007-05-31 14:45:00,15.3,15.32,15.27,15.32,926000.0,13.994,14.0123,13.9666,14.0123,926000.0
2007-05-31 14:50:00,15.32,15.33,15.26,15.27,1104000.0,14.0123,14.0215,13.9575,13.9666,1104000.0
2007-05-31 14:55:00,15.26,15.31,15.2,15.22,1326000.0,13.9575,14.0032,13.9026,13.9209,1326000.0
2007-05-31 15:00:00,15.22,15.23,15.18,15.19,1060000.0,13.9209,13.93,13.8843,13.8934,1060000.0
2007-05-31 15:05:00,15.19,15.23,15.19,15.2,487000.0,13.8934,13.93,13.8934,13.9026,487000.0
2007-05-31 15:10:00,15.2,15.24,15.19,15.23,503000.0,13.9026,13.9392,13.8934,13.93,503000.0
2007-05-31 15:15:00,15.23,15.23,15.18,15.18,496000.0,13.93,13.93,13.8843,13.8843,496000.0
2007-05-31 15:20:00,15.18,15.19,15.11,15.13,665000.0,13.8843,13.8934,13.8203,13.8385,665000.0
2007-05-31 15:25:00,15.13,15.17,15.12,15.13,586000.0,13.8385,13.8751,13.8294,13.8385,586000.0
2007-05-31 15:30:00,15.13,15.13,15.05,15.08,1172000.0,13.8385,13.8385,13.7654,13.7928,1172000.0
2007-05-31 15:35:00,15.08,15.08,15.01,15.01,1138000.0,13.7928,13.7928,13.7288,13.7288,1138000.0
2007-05-31 15:40:00,15.02,15.05,14.97,15.04,1336000.0,13.7379,13.7654,13.6922,13.7562,1336000.0
2007-05-31 15:45:00,15.04,15.05,14.98,14.98,921000.0,13.7562,13.7654,13.7014,13.7014,921000.0
2007-05-31 15:50:00,14.99,15.02,14.96,14.96,1651000.0,13.7105,13.7379,13.6831,13.6831,1651000.0
2007-05-31 15:55:00,14.96,15.0,14.94,14.97,1552000.0,13.6831,13.7196,13.6648,13.6922,1552000.0
2007-06-01 09:30:00,15.1,15.17,15.0,15.17,1354000.0,13.8111,13.8751,13.7196,13.8751,1354000.0
2007-06-01 09:35:00,15.17,15.22,15.12,15.17,1108000.0,13.8751,13.9209,13.8294,13.8751,1108000.0
2007-06-01 09:40:00,15.17,15.17,15.1,15.13,806000.0,13.8751,13.8751,13.8111,13.8385,806000.0
2007-06-01 09:45:00,15.13,15.15,15.09,15.09,1110000.0,13.8385,13.8568,13.802,13.802,1110000.0
2007-06-01 09:50:00,15.09,15.13,15.07,15.08,663000.0,13.802,13.8385,13.7837,13.7928,663000.0
2007-06-01 09:55:00,15.08,15.14,15.06,15.13,691000.0,13.7928,13.8477,13.7745,13.8385,691000.0
2007-06-01 10:00:00,15.13,15.18,15.07,15.17,773000.0,13.8385,13.8843,13.7837,13.8751,773000.0
2007-06-01 10:05:00,15.17,15.22,15.11,15.11,1131000.0,13.8751,13.9209,13.8203,13.8203,1131000.0
2007-06-01 10:10:00,15.12,15.15,15.1,15.11,888000.0,13.8294,13.8568,13.8111,13.8203,888000.0
2007-06-01 10:15:00,15.11,15.12,15.1,15.11,501000.0,13.8203,13.8294,13.8111,13.8203,501000.0
2007-06-01 10:20:00,15.11,15.11,15.03,15.04,1135000.0,13.8203,13.8203,13.7471,13.7562,1135000.0
2007-06-01 10:25:00,15.04,15.11,15.03,15.08,590000.0,13.7562,13.8203,13.7471,13.7928,590000.0
2007-06-01 10:30:00,15.07,15.15,15.07,15.11,686000.0,13.7837,13.8568,13.7837,13.8203,686000.0
2007-06-01 10:35:00,15.11,15.12,15.05,15.09,466000.0,13.8203,13.8294,13.7654,13.802,466000.0
2007-06-01 10:40:00,15.09,15.11,15.08,15.1,372000.0,13.802,13.8203,13.7928,13.8111,372000.0
2007-06-01 10:45:00,15.11,15.14,15.1,15.13,374000.0,13.8203,13.8477,13.8111,13.8385,374000.0
2007-06-01 10:50:00,15.13,15.17,15.1,15.12,956000.0,13.8385,13.8751,13.8111,13.8294,956000.0
2007-06-01 10:55:00,15.12,15.13,15.1,15.13,335000.0,13.8294,13.8385,13.8111,13.8385,335000.0
2007-06-01 11:00:00,15.13,15.14,15.11,15.12,222000.0,13.8385,13.8477,13.8203,13.8294,222000.0
2007-06-01 11:05:00,15.12,15.13,15.11,15.13,161000.0,13.8294,13.8385,13.8203,13.8385,161000.0
2007-06-01 11:10:00,15.13,15.16,15.11,15.12,418000.0,13.8385,13.866,13.8203,13.8294,418000.0
2007-06-01 11:15:00,15.12,15.12,15.09,15.11,376000.0,13.8294,13.8294,13.802,13.8203,376000.0
2007-06-01 11:20:00,15.11,15.11,15.08,15.08,404000.0,13.8203,13.8203,13.7928,13.7928,404000.0
2007-06-01 11:25:00,15.08,15.09,15.06,15.07,218000.0,13.7928,13.802,13.7745,13.7837,218000.0
2007-06-01 11:30:00,15.07,15.08,15.06,15.06,429000.0,13.7837,13.7928,13.7745,13.7745,429000.0
2007-06-01 11:35:00,15.06,15.08,15.06,15.07,322000.0,13.7745,13.7928,13.7745,13.7837,322000.0
2007-06-01 11:40:00,15.07,15.11,15.07,15.1,310000.0,13.7837,13.8203,13.7837,13.8111,310000.0
2007-06-01 11:45:00,15.1,15.14,15.1,15.13,290000.0,13.8111,13.8477,13.8111,13.8385,290000.0
2007-06-01 11:50:00,15.13,15.14,15.12,15.12,243000.0,13.8385,13.8477,13.8294,13.8294,243000.0
2007-06-01 11:55:00,15.12,15.13,15.11,15.12,147000.0,13.8294,13.8385,13.8203,13.8294,147000.0
2007-06-01 12:00:00,15.12,15.13,15.1,15.1,333000.0,13.8294,13.8385,13.8111,13.8111,333000.0
2007-06-01 12:05:00,15.11,15.11,15.08,15.09,224000.0,13.8203,13.8203,13.7928,13.802,224000.0
2007-06-01 12:10:00,15.09,15.1,15.08,15.08,239000.0,13.802,13.8111,13.7928,13.7928,239000.0
2007-06-01 12:15:00,15.08,15.09,15.06,15.06,240000.0,13.7928,13.802,13.7745,13.7745,240000.0
2007-06-01 12:20:00,15.06,15.06,15.01,15.02,516000.0,13.7745,13.7745,13.7288,13.7379,516000.0
2007-06-01 12:25:00,15.01,15.04,15.0,15.04,511000.0,13.7288,13.7562,13.7196,13.7562,511000.0
2007-06-01 12:30:00,15.03,15.03,14.97,14.99,1021000.0,13.7471,13.7471,13.6922,13.7105,1021000.0
2007-06-01 12:35:00,14.99,15.01,14.99,14.99,366000.0,13.7105,13.7288,13.7105,13.7105,366000.0
2007-06-01 12:40:00,14.99,15.01,14.99,15.0,275000.0,13.7105,13.7288,13.7105,13.7196,275000.0
2007-06-01 12:45:00,15.0,15.01,14.99,14.99,141000.0,13.7196,13.7288,13.7105,13.7105,141000.0
2007-06-01 12:50:00,14.99,15.02,14.99,15.0,190000.0,13.7105,13.7379,13.7105,13.7196,190000.0
2007-06-01 12:55:00,15.0,15.01,15.0,15.0,146000.0,13.7196,13.7288,13.7196,13.7196,146000.0
2007-06-01 13:00:00,15.0,15.04,15.0,15.01,240000.0,13.7196,13.7562,13.7196,13.7288,240000.0
2007-06-01 13:05:00,15.0,15.01,14.98,15.0,402000.0,13.7196,13.7288,13.7014,13.7196,402000.0
2007-06-01 13:10:00,15.0,15.0,15.0,15.0,137000.0,13.7196,13.7196,13.7196,13.7196,137000.0
2007-06-01 13:15:00,15.0,15.03,14.99,15.02,148000.0,13.7196,13.7471,13.7105,13.7379,148000.0
2007-06-01 13:20:00,15.02,15.03,14.99,15.0,241000.0,13.7379,13.7471,13.7105,13.7196,241000.0
2007-06-01 13:25:00,15.0,15.02,15.0,15.0,115000.0,13.7196,13.7379,13.7196,13.7196,115000.0
2007-06-01 13:30:00,15.0,15.02,15.0,15.02,161000.0,13.7196,13.7379,13.7196,13.7379,161000.0
2007-06-01 13:35:00,15.02,15.03,15.01,15.02,203000.0,13.7379,13.7471,13.7288,13.7379,203000.0
2007-06-01 13:40:00,15.02,15.05,15.02,15.04,296000.0,13.7379,13.7654,13.7379,13.7562,296000.0
2007-06-01 13:45:00,15.04,15.08,15.04,15.08,325000.0,13.7562,13.7928,13.7562,13.7928,325000.0
2007-06-01 13:50:00,15.07,15.09,15.06,15.09,129000.0,13.7837,13.802,13.7745,13.802,129000.0
2007-06-01 13:55:00,15.09,15.11,15.07,15.08,506000.0,13.802,13.8203,13.7837,13.7928,506000.0
2007-06-01 14:00:00,15.08,15.09,15.08,15.08,150000.0,13.7928,13.802,13.7928,13.7928,150000.0
2007-06-01 14:05:00,15.08,15.08,15.07,15.08,179000.0,13.7928,13.7928,13.7837,13.7928,179000.0
2007-06-01 14:10:00,15.08,15.09,15.08,15.08,173000.0,13.7928,13.802,13.7928,13.7928,173000.0
2007-06-01 14:15:00,15.08,15.08,15.06,15.07,169000.0,13.7928,13.7928,13.7745,13.7837,169000.0
2007-06-01 14:20:00,15.07,15.09,15.07,15.07,177000.0,13.7837,13.802,13.7837,13.7837,177000.0
2007-06-01 14:25:00,15.07,15.09,15.06,15.09,209000.0,13.7837,13.802,13.7745,13.802,209000.0
2007-06-01 14:30:00,15.08,15.11,15.08,15.11,284000.0,13.7928,13.8203,13.7928,13.8203,284000.0
2007-06-01 14:35:00,15.11,15.12,15.09,15.09,227000.0,13.8203,13.8294,13.802,13.802,227000.0
2007-06-01 14:40:00,15.1,15.11,15.08,15.08,82000.0,13.8111,13.8203,13.7928,13.7928,82000.0
2007-06-01 14:45:00,15.07,15.08,15.07,15.07,173000.0,13.7837,13.7928,13.7837,13.7837,173000.0
2007-06-01 14:50:00,15.07,15.08,15.07,15.07,154000.0,13.7837,13.7928,13.7837,13.7837,154000.0
2007-06-01 14:55:00,15.07,15.08,15.07,15.07,97000.0,13.7837,13.7928,13.7837,13.7837,97000.0
2007-06-01 15:00:00,15.07,15.07,15.05,15.05,223000.0,13.7837,13.7837,13.7654,13.7654,223000.0
2007-06-01 15:05:00,15.05,15.06,15.03,15.05,254000.0,13.7654,13.7745,13.7471,13.7654,254000.0
2007-06-01 15:10:00,15.05,15.06,15.04,15.06,274000.0,13.7654,13.7745,13.7562,13.7745,274000.0
2007-06-01 15:15:00,15.06,15.08,15.06,15.08,283000.0,13.7745,13.7928,13.7745,13.7928,283000.0
2007-06-01 15:20:00,15.08,15.09,15.08,15.08,267000.0,13.7928,13.802,13.7928,13.7928,267000.0
2007-06-01 15:25:00,15.08,15.1,15.08,15.09,315000.0,13.7928,13.8111,13.7928,13.802,315000.0
2007-06-01 15:30:00,15.09,15.1,15.09,15.09,262000.0,13.802,13.8111,13.802,13.802,262000.0
2007-06-01 15:35:00,15.09,15.09,15.08,15.08,433000.0,13.802,13.802,13.7928,13.7928,433000.0
2007-06-01 15:40:00,15.08,15.1,15.08,15.09,545000.0,13.7928,13.8111,13.7928,13.802,545000.0
2007-06-01 15:45:00,15.09,15.1,15.09,15.1,518000.0,13.802,13.8111,13.802,13.8111,518000.0
2007-06-01 15:50:00,15.1,15.12,15.08,15.09,562000.0,13.8111,13.8294,13.7928,13.802,562000.0
2007-06-01 15:55:00,15.09,15.11,15.08,15.1,628000.0,13.802,13.8203,13.7928,13.8111,628000.0
2007-06-04 09:30:00,15.0,15.01,14.97,15.01,299000.0,13.7196,13.7288,13.6922,13.7288,299000.0
2007-06-04 09:35:00,15.01,15.09,14.99,15.06,532000.0,13.7288,13.802,13.7105,13.7745,532000.0
2007-06-04 09:40:00,15.05,15.08,15.01,15.04,311000.0,13.7654,13.7928,13.7288,13.7562,311000.0
2007-06-04 09:45:00,15.05,15.1,15.04,15.07,169000.0,13.7654,13.8111,13.7562,13.7837,169000.0
2007-06-04 09:50:00,15.07,15.14,15.07,15.14,247000.0,13.7837,13.8477,13.7837,13.8477,247000.0
2007-06-04 09:55:00,15.13,15.14,15.08,15.08,333000.0,13.8385,13.8477,13.7928,13.7928,333000.0
2007-06-04 10:00:00,15.09,15.09,15.02,15.05,350000.0,13.802,13.802,13.7379,13.7654,350000.0
2007-06-04 10:05:00,15.05,15.08,15.03,15.07,312000.0,13.7654,13.7928,13.7471,13.7837,312000.0
2007-06-04 10:10:00,15.07,15.12,15.07,15.11,230000.0,13.7837,13.8294,13.7837,13.8203,230000.0
2007-06-04 10:15:00,15.12,15.12,15.08,15.1,255000.0,13.8294,13.8294,13.7928,13.8111,255000.0
2007-06-04 10:20:00,15.1,15.14,15.1,15.12,405000.0,13.8111,13.8477,13.8111,13.8294,405000.0
2007-06-04 10:25:00,15.12,15.12,15.11,15.12,187000.0,13.8294,13.8294,13.8203,13.8294,187000.0
2007-06-04 10:30:00,15.11,15.13,15.09,15.1,185000.0,13.8203,13.8385,13.802,13.8111,185000.0
2007-06-04 10:35:00,15.09,15.12,15.07,15.09,192000.0,13.802,13.8294,13.7837,13.802,192000.0
2007-06-04 10:40:00,15.09,15.13,15.08,15.13,257000.0,13.802,13.8385,13.7928,13.8385,257000.0
2007-06-04 10:45:00,15.13,15.17,15.13,15.14,399000.0,13.8385,13.8751,13.8385,13.8477,399000.0
2007-06-04 10:50:00,15.14,15.16,15.12,15.14,206000.0,13.8477,13.866,13.8294,13.8477,206000.0
2007-06-04 10:55:00,15.14,15.14,15.07,15.11,256000.0,13.8477,13.8477,13.7837,13.8203,256000.0
2007-06-04 11:00:00,15.11,15.11,15.06,15.07,196000.0,13.8203,13.8203,13.7745,13.7837,196000.0
2007-06-04 11:05:00,15.07,15.1,15.07,15.1,102000.0,13.7837,13.8111,13.7837,13.8111,102000.0
2007-06-04 11:10:00,15.1,15.1,15.08,15.09,81000.0,13.8111,13.8111,13.7928,13.802,81000.0
2007-06-04 11:15:00,15.09,15.09,15.07,15.07,60000.0,13.802,13.802,13.7837,13.7837,60000.0
2007-06-04 11:20:00,15.07,15.08,15.05,15.07,127000.0,13.7837,13.7928,13.7654,13.7837,127000.0
2007-06-04 11:25:00,15.07,15.11,15.07,15.08,108000.0,13.7837,13.8203,13.7837,13.7928,108000.0
2007-06-04 11:30:00,15.08,15.08,15.07,15.08,76000.0,13.7928,13.7928,13.7837,13.7928,76000.0
2007-06-04 11:35:00,15.08,15.09,15.05,15.05,127000.0,13.7928,13.802,13.7654,13.7654,127000.0
2007-06-04 11:40:00,15.05,15.07,15.04,15.07,295000.0,13.7654,13.7837,13.7562,13.7837,295000.0
2007-06-04 11:45:00,15.06,15.09,15.06,15.08,129000.0,13.7745,13.802,13.7745,13.7928,129000.0
2007-06-04 11:50:00,15.09,15.09,15.06,15.08,67000.0,13.802,13.802,13.7745,13.7928,67000.0
2007-06-04 11:55:00,15.07,15.08,15.05,15.06,159000.0,13.7837,13.7928,13.7654,13.7745,159000.0
2007-06-04 12:00:00,15.06,15.09,15.06,15.08,74000.0,13.7745,13.802,13.7745,13.7928,74000.0
2007-06-04 12:05:00,15.08,15.09,15.06,15.06,87000.0,13.7928,13.802,13.7745,13.7745,87000.0
2007-06-04 12:10:00,15.06,15.07,15.06,15.07,132000.0,13.7745,13.7837,13.7745,13.7837,132000.0
2007-06-04 12:15:00,15.07,15.07,15.06,15.06,109000.0,13.7837,13.7837,13.7745,13.7745,109000.0
2007-06-04 12:20:00,15.06,15.08,15.06,15.08,193000.0,13.7745,13.7928,13.7745,13.7928,193000.0
2007-06-04 12:25:00,15.07,15.08,15.07,15.08,89000.0,13.7837,13.7928,13.7837,13.7928,89000.0
2007-06-04 12:30:00,15.07,15.09,15.07,15.09,100000.0,13.7837,13.802,13.7837,13.802,100000.0
2007-06-04 12:35:00,15.09,15.12,15.09,15.12,127000.0,13.802,13.8294,13.802,13.8294,127000.0
2007-06-04 12:40:00,15.12,15.12,15.11,15.11,74000.0,13.8294,13.8294,13.8203,13.8203,74000.0
2007-06-04 12:45:00,15.1,15.11,15.1,15.1,37000.0,13.8111,13.8203,13.8111,13.8111,37000.0
2007-06-04 12:50:00,15.1,15.11,15.09,15.09,32000.0,13.8111,13.8203,13.802,13.802,32000.0
2007-06-04 12:55:00,15.09,15.1,15.08,15.09,32000.0,13.802,13.8111,13.7928,13.802,32000.0
2007-06-04 13:00:00,15.09,15.1,15.08,15.1,88000.0,13.802,13.8111,13.7928,13.8111,88000.0
2007-06-04 13:05:00,15.1,15.1,15.09,15.1,79000.0,13.8111,13.8111,13.802,13.8111,79000.0
2007-06-04 13:10:00,15.1,15.1,15.08,15.09,53000.0,13.8111,13.8111,13.7928,13.802,53000.0
2007-06-04 13:15:00,15.09,15.09,15.08,15.08,4000.0,13.802,13.802,13.7928,13.7928,4000.0
2007-06-04 13:20:00,15.08,15.08,15.07,15.08,63000.0,13.7928,13.7928,13.7837,13.7928,63000.0
2007-06-04 13:25:00,15.08,15.08,15.06,15.07,160000.0,13.7928,13.7928,13.7745,13.7837,160000.0
2007-06-04 13:30:00,15.06,15.07,15.06,15.07,137000.0,13.7745,13.7837,13.7745,13.7837,137000.0
2007-06-04 13:35:00,15.07,15.07,15.06,15.06,59000.0,13.7837,13.7837,13.7745,13.7745,59000.0
2007-06-04 13:40:00,15.06,15.07,15.06,15.06,128000.0,13.7745,13.7837,13.7745,13.7745,128000.0
2007-06-04 13:45:00,15.06,15.07,15.06,15.07,43000.0,13.7745,13.7837,13.7745,13.7837,43000.0
2007-06-04 13:50:00,15.07,15.07,15.06,15.06,103000.0,13.7837,13.7837,13.7745,13.7745,103000.0
2007-06-04 13:55:00,15.06,15.08,15.06,15.07,18000.0,13.7745,13.7928,13.7745,13.7837,18000.0
2007-06-04 14:00:00,15.06,15.07,15.06,15.07,41000.0,13.7745,13.7837,13.7745,13.7837,41000.0
2007-06-04 14:05:00,15.07,15.1,15.07,15.09,94000.0,13.7837,13.8111,13.7837,13.802,94000.0
2007-06-04 14:10:00,15.09,15.09,15.06,15.08,132000.0,13.802,13.802,13.7745,13.7928,132000.0
2007-06-04 14:15:00,15.08,15.09,15.08,15.08,97000.0,13.7928,13.802,13.7928,13.7928,97000.0
2007-06-04 14:20:00,15.08,15.08,15.08,15.08,72000.0,13.7928,13.7928,13.7928,13.7928,72000.0
2007-06-04 14:25:00,15.08,15.09,15.08,15.08,86000.0,13.7928,13.802,13.7928,13.7928,86000.0
2007-06-04 14:30:00,15.08,15.09,15.08,15.08,203000.0,13.7928,13.802,13.7928,13.7928,203000.0
2007-06-04 14:35:00,15.08,15.09,15.08,15.08,111000.0,13.7928,13.802,13.7928,13.7928,111000.0
2007-06-04 14:40:00,15.08,15.09,15.08,15.08,56000.0,13.7928,13.802,13.7928,13.7928,56000.0
2007-06-04 14:45:00,15.08,15.08,15.07,15.08,81000.0,13.7928,13.7928,13.7837,13.7928,81000.0
2007-06-04 14:50:00,15.08,15.1,15.07,15.08,202000.0,13.7928,13.8111,13.7837,13.7928,202000.0
2007-06-04 14:55:00,15.08,15.09,15.08,15.08,116000.0,13.7928,13.802,13.7928,13.7928,116000.0
2007-06-04 15:00:00,15.08,15.1,15.08,15.09,209000.0,13.7928,13.8111,13.7928,13.802,209000.0
2007-06-04 15:05:00,15.1,15.1,15.09,15.1,203000.0,13.8111,13.8111,13.802,13.8111,203000.0
2007-06-04 15:10:00,15.1,15.1,15.09,15.09,202000.0,13.8111,13.8111,13.802,13.802,202000.0
2007-06-04 15:15:00,15.09,15.12,15.09,15.11,278000.0,13.802,13.8294,13.802,13.8203,278000.0
2007-06-04 15:20:00,15.1,15.12,15.1,15.11,407000.0,13.8111,13.8294,13.8111,13.8203,407000.0
2007-06-04 15:25:00,15.11,15.12,15.11,15.12,197000.0,13.8203,13.8294,13.8203,13.8294,197000.0
2007-06-04 15:30:00,15.12,15.14,15.12,15.13,269000.0,13.8294,13.8477,13.8294,13.8385,269000.0
2007-06-04 15:35:00,15.13,15.13,15.1,15.1,340000.0,13.8385,13.8385,13.8111,13.8111,340000.0
2007-06-04 15:40:00,15.1,15.11,15.1,15.11,276000.0,13.8111,13.8203,13.8111,13.8203,276000.0
2007-06-04 15:45:00,15.11,15.12,15.09,15.12,365000.0,13.8203,13.8294,13.802,13.8294,365000.0
2007-06-04 15:50:00,15.11,15.12,15.11,15.11,418000.0,13.8203,13.8294,13.8203,13.8203,418000.0
2007-06-04 15:55:00,15.11,15.13,15.1,15.1,548000.0,13.8203,13.8385,13.8111,13.8111,548000.0
2007-06-05 09:30:00,15.1,15.1,15.0,15.01,372000.0,13.8111,13.8111,13.7196,13.7288,372000.0
2007-06-05 09:35:00,15.03,15.04,14.93,14.95,663000.0,13.7471,13.7562,13.6556,13.6739,663000.0
2007-06-05 09:40:00,14.95,14.98,14.94,14.95,787000.0,13.6739,13.7014,13.6648,13.6739,787000.0
2007-06-05 09:45:00,14.95,14.98,14.93,14.95,655000.0,13.6739,13.7014,13.6556,13.6739,655000.0
2007-06-05 09:50:00,14.95,14.96,14.91,14.93,964000.0,13.6739,13.6831,13.6373,13.6556,964000.0
2007-06-05 09:55:00,14.93,14.93,14.82,14.84,1695000.0,13.6556,13.6556,13.555,13.5733,1695000.0
2007-06-05 10:00:00,14.84,14.88,14.81,14.86,1644000.0,13.5733,13.6099,13.5459,13.5916,1644000.0
2007-06-05 10:05:00,14.86,14.9,14.83,14.87,1346000.0,13.5916,13.6282,13.5642,13.6007,1346000.0
2007-06-05 10:10:00,14.87,14.88,14.85,14.85,586000.0,13.6007,13.6099,13.5824,13.5824,586000.0
2007-06-05 10:15:00,14.86,14.87,14.85,14.85,703000.0,13.5916,13.6007,13.5824,13.5824,703000.0
2007-06-05 10:20:00,14.86,14.86,14.81,14.83,1025000.0,13.5916,13.5916,13.5459,13.5642,1025000.0
2007-06-05 10:25:00,14.84,14.85,14.83,14.84,453000.0,13.5733,13.5824,13.5642,13.5733,453000.0
2007-06-05 10:30:00,14.84,14.85,14.78,14.78,1207000.0,13.5733,13.5824,13.5184,13.5184,1207000.0
2007-06-05 10:35:00,14.78,14.82,14.74,14.75,1494000.0,13.5184,13.555,13.4818,13.491,1494000.0
2007-06-05 10:40:00,14.75,14.75,14.66,14.7,1833000.0,13.491,13.491,13.4087,13.4453,1833000.0
2007-06-05 10:45:00,14.7,14.74,14.69,14.71,1198000.0,13.4453,13.4818,13.4361,13.4544,1198000.0
2007-06-05 10:50:00,14.71,14.75,14.71,14.75,915000.0,13.4544,13.491,13.4544,13.491,915000.0
2007-06-05 10:55:00,14.75,14.77,14.74,14.76,761000.0,13.491,13.5093,13.4818,13.5001,761000.0
2007-06-05 11:00:00,14.76,14.79,14.75,14.77,503000.0,13.5001,13.5276,13.491,13.5093,503000.0
2007-06-05 11:05:00,14.77,14.79,14.75,14.79,316000.0,13.5093,13.5276,13.491,13.5276,316000.0
2007-06-05 11:10:00,14.79,14.83,14.79,14.83,801000.0,13.5276,13.5642,13.5276,13.5642,801000.0
2007-06-05 11:15:00,14.83,14.85,14.78,14.81,526000.0,13.5642,13.5824,13.5184,13.5459,526000.0
2007-06-05 11:20:00,14.81,14.82,14.8,14.82,152000.0,13.5459,13.555,13.5367,13.555,152000.0
2007-06-05 11:25:00,14.82,14.83,14.75,14.79,383000.0,13.555,13.5642,13.491,13.5276,383000.0
2007-06-05 11:30:00,14.79,14.8,14.76,14.8,211000.0,13.5276,13.5367,13.5001,13.5367,211000.0
2007-06-05 11:35:00,14.79,14.8,14.77,14.77,176000.0,13.5276,13.5367,13.5093,13.5093,176000.0
2007-06-05 11:40:00,14.77,14.79,14.76,14.76,140000.0,13.5093,13.5276,13.5001,13.5001,140000.0
2007-06-05 11:45:00,14.76,14.76,14.75,14.75,296000.0,13.5001,13.5001,13.491,13.491,296000.0
2007-06-05 11:50:00,14.75,14.8,14.73,14.8,530000.0,13.491,13.5367,13.4727,13.5367,530000.0
2007-06-05 11:55:00,14.79,14.8,14.76,14.78,199000.0,13.5276,13.5367,13.5001,13.5184,199000.0
2007-06-05 12:00:00,14.78,14.78,14.74,14.76,293000.0,13.5184,13.5184,13.4818,13.5001,293000.0
2007-06-05 12:05:00,14.76,14.78,14.76,14.76,130000.0,13.5001,13.5184,13.5001,13.5001,130000.0
2007-06-05 12:10:00,14.76,14.76,14.71,14.75,424000.0,13.5001,13.5001,13.4544,13.491,424000.0
2007-06-05 12:15:00,14.75,14.75,14.74,14.75,243000.0,13.491,13.491,13.4818,13.491,243000.0
2007-06-05 12:20:00,14.75,14.76,14.74,14.75,186000.0,13.491,13.5001,13.4818,13.491,186000.0
2007-06-05 12:25:00,14.75,14.77,14.74,14.75,180000.0,13.491,13.5093,13.4818,13.491,180000.0
2007-06-05 12:30:00,14.75,14.8,14.75,14.79,251000.0,13.491,13.5367,13.491,13.5276,251000.0
2007-06-05 12:35:00,14.79,14.79,14.76,14.78,150000.0,13.5276,13.5276,13.5001,13.5184,150000.0
2007-06-05 12:40:00,14.78,14.8,14.78,14.79,163000.0,13.5184,13.5367,13.5184,13.5276,163000.0
2007-06-05 12:45:00,14.8,14.82,14.79,14.8,220000.0,13.5367,13.555,13.5276,13.5367,220000.0
2007-06-05 12:50:00,14.8,14.8,14.79,14.79,173000.0,13.5367,13.5367,13.5276,13.5276,173000.0
2007-06-05 12:55:00,14.79,14.79,14.77,14.78,93000.0,13.5276,13.5276,13.5093,13.5184,93000.0
2007-06-05 13:00:00,14.78,14.79,14.78,14.78,65000.0,13.5184,13.5276,13.5184,13.5184,65000.0
2007-06-05 13:05:00,14.78,14.81,14.78,14.8,79000.0,13.5184,13.5459,13.5184,13.5367,79000.0
2007-06-05 13:10:00,14.8,14.81,14.78,14.79,154000.0,13.5367,13.5459,13.5184,13.5276,154000.0
2007-06-05 13:15:00,14.79,14.8,14.78,14.79,110000.0,13.5276,13.5367,13.5184,13.5276,110000.0
2007-06-05 13:20:00,14.79,14.79,14.76,14.77,165000.0,13.5276,13.5276,13.5001,13.5093,165000.0
2007-06-05 13:25:00,14.77,14.77,14.75,14.75,96000.0,13.5093,13.5093,13.491,13.491,96000.0
2007-06-05 13:30:00,14.75,14.76,14.75,14.75,135000.0,13.491,13.5001,13.491,13.491,135000.0
2007-06-05 13:35:00,14.75,14.76,14.74,14.76,121000.0,13.491,13.5001,13.4818,13.5001,121000.0
2007-06-05 13:40:00,14.76,14.76,14.75,14.75,136000.0,13.5001,13.5001,13.491,13.491,136000.0
2007-06-05 13:45:00,14.75,14.76,14.75,14.75,145000.0,13.491,13.5001,13.491,13.491,145000.0
2007-06-05 13:50:00,14.75,14.76,14.75,14.75,101000.0,13.491,13.5001,13.491,13.491,101000.0
2007-06-05 13:55:00,14.75,14.78,14.75,14.78,100000.0,13.491,13.5184,13.491,13.5184,100000.0
2007-06-05 14:00:00,14.78,14.8,14.78,14.8,181000.0,13.5184,13.5367,13.5184,13.5367,181000.0
2007-06-05 14:05:00,14.8,14.8,14.78,14.78,89000.0,13.5367,13.5367,13.5184,13.5184,89000.0
2007-06-05 14:10:00,14.78,14.78,14.77,14.77,64000.0,13.5184,13.5184,13.5093,13.5093,64000.0
2007-06-05 14:15:00,14.76,14.79,14.76,14.79,158000.0,13.5001,13.5276,13.5001,13.5276,158000.0
2007-06-05 14:20:00,14.79,14.8,14.77,14.77,350000.0,13.5276,13.5367,13.5093,13.5093,350000.0
2007-06-05 14:25:00,14.77,14.81,14.77,14.8,384000.0,13.5093,13.5459,13.5093,13.5367,384000.0
2007-06-05 14:30:00,14.8,14.81,14.79,14.79,158000.0,13.5367,13.5459,13.5276,13.5276,158000.0
2007-06-05 14:35:00,14.79,14.79,14.76,14.77,205000.0,13.5276,13.5276,13.5001,13.5093,205000.0
2007-06-05 14:40:00,14.77,14.79,14.76,14.78,136000.0,13.5093,13.5276,13.5001,13.5184,136000.0
2007-06-05 14:45:00,14.78,14.79,14.77,14.78,75000.0,13.5184,13.5276,13.5093,13.5184,75000.0
2007-06-05 14:50:00,14.78,14.78,14.77,14.78,222000.0,13.5184,13.5184,13.5093,13.5184,222000.0
2007-06-05 14:55:00,14.78,14.78,14.76,14.76,221000.0,13.5184,13.5184,13.5001,13.5001,221000.0
2007-06-05 15:00:00,14.76,14.79,14.76,14.78,228000.0,13.5001,13.5276,13.5001,13.5184,228000.0
2007-06-05 15:05:00,14.78,14.83,14.78,14.82,498000.0,13.5184,13.5642,13.5184,13.555,498000.0
2007-06-05 15:10:00,14.82,14.86,14.77,14.85,944000.0,13.555,13.5916,13.5093,13.5824,944000.0
2007-06-05 15:15:00,14.85,14.85,14.83,14.83,455000.0,13.5824,13.5824,13.5642,13.5642,455000.0
2007-06-05 15:20:00,14.83,14.86,14.82,14.85,874000.0,13.5642,13.5916,13.555,13.5824,874000.0
2007-06-05 15:25:00,14.85,14.87,14.84,14.87,390000.0,13.5824,13.6007,13.5733,13.6007,390000.0
2007-06-05 15:30:00,14.87,14.89,14.86,14.86,617000.0,13.6007,13.619,13.5916,13.5916,617000.0
2007-06-05 15:35:00,14.86,14.88,14.85,14.88,922000.0,13.5916,13.6099,13.5824,13.6099,922000.0
2007-06-05 15:40:00,14.88,14.92,14.88,14.9,940000.0,13.6099,13.6465,13.6099,13.6282,940000.0
2007-06-05 15:45:00,14.91,14.91,14.89,14.9,487000.0,13.6373,13.6373,13.619,13.6282,487000.0
2007-06-05 15:50:00,14.9,14.9,14.89,14.89,341000.0,13.6282,13.6282,13.619,13.619,341000.0
2007-06-05 15:55:00,14.9,14.92,14.89,14.91,979000.0,13.6282,13.6465,13.619,13.6373,979000.0
2007-06-06 09:30:00,14.84,14.84,14.73,14.73,7000.0,13.5733,13.5733,13.4727,13.4727,7000.0
2007-06-06 09:35:00,14.74,14.8,14.73,14.8,686000.0,13.4818,13.5367,13.4727,13.5367,686000.0
2007-06-06 09:40:00,14.79,14.82,14.71,14.74,762000.0,13.5276,13.555,13.4544,13.4818,762000.0
2007-06-06 09:45:00,14.72,14.74,14.62,14.62,956000.0,13.4635,13.4818,13.3721,13.3721,956000.0
2007-06-06 09:50:00,14.62,14.69,14.61,14.67,750000.0,13.3721,13.4361,13.3629,13.4178,750000.0
2007-06-06 09:55:00,14.68,14.82,14.67,14.76,904000.0,13.427,13.555,13.4178,13.5001,904000.0
2007-06-06 10:00:00,14.76,14.78,14.71,14.71,435000.0,13.5001,13.5184,13.4544,13.4544,435000.0
2007-06-06 10:05:00,14.7,14.71,14.67,14.68,655000.0,13.4453,13.4544,13.4178,13.427,655000.0
2007-06-06 10:10:00,14.68,14.68,14.62,14.64,846000.0,13.427,13.427,13.3721,13.3904,846000.0
2007-06-06 10:15:00,14.64,14.67,14.63,14.66,336000.0,13.3904,13.4178,13.3812,13.4087,336000.0
2007-06-06 10:20:00,14.66,14.73,14.66,14.69,812000.0,13.4087,13.4727,13.4087,13.4361,812000.0
2007-06-06 10:25:00,14.68,14.71,14.65,14.66,230000.0,13.427,13.4544,13.3995,13.4087,230000.0
2007-06-06 10:30:00,14.67,14.71,14.65,14.66,222000.0,13.4178,13.4544,13.3995,13.4087,222000.0
2007-06-06 10:35:00,14.65,14.69,14.63,14.65,453000.0,13.3995,13.4361,13.3812,13.3995,453000.0
2007-06-06 10:40:00,14.65,14.68,14.65,14.67,214000.0,13.3995,13.427,13.3995,13.4178,214000.0
2007-06-06 10:45:00,14.66,14.67,14.63,14.65,333000.0,13.4087,13.4178,13.3812,13.3995,333000.0
2007-06-06 10:50:00,14.64,14.64,14.61,14.63,419000.0,13.3904,13.3904,13.3629,13.3812,419000.0
2007-06-06 10:55:00,14.63,14.64,14.58,14.59,554000.0,13.3812,13.3904,13.3355,13.3446,554000.0
2007-06-06 11:00:00,14.59,14.63,14.58,14.61,401000.0,13.3446,13.3812,13.3355,13.3629,401000.0
2007-06-06 11:05:00,14.61,14.69,14.6,14.65,528000.0,13.3629,13.4361,13.3538,13.3995,528000.0
2007-06-06 11:10:00,14.65,14.69,14.65,14.66,194000.0,13.3995,13.4361,13.3995,13.4087,194000.0
2007-06-06 11:15:00,14.66,14.72,14.66,14.72,298000.0,13.4087,13.4635,13.4087,13.4635,298000.0
2007-06-06 11:20:00,14.71,14.72,14.7,14.7,357000.0,13.4544,13.4635,13.4453,13.4453,357000.0
2007-06-06 11:25:00,14.71,14.74,14.7,14.71,232000.0,13.4544,13.4818,13.4453,13.4544,232000.0
2007-06-06 11:30:00,14.71,14.76,14.7,14.73,293000.0,13.4544,13.5001,13.4453,13.4727,293000.0
2007-06-06 11:35:00,14.73,14.73,14.7,14.71,135000.0,13.4727,13.4727,13.4453,13.4544,135000.0
2007-06-06 11:40:00,14.71,14.72,14.71,14.71,70000.0,13.4544,13.4635,13.4544,13.4544,70000.0
2007-06-06 11:45:00,14.71,14.71,14.67,14.69,414000.0,13.4544,13.4544,13.4178,13.4361,414000.0
2007-06-06 11:50:00,14.68,14.71,14.68,14.69,211000.0,13.427,13.4544,13.427,13.4361,211000.0
2007-06-06 11:55:00,14.69,14.7,14.68,14.69,214000.0,13.4361,13.4453,13.427,13.4361,214000.0
2007-06-06 12:00:00,14.7,14.72,14.67,14.69,210000.0,13.4453,13.4635,13.4178,13.4361,210000.0
2007-06-06 12:05:00,14.69,14.73,14.69,14.72,119000.0,13.4361,13.4727,13.4361,13.4635,119000.0
2007-06-06 12:10:00,14.72,14.73,14.72,14.73,107000.0,13.4635,13.4727,13.4635,13.4727,107000.0
2007-06-06 12:15:00,14.73,14.74,14.72,14.73,145000.0,13.4727,13.4818,13.4635,13.4727,145000.0
2007-06-06 12:20:00,14.74,14.75,14.73,14.75,261000.0,13.4818,13.491,13.4727,13.491,261000.0
2007-06-06 12:25:00,14.74,14.75,14.74,14.74,109000.0,13.4818,13.491,13.4818,13.4818,109000.0
2007-06-06 12:30:00,14.74,14.78,14.74,14.76,229000.0,13.4818,13.5184,13.4818,13.5001,229000.0
2007-06-06 12:35:00,14.76,14.79,14.74,14.74,259000.0,13.5001,13.5276,13.4818,13.4818,259000.0
2007-06-06 12:40:00,14.74,14.75,14.71,14.74,107000.0,13.4818,13.491,13.4544,13.4818,107000.0
2007-06-06 12:45:00,14.74,14.74,14.73,14.73,64000.0,13.4818,13.4818,13.4727,13.4727,64000.0
2007-06-06 12:50:00,14.73,14.75,14.73,14.74,143000.0,13.4727,13.491,13.4727,13.4818,143000.0
2007-06-06 12:55:00,14.73,14.74,14.71,14.72,70000.0,13.4727,13.4818,13.4544,13.4635,70000.0
2007-06-06 13:00:00,14.72,14.73,14.7,14.71,115000.0,13.4635,13.4727,13.4453,13.4544,115000.0
2007-06-06 13:05:00,14.71,14.74,14.71,14.72,98000.0,13.4544,13.4818,13.4544,13.4635,98000.0
2007-06-06 13:10:00,14.73,14.74,14.71,14.71,89000.0,13.4727,13.4818,13.4544,13.4544,89000.0
2007-06-06 13:15:00,14.71,14.72,14.71,14.72,116000.0,13.4544,13.4635,13.4544,13.4635,116000.0
2007-06-06 13:20:00,14.72,14.72,14.68,14.7,214000.0,13.4635,13.4635,13.427,13.4453,214000.0
2007-06-06 13:25:00,14.7,14.7,14.67,14.68,75000.0,13.4453,13.4453,13.4178,13.427,75000.0
2007-06-06 13:30:00,14.68,14.69,14.68,14.68,113000.0,13.427,13.4361,13.427,13.427,113000.0
2007-06-06 13:35:00,14.68,14.68,14.65,14.65,361000.0,13.427,13.427,13.3995,13.3995,361000.0
2007-06-06 13:40:00,14.65,14.7,14.63,14.68,632000.0,13.3995,13.4453,13.3812,13.427,632000.0
2007-06-06 13:45:00,14.69,14.7,14.67,14.67,108000.0,13.4361,13.4453,13.4178,13.4178,108000.0
2007-06-06 13:50:00,14.67,14.67,14.65,14.65,81000.0,13.4178,13.4178,13.3995,13.3995,81000.0
2007-06-06 13:55:00,14.65,14.66,14.63,14.65,109000.0,13.3995,13.4087,13.3812,13.3995,109000.0
2007-06-06 14:00:00,14.65,14.67,14.65,14.66,67000.0,13.3995,13.4178,13.3995,13.4087,67000.0
2007-06-06 14:05:00,14.67,14.69,14.66,14.67,151000.0,13.4178,13.4361,13.4087,13.4178,151000.0
2007-06-06 14:10:00,14.66,14.68,14.66,14.66,167000.0,13.4087,13.427,13.4087,13.4087,167000.0
2007-06-06 14:15:00,14.66,14.66,14.65,14.65,84000.0,13.4087,13.4087,13.3995,13.3995,84000.0
2007-06-06 14:20:00,14.65,14.67,14.63,14.65,175000.0,13.3995,13.4178,13.3812,13.3995,175000.0
2007-06-06 14:25:00,14.65,14.69,14.65,14.67,210000.0,13.3995,13.4361,13.3995,13.4178,210000.0
2007-06-06 14:30:00,14.68,14.69,14.66,14.69,71000.0,13.427,13.4361,13.4087,13.4361,71000.0
2007-06-06 14:35:00,14.68,14.69,14.67,14.68,97000.0,13.427,13.4361,13.4178,13.427,97000.0
2007-06-06 14:40:00,14.69,14.72,14.68,14.72,214000.0,13.4361,13.4635,13.427,13.4635,214000.0
2007-06-06 14:45:00,14.72,14.72,14.69,14.71,101000.0,13.4635,13.4635,13.4361,13.4544,101000.0
2007-06-06 14:50:00,14.71,14.72,14.68,14.68,112000.0,13.4544,13.4635,13.427,13.427,112000.0
2007-06-06 14:55:00,14.69,14.69,14.67,14.67,90000.0,13.4361,13.4361,13.4178,13.4178,90000.0
2007-06-06 15:00:00,14.67,14.69,14.66,14.68,232000.0,13.4178,13.4361,13.4087,13.427,232000.0
2007-06-06 15:05:00,14.68,14.7,14.67,14.69,133000.0,13.427,13.4453,13.4178,13.4361,133000.0
2007-06-06 15:10:00,14.69,14.7,14.66,14.68,127000.0,13.4361,13.4453,13.4087,13.427,127000.0
2007-06-06 15:15:00,14.68,14.71,14.68,14.7,166000.0,13.427,13.4544,13.427,13.4453,166000.0
2007-06-06 15:20:00,14.71,14.72,14.69,14.71,220000.0,13.4544,13.4635,13.4361,13.4544,220000.0
2007-06-06 15:25:00,14.71,14.72,14.7,14.7,261000.0,13.4544,13.4635,13.4453,13.4453,261000.0
2007-06-06 15:30:00,14.71,14.72,14.7,14.71,164000.0,13.4544,13.4635,13.4453,13.4544,164000.0
2007-06-06 15:35:00,14.71,14.72,14.71,14.72,263000.0,13.4544,13.4635,13.4544,13.4635,263000.0
2007-06-06 15:40:00,14.72,14.74,14.72,14.72,340000.0,13.4635,13.4818,13.4635,13.4635,340000.0
2007-06-06 15:45:00,14.71,14.73,14.7,14.72,472000.0,13.4544,13.4727,13.4453,13.4635,472000.0
2007-06-06 15:50:00,14.72,14.72,14.7,14.71,637000.0,13.4635,13.4635,13.4453,13.4544,637000.0
2007-06-06 15:55:00,14.7,14.72,14.66,14.69,912000.0,13.4453,13.4635,13.4087,13.4361,912000.0
2007-06-07 09:30:00,14.7,14.7,14.7,14.7,104000.0,13.4453,13.4453,13.4453,13.4453,104000.0
2007-06-07 09:35:00,14.7,14.78,14.6,14.71,874000.0,13.4453,13.5184,13.3538,13.4544,874000.0
2007-06-07 09:40:00,14.72,14.78,14.7,14.77,483000.0,13.4635,13.5184,13.4453,13.5093,483000.0
2007-06-07 09:45:00,14.77,14.83,14.69,14.7,796000.0,13.5093,13.5642,13.4361,13.4453,796000.0
2007-06-07 09:50:00,14.7,14.79,14.7,14.78,445000.0,13.4453,13.5276,13.4453,13.5184,445000.0
2007-06-07 09:55:00,14.78,14.87,14.75,14.83,650000.0,13.5184,13.6007,13.491,13.5642,650000.0
2007-06-07 10:00:00,14.83,14.92,14.82,14.82,946000.0,13.5642,13.6465,13.555,13.555,946000.0
2007-06-07 10:05:00,14.83,14.83,14.72,14.76,644000.0,13.5642,13.5642,13.4635,13.5001,644000.0
2007-06-07 10:10:00,14.76,14.79,14.75,14.76,193000.0,13.5001,13.5276,13.491,13.5001,193000.0
2007-06-07 10:15:00,14.76,14.76,14.72,14.73,200000.0,13.5001,13.5001,13.4635,13.4727,200000.0
2007-06-07 10:20:00,14.73,14.77,14.72,14.73,335000.0,13.4727,13.5093,13.4635,13.4727,335000.0
2007-06-07 10:25:00,14.72,14.74,14.65,14.65,736000.0,13.4635,13.4818,13.3995,13.3995,736000.0
2007-06-07 10:30:00,14.65,14.72,14.65,14.68,467000.0,13.3995,13.4635,13.3995,13.427,467000.0
2007-06-07 10:35:00,14.68,14.69,14.65,14.65,325000.0,13.427,13.4361,13.3995,13.3995,325000.0
2007-06-07 10:40:00,14.65,14.68,14.63,14.67,391000.0,13.3995,13.427,13.3812,13.4178,391000.0
2007-06-07 10:45:00,14.67,14.67,14.65,14.65,137000.0,13.4178,13.4178,13.3995,13.3995,137000.0
2007-06-07 10:50:00,14.66,14.66,14.64,14.65,295000.0,13.4087,13.4087,13.3904,13.3995,295000.0
2007-06-07 10:55:00,14.66,14.67,14.65,14.66,228000.0,13.4087,13.4178,13.3995,13.4087,228000.0
2007-06-07 11:00:00,14.65,14.67,14.63,14.66,183000.0,13.3995,13.4178,13.3812,13.4087,183000.0
2007-06-07 11:05:00,14.66,14.68,14.61,14.61,443000.0,13.4087,13.427,13.3629,13.3629,443000.0
2007-06-07 11:10:00,14.61,14.64,14.6,14.62,460000.0,13.3629,13.3904,13.3538,13.3721,460000.0
2007-06-07 11:15:00,14.62,14.64,14.61,14.64,200000.0,13.3721,13.3904,13.3629,13.3904,200000.0
2007-06-07 11:20:00,14.64,14.67,14.45,14.5,1247000.0,13.3904,13.4178,13.2166,13.2623,1247000.0
2007-06-07 11:25:00,14.51,14.55,14.46,14.48,1791000.0,13.2715,13.3081,13.2257,13.244,1791000.0
2007-06-07 11:30:00,14.48,14.52,14.38,14.41,1691000.0,13.244,13.2806,13.1526,13.18,1691000.0
2007-06-07 11:35:00,14.4,14.48,14.36,14.46,1349000.0,13.1709,13.244,13.1343,13.2257,1349000.0
2007-06-07 11:40:00,14.46,14.47,14.38,14.43,540000.0,13.2257,13.2349,13.1526,13.1983,540000.0
2007-06-07 11:45:00,14.44,14.48,14.41,14.44,411000.0,13.2074,13.244,13.18,13.2074,411000.0
2007-06-07 11:50:00,14.44,14.45,14.42,14.43,250000.0,13.2074,13.2166,13.1892,13.1983,250000.0
2007-06-07 11:55:00,14.43,14.44,14.36,14.4,617000.0,13.1983,13.2074,13.1343,13.1709,617000.0
2007-06-07 12:00:00,14.38,14.42,14.37,14.38,497000.0,13.1526,13.1892,13.1434,13.1526,497000.0
2007-06-07 12:05:00,14.38,14.4,14.36,14.37,446000.0,13.1526,13.1709,13.1343,13.1434,446000.0
2007-06-07 12:10:00,14.38,14.38,14.34,14.34,764000.0,13.1526,13.1526,13.116,13.116,764000.0
2007-06-07 12:15:00,14.34,14.38,14.33,14.35,802000.0,13.116,13.1526,13.1068,13.1251,802000.0
2007-06-07 12:20:00,14.35,14.37,14.33,14.33,427000.0,13.1251,13.1434,13.1068,13.1068,427000.0
2007-06-07 12:25:00,14.33,14.35,14.27,14.32,1126000.0,13.1068,13.1251,13.052,13.0977,1126000.0
2007-06-07 12:30:00,14.32,14.33,14.29,14.3,667000.0,13.0977,13.1068,13.0702,13.0794,667000.0
2007-06-07 12:35:00,14.3,14.33,14.29,14.3,586000.0,13.0794,13.1068,13.0702,13.0794,586000.0
2007-06-07 12:40:00,14.3,14.31,14.29,14.29,439000.0,13.0794,13.0885,13.0702,13.0702,439000.0
2007-06-07 12:45:00,14.28,14.32,14.28,14.29,319000.0,13.0611,13.0977,13.0611,13.0702,319000.0
2007-06-07 12:50:00,14.29,14.32,14.29,14.32,296000.0,13.0702,13.0977,13.0702,13.0977,296000.0
2007-06-07 12:55:00,14.32,14.32,14.29,14.3,499000.0,13.0977,13.0977,13.0702,13.0794,499000.0
2007-06-07 13:00:00,14.3,14.3,14.28,14.28,270000.0,13.0794,13.0794,13.0611,13.0611,270000.0
2007-06-07 13:05:00,14.28,14.3,14.27,14.29,287000.0,13.0611,13.0794,13.052,13.0702,287000.0
2007-06-07 13:10:00,14.28,14.28,14.22,14.24,689000.0,13.0611,13.0611,13.0062,13.0245,689000.0
2007-06-07 13:15:00,14.24,14.24,14.18,14.19,1086000.0,13.0245,13.0245,12.9696,12.9788,1086000.0
2007-06-07 13:20:00,14.18,14.19,14.11,14.16,1008000.0,12.9696,12.9788,12.9056,12.9513,1008000.0
2007-06-07 13:25:00,14.16,14.17,14.13,14.13,660000.0,12.9513,12.9605,12.9239,12.9239,660000.0
2007-06-07 13:30:00,14.13,14.13,13.92,13.93,1880000.0,12.9239,12.9239,12.7318,12.741,1880000.0
2007-06-07 13:35:00,13.94,14.02,13.93,13.99,1998000.0,12.7501,12.8233,12.741,12.7959,1998000.0
2007-06-07 13:40:00,14.0,14.04,13.98,14.04,974000.0,12.805,12.8416,12.7867,12.8416,974000.0
2007-06-07 13:45:00,14.04,14.06,14.0,14.03,879000.0,12.8416,12.8599,12.805,12.8324,879000.0
2007-06-07 13:50:00,14.05,14.06,14.0,14.01,710000.0,12.8507,12.8599,12.805,12.8141,710000.0
2007-06-07 13:55:00,14.01,14.03,13.98,14.01,792000.0,12.8141,12.8324,12.7867,12.8141,792000.0
2007-06-07 14:00:00,14.01,14.01,13.93,13.97,900000.0,12.8141,12.8141,12.741,12.7776,900000.0
2007-06-07 14:05:00,13.98,14.0,13.94,13.94,661000.0,12.7867,12.805,12.7501,12.7501,661000.0
2007-06-07 14:10:00,13.94,14.02,13.88,13.92,1668000.0,12.7501,12.8233,12.6952,12.7318,1668000.0
2007-06-07 14:15:00,13.91,13.92,13.85,13.87,1130000.0,12.7227,12.7318,12.6678,12.6861,1130000.0
2007-06-07 14:20:00,13.87,13.97,13.87,13.94,1288000.0,12.6861,12.7776,12.6861,12.7501,1288000.0
2007-06-07 14:25:00,13.94,13.99,13.93,13.96,788000.0,12.7501,12.7959,12.741,12.7684,788000.0
2007-06-07 14:30:00,13.96,13.98,13.94,13.95,606000.0,12.7684,12.7867,12.7501,12.7593,606000.0
2007-06-07 14:35:00,13.94,14.02,13.94,14.0,644000.0,12.7501,12.8233,12.7501,12.805,644000.0
2007-06-07 14:40:00,14.0,14.04,14.0,14.02,997000.0,12.805,12.8416,12.805,12.8233,997000.0
2007-06-07 14:45:00,14.02,14.06,14.0,14.04,1473000.0,12.8233,12.8599,12.805,12.8416,1473000.0
2007-06-07 14:50:00,14.04,14.04,13.97,14.0,998000.0,12.8416,12.8416,12.7776,12.805,998000.0
2007-06-07 14:55:00,14.0,14.01,13.94,13.94,981000.0,12.805,12.8141,12.7501,12.7501,981000.0
2007-06-07 15:00:00,13.94,13.94,13.88,13.9,1197000.0,12.7501,12.7501,12.6952,12.7135,1197000.0
2007-06-07 15:05:00,13.9,13.92,13.81,13.9,1644000.0,12.7135,12.7318,12.6312,12.7135,1644000.0
2007-06-07 15:10:00,13.9,14.01,13.9,13.99,998000.0,12.7135,12.8141,12.7135,12.7959,998000.0
2007-06-07 15:15:00,13.99,14.04,13.98,13.99,1124000.0,12.7959,12.8416,12.7867,12.7959,1124000.0
2007-06-07 15:20:00,13.99,14.01,13.95,13.95,572000.0,12.7959,12.8141,12.7593,12.7593,572000.0
2007-06-07 15:25:00,13.95,14.02,13.94,13.99,940000.0,12.7593,12.8233,12.7501,12.7959,940000.0
2007-06-07 15:30:00,13.99,14.0,13.94,13.96,716000.0,12.7959,12.805,12.7501,12.7684,716000.0
2007-06-07 15:35:00,13.96,13.96,13.86,13.88,1114000.0,12.7684,12.7684,12.677,12.6952,1114000.0
2007-06-07 15:40:00,13.88,13.9,13.86,13.88,1162000.0,12.6952,12.7135,12.677,12.6952,1162000.0
2007-06-07 15:45:00,13.88,13.95,13.87,13.88,1634000.0,12.6952,12.7593,12.6861,12.6952,1634000.0
2007-06-07 15:50:00,13.88,13.95,13.88,13.91,1370000.0,12.6952,12.7593,12.6952,12.7227,1370000.0
2007-06-07 15:55:00,13.91,13.92,13.88,13.9,1697000.0,12.7227,12.7318,12.6952,12.7135,1697000.0
2007-06-08 09:30:00,13.91,13.99,13.88,13.93,599000.0,12.7227,12.7959,12.6952,12.741,599000.0
2007-06-08 09:35:00,13.92,13.93,13.58,13.62,2104000.0,12.7318,12.741,12.4209,12.4574,2104000.0
2007-06-08 09:40:00,13.62,13.7,13.52,13.62,2026000.0,12.4574,12.5306,12.366,12.4574,2026000.0
2007-06-08 09:45:00,13.62,13.75,13.6,13.74,1744000.0,12.4574,12.5763,12.4391,12.5672,1744000.0
2007-06-08 09:50:00,13.73,13.79,13.7,13.74,1310000.0,12.558,12.6129,12.5306,12.5672,1310000.0
2007-06-08 09:55:00,13.74,13.83,13.72,13.81,1726000.0,12.5672,12.6495,12.5489,12.6312,1726000.0
2007-06-08 10:00:00,13.8,13.83,13.76,13.79,1226000.0,12.6221,12.6495,12.5855,12.6129,1226000.0
2007-06-08 10:05:00,13.79,13.95,13.78,13.9,1513000.0,12.6129,12.7593,12.6038,12.7135,1513000.0
2007-06-08 10:10:00,13.91,14.05,13.91,14.0,2438000.0,12.7227,12.8507,12.7227,12.805,2438000.0
2007-06-08 10:15:00,13.99,14.03,13.94,13.99,1214000.0,12.7959,12.8324,12.7501,12.7959,1214000.0
2007-06-08 10:20:00,13.98,14.02,13.96,13.97,1001000.0,12.7867,12.8233,12.7684,12.7776,1001000.0
2007-06-08 10:25:00,13.97,14.02,13.94,14.01,1191000.0,12.7776,12.8233,12.7501,12.8141,1191000.0
2007-06-08 10:30:00,14.01,14.02,13.89,13.9,971000.0,12.8141,12.8233,12.7044,12.7135,971000.0
2007-06-08 10:35:00,13.9,13.97,13.9,13.97,774000.0,12.7135,12.7776,12.7135,12.7776,774000.0
2007-06-08 10:40:00,13.96,14.01,13.96,14.0,514000.0,12.7684,12.8141,12.7684,12.805,514000.0
2007-06-08 10:45:00,14.0,14.03,13.98,14.02,687000.0,12.805,12.8324,12.7867,12.8233,687000.0
2007-06-08 10:50:00,14.02,14.03,13.99,14.0,505000.0,12.8233,12.8324,12.7959,12.805,505000.0
2007-06-08 10:55:00,14.0,14.01,13.98,13.99,504000.0,12.805,12.8141,12.7867,12.7959,504000.0
2007-06-08 11:00:00,13.99,13.99,13.93,13.95,769000.0,12.7959,12.7959,12.741,12.7593,769000.0
2007-06-08 11:05:00,13.95,13.99,13.94,13.96,281000.0,12.7593,12.7959,12.7501,12.7684,281000.0
2007-06-08 11:10:00,13.96,13.97,13.86,13.89,747000.0,12.7684,12.7776,12.677,12.7044,747000.0
2007-06-08 11:15:00,13.89,13.93,13.88,13.91,692000.0,12.7044,12.741,12.6952,12.7227,692000.0
2007-06-08 11:20:00,13.91,13.93,13.88,13.89,272000.0,12.7227,12.741,12.6952,12.7044,272000.0
2007-06-08 11:25:00,13.89,13.89,13.84,13.86,291000.0,12.7044,12.7044,12.6587,12.677,291000.0
2007-06-08 11:30:00,13.86,13.87,13.84,13.86,242000.0,12.677,12.6861,12.6587,12.677,242000.0
2007-06-08 11:35:00,13.86,13.9,13.83,13.83,524000.0,12.677,12.7135,12.6495,12.6495,524000.0
2007-06-08 11:40:00,13.83,13.9,13.82,13.88,690000.0,12.6495,12.7135,12.6404,12.6952,690000.0
2007-06-08 11:45:00,13.88,13.88,13.85,13.87,239000.0,12.6952,12.6952,12.6678,12.6861,239000.0
2007-06-08 11:50:00,13.87,13.92,13.87,13.91,287000.0,12.6861,12.7318,12.6861,12.7227,287000.0
2007-06-08 11:55:00,13.92,13.92,13.88,13.92,130000.0,12.7318,12.7318,12.6952,12.7318,130000.0
2007-06-08 12:00:00,13.92,13.98,13.92,13.95,332000.0,12.7318,12.7867,12.7318,12.7593,332000.0
2007-06-08 12:05:00,13.95,13.96,13.91,13.94,295000.0,12.7593,12.7684,12.7227,12.7501,295000.0
2007-06-08 12:10:00,13.93,13.93,13.9,13.9,215000.0,12.741,12.741,12.7135,12.7135,215000.0
2007-06-08 12:15:00,13.9,13.92,13.9,13.92,82000.0,12.7135,12.7318,12.7135,12.7318,82000.0
2007-06-08 12:20:00,13.92,13.97,13.92,13.95,272000.0,12.7318,12.7776,12.7318,12.7593,272000.0
2007-06-08 12:25:00,13.94,13.96,13.93,13.94,193000.0,12.7501,12.7684,12.741,12.7501,193000.0
2007-06-08 12:30:00,13.94,13.94,13.91,13.93,161000.0,12.7501,12.7501,12.7227,12.741,161000.0
2007-06-08 12:35:00,13.93,13.93,13.88,13.88,250000.0,12.741,12.741,12.6952,12.6952,250000.0
2007-06-08 12:40:00,13.88,13.94,13.88,13.9,304000.0,12.6952,12.7501,12.6952,12.7135,304000.0
2007-06-08 12:45:00,13.9,13.91,13.89,13.91,137000.0,12.7135,12.7227,12.7044,12.7227,137000.0
2007-06-08 12:50:00,13.91,13.93,13.91,13.92,73000.0,12.7227,12.741,12.7227,12.7318,73000.0
2007-06-08 12:55:00,13.92,13.95,13.92,13.95,186000.0,12.7318,12.7593,12.7318,12.7593,186000.0
2007-06-08 13:00:00,13.95,13.96,13.94,13.96,190000.0,12.7593,12.7684,12.7501,12.7684,190000.0
2007-06-08 13:05:00,13.96,13.97,13.95,13.97,151000.0,12.7684,12.7776,12.7593,12.7776,151000.0
2007-06-08 13:10:00,13.97,14.05,13.96,14.03,1067000.0,12.7776,12.8507,12.7684,12.8324,1067000.0
2007-06-08 13:15:00,14.03,14.06,13.93,14.06,672000.0,12.8324,12.8599,12.741,12.8599,672000.0
2007-06-08 13:20:00,14.06,14.07,14.03,14.05,683000.0,12.8599,12.869,12.8324,12.8507,683000.0
2007-06-08 13:25:00,14.05,14.1,14.05,14.09,709000.0,12.8507,12.8965,12.8507,12.8873,709000.0
2007-06-08 13:30:00,14.09,14.21,14.09,14.16,1475000.0,12.8873,12.9971,12.8873,12.9513,1475000.0
2007-06-08 13:35:00,14.15,14.16,14.12,14.13,497000.0,12.9422,12.9513,12.9148,12.9239,497000.0
2007-06-08 13:40:00,14.13,14.2,14.12,14.2,730000.0,12.9239,12.9879,12.9148,12.9879,730000.0
2007-06-08 13:45:00,14.2,14.23,14.17,14.19,728000.0,12.9879,13.0154,12.9605,12.9788,728000.0
2007-06-08 13:50:00,14.19,14.2,14.16,14.16,347000.0,12.9788,12.9879,12.9513,12.9513,347000.0
2007-06-08 13:55:00,14.16,14.22,14.13,14.22,858000.0,12.9513,13.0062,12.9239,13.0062,858000.0
2007-06-08 14:00:00,14.22,14.6,14.22,14.43,4524000.0,13.0062,13.3538,13.0062,13.1983,4524000.0
2007-06-08 14:05:00,14.43,14.64,14.41,14.62,3257000.0,13.1983,13.3904,13.18,13.3721,3257000.0
2007-06-08 14:10:00,14.62,14.71,14.59,14.61,2145000.0,13.3721,13.4544,13.3446,13.3629,2145000.0
2007-06-08 14:15:00,14.61,14.62,14.49,14.57,1666000.0,13.3629,13.3721,13.2532,13.3263,1666000.0
2007-06-08 14:20:00,14.57,14.62,14.56,14.57,1093000.0,13.3263,13.3721,13.3172,13.3263,1093000.0
2007-06-08 14:25:00,14.57,14.6,14.48,14.49,1385000.0,13.3263,13.3538,13.244,13.2532,1385000.0
2007-06-08 14:30:00,14.49,14.51,14.43,14.45,1136000.0,13.2532,13.2715,13.1983,13.2166,1136000.0
2007-06-08 14:35:00,14.46,14.47,14.4,14.4,884000.0,13.2257,13.2349,13.1709,13.1709,884000.0
2007-06-08 14:40:00,14.4,14.42,14.35,14.35,908000.0,13.1709,13.1892,13.1251,13.1251,908000.0
2007-06-08 14:45:00,14.35,14.41,14.32,14.4,987000.0,13.1251,13.18,13.0977,13.1709,987000.0
2007-06-08 14:50:00,14.4,14.4,14.33,14.35,684000.0,13.1709,13.1709,13.1068,13.1251,684000.0
2007-06-08 14:55:00,14.36,14.41,14.35,14.36,758000.0,13.1343,13.18,13.1251,13.1343,758000.0
2007-06-08 15:00:00,14.37,14.41,14.33,14.4,864000.0,13.1434,13.18,13.1068,13.1709,864000.0
2007-06-08 15:05:00,14.4,14.41,14.37,14.4,672000.0,13.1709,13.18,13.1434,13.1709,672000.0
2007-06-08 15:10:00,14.4,14.44,14.37,14.39,751000.0,13.1709,13.2074,13.1434,13.1617,751000.0
2007-06-08 15:15:00,14.39,14.4,14.33,14.35,822000.0,13.1617,13.1709,13.1068,13.1251,822000.0
2007-06-08 15:20:00,14.35,14.35,14.29,14.32,584000.0,13.1251,13.1251,13.0702,13.0977,584000.0
2007-06-08 15:25:00,14.32,14.33,14.28,14.32,494000.0,13.0977,13.1068,13.0611,13.0977,494000.0
2007-06-08 15:30:00,14.32,14.39,14.32,14.36,610000.0,13.0977,13.1617,13.0977,13.1343,610000.0
2007-06-08 15:35:00,14.36,14.37,14.32,14.37,542000.0,13.1343,13.1434,13.0977,13.1434,542000.0
2007-06-08 15:40:00,14.37,14.38,14.35,14.36,674000.0,13.1434,13.1526,13.1251,13.1343,674000.0
2007-06-08 15:45:00,14.36,14.41,14.35,14.39,753000.0,13.1343,13.18,13.1251,13.1617,753000.0
2007-06-08 15:50:00,14.39,14.43,14.37,14.4,1200000.0,13.1617,13.1983,13.1434,13.1709,1200000.0
2007-06-08 15:55:00,14.39,14.4,14.34,14.36,1067000.0,13.1617,13.1709,13.116,13.1343,1067000.0
2007-06-11 09:30:00,14.42,14.46,14.36,14.46,404000.0,13.1892,13.2257,13.1343,13.2257,404000.0
2007-06-11 09:35:00,14.44,14.53,14.44,14.52,953000.0,13.2074,13.2898,13.2074,13.2806,953000.0
2007-06-11 09:40:00,14.53,14.6,14.52,14.59,806000.0,13.2898,13.3538,13.2806,13.3446,806000.0
2007-06-11 09:45:00,14.59,14.63,14.55,14.57,976000.0,13.3446,13.3812,13.3081,13.3263,976000.0
2007-06-11 09:50:00,14.58,14.58,14.46,14.5,1234000.0,13.3355,13.3355,13.2257,13.2623,1234000.0
2007-06-11 09:55:00,14.5,14.53,14.48,14.49,536000.0,13.2623,13.2898,13.244,13.2532,536000.0
2007-06-11 10:00:00,14.49,14.51,14.45,14.5,572000.0,13.2532,13.2715,13.2166,13.2623,572000.0
2007-06-11 10:05:00,14.51,14.52,14.45,14.48,487000.0,13.2715,13.2806,13.2166,13.244,487000.0
2007-06-11 10:10:00,14.49,14.49,14.41,14.42,508000.0,13.2532,13.2532,13.18,13.1892,508000.0
2007-06-11 10:15:00,14.42,14.42,14.28,14.3,1114000.0,13.1892,13.1892,13.0611,13.0794,1114000.0
2007-06-11 10:20:00,14.31,14.33,14.26,14.27,711000.0,13.0885,13.1068,13.0428,13.052,711000.0
2007-06-11 10:25:00,14.27,14.27,14.06,14.12,2838000.0,13.052,13.052,12.8599,12.9148,2838000.0
2007-06-11 10:30:00,14.11,14.19,14.07,14.1,1908000.0,12.9056,12.9788,12.869,12.8965,1908000.0
2007-06-11 10:35:00,14.11,14.22,14.1,14.11,861000.0,12.9056,13.0062,12.8965,12.9056,861000.0
2007-06-11 10:40:00,14.11,14.14,14.08,14.1,1392000.0,12.9056,12.9331,12.8782,12.8965,1392000.0
2007-06-11 10:45:00,14.1,14.12,14.07,14.1,760000.0,12.8965,12.9148,12.869,12.8965,760000.0
2007-06-11 10:50:00,14.1,14.11,14.03,14.06,1258000.0,12.8965,12.9056,12.8324,12.8599,1258000.0
2007-06-11 10:55:00,14.05,14.1,14.04,14.08,1247000.0,12.8507,12.8965,12.8416,12.8782,1247000.0
2007-06-11 11:00:00,14.08,14.18,14.08,14.15,1563000.0,12.8782,12.9696,12.8782,12.9422,1563000.0
2007-06-11 11:05:00,14.15,14.15,14.06,14.07,790000.0,12.9422,12.9422,12.8599,12.869,790000.0
2007-06-11 11:10:00,14.07,14.08,14.05,14.08,500000.0,12.869,12.8782,12.8507,12.8782,500000.0
2007-06-11 11:15:00,14.07,14.08,14.03,14.05,486000.0,12.869,12.8782,12.8324,12.8507,486000.0
2007-06-11 11:20:00,14.05,14.09,14.01,14.08,823000.0,12.8507,12.8873,12.8141,12.8782,823000.0
2007-06-11 11:25:00,14.09,14.16,14.07,14.13,641000.0,12.8873,12.9513,12.869,12.9239,641000.0
2007-06-11 11:30:00,14.12,14.15,14.11,14.13,302000.0,12.9148,12.9422,12.9056,12.9239,302000.0
2007-06-11 11:35:00,14.13,14.18,14.13,14.17,363000.0,12.9239,12.9696,12.9239,12.9605,363000.0
2007-06-11 11:40:00,14.16,14.23,14.14,14.21,741000.0,12.9513,13.0154,12.9331,12.9971,741000.0
2007-06-11 11:45:00,14.22,14.28,14.21,14.27,740000.0,13.0062,13.0611,12.9971,13.052,740000.0
2007-06-11 11:50:00,14.27,14.27,14.24,14.26,380000.0,13.052,13.052,13.0245,13.0428,380000.0
2007-06-11 11:55:00,14.27,14.27,14.24,14.25,332000.0,13.052,13.052,13.0245,13.0337,332000.0
2007-06-11 12:00:00,14.26,14.32,14.25,14.32,562000.0,13.0428,13.0977,13.0337,13.0977,562000.0
2007-06-11 12:05:00,14.32,14.38,14.32,14.35,813000.0,13.0977,13.1526,13.0977,13.1251,813000.0
2007-06-11 12:10:00,14.35,14.36,14.28,14.3,456000.0,13.1251,13.1343,13.0611,13.0794,456000.0
2007-06-11 12:15:00,14.31,14.34,14.29,14.33,266000.0,13.0885,13.116,13.0702,13.1068,266000.0
2007-06-11 12:20:00,14.33,14.34,14.3,14.32,214000.0,13.1068,13.116,13.0794,13.0977,214000.0
2007-06-11 12:25:00,14.32,14.32,14.26,14.27,218000.0,13.0977,13.0977,13.0428,13.052,218000.0
2007-06-11 12:30:00,14.27,14.29,14.26,14.28,111000.0,13.052,13.0702,13.0428,13.0611,111000.0
2007-06-11 12:35:00,14.28,14.28,14.26,14.27,178000.0,13.0611,13.0611,13.0428,13.052,178000.0
2007-06-11 12:40:00,14.28,14.32,14.28,14.31,136000.0,13.0611,13.0977,13.0611,13.0885,136000.0
2007-06-11 12:45:00,14.32,14.33,14.28,14.31,156000.0,13.0977,13.1068,13.0611,13.0885,156000.0
2007-06-11 12:50:00,14.32,14.33,14.28,14.33,253000.0,13.0977,13.1068,13.0611,13.1068,253000.0
2007-06-11 12:55:00,14.33,14.33,14.3,14.3,87000.0,13.1068,13.1068,13.0794,13.0794,87000.0
2007-06-11 13:00:00,14.3,14.3,14.28,14.29,209000.0,13.0794,13.0794,13.0611,13.0702,209000.0
2007-06-11 13:05:00,14.29,14.32,14.29,14.3,87000.0,13.0702,13.0977,13.0702,13.0794,87000.0
2007-06-11 13:10:00,14.29,14.31,14.26,14.29,116000.0,13.0702,13.0885,13.0428,13.0702,116000.0
2007-06-11 13:15:00,14.29,14.31,14.27,14.3,266000.0,13.0702,13.0885,13.052,13.0794,266000.0
2007-06-11 13:20:00,14.29,14.31,14.29,14.29,112000.0,13.0702,13.0885,13.0702,13.0702,112000.0
2007-06-11 13:25:00,14.29,14.29,14.26,14.28,197000.0,13.0702,13.0702,13.0428,13.0611,197000.0
2007-06-11 13:30:00,14.29,14.32,14.28,14.31,121000.0,13.0702,13.0977,13.0611,13.0885,121000.0
2007-06-11 13:35:00,14.31,14.38,14.31,14.34,547000.0,13.0885,13.1526,13.0885,13.116,547000.0
2007-06-11 13:40:00,14.36,14.4,14.34,14.37,332000.0,13.1343,13.1709,13.116,13.1434,332000.0
2007-06-11 13:45:00,14.37,14.39,14.34,14.36,308000.0,13.1434,13.1617,13.116,13.1343,308000.0
2007-06-11 13:50:00,14.35,14.36,14.34,14.35,42000.0,13.1251,13.1343,13.116,13.1251,42000.0
2007-06-11 13:55:00,14.35,14.35,14.32,14.35,218000.0,13.1251,13.1251,13.0977,13.1251,218000.0
2007-06-11 14:00:00,14.34,14.36,14.34,14.35,88000.0,13.116,13.1343,13.116,13.1251,88000.0
2007-06-11 14:05:00,14.35,14.37,14.34,14.36,170000.0,13.1251,13.1434,13.116,13.1343,170000.0
2007-06-11 14:10:00,14.36,14.37,14.34,14.35,159000.0,13.1343,13.1434,13.116,13.1251,159000.0
2007-06-11 14:15:00,14.35,14.38,14.34,14.37,106000.0,13.1251,13.1526,13.116,13.1434,106000.0
2007-06-11 14:20:00,14.36,14.37,14.36,14.36,110000.0,13.1343,13.1434,13.1343,13.1343,110000.0
2007-06-11 14:25:00,14.36,14.37,14.31,14.31,176000.0,13.1343,13.1434,13.0885,13.0885,176000.0
2007-06-11 14:30:00,14.32,14.33,14.3,14.32,274000.0,13.0977,13.1068,13.0794,13.0977,274000.0
2007-06-11 14:35:00,14.31,14.34,14.29,14.29,341000.0,13.0885,13.116,13.0702,13.0702,341000.0
2007-06-11 14:40:00,14.29,14.31,14.29,14.31,197000.0,13.0702,13.0885,13.0702,13.0885,197000.0
2007-06-11 14:45:00,14.31,14.33,14.29,14.29,103000.0,13.0885,13.1068,13.0702,13.0702,103000.0
2007-06-11 14:50:00,14.29,14.3,14.25,14.28,474000.0,13.0702,13.0794,13.0337,13.0611,474000.0
2007-06-11 14:55:00,14.27,14.28,14.25,14.26,313000.0,13.052,13.0611,13.0337,13.0428,313000.0
2007-06-11 15:00:00,14.26,14.27,14.22,14.24,570000.0,13.0428,13.052,13.0062,13.0245,570000.0
2007-06-11 15:05:00,14.24,14.26,14.22,14.24,193000.0,13.0245,13.0428,13.0062,13.0245,193000.0
2007-06-11 15:10:00,14.24,14.27,14.22,14.23,298000.0,13.0245,13.052,13.0062,13.0154,298000.0
2007-06-11 15:15:00,14.23,14.26,14.23,14.26,282000.0,13.0154,13.0428,13.0154,13.0428,282000.0
2007-06-11 15:20:00,14.26,14.27,14.22,14.24,229000.0,13.0428,13.052,13.0062,13.0245,229000.0
2007-06-11 15:25:00,14.24,14.26,14.23,14.26,157000.0,13.0245,13.0428,13.0154,13.0428,157000.0
2007-06-11 15:30:00,14.26,14.26,14.22,14.22,182000.0,13.0428,13.0428,13.0062,13.0062,182000.0
2007-06-11 15:35:00,14.22,14.23,14.2,14.21,436000.0,13.0062,13.0154,12.9879,12.9971,436000.0
2007-06-11 15:40:00,14.21,14.22,14.16,14.16,523000.0,12.9971,13.0062,12.9513,12.9513,523000.0
2007-06-11 15:45:00,14.16,14.16,14.13,14.16,894000.0,12.9513,12.9513,12.9239,12.9513,894000.0
2007-06-11 15:50:00,14.16,14.19,14.13,14.16,837000.0,12.9513,12.9788,12.9239,12.9513,837000.0
2007-06-11 15:55:00,14.15,14.19,14.13,14.13,725000.0,12.9422,12.9788,12.9239,12.9239,725000.0
2007-06-12 09:30:00,14.17,14.19,14.07,14.18,538000.0,12.9605,12.9788,12.869,12.9696,538000.0
2007-06-12 09:35:00,14.17,14.27,14.17,14.22,432000.0,12.9605,13.052,12.9605,13.0062,432000.0
2007-06-12 09:40:00,14.21,14.24,14.15,14.18,449000.0,12.9971,13.0245,12.9422,12.9696,449000.0
2007-06-12 09:45:00,14.19,14.2,14.15,14.2,321000.0,12.9788,12.9879,12.9422,12.9879,321000.0
2007-06-12 09:50:00,14.19,14.22,14.13,14.21,507000.0,12.9788,13.0062,12.9239,12.9971,507000.0
2007-06-12 09:55:00,14.21,14.27,14.19,14.24,728000.0,12.9971,13.052,12.9788,13.0245,728000.0
2007-06-12 10:00:00,14.24,14.24,14.17,14.18,1197000.0,13.0245,13.0245,12.9605,12.9696,1197000.0
2007-06-12 10:05:00,14.17,14.22,14.16,14.2,423000.0,12.9605,13.0062,12.9513,12.9879,423000.0
2007-06-12 10:10:00,14.2,14.23,14.19,14.2,361000.0,12.9879,13.0154,12.9788,12.9879,361000.0
2007-06-12 10:15:00,14.19,14.19,14.13,14.17,436000.0,12.9788,12.9788,12.9239,12.9605,436000.0
2007-06-12 10:20:00,14.17,14.17,14.12,14.15,591000.0,12.9605,12.9605,12.9148,12.9422,591000.0
2007-06-12 10:25:00,14.15,14.17,14.13,14.17,317000.0,12.9422,12.9605,12.9239,12.9605,317000.0
2007-06-12 10:30:00,14.17,14.23,14.17,14.21,430000.0,12.9605,13.0154,12.9605,12.9971,430000.0
2007-06-12 10:35:00,14.2,14.21,14.18,14.21,132000.0,12.9879,12.9971,12.9696,12.9971,132000.0
2007-06-12 10:40:00,14.21,14.21,14.19,14.2,123000.0,12.9971,12.9971,12.9788,12.9879,123000.0
2007-06-12 10:45:00,14.2,14.22,14.18,14.2,278000.0,12.9879,13.0062,12.9696,12.9879,278000.0
2007-06-12 10:50:00,14.2,14.22,14.18,14.2,288000.0,12.9879,13.0062,12.9696,12.9879,288000.0
2007-06-12 10:55:00,14.19,14.21,14.16,14.2,321000.0,12.9788,12.9971,12.9513,12.9879,321000.0
2007-06-12 11:00:00,14.2,14.21,14.16,14.18,373000.0,12.9879,12.9971,12.9513,12.9696,373000.0
2007-06-12 11:05:00,14.18,14.18,14.14,14.18,805000.0,12.9696,12.9696,12.9331,12.9696,805000.0
2007-06-12 11:10:00,14.18,14.2,14.16,14.19,182000.0,12.9696,12.9879,12.9513,12.9788,182000.0
2007-06-12 11:15:00,14.18,14.25,14.17,14.24,374000.0,12.9696,13.0337,12.9605,13.0245,374000.0
2007-06-12 11:20:00,14.24,14.38,14.24,14.35,1167000.0,13.0245,13.1526,13.0245,13.1251,1167000.0
2007-06-12 11:25:00,14.35,14.46,14.34,14.43,1444000.0,13.1251,13.2257,13.116,13.1983,1444000.0
2007-06-12 11:30:00,14.43,14.46,14.4,14.44,1386000.0,13.1983,13.2257,13.1709,13.2074,1386000.0
2007-06-12 11:35:00,14.44,14.52,14.41,14.52,1079000.0,13.2074,13.2806,13.18,13.2806,1079000.0
2007-06-12 11:40:00,14.52,14.52,14.48,14.51,1357000.0,13.2806,13.2806,13.244,13.2715,1357000.0
2007-06-12 11:45:00,14.5,14.54,14.5,14.52,1166000.0,13.2623,13.2989,13.2623,13.2806,1166000.0
2007-06-12 11:50:00,14.52,14.53,14.48,14.52,1027000.0,13.2806,13.2898,13.244,13.2806,1027000.0
2007-06-12 11:55:00,14.52,14.55,14.51,14.53,708000.0,13.2806,13.3081,13.2715,13.2898,708000.0
2007-06-12 12:00:00,14.53,14.53,14.45,14.48,768000.0,13.2898,13.2898,13.2166,13.244,768000.0
2007-06-12 12:05:00,14.48,14.5,14.47,14.47,498000.0,13.244,13.2623,13.2349,13.2349,498000.0
2007-06-12 12:10:00,14.48,14.5,14.47,14.49,502000.0,13.244,13.2623,13.2349,13.2532,502000.0
2007-06-12 12:15:00,14.49,14.52,14.48,14.52,376000.0,13.2532,13.2806,13.244,13.2806,376000.0
2007-06-12 12:20:00,14.51,14.52,14.48,14.51,1235000.0,13.2715,13.2806,13.244,13.2715,1235000.0
2007-06-12 12:25:00,14.52,14.53,14.51,14.51,193000.0,13.2806,13.2898,13.2715,13.2715,193000.0
2007-06-12 12:30:00,14.51,14.51,14.47,14.48,608000.0,13.2715,13.2715,13.2349,13.244,608000.0
2007-06-12 12:35:00,14.47,14.49,14.47,14.47,274000.0,13.2349,13.2532,13.2349,13.2349,274000.0
2007-06-12 12:40:00,14.47,14.49,14.47,14.47,477000.0,13.2349,13.2532,13.2349,13.2349,477000.0
2007-06-12 12:45:00,14.47,14.47,14.38,14.39,1452000.0,13.2349,13.2349,13.1526,13.1617,1452000.0
2007-06-12 12:50:00,14.39,14.44,14.38,14.41,506000.0,13.1617,13.2074,13.1526,13.18,506000.0
2007-06-12 12:55:00,14.41,14.47,14.41,14.45,453000.0,13.18,13.2349,13.18,13.2166,453000.0
2007-06-12 13:00:00,14.45,14.47,14.44,14.45,755000.0,13.2166,13.2349,13.2074,13.2166,755000.0
2007-06-12 13:05:00,14.46,14.47,14.44,14.46,618000.0,13.2257,13.2349,13.2074,13.2257,618000.0
2007-06-12 13:10:00,14.47,14.51,14.46,14.5,485000.0,13.2349,13.2715,13.2257,13.2623,485000.0
2007-06-12 13:15:00,14.5,14.55,14.5,14.54,814000.0,13.2623,13.3081,13.2623,13.2989,814000.0
2007-06-12 13:20:00,14.54,14.55,14.52,14.53,681000.0,13.2989,13.3081,13.2806,13.2898,681000.0
2007-06-12 13:25:00,14.54,14.54,14.51,14.52,359000.0,13.2989,13.2989,13.2715,13.2806,359000.0
2007-06-12 13:30:00,14.52,14.52,14.48,14.52,262000.0,13.2806,13.2806,13.244,13.2806,262000.0
2007-06-12 13:35:00,14.52,14.53,14.51,14.53,264000.0,13.2806,13.2898,13.2715,13.2898,264000.0
2007-06-12 13:40:00,14.53,14.54,14.52,14.54,351000.0,13.2898,13.2989,13.2806,13.2989,351000.0
2007-06-12 13:45:00,14.54,14.61,14.54,14.58,1532000.0,13.2989,13.3629,13.2989,13.3355,1532000.0
2007-06-12 13:50:00,14.58,14.6,14.56,14.57,930000.0,13.3355,13.3538,13.3172,13.3263,930000.0
2007-06-12 13:55:00,14.57,14.62,14.56,14.61,977000.0,13.3263,13.3721,13.3172,13.3629,977000.0
2007-06-12 14:00:00,14.6,14.62,14.58,14.62,641000.0,13.3538,13.3721,13.3355,13.3721,641000.0
2007-06-12 14:05:00,14.62,14.62,14.56,14.59,712000.0,13.3721,13.3721,13.3172,13.3446,712000.0
2007-06-12 14:10:00,14.59,14.62,14.57,14.59,415000.0,13.3446,13.3721,13.3263,13.3446,415000.0
2007-06-12 14:15:00,14.59,14.62,14.57,14.61,589000.0,13.3446,13.3721,13.3263,13.3629,589000.0
2007-06-12 14:20:00,14.61,14.61,14.57,14.58,633000.0,13.3629,13.3629,13.3263,13.3355,633000.0
2007-06-12 14:25:00,14.58,14.6,14.54,14.58,699000.0,13.3355,13.3538,13.2989,13.3355,699000.0
2007-06-12 14:30:00,14.58,14.6,14.57,14.6,277000.0,13.3355,13.3538,13.3263,13.3538,277000.0
2007-06-12 14:35:00,14.6,14.6,14.52,14.55,836000.0,13.3538,13.3538,13.2806,13.3081,836000.0
2007-06-12 14:40:00,14.56,14.56,14.47,14.49,1131000.0,13.3172,13.3172,13.2349,13.2532,1131000.0
2007-06-12 14:45:00,14.49,14.51,14.47,14.49,560000.0,13.2532,13.2715,13.2349,13.2532,560000.0
2007-06-12 14:50:00,14.49,14.54,14.47,14.54,494000.0,13.2532,13.2989,13.2349,13.2989,494000.0
2007-06-12 14:55:00,14.53,14.54,14.5,14.54,548000.0,13.2898,13.2989,13.2623,13.2989,548000.0
2007-06-12 15:00:00,14.54,14.61,14.54,14.58,950000.0,13.2989,13.3629,13.2989,13.3355,950000.0
2007-06-12 15:05:00,14.58,14.58,14.48,14.49,1215000.0,13.3355,13.3355,13.244,13.2532,1215000.0
2007-06-12 15:10:00,14.49,14.5,14.45,14.47,927000.0,13.2532,13.2623,13.2166,13.2349,927000.0
2007-06-12 15:15:00,14.47,14.49,14.45,14.48,441000.0,13.2349,13.2532,13.2166,13.244,441000.0
2007-06-12 15:20:00,14.48,14.53,14.47,14.51,488000.0,13.244,13.2898,13.2349,13.2715,488000.0
2007-06-12 15:25:00,14.51,14.53,14.48,14.53,554000.0,13.2715,13.2898,13.244,13.2898,554000.0
2007-06-12 15:30:00,14.52,14.57,14.51,14.55,1170000.0,13.2806,13.3263,13.2715,13.3081,1170000.0
2007-06-12 15:35:00,14.55,14.56,14.52,14.52,712000.0,13.3081,13.3172,13.2806,13.2806,712000.0
2007-06-12 15:40:00,14.52,14.54,14.51,14.52,523000.0,13.2806,13.2989,13.2715,13.2806,523000.0
2007-06-12 15:45:00,14.52,14.52,14.49,14.51,599000.0,13.2806,13.2806,13.2532,13.2715,599000.0
2007-06-12 15:50:00,14.51,14.55,14.5,14.54,640000.0,13.2715,13.3081,13.2623,13.2989,640000.0
2007-06-12 15:55:00,14.54,14.55,14.5,14.51,542000.0,13.2989,13.3081,13.2623,13.2715,542000.0
2007-06-13 09:30:00,14.67,14.78,14.67,14.71,1298000.0,13.4178,13.5184,13.4178,13.4544,1298000.0
2007-06-13 09:35:00,14.7,14.82,14.69,14.76,1507000.0,13.4453,13.555,13.4361,13.5001,1507000.0
2007-06-13 09:40:00,14.77,14.77,14.69,14.73,794000.0,13.5093,13.5093,13.4361,13.4727,794000.0
2007-06-13 09:45:00,14.73,14.76,14.7,14.73,518000.0,13.4727,13.5001,13.4453,13.4727,518000.0
2007-06-13 09:50:00,14.73,14.77,14.72,14.75,373000.0,13.4727,13.5093,13.4635,13.491,373000.0
2007-06-13 09:55:00,14.74,14.76,14.72,14.73,350000.0,13.4818,13.5001,13.4635,13.4727,350000.0
2007-06-13 10:00:00,14.73,14.74,14.67,14.7,961000.0,13.4727,13.4818,13.4178,13.4453,961000.0
2007-06-13 10:05:00,14.7,14.7,14.57,14.59,1177000.0,13.4453,13.4453,13.3263,13.3446,1177000.0
2007-06-13 10:10:00,14.59,14.67,14.56,14.64,903000.0,13.3446,13.4178,13.3172,13.3904,903000.0
2007-06-13 10:15:00,14.63,14.7,14.62,14.68,619000.0,13.3812,13.4453,13.3721,13.427,619000.0
2007-06-13 10:20:00,14.69,14.74,14.68,14.74,618000.0,13.4361,13.4818,13.427,13.4818,618000.0
2007-06-13 10:25:00,14.74,14.74,14.72,14.73,481000.0,13.4818,13.4818,13.4635,13.4727,481000.0
2007-06-13 10:30:00,14.73,14.74,14.7,14.71,358000.0,13.4727,13.4818,13.4453,13.4544,358000.0
2007-06-13 10:35:00,14.72,14.74,14.71,14.74,253000.0,13.4635,13.4818,13.4544,13.4818,253000.0
2007-06-13 10:40:00,14.74,14.84,14.72,14.83,1086000.0,13.4818,13.5733,13.4635,13.5642,1086000.0
2007-06-13 10:45:00,14.84,15.15,14.82,14.88,4313000.0,13.5733,13.8568,13.555,13.6099,4313000.0
2007-06-13 10:50:00,14.88,14.95,14.87,14.9,1192000.0,13.6099,13.6739,13.6007,13.6282,1192000.0
2007-06-13 10:55:00,14.9,14.92,14.85,14.87,840000.0,13.6282,13.6465,13.5824,13.6007,840000.0
2007-06-13 11:00:00,14.87,14.92,14.87,14.92,630000.0,13.6007,13.6465,13.6007,13.6465,630000.0
2007-06-13 11:05:00,14.92,14.96,14.92,14.93,959000.0,13.6465,13.6831,13.6465,13.6556,959000.0
2007-06-13 11:10:00,14.93,14.93,14.89,14.91,780000.0,13.6556,13.6556,13.619,13.6373,780000.0
2007-06-13 11:15:00,14.91,14.92,14.88,14.89,447000.0,13.6373,13.6465,13.6099,13.619,447000.0
2007-06-13 11:20:00,14.89,14.92,14.89,14.9,384000.0,13.619,13.6465,13.619,13.6282,384000.0
2007-06-13 11:25:00,14.9,14.91,14.86,14.88,655000.0,13.6282,13.6373,13.5916,13.6099,655000.0
2007-06-13 11:30:00,14.88,14.89,14.83,14.83,477000.0,13.6099,13.619,13.5642,13.5642,477000.0
2007-06-13 11:35:00,14.83,14.87,14.81,14.82,507000.0,13.5642,13.6007,13.5459,13.555,507000.0
2007-06-13 11:40:00,14.82,14.83,14.81,14.82,427000.0,13.555,13.5642,13.5459,13.555,427000.0
2007-06-13 11:45:00,14.82,14.83,14.78,14.79,724000.0,13.555,13.5642,13.5184,13.5276,724000.0
2007-06-13 11:50:00,14.79,14.79,14.72,14.72,701000.0,13.5276,13.5276,13.4635,13.4635,701000.0
2007-06-13 11:55:00,14.72,14.74,14.7,14.7,773000.0,13.4635,13.4818,13.4453,13.4453,773000.0
2007-06-13 12:00:00,14.71,14.71,14.66,14.69,668000.0,13.4544,13.4544,13.4087,13.4361,668000.0
2007-06-13 12:05:00,14.69,14.72,14.68,14.71,445000.0,13.4361,13.4635,13.427,13.4544,445000.0
2007-06-13 12:10:00,14.71,14.74,14.71,14.74,369000.0,13.4544,13.4818,13.4544,13.4818,369000.0
2007-06-13 12:15:00,14.74,14.8,14.74,14.79,410000.0,13.4818,13.5367,13.4818,13.5276,410000.0
2007-06-13 12:20:00,14.79,14.83,14.77,14.79,544000.0,13.5276,13.5642,13.5093,13.5276,544000.0
2007-06-13 12:25:00,14.78,14.78,14.71,14.74,353000.0,13.5184,13.5184,13.4544,13.4818,353000.0
2007-06-13 12:30:00,14.74,14.78,14.72,14.78,224000.0,13.4818,13.5184,13.4635,13.5184,224000.0
2007-06-13 12:35:00,14.77,14.9,14.77,14.88,596000.0,13.5093,13.6282,13.5093,13.6099,596000.0
2007-06-13 12:40:00,14.87,14.87,14.83,14.85,325000.0,13.6007,13.6007,13.5642,13.5824,325000.0
2007-06-13 12:45:00,14.85,14.85,14.8,14.82,283000.0,13.5824,13.5824,13.5367,13.555,283000.0
2007-06-13 12:50:00,14.82,14.83,14.81,14.83,190000.0,13.555,13.5642,13.5459,13.5642,190000.0
2007-06-13 12:55:00,14.83,14.84,14.76,14.76,261000.0,13.5642,13.5733,13.5001,13.5001,261000.0
2007-06-13 13:00:00,14.76,14.84,14.75,14.82,327000.0,13.5001,13.5733,13.491,13.555,327000.0
2007-06-13 13:05:00,14.82,14.82,14.79,14.81,244000.0,13.555,13.555,13.5276,13.5459,244000.0
2007-06-13 13:10:00,14.8,14.8,14.77,14.78,266000.0,13.5367,13.5367,13.5093,13.5184,266000.0
2007-06-13 13:15:00,14.78,14.78,14.74,14.76,357000.0,13.5184,13.5184,13.4818,13.5001,357000.0
2007-06-13 13:20:00,14.76,14.77,14.74,14.75,304000.0,13.5001,13.5093,13.4818,13.491,304000.0
2007-06-13 13:25:00,14.75,14.76,14.74,14.74,267000.0,13.491,13.5001,13.4818,13.4818,267000.0
2007-06-13 13:30:00,14.74,14.76,14.72,14.75,260000.0,13.4818,13.5001,13.4635,13.491,260000.0
2007-06-13 13:35:00,14.75,14.79,14.74,14.77,529000.0,13.491,13.5276,13.4818,13.5093,529000.0
2007-06-13 13:40:00,14.77,14.77,14.75,14.75,222000.0,13.5093,13.5093,13.491,13.491,222000.0
2007-06-13 13:45:00,14.75,14.79,14.75,14.79,264000.0,13.491,13.5276,13.491,13.5276,264000.0
2007-06-13 13:50:00,14.79,14.8,14.77,14.79,270000.0,13.5276,13.5367,13.5093,13.5276,270000.0
2007-06-13 13:55:00,14.79,14.83,14.79,14.8,328000.0,13.5276,13.5642,13.5276,13.5367,328000.0
2007-06-13 14:00:00,14.8,14.88,14.79,14.88,774000.0,13.5367,13.6099,13.5276,13.6099,774000.0
2007-06-13 14:05:00,14.88,14.91,14.85,14.89,645000.0,13.6099,13.6373,13.5824,13.619,645000.0
2007-06-13 14:10:00,14.89,14.92,14.88,14.9,769000.0,13.619,13.6465,13.6099,13.6282,769000.0
2007-06-13 14:15:00,14.9,14.94,14.9,14.91,895000.0,13.6282,13.6648,13.6282,13.6373,895000.0
2007-06-13 14:20:00,14.91,14.94,14.9,14.93,759000.0,13.6373,13.6648,13.6282,13.6556,759000.0
2007-06-13 14:25:00,14.93,14.94,14.92,14.94,603000.0,13.6556,13.6648,13.6465,13.6648,603000.0
2007-06-13 14:30:00,14.94,14.96,14.91,14.93,684000.0,13.6648,13.6831,13.6373,13.6556,684000.0
2007-06-13 14:35:00,14.92,14.97,14.92,14.97,569000.0,13.6465,13.6922,13.6465,13.6922,569000.0
2007-06-13 14:40:00,14.97,14.99,14.96,14.99,469000.0,13.6922,13.7105,13.6831,13.7105,469000.0
2007-06-13 14:45:00,14.99,15.0,14.98,14.99,795000.0,13.7105,13.7196,13.7014,13.7105,795000.0
2007-06-13 14:50:00,14.99,15.0,14.97,14.99,464000.0,13.7105,13.7196,13.6922,13.7105,464000.0
2007-06-13 14:55:00,14.99,15.04,14.98,15.02,1119000.0,13.7105,13.7562,13.7014,13.7379,1119000.0
2007-06-13 15:00:00,15.02,15.03,14.99,15.0,700000.0,13.7379,13.7471,13.7105,13.7196,700000.0
2007-06-13 15:05:00,15.0,15.01,14.96,14.99,835000.0,13.7196,13.7288,13.6831,13.7105,835000.0
2007-06-13 15:10:00,14.99,15.02,14.97,15.0,450000.0,13.7105,13.7379,13.6922,13.7196,450000.0
2007-06-13 15:15:00,15.0,15.02,14.98,15.01,463000.0,13.7196,13.7379,13.7014,13.7288,463000.0
2007-06-13 15:20:00,15.0,15.02,14.99,14.99,388000.0,13.7196,13.7379,13.7105,13.7105,388000.0
2007-06-13 15:25:00,14.99,15.03,14.99,15.02,555000.0,13.7105,13.7471,13.7105,13.7379,555000.0
2007-06-13 15:30:00,15.02,15.06,15.01,15.03,880000.0,13.7379,13.7745,13.7288,13.7471,880000.0
2007-06-13 15:35:00,15.03,15.05,15.02,15.04,630000.0,13.7471,13.7654,13.7379,13.7562,630000.0
2007-06-13 15:40:00,15.03,15.06,15.02,15.04,1058000.0,13.7471,13.7745,13.7379,13.7562,1058000.0
2007-06-13 15:45:00,15.04,15.05,14.98,14.99,867000.0,13.7562,13.7654,13.7014,13.7105,867000.0
2007-06-13 15:50:00,14.99,15.01,14.98,14.99,1156000.0,13.7105,13.7288,13.7014,13.7105,1156000.0
2007-06-13 15:55:00,14.99,15.01,14.98,14.99,948000.0,13.7105,13.7288,13.7014,13.7105,948000.0
2007-06-14 09:30:00,15.01,15.05,14.81,14.97,1174000.0,13.7288,13.7654,13.5459,13.6922,1174000.0
2007-06-14 09:35:00,14.96,15.04,14.95,15.01,528000.0,13.6831,13.7562,13.6739,13.7288,528000.0
2007-06-14 09:40:00,15.0,15.1,15.0,15.1,750000.0,13.7196,13.8111,13.7196,13.8111,750000.0
2007-06-14 09:45:00,15.1,15.27,15.1,15.17,1592000.0,13.8111,13.9666,13.8111,13.8751,1592000.0
2007-06-14 09:50:00,15.17,15.19,15.05,15.12,1187000.0,13.8751,13.8934,13.7654,13.8294,1187000.0
2007-06-14 09:55:00,15.11,15.19,15.1,15.19,682000.0,13.8203,13.8934,13.8111,13.8934,682000.0
2007-06-14 10:00:00,15.18,15.2,15.13,15.18,457000.0,13.8843,13.9026,13.8385,13.8843,457000.0
2007-06-14 10:05:00,15.18,15.24,15.17,15.22,484000.0,13.8843,13.9392,13.8751,13.9209,484000.0
2007-06-14 10:10:00,15.22,15.23,15.18,15.2,609000.0,13.9209,13.93,13.8843,13.9026,609000.0
2007-06-14 10:15:00,15.2,15.23,15.19,15.2,393000.0,13.9026,13.93,13.8934,13.9026,393000.0
2007-06-14 10:20:00,15.2,15.2,15.12,15.13,592000.0,13.9026,13.9026,13.8294,13.8385,592000.0
2007-06-14 10:25:00,15.13,15.13,15.05,15.1,600000.0,13.8385,13.8385,13.7654,13.8111,600000.0
2007-06-14 10:30:00,15.1,15.15,15.1,15.12,467000.0,13.8111,13.8568,13.8111,13.8294,467000.0
2007-06-14 10:35:00,15.12,15.13,15.06,15.07,445000.0,13.8294,13.8385,13.7745,13.7837,445000.0
2007-06-14 10:40:00,15.07,15.12,15.05,15.09,467000.0,13.7837,13.8294,13.7654,13.802,467000.0
2007-06-14 10:45:00,15.09,15.18,15.07,15.15,465000.0,13.802,13.8843,13.7837,13.8568,465000.0
2007-06-14 10:50:00,15.14,15.18,15.13,15.14,339000.0,13.8477,13.8843,13.8385,13.8477,339000.0
2007-06-14 10:55:00,15.14,15.15,15.11,15.11,225000.0,13.8477,13.8568,13.8203,13.8203,225000.0
2007-06-14 11:00:00,15.11,15.11,15.07,15.1,324000.0,13.8203,13.8203,13.7837,13.8111,324000.0
2007-06-14 11:05:00,15.1,15.11,15.04,15.04,506000.0,13.8111,13.8203,13.7562,13.7562,506000.0
2007-06-14 11:10:00,15.04,15.04,14.98,15.02,630000.0,13.7562,13.7562,13.7014,13.7379,630000.0
2007-06-14 11:15:00,15.02,15.02,15.0,15.02,363000.0,13.7379,13.7379,13.7196,13.7379,363000.0
2007-06-14 11:20:00,15.02,15.04,15.01,15.04,251000.0,13.7379,13.7562,13.7288,13.7562,251000.0
2007-06-14 11:25:00,15.04,15.1,15.04,15.07,442000.0,13.7562,13.8111,13.7562,13.7837,442000.0
2007-06-14 11:30:00,15.07,15.11,15.07,15.07,265000.0,13.7837,13.8203,13.7837,13.7837,265000.0
2007-06-14 11:35:00,15.07,15.09,15.07,15.08,179000.0,13.7837,13.802,13.7837,13.7928,179000.0
2007-06-14 11:40:00,15.08,15.11,15.08,15.11,331000.0,13.7928,13.8203,13.7928,13.8203,331000.0
2007-06-14 11:45:00,15.11,15.12,15.05,15.06,314000.0,13.8203,13.8294,13.7654,13.7745,314000.0
2007-06-14 11:50:00,15.06,15.11,15.03,15.05,347000.0,13.7745,13.8203,13.7471,13.7654,347000.0
2007-06-14 11:55:00,15.06,15.08,15.06,15.07,134000.0,13.7745,13.7928,13.7745,13.7837,134000.0
2007-06-14 12:00:00,15.08,15.1,15.06,15.07,247000.0,13.7928,13.8111,13.7745,13.7837,247000.0
2007-06-14 12:05:00,15.07,15.08,15.06,15.07,235000.0,13.7837,13.7928,13.7745,13.7837,235000.0
2007-06-14 12:10:00,15.07,15.12,15.07,15.11,211000.0,13.7837,13.8294,13.7837,13.8203,211000.0
2007-06-14 12:15:00,15.11,15.12,15.09,15.09,179000.0,13.8203,13.8294,13.802,13.802,179000.0
2007-06-14 12:20:00,15.09,15.12,15.09,15.12,174000.0,13.802,13.8294,13.802,13.8294,174000.0
2007-06-14 12:25:00,15.12,15.12,15.1,15.1,110000.0,13.8294,13.8294,13.8111,13.8111,110000.0
2007-06-14 12:30:00,15.1,15.11,15.05,15.1,553000.0,13.8111,13.8203,13.7654,13.8111,553000.0
2007-06-14 12:35:00,15.11,15.12,15.09,15.09,134000.0,13.8203,13.8294,13.802,13.802,134000.0
2007-06-14 12:40:00,15.09,15.1,15.08,15.09,121000.0,13.802,13.8111,13.7928,13.802,121000.0
2007-06-14 12:45:00,15.09,15.11,15.08,15.1,163000.0,13.802,13.8203,13.7928,13.8111,163000.0
2007-06-14 12:50:00,15.1,15.11,15.1,15.1,123000.0,13.8111,13.8203,13.8111,13.8111,123000.0
2007-06-14 12:55:00,15.1,15.1,15.06,15.09,116000.0,13.8111,13.8111,13.7745,13.802,116000.0
2007-06-14 13:00:00,15.09,15.1,15.08,15.08,95000.0,13.802,13.8111,13.7928,13.7928,95000.0
2007-06-14 13:05:00,15.09,15.12,15.09,15.1,183000.0,13.802,13.8294,13.802,13.8111,183000.0
2007-06-14 13:10:00,15.1,15.11,15.08,15.11,93000.0,13.8111,13.8203,13.7928,13.8203,93000.0
2007-06-14 13:15:00,15.11,15.11,15.1,15.1,171000.0,13.8203,13.8203,13.8111,13.8111,171000.0
2007-06-14 13:20:00,15.09,15.11,15.08,15.09,124000.0,13.802,13.8203,13.7928,13.802,124000.0
2007-06-14 13:25:00,15.09,15.09,15.06,15.08,143000.0,13.802,13.802,13.7745,13.7928,143000.0
2007-06-14 13:30:00,15.08,15.09,15.07,15.08,112000.0,13.7928,13.802,13.7837,13.7928,112000.0
2007-06-14 13:35:00,15.08,15.09,15.06,15.08,169000.0,13.7928,13.802,13.7745,13.7928,169000.0
2007-06-14 13:40:00,15.08,15.09,15.07,15.08,79000.0,13.7928,13.802,13.7837,13.7928,79000.0
2007-06-14 13:45:00,15.08,15.09,15.08,15.08,117000.0,13.7928,13.802,13.7928,13.7928,117000.0
2007-06-14 13:50:00,15.09,15.09,15.08,15.09,167000.0,13.802,13.802,13.7928,13.802,167000.0
2007-06-14 13:55:00,15.09,15.1,15.08,15.1,121000.0,13.802,13.8111,13.7928,13.8111,121000.0
2007-06-14 14:00:00,15.09,15.1,15.08,15.08,187000.0,13.802,13.8111,13.7928,13.7928,187000.0
2007-06-14 14:05:00,15.09,15.1,15.08,15.08,126000.0,13.802,13.8111,13.7928,13.7928,126000.0
2007-06-14 14:10:00,15.09,15.1,15.08,15.09,146000.0,13.802,13.8111,13.7928,13.802,146000.0
2007-06-14 14:15:00,15.09,15.1,15.09,15.09,199000.0,13.802,13.8111,13.802,13.802,199000.0
2007-06-14 14:20:00,15.09,15.11,15.09,15.1,165000.0,13.802,13.8203,13.802,13.8111,165000.0
2007-06-14 14:25:00,15.1,15.1,15.09,15.1,145000.0,13.8111,13.8111,13.802,13.8111,145000.0
2007-06-14 14:30:00,15.1,15.1,15.09,15.1,127000.0,13.8111,13.8111,13.802,13.8111,127000.0
2007-06-14 14:35:00,15.1,15.11,15.09,15.1,206000.0,13.8111,13.8203,13.802,13.8111,206000.0
2007-06-14 14:40:00,15.1,15.14,15.1,15.12,618000.0,13.8111,13.8477,13.8111,13.8294,618000.0
2007-06-14 14:45:00,15.12,15.15,15.11,15.11,467000.0,13.8294,13.8568,13.8203,13.8203,467000.0
2007-06-14 14:50:00,15.11,15.12,15.08,15.11,494000.0,13.8203,13.8294,13.7928,13.8203,494000.0
2007-06-14 14:55:00,15.11,15.11,15.06,15.08,657000.0,13.8203,13.8203,13.7745,13.7928,657000.0
2007-06-14 15:00:00,15.08,15.1,15.07,15.09,337000.0,13.7928,13.8111,13.7837,13.802,337000.0
2007-06-14 15:05:00,15.09,15.13,15.08,15.12,303000.0,13.802,13.8385,13.7928,13.8294,303000.0
2007-06-14 15:10:00,15.12,15.14,15.1,15.13,299000.0,13.8294,13.8477,13.8111,13.8385,299000.0
2007-06-14 15:15:00,15.13,15.16,15.12,15.12,328000.0,13.8385,13.866,13.8294,13.8294,328000.0
2007-06-14 15:20:00,15.12,15.12,15.06,15.09,714000.0,13.8294,13.8294,13.7745,13.802,714000.0
2007-06-14 15:25:00,15.09,15.1,15.01,15.04,615000.0,13.802,13.8111,13.7288,13.7562,615000.0
2007-06-14 15:30:00,15.04,15.07,15.02,15.03,393000.0,13.7562,13.7837,13.7379,13.7471,393000.0
2007-06-14 15:35:00,15.02,15.08,15.01,15.08,470000.0,13.7379,13.7928,13.7288,13.7928,470000.0
2007-06-14 15:40:00,15.08,15.09,15.05,15.07,336000.0,13.7928,13.802,13.7654,13.7837,336000.0
2007-06-14 15:45:00,15.08,15.1,15.06,15.06,378000.0,13.7928,13.8111,13.7745,13.7745,378000.0
2007-06-14 15:50:00,15.06,15.06,14.99,15.0,1240000.0,13.7745,13.7745,13.7105,13.7196,1240000.0
2007-06-14 15:55:00,15.0,15.04,14.99,15.01,1373000.0,13.7196,13.7562,13.7105,13.7288,1373000.0
2007-06-15 09:30:00,15.22,15.4,15.22,15.33,1714000.0,13.9209,14.0855,13.9209,14.0215,1714000.0
2007-06-15 09:35:00,15.33,15.33,15.24,15.29,1064000.0,14.0215,14.0215,13.9392,13.9849,1064000.0
2007-06-15 09:40:00,15.29,15.29,15.25,15.28,688000.0,13.9849,13.9849,13.9483,13.9757,688000.0
2007-06-15 09:45:00,15.28,15.38,15.28,15.38,1233000.0,13.9757,14.0672,13.9757,14.0672,1233000.0
2007-06-15 09:50:00,15.38,15.38,15.32,15.36,605000.0,14.0672,14.0672,14.0123,14.0489,605000.0
2007-06-15 09:55:00,15.36,15.38,15.33,15.35,890000.0,14.0489,14.0672,14.0215,14.0398,890000.0
2007-06-15 10:00:00,15.34,15.36,15.31,15.34,754000.0,14.0306,14.0489,14.0032,14.0306,754000.0
2007-06-15 10:05:00,15.34,15.38,15.32,15.38,402000.0,14.0306,14.0672,14.0123,14.0672,402000.0
2007-06-15 10:10:00,15.38,15.48,15.38,15.44,1943000.0,14.0672,14.1587,14.0672,14.1221,1943000.0
2007-06-15 10:15:00,15.44,15.46,15.41,15.43,662000.0,14.1221,14.1404,14.0946,14.1129,662000.0
2007-06-15 10:20:00,15.43,15.45,15.38,15.4,601000.0,14.1129,14.1312,14.0672,14.0855,601000.0
2007-06-15 10:25:00,15.4,15.42,15.36,15.38,590000.0,14.0855,14.1038,14.0489,14.0672,590000.0
2007-06-15 10:30:00,15.38,15.41,15.37,15.4,461000.0,14.0672,14.0946,14.0581,14.0855,461000.0
2007-06-15 10:35:00,15.4,15.42,15.28,15.31,1648000.0,14.0855,14.1038,13.9757,14.0032,1648000.0
2007-06-15 10:40:00,15.31,15.33,15.3,15.31,554000.0,14.0032,14.0215,13.994,14.0032,554000.0
2007-06-15 10:45:00,15.31,15.39,15.31,15.38,458000.0,14.0032,14.0764,14.0032,14.0672,458000.0
2007-06-15 10:50:00,15.38,15.43,15.37,15.39,1086000.0,14.0672,14.1129,14.0581,14.0764,1086000.0
2007-06-15 10:55:00,15.39,15.43,15.39,15.39,279000.0,14.0764,14.1129,14.0764,14.0764,279000.0
2007-06-15 11:00:00,15.39,15.42,15.39,15.42,286000.0,14.0764,14.1038,14.0764,14.1038,286000.0
2007-06-15 11:05:00,15.41,15.44,15.39,15.42,329000.0,14.0946,14.1221,14.0764,14.1038,329000.0
2007-06-15 11:10:00,15.42,15.44,15.42,15.44,314000.0,14.1038,14.1221,14.1038,14.1221,314000.0
2007-06-15 11:15:00,15.44,15.45,15.41,15.41,303000.0,14.1221,14.1312,14.0946,14.0946,303000.0
2007-06-15 11:20:00,15.4,15.43,15.4,15.41,286000.0,14.0855,14.1129,14.0855,14.0946,286000.0
2007-06-15 11:25:00,15.41,15.41,15.38,15.38,316000.0,14.0946,14.0946,14.0672,14.0672,316000.0
2007-06-15 11:30:00,15.39,15.4,15.38,15.4,306000.0,14.0764,14.0855,14.0672,14.0855,306000.0
2007-06-15 11:35:00,15.4,15.4,15.39,15.4,136000.0,14.0855,14.0855,14.0764,14.0855,136000.0
2007-06-15 11:40:00,15.39,15.42,15.39,15.42,332000.0,14.0764,14.1038,14.0764,14.1038,332000.0
2007-06-15 11:45:00,15.41,15.44,15.4,15.43,290000.0,14.0946,14.1221,14.0855,14.1129,290000.0
2007-06-15 11:50:00,15.43,15.47,15.43,15.46,666000.0,14.1129,14.1495,14.1129,14.1404,666000.0
2007-06-15 11:55:00,15.47,15.47,15.45,15.46,218000.0,14.1495,14.1495,14.1312,14.1404,218000.0
2007-06-15 12:00:00,15.46,15.46,15.42,15.44,487000.0,14.1404,14.1404,14.1038,14.1221,487000.0
2007-06-15 12:05:00,15.44,15.45,15.43,15.44,365000.0,14.1221,14.1312,14.1129,14.1221,365000.0
2007-06-15 12:10:00,15.44,15.44,15.4,15.41,258000.0,14.1221,14.1221,14.0855,14.0946,258000.0
2007-06-15 12:15:00,15.4,15.4,15.39,15.4,284000.0,14.0855,14.0855,14.0764,14.0855,284000.0
2007-06-15 12:20:00,15.4,15.41,15.39,15.4,228000.0,14.0855,14.0946,14.0764,14.0855,228000.0
2007-06-15 12:25:00,15.4,15.4,15.38,15.38,193000.0,14.0855,14.0855,14.0672,14.0672,193000.0
2007-06-15 12:30:00,15.38,15.41,15.38,15.41,167000.0,14.0672,14.0946,14.0672,14.0946,167000.0
2007-06-15 12:35:00,15.41,15.41,15.38,15.38,165000.0,14.0946,14.0946,14.0672,14.0672,165000.0
2007-06-15 12:40:00,15.38,15.4,15.37,15.4,143000.0,14.0672,14.0855,14.0581,14.0855,143000.0
2007-06-15 12:45:00,15.4,15.41,15.4,15.41,166000.0,14.0855,14.0946,14.0855,14.0946,166000.0
2007-06-15 12:50:00,15.41,15.43,15.41,15.43,236000.0,14.0946,14.1129,14.0946,14.1129,236000.0
2007-06-15 12:55:00,15.43,15.47,15.43,15.46,459000.0,14.1129,14.1495,14.1129,14.1404,459000.0
2007-06-15 13:00:00,15.46,15.46,15.45,15.45,312000.0,14.1404,14.1404,14.1312,14.1312,312000.0
2007-06-15 13:05:00,15.45,15.49,15.45,15.48,707000.0,14.1312,14.1678,14.1312,14.1587,707000.0
2007-06-15 13:10:00,15.48,15.5,15.47,15.5,279000.0,14.1587,14.177,14.1495,14.177,279000.0
2007-06-15 13:15:00,15.5,15.5,15.48,15.49,298000.0,14.177,14.177,14.1587,14.1678,298000.0
2007-06-15 13:20:00,15.49,15.5,15.49,15.49,265000.0,14.1678,14.177,14.1678,14.1678,265000.0
2007-06-15 13:25:00,15.49,15.5,15.48,15.49,218000.0,14.1678,14.177,14.1587,14.1678,218000.0
2007-06-15 13:30:00,15.49,15.5,15.49,15.5,237000.0,14.1678,14.177,14.1678,14.177,237000.0
2007-06-15 13:35:00,15.5,15.55,15.49,15.53,1056000.0,14.177,14.2227,14.1678,14.2044,1056000.0
2007-06-15 13:40:00,15.53,15.55,15.51,15.54,685000.0,14.2044,14.2227,14.1861,14.2136,685000.0
2007-06-15 13:45:00,15.54,15.56,15.53,15.55,590000.0,14.2136,14.2318,14.2044,14.2227,590000.0
2007-06-15 13:50:00,15.55,15.59,15.54,15.57,648000.0,14.2227,14.2593,14.2136,14.241,648000.0
2007-06-15 13:55:00,15.57,15.58,15.57,15.58,243000.0,14.241,14.2501,14.241,14.2501,243000.0
2007-06-15 14:00:00,15.58,15.58,15.55,15.56,312000.0,14.2501,14.2501,14.2227,14.2318,312000.0
2007-06-15 14:05:00,15.56,15.57,15.55,15.57,320000.0,14.2318,14.241,14.2227,14.241,320000.0
2007-06-15 14:10:00,15.56,15.56,15.52,15.56,966000.0,14.2318,14.2318,14.1953,14.2318,966000.0
2007-06-15 14:15:00,15.56,15.58,15.55,15.57,341000.0,14.2318,14.2501,14.2227,14.241,341000.0
2007-06-15 14:20:00,15.57,15.58,15.56,15.56,241000.0,14.241,14.2501,14.2318,14.2318,241000.0
2007-06-15 14:25:00,15.55,15.57,15.54,15.56,284000.0,14.2227,14.241,14.2136,14.2318,284000.0
2007-06-15 14:30:00,15.56,15.62,15.56,15.6,563000.0,14.2318,14.2867,14.2318,14.2684,563000.0
2007-06-15 14:35:00,15.6,15.67,15.6,15.67,849000.0,14.2684,14.3325,14.2684,14.3325,849000.0
2007-06-15 14:40:00,15.67,15.68,15.63,15.66,708000.0,14.3325,14.3416,14.2959,14.3233,708000.0
2007-06-15 14:45:00,15.66,15.72,15.66,15.71,875000.0,14.3233,14.3782,14.3233,14.369,875000.0
2007-06-15 14:50:00,15.7,15.77,15.7,15.75,1337000.0,14.3599,14.4239,14.3599,14.4056,1337000.0
2007-06-15 14:55:00,15.75,15.78,15.73,15.74,915000.0,14.4056,14.4331,14.3873,14.3965,915000.0
2007-06-15 15:00:00,15.74,15.79,15.72,15.78,1025000.0,14.3965,14.4422,14.3782,14.4331,1025000.0
2007-06-15 15:05:00,15.78,15.78,15.74,15.75,933000.0,14.4331,14.4331,14.3965,14.4056,933000.0
2007-06-15 15:10:00,15.75,15.75,15.72,15.73,859000.0,14.4056,14.4056,14.3782,14.3873,859000.0
2007-06-15 15:15:00,15.72,15.76,15.67,15.74,1624000.0,14.3782,14.4148,14.3325,14.3965,1624000.0
2007-06-15 15:20:00,15.73,15.77,15.73,15.77,506000.0,14.3873,14.4239,14.3873,14.4239,506000.0
2007-06-15 15:25:00,15.77,15.78,15.75,15.76,675000.0,14.4239,14.4331,14.4056,14.4148,675000.0
2007-06-15 15:30:00,15.76,15.77,15.76,15.76,551000.0,14.4148,14.4239,14.4148,14.4148,551000.0
2007-06-15 15:35:00,15.76,15.82,15.76,15.77,1199000.0,14.4148,14.4697,14.4148,14.4239,1199000.0
2007-06-15 15:40:00,15.77,15.79,15.73,15.78,895000.0,14.4239,14.4422,14.3873,14.4331,895000.0
2007-06-15 15:45:00,15.78,15.79,15.75,15.76,865000.0,14.4331,14.4422,14.4056,14.4148,865000.0
2007-06-15 15:50:00,15.76,15.78,15.76,15.77,950000.0,14.4148,14.4331,14.4148,14.4239,950000.0
2007-06-15 15:55:00,15.77,15.79,15.76,15.77,1529000.0,14.4239,14.4422,14.4148,14.4239,1529000.0
2007-06-18 09:30:00,15.94,15.96,15.87,15.88,1089000.0,14.5794,14.5977,14.5154,14.5245,1089000.0
2007-06-18 09:35:00,15.88,15.98,15.82,15.96,1362000.0,14.5245,14.616,14.4697,14.5977,1362000.0
2007-06-18 09:40:00,15.97,16.18,15.96,16.17,2571000.0,14.6068,14.7989,14.5977,14.7898,2571000.0
2007-06-18 09:45:00,16.17,16.22,16.1,16.13,2138000.0,14.7898,14.8355,14.7258,14.7532,2138000.0
2007-06-18 09:50:00,16.13,16.23,16.11,16.21,1541000.0,14.7532,14.8447,14.7349,14.8264,1541000.0
2007-06-18 09:55:00,16.21,16.32,16.19,16.31,2172000.0,14.8264,14.927,14.8081,14.9178,2172000.0
2007-06-18 10:00:00,16.31,16.33,16.21,16.21,2491000.0,14.9178,14.9361,14.8264,14.8264,2491000.0
2007-06-18 10:05:00,16.21,16.24,16.14,16.15,1699000.0,14.8264,14.8538,14.7623,14.7715,1699000.0
2007-06-18 10:10:00,16.15,16.2,16.14,16.2,749000.0,14.7715,14.8172,14.7623,14.8172,749000.0
2007-06-18 10:15:00,16.2,16.22,16.1,16.11,1838000.0,14.8172,14.8355,14.7258,14.7349,1838000.0
2007-06-18 10:20:00,16.11,16.13,16.03,16.04,1664000.0,14.7349,14.7532,14.6617,14.6709,1664000.0
2007-06-18 10:25:00,16.04,16.11,16.04,16.06,936000.0,14.6709,14.7349,14.6709,14.6892,936000.0
2007-06-18 10:30:00,16.07,16.12,16.05,16.1,692000.0,14.6983,14.744,14.68,14.7258,692000.0
2007-06-18 10:35:00,16.1,16.11,16.06,16.07,583000.0,14.7258,14.7349,14.6892,14.6983,583000.0
2007-06-18 10:40:00,16.07,16.15,16.07,16.14,722000.0,14.6983,14.7715,14.6983,14.7623,722000.0
2007-06-18 10:45:00,16.14,16.18,16.12,16.12,694000.0,14.7623,14.7989,14.744,14.744,694000.0
2007-06-18 10:50:00,16.12,16.18,16.12,16.18,434000.0,14.744,14.7989,14.744,14.7989,434000.0
2007-06-18 10:55:00,16.17,16.18,16.13,16.15,541000.0,14.7898,14.7989,14.7532,14.7715,541000.0
2007-06-18 11:00:00,16.15,16.17,16.12,16.14,504000.0,14.7715,14.7898,14.744,14.7623,504000.0
2007-06-18 11:05:00,16.13,16.18,16.13,16.18,405000.0,14.7532,14.7989,14.7532,14.7989,405000.0
2007-06-18 11:10:00,16.17,16.21,16.11,16.12,1136000.0,14.7898,14.8264,14.7349,14.744,1136000.0
2007-06-18 11:15:00,16.12,16.17,16.11,16.17,583000.0,14.744,14.7898,14.7349,14.7898,583000.0
2007-06-18 11:20:00,16.15,16.23,16.15,16.23,657000.0,14.7715,14.8447,14.7715,14.8447,657000.0
2007-06-18 11:25:00,16.23,16.25,16.2,16.2,480000.0,14.8447,14.8629,14.8172,14.8172,480000.0
2007-06-18 11:30:00,16.2,16.23,16.2,16.22,268000.0,14.8172,14.8447,14.8172,14.8355,268000.0
2007-06-18 11:35:00,16.22,16.24,16.22,16.23,384000.0,14.8355,14.8538,14.8355,14.8447,384000.0
2007-06-18 11:40:00,16.23,16.25,16.23,16.24,539000.0,14.8447,14.8629,14.8447,14.8538,539000.0
2007-06-18 11:45:00,16.24,16.27,16.21,16.22,548000.0,14.8538,14.8812,14.8264,14.8355,548000.0
2007-06-18 11:50:00,16.22,16.25,16.21,16.24,410000.0,14.8355,14.8629,14.8264,14.8538,410000.0
2007-06-18 11:55:00,16.24,16.27,16.23,16.24,379000.0,14.8538,14.8812,14.8447,14.8538,379000.0
2007-06-18 12:00:00,16.24,16.24,16.23,16.23,207000.0,14.8538,14.8538,14.8447,14.8447,207000.0
2007-06-18 12:05:00,16.23,16.25,16.23,16.25,219000.0,14.8447,14.8629,14.8447,14.8629,219000.0
2007-06-18 12:10:00,16.25,16.28,16.25,16.27,460000.0,14.8629,14.8904,14.8629,14.8812,460000.0
2007-06-18 12:15:00,16.27,16.33,16.25,16.27,1254000.0,14.8812,14.9361,14.8629,14.8812,1254000.0
2007-06-18 12:20:00,16.26,16.3,16.26,16.3,591000.0,14.8721,14.9087,14.8721,14.9087,591000.0
2007-06-18 12:25:00,16.29,16.39,16.29,16.39,943000.0,14.8995,14.991,14.8995,14.991,943000.0
2007-06-18 12:30:00,16.39,16.42,16.37,16.38,1299000.0,14.991,15.0184,14.9727,14.9819,1299000.0
2007-06-18 12:35:00,16.38,16.38,16.33,16.35,924000.0,14.9819,14.9819,14.9361,14.9544,924000.0
2007-06-18 12:40:00,16.35,16.4,16.34,16.34,659000.0,14.9544,15.0001,14.9453,14.9453,659000.0
2007-06-18 12:45:00,16.34,16.36,16.31,16.35,573000.0,14.9453,14.9636,14.9178,14.9544,573000.0
2007-06-18 12:50:00,16.34,16.37,16.34,16.34,307000.0,14.9453,14.9727,14.9453,14.9453,307000.0
2007-06-18 12:55:00,16.35,16.37,16.31,16.36,790000.0,14.9544,14.9727,14.9178,14.9636,790000.0
2007-06-18 13:00:00,16.36,16.37,16.29,16.35,600000.0,14.9636,14.9727,14.8995,14.9544,600000.0
2007-06-18 13:05:00,16.35,16.41,16.34,16.41,620000.0,14.9544,15.0093,14.9453,15.0093,620000.0
2007-06-18 13:10:00,16.4,16.44,16.37,16.41,821000.0,15.0001,15.0367,14.9727,15.0093,821000.0
2007-06-18 13:15:00,16.42,16.43,16.39,16.41,882000.0,15.0184,15.0276,14.991,15.0093,882000.0
2007-06-18 13:20:00,16.41,16.42,16.38,16.41,507000.0,15.0093,15.0184,14.9819,15.0093,507000.0
2007-06-18 13:25:00,16.42,16.42,16.37,16.38,398000.0,15.0184,15.0184,14.9727,14.9819,398000.0
2007-06-18 13:30:00,16.38,16.41,16.36,16.38,393000.0,14.9819,15.0093,14.9636,14.9819,393000.0
2007-06-18 13:35:00,16.39,16.4,16.37,16.38,225000.0,14.991,15.0001,14.9727,14.9819,225000.0
2007-06-18 13:40:00,16.38,16.39,16.35,16.35,359000.0,14.9819,14.991,14.9544,14.9544,359000.0
2007-06-18 13:45:00,16.34,16.34,16.29,16.33,743000.0,14.9453,14.9453,14.8995,14.9361,743000.0
2007-06-18 13:50:00,16.33,16.33,16.3,16.3,263000.0,14.9361,14.9361,14.9087,14.9087,263000.0
2007-06-18 13:55:00,16.3,16.34,16.28,16.32,702000.0,14.9087,14.9453,14.8904,14.927,702000.0
2007-06-18 14:00:00,16.32,16.35,16.31,16.32,447000.0,14.927,14.9544,14.9178,14.927,447000.0
2007-06-18 14:05:00,16.32,16.32,16.25,16.28,871000.0,14.927,14.927,14.8629,14.8904,871000.0
2007-06-18 14:10:00,16.28,16.29,16.26,16.26,324000.0,14.8904,14.8995,14.8721,14.8721,324000.0
2007-06-18 14:15:00,16.26,16.3,16.26,16.3,563000.0,14.8721,14.9087,14.8721,14.9087,563000.0
2007-06-18 14:20:00,16.3,16.3,16.28,16.29,422000.0,14.9087,14.9087,14.8904,14.8995,422000.0
2007-06-18 14:25:00,16.29,16.33,16.27,16.31,413000.0,14.8995,14.9361,14.8812,14.9178,413000.0
2007-06-18 14:30:00,16.31,16.33,16.3,16.31,240000.0,14.9178,14.9361,14.9087,14.9178,240000.0
2007-06-18 14:35:00,16.31,16.32,16.29,16.31,222000.0,14.9178,14.927,14.8995,14.9178,222000.0
2007-06-18 14:40:00,16.31,16.34,16.29,16.3,419000.0,14.9178,14.9453,14.8995,14.9087,419000.0
2007-06-18 14:45:00,16.3,16.33,16.3,16.32,223000.0,14.9087,14.9361,14.9087,14.927,223000.0
2007-06-18 14:50:00,16.32,16.33,16.31,16.33,425000.0,14.927,14.9361,14.9178,14.9361,425000.0
2007-06-18 14:55:00,16.33,16.37,16.33,16.37,501000.0,14.9361,14.9727,14.9361,14.9727,501000.0
2007-06-18 15:00:00,16.37,16.42,16.36,16.41,926000.0,14.9727,15.0184,14.9636,15.0093,926000.0
2007-06-18 15:05:00,16.41,16.45,16.4,16.43,928000.0,15.0093,15.0459,15.0001,15.0276,928000.0
2007-06-18 15:10:00,16.43,16.45,16.41,16.42,630000.0,15.0276,15.0459,15.0093,15.0184,630000.0
2007-06-18 15:15:00,16.42,16.43,16.39,16.4,546000.0,15.0184,15.0276,14.991,15.0001,546000.0
2007-06-18 15:20:00,16.4,16.41,16.39,16.41,380000.0,15.0001,15.0093,14.991,15.0093,380000.0
2007-06-18 15:25:00,16.41,16.42,16.37,16.39,686000.0,15.0093,15.0184,14.9727,14.991,686000.0
2007-06-18 15:30:00,16.39,16.44,16.39,16.41,779000.0,14.991,15.0367,14.991,15.0093,779000.0
2007-06-18 15:35:00,16.41,16.42,16.38,16.4,543000.0,15.0093,15.0184,14.9819,15.0001,543000.0
2007-06-18 15:40:00,16.4,16.48,16.39,16.48,1131000.0,15.0001,15.0733,14.991,15.0733,1131000.0
2007-06-18 15:45:00,16.48,16.48,16.43,16.47,1053000.0,15.0733,15.0733,15.0276,15.0642,1053000.0
2007-06-18 15:50:00,16.47,16.47,16.44,16.46,1129000.0,15.0642,15.0642,15.0367,15.055,1129000.0
2007-06-18 15:55:00,16.46,16.47,16.43,16.44,1366000.0,15.055,15.0642,15.0276,15.0367,1366000.0
2007-06-19 09:30:00,16.43,16.43,16.36,16.39,539000.0,15.0276,15.0276,14.9636,14.991,539000.0
2007-06-19 09:35:00,16.38,16.45,16.38,16.4,791000.0,14.9819,15.0459,14.9819,15.0001,791000.0
2007-06-19 09:40:00,16.39,16.39,16.32,16.32,751000.0,14.991,14.991,14.927,14.927,751000.0
2007-06-19 09:45:00,16.32,16.33,16.21,16.22,1549000.0,14.927,14.9361,14.8264,14.8355,1549000.0
2007-06-19 09:50:00,16.22,16.24,16.15,16.17,1441000.0,14.8355,14.8538,14.7715,14.7898,1441000.0
2007-06-19 09:55:00,16.17,16.28,16.17,16.23,1169000.0,14.7898,14.8904,14.7898,14.8447,1169000.0
2007-06-19 10:00:00,16.23,16.32,16.23,16.29,884000.0,14.8447,14.927,14.8447,14.8995,884000.0
2007-06-19 10:05:00,16.29,16.34,16.26,16.29,1121000.0,14.8995,14.9453,14.8721,14.8995,1121000.0
2007-06-19 10:10:00,16.29,16.31,16.26,16.28,734000.0,14.8995,14.9178,14.8721,14.8904,734000.0
2007-06-19 10:15:00,16.28,16.33,16.26,16.31,532000.0,14.8904,14.9361,14.8721,14.9178,532000.0
2007-06-19 10:20:00,16.32,16.35,16.27,16.29,929000.0,14.927,14.9544,14.8812,14.8995,929000.0
2007-06-19 10:25:00,16.29,16.3,16.27,16.28,389000.0,14.8995,14.9087,14.8812,14.8904,389000.0
2007-06-19 10:30:00,16.28,16.31,16.28,16.29,669000.0,14.8904,14.9178,14.8904,14.8995,669000.0
2007-06-19 10:35:00,16.28,16.29,16.26,16.29,778000.0,14.8904,14.8995,14.8721,14.8995,778000.0
2007-06-19 10:40:00,16.28,16.35,16.28,16.32,476000.0,14.8904,14.9544,14.8904,14.927,476000.0
2007-06-19 10:45:00,16.32,16.34,16.3,16.3,435000.0,14.927,14.9453,14.9087,14.9087,435000.0
2007-06-19 10:50:00,16.31,16.33,16.31,16.33,252000.0,14.9178,14.9361,14.9178,14.9361,252000.0
2007-06-19 10:55:00,16.32,16.37,16.32,16.34,698000.0,14.927,14.9727,14.927,14.9453,698000.0
2007-06-19 11:00:00,16.34,16.35,16.27,16.28,662000.0,14.9453,14.9544,14.8812,14.8904,662000.0
2007-06-19 11:05:00,16.28,16.33,16.28,16.32,409000.0,14.8904,14.9361,14.8904,14.927,409000.0
2007-06-19 11:10:00,16.32,16.37,16.31,16.36,448000.0,14.927,14.9727,14.9178,14.9636,448000.0
2007-06-19 11:15:00,16.36,16.42,16.36,16.38,640000.0,14.9636,15.0184,14.9636,14.9819,640000.0
2007-06-19 11:20:00,16.38,16.39,16.37,16.39,278000.0,14.9819,14.991,14.9727,14.991,278000.0
2007-06-19 11:25:00,16.38,16.41,16.33,16.34,1098000.0,14.9819,15.0093,14.9361,14.9453,1098000.0
2007-06-19 11:30:00,16.34,16.37,16.33,16.36,279000.0,14.9453,14.9727,14.9361,14.9636,279000.0
2007-06-19 11:35:00,16.36,16.4,16.34,16.36,355000.0,14.9636,15.0001,14.9453,14.9636,355000.0
2007-06-19 11:40:00,16.37,16.37,16.34,16.35,243000.0,14.9727,14.9727,14.9453,14.9544,243000.0
2007-06-19 11:45:00,16.35,16.4,16.35,16.39,196000.0,14.9544,15.0001,14.9544,14.991,196000.0
2007-06-19 11:50:00,16.39,16.42,16.38,16.4,264000.0,14.991,15.0184,14.9819,15.0001,264000.0
2007-06-19 11:55:00,16.4,16.41,16.37,16.41,200000.0,15.0001,15.0093,14.9727,15.0093,200000.0
2007-06-19 12:00:00,16.41,16.51,16.41,16.5,1153000.0,15.0093,15.1008,15.0093,15.0916,1153000.0
2007-06-19 12:05:00,16.5,16.51,16.47,16.48,936000.0,15.0916,15.1008,15.0642,15.0733,936000.0
2007-06-19 12:10:00,16.48,16.5,16.45,16.49,530000.0,15.0733,15.0916,15.0459,15.0825,530000.0
2007-06-19 12:15:00,16.49,16.5,16.45,16.47,478000.0,15.0825,15.0916,15.0459,15.0642,478000.0
2007-06-19 12:20:00,16.47,16.51,16.46,16.49,304000.0,15.0642,15.1008,15.055,15.0825,304000.0
2007-06-19 12:25:00,16.5,16.5,16.49,16.49,223000.0,15.0916,15.0916,15.0825,15.0825,223000.0
2007-06-19 12:30:00,16.49,16.5,16.47,16.49,207000.0,15.0825,15.0916,15.0642,15.0825,207000.0
2007-06-19 12:35:00,16.49,16.5,16.48,16.49,175000.0,15.0825,15.0916,15.0733,15.0825,175000.0
2007-06-19 12:40:00,16.49,16.54,16.49,16.52,499000.0,15.0825,15.1282,15.0825,15.1099,499000.0
2007-06-19 12:45:00,16.52,16.59,16.51,16.57,940000.0,15.1099,15.1739,15.1008,15.1556,940000.0
2007-06-19 12:50:00,16.58,16.66,16.57,16.66,1407000.0,15.1648,15.238,15.1556,15.238,1407000.0
2007-06-19 12:55:00,16.66,16.67,16.64,16.64,611000.0,15.238,15.2471,15.2197,15.2197,611000.0
2007-06-19 13:00:00,16.64,16.66,16.6,16.62,570000.0,15.2197,15.238,15.1831,15.2014,570000.0
2007-06-19 13:05:00,16.62,16.64,16.57,16.59,735000.0,15.2014,15.2197,15.1556,15.1739,735000.0
2007-06-19 13:10:00,16.6,16.63,16.57,16.62,391000.0,15.1831,15.2105,15.1556,15.2014,391000.0
2007-06-19 13:15:00,16.62,16.68,16.62,16.68,546000.0,15.2014,15.2562,15.2014,15.2562,546000.0
2007-06-19 13:20:00,16.68,16.72,16.65,16.69,858000.0,15.2562,15.2928,15.2288,15.2654,858000.0
2007-06-19 13:25:00,16.68,16.71,16.61,16.63,722000.0,15.2562,15.2837,15.1922,15.2105,722000.0
2007-06-19 13:30:00,16.63,16.64,16.57,16.59,1028000.0,15.2105,15.2197,15.1556,15.1739,1028000.0
2007-06-19 13:35:00,16.59,16.59,16.53,16.54,1398000.0,15.1739,15.1739,15.119,15.1282,1398000.0
2007-06-19 13:40:00,16.54,16.55,16.48,16.51,1226000.0,15.1282,15.1373,15.0733,15.1008,1226000.0
2007-06-19 13:45:00,16.51,16.54,16.5,16.53,878000.0,15.1008,15.1282,15.0916,15.119,878000.0
2007-06-19 13:50:00,16.54,16.57,16.51,16.52,430000.0,15.1282,15.1556,15.1008,15.1099,430000.0
2007-06-19 13:55:00,16.51,16.54,16.5,16.51,263000.0,15.1008,15.1282,15.0916,15.1008,263000.0
2007-06-19 14:00:00,16.51,16.51,16.44,16.46,985000.0,15.1008,15.1008,15.0367,15.055,985000.0
2007-06-19 14:05:00,16.46,16.5,16.45,16.48,414000.0,15.055,15.0916,15.0459,15.0733,414000.0
2007-06-19 14:10:00,16.48,16.51,16.48,16.49,539000.0,15.0733,15.1008,15.0733,15.0825,539000.0
2007-06-19 14:15:00,16.49,16.5,16.48,16.49,173000.0,15.0825,15.0916,15.0733,15.0825,173000.0
2007-06-19 14:20:00,16.49,16.51,16.48,16.5,224000.0,15.0825,15.1008,15.0733,15.0916,224000.0
2007-06-19 14:25:00,16.49,16.55,16.49,16.53,449000.0,15.0825,15.1373,15.0825,15.119,449000.0
2007-06-19 14:30:00,16.53,16.53,16.47,16.5,510000.0,15.119,15.119,15.0642,15.0916,510000.0
2007-06-19 14:35:00,16.5,16.5,16.47,16.48,371000.0,15.0916,15.0916,15.0642,15.0733,371000.0
2007-06-19 14:40:00,16.49,16.5,16.47,16.47,176000.0,15.0825,15.0916,15.0642,15.0642,176000.0
2007-06-19 14:45:00,16.48,16.48,16.43,16.45,324000.0,15.0733,15.0733,15.0276,15.0459,324000.0
2007-06-19 14:50:00,16.45,16.46,16.42,16.46,442000.0,15.0459,15.055,15.0184,15.055,442000.0
2007-06-19 14:55:00,16.46,16.5,16.44,16.46,549000.0,15.055,15.0916,15.0367,15.055,549000.0
2007-06-19 15:00:00,16.46,16.49,16.45,16.47,476000.0,15.055,15.0825,15.0459,15.0642,476000.0
2007-06-19 15:05:00,16.48,16.54,16.45,16.53,535000.0,15.0733,15.1282,15.0459,15.119,535000.0
2007-06-19 15:10:00,16.52,16.53,16.48,16.49,379000.0,15.1099,15.119,15.0733,15.0825,379000.0
2007-06-19 15:15:00,16.49,16.53,16.49,16.51,363000.0,15.0825,15.119,15.0825,15.1008,363000.0
2007-06-19 15:20:00,16.51,16.53,16.48,16.5,371000.0,15.1008,15.119,15.0733,15.0916,371000.0
2007-06-19 15:25:00,16.5,16.51,16.46,16.48,365000.0,15.0916,15.1008,15.055,15.0733,365000.0
2007-06-19 15:30:00,16.47,16.51,16.47,16.48,260000.0,15.0642,15.1008,15.0642,15.0733,260000.0
2007-06-19 15:35:00,16.48,16.54,16.48,16.53,718000.0,15.0733,15.1282,15.0733,15.119,718000.0
2007-06-19 15:40:00,16.53,16.56,16.52,16.53,494000.0,15.119,15.1465,15.1099,15.119,494000.0
2007-06-19 15:45:00,16.53,16.56,16.52,16.53,416000.0,15.119,15.1465,15.1099,15.119,416000.0
2007-06-19 15:50:00,16.53,16.54,16.52,16.52,344000.0,15.119,15.1282,15.1099,15.1099,344000.0
2007-06-19 15:55:00,16.53,16.53,16.48,16.51,1042000.0,15.119,15.119,15.0733,15.1008,1042000.0
2007-06-20 09:30:00,16.6,16.65,16.6,16.64,45000.0,15.1831,15.2288,15.1831,15.2197,45000.0
2007-06-20 09:35:00,16.63,16.75,16.63,16.69,1516000.0,15.2105,15.3203,15.2105,15.2654,1516000.0
2007-06-20 09:40:00,16.69,16.74,16.65,16.68,1102000.0,15.2654,15.3111,15.2288,15.2562,1102000.0
2007-06-20 09:45:00,16.68,16.72,16.65,16.68,2435000.0,15.2562,15.2928,15.2288,15.2562,2435000.0
2007-06-20 09:50:00,16.67,16.71,16.67,16.67,599000.0,15.2471,15.2837,15.2471,15.2471,599000.0
2007-06-20 09:55:00,16.67,16.7,16.61,16.61,883000.0,15.2471,15.2745,15.1922,15.1922,883000.0
2007-06-20 10:00:00,16.61,16.65,16.56,16.63,1279000.0,15.1922,15.2288,15.1465,15.2105,1279000.0
2007-06-20 10:05:00,16.63,16.71,16.59,16.66,984000.0,15.2105,15.2837,15.1739,15.238,984000.0
2007-06-20 10:10:00,16.66,16.68,16.63,16.67,425000.0,15.238,15.2562,15.2105,15.2471,425000.0
2007-06-20 10:15:00,16.67,16.76,16.67,16.71,1290000.0,15.2471,15.3294,15.2471,15.2837,1290000.0
2007-06-20 10:20:00,16.72,16.74,16.7,16.72,422000.0,15.2928,15.3111,15.2745,15.2928,422000.0
2007-06-20 10:25:00,16.71,16.78,16.69,16.76,830000.0,15.2837,15.3477,15.2654,15.3294,830000.0
2007-06-20 10:30:00,16.76,16.88,16.76,16.87,1095000.0,15.3294,15.4392,15.3294,15.43,1095000.0
2007-06-20 10:35:00,16.87,16.89,16.81,16.84,1074000.0,15.43,15.4483,15.3751,15.4026,1074000.0
2007-06-20 10:40:00,16.83,16.9,16.83,16.87,632000.0,15.3934,15.4575,15.3934,15.43,632000.0
2007-06-20 10:45:00,16.87,16.88,16.84,16.87,442000.0,15.43,15.4392,15.4026,15.43,442000.0
2007-06-20 10:50:00,16.87,16.87,16.79,16.81,597000.0,15.43,15.43,15.3569,15.3751,597000.0
2007-06-20 10:55:00,16.8,16.89,16.78,16.89,460000.0,15.366,15.4483,15.3477,15.4483,460000.0
2007-06-20 11:00:00,16.89,16.89,16.84,16.86,635000.0,15.4483,15.4483,15.4026,15.4209,635000.0
2007-06-20 11:05:00,16.87,16.93,16.85,16.93,689000.0,15.43,15.4849,15.4117,15.4849,689000.0
2007-06-20 11:10:00,16.92,16.94,16.87,16.91,920000.0,15.4758,15.4941,15.43,15.4666,920000.0
2007-06-20 11:15:00,16.91,16.93,16.78,16.78,1184000.0,15.4666,15.4849,15.3477,15.3477,1184000.0
2007-06-20 11:20:00,16.78,16.84,16.77,16.82,723000.0,15.3477,15.4026,15.3386,15.3843,723000.0
2007-06-20 11:25:00,16.82,16.85,16.79,16.81,535000.0,15.3843,15.4117,15.3569,15.3751,535000.0
2007-06-20 11:30:00,16.81,16.82,16.75,16.77,544000.0,15.3751,15.3843,15.3203,15.3386,544000.0
2007-06-20 11:35:00,16.77,16.81,16.77,16.78,370000.0,15.3386,15.3751,15.3386,15.3477,370000.0
2007-06-20 11:40:00,16.77,16.83,16.77,16.82,299000.0,15.3386,15.3934,15.3386,15.3843,299000.0
2007-06-20 11:45:00,16.82,16.88,16.82,16.85,308000.0,15.3843,15.4392,15.3843,15.4117,308000.0
2007-06-20 11:50:00,16.85,16.87,16.83,16.86,196000.0,15.4117,15.43,15.3934,15.4209,196000.0
2007-06-20 11:55:00,16.87,16.87,16.81,16.83,427000.0,15.43,15.43,15.3751,15.3934,427000.0
2007-06-20 12:00:00,16.82,16.83,16.77,16.79,544000.0,15.3843,15.3934,15.3386,15.3569,544000.0
2007-06-20 12:05:00,16.79,16.85,16.77,16.82,375000.0,15.3569,15.4117,15.3386,15.3843,375000.0
2007-06-20 12:10:00,16.82,16.88,16.82,16.86,247000.0,15.3843,15.4392,15.3843,15.4209,247000.0
2007-06-20 12:15:00,16.86,16.91,16.85,16.89,324000.0,15.4209,15.4666,15.4117,15.4483,324000.0
2007-06-20 12:20:00,16.89,16.92,16.86,16.88,363000.0,15.4483,15.4758,15.4209,15.4392,363000.0
2007-06-20 12:25:00,16.89,16.9,16.88,16.89,168000.0,15.4483,15.4575,15.4392,15.4483,168000.0
2007-06-20 12:30:00,16.89,16.89,16.87,16.87,161000.0,15.4483,15.4483,15.43,15.43,161000.0
2007-06-20 12:35:00,16.87,16.9,16.85,16.87,195000.0,15.43,15.4575,15.4117,15.43,195000.0
2007-06-20 12:40:00,16.87,16.88,16.8,16.81,419000.0,15.43,15.4392,15.366,15.3751,419000.0
2007-06-20 12:45:00,16.81,16.84,16.81,16.83,168000.0,15.3751,15.4026,15.3751,15.3934,168000.0
2007-06-20 12:50:00,16.82,16.83,16.82,16.83,86000.0,15.3843,15.3934,15.3843,15.3934,86000.0
2007-06-20 12:55:00,16.83,16.84,16.81,16.82,257000.0,15.3934,15.4026,15.3751,15.3843,257000.0
2007-06-20 13:00:00,16.82,16.83,16.79,16.82,300000.0,15.3843,15.3934,15.3569,15.3843,300000.0
2007-06-20 13:05:00,16.81,16.83,16.78,16.79,467000.0,15.3751,15.3934,15.3477,15.3569,467000.0
2007-06-20 13:10:00,16.79,16.79,16.75,16.76,652000.0,15.3569,15.3569,15.3203,15.3294,652000.0
2007-06-20 13:15:00,16.77,16.81,16.75,16.76,435000.0,15.3386,15.3751,15.3203,15.3294,435000.0
2007-06-20 13:20:00,16.75,16.77,16.69,16.7,1322000.0,15.3203,15.3386,15.2654,15.2745,1322000.0
2007-06-20 13:25:00,16.7,16.71,16.67,16.68,933000.0,15.2745,15.2837,15.2471,15.2562,933000.0
2007-06-20 13:30:00,16.68,16.73,16.67,16.71,517000.0,15.2562,15.302,15.2471,15.2837,517000.0
2007-06-20 13:35:00,16.71,16.71,16.68,16.69,442000.0,15.2837,15.2837,15.2562,15.2654,442000.0
2007-06-20 13:40:00,16.69,16.69,16.63,16.64,773000.0,15.2654,15.2654,15.2105,15.2197,773000.0
2007-06-20 13:45:00,16.64,16.65,16.61,16.64,819000.0,15.2197,15.2288,15.1922,15.2197,819000.0
2007-06-20 13:50:00,16.63,16.64,16.62,16.62,490000.0,15.2105,15.2197,15.2014,15.2014,490000.0
2007-06-20 13:55:00,16.62,16.65,16.58,16.59,1136000.0,15.2014,15.2288,15.1648,15.1739,1136000.0
2007-06-20 14:00:00,16.59,16.6,16.53,16.55,1526000.0,15.1739,15.1831,15.119,15.1373,1526000.0
2007-06-20 14:05:00,16.56,16.56,16.47,16.52,1841000.0,15.1465,15.1465,15.0642,15.1099,1841000.0
2007-06-20 14:10:00,16.52,16.56,16.5,16.54,861000.0,15.1099,15.1465,15.0916,15.1282,861000.0
2007-06-20 14:15:00,16.54,16.56,16.48,16.48,1068000.0,15.1282,15.1465,15.0733,15.0733,1068000.0
2007-06-20 14:20:00,16.49,16.49,16.38,16.43,1691000.0,15.0825,15.0825,14.9819,15.0276,1691000.0
2007-06-20 14:25:00,16.43,16.44,16.38,16.43,729000.0,15.0276,15.0367,14.9819,15.0276,729000.0
2007-06-20 14:30:00,16.43,16.47,16.41,16.47,587000.0,15.0276,15.0642,15.0093,15.0642,587000.0
2007-06-20 14:35:00,16.47,16.47,16.38,16.39,781000.0,15.0642,15.0642,14.9819,14.991,781000.0
2007-06-20 14:40:00,16.4,16.42,16.36,16.39,854000.0,15.0001,15.0184,14.9636,14.991,854000.0
2007-06-20 14:45:00,16.4,16.45,16.38,16.42,602000.0,15.0001,15.0459,14.9819,15.0184,602000.0
2007-06-20 14:50:00,16.42,16.43,16.38,16.39,988000.0,15.0184,15.0276,14.9819,14.991,988000.0
2007-06-20 14:55:00,16.39,16.55,16.38,16.4,815000.0,14.991,15.1373,14.9819,15.0001,815000.0
2007-06-20 15:00:00,16.4,16.4,16.33,16.35,1236000.0,15.0001,15.0001,14.9361,14.9544,1236000.0
2007-06-20 15:05:00,16.35,16.36,16.31,16.33,954000.0,14.9544,14.9636,14.9178,14.9361,954000.0
2007-06-20 15:10:00,16.33,16.35,16.28,16.29,1346000.0,14.9361,14.9544,14.8904,14.8995,1346000.0
2007-06-20 15:15:00,16.29,16.39,16.28,16.36,789000.0,14.8995,14.991,14.8904,14.9636,789000.0
2007-06-20 15:20:00,16.36,16.37,16.33,16.34,817000.0,14.9636,14.9727,14.9361,14.9453,817000.0
2007-06-20 15:25:00,16.34,16.42,16.32,16.35,1326000.0,14.9453,15.0184,14.927,14.9544,1326000.0
2007-06-20 15:30:00,16.36,16.38,16.35,16.37,809000.0,14.9636,14.9819,14.9544,14.9727,809000.0
2007-06-20 15:35:00,16.38,16.38,16.32,16.33,778000.0,14.9819,14.9819,14.927,14.9361,778000.0
2007-06-20 15:40:00,16.33,16.4,16.31,16.39,885000.0,14.9361,15.0001,14.9178,14.991,885000.0
2007-06-20 15:45:00,16.39,16.4,16.37,16.38,680000.0,14.991,15.0001,14.9727,14.9819,680000.0
2007-06-20 15:50:00,16.38,16.38,16.32,16.33,924000.0,14.9819,14.9819,14.927,14.9361,924000.0
2007-06-20 15:55:00,16.33,16.33,16.3,16.31,982000.0,14.9361,14.9361,14.9087,14.9178,982000.0
2007-06-21 09:30:00,16.24,16.28,16.12,16.24,1845000.0,14.8538,14.8904,14.744,14.8538,1845000.0
2007-06-21 09:35:00,16.25,16.28,16.11,16.13,1915000.0,14.8629,14.8904,14.7349,14.7532,1915000.0
2007-06-21 09:40:00,16.12,16.17,16.11,16.14,1404000.0,14.744,14.7898,14.7349,14.7623,1404000.0
2007-06-21 09:45:00,16.14,16.19,16.14,16.14,1202000.0,14.7623,14.8081,14.7623,14.7623,1202000.0
2007-06-21 09:50:00,16.14,16.17,16.06,16.06,1609000.0,14.7623,14.7898,14.6892,14.6892,1609000.0
2007-06-21 09:55:00,16.06,16.08,15.95,15.95,2360000.0,14.6892,14.7075,14.5886,14.5886,2360000.0
2007-06-21 10:00:00,15.94,16.06,15.82,15.95,2782000.0,14.5794,14.6892,14.4697,14.5886,2782000.0
2007-06-21 10:05:00,15.95,16.03,15.93,16.01,1734000.0,14.5886,14.6617,14.5703,14.6434,1734000.0
2007-06-21 10:10:00,16.02,16.04,15.97,15.99,1488000.0,14.6526,14.6709,14.6068,14.6251,1488000.0
2007-06-21 10:15:00,15.99,16.1,15.98,16.09,1815000.0,14.6251,14.7258,14.616,14.7166,1815000.0
2007-06-21 10:20:00,16.09,16.1,16.04,16.07,1228000.0,14.7166,14.7258,14.6709,14.6983,1228000.0
2007-06-21 10:25:00,16.07,16.14,16.07,16.12,1633000.0,14.6983,14.7623,14.6983,14.744,1633000.0
2007-06-21 10:30:00,16.12,16.16,16.06,16.07,1748000.0,14.744,14.7806,14.6892,14.6983,1748000.0
2007-06-21 10:35:00,16.07,16.11,16.07,16.08,865000.0,14.6983,14.7349,14.6983,14.7075,865000.0
2007-06-21 10:40:00,16.08,16.13,16.08,16.1,1033000.0,14.7075,14.7532,14.7075,14.7258,1033000.0
2007-06-21 10:45:00,16.1,16.13,16.09,16.12,564000.0,14.7258,14.7532,14.7166,14.744,564000.0
2007-06-21 10:50:00,16.11,16.14,16.09,16.12,1496000.0,14.7349,14.7623,14.7166,14.744,1496000.0
2007-06-21 10:55:00,16.12,16.13,16.09,16.12,744000.0,14.744,14.7532,14.7166,14.744,744000.0
2007-06-21 11:00:00,16.12,16.13,16.1,16.12,616000.0,14.744,14.7532,14.7258,14.744,616000.0
2007-06-21 11:05:00,16.12,16.16,16.04,16.05,1311000.0,14.744,14.7806,14.6709,14.68,1311000.0
2007-06-21 11:10:00,16.05,16.08,16.01,16.03,513000.0,14.68,14.7075,14.6434,14.6617,513000.0
2007-06-21 11:15:00,16.03,16.11,16.03,16.1,310000.0,14.6617,14.7349,14.6617,14.7258,310000.0
2007-06-21 11:20:00,16.1,16.12,16.08,16.09,419000.0,14.7258,14.744,14.7075,14.7166,419000.0
2007-06-21 11:25:00,16.09,16.09,16.03,16.05,394000.0,14.7166,14.7166,14.6617,14.68,394000.0
2007-06-21 11:30:00,16.05,16.09,16.03,16.09,296000.0,14.68,14.7166,14.6617,14.7166,296000.0
2007-06-21 11:35:00,16.08,16.09,16.05,16.09,689000.0,14.7075,14.7166,14.68,14.7166,689000.0
2007-06-21 11:40:00,16.08,16.09,16.04,16.05,685000.0,14.7075,14.7166,14.6709,14.68,685000.0
2007-06-21 11:45:00,16.05,16.1,16.05,16.09,217000.0,14.68,14.7258,14.68,14.7166,217000.0
2007-06-21 11:50:00,16.09,16.11,16.06,16.07,315000.0,14.7166,14.7349,14.6892,14.6983,315000.0
2007-06-21 11:55:00,16.07,16.1,16.07,16.1,364000.0,14.6983,14.7258,14.6983,14.7258,364000.0
2007-06-21 12:00:00,16.1,16.16,16.08,16.11,902000.0,14.7258,14.7806,14.7075,14.7349,902000.0
2007-06-21 12:05:00,16.11,16.12,16.05,16.08,404000.0,14.7349,14.744,14.68,14.7075,404000.0
2007-06-21 12:10:00,16.08,16.1,16.04,16.05,281000.0,14.7075,14.7258,14.6709,14.68,281000.0
2007-06-21 12:15:00,16.04,16.05,16.02,16.02,370000.0,14.6709,14.68,14.6526,14.6526,370000.0
2007-06-21 12:20:00,16.02,16.07,16.01,16.07,406000.0,14.6526,14.6983,14.6434,14.6983,406000.0
2007-06-21 12:25:00,16.07,16.08,16.03,16.08,614000.0,14.6983,14.7075,14.6617,14.7075,614000.0
2007-06-21 12:30:00,16.08,16.09,16.05,16.08,205000.0,14.7075,14.7166,14.68,14.7075,205000.0
2007-06-21 12:35:00,16.08,16.11,16.08,16.11,278000.0,14.7075,14.7349,14.7075,14.7349,278000.0
2007-06-21 12:40:00,16.11,16.13,16.07,16.11,455000.0,14.7349,14.7532,14.6983,14.7349,455000.0
2007-06-21 12:45:00,16.1,16.13,16.1,16.11,339000.0,14.7258,14.7532,14.7258,14.7349,339000.0
2007-06-21 12:50:00,16.11,16.13,16.1,16.1,125000.0,14.7349,14.7532,14.7258,14.7258,125000.0
2007-06-21 12:55:00,16.1,16.13,16.1,16.13,122000.0,14.7258,14.7532,14.7258,14.7532,122000.0
2007-06-21 13:00:00,16.13,16.18,16.11,16.15,485000.0,14.7532,14.7989,14.7349,14.7715,485000.0
2007-06-21 13:05:00,16.14,16.24,16.14,16.24,521000.0,14.7623,14.8538,14.7623,14.8538,521000.0
2007-06-21 13:10:00,16.24,16.27,16.2,16.27,688000.0,14.8538,14.8812,14.8172,14.8812,688000.0
2007-06-21 13:15:00,16.27,16.35,16.27,16.29,1137000.0,14.8812,14.9544,14.8812,14.8995,1137000.0
2007-06-21 13:20:00,16.29,16.33,16.28,16.29,572000.0,14.8995,14.9361,14.8904,14.8995,572000.0
2007-06-21 13:25:00,16.29,16.34,16.26,16.34,500000.0,14.8995,14.9453,14.8721,14.9453,500000.0
2007-06-21 13:30:00,16.34,16.42,16.34,16.4,1164000.0,14.9453,15.0184,14.9453,15.0001,1164000.0
2007-06-21 13:35:00,16.38,16.4,16.34,16.37,585000.0,14.9819,15.0001,14.9453,14.9727,585000.0
2007-06-21 13:40:00,16.37,16.41,16.37,16.4,516000.0,14.9727,15.0093,14.9727,15.0001,516000.0
2007-06-21 13:45:00,16.4,16.4,16.35,16.36,658000.0,15.0001,15.0001,14.9544,14.9636,658000.0
2007-06-21 13:50:00,16.36,16.36,16.3,16.32,730000.0,14.9636,14.9636,14.9087,14.927,730000.0
2007-06-21 13:55:00,16.32,16.43,16.31,16.39,521000.0,14.927,15.0276,14.9178,14.991,521000.0
2007-06-21 14:00:00,16.39,16.4,16.37,16.37,500000.0,14.991,15.0001,14.9727,14.9727,500000.0
2007-06-21 14:05:00,16.36,16.39,16.36,16.37,163000.0,14.9636,14.991,14.9636,14.9727,163000.0
2007-06-21 14:10:00,16.37,16.38,16.35,16.37,232000.0,14.9727,14.9819,14.9544,14.9727,232000.0
2007-06-21 14:15:00,16.37,16.4,16.37,16.4,234000.0,14.9727,15.0001,14.9727,15.0001,234000.0
2007-06-21 14:20:00,16.4,16.4,16.38,16.4,294000.0,15.0001,15.0001,14.9819,15.0001,294000.0
2007-06-21 14:25:00,16.39,16.4,16.34,16.34,377000.0,14.991,15.0001,14.9453,14.9453,377000.0
2007-06-21 14:30:00,16.34,16.36,16.3,16.31,481000.0,14.9453,14.9636,14.9087,14.9178,481000.0
2007-06-21 14:35:00,16.31,16.35,16.3,16.3,430000.0,14.9178,14.9544,14.9087,14.9087,430000.0
2007-06-21 14:40:00,16.3,16.34,16.28,16.33,564000.0,14.9087,14.9453,14.8904,14.9361,564000.0
2007-06-21 14:45:00,16.33,16.33,16.27,16.27,448000.0,14.9361,14.9361,14.8812,14.8812,448000.0
2007-06-21 14:50:00,16.28,16.35,16.28,16.31,632000.0,14.8904,14.9544,14.8904,14.9178,632000.0
2007-06-21 14:55:00,16.31,16.38,16.31,16.37,667000.0,14.9178,14.9819,14.9178,14.9727,667000.0
2007-06-21 15:00:00,16.37,16.4,16.36,16.38,415000.0,14.9727,15.0001,14.9636,14.9819,415000.0
2007-06-21 15:05:00,16.38,16.39,16.35,16.38,324000.0,14.9819,14.991,14.9544,14.9819,324000.0
2007-06-21 15:10:00,16.37,16.38,16.36,16.38,171000.0,14.9727,14.9819,14.9636,14.9819,171000.0
2007-06-21 15:15:00,16.38,16.41,16.38,16.38,453000.0,14.9819,15.0093,14.9819,14.9819,453000.0
2007-06-21 15:20:00,16.38,16.42,16.37,16.39,335000.0,14.9819,15.0184,14.9727,14.991,335000.0
2007-06-21 15:25:00,16.4,16.4,16.38,16.39,296000.0,15.0001,15.0001,14.9819,14.991,296000.0
2007-06-21 15:30:00,16.4,16.4,16.38,16.4,349000.0,15.0001,15.0001,14.9819,15.0001,349000.0
2007-06-21 15:35:00,16.39,16.49,16.39,16.47,1274000.0,14.991,15.0825,14.991,15.0642,1274000.0
2007-06-21 15:40:00,16.47,16.49,16.43,16.46,778000.0,15.0642,15.0825,15.0276,15.055,778000.0
2007-06-21 15:45:00,16.45,16.48,16.43,16.46,617000.0,15.0459,15.0733,15.0276,15.055,617000.0
2007-06-21 15:50:00,16.46,16.49,16.46,16.47,453000.0,15.055,15.0825,15.055,15.0642,453000.0
2007-06-21 15:55:00,16.47,16.49,16.46,16.47,871000.0,15.0642,15.0825,15.055,15.0642,871000.0
2007-06-22 09:30:00,16.52,16.58,16.42,16.54,1003000.0,15.1099,15.1648,15.0184,15.1282,1003000.0
2007-06-22 09:35:00,16.54,16.64,16.52,16.59,1242000.0,15.1282,15.2197,15.1099,15.1739,1242000.0
2007-06-22 09:40:00,16.58,16.65,16.53,16.62,870000.0,15.1648,15.2288,15.119,15.2014,870000.0
2007-06-22 09:45:00,16.61,16.65,16.58,16.63,1094000.0,15.1922,15.2288,15.1648,15.2105,1094000.0
2007-06-22 09:50:00,16.62,16.71,16.62,16.7,1449000.0,15.2014,15.2837,15.2014,15.2745,1449000.0
2007-06-22 09:55:00,16.7,16.71,16.66,16.7,688000.0,15.2745,15.2837,15.238,15.2745,688000.0
2007-06-22 10:00:00,16.71,16.72,16.62,16.63,681000.0,15.2837,15.2928,15.2014,15.2105,681000.0
2007-06-22 10:05:00,16.63,16.63,16.56,16.59,767000.0,15.2105,15.2105,15.1465,15.1739,767000.0
2007-06-22 10:10:00,16.6,16.6,16.53,16.53,871000.0,15.1831,15.1831,15.119,15.119,871000.0
2007-06-22 10:15:00,16.53,16.64,16.52,16.62,660000.0,15.119,15.2197,15.1099,15.2014,660000.0
2007-06-22 10:20:00,16.62,16.63,16.56,16.59,694000.0,15.2014,15.2105,15.1465,15.1739,694000.0
2007-06-22 10:25:00,16.6,16.62,16.58,16.58,250000.0,15.1831,15.2014,15.1648,15.1648,250000.0
2007-06-22 10:30:00,16.58,16.64,16.55,16.61,739000.0,15.1648,15.2197,15.1373,15.1922,739000.0
2007-06-22 10:35:00,16.61,16.7,16.59,16.69,640000.0,15.1922,15.2745,15.1739,15.2654,640000.0
2007-06-22 10:40:00,16.69,16.69,16.63,16.64,383000.0,15.2654,15.2654,15.2105,15.2197,383000.0
2007-06-22 10:45:00,16.64,16.69,16.64,16.68,436000.0,15.2197,15.2654,15.2197,15.2562,436000.0
2007-06-22 10:50:00,16.68,16.76,16.67,16.73,850000.0,15.2562,15.3294,15.2471,15.302,850000.0
2007-06-22 10:55:00,16.73,16.74,16.7,16.71,366000.0,15.302,15.3111,15.2745,15.2837,366000.0
2007-06-22 11:00:00,16.71,16.73,16.64,16.66,744000.0,15.2837,15.302,15.2197,15.238,744000.0
2007-06-22 11:05:00,16.66,16.7,16.65,16.69,255000.0,15.238,15.2745,15.2288,15.2654,255000.0
2007-06-22 11:10:00,16.69,16.73,16.66,16.67,275000.0,15.2654,15.302,15.238,15.2471,275000.0
2007-06-22 11:15:00,16.68,16.68,16.65,16.67,157000.0,15.2562,15.2562,15.2288,15.2471,157000.0
2007-06-22 11:20:00,16.67,16.69,16.66,16.69,110000.0,15.2471,15.2654,15.238,15.2654,110000.0
2007-06-22 11:25:00,16.69,16.72,16.66,16.69,296000.0,15.2654,15.2928,15.238,15.2654,296000.0
2007-06-22 11:30:00,16.68,16.7,16.68,16.69,300000.0,15.2562,15.2745,15.2562,15.2654,300000.0
2007-06-22 11:35:00,16.7,16.7,16.68,16.7,111000.0,15.2745,15.2745,15.2562,15.2745,111000.0
2007-06-22 11:40:00,16.7,16.73,16.69,16.7,309000.0,15.2745,15.302,15.2654,15.2745,309000.0
2007-06-22 11:45:00,16.7,16.73,16.68,16.68,307000.0,15.2745,15.302,15.2562,15.2562,307000.0
2007-06-22 11:50:00,16.68,16.7,16.65,16.68,215000.0,15.2562,15.2745,15.2288,15.2562,215000.0
2007-06-22 11:55:00,16.69,16.69,16.67,16.69,88000.0,15.2654,15.2654,15.2471,15.2654,88000.0
2007-06-22 12:00:00,16.69,16.69,16.63,16.65,205000.0,15.2654,15.2654,15.2105,15.2288,205000.0
2007-06-22 12:05:00,16.65,16.65,16.6,16.61,334000.0,15.2288,15.2288,15.1831,15.1922,334000.0
2007-06-22 12:10:00,16.61,16.61,16.51,16.55,800000.0,15.1922,15.1922,15.1008,15.1373,800000.0
2007-06-22 12:15:00,16.54,16.55,16.45,16.48,643000.0,15.1282,15.1373,15.0459,15.0733,643000.0
2007-06-22 12:20:00,16.49,16.5,16.43,16.45,844000.0,15.0825,15.0916,15.0276,15.0459,844000.0
2007-06-22 12:25:00,16.46,16.51,16.46,16.47,610000.0,15.055,15.1008,15.055,15.0642,610000.0
2007-06-22 12:30:00,16.47,16.52,16.45,16.48,758000.0,15.0642,15.1099,15.0459,15.0733,758000.0
2007-06-22 12:35:00,16.48,16.51,16.46,16.51,560000.0,15.0733,15.1008,15.055,15.1008,560000.0
2007-06-22 12:40:00,16.5,16.56,16.48,16.5,600000.0,15.0916,15.1465,15.0733,15.0916,600000.0
2007-06-22 12:45:00,16.5,16.55,16.47,16.52,377000.0,15.0916,15.1373,15.0642,15.1099,377000.0
2007-06-22 12:50:00,16.53,16.53,16.5,16.51,346000.0,15.119,15.119,15.0916,15.1008,346000.0
2007-06-22 12:55:00,16.51,16.53,16.47,16.48,434000.0,15.1008,15.119,15.0642,15.0733,434000.0
2007-06-22 13:00:00,16.48,16.51,16.45,16.48,629000.0,15.0733,15.1008,15.0459,15.0733,629000.0
2007-06-22 13:05:00,16.48,16.54,16.47,16.54,332000.0,15.0733,15.1282,15.0642,15.1282,332000.0
2007-06-22 13:10:00,16.54,16.54,16.5,16.5,251000.0,15.1282,15.1282,15.0916,15.0916,251000.0
2007-06-22 13:15:00,16.51,16.54,16.5,16.52,336000.0,15.1008,15.1282,15.0916,15.1099,336000.0
2007-06-22 13:20:00,16.53,16.63,16.52,16.61,736000.0,15.119,15.2105,15.1099,15.1922,736000.0
2007-06-22 13:25:00,16.61,16.63,16.6,16.6,271000.0,15.1922,15.2105,15.1831,15.1831,271000.0
2007-06-22 13:30:00,16.61,16.62,16.57,16.59,221000.0,15.1922,15.2014,15.1556,15.1739,221000.0
2007-06-22 13:35:00,16.59,16.63,16.59,16.63,203000.0,15.1739,15.2105,15.1739,15.2105,203000.0
2007-06-22 13:40:00,16.63,16.65,16.58,16.59,254000.0,15.2105,15.2288,15.1648,15.1739,254000.0
2007-06-22 13:45:00,16.59,16.61,16.57,16.6,209000.0,15.1739,15.1922,15.1556,15.1831,209000.0
2007-06-22 13:50:00,16.59,16.61,16.58,16.58,118000.0,15.1739,15.1922,15.1648,15.1648,118000.0
2007-06-22 13:55:00,16.59,16.63,16.56,16.61,372000.0,15.1739,15.2105,15.1465,15.1922,372000.0
2007-06-22 14:00:00,16.61,16.61,16.59,16.6,221000.0,15.1922,15.1922,15.1739,15.1831,221000.0
2007-06-22 14:05:00,16.6,16.61,16.58,16.61,175000.0,15.1831,15.1922,15.1648,15.1922,175000.0
2007-06-22 14:10:00,16.6,16.63,16.6,16.61,249000.0,15.1831,15.2105,15.1831,15.1922,249000.0
2007-06-22 14:15:00,16.61,16.63,16.6,16.62,364000.0,15.1922,15.2105,15.1831,15.2014,364000.0
2007-06-22 14:20:00,16.61,16.63,16.6,16.61,234000.0,15.1922,15.2105,15.1831,15.1922,234000.0
2007-06-22 14:25:00,16.62,16.68,16.61,16.67,378000.0,15.2014,15.2562,15.1922,15.2471,378000.0
2007-06-22 14:30:00,16.67,16.7,16.66,16.68,662000.0,15.2471,15.2745,15.238,15.2562,662000.0
2007-06-22 14:35:00,16.68,16.72,16.67,16.69,848000.0,15.2562,15.2928,15.2471,15.2654,848000.0
2007-06-22 14:40:00,16.7,16.72,16.69,16.7,518000.0,15.2745,15.2928,15.2654,15.2745,518000.0
2007-06-22 14:45:00,16.7,16.72,16.7,16.7,333000.0,15.2745,15.2928,15.2745,15.2745,333000.0
2007-06-22 14:50:00,16.7,16.74,16.7,16.72,437000.0,15.2745,15.3111,15.2745,15.2928,437000.0
2007-06-22 14:55:00,16.72,16.73,16.66,16.68,540000.0,15.2928,15.302,15.238,15.2562,540000.0
2007-06-22 15:00:00,16.69,16.72,16.67,16.71,498000.0,15.2654,15.2928,15.2471,15.2837,498000.0
2007-06-22 15:05:00,16.71,16.72,16.69,16.7,297000.0,15.2837,15.2928,15.2654,15.2745,297000.0
2007-06-22 15:10:00,16.7,16.71,16.7,16.7,225000.0,15.2745,15.2837,15.2745,15.2745,225000.0
2007-06-22 15:15:00,16.7,16.71,16.69,16.7,230000.0,15.2745,15.2837,15.2654,15.2745,230000.0
2007-06-22 15:20:00,16.71,16.72,16.7,16.72,222000.0,15.2837,15.2928,15.2745,15.2928,222000.0
2007-06-22 15:25:00,16.72,16.72,16.68,16.69,349000.0,15.2928,15.2928,15.2562,15.2654,349000.0
2007-06-22 15:30:00,16.69,16.72,16.69,16.72,232000.0,15.2654,15.2928,15.2654,15.2928,232000.0
2007-06-22 15:35:00,16.71,16.71,16.65,16.67,516000.0,15.2837,15.2837,15.2288,15.2471,516000.0
2007-06-22 15:40:00,16.67,16.67,16.6,16.64,887000.0,15.2471,15.2471,15.1831,15.2197,887000.0
2007-06-22 15:45:00,16.64,16.74,16.64,16.72,832000.0,15.2197,15.3111,15.2197,15.2928,832000.0
2007-06-22 15:50:00,16.72,16.76,16.7,16.74,1303000.0,15.2928,15.3294,15.2745,15.3111,1303000.0
2007-06-22 15:55:00,16.74,16.81,16.72,16.8,1431000.0,15.3111,15.3751,15.2928,15.366,1431000.0
2007-06-25 09:30:00,16.9,16.9,16.71,16.71,874000.0,15.4575,15.4575,15.2837,15.2837,874000.0
2007-06-25 09:35:00,16.71,16.76,16.62,16.63,914000.0,15.2837,15.3294,15.2014,15.2105,914000.0
2007-06-25 09:40:00,16.63,16.7,16.56,16.58,1279000.0,15.2105,15.2745,15.1465,15.1648,1279000.0
2007-06-25 09:45:00,16.59,16.64,16.54,16.56,1150000.0,15.1739,15.2197,15.1282,15.1465,1150000.0
2007-06-25 09:50:00,16.56,16.67,16.51,16.64,1290000.0,15.1465,15.2471,15.1008,15.2197,1290000.0
2007-06-25 09:55:00,16.64,16.67,16.57,16.65,665000.0,15.2197,15.2471,15.1556,15.2288,665000.0
2007-06-25 10:00:00,16.65,16.68,16.64,16.66,747000.0,15.2288,15.2562,15.2197,15.238,747000.0
2007-06-25 10:05:00,16.66,16.67,16.55,16.63,673000.0,15.238,15.2471,15.1373,15.2105,673000.0
2007-06-25 10:10:00,16.63,16.74,16.61,16.73,423000.0,15.2105,15.3111,15.1922,15.302,423000.0
2007-06-25 10:15:00,16.73,16.8,16.71,16.75,1049000.0,15.302,15.366,15.2837,15.3203,1049000.0
2007-06-25 10:20:00,16.74,16.76,16.72,16.72,533000.0,15.3111,15.3294,15.2928,15.2928,533000.0
2007-06-25 10:25:00,16.72,16.73,16.69,16.69,393000.0,15.2928,15.302,15.2654,15.2654,393000.0
2007-06-25 10:30:00,16.69,16.72,16.65,16.66,326000.0,15.2654,15.2928,15.2288,15.238,326000.0
2007-06-25 10:35:00,16.66,16.68,16.63,16.66,209000.0,15.238,15.2562,15.2105,15.238,209000.0
2007-06-25 10:40:00,16.66,16.66,16.63,16.64,212000.0,15.238,15.238,15.2105,15.2197,212000.0
2007-06-25 10:45:00,16.64,16.65,16.62,16.64,241000.0,15.2197,15.2288,15.2014,15.2197,241000.0
2007-06-25 10:50:00,16.63,16.64,16.6,16.64,372000.0,15.2105,15.2197,15.1831,15.2197,372000.0
2007-06-25 10:55:00,16.64,16.65,16.62,16.65,438000.0,15.2197,15.2288,15.2014,15.2288,438000.0
2007-06-25 11:00:00,16.65,16.65,16.6,16.62,385000.0,15.2288,15.2288,15.1831,15.2014,385000.0
2007-06-25 11:05:00,16.62,16.64,16.61,16.61,137000.0,15.2014,15.2197,15.1922,15.1922,137000.0
2007-06-25 11:10:00,16.61,16.64,16.61,16.64,121000.0,15.1922,15.2197,15.1922,15.2197,121000.0
2007-06-25 11:15:00,16.64,16.69,16.63,16.68,445000.0,15.2197,15.2654,15.2105,15.2562,445000.0
2007-06-25 11:20:00,16.68,16.68,16.65,16.65,102000.0,15.2562,15.2562,15.2288,15.2288,102000.0
2007-06-25 11:25:00,16.65,16.68,16.63,16.68,178000.0,15.2288,15.2562,15.2105,15.2562,178000.0
2007-06-25 11:30:00,16.68,16.68,16.65,16.66,93000.0,15.2562,15.2562,15.2288,15.238,93000.0
2007-06-25 11:35:00,16.65,16.66,16.64,16.65,76000.0,15.2288,15.238,15.2197,15.2288,76000.0
2007-06-25 11:40:00,16.66,16.67,16.65,16.65,140000.0,15.238,15.2471,15.2288,15.2288,140000.0
2007-06-25 11:45:00,16.65,16.67,16.64,16.67,170000.0,15.2288,15.2471,15.2197,15.2471,170000.0
2007-06-25 11:50:00,16.66,16.66,16.64,16.65,79000.0,15.238,15.238,15.2197,15.2288,79000.0
2007-06-25 11:55:00,16.66,16.67,16.65,16.67,185000.0,15.238,15.2471,15.2288,15.2471,185000.0
2007-06-25 12:00:00,16.67,16.72,16.67,16.68,339000.0,15.2471,15.2928,15.2471,15.2562,339000.0
2007-06-25 12:05:00,16.68,16.72,16.68,16.72,133000.0,15.2562,15.2928,15.2562,15.2928,133000.0
2007-06-25 12:10:00,16.72,16.72,16.7,16.72,114000.0,15.2928,15.2928,15.2745,15.2928,114000.0
2007-06-25 12:15:00,16.72,16.74,16.72,16.74,237000.0,15.2928,15.3111,15.2928,15.3111,237000.0
2007-06-25 12:20:00,16.74,16.74,16.7,16.7,185000.0,15.3111,15.3111,15.2745,15.2745,185000.0
2007-06-25 12:25:00,16.7,16.72,16.66,16.67,143000.0,15.2745,15.2928,15.238,15.2471,143000.0
2007-06-25 12:30:00,16.66,16.67,16.65,16.65,121000.0,15.238,15.2471,15.2288,15.2288,121000.0
2007-06-25 12:35:00,16.66,16.66,16.62,16.65,199000.0,15.238,15.238,15.2014,15.2288,199000.0
2007-06-25 12:40:00,16.65,16.67,16.65,16.67,104000.0,15.2288,15.2471,15.2288,15.2471,104000.0
2007-06-25 12:45:00,16.67,16.67,16.65,16.65,138000.0,15.2471,15.2471,15.2288,15.2288,138000.0
2007-06-25 12:50:00,16.65,16.66,16.65,16.66,61000.0,15.2288,15.238,15.2288,15.238,61000.0
2007-06-25 12:55:00,16.66,16.66,16.62,16.64,149000.0,15.238,15.238,15.2014,15.2197,149000.0
2007-06-25 13:00:00,16.64,16.67,16.64,16.64,116000.0,15.2197,15.2471,15.2197,15.2197,116000.0
2007-06-25 13:05:00,16.64,16.67,16.63,16.66,96000.0,15.2197,15.2471,15.2105,15.238,96000.0
2007-06-25 13:10:00,16.66,16.69,16.66,16.67,99000.0,15.238,15.2654,15.238,15.2471,99000.0
2007-06-25 13:15:00,16.68,16.68,16.64,16.65,97000.0,15.2562,15.2562,15.2197,15.2288,97000.0
2007-06-25 13:20:00,16.65,16.68,16.65,16.66,177000.0,15.2288,15.2562,15.2288,15.238,177000.0
2007-06-25 13:25:00,16.67,16.68,16.64,16.65,147000.0,15.2471,15.2562,15.2197,15.2288,147000.0
2007-06-25 13:30:00,16.65,16.68,16.63,16.67,379000.0,15.2288,15.2562,15.2105,15.2471,379000.0
2007-06-25 13:35:00,16.67,16.68,16.65,16.66,211000.0,15.2471,15.2562,15.2288,15.238,211000.0
2007-06-25 13:40:00,16.66,16.66,16.65,16.66,98000.0,15.238,15.238,15.2288,15.238,98000.0
2007-06-25 13:45:00,16.66,16.66,16.63,16.65,213000.0,15.238,15.238,15.2105,15.2288,213000.0
2007-06-25 13:50:00,16.65,16.65,16.63,16.63,131000.0,15.2288,15.2288,15.2105,15.2105,131000.0
2007-06-25 13:55:00,16.63,16.63,16.61,16.61,272000.0,15.2105,15.2105,15.1922,15.1922,272000.0
2007-06-25 14:00:00,16.61,16.62,16.58,16.59,440000.0,15.1922,15.2014,15.1648,15.1739,440000.0
2007-06-25 14:05:00,16.59,16.6,16.47,16.5,1507000.0,15.1739,15.1831,15.0642,15.0916,1507000.0
2007-06-25 14:10:00,16.5,16.52,16.47,16.49,523000.0,15.0916,15.1099,15.0642,15.0825,523000.0
2007-06-25 14:15:00,16.49,16.54,16.48,16.51,239000.0,15.0825,15.1282,15.0733,15.1008,239000.0
2007-06-25 14:20:00,16.51,16.54,16.51,16.52,262000.0,15.1008,15.1282,15.1008,15.1099,262000.0
2007-06-25 14:25:00,16.52,16.52,16.42,16.42,526000.0,15.1099,15.1099,15.0184,15.0184,526000.0
2007-06-25 14:30:00,16.43,16.48,16.36,16.37,846000.0,15.0276,15.0733,14.9636,14.9727,846000.0
2007-06-25 14:35:00,16.37,16.39,16.32,16.34,869000.0,14.9727,14.991,14.927,14.9453,869000.0
2007-06-25 14:40:00,16.34,16.34,16.13,16.16,1755000.0,14.9453,14.9453,14.7532,14.7806,1755000.0
2007-06-25 14:45:00,16.16,16.22,16.11,16.17,2040000.0,14.7806,14.8355,14.7349,14.7898,2040000.0
2007-06-25 14:50:00,16.17,16.23,16.13,16.14,1115000.0,14.7898,14.8447,14.7532,14.7623,1115000.0
2007-06-25 14:55:00,16.14,16.2,16.13,16.17,571000.0,14.7623,14.8172,14.7532,14.7898,571000.0
2007-06-25 15:00:00,16.17,16.18,16.13,16.16,654000.0,14.7898,14.7989,14.7532,14.7806,654000.0
2007-06-25 15:05:00,16.16,16.18,16.07,16.13,1226000.0,14.7806,14.7989,14.6983,14.7532,1226000.0
2007-06-25 15:10:00,16.13,16.17,16.11,16.13,603000.0,14.7532,14.7898,14.7349,14.7532,603000.0
2007-06-25 15:15:00,16.13,16.19,16.1,16.16,1122000.0,14.7532,14.8081,14.7258,14.7806,1122000.0
2007-06-25 15:20:00,16.16,16.9,16.12,16.24,994000.0,14.7806,15.4575,14.744,14.8538,994000.0
2007-06-25 15:25:00,16.24,16.24,16.16,16.18,740000.0,14.8538,14.8538,14.7806,14.7989,740000.0
2007-06-25 15:30:00,16.18,16.22,16.18,16.22,580000.0,14.7989,14.8355,14.7989,14.8355,580000.0
2007-06-25 15:35:00,16.22,16.26,16.22,16.24,792000.0,14.8355,14.8721,14.8355,14.8538,792000.0
2007-06-25 15:40:00,16.24,16.25,16.18,16.21,556000.0,14.8538,14.8629,14.7989,14.8264,556000.0
2007-06-25 15:45:00,16.21,16.21,16.15,16.17,622000.0,14.8264,14.8264,14.7715,14.7898,622000.0
2007-06-25 15:50:00,16.17,16.19,16.16,16.17,594000.0,14.7898,14.8081,14.7806,14.7898,594000.0
2007-06-25 15:55:00,16.17,16.19,16.13,16.18,1019000.0,14.7898,14.8081,14.7532,14.7989,1019000.0
2007-06-26 09:30:00,16.35,16.45,16.3,16.35,1497000.0,14.9544,15.0459,14.9087,14.9544,1497000.0
2007-06-26 09:35:00,16.34,16.37,16.25,16.31,1176000.0,14.9453,14.9727,14.8629,14.9178,1176000.0
2007-06-26 09:40:00,16.32,16.35,16.3,16.32,582000.0,14.927,14.9544,14.9087,14.927,582000.0
2007-06-26 09:45:00,16.32,16.49,16.31,16.46,1056000.0,14.927,15.0825,14.9178,15.055,1056000.0
2007-06-26 09:50:00,16.46,16.52,16.43,16.46,1253000.0,15.055,15.1099,15.0276,15.055,1253000.0
2007-06-26 09:55:00,16.46,16.54,16.46,16.49,980000.0,15.055,15.1282,15.055,15.0825,980000.0
2007-06-26 10:00:00,16.49,16.49,16.41,16.42,1098000.0,15.0825,15.0825,15.0093,15.0184,1098000.0
2007-06-26 10:05:00,16.41,16.43,16.38,16.41,1032000.0,15.0093,15.0276,14.9819,15.0093,1032000.0
2007-06-26 10:10:00,16.42,16.45,16.35,16.38,1236000.0,15.0184,15.0459,14.9544,14.9819,1236000.0
2007-06-26 10:15:00,16.38,16.39,16.35,16.37,630000.0,14.9819,14.991,14.9544,14.9727,630000.0
2007-06-26 10:20:00,16.37,16.41,16.37,16.38,386000.0,14.9727,15.0093,14.9727,14.9819,386000.0
2007-06-26 10:25:00,16.37,16.38,16.28,16.29,905000.0,14.9727,14.9819,14.8904,14.8995,905000.0
2007-06-26 10:30:00,16.29,16.32,16.25,16.25,718000.0,14.8995,14.927,14.8629,14.8629,718000.0
2007-06-26 10:35:00,16.25,16.39,16.23,16.37,1067000.0,14.8629,14.991,14.8447,14.9727,1067000.0
2007-06-26 10:40:00,16.37,16.43,16.34,16.4,1094000.0,14.9727,15.0276,14.9453,15.0001,1094000.0
2007-06-26 10:45:00,16.4,16.4,16.29,16.3,434000.0,15.0001,15.0001,14.8995,14.9087,434000.0
2007-06-26 10:50:00,16.3,16.33,16.23,16.29,522000.0,14.9087,14.9361,14.8447,14.8995,522000.0
2007-06-26 10:55:00,16.28,16.34,16.2,16.23,1050000.0,14.8904,14.9453,14.8172,14.8447,1050000.0
2007-06-26 11:00:00,16.23,16.28,16.19,16.25,791000.0,14.8447,14.8904,14.8081,14.8629,791000.0
2007-06-26 11:05:00,16.25,16.26,16.21,16.22,403000.0,14.8629,14.8721,14.8264,14.8355,403000.0
2007-06-26 11:10:00,16.22,16.33,16.22,16.3,517000.0,14.8355,14.9361,14.8355,14.9087,517000.0
2007-06-26 11:15:00,16.3,16.38,16.3,16.36,808000.0,14.9087,14.9819,14.9087,14.9636,808000.0
2007-06-26 11:20:00,16.36,16.43,16.35,16.38,350000.0,14.9636,15.0276,14.9544,14.9819,350000.0
2007-06-26 11:25:00,16.38,16.42,16.35,16.41,435000.0,14.9819,15.0184,14.9544,15.0093,435000.0
2007-06-26 11:30:00,16.41,16.41,16.34,16.37,457000.0,15.0093,15.0093,14.9453,14.9727,457000.0
2007-06-26 11:35:00,16.37,16.4,16.35,16.38,222000.0,14.9727,15.0001,14.9544,14.9819,222000.0
2007-06-26 11:40:00,16.38,16.45,16.37,16.44,471000.0,14.9819,15.0459,14.9727,15.0367,471000.0
2007-06-26 11:45:00,16.44,16.51,16.44,16.49,819000.0,15.0367,15.1008,15.0367,15.0825,819000.0
2007-06-26 11:50:00,16.49,16.5,16.46,16.49,262000.0,15.0825,15.0916,15.055,15.0825,262000.0
2007-06-26 11:55:00,16.49,16.52,16.46,16.49,617000.0,15.0825,15.1099,15.055,15.0825,617000.0
2007-06-26 12:00:00,16.48,16.52,16.47,16.48,586000.0,15.0733,15.1099,15.0642,15.0733,586000.0
2007-06-26 12:05:00,16.48,16.49,16.43,16.43,263000.0,15.0733,15.0825,15.0276,15.0276,263000.0
2007-06-26 12:10:00,16.43,16.46,16.4,16.44,275000.0,15.0276,15.055,15.0001,15.0367,275000.0
2007-06-26 12:15:00,16.44,16.44,16.39,16.41,167000.0,15.0367,15.0367,14.991,15.0093,167000.0
2007-06-26 12:20:00,16.42,16.42,16.41,16.42,88000.0,15.0184,15.0184,15.0093,15.0184,88000.0
2007-06-26 12:25:00,16.42,16.42,16.4,16.41,162000.0,15.0184,15.0184,15.0001,15.0093,162000.0
2007-06-26 12:30:00,16.41,16.42,16.38,16.39,387000.0,15.0093,15.0184,14.9819,14.991,387000.0
2007-06-26 12:35:00,16.39,16.39,16.31,16.32,297000.0,14.991,14.991,14.9178,14.927,297000.0
2007-06-26 12:40:00,16.32,16.34,16.28,16.34,328000.0,14.927,14.9453,14.8904,14.9453,328000.0
2007-06-26 12:45:00,16.34,16.42,16.34,16.39,329000.0,14.9453,15.0184,14.9453,14.991,329000.0
2007-06-26 12:50:00,16.39,16.4,16.34,16.36,244000.0,14.991,15.0001,14.9453,14.9636,244000.0
2007-06-26 12:55:00,16.36,16.38,16.33,16.33,368000.0,14.9636,14.9819,14.9361,14.9361,368000.0
2007-06-26 13:00:00,16.34,16.35,16.31,16.31,94000.0,14.9453,14.9544,14.9178,14.9178,94000.0
2007-06-26 13:05:00,16.31,16.37,16.3,16.37,191000.0,14.9178,14.9727,14.9087,14.9727,191000.0
2007-06-26 13:10:00,16.37,16.4,16.34,16.37,186000.0,14.9727,15.0001,14.9453,14.9727,186000.0
2007-06-26 13:15:00,16.37,16.37,16.35,16.35,62000.0,14.9727,14.9727,14.9544,14.9544,62000.0
2007-06-26 13:20:00,16.35,16.36,16.31,16.32,260000.0,14.9544,14.9636,14.9178,14.927,260000.0
2007-06-26 13:25:00,16.32,16.32,16.24,16.26,527000.0,14.927,14.927,14.8538,14.8721,527000.0
2007-06-26 13:30:00,16.26,16.28,16.24,16.27,439000.0,14.8721,14.8904,14.8538,14.8812,439000.0
2007-06-26 13:35:00,16.26,16.28,16.24,16.25,312000.0,14.8721,14.8904,14.8538,14.8629,312000.0
2007-06-26 13:40:00,16.25,16.29,16.25,16.28,255000.0,14.8629,14.8995,14.8629,14.8904,255000.0
2007-06-26 13:45:00,16.28,16.31,16.23,16.23,568000.0,14.8904,14.9178,14.8447,14.8447,568000.0
2007-06-26 13:50:00,16.23,16.27,16.22,16.26,388000.0,14.8447,14.8812,14.8355,14.8721,388000.0
2007-06-26 13:55:00,16.26,16.28,16.22,16.23,414000.0,14.8721,14.8904,14.8355,14.8447,414000.0
2007-06-26 14:00:00,16.23,16.28,16.22,16.23,579000.0,14.8447,14.8904,14.8355,14.8447,579000.0
2007-06-26 14:05:00,16.24,16.27,16.2,16.23,344000.0,14.8538,14.8812,14.8172,14.8447,344000.0
2007-06-26 14:10:00,16.23,16.25,16.22,16.23,179000.0,14.8447,14.8629,14.8355,14.8447,179000.0
2007-06-26 14:15:00,16.24,16.24,16.15,16.16,643000.0,14.8538,14.8538,14.7715,14.7806,643000.0
2007-06-26 14:20:00,16.16,16.18,16.15,16.16,619000.0,14.7806,14.7989,14.7715,14.7806,619000.0
2007-06-26 14:25:00,16.16,16.18,16.11,16.14,807000.0,14.7806,14.7989,14.7349,14.7623,807000.0
2007-06-26 14:30:00,16.14,16.15,16.11,16.13,387000.0,14.7623,14.7715,14.7349,14.7532,387000.0
2007-06-26 14:35:00,16.12,16.14,16.06,16.06,778000.0,14.744,14.7623,14.6892,14.6892,778000.0
2007-06-26 14:40:00,16.07,16.07,16.0,16.05,1191000.0,14.6983,14.6983,14.6343,14.68,1191000.0
2007-06-26 14:45:00,16.04,16.09,16.02,16.07,453000.0,14.6709,14.7166,14.6526,14.6983,453000.0
2007-06-26 14:50:00,16.08,16.11,16.08,16.09,358000.0,14.7075,14.7349,14.7075,14.7166,358000.0
2007-06-26 14:55:00,16.09,16.13,16.06,16.07,569000.0,14.7166,14.7532,14.6892,14.6983,569000.0
2007-06-26 15:00:00,16.07,16.08,16.02,16.04,734000.0,14.6983,14.7075,14.6526,14.6709,734000.0
2007-06-26 15:05:00,16.06,16.09,16.03,16.08,472000.0,14.6892,14.7166,14.6617,14.7075,472000.0
2007-06-26 15:10:00,16.08,16.16,16.07,16.13,798000.0,14.7075,14.7806,14.6983,14.7532,798000.0
2007-06-26 15:15:00,16.13,16.17,16.09,16.11,580000.0,14.7532,14.7898,14.7166,14.7349,580000.0
2007-06-26 15:20:00,16.11,16.14,16.1,16.14,242000.0,14.7349,14.7623,14.7258,14.7623,242000.0
2007-06-26 15:25:00,16.14,16.15,16.11,16.11,247000.0,14.7623,14.7715,14.7349,14.7349,247000.0
2007-06-26 15:30:00,16.11,16.18,16.11,16.16,407000.0,14.7349,14.7989,14.7349,14.7806,407000.0
2007-06-26 15:35:00,16.16,16.18,16.14,16.16,374000.0,14.7806,14.7989,14.7623,14.7806,374000.0
2007-06-26 15:40:00,16.16,16.16,16.13,16.13,291000.0,14.7806,14.7806,14.7532,14.7532,291000.0
2007-06-26 15:45:00,16.13,16.17,16.12,16.16,383000.0,14.7532,14.7898,14.744,14.7806,383000.0
2007-06-26 15:50:00,16.17,16.17,16.11,16.14,613000.0,14.7898,14.7898,14.7349,14.7623,613000.0
2007-06-26 15:55:00,16.14,16.19,16.14,16.18,1050000.0,14.7623,14.8081,14.7623,14.7989,1050000.0
2007-06-27 09:30:00,16.18,16.18,15.89,15.93,849000.0,14.7989,14.7989,14.5337,14.5703,849000.0
2007-06-27 09:35:00,15.89,16.04,15.86,16.0,900000.0,14.5337,14.6709,14.5062,14.6343,900000.0
2007-06-27 09:40:00,15.99,16.0,15.81,15.82,1022000.0,14.6251,14.6343,14.4605,14.4697,1022000.0
2007-06-27 09:45:00,15.83,15.88,15.78,15.85,1431000.0,14.4788,14.5245,14.4331,14.4971,1431000.0
2007-06-27 09:50:00,15.85,15.99,15.81,15.99,1334000.0,14.4971,14.6251,14.4605,14.6251,1334000.0
2007-06-27 09:55:00,15.95,15.98,15.85,15.86,782000.0,14.5886,14.616,14.4971,14.5062,782000.0
2007-06-27 10:00:00,15.87,15.9,15.85,15.87,517000.0,14.5154,14.5428,14.4971,14.5154,517000.0
2007-06-27 10:05:00,15.87,15.92,15.85,15.89,554000.0,14.5154,14.5611,14.4971,14.5337,554000.0
2007-06-27 10:10:00,15.89,15.91,15.86,15.87,558000.0,14.5337,14.552,14.5062,14.5154,558000.0
2007-06-27 10:15:00,15.88,15.95,15.88,15.9,550000.0,14.5245,14.5886,14.5245,14.5428,550000.0
2007-06-27 10:20:00,15.89,15.94,15.86,15.93,413000.0,14.5337,14.5794,14.5062,14.5703,413000.0
2007-06-27 10:25:00,15.93,15.96,15.9,15.95,281000.0,14.5703,14.5977,14.5428,14.5886,281000.0
2007-06-27 10:30:00,15.95,16.06,15.94,16.05,639000.0,14.5886,14.6892,14.5794,14.68,639000.0
2007-06-27 10:35:00,16.05,16.1,16.01,16.07,601000.0,14.68,14.7258,14.6434,14.6983,601000.0
2007-06-27 10:40:00,16.07,16.08,16.03,16.04,507000.0,14.6983,14.7075,14.6617,14.6709,507000.0
2007-06-27 10:45:00,16.03,16.04,15.98,15.98,383000.0,14.6617,14.6709,14.616,14.616,383000.0
2007-06-27 10:50:00,15.98,16.03,15.96,16.01,415000.0,14.616,14.6617,14.5977,14.6434,415000.0
2007-06-27 10:55:00,16.01,16.12,16.01,16.1,504000.0,14.6434,14.744,14.6434,14.7258,504000.0
2007-06-27 11:00:00,16.1,16.1,16.05,16.07,253000.0,14.7258,14.7258,14.68,14.6983,253000.0
2007-06-27 11:05:00,16.07,16.13,16.06,16.13,210000.0,14.6983,14.7532,14.6892,14.7532,210000.0
2007-06-27 11:10:00,16.13,16.25,16.13,16.16,715000.0,14.7532,14.8629,14.7532,14.7806,715000.0
2007-06-27 11:15:00,16.17,16.23,16.16,16.17,481000.0,14.7898,14.8447,14.7806,14.7898,481000.0
2007-06-27 11:20:00,16.17,16.18,16.12,16.14,203000.0,14.7898,14.7989,14.744,14.7623,203000.0
2007-06-27 11:25:00,16.14,16.18,16.13,16.16,97000.0,14.7623,14.7989,14.7532,14.7806,97000.0
2007-06-27 11:30:00,16.15,16.16,16.08,16.12,390000.0,14.7715,14.7806,14.7075,14.744,390000.0
2007-06-27 11:35:00,16.12,16.14,16.09,16.13,141000.0,14.744,14.7623,14.7166,14.7532,141000.0
2007-06-27 11:40:00,16.14,16.15,16.11,16.14,132000.0,14.7623,14.7715,14.7349,14.7623,132000.0
2007-06-27 11:45:00,16.12,16.15,16.12,16.14,80000.0,14.744,14.7715,14.744,14.7623,80000.0
2007-06-27 11:50:00,16.15,16.21,16.14,16.19,184000.0,14.7715,14.8264,14.7623,14.8081,184000.0
2007-06-27 11:55:00,16.19,16.21,16.16,16.17,189000.0,14.8081,14.8264,14.7806,14.7898,189000.0
2007-06-27 12:00:00,16.17,16.21,16.16,16.19,308000.0,14.7898,14.8264,14.7806,14.8081,308000.0
2007-06-27 12:05:00,16.19,16.21,16.18,16.19,221000.0,14.8081,14.8264,14.7989,14.8081,221000.0
2007-06-27 12:10:00,16.19,16.2,16.17,16.17,250000.0,14.8081,14.8172,14.7898,14.7898,250000.0
2007-06-27 12:15:00,16.18,16.19,16.13,16.14,428000.0,14.7989,14.8081,14.7532,14.7623,428000.0
2007-06-27 12:20:00,16.14,16.16,16.13,16.16,201000.0,14.7623,14.7806,14.7532,14.7806,201000.0
2007-06-27 12:25:00,16.16,16.16,16.13,16.15,133000.0,14.7806,14.7806,14.7532,14.7715,133000.0
2007-06-27 12:30:00,16.16,16.16,16.13,16.15,95000.0,14.7806,14.7806,14.7532,14.7715,95000.0
2007-06-27 12:35:00,16.15,16.23,16.15,16.22,402000.0,14.7715,14.8447,14.7715,14.8355,402000.0
2007-06-27 12:40:00,16.22,16.23,16.17,16.19,206000.0,14.8355,14.8447,14.7898,14.8081,206000.0
2007-06-27 12:45:00,16.19,16.23,16.18,16.19,246000.0,14.8081,14.8447,14.7989,14.8081,246000.0
2007-06-27 12:50:00,16.19,16.2,16.18,16.19,85000.0,14.8081,14.8172,14.7989,14.8081,85000.0
2007-06-27 12:55:00,16.18,16.19,16.16,16.17,239000.0,14.7989,14.8081,14.7806,14.7898,239000.0
2007-06-27 13:00:00,16.17,16.19,16.17,16.19,125000.0,14.7898,14.8081,14.7898,14.8081,125000.0
2007-06-27 13:05:00,16.19,16.19,16.17,16.18,81000.0,14.8081,14.8081,14.7898,14.7989,81000.0
2007-06-27 13:10:00,16.18,16.18,16.12,16.14,151000.0,14.7989,14.7989,14.744,14.7623,151000.0
2007-06-27 13:15:00,16.13,16.15,16.12,16.14,121000.0,14.7532,14.7715,14.744,14.7623,121000.0
2007-06-27 13:20:00,16.14,16.17,16.14,16.14,242000.0,14.7623,14.7898,14.7623,14.7623,242000.0
2007-06-27 13:25:00,16.13,16.16,16.12,16.15,188000.0,14.7532,14.7806,14.744,14.7715,188000.0
2007-06-27 13:30:00,16.13,16.14,16.09,16.09,201000.0,14.7532,14.7623,14.7166,14.7166,201000.0
2007-06-27 13:35:00,16.09,16.12,16.06,16.1,319000.0,14.7166,14.744,14.6892,14.7258,319000.0
2007-06-27 13:40:00,16.1,16.14,16.08,16.13,171000.0,14.7258,14.7623,14.7075,14.7532,171000.0
2007-06-27 13:45:00,16.13,16.19,16.12,16.17,254000.0,14.7532,14.8081,14.744,14.7898,254000.0
2007-06-27 13:50:00,16.17,16.23,16.17,16.21,410000.0,14.7898,14.8447,14.7898,14.8264,410000.0
2007-06-27 13:55:00,16.21,16.23,16.19,16.2,331000.0,14.8264,14.8447,14.8081,14.8172,331000.0
2007-06-27 14:00:00,16.2,16.28,16.2,16.23,520000.0,14.8172,14.8904,14.8172,14.8447,520000.0
2007-06-27 14:05:00,16.23,16.25,16.2,16.22,456000.0,14.8447,14.8629,14.8172,14.8355,456000.0
2007-06-27 14:10:00,16.22,16.3,16.21,16.29,524000.0,14.8355,14.9087,14.8264,14.8995,524000.0
2007-06-27 14:15:00,16.29,16.33,16.25,16.28,594000.0,14.8995,14.9361,14.8629,14.8904,594000.0
2007-06-27 14:20:00,16.28,16.28,16.25,16.27,260000.0,14.8904,14.8904,14.8629,14.8812,260000.0
2007-06-27 14:25:00,16.27,16.34,16.27,16.34,412000.0,14.8812,14.9453,14.8812,14.9453,412000.0
2007-06-27 14:30:00,16.34,16.34,16.3,16.31,429000.0,14.9453,14.9453,14.9087,14.9178,429000.0
2007-06-27 14:35:00,16.3,16.34,16.3,16.33,287000.0,14.9087,14.9453,14.9087,14.9361,287000.0
2007-06-27 14:40:00,16.33,16.36,16.33,16.35,394000.0,14.9361,14.9636,14.9361,14.9544,394000.0
2007-06-27 14:45:00,16.35,16.42,16.35,16.39,545000.0,14.9544,15.0184,14.9544,14.991,545000.0
2007-06-27 14:50:00,16.38,16.4,16.35,16.36,270000.0,14.9819,15.0001,14.9544,14.9636,270000.0
2007-06-27 14:55:00,16.36,16.37,16.31,16.32,350000.0,14.9636,14.9727,14.9178,14.927,350000.0
2007-06-27 15:00:00,16.33,16.4,16.33,16.39,222000.0,14.9361,15.0001,14.9361,14.991,222000.0
2007-06-27 15:05:00,16.39,16.45,16.39,16.4,649000.0,14.991,15.0459,14.991,15.0001,649000.0
2007-06-27 15:10:00,16.41,16.43,16.37,16.38,258000.0,15.0093,15.0276,14.9727,14.9819,258000.0
2007-06-27 15:15:00,16.38,16.42,16.37,16.39,254000.0,14.9819,15.0184,14.9727,14.991,254000.0
2007-06-27 15:20:00,16.4,16.4,16.33,16.34,492000.0,15.0001,15.0001,14.9361,14.9453,492000.0
2007-06-27 15:25:00,16.34,16.36,16.33,16.34,377000.0,14.9453,14.9636,14.9361,14.9453,377000.0
2007-06-27 15:30:00,16.34,16.35,16.33,16.34,341000.0,14.9453,14.9544,14.9361,14.9453,341000.0
2007-06-27 15:35:00,16.34,16.34,16.26,16.28,1023000.0,14.9453,14.9453,14.8721,14.8904,1023000.0
2007-06-27 15:40:00,16.29,16.33,16.26,16.3,402000.0,14.8995,14.9361,14.8721,14.9087,402000.0
2007-06-27 15:45:00,16.3,16.31,16.24,16.24,373000.0,14.9087,14.9178,14.8538,14.8538,373000.0
2007-06-27 15:50:00,16.24,16.28,16.23,16.28,581000.0,14.8538,14.8904,14.8447,14.8904,581000.0
2007-06-27 15:55:00,16.28,16.3,16.26,16.27,868000.0,14.8904,14.9087,14.8721,14.8812,868000.0
2007-06-28 09:30:00,16.31,16.31,16.12,16.3,403000.0,14.9178,14.9178,14.744,14.9087,403000.0
2007-06-28 09:35:00,16.3,16.35,16.24,16.26,457000.0,14.9087,14.9544,14.8538,14.8721,457000.0
2007-06-28 09:40:00,16.26,16.3,16.25,16.26,339000.0,14.8721,14.9087,14.8629,14.8721,339000.0
2007-06-28 09:45:00,16.27,16.44,16.27,16.4,633000.0,14.8812,15.0367,14.8812,15.0001,633000.0
2007-06-28 09:50:00,16.39,16.43,16.39,16.42,365000.0,14.991,15.0276,14.991,15.0184,365000.0
2007-06-28 09:55:00,16.42,16.5,16.39,16.47,529000.0,15.0184,15.0916,14.991,15.0642,529000.0
2007-06-28 10:00:00,16.47,16.51,16.46,16.48,504000.0,15.0642,15.1008,15.055,15.0733,504000.0
2007-06-28 10:05:00,16.47,16.49,16.42,16.42,238000.0,15.0642,15.0825,15.0184,15.0184,238000.0
2007-06-28 10:10:00,16.42,16.48,16.34,16.42,745000.0,15.0184,15.0733,14.9453,15.0184,745000.0
2007-06-28 10:15:00,16.42,16.44,16.4,16.4,288000.0,15.0184,15.0367,15.0001,15.0001,288000.0
2007-06-28 10:20:00,16.41,16.43,16.37,16.38,286000.0,15.0093,15.0276,14.9727,14.9819,286000.0
2007-06-28 10:25:00,16.38,16.44,16.38,16.43,157000.0,14.9819,15.0367,14.9819,15.0276,157000.0
2007-06-28 10:30:00,16.43,16.5,16.43,16.49,428000.0,15.0276,15.0916,15.0276,15.0825,428000.0
2007-06-28 10:35:00,16.48,16.5,16.42,16.46,311000.0,15.0733,15.0916,15.0184,15.055,311000.0
2007-06-28 10:40:00,16.46,16.48,16.44,16.46,110000.0,15.055,15.0733,15.0367,15.055,110000.0
2007-06-28 10:45:00,16.47,16.47,16.44,16.47,323000.0,15.0642,15.0642,15.0367,15.0642,323000.0
2007-06-28 10:50:00,16.47,16.47,16.41,16.42,244000.0,15.0642,15.0642,15.0093,15.0184,244000.0
2007-06-28 10:55:00,16.42,16.42,16.38,16.4,148000.0,15.0184,15.0184,14.9819,15.0001,148000.0
2007-06-28 11:00:00,16.4,16.42,16.38,16.41,126000.0,15.0001,15.0184,14.9819,15.0093,126000.0
2007-06-28 11:05:00,16.41,16.41,16.38,16.39,73000.0,15.0093,15.0093,14.9819,14.991,73000.0
2007-06-28 11:10:00,16.4,16.46,16.39,16.45,93000.0,15.0001,15.055,14.991,15.0459,93000.0
2007-06-28 11:15:00,16.45,16.46,16.44,16.45,112000.0,15.0459,15.055,15.0367,15.0459,112000.0
2007-06-28 11:20:00,16.45,16.45,16.39,16.39,212000.0,15.0459,15.0459,14.991,14.991,212000.0
2007-06-28 11:25:00,16.39,16.4,16.38,16.39,137000.0,14.991,15.0001,14.9819,14.991,137000.0
2007-06-28 11:30:00,16.39,16.41,16.38,16.39,190000.0,14.991,15.0093,14.9819,14.991,190000.0
2007-06-28 11:35:00,16.39,16.41,16.39,16.4,93000.0,14.991,15.0093,14.991,15.0001,93000.0
2007-06-28 11:40:00,16.41,16.43,16.39,16.43,131000.0,15.0093,15.0276,14.991,15.0276,131000.0
2007-06-28 11:45:00,16.43,16.46,16.42,16.43,144000.0,15.0276,15.055,15.0184,15.0276,144000.0
2007-06-28 11:50:00,16.44,16.46,16.43,16.46,101000.0,15.0367,15.055,15.0276,15.055,101000.0
2007-06-28 11:55:00,16.46,16.48,16.45,16.46,169000.0,15.055,15.0733,15.0459,15.055,169000.0
2007-06-28 12:00:00,16.46,16.46,16.43,16.44,85000.0,15.055,15.055,15.0276,15.0367,85000.0
2007-06-28 12:05:00,16.43,16.46,16.43,16.44,67000.0,15.0276,15.055,15.0276,15.0367,67000.0
2007-06-28 12:10:00,16.43,16.43,16.4,16.42,67000.0,15.0276,15.0276,15.0001,15.0184,67000.0
2007-06-28 12:15:00,16.41,16.45,16.41,16.43,169000.0,15.0093,15.0459,15.0093,15.0276,169000.0
2007-06-28 12:20:00,16.43,16.48,16.42,16.46,152000.0,15.0276,15.0733,15.0184,15.055,152000.0
2007-06-28 12:25:00,16.46,16.47,16.45,16.46,65000.0,15.055,15.0642,15.0459,15.055,65000.0
2007-06-28 12:30:00,16.46,16.46,16.45,16.45,71000.0,15.055,15.055,15.0459,15.0459,71000.0
2007-06-28 12:35:00,16.45,16.47,16.45,16.46,79000.0,15.0459,15.0642,15.0459,15.055,79000.0
2007-06-28 12:40:00,16.46,16.46,16.44,16.45,78000.0,15.055,15.055,15.0367,15.0459,78000.0
2007-06-28 12:45:00,16.46,16.47,16.45,16.47,42000.0,15.055,15.0642,15.0459,15.0642,42000.0
2007-06-28 12:50:00,16.47,16.5,16.47,16.5,340000.0,15.0642,15.0916,15.0642,15.0916,340000.0
2007-06-28 12:55:00,16.5,16.5,16.49,16.49,165000.0,15.0916,15.0916,15.0825,15.0825,165000.0
2007-06-28 13:00:00,16.49,16.49,16.47,16.48,108000.0,15.0825,15.0825,15.0642,15.0733,108000.0
2007-06-28 13:05:00,16.47,16.49,16.47,16.48,78000.0,15.0642,15.0825,15.0642,15.0733,78000.0
2007-06-28 13:10:00,16.48,16.48,16.47,16.47,129000.0,15.0733,15.0733,15.0642,15.0642,129000.0
2007-06-28 13:15:00,16.48,16.48,16.45,16.45,180000.0,15.0733,15.0733,15.0459,15.0459,180000.0
2007-06-28 13:20:00,16.46,16.47,16.46,16.47,61000.0,15.055,15.0642,15.055,15.0642,61000.0
2007-06-28 13:25:00,16.46,16.48,16.46,16.48,81000.0,15.055,15.0733,15.055,15.0733,81000.0
2007-06-28 13:30:00,16.47,16.48,16.46,16.47,55000.0,15.0642,15.0733,15.055,15.0642,55000.0
2007-06-28 13:35:00,16.47,16.48,16.46,16.47,59000.0,15.0642,15.0733,15.055,15.0642,59000.0
2007-06-28 13:40:00,16.48,16.48,16.47,16.47,41000.0,15.0733,15.0733,15.0642,15.0642,41000.0
2007-06-28 13:45:00,16.46,16.46,16.44,16.44,99000.0,15.055,15.055,15.0367,15.0367,99000.0
2007-06-28 13:50:00,16.45,16.48,16.45,16.47,116000.0,15.0459,15.0733,15.0459,15.0642,116000.0
2007-06-28 13:55:00,16.48,16.48,16.46,16.46,64000.0,15.0733,15.0733,15.055,15.055,64000.0
2007-06-28 14:00:00,16.47,16.47,16.46,16.46,74000.0,15.0642,15.0642,15.055,15.055,74000.0
2007-06-28 14:05:00,16.46,16.47,16.46,16.47,65000.0,15.055,15.0642,15.055,15.0642,65000.0
2007-06-28 14:10:00,16.47,16.47,16.45,16.46,155000.0,15.0642,15.0642,15.0459,15.055,155000.0
2007-06-28 14:15:00,16.46,16.57,16.41,16.55,978000.0,15.055,15.1556,15.0093,15.1373,978000.0
2007-06-28 14:20:00,16.53,16.55,16.47,16.48,554000.0,15.119,15.1373,15.0642,15.0733,554000.0
2007-06-28 14:25:00,16.47,16.49,16.4,16.42,479000.0,15.0642,15.0825,15.0001,15.0184,479000.0
2007-06-28 14:30:00,16.41,16.42,16.34,16.35,783000.0,15.0093,15.0184,14.9453,14.9544,783000.0
2007-06-28 14:35:00,16.35,16.37,16.33,16.34,505000.0,14.9544,14.9727,14.9361,14.9453,505000.0
2007-06-28 14:40:00,16.34,16.48,16.33,16.43,479000.0,14.9453,15.0733,14.9361,15.0276,479000.0
2007-06-28 14:45:00,16.43,16.47,16.4,16.41,289000.0,15.0276,15.0642,15.0001,15.0093,289000.0
2007-06-28 14:50:00,16.41,16.45,16.4,16.41,280000.0,15.0093,15.0459,15.0001,15.0093,280000.0
2007-06-28 14:55:00,16.42,16.45,16.41,16.45,162000.0,15.0184,15.0459,15.0093,15.0459,162000.0
2007-06-28 15:00:00,16.45,16.45,16.39,16.43,285000.0,15.0459,15.0459,14.991,15.0276,285000.0
2007-06-28 15:05:00,16.43,16.46,16.4,16.45,423000.0,15.0276,15.055,15.0001,15.0459,423000.0
2007-06-28 15:10:00,16.45,16.46,16.42,16.43,164000.0,15.0459,15.055,15.0184,15.0276,164000.0
2007-06-28 15:15:00,16.43,16.48,16.43,16.45,285000.0,15.0276,15.0733,15.0276,15.0459,285000.0
2007-06-28 15:20:00,16.45,16.55,16.45,16.53,678000.0,15.0459,15.1373,15.0459,15.119,678000.0
2007-06-28 15:25:00,16.54,16.54,16.48,16.49,393000.0,15.1282,15.1282,15.0733,15.0825,393000.0
2007-06-28 15:30:00,16.49,16.52,16.47,16.49,262000.0,15.0825,15.1099,15.0642,15.0825,262000.0
2007-06-28 15:35:00,16.49,16.5,16.47,16.48,229000.0,15.0825,15.0916,15.0642,15.0733,229000.0
2007-06-28 15:40:00,16.48,16.48,16.44,16.47,287000.0,15.0733,15.0733,15.0367,15.0642,287000.0
2007-06-28 15:45:00,16.47,16.5,16.45,16.46,223000.0,15.0642,15.0916,15.0459,15.055,223000.0
2007-06-28 15:50:00,16.47,16.5,16.45,16.49,304000.0,15.0642,15.0916,15.0459,15.0825,304000.0
2007-06-28 15:55:00,16.49,16.49,16.45,16.46,462000.0,15.0825,15.0825,15.0459,15.055,462000.0
2007-06-29 09:30:00,16.61,16.7,16.58,16.7,460000.0,15.206,15.2883,15.1785,15.2883,460000.0
2007-06-29 09:35:00,16.7,16.7,16.64,16.66,355000.0,15.2883,15.2883,15.2334,15.2517,355000.0
2007-06-29 09:40:00,16.67,16.72,16.61,16.66,578000.0,15.2609,15.3067,15.206,15.2517,578000.0
2007-06-29 09:45:00,16.65,16.67,16.55,16.62,1380000.0,15.2426,15.2609,15.151,15.2151,1380000.0
2007-06-29 09:50:00,16.62,16.64,16.61,16.63,548000.0,15.2151,15.2334,15.206,15.2243,548000.0
2007-06-29 09:55:00,16.62,16.63,16.52,16.54,583000.0,15.2151,15.2243,15.1236,15.1419,583000.0
2007-06-29 10:00:00,16.53,16.63,16.53,16.61,625000.0,15.1327,15.2243,15.1327,15.206,625000.0
2007-06-29 10:05:00,16.61,16.61,16.58,16.6,212000.0,15.206,15.206,15.1785,15.1968,212000.0
2007-06-29 10:10:00,16.6,16.61,16.58,16.59,224000.0,15.1968,15.206,15.1785,15.1876,224000.0
2007-06-29 10:15:00,16.59,16.61,16.59,16.6,291000.0,15.1876,15.206,15.1876,15.1968,291000.0
2007-06-29 10:20:00,16.6,16.61,16.58,16.58,348000.0,15.1968,15.206,15.1785,15.1785,348000.0
2007-06-29 10:25:00,16.58,16.61,16.58,16.6,264000.0,15.1785,15.206,15.1785,15.1968,264000.0
2007-06-29 10:30:00,16.6,16.61,16.58,16.59,376000.0,15.1968,15.206,15.1785,15.1876,376000.0
2007-06-29 10:35:00,16.6,16.64,16.59,16.63,327000.0,15.1968,15.2334,15.1876,15.2243,327000.0
2007-06-29 10:40:00,16.63,16.69,16.63,16.65,717000.0,15.2243,15.2792,15.2243,15.2426,717000.0
2007-06-29 10:45:00,16.65,16.65,16.63,16.63,343000.0,15.2426,15.2426,15.2243,15.2243,343000.0
2007-06-29 10:50:00,16.64,16.64,16.6,16.61,432000.0,15.2334,15.2334,15.1968,15.206,432000.0
2007-06-29 10:55:00,16.61,16.63,16.59,16.6,250000.0,15.206,15.2243,15.1876,15.1968,250000.0
2007-06-29 11:00:00,16.6,16.61,16.59,16.6,160000.0,15.1968,15.206,15.1876,15.1968,160000.0
2007-06-29 11:05:00,16.6,16.61,16.58,16.59,348000.0,15.1968,15.206,15.1785,15.1876,348000.0
2007-06-29 11:10:00,16.59,16.6,16.57,16.58,97000.0,15.1876,15.1968,15.1693,15.1785,97000.0
2007-06-29 11:15:00,16.58,16.59,16.58,16.58,111000.0,15.1785,15.1876,15.1785,15.1785,111000.0
2007-06-29 11:20:00,16.58,16.6,16.58,16.6,103000.0,15.1785,15.1968,15.1785,15.1968,103000.0
2007-06-29 11:25:00,16.6,16.61,16.59,16.6,66000.0,15.1968,15.206,15.1876,15.1968,66000.0
2007-06-29 11:30:00,16.6,16.62,16.6,16.61,101000.0,15.1968,15.2151,15.1968,15.206,101000.0
2007-06-29 11:35:00,16.61,16.62,16.61,16.61,114000.0,15.206,15.2151,15.206,15.206,114000.0
2007-06-29 11:40:00,16.61,16.61,16.6,16.6,107000.0,15.206,15.206,15.1968,15.1968,107000.0
2007-06-29 11:45:00,16.6,16.6,16.6,16.6,121000.0,15.1968,15.1968,15.1968,15.1968,121000.0
2007-06-29 11:50:00,16.6,16.61,16.59,16.6,124000.0,15.1968,15.206,15.1876,15.1968,124000.0
2007-06-29 11:55:00,16.6,16.6,16.58,16.58,130000.0,15.1968,15.1968,15.1785,15.1785,130000.0
2007-06-29 12:00:00,16.59,16.6,16.58,16.58,117000.0,15.1876,15.1968,15.1785,15.1785,117000.0
2007-06-29 12:05:00,16.58,16.61,16.57,16.61,263000.0,15.1785,15.206,15.1693,15.206,263000.0
2007-06-29 12:10:00,16.61,16.61,16.56,16.57,139000.0,15.206,15.206,15.1602,15.1693,139000.0
2007-06-29 12:15:00,16.57,16.57,16.55,16.55,306000.0,15.1693,15.1693,15.151,15.151,306000.0
2007-06-29 12:20:00,16.55,16.55,16.42,16.47,909000.0,15.151,15.151,15.032,15.0778,909000.0
2007-06-29 12:25:00,16.46,16.48,16.45,16.45,215000.0,15.0686,15.0869,15.0595,15.0595,215000.0
2007-06-29 12:30:00,16.45,16.46,16.43,16.43,470000.0,15.0595,15.0686,15.0412,15.0412,470000.0
2007-06-29 12:35:00,16.43,16.49,16.42,16.45,316000.0,15.0412,15.0961,15.032,15.0595,316000.0
2007-06-29 12:40:00,16.45,16.48,16.45,16.46,178000.0,15.0595,15.0869,15.0595,15.0686,178000.0
2007-06-29 12:45:00,16.46,16.48,16.45,16.48,115000.0,15.0686,15.0869,15.0595,15.0869,115000.0
2007-06-29 12:50:00,16.47,16.6,16.46,16.47,124000.0,15.0778,15.1968,15.0686,15.0778,124000.0
2007-06-29 12:55:00,16.47,16.47,16.38,16.4,460000.0,15.0778,15.0778,14.9954,15.0137,460000.0
2007-06-29 13:00:00,16.4,16.42,16.37,16.42,404000.0,15.0137,15.032,14.9862,15.032,404000.0
2007-06-29 13:05:00,16.42,16.45,16.41,16.43,188000.0,15.032,15.0595,15.0229,15.0412,188000.0
2007-06-29 13:10:00,16.41,16.42,16.4,16.41,195000.0,15.0229,15.032,15.0137,15.0229,195000.0
2007-06-29 13:15:00,16.42,16.42,16.39,16.42,292000.0,15.032,15.032,15.0046,15.032,292000.0
2007-06-29 13:20:00,16.42,16.45,16.4,16.44,133000.0,15.032,15.0595,15.0137,15.0503,133000.0
2007-06-29 13:25:00,16.44,16.44,16.42,16.43,161000.0,15.0503,15.0503,15.032,15.0412,161000.0
2007-06-29 13:30:00,16.43,16.5,16.43,16.47,375000.0,15.0412,15.1053,15.0412,15.0778,375000.0
2007-06-29 13:35:00,16.46,16.54,16.46,16.52,333000.0,15.0686,15.1419,15.0686,15.1236,333000.0
2007-06-29 13:40:00,16.52,16.53,16.51,16.52,98000.0,15.1236,15.1327,15.1144,15.1236,98000.0
2007-06-29 13:45:00,16.52,16.59,16.52,16.59,203000.0,15.1236,15.1876,15.1236,15.1876,203000.0
2007-06-29 13:50:00,16.59,16.59,16.52,16.52,294000.0,15.1876,15.1876,15.1236,15.1236,294000.0
2007-06-29 13:55:00,16.52,16.55,16.47,16.49,253000.0,15.1236,15.151,15.0778,15.0961,253000.0
2007-06-29 14:00:00,16.49,16.5,16.46,16.49,323000.0,15.0961,15.1053,15.0686,15.0961,323000.0
2007-06-29 14:05:00,16.49,16.49,16.45,16.46,458000.0,15.0961,15.0961,15.0595,15.0686,458000.0
2007-06-29 14:10:00,16.46,16.46,16.42,16.46,419000.0,15.0686,15.0686,15.032,15.0686,419000.0
2007-06-29 14:15:00,16.46,16.5,16.45,16.49,250000.0,15.0686,15.1053,15.0595,15.0961,250000.0
2007-06-29 14:20:00,16.49,16.5,16.47,16.5,104000.0,15.0961,15.1053,15.0778,15.1053,104000.0
2007-06-29 14:25:00,16.51,16.51,16.48,16.49,114000.0,15.1144,15.1144,15.0869,15.0961,114000.0
2007-06-29 14:30:00,16.48,16.5,16.45,16.49,162000.0,15.0869,15.1053,15.0595,15.0961,162000.0
2007-06-29 14:35:00,16.48,16.49,16.46,16.48,111000.0,15.0869,15.0961,15.0686,15.0869,111000.0
2007-06-29 14:40:00,16.49,16.52,16.48,16.52,135000.0,15.0961,15.1236,15.0869,15.1236,135000.0
2007-06-29 14:45:00,16.51,16.54,16.5,16.54,302000.0,15.1144,15.1419,15.1053,15.1419,302000.0
2007-06-29 14:50:00,16.54,16.55,16.53,16.54,263000.0,15.1419,15.151,15.1327,15.1419,263000.0
2007-06-29 14:55:00,16.54,16.56,16.53,16.54,227000.0,15.1419,15.1602,15.1327,15.1419,227000.0
2007-06-29 15:00:00,16.54,16.57,16.48,16.56,1289000.0,15.1419,15.1693,15.0869,15.1602,1289000.0
2007-06-29 15:05:00,16.49,16.51,16.47,16.49,408000.0,15.0961,15.1144,15.0778,15.0961,408000.0
2007-06-29 15:10:00,16.49,16.49,16.45,16.46,404000.0,15.0961,15.0961,15.0595,15.0686,404000.0
2007-06-29 15:15:00,16.46,16.5,16.45,16.49,308000.0,15.0686,15.1053,15.0595,15.0961,308000.0
2007-06-29 15:20:00,16.49,16.5,16.44,16.46,329000.0,15.0961,15.1053,15.0503,15.0686,329000.0
2007-06-29 15:25:00,16.46,16.48,16.45,16.45,244000.0,15.0686,15.0869,15.0595,15.0595,244000.0
2007-06-29 15:30:00,16.45,16.49,16.44,16.47,296000.0,15.0595,15.0961,15.0503,15.0778,296000.0
2007-06-29 15:35:00,16.47,16.51,16.46,16.49,210000.0,15.0778,15.1144,15.0686,15.0961,210000.0
2007-06-29 15:40:00,16.49,16.55,16.48,16.53,360000.0,15.0961,15.151,15.0869,15.1327,360000.0
2007-06-29 15:45:00,16.52,16.53,16.48,16.51,274000.0,15.1236,15.1327,15.0869,15.1144,274000.0
2007-06-29 15:50:00,16.51,16.54,16.5,16.51,337000.0,15.1144,15.1419,15.1053,15.1144,337000.0
2007-06-29 15:55:00,16.51,16.59,16.49,16.57,1511000.0,15.1144,15.1876,15.0961,15.1693,1511000.0
2007-07-03 09:30:00,16.7,16.75,16.59,16.59,333000.0,15.2883,15.3341,15.1876,15.1876,333000.0
2007-07-03 09:35:00,16.58,16.63,16.56,16.62,136000.0,15.1785,15.2243,15.1602,15.2151,136000.0
2007-07-03 09:40:00,16.62,16.64,16.59,16.6,340000.0,15.2151,15.2334,15.1876,15.1968,340000.0
2007-07-03 09:45:00,16.61,16.61,16.58,16.59,220000.0,15.206,15.206,15.1785,15.1876,220000.0
2007-07-03 09:50:00,16.59,16.61,16.56,16.58,366000.0,15.1876,15.206,15.1602,15.1785,366000.0
2007-07-03 09:55:00,16.59,16.64,16.58,16.61,124000.0,15.1876,15.2334,15.1785,15.206,124000.0
2007-07-03 10:00:00,16.6,16.62,16.58,16.59,233000.0,15.1968,15.2151,15.1785,15.1876,233000.0
2007-07-03 10:05:00,16.6,16.6,16.56,16.56,365000.0,15.1968,15.1968,15.1602,15.1602,365000.0
2007-07-03 10:10:00,16.56,16.56,16.5,16.51,633000.0,15.1602,15.1602,15.1053,15.1144,633000.0
2007-07-03 10:15:00,16.51,16.53,16.48,16.51,318000.0,15.1144,15.1327,15.0869,15.1144,318000.0
2007-07-03 10:20:00,16.51,16.51,16.48,16.49,612000.0,15.1144,15.1144,15.0869,15.0961,612000.0
2007-07-03 10:25:00,16.49,16.5,16.45,16.47,263000.0,15.0961,15.1053,15.0595,15.0778,263000.0
2007-07-03 10:30:00,16.48,16.48,16.46,16.47,190000.0,15.0869,15.0869,15.0686,15.0778,190000.0
2007-07-03 10:35:00,16.47,16.47,16.44,16.47,405000.0,15.0778,15.0778,15.0503,15.0778,405000.0
2007-07-03 10:40:00,16.47,16.48,16.46,16.48,123000.0,15.0778,15.0869,15.0686,15.0869,123000.0
2007-07-03 10:45:00,16.48,16.49,16.48,16.48,89000.0,15.0869,15.0961,15.0869,15.0869,89000.0
2007-07-03 10:50:00,16.49,16.49,16.46,16.46,289000.0,15.0961,15.0961,15.0686,15.0686,289000.0
2007-07-03 10:55:00,16.46,16.47,16.46,16.46,83000.0,15.0686,15.0778,15.0686,15.0686,83000.0
2007-07-03 11:00:00,16.46,16.46,16.43,16.43,427000.0,15.0686,15.0686,15.0412,15.0412,427000.0
2007-07-03 11:05:00,16.43,16.43,16.34,16.34,944000.0,15.0412,15.0412,14.9588,14.9588,944000.0
2007-07-03 11:10:00,16.34,16.36,16.31,16.34,305000.0,14.9588,14.9771,14.9313,14.9588,305000.0
2007-07-03 11:15:00,16.34,16.4,16.33,16.4,179000.0,14.9588,15.0137,14.9496,15.0137,179000.0
2007-07-03 11:20:00,16.39,16.4,16.38,16.39,423000.0,15.0046,15.0137,14.9954,15.0046,423000.0
2007-07-03 11:25:00,16.38,16.39,16.38,16.38,109000.0,14.9954,15.0046,14.9954,14.9954,109000.0
2007-07-03 11:30:00,16.38,16.39,16.38,16.39,54000.0,14.9954,15.0046,14.9954,15.0046,54000.0
2007-07-03 11:35:00,16.39,16.39,16.35,16.35,245000.0,15.0046,15.0046,14.9679,14.9679,245000.0
2007-07-03 11:40:00,16.35,16.38,16.35,16.38,132000.0,14.9679,14.9954,14.9679,14.9954,132000.0
2007-07-03 11:45:00,16.38,16.38,16.37,16.37,83000.0,14.9954,14.9954,14.9862,14.9862,83000.0
2007-07-03 11:50:00,16.37,16.38,16.36,16.36,174000.0,14.9862,14.9954,14.9771,14.9771,174000.0
2007-07-03 11:55:00,16.36,16.37,16.36,16.37,109000.0,14.9771,14.9862,14.9771,14.9862,109000.0
2007-07-03 12:00:00,16.37,16.37,16.37,16.37,120000.0,14.9862,14.9862,14.9862,14.9862,120000.0
2007-07-03 12:05:00,16.37,16.37,16.34,16.34,249000.0,14.9862,14.9862,14.9588,14.9588,249000.0
2007-07-03 12:10:00,16.34,16.37,16.33,16.36,544000.0,14.9588,14.9862,14.9496,14.9771,544000.0
2007-07-03 12:15:00,16.36,16.36,16.32,16.32,237000.0,14.9771,14.9771,14.9405,14.9405,237000.0
2007-07-03 12:20:00,16.31,16.32,16.3,16.31,295000.0,14.9313,14.9405,14.9222,14.9313,295000.0
2007-07-03 12:25:00,16.3,16.33,16.3,16.32,264000.0,14.9222,14.9496,14.9222,14.9405,264000.0
2007-07-03 12:30:00,16.33,16.35,16.32,16.32,319000.0,14.9496,14.9679,14.9405,14.9405,319000.0
2007-07-03 12:35:00,16.32,16.32,16.31,16.32,199000.0,14.9405,14.9405,14.9313,14.9405,199000.0
2007-07-03 12:40:00,16.32,16.33,16.31,16.31,207000.0,14.9405,14.9496,14.9313,14.9313,207000.0
2007-07-03 12:45:00,16.31,16.33,16.26,16.26,655000.0,14.9313,14.9496,14.8855,14.8855,655000.0
2007-07-03 12:50:00,16.26,16.26,16.21,16.21,690000.0,14.8855,14.8855,14.8398,14.8398,690000.0
2007-07-03 12:55:00,16.21,16.22,16.19,16.2,928000.0,14.8398,14.8489,14.8215,14.8306,928000.0
2007-07-05 09:30:00,16.28,16.4,16.23,16.27,746000.0,14.9039,15.0137,14.8581,14.8947,746000.0
2007-07-05 09:35:00,16.28,16.32,16.24,16.25,206000.0,14.9039,14.9405,14.8672,14.8764,206000.0
2007-07-05 09:40:00,16.24,16.26,16.24,16.25,86000.0,14.8672,14.8855,14.8672,14.8764,86000.0
2007-07-05 09:45:00,16.25,16.33,16.24,16.29,302000.0,14.8764,14.9496,14.8672,14.913,302000.0
2007-07-05 09:50:00,16.29,16.35,16.26,16.27,376000.0,14.913,14.9679,14.8855,14.8947,376000.0
2007-07-05 09:55:00,16.29,16.31,16.28,16.3,510000.0,14.913,14.9313,14.9039,14.9222,510000.0
2007-07-05 10:00:00,16.3,16.33,16.28,16.3,552000.0,14.9222,14.9496,14.9039,14.9222,552000.0
2007-07-05 10:05:00,16.3,16.33,16.29,16.31,609000.0,14.9222,14.9496,14.913,14.9313,609000.0
2007-07-05 10:10:00,16.31,16.32,16.27,16.3,222000.0,14.9313,14.9405,14.8947,14.9222,222000.0
2007-07-05 10:15:00,16.3,16.31,16.29,16.29,141000.0,14.9222,14.9313,14.913,14.913,141000.0
2007-07-05 10:20:00,16.3,16.3,16.28,16.28,115000.0,14.9222,14.9222,14.9039,14.9039,115000.0
2007-07-05 10:25:00,16.28,16.29,16.28,16.28,37000.0,14.9039,14.913,14.9039,14.9039,37000.0
2007-07-05 10:30:00,16.29,16.29,16.16,16.18,411000.0,14.913,14.913,14.794,14.8123,411000.0
2007-07-05 10:35:00,16.18,16.22,16.17,16.21,257000.0,14.8123,14.8489,14.8031,14.8398,257000.0
2007-07-05 10:40:00,16.22,16.24,16.21,16.23,363000.0,14.8489,14.8672,14.8398,14.8581,363000.0
2007-07-05 10:45:00,16.23,16.23,16.22,16.22,179000.0,14.8581,14.8581,14.8489,14.8489,179000.0
2007-07-05 10:50:00,16.22,16.23,16.18,16.19,314000.0,14.8489,14.8581,14.8123,14.8215,314000.0
2007-07-05 10:55:00,16.19,16.23,16.18,16.22,150000.0,14.8215,14.8581,14.8123,14.8489,150000.0
2007-07-05 11:00:00,16.22,16.23,16.18,16.2,185000.0,14.8489,14.8581,14.8123,14.8306,185000.0
2007-07-05 11:05:00,16.2,16.27,16.18,16.24,405000.0,14.8306,14.8947,14.8123,14.8672,405000.0
2007-07-05 11:10:00,16.23,16.28,16.23,16.28,129000.0,14.8581,14.9039,14.8581,14.9039,129000.0
2007-07-05 11:15:00,16.28,16.28,16.26,16.28,226000.0,14.9039,14.9039,14.8855,14.9039,226000.0
2007-07-05 11:20:00,16.28,16.28,16.26,16.26,207000.0,14.9039,14.9039,14.8855,14.8855,207000.0
2007-07-05 11:25:00,16.27,16.28,16.22,16.24,197000.0,14.8947,14.9039,14.8489,14.8672,197000.0
2007-07-05 11:30:00,16.22,16.24,16.19,16.19,209000.0,14.8489,14.8672,14.8215,14.8215,209000.0
2007-07-05 11:35:00,16.2,16.2,16.18,16.18,112000.0,14.8306,14.8306,14.8123,14.8123,112000.0
2007-07-05 11:40:00,16.18,16.22,16.18,16.2,87000.0,14.8123,14.8489,14.8123,14.8306,87000.0
2007-07-05 11:45:00,16.2,16.2,16.19,16.2,72000.0,14.8306,14.8306,14.8215,14.8306,72000.0
2007-07-05 11:50:00,16.2,16.2,16.18,16.18,133000.0,14.8306,14.8306,14.8123,14.8123,133000.0
2007-07-05 11:55:00,16.19,16.19,16.09,16.1,511000.0,14.8215,14.8215,14.7299,14.7391,511000.0
2007-07-05 12:00:00,16.11,16.13,16.07,16.1,484000.0,14.7482,14.7665,14.7116,14.7391,484000.0
2007-07-05 12:05:00,16.11,16.11,16.09,16.1,203000.0,14.7482,14.7482,14.7299,14.7391,203000.0
2007-07-05 12:10:00,16.1,16.1,16.08,16.09,138000.0,14.7391,14.7391,14.7208,14.7299,138000.0
2007-07-05 12:15:00,16.1,16.12,16.09,16.11,149000.0,14.7391,14.7574,14.7299,14.7482,149000.0
2007-07-05 12:20:00,16.11,16.12,16.1,16.11,108000.0,14.7482,14.7574,14.7391,14.7482,108000.0
2007-07-05 12:25:00,16.11,16.11,16.08,16.08,175000.0,14.7482,14.7482,14.7208,14.7208,175000.0
2007-07-05 12:30:00,16.08,16.1,16.06,16.07,186000.0,14.7208,14.7391,14.7024,14.7116,186000.0
2007-07-05 12:35:00,16.08,16.09,16.07,16.09,100000.0,14.7208,14.7299,14.7116,14.7299,100000.0
2007-07-05 12:40:00,16.08,16.1,16.08,16.09,49000.0,14.7208,14.7391,14.7208,14.7299,49000.0
2007-07-05 12:45:00,16.09,16.12,16.09,16.11,207000.0,14.7299,14.7574,14.7299,14.7482,207000.0
2007-07-05 12:50:00,16.11,16.12,16.1,16.12,157000.0,14.7482,14.7574,14.7391,14.7574,157000.0
2007-07-05 12:55:00,16.12,16.12,16.1,16.1,123000.0,14.7574,14.7574,14.7391,14.7391,123000.0
2007-07-05 13:00:00,16.1,16.11,16.09,16.11,154000.0,14.7391,14.7482,14.7299,14.7482,154000.0
2007-07-05 13:05:00,16.11,16.12,16.11,16.11,100000.0,14.7482,14.7574,14.7482,14.7482,100000.0
2007-07-05 13:10:00,16.11,16.13,16.11,16.12,166000.0,14.7482,14.7665,14.7482,14.7574,166000.0
2007-07-05 13:15:00,16.11,16.14,16.11,16.12,289000.0,14.7482,14.7757,14.7482,14.7574,289000.0
2007-07-05 13:20:00,16.12,16.12,16.11,16.11,203000.0,14.7574,14.7574,14.7482,14.7482,203000.0
2007-07-05 13:25:00,16.11,16.12,16.11,16.12,136000.0,14.7482,14.7574,14.7482,14.7574,136000.0
2007-07-05 13:30:00,16.12,16.12,16.11,16.12,113000.0,14.7574,14.7574,14.7482,14.7574,113000.0
2007-07-05 13:35:00,16.12,16.14,16.12,16.14,114000.0,14.7574,14.7757,14.7574,14.7757,114000.0
2007-07-05 13:40:00,16.14,16.14,16.12,16.13,97000.0,14.7757,14.7757,14.7574,14.7665,97000.0
2007-07-05 13:45:00,16.12,16.13,16.09,16.11,167000.0,14.7574,14.7665,14.7299,14.7482,167000.0
2007-07-05 13:50:00,16.1,16.12,16.1,16.1,88000.0,14.7391,14.7574,14.7391,14.7391,88000.0
2007-07-05 13:55:00,16.11,16.11,16.1,16.1,109000.0,14.7482,14.7482,14.7391,14.7391,109000.0
2007-07-05 14:00:00,16.1,16.11,16.1,16.1,130000.0,14.7391,14.7482,14.7391,14.7391,130000.0
2007-07-05 14:05:00,16.1,16.12,16.1,16.1,201000.0,14.7391,14.7574,14.7391,14.7391,201000.0
2007-07-05 14:10:00,16.1,16.1,16.1,16.1,127000.0,14.7391,14.7391,14.7391,14.7391,127000.0
2007-07-05 14:15:00,16.1,16.12,16.1,16.11,256000.0,14.7391,14.7574,14.7391,14.7482,256000.0
2007-07-05 14:20:00,16.11,16.12,16.1,16.12,107000.0,14.7482,14.7574,14.7391,14.7574,107000.0
2007-07-05 14:25:00,16.12,16.13,16.11,16.12,126000.0,14.7574,14.7665,14.7482,14.7574,126000.0
2007-07-05 14:30:00,16.12,16.17,16.11,16.17,249000.0,14.7574,14.8031,14.7482,14.8031,249000.0
2007-07-05 14:35:00,16.16,16.17,16.16,16.17,172000.0,14.794,14.8031,14.794,14.8031,172000.0
2007-07-05 14:40:00,16.17,16.17,16.16,16.16,100000.0,14.8031,14.8031,14.794,14.794,100000.0
2007-07-05 14:45:00,16.16,16.17,16.16,16.17,146000.0,14.794,14.8031,14.794,14.8031,146000.0
2007-07-05 14:50:00,16.16,16.17,16.13,16.15,176000.0,14.794,14.8031,14.7665,14.7848,176000.0
2007-07-05 14:55:00,16.14,16.15,16.14,16.15,70000.0,14.7757,14.7848,14.7757,14.7848,70000.0
2007-07-05 15:00:00,16.15,16.15,16.12,16.13,357000.0,14.7848,14.7848,14.7574,14.7665,357000.0
2007-07-05 15:05:00,16.13,16.13,16.11,16.13,411000.0,14.7665,14.7665,14.7482,14.7665,411000.0
2007-07-05 15:10:00,16.14,16.14,16.12,16.13,301000.0,14.7757,14.7757,14.7574,14.7665,301000.0
2007-07-05 15:15:00,16.13,16.13,16.12,16.13,231000.0,14.7665,14.7665,14.7574,14.7665,231000.0
2007-07-05 15:20:00,16.13,16.16,16.12,16.16,281000.0,14.7665,14.794,14.7574,14.794,281000.0
2007-07-05 15:25:00,16.16,16.17,16.16,16.16,263000.0,14.794,14.8031,14.794,14.794,263000.0
2007-07-05 15:30:00,16.17,16.17,16.15,16.16,371000.0,14.8031,14.8031,14.7848,14.794,371000.0
2007-07-05 15:35:00,16.16,16.19,16.16,16.18,285000.0,14.794,14.8215,14.794,14.8123,285000.0
2007-07-05 15:40:00,16.18,16.18,16.15,16.18,260000.0,14.8123,14.8123,14.7848,14.8123,260000.0
2007-07-05 15:45:00,16.18,16.19,16.17,16.17,188000.0,14.8123,14.8215,14.8031,14.8031,188000.0
2007-07-05 15:50:00,16.18,16.18,16.15,16.16,286000.0,14.8123,14.8123,14.7848,14.794,286000.0
2007-07-05 15:55:00,16.16,16.16,16.12,16.15,388000.0,14.794,14.794,14.7574,14.7848,388000.0
2007-07-06 09:30:00,16.2,16.28,16.19,16.26,245000.0,14.8306,14.9039,14.8215,14.8855,245000.0
2007-07-06 09:35:00,16.25,16.25,16.15,16.18,289000.0,14.8764,14.8764,14.7848,14.8123,289000.0
2007-07-06 09:40:00,16.18,16.2,16.11,16.11,174000.0,14.8123,14.8306,14.7482,14.7482,174000.0
2007-07-06 09:45:00,16.14,16.14,16.08,16.08,743000.0,14.7757,14.7757,14.7208,14.7208,743000.0
2007-07-06 09:50:00,16.08,16.14,16.07,16.08,263000.0,14.7208,14.7757,14.7116,14.7208,263000.0
2007-07-06 09:55:00,16.08,16.11,16.02,16.04,525000.0,14.7208,14.7482,14.6658,14.6841,525000.0
2007-07-06 10:00:00,16.04,16.13,16.03,16.09,415000.0,14.6841,14.7665,14.675,14.7299,415000.0
2007-07-06 10:05:00,16.1,16.12,16.04,16.1,264000.0,14.7391,14.7574,14.6841,14.7391,264000.0
2007-07-06 10:10:00,16.1,16.11,16.03,16.05,458000.0,14.7391,14.7482,14.675,14.6933,458000.0
2007-07-06 10:15:00,16.04,16.1,16.04,16.07,423000.0,14.6841,14.7391,14.6841,14.7116,423000.0
2007-07-06 10:20:00,16.07,16.09,16.05,16.05,217000.0,14.7116,14.7299,14.6933,14.6933,217000.0
2007-07-06 10:25:00,16.05,16.06,15.96,16.02,872000.0,14.6933,14.7024,14.6109,14.6658,872000.0
2007-07-06 10:30:00,16.01,16.04,16.01,16.04,199000.0,14.6567,14.6841,14.6567,14.6841,199000.0
2007-07-06 10:35:00,16.04,16.09,16.03,16.08,330000.0,14.6841,14.7299,14.675,14.7208,330000.0
2007-07-06 10:40:00,16.08,16.11,16.07,16.11,142000.0,14.7208,14.7482,14.7116,14.7482,142000.0
2007-07-06 10:45:00,16.11,16.16,16.1,16.16,374000.0,14.7482,14.794,14.7391,14.794,374000.0
2007-07-06 10:50:00,16.16,16.17,16.11,16.14,512000.0,14.794,14.8031,14.7482,14.7757,512000.0
2007-07-06 10:55:00,16.13,16.15,16.12,16.14,287000.0,14.7665,14.7848,14.7574,14.7757,287000.0
2007-07-06 11:00:00,16.14,16.16,16.12,16.13,396000.0,14.7757,14.794,14.7574,14.7665,396000.0
2007-07-06 11:05:00,16.13,16.16,16.11,16.14,341000.0,14.7665,14.794,14.7482,14.7757,341000.0
2007-07-06 11:10:00,16.14,16.15,16.1,16.1,460000.0,14.7757,14.7848,14.7391,14.7391,460000.0
2007-07-06 11:15:00,16.1,16.13,16.09,16.11,152000.0,14.7391,14.7665,14.7299,14.7482,152000.0
2007-07-06 11:20:00,16.12,16.14,16.12,16.12,115000.0,14.7574,14.7757,14.7574,14.7574,115000.0
2007-07-06 11:25:00,16.12,16.14,16.12,16.13,90000.0,14.7574,14.7757,14.7574,14.7665,90000.0
2007-07-06 11:30:00,16.13,16.21,16.13,16.17,336000.0,14.7665,14.8398,14.7665,14.8031,336000.0
2007-07-06 11:35:00,16.17,16.18,16.13,16.14,642000.0,14.8031,14.8123,14.7665,14.7757,642000.0
2007-07-06 11:40:00,16.14,16.14,16.13,16.13,77000.0,14.7757,14.7757,14.7665,14.7665,77000.0
2007-07-06 11:45:00,16.14,16.15,16.13,16.13,126000.0,14.7757,14.7848,14.7665,14.7665,126000.0
2007-07-06 11:50:00,16.13,16.16,16.13,16.13,118000.0,14.7665,14.794,14.7665,14.7665,118000.0
2007-07-06 11:55:00,16.13,16.17,16.13,16.13,342000.0,14.7665,14.8031,14.7665,14.7665,342000.0
2007-07-06 12:00:00,16.13,16.16,16.12,16.13,127000.0,14.7665,14.794,14.7574,14.7665,127000.0
2007-07-06 12:05:00,16.13,16.16,16.13,16.15,113000.0,14.7665,14.794,14.7665,14.7848,113000.0
2007-07-06 12:10:00,16.15,16.16,16.14,16.14,101000.0,14.7848,14.794,14.7757,14.7757,101000.0
2007-07-06 12:15:00,16.14,16.14,16.09,16.09,256000.0,14.7757,14.7757,14.7299,14.7299,256000.0
2007-07-06 12:20:00,16.09,16.11,16.07,16.11,169000.0,14.7299,14.7482,14.7116,14.7482,169000.0
2007-07-06 12:25:00,16.11,16.11,16.06,16.07,188000.0,14.7482,14.7482,14.7024,14.7116,188000.0
2007-07-06 12:30:00,16.07,16.1,16.07,16.08,118000.0,14.7116,14.7391,14.7116,14.7208,118000.0
2007-07-06 12:35:00,16.08,16.09,16.06,16.07,106000.0,14.7208,14.7299,14.7024,14.7116,106000.0
2007-07-06 12:40:00,16.07,16.1,16.07,16.1,99000.0,14.7116,14.7391,14.7116,14.7391,99000.0
2007-07-06 12:45:00,16.1,16.11,16.09,16.11,114000.0,14.7391,14.7482,14.7299,14.7482,114000.0
2007-07-06 12:50:00,16.12,16.13,16.12,16.12,67000.0,14.7574,14.7665,14.7574,14.7574,67000.0
2007-07-06 12:55:00,16.12,16.13,16.1,16.13,93000.0,14.7574,14.7665,14.7391,14.7665,93000.0
2007-07-06 13:00:00,16.12,16.12,16.11,16.11,56000.0,14.7574,14.7574,14.7482,14.7482,56000.0
2007-07-06 13:05:00,16.11,16.11,16.09,16.1,121000.0,14.7482,14.7482,14.7299,14.7391,121000.0
2007-07-06 13:10:00,16.1,16.12,16.09,16.11,141000.0,14.7391,14.7574,14.7299,14.7482,141000.0
2007-07-06 13:15:00,16.12,16.15,16.12,16.15,170000.0,14.7574,14.7848,14.7574,14.7848,170000.0
2007-07-06 13:20:00,16.14,16.14,16.12,16.14,115000.0,14.7757,14.7757,14.7574,14.7757,115000.0
2007-07-06 13:25:00,16.14,16.14,16.14,16.14,69000.0,14.7757,14.7757,14.7757,14.7757,69000.0
2007-07-06 13:30:00,16.14,16.16,16.14,16.16,151000.0,14.7757,14.794,14.7757,14.794,151000.0
2007-07-06 13:35:00,16.16,16.19,16.15,16.18,181000.0,14.794,14.8215,14.7848,14.8123,181000.0
2007-07-06 13:40:00,16.18,16.18,16.16,16.17,161000.0,14.8123,14.8123,14.794,14.8031,161000.0
2007-07-06 13:45:00,16.17,16.18,16.16,16.17,74000.0,14.8031,14.8123,14.794,14.8031,74000.0
2007-07-06 13:50:00,16.18,16.18,16.16,16.17,280000.0,14.8123,14.8123,14.794,14.8031,280000.0
2007-07-06 13:55:00,16.17,16.17,16.16,16.17,90000.0,14.8031,14.8031,14.794,14.8031,90000.0
2007-07-06 14:00:00,16.16,16.24,16.16,16.22,395000.0,14.794,14.8672,14.794,14.8489,395000.0
2007-07-06 14:05:00,16.22,16.23,16.21,16.22,225000.0,14.8489,14.8581,14.8398,14.8489,225000.0
2007-07-06 14:10:00,16.22,16.25,16.22,16.24,240000.0,14.8489,14.8764,14.8489,14.8672,240000.0
2007-07-06 14:15:00,16.25,16.25,16.18,16.19,209000.0,14.8764,14.8764,14.8123,14.8215,209000.0
2007-07-06 14:20:00,16.19,16.2,16.17,16.19,178000.0,14.8215,14.8306,14.8031,14.8215,178000.0
2007-07-06 14:25:00,16.19,16.24,16.19,16.23,106000.0,14.8215,14.8672,14.8215,14.8581,106000.0
2007-07-06 14:30:00,16.23,16.26,16.23,16.24,257000.0,14.8581,14.8855,14.8581,14.8672,257000.0
2007-07-06 14:35:00,16.24,16.25,16.23,16.24,185000.0,14.8672,14.8764,14.8581,14.8672,185000.0
2007-07-06 14:40:00,16.23,16.24,16.23,16.24,85000.0,14.8581,14.8672,14.8581,14.8672,85000.0
2007-07-06 14:45:00,16.24,16.24,16.18,16.18,265000.0,14.8672,14.8672,14.8123,14.8123,265000.0
2007-07-06 14:50:00,16.19,16.21,16.18,16.21,55000.0,14.8215,14.8398,14.8123,14.8398,55000.0
2007-07-06 14:55:00,16.22,16.23,16.21,16.22,206000.0,14.8489,14.8581,14.8398,14.8489,206000.0
2007-07-06 15:00:00,16.22,16.24,16.21,16.24,148000.0,14.8489,14.8672,14.8398,14.8672,148000.0
2007-07-06 15:05:00,16.24,16.24,16.23,16.23,130000.0,14.8672,14.8672,14.8581,14.8581,130000.0
2007-07-06 15:10:00,16.23,16.24,16.23,16.23,88000.0,14.8581,14.8672,14.8581,14.8581,88000.0
2007-07-06 15:15:00,16.23,16.25,16.23,16.24,144000.0,14.8581,14.8764,14.8581,14.8672,144000.0
2007-07-06 15:20:00,16.24,16.26,16.23,16.26,499000.0,14.8672,14.8855,14.8581,14.8855,499000.0
2007-07-06 15:25:00,16.26,16.26,16.25,16.26,190000.0,14.8855,14.8855,14.8764,14.8855,190000.0
2007-07-06 15:30:00,16.26,16.27,16.21,16.23,157000.0,14.8855,14.8947,14.8398,14.8581,157000.0
2007-07-06 15:35:00,16.23,16.27,16.23,16.26,211000.0,14.8581,14.8947,14.8581,14.8855,211000.0
2007-07-06 15:40:00,16.26,16.27,16.2,16.2,334000.0,14.8855,14.8947,14.8306,14.8306,334000.0
2007-07-06 15:45:00,16.2,16.21,16.15,16.16,451000.0,14.8306,14.8398,14.7848,14.794,451000.0
2007-07-06 15:50:00,16.16,16.19,16.12,16.12,923000.0,14.794,14.8215,14.7574,14.7574,923000.0
2007-07-06 15:55:00,16.12,16.19,16.12,16.18,379000.0,14.7574,14.8215,14.7574,14.8123,379000.0
2007-07-09 09:30:00,16.2,16.25,16.15,16.23,172000.0,14.8306,14.8764,14.7848,14.8581,172000.0
2007-07-09 09:35:00,16.23,16.44,16.19,16.41,891000.0,14.8581,15.0503,14.8215,15.0229,891000.0
2007-07-09 09:40:00,16.41,16.42,16.37,16.39,681000.0,15.0229,15.032,14.9862,15.0046,681000.0
2007-07-09 09:45:00,16.4,16.41,16.36,16.36,560000.0,15.0137,15.0229,14.9771,14.9771,560000.0
2007-07-09 09:50:00,16.36,16.4,16.36,16.38,330000.0,14.9771,15.0137,14.9771,14.9954,330000.0
2007-07-09 09:55:00,16.38,16.39,16.34,16.37,455000.0,14.9954,15.0046,14.9588,14.9862,455000.0
2007-07-09 10:00:00,16.36,16.38,16.35,16.36,150000.0,14.9771,14.9954,14.9679,14.9771,150000.0
2007-07-09 10:05:00,16.35,16.36,16.26,16.29,228000.0,14.9679,14.9771,14.8855,14.913,228000.0
2007-07-09 10:10:00,16.29,16.31,16.23,16.23,456000.0,14.913,14.9313,14.8581,14.8581,456000.0
2007-07-09 10:15:00,16.23,16.25,16.15,16.17,502000.0,14.8581,14.8764,14.7848,14.8031,502000.0
2007-07-09 10:20:00,16.16,16.21,16.16,16.17,663000.0,14.794,14.8398,14.794,14.8031,663000.0
2007-07-09 10:25:00,16.16,16.17,16.08,16.09,829000.0,14.794,14.8031,14.7208,14.7299,829000.0
2007-07-09 10:30:00,16.1,16.11,16.01,16.09,586000.0,14.7391,14.7482,14.6567,14.7299,586000.0
2007-07-09 10:35:00,16.09,16.11,16.08,16.1,272000.0,14.7299,14.7482,14.7208,14.7391,272000.0
2007-07-09 10:40:00,16.11,16.11,16.08,16.09,213000.0,14.7482,14.7482,14.7208,14.7299,213000.0
2007-07-09 10:45:00,16.1,16.1,16.05,16.05,529000.0,14.7391,14.7391,14.6933,14.6933,529000.0
2007-07-09 10:50:00,16.06,16.09,16.06,16.07,208000.0,14.7024,14.7299,14.7024,14.7116,208000.0
2007-07-09 10:55:00,16.06,16.08,16.06,16.07,277000.0,14.7024,14.7208,14.7024,14.7116,277000.0
2007-07-09 11:00:00,16.07,16.13,16.06,16.09,254000.0,14.7116,14.7665,14.7024,14.7299,254000.0
2007-07-09 11:05:00,16.08,16.11,16.08,16.09,72000.0,14.7208,14.7482,14.7208,14.7299,72000.0
2007-07-09 11:10:00,16.1,16.12,16.09,16.09,143000.0,14.7391,14.7574,14.7299,14.7299,143000.0
2007-07-09 11:15:00,16.09,16.15,16.09,16.14,109000.0,14.7299,14.7848,14.7299,14.7757,109000.0
2007-07-09 11:20:00,16.13,16.15,16.12,16.15,152000.0,14.7665,14.7848,14.7574,14.7848,152000.0
2007-07-09 11:25:00,16.14,16.17,16.14,16.15,121000.0,14.7757,14.8031,14.7757,14.7848,121000.0
2007-07-09 11:30:00,16.15,16.17,16.15,16.17,109000.0,14.7848,14.8031,14.7848,14.8031,109000.0
2007-07-09 11:35:00,16.17,16.23,16.17,16.21,395000.0,14.8031,14.8581,14.8031,14.8398,395000.0
2007-07-09 11:40:00,16.21,16.21,16.17,16.18,222000.0,14.8398,14.8398,14.8031,14.8123,222000.0
2007-07-09 11:45:00,16.18,16.18,16.15,16.16,106000.0,14.8123,14.8123,14.7848,14.794,106000.0
2007-07-09 11:50:00,16.16,16.18,16.16,16.18,56000.0,14.794,14.8123,14.794,14.8123,56000.0
2007-07-09 11:55:00,16.18,16.2,16.18,16.18,89000.0,14.8123,14.8306,14.8123,14.8123,89000.0
2007-07-09 12:00:00,16.18,16.19,16.17,16.17,80000.0,14.8123,14.8215,14.8031,14.8031,80000.0
2007-07-09 12:05:00,16.18,16.18,16.16,16.17,95000.0,14.8123,14.8123,14.794,14.8031,95000.0
2007-07-09 12:10:00,16.17,16.19,16.17,16.18,38000.0,14.8031,14.8215,14.8031,14.8123,38000.0
2007-07-09 12:15:00,16.18,16.18,16.17,16.17,156000.0,14.8123,14.8123,14.8031,14.8031,156000.0
2007-07-09 12:20:00,16.17,16.18,16.17,16.17,149000.0,14.8031,14.8123,14.8031,14.8031,149000.0
2007-07-09 12:25:00,16.17,16.18,16.16,16.17,73000.0,14.8031,14.8123,14.794,14.8031,73000.0
2007-07-09 12:30:00,16.18,16.2,16.17,16.18,251000.0,14.8123,14.8306,14.8031,14.8123,251000.0
2007-07-09 12:35:00,16.18,16.18,16.15,16.15,131000.0,14.8123,14.8123,14.7848,14.7848,131000.0
2007-07-09 12:40:00,16.15,16.15,16.1,16.1,225000.0,14.7848,14.7848,14.7391,14.7391,225000.0
2007-07-09 12:45:00,16.1,16.12,16.09,16.1,202000.0,14.7391,14.7574,14.7299,14.7391,202000.0
2007-07-09 12:50:00,16.1,16.14,16.1,16.11,147000.0,14.7391,14.7757,14.7391,14.7482,147000.0
2007-07-09 12:55:00,16.11,16.11,16.09,16.1,171000.0,14.7482,14.7482,14.7299,14.7391,171000.0
2007-07-09 13:00:00,16.1,16.11,16.1,16.11,111000.0,14.7391,14.7482,14.7391,14.7482,111000.0
2007-07-09 13:05:00,16.11,16.11,16.09,16.1,228000.0,14.7482,14.7482,14.7299,14.7391,228000.0
2007-07-09 13:10:00,16.1,16.1,16.09,16.1,135000.0,14.7391,14.7391,14.7299,14.7391,135000.0
2007-07-09 13:15:00,16.1,16.11,16.1,16.11,73000.0,14.7391,14.7482,14.7391,14.7482,73000.0
2007-07-09 13:20:00,16.11,16.13,16.11,16.11,54000.0,14.7482,14.7665,14.7482,14.7482,54000.0
2007-07-09 13:25:00,16.11,16.12,16.11,16.12,33000.0,14.7482,14.7574,14.7482,14.7574,33000.0
2007-07-09 13:30:00,16.11,16.12,16.11,16.11,46000.0,14.7482,14.7574,14.7482,14.7482,46000.0
2007-07-09 13:35:00,16.12,16.12,16.12,16.12,83000.0,14.7574,14.7574,14.7574,14.7574,83000.0
2007-07-09 13:40:00,16.12,16.12,16.11,16.12,84000.0,14.7574,14.7574,14.7482,14.7574,84000.0
2007-07-09 13:45:00,16.12,16.14,16.12,16.13,49000.0,14.7574,14.7757,14.7574,14.7665,49000.0
2007-07-09 13:50:00,16.14,16.17,16.13,16.17,296000.0,14.7757,14.8031,14.7665,14.8031,296000.0
2007-07-09 13:55:00,16.17,16.17,16.14,16.15,230000.0,14.8031,14.8031,14.7757,14.7848,230000.0
2007-07-09 14:00:00,16.15,16.16,16.14,16.15,132000.0,14.7848,14.794,14.7757,14.7848,132000.0
2007-07-09 14:05:00,16.15,16.16,16.14,16.14,124000.0,14.7848,14.794,14.7757,14.7757,124000.0
2007-07-09 14:10:00,16.14,16.16,16.13,16.15,174000.0,14.7757,14.794,14.7665,14.7848,174000.0
2007-07-09 14:15:00,16.15,16.16,16.14,16.15,137000.0,14.7848,14.794,14.7757,14.7848,137000.0
2007-07-09 14:20:00,16.15,16.16,16.15,16.15,137000.0,14.7848,14.794,14.7848,14.7848,137000.0
2007-07-09 14:25:00,16.15,16.16,16.15,16.15,173000.0,14.7848,14.794,14.7848,14.7848,173000.0
2007-07-09 14:30:00,16.15,16.17,16.15,16.16,133000.0,14.7848,14.8031,14.7848,14.794,133000.0
2007-07-09 14:35:00,16.15,16.16,16.15,16.15,140000.0,14.7848,14.794,14.7848,14.7848,140000.0
2007-07-09 14:40:00,16.15,16.16,16.15,16.15,58000.0,14.7848,14.794,14.7848,14.7848,58000.0
2007-07-09 14:45:00,16.15,16.21,16.15,16.2,208000.0,14.7848,14.8398,14.7848,14.8306,208000.0
2007-07-09 14:50:00,16.2,16.21,16.17,16.2,233000.0,14.8306,14.8398,14.8031,14.8306,233000.0
2007-07-09 14:55:00,16.2,16.23,16.19,16.22,207000.0,14.8306,14.8581,14.8215,14.8489,207000.0
2007-07-09 15:00:00,16.22,16.24,16.21,16.23,312000.0,14.8489,14.8672,14.8398,14.8581,312000.0
2007-07-09 15:05:00,16.23,16.24,16.23,16.23,105000.0,14.8581,14.8672,14.8581,14.8581,105000.0
2007-07-09 15:10:00,16.23,16.24,16.23,16.23,94000.0,14.8581,14.8672,14.8581,14.8581,94000.0
2007-07-09 15:15:00,16.23,16.24,16.23,16.24,127000.0,14.8581,14.8672,14.8581,14.8672,127000.0
2007-07-09 15:20:00,16.24,16.3,16.23,16.29,421000.0,14.8672,14.9222,14.8581,14.913,421000.0
2007-07-09 15:25:00,16.29,16.3,16.25,16.27,543000.0,14.913,14.9222,14.8764,14.8947,543000.0
2007-07-09 15:30:00,16.27,16.27,16.17,16.2,644000.0,14.8947,14.8947,14.8031,14.8306,644000.0
2007-07-09 15:35:00,16.21,16.22,16.18,16.2,231000.0,14.8398,14.8489,14.8123,14.8306,231000.0
2007-07-09 15:40:00,16.19,16.2,16.14,16.14,225000.0,14.8215,14.8306,14.7757,14.7757,225000.0
2007-07-09 15:45:00,16.14,16.15,16.07,16.1,508000.0,14.7757,14.7848,14.7116,14.7391,508000.0
2007-07-09 15:50:00,16.11,16.15,16.11,16.12,520000.0,14.7482,14.7848,14.7482,14.7574,520000.0
2007-07-09 15:55:00,16.11,16.15,16.09,16.14,775000.0,14.7482,14.7848,14.7299,14.7757,775000.0
2007-07-10 09:30:00,16.03,16.06,16.02,16.03,309000.0,14.675,14.7024,14.6658,14.675,309000.0
2007-07-10 09:35:00,16.03,16.07,15.92,15.93,629000.0,14.675,14.7116,14.5743,14.5834,629000.0
2007-07-10 09:40:00,15.92,15.97,15.87,15.97,763000.0,14.5743,14.6201,14.5285,14.6201,763000.0
2007-07-10 09:45:00,15.97,15.98,15.96,15.97,238000.0,14.6201,14.6292,14.6109,14.6201,238000.0
2007-07-10 09:50:00,15.97,16.0,15.96,15.99,385000.0,14.6201,14.6475,14.6109,14.6384,385000.0
2007-07-10 09:55:00,16.0,16.08,15.99,16.07,539000.0,14.6475,14.7208,14.6384,14.7116,539000.0
2007-07-10 10:00:00,16.07,16.07,16.01,16.03,288000.0,14.7116,14.7116,14.6567,14.675,288000.0
2007-07-10 10:05:00,16.04,16.07,16.0,16.04,262000.0,14.6841,14.7116,14.6475,14.6841,262000.0
2007-07-10 10:10:00,16.03,16.03,16.0,16.01,129000.0,14.675,14.675,14.6475,14.6567,129000.0
2007-07-10 10:15:00,16.01,16.04,16.01,16.03,155000.0,14.6567,14.6841,14.6567,14.675,155000.0
2007-07-10 10:20:00,16.02,16.05,16.0,16.04,285000.0,14.6658,14.6933,14.6475,14.6841,285000.0
2007-07-10 10:25:00,16.04,16.04,16.01,16.04,264000.0,14.6841,14.6841,14.6567,14.6841,264000.0
2007-07-10 10:30:00,16.04,16.04,16.0,16.02,131000.0,14.6841,14.6841,14.6475,14.6658,131000.0
2007-07-10 10:35:00,16.02,16.03,16.01,16.01,102000.0,14.6658,14.675,14.6567,14.6567,102000.0
2007-07-10 10:40:00,16.01,16.02,15.95,15.96,545000.0,14.6567,14.6658,14.6017,14.6109,545000.0
2007-07-10 10:45:00,15.96,15.97,15.95,15.96,226000.0,14.6109,14.6201,14.6017,14.6109,226000.0
2007-07-10 10:50:00,15.95,15.98,15.95,15.96,265000.0,14.6017,14.6292,14.6017,14.6109,265000.0
2007-07-10 10:55:00,15.97,15.98,15.95,15.96,328000.0,14.6201,14.6292,14.6017,14.6109,328000.0
2007-07-10 11:00:00,15.96,16.0,15.96,15.96,345000.0,14.6109,14.6475,14.6109,14.6109,345000.0
2007-07-10 11:05:00,15.97,16.0,15.96,15.98,148000.0,14.6201,14.6475,14.6109,14.6292,148000.0
2007-07-10 11:10:00,15.99,15.99,15.95,15.96,175000.0,14.6384,14.6384,14.6017,14.6109,175000.0
2007-07-10 11:15:00,15.97,15.99,15.96,15.99,141000.0,14.6201,14.6384,14.6109,14.6384,141000.0
2007-07-10 11:20:00,15.98,16.0,15.98,15.99,135000.0,14.6292,14.6475,14.6292,14.6384,135000.0
2007-07-10 11:25:00,15.99,16.01,15.98,15.99,205000.0,14.6384,14.6567,14.6292,14.6384,205000.0
2007-07-10 11:30:00,15.99,16.01,15.99,16.01,140000.0,14.6384,14.6567,14.6384,14.6567,140000.0
2007-07-10 11:35:00,16.01,16.02,16.0,16.01,191000.0,14.6567,14.6658,14.6475,14.6567,191000.0
2007-07-10 11:40:00,16.01,16.03,16.0,16.0,207000.0,14.6567,14.675,14.6475,14.6475,207000.0
2007-07-10 11:45:00,16.0,16.02,15.98,15.98,259000.0,14.6475,14.6658,14.6292,14.6292,259000.0
2007-07-10 11:50:00,15.98,16.0,15.98,15.99,102000.0,14.6292,14.6475,14.6292,14.6384,102000.0
2007-07-10 11:55:00,15.99,16.01,15.99,15.99,171000.0,14.6384,14.6567,14.6384,14.6384,171000.0
2007-07-10 12:00:00,15.99,16.01,15.99,16.0,113000.0,14.6384,14.6567,14.6384,14.6475,113000.0
2007-07-10 12:05:00,16.0,16.01,15.98,15.98,183000.0,14.6475,14.6567,14.6292,14.6292,183000.0
2007-07-10 12:10:00,15.98,15.98,15.92,15.93,438000.0,14.6292,14.6292,14.5743,14.5834,438000.0
2007-07-10 12:15:00,15.93,15.95,15.93,15.95,152000.0,14.5834,14.6017,14.5834,14.6017,152000.0
2007-07-10 12:20:00,15.95,15.96,15.94,15.96,144000.0,14.6017,14.6109,14.5926,14.6109,144000.0
2007-07-10 12:25:00,15.96,15.98,15.94,15.94,132000.0,14.6109,14.6292,14.5926,14.5926,132000.0
2007-07-10 12:30:00,15.95,15.97,15.94,15.97,68000.0,14.6017,14.6201,14.5926,14.6201,68000.0
2007-07-10 12:35:00,15.97,16.0,15.97,15.99,240000.0,14.6201,14.6475,14.6201,14.6384,240000.0
2007-07-10 12:40:00,15.98,15.99,15.98,15.98,168000.0,14.6292,14.6384,14.6292,14.6292,168000.0
2007-07-10 12:45:00,15.98,15.99,15.96,15.97,158000.0,14.6292,14.6384,14.6109,14.6201,158000.0
2007-07-10 12:50:00,15.97,15.97,15.91,15.91,515000.0,14.6201,14.6201,14.5651,14.5651,515000.0
2007-07-10 12:55:00,15.9,15.93,15.88,15.9,655000.0,14.556,14.5834,14.5377,14.556,655000.0
2007-07-10 13:00:00,15.9,15.94,15.9,15.91,470000.0,14.556,14.5926,14.556,14.5651,470000.0
2007-07-10 13:05:00,15.9,15.92,15.88,15.89,233000.0,14.556,14.5743,14.5377,14.5468,233000.0
2007-07-10 13:10:00,15.88,15.89,15.77,15.85,1948000.0,14.5377,14.5468,14.437,14.5102,1948000.0
2007-07-10 13:15:00,15.85,15.85,15.81,15.82,363000.0,14.5102,14.5102,14.4736,14.4827,363000.0
2007-07-10 13:20:00,15.81,15.83,15.8,15.82,346000.0,14.4736,14.4919,14.4644,14.4827,346000.0
2007-07-10 13:25:00,15.82,15.84,15.81,15.81,172000.0,14.4827,14.501,14.4736,14.4736,172000.0
2007-07-10 13:30:00,15.82,15.82,15.67,15.76,1158000.0,14.4827,14.4827,14.3454,14.4278,1158000.0
2007-07-10 13:35:00,15.76,15.78,15.74,15.74,307000.0,14.4278,14.4461,14.4095,14.4095,307000.0
2007-07-10 13:40:00,15.76,15.77,15.73,15.74,204000.0,14.4278,14.437,14.4003,14.4095,204000.0
2007-07-10 13:45:00,15.74,15.77,15.67,15.69,465000.0,14.4095,14.437,14.3454,14.3637,465000.0
2007-07-10 13:50:00,15.71,15.77,15.7,15.75,366000.0,14.382,14.437,14.3729,14.4187,366000.0
2007-07-10 13:55:00,15.75,15.76,15.73,15.75,229000.0,14.4187,14.4278,14.4003,14.4187,229000.0
2007-07-10 14:00:00,15.76,15.78,15.72,15.78,395000.0,14.4278,14.4461,14.3912,14.4461,395000.0
2007-07-10 14:05:00,15.78,15.82,15.77,15.79,278000.0,14.4461,14.4827,14.437,14.4553,278000.0
2007-07-10 14:10:00,15.79,15.82,15.78,15.79,199000.0,14.4553,14.4827,14.4461,14.4553,199000.0
2007-07-10 14:15:00,15.79,15.85,15.78,15.83,280000.0,14.4553,14.5102,14.4461,14.4919,280000.0
2007-07-10 14:20:00,15.83,15.86,15.8,15.84,221000.0,14.4919,14.5194,14.4644,14.501,221000.0
2007-07-10 14:25:00,15.84,15.85,15.77,15.82,338000.0,14.501,14.5102,14.437,14.4827,338000.0
2007-07-10 14:30:00,15.82,15.85,15.82,15.84,98000.0,14.4827,14.5102,14.4827,14.501,98000.0
2007-07-10 14:35:00,15.85,15.85,15.83,15.83,147000.0,14.5102,14.5102,14.4919,14.4919,147000.0
2007-07-10 14:40:00,15.83,15.86,15.83,15.85,129000.0,14.4919,14.5194,14.4919,14.5102,129000.0
2007-07-10 14:45:00,15.85,15.86,15.78,15.79,607000.0,14.5102,14.5194,14.4461,14.4553,607000.0
2007-07-10 14:50:00,15.79,15.85,15.79,15.84,256000.0,14.4553,14.5102,14.4553,14.501,256000.0
2007-07-10 14:55:00,15.85,15.85,15.83,15.83,149000.0,14.5102,14.5102,14.4919,14.4919,149000.0
2007-07-10 15:00:00,15.83,15.85,15.79,15.83,155000.0,14.4919,14.5102,14.4553,14.4919,155000.0
2007-07-10 15:05:00,15.82,15.83,15.79,15.83,178000.0,14.4827,14.4919,14.4553,14.4919,178000.0
2007-07-10 15:10:00,15.83,15.85,15.8,15.8,290000.0,14.4919,14.5102,14.4644,14.4644,290000.0
2007-07-10 15:15:00,15.81,15.83,15.79,15.83,346000.0,14.4736,14.4919,14.4553,14.4919,346000.0
2007-07-10 15:20:00,15.83,15.85,15.81,15.81,234000.0,14.4919,14.5102,14.4736,14.4736,234000.0
2007-07-10 15:25:00,15.81,15.84,15.81,15.83,166000.0,14.4736,14.501,14.4736,14.4919,166000.0
2007-07-10 15:30:00,15.82,15.83,15.78,15.82,278000.0,14.4827,14.4919,14.4461,14.4827,278000.0
2007-07-10 15:35:00,15.82,15.84,15.81,15.82,216000.0,14.4827,14.501,14.4736,14.4827,216000.0
2007-07-10 15:40:00,15.83,15.83,15.79,15.79,241000.0,14.4919,14.4919,14.4553,14.4553,241000.0
2007-07-10 15:45:00,15.79,15.83,15.78,15.82,306000.0,14.4553,14.4919,14.4461,14.4827,306000.0
2007-07-10 15:50:00,15.82,15.84,15.8,15.83,467000.0,14.4827,14.501,14.4644,14.4919,467000.0
2007-07-10 15:55:00,15.83,15.84,15.8,15.83,513000.0,14.4919,14.501,14.4644,14.4919,513000.0
2007-07-11 09:30:00,15.9,15.94,15.87,15.88,300000.0,14.556,14.5926,14.5285,14.5377,300000.0
2007-07-11 09:35:00,15.88,15.9,15.85,15.87,395000.0,14.5377,14.556,14.5102,14.5285,395000.0
2007-07-11 09:40:00,15.87,15.94,15.87,15.93,476000.0,14.5285,14.5926,14.5285,14.5834,476000.0
2007-07-11 09:45:00,15.93,15.99,15.93,15.94,510000.0,14.5834,14.6384,14.5834,14.5926,510000.0
2007-07-11 09:50:00,15.94,15.95,15.86,15.86,610000.0,14.5926,14.6017,14.5194,14.5194,610000.0
2007-07-11 09:55:00,15.86,15.9,15.85,15.89,354000.0,14.5194,14.556,14.5102,14.5468,354000.0
2007-07-11 10:00:00,15.89,15.91,15.89,15.9,663000.0,14.5468,14.5651,14.5468,14.556,663000.0
2007-07-11 10:05:00,15.89,15.9,15.73,15.8,924000.0,14.5468,14.556,14.4003,14.4644,924000.0
2007-07-11 10:10:00,15.81,15.83,15.77,15.8,422000.0,14.4736,14.4919,14.437,14.4644,422000.0
2007-07-11 10:15:00,15.8,15.87,15.8,15.83,411000.0,14.4644,14.5285,14.4644,14.4919,411000.0
2007-07-11 10:20:00,15.84,15.84,15.8,15.83,192000.0,14.501,14.501,14.4644,14.4919,192000.0
2007-07-11 10:25:00,15.82,15.83,15.8,15.82,259000.0,14.4827,14.4919,14.4644,14.4827,259000.0
2007-07-11 10:30:00,15.83,15.84,15.78,15.79,479000.0,14.4919,14.501,14.4461,14.4553,479000.0
2007-07-11 10:35:00,15.79,15.8,15.73,15.75,460000.0,14.4553,14.4644,14.4003,14.4187,460000.0
2007-07-11 10:40:00,15.75,15.8,15.74,15.8,462000.0,14.4187,14.4644,14.4095,14.4644,462000.0
2007-07-11 10:45:00,15.8,15.84,15.78,15.83,846000.0,14.4644,14.501,14.4461,14.4919,846000.0
2007-07-11 10:50:00,15.83,15.85,15.82,15.83,478000.0,14.4919,14.5102,14.4827,14.4919,478000.0
2007-07-11 10:55:00,15.82,15.84,15.79,15.81,314000.0,14.4827,14.501,14.4553,14.4736,314000.0
2007-07-11 11:00:00,15.81,15.82,15.78,15.79,260000.0,14.4736,14.4827,14.4461,14.4553,260000.0
2007-07-11 11:05:00,15.79,15.8,15.77,15.79,239000.0,14.4553,14.4644,14.437,14.4553,239000.0
2007-07-11 11:10:00,15.79,15.79,15.75,15.75,323000.0,14.4553,14.4553,14.4187,14.4187,323000.0
2007-07-11 11:15:00,15.76,15.78,15.74,15.75,337000.0,14.4278,14.4461,14.4095,14.4187,337000.0
2007-07-11 11:20:00,15.75,15.8,15.75,15.8,298000.0,14.4187,14.4644,14.4187,14.4644,298000.0
2007-07-11 11:25:00,15.8,15.8,15.76,15.78,396000.0,14.4644,14.4644,14.4278,14.4461,396000.0
2007-07-11 11:30:00,15.78,15.8,15.78,15.8,103000.0,14.4461,14.4644,14.4461,14.4644,103000.0
2007-07-11 11:35:00,15.8,15.89,15.8,15.85,618000.0,14.4644,14.5468,14.4644,14.5102,618000.0
2007-07-11 11:40:00,15.86,15.87,15.81,15.81,368000.0,14.5194,14.5285,14.4736,14.4736,368000.0
2007-07-11 11:45:00,15.82,15.82,15.73,15.75,559000.0,14.4827,14.4827,14.4003,14.4187,559000.0
2007-07-11 11:50:00,15.75,15.75,15.66,15.66,1028000.0,14.4187,14.4187,14.3363,14.3363,1028000.0
2007-07-11 11:55:00,15.66,15.74,15.66,15.73,534000.0,14.3363,14.4095,14.3363,14.4003,534000.0
2007-07-11 12:00:00,15.73,15.74,15.72,15.73,456000.0,14.4003,14.4095,14.3912,14.4003,456000.0
2007-07-11 12:05:00,15.73,15.73,15.7,15.7,206000.0,14.4003,14.4003,14.3729,14.3729,206000.0
2007-07-11 12:10:00,15.7,15.72,15.7,15.7,252000.0,14.3729,14.3912,14.3729,14.3729,252000.0
2007-07-11 12:15:00,15.7,15.71,15.68,15.7,387000.0,14.3729,14.382,14.3546,14.3729,387000.0
2007-07-11 12:20:00,15.7,15.71,15.69,15.69,211000.0,14.3729,14.382,14.3637,14.3637,211000.0
2007-07-11 12:25:00,15.69,15.71,15.69,15.7,193000.0,14.3637,14.382,14.3637,14.3729,193000.0
2007-07-11 12:30:00,15.7,15.74,15.59,15.62,1678000.0,14.3729,14.4095,14.2722,14.2996,1678000.0
2007-07-11 12:35:00,15.62,15.68,15.62,15.67,341000.0,14.2996,14.3546,14.2996,14.3454,341000.0
2007-07-11 12:40:00,15.67,15.68,15.66,15.66,228000.0,14.3454,14.3546,14.3363,14.3363,228000.0
2007-07-11 12:45:00,15.65,15.66,15.63,15.65,217000.0,14.3271,14.3363,14.3088,14.3271,217000.0
2007-07-11 12:50:00,15.64,15.65,15.62,15.62,175000.0,14.318,14.3271,14.2996,14.2996,175000.0
2007-07-11 12:55:00,15.62,15.63,15.6,15.6,397000.0,14.2996,14.3088,14.2813,14.2813,397000.0
2007-07-11 13:00:00,15.61,15.66,15.6,15.66,233000.0,14.2905,14.3363,14.2813,14.3363,233000.0
2007-07-11 13:05:00,15.65,15.67,15.65,15.67,141000.0,14.3271,14.3454,14.3271,14.3454,141000.0
2007-07-11 13:10:00,15.66,15.66,15.62,15.64,161000.0,14.3363,14.3363,14.2996,14.318,161000.0
2007-07-11 13:15:00,15.64,15.65,15.63,15.64,80000.0,14.318,14.3271,14.3088,14.318,80000.0
2007-07-11 13:20:00,15.64,15.65,15.62,15.64,161000.0,14.318,14.3271,14.2996,14.318,161000.0
2007-07-11 13:25:00,15.64,15.68,15.63,15.67,149000.0,14.318,14.3546,14.3088,14.3454,149000.0
2007-07-11 13:30:00,15.66,15.68,15.65,15.68,200000.0,14.3363,14.3546,14.3271,14.3546,200000.0
2007-07-11 13:35:00,15.68,15.7,15.68,15.69,238000.0,14.3546,14.3729,14.3546,14.3637,238000.0
2007-07-11 13:40:00,15.69,15.7,15.68,15.69,175000.0,14.3637,14.3729,14.3546,14.3637,175000.0
2007-07-11 13:45:00,15.69,15.7,15.69,15.69,453000.0,14.3637,14.3729,14.3637,14.3637,453000.0
2007-07-11 13:50:00,15.69,15.7,15.68,15.7,375000.0,14.3637,14.3729,14.3546,14.3729,375000.0
2007-07-11 13:55:00,15.69,15.7,15.64,15.65,273000.0,14.3637,14.3729,14.318,14.3271,273000.0
2007-07-11 14:00:00,15.65,15.69,15.65,15.66,275000.0,14.3271,14.3637,14.3271,14.3363,275000.0
2007-07-11 14:05:00,15.66,15.66,15.61,15.63,189000.0,14.3363,14.3363,14.2905,14.3088,189000.0
2007-07-11 14:10:00,15.64,15.66,15.63,15.66,181000.0,14.318,14.3363,14.3088,14.3363,181000.0
2007-07-11 14:15:00,15.65,15.66,15.63,15.63,237000.0,14.3271,14.3363,14.3088,14.3088,237000.0
2007-07-11 14:20:00,15.63,15.64,15.59,15.6,380000.0,14.3088,14.318,14.2722,14.2813,380000.0
2007-07-11 14:25:00,15.6,15.66,15.59,15.64,407000.0,14.2813,14.3363,14.2722,14.318,407000.0
2007-07-11 14:30:00,15.64,15.65,15.62,15.63,194000.0,14.318,14.3271,14.2996,14.3088,194000.0
2007-07-11 14:35:00,15.63,15.66,15.63,15.64,155000.0,14.3088,14.3363,14.3088,14.318,155000.0
2007-07-11 14:40:00,15.64,15.65,15.57,15.6,403000.0,14.318,14.3271,14.2539,14.2813,403000.0
2007-07-11 14:45:00,15.6,15.63,15.57,15.58,275000.0,14.2813,14.3088,14.2539,14.263,275000.0
2007-07-11 14:50:00,15.58,15.59,15.56,15.57,369000.0,14.263,14.2722,14.2447,14.2539,369000.0
2007-07-11 14:55:00,15.57,15.59,15.57,15.57,277000.0,14.2539,14.2722,14.2539,14.2539,277000.0
2007-07-11 15:00:00,15.57,15.6,15.56,15.59,214000.0,14.2539,14.2813,14.2447,14.2722,214000.0
2007-07-11 15:05:00,15.59,15.62,15.58,15.62,329000.0,14.2722,14.2996,14.263,14.2996,329000.0
2007-07-11 15:10:00,15.61,15.62,15.59,15.6,257000.0,14.2905,14.2996,14.2722,14.2813,257000.0
2007-07-11 15:15:00,15.6,15.6,15.58,15.58,275000.0,14.2813,14.2813,14.263,14.263,275000.0
2007-07-11 15:20:00,15.58,15.6,15.58,15.59,263000.0,14.263,14.2813,14.263,14.2722,263000.0
2007-07-11 15:25:00,15.59,15.62,15.59,15.61,453000.0,14.2722,14.2996,14.2722,14.2905,453000.0
2007-07-11 15:30:00,15.62,15.62,15.59,15.6,415000.0,14.2996,14.2996,14.2722,14.2813,415000.0
2007-07-11 15:35:00,15.6,15.61,15.59,15.6,378000.0,14.2813,14.2905,14.2722,14.2813,378000.0
2007-07-11 15:40:00,15.6,15.6,15.58,15.6,361000.0,14.2813,14.2813,14.263,14.2813,361000.0
2007-07-11 15:45:00,15.6,15.61,15.58,15.58,431000.0,14.2813,14.2905,14.263,14.263,431000.0
2007-07-11 15:50:00,15.59,15.6,15.58,15.6,625000.0,14.2722,14.2813,14.263,14.2813,625000.0
2007-07-11 15:55:00,15.6,15.61,15.59,15.61,748000.0,14.2813,14.2905,14.2722,14.2905,748000.0
2007-07-12 09:30:00,15.8,15.8,15.73,15.76,1020000.0,14.4644,14.4644,14.4003,14.4278,1020000.0
2007-07-12 09:35:00,15.77,15.86,15.76,15.85,742000.0,14.437,14.5194,14.4278,14.5102,742000.0
2007-07-12 09:40:00,15.85,16.1,15.84,16.06,2713000.0,14.5102,14.7391,14.501,14.7024,2713000.0
2007-07-12 09:45:00,16.03,16.08,16.0,16.04,1180000.0,14.675,14.7208,14.6475,14.6841,1180000.0
2007-07-12 09:50:00,16.04,16.07,15.97,16.0,1049000.0,14.6841,14.7116,14.6201,14.6475,1049000.0
2007-07-12 09:55:00,16.0,16.03,15.97,15.99,695000.0,14.6475,14.675,14.6201,14.6384,695000.0
2007-07-12 10:00:00,15.99,16.0,15.98,15.99,172000.0,14.6384,14.6475,14.6292,14.6384,172000.0
2007-07-12 10:05:00,16.0,16.05,15.99,15.99,659000.0,14.6475,14.6933,14.6384,14.6384,659000.0
2007-07-12 10:10:00,16.0,16.04,15.99,16.01,604000.0,14.6475,14.6841,14.6384,14.6567,604000.0
2007-07-12 10:15:00,16.01,16.02,15.98,16.0,475000.0,14.6567,14.6658,14.6292,14.6475,475000.0
2007-07-12 10:20:00,16.0,16.03,15.98,16.0,507000.0,14.6475,14.675,14.6292,14.6475,507000.0
2007-07-12 10:25:00,16.0,16.1,15.99,16.1,886000.0,14.6475,14.7391,14.6384,14.7391,886000.0
2007-07-12 10:30:00,16.1,16.17,16.1,16.17,965000.0,14.7391,14.8031,14.7391,14.8031,965000.0
2007-07-12 10:35:00,16.17,16.23,16.14,16.22,1410000.0,14.8031,14.8581,14.7757,14.8489,1410000.0
2007-07-12 10:40:00,16.22,16.23,16.17,16.21,1080000.0,14.8489,14.8581,14.8031,14.8398,1080000.0
2007-07-12 10:45:00,16.21,16.25,16.17,16.19,719000.0,14.8398,14.8764,14.8031,14.8215,719000.0
2007-07-12 10:50:00,16.19,16.25,16.19,16.24,914000.0,14.8215,14.8764,14.8215,14.8672,914000.0
2007-07-12 10:55:00,16.24,16.26,16.22,16.23,922000.0,14.8672,14.8855,14.8489,14.8581,922000.0
2007-07-12 11:00:00,16.23,16.23,16.14,16.15,931000.0,14.8581,14.8581,14.7757,14.7848,931000.0
2007-07-12 11:05:00,16.15,16.18,16.12,16.18,600000.0,14.7848,14.8123,14.7574,14.8123,600000.0
2007-07-12 11:10:00,16.18,16.2,16.18,16.2,577000.0,14.8123,14.8306,14.8123,14.8306,577000.0
2007-07-12 11:15:00,16.19,16.25,16.19,16.23,368000.0,14.8215,14.8764,14.8215,14.8581,368000.0
2007-07-12 11:20:00,16.24,16.24,16.19,16.2,836000.0,14.8672,14.8672,14.8215,14.8306,836000.0
2007-07-12 11:25:00,16.21,16.22,16.19,16.2,315000.0,14.8398,14.8489,14.8215,14.8306,315000.0
2007-07-12 11:30:00,16.2,16.22,16.18,16.21,341000.0,14.8306,14.8489,14.8123,14.8398,341000.0
2007-07-12 11:35:00,16.2,16.27,16.18,16.27,661000.0,14.8306,14.8947,14.8123,14.8947,661000.0
2007-07-12 11:40:00,16.27,16.35,16.27,16.31,870000.0,14.8947,14.9679,14.8947,14.9313,870000.0
2007-07-12 11:45:00,16.31,16.35,16.3,16.34,428000.0,14.9313,14.9679,14.9222,14.9588,428000.0
2007-07-12 11:50:00,16.34,16.37,16.33,16.36,773000.0,14.9588,14.9862,14.9496,14.9771,773000.0
2007-07-12 11:55:00,16.36,16.4,16.3,16.33,1238000.0,14.9771,15.0137,14.9222,14.9496,1238000.0
2007-07-12 12:00:00,16.33,16.35,16.31,16.31,530000.0,14.9496,14.9679,14.9313,14.9313,530000.0
2007-07-12 12:05:00,16.31,16.33,16.25,16.32,786000.0,14.9313,14.9496,14.8764,14.9405,786000.0
2007-07-12 12:10:00,16.32,16.33,16.26,16.3,490000.0,14.9405,14.9496,14.8855,14.9222,490000.0
2007-07-12 12:15:00,16.3,16.3,16.28,16.29,511000.0,14.9222,14.9222,14.9039,14.913,511000.0
2007-07-12 12:20:00,16.29,16.35,16.28,16.34,276000.0,14.913,14.9679,14.9039,14.9588,276000.0
2007-07-12 12:25:00,16.34,16.35,16.31,16.31,616000.0,14.9588,14.9679,14.9313,14.9313,616000.0
2007-07-12 12:30:00,16.31,16.31,16.27,16.28,299000.0,14.9313,14.9313,14.8947,14.9039,299000.0
2007-07-12 12:35:00,16.28,16.3,16.28,16.29,222000.0,14.9039,14.9222,14.9039,14.913,222000.0
2007-07-12 12:40:00,16.29,16.31,16.29,16.3,164000.0,14.913,14.9313,14.913,14.9222,164000.0
2007-07-12 12:45:00,16.29,16.3,16.28,16.28,120000.0,14.913,14.9222,14.9039,14.9039,120000.0
2007-07-12 12:50:00,16.29,16.34,16.29,16.33,298000.0,14.913,14.9588,14.913,14.9496,298000.0
2007-07-12 12:55:00,16.33,16.36,16.31,16.32,158000.0,14.9496,14.9771,14.9313,14.9405,158000.0
2007-07-12 13:00:00,16.31,16.37,16.31,16.35,283000.0,14.9313,14.9862,14.9313,14.9679,283000.0
2007-07-12 13:05:00,16.36,16.37,16.33,16.35,328000.0,14.9771,14.9862,14.9496,14.9679,328000.0
2007-07-12 13:10:00,16.35,16.37,16.32,16.37,146000.0,14.9679,14.9862,14.9405,14.9862,146000.0
2007-07-12 13:15:00,16.37,16.47,16.36,16.46,1171000.0,14.9862,15.0778,14.9771,15.0686,1171000.0
2007-07-12 13:20:00,16.45,16.48,16.43,16.44,844000.0,15.0595,15.0869,15.0412,15.0503,844000.0
2007-07-12 13:25:00,16.45,16.46,16.42,16.45,453000.0,15.0595,15.0686,15.032,15.0595,453000.0
2007-07-12 13:30:00,16.45,16.48,16.45,16.46,410000.0,15.0595,15.0869,15.0595,15.0686,410000.0
2007-07-12 13:35:00,16.46,16.49,16.45,16.47,792000.0,15.0686,15.0961,15.0595,15.0778,792000.0
2007-07-12 13:40:00,16.46,16.48,16.43,16.44,456000.0,15.0686,15.0869,15.0412,15.0503,456000.0
2007-07-12 13:45:00,16.43,16.44,16.42,16.42,210000.0,15.0412,15.0503,15.032,15.032,210000.0
2007-07-12 13:50:00,16.43,16.44,16.42,16.44,148000.0,15.0412,15.0503,15.032,15.0503,148000.0
2007-07-12 13:55:00,16.44,16.45,16.43,16.44,191000.0,15.0503,15.0595,15.0412,15.0503,191000.0
2007-07-12 14:00:00,16.44,16.45,16.42,16.42,278000.0,15.0503,15.0595,15.032,15.032,278000.0
2007-07-12 14:05:00,16.42,16.42,16.33,16.36,662000.0,15.032,15.032,14.9496,14.9771,662000.0
2007-07-12 14:10:00,16.36,16.4,16.33,16.33,452000.0,14.9771,15.0137,14.9496,14.9496,452000.0
2007-07-12 14:15:00,16.33,16.34,16.28,16.33,396000.0,14.9496,14.9588,14.9039,14.9496,396000.0
2007-07-12 14:20:00,16.32,16.33,16.28,16.29,224000.0,14.9405,14.9496,14.9039,14.913,224000.0
2007-07-12 14:25:00,16.29,16.33,16.28,16.33,327000.0,14.913,14.9496,14.9039,14.9496,327000.0
2007-07-12 14:30:00,16.33,16.44,16.33,16.43,825000.0,14.9496,15.0503,14.9496,15.0412,825000.0
2007-07-12 14:35:00,16.43,16.43,16.39,16.42,223000.0,15.0412,15.0412,15.0046,15.032,223000.0
2007-07-12 14:40:00,16.42,16.5,16.41,16.49,719000.0,15.032,15.1053,15.0229,15.0961,719000.0
2007-07-12 14:45:00,16.5,16.56,16.48,16.54,1345000.0,15.1053,15.1602,15.0869,15.1419,1345000.0
2007-07-12 14:50:00,16.54,16.58,16.52,16.53,687000.0,15.1419,15.1785,15.1236,15.1327,687000.0
2007-07-12 14:55:00,16.53,16.62,16.53,16.6,1095000.0,15.1327,15.2151,15.1327,15.1968,1095000.0
2007-07-12 15:00:00,16.6,16.62,16.58,16.6,900000.0,15.1968,15.2151,15.1785,15.1968,900000.0
2007-07-12 15:05:00,16.6,16.68,16.58,16.63,1478000.0,15.1968,15.27,15.1785,15.2243,1478000.0
2007-07-12 15:10:00,16.63,16.69,16.63,16.67,1501000.0,15.2243,15.2792,15.2243,15.2609,1501000.0
2007-07-12 15:15:00,16.68,16.79,16.68,16.73,2038000.0,15.27,15.3707,15.27,15.3158,2038000.0
2007-07-12 15:20:00,16.73,16.8,16.72,16.8,1095000.0,15.3158,15.3799,15.3067,15.3799,1095000.0
2007-07-12 15:25:00,16.8,16.82,16.72,16.75,1036000.0,15.3799,15.3982,15.3067,15.3341,1036000.0
2007-07-12 15:30:00,16.75,16.75,16.7,16.71,772000.0,15.3341,15.3341,15.2883,15.2975,772000.0
2007-07-12 15:35:00,16.71,16.85,16.68,16.83,1838000.0,15.2975,15.4257,15.27,15.4074,1838000.0
2007-07-12 15:40:00,16.81,16.85,16.74,16.75,1476000.0,15.3891,15.4257,15.325,15.3341,1476000.0
2007-07-12 15:45:00,16.75,16.81,16.71,16.81,1041000.0,15.3341,15.3891,15.2975,15.3891,1041000.0
2007-07-12 15:50:00,16.81,16.85,16.77,16.78,1559000.0,15.3891,15.4257,15.3524,15.3616,1559000.0
2007-07-12 15:55:00,16.79,16.8,16.73,16.79,1300000.0,15.3707,15.3799,15.3158,15.3707,1300000.0
2007-07-13 09:30:00,16.78,16.78,16.63,16.65,506000.0,15.3616,15.3616,15.2243,15.2426,506000.0
2007-07-13 09:35:00,16.66,16.79,16.6,16.77,1261000.0,15.2517,15.3707,15.1968,15.3524,1261000.0
2007-07-13 09:40:00,16.77,16.78,16.7,16.73,475000.0,15.3524,15.3616,15.2883,15.3158,475000.0
2007-07-13 09:45:00,16.73,16.89,16.68,16.89,1166000.0,15.3158,15.4623,15.27,15.4623,1166000.0
2007-07-13 09:50:00,16.89,17.12,16.88,17.06,4430000.0,15.4623,15.6728,15.4531,15.6179,4430000.0
2007-07-13 09:55:00,17.05,17.3,17.0,17.3,2695000.0,15.6088,15.8376,15.563,15.8376,2695000.0
2007-07-13 10:00:00,17.3,17.36,17.21,17.29,3404000.0,15.8376,15.8926,15.7552,15.8285,3404000.0
2007-07-13 10:05:00,17.3,17.34,17.18,17.24,2044000.0,15.8376,15.8742,15.7278,15.7827,2044000.0
2007-07-13 10:10:00,17.24,17.29,17.21,17.22,1077000.0,15.7827,15.8285,15.7552,15.7644,1077000.0
2007-07-13 10:15:00,17.21,17.25,17.15,17.2,965000.0,15.7552,15.7919,15.7003,15.7461,965000.0
2007-07-13 10:20:00,17.21,17.25,17.12,17.24,1131000.0,15.7552,15.7919,15.6728,15.7827,1131000.0
2007-07-13 10:25:00,17.22,17.32,17.22,17.27,716000.0,15.7644,15.8559,15.7644,15.8102,716000.0
2007-07-13 10:30:00,17.27,17.29,17.21,17.23,524000.0,15.8102,15.8285,15.7552,15.7735,524000.0
2007-07-13 10:35:00,17.22,17.29,17.17,17.28,572000.0,15.7644,15.8285,15.7186,15.8193,572000.0
2007-07-13 10:40:00,17.29,17.35,17.23,17.23,942000.0,15.8285,15.8834,15.7735,15.7735,942000.0
2007-07-13 10:45:00,17.23,17.29,17.21,17.26,588000.0,15.7735,15.8285,15.7552,15.801,588000.0
2007-07-13 10:50:00,17.26,17.31,17.21,17.23,577000.0,15.801,15.8468,15.7552,15.7735,577000.0
2007-07-13 10:55:00,17.23,17.27,17.18,17.25,676000.0,15.7735,15.8102,15.7278,15.7919,676000.0
2007-07-13 11:00:00,17.25,17.25,17.22,17.22,268000.0,15.7919,15.7919,15.7644,15.7644,268000.0
2007-07-13 11:05:00,17.21,17.26,17.19,17.26,345000.0,15.7552,15.801,15.7369,15.801,345000.0
2007-07-13 11:10:00,17.26,17.3,17.26,17.29,628000.0,15.801,15.8376,15.801,15.8285,628000.0
2007-07-13 11:15:00,17.29,17.31,17.24,17.27,579000.0,15.8285,15.8468,15.7827,15.8102,579000.0
2007-07-13 11:20:00,17.27,17.42,17.27,17.38,1399000.0,15.8102,15.9475,15.8102,15.9109,1399000.0
2007-07-13 11:25:00,17.38,17.46,17.37,17.4,1131000.0,15.9109,15.9841,15.9017,15.9292,1131000.0
2007-07-13 11:30:00,17.4,17.4,17.3,17.33,795000.0,15.9292,15.9292,15.8376,15.8651,795000.0
2007-07-13 11:35:00,17.33,17.36,17.32,17.35,542000.0,15.8651,15.8926,15.8559,15.8834,542000.0
2007-07-13 11:40:00,17.34,17.35,17.31,17.31,255000.0,15.8742,15.8834,15.8468,15.8468,255000.0
2007-07-13 11:45:00,17.32,17.34,17.27,17.3,547000.0,15.8559,15.8742,15.8102,15.8376,547000.0
2007-07-13 11:50:00,17.31,17.33,17.29,17.31,282000.0,15.8468,15.8651,15.8285,15.8468,282000.0
2007-07-13 11:55:00,17.32,17.32,17.29,17.31,168000.0,15.8559,15.8559,15.8285,15.8468,168000.0
2007-07-13 12:00:00,17.31,17.32,17.26,17.29,544000.0,15.8468,15.8559,15.801,15.8285,544000.0
2007-07-13 12:05:00,17.29,17.31,17.28,17.29,437000.0,15.8285,15.8468,15.8193,15.8285,437000.0
2007-07-13 12:10:00,17.3,17.3,17.27,17.28,355000.0,15.8376,15.8376,15.8102,15.8193,355000.0
2007-07-13 12:15:00,17.28,17.3,17.27,17.29,477000.0,15.8193,15.8376,15.8102,15.8285,477000.0
2007-07-13 12:20:00,17.29,17.3,17.28,17.29,184000.0,15.8285,15.8376,15.8193,15.8285,184000.0
2007-07-13 12:25:00,17.29,17.29,17.28,17.29,217000.0,15.8285,15.8285,15.8193,15.8285,217000.0
2007-07-13 12:30:00,17.29,17.3,17.26,17.26,270000.0,15.8285,15.8376,15.801,15.801,270000.0
2007-07-13 12:35:00,17.26,17.26,17.19,17.19,653000.0,15.801,15.801,15.7369,15.7369,653000.0
2007-07-13 12:40:00,17.2,17.2,17.13,17.18,706000.0,15.7461,15.7461,15.682,15.7278,706000.0
2007-07-13 12:45:00,17.18,17.2,17.12,17.2,566000.0,15.7278,15.7461,15.6728,15.7461,566000.0
2007-07-13 12:50:00,17.2,17.2,17.18,17.18,178000.0,15.7461,15.7461,15.7278,15.7278,178000.0
2007-07-13 12:55:00,17.18,17.21,17.18,17.2,336000.0,15.7278,15.7552,15.7278,15.7461,336000.0
2007-07-13 13:00:00,17.2,17.2,17.12,17.13,402000.0,15.7461,15.7461,15.6728,15.682,402000.0
2007-07-13 13:05:00,17.13,17.15,17.06,17.1,673000.0,15.682,15.7003,15.6179,15.6545,673000.0
2007-07-13 13:10:00,17.1,17.11,17.09,17.09,350000.0,15.6545,15.6637,15.6454,15.6454,350000.0
2007-07-13 13:15:00,17.09,17.13,17.09,17.12,383000.0,15.6454,15.682,15.6454,15.6728,383000.0
2007-07-13 13:20:00,17.11,17.2,17.11,17.16,691000.0,15.6637,15.7461,15.6637,15.7095,691000.0
2007-07-13 13:25:00,17.16,17.16,17.06,17.08,801000.0,15.7095,15.7095,15.6179,15.6362,801000.0
2007-07-13 13:30:00,17.08,17.09,17.08,17.08,265000.0,15.6362,15.6454,15.6362,15.6362,265000.0
2007-07-13 13:35:00,17.08,17.1,17.08,17.09,233000.0,15.6362,15.6545,15.6362,15.6454,233000.0
2007-07-13 13:40:00,17.1,17.13,17.09,17.1,306000.0,15.6545,15.682,15.6454,15.6545,306000.0
2007-07-13 13:45:00,17.1,17.11,17.05,17.08,721000.0,15.6545,15.6637,15.6088,15.6362,721000.0
2007-07-13 13:50:00,17.08,17.11,17.05,17.06,443000.0,15.6362,15.6637,15.6088,15.6179,443000.0
2007-07-13 13:55:00,17.06,17.06,16.93,16.99,1255000.0,15.6179,15.6179,15.4989,15.5538,1255000.0
2007-07-13 14:00:00,16.99,17.07,16.96,17.05,698000.0,15.5538,15.6271,15.5264,15.6088,698000.0
2007-07-13 14:05:00,17.06,17.08,16.97,17.0,815000.0,15.6179,15.6362,15.5355,15.563,815000.0
2007-07-13 14:10:00,17.0,17.03,17.0,17.01,444000.0,15.563,15.5905,15.563,15.5721,444000.0
2007-07-13 14:15:00,17.01,17.03,16.93,16.93,899000.0,15.5721,15.5905,15.4989,15.4989,899000.0
2007-07-13 14:20:00,16.93,16.93,16.85,16.88,1520000.0,15.4989,15.4989,15.4257,15.4531,1520000.0
2007-07-13 14:25:00,16.88,16.88,16.75,16.76,2365000.0,15.4531,15.4531,15.3341,15.3433,2365000.0
2007-07-13 14:30:00,16.75,16.83,16.68,16.82,2339000.0,15.3341,15.4074,15.27,15.3982,2339000.0
2007-07-13 14:35:00,16.82,16.94,16.82,16.91,2060000.0,15.3982,15.5081,15.3982,15.4806,2060000.0
2007-07-13 14:40:00,16.91,17.04,16.9,17.02,1024000.0,15.4806,15.5996,15.4714,15.5813,1024000.0
2007-07-13 14:45:00,17.02,17.03,16.98,16.99,799000.0,15.5813,15.5905,15.5447,15.5538,799000.0
2007-07-13 14:50:00,16.99,17.02,16.95,16.96,877000.0,15.5538,15.5813,15.5172,15.5264,877000.0
2007-07-13 14:55:00,16.96,16.97,16.91,16.92,561000.0,15.5264,15.5355,15.4806,15.4898,561000.0
2007-07-13 15:00:00,16.94,16.98,16.81,16.84,916000.0,15.5081,15.5447,15.3891,15.4165,916000.0
2007-07-13 15:05:00,16.83,16.93,16.82,16.93,728000.0,15.4074,15.4989,15.3982,15.4989,728000.0
2007-07-13 15:10:00,16.93,16.93,16.86,16.87,479000.0,15.4989,15.4989,15.4348,15.444,479000.0
2007-07-13 15:15:00,16.87,16.9,16.86,16.89,300000.0,15.444,15.4714,15.4348,15.4623,300000.0
2007-07-13 15:20:00,16.88,16.97,16.88,16.94,531000.0,15.4531,15.5355,15.4531,15.5081,531000.0
2007-07-13 15:25:00,16.95,16.97,16.92,16.95,313000.0,15.5172,15.5355,15.4898,15.5172,313000.0
2007-07-13 15:30:00,16.95,16.96,16.86,16.91,576000.0,15.5172,15.5264,15.4348,15.4806,576000.0
2007-07-13 15:35:00,16.91,16.92,16.88,16.91,443000.0,15.4806,15.4898,15.4531,15.4806,443000.0
2007-07-13 15:40:00,16.91,16.95,16.9,16.93,555000.0,15.4806,15.5172,15.4714,15.4989,555000.0
2007-07-13 15:45:00,16.94,16.98,16.93,16.93,510000.0,15.5081,15.5447,15.4989,15.4989,510000.0
2007-07-13 15:50:00,16.93,16.94,16.89,16.9,477000.0,15.4989,15.5081,15.4623,15.4714,477000.0
2007-07-13 15:55:00,16.9,16.93,16.88,16.89,824000.0,15.4714,15.4989,15.4531,15.4623,824000.0
2007-07-16 09:30:00,16.8,17.2,16.8,17.17,1036000.0,15.3799,15.7461,15.3799,15.7186,1036000.0
2007-07-16 09:35:00,17.18,17.28,17.0,17.27,1292000.0,15.7278,15.8193,15.563,15.8102,1292000.0
2007-07-16 09:40:00,17.26,17.27,17.16,17.25,727000.0,15.801,15.8102,15.7095,15.7919,727000.0
2007-07-16 09:45:00,17.25,17.26,17.2,17.21,600000.0,15.7919,15.801,15.7461,15.7552,600000.0
2007-07-16 09:50:00,17.21,17.27,17.13,17.13,883000.0,15.7552,15.8102,15.682,15.682,883000.0
2007-07-16 09:55:00,17.14,17.17,17.1,17.12,522000.0,15.6912,15.7186,15.6545,15.6728,522000.0
2007-07-16 10:00:00,17.11,17.15,16.92,17.05,1269000.0,15.6637,15.7003,15.4898,15.6088,1269000.0
2007-07-16 10:05:00,17.05,17.06,16.98,17.05,640000.0,15.6088,15.6179,15.5447,15.6088,640000.0
2007-07-16 10:10:00,17.05,17.07,17.0,17.02,278000.0,15.6088,15.6271,15.563,15.5813,278000.0
2007-07-16 10:15:00,17.02,17.12,17.02,17.1,425000.0,15.5813,15.6728,15.5813,15.6545,425000.0
2007-07-16 10:20:00,17.1,17.14,17.06,17.13,422000.0,15.6545,15.6912,15.6179,15.682,422000.0
2007-07-16 10:25:00,17.14,17.18,17.1,17.17,262000.0,15.6912,15.7278,15.6545,15.7186,262000.0
2007-07-16 10:30:00,17.17,17.17,17.13,17.15,179000.0,15.7186,15.7186,15.682,15.7003,179000.0
2007-07-16 10:35:00,17.15,17.15,17.08,17.12,330000.0,15.7003,15.7003,15.6362,15.6728,330000.0
2007-07-16 10:40:00,17.13,17.15,17.11,17.12,216000.0,15.682,15.7003,15.6637,15.6728,216000.0
2007-07-16 10:45:00,17.13,17.13,17.11,17.12,137000.0,15.682,15.682,15.6637,15.6728,137000.0
2007-07-16 10:50:00,17.11,17.12,17.1,17.11,183000.0,15.6637,15.6728,15.6545,15.6637,183000.0
2007-07-16 10:55:00,17.11,17.12,17.09,17.12,109000.0,15.6637,15.6728,15.6454,15.6728,109000.0
2007-07-16 11:00:00,17.12,17.12,17.08,17.11,136000.0,15.6728,15.6728,15.6362,15.6637,136000.0
2007-07-16 11:05:00,17.11,17.13,17.08,17.12,138000.0,15.6637,15.682,15.6362,15.6728,138000.0
2007-07-16 11:10:00,17.12,17.13,17.1,17.11,119000.0,15.6728,15.682,15.6545,15.6637,119000.0
2007-07-16 11:15:00,17.11,17.12,17.11,17.11,91000.0,15.6637,15.6728,15.6637,15.6637,91000.0
2007-07-16 11:20:00,17.11,17.15,17.11,17.13,395000.0,15.6637,15.7003,15.6637,15.682,395000.0
2007-07-16 11:25:00,17.13,17.13,17.03,17.06,709000.0,15.682,15.682,15.5905,15.6179,709000.0
2007-07-16 11:30:00,17.05,17.09,17.05,17.08,208000.0,15.6088,15.6454,15.6088,15.6362,208000.0
2007-07-16 11:35:00,17.08,17.12,17.07,17.11,108000.0,15.6362,15.6728,15.6271,15.6637,108000.0
2007-07-16 11:40:00,17.11,17.13,17.09,17.09,176000.0,15.6637,15.682,15.6454,15.6454,176000.0
2007-07-16 11:45:00,17.09,17.09,17.05,17.05,258000.0,15.6454,15.6454,15.6088,15.6088,258000.0
2007-07-16 11:50:00,17.05,17.1,17.04,17.1,119000.0,15.6088,15.6545,15.5996,15.6545,119000.0
2007-07-16 11:55:00,17.09,17.1,17.09,17.09,62000.0,15.6454,15.6545,15.6454,15.6454,62000.0
2007-07-16 12:00:00,17.09,17.12,17.08,17.11,106000.0,15.6454,15.6728,15.6362,15.6637,106000.0
2007-07-16 12:05:00,17.11,17.13,17.11,17.11,96000.0,15.6637,15.682,15.6637,15.6637,96000.0
2007-07-16 12:10:00,17.11,17.12,17.1,17.11,84000.0,15.6637,15.6728,15.6545,15.6637,84000.0
2007-07-16 12:15:00,17.11,17.12,17.08,17.1,345000.0,15.6637,15.6728,15.6362,15.6545,345000.0
2007-07-16 12:20:00,17.1,17.1,17.09,17.09,148000.0,15.6545,15.6545,15.6454,15.6454,148000.0
2007-07-16 12:25:00,17.09,17.09,17.08,17.08,154000.0,15.6454,15.6454,15.6362,15.6362,154000.0
2007-07-16 12:30:00,17.08,17.08,17.08,17.08,134000.0,15.6362,15.6362,15.6362,15.6362,134000.0
2007-07-16 12:35:00,17.08,17.1,17.08,17.09,117000.0,15.6362,15.6545,15.6362,15.6454,117000.0
2007-07-16 12:40:00,17.09,17.11,17.09,17.11,91000.0,15.6454,15.6637,15.6454,15.6637,91000.0
2007-07-16 12:45:00,17.11,17.13,17.11,17.13,124000.0,15.6637,15.682,15.6637,15.682,124000.0
2007-07-16 12:50:00,17.14,17.15,17.12,17.15,189000.0,15.6912,15.7003,15.6728,15.7003,189000.0
2007-07-16 12:55:00,17.15,17.21,17.14,17.21,241000.0,15.7003,15.7552,15.6912,15.7552,241000.0
2007-07-16 13:00:00,17.2,17.28,17.2,17.28,760000.0,15.7461,15.8193,15.7461,15.8193,760000.0
2007-07-16 13:05:00,17.28,17.28,17.17,17.17,538000.0,15.8193,15.8193,15.7186,15.7186,538000.0
2007-07-16 13:10:00,17.17,17.18,17.13,17.15,272000.0,15.7186,15.7278,15.682,15.7003,272000.0
2007-07-16 13:15:00,17.15,17.15,17.09,17.1,565000.0,15.7003,15.7003,15.6454,15.6545,565000.0
2007-07-16 13:20:00,17.11,17.11,17.06,17.09,365000.0,15.6637,15.6637,15.6179,15.6454,365000.0
2007-07-16 13:25:00,17.09,17.1,17.07,17.08,239000.0,15.6454,15.6545,15.6271,15.6362,239000.0
2007-07-16 13:30:00,17.09,17.1,17.04,17.07,401000.0,15.6454,15.6545,15.5996,15.6271,401000.0
2007-07-16 13:35:00,17.07,17.07,17.01,17.01,991000.0,15.6271,15.6271,15.5721,15.5721,991000.0
2007-07-16 13:40:00,17.01,17.08,16.99,17.06,687000.0,15.5721,15.6362,15.5538,15.6179,687000.0
2007-07-16 13:45:00,17.06,17.06,17.01,17.03,196000.0,15.6179,15.6179,15.5721,15.5905,196000.0
2007-07-16 13:50:00,17.02,17.02,16.96,16.96,467000.0,15.5813,15.5813,15.5264,15.5264,467000.0
2007-07-16 13:55:00,16.96,17.0,16.94,16.96,409000.0,15.5264,15.563,15.5081,15.5264,409000.0
2007-07-16 14:00:00,16.96,16.96,16.86,16.92,488000.0,15.5264,15.5264,15.4348,15.4898,488000.0
2007-07-16 14:05:00,16.91,17.01,16.91,16.99,364000.0,15.4806,15.5721,15.4806,15.5538,364000.0
2007-07-16 14:10:00,16.99,16.99,16.95,16.95,115000.0,15.5538,15.5538,15.5172,15.5172,115000.0
2007-07-16 14:15:00,16.95,16.99,16.95,16.95,131000.0,15.5172,15.5538,15.5172,15.5172,131000.0
2007-07-16 14:20:00,16.95,16.98,16.94,16.98,104000.0,15.5172,15.5447,15.5081,15.5447,104000.0
2007-07-16 14:25:00,16.98,17.01,16.96,16.98,173000.0,15.5447,15.5721,15.5264,15.5447,173000.0
2007-07-16 14:30:00,16.98,17.0,16.98,17.0,193000.0,15.5447,15.563,15.5447,15.563,193000.0
2007-07-16 14:35:00,16.99,16.99,16.94,16.98,136000.0,15.5538,15.5538,15.5081,15.5447,136000.0
2007-07-16 14:40:00,16.98,17.0,16.96,16.99,256000.0,15.5447,15.563,15.5264,15.5538,256000.0
2007-07-16 14:45:00,16.99,17.0,16.98,16.99,232000.0,15.5538,15.563,15.5447,15.5538,232000.0
2007-07-16 14:50:00,16.99,17.0,16.97,16.98,196000.0,15.5538,15.563,15.5355,15.5447,196000.0
2007-07-16 14:55:00,16.98,17.0,16.96,16.99,189000.0,15.5447,15.563,15.5264,15.5538,189000.0
2007-07-16 15:00:00,16.99,16.99,16.96,16.99,172000.0,15.5538,15.5538,15.5264,15.5538,172000.0
2007-07-16 15:05:00,16.99,16.99,16.98,16.99,177000.0,15.5538,15.5538,15.5447,15.5538,177000.0
2007-07-16 15:10:00,16.99,17.0,16.98,16.98,285000.0,15.5538,15.563,15.5447,15.5447,285000.0
2007-07-16 15:15:00,16.98,17.04,16.96,16.99,556000.0,15.5447,15.5996,15.5264,15.5538,556000.0
2007-07-16 15:20:00,16.99,17.02,16.96,16.99,306000.0,15.5538,15.5813,15.5264,15.5538,306000.0
2007-07-16 15:25:00,16.99,17.0,16.97,16.98,205000.0,15.5538,15.563,15.5355,15.5447,205000.0
2007-07-16 15:30:00,16.98,16.99,16.92,16.95,703000.0,15.5447,15.5538,15.4898,15.5172,703000.0
2007-07-16 15:35:00,16.94,16.95,16.89,16.94,461000.0,15.5081,15.5172,15.4623,15.5081,461000.0
2007-07-16 15:40:00,16.93,16.93,16.9,16.92,192000.0,15.4989,15.4989,15.4714,15.4898,192000.0
2007-07-16 15:45:00,16.92,16.96,16.9,16.94,276000.0,15.4898,15.5264,15.4714,15.5081,276000.0
2007-07-16 15:50:00,16.94,16.99,16.93,16.97,247000.0,15.5081,15.5538,15.4989,15.5355,247000.0
2007-07-16 15:55:00,16.96,16.97,16.9,16.95,438000.0,15.5264,15.5355,15.4714,15.5172,438000.0
2007-07-17 09:30:00,17.16,17.24,17.03,17.04,628000.0,15.7095,15.7827,15.5905,15.5996,628000.0
2007-07-17 09:35:00,17.07,17.18,17.03,17.08,413000.0,15.6271,15.7278,15.5905,15.6362,413000.0
2007-07-17 09:40:00,17.07,17.08,16.98,17.07,568000.0,15.6271,15.6362,15.5447,15.6271,568000.0
2007-07-17 09:45:00,17.07,17.08,16.97,17.02,480000.0,15.6271,15.6362,15.5355,15.5813,480000.0
2007-07-17 09:50:00,17.01,17.01,16.9,16.95,674000.0,15.5721,15.5721,15.4714,15.5172,674000.0
2007-07-17 09:55:00,16.95,16.99,16.91,16.92,365000.0,15.5172,15.5538,15.4806,15.4898,365000.0
2007-07-17 10:00:00,16.93,16.93,16.9,16.91,320000.0,15.4989,15.4989,15.4714,15.4806,320000.0
2007-07-17 10:05:00,16.92,16.98,16.88,16.95,689000.0,15.4898,15.5447,15.4531,15.5172,689000.0
2007-07-17 10:10:00,16.94,16.98,16.91,16.93,357000.0,15.5081,15.5447,15.4806,15.4989,357000.0
2007-07-17 10:15:00,16.93,16.97,16.9,16.95,179000.0,15.4989,15.5355,15.4714,15.5172,179000.0
2007-07-17 10:20:00,16.94,16.97,16.94,16.95,240000.0,15.5081,15.5355,15.5081,15.5172,240000.0
2007-07-17 10:25:00,16.94,17.05,16.94,17.0,358000.0,15.5081,15.6088,15.5081,15.563,358000.0
2007-07-17 10:30:00,17.0,17.05,16.98,17.04,328000.0,15.563,15.6088,15.5447,15.5996,328000.0
2007-07-17 10:35:00,17.04,17.04,17.0,17.03,177000.0,15.5996,15.5996,15.563,15.5905,177000.0
2007-07-17 10:40:00,17.03,17.04,17.01,17.02,199000.0,15.5905,15.5996,15.5721,15.5813,199000.0
2007-07-17 10:45:00,17.02,17.02,16.95,16.95,519000.0,15.5813,15.5813,15.5172,15.5172,519000.0
2007-07-17 10:50:00,16.96,16.99,16.96,16.98,117000.0,15.5264,15.5538,15.5264,15.5447,117000.0
2007-07-17 10:55:00,16.98,17.0,16.96,16.98,81000.0,15.5447,15.563,15.5264,15.5447,81000.0
2007-07-17 11:00:00,16.98,17.0,16.96,16.98,195000.0,15.5447,15.563,15.5264,15.5447,195000.0
2007-07-17 11:05:00,16.98,17.0,16.96,17.0,179000.0,15.5447,15.563,15.5264,15.563,179000.0
2007-07-17 11:10:00,17.0,17.02,16.96,16.99,330000.0,15.563,15.5813,15.5264,15.5538,330000.0
2007-07-17 11:15:00,16.98,16.98,16.93,16.95,274000.0,15.5447,15.5447,15.4989,15.5172,274000.0
2007-07-17 11:20:00,16.95,16.95,16.92,16.93,296000.0,15.5172,15.5172,15.4898,15.4989,296000.0
2007-07-17 11:25:00,16.93,16.99,16.92,16.93,182000.0,15.4989,15.5538,15.4898,15.4989,182000.0
2007-07-17 11:30:00,16.93,16.97,16.93,16.95,152000.0,15.4989,15.5355,15.4989,15.5172,152000.0
2007-07-17 11:35:00,16.95,16.95,16.93,16.94,172000.0,15.5172,15.5172,15.4989,15.5081,172000.0
2007-07-17 11:40:00,16.94,16.96,16.93,16.95,110000.0,15.5081,15.5264,15.4989,15.5172,110000.0
2007-07-17 11:45:00,16.95,16.95,16.92,16.92,164000.0,15.5172,15.5172,15.4898,15.4898,164000.0
2007-07-17 11:50:00,16.91,16.96,16.91,16.94,163000.0,15.4806,15.5264,15.4806,15.5081,163000.0
2007-07-17 11:55:00,16.94,16.94,16.84,16.86,513000.0,15.5081,15.5081,15.4165,15.4348,513000.0
2007-07-17 12:00:00,16.86,16.92,16.85,16.87,354000.0,15.4348,15.4898,15.4257,15.444,354000.0
2007-07-17 12:05:00,16.87,16.95,16.86,16.92,199000.0,15.444,15.5172,15.4348,15.4898,199000.0
2007-07-17 12:10:00,16.93,16.95,16.92,16.93,145000.0,15.4989,15.5172,15.4898,15.4989,145000.0
2007-07-17 12:15:00,16.93,16.95,16.9,16.9,171000.0,15.4989,15.5172,15.4714,15.4714,171000.0
2007-07-17 12:20:00,16.9,16.93,16.9,16.93,118000.0,15.4714,15.4989,15.4714,15.4989,118000.0
2007-07-17 12:25:00,16.93,16.93,16.86,16.86,215000.0,15.4989,15.4989,15.4348,15.4348,215000.0
2007-07-17 12:30:00,16.86,16.88,16.83,16.87,282000.0,15.4348,15.4531,15.4074,15.444,282000.0
2007-07-17 12:35:00,16.87,16.87,16.83,16.83,262000.0,15.444,15.444,15.4074,15.4074,262000.0
2007-07-17 12:40:00,16.83,16.88,16.83,16.85,178000.0,15.4074,15.4531,15.4074,15.4257,178000.0
2007-07-17 12:45:00,16.85,16.86,16.83,16.83,111000.0,15.4257,15.4348,15.4074,15.4074,111000.0
2007-07-17 12:50:00,16.83,16.88,16.8,16.88,268000.0,15.4074,15.4531,15.3799,15.4531,268000.0
2007-07-17 12:55:00,16.88,16.88,16.86,16.86,72000.0,15.4531,15.4531,15.4348,15.4348,72000.0
2007-07-17 13:00:00,16.86,16.89,16.83,16.88,201000.0,15.4348,15.4623,15.4074,15.4531,201000.0
2007-07-17 13:05:00,16.88,16.94,16.88,16.91,109000.0,15.4531,15.5081,15.4531,15.4806,109000.0
2007-07-17 13:10:00,16.9,17.0,16.88,16.91,189000.0,15.4714,15.563,15.4531,15.4806,189000.0
2007-07-17 13:15:00,16.91,17.0,16.91,16.97,257000.0,15.4806,15.563,15.4806,15.5355,257000.0
2007-07-17 13:20:00,16.96,16.98,16.94,16.94,156000.0,15.5264,15.5447,15.5081,15.5081,156000.0
2007-07-17 13:25:00,16.93,16.95,16.91,16.92,180000.0,15.4989,15.5172,15.4806,15.4898,180000.0
2007-07-17 13:30:00,16.92,16.96,16.92,16.96,126000.0,15.4898,15.5264,15.4898,15.5264,126000.0
2007-07-17 13:35:00,16.96,16.98,16.95,16.97,170000.0,15.5264,15.5447,15.5172,15.5355,170000.0
2007-07-17 13:40:00,16.97,16.99,16.94,16.97,207000.0,15.5355,15.5538,15.5081,15.5355,207000.0
2007-07-17 13:45:00,16.98,16.98,16.95,16.97,87000.0,15.5447,15.5447,15.5172,15.5355,87000.0
2007-07-17 13:50:00,16.98,17.04,16.98,17.01,338000.0,15.5447,15.5996,15.5447,15.5721,338000.0
2007-07-17 13:55:00,17.01,17.01,16.93,16.98,306000.0,15.5721,15.5721,15.4989,15.5447,306000.0
2007-07-17 14:00:00,16.97,17.01,16.96,16.99,90000.0,15.5355,15.5721,15.5264,15.5538,90000.0
2007-07-17 14:05:00,16.99,17.0,16.96,16.96,82000.0,15.5538,15.563,15.5264,15.5264,82000.0
2007-07-17 14:10:00,16.96,16.99,16.95,16.96,118000.0,15.5264,15.5538,15.5172,15.5264,118000.0
2007-07-17 14:15:00,16.96,17.03,16.96,17.02,318000.0,15.5264,15.5905,15.5264,15.5813,318000.0
2007-07-17 14:20:00,17.02,17.04,16.99,17.03,351000.0,15.5813,15.5996,15.5538,15.5905,351000.0
2007-07-17 14:25:00,17.03,17.03,17.01,17.03,155000.0,15.5905,15.5905,15.5721,15.5905,155000.0
2007-07-17 14:30:00,17.03,17.09,17.03,17.08,436000.0,15.5905,15.6454,15.5905,15.6362,436000.0
2007-07-17 14:35:00,17.08,17.09,17.03,17.07,248000.0,15.6362,15.6454,15.5905,15.6271,248000.0
2007-07-17 14:40:00,17.07,17.12,17.06,17.08,411000.0,15.6271,15.6728,15.6179,15.6362,411000.0
2007-07-17 14:45:00,17.07,17.07,17.01,17.06,320000.0,15.6271,15.6271,15.5721,15.6179,320000.0
2007-07-17 14:50:00,17.06,17.09,17.01,17.03,214000.0,15.6179,15.6454,15.5721,15.5905,214000.0
2007-07-17 14:55:00,17.02,17.05,17.01,17.04,148000.0,15.5813,15.6088,15.5721,15.5996,148000.0
2007-07-17 15:00:00,17.04,17.06,17.02,17.03,123000.0,15.5996,15.6179,15.5813,15.5905,123000.0
2007-07-17 15:05:00,17.03,17.07,17.02,17.06,160000.0,15.5905,15.6271,15.5813,15.6179,160000.0
2007-07-17 15:10:00,17.05,17.06,17.04,17.05,133000.0,15.6088,15.6179,15.5996,15.6088,133000.0
2007-07-17 15:15:00,17.05,17.07,17.05,17.07,83000.0,15.6088,15.6271,15.6088,15.6271,83000.0
2007-07-17 15:20:00,17.08,17.08,17.01,17.05,263000.0,15.6362,15.6362,15.5721,15.6088,263000.0
2007-07-17 15:25:00,17.05,17.08,17.03,17.07,277000.0,15.6088,15.6362,15.5905,15.6271,277000.0
2007-07-17 15:30:00,17.07,17.08,17.02,17.02,149000.0,15.6271,15.6362,15.5813,15.5813,149000.0
2007-07-17 15:35:00,17.02,17.04,17.01,17.01,159000.0,15.5813,15.5996,15.5721,15.5721,159000.0
2007-07-17 15:40:00,17.02,17.02,16.97,16.99,259000.0,15.5813,15.5813,15.5355,15.5538,259000.0
2007-07-17 15:45:00,16.99,17.0,16.94,16.95,396000.0,15.5538,15.563,15.5081,15.5172,396000.0
2007-07-17 15:50:00,16.95,16.98,16.94,16.96,297000.0,15.5172,15.5447,15.5081,15.5264,297000.0
2007-07-17 15:55:00,16.97,16.99,16.92,16.96,468000.0,15.5355,15.5538,15.4898,15.5264,468000.0
2007-07-18 09:30:00,16.78,16.78,16.66,16.7,399000.0,15.3616,15.3616,15.2517,15.2883,399000.0
2007-07-18 09:35:00,16.7,16.77,16.69,16.71,383000.0,15.2883,15.3524,15.2792,15.2975,383000.0
2007-07-18 09:40:00,16.7,16.8,16.68,16.76,767000.0,15.2883,15.3799,15.27,15.3433,767000.0
2007-07-18 09:45:00,16.75,16.76,16.7,16.73,636000.0,15.3341,15.3433,15.2883,15.3158,636000.0
2007-07-18 09:50:00,16.73,16.83,16.72,16.75,562000.0,15.3158,15.4074,15.3067,15.3341,562000.0
2007-07-18 09:55:00,16.76,16.89,16.75,16.86,570000.0,15.3433,15.4623,15.3341,15.4348,570000.0
2007-07-18 10:00:00,16.87,16.88,16.79,16.8,661000.0,15.444,15.4531,15.3707,15.3799,661000.0
2007-07-18 10:05:00,16.8,16.86,16.76,16.81,511000.0,15.3799,15.4348,15.3433,15.3891,511000.0
2007-07-18 10:10:00,16.81,16.84,16.78,16.79,703000.0,15.3891,15.4165,15.3616,15.3707,703000.0
2007-07-18 10:15:00,16.79,16.84,16.79,16.83,475000.0,15.3707,15.4165,15.3707,15.4074,475000.0
2007-07-18 10:20:00,16.83,16.84,16.8,16.84,219000.0,15.4074,15.4165,15.3799,15.4165,219000.0
2007-07-18 10:25:00,16.83,16.89,16.83,16.85,361000.0,15.4074,15.4623,15.4074,15.4257,361000.0
2007-07-18 10:30:00,16.86,16.86,16.81,16.84,260000.0,15.4348,15.4348,15.3891,15.4165,260000.0
2007-07-18 10:35:00,16.83,16.87,16.82,16.84,275000.0,15.4074,15.444,15.3982,15.4165,275000.0
2007-07-18 10:40:00,16.84,16.9,16.84,16.85,370000.0,15.4165,15.4714,15.4165,15.4257,370000.0
2007-07-18 10:45:00,16.84,16.87,16.79,16.79,517000.0,15.4165,15.444,15.3707,15.3707,517000.0
2007-07-18 10:50:00,16.79,16.83,16.76,16.8,389000.0,15.3707,15.4074,15.3433,15.3799,389000.0
2007-07-18 10:55:00,16.8,16.83,16.79,16.82,191000.0,15.3799,15.4074,15.3707,15.3982,191000.0
2007-07-18 11:00:00,16.81,16.84,16.81,16.83,81000.0,15.3891,15.4165,15.3891,15.4074,81000.0
2007-07-18 11:05:00,16.83,16.85,16.81,16.84,202000.0,15.4074,15.4257,15.3891,15.4165,202000.0
2007-07-18 11:10:00,16.85,16.94,16.84,16.91,635000.0,15.4257,15.5081,15.4165,15.4806,635000.0
2007-07-18 11:15:00,16.91,16.92,16.87,16.91,335000.0,15.4806,15.4898,15.444,15.4806,335000.0
2007-07-18 11:20:00,16.9,16.92,16.89,16.91,165000.0,15.4714,15.4898,15.4623,15.4806,165000.0
2007-07-18 11:25:00,16.91,16.96,16.88,16.91,331000.0,15.4806,15.5264,15.4531,15.4806,331000.0
2007-07-18 11:30:00,16.91,16.91,16.86,16.88,388000.0,15.4806,15.4806,15.4348,15.4531,388000.0
2007-07-18 11:35:00,16.88,16.89,16.81,16.86,473000.0,15.4531,15.4623,15.3891,15.4348,473000.0
2007-07-18 11:40:00,16.85,16.9,16.84,16.85,234000.0,15.4257,15.4714,15.4165,15.4257,234000.0
2007-07-18 11:45:00,16.85,16.86,16.83,16.83,107000.0,15.4257,15.4348,15.4074,15.4074,107000.0
2007-07-18 11:50:00,16.83,16.85,16.81,16.83,157000.0,15.4074,15.4257,15.3891,15.4074,157000.0
2007-07-18 11:55:00,16.83,16.84,16.82,16.83,87000.0,15.4074,15.4165,15.3982,15.4074,87000.0
2007-07-18 12:00:00,16.83,16.88,16.81,16.84,216000.0,15.4074,15.4531,15.3891,15.4165,216000.0
2007-07-18 12:05:00,16.84,16.88,16.84,16.84,179000.0,15.4165,15.4531,15.4165,15.4165,179000.0
2007-07-18 12:10:00,16.84,16.92,16.84,16.89,166000.0,15.4165,15.4898,15.4165,15.4623,166000.0
2007-07-18 12:15:00,16.89,16.9,16.81,16.82,260000.0,15.4623,15.4714,15.3891,15.3982,260000.0
2007-07-18 12:20:00,16.82,16.86,16.8,16.81,228000.0,15.3982,15.4348,15.3799,15.3891,228000.0
2007-07-18 12:25:00,16.81,16.86,16.78,16.86,215000.0,15.3891,15.4348,15.3616,15.4348,215000.0
2007-07-18 12:30:00,16.86,16.86,16.82,16.82,165000.0,15.4348,15.4348,15.3982,15.3982,165000.0
2007-07-18 12:35:00,16.83,16.85,16.82,16.83,74000.0,15.4074,15.4257,15.3982,15.4074,74000.0
2007-07-18 12:40:00,16.82,16.84,16.82,16.82,24000.0,15.3982,15.4165,15.3982,15.3982,24000.0
2007-07-18 12:45:00,16.82,16.87,16.82,16.87,93000.0,15.3982,15.444,15.3982,15.444,93000.0
2007-07-18 12:50:00,16.87,16.89,16.84,16.88,175000.0,15.444,15.4623,15.4165,15.4531,175000.0
2007-07-18 12:55:00,16.88,16.88,16.86,16.88,93000.0,15.4531,15.4531,15.4348,15.4531,93000.0
2007-07-18 13:00:00,16.88,16.89,16.85,16.89,116000.0,15.4531,15.4623,15.4257,15.4623,116000.0
2007-07-18 13:05:00,16.88,16.88,16.86,16.87,74000.0,15.4531,15.4531,15.4348,15.444,74000.0
2007-07-18 13:10:00,16.87,16.87,16.82,16.84,145000.0,15.444,15.444,15.3982,15.4165,145000.0
2007-07-18 13:15:00,16.83,16.84,16.82,16.83,33000.0,15.4074,15.4165,15.3982,15.4074,33000.0
2007-07-18 13:20:00,16.83,16.84,16.82,16.83,53000.0,15.4074,15.4165,15.3982,15.4074,53000.0
2007-07-18 13:25:00,16.83,16.84,16.81,16.81,75000.0,15.4074,15.4165,15.3891,15.3891,75000.0
2007-07-18 13:30:00,16.81,16.84,16.81,16.84,58000.0,15.3891,15.4165,15.3891,15.4165,58000.0
2007-07-18 13:35:00,16.84,16.88,16.83,16.88,112000.0,15.4165,15.4531,15.4074,15.4531,112000.0
2007-07-18 13:40:00,16.87,16.88,16.86,16.87,83000.0,15.444,15.4531,15.4348,15.444,83000.0
2007-07-18 13:45:00,16.87,16.88,16.87,16.87,81000.0,15.444,15.4531,15.444,15.444,81000.0
2007-07-18 13:50:00,16.87,16.88,16.84,16.86,139000.0,15.444,15.4531,15.4165,15.4348,139000.0
2007-07-18 13:55:00,16.86,16.86,16.83,16.84,58000.0,15.4348,15.4348,15.4074,15.4165,58000.0
2007-07-18 14:00:00,16.84,16.85,16.83,16.84,57000.0,15.4165,15.4257,15.4074,15.4165,57000.0
2007-07-18 14:05:00,16.84,16.85,16.83,16.85,56000.0,15.4165,15.4257,15.4074,15.4257,56000.0
2007-07-18 14:10:00,16.85,16.86,16.84,16.85,88000.0,15.4257,15.4348,15.4165,15.4257,88000.0
2007-07-18 14:15:00,16.85,16.86,16.83,16.86,186000.0,15.4257,15.4348,15.4074,15.4348,186000.0
2007-07-18 14:20:00,16.85,16.86,16.83,16.83,99000.0,15.4257,15.4348,15.4074,15.4074,99000.0
2007-07-18 14:25:00,16.84,16.85,16.83,16.83,85000.0,15.4165,15.4257,15.4074,15.4074,85000.0
2007-07-18 14:30:00,16.83,16.83,16.81,16.83,88000.0,15.4074,15.4074,15.3891,15.4074,88000.0
2007-07-18 14:35:00,16.83,16.86,16.81,16.83,100000.0,15.4074,15.4348,15.3891,15.4074,100000.0
2007-07-18 14:40:00,16.82,16.83,16.82,16.82,57000.0,15.3982,15.4074,15.3982,15.3982,57000.0
2007-07-18 14:45:00,16.81,16.85,16.81,16.83,121000.0,15.3891,15.4257,15.3891,15.4074,121000.0
2007-07-18 14:50:00,16.83,16.85,16.82,16.84,128000.0,15.4074,15.4257,15.3982,15.4165,128000.0
2007-07-18 14:55:00,16.84,16.84,16.83,16.83,143000.0,15.4165,15.4165,15.4074,15.4074,143000.0
2007-07-18 15:00:00,16.83,16.84,16.79,16.81,467000.0,15.4074,15.4165,15.3707,15.3891,467000.0
2007-07-18 15:05:00,16.81,16.82,16.8,16.8,195000.0,15.3891,15.3982,15.3799,15.3799,195000.0
2007-07-18 15:10:00,16.81,16.82,16.8,16.81,231000.0,15.3891,15.3982,15.3799,15.3891,231000.0
2007-07-18 15:15:00,16.81,16.85,16.8,16.83,367000.0,15.3891,15.4257,15.3799,15.4074,367000.0
2007-07-18 15:20:00,16.82,16.87,16.82,16.83,270000.0,15.3982,15.444,15.3982,15.4074,270000.0
2007-07-18 15:25:00,16.83,16.88,16.81,16.83,259000.0,15.4074,15.4531,15.3891,15.4074,259000.0
2007-07-18 15:30:00,16.82,16.87,16.82,16.86,387000.0,15.3982,15.444,15.3982,15.4348,387000.0
2007-07-18 15:35:00,16.86,16.87,16.81,16.81,432000.0,15.4348,15.444,15.3891,15.3891,432000.0
2007-07-18 15:40:00,16.81,16.84,16.8,16.81,295000.0,15.3891,15.4165,15.3799,15.3891,295000.0
2007-07-18 15:45:00,16.81,16.87,16.81,16.86,310000.0,15.3891,15.444,15.3891,15.4348,310000.0
2007-07-18 15:50:00,16.85,16.87,16.83,16.85,349000.0,15.4257,15.444,15.4074,15.4257,349000.0
2007-07-18 15:55:00,16.85,16.88,16.83,16.85,712000.0,15.4257,15.4531,15.4074,15.4257,712000.0
2007-07-19 09:30:00,17.09,17.17,17.08,17.09,399000.0,15.6454,15.7186,15.6362,15.6454,399000.0
2007-07-19 09:35:00,17.1,17.18,17.06,17.11,581000.0,15.6545,15.7278,15.6179,15.6637,581000.0
2007-07-19 09:40:00,17.1,17.2,17.1,17.18,720000.0,15.6545,15.7461,15.6545,15.7278,720000.0
2007-07-19 09:45:00,17.17,17.21,17.14,17.15,697000.0,15.7186,15.7552,15.6912,15.7003,697000.0
2007-07-19 09:50:00,17.15,17.24,17.15,17.22,873000.0,15.7003,15.7827,15.7003,15.7644,873000.0
2007-07-19 09:55:00,17.21,17.22,17.2,17.21,438000.0,15.7552,15.7644,15.7461,15.7552,438000.0
2007-07-19 10:00:00,17.21,17.25,17.2,17.21,495000.0,15.7552,15.7919,15.7461,15.7552,495000.0
2007-07-19 10:05:00,17.21,17.21,17.18,17.19,277000.0,15.7552,15.7552,15.7278,15.7369,277000.0
2007-07-19 10:10:00,17.19,17.21,16.95,17.09,2060000.0,15.7369,15.7552,15.5172,15.6454,2060000.0
2007-07-19 10:15:00,17.1,17.18,17.05,17.17,881000.0,15.6545,15.7278,15.6088,15.7186,881000.0
2007-07-19 10:20:00,17.17,17.21,17.11,17.15,545000.0,15.7186,15.7552,15.6637,15.7003,545000.0
2007-07-19 10:25:00,17.14,17.16,17.11,17.14,477000.0,15.6912,15.7095,15.6637,15.6912,477000.0
2007-07-19 10:30:00,17.14,17.18,17.13,17.14,400000.0,15.6912,15.7278,15.682,15.6912,400000.0
2007-07-19 10:35:00,17.14,17.16,17.11,17.14,381000.0,15.6912,15.7095,15.6637,15.6912,381000.0
2007-07-19 10:40:00,17.13,17.16,17.11,17.11,240000.0,15.682,15.7095,15.6637,15.6637,240000.0
2007-07-19 10:45:00,17.11,17.11,17.04,17.07,917000.0,15.6637,15.6637,15.5996,15.6271,917000.0
2007-07-19 10:50:00,17.06,17.08,17.02,17.05,515000.0,15.6179,15.6362,15.5813,15.6088,515000.0
2007-07-19 10:55:00,17.06,17.08,17.02,17.07,469000.0,15.6179,15.6362,15.5813,15.6271,469000.0
2007-07-19 11:00:00,17.07,17.11,17.07,17.11,370000.0,15.6271,15.6637,15.6271,15.6637,370000.0
2007-07-19 11:05:00,17.1,17.11,17.08,17.1,189000.0,15.6545,15.6637,15.6362,15.6545,189000.0
2007-07-19 11:10:00,17.1,17.1,17.05,17.05,351000.0,15.6545,15.6545,15.6088,15.6088,351000.0
2007-07-19 11:15:00,17.05,17.06,17.02,17.02,226000.0,15.6088,15.6179,15.5813,15.5813,226000.0
2007-07-19 11:20:00,17.02,17.03,16.81,16.83,1344000.0,15.5813,15.5905,15.3891,15.4074,1344000.0
2007-07-19 11:25:00,16.83,16.96,16.8,16.87,1420000.0,15.4074,15.5264,15.3799,15.444,1420000.0
2007-07-19 11:30:00,16.87,16.93,16.84,16.9,591000.0,15.444,15.4989,15.4165,15.4714,591000.0
2007-07-19 11:35:00,16.9,16.97,16.89,16.91,347000.0,15.4714,15.5355,15.4623,15.4806,347000.0
2007-07-19 11:40:00,16.9,16.93,16.86,16.89,264000.0,15.4714,15.4989,15.4348,15.4623,264000.0
2007-07-19 11:45:00,16.89,16.91,16.87,16.89,185000.0,15.4623,15.4806,15.444,15.4623,185000.0
2007-07-19 11:50:00,16.89,16.91,16.84,16.87,268000.0,15.4623,15.4806,15.4165,15.444,268000.0
2007-07-19 11:55:00,16.88,16.9,16.85,16.88,178000.0,15.4531,15.4714,15.4257,15.4531,178000.0
2007-07-19 12:00:00,16.88,16.88,16.83,16.87,277000.0,15.4531,15.4531,15.4074,15.444,277000.0
2007-07-19 12:05:00,16.87,16.92,16.87,16.9,304000.0,15.444,15.4898,15.444,15.4714,304000.0
2007-07-19 12:10:00,16.9,16.94,16.9,16.91,183000.0,15.4714,15.5081,15.4714,15.4806,183000.0
2007-07-19 12:15:00,16.91,17.05,16.9,17.01,586000.0,15.4806,15.6088,15.4714,15.5721,586000.0
2007-07-19 12:20:00,17.01,17.02,16.88,16.95,372000.0,15.5721,15.5813,15.4531,15.5172,372000.0
2007-07-19 12:25:00,16.95,16.97,16.95,16.97,57000.0,15.5172,15.5355,15.5172,15.5355,57000.0
2007-07-19 12:30:00,16.97,16.99,16.91,16.96,215000.0,15.5355,15.5538,15.4806,15.5264,215000.0
2007-07-19 12:35:00,16.96,16.97,16.92,16.93,164000.0,15.5264,15.5355,15.4898,15.4989,164000.0
2007-07-19 12:40:00,16.92,16.99,16.92,16.99,63000.0,15.4898,15.5538,15.4898,15.5538,63000.0
2007-07-19 12:45:00,16.98,17.01,16.93,16.94,120000.0,15.5447,15.5721,15.4989,15.5081,120000.0
2007-07-19 12:50:00,16.94,16.97,16.93,16.93,105000.0,15.5081,15.5355,15.4989,15.4989,105000.0
2007-07-19 12:55:00,16.94,16.97,16.92,16.95,147000.0,15.5081,15.5355,15.4898,15.5172,147000.0
2007-07-19 13:00:00,16.95,16.95,16.94,16.94,79000.0,15.5172,15.5172,15.5081,15.5081,79000.0
2007-07-19 13:05:00,16.94,16.94,16.91,16.91,228000.0,15.5081,15.5081,15.4806,15.4806,228000.0
2007-07-19 13:10:00,16.91,16.94,16.91,16.92,178000.0,15.4806,15.5081,15.4806,15.4898,178000.0
2007-07-19 13:15:00,16.92,16.93,16.9,16.92,144000.0,15.4898,15.4989,15.4714,15.4898,144000.0
2007-07-19 13:20:00,16.91,16.91,16.9,16.91,45000.0,15.4806,15.4806,15.4714,15.4806,45000.0
2007-07-19 13:25:00,16.91,16.91,16.88,16.88,113000.0,15.4806,15.4806,15.4531,15.4531,113000.0
2007-07-19 13:30:00,16.88,16.88,16.85,16.88,168000.0,15.4531,15.4531,15.4257,15.4531,168000.0
2007-07-19 13:35:00,16.86,16.88,16.85,16.86,75000.0,15.4348,15.4531,15.4257,15.4348,75000.0
2007-07-19 13:40:00,16.87,16.92,16.86,16.91,243000.0,15.444,15.4898,15.4348,15.4806,243000.0
2007-07-19 13:45:00,16.92,16.92,16.89,16.9,120000.0,15.4898,15.4898,15.4623,15.4714,120000.0
2007-07-19 13:50:00,16.9,16.92,16.85,16.85,113000.0,15.4714,15.4898,15.4257,15.4257,113000.0
2007-07-19 13:55:00,16.86,16.89,16.85,16.87,111000.0,15.4348,15.4623,15.4257,15.444,111000.0
2007-07-19 14:00:00,16.86,16.88,16.83,16.86,201000.0,15.4348,15.4531,15.4074,15.4348,201000.0
2007-07-19 14:05:00,16.85,16.87,16.83,16.85,181000.0,15.4257,15.444,15.4074,15.4257,181000.0
2007-07-19 14:10:00,16.85,16.85,16.79,16.82,435000.0,15.4257,15.4257,15.3707,15.3982,435000.0
2007-07-19 14:15:00,16.82,16.88,16.81,16.85,171000.0,15.3982,15.4531,15.3891,15.4257,171000.0
2007-07-19 14:20:00,16.85,16.87,16.83,16.85,129000.0,15.4257,15.444,15.4074,15.4257,129000.0
2007-07-19 14:25:00,16.85,16.85,16.81,16.83,114000.0,15.4257,15.4257,15.3891,15.4074,114000.0
2007-07-19 14:30:00,16.83,16.84,16.82,16.82,96000.0,15.4074,15.4165,15.3982,15.3982,96000.0
2007-07-19 14:35:00,16.83,16.85,16.82,16.83,86000.0,15.4074,15.4257,15.3982,15.4074,86000.0
2007-07-19 14:40:00,16.83,16.83,16.81,16.83,113000.0,15.4074,15.4074,15.3891,15.4074,113000.0
2007-07-19 14:45:00,16.82,16.89,16.8,16.89,228000.0,15.3982,15.4623,15.3799,15.4623,228000.0
2007-07-19 14:50:00,16.88,16.92,16.87,16.91,378000.0,15.4531,15.4898,15.444,15.4806,378000.0
2007-07-19 14:55:00,16.91,16.91,16.86,16.89,282000.0,15.4806,15.4806,15.4348,15.4623,282000.0
2007-07-19 15:00:00,16.9,16.95,16.89,16.94,186000.0,15.4714,15.5172,15.4623,15.5081,186000.0
2007-07-19 15:05:00,16.94,17.0,16.93,16.98,294000.0,15.5081,15.563,15.4989,15.5447,294000.0
2007-07-19 15:10:00,16.98,16.98,16.95,16.96,257000.0,15.5447,15.5447,15.5172,15.5264,257000.0
2007-07-19 15:15:00,16.96,16.98,16.93,16.94,275000.0,15.5264,15.5447,15.4989,15.5081,275000.0
2007-07-19 15:20:00,16.94,16.95,16.92,16.94,221000.0,15.5081,15.5172,15.4898,15.5081,221000.0
2007-07-19 15:25:00,16.94,16.94,16.91,16.91,355000.0,15.5081,15.5081,15.4806,15.4806,355000.0
2007-07-19 15:30:00,16.92,16.92,16.87,16.9,427000.0,15.4898,15.4898,15.444,15.4714,427000.0
2007-07-19 15:35:00,16.9,16.9,16.85,16.87,209000.0,15.4714,15.4714,15.4257,15.444,209000.0
2007-07-19 15:40:00,16.87,16.88,16.79,16.79,548000.0,15.444,15.4531,15.3707,15.3707,548000.0
2007-07-19 15:45:00,16.8,16.83,16.76,16.8,646000.0,15.3799,15.4074,15.3433,15.3799,646000.0
2007-07-19 15:50:00,16.8,16.81,16.74,16.78,655000.0,15.3799,15.3891,15.325,15.3616,655000.0
2007-07-19 15:55:00,16.79,16.8,16.74,16.76,801000.0,15.3707,15.3799,15.325,15.3433,801000.0
2007-07-20 09:30:00,16.7,16.72,16.61,16.62,850000.0,15.2883,15.3067,15.206,15.2151,850000.0
2007-07-20 09:35:00,16.63,16.63,16.49,16.54,840000.0,15.2243,15.2243,15.0961,15.1419,840000.0
2007-07-20 09:40:00,16.54,16.6,16.51,16.57,316000.0,15.1419,15.1968,15.1144,15.1693,316000.0
2007-07-20 09:45:00,16.58,16.58,16.46,16.53,573000.0,15.1785,15.1785,15.0686,15.1327,573000.0
2007-07-20 09:50:00,16.54,16.6,16.52,16.57,566000.0,15.1419,15.1968,15.1236,15.1693,566000.0
2007-07-20 09:55:00,16.57,16.6,16.53,16.57,402000.0,15.1693,15.1968,15.1327,15.1693,402000.0
2007-07-20 10:00:00,16.55,16.57,16.51,16.52,443000.0,15.151,15.1693,15.1144,15.1236,443000.0
2007-07-20 10:05:00,16.52,16.55,16.5,16.5,234000.0,15.1236,15.151,15.1053,15.1053,234000.0
2007-07-20 10:10:00,16.5,16.53,16.49,16.52,181000.0,15.1053,15.1327,15.0961,15.1236,181000.0
2007-07-20 10:15:00,16.52,16.52,16.48,16.5,204000.0,15.1236,15.1236,15.0869,15.1053,204000.0
2007-07-20 10:20:00,16.5,16.51,16.33,16.36,1035000.0,15.1053,15.1144,14.9496,14.9771,1035000.0
2007-07-20 10:25:00,16.37,16.38,16.34,16.37,518000.0,14.9862,14.9954,14.9588,14.9862,518000.0
2007-07-20 10:30:00,16.37,16.43,16.34,16.38,518000.0,14.9862,15.0412,14.9588,14.9954,518000.0
2007-07-20 10:35:00,16.38,16.48,16.38,16.42,642000.0,14.9954,15.0869,14.9954,15.032,642000.0
2007-07-20 10:40:00,16.42,16.45,16.41,16.44,262000.0,15.032,15.0595,15.0229,15.0503,262000.0
2007-07-20 10:45:00,16.43,16.43,16.33,16.38,326000.0,15.0412,15.0412,14.9496,14.9954,326000.0
2007-07-20 10:50:00,16.39,16.39,16.35,16.38,384000.0,15.0046,15.0046,14.9679,14.9954,384000.0
2007-07-20 10:55:00,16.38,16.4,16.37,16.39,144000.0,14.9954,15.0137,14.9862,15.0046,144000.0
2007-07-20 11:00:00,16.38,16.38,16.3,16.31,401000.0,14.9954,14.9954,14.9222,14.9313,401000.0
2007-07-20 11:05:00,16.31,16.37,16.3,16.37,319000.0,14.9313,14.9862,14.9222,14.9862,319000.0
2007-07-20 11:10:00,16.38,16.41,16.35,16.37,249000.0,14.9954,15.0229,14.9679,14.9862,249000.0
2007-07-20 11:15:00,16.37,16.38,16.32,16.33,185000.0,14.9862,14.9954,14.9405,14.9496,185000.0
2007-07-20 11:20:00,16.33,16.33,16.3,16.3,166000.0,14.9496,14.9496,14.9222,14.9222,166000.0
2007-07-20 11:25:00,16.3,16.31,16.28,16.28,382000.0,14.9222,14.9313,14.9039,14.9039,382000.0
2007-07-20 11:30:00,16.28,16.3,16.27,16.29,426000.0,14.9039,14.9222,14.8947,14.913,426000.0
2007-07-20 11:35:00,16.29,16.31,16.27,16.29,325000.0,14.913,14.9313,14.8947,14.913,325000.0
2007-07-20 11:40:00,16.29,16.32,16.28,16.29,208000.0,14.913,14.9405,14.9039,14.913,208000.0
2007-07-20 11:45:00,16.28,16.31,16.27,16.31,269000.0,14.9039,14.9313,14.8947,14.9313,269000.0
2007-07-20 11:50:00,16.31,16.35,16.29,16.34,355000.0,14.9313,14.9679,14.913,14.9588,355000.0
2007-07-20 11:55:00,16.34,16.46,16.34,16.42,635000.0,14.9588,15.0686,14.9588,15.032,635000.0
2007-07-20 12:00:00,16.42,16.42,16.31,16.34,344000.0,15.032,15.032,14.9313,14.9588,344000.0
2007-07-20 12:05:00,16.34,16.38,16.32,16.37,244000.0,14.9588,14.9954,14.9405,14.9862,244000.0
2007-07-20 12:10:00,16.37,16.38,16.34,16.36,126000.0,14.9862,14.9954,14.9588,14.9771,126000.0
2007-07-20 12:15:00,16.36,16.38,16.34,16.34,130000.0,14.9771,14.9954,14.9588,14.9588,130000.0
2007-07-20 12:20:00,16.34,16.37,16.33,16.37,111000.0,14.9588,14.9862,14.9496,14.9862,111000.0
2007-07-20 12:25:00,16.37,16.45,16.36,16.44,286000.0,14.9862,15.0595,14.9771,15.0503,286000.0
2007-07-20 12:30:00,16.43,16.49,16.39,16.43,321000.0,15.0412,15.0961,15.0046,15.0412,321000.0
2007-07-20 12:35:00,16.44,16.44,16.38,16.43,195000.0,15.0503,15.0503,14.9954,15.0412,195000.0
2007-07-20 12:40:00,16.42,16.47,16.42,16.43,189000.0,15.032,15.0778,15.032,15.0412,189000.0
2007-07-20 12:45:00,16.43,16.44,16.41,16.42,137000.0,15.0412,15.0503,15.0229,15.032,137000.0
2007-07-20 12:50:00,16.41,16.41,16.37,16.39,146000.0,15.0229,15.0229,14.9862,15.0046,146000.0
2007-07-20 12:55:00,16.39,16.43,16.38,16.41,327000.0,15.0046,15.0412,14.9954,15.0229,327000.0
2007-07-20 13:00:00,16.41,16.46,16.32,16.44,1119000.0,15.0229,15.0686,14.9405,15.0503,1119000.0
2007-07-20 13:05:00,16.44,16.51,16.43,16.5,411000.0,15.0503,15.1144,15.0412,15.1053,411000.0
2007-07-20 13:10:00,16.49,16.63,16.47,16.62,1232000.0,15.0961,15.2243,15.0778,15.2151,1232000.0
2007-07-20 13:15:00,16.61,16.66,16.59,16.66,1142000.0,15.206,15.2517,15.1876,15.2517,1142000.0
2007-07-20 13:20:00,16.66,16.89,16.65,16.84,2525000.0,15.2517,15.4623,15.2426,15.4165,2525000.0
2007-07-20 13:25:00,16.84,16.84,16.64,16.68,1850000.0,15.4165,15.4165,15.2334,15.27,1850000.0
2007-07-20 13:30:00,16.68,16.69,16.64,16.64,627000.0,15.27,15.2792,15.2334,15.2334,627000.0
2007-07-20 13:35:00,16.64,16.7,16.61,16.67,820000.0,15.2334,15.2883,15.206,15.2609,820000.0
2007-07-20 13:40:00,16.67,16.67,16.61,16.62,490000.0,15.2609,15.2609,15.206,15.2151,490000.0
2007-07-20 13:45:00,16.63,16.66,16.53,16.6,628000.0,15.2243,15.2517,15.1327,15.1968,628000.0
2007-07-20 13:50:00,16.61,16.64,16.58,16.62,487000.0,15.206,15.2334,15.1785,15.2151,487000.0
2007-07-20 13:55:00,16.62,16.62,16.59,16.6,279000.0,15.2151,15.2151,15.1876,15.1968,279000.0
2007-07-20 14:00:00,16.6,16.6,16.51,16.56,391000.0,15.1968,15.1968,15.1144,15.1602,391000.0
2007-07-20 14:05:00,16.55,16.65,16.55,16.59,558000.0,15.151,15.2426,15.151,15.1876,558000.0
2007-07-20 14:10:00,16.59,16.63,16.58,16.6,280000.0,15.1876,15.2243,15.1785,15.1968,280000.0
2007-07-20 14:15:00,16.59,16.64,16.59,16.6,431000.0,15.1876,15.2334,15.1876,15.1968,431000.0
2007-07-20 14:20:00,16.6,16.6,16.58,16.58,388000.0,15.1968,15.1968,15.1785,15.1785,388000.0
2007-07-20 14:25:00,16.58,16.6,16.56,16.59,398000.0,15.1785,15.1968,15.1602,15.1876,398000.0
2007-07-20 14:30:00,16.58,16.6,16.58,16.59,269000.0,15.1785,15.1968,15.1785,15.1876,269000.0
2007-07-20 14:35:00,16.6,16.64,16.58,16.6,278000.0,15.1968,15.2334,15.1785,15.1968,278000.0
2007-07-20 14:40:00,16.6,16.62,16.59,16.6,141000.0,15.1968,15.2151,15.1876,15.1968,141000.0
2007-07-20 14:45:00,16.6,16.62,16.6,16.62,72000.0,15.1968,15.2151,15.1968,15.2151,72000.0
2007-07-20 14:50:00,16.61,16.62,16.6,16.61,158000.0,15.206,15.2151,15.1968,15.206,158000.0
2007-07-20 14:55:00,16.6,16.62,16.6,16.6,136000.0,15.1968,15.2151,15.1968,15.1968,136000.0
2007-07-20 15:00:00,16.6,16.63,16.59,16.62,356000.0,15.1968,15.2243,15.1876,15.2151,356000.0
2007-07-20 15:05:00,16.62,16.62,16.58,16.6,300000.0,15.2151,15.2151,15.1785,15.1968,300000.0
2007-07-20 15:10:00,16.6,16.6,16.55,16.59,276000.0,15.1968,15.1968,15.151,15.1876,276000.0
2007-07-20 15:15:00,16.59,16.61,16.58,16.6,372000.0,15.1876,15.206,15.1785,15.1968,372000.0
2007-07-20 15:20:00,16.6,16.61,16.59,16.6,473000.0,15.1968,15.206,15.1876,15.1968,473000.0
2007-07-20 15:25:00,16.6,16.6,16.59,16.59,241000.0,15.1968,15.1968,15.1876,15.1876,241000.0
2007-07-20 15:30:00,16.6,16.6,16.57,16.59,388000.0,15.1968,15.1968,15.1693,15.1876,388000.0
2007-07-20 15:35:00,16.59,16.59,16.55,16.56,727000.0,15.1876,15.1876,15.151,15.1602,727000.0
2007-07-20 15:40:00,16.57,16.58,16.55,16.58,546000.0,15.1693,15.1785,15.151,15.1785,546000.0
2007-07-20 15:45:00,16.58,16.58,16.53,16.55,519000.0,15.1785,15.1785,15.1327,15.151,519000.0
2007-07-20 15:50:00,16.55,16.55,16.46,16.49,860000.0,15.151,15.151,15.0686,15.0961,860000.0
2007-07-20 15:55:00,16.5,16.51,16.48,16.5,1054000.0,15.1053,15.1144,15.0869,15.1053,1054000.0
2007-07-23 09:30:00,16.55,16.6,16.55,16.56,157000.0,15.151,15.1968,15.151,15.1602,157000.0
2007-07-23 09:35:00,16.57,16.64,16.54,16.57,691000.0,15.1693,15.2334,15.1419,15.1693,691000.0
2007-07-23 09:40:00,16.57,16.63,16.57,16.59,353000.0,15.1693,15.2243,15.1693,15.1876,353000.0
2007-07-23 09:45:00,16.59,16.61,16.57,16.58,225000.0,15.1876,15.206,15.1693,15.1785,225000.0
2007-07-23 09:50:00,16.58,16.61,16.57,16.58,219000.0,15.1785,15.206,15.1693,15.1785,219000.0
2007-07-23 09:55:00,16.58,16.59,16.56,16.57,228000.0,15.1785,15.1876,15.1602,15.1693,228000.0
2007-07-23 10:00:00,16.57,16.62,16.57,16.6,327000.0,15.1693,15.2151,15.1693,15.1968,327000.0
2007-07-23 10:05:00,16.6,16.6,16.57,16.59,239000.0,15.1968,15.1968,15.1693,15.1876,239000.0
2007-07-23 10:10:00,16.59,16.59,16.55,16.59,459000.0,15.1876,15.1876,15.151,15.1876,459000.0
2007-07-23 10:15:00,16.59,16.6,16.56,16.58,190000.0,15.1876,15.1968,15.1602,15.1785,190000.0
2007-07-23 10:20:00,16.58,16.61,16.58,16.61,217000.0,15.1785,15.206,15.1785,15.206,217000.0
2007-07-23 10:25:00,16.61,16.63,16.59,16.63,158000.0,15.206,15.2243,15.1876,15.2243,158000.0
2007-07-23 10:30:00,16.63,16.68,16.61,16.66,473000.0,15.2243,15.27,15.206,15.2517,473000.0
2007-07-23 10:35:00,16.66,16.73,16.64,16.72,403000.0,15.2517,15.3158,15.2334,15.3067,403000.0
2007-07-23 10:40:00,16.72,16.79,16.69,16.77,434000.0,15.3067,15.3707,15.2792,15.3524,434000.0
2007-07-23 10:45:00,16.77,16.78,16.74,16.76,316000.0,15.3524,15.3616,15.325,15.3433,316000.0
2007-07-23 10:50:00,16.75,16.77,16.74,16.77,61000.0,15.3341,15.3524,15.325,15.3524,61000.0
2007-07-23 10:55:00,16.78,16.79,16.76,16.78,155000.0,15.3616,15.3707,15.3433,15.3616,155000.0
2007-07-23 11:00:00,16.78,16.82,16.74,16.79,511000.0,15.3616,15.3982,15.325,15.3707,511000.0
2007-07-23 11:05:00,16.79,16.87,16.77,16.79,397000.0,15.3707,15.444,15.3524,15.3707,397000.0
2007-07-23 11:10:00,16.8,16.89,16.8,16.89,451000.0,15.3799,15.4623,15.3799,15.4623,451000.0
2007-07-23 11:15:00,16.89,16.9,16.85,16.89,413000.0,15.4623,15.4714,15.4257,15.4623,413000.0
2007-07-23 11:20:00,16.88,16.9,16.88,16.88,197000.0,15.4531,15.4714,15.4531,15.4531,197000.0
2007-07-23 11:25:00,16.88,16.9,16.87,16.88,226000.0,15.4531,15.4714,15.444,15.4531,226000.0
2007-07-23 11:30:00,16.88,16.9,16.88,16.89,488000.0,15.4531,15.4714,15.4531,15.4623,488000.0
2007-07-23 11:35:00,16.89,16.9,16.82,16.85,229000.0,15.4623,15.4714,15.3982,15.4257,229000.0
2007-07-23 11:40:00,16.85,16.87,16.82,16.83,205000.0,15.4257,15.444,15.3982,15.4074,205000.0
2007-07-23 11:45:00,16.82,16.82,16.77,16.8,205000.0,15.3982,15.3982,15.3524,15.3799,205000.0
2007-07-23 11:50:00,16.8,16.84,16.79,16.84,52000.0,15.3799,15.4165,15.3707,15.4165,52000.0
2007-07-23 11:55:00,16.84,16.88,16.84,16.85,99000.0,15.4165,15.4531,15.4165,15.4257,99000.0
2007-07-23 12:00:00,16.86,16.86,16.82,16.83,46000.0,15.4348,15.4348,15.3982,15.4074,46000.0
2007-07-23 12:05:00,16.83,16.84,16.82,16.84,81000.0,15.4074,15.4165,15.3982,15.4165,81000.0
2007-07-23 12:10:00,16.84,16.88,16.83,16.87,109000.0,15.4165,15.4531,15.4074,15.444,109000.0
2007-07-23 12:15:00,16.87,16.87,16.81,16.82,180000.0,15.444,15.444,15.3891,15.3982,180000.0
2007-07-23 12:20:00,16.82,16.86,16.81,16.82,74000.0,15.3982,15.4348,15.3891,15.3982,74000.0
2007-07-23 12:25:00,16.84,16.84,16.81,16.83,29000.0,15.4165,15.4165,15.3891,15.4074,29000.0
2007-07-23 12:30:00,16.82,16.86,16.82,16.86,71000.0,15.3982,15.4348,15.3982,15.4348,71000.0
2007-07-23 12:35:00,16.86,16.87,16.84,16.87,59000.0,15.4348,15.444,15.4165,15.444,59000.0
2007-07-23 12:40:00,16.86,16.88,16.86,16.86,95000.0,15.4348,15.4531,15.4348,15.4348,95000.0
2007-07-23 12:45:00,16.84,16.86,16.82,16.86,63000.0,15.4165,15.4348,15.3982,15.4348,63000.0
2007-07-23 12:50:00,16.85,16.87,16.85,16.87,91000.0,15.4257,15.444,15.4257,15.444,91000.0
2007-07-23 12:55:00,16.88,16.88,16.8,16.8,176000.0,15.4531,15.4531,15.3799,15.3799,176000.0
2007-07-23 13:00:00,16.81,16.83,16.81,16.83,194000.0,15.3891,15.4074,15.3891,15.4074,194000.0
2007-07-23 13:05:00,16.83,16.86,16.83,16.85,145000.0,15.4074,15.4348,15.4074,15.4257,145000.0
2007-07-23 13:10:00,16.84,16.85,16.81,16.82,85000.0,15.4165,15.4257,15.3891,15.3982,85000.0
2007-07-23 13:15:00,16.83,16.83,16.82,16.83,46000.0,15.4074,15.4074,15.3982,15.4074,46000.0
2007-07-23 13:20:00,16.83,16.84,16.82,16.83,85000.0,15.4074,15.4165,15.3982,15.4074,85000.0
2007-07-23 13:25:00,16.84,16.84,16.8,16.82,127000.0,15.4165,15.4165,15.3799,15.3982,127000.0
2007-07-23 13:30:00,16.82,16.83,16.8,16.8,95000.0,15.3982,15.4074,15.3799,15.3799,95000.0
2007-07-23 13:35:00,16.8,16.82,16.8,16.82,92000.0,15.3799,15.3982,15.3799,15.3982,92000.0
2007-07-23 13:40:00,16.82,16.83,16.8,16.81,151000.0,15.3982,15.4074,15.3799,15.3891,151000.0
2007-07-23 13:45:00,16.81,16.81,16.8,16.81,45000.0,15.3891,15.3891,15.3799,15.3891,45000.0
2007-07-23 13:50:00,16.81,16.81,16.77,16.77,113000.0,15.3891,15.3891,15.3524,15.3524,113000.0
2007-07-23 13:55:00,16.77,16.77,16.72,16.74,170000.0,15.3524,15.3524,15.3067,15.325,170000.0
2007-07-23 14:00:00,16.74,16.74,16.72,16.74,278000.0,15.325,15.325,15.3067,15.325,278000.0
2007-07-23 14:05:00,16.74,16.74,16.7,16.7,217000.0,15.325,15.325,15.2883,15.2883,217000.0
2007-07-23 14:10:00,16.69,16.7,16.67,16.68,282000.0,15.2792,15.2883,15.2609,15.27,282000.0
2007-07-23 14:15:00,16.68,16.68,16.62,16.64,342000.0,15.27,15.27,15.2151,15.2334,342000.0
2007-07-23 14:20:00,16.64,16.72,16.64,16.67,284000.0,15.2334,15.3067,15.2334,15.2609,284000.0
2007-07-23 14:25:00,16.67,16.72,16.65,16.72,144000.0,15.2609,15.3067,15.2426,15.3067,144000.0
2007-07-23 14:30:00,16.72,16.77,16.71,16.76,207000.0,15.3067,15.3524,15.2975,15.3433,207000.0
2007-07-23 14:35:00,16.75,16.75,16.71,16.73,200000.0,15.3341,15.3341,15.2975,15.3158,200000.0
2007-07-23 14:40:00,16.72,16.74,16.69,16.69,263000.0,15.3067,15.325,15.2792,15.2792,263000.0
2007-07-23 14:45:00,16.69,16.73,16.66,16.68,295000.0,15.2792,15.3158,15.2517,15.27,295000.0
2007-07-23 14:50:00,16.68,16.71,16.67,16.7,93000.0,15.27,15.2975,15.2609,15.2883,93000.0
2007-07-23 14:55:00,16.71,16.74,16.71,16.73,66000.0,15.2975,15.325,15.2975,15.3158,66000.0
2007-07-23 15:00:00,16.72,16.77,16.72,16.73,174000.0,15.3067,15.3524,15.3067,15.3158,174000.0
2007-07-23 15:05:00,16.73,16.79,16.73,16.78,139000.0,15.3158,15.3707,15.3158,15.3616,139000.0
2007-07-23 15:10:00,16.78,16.79,16.74,16.76,73000.0,15.3616,15.3707,15.325,15.3433,73000.0
2007-07-23 15:15:00,16.76,16.79,16.75,16.77,94000.0,15.3433,15.3707,15.3341,15.3524,94000.0
2007-07-23 15:20:00,16.77,16.8,16.76,16.79,96000.0,15.3524,15.3799,15.3433,15.3707,96000.0
2007-07-23 15:25:00,16.79,16.82,16.78,16.78,190000.0,15.3707,15.3982,15.3616,15.3616,190000.0
2007-07-23 15:30:00,16.78,16.8,16.75,16.79,178000.0,15.3616,15.3799,15.3341,15.3707,178000.0
2007-07-23 15:35:00,16.79,16.79,16.74,16.78,158000.0,15.3707,15.3707,15.325,15.3616,158000.0
2007-07-23 15:40:00,16.78,16.79,16.76,16.78,196000.0,15.3616,15.3707,15.3433,15.3616,196000.0
2007-07-23 15:45:00,16.78,16.79,16.76,16.79,270000.0,15.3616,15.3707,15.3433,15.3707,270000.0
2007-07-23 15:50:00,16.79,16.8,16.76,16.78,398000.0,15.3707,15.3799,15.3433,15.3616,398000.0
2007-07-23 15:55:00,16.78,16.79,16.75,16.76,346000.0,15.3616,15.3707,15.3341,15.3433,346000.0
2007-07-24 09:30:00,16.55,16.55,16.4,16.41,705000.0,15.151,15.151,15.0137,15.0229,705000.0
2007-07-24 09:35:00,16.41,16.41,16.06,16.08,1695000.0,15.0229,15.0229,14.7024,14.7208,1695000.0
2007-07-24 09:40:00,16.08,16.16,16.05,16.15,969000.0,14.7208,14.794,14.6933,14.7848,969000.0
2007-07-24 09:45:00,16.14,16.2,16.08,16.09,847000.0,14.7757,14.8306,14.7208,14.7299,847000.0
2007-07-24 09:50:00,16.09,16.23,16.08,16.16,849000.0,14.7299,14.8581,14.7208,14.794,849000.0
2007-07-24 09:55:00,16.15,16.21,16.13,16.17,490000.0,14.7848,14.8398,14.7665,14.8031,490000.0
2007-07-24 10:00:00,16.17,16.32,16.16,16.21,905000.0,14.8031,14.9405,14.794,14.8398,905000.0
2007-07-24 10:05:00,16.22,16.22,16.11,16.12,734000.0,14.8489,14.8489,14.7482,14.7574,734000.0
2007-07-24 10:10:00,16.13,16.2,16.13,16.2,297000.0,14.7665,14.8306,14.7665,14.8306,297000.0
2007-07-24 10:15:00,16.2,16.36,16.2,16.35,767000.0,14.8306,14.9771,14.8306,14.9679,767000.0
2007-07-24 10:20:00,16.35,16.38,16.26,16.28,435000.0,14.9679,14.9954,14.8855,14.9039,435000.0
2007-07-24 10:25:00,16.27,16.3,16.25,16.3,188000.0,14.8947,14.9222,14.8764,14.9222,188000.0
2007-07-24 10:30:00,16.29,16.33,16.26,16.32,355000.0,14.913,14.9496,14.8855,14.9405,355000.0
2007-07-24 10:35:00,16.32,16.34,16.31,16.34,223000.0,14.9405,14.9588,14.9313,14.9588,223000.0
2007-07-24 10:40:00,16.34,16.44,16.34,16.4,535000.0,14.9588,15.0503,14.9588,15.0137,535000.0
2007-07-24 10:45:00,16.39,16.4,16.36,16.37,147000.0,15.0046,15.0137,14.9771,14.9862,147000.0
2007-07-24 10:50:00,16.38,16.39,16.35,16.38,165000.0,14.9954,15.0046,14.9679,14.9954,165000.0
2007-07-24 10:55:00,16.37,16.38,16.32,16.33,304000.0,14.9862,14.9954,14.9405,14.9496,304000.0
2007-07-24 11:00:00,16.33,16.33,16.28,16.29,559000.0,14.9496,14.9496,14.9039,14.913,559000.0
2007-07-24 11:05:00,16.3,16.3,16.26,16.26,273000.0,14.9222,14.9222,14.8855,14.8855,273000.0
2007-07-24 11:10:00,16.26,16.28,16.19,16.22,577000.0,14.8855,14.9039,14.8215,14.8489,577000.0
2007-07-24 11:15:00,16.23,16.24,16.21,16.21,408000.0,14.8581,14.8672,14.8398,14.8398,408000.0
2007-07-24 11:20:00,16.21,16.25,16.21,16.23,360000.0,14.8398,14.8764,14.8398,14.8581,360000.0
2007-07-24 11:25:00,16.23,16.24,16.21,16.23,507000.0,14.8581,14.8672,14.8398,14.8581,507000.0
2007-07-24 11:30:00,16.23,16.23,16.21,16.21,404000.0,14.8581,14.8581,14.8398,14.8398,404000.0
2007-07-24 11:35:00,16.21,16.22,16.2,16.22,645000.0,14.8398,14.8489,14.8306,14.8489,645000.0
2007-07-24 11:40:00,16.22,16.23,16.21,16.23,393000.0,14.8489,14.8581,14.8398,14.8581,393000.0
2007-07-24 11:45:00,16.23,16.23,16.2,16.21,429000.0,14.8581,14.8581,14.8306,14.8398,429000.0
2007-07-24 11:50:00,16.21,16.23,16.2,16.22,218000.0,14.8398,14.8581,14.8306,14.8489,218000.0
2007-07-24 11:55:00,16.22,16.3,16.21,16.28,573000.0,14.8489,14.9222,14.8398,14.9039,573000.0
2007-07-24 12:00:00,16.29,16.3,16.26,16.27,268000.0,14.913,14.9222,14.8855,14.8947,268000.0
2007-07-24 12:05:00,16.27,16.27,16.22,16.24,184000.0,14.8947,14.8947,14.8489,14.8672,184000.0
2007-07-24 12:10:00,16.24,16.26,16.22,16.24,158000.0,14.8672,14.8855,14.8489,14.8672,158000.0
2007-07-24 12:15:00,16.24,16.28,16.23,16.27,286000.0,14.8672,14.9039,14.8581,14.8947,286000.0
2007-07-24 12:20:00,16.27,16.28,16.23,16.25,109000.0,14.8947,14.9039,14.8581,14.8764,109000.0
2007-07-24 12:25:00,16.26,16.29,16.26,16.29,110000.0,14.8855,14.913,14.8855,14.913,110000.0
2007-07-24 12:30:00,16.3,16.33,16.29,16.33,190000.0,14.9222,14.9496,14.913,14.9496,190000.0
2007-07-24 12:35:00,16.34,16.34,16.29,16.31,221000.0,14.9588,14.9588,14.913,14.9313,221000.0
2007-07-24 12:40:00,16.31,16.32,16.27,16.3,72000.0,14.9313,14.9405,14.8947,14.9222,72000.0
2007-07-24 12:45:00,16.3,16.31,16.27,16.27,151000.0,14.9222,14.9313,14.8947,14.8947,151000.0
2007-07-24 12:50:00,16.27,16.31,16.27,16.31,111000.0,14.8947,14.9313,14.8947,14.9313,111000.0
2007-07-24 12:55:00,16.31,16.32,16.29,16.29,77000.0,14.9313,14.9405,14.913,14.913,77000.0
2007-07-24 13:00:00,16.3,16.3,16.29,16.29,126000.0,14.9222,14.9222,14.913,14.913,126000.0
2007-07-24 13:05:00,16.29,16.3,16.28,16.3,116000.0,14.913,14.9222,14.9039,14.9222,116000.0
2007-07-24 13:10:00,16.3,16.31,16.25,16.26,143000.0,14.9222,14.9313,14.8764,14.8855,143000.0
2007-07-24 13:15:00,16.25,16.28,16.25,16.27,121000.0,14.8764,14.9039,14.8764,14.8947,121000.0
2007-07-24 13:20:00,16.27,16.29,16.27,16.29,38000.0,14.8947,14.913,14.8947,14.913,38000.0
2007-07-24 13:25:00,16.28,16.29,16.25,16.26,77000.0,14.9039,14.913,14.8764,14.8855,77000.0
2007-07-24 13:30:00,16.26,16.27,16.22,16.23,396000.0,14.8855,14.8947,14.8489,14.8581,396000.0
2007-07-24 13:35:00,16.23,16.27,16.22,16.26,139000.0,14.8581,14.8947,14.8489,14.8855,139000.0
2007-07-24 13:40:00,16.25,16.26,16.21,16.21,254000.0,14.8764,14.8855,14.8398,14.8398,254000.0
2007-07-24 13:45:00,16.21,16.23,16.2,16.22,157000.0,14.8398,14.8581,14.8306,14.8489,157000.0
2007-07-24 13:50:00,16.22,16.23,16.17,16.19,362000.0,14.8489,14.8581,14.8031,14.8215,362000.0
2007-07-24 13:55:00,16.2,16.26,16.19,16.24,154000.0,14.8306,14.8855,14.8215,14.8672,154000.0
2007-07-24 14:00:00,16.23,16.23,16.17,16.2,269000.0,14.8581,14.8581,14.8031,14.8306,269000.0
2007-07-24 14:05:00,16.2,16.23,16.18,16.22,324000.0,14.8306,14.8581,14.8123,14.8489,324000.0
2007-07-24 14:10:00,16.22,16.22,16.19,16.19,131000.0,14.8489,14.8489,14.8215,14.8215,131000.0
2007-07-24 14:15:00,16.19,16.19,16.13,16.14,322000.0,14.8215,14.8215,14.7665,14.7757,322000.0
2007-07-24 14:20:00,16.15,16.18,16.13,16.14,173000.0,14.7848,14.8123,14.7665,14.7757,173000.0
2007-07-24 14:25:00,16.14,16.14,16.11,16.12,235000.0,14.7757,14.7757,14.7482,14.7574,235000.0
2007-07-24 14:30:00,16.12,16.14,16.1,16.1,223000.0,14.7574,14.7757,14.7391,14.7391,223000.0
2007-07-24 14:35:00,16.1,16.11,15.94,16.01,751000.0,14.7391,14.7482,14.5926,14.6567,751000.0
2007-07-24 14:40:00,16.01,16.06,16.0,16.03,593000.0,14.6567,14.7024,14.6475,14.675,593000.0
2007-07-24 14:45:00,16.03,16.07,16.02,16.06,289000.0,14.675,14.7116,14.6658,14.7024,289000.0
2007-07-24 14:50:00,16.06,16.06,16.05,16.06,231000.0,14.7024,14.7024,14.6933,14.7024,231000.0
2007-07-24 14:55:00,16.06,16.06,16.01,16.01,416000.0,14.7024,14.7024,14.6567,14.6567,416000.0
2007-07-24 15:00:00,16.01,16.03,15.98,15.99,773000.0,14.6567,14.675,14.6292,14.6384,773000.0
2007-07-24 15:05:00,15.99,16.03,15.93,15.95,661000.0,14.6384,14.675,14.5834,14.6017,661000.0
2007-07-24 15:10:00,15.95,15.95,15.86,15.93,688000.0,14.6017,14.6017,14.5194,14.5834,688000.0
2007-07-24 15:15:00,15.93,15.93,15.87,15.89,759000.0,14.5834,14.5834,14.5285,14.5468,759000.0
2007-07-24 15:20:00,15.89,15.95,15.86,15.92,609000.0,14.5468,14.6017,14.5194,14.5743,609000.0
2007-07-24 15:25:00,15.92,15.93,15.86,15.9,375000.0,14.5743,14.5834,14.5194,14.556,375000.0
2007-07-24 15:30:00,15.89,15.93,15.88,15.9,571000.0,14.5468,14.5834,14.5377,14.556,571000.0
2007-07-24 15:35:00,15.9,15.92,15.8,15.8,686000.0,14.556,14.5743,14.4644,14.4644,686000.0
2007-07-24 15:40:00,15.82,15.82,15.73,15.76,827000.0,14.4827,14.4827,14.4003,14.4278,827000.0
2007-07-24 15:45:00,15.76,15.88,15.76,15.86,767000.0,14.4278,14.5377,14.4278,14.5194,767000.0
2007-07-24 15:50:00,15.86,15.89,15.74,15.86,1136000.0,14.5194,14.5468,14.4095,14.5194,1136000.0
2007-07-24 15:55:00,15.86,15.91,15.79,15.81,1344000.0,14.5194,14.5651,14.4553,14.4736,1344000.0
2007-07-25 09:30:00,16.0,16.03,15.9,16.01,929000.0,14.6475,14.675,14.556,14.6567,929000.0
2007-07-25 09:35:00,16.02,16.1,15.93,16.1,627000.0,14.6658,14.7391,14.5834,14.7391,627000.0
2007-07-25 09:40:00,16.1,16.16,16.07,16.13,867000.0,14.7391,14.794,14.7116,14.7665,867000.0
2007-07-25 09:45:00,16.14,16.18,16.13,16.18,399000.0,14.7757,14.8123,14.7665,14.8123,399000.0
2007-07-25 09:50:00,16.18,16.38,16.16,16.36,1725000.0,14.8123,14.9954,14.794,14.9771,1725000.0
2007-07-25 09:55:00,16.36,16.36,16.26,16.31,960000.0,14.9771,14.9771,14.8855,14.9313,960000.0
2007-07-25 10:00:00,16.3,16.31,16.21,16.25,608000.0,14.9222,14.9313,14.8398,14.8764,608000.0
2007-07-25 10:05:00,16.24,16.25,16.17,16.18,545000.0,14.8672,14.8764,14.8031,14.8123,545000.0
2007-07-25 10:10:00,16.18,16.22,16.14,16.17,484000.0,14.8123,14.8489,14.7757,14.8031,484000.0
2007-07-25 10:15:00,16.17,16.25,16.14,16.23,393000.0,14.8031,14.8764,14.7757,14.8581,393000.0
2007-07-25 10:20:00,16.22,16.23,16.07,16.12,489000.0,14.8489,14.8581,14.7116,14.7574,489000.0
2007-07-25 10:25:00,16.12,16.21,16.08,16.13,683000.0,14.7574,14.8398,14.7208,14.7665,683000.0
2007-07-25 10:30:00,16.11,16.12,15.97,15.98,668000.0,14.7482,14.7574,14.6201,14.6292,668000.0
2007-07-25 10:35:00,15.98,16.03,15.88,15.94,887000.0,14.6292,14.675,14.5377,14.5926,887000.0
2007-07-25 10:40:00,15.93,15.99,15.86,15.86,390000.0,14.5834,14.6384,14.5194,14.5194,390000.0
2007-07-25 10:45:00,15.86,15.86,15.8,15.82,780000.0,14.5194,14.5194,14.4644,14.4827,780000.0
2007-07-25 10:50:00,15.82,15.92,15.78,15.91,947000.0,14.4827,14.5743,14.4461,14.5651,947000.0
2007-07-25 10:55:00,15.9,15.99,15.88,15.95,651000.0,14.556,14.6384,14.5377,14.6017,651000.0
2007-07-25 11:00:00,15.96,15.96,15.84,15.91,358000.0,14.6109,14.6109,14.501,14.5651,358000.0
2007-07-25 11:05:00,15.91,15.97,15.91,15.94,431000.0,14.5651,14.6201,14.5651,14.5926,431000.0
2007-07-25 11:10:00,15.94,15.96,15.88,15.89,147000.0,14.5926,14.6109,14.5377,14.5468,147000.0
2007-07-25 11:15:00,15.89,15.9,15.81,15.88,293000.0,14.5468,14.556,14.4736,14.5377,293000.0
2007-07-25 11:20:00,15.88,15.9,15.82,15.85,224000.0,14.5377,14.556,14.4827,14.5102,224000.0
2007-07-25 11:25:00,15.85,15.92,15.83,15.91,316000.0,14.5102,14.5743,14.4919,14.5651,316000.0
2007-07-25 11:30:00,15.91,16.0,15.9,15.95,441000.0,14.5651,14.6475,14.556,14.6017,441000.0
2007-07-25 11:35:00,15.95,15.95,15.87,15.92,310000.0,14.6017,14.6017,14.5285,14.5743,310000.0
2007-07-25 11:40:00,15.91,15.94,15.87,15.93,179000.0,14.5651,14.5926,14.5285,14.5834,179000.0
2007-07-25 11:45:00,15.93,15.98,15.92,15.94,204000.0,14.5834,14.6292,14.5743,14.5926,204000.0
2007-07-25 11:50:00,15.93,15.99,15.91,15.96,294000.0,14.5834,14.6384,14.5651,14.6109,294000.0
2007-07-25 11:55:00,15.96,15.97,15.92,15.93,193000.0,14.6109,14.6201,14.5743,14.5834,193000.0
2007-07-25 12:00:00,15.93,15.95,15.89,15.92,546000.0,14.5834,14.6017,14.5468,14.5743,546000.0
2007-07-25 12:05:00,15.91,15.96,15.91,15.94,298000.0,14.5651,14.6109,14.5651,14.5926,298000.0
2007-07-25 12:10:00,15.94,15.96,15.93,15.94,347000.0,14.5926,14.6109,14.5834,14.5926,347000.0
2007-07-25 12:15:00,15.95,16.02,15.95,15.99,325000.0,14.6017,14.6658,14.6017,14.6384,325000.0
2007-07-25 12:20:00,16.0,16.0,15.95,15.98,303000.0,14.6475,14.6475,14.6017,14.6292,303000.0
2007-07-25 12:25:00,15.98,16.01,15.97,15.99,154000.0,14.6292,14.6567,14.6201,14.6384,154000.0
2007-07-25 12:30:00,15.99,16.01,15.99,16.0,103000.0,14.6384,14.6567,14.6384,14.6475,103000.0
2007-07-25 12:35:00,16.0,16.01,15.99,16.0,227000.0,14.6475,14.6567,14.6384,14.6475,227000.0
2007-07-25 12:40:00,16.0,16.01,15.99,15.99,531000.0,14.6475,14.6567,14.6384,14.6384,531000.0
2007-07-25 12:45:00,15.99,16.01,15.99,16.0,238000.0,14.6384,14.6567,14.6384,14.6475,238000.0
2007-07-25 12:50:00,15.99,16.02,15.99,16.0,266000.0,14.6384,14.6658,14.6384,14.6475,266000.0
2007-07-25 12:55:00,16.01,16.01,15.99,16.0,136000.0,14.6567,14.6567,14.6384,14.6475,136000.0
2007-07-25 13:00:00,16.0,16.03,16.0,16.02,179000.0,14.6475,14.675,14.6475,14.6658,179000.0
2007-07-25 13:05:00,16.02,16.07,16.01,16.01,271000.0,14.6658,14.7116,14.6567,14.6567,271000.0
2007-07-25 13:10:00,16.01,16.02,15.98,15.99,786000.0,14.6567,14.6658,14.6292,14.6384,786000.0
2007-07-25 13:15:00,15.98,16.04,15.98,16.02,820000.0,14.6292,14.6841,14.6292,14.6658,820000.0
2007-07-25 13:20:00,16.01,16.03,16.01,16.03,255000.0,14.6567,14.675,14.6567,14.675,255000.0
2007-07-25 13:25:00,16.03,16.06,16.01,16.01,284000.0,14.675,14.7024,14.6567,14.6567,284000.0
2007-07-25 13:30:00,16.01,16.05,15.98,16.02,747000.0,14.6567,14.6933,14.6292,14.6658,747000.0
2007-07-25 13:35:00,16.03,16.05,15.96,16.04,444000.0,14.675,14.6933,14.6109,14.6841,444000.0
2007-07-25 13:40:00,16.04,16.09,16.03,16.05,341000.0,14.6841,14.7299,14.675,14.6933,341000.0
2007-07-25 13:45:00,16.04,16.06,16.02,16.04,338000.0,14.6841,14.7024,14.6658,14.6841,338000.0
2007-07-25 13:50:00,16.03,16.06,15.99,16.02,634000.0,14.675,14.7024,14.6384,14.6658,634000.0
2007-07-25 13:55:00,16.02,16.06,16.0,16.04,312000.0,14.6658,14.7024,14.6475,14.6841,312000.0
2007-07-25 14:00:00,16.04,16.08,16.01,16.03,307000.0,14.6841,14.7208,14.6567,14.675,307000.0
2007-07-25 14:05:00,16.02,16.08,16.02,16.04,440000.0,14.6658,14.7208,14.6658,14.6841,440000.0
2007-07-25 14:10:00,16.03,16.07,16.02,16.06,208000.0,14.675,14.7116,14.6658,14.7024,208000.0
2007-07-25 14:15:00,16.07,16.11,16.03,16.05,809000.0,14.7116,14.7482,14.675,14.6933,809000.0
2007-07-25 14:20:00,16.04,16.11,16.04,16.11,455000.0,14.6841,14.7482,14.6841,14.7482,455000.0
2007-07-25 14:25:00,16.1,16.16,16.1,16.14,486000.0,14.7391,14.794,14.7391,14.7757,486000.0
2007-07-25 14:30:00,16.14,16.15,16.11,16.13,272000.0,14.7757,14.7848,14.7482,14.7665,272000.0
2007-07-25 14:35:00,16.13,16.15,16.12,16.15,387000.0,14.7665,14.7848,14.7574,14.7848,387000.0
2007-07-25 14:40:00,16.14,16.15,16.13,16.15,178000.0,14.7757,14.7848,14.7665,14.7848,178000.0
2007-07-25 14:45:00,16.15,16.17,16.14,16.16,364000.0,14.7848,14.8031,14.7757,14.794,364000.0
2007-07-25 14:50:00,16.16,16.16,16.11,16.12,281000.0,14.794,14.794,14.7482,14.7574,281000.0
2007-07-25 14:55:00,16.12,16.12,16.07,16.09,356000.0,14.7574,14.7574,14.7116,14.7299,356000.0
2007-07-25 15:00:00,16.09,16.15,16.07,16.14,390000.0,14.7299,14.7848,14.7116,14.7757,390000.0
2007-07-25 15:05:00,16.14,16.15,16.13,16.15,176000.0,14.7757,14.7848,14.7665,14.7848,176000.0
2007-07-25 15:10:00,16.15,16.18,16.11,16.16,383000.0,14.7848,14.8123,14.7482,14.794,383000.0
2007-07-25 15:15:00,16.15,16.21,16.15,16.17,408000.0,14.7848,14.8398,14.7848,14.8031,408000.0
2007-07-25 15:20:00,16.17,16.18,16.13,16.15,175000.0,14.8031,14.8123,14.7665,14.7848,175000.0
2007-07-25 15:25:00,16.16,16.18,16.14,16.14,226000.0,14.794,14.8123,14.7757,14.7757,226000.0
2007-07-25 15:30:00,16.15,16.16,16.12,16.14,261000.0,14.7848,14.794,14.7574,14.7757,261000.0
2007-07-25 15:35:00,16.13,16.16,16.13,16.14,397000.0,14.7665,14.794,14.7665,14.7757,397000.0
2007-07-25 15:40:00,16.14,16.17,16.13,16.17,648000.0,14.7757,14.8031,14.7665,14.8031,648000.0
2007-07-25 15:45:00,16.17,16.17,16.08,16.08,490000.0,14.8031,14.8031,14.7208,14.7208,490000.0
2007-07-25 15:50:00,16.08,16.08,16.05,16.07,635000.0,14.7208,14.7208,14.6933,14.7116,635000.0
2007-07-25 15:55:00,16.07,16.15,16.0,16.09,1038000.0,14.7116,14.7848,14.6475,14.7299,1038000.0
2007-07-26 09:30:00,15.83,15.86,15.83,15.86,4000.0,14.4919,14.5194,14.4919,14.5194,4000.0
2007-07-26 09:35:00,15.8,15.83,15.76,15.79,809000.0,14.4644,14.4919,14.4278,14.4553,809000.0
2007-07-26 09:40:00,15.79,15.89,15.77,15.81,571000.0,14.4553,14.5468,14.437,14.4736,571000.0
2007-07-26 09:45:00,15.82,16.0,15.8,15.96,878000.0,14.4827,14.6475,14.4644,14.6109,878000.0
2007-07-26 09:50:00,15.94,15.97,15.89,15.91,394000.0,14.5926,14.6201,14.5468,14.5651,394000.0
2007-07-26 09:55:00,15.92,15.92,15.83,15.86,354000.0,14.5743,14.5743,14.4919,14.5194,354000.0
2007-07-26 10:00:00,15.84,15.88,15.81,15.86,340000.0,14.501,14.5377,14.4736,14.5194,340000.0
2007-07-26 10:05:00,15.86,15.94,15.84,15.94,396000.0,14.5194,14.5926,14.501,14.5926,396000.0
2007-07-26 10:10:00,15.94,16.08,15.94,16.03,598000.0,14.5926,14.7208,14.5926,14.675,598000.0
2007-07-26 10:15:00,16.03,16.04,15.97,15.98,442000.0,14.675,14.6841,14.6201,14.6292,442000.0
2007-07-26 10:20:00,15.98,16.03,15.97,15.99,391000.0,14.6292,14.675,14.6201,14.6384,391000.0
2007-07-26 10:25:00,15.99,16.0,15.97,15.98,221000.0,14.6384,14.6475,14.6201,14.6292,221000.0
2007-07-26 10:30:00,15.99,16.0,15.9,15.92,363000.0,14.6384,14.6475,14.556,14.5743,363000.0
2007-07-26 10:35:00,15.92,15.96,15.89,15.96,316000.0,14.5743,14.6109,14.5468,14.6109,316000.0
2007-07-26 10:40:00,15.95,16.02,15.91,16.01,400000.0,14.6017,14.6658,14.5651,14.6567,400000.0
2007-07-26 10:45:00,16.01,16.03,16.0,16.0,376000.0,14.6567,14.675,14.6475,14.6475,376000.0
2007-07-26 10:50:00,16.0,16.04,16.0,16.01,257000.0,14.6475,14.6841,14.6475,14.6567,257000.0
2007-07-26 10:55:00,16.02,16.04,16.01,16.03,184000.0,14.6658,14.6841,14.6567,14.675,184000.0
2007-07-26 11:00:00,16.04,16.04,15.96,15.97,519000.0,14.6841,14.6841,14.6109,14.6201,519000.0
2007-07-26 11:05:00,15.97,15.97,15.86,15.88,477000.0,14.6201,14.6201,14.5194,14.5377,477000.0
2007-07-26 11:10:00,15.88,15.94,15.88,15.93,318000.0,14.5377,14.5926,14.5377,14.5834,318000.0
2007-07-26 11:15:00,15.93,15.93,15.8,15.84,474000.0,14.5834,14.5834,14.4644,14.501,474000.0
2007-07-26 11:20:00,15.85,15.87,15.83,15.86,271000.0,14.5102,14.5285,14.4919,14.5194,271000.0
2007-07-26 11:25:00,15.86,15.9,15.84,15.84,480000.0,14.5194,14.556,14.501,14.501,480000.0
2007-07-26 11:30:00,15.84,15.84,15.77,15.79,649000.0,14.501,14.501,14.437,14.4553,649000.0
2007-07-26 11:35:00,15.78,15.86,15.77,15.79,710000.0,14.4461,14.5194,14.437,14.4553,710000.0
2007-07-26 11:40:00,15.79,15.81,15.75,15.79,343000.0,14.4553,14.4736,14.4187,14.4553,343000.0
2007-07-26 11:45:00,15.79,15.81,15.74,15.75,362000.0,14.4553,14.4736,14.4095,14.4187,362000.0
2007-07-26 11:50:00,15.74,15.79,15.71,15.74,626000.0,14.4095,14.4553,14.382,14.4095,626000.0
2007-07-26 11:55:00,15.73,15.83,15.73,15.79,631000.0,14.4003,14.4919,14.4003,14.4553,631000.0
2007-07-26 12:00:00,15.79,15.84,15.76,15.77,321000.0,14.4553,14.501,14.4278,14.437,321000.0
2007-07-26 12:05:00,15.76,15.78,15.73,15.76,354000.0,14.4278,14.4461,14.4003,14.4278,354000.0
2007-07-26 12:10:00,15.77,15.78,15.72,15.72,313000.0,14.437,14.4461,14.3912,14.3912,313000.0
2007-07-26 12:15:00,15.72,15.74,15.71,15.71,290000.0,14.3912,14.4095,14.382,14.382,290000.0
2007-07-26 12:20:00,15.71,15.92,15.6,15.63,654000.0,14.382,14.5743,14.2813,14.3088,654000.0
2007-07-26 12:25:00,15.64,15.71,15.63,15.66,289000.0,14.318,14.382,14.3088,14.3363,289000.0
2007-07-26 12:30:00,15.66,15.71,15.63,15.67,404000.0,14.3363,14.382,14.3088,14.3454,404000.0
2007-07-26 12:35:00,15.67,15.67,15.59,15.6,479000.0,14.3454,14.3454,14.2722,14.2813,479000.0
2007-07-26 12:40:00,15.6,15.62,15.54,15.56,398000.0,14.2813,14.2996,14.2264,14.2447,398000.0
2007-07-26 12:45:00,15.57,15.75,15.33,15.46,1126000.0,14.2539,14.4187,14.0342,14.1532,1126000.0
2007-07-26 12:50:00,15.47,15.54,15.43,15.52,237000.0,14.1623,14.2264,14.1257,14.2081,237000.0
2007-07-26 12:55:00,15.52,15.72,15.5,15.62,550000.0,14.2081,14.3912,14.1898,14.2996,550000.0
2007-07-26 13:00:00,15.63,15.71,15.61,15.69,300000.0,14.3088,14.382,14.2905,14.3637,300000.0
2007-07-26 13:05:00,15.69,15.75,15.69,15.73,310000.0,14.3637,14.4187,14.3637,14.4003,310000.0
2007-07-26 13:10:00,15.73,15.81,15.71,15.8,505000.0,14.4003,14.4736,14.382,14.4644,505000.0
2007-07-26 13:15:00,15.8,15.81,15.71,15.72,326000.0,14.4644,14.4736,14.382,14.3912,326000.0
2007-07-26 13:20:00,15.72,15.82,15.71,15.81,369000.0,14.3912,14.4827,14.382,14.4736,369000.0
2007-07-26 13:25:00,15.8,15.8,15.71,15.73,591000.0,14.4644,14.4644,14.382,14.4003,591000.0
2007-07-26 13:30:00,15.73,15.73,15.68,15.68,138000.0,14.4003,14.4003,14.3546,14.3546,138000.0
2007-07-26 13:35:00,15.67,15.69,15.58,15.6,242000.0,14.3454,14.3637,14.263,14.2813,242000.0
2007-07-26 13:40:00,15.59,15.63,15.57,15.62,553000.0,14.2722,14.3088,14.2539,14.2996,553000.0
2007-07-26 13:45:00,15.62,15.68,15.56,15.56,365000.0,14.2996,14.3546,14.2447,14.2447,365000.0
2007-07-26 13:50:00,15.56,15.56,15.48,15.51,340000.0,14.2447,14.2447,14.1715,14.1989,340000.0
2007-07-26 13:55:00,15.5,15.52,15.43,15.46,526000.0,14.1898,14.2081,14.1257,14.1532,526000.0
2007-07-26 14:00:00,15.47,15.52,15.44,15.47,407000.0,14.1623,14.2081,14.1349,14.1623,407000.0
2007-07-26 14:05:00,15.46,15.48,15.43,15.45,217000.0,14.1532,14.1715,14.1257,14.144,217000.0
2007-07-26 14:10:00,15.44,15.49,15.44,15.47,167000.0,14.1349,14.1806,14.1349,14.1623,167000.0
2007-07-26 14:15:00,15.47,15.5,15.46,15.47,383000.0,14.1623,14.1898,14.1532,14.1623,383000.0
2007-07-26 14:20:00,15.47,15.49,15.35,15.36,590000.0,14.1623,14.1806,14.0525,14.0616,590000.0
2007-07-26 14:25:00,15.35,15.44,15.35,15.42,430000.0,14.0525,14.1349,14.0525,14.1165,430000.0
2007-07-26 14:30:00,15.44,15.46,15.41,15.44,287000.0,14.1349,14.1532,14.1074,14.1349,287000.0
2007-07-26 14:35:00,15.43,15.46,15.4,15.43,435000.0,14.1257,14.1532,14.0982,14.1257,435000.0
2007-07-26 14:40:00,15.42,15.45,15.38,15.44,397000.0,14.1165,14.144,14.0799,14.1349,397000.0
2007-07-26 14:45:00,15.44,15.46,15.35,15.36,420000.0,14.1349,14.1532,14.0525,14.0616,420000.0
2007-07-26 14:50:00,15.35,15.39,15.3,15.3,815000.0,14.0525,14.0891,14.0067,14.0067,815000.0
2007-07-26 14:55:00,15.3,15.35,15.22,15.3,822000.0,14.0067,14.0525,13.9335,14.0067,822000.0
2007-07-26 15:00:00,15.3,15.44,15.29,15.38,784000.0,14.0067,14.1349,13.9975,14.0799,784000.0
2007-07-26 15:05:00,15.38,15.5,15.38,15.46,730000.0,14.0799,14.1898,14.0799,14.1532,730000.0
2007-07-26 15:10:00,15.46,15.5,15.35,15.43,554000.0,14.1532,14.1898,14.0525,14.1257,554000.0
2007-07-26 15:15:00,15.43,15.61,15.43,15.59,504000.0,14.1257,14.2905,14.1257,14.2722,504000.0
2007-07-26 15:20:00,15.59,15.76,15.55,15.74,640000.0,14.2722,14.4278,14.2356,14.4095,640000.0
2007-07-26 15:25:00,15.74,15.79,15.67,15.69,755000.0,14.4095,14.4553,14.3454,14.3637,755000.0
2007-07-26 15:30:00,15.68,15.71,15.6,15.6,719000.0,14.3546,14.382,14.2813,14.2813,719000.0
2007-07-26 15:35:00,15.61,15.63,15.5,15.61,487000.0,14.2905,14.3088,14.1898,14.2905,487000.0
2007-07-26 15:40:00,15.61,15.68,15.6,15.68,455000.0,14.2905,14.3546,14.2813,14.3546,455000.0
2007-07-26 15:45:00,15.68,15.79,15.65,15.79,456000.0,14.3546,14.4553,14.3271,14.4553,456000.0
2007-07-26 15:50:00,15.78,15.81,15.73,15.8,663000.0,14.4461,14.4736,14.4003,14.4644,663000.0
2007-07-26 15:55:00,15.8,15.88,15.77,15.83,645000.0,14.4644,14.5377,14.437,14.4919,645000.0
2007-07-27 09:30:00,15.86,15.99,15.86,15.96,266000.0,14.5194,14.6384,14.5194,14.6109,266000.0
2007-07-27 09:35:00,15.96,15.97,15.8,15.82,294000.0,14.6109,14.6201,14.4644,14.4827,294000.0
2007-07-27 09:40:00,15.8,15.82,15.61,15.69,522000.0,14.4644,14.4827,14.2905,14.3637,522000.0
2007-07-27 09:45:00,15.69,15.85,15.63,15.71,619000.0,14.3637,14.5102,14.3088,14.382,619000.0
2007-07-27 09:50:00,15.72,15.85,15.66,15.7,466000.0,14.3912,14.5102,14.3363,14.3729,466000.0
2007-07-27 09:55:00,15.71,15.78,15.69,15.78,726000.0,14.382,14.4461,14.3637,14.4461,726000.0
2007-07-27 10:00:00,15.79,15.81,15.72,15.81,487000.0,14.4553,14.4736,14.3912,14.4736,487000.0
2007-07-27 10:05:00,15.82,15.88,15.81,15.86,609000.0,14.4827,14.5377,14.4736,14.5194,609000.0
2007-07-27 10:10:00,15.86,15.99,15.86,15.92,440000.0,14.5194,14.6384,14.5194,14.5743,440000.0
2007-07-27 10:15:00,15.92,15.92,15.79,15.85,458000.0,14.5743,14.5743,14.4553,14.5102,458000.0
2007-07-27 10:20:00,15.85,15.9,15.76,15.79,700000.0,14.5102,14.556,14.4278,14.4553,700000.0
2007-07-27 10:25:00,15.78,15.79,15.66,15.68,237000.0,14.4461,14.4553,14.3363,14.3546,237000.0
2007-07-27 10:30:00,15.68,15.72,15.65,15.68,329000.0,14.3546,14.3912,14.3271,14.3546,329000.0
2007-07-27 10:35:00,15.68,15.68,15.61,15.66,299000.0,14.3546,14.3546,14.2905,14.3363,299000.0
2007-07-27 10:40:00,15.66,15.73,15.66,15.68,252000.0,14.3363,14.4003,14.3363,14.3546,252000.0
2007-07-27 10:45:00,15.68,15.68,15.57,15.6,610000.0,14.3546,14.3546,14.2539,14.2813,610000.0
2007-07-27 10:50:00,15.59,15.6,15.41,15.46,595000.0,14.2722,14.2813,14.1074,14.1532,595000.0
2007-07-27 10:55:00,15.47,15.54,15.43,15.49,651000.0,14.1623,14.2264,14.1257,14.1806,651000.0
2007-07-27 11:00:00,15.48,15.52,15.43,15.52,260000.0,14.1715,14.2081,14.1257,14.2081,260000.0
2007-07-27 11:05:00,15.52,15.62,15.52,15.6,219000.0,14.2081,14.2996,14.2081,14.2813,219000.0
2007-07-27 11:10:00,15.62,15.63,15.58,15.6,107000.0,14.2996,14.3088,14.263,14.2813,107000.0
2007-07-27 11:15:00,15.61,15.63,15.54,15.59,207000.0,14.2905,14.3088,14.2264,14.2722,207000.0
2007-07-27 11:20:00,15.61,15.61,15.55,15.57,57000.0,14.2905,14.2905,14.2356,14.2539,57000.0
2007-07-27 11:25:00,15.57,15.6,15.52,15.53,211000.0,14.2539,14.2813,14.2081,14.2172,211000.0
2007-07-27 11:30:00,15.54,15.56,15.52,15.55,113000.0,14.2264,14.2447,14.2081,14.2356,113000.0
2007-07-27 11:35:00,15.55,15.55,15.48,15.48,196000.0,14.2356,14.2356,14.1715,14.1715,196000.0
2007-07-27 11:40:00,15.49,15.49,15.4,15.43,291000.0,14.1806,14.1806,14.0982,14.1257,291000.0
2007-07-27 11:45:00,15.43,15.43,15.39,15.41,249000.0,14.1257,14.1257,14.0891,14.1074,249000.0
2007-07-27 11:50:00,15.41,15.42,15.38,15.4,312000.0,14.1074,14.1165,14.0799,14.0982,312000.0
2007-07-27 11:55:00,15.4,15.49,15.39,15.39,228000.0,14.0982,14.1806,14.0891,14.0891,228000.0
2007-07-27 12:00:00,15.39,15.42,15.35,15.38,282000.0,14.0891,14.1165,14.0525,14.0799,282000.0
2007-07-27 12:05:00,15.38,15.45,15.37,15.41,181000.0,14.0799,14.144,14.0708,14.1074,181000.0
2007-07-27 12:10:00,15.42,15.43,15.36,15.38,294000.0,14.1165,14.1257,14.0616,14.0799,294000.0
2007-07-27 12:15:00,15.37,15.37,15.31,15.36,327000.0,14.0708,14.0708,14.0158,14.0616,327000.0
2007-07-27 12:20:00,15.36,15.36,15.31,15.33,232000.0,14.0616,14.0616,14.0158,14.0342,232000.0
2007-07-27 12:25:00,15.32,15.35,15.27,15.31,305000.0,14.025,14.0525,13.9792,14.0158,305000.0
2007-07-27 12:30:00,15.3,15.31,15.24,15.26,301000.0,14.0067,14.0158,13.9518,13.9701,301000.0
2007-07-27 12:35:00,15.26,15.33,15.25,15.29,375000.0,13.9701,14.0342,13.9609,13.9975,375000.0
2007-07-27 12:40:00,15.28,15.38,15.28,15.37,288000.0,13.9884,14.0799,13.9884,14.0708,288000.0
2007-07-27 12:45:00,15.37,15.38,15.2,15.28,474000.0,14.0708,14.0799,13.9151,13.9884,474000.0
2007-07-27 12:50:00,15.28,15.28,15.26,15.27,198000.0,13.9884,13.9884,13.9701,13.9792,198000.0
2007-07-27 12:55:00,15.27,15.31,15.27,15.3,117000.0,13.9792,14.0158,13.9792,14.0067,117000.0
2007-07-27 13:00:00,15.32,15.38,15.29,15.37,107000.0,14.025,14.0799,13.9975,14.0708,107000.0
2007-07-27 13:05:00,15.38,15.47,15.35,15.47,287000.0,14.0799,14.1623,14.0525,14.1623,287000.0
2007-07-27 13:10:00,15.45,15.5,15.42,15.47,171000.0,14.144,14.1898,14.1165,14.1623,171000.0
2007-07-27 13:15:00,15.47,15.52,15.45,15.52,139000.0,14.1623,14.2081,14.144,14.2081,139000.0
2007-07-27 13:20:00,15.52,15.52,15.47,15.49,171000.0,14.2081,14.2081,14.1623,14.1806,171000.0
2007-07-27 13:25:00,15.49,15.49,15.38,15.38,182000.0,14.1806,14.1806,14.0799,14.0799,182000.0
2007-07-27 13:30:00,15.38,15.38,15.32,15.37,194000.0,14.0799,14.0799,14.025,14.0708,194000.0
2007-07-27 13:35:00,15.36,15.47,15.36,15.46,165000.0,14.0616,14.1623,14.0616,14.1532,165000.0
2007-07-27 13:40:00,15.45,15.5,15.45,15.46,143000.0,14.144,14.1898,14.144,14.1532,143000.0
2007-07-27 13:45:00,15.47,15.53,15.46,15.47,254000.0,14.1623,14.2172,14.1532,14.1623,254000.0
2007-07-27 13:50:00,15.48,15.56,15.47,15.5,322000.0,14.1715,14.2447,14.1623,14.1898,322000.0
2007-07-27 13:55:00,15.5,15.56,15.49,15.53,337000.0,14.1898,14.2447,14.1806,14.2172,337000.0
2007-07-27 14:00:00,15.53,15.54,15.46,15.5,153000.0,14.2172,14.2264,14.1532,14.1898,153000.0
2007-07-27 14:05:00,15.51,15.52,15.49,15.51,75000.0,14.1989,14.2081,14.1806,14.1989,75000.0
2007-07-27 14:10:00,15.51,15.52,15.49,15.52,161000.0,14.1989,14.2081,14.1806,14.2081,161000.0
2007-07-27 14:15:00,15.52,15.56,15.51,15.54,192000.0,14.2081,14.2447,14.1989,14.2264,192000.0
2007-07-27 14:20:00,15.53,15.54,15.5,15.53,351000.0,14.2172,14.2264,14.1898,14.2172,351000.0
2007-07-27 14:25:00,15.52,15.54,15.47,15.51,209000.0,14.2081,14.2264,14.1623,14.1989,209000.0
2007-07-27 14:30:00,15.51,15.54,15.48,15.53,251000.0,14.1989,14.2264,14.1715,14.2172,251000.0
2007-07-27 14:35:00,15.53,15.6,15.53,15.58,475000.0,14.2172,14.2813,14.2172,14.263,475000.0
2007-07-27 14:40:00,15.58,15.6,15.57,15.58,340000.0,14.263,14.2813,14.2539,14.263,340000.0
2007-07-27 14:45:00,15.59,15.68,15.59,15.67,324000.0,14.2722,14.3546,14.2722,14.3454,324000.0
2007-07-27 14:50:00,15.68,15.79,15.67,15.78,558000.0,14.3546,14.4553,14.3454,14.4461,558000.0
2007-07-27 14:55:00,15.79,15.8,15.67,15.73,410000.0,14.4553,14.4644,14.3454,14.4003,410000.0
2007-07-27 15:00:00,15.73,15.74,15.61,15.65,252000.0,14.4003,14.4095,14.2905,14.3271,252000.0
2007-07-27 15:05:00,15.66,15.71,15.64,15.68,370000.0,14.3363,14.382,14.318,14.3546,370000.0
2007-07-27 15:10:00,15.69,15.73,15.66,15.7,400000.0,14.3637,14.4003,14.3363,14.3729,400000.0
2007-07-27 15:15:00,15.69,15.7,15.62,15.67,229000.0,14.3637,14.3729,14.2996,14.3454,229000.0
2007-07-27 15:20:00,15.66,15.67,15.62,15.63,151000.0,14.3363,14.3454,14.2996,14.3088,151000.0
2007-07-27 15:25:00,15.63,15.64,15.6,15.63,198000.0,14.3088,14.318,14.2813,14.3088,198000.0
2007-07-27 15:30:00,15.62,15.65,15.54,15.59,343000.0,14.2996,14.3271,14.2264,14.2722,343000.0
2007-07-27 15:35:00,15.6,15.61,15.54,15.56,348000.0,14.2813,14.2905,14.2264,14.2447,348000.0
2007-07-27 15:40:00,15.56,15.57,15.5,15.51,332000.0,14.2447,14.2539,14.1898,14.1989,332000.0
2007-07-27 15:45:00,15.52,15.52,15.47,15.47,442000.0,14.2081,14.2081,14.1623,14.1623,442000.0
2007-07-27 15:50:00,15.47,15.47,15.42,15.45,341000.0,14.1623,14.1623,14.1165,14.144,341000.0
2007-07-27 15:55:00,15.43,15.45,15.36,15.37,512000.0,14.1257,14.144,14.0616,14.0708,512000.0
2007-07-30 09:30:00,15.65,15.89,15.59,15.64,1371000.0,14.3271,14.5468,14.2722,14.318,1371000.0
2007-07-30 09:35:00,15.65,15.76,15.53,15.61,742000.0,14.3271,14.4278,14.2172,14.2905,742000.0
2007-07-30 09:40:00,15.6,15.72,15.51,15.68,660000.0,14.2813,14.3912,14.1989,14.3546,660000.0
2007-07-30 09:45:00,15.7,15.72,15.67,15.7,423000.0,14.3729,14.3912,14.3454,14.3729,423000.0
2007-07-30 09:50:00,15.7,15.71,15.61,15.64,442000.0,14.3729,14.382,14.2905,14.318,442000.0
2007-07-30 09:55:00,15.64,15.76,15.63,15.73,390000.0,14.318,14.4278,14.3088,14.4003,390000.0
2007-07-30 10:00:00,15.73,15.79,15.71,15.71,582000.0,14.4003,14.4553,14.382,14.382,582000.0
2007-07-30 10:05:00,15.71,15.72,15.63,15.67,344000.0,14.382,14.3912,14.3088,14.3454,344000.0
2007-07-30 10:10:00,15.67,15.71,15.63,15.67,392000.0,14.3454,14.382,14.3088,14.3454,392000.0
2007-07-30 10:15:00,15.67,15.72,15.63,15.64,377000.0,14.3454,14.3912,14.3088,14.318,377000.0
2007-07-30 10:20:00,15.65,15.68,15.61,15.66,514000.0,14.3271,14.3546,14.2905,14.3363,514000.0
2007-07-30 10:25:00,15.67,15.7,15.64,15.68,421000.0,14.3454,14.3729,14.318,14.3546,421000.0
2007-07-30 10:30:00,15.68,15.75,15.66,15.72,333000.0,14.3546,14.4187,14.3363,14.3912,333000.0
2007-07-30 10:35:00,15.71,15.71,15.61,15.64,406000.0,14.382,14.382,14.2905,14.318,406000.0
2007-07-30 10:40:00,15.63,15.7,15.61,15.7,417000.0,14.3088,14.3729,14.2905,14.3729,417000.0
2007-07-30 10:45:00,15.7,15.74,15.69,15.72,245000.0,14.3729,14.4095,14.3637,14.3912,245000.0
2007-07-30 10:50:00,15.72,15.82,15.72,15.82,405000.0,14.3912,14.4827,14.3912,14.4827,405000.0
2007-07-30 10:55:00,15.82,15.86,15.77,15.77,505000.0,14.4827,14.5194,14.437,14.437,505000.0
2007-07-30 11:00:00,15.76,15.82,15.76,15.8,201000.0,14.4278,14.4827,14.4278,14.4644,201000.0
2007-07-30 11:05:00,15.79,15.82,15.74,15.78,446000.0,14.4553,14.4827,14.4095,14.4461,446000.0
2007-07-30 11:10:00,15.78,15.8,15.7,15.79,339000.0,14.4461,14.4644,14.3729,14.4553,339000.0
2007-07-30 11:15:00,15.79,15.82,15.74,15.77,335000.0,14.4553,14.4827,14.4095,14.437,335000.0
2007-07-30 11:20:00,15.77,15.79,15.69,15.7,348000.0,14.437,14.4553,14.3637,14.3729,348000.0
2007-07-30 11:25:00,15.69,15.75,15.66,15.75,400000.0,14.3637,14.4187,14.3363,14.4187,400000.0
2007-07-30 11:30:00,15.76,15.76,15.7,15.72,95000.0,14.4278,14.4278,14.3729,14.3912,95000.0
2007-07-30 11:35:00,15.72,15.74,15.7,15.71,68000.0,14.3912,14.4095,14.3729,14.382,68000.0
2007-07-30 11:40:00,15.71,15.72,15.67,15.68,188000.0,14.382,14.3912,14.3454,14.3546,188000.0
2007-07-30 11:45:00,15.7,15.77,15.68,15.76,122000.0,14.3729,14.437,14.3546,14.4278,122000.0
2007-07-30 11:50:00,15.77,15.81,15.77,15.8,110000.0,14.437,14.4736,14.437,14.4644,110000.0
2007-07-30 11:55:00,15.79,15.8,15.76,15.76,143000.0,14.4553,14.4644,14.4278,14.4278,143000.0
2007-07-30 12:00:00,15.75,15.78,15.71,15.73,242000.0,14.4187,14.4461,14.382,14.4003,242000.0
2007-07-30 12:05:00,15.74,15.77,15.73,15.74,105000.0,14.4095,14.437,14.4003,14.4095,105000.0
2007-07-30 12:10:00,15.74,15.75,15.72,15.73,174000.0,14.4095,14.4187,14.3912,14.4003,174000.0
2007-07-30 12:15:00,15.73,15.74,15.71,15.71,178000.0,14.4003,14.4095,14.382,14.382,178000.0
2007-07-30 12:20:00,15.71,15.71,15.63,15.65,322000.0,14.382,14.382,14.3088,14.3271,322000.0
2007-07-30 12:25:00,15.64,15.67,15.64,15.64,286000.0,14.318,14.3454,14.318,14.318,286000.0
2007-07-30 12:30:00,15.64,15.69,15.64,15.67,199000.0,14.318,14.3637,14.318,14.3454,199000.0
2007-07-30 12:35:00,15.67,15.73,15.67,15.72,222000.0,14.3454,14.4003,14.3454,14.3912,222000.0
2007-07-30 12:40:00,15.72,15.77,15.72,15.74,160000.0,14.3912,14.437,14.3912,14.4095,160000.0
2007-07-30 12:45:00,15.74,15.8,15.74,15.8,148000.0,14.4095,14.4644,14.4095,14.4644,148000.0
2007-07-30 12:50:00,15.8,15.83,15.79,15.82,340000.0,14.4644,14.4919,14.4553,14.4827,340000.0
2007-07-30 12:55:00,15.82,15.83,15.79,15.79,167000.0,14.4827,14.4919,14.4553,14.4553,167000.0
2007-07-30 13:00:00,15.79,15.82,15.79,15.82,82000.0,14.4553,14.4827,14.4553,14.4827,82000.0
2007-07-30 13:05:00,15.82,15.87,15.82,15.86,329000.0,14.4827,14.5285,14.4827,14.5194,329000.0
2007-07-30 13:10:00,15.86,15.9,15.85,15.86,348000.0,14.5194,14.556,14.5102,14.5194,348000.0
2007-07-30 13:15:00,15.86,15.9,15.86,15.89,209000.0,14.5194,14.556,14.5194,14.5468,209000.0
2007-07-30 13:20:00,15.89,15.95,15.89,15.94,358000.0,14.5468,14.6017,14.5468,14.5926,358000.0
2007-07-30 13:25:00,15.94,16.0,15.93,15.94,501000.0,14.5926,14.6475,14.5834,14.5926,501000.0
2007-07-30 13:30:00,15.93,15.96,15.9,15.92,285000.0,14.5834,14.6109,14.556,14.5743,285000.0
2007-07-30 13:35:00,15.93,15.97,15.9,15.9,239000.0,14.5834,14.6201,14.556,14.556,239000.0
2007-07-30 13:40:00,15.92,15.99,15.91,15.98,251000.0,14.5743,14.6384,14.5651,14.6292,251000.0
2007-07-30 13:45:00,15.99,16.02,15.95,15.99,394000.0,14.6384,14.6658,14.6017,14.6384,394000.0
2007-07-30 13:50:00,15.99,16.0,15.97,15.99,237000.0,14.6384,14.6475,14.6201,14.6384,237000.0
2007-07-30 13:55:00,15.99,16.0,15.93,15.97,283000.0,14.6384,14.6475,14.5834,14.6201,283000.0
2007-07-30 14:00:00,15.97,16.0,15.97,15.99,89000.0,14.6201,14.6475,14.6201,14.6384,89000.0
2007-07-30 14:05:00,16.0,16.0,15.96,15.98,360000.0,14.6475,14.6475,14.6109,14.6292,360000.0
2007-07-30 14:10:00,15.98,15.98,15.95,15.95,101000.0,14.6292,14.6292,14.6017,14.6017,101000.0
2007-07-30 14:15:00,15.96,16.0,15.95,15.99,234000.0,14.6109,14.6475,14.6017,14.6384,234000.0
2007-07-30 14:20:00,15.99,16.04,15.99,16.02,274000.0,14.6384,14.6841,14.6384,14.6658,274000.0
2007-07-30 14:25:00,16.02,16.04,16.0,16.0,224000.0,14.6658,14.6841,14.6475,14.6475,224000.0
2007-07-30 14:30:00,16.0,16.03,15.96,16.03,454000.0,14.6475,14.675,14.6109,14.675,454000.0
2007-07-30 14:35:00,16.03,16.15,16.03,16.13,575000.0,14.675,14.7848,14.675,14.7665,575000.0
2007-07-30 14:40:00,16.12,16.25,16.12,16.18,1010000.0,14.7574,14.8764,14.7574,14.8123,1010000.0
2007-07-30 14:45:00,16.18,16.22,16.14,16.21,716000.0,14.8123,14.8489,14.7757,14.8398,716000.0
2007-07-30 14:50:00,16.2,16.21,16.16,16.2,287000.0,14.8306,14.8398,14.794,14.8306,287000.0
2007-07-30 14:55:00,16.21,16.22,16.15,16.18,444000.0,14.8398,14.8489,14.7848,14.8123,444000.0
2007-07-30 15:00:00,16.18,16.28,16.17,16.26,671000.0,14.8123,14.9039,14.8031,14.8855,671000.0
2007-07-30 15:05:00,16.26,16.36,16.26,16.35,881000.0,14.8855,14.9771,14.8855,14.9679,881000.0
2007-07-30 15:10:00,16.35,16.38,16.3,16.34,1210000.0,14.9679,14.9954,14.9222,14.9588,1210000.0
2007-07-30 15:15:00,16.34,16.37,16.3,16.3,445000.0,14.9588,14.9862,14.9222,14.9222,445000.0
2007-07-30 15:20:00,16.3,16.38,16.3,16.38,461000.0,14.9222,14.9954,14.9222,14.9954,461000.0
2007-07-30 15:25:00,16.37,16.42,16.32,16.33,827000.0,14.9862,15.032,14.9405,14.9496,827000.0
2007-07-30 15:30:00,16.33,16.39,16.16,16.36,678000.0,14.9496,15.0046,14.794,14.9771,678000.0
2007-07-30 15:35:00,16.36,16.4,16.34,16.39,403000.0,14.9771,15.0137,14.9588,15.0046,403000.0
2007-07-30 15:40:00,16.4,16.48,16.39,16.47,1058000.0,15.0137,15.0869,15.0046,15.0778,1058000.0
2007-07-30 15:45:00,16.47,16.5,16.43,16.44,707000.0,15.0778,15.1053,15.0412,15.0503,707000.0
2007-07-30 15:50:00,16.45,16.49,16.36,16.43,1336000.0,15.0595,15.0961,14.9771,15.0412,1336000.0
2007-07-30 15:55:00,16.42,16.5,16.42,16.5,1117000.0,15.032,15.1053,15.032,15.1053,1117000.0
2007-07-31 09:30:00,16.85,16.85,16.75,16.82,1015000.0,15.4257,15.4257,15.3341,15.3982,1015000.0
2007-07-31 09:35:00,16.81,17.05,16.76,16.88,1723000.0,15.3891,15.6088,15.3433,15.4531,1723000.0
2007-07-31 09:40:00,16.87,16.97,16.81,16.91,715000.0,15.444,15.5355,15.3891,15.4806,715000.0
2007-07-31 09:45:00,16.91,16.92,16.83,16.85,645000.0,15.4806,15.4898,15.4074,15.4257,645000.0
2007-07-31 09:50:00,16.86,16.9,16.82,16.88,516000.0,15.4348,15.4714,15.3982,15.4531,516000.0
2007-07-31 09:55:00,16.88,16.97,16.87,16.96,761000.0,15.4531,15.5355,15.444,15.5264,761000.0
2007-07-31 10:00:00,16.96,16.97,16.88,16.89,583000.0,15.5264,15.5355,15.4531,15.4623,583000.0
2007-07-31 10:05:00,16.89,16.91,16.8,16.86,627000.0,15.4623,15.4806,15.3799,15.4348,627000.0
2007-07-31 10:10:00,16.86,16.9,16.83,16.83,361000.0,15.4348,15.4714,15.4074,15.4074,361000.0
2007-07-31 10:15:00,16.83,16.85,16.78,16.8,637000.0,15.4074,15.4257,15.3616,15.3799,637000.0
2007-07-31 10:20:00,16.79,16.82,16.75,16.81,542000.0,15.3707,15.3982,15.3341,15.3891,542000.0
2007-07-31 10:25:00,16.8,16.88,16.78,16.79,395000.0,15.3799,15.4531,15.3616,15.3707,395000.0
2007-07-31 10:30:00,16.79,16.81,16.72,16.72,586000.0,15.3707,15.3891,15.3067,15.3067,586000.0
2007-07-31 10:35:00,16.72,16.73,16.56,16.66,1294000.0,15.3067,15.3158,15.1602,15.2517,1294000.0
2007-07-31 10:40:00,16.66,16.68,16.61,16.67,403000.0,15.2517,15.27,15.206,15.2609,403000.0
2007-07-31 10:45:00,16.67,16.67,16.52,16.54,818000.0,15.2609,15.2609,15.1236,15.1419,818000.0
2007-07-31 10:50:00,16.55,16.55,16.5,16.53,663000.0,15.151,15.151,15.1053,15.1327,663000.0
2007-07-31 10:55:00,16.53,16.75,16.53,16.7,715000.0,15.1327,15.3341,15.1327,15.2883,715000.0
2007-07-31 11:00:00,16.7,16.7,16.62,16.63,272000.0,15.2883,15.2883,15.2151,15.2243,272000.0
2007-07-31 11:05:00,16.64,16.65,16.53,16.59,375000.0,15.2334,15.2426,15.1327,15.1876,375000.0
2007-07-31 11:10:00,16.6,16.62,16.55,16.56,353000.0,15.1968,15.2151,15.151,15.1602,353000.0
2007-07-31 11:15:00,16.57,16.57,16.45,16.49,625000.0,15.1693,15.1693,15.0595,15.0961,625000.0
2007-07-31 11:20:00,16.48,16.52,16.37,16.39,566000.0,15.0869,15.1236,14.9862,15.0046,566000.0
2007-07-31 11:25:00,16.38,16.49,16.38,16.47,503000.0,14.9954,15.0961,14.9954,15.0778,503000.0
2007-07-31 11:30:00,16.48,16.49,16.41,16.44,431000.0,15.0869,15.0961,15.0229,15.0503,431000.0
2007-07-31 11:35:00,16.43,16.61,16.43,16.56,463000.0,15.0412,15.206,15.0412,15.1602,463000.0
2007-07-31 11:40:00,16.57,16.59,16.53,16.54,200000.0,15.1693,15.1876,15.1327,15.1419,200000.0
2007-07-31 11:45:00,16.54,16.67,16.54,16.64,583000.0,15.1419,15.2609,15.1419,15.2334,583000.0
2007-07-31 11:50:00,16.64,16.67,16.6,16.62,435000.0,15.2334,15.2609,15.1968,15.2151,435000.0
2007-07-31 11:55:00,16.62,16.66,16.61,16.62,256000.0,15.2151,15.2517,15.206,15.2151,256000.0
2007-07-31 12:00:00,16.63,16.64,16.6,16.6,272000.0,15.2243,15.2334,15.1968,15.1968,272000.0
2007-07-31 12:05:00,16.6,16.67,16.6,16.65,173000.0,15.1968,15.2609,15.1968,15.2426,173000.0
2007-07-31 12:10:00,16.65,16.67,16.59,16.6,256000.0,15.2426,15.2609,15.1876,15.1968,256000.0
2007-07-31 12:15:00,16.6,16.64,16.6,16.61,178000.0,15.1968,15.2334,15.1968,15.206,178000.0
2007-07-31 12:20:00,16.61,16.63,16.61,16.62,176000.0,15.206,15.2243,15.206,15.2151,176000.0
2007-07-31 12:25:00,16.63,16.67,16.61,16.67,218000.0,15.2243,15.2609,15.206,15.2609,218000.0
2007-07-31 12:30:00,16.67,16.67,16.61,16.61,167000.0,15.2609,15.2609,15.206,15.206,167000.0
2007-07-31 12:35:00,16.62,16.63,16.57,16.6,159000.0,15.2151,15.2243,15.1693,15.1968,159000.0
2007-07-31 12:40:00,16.6,16.65,16.59,16.64,88000.0,15.1968,15.2426,15.1876,15.2334,88000.0
2007-07-31 12:45:00,16.63,16.66,16.63,16.64,109000.0,15.2243,15.2517,15.2243,15.2334,109000.0
2007-07-31 12:50:00,16.64,16.64,16.63,16.63,123000.0,15.2334,15.2334,15.2243,15.2243,123000.0
2007-07-31 12:55:00,16.63,16.64,16.62,16.63,158000.0,15.2243,15.2334,15.2151,15.2243,158000.0
2007-07-31 13:00:00,16.63,16.66,16.61,16.65,202000.0,15.2243,15.2517,15.206,15.2426,202000.0
2007-07-31 13:05:00,16.65,16.66,16.61,16.62,164000.0,15.2426,15.2517,15.206,15.2151,164000.0
2007-07-31 13:10:00,16.62,16.68,16.62,16.64,186000.0,15.2151,15.27,15.2151,15.2334,186000.0
2007-07-31 13:15:00,16.65,16.66,16.6,16.62,232000.0,15.2426,15.2517,15.1968,15.2151,232000.0
2007-07-31 13:20:00,16.62,16.63,16.6,16.6,252000.0,15.2151,15.2243,15.1968,15.1968,252000.0
2007-07-31 13:25:00,16.6,16.62,16.56,16.58,184000.0,15.1968,15.2151,15.1602,15.1785,184000.0
2007-07-31 13:30:00,16.58,16.58,16.46,16.47,295000.0,15.1785,15.1785,15.0686,15.0778,295000.0
2007-07-31 13:35:00,16.47,16.55,16.47,16.5,410000.0,15.0778,15.151,15.0778,15.1053,410000.0
2007-07-31 13:40:00,16.51,16.53,16.46,16.47,177000.0,15.1144,15.1327,15.0686,15.0778,177000.0
2007-07-31 13:45:00,16.47,16.5,16.44,16.47,272000.0,15.0778,15.1053,15.0503,15.0778,272000.0
2007-07-31 13:50:00,16.46,16.49,16.42,16.43,275000.0,15.0686,15.0961,15.032,15.0412,275000.0
2007-07-31 13:55:00,16.43,16.57,16.42,16.53,343000.0,15.0412,15.1693,15.032,15.1327,343000.0
2007-07-31 14:00:00,16.54,16.6,16.5,16.54,304000.0,15.1419,15.1968,15.1053,15.1419,304000.0
2007-07-31 14:05:00,16.54,16.54,16.49,16.49,184000.0,15.1419,15.1419,15.0961,15.0961,184000.0
2007-07-31 14:10:00,16.48,16.53,16.47,16.51,195000.0,15.0869,15.1327,15.0778,15.1144,195000.0
2007-07-31 14:15:00,16.51,16.53,16.48,16.5,179000.0,15.1144,15.1327,15.0869,15.1053,179000.0
2007-07-31 14:20:00,16.51,16.52,16.39,16.42,330000.0,15.1144,15.1236,15.0046,15.032,330000.0
2007-07-31 14:25:00,16.41,16.41,16.3,16.31,510000.0,15.0229,15.0229,14.9222,14.9313,510000.0
2007-07-31 14:30:00,16.31,16.33,16.23,16.26,686000.0,14.9313,14.9496,14.8581,14.8855,686000.0
2007-07-31 14:35:00,16.27,16.29,16.11,16.19,1202000.0,14.8947,14.913,14.7482,14.8215,1202000.0
2007-07-31 14:40:00,16.19,16.25,16.14,16.17,650000.0,14.8215,14.8764,14.7757,14.8031,650000.0
2007-07-31 14:45:00,16.17,16.31,16.12,16.31,580000.0,14.8031,14.9313,14.7574,14.9313,580000.0
2007-07-31 14:50:00,16.31,16.31,16.13,16.15,518000.0,14.9313,14.9313,14.7665,14.7848,518000.0
2007-07-31 14:55:00,16.14,16.15,16.11,16.11,496000.0,14.7757,14.7848,14.7482,14.7482,496000.0
2007-07-31 15:00:00,16.11,16.19,16.06,16.12,884000.0,14.7482,14.8215,14.7024,14.7574,884000.0
2007-07-31 15:05:00,16.12,16.13,16.06,16.1,473000.0,14.7574,14.7665,14.7024,14.7391,473000.0
2007-07-31 15:10:00,16.1,16.14,16.08,16.1,362000.0,14.7391,14.7757,14.7208,14.7391,362000.0
2007-07-31 15:15:00,16.1,16.12,16.01,16.11,457000.0,14.7391,14.7574,14.6567,14.7482,457000.0
2007-07-31 15:20:00,16.1,16.13,16.08,16.11,468000.0,14.7391,14.7665,14.7208,14.7482,468000.0
2007-07-31 15:25:00,16.12,16.19,16.11,16.13,444000.0,14.7574,14.8215,14.7482,14.7665,444000.0
2007-07-31 15:30:00,16.14,16.16,16.11,16.14,419000.0,14.7757,14.794,14.7482,14.7757,419000.0
2007-07-31 15:35:00,16.14,16.15,16.12,16.13,342000.0,14.7757,14.7848,14.7574,14.7665,342000.0
2007-07-31 15:40:00,16.13,16.16,16.07,16.11,540000.0,14.7665,14.794,14.7116,14.7482,540000.0
2007-07-31 15:45:00,16.11,16.11,16.06,16.09,576000.0,14.7482,14.7482,14.7024,14.7299,576000.0
2007-07-31 15:50:00,16.08,16.09,16.05,16.08,587000.0,14.7208,14.7299,14.6933,14.7208,587000.0
2007-07-31 15:55:00,16.08,16.09,16.0,16.06,848000.0,14.7208,14.7299,14.6475,14.7024,848000.0
2007-08-01 09:30:00,15.08,15.15,14.91,15.14,993000.0,13.8053,13.8694,13.6497,13.8602,993000.0
2007-08-01 09:35:00,15.14,15.24,14.91,14.98,7318000.0,13.8602,13.9518,13.6497,13.7137,7318000.0
2007-08-01 09:40:00,15.0,15.02,14.24,14.28,5042000.0,13.732,13.7504,13.0363,13.0729,5042000.0
2007-08-01 09:45:00,14.25,14.7,14.05,14.12,4887000.0,13.0454,13.4574,12.8624,12.9264,4887000.0
2007-08-01 09:50:00,14.12,14.43,14.07,14.33,4525000.0,12.9264,13.2102,12.8807,13.1187,4525000.0
2007-08-01 09:55:00,14.33,14.57,14.25,14.51,4644000.0,13.1187,13.3384,13.0454,13.2835,4644000.0
2007-08-01 10:00:00,14.51,14.69,14.42,14.53,5166000.0,13.2835,13.4483,13.2011,13.3018,5166000.0
2007-08-01 10:05:00,14.54,14.62,14.32,14.43,2314000.0,13.3109,13.3842,13.1095,13.2102,2314000.0
2007-08-01 10:10:00,14.43,14.47,14.36,14.44,1959000.0,13.2102,13.2469,13.1461,13.2194,1959000.0
2007-08-01 10:15:00,14.44,14.63,14.42,14.49,2503000.0,13.2194,13.3933,13.2011,13.2652,2503000.0
2007-08-01 10:20:00,14.49,14.57,14.38,14.57,2203000.0,13.2652,13.3384,13.1645,13.3384,2203000.0
2007-08-01 10:25:00,14.58,14.91,14.58,14.9,3699000.0,13.3476,13.6497,13.3476,13.6405,3699000.0
2007-08-01 10:30:00,14.91,14.95,14.74,14.87,2885000.0,13.6497,13.6863,13.494,13.613,2885000.0
2007-08-01 10:35:00,14.86,14.9,14.68,14.73,3500000.0,13.6039,13.6405,13.4391,13.4849,3500000.0
2007-08-01 10:40:00,14.73,14.74,14.63,14.64,1644000.0,13.4849,13.494,13.3933,13.4025,1644000.0
2007-08-01 10:45:00,14.63,14.64,14.53,14.57,1707000.0,13.3933,13.4025,13.3018,13.3384,1707000.0
2007-08-01 10:50:00,14.57,14.72,14.57,14.61,764000.0,13.3384,13.4757,13.3384,13.375,764000.0
2007-08-01 10:55:00,14.61,14.63,14.48,14.48,832000.0,13.375,13.3933,13.256,13.256,832000.0
2007-08-01 11:00:00,14.48,14.48,14.33,14.39,1377000.0,13.256,13.256,13.1187,13.1736,1377000.0
2007-08-01 11:05:00,14.39,14.47,14.31,14.34,861000.0,13.1736,13.2469,13.1004,13.1278,861000.0
2007-08-01 11:10:00,14.34,14.46,14.31,14.45,950000.0,13.1278,13.2377,13.1004,13.2285,950000.0
2007-08-01 11:15:00,14.44,14.64,14.43,14.55,994000.0,13.2194,13.4025,13.2102,13.3201,994000.0
2007-08-01 11:20:00,14.55,14.58,14.48,14.53,698000.0,13.3201,13.3476,13.256,13.3018,698000.0
2007-08-01 11:25:00,14.53,14.57,14.47,14.49,549000.0,13.3018,13.3384,13.2469,13.2652,549000.0
2007-08-01 11:30:00,14.5,14.68,14.5,14.68,755000.0,13.2743,13.4391,13.2743,13.4391,755000.0
2007-08-01 11:35:00,14.68,14.68,14.59,14.65,623000.0,13.4391,13.4391,13.3567,13.4116,623000.0
2007-08-01 11:40:00,14.65,14.67,14.53,14.58,931000.0,13.4116,13.4299,13.3018,13.3476,931000.0
2007-08-01 11:45:00,14.58,14.7,14.57,14.68,889000.0,13.3476,13.4574,13.3384,13.4391,889000.0
2007-08-01 11:50:00,14.68,14.72,14.62,14.67,897000.0,13.4391,13.4757,13.3842,13.4299,897000.0
2007-08-01 11:55:00,14.67,14.78,14.67,14.77,1514000.0,13.4299,13.5306,13.4299,13.5215,1514000.0
2007-08-01 12:00:00,14.78,14.8,14.7,14.72,786000.0,13.5306,13.549,13.4574,13.4757,786000.0
2007-08-01 12:05:00,14.72,14.8,14.71,14.8,1639000.0,13.4757,13.549,13.4666,13.549,1639000.0
2007-08-01 12:10:00,14.79,14.82,14.62,14.65,1613000.0,13.5398,13.5673,13.3842,13.4116,1613000.0
2007-08-01 12:15:00,14.66,14.69,14.6,14.62,842000.0,13.4208,13.4483,13.3659,13.3842,842000.0
2007-08-01 12:20:00,14.62,14.66,14.45,14.45,1238000.0,13.3842,13.4208,13.2285,13.2285,1238000.0
2007-08-01 12:25:00,14.45,14.46,14.35,14.38,1518000.0,13.2285,13.2377,13.137,13.1645,1518000.0
2007-08-01 12:30:00,14.39,14.42,14.33,14.33,1489000.0,13.1736,13.2011,13.1187,13.1187,1489000.0
2007-08-01 12:35:00,14.33,14.34,14.26,14.26,1025000.0,13.1187,13.1278,13.0546,13.0546,1025000.0
2007-08-01 12:40:00,14.26,14.33,14.22,14.29,1401000.0,13.0546,13.1187,13.018,13.0821,1401000.0
2007-08-01 12:45:00,14.3,14.32,14.29,14.3,1567000.0,13.0912,13.1095,13.0821,13.0912,1567000.0
2007-08-01 12:50:00,14.3,14.3,14.17,14.26,1252000.0,13.0912,13.0912,12.9722,13.0546,1252000.0
2007-08-01 12:55:00,14.26,14.33,14.23,14.32,1116000.0,13.0546,13.1187,13.0271,13.1095,1116000.0
2007-08-01 13:00:00,14.31,14.36,14.3,14.35,1160000.0,13.1004,13.1461,13.0912,13.137,1160000.0
2007-08-01 13:05:00,14.34,14.34,14.3,14.32,915000.0,13.1278,13.1278,13.0912,13.1095,915000.0
2007-08-01 13:10:00,14.32,14.34,14.3,14.31,775000.0,13.1095,13.1278,13.0912,13.1004,775000.0
2007-08-01 13:15:00,14.31,14.32,14.26,14.27,827000.0,13.1004,13.1095,13.0546,13.0638,827000.0
2007-08-01 13:20:00,14.27,14.29,14.26,14.27,920000.0,13.0638,13.0821,13.0546,13.0638,920000.0
2007-08-01 13:25:00,14.27,14.29,14.25,14.29,1421000.0,13.0638,13.0821,13.0454,13.0821,1421000.0
2007-08-01 13:30:00,14.29,14.35,14.29,14.34,607000.0,13.0821,13.137,13.0821,13.1278,607000.0
2007-08-01 13:35:00,14.34,14.49,14.33,14.42,1146000.0,13.1278,13.2652,13.1187,13.2011,1146000.0
2007-08-01 13:40:00,14.41,14.43,14.37,14.4,363000.0,13.1919,13.2102,13.1553,13.1828,363000.0
2007-08-01 13:45:00,14.4,14.43,14.37,14.42,555000.0,13.1828,13.2102,13.1553,13.2011,555000.0
2007-08-01 13:50:00,14.42,14.49,14.41,14.45,451000.0,13.2011,13.2652,13.1919,13.2285,451000.0
2007-08-01 13:55:00,14.45,14.5,14.43,14.49,841000.0,13.2285,13.2743,13.2102,13.2652,841000.0
2007-08-01 14:00:00,14.49,14.49,14.41,14.44,417000.0,13.2652,13.2652,13.1919,13.2194,417000.0
2007-08-01 14:05:00,14.44,14.45,14.42,14.43,367000.0,13.2194,13.2285,13.2011,13.2102,367000.0
2007-08-01 14:10:00,14.43,14.46,14.42,14.44,898000.0,13.2102,13.2377,13.2011,13.2194,898000.0
2007-08-01 14:15:00,14.44,14.46,14.4,14.43,745000.0,13.2194,13.2377,13.1828,13.2102,745000.0
2007-08-01 14:20:00,14.43,14.44,14.41,14.43,543000.0,13.2102,13.2194,13.1919,13.2102,543000.0
2007-08-01 14:25:00,14.43,14.44,14.33,14.34,787000.0,13.2102,13.2194,13.1187,13.1278,787000.0
2007-08-01 14:30:00,14.34,14.34,14.11,14.14,2306000.0,13.1278,13.1278,12.9173,12.9447,2306000.0
2007-08-01 14:35:00,14.14,14.22,14.14,14.19,1360000.0,12.9447,13.018,12.9447,12.9905,1360000.0
2007-08-01 14:40:00,14.18,14.22,14.16,14.19,852000.0,12.9814,13.018,12.9631,12.9905,852000.0
2007-08-01 14:45:00,14.2,14.3,14.11,14.24,1810000.0,12.9997,13.0912,12.9173,13.0363,1810000.0
2007-08-01 14:50:00,14.26,14.26,14.1,14.13,820000.0,13.0546,13.0546,12.9081,12.9356,820000.0
2007-08-01 14:55:00,14.13,142.3,14.06,14.17,992000.0,12.9356,130.2714,12.8715,12.9722,992000.0
2007-08-01 15:00:00,14.17,14.2,14.11,14.16,932000.0,12.9722,12.9997,12.9173,12.9631,932000.0
2007-08-01 15:05:00,14.16,14.21,14.12,14.16,706000.0,12.9631,13.0088,12.9264,12.9631,706000.0
2007-08-01 15:10:00,14.16,14.16,14.06,14.09,1436000.0,12.9631,12.9631,12.8715,12.899,1436000.0
2007-08-01 15:15:00,14.11,14.12,14.0,14.01,2016000.0,12.9173,12.9264,12.8166,12.8257,2016000.0
2007-08-01 15:20:00,14.01,14.05,13.97,14.0,1800000.0,12.8257,12.8624,12.7891,12.8166,1800000.0
2007-08-01 15:25:00,13.99,14.0,13.9,13.97,1623000.0,12.8074,12.8166,12.725,12.7891,1623000.0
2007-08-01 15:30:00,13.99,14.1,13.93,14.05,2113000.0,12.8074,12.9081,12.7525,12.8624,2113000.0
2007-08-01 15:35:00,14.05,14.07,14.0,14.07,968000.0,12.8624,12.8807,12.8166,12.8807,968000.0
2007-08-01 15:40:00,14.07,14.13,13.95,14.11,1472000.0,12.8807,12.9356,12.7708,12.9173,1472000.0
2007-08-01 15:45:00,14.12,14.21,14.1,14.19,1434000.0,12.9264,13.0088,12.9081,12.9905,1434000.0
2007-08-01 15:50:00,14.19,14.32,14.19,14.31,1727000.0,12.9905,13.1095,12.9905,13.1004,1727000.0
2007-08-01 15:55:00,14.31,14.5,14.21,14.31,2162000.0,13.1004,13.2743,13.0088,13.1004,2162000.0
2007-08-02 09:30:00,14.7,14.78,14.46,14.63,1299000.0,13.4574,13.5306,13.2377,13.3933,1299000.0
2007-08-02 09:35:00,14.63,14.63,14.29,14.38,1597000.0,13.3933,13.3933,13.0821,13.1645,1597000.0
2007-08-02 09:40:00,14.38,14.38,14.3,14.35,1364000.0,13.1645,13.1645,13.0912,13.137,1364000.0
2007-08-02 09:45:00,14.36,14.36,14.1,14.11,2466000.0,13.1461,13.1461,12.9081,12.9173,2466000.0
2007-08-02 09:50:00,14.11,14.22,13.93,13.96,3323000.0,12.9173,13.018,12.7525,12.78,3323000.0
2007-08-02 09:55:00,13.97,14.12,13.94,14.04,2459000.0,12.7891,12.9264,12.7617,12.8532,2459000.0
2007-08-02 10:00:00,14.04,14.19,14.01,14.16,1592000.0,12.8532,12.9905,12.8257,12.9631,1592000.0
2007-08-02 10:05:00,14.17,14.17,14.08,14.11,877000.0,12.9722,12.9722,12.8898,12.9173,877000.0
2007-08-02 10:10:00,14.12,14.19,14.06,14.12,1137000.0,12.9264,12.9905,12.8715,12.9264,1137000.0
2007-08-02 10:15:00,14.13,14.33,14.1,14.3,1547000.0,12.9356,13.1187,12.9081,13.0912,1547000.0
2007-08-02 10:20:00,14.29,14.36,14.22,14.33,791000.0,13.0821,13.1461,13.018,13.1187,791000.0
2007-08-02 10:25:00,14.34,14.35,14.18,14.24,839000.0,13.1278,13.137,12.9814,13.0363,839000.0
2007-08-02 10:30:00,14.24,14.37,14.22,14.36,590000.0,13.0363,13.1553,13.018,13.1461,590000.0
2007-08-02 10:35:00,14.35,14.36,14.3,14.34,719000.0,13.137,13.1461,13.0912,13.1278,719000.0
2007-08-02 10:40:00,14.34,14.39,14.34,14.38,335000.0,13.1278,13.1736,13.1278,13.1645,335000.0
2007-08-02 10:45:00,14.37,14.49,14.37,14.49,1389000.0,13.1553,13.2652,13.1553,13.2652,1389000.0
2007-08-02 10:50:00,14.49,14.5,14.4,14.45,1076000.0,13.2652,13.2743,13.1828,13.2285,1076000.0
2007-08-02 10:55:00,14.45,14.46,14.38,14.4,487000.0,13.2285,13.2377,13.1645,13.1828,487000.0
2007-08-02 11:00:00,14.39,14.4,14.26,14.34,963000.0,13.1736,13.1828,13.0546,13.1278,963000.0
2007-08-02 11:05:00,14.34,14.36,14.29,14.29,683000.0,13.1278,13.1461,13.0821,13.0821,683000.0
2007-08-02 11:10:00,14.3,14.3,14.2,14.21,762000.0,13.0912,13.0912,12.9997,13.0088,762000.0
2007-08-02 11:15:00,14.2,14.21,14.1,14.17,1171000.0,12.9997,13.0088,12.9081,12.9722,1171000.0
2007-08-02 11:20:00,14.17,14.27,14.16,14.24,324000.0,12.9722,13.0638,12.9631,13.0363,324000.0
2007-08-02 11:25:00,14.24,14.33,14.24,14.32,493000.0,13.0363,13.1187,13.0363,13.1095,493000.0
2007-08-02 11:30:00,14.32,14.34,14.29,14.29,1316000.0,13.1095,13.1278,13.0821,13.0821,1316000.0
2007-08-02 11:35:00,14.29,14.31,14.28,14.29,263000.0,13.0821,13.1004,13.0729,13.0821,263000.0
2007-08-02 11:40:00,14.28,14.31,14.28,14.3,232000.0,13.0729,13.1004,13.0729,13.0912,232000.0
2007-08-02 11:45:00,14.31,14.36,14.3,14.35,317000.0,13.1004,13.1461,13.0912,13.137,317000.0
2007-08-02 11:50:00,14.35,14.42,14.35,14.42,353000.0,13.137,13.2011,13.137,13.2011,353000.0
2007-08-02 11:55:00,14.42,14.45,14.31,14.37,575000.0,13.2011,13.2285,13.1004,13.1553,575000.0
2007-08-02 12:00:00,14.39,14.4,14.31,14.33,292000.0,13.1736,13.1828,13.1004,13.1187,292000.0
2007-08-02 12:05:00,14.33,14.39,14.3,14.39,344000.0,13.1187,13.1736,13.0912,13.1736,344000.0
2007-08-02 12:10:00,14.4,14.4,14.34,14.39,411000.0,13.1828,13.1828,13.1278,13.1736,411000.0
2007-08-02 12:15:00,14.39,14.39,14.29,14.31,393000.0,13.1736,13.1736,13.0821,13.1004,393000.0
2007-08-02 12:20:00,14.3,14.36,14.29,14.33,229000.0,13.0912,13.1461,13.0821,13.1187,229000.0
2007-08-02 12:25:00,14.31,14.35,14.29,14.35,234000.0,13.1004,13.137,13.0821,13.137,234000.0
2007-08-02 12:30:00,14.33,14.33,14.24,14.32,280000.0,13.1187,13.1187,13.0363,13.1095,280000.0
2007-08-02 12:35:00,14.3,14.36,14.3,14.32,247000.0,13.0912,13.1461,13.0912,13.1095,247000.0
2007-08-02 12:40:00,14.33,14.35,14.3,14.32,110000.0,13.1187,13.137,13.0912,13.1095,110000.0
2007-08-02 12:45:00,14.32,14.35,14.3,14.34,208000.0,13.1095,13.137,13.0912,13.1278,208000.0
2007-08-02 12:50:00,14.34,14.36,14.31,14.32,166000.0,13.1278,13.1461,13.1004,13.1095,166000.0
2007-08-02 12:55:00,14.33,14.33,14.31,14.32,154000.0,13.1187,13.1187,13.1004,13.1095,154000.0
2007-08-02 13:00:00,14.32,14.33,14.3,14.33,634000.0,13.1095,13.1187,13.0912,13.1187,634000.0
2007-08-02 13:05:00,14.33,14.33,14.3,14.32,324000.0,13.1187,13.1187,13.0912,13.1095,324000.0
2007-08-02 13:10:00,14.33,14.35,14.32,14.33,262000.0,13.1187,13.137,13.1095,13.1187,262000.0
2007-08-02 13:15:00,14.33,14.39,14.32,14.36,746000.0,13.1187,13.1736,13.1095,13.1461,746000.0
2007-08-02 13:20:00,14.36,14.36,14.33,14.33,161000.0,13.1461,13.1461,13.1187,13.1187,161000.0
2007-08-02 13:25:00,14.33,14.35,14.29,14.33,547000.0,13.1187,13.137,13.0821,13.1187,547000.0
2007-08-02 13:30:00,14.33,14.38,14.31,14.37,1150000.0,13.1187,13.1645,13.1004,13.1553,1150000.0
2007-08-02 13:35:00,14.36,14.4,14.35,14.38,348000.0,13.1461,13.1828,13.137,13.1645,348000.0
2007-08-02 13:40:00,14.38,14.38,14.33,14.37,188000.0,13.1645,13.1645,13.1187,13.1553,188000.0
2007-08-02 13:45:00,14.38,14.45,14.35,14.37,642000.0,13.1645,13.2285,13.137,13.1553,642000.0
2007-08-02 13:50:00,14.36,14.42,14.34,14.41,324000.0,13.1461,13.2011,13.1278,13.1919,324000.0
2007-08-02 13:55:00,14.4,14.43,14.39,14.41,276000.0,13.1828,13.2102,13.1736,13.1919,276000.0
2007-08-02 14:00:00,14.41,14.46,14.41,14.44,574000.0,13.1919,13.2377,13.1919,13.2194,574000.0
2007-08-02 14:05:00,14.44,14.45,14.38,14.4,418000.0,13.2194,13.2285,13.1645,13.1828,418000.0
2007-08-02 14:10:00,14.39,14.39,14.27,14.29,658000.0,13.1736,13.1736,13.0638,13.0821,658000.0
2007-08-02 14:15:00,14.29,14.41,14.25,14.26,1233000.0,13.0821,13.1919,13.0454,13.0546,1233000.0
2007-08-02 14:20:00,14.26,14.28,14.22,14.25,298000.0,13.0546,13.0729,13.018,13.0454,298000.0
2007-08-02 14:25:00,14.25,14.27,14.19,14.24,501000.0,13.0454,13.0638,12.9905,13.0363,501000.0
2007-08-02 14:30:00,14.24,14.3,14.23,14.24,533000.0,13.0363,13.0912,13.0271,13.0363,533000.0
2007-08-02 14:35:00,14.24,14.26,14.21,14.23,385000.0,13.0363,13.0546,13.0088,13.0271,385000.0
2007-08-02 14:40:00,14.22,14.3,14.21,14.26,493000.0,13.018,13.0912,13.0088,13.0546,493000.0
2007-08-02 14:45:00,14.26,14.34,14.22,14.34,246000.0,13.0546,13.1278,13.018,13.1278,246000.0
2007-08-02 14:50:00,14.33,14.34,14.29,14.3,239000.0,13.1187,13.1278,13.0821,13.0912,239000.0
2007-08-02 14:55:00,14.3,14.34,14.27,14.31,298000.0,13.0912,13.1278,13.0638,13.1004,298000.0
2007-08-02 15:00:00,14.31,14.33,14.29,14.32,486000.0,13.1004,13.1187,13.0821,13.1095,486000.0
2007-08-02 15:05:00,14.32,14.33,14.22,14.29,839000.0,13.1095,13.1187,13.018,13.0821,839000.0
2007-08-02 15:10:00,14.29,14.32,14.26,14.28,320000.0,13.0821,13.1095,13.0546,13.0729,320000.0
2007-08-02 15:15:00,14.29,14.31,14.29,14.31,196000.0,13.0821,13.1004,13.0821,13.1004,196000.0
2007-08-02 15:20:00,14.3,14.33,14.29,14.32,286000.0,13.0912,13.1187,13.0821,13.1095,286000.0
2007-08-02 15:25:00,14.33,14.38,14.31,14.37,555000.0,13.1187,13.1645,13.1004,13.1553,555000.0
2007-08-02 15:30:00,14.37,14.4,14.34,14.36,1002000.0,13.1553,13.1828,13.1278,13.1461,1002000.0
2007-08-02 15:35:00,14.36,14.37,14.24,14.28,999000.0,13.1461,13.1553,13.0363,13.0729,999000.0
2007-08-02 15:40:00,14.28,14.32,14.2,14.2,848000.0,13.0729,13.1095,12.9997,12.9997,848000.0
2007-08-02 15:45:00,14.2,14.3,14.2,14.29,621000.0,12.9997,13.0912,12.9997,13.0821,621000.0
2007-08-02 15:50:00,14.29,14.3,14.25,14.28,636000.0,13.0821,13.0912,13.0454,13.0729,636000.0
2007-08-02 15:55:00,14.28,14.32,14.24,14.31,1195000.0,13.0729,13.1095,13.0363,13.1004,1195000.0
2007-08-03 09:30:00,14.06,14.07,13.83,13.99,1407000.0,12.8715,12.8807,12.661,12.8074,1407000.0
2007-08-03 09:35:00,13.97,14.0,13.85,13.91,1662000.0,12.7891,12.8166,12.6793,12.7342,1662000.0
2007-08-03 09:40:00,13.92,13.94,13.86,13.88,1319000.0,12.7433,12.7617,12.6884,12.7067,1319000.0
2007-08-03 09:45:00,13.89,13.91,13.76,13.77,2494000.0,12.7159,12.7342,12.5969,12.606,2494000.0
2007-08-03 09:50:00,13.76,13.86,13.75,13.81,2008000.0,12.5969,12.6884,12.5877,12.6426,2008000.0
2007-08-03 09:55:00,13.81,13.83,13.51,13.54,2404000.0,12.6426,12.661,12.368,12.3955,2404000.0
2007-08-03 10:00:00,13.55,13.7,13.53,13.67,2041000.0,12.4046,12.5419,12.3863,12.5145,2041000.0
2007-08-03 10:05:00,13.67,13.71,13.59,13.66,1525000.0,12.5145,12.5511,12.4412,12.5053,1525000.0
2007-08-03 10:10:00,13.66,13.68,13.57,13.62,1162000.0,12.5053,12.5236,12.4229,12.4687,1162000.0
2007-08-03 10:15:00,13.61,13.64,13.59,13.6,974000.0,12.4595,12.487,12.4412,12.4504,974000.0
2007-08-03 10:20:00,13.61,13.76,13.59,13.66,1780000.0,12.4595,12.5969,12.4412,12.5053,1780000.0
2007-08-03 10:25:00,13.66,13.67,13.58,13.59,837000.0,12.5053,12.5145,12.4321,12.4412,837000.0
2007-08-03 10:30:00,13.59,13.62,13.55,13.56,935000.0,12.4412,12.4687,12.4046,12.4138,935000.0
2007-08-03 10:35:00,13.55,13.6,13.51,13.6,1093000.0,12.4046,12.4504,12.368,12.4504,1093000.0
2007-08-03 10:40:00,13.59,13.59,13.52,13.56,658000.0,12.4412,12.4412,12.3772,12.4138,658000.0
2007-08-03 10:45:00,13.54,13.56,13.39,13.43,1903000.0,12.3955,12.4138,12.2581,12.2948,1903000.0
2007-08-03 10:50:00,13.43,13.52,13.43,13.52,1390000.0,12.2948,12.3772,12.2948,12.3772,1390000.0
2007-08-03 10:55:00,13.52,13.57,13.48,13.55,859000.0,12.3772,12.4229,12.3405,12.4046,859000.0
2007-08-03 11:00:00,13.55,13.59,13.53,13.55,475000.0,12.4046,12.4412,12.3863,12.4046,475000.0
2007-08-03 11:05:00,13.56,13.57,13.48,13.49,515000.0,12.4138,12.4229,12.3405,12.3497,515000.0
2007-08-03 11:10:00,13.49,13.6,13.48,13.55,764000.0,12.3497,12.4504,12.3405,12.4046,764000.0
2007-08-03 11:15:00,13.55,13.57,13.48,13.51,546000.0,12.4046,12.4229,12.3405,12.368,546000.0
2007-08-03 11:20:00,13.51,13.59,13.51,13.57,431000.0,12.368,12.4412,12.368,12.4229,431000.0
2007-08-03 11:25:00,13.56,13.65,13.55,13.58,1211000.0,12.4138,12.4962,12.4046,12.4321,1211000.0
2007-08-03 11:30:00,13.58,13.66,13.58,13.64,732000.0,12.4321,12.5053,12.4321,12.487,732000.0
2007-08-03 11:35:00,13.64,13.74,13.63,13.73,1056000.0,12.487,12.5786,12.4779,12.5694,1056000.0
2007-08-03 11:40:00,13.72,13.75,13.64,13.71,894000.0,12.5602,12.5877,12.487,12.5511,894000.0
2007-08-03 11:45:00,13.71,13.72,13.65,13.65,578000.0,12.5511,12.5602,12.4962,12.4962,578000.0
2007-08-03 11:50:00,13.65,13.73,13.65,13.72,724000.0,12.4962,12.5694,12.4962,12.5602,724000.0
2007-08-03 11:55:00,13.72,13.73,13.67,13.68,575000.0,12.5602,12.5694,12.5145,12.5236,575000.0
2007-08-03 12:00:00,13.68,13.72,13.67,13.7,605000.0,12.5236,12.5602,12.5145,12.5419,605000.0
2007-08-03 12:05:00,13.7,13.74,13.62,13.74,1045000.0,12.5419,12.5786,12.4687,12.5786,1045000.0
2007-08-03 12:10:00,13.74,13.75,13.68,13.71,654000.0,12.5786,12.5877,12.5236,12.5511,654000.0
2007-08-03 12:15:00,13.71,13.73,13.67,13.7,591000.0,12.5511,12.5694,12.5145,12.5419,591000.0
2007-08-03 12:20:00,13.7,13.73,13.66,13.68,646000.0,12.5419,12.5694,12.5053,12.5236,646000.0
2007-08-03 12:25:00,13.68,13.7,13.63,13.66,556000.0,12.5236,12.5419,12.4779,12.5053,556000.0
2007-08-03 12:30:00,13.66,13.69,13.65,13.68,277000.0,12.5053,12.5328,12.4962,12.5236,277000.0
2007-08-03 12:35:00,13.69,13.72,13.67,13.71,367000.0,12.5328,12.5602,12.5145,12.5511,367000.0
2007-08-03 12:40:00,13.72,13.72,13.69,13.7,176000.0,12.5602,12.5602,12.5328,12.5419,176000.0
2007-08-03 12:45:00,13.7,13.7,13.66,13.69,224000.0,12.5419,12.5419,12.5053,12.5328,224000.0
2007-08-03 12:50:00,13.69,13.71,13.68,13.7,187000.0,12.5328,12.5511,12.5236,12.5419,187000.0
2007-08-03 12:55:00,13.7,13.71,13.67,13.7,208000.0,12.5419,12.5511,12.5145,12.5419,208000.0
2007-08-03 13:00:00,13.7,13.71,13.69,13.69,207000.0,12.5419,12.5511,12.5328,12.5328,207000.0
2007-08-03 13:05:00,13.69,13.7,13.6,13.62,647000.0,12.5328,12.5419,12.4504,12.4687,647000.0
2007-08-03 13:10:00,13.62,13.64,13.61,13.61,285000.0,12.4687,12.487,12.4595,12.4595,285000.0
2007-08-03 13:15:00,13.61,13.65,13.56,13.58,675000.0,12.4595,12.4962,12.4138,12.4321,675000.0
2007-08-03 13:20:00,13.58,13.63,13.58,13.61,276000.0,12.4321,12.4779,12.4321,12.4595,276000.0
2007-08-03 13:25:00,13.61,13.62,13.58,13.6,328000.0,12.4595,12.4687,12.4321,12.4504,328000.0
2007-08-03 13:30:00,13.6,13.63,13.58,13.61,242000.0,12.4504,12.4779,12.4321,12.4595,242000.0
2007-08-03 13:35:00,13.62,13.62,13.53,13.55,498000.0,12.4687,12.4687,12.3863,12.4046,498000.0
2007-08-03 13:40:00,13.55,13.63,13.54,13.59,352000.0,12.4046,12.4779,12.3955,12.4412,352000.0
2007-08-03 13:45:00,13.6,13.62,13.59,13.6,219000.0,12.4504,12.4687,12.4412,12.4504,219000.0
2007-08-03 13:50:00,13.6,13.65,13.6,13.64,243000.0,12.4504,12.4962,12.4504,12.487,243000.0
2007-08-03 13:55:00,13.64,13.7,13.64,13.65,443000.0,12.487,12.5419,12.487,12.4962,443000.0
2007-08-03 14:00:00,13.65,13.74,13.65,13.69,1026000.0,12.4962,12.5786,12.4962,12.5328,1026000.0
2007-08-03 14:05:00,13.69,13.69,13.59,13.61,602000.0,12.5328,12.5328,12.4412,12.4595,602000.0
2007-08-03 14:10:00,13.61,13.62,13.5,13.52,695000.0,12.4595,12.4687,12.3588,12.3772,695000.0
2007-08-03 14:15:00,13.52,13.54,13.49,13.51,699000.0,12.3772,12.3955,12.3497,12.368,699000.0
2007-08-03 14:20:00,13.52,13.52,13.47,13.51,826000.0,12.3772,12.3772,12.3314,12.368,826000.0
2007-08-03 14:25:00,13.5,13.5,13.44,13.48,736000.0,12.3588,12.3588,12.3039,12.3405,736000.0
2007-08-03 14:30:00,13.48,13.54,13.47,13.48,670000.0,12.3405,12.3955,12.3314,12.3405,670000.0
2007-08-03 14:35:00,13.48,13.54,13.48,13.5,513000.0,12.3405,12.3955,12.3405,12.3588,513000.0
2007-08-03 14:40:00,13.5,13.54,13.49,13.51,293000.0,12.3588,12.3955,12.3497,12.368,293000.0
2007-08-03 14:45:00,13.51,13.52,13.42,13.45,900000.0,12.368,12.3772,12.2856,12.3131,900000.0
2007-08-03 14:50:00,13.44,13.51,13.42,13.5,690000.0,12.3039,12.368,12.2856,12.3588,690000.0
2007-08-03 14:55:00,13.5,13.5,13.43,13.44,344000.0,12.3588,12.3588,12.2948,12.3039,344000.0
2007-08-03 15:00:00,13.44,13.46,13.4,13.4,724000.0,12.3039,12.3222,12.2673,12.2673,724000.0
2007-08-03 15:05:00,13.4,13.43,13.33,13.38,976000.0,12.2673,12.2948,12.2032,12.249,976000.0
2007-08-03 15:10:00,13.39,13.51,13.38,13.41,805000.0,12.2581,12.368,12.249,12.2765,805000.0
2007-08-03 15:15:00,13.42,13.44,13.36,13.4,736000.0,12.2856,12.3039,12.2307,12.2673,736000.0
2007-08-03 15:20:00,13.4,13.43,13.33,13.38,856000.0,12.2673,12.2948,12.2032,12.249,856000.0
2007-08-03 15:25:00,13.38,13.4,13.33,13.36,974000.0,12.249,12.2673,12.2032,12.2307,974000.0
2007-08-03 15:30:00,13.35,13.41,13.35,13.39,766000.0,12.2215,12.2765,12.2215,12.2581,766000.0
2007-08-03 15:35:00,13.39,13.4,13.23,13.27,1553000.0,12.2581,12.2673,12.1117,12.1483,1553000.0
2007-08-03 15:40:00,13.27,13.28,13.17,13.21,1463000.0,12.1483,12.1574,12.0567,12.0934,1463000.0
2007-08-03 15:45:00,13.21,13.25,13.12,13.15,1591000.0,12.0934,12.13,12.011,12.0384,1591000.0
2007-08-03 15:50:00,13.16,13.19,12.95,12.95,1684000.0,12.0476,12.075,11.8553,11.8553,1684000.0
2007-08-03 15:55:00,12.96,13.11,12.82,13.05,2823000.0,11.8645,12.0018,11.7363,11.9469,2823000.0
2007-08-06 09:30:00,13.21,13.4,13.13,13.33,1105000.0,12.0934,12.2673,12.0201,12.2032,1105000.0
2007-08-06 09:35:00,13.34,13.34,13.1,13.14,876000.0,12.2124,12.2124,11.9927,12.0293,876000.0
2007-08-06 09:40:00,13.14,13.24,13.01,13.03,952000.0,12.0293,12.1208,11.9103,11.9286,952000.0
2007-08-06 09:45:00,13.03,13.05,12.54,12.75,2591000.0,11.9286,11.9469,11.48,11.6722,2591000.0
2007-08-06 09:50:00,12.75,12.75,12.56,12.71,2228000.0,11.6722,11.6722,11.4983,11.6356,2228000.0
2007-08-06 09:55:00,12.72,12.83,12.6,12.75,1771000.0,11.6448,11.7455,11.5349,11.6722,1771000.0
2007-08-06 10:00:00,12.75,12.8,12.6,12.68,2140000.0,11.6722,11.718,11.5349,11.6082,2140000.0
2007-08-06 10:05:00,12.68,12.76,12.61,12.7,1975000.0,11.6082,11.6814,11.5441,11.6265,1975000.0
2007-08-06 10:10:00,12.69,12.7,12.63,12.67,1768000.0,11.6173,11.6265,11.5624,11.599,1768000.0
2007-08-06 10:15:00,12.67,12.85,12.66,12.68,1756000.0,11.599,11.7638,11.5899,11.6082,1756000.0
2007-08-06 10:20:00,12.68,12.77,12.6,12.69,1616000.0,11.6082,11.6906,11.5349,11.6173,1616000.0
2007-08-06 10:25:00,12.69,12.72,12.64,12.66,1291000.0,11.6173,11.6448,11.5715,11.5899,1291000.0
2007-08-06 10:30:00,12.66,12.66,12.35,12.44,2045000.0,11.5899,11.5899,11.3061,11.3884,2045000.0
2007-08-06 10:35:00,12.44,12.56,12.4,12.53,1146000.0,11.3884,11.4983,11.3518,11.4708,1146000.0
2007-08-06 10:40:00,12.53,12.56,12.47,12.53,846000.0,11.4708,11.4983,11.4159,11.4708,846000.0
2007-08-06 10:45:00,12.54,12.62,12.54,12.6,625000.0,11.48,11.5532,11.48,11.5349,625000.0
2007-08-06 10:50:00,12.6,12.6,12.37,12.47,1246000.0,11.5349,11.5349,11.3244,11.4159,1246000.0
2007-08-06 10:55:00,12.47,12.54,12.38,12.45,1186000.0,11.4159,11.48,11.3335,11.3976,1186000.0
2007-08-06 11:00:00,12.45,12.5,12.39,12.41,851000.0,11.3976,11.4434,11.3427,11.361,851000.0
2007-08-06 11:05:00,12.41,12.49,12.4,12.45,947000.0,11.361,11.4342,11.3518,11.3976,947000.0
2007-08-06 11:10:00,12.44,12.48,12.38,12.44,881000.0,11.3884,11.4251,11.3335,11.3884,881000.0
2007-08-06 11:15:00,12.44,12.59,12.38,12.57,1532000.0,11.3884,11.5258,11.3335,11.5075,1532000.0
2007-08-06 11:20:00,12.57,12.65,12.49,12.56,1875000.0,11.5075,11.5807,11.4342,11.4983,1875000.0
2007-08-06 11:25:00,12.56,12.7,12.56,12.69,1457000.0,11.4983,11.6265,11.4983,11.6173,1457000.0
2007-08-06 11:30:00,12.69,12.74,12.64,12.66,1046000.0,11.6173,11.6631,11.5715,11.5899,1046000.0
2007-08-06 11:35:00,12.65,12.79,12.65,12.76,1309000.0,11.5807,11.7089,11.5807,11.6814,1309000.0
2007-08-06 11:40:00,12.76,12.83,12.7,12.79,774000.0,11.6814,11.7455,11.6265,11.7089,774000.0
2007-08-06 11:45:00,12.79,12.97,12.78,12.96,1681000.0,11.7089,11.8736,11.6997,11.8645,1681000.0
2007-08-06 11:50:00,12.96,13.02,12.9,13.01,1745000.0,11.8645,11.9194,11.8096,11.9103,1745000.0
2007-08-06 11:55:00,12.99,13.1,12.9,12.95,1572000.0,11.892,11.9927,11.8096,11.8553,1572000.0
2007-08-06 12:00:00,12.95,13.01,12.88,12.93,1822000.0,11.8553,11.9103,11.7913,11.837,1822000.0
2007-08-06 12:05:00,12.93,12.94,12.83,12.9,540000.0,11.837,11.8462,11.7455,11.8096,540000.0
2007-08-06 12:10:00,12.9,12.98,12.88,12.96,461000.0,11.8096,11.8828,11.7913,11.8645,461000.0
2007-08-06 12:15:00,12.96,12.96,12.84,12.87,327000.0,11.8645,11.8645,11.7546,11.7821,327000.0
2007-08-06 12:20:00,12.87,12.89,12.84,12.88,328000.0,11.7821,11.8004,11.7546,11.7913,328000.0
2007-08-06 12:25:00,12.88,13.0,12.87,12.99,379000.0,11.7913,11.9011,11.7821,11.892,379000.0
2007-08-06 12:30:00,12.99,13.12,12.97,13.01,1020000.0,11.892,12.011,11.8736,11.9103,1020000.0
2007-08-06 12:35:00,13.01,13.05,12.97,13.03,1182000.0,11.9103,11.9469,11.8736,11.9286,1182000.0
2007-08-06 12:40:00,13.03,13.07,12.97,13.04,713000.0,11.9286,11.9652,11.8736,11.9377,713000.0
2007-08-06 12:45:00,13.03,13.19,13.01,13.09,1277000.0,11.9286,12.075,11.9103,11.9835,1277000.0
2007-08-06 12:50:00,13.08,13.22,13.08,13.16,1200000.0,11.9743,12.1025,11.9743,12.0476,1200000.0
2007-08-06 12:55:00,13.15,13.2,13.09,13.19,1080000.0,12.0384,12.0842,11.9835,12.075,1080000.0
2007-08-06 13:00:00,13.2,13.2,13.11,13.13,720000.0,12.0842,12.0842,12.0018,12.0201,720000.0
2007-08-06 13:05:00,13.13,13.15,13.04,13.06,900000.0,12.0201,12.0384,11.9377,11.956,900000.0
2007-08-06 13:10:00,13.06,13.08,12.96,13.08,763000.0,11.956,11.9743,11.8645,11.9743,763000.0
2007-08-06 13:15:00,13.08,13.14,13.06,13.11,533000.0,11.9743,12.0293,11.956,12.0018,533000.0
2007-08-06 13:20:00,13.11,13.17,13.05,13.09,721000.0,12.0018,12.0567,11.9469,11.9835,721000.0
2007-08-06 13:25:00,13.1,13.14,13.08,13.13,222000.0,11.9927,12.0293,11.9743,12.0201,222000.0
2007-08-06 13:30:00,13.13,13.13,13.06,13.1,279000.0,12.0201,12.0201,11.956,11.9927,279000.0
2007-08-06 13:35:00,13.1,13.2,13.09,13.2,593000.0,11.9927,12.0842,11.9835,12.0842,593000.0
2007-08-06 13:40:00,13.2,13.23,13.11,13.13,706000.0,12.0842,12.1117,12.0018,12.0201,706000.0
2007-08-06 13:45:00,13.13,13.15,13.08,13.13,538000.0,12.0201,12.0384,11.9743,12.0201,538000.0
2007-08-06 13:50:00,13.12,13.29,13.12,13.28,953000.0,12.011,12.1666,12.011,12.1574,953000.0
2007-08-06 13:55:00,13.27,13.29,13.19,13.21,930000.0,12.1483,12.1666,12.075,12.0934,930000.0
2007-08-06 14:00:00,13.2,13.26,13.19,13.24,654000.0,12.0842,12.1391,12.075,12.1208,654000.0
2007-08-06 14:05:00,13.24,13.39,13.18,13.36,1278000.0,12.1208,12.2581,12.0659,12.2307,1278000.0
2007-08-06 14:10:00,13.36,13.47,13.31,13.44,1170000.0,12.2307,12.3314,12.1849,12.3039,1170000.0
2007-08-06 14:15:00,13.44,13.54,13.4,13.48,1382000.0,12.3039,12.3955,12.2673,12.3405,1382000.0
2007-08-06 14:20:00,13.48,13.52,13.36,13.4,985000.0,12.3405,12.3772,12.2307,12.2673,985000.0
2007-08-06 14:25:00,13.39,13.5,13.34,13.5,962000.0,12.2581,12.3588,12.2124,12.3588,962000.0
2007-08-06 14:30:00,13.5,13.74,13.46,13.62,2459000.0,12.3588,12.5786,12.3222,12.4687,2459000.0
2007-08-06 14:35:00,13.62,13.7,13.58,13.68,956000.0,12.4687,12.5419,12.4321,12.5236,956000.0
2007-08-06 14:40:00,13.67,13.85,13.67,13.79,2091000.0,12.5145,12.6793,12.5145,12.6243,2091000.0
2007-08-06 14:45:00,13.78,13.83,13.68,13.76,1147000.0,12.6152,12.661,12.5236,12.5969,1147000.0
2007-08-06 14:50:00,13.77,13.78,13.65,13.71,1001000.0,12.606,12.6152,12.4962,12.5511,1001000.0
2007-08-06 14:55:00,13.7,13.71,13.56,13.63,1124000.0,12.5419,12.5511,12.4138,12.4779,1124000.0
2007-08-06 15:00:00,13.63,13.75,13.62,13.68,960000.0,12.4779,12.5877,12.4687,12.5236,960000.0
2007-08-06 15:05:00,13.68,13.77,13.65,13.76,787000.0,12.5236,12.606,12.4962,12.5969,787000.0
2007-08-06 15:10:00,13.75,13.77,13.71,13.72,632000.0,12.5877,12.606,12.5511,12.5602,632000.0
2007-08-06 15:15:00,13.72,13.75,13.67,13.67,610000.0,12.5602,12.5877,12.5145,12.5145,610000.0
2007-08-06 15:20:00,13.67,13.68,13.56,13.67,880000.0,12.5145,12.5236,12.4138,12.5145,880000.0
2007-08-06 15:25:00,13.67,13.75,13.58,13.73,860000.0,12.5145,12.5877,12.4321,12.5694,860000.0
2007-08-06 15:30:00,13.73,13.75,13.6,13.63,747000.0,12.5694,12.5877,12.4504,12.4779,747000.0
2007-08-06 15:35:00,13.63,13.72,13.62,13.68,547000.0,12.4779,12.5602,12.4687,12.5236,547000.0
2007-08-06 15:40:00,13.69,13.75,13.69,13.71,821000.0,12.5328,12.5877,12.5328,12.5511,821000.0
2007-08-06 15:45:00,13.71,13.79,13.71,13.72,970000.0,12.5511,12.6243,12.5511,12.5602,970000.0
2007-08-06 15:50:00,13.72,13.76,13.7,13.72,812000.0,12.5602,12.5969,12.5419,12.5602,812000.0
2007-08-06 15:55:00,13.73,13.75,13.7,13.72,1222000.0,12.5694,12.5877,12.5419,12.5602,1222000.0
2007-08-07 09:30:00,13.61,13.67,13.5,13.63,1362000.0,12.4595,12.5145,12.3588,12.4779,1362000.0
2007-08-07 09:35:00,13.63,13.95,13.6,13.95,1482000.0,12.4779,12.7708,12.4504,12.7708,1482000.0
2007-08-07 09:40:00,13.95,14.2,13.88,13.98,3230000.0,12.7708,12.9997,12.7067,12.7983,3230000.0
2007-08-07 09:45:00,13.98,14.1,13.98,14.04,1319000.0,12.7983,12.9081,12.7983,12.8532,1319000.0
2007-08-07 09:50:00,14.05,14.18,14.04,14.15,1420000.0,12.8624,12.9814,12.8532,12.9539,1420000.0
2007-08-07 09:55:00,14.15,14.19,14.04,14.19,1186000.0,12.9539,12.9905,12.8532,12.9905,1186000.0
2007-08-07 10:00:00,14.19,14.35,14.17,14.3,2581000.0,12.9905,13.137,12.9722,13.0912,2581000.0
2007-08-07 10:05:00,14.29,14.38,14.17,14.38,2061000.0,13.0821,13.1645,12.9722,13.1645,2061000.0
2007-08-07 10:10:00,14.38,14.43,14.13,14.16,2029000.0,13.1645,13.2102,12.9356,12.9631,2029000.0
2007-08-07 10:15:00,14.15,14.17,14.06,14.08,1312000.0,12.9539,12.9722,12.8715,12.8898,1312000.0
2007-08-07 10:20:00,14.08,14.15,14.04,14.13,1790000.0,12.8898,12.9539,12.8532,12.9356,1790000.0
2007-08-07 10:25:00,14.13,14.15,14.06,14.09,1151000.0,12.9356,12.9539,12.8715,12.899,1151000.0
2007-08-07 10:30:00,14.1,14.1,14.08,14.09,854000.0,12.9081,12.9081,12.8898,12.899,854000.0
2007-08-07 10:35:00,14.09,14.13,14.07,14.11,1085000.0,12.899,12.9356,12.8807,12.9173,1085000.0
2007-08-07 10:40:00,14.11,14.11,13.95,13.98,1334000.0,12.9173,12.9173,12.7708,12.7983,1334000.0
2007-08-07 10:45:00,13.97,14.05,13.97,14.04,519000.0,12.7891,12.8624,12.7891,12.8532,519000.0
2007-08-07 10:50:00,14.04,14.14,14.04,14.09,763000.0,12.8532,12.9447,12.8532,12.899,763000.0
2007-08-07 10:55:00,14.08,14.11,14.06,14.06,282000.0,12.8898,12.9173,12.8715,12.8715,282000.0
2007-08-07 11:00:00,14.06,14.13,14.03,14.1,525000.0,12.8715,12.9356,12.844,12.9081,525000.0
2007-08-07 11:05:00,14.09,14.09,14.0,14.01,413000.0,12.899,12.899,12.8166,12.8257,413000.0
2007-08-07 11:10:00,14.0,14.05,13.97,13.98,547000.0,12.8166,12.8624,12.7891,12.7983,547000.0
2007-08-07 11:15:00,13.98,14.04,13.9,14.04,888000.0,12.7983,12.8532,12.725,12.8532,888000.0
2007-08-07 11:20:00,14.04,14.05,13.95,13.97,269000.0,12.8532,12.8624,12.7708,12.7891,269000.0
2007-08-07 11:25:00,13.98,14.03,13.83,13.93,1365000.0,12.7983,12.844,12.661,12.7525,1365000.0
2007-08-07 11:30:00,13.95,14.08,13.93,14.0,746000.0,12.7708,12.8898,12.7525,12.8166,746000.0
2007-08-07 11:35:00,13.99,14.03,13.95,13.98,370000.0,12.8074,12.844,12.7708,12.7983,370000.0
2007-08-07 11:40:00,13.98,14.08,13.96,14.08,404000.0,12.7983,12.8898,12.78,12.8898,404000.0
2007-08-07 11:45:00,14.08,14.13,14.01,14.1,546000.0,12.8898,12.9356,12.8257,12.9081,546000.0
2007-08-07 11:50:00,14.12,14.14,14.1,14.12,381000.0,12.9264,12.9447,12.9081,12.9264,381000.0
2007-08-07 11:55:00,14.12,14.19,14.11,14.14,391000.0,12.9264,12.9905,12.9173,12.9447,391000.0
2007-08-07 12:00:00,14.14,14.17,14.09,14.12,364000.0,12.9447,12.9722,12.899,12.9264,364000.0
2007-08-07 12:05:00,14.12,14.24,14.11,14.22,570000.0,12.9264,13.0363,12.9173,13.018,570000.0
2007-08-07 12:10:00,14.22,14.22,14.16,14.18,490000.0,13.018,13.018,12.9631,12.9814,490000.0
2007-08-07 12:15:00,14.19,14.21,14.17,14.18,323000.0,12.9905,13.0088,12.9722,12.9814,323000.0
2007-08-07 12:20:00,14.18,14.22,14.16,14.21,529000.0,12.9814,13.018,12.9631,13.0088,529000.0
2007-08-07 12:25:00,14.21,14.29,14.2,14.29,708000.0,13.0088,13.0821,12.9997,13.0821,708000.0
2007-08-07 12:30:00,14.29,14.33,14.27,14.33,765000.0,13.0821,13.1187,13.0638,13.1187,765000.0
2007-08-07 12:35:00,14.33,14.33,14.29,14.32,431000.0,13.1187,13.1187,13.0821,13.1095,431000.0
2007-08-07 12:40:00,14.32,14.33,14.14,14.24,1035000.0,13.1095,13.1187,12.9447,13.0363,1035000.0
2007-08-07 12:45:00,14.26,14.28,14.22,14.24,582000.0,13.0546,13.0729,13.018,13.0363,582000.0
2007-08-07 12:50:00,14.24,14.29,14.23,14.27,310000.0,13.0363,13.0821,13.0271,13.0638,310000.0
2007-08-07 12:55:00,14.26,14.28,14.18,14.27,473000.0,13.0546,13.0729,12.9814,13.0638,473000.0
2007-08-07 13:00:00,14.27,14.31,14.25,14.31,551000.0,13.0638,13.1004,13.0454,13.1004,551000.0
2007-08-07 13:05:00,14.31,14.38,14.3,14.34,694000.0,13.1004,13.1645,13.0912,13.1278,694000.0
2007-08-07 13:10:00,14.34,14.36,14.33,14.34,326000.0,13.1278,13.1461,13.1187,13.1278,326000.0
2007-08-07 13:15:00,14.35,14.37,14.33,14.34,282000.0,13.137,13.1553,13.1187,13.1278,282000.0
2007-08-07 13:20:00,14.35,14.36,14.34,14.35,514000.0,13.137,13.1461,13.1278,13.137,514000.0
2007-08-07 13:25:00,14.35,14.35,14.23,14.25,664000.0,13.137,13.137,13.0271,13.0454,664000.0
2007-08-07 13:30:00,14.25,14.28,14.21,14.24,431000.0,13.0454,13.0729,13.0088,13.0363,431000.0
2007-08-07 13:35:00,14.25,14.36,14.24,14.3,599000.0,13.0454,13.1461,13.0363,13.0912,599000.0
2007-08-07 13:40:00,14.32,14.35,14.31,14.34,307000.0,13.1095,13.137,13.1004,13.1278,307000.0
2007-08-07 13:45:00,14.34,14.34,14.3,14.33,327000.0,13.1278,13.1278,13.0912,13.1187,327000.0
2007-08-07 13:50:00,14.34,14.34,14.27,14.3,343000.0,13.1278,13.1278,13.0638,13.0912,343000.0
2007-08-07 13:55:00,14.29,14.33,14.27,14.28,372000.0,13.0821,13.1187,13.0638,13.0729,372000.0
2007-08-07 14:00:00,14.3,14.3,14.28,14.29,307000.0,13.0912,13.0912,13.0729,13.0821,307000.0
2007-08-07 14:05:00,14.29,14.32,14.28,14.31,220000.0,13.0821,13.1095,13.0729,13.1004,220000.0
2007-08-07 14:10:00,14.32,14.37,14.22,14.25,1037000.0,13.1095,13.1553,13.018,13.0454,1037000.0
2007-08-07 14:15:00,14.24,14.33,13.94,13.97,2439000.0,13.0363,13.1187,12.7617,12.7891,2439000.0
2007-08-07 14:20:00,13.97,14.24,13.9,14.07,1776000.0,12.7891,13.0363,12.725,12.8807,1776000.0
2007-08-07 14:25:00,14.09,14.15,14.05,14.05,935000.0,12.899,12.9539,12.8624,12.8624,935000.0
2007-08-07 14:30:00,14.06,14.08,13.86,14.0,1231000.0,12.8715,12.8898,12.6884,12.8166,1231000.0
2007-08-07 14:35:00,14.02,14.04,13.9,14.01,1097000.0,12.8349,12.8532,12.725,12.8257,1097000.0
2007-08-07 14:40:00,14.0,14.13,13.94,14.12,893000.0,12.8166,12.9356,12.7617,12.9264,893000.0
2007-08-07 14:45:00,14.12,14.29,14.08,14.2,1358000.0,12.9264,13.0821,12.8898,12.9997,1358000.0
2007-08-07 14:50:00,14.19,14.3,14.19,14.21,783000.0,12.9905,13.0912,12.9905,13.0088,783000.0
2007-08-07 14:55:00,14.22,14.34,14.19,14.34,996000.0,13.018,13.1278,12.9905,13.1278,996000.0
2007-08-07 15:00:00,14.34,14.44,14.32,14.4,1498000.0,13.1278,13.2194,13.1095,13.1828,1498000.0
2007-08-07 15:05:00,14.4,14.5,14.38,14.47,1554000.0,13.1828,13.2743,13.1645,13.2469,1554000.0
2007-08-07 15:10:00,14.46,14.49,14.38,14.41,877000.0,13.2377,13.2652,13.1645,13.1919,877000.0
2007-08-07 15:15:00,14.41,14.44,14.32,14.35,730000.0,13.1919,13.2194,13.1095,13.137,730000.0
2007-08-07 15:20:00,14.34,14.42,14.27,14.38,635000.0,13.1278,13.2011,13.0638,13.1645,635000.0
2007-08-07 15:25:00,14.38,14.4,14.36,14.38,669000.0,13.1645,13.1828,13.1461,13.1645,669000.0
2007-08-07 15:30:00,14.38,14.44,14.37,14.44,897000.0,13.1645,13.2194,13.1553,13.2194,897000.0
2007-08-07 15:35:00,14.44,14.5,14.44,14.48,909000.0,13.2194,13.2743,13.2194,13.256,909000.0
2007-08-07 15:40:00,14.49,14.49,14.41,14.48,1011000.0,13.2652,13.2652,13.1919,13.256,1011000.0
2007-08-07 15:45:00,14.49,14.5,14.4,14.41,1275000.0,13.2652,13.2743,13.1828,13.1919,1275000.0
2007-08-07 15:50:00,14.41,14.45,14.38,14.44,995000.0,13.1919,13.2285,13.1645,13.2194,995000.0
2007-08-07 15:55:00,14.44,14.48,14.4,14.47,827000.0,13.2194,13.256,13.1828,13.2469,827000.0
2007-08-08 09:30:00,14.58,14.58,14.52,14.57,29000.0,13.3476,13.3476,13.2926,13.3384,29000.0
2007-08-08 09:35:00,14.55,14.8,14.53,14.7,1692000.0,13.3201,13.549,13.3018,13.4574,1692000.0
2007-08-08 09:40:00,14.74,14.85,14.7,14.85,1424000.0,13.494,13.5947,13.4574,13.5947,1424000.0
2007-08-08 09:45:00,14.85,15.0,14.78,14.78,1934000.0,13.5947,13.732,13.5306,13.5306,1934000.0
2007-08-08 09:50:00,14.79,14.83,14.76,14.78,835000.0,13.5398,13.5764,13.5123,13.5306,835000.0
2007-08-08 09:55:00,14.78,14.81,14.74,14.79,1126000.0,13.5306,13.5581,13.494,13.5398,1126000.0
2007-08-08 10:00:00,14.79,14.87,14.79,14.84,828000.0,13.5398,13.613,13.5398,13.5856,828000.0
2007-08-08 10:05:00,14.84,14.88,14.82,14.88,1026000.0,13.5856,13.6222,13.5673,13.6222,1026000.0
2007-08-08 10:10:00,14.88,14.9,14.83,14.86,690000.0,13.6222,13.6405,13.5764,13.6039,690000.0
2007-08-08 10:15:00,14.85,14.87,14.77,14.78,782000.0,13.5947,13.613,13.5215,13.5306,782000.0
2007-08-08 10:20:00,14.78,14.88,14.77,14.86,824000.0,13.5306,13.6222,13.5215,13.6039,824000.0
2007-08-08 10:25:00,14.87,14.88,14.81,14.84,719000.0,13.613,13.6222,13.5581,13.5856,719000.0
2007-08-08 10:30:00,14.84,14.87,14.84,14.84,362000.0,13.5856,13.613,13.5856,13.5856,362000.0
2007-08-08 10:35:00,14.84,14.85,14.78,14.83,635000.0,13.5856,13.5947,13.5306,13.5764,635000.0
2007-08-08 10:40:00,14.83,14.85,14.81,14.84,355000.0,13.5764,13.5947,13.5581,13.5856,355000.0
2007-08-08 10:45:00,14.84,14.85,14.79,14.81,617000.0,13.5856,13.5947,13.5398,13.5581,617000.0
2007-08-08 10:50:00,14.81,14.83,14.69,14.81,1473000.0,13.5581,13.5764,13.4483,13.5581,1473000.0
2007-08-08 10:55:00,14.81,14.85,14.8,14.82,558000.0,13.5581,13.5947,13.549,13.5673,558000.0
2007-08-08 11:00:00,14.82,14.83,14.78,14.78,462000.0,13.5673,13.5764,13.5306,13.5306,462000.0
2007-08-08 11:05:00,14.79,14.83,14.75,14.76,761000.0,13.5398,13.5764,13.5032,13.5123,761000.0
2007-08-08 11:10:00,14.77,14.83,14.76,14.79,405000.0,13.5215,13.5764,13.5123,13.5398,405000.0
2007-08-08 11:15:00,14.79,14.83,14.77,14.81,352000.0,13.5398,13.5764,13.5215,13.5581,352000.0
2007-08-08 11:20:00,14.81,14.81,14.67,14.77,985000.0,13.5581,13.5581,13.4299,13.5215,985000.0
2007-08-08 11:25:00,14.77,14.77,14.67,14.71,509000.0,13.5215,13.5215,13.4299,13.4666,509000.0
2007-08-08 11:30:00,14.71,14.72,14.63,14.69,639000.0,13.4666,13.4757,13.3933,13.4483,639000.0
2007-08-08 11:35:00,14.69,14.74,14.68,14.73,359000.0,13.4483,13.494,13.4391,13.4849,359000.0
2007-08-08 11:40:00,14.73,14.76,14.72,14.73,343000.0,13.4849,13.5123,13.4757,13.4849,343000.0
2007-08-08 11:45:00,14.74,14.74,14.72,14.72,143000.0,13.494,13.494,13.4757,13.4757,143000.0
2007-08-08 11:50:00,14.72,14.72,14.66,14.7,455000.0,13.4757,13.4757,13.4208,13.4574,455000.0
2007-08-08 11:55:00,14.7,14.7,14.64,14.68,303000.0,13.4574,13.4574,13.4025,13.4391,303000.0
2007-08-08 12:00:00,14.67,14.73,14.67,14.71,459000.0,13.4299,13.4849,13.4299,13.4666,459000.0
2007-08-08 12:05:00,14.71,14.71,14.61,14.66,519000.0,13.4666,13.4666,13.375,13.4208,519000.0
2007-08-08 12:10:00,14.66,14.66,14.58,14.6,794000.0,13.4208,13.4208,13.3476,13.3659,794000.0
2007-08-08 12:15:00,14.6,14.67,14.58,14.67,503000.0,13.3659,13.4299,13.3476,13.4299,503000.0
2007-08-08 12:20:00,14.67,14.71,14.62,14.63,444000.0,13.4299,13.4666,13.3842,13.3933,444000.0
2007-08-08 12:25:00,14.63,14.65,14.6,14.64,217000.0,13.3933,13.4116,13.3659,13.4025,217000.0
2007-08-08 12:30:00,14.64,14.72,14.62,14.63,365000.0,13.4025,13.4757,13.3842,13.3933,365000.0
2007-08-08 12:35:00,14.63,14.67,14.63,14.66,129000.0,13.3933,13.4299,13.3933,13.4208,129000.0
2007-08-08 12:40:00,14.66,14.66,14.61,14.62,114000.0,13.4208,13.4208,13.375,13.3842,114000.0
2007-08-08 12:45:00,14.61,14.66,14.61,14.64,219000.0,13.375,13.4208,13.375,13.4025,219000.0
2007-08-08 12:50:00,14.63,14.63,14.6,14.62,347000.0,13.3933,13.3933,13.3659,13.3842,347000.0
2007-08-08 12:55:00,14.61,14.62,14.58,14.6,304000.0,13.375,13.3842,13.3476,13.3659,304000.0
2007-08-08 13:00:00,14.6,14.7,14.59,14.67,369000.0,13.3659,13.4574,13.3567,13.4299,369000.0
2007-08-08 13:05:00,14.67,14.71,14.67,14.68,317000.0,13.4299,13.4666,13.4299,13.4391,317000.0
2007-08-08 13:10:00,14.68,14.8,14.65,14.76,1146000.0,13.4391,13.549,13.4116,13.5123,1146000.0
2007-08-08 13:15:00,14.76,14.79,14.71,14.76,832000.0,13.5123,13.5398,13.4666,13.5123,832000.0
2007-08-08 13:20:00,14.75,14.75,14.65,14.72,713000.0,13.5032,13.5032,13.4116,13.4757,713000.0
2007-08-08 13:25:00,14.72,14.73,14.67,14.71,422000.0,13.4757,13.4849,13.4299,13.4666,422000.0
2007-08-08 13:30:00,14.7,14.73,14.69,14.7,361000.0,13.4574,13.4849,13.4483,13.4574,361000.0
2007-08-08 13:35:00,14.7,14.72,14.58,14.6,670000.0,13.4574,13.4757,13.3476,13.3659,670000.0
2007-08-08 13:40:00,14.59,14.6,14.54,14.58,568000.0,13.3567,13.3659,13.3109,13.3476,568000.0
2007-08-08 13:45:00,14.58,14.66,14.58,14.6,416000.0,13.3476,13.4208,13.3476,13.3659,416000.0
2007-08-08 13:50:00,14.6,14.61,14.55,14.56,338000.0,13.3659,13.375,13.3201,13.3292,338000.0
2007-08-08 13:55:00,14.55,14.57,14.47,14.54,814000.0,13.3201,13.3384,13.2469,13.3109,814000.0
2007-08-08 14:00:00,14.54,14.55,14.41,14.5,613000.0,13.3109,13.3201,13.1919,13.2743,613000.0
2007-08-08 14:05:00,14.48,14.61,14.46,14.55,616000.0,13.256,13.375,13.2377,13.3201,616000.0
2007-08-08 14:10:00,14.58,14.59,14.48,14.58,483000.0,13.3476,13.3567,13.256,13.3476,483000.0
2007-08-08 14:15:00,14.58,14.6,14.52,14.56,427000.0,13.3476,13.3659,13.2926,13.3292,427000.0
2007-08-08 14:20:00,14.56,14.64,14.55,14.58,403000.0,13.3292,13.4025,13.3201,13.3476,403000.0
2007-08-08 14:25:00,14.58,14.77,14.58,14.7,938000.0,13.3476,13.5215,13.3476,13.4574,938000.0
2007-08-08 14:30:00,14.69,14.7,14.64,14.65,270000.0,13.4483,13.4574,13.4025,13.4116,270000.0
2007-08-08 14:35:00,14.64,14.65,14.57,14.6,539000.0,13.4025,13.4116,13.3384,13.3659,539000.0
2007-08-08 14:40:00,14.6,14.61,14.57,14.59,290000.0,13.3659,13.375,13.3384,13.3567,290000.0
2007-08-08 14:45:00,14.6,14.61,14.57,14.59,319000.0,13.3659,13.375,13.3384,13.3567,319000.0
2007-08-08 14:50:00,14.58,14.58,14.49,14.56,596000.0,13.3476,13.3476,13.2652,13.3292,596000.0
2007-08-08 14:55:00,14.56,14.56,14.5,14.55,421000.0,13.3292,13.3292,13.2743,13.3201,421000.0
2007-08-08 15:00:00,14.54,14.58,14.5,14.51,448000.0,13.3109,13.3476,13.2743,13.2835,448000.0
2007-08-08 15:05:00,14.51,14.56,14.5,14.5,675000.0,13.2835,13.3292,13.2743,13.2743,675000.0
2007-08-08 15:10:00,14.5,14.59,14.48,14.58,650000.0,13.2743,13.3567,13.256,13.3476,650000.0
2007-08-08 15:15:00,14.58,14.63,14.5,14.54,436000.0,13.3476,13.3933,13.2743,13.3109,436000.0
2007-08-08 15:20:00,14.55,14.6,14.46,14.48,529000.0,13.3201,13.3659,13.2377,13.256,529000.0
2007-08-08 15:25:00,14.47,14.53,14.4,14.52,1084000.0,13.2469,13.3018,13.1828,13.2926,1084000.0
2007-08-08 15:30:00,14.52,14.56,14.45,14.53,557000.0,13.2926,13.3292,13.2285,13.3018,557000.0
2007-08-08 15:35:00,14.53,14.59,14.47,14.54,524000.0,13.3018,13.3567,13.2469,13.3109,524000.0
2007-08-08 15:40:00,14.53,14.59,14.5,14.55,557000.0,13.3018,13.3567,13.2743,13.3201,557000.0
2007-08-08 15:45:00,14.55,14.7,14.54,14.67,1040000.0,13.3201,13.4574,13.3109,13.4299,1040000.0
2007-08-08 15:50:00,14.66,14.76,14.64,14.71,771000.0,13.4208,13.5123,13.4025,13.4666,771000.0
2007-08-08 15:55:00,14.7,14.8,14.68,14.8,910000.0,13.4574,13.549,13.4391,13.549,910000.0
2007-08-09 09:30:00,14.26,14.43,14.11,14.29,1285000.0,13.0546,13.2102,12.9173,13.0821,1285000.0
2007-08-09 09:35:00,14.28,14.53,14.24,14.35,940000.0,13.0729,13.3018,13.0363,13.137,940000.0
2007-08-09 09:40:00,14.35,14.55,14.35,14.44,914000.0,13.137,13.3201,13.137,13.2194,914000.0
2007-08-09 09:45:00,14.44,14.5,14.34,14.47,987000.0,13.2194,13.2743,13.1278,13.2469,987000.0
2007-08-09 09:50:00,14.47,14.55,14.41,14.53,793000.0,13.2469,13.3201,13.1919,13.3018,793000.0
2007-08-09 09:55:00,14.53,14.53,14.47,14.51,926000.0,13.3018,13.3018,13.2469,13.2835,926000.0
2007-08-09 10:00:00,14.5,14.53,14.45,14.46,790000.0,13.2743,13.3018,13.2285,13.2377,790000.0
2007-08-09 10:05:00,14.46,14.52,14.45,14.45,522000.0,13.2377,13.2926,13.2285,13.2285,522000.0
2007-08-09 10:10:00,14.45,14.48,14.43,14.46,389000.0,13.2285,13.256,13.2102,13.2377,389000.0
2007-08-09 10:15:00,14.47,14.49,14.41,14.46,1268000.0,13.2469,13.2652,13.1919,13.2377,1268000.0
2007-08-09 10:20:00,14.45,14.47,14.35,14.43,575000.0,13.2285,13.2469,13.137,13.2102,575000.0
2007-08-09 10:25:00,14.43,14.44,14.4,14.42,357000.0,13.2102,13.2194,13.1828,13.2011,357000.0
2007-08-09 10:30:00,14.42,14.47,14.4,14.41,1025000.0,13.2011,13.2469,13.1828,13.1919,1025000.0
2007-08-09 10:35:00,14.4,14.46,14.35,14.38,790000.0,13.1828,13.2377,13.137,13.1645,790000.0
2007-08-09 10:40:00,14.36,14.4,14.31,14.34,498000.0,13.1461,13.1828,13.1004,13.1278,498000.0
2007-08-09 10:45:00,14.34,14.41,14.32,14.39,452000.0,13.1278,13.1919,13.1095,13.1736,452000.0
2007-08-09 10:50:00,14.39,14.41,14.34,14.4,909000.0,13.1736,13.1919,13.1278,13.1828,909000.0
2007-08-09 10:55:00,14.4,14.44,14.35,14.42,423000.0,13.1828,13.2194,13.137,13.2011,423000.0
2007-08-09 11:00:00,14.42,14.49,14.39,14.46,559000.0,13.2011,13.2652,13.1736,13.2377,559000.0
2007-08-09 11:05:00,14.45,14.61,14.45,14.54,886000.0,13.2285,13.375,13.2285,13.3109,886000.0
2007-08-09 11:10:00,14.54,14.65,14.53,14.59,620000.0,13.3109,13.4116,13.3018,13.3567,620000.0
2007-08-09 11:15:00,14.58,14.63,14.55,14.58,244000.0,13.3476,13.3933,13.3201,13.3476,244000.0
2007-08-09 11:20:00,14.59,14.6,14.54,14.54,349000.0,13.3567,13.3659,13.3109,13.3109,349000.0
2007-08-09 11:25:00,14.55,14.6,14.54,14.58,359000.0,13.3201,13.3659,13.3109,13.3476,359000.0
2007-08-09 11:30:00,14.58,14.61,14.52,14.52,350000.0,13.3476,13.375,13.2926,13.2926,350000.0
2007-08-09 11:35:00,14.52,14.59,14.49,14.55,450000.0,13.2926,13.3567,13.2652,13.3201,450000.0
2007-08-09 11:40:00,14.55,14.57,14.51,14.53,327000.0,13.3201,13.3384,13.2835,13.3018,327000.0
2007-08-09 11:45:00,14.53,14.53,14.45,14.45,385000.0,13.3018,13.3018,13.2285,13.2285,385000.0
2007-08-09 11:50:00,14.47,14.52,14.45,14.48,353000.0,13.2469,13.2926,13.2285,13.256,353000.0
2007-08-09 11:55:00,14.47,14.5,14.45,14.49,263000.0,13.2469,13.2743,13.2285,13.2652,263000.0
2007-08-09 12:00:00,14.49,14.49,14.46,14.48,228000.0,13.2652,13.2652,13.2377,13.256,228000.0
2007-08-09 12:05:00,14.48,14.48,14.41,14.44,367000.0,13.256,13.256,13.1919,13.2194,367000.0
2007-08-09 12:10:00,14.44,14.55,14.41,14.54,460000.0,13.2194,13.3201,13.1919,13.3109,460000.0
2007-08-09 12:15:00,14.54,14.55,14.5,14.53,401000.0,13.3109,13.3201,13.2743,13.3018,401000.0
2007-08-09 12:20:00,14.53,14.54,14.46,14.49,398000.0,13.3018,13.3109,13.2377,13.2652,398000.0
2007-08-09 12:25:00,14.49,14.51,14.46,14.5,269000.0,13.2652,13.2835,13.2377,13.2743,269000.0
2007-08-09 12:30:00,14.5,14.5,14.45,14.47,306000.0,13.2743,13.2743,13.2285,13.2469,306000.0
2007-08-09 12:35:00,14.47,14.47,14.42,14.43,174000.0,13.2469,13.2469,13.2011,13.2102,174000.0
2007-08-09 12:40:00,14.43,14.46,14.43,14.45,331000.0,13.2102,13.2377,13.2102,13.2285,331000.0
2007-08-09 12:45:00,14.44,14.45,14.39,14.4,490000.0,13.2194,13.2285,13.1736,13.1828,490000.0
2007-08-09 12:50:00,14.38,14.44,14.34,14.4,464000.0,13.1645,13.2194,13.1278,13.1828,464000.0
2007-08-09 12:55:00,14.41,14.41,14.34,14.35,452000.0,13.1919,13.1919,13.1278,13.137,452000.0
2007-08-09 13:00:00,14.35,14.36,14.32,14.33,318000.0,13.137,13.1461,13.1095,13.1187,318000.0
2007-08-09 13:05:00,14.33,14.38,14.31,14.34,456000.0,13.1187,13.1645,13.1004,13.1278,456000.0
2007-08-09 13:10:00,14.33,14.35,14.25,14.28,404000.0,13.1187,13.137,13.0454,13.0729,404000.0
2007-08-09 13:15:00,14.28,14.33,14.27,14.3,442000.0,13.0729,13.1187,13.0638,13.0912,442000.0
2007-08-09 13:20:00,14.31,14.4,14.26,14.38,422000.0,13.1004,13.1828,13.0546,13.1645,422000.0
2007-08-09 13:25:00,14.38,14.4,14.34,14.38,313000.0,13.1645,13.1828,13.1278,13.1645,313000.0
2007-08-09 13:30:00,14.38,14.51,14.37,14.47,427000.0,13.1645,13.2835,13.1553,13.2469,427000.0
2007-08-09 13:35:00,14.47,14.51,14.46,14.48,276000.0,13.2469,13.2835,13.2377,13.256,276000.0
2007-08-09 13:40:00,14.47,14.49,14.44,14.46,228000.0,13.2469,13.2652,13.2194,13.2377,228000.0
2007-08-09 13:45:00,14.47,14.51,14.45,14.48,286000.0,13.2469,13.2835,13.2285,13.256,286000.0
2007-08-09 13:50:00,14.48,14.5,14.48,14.49,98000.0,13.256,13.2743,13.256,13.2652,98000.0
2007-08-09 13:55:00,14.49,14.51,14.48,14.48,148000.0,13.2652,13.2835,13.256,13.256,148000.0
2007-08-09 14:00:00,14.47,14.47,14.35,14.41,260000.0,13.2469,13.2469,13.137,13.1919,260000.0
2007-08-09 14:05:00,14.41,14.41,14.36,14.37,183000.0,13.1919,13.1919,13.1461,13.1553,183000.0
2007-08-09 14:10:00,14.37,14.45,14.36,14.44,141000.0,13.1553,13.2285,13.1461,13.2194,141000.0
2007-08-09 14:15:00,14.44,14.44,14.36,14.41,271000.0,13.2194,13.2194,13.1461,13.1919,271000.0
2007-08-09 14:20:00,14.41,14.41,14.37,14.37,316000.0,13.1919,13.1919,13.1553,13.1553,316000.0
2007-08-09 14:25:00,14.37,14.37,14.3,14.34,329000.0,13.1553,13.1553,13.0912,13.1278,329000.0
2007-08-09 14:30:00,14.33,14.35,14.24,14.28,479000.0,13.1187,13.137,13.0363,13.0729,479000.0
2007-08-09 14:35:00,14.27,14.35,14.25,14.28,369000.0,13.0638,13.137,13.0454,13.0729,369000.0
2007-08-09 14:40:00,14.28,14.39,14.28,14.35,344000.0,13.0729,13.1736,13.0729,13.137,344000.0
2007-08-09 14:45:00,14.36,14.37,14.31,14.32,193000.0,13.1461,13.1553,13.1004,13.1095,193000.0
2007-08-09 14:50:00,14.32,14.33,14.28,14.29,250000.0,13.1095,13.1187,13.0729,13.0821,250000.0
2007-08-09 14:55:00,14.29,14.35,14.26,14.33,373000.0,13.0821,13.137,13.0546,13.1187,373000.0
2007-08-09 15:00:00,14.33,14.38,14.28,14.31,502000.0,13.1187,13.1645,13.0729,13.1004,502000.0
2007-08-09 15:05:00,14.31,14.35,14.3,14.33,446000.0,13.1004,13.137,13.0912,13.1187,446000.0
2007-08-09 15:10:00,14.31,14.34,14.29,14.3,333000.0,13.1004,13.1278,13.0821,13.0912,333000.0
2007-08-09 15:15:00,14.3,14.4,14.28,14.36,604000.0,13.0912,13.1828,13.0729,13.1461,604000.0
2007-08-09 15:20:00,14.36,14.37,14.28,14.29,546000.0,13.1461,13.1553,13.0729,13.0821,546000.0
2007-08-09 15:25:00,14.29,14.31,14.17,14.17,695000.0,13.0821,13.1004,12.9722,12.9722,695000.0
2007-08-09 15:30:00,14.17,14.26,14.17,14.24,374000.0,12.9722,13.0546,12.9722,13.0363,374000.0
2007-08-09 15:35:00,14.24,14.25,14.17,14.19,522000.0,13.0363,13.0454,12.9722,12.9905,522000.0
2007-08-09 15:40:00,14.18,14.24,14.17,14.19,469000.0,12.9814,13.0363,12.9722,12.9905,469000.0
2007-08-09 15:45:00,14.19,14.22,14.15,14.18,728000.0,12.9905,13.018,12.9539,12.9814,728000.0
2007-08-09 15:50:00,14.2,14.22,14.15,14.17,892000.0,12.9997,13.018,12.9539,12.9722,892000.0
2007-08-09 15:55:00,14.16,14.21,14.1,14.1,739000.0,12.9631,13.0088,12.9081,12.9081,739000.0
2007-08-10 09:30:00,13.93,13.93,13.6,13.78,1114000.0,12.7525,12.7525,12.4504,12.6152,1114000.0
2007-08-10 09:35:00,13.77,13.9,13.7,13.72,802000.0,12.606,12.725,12.5419,12.5602,802000.0
2007-08-10 09:40:00,13.72,13.75,13.58,13.65,959000.0,12.5602,12.5877,12.4321,12.4962,959000.0
2007-08-10 09:45:00,13.63,13.81,13.61,13.66,577000.0,12.4779,12.6426,12.4595,12.5053,577000.0
2007-08-10 09:50:00,13.65,13.82,13.64,13.77,914000.0,12.4962,12.6518,12.487,12.606,914000.0
2007-08-10 09:55:00,13.75,13.83,13.7,13.76,718000.0,12.5877,12.661,12.5419,12.5969,718000.0
2007-08-10 10:00:00,13.77,13.78,13.72,13.72,307000.0,12.606,12.6152,12.5602,12.5602,307000.0
2007-08-10 10:05:00,13.72,13.72,13.63,13.65,523000.0,12.5602,12.5602,12.4779,12.4962,523000.0
2007-08-10 10:10:00,13.66,13.76,13.66,13.74,475000.0,12.5053,12.5969,12.5053,12.5786,475000.0
2007-08-10 10:15:00,13.74,13.86,13.7,13.72,668000.0,12.5786,12.6884,12.5419,12.5602,668000.0
2007-08-10 10:20:00,13.72,13.73,13.64,13.64,366000.0,12.5602,12.5694,12.487,12.487,366000.0
2007-08-10 10:25:00,13.63,13.64,13.44,13.51,951000.0,12.4779,12.487,12.3039,12.368,951000.0
2007-08-10 10:30:00,13.5,13.51,13.42,13.42,771000.0,12.3588,12.368,12.2856,12.2856,771000.0
2007-08-10 10:35:00,13.42,13.45,13.35,13.35,815000.0,12.2856,12.3131,12.2215,12.2215,815000.0
2007-08-10 10:40:00,13.36,13.49,13.35,13.45,707000.0,12.2307,12.3497,12.2215,12.3131,707000.0
2007-08-10 10:45:00,13.45,13.5,13.38,13.43,497000.0,12.3131,12.3588,12.249,12.2948,497000.0
2007-08-10 10:50:00,13.43,13.48,13.39,13.44,559000.0,12.2948,12.3405,12.2581,12.3039,559000.0
2007-08-10 10:55:00,13.44,13.47,13.39,13.42,665000.0,12.3039,12.3314,12.2581,12.2856,665000.0
2007-08-10 11:00:00,13.42,13.64,13.41,13.61,832000.0,12.2856,12.487,12.2765,12.4595,832000.0
2007-08-10 11:05:00,13.61,13.69,13.57,13.61,893000.0,12.4595,12.5328,12.4229,12.4595,893000.0
2007-08-10 11:10:00,13.61,13.63,13.53,13.63,579000.0,12.4595,12.4779,12.3863,12.4779,579000.0
2007-08-10 11:15:00,13.63,13.64,13.55,13.59,754000.0,12.4779,12.487,12.4046,12.4412,754000.0
2007-08-10 11:20:00,13.59,13.63,13.55,13.59,450000.0,12.4412,12.4779,12.4046,12.4412,450000.0
2007-08-10 11:25:00,13.59,13.6,13.57,13.58,293000.0,12.4412,12.4504,12.4229,12.4321,293000.0
2007-08-10 11:30:00,13.57,13.57,13.51,13.56,514000.0,12.4229,12.4229,12.368,12.4138,514000.0
2007-08-10 11:35:00,13.55,13.55,13.5,13.5,426000.0,12.4046,12.4046,12.3588,12.3588,426000.0
2007-08-10 11:40:00,13.5,13.53,13.48,13.51,513000.0,12.3588,12.3863,12.3405,12.368,513000.0
2007-08-10 11:45:00,13.52,13.53,13.49,13.5,474000.0,12.3772,12.3863,12.3497,12.3588,474000.0
2007-08-10 11:50:00,13.5,13.7,13.49,13.62,1516000.0,12.3588,12.5419,12.3497,12.4687,1516000.0
2007-08-10 11:55:00,13.62,13.65,13.6,13.64,967000.0,12.4687,12.4962,12.4504,12.487,967000.0
2007-08-10 12:00:00,13.64,13.67,13.61,13.62,1059000.0,12.487,12.5145,12.4595,12.4687,1059000.0
2007-08-10 12:05:00,13.62,13.72,13.6,13.68,1364000.0,12.4687,12.5602,12.4504,12.5236,1364000.0
2007-08-10 12:10:00,13.68,13.72,13.63,13.69,841000.0,12.5236,12.5602,12.4779,12.5328,841000.0
2007-08-10 12:15:00,13.69,13.71,13.6,13.71,1201000.0,12.5328,12.5511,12.4504,12.5511,1201000.0
2007-08-10 12:20:00,13.71,13.82,13.7,13.8,1088000.0,12.5511,12.6518,12.5419,12.6335,1088000.0
2007-08-10 12:25:00,13.81,13.82,13.7,13.78,701000.0,12.6426,12.6518,12.5419,12.6152,701000.0
2007-08-10 12:30:00,13.78,13.85,13.78,13.8,502000.0,12.6152,12.6793,12.6152,12.6335,502000.0
2007-08-10 12:35:00,13.8,13.98,13.8,13.98,756000.0,12.6335,12.7983,12.6335,12.7983,756000.0
2007-08-10 12:40:00,13.97,13.99,13.8,13.81,553000.0,12.7891,12.8074,12.6335,12.6426,553000.0
2007-08-10 12:45:00,13.83,13.9,13.79,13.8,454000.0,12.661,12.725,12.6243,12.6335,454000.0
2007-08-10 12:50:00,13.81,13.85,13.79,13.83,256000.0,12.6426,12.6793,12.6243,12.661,256000.0
2007-08-10 12:55:00,13.84,13.84,13.79,13.81,255000.0,12.6701,12.6701,12.6243,12.6426,255000.0
2007-08-10 13:00:00,13.81,13.89,13.81,13.88,201000.0,12.6426,12.7159,12.6426,12.7067,201000.0
2007-08-10 13:05:00,13.87,13.92,13.84,13.91,330000.0,12.6976,12.7433,12.6701,12.7342,330000.0
2007-08-10 13:10:00,13.91,13.95,13.87,13.89,405000.0,12.7342,12.7708,12.6976,12.7159,405000.0
2007-08-10 13:15:00,13.9,13.98,13.89,13.98,406000.0,12.725,12.7983,12.7159,12.7983,406000.0
2007-08-10 13:20:00,13.98,13.99,13.93,13.93,354000.0,12.7983,12.8074,12.7525,12.7525,354000.0
2007-08-10 13:25:00,13.95,13.95,13.88,13.93,330000.0,12.7708,12.7708,12.7067,12.7525,330000.0
2007-08-10 13:30:00,13.94,13.95,13.85,13.85,286000.0,12.7617,12.7708,12.6793,12.6793,286000.0
2007-08-10 13:35:00,13.85,13.9,13.83,13.87,204000.0,12.6793,12.725,12.661,12.6976,204000.0
2007-08-10 13:40:00,13.88,13.89,13.83,13.86,156000.0,12.7067,12.7159,12.661,12.6884,156000.0
2007-08-10 13:45:00,13.85,13.85,13.64,13.7,679000.0,12.6793,12.6793,12.487,12.5419,679000.0
2007-08-10 13:50:00,13.71,13.79,13.71,13.74,346000.0,12.5511,12.6243,12.5511,12.5786,346000.0
2007-08-10 13:55:00,13.75,13.83,13.74,13.82,270000.0,12.5877,12.661,12.5786,12.6518,270000.0
2007-08-10 14:00:00,13.82,13.9,13.8,13.83,830000.0,12.6518,12.725,12.6335,12.661,830000.0
2007-08-10 14:05:00,13.82,13.89,13.81,13.87,332000.0,12.6518,12.7159,12.6426,12.6976,332000.0
2007-08-10 14:10:00,13.87,13.88,13.81,13.81,246000.0,12.6976,12.7067,12.6426,12.6426,246000.0
2007-08-10 14:15:00,13.81,13.84,13.75,13.79,265000.0,12.6426,12.6701,12.5877,12.6243,265000.0
2007-08-10 14:20:00,13.8,13.81,13.75,13.78,393000.0,12.6335,12.6426,12.5877,12.6152,393000.0
2007-08-10 14:25:00,13.79,13.85,13.78,13.78,179000.0,12.6243,12.6793,12.6152,12.6152,179000.0
2007-08-10 14:30:00,13.78,13.8,13.74,13.76,236000.0,12.6152,12.6335,12.5786,12.5969,236000.0
2007-08-10 14:35:00,13.76,13.78,13.75,13.75,153000.0,12.5969,12.6152,12.5877,12.5877,153000.0
2007-08-10 14:40:00,13.75,13.77,13.71,13.74,238000.0,12.5877,12.606,12.5511,12.5786,238000.0
2007-08-10 14:45:00,13.74,13.85,13.71,13.72,367000.0,12.5786,12.6793,12.5511,12.5602,367000.0
2007-08-10 14:50:00,13.72,13.73,13.66,13.7,337000.0,12.5602,12.5694,12.5053,12.5419,337000.0
2007-08-10 14:55:00,13.7,13.74,13.69,13.72,238000.0,12.5419,12.5786,12.5328,12.5602,238000.0
2007-08-10 15:00:00,13.72,13.75,13.68,13.69,298000.0,12.5602,12.5877,12.5236,12.5328,298000.0
2007-08-10 15:05:00,13.69,13.77,13.67,13.76,347000.0,12.5328,12.606,12.5145,12.5969,347000.0
2007-08-10 15:10:00,13.75,13.76,13.7,13.76,193000.0,12.5877,12.5969,12.5419,12.5969,193000.0
2007-08-10 15:15:00,13.76,13.76,13.72,13.72,224000.0,12.5969,12.5969,12.5602,12.5602,224000.0
2007-08-10 15:20:00,13.72,13.8,13.72,13.77,327000.0,12.5602,12.6335,12.5602,12.606,327000.0
2007-08-10 15:25:00,13.77,13.92,13.77,13.87,470000.0,12.606,12.7433,12.606,12.6976,470000.0
2007-08-10 15:30:00,13.86,13.92,13.78,13.92,418000.0,12.6884,12.7433,12.6152,12.7433,418000.0
2007-08-10 15:35:00,13.9,13.93,13.84,13.84,596000.0,12.725,12.7525,12.6701,12.6701,596000.0
2007-08-10 15:40:00,13.84,13.86,13.8,13.81,404000.0,12.6701,12.6884,12.6335,12.6426,404000.0
2007-08-10 15:45:00,13.81,13.85,13.79,13.82,831000.0,12.6426,12.6793,12.6243,12.6518,831000.0
2007-08-10 15:50:00,13.82,13.85,13.8,13.84,607000.0,12.6518,12.6793,12.6335,12.6701,607000.0
2007-08-10 15:55:00,13.84,13.85,13.8,13.84,651000.0,12.6701,12.6793,12.6335,12.6701,651000.0
2007-08-13 09:30:00,14.25,14.31,14.15,14.27,944000.0,13.0454,13.1004,12.9539,13.0638,944000.0
2007-08-13 09:35:00,14.28,14.28,14.11,14.14,385000.0,13.0729,13.0729,12.9173,12.9447,385000.0
2007-08-13 09:40:00,14.15,14.2,14.11,14.18,413000.0,12.9539,12.9997,12.9173,12.9814,413000.0
2007-08-13 09:45:00,14.18,14.2,14.15,14.17,361000.0,12.9814,12.9997,12.9539,12.9722,361000.0
2007-08-13 09:50:00,14.17,14.21,14.13,14.14,524000.0,12.9722,13.0088,12.9356,12.9447,524000.0
2007-08-13 09:55:00,14.16,14.16,14.08,14.11,462000.0,12.9631,12.9631,12.8898,12.9173,462000.0
2007-08-13 10:00:00,14.11,14.21,14.1,14.18,377000.0,12.9173,13.0088,12.9081,12.9814,377000.0
2007-08-13 10:05:00,14.18,14.22,14.15,14.16,318000.0,12.9814,13.018,12.9539,12.9631,318000.0
2007-08-13 10:10:00,14.16,14.17,14.12,14.13,289000.0,12.9631,12.9722,12.9264,12.9356,289000.0
2007-08-13 10:15:00,14.12,14.17,14.1,14.15,477000.0,12.9264,12.9722,12.9081,12.9539,477000.0
2007-08-13 10:20:00,14.14,14.14,14.0,14.04,671000.0,12.9447,12.9447,12.8166,12.8532,671000.0
2007-08-13 10:25:00,14.05,14.12,14.03,14.12,351000.0,12.8624,12.9264,12.844,12.9264,351000.0
2007-08-13 10:30:00,14.13,14.15,14.08,14.1,242000.0,12.9356,12.9539,12.8898,12.9081,242000.0
2007-08-13 10:35:00,14.09,14.11,14.07,14.1,192000.0,12.899,12.9173,12.8807,12.9081,192000.0
2007-08-13 10:40:00,14.1,14.11,14.08,14.08,143000.0,12.9081,12.9173,12.8898,12.8898,143000.0
2007-08-13 10:45:00,14.09,14.09,14.08,14.09,76000.0,12.899,12.899,12.8898,12.899,76000.0
2007-08-13 10:50:00,14.08,14.1,14.0,14.0,374000.0,12.8898,12.9081,12.8166,12.8166,374000.0
2007-08-13 10:55:00,13.99,14.04,13.95,14.02,360000.0,12.8074,12.8532,12.7708,12.8349,360000.0
2007-08-13 11:00:00,14.03,14.03,13.94,13.98,320000.0,12.844,12.844,12.7617,12.7983,320000.0
2007-08-13 11:05:00,13.98,13.99,13.95,13.96,213000.0,12.7983,12.8074,12.7708,12.78,213000.0
2007-08-13 11:10:00,13.97,14.07,13.97,14.05,289000.0,12.7891,12.8807,12.7891,12.8624,289000.0
2007-08-13 11:15:00,14.06,14.08,14.04,14.05,171000.0,12.8715,12.8898,12.8532,12.8624,171000.0
2007-08-13 11:20:00,14.06,14.09,14.05,14.06,273000.0,12.8715,12.899,12.8624,12.8715,273000.0
2007-08-13 11:25:00,14.05,14.06,14.01,14.04,111000.0,12.8624,12.8715,12.8257,12.8532,111000.0
2007-08-13 11:30:00,14.04,14.08,14.01,14.01,458000.0,12.8532,12.8898,12.8257,12.8257,458000.0
2007-08-13 11:35:00,14.02,14.07,14.01,14.04,135000.0,12.8349,12.8807,12.8257,12.8532,135000.0
2007-08-13 11:40:00,14.03,14.03,14.0,14.01,151000.0,12.844,12.844,12.8166,12.8257,151000.0
2007-08-13 11:45:00,14.01,14.04,14.01,14.02,129000.0,12.8257,12.8532,12.8257,12.8349,129000.0
2007-08-13 11:50:00,14.03,14.04,14.0,14.01,228000.0,12.844,12.8532,12.8166,12.8257,228000.0
2007-08-13 11:55:00,14.01,14.03,14.0,14.02,138000.0,12.8257,12.844,12.8166,12.8349,138000.0
2007-08-13 12:00:00,14.02,14.02,13.92,13.94,408000.0,12.8349,12.8349,12.7433,12.7617,408000.0
2007-08-13 12:05:00,13.93,13.94,13.89,13.94,344000.0,12.7525,12.7617,12.7159,12.7617,344000.0
2007-08-13 12:10:00,13.94,13.97,13.88,13.88,351000.0,12.7617,12.7891,12.7067,12.7067,351000.0
2007-08-13 12:15:00,13.88,13.92,13.88,13.92,76000.0,12.7067,12.7433,12.7067,12.7433,76000.0
2007-08-13 12:20:00,13.92,13.92,13.89,13.89,143000.0,12.7433,12.7433,12.7159,12.7159,143000.0
2007-08-13 12:25:00,13.89,13.91,13.86,13.89,161000.0,12.7159,12.7342,12.6884,12.7159,161000.0
2007-08-13 12:30:00,13.89,13.95,13.89,13.91,101000.0,12.7159,12.7708,12.7159,12.7342,101000.0
2007-08-13 12:35:00,13.91,13.94,13.91,13.93,153000.0,12.7342,12.7617,12.7342,12.7525,153000.0
2007-08-13 12:40:00,13.92,13.93,13.91,13.93,117000.0,12.7433,12.7525,12.7342,12.7525,117000.0
2007-08-13 12:45:00,13.92,13.92,13.87,13.9,134000.0,12.7433,12.7433,12.6976,12.725,134000.0
2007-08-13 12:50:00,13.9,13.92,13.88,13.91,215000.0,12.725,12.7433,12.7067,12.7342,215000.0
2007-08-13 12:55:00,13.91,13.94,13.89,13.91,216000.0,12.7342,12.7617,12.7159,12.7342,216000.0
2007-08-13 13:00:00,13.91,13.92,13.84,13.85,233000.0,12.7342,12.7433,12.6701,12.6793,233000.0
2007-08-13 13:05:00,13.85,13.88,13.84,13.86,231000.0,12.6793,12.7067,12.6701,12.6884,231000.0
2007-08-13 13:10:00,13.86,13.87,13.82,13.82,191000.0,12.6884,12.6976,12.6518,12.6518,191000.0
2007-08-13 13:15:00,13.83,13.85,13.77,13.81,434000.0,12.661,12.6793,12.606,12.6426,434000.0
2007-08-13 13:20:00,13.81,13.85,13.75,13.85,533000.0,12.6426,12.6793,12.5877,12.6793,533000.0
2007-08-13 13:25:00,13.85,13.9,13.83,13.87,223000.0,12.6793,12.725,12.661,12.6976,223000.0
2007-08-13 13:30:00,13.87,13.88,13.82,13.87,235000.0,12.6976,12.7067,12.6518,12.6976,235000.0
2007-08-13 13:35:00,13.87,13.99,13.87,13.93,469000.0,12.6976,12.8074,12.6976,12.7525,469000.0
2007-08-13 13:40:00,13.92,13.94,13.9,13.9,238000.0,12.7433,12.7617,12.725,12.725,238000.0
2007-08-13 13:45:00,13.9,13.91,13.85,13.85,259000.0,12.725,12.7342,12.6793,12.6793,259000.0
2007-08-13 13:50:00,13.86,13.89,13.83,13.87,141000.0,12.6884,12.7159,12.661,12.6976,141000.0
2007-08-13 13:55:00,13.87,13.91,13.87,13.89,186000.0,12.6976,12.7342,12.6976,12.7159,186000.0
2007-08-13 14:00:00,13.9,13.92,13.88,13.89,390000.0,12.725,12.7433,12.7067,12.7159,390000.0
2007-08-13 14:05:00,13.88,13.91,13.8,13.89,599000.0,12.7067,12.7342,12.6335,12.7159,599000.0
2007-08-13 14:10:00,13.88,13.9,13.81,13.83,273000.0,12.7067,12.725,12.6426,12.661,273000.0
2007-08-13 14:15:00,13.83,13.84,13.81,13.83,152000.0,12.661,12.6701,12.6426,12.661,152000.0
2007-08-13 14:20:00,13.83,13.91,13.81,13.9,357000.0,12.661,12.7342,12.6426,12.725,357000.0
2007-08-13 14:25:00,13.89,13.9,13.82,13.85,401000.0,12.7159,12.725,12.6518,12.6793,401000.0
2007-08-13 14:30:00,13.84,13.85,13.62,13.66,1279000.0,12.6701,12.6793,12.4687,12.5053,1279000.0
2007-08-13 14:35:00,13.66,13.74,13.6,13.7,969000.0,12.5053,12.5786,12.4504,12.5419,969000.0
2007-08-13 14:40:00,13.71,13.72,13.62,13.68,393000.0,12.5511,12.5602,12.4687,12.5236,393000.0
2007-08-13 14:45:00,13.68,13.7,13.64,13.65,172000.0,12.5236,12.5419,12.487,12.4962,172000.0
2007-08-13 14:50:00,13.65,13.72,13.64,13.7,310000.0,12.4962,12.5602,12.487,12.5419,310000.0
2007-08-13 14:55:00,13.7,13.76,13.7,13.71,362000.0,12.5419,12.5969,12.5419,12.5511,362000.0
2007-08-13 15:00:00,13.71,13.76,13.71,13.74,565000.0,12.5511,12.5969,12.5511,12.5786,565000.0
2007-08-13 15:05:00,13.74,13.78,13.73,13.75,260000.0,12.5786,12.6152,12.5694,12.5877,260000.0
2007-08-13 15:10:00,13.75,13.84,13.74,13.77,345000.0,12.5877,12.6701,12.5786,12.606,345000.0
2007-08-13 15:15:00,13.77,13.77,13.7,13.71,477000.0,12.606,12.606,12.5419,12.5511,477000.0
2007-08-13 15:20:00,13.71,13.74,13.68,13.72,694000.0,12.5511,12.5786,12.5236,12.5602,694000.0
2007-08-13 15:25:00,13.71,13.75,13.64,13.75,711000.0,12.5511,12.5877,12.487,12.5877,711000.0
2007-08-13 15:30:00,13.74,13.77,13.72,13.74,336000.0,12.5786,12.606,12.5602,12.5786,336000.0
2007-08-13 15:35:00,13.74,13.75,13.72,13.73,252000.0,12.5786,12.5877,12.5602,12.5694,252000.0
2007-08-13 15:40:00,13.73,13.75,13.65,13.68,435000.0,12.5694,12.5877,12.4962,12.5236,435000.0
2007-08-13 15:45:00,13.68,13.69,13.64,13.68,407000.0,12.5236,12.5328,12.487,12.5236,407000.0
2007-08-13 15:50:00,13.68,13.68,13.65,13.66,452000.0,12.5236,12.5236,12.4962,12.5053,452000.0
2007-08-13 15:55:00,13.66,13.67,13.63,13.64,660000.0,12.5053,12.5145,12.4779,12.487,660000.0
2007-08-14 09:30:00,13.47,13.6,13.45,13.5,971000.0,12.3314,12.4504,12.3131,12.3588,971000.0
2007-08-14 09:35:00,13.51,13.56,13.45,13.56,679000.0,12.368,12.4138,12.3131,12.4138,679000.0
2007-08-14 09:40:00,13.55,13.64,13.53,13.57,1224000.0,12.4046,12.487,12.3863,12.4229,1224000.0
2007-08-14 09:45:00,13.55,13.59,13.49,13.49,455000.0,12.4046,12.4412,12.3497,12.3497,455000.0
2007-08-14 09:50:00,13.49,13.55,13.45,13.51,469000.0,12.3497,12.4046,12.3131,12.368,469000.0
2007-08-14 09:55:00,13.52,13.54,13.49,13.54,453000.0,12.3772,12.3955,12.3497,12.3955,453000.0
2007-08-14 10:00:00,13.54,13.54,13.45,13.49,422000.0,12.3955,12.3955,12.3131,12.3497,422000.0
2007-08-14 10:05:00,13.49,13.53,13.45,13.5,577000.0,12.3497,12.3863,12.3131,12.3588,577000.0
2007-08-14 10:10:00,13.5,13.59,13.46,13.49,729000.0,12.3588,12.4412,12.3222,12.3497,729000.0
2007-08-14 10:15:00,13.48,13.56,13.48,13.53,426000.0,12.3405,12.4138,12.3405,12.3863,426000.0
2007-08-14 10:20:00,13.53,13.53,13.48,13.49,251000.0,12.3863,12.3863,12.3405,12.3497,251000.0
2007-08-14 10:25:00,13.49,13.49,13.36,13.4,775000.0,12.3497,12.3497,12.2307,12.2673,775000.0
2007-08-14 10:30:00,13.4,13.41,13.36,13.4,482000.0,12.2673,12.2765,12.2307,12.2673,482000.0
2007-08-14 10:35:00,13.4,13.48,13.4,13.47,320000.0,12.2673,12.3405,12.2673,12.3314,320000.0
2007-08-14 10:40:00,13.47,13.47,13.38,13.43,368000.0,12.3314,12.3314,12.249,12.2948,368000.0
2007-08-14 10:45:00,13.44,13.45,13.41,13.43,191000.0,12.3039,12.3131,12.2765,12.2948,191000.0
2007-08-14 10:50:00,13.44,13.45,13.37,13.39,350000.0,12.3039,12.3131,12.2398,12.2581,350000.0
2007-08-14 10:55:00,13.38,13.42,13.35,13.41,227000.0,12.249,12.2856,12.2215,12.2765,227000.0
2007-08-14 11:00:00,13.41,13.41,13.31,13.32,420000.0,12.2765,12.2765,12.1849,12.1941,420000.0
2007-08-14 11:05:00,13.32,13.36,13.32,13.34,684000.0,12.1941,12.2307,12.1941,12.2124,684000.0
2007-08-14 11:10:00,13.34,13.35,13.32,13.34,335000.0,12.2124,12.2215,12.1941,12.2124,335000.0
2007-08-14 11:15:00,13.34,13.38,13.33,13.34,436000.0,12.2124,12.249,12.2032,12.2124,436000.0
2007-08-14 11:20:00,13.34,13.36,13.28,13.33,685000.0,12.2124,12.2307,12.1574,12.2032,685000.0
2007-08-14 11:25:00,13.33,13.36,13.32,13.34,536000.0,12.2032,12.2307,12.1941,12.2124,536000.0
2007-08-14 11:30:00,13.34,13.35,13.32,13.34,654000.0,12.2124,12.2215,12.1941,12.2124,654000.0
2007-08-14 11:35:00,13.34,13.38,13.34,13.35,476000.0,12.2124,12.249,12.2124,12.2215,476000.0
2007-08-14 11:40:00,13.35,13.38,13.35,13.35,361000.0,12.2215,12.249,12.2215,12.2215,361000.0
2007-08-14 11:45:00,13.35,13.42,13.35,13.4,493000.0,12.2215,12.2856,12.2215,12.2673,493000.0
2007-08-14 11:50:00,13.4,13.45,13.4,13.43,501000.0,12.2673,12.3131,12.2673,12.2948,501000.0
2007-08-14 11:55:00,13.44,13.47,13.42,13.43,325000.0,12.3039,12.3314,12.2856,12.2948,325000.0
2007-08-14 12:00:00,13.43,13.44,13.41,13.42,442000.0,12.2948,12.3039,12.2765,12.2856,442000.0
2007-08-14 12:05:00,13.42,13.44,13.42,13.42,243000.0,12.2856,12.3039,12.2856,12.2856,243000.0
2007-08-14 12:10:00,13.42,13.44,13.41,13.43,332000.0,12.2856,12.3039,12.2765,12.2948,332000.0
2007-08-14 12:15:00,13.43,13.43,13.38,13.41,472000.0,12.2948,12.2948,12.249,12.2765,472000.0
2007-08-14 12:20:00,13.42,13.43,13.38,13.39,385000.0,12.2856,12.2948,12.249,12.2581,385000.0
2007-08-14 12:25:00,13.39,13.43,13.36,13.38,1141000.0,12.2581,12.2948,12.2307,12.249,1141000.0
2007-08-14 12:30:00,13.38,13.39,13.25,13.29,598000.0,12.249,12.2581,12.13,12.1666,598000.0
2007-08-14 12:35:00,13.29,13.37,13.26,13.3,596000.0,12.1666,12.2398,12.1391,12.1758,596000.0
2007-08-14 12:40:00,13.29,13.31,13.29,13.3,166000.0,12.1666,12.1849,12.1666,12.1758,166000.0
2007-08-14 12:45:00,13.3,13.36,13.29,13.32,295000.0,12.1758,12.2307,12.1666,12.1941,295000.0
2007-08-14 12:50:00,13.32,13.36,13.31,13.36,283000.0,12.1941,12.2307,12.1849,12.2307,283000.0
2007-08-14 12:55:00,13.35,13.38,13.33,13.36,318000.0,12.2215,12.249,12.2032,12.2307,318000.0
2007-08-14 13:00:00,13.37,13.38,13.33,13.37,272000.0,12.2398,12.249,12.2032,12.2398,272000.0
2007-08-14 13:05:00,13.37,13.41,13.36,13.39,235000.0,12.2398,12.2765,12.2307,12.2581,235000.0
2007-08-14 13:10:00,13.38,13.39,13.33,13.36,445000.0,12.249,12.2581,12.2032,12.2307,445000.0
2007-08-14 13:15:00,13.35,13.35,13.3,13.33,397000.0,12.2215,12.2215,12.1758,12.2032,397000.0
2007-08-14 13:20:00,13.33,13.33,13.28,13.32,491000.0,12.2032,12.2032,12.1574,12.1941,491000.0
2007-08-14 13:25:00,13.32,13.36,13.3,13.32,169000.0,12.1941,12.2307,12.1758,12.1941,169000.0
2007-08-14 13:30:00,13.32,13.34,13.29,13.31,319000.0,12.1941,12.2124,12.1666,12.1849,319000.0
2007-08-14 13:35:00,13.32,13.33,13.3,13.3,326000.0,12.1941,12.2032,12.1758,12.1758,326000.0
2007-08-14 13:40:00,13.31,13.31,13.29,13.3,231000.0,12.1849,12.1849,12.1666,12.1758,231000.0
2007-08-14 13:45:00,13.3,13.31,13.28,13.3,437000.0,12.1758,12.1849,12.1574,12.1758,437000.0
2007-08-14 13:50:00,13.29,13.3,13.27,13.27,313000.0,12.1666,12.1758,12.1483,12.1483,313000.0
2007-08-14 13:55:00,13.28,13.31,13.25,13.29,343000.0,12.1574,12.1849,12.13,12.1666,343000.0
2007-08-14 14:00:00,13.29,13.32,13.26,13.3,499000.0,12.1666,12.1941,12.1391,12.1758,499000.0
2007-08-14 14:05:00,13.29,13.32,13.26,13.26,280000.0,12.1666,12.1941,12.1391,12.1391,280000.0
2007-08-14 14:10:00,13.26,13.3,13.25,13.25,440000.0,12.1391,12.1758,12.13,12.13,440000.0
2007-08-14 14:15:00,13.25,13.26,13.2,13.24,457000.0,12.13,12.1391,12.0842,12.1208,457000.0
2007-08-14 14:20:00,13.24,13.29,13.24,13.29,469000.0,12.1208,12.1666,12.1208,12.1666,469000.0
2007-08-14 14:25:00,13.28,13.28,13.2,13.25,255000.0,12.1574,12.1574,12.0842,12.13,255000.0
2007-08-14 14:30:00,13.26,13.26,13.2,13.21,587000.0,12.1391,12.1391,12.0842,12.0934,587000.0
2007-08-14 14:35:00,13.2,13.22,13.2,13.2,238000.0,12.0842,12.1025,12.0842,12.0842,238000.0
2007-08-14 14:40:00,13.2,13.22,13.15,13.17,519000.0,12.0842,12.1025,12.0384,12.0567,519000.0
2007-08-14 14:45:00,13.17,13.24,13.15,13.22,357000.0,12.0567,12.1208,12.0384,12.1025,357000.0
2007-08-14 14:50:00,13.22,13.22,13.14,13.15,363000.0,12.1025,12.1025,12.0293,12.0384,363000.0
2007-08-14 14:55:00,13.15,13.22,13.15,13.21,264000.0,12.0384,12.1025,12.0384,12.0934,264000.0
2007-08-14 15:00:00,13.22,13.26,13.2,13.23,693000.0,12.1025,12.1391,12.0842,12.1117,693000.0
2007-08-14 15:05:00,13.23,13.29,13.22,13.22,519000.0,12.1117,12.1666,12.1025,12.1025,519000.0
2007-08-14 15:10:00,13.22,13.25,13.16,13.18,563000.0,12.1025,12.13,12.0476,12.0659,563000.0
2007-08-14 15:15:00,13.18,13.24,13.17,13.22,265000.0,12.0659,12.1208,12.0567,12.1025,265000.0
2007-08-14 15:20:00,13.22,13.27,13.19,13.23,661000.0,12.1025,12.1483,12.075,12.1117,661000.0
2007-08-14 15:25:00,13.24,13.29,13.24,13.28,424000.0,12.1208,12.1666,12.1208,12.1574,424000.0
2007-08-14 15:30:00,13.29,13.3,13.25,13.26,542000.0,12.1666,12.1758,12.13,12.1391,542000.0
2007-08-14 15:35:00,13.27,13.29,13.26,13.28,462000.0,12.1483,12.1666,12.1391,12.1574,462000.0
2007-08-14 15:40:00,13.28,13.29,13.25,13.28,426000.0,12.1574,12.1666,12.13,12.1574,426000.0
2007-08-14 15:45:00,13.28,13.35,13.28,13.32,824000.0,12.1574,12.2215,12.1574,12.1941,824000.0
2007-08-14 15:50:00,13.32,13.37,13.29,13.32,919000.0,12.1941,12.2398,12.1666,12.1941,919000.0
2007-08-14 15:55:00,13.33,13.45,13.32,13.35,1442000.0,12.2032,12.3131,12.1941,12.2215,1442000.0
2007-08-15 09:30:00,13.4,13.46,13.25,13.43,1196000.0,12.2673,12.3222,12.13,12.2948,1196000.0
2007-08-15 09:35:00,13.43,13.49,13.32,13.42,735000.0,12.2948,12.3497,12.1941,12.2856,735000.0
2007-08-15 09:40:00,13.42,13.42,13.26,13.36,834000.0,12.2856,12.2856,12.1391,12.2307,834000.0
2007-08-15 09:45:00,13.36,13.56,13.35,13.46,1042000.0,12.2307,12.4138,12.2215,12.3222,1042000.0
2007-08-15 09:50:00,13.45,13.57,13.36,13.47,1028000.0,12.3131,12.4229,12.2307,12.3314,1028000.0
2007-08-15 09:55:00,13.49,13.56,13.42,13.51,1156000.0,12.3497,12.4138,12.2856,12.368,1156000.0
2007-08-15 10:00:00,13.51,13.53,13.41,13.41,591000.0,12.368,12.3863,12.2765,12.2765,591000.0
2007-08-15 10:05:00,13.41,13.5,13.4,13.49,544000.0,12.2765,12.3588,12.2673,12.3497,544000.0
2007-08-15 10:10:00,13.49,13.51,13.45,13.48,485000.0,12.3497,12.368,12.3131,12.3405,485000.0
2007-08-15 10:15:00,13.47,13.51,13.39,13.41,650000.0,12.3314,12.368,12.2581,12.2765,650000.0
2007-08-15 10:20:00,13.41,13.47,13.4,13.45,354000.0,12.2765,12.3314,12.2673,12.3131,354000.0
2007-08-15 10:25:00,13.45,13.54,13.43,13.51,530000.0,12.3131,12.3955,12.2948,12.368,530000.0
2007-08-15 10:30:00,13.51,13.54,13.46,13.48,856000.0,12.368,12.3955,12.3222,12.3405,856000.0
2007-08-15 10:35:00,13.49,13.49,13.4,13.42,478000.0,12.3497,12.3497,12.2673,12.2856,478000.0
2007-08-15 10:40:00,13.42,13.44,13.35,13.4,264000.0,12.2856,12.3039,12.2215,12.2673,264000.0
2007-08-15 10:45:00,13.4,13.41,13.31,13.4,332000.0,12.2673,12.2765,12.1849,12.2673,332000.0
2007-08-15 10:50:00,13.4,13.46,13.4,13.42,463000.0,12.2673,12.3222,12.2673,12.2856,463000.0
2007-08-15 10:55:00,13.42,13.42,13.39,13.41,402000.0,12.2856,12.2856,12.2581,12.2765,402000.0
2007-08-15 11:00:00,13.42,13.5,13.42,13.44,392000.0,12.2856,12.3588,12.2856,12.3039,392000.0
2007-08-15 11:05:00,13.44,13.47,13.42,13.42,274000.0,12.3039,12.3314,12.2856,12.2856,274000.0
2007-08-15 11:10:00,13.43,13.45,13.41,13.45,149000.0,12.2948,12.3131,12.2765,12.3131,149000.0
2007-08-15 11:15:00,13.44,13.45,13.41,13.42,139000.0,12.3039,12.3131,12.2765,12.2856,139000.0
2007-08-15 11:20:00,13.42,13.5,13.42,13.44,353000.0,12.2856,12.3588,12.2856,12.3039,353000.0
2007-08-15 11:25:00,13.45,13.49,13.44,13.46,359000.0,12.3131,12.3497,12.3039,12.3222,359000.0
2007-08-15 11:30:00,13.46,13.46,13.37,13.37,331000.0,12.3222,12.3222,12.2398,12.2398,331000.0
2007-08-15 11:35:00,13.37,13.37,13.29,13.32,469000.0,12.2398,12.2398,12.1666,12.1941,469000.0
2007-08-15 11:40:00,13.32,13.36,13.32,13.33,210000.0,12.1941,12.2307,12.1941,12.2032,210000.0
2007-08-15 11:45:00,13.33,13.34,13.3,13.31,137000.0,12.2032,12.2124,12.1758,12.1849,137000.0
2007-08-15 11:50:00,13.31,13.32,13.21,13.22,619000.0,12.1849,12.1941,12.0934,12.1025,619000.0
2007-08-15 11:55:00,13.22,13.25,13.16,13.19,348000.0,12.1025,12.13,12.0476,12.075,348000.0
2007-08-15 12:00:00,13.19,13.22,13.12,13.15,389000.0,12.075,12.1025,12.011,12.0384,389000.0
2007-08-15 12:05:00,13.16,13.19,13.15,13.18,227000.0,12.0476,12.075,12.0384,12.0659,227000.0
2007-08-15 12:10:00,13.17,13.21,13.1,13.15,640000.0,12.0567,12.0934,11.9927,12.0384,640000.0
2007-08-15 12:15:00,13.16,13.28,13.15,13.24,463000.0,12.0476,12.1574,12.0384,12.1208,463000.0
2007-08-15 12:20:00,13.24,13.26,13.18,13.23,243000.0,12.1208,12.1391,12.0659,12.1117,243000.0
2007-08-15 12:25:00,13.23,13.24,13.15,13.16,268000.0,12.1117,12.1208,12.0384,12.0476,268000.0
2007-08-15 12:30:00,13.16,13.16,13.02,13.06,482000.0,12.0476,12.0476,11.9194,11.956,482000.0
2007-08-15 12:35:00,13.07,13.08,13.03,13.05,273000.0,11.9652,11.9743,11.9286,11.9469,273000.0
2007-08-15 12:40:00,13.05,13.09,13.05,13.08,189000.0,11.9469,11.9835,11.9469,11.9743,189000.0
2007-08-15 12:45:00,13.08,13.17,13.08,13.17,260000.0,11.9743,12.0567,11.9743,12.0567,260000.0
2007-08-15 12:50:00,13.17,13.21,13.16,13.17,242000.0,12.0567,12.0934,12.0476,12.0567,242000.0
2007-08-15 12:55:00,13.17,13.19,13.13,13.15,249000.0,12.0567,12.075,12.0201,12.0384,249000.0
2007-08-15 13:00:00,13.15,13.17,13.1,13.14,301000.0,12.0384,12.0567,11.9927,12.0293,301000.0
2007-08-15 13:05:00,13.15,13.16,13.13,13.14,162000.0,12.0384,12.0476,12.0201,12.0293,162000.0
2007-08-15 13:10:00,13.14,13.17,13.13,13.15,85000.0,12.0293,12.0567,12.0201,12.0384,85000.0
2007-08-15 13:15:00,13.14,13.2,13.14,13.18,201000.0,12.0293,12.0842,12.0293,12.0659,201000.0
2007-08-15 13:20:00,13.19,13.25,13.19,13.22,238000.0,12.075,12.13,12.075,12.1025,238000.0
2007-08-15 13:25:00,13.22,13.27,13.22,13.23,285000.0,12.1025,12.1483,12.1025,12.1117,285000.0
2007-08-15 13:30:00,13.23,13.34,13.22,13.33,541000.0,12.1117,12.2124,12.1025,12.2032,541000.0
2007-08-15 13:35:00,13.32,13.35,13.29,13.33,254000.0,12.1941,12.2215,12.1666,12.2032,254000.0
2007-08-15 13:40:00,13.33,13.37,13.3,13.33,346000.0,12.2032,12.2398,12.1758,12.2032,346000.0
2007-08-15 13:45:00,13.33,13.35,13.33,13.33,233000.0,12.2032,12.2215,12.2032,12.2032,233000.0
2007-08-15 13:50:00,13.33,13.38,13.3,13.38,239000.0,12.2032,12.249,12.1758,12.249,239000.0
2007-08-15 13:55:00,13.38,13.38,13.26,13.27,239000.0,12.249,12.249,12.1391,12.1483,239000.0
2007-08-15 14:00:00,13.27,13.31,13.26,13.28,165000.0,12.1483,12.1849,12.1391,12.1574,165000.0
2007-08-15 14:05:00,13.28,13.28,13.22,13.24,218000.0,12.1574,12.1574,12.1025,12.1208,218000.0
2007-08-15 14:10:00,13.24,13.24,13.15,13.16,362000.0,12.1208,12.1208,12.0384,12.0476,362000.0
2007-08-15 14:15:00,13.15,13.19,13.12,13.17,185000.0,12.0384,12.075,12.011,12.0567,185000.0
2007-08-15 14:20:00,13.17,13.2,13.13,13.14,232000.0,12.0567,12.0842,12.0201,12.0293,232000.0
2007-08-15 14:25:00,13.14,13.17,13.11,13.12,218000.0,12.0293,12.0567,12.0018,12.011,218000.0
2007-08-15 14:30:00,13.13,13.19,13.12,13.14,376000.0,12.0201,12.075,12.011,12.0293,376000.0
2007-08-15 14:35:00,13.15,13.16,13.11,13.15,363000.0,12.0384,12.0476,12.0018,12.0384,363000.0
2007-08-15 14:40:00,13.15,13.19,13.15,13.17,304000.0,12.0384,12.075,12.0384,12.0567,304000.0
2007-08-15 14:45:00,13.17,13.18,13.08,13.08,331000.0,12.0567,12.0659,11.9743,11.9743,331000.0
2007-08-15 14:50:00,13.08,13.15,13.08,13.14,426000.0,11.9743,12.0384,11.9743,12.0293,426000.0
2007-08-15 14:55:00,13.14,13.2,13.11,13.13,365000.0,12.0293,12.0842,12.0018,12.0201,365000.0
2007-08-15 15:00:00,13.12,13.17,13.12,13.13,322000.0,12.011,12.0567,12.011,12.0201,322000.0
2007-08-15 15:05:00,13.13,13.15,13.1,13.1,381000.0,12.0201,12.0384,11.9927,11.9927,381000.0
2007-08-15 15:10:00,13.1,13.12,13.04,13.08,491000.0,11.9927,12.011,11.9377,11.9743,491000.0
2007-08-15 15:15:00,13.08,13.12,13.05,13.08,535000.0,11.9743,12.011,11.9469,11.9743,535000.0
2007-08-15 15:20:00,13.08,13.1,13.06,13.1,243000.0,11.9743,11.9927,11.956,11.9927,243000.0
2007-08-15 15:25:00,13.1,13.12,13.05,13.05,400000.0,11.9927,12.011,11.9469,11.9469,400000.0
2007-08-15 15:30:00,13.06,13.11,13.01,13.02,801000.0,11.956,12.0018,11.9103,11.9194,801000.0
2007-08-15 15:35:00,13.03,13.06,13.01,13.03,500000.0,11.9286,11.956,11.9103,11.9286,500000.0
2007-08-15 15:40:00,13.03,13.07,13.01,13.06,496000.0,11.9286,11.9652,11.9103,11.956,496000.0
2007-08-15 15:45:00,13.06,13.09,13.03,13.03,567000.0,11.956,11.9835,11.9286,11.9286,567000.0
2007-08-15 15:50:00,13.03,13.04,13.0,13.01,641000.0,11.9286,11.9377,11.9011,11.9103,641000.0
2007-08-15 15:55:00,13.01,13.01,12.9,12.9,848000.0,11.9103,11.9103,11.8096,11.8096,848000.0
2007-08-16 09:30:00,12.42,12.7,12.36,12.65,2471000.0,11.3701,11.6265,11.3152,11.5807,2471000.0
2007-08-16 09:35:00,12.67,12.8,12.59,12.76,2085000.0,11.599,11.718,11.5258,11.6814,2085000.0
2007-08-16 09:40:00,12.77,12.78,12.65,12.75,673000.0,11.6906,11.6997,11.5807,11.6722,673000.0
2007-08-16 09:45:00,12.74,12.75,12.43,12.48,1558000.0,11.6631,11.6722,11.3793,11.4251,1558000.0
2007-08-16 09:50:00,12.5,12.62,12.44,12.53,487000.0,11.4434,11.5532,11.3884,11.4708,487000.0
2007-08-16 09:55:00,12.52,12.53,12.46,12.47,419000.0,11.4617,11.4708,11.4068,11.4159,419000.0
2007-08-16 10:00:00,12.47,12.5,12.43,12.49,508000.0,11.4159,11.4434,11.3793,11.4342,508000.0
2007-08-16 10:05:00,12.49,12.53,12.46,12.51,572000.0,11.4342,11.4708,11.4068,11.4525,572000.0
2007-08-16 10:10:00,12.51,12.65,12.49,12.63,801000.0,11.4525,11.5807,11.4342,11.5624,801000.0
2007-08-16 10:15:00,12.63,12.63,12.56,12.6,600000.0,11.5624,11.5624,11.4983,11.5349,600000.0
2007-08-16 10:20:00,12.6,12.64,12.54,12.58,1007000.0,11.5349,11.5715,11.48,11.5166,1007000.0
2007-08-16 10:25:00,12.59,12.61,12.36,12.37,879000.0,11.5258,11.5441,11.3152,11.3244,879000.0
2007-08-16 10:30:00,12.37,12.38,12.17,12.27,1596000.0,11.3244,11.3335,11.1413,11.2328,1596000.0
2007-08-16 10:35:00,12.27,12.46,12.26,12.45,1197000.0,11.2328,11.4068,11.2237,11.3976,1197000.0
2007-08-16 10:40:00,12.44,12.66,12.44,12.59,2323000.0,11.3884,11.5899,11.3884,11.5258,2323000.0
2007-08-16 10:45:00,12.59,12.59,12.38,12.4,2256000.0,11.5258,11.5258,11.3335,11.3518,2256000.0
2007-08-16 10:50:00,12.4,12.51,12.38,12.46,691000.0,11.3518,11.4525,11.3335,11.4068,691000.0
2007-08-16 10:55:00,12.47,12.52,12.45,12.47,565000.0,11.4159,11.4617,11.3976,11.4159,565000.0
2007-08-16 11:00:00,12.47,12.53,12.45,12.5,699000.0,11.4159,11.4708,11.3976,11.4434,699000.0
2007-08-16 11:05:00,12.52,12.6,12.52,12.57,760000.0,11.4617,11.5349,11.4617,11.5075,760000.0
2007-08-16 11:10:00,12.57,12.62,12.53,12.55,789000.0,11.5075,11.5532,11.4708,11.4891,789000.0
2007-08-16 11:15:00,12.55,12.59,12.45,12.46,648000.0,11.4891,11.5258,11.3976,11.4068,648000.0
2007-08-16 11:20:00,12.47,12.48,12.41,12.43,512000.0,11.4159,11.4251,11.361,11.3793,512000.0
2007-08-16 11:25:00,12.43,12.47,12.42,12.46,415000.0,11.3793,11.4159,11.3701,11.4068,415000.0
2007-08-16 11:30:00,12.46,12.47,12.34,12.35,581000.0,11.4068,11.4159,11.2969,11.3061,581000.0
2007-08-16 11:35:00,12.35,12.36,12.28,12.31,606000.0,11.3061,11.3152,11.242,11.2694,606000.0
2007-08-16 11:40:00,12.31,12.32,12.22,12.28,566000.0,11.2694,11.2786,11.187,11.242,566000.0
2007-08-16 11:45:00,12.28,12.33,12.22,12.28,536000.0,11.242,11.2877,11.187,11.242,536000.0
2007-08-16 11:50:00,12.26,12.3,12.23,12.28,485000.0,11.2237,11.2603,11.1962,11.242,485000.0
2007-08-16 11:55:00,12.28,12.41,12.28,12.39,698000.0,11.242,11.361,11.242,11.3427,698000.0
2007-08-16 12:00:00,12.39,12.4,12.28,12.29,666000.0,11.3427,11.3518,11.242,11.2511,666000.0
2007-08-16 12:05:00,12.28,12.35,12.2,12.21,695000.0,11.242,11.3061,11.1687,11.1779,695000.0
2007-08-16 12:10:00,12.21,12.33,12.2,12.31,791000.0,11.1779,11.2877,11.1687,11.2694,791000.0
2007-08-16 12:15:00,12.29,12.36,12.28,12.31,909000.0,11.2511,11.3152,11.242,11.2694,909000.0
2007-08-16 12:20:00,12.31,12.35,12.28,12.34,462000.0,11.2694,11.3061,11.242,11.2969,462000.0
2007-08-16 12:25:00,12.34,12.34,12.24,12.24,457000.0,11.2969,11.2969,11.2054,11.2054,457000.0
2007-08-16 12:30:00,12.25,12.25,12.19,12.2,910000.0,11.2145,11.2145,11.1596,11.1687,910000.0
2007-08-16 12:35:00,12.2,12.25,12.11,12.13,983000.0,11.1687,11.2145,11.0863,11.1047,983000.0
2007-08-16 12:40:00,12.13,12.15,12.0,12.01,1398000.0,11.1047,11.123,10.9856,10.9948,1398000.0
2007-08-16 12:45:00,12.01,12.07,12.0,12.07,786000.0,10.9948,11.0497,10.9856,11.0497,786000.0
2007-08-16 12:50:00,12.07,12.12,12.06,12.1,814000.0,11.0497,11.0955,11.0406,11.0772,814000.0
2007-08-16 12:55:00,12.1,12.18,12.08,12.15,1252000.0,11.0772,11.1504,11.0589,11.123,1252000.0
2007-08-16 13:00:00,12.15,12.2,12.12,12.17,566000.0,11.123,11.1687,11.0955,11.1413,566000.0
2007-08-16 13:05:00,12.18,12.18,12.1,12.17,426000.0,11.1504,11.1504,11.0772,11.1413,426000.0
2007-08-16 13:10:00,12.18,12.23,12.16,12.22,523000.0,11.1504,11.1962,11.1321,11.187,523000.0
2007-08-16 13:15:00,12.22,12.34,12.18,12.33,740000.0,11.187,11.2969,11.1504,11.2877,740000.0
2007-08-16 13:20:00,12.34,12.39,12.29,12.31,861000.0,11.2969,11.3427,11.2511,11.2694,861000.0
2007-08-16 13:25:00,12.31,12.38,12.31,12.38,509000.0,11.2694,11.3335,11.2694,11.3335,509000.0
2007-08-16 13:30:00,12.38,12.38,12.34,12.38,609000.0,11.3335,11.3335,11.2969,11.3335,609000.0
2007-08-16 13:35:00,12.39,12.53,12.38,12.53,735000.0,11.3427,11.4708,11.3335,11.4708,735000.0
2007-08-16 13:40:00,12.54,12.57,12.48,12.55,781000.0,11.48,11.5075,11.4251,11.4891,781000.0
2007-08-16 13:45:00,12.55,12.55,12.48,12.5,843000.0,11.4891,11.4891,11.4251,11.4434,843000.0
2007-08-16 13:50:00,12.51,12.61,12.49,12.55,950000.0,11.4525,11.5441,11.4342,11.4891,950000.0
2007-08-16 13:55:00,12.55,12.65,12.5,12.5,1038000.0,11.4891,11.5807,11.4434,11.4434,1038000.0
2007-08-16 14:00:00,12.5,12.63,12.4,12.61,990000.0,11.4434,11.5624,11.3518,11.5441,990000.0
2007-08-16 14:05:00,12.61,12.63,12.51,12.55,493000.0,11.5441,11.5624,11.4525,11.4891,493000.0
2007-08-16 14:10:00,12.56,12.65,12.5,12.61,504000.0,11.4983,11.5807,11.4434,11.5441,504000.0
2007-08-16 14:15:00,12.62,12.79,12.62,12.79,1664000.0,11.5532,11.7089,11.5532,11.7089,1664000.0
2007-08-16 14:20:00,12.8,12.85,12.68,12.72,913000.0,11.718,11.7638,11.6082,11.6448,913000.0
2007-08-16 14:25:00,12.71,12.75,12.69,12.73,378000.0,11.6356,11.6722,11.6173,11.6539,378000.0
2007-08-16 14:30:00,12.73,12.74,12.69,12.72,821000.0,11.6539,11.6631,11.6173,11.6448,821000.0
2007-08-16 14:35:00,12.72,12.72,12.64,12.67,746000.0,11.6448,11.6448,11.5715,11.599,746000.0
2007-08-16 14:40:00,12.67,12.72,12.67,12.69,602000.0,11.599,11.6448,11.599,11.6173,602000.0
2007-08-16 14:45:00,12.69,12.73,12.64,12.72,705000.0,11.6173,11.6539,11.5715,11.6448,705000.0
2007-08-16 14:50:00,12.72,12.82,12.71,12.82,1104000.0,11.6448,11.7363,11.6356,11.7363,1104000.0
2007-08-16 14:55:00,12.81,12.87,12.63,12.65,1389000.0,11.7272,11.7821,11.5624,11.5807,1389000.0
2007-08-16 15:00:00,12.67,12.69,12.5,12.52,821000.0,11.599,11.6173,11.4434,11.4617,821000.0
2007-08-16 15:05:00,12.51,12.57,12.51,12.55,437000.0,11.4525,11.5075,11.4525,11.4891,437000.0
2007-08-16 15:10:00,12.56,12.63,12.51,12.61,585000.0,11.4983,11.5624,11.4525,11.5441,585000.0
2007-08-16 15:15:00,12.62,12.63,12.59,12.62,262000.0,11.5532,11.5624,11.5258,11.5532,262000.0
2007-08-16 15:20:00,12.62,12.68,12.6,12.61,469000.0,11.5532,11.6082,11.5349,11.5441,469000.0
2007-08-16 15:25:00,12.6,12.65,12.55,12.63,335000.0,11.5349,11.5807,11.4891,11.5624,335000.0
2007-08-16 15:30:00,12.64,12.74,12.62,12.73,550000.0,11.5715,11.6631,11.5532,11.6539,550000.0
2007-08-16 15:35:00,12.72,12.88,12.7,12.85,1313000.0,11.6448,11.7913,11.6265,11.7638,1313000.0
2007-08-16 15:40:00,12.85,12.96,12.78,12.96,1689000.0,11.7638,11.8645,11.6997,11.8645,1689000.0
2007-08-16 15:45:00,12.97,12.99,12.85,12.91,1871000.0,11.8736,11.892,11.7638,11.8187,1871000.0
2007-08-16 15:50:00,12.89,13.12,12.87,13.12,1941000.0,11.8004,12.011,11.7821,12.011,1941000.0
2007-08-16 15:55:00,13.11,13.97,13.09,13.09,3495000.0,12.0018,12.7891,11.9835,11.9835,3495000.0
2007-08-17 09:30:00,13.58,13.58,13.51,13.53,21000.0,12.4321,12.4321,12.368,12.3863,21000.0
2007-08-17 09:35:00,13.53,13.59,13.53,13.59,54000.0,12.3863,12.4412,12.3863,12.4412,54000.0
2007-08-17 09:40:00,13.59,13.9,13.58,13.85,265000.0,12.4412,12.725,12.4321,12.6793,265000.0
2007-08-17 09:45:00,13.8,13.91,13.69,13.84,4136000.0,12.6335,12.7342,12.5328,12.6701,4136000.0
2007-08-17 09:50:00,13.83,13.9,13.67,13.68,2506000.0,12.661,12.725,12.5145,12.5236,2506000.0
2007-08-17 09:55:00,13.68,13.73,13.59,13.61,2073000.0,12.5236,12.5694,12.4412,12.4595,2073000.0
2007-08-17 10:00:00,13.61,13.66,13.55,13.58,1816000.0,12.4595,12.5053,12.4046,12.4321,1816000.0
2007-08-17 10:05:00,13.58,13.68,13.57,13.66,1095000.0,12.4321,12.5236,12.4229,12.5053,1095000.0
2007-08-17 10:10:00,13.65,13.74,13.58,13.63,1120000.0,12.4962,12.5786,12.4321,12.4779,1120000.0
2007-08-17 10:15:00,13.62,13.63,13.38,13.48,1552000.0,12.4687,12.4779,12.249,12.3405,1552000.0
2007-08-17 10:20:00,13.48,13.78,13.38,13.49,998000.0,12.3405,12.6152,12.249,12.3497,998000.0
2007-08-17 10:25:00,13.48,13.49,13.35,13.4,832000.0,12.3405,12.3497,12.2215,12.2673,832000.0
2007-08-17 10:30:00,13.4,13.46,13.34,13.41,780000.0,12.2673,12.3222,12.2124,12.2765,780000.0
2007-08-17 10:35:00,13.42,13.44,13.36,13.38,700000.0,12.2856,12.3039,12.2307,12.249,700000.0
2007-08-17 10:40:00,13.39,13.42,13.28,13.28,1109000.0,12.2581,12.2856,12.1574,12.1574,1109000.0
2007-08-17 10:45:00,13.28,13.3,13.05,13.08,1825000.0,12.1574,12.1758,11.9469,11.9743,1825000.0
2007-08-17 10:50:00,13.07,13.3,13.06,13.27,1261000.0,11.9652,12.1758,11.956,12.1483,1261000.0
2007-08-17 10:55:00,13.27,13.36,13.27,13.34,942000.0,12.1483,12.2307,12.1483,12.2124,942000.0
2007-08-17 11:00:00,13.34,13.49,13.33,13.45,860000.0,12.2124,12.3497,12.2032,12.3131,860000.0
2007-08-17 11:05:00,13.46,13.47,13.39,13.43,567000.0,12.3222,12.3314,12.2581,12.2948,567000.0
2007-08-17 11:10:00,13.43,13.45,13.32,13.44,753000.0,12.2948,12.3131,12.1941,12.3039,753000.0
2007-08-17 11:15:00,13.43,13.45,13.36,13.4,522000.0,12.2948,12.3131,12.2307,12.2673,522000.0
2007-08-17 11:20:00,13.4,13.43,13.37,13.41,457000.0,12.2673,12.2948,12.2398,12.2765,457000.0
2007-08-17 11:25:00,13.4,13.44,13.39,13.41,288000.0,12.2673,12.3039,12.2581,12.2765,288000.0
2007-08-17 11:30:00,13.41,13.43,13.37,13.4,413000.0,12.2765,12.2948,12.2398,12.2673,413000.0
2007-08-17 11:35:00,13.4,13.54,13.4,13.53,815000.0,12.2673,12.3955,12.2673,12.3863,815000.0
2007-08-17 11:40:00,13.53,13.58,13.41,13.46,625000.0,12.3863,12.4321,12.2765,12.3222,625000.0
2007-08-17 11:45:00,13.46,13.53,13.45,13.5,470000.0,12.3222,12.3863,12.3131,12.3588,470000.0
2007-08-17 11:50:00,13.51,13.57,13.5,13.51,480000.0,12.368,12.4229,12.3588,12.368,480000.0
2007-08-17 11:55:00,13.51,13.53,13.47,13.5,431000.0,12.368,12.3863,12.3314,12.3588,431000.0
2007-08-17 12:00:00,13.5,13.51,13.46,13.49,316000.0,12.3588,12.368,12.3222,12.3497,316000.0
2007-08-17 12:05:00,13.48,13.58,13.46,13.58,661000.0,12.3405,12.4321,12.3222,12.4321,661000.0
2007-08-17 12:10:00,13.58,13.59,13.49,13.59,375000.0,12.4321,12.4412,12.3497,12.4412,375000.0
2007-08-17 12:15:00,13.59,13.6,13.57,13.58,226000.0,12.4412,12.4504,12.4229,12.4321,226000.0
2007-08-17 12:20:00,13.58,13.6,13.55,13.57,223000.0,12.4321,12.4504,12.4046,12.4229,223000.0
2007-08-17 12:25:00,13.58,13.59,13.47,13.5,384000.0,12.4321,12.4412,12.3314,12.3588,384000.0
2007-08-17 12:30:00,13.5,13.58,13.5,13.58,179000.0,12.3588,12.4321,12.3588,12.4321,179000.0
2007-08-17 12:35:00,13.59,13.59,13.55,13.56,200000.0,12.4412,12.4412,12.4046,12.4138,200000.0
2007-08-17 12:40:00,13.56,13.57,13.51,13.52,335000.0,12.4138,12.4229,12.368,12.3772,335000.0
2007-08-17 12:45:00,13.52,13.57,13.51,13.52,159000.0,12.3772,12.4229,12.368,12.3772,159000.0
2007-08-17 12:50:00,13.51,13.55,13.51,13.53,233000.0,12.368,12.4046,12.368,12.3863,233000.0
2007-08-17 12:55:00,13.53,13.55,13.51,13.54,136000.0,12.3863,12.4046,12.368,12.3955,136000.0
2007-08-17 13:00:00,13.54,13.58,13.5,13.55,259000.0,12.3955,12.4321,12.3588,12.4046,259000.0
2007-08-17 13:05:00,13.55,13.6,13.54,13.57,312000.0,12.4046,12.4504,12.3955,12.4229,312000.0
2007-08-17 13:10:00,13.58,13.6,13.52,13.58,650000.0,12.4321,12.4504,12.3772,12.4321,650000.0
2007-08-17 13:15:00,13.58,13.65,13.58,13.58,482000.0,12.4321,12.4962,12.4321,12.4321,482000.0
2007-08-17 13:20:00,13.58,13.64,13.56,13.61,268000.0,12.4321,12.487,12.4138,12.4595,268000.0
2007-08-17 13:25:00,13.61,13.62,13.6,13.6,222000.0,12.4595,12.4687,12.4504,12.4504,222000.0
2007-08-17 13:30:00,13.6,13.64,13.57,13.63,301000.0,12.4504,12.487,12.4229,12.4779,301000.0
2007-08-17 13:35:00,13.64,13.66,13.62,13.65,290000.0,12.487,12.5053,12.4687,12.4962,290000.0
2007-08-17 13:40:00,13.65,13.68,13.61,13.68,379000.0,12.4962,12.5236,12.4595,12.5236,379000.0
2007-08-17 13:45:00,13.68,13.74,13.68,13.74,533000.0,12.5236,12.5786,12.5236,12.5786,533000.0
2007-08-17 13:50:00,13.74,13.76,13.66,13.67,451000.0,12.5786,12.5969,12.5053,12.5145,451000.0
2007-08-17 13:55:00,13.67,13.68,13.63,13.66,335000.0,12.5145,12.5236,12.4779,12.5053,335000.0
2007-08-17 14:00:00,13.67,13.67,13.58,13.65,228000.0,12.5145,12.5145,12.4321,12.4962,228000.0
2007-08-17 14:05:00,13.65,13.7,13.62,13.65,289000.0,12.4962,12.5419,12.4687,12.4962,289000.0
2007-08-17 14:10:00,13.66,13.67,13.62,13.64,292000.0,12.5053,12.5145,12.4687,12.487,292000.0
2007-08-17 14:15:00,13.64,13.72,13.64,13.72,239000.0,12.487,12.5602,12.487,12.5602,239000.0
2007-08-17 14:20:00,13.72,13.72,13.68,13.71,379000.0,12.5602,12.5602,12.5236,12.5511,379000.0
2007-08-17 14:25:00,13.71,13.72,13.68,13.69,404000.0,12.5511,12.5602,12.5236,12.5328,404000.0
2007-08-17 14:30:00,13.69,13.69,13.63,13.64,350000.0,12.5328,12.5328,12.4779,12.487,350000.0
2007-08-17 14:35:00,13.64,13.68,13.59,13.63,302000.0,12.487,12.5236,12.4412,12.4779,302000.0
2007-08-17 14:40:00,13.63,13.7,13.62,13.68,402000.0,12.4779,12.5419,12.4687,12.5236,402000.0
2007-08-17 14:45:00,13.68,13.7,13.6,13.66,418000.0,12.5236,12.5419,12.4504,12.5053,418000.0
2007-08-17 14:50:00,13.66,13.69,13.65,13.69,193000.0,12.5053,12.5328,12.4962,12.5328,193000.0
2007-08-17 14:55:00,13.68,13.7,13.67,13.7,185000.0,12.5236,12.5419,12.5145,12.5419,185000.0
2007-08-17 15:00:00,13.7,13.73,13.68,13.72,338000.0,12.5419,12.5694,12.5236,12.5602,338000.0
2007-08-17 15:05:00,13.71,13.76,13.68,13.76,616000.0,12.5511,12.5969,12.5236,12.5969,616000.0
2007-08-17 15:10:00,13.76,13.78,13.72,13.72,382000.0,12.5969,12.6152,12.5602,12.5602,382000.0
2007-08-17 15:15:00,13.73,13.77,13.73,13.77,381000.0,12.5694,12.606,12.5694,12.606,381000.0
2007-08-17 15:20:00,13.76,13.76,13.68,13.68,463000.0,12.5969,12.5969,12.5236,12.5236,463000.0
2007-08-17 15:25:00,13.68,13.73,13.67,13.72,376000.0,12.5236,12.5694,12.5145,12.5602,376000.0
2007-08-17 15:30:00,13.71,13.75,13.66,13.7,574000.0,12.5511,12.5877,12.5053,12.5419,574000.0
2007-08-17 15:35:00,13.69,13.72,13.68,13.72,489000.0,12.5328,12.5602,12.5236,12.5602,489000.0
2007-08-17 15:40:00,13.72,13.74,13.66,13.69,920000.0,12.5602,12.5786,12.5053,12.5328,920000.0
2007-08-17 15:45:00,13.69,13.74,13.68,13.73,1675000.0,12.5328,12.5786,12.5236,12.5694,1675000.0
2007-08-17 15:50:00,13.73,13.74,13.68,13.73,924000.0,12.5694,12.5786,12.5236,12.5694,924000.0
2007-08-17 15:55:00,13.73,13.74,13.66,13.7,952000.0,12.5694,12.5786,12.5053,12.5419,952000.0
2007-08-20 09:30:00,13.96,14.11,13.91,13.95,1088000.0,12.78,12.9173,12.7342,12.7708,1088000.0
2007-08-20 09:35:00,13.95,14.11,13.87,13.9,855000.0,12.7708,12.9173,12.6976,12.725,855000.0
2007-08-20 09:40:00,13.9,13.91,13.83,13.87,734000.0,12.725,12.7342,12.661,12.6976,734000.0
2007-08-20 09:45:00,13.86,13.87,13.71,13.73,1087000.0,12.6884,12.6976,12.5511,12.5694,1087000.0
2007-08-20 09:50:00,13.72,13.8,13.68,13.69,1181000.0,12.5602,12.6335,12.5236,12.5328,1181000.0
2007-08-20 09:55:00,13.68,13.78,13.68,13.76,590000.0,12.5236,12.6152,12.5236,12.5969,590000.0
2007-08-20 10:00:00,13.76,13.82,13.69,13.77,616000.0,12.5969,12.6518,12.5328,12.606,616000.0
2007-08-20 10:05:00,13.77,14.0,13.77,13.92,972000.0,12.606,12.8166,12.606,12.7433,972000.0
2007-08-20 10:10:00,13.93,13.99,13.9,13.94,608000.0,12.7525,12.8074,12.725,12.7617,608000.0
2007-08-20 10:15:00,13.94,13.95,13.88,13.93,502000.0,12.7617,12.7708,12.7067,12.7525,502000.0
2007-08-20 10:20:00,13.93,13.97,13.9,13.92,564000.0,12.7525,12.7891,12.725,12.7433,564000.0
2007-08-20 10:25:00,13.92,13.94,13.88,13.9,258000.0,12.7433,12.7617,12.7067,12.725,258000.0
2007-08-20 10:30:00,13.89,13.91,13.83,13.91,291000.0,12.7159,12.7342,12.661,12.7342,291000.0
2007-08-20 10:35:00,13.91,13.92,13.86,13.88,210000.0,12.7342,12.7433,12.6884,12.7067,210000.0
2007-08-20 10:40:00,13.87,13.9,13.84,13.87,293000.0,12.6976,12.725,12.6701,12.6976,293000.0
2007-08-20 10:45:00,13.87,13.88,13.8,13.81,340000.0,12.6976,12.7067,12.6335,12.6426,340000.0
2007-08-20 10:50:00,13.81,13.88,13.81,13.85,252000.0,12.6426,12.7067,12.6426,12.6793,252000.0
2007-08-20 10:55:00,13.85,13.86,13.83,13.85,116000.0,12.6793,12.6884,12.661,12.6793,116000.0
2007-08-20 11:00:00,13.86,13.86,13.83,13.84,402000.0,12.6884,12.6884,12.661,12.6701,402000.0
2007-08-20 11:05:00,13.84,13.85,13.82,13.85,209000.0,12.6701,12.6793,12.6518,12.6793,209000.0
2007-08-20 11:10:00,13.84,13.89,13.84,13.88,241000.0,12.6701,12.7159,12.6701,12.7067,241000.0
2007-08-20 11:15:00,13.88,13.89,13.84,13.84,228000.0,12.7067,12.7159,12.6701,12.6701,228000.0
2007-08-20 11:20:00,13.84,13.9,13.84,13.88,237000.0,12.6701,12.725,12.6701,12.7067,237000.0
2007-08-20 11:25:00,13.89,13.9,13.88,13.9,152000.0,12.7159,12.725,12.7067,12.725,152000.0
2007-08-20 11:30:00,13.89,13.93,13.88,13.93,253000.0,12.7159,12.7525,12.7067,12.7525,253000.0
2007-08-20 11:35:00,13.93,13.96,13.91,13.92,248000.0,12.7525,12.78,12.7342,12.7433,248000.0
2007-08-20 11:40:00,13.91,13.93,13.9,13.92,143000.0,12.7342,12.7525,12.725,12.7433,143000.0
2007-08-20 11:45:00,13.92,13.92,13.86,13.88,313000.0,12.7433,12.7433,12.6884,12.7067,313000.0
2007-08-20 11:50:00,13.88,13.88,13.79,13.83,485000.0,12.7067,12.7067,12.6243,12.661,485000.0
2007-08-20 11:55:00,13.83,13.83,13.77,13.81,391000.0,12.661,12.661,12.606,12.6426,391000.0
2007-08-20 12:00:00,13.8,13.82,13.79,13.81,236000.0,12.6335,12.6518,12.6243,12.6426,236000.0
2007-08-20 12:05:00,13.81,13.84,13.77,13.77,275000.0,12.6426,12.6701,12.606,12.606,275000.0
2007-08-20 12:10:00,13.77,13.77,13.65,13.69,772000.0,12.606,12.606,12.4962,12.5328,772000.0
2007-08-20 12:15:00,13.69,13.77,13.67,13.76,338000.0,12.5328,12.606,12.5145,12.5969,338000.0
2007-08-20 12:20:00,13.76,13.79,13.72,13.79,178000.0,12.5969,12.6243,12.5602,12.6243,178000.0
2007-08-20 12:25:00,13.79,13.88,13.78,13.82,354000.0,12.6243,12.7067,12.6152,12.6518,354000.0
2007-08-20 12:30:00,13.82,13.85,13.81,13.83,127000.0,12.6518,12.6793,12.6426,12.661,127000.0
2007-08-20 12:35:00,13.84,13.84,13.82,13.83,136000.0,12.6701,12.6701,12.6518,12.661,136000.0
2007-08-20 12:40:00,13.83,13.83,13.79,13.8,136000.0,12.661,12.661,12.6243,12.6335,136000.0
2007-08-20 12:45:00,13.8,13.83,13.8,13.8,147000.0,12.6335,12.661,12.6335,12.6335,147000.0
2007-08-20 12:50:00,13.8,13.8,13.76,13.77,173000.0,12.6335,12.6335,12.5969,12.606,173000.0
2007-08-20 12:55:00,13.77,13.78,13.72,13.73,166000.0,12.606,12.6152,12.5602,12.5694,166000.0
2007-08-20 13:00:00,13.73,13.73,13.66,13.7,391000.0,12.5694,12.5694,12.5053,12.5419,391000.0
2007-08-20 13:05:00,13.69,13.71,13.65,13.67,249000.0,12.5328,12.5511,12.4962,12.5145,249000.0
2007-08-20 13:10:00,13.66,13.72,13.63,13.72,288000.0,12.5053,12.5602,12.4779,12.5602,288000.0
2007-08-20 13:15:00,13.72,13.73,13.71,13.72,123000.0,12.5602,12.5694,12.5511,12.5602,123000.0
2007-08-20 13:20:00,13.71,13.72,13.66,13.68,323000.0,12.5511,12.5602,12.5053,12.5236,323000.0
2007-08-20 13:25:00,13.67,13.71,13.64,13.7,173000.0,12.5145,12.5511,12.487,12.5419,173000.0
2007-08-20 13:30:00,13.7,13.73,13.69,13.72,95000.0,12.5419,12.5694,12.5328,12.5602,95000.0
2007-08-20 13:35:00,13.72,13.74,13.69,13.74,133000.0,12.5602,12.5786,12.5328,12.5786,133000.0
2007-08-20 13:40:00,13.73,13.82,13.72,13.82,218000.0,12.5694,12.6518,12.5602,12.6518,218000.0
2007-08-20 13:45:00,13.82,13.87,13.78,13.83,291000.0,12.6518,12.6976,12.6152,12.661,291000.0
2007-08-20 13:50:00,13.83,13.83,13.8,13.82,186000.0,12.661,12.661,12.6335,12.6518,186000.0
2007-08-20 13:55:00,13.82,13.83,13.8,13.81,171000.0,12.6518,12.661,12.6335,12.6426,171000.0
2007-08-20 14:00:00,13.81,13.85,13.8,13.83,281000.0,12.6426,12.6793,12.6335,12.661,281000.0
2007-08-20 14:05:00,13.83,13.87,13.82,13.85,244000.0,12.661,12.6976,12.6518,12.6793,244000.0
2007-08-20 14:10:00,13.84,13.86,13.81,13.83,865000.0,12.6701,12.6884,12.6426,12.661,865000.0
2007-08-20 14:15:00,13.84,13.84,13.8,13.82,251000.0,12.6701,12.6701,12.6335,12.6518,251000.0
2007-08-20 14:20:00,13.83,13.83,13.78,13.81,650000.0,12.661,12.661,12.6152,12.6426,650000.0
2007-08-20 14:25:00,13.81,13.82,13.76,13.8,397000.0,12.6426,12.6518,12.5969,12.6335,397000.0
2007-08-20 14:30:00,13.8,13.88,13.78,13.85,582000.0,12.6335,12.7067,12.6152,12.6793,582000.0
2007-08-20 14:35:00,13.85,13.87,13.82,13.85,239000.0,12.6793,12.6976,12.6518,12.6793,239000.0
2007-08-20 14:40:00,13.85,13.85,13.77,13.78,336000.0,12.6793,12.6793,12.606,12.6152,336000.0
2007-08-20 14:45:00,13.78,13.85,13.78,13.78,265000.0,12.6152,12.6793,12.6152,12.6152,265000.0
2007-08-20 14:50:00,13.78,13.83,13.77,13.82,124000.0,12.6152,12.661,12.606,12.6518,124000.0
2007-08-20 14:55:00,13.82,13.83,13.8,13.83,375000.0,12.6518,12.661,12.6335,12.661,375000.0
2007-08-20 15:00:00,13.82,13.83,13.8,13.83,536000.0,12.6518,12.661,12.6335,12.661,536000.0
2007-08-20 15:05:00,13.82,13.83,13.78,13.81,545000.0,12.6518,12.661,12.6152,12.6426,545000.0
2007-08-20 15:10:00,13.81,13.91,13.79,13.88,512000.0,12.6426,12.7342,12.6243,12.7067,512000.0
2007-08-20 15:15:00,13.88,13.91,13.85,13.88,327000.0,12.7067,12.7342,12.6793,12.7067,327000.0
2007-08-20 15:20:00,13.88,13.95,13.87,13.93,388000.0,12.7067,12.7708,12.6976,12.7525,388000.0
2007-08-20 15:25:00,13.92,13.94,13.88,13.88,430000.0,12.7433,12.7617,12.7067,12.7067,430000.0
2007-08-20 15:30:00,13.89,13.89,13.78,13.85,358000.0,12.7159,12.7159,12.6152,12.6793,358000.0
2007-08-20 15:35:00,13.85,13.87,13.83,13.86,283000.0,12.6793,12.6976,12.661,12.6884,283000.0
2007-08-20 15:40:00,13.86,13.92,13.86,13.89,303000.0,12.6884,12.7433,12.6884,12.7159,303000.0
2007-08-20 15:45:00,13.89,13.89,13.86,13.88,267000.0,12.7159,12.7159,12.6884,12.7067,267000.0
2007-08-20 15:50:00,13.88,13.88,13.82,13.83,223000.0,12.7067,12.7067,12.6518,12.661,223000.0
2007-08-20 15:55:00,13.83,13.83,13.78,13.79,331000.0,12.661,12.661,12.6152,12.6243,331000.0
2007-08-21 09:30:00,13.9,13.95,13.81,13.84,648000.0,12.725,12.7708,12.6426,12.6701,648000.0
2007-08-21 09:35:00,13.83,13.87,13.8,13.87,470000.0,12.661,12.6976,12.6335,12.6976,470000.0
2007-08-21 09:40:00,13.87,13.99,13.86,13.94,509000.0,12.6976,12.8074,12.6884,12.7617,509000.0
2007-08-21 09:45:00,13.95,14.0,13.93,13.94,450000.0,12.7708,12.8166,12.7525,12.7617,450000.0
2007-08-21 09:50:00,13.94,13.96,13.88,13.9,546000.0,12.7617,12.78,12.7067,12.725,546000.0
2007-08-21 09:55:00,13.9,13.94,13.89,13.91,412000.0,12.725,12.7617,12.7159,12.7342,412000.0
2007-08-21 10:00:00,13.9,13.95,13.88,13.9,593000.0,12.725,12.7708,12.7067,12.725,593000.0
2007-08-21 10:05:00,13.9,13.93,13.88,13.9,167000.0,12.725,12.7525,12.7067,12.725,167000.0
2007-08-21 10:10:00,13.89,13.91,13.87,13.88,349000.0,12.7159,12.7342,12.6976,12.7067,349000.0
2007-08-21 10:15:00,13.88,13.92,13.86,13.91,316000.0,12.7067,12.7433,12.6884,12.7342,316000.0
2007-08-21 10:20:00,13.9,13.92,13.87,13.9,266000.0,12.725,12.7433,12.6976,12.725,266000.0
2007-08-21 10:25:00,13.9,13.92,13.88,13.9,217000.0,12.725,12.7433,12.7067,12.725,217000.0
2007-08-21 10:30:00,13.91,13.93,13.89,13.91,252000.0,12.7342,12.7525,12.7159,12.7342,252000.0
2007-08-21 10:35:00,13.9,13.92,13.89,13.92,223000.0,12.725,12.7433,12.7159,12.7433,223000.0
2007-08-21 10:40:00,13.91,13.94,13.9,13.94,326000.0,12.7342,12.7617,12.725,12.7617,326000.0
2007-08-21 10:45:00,13.93,13.95,13.91,13.92,221000.0,12.7525,12.7708,12.7342,12.7433,221000.0
2007-08-21 10:50:00,13.92,13.92,13.89,13.9,142000.0,12.7433,12.7433,12.7159,12.725,142000.0
2007-08-21 10:55:00,13.9,13.92,13.89,13.91,97000.0,12.725,12.7433,12.7159,12.7342,97000.0
2007-08-21 11:00:00,13.91,13.95,13.9,13.91,237000.0,12.7342,12.7708,12.725,12.7342,237000.0
2007-08-21 11:05:00,13.92,13.94,13.88,13.88,290000.0,12.7433,12.7617,12.7067,12.7067,290000.0
2007-08-21 11:10:00,13.89,13.93,13.88,13.91,198000.0,12.7159,12.7525,12.7067,12.7342,198000.0
2007-08-21 11:15:00,13.91,13.92,13.9,13.92,101000.0,12.7342,12.7433,12.725,12.7433,101000.0
2007-08-21 11:20:00,13.92,13.93,13.9,13.92,124000.0,12.7433,12.7525,12.725,12.7433,124000.0
2007-08-21 11:25:00,13.92,13.95,13.9,13.95,219000.0,12.7433,12.7708,12.725,12.7708,219000.0
2007-08-21 11:30:00,13.95,14.0,13.92,14.0,538000.0,12.7708,12.8166,12.7433,12.8166,538000.0
2007-08-21 11:35:00,14.0,14.1,13.99,14.08,820000.0,12.8166,12.9081,12.8074,12.8898,820000.0
2007-08-21 11:40:00,14.08,14.22,14.08,14.22,1354000.0,12.8898,13.018,12.8898,13.018,1354000.0
2007-08-21 11:45:00,14.21,14.26,14.17,14.2,654000.0,13.0088,13.0546,12.9722,12.9997,654000.0
2007-08-21 11:50:00,14.2,14.21,14.11,14.12,400000.0,12.9997,13.0088,12.9173,12.9264,400000.0
2007-08-21 11:55:00,14.12,14.16,14.12,14.15,272000.0,12.9264,12.9631,12.9264,12.9539,272000.0
2007-08-21 12:00:00,14.15,14.2,14.13,14.18,174000.0,12.9539,12.9997,12.9356,12.9814,174000.0
2007-08-21 12:05:00,14.18,14.19,14.13,14.15,169000.0,12.9814,12.9905,12.9356,12.9539,169000.0
2007-08-21 12:10:00,14.15,14.18,14.12,14.13,465000.0,12.9539,12.9814,12.9264,12.9356,465000.0
2007-08-21 12:15:00,14.13,14.18,14.13,14.16,227000.0,12.9356,12.9814,12.9356,12.9631,227000.0
2007-08-21 12:20:00,14.17,14.17,14.06,14.08,499000.0,12.9722,12.9722,12.8715,12.8898,499000.0
2007-08-21 12:25:00,14.09,14.12,14.04,14.07,188000.0,12.899,12.9264,12.8532,12.8807,188000.0
2007-08-21 12:30:00,14.06,14.07,14.01,14.03,487000.0,12.8715,12.8807,12.8257,12.844,487000.0
2007-08-21 12:35:00,14.03,14.04,14.01,14.04,128000.0,12.844,12.8532,12.8257,12.8532,128000.0
2007-08-21 12:40:00,14.04,14.08,14.03,14.07,187000.0,12.8532,12.8898,12.844,12.8807,187000.0
2007-08-21 12:45:00,14.08,14.09,14.04,14.05,238000.0,12.8898,12.899,12.8532,12.8624,238000.0
2007-08-21 12:50:00,14.05,14.08,14.04,14.08,84000.0,12.8624,12.8898,12.8532,12.8898,84000.0
2007-08-21 12:55:00,14.08,14.11,14.08,14.1,161000.0,12.8898,12.9173,12.8898,12.9081,161000.0
2007-08-21 13:00:00,14.1,14.14,14.1,14.13,190000.0,12.9081,12.9447,12.9081,12.9356,190000.0
2007-08-21 13:05:00,14.13,14.13,14.07,14.09,144000.0,12.9356,12.9356,12.8807,12.899,144000.0
2007-08-21 13:10:00,14.09,14.1,14.07,14.07,185000.0,12.899,12.9081,12.8807,12.8807,185000.0
2007-08-21 13:15:00,14.09,14.15,14.09,14.15,120000.0,12.899,12.9539,12.899,12.9539,120000.0
2007-08-21 13:20:00,14.15,14.17,14.13,14.15,149000.0,12.9539,12.9722,12.9356,12.9539,149000.0
2007-08-21 13:25:00,14.14,14.16,14.14,14.15,114000.0,12.9447,12.9631,12.9447,12.9539,114000.0
2007-08-21 13:30:00,14.15,14.16,14.14,14.16,109000.0,12.9539,12.9631,12.9447,12.9631,109000.0
2007-08-21 13:35:00,14.16,14.18,14.15,14.18,99000.0,12.9631,12.9814,12.9539,12.9814,99000.0
2007-08-21 13:40:00,14.18,14.19,14.15,14.18,152000.0,12.9814,12.9905,12.9539,12.9814,152000.0
2007-08-21 13:45:00,14.18,14.19,14.17,14.18,84000.0,12.9814,12.9905,12.9722,12.9814,84000.0
2007-08-21 13:50:00,14.18,14.18,14.15,14.16,93000.0,12.9814,12.9814,12.9539,12.9631,93000.0
2007-08-21 13:55:00,14.16,14.16,14.08,14.11,160000.0,12.9631,12.9631,12.8898,12.9173,160000.0
2007-08-21 14:00:00,14.1,14.13,14.1,14.12,117000.0,12.9081,12.9356,12.9081,12.9264,117000.0
2007-08-21 14:05:00,14.12,14.12,14.12,14.12,46000.0,12.9264,12.9264,12.9264,12.9264,46000.0
2007-08-21 14:10:00,14.12,14.14,14.1,14.12,149000.0,12.9264,12.9447,12.9081,12.9264,149000.0
2007-08-21 14:15:00,14.12,14.13,14.08,14.11,206000.0,12.9264,12.9356,12.8898,12.9173,206000.0
2007-08-21 14:20:00,14.11,14.18,14.1,14.15,362000.0,12.9173,12.9814,12.9081,12.9539,362000.0
2007-08-21 14:25:00,14.15,14.16,14.12,14.13,62000.0,12.9539,12.9631,12.9264,12.9356,62000.0
2007-08-21 14:30:00,14.12,14.16,14.08,14.1,360000.0,12.9264,12.9631,12.8898,12.9081,360000.0
2007-08-21 14:35:00,14.11,14.12,14.1,14.1,75000.0,12.9173,12.9264,12.9081,12.9081,75000.0
2007-08-21 14:40:00,14.12,14.12,14.03,14.05,218000.0,12.9264,12.9264,12.844,12.8624,218000.0
2007-08-21 14:45:00,14.04,14.06,14.0,14.05,193000.0,12.8532,12.8715,12.8166,12.8624,193000.0
2007-08-21 14:50:00,14.05,14.06,14.01,14.03,138000.0,12.8624,12.8715,12.8257,12.844,138000.0
2007-08-21 14:55:00,14.02,14.06,14.02,14.06,171000.0,12.8349,12.8715,12.8349,12.8715,171000.0
2007-08-21 15:00:00,14.05,14.1,14.05,14.09,175000.0,12.8624,12.9081,12.8624,12.899,175000.0
2007-08-21 15:05:00,14.1,14.1,14.04,14.06,335000.0,12.9081,12.9081,12.8532,12.8715,335000.0
2007-08-21 15:10:00,14.06,14.07,14.05,14.07,70000.0,12.8715,12.8807,12.8624,12.8807,70000.0
2007-08-21 15:15:00,14.07,14.07,14.03,14.04,178000.0,12.8807,12.8807,12.844,12.8532,178000.0
2007-08-21 15:20:00,14.04,14.05,14.03,14.04,154000.0,12.8532,12.8624,12.844,12.8532,154000.0
2007-08-21 15:25:00,14.05,14.06,14.03,14.05,173000.0,12.8624,12.8715,12.844,12.8624,173000.0
2007-08-21 15:30:00,14.06,14.1,14.05,14.07,335000.0,12.8715,12.9081,12.8624,12.8807,335000.0
2007-08-21 15:35:00,14.07,14.07,14.03,14.03,166000.0,12.8807,12.8807,12.844,12.844,166000.0
2007-08-21 15:40:00,14.03,14.04,14.02,14.02,210000.0,12.844,12.8532,12.8349,12.8349,210000.0
2007-08-21 15:45:00,14.02,14.03,14.0,14.01,266000.0,12.8349,12.844,12.8166,12.8257,266000.0
2007-08-21 15:50:00,14.01,14.01,13.97,13.99,271000.0,12.8257,12.8257,12.7891,12.8074,271000.0
2007-08-21 15:55:00,13.98,14.02,13.95,14.01,450000.0,12.7983,12.8349,12.7708,12.8257,450000.0
2007-08-22 09:30:00,14.22,14.27,14.18,14.25,825000.0,13.018,13.0638,12.9814,13.0454,825000.0
2007-08-22 09:35:00,14.26,14.37,14.24,14.3,1167000.0,13.0546,13.1553,13.0363,13.0912,1167000.0
2007-08-22 09:40:00,14.3,14.37,14.3,14.34,589000.0,13.0912,13.1553,13.0912,13.1278,589000.0
2007-08-22 09:45:00,14.34,14.34,14.29,14.31,983000.0,13.1278,13.1278,13.0821,13.1004,983000.0
2007-08-22 09:50:00,14.3,14.33,14.29,14.31,557000.0,13.0912,13.1187,13.0821,13.1004,557000.0
2007-08-22 09:55:00,14.31,14.33,14.29,14.31,376000.0,13.1004,13.1187,13.0821,13.1004,376000.0
2007-08-22 10:00:00,14.31,14.32,14.26,14.28,332000.0,13.1004,13.1095,13.0546,13.0729,332000.0
2007-08-22 10:05:00,14.28,14.32,14.28,14.31,367000.0,13.0729,13.1095,13.0729,13.1004,367000.0
2007-08-22 10:10:00,14.31,14.32,14.28,14.32,312000.0,13.1004,13.1095,13.0729,13.1095,312000.0
2007-08-22 10:15:00,14.31,14.31,14.26,14.27,189000.0,13.1004,13.1004,13.0546,13.0638,189000.0
2007-08-22 10:20:00,14.27,14.27,14.21,14.24,407000.0,13.0638,13.0638,13.0088,13.0363,407000.0
2007-08-22 10:25:00,14.24,14.29,14.22,14.29,216000.0,13.0363,13.0821,13.018,13.0821,216000.0
2007-08-22 10:30:00,14.29,14.31,14.26,14.26,324000.0,13.0821,13.1004,13.0546,13.0546,324000.0
2007-08-22 10:35:00,14.26,14.29,14.26,14.28,221000.0,13.0546,13.0821,13.0546,13.0729,221000.0
2007-08-22 10:40:00,14.28,14.29,14.27,14.27,71000.0,13.0729,13.0821,13.0638,13.0638,71000.0
2007-08-22 10:45:00,14.28,14.32,14.27,14.31,264000.0,13.0729,13.1095,13.0638,13.1004,264000.0
2007-08-22 10:50:00,14.31,14.32,14.28,14.3,206000.0,13.1004,13.1095,13.0729,13.0912,206000.0
2007-08-22 10:55:00,14.29,14.3,14.25,14.26,265000.0,13.0821,13.0912,13.0454,13.0546,265000.0
2007-08-22 11:00:00,14.27,14.29,14.22,14.24,396000.0,13.0638,13.0821,13.018,13.0363,396000.0
2007-08-22 11:05:00,14.24,14.27,14.21,14.27,466000.0,13.0363,13.0638,13.0088,13.0638,466000.0
2007-08-22 11:10:00,14.27,14.31,14.27,14.3,271000.0,13.0638,13.1004,13.0638,13.0912,271000.0
2007-08-22 11:15:00,14.3,14.31,14.28,14.31,201000.0,13.0912,13.1004,13.0729,13.1004,201000.0
2007-08-22 11:20:00,14.31,14.31,14.27,14.29,339000.0,13.1004,13.1004,13.0638,13.0821,339000.0
2007-08-22 11:25:00,14.28,14.28,14.23,14.25,195000.0,13.0729,13.0729,13.0271,13.0454,195000.0
2007-08-22 11:30:00,14.24,14.27,14.24,14.24,204000.0,13.0363,13.0638,13.0363,13.0363,204000.0
2007-08-22 11:35:00,14.24,14.29,14.23,14.27,188000.0,13.0363,13.0821,13.0271,13.0638,188000.0
2007-08-22 11:40:00,14.27,14.31,14.27,14.29,141000.0,13.0638,13.1004,13.0638,13.0821,141000.0
2007-08-22 11:45:00,14.29,14.3,14.28,14.28,146000.0,13.0821,13.0912,13.0729,13.0729,146000.0
2007-08-22 11:50:00,14.28,14.31,14.28,14.31,68000.0,13.0729,13.1004,13.0729,13.1004,68000.0
2007-08-22 11:55:00,14.31,14.34,14.26,14.29,513000.0,13.1004,13.1278,13.0546,13.0821,513000.0
2007-08-22 12:00:00,14.29,14.29,14.27,14.29,137000.0,13.0821,13.0821,13.0638,13.0821,137000.0
2007-08-22 12:05:00,14.29,14.32,14.28,14.32,114000.0,13.0821,13.1095,13.0729,13.1095,114000.0
2007-08-22 12:10:00,14.32,14.32,14.28,14.28,101000.0,13.1095,13.1095,13.0729,13.0729,101000.0
2007-08-22 12:15:00,14.29,14.3,14.28,14.29,76000.0,13.0821,13.0912,13.0729,13.0821,76000.0
2007-08-22 12:20:00,14.28,14.29,14.24,14.25,142000.0,13.0729,13.0821,13.0363,13.0454,142000.0
2007-08-22 12:25:00,14.26,14.27,14.22,14.23,249000.0,13.0546,13.0638,13.018,13.0271,249000.0
2007-08-22 12:30:00,14.23,14.23,14.17,14.21,572000.0,13.0271,13.0271,12.9722,13.0088,572000.0
2007-08-22 12:35:00,14.21,14.25,14.18,14.21,328000.0,13.0088,13.0454,12.9814,13.0088,328000.0
2007-08-22 12:40:00,14.21,14.23,14.2,14.22,244000.0,13.0088,13.0271,12.9997,13.018,244000.0
2007-08-22 12:45:00,14.21,14.24,14.21,14.22,254000.0,13.0088,13.0363,13.0088,13.018,254000.0
2007-08-22 12:50:00,14.22,14.22,14.18,14.19,214000.0,13.018,13.018,12.9814,12.9905,214000.0
2007-08-22 12:55:00,14.19,14.2,14.16,14.16,196000.0,12.9905,12.9997,12.9631,12.9631,196000.0
2007-08-22 13:00:00,14.16,14.19,14.13,14.17,398000.0,12.9631,12.9905,12.9356,12.9722,398000.0
2007-08-22 13:05:00,14.17,14.19,14.14,14.19,369000.0,12.9722,12.9905,12.9447,12.9905,369000.0
2007-08-22 13:10:00,14.19,14.22,14.16,14.18,405000.0,12.9905,13.018,12.9631,12.9814,405000.0
2007-08-22 13:15:00,14.18,14.23,14.13,14.21,333000.0,12.9814,13.0271,12.9356,13.0088,333000.0
2007-08-22 13:20:00,14.21,14.27,14.21,14.24,288000.0,13.0088,13.0638,13.0088,13.0363,288000.0
2007-08-22 13:25:00,14.24,14.28,14.21,14.25,265000.0,13.0363,13.0729,13.0088,13.0454,265000.0
2007-08-22 13:30:00,14.25,14.27,14.22,14.27,136000.0,13.0454,13.0638,13.018,13.0638,136000.0
2007-08-22 13:35:00,14.26,14.29,14.26,14.28,98000.0,13.0546,13.0821,13.0546,13.0729,98000.0
2007-08-22 13:40:00,14.28,14.3,14.27,14.28,125000.0,13.0729,13.0912,13.0638,13.0729,125000.0
2007-08-22 13:45:00,14.28,14.3,14.27,14.28,159000.0,13.0729,13.0912,13.0638,13.0729,159000.0
2007-08-22 13:50:00,14.28,14.28,14.27,14.28,109000.0,13.0729,13.0729,13.0638,13.0729,109000.0
2007-08-22 13:55:00,14.28,14.3,14.27,14.27,235000.0,13.0729,13.0912,13.0638,13.0638,235000.0
2007-08-22 14:00:00,14.27,14.28,14.26,14.27,156000.0,13.0638,13.0729,13.0546,13.0638,156000.0
2007-08-22 14:05:00,14.27,14.27,14.26,14.27,59000.0,13.0638,13.0638,13.0546,13.0638,59000.0
2007-08-22 14:10:00,14.27,14.27,14.24,14.24,125000.0,13.0638,13.0638,13.0363,13.0363,125000.0
2007-08-22 14:15:00,14.25,14.28,14.24,14.27,195000.0,13.0454,13.0729,13.0363,13.0638,195000.0
2007-08-22 14:20:00,14.27,14.29,14.27,14.28,251000.0,13.0638,13.0821,13.0638,13.0729,251000.0
2007-08-22 14:25:00,14.28,14.3,14.27,14.28,199000.0,13.0729,13.0912,13.0638,13.0729,199000.0
2007-08-22 14:30:00,14.28,14.3,14.26,14.26,135000.0,13.0729,13.0912,13.0546,13.0546,135000.0
2007-08-22 14:35:00,14.27,14.32,14.26,14.32,606000.0,13.0638,13.1095,13.0546,13.1095,606000.0
2007-08-22 14:40:00,14.32,14.35,14.28,14.34,590000.0,13.1095,13.137,13.0729,13.1278,590000.0
2007-08-22 14:45:00,14.33,14.36,14.31,14.35,509000.0,13.1187,13.1461,13.1004,13.137,509000.0
2007-08-22 14:50:00,14.35,14.41,14.35,14.37,701000.0,13.137,13.1919,13.137,13.1553,701000.0
2007-08-22 14:55:00,14.36,14.42,14.35,14.41,384000.0,13.1461,13.2011,13.137,13.1919,384000.0
2007-08-22 15:00:00,14.42,14.42,14.37,14.42,334000.0,13.2011,13.2011,13.1553,13.2011,334000.0
2007-08-22 15:05:00,14.42,14.42,14.39,14.41,186000.0,13.2011,13.2011,13.1736,13.1919,186000.0
2007-08-22 15:10:00,14.41,14.42,14.4,14.41,184000.0,13.1919,13.2011,13.1828,13.1919,184000.0
2007-08-22 15:15:00,14.41,14.49,14.41,14.48,756000.0,13.1919,13.2652,13.1919,13.256,756000.0
2007-08-22 15:20:00,14.49,14.5,14.45,14.47,564000.0,13.2652,13.2743,13.2285,13.2469,564000.0
2007-08-22 15:25:00,14.46,14.49,14.46,14.48,329000.0,13.2377,13.2652,13.2377,13.256,329000.0
2007-08-22 15:30:00,14.49,14.54,14.48,14.54,616000.0,13.2652,13.3109,13.256,13.3109,616000.0
2007-08-22 15:35:00,14.54,14.55,14.51,14.53,498000.0,13.3109,13.3201,13.2835,13.3018,498000.0
2007-08-22 15:40:00,14.53,14.54,14.49,14.51,541000.0,13.3018,13.3109,13.2652,13.2835,541000.0
2007-08-22 15:45:00,14.51,14.52,14.49,14.5,532000.0,13.2835,13.2926,13.2652,13.2743,532000.0
2007-08-22 15:50:00,14.5,14.5,14.48,14.48,752000.0,13.2743,13.2743,13.256,13.256,752000.0
2007-08-22 15:55:00,14.48,14.52,14.48,14.5,741000.0,13.256,13.2926,13.256,13.2743,741000.0
2007-08-23 09:30:00,14.59,14.6,14.44,14.44,969000.0,13.3567,13.3659,13.2194,13.2194,969000.0
2007-08-23 09:35:00,14.44,14.48,14.39,14.45,439000.0,13.2194,13.256,13.1736,13.2285,439000.0
2007-08-23 09:40:00,14.45,14.45,14.33,14.36,455000.0,13.2285,13.2285,13.1187,13.1461,455000.0
2007-08-23 09:45:00,14.36,14.37,14.27,14.28,476000.0,13.1461,13.1553,13.0638,13.0729,476000.0
2007-08-23 09:50:00,14.28,14.32,14.24,14.26,503000.0,13.0729,13.1095,13.0363,13.0546,503000.0
2007-08-23 09:55:00,14.27,14.32,14.25,14.3,413000.0,13.0638,13.1095,13.0454,13.0912,413000.0
2007-08-23 10:00:00,14.3,14.36,14.28,14.34,372000.0,13.0912,13.1461,13.0729,13.1278,372000.0
2007-08-23 10:05:00,14.34,14.35,14.28,14.29,283000.0,13.1278,13.137,13.0729,13.0821,283000.0
2007-08-23 10:10:00,14.29,14.32,14.25,14.26,326000.0,13.0821,13.1095,13.0454,13.0546,326000.0
2007-08-23 10:15:00,14.26,14.26,14.22,14.25,351000.0,13.0546,13.0546,13.018,13.0454,351000.0
2007-08-23 10:20:00,14.25,14.28,14.22,14.26,265000.0,13.0454,13.0729,13.018,13.0546,265000.0
2007-08-23 10:25:00,14.25,14.27,14.16,14.22,476000.0,13.0454,13.0638,12.9631,13.018,476000.0
2007-08-23 10:30:00,14.22,14.26,14.19,14.24,353000.0,13.018,13.0546,12.9905,13.0363,353000.0
2007-08-23 10:35:00,14.25,14.27,14.22,14.26,174000.0,13.0454,13.0638,13.018,13.0546,174000.0
2007-08-23 10:40:00,14.26,14.27,14.2,14.2,241000.0,13.0546,13.0638,12.9997,12.9997,241000.0
2007-08-23 10:45:00,14.19,14.25,14.19,14.25,162000.0,12.9905,13.0454,12.9905,13.0454,162000.0
2007-08-23 10:50:00,14.25,14.27,14.2,14.24,317000.0,13.0454,13.0638,12.9997,13.0363,317000.0
2007-08-23 10:55:00,14.24,14.25,14.22,14.22,76000.0,13.0363,13.0454,13.018,13.018,76000.0
2007-08-23 11:00:00,14.22,14.22,14.05,14.06,1000000.0,13.018,13.018,12.8624,12.8715,1000000.0
2007-08-23 11:05:00,14.06,14.11,14.05,14.11,311000.0,12.8715,12.9173,12.8624,12.9173,311000.0
2007-08-23 11:10:00,14.1,14.1,14.06,14.09,201000.0,12.9081,12.9081,12.8715,12.899,201000.0
2007-08-23 11:15:00,14.08,14.1,14.08,14.1,136000.0,12.8898,12.9081,12.8898,12.9081,136000.0
2007-08-23 11:20:00,14.1,14.1,14.07,14.08,239000.0,12.9081,12.9081,12.8807,12.8898,239000.0
2007-08-23 11:25:00,14.08,14.08,13.91,13.96,1746000.0,12.8898,12.8898,12.7342,12.78,1746000.0
2007-08-23 11:30:00,13.95,14.02,13.95,13.99,536000.0,12.7708,12.8349,12.7708,12.8074,536000.0
2007-08-23 11:35:00,13.98,14.01,13.97,14.01,371000.0,12.7983,12.8257,12.7891,12.8257,371000.0
2007-08-23 11:40:00,14.01,14.02,13.93,13.94,714000.0,12.8257,12.8349,12.7525,12.7617,714000.0
2007-08-23 11:45:00,13.94,13.99,13.94,13.97,433000.0,12.7617,12.8074,12.7617,12.7891,433000.0
2007-08-23 11:50:00,13.98,14.04,13.97,14.04,478000.0,12.7983,12.8532,12.7891,12.8532,478000.0
2007-08-23 11:55:00,14.03,14.04,13.99,14.0,184000.0,12.844,12.8532,12.8074,12.8166,184000.0
2007-08-23 12:00:00,13.99,14.04,13.99,14.03,256000.0,12.8074,12.8532,12.8074,12.844,256000.0
2007-08-23 12:05:00,14.04,14.07,14.03,14.04,321000.0,12.8532,12.8807,12.844,12.8532,321000.0
2007-08-23 12:10:00,14.04,14.07,14.03,14.04,165000.0,12.8532,12.8807,12.844,12.8532,165000.0
2007-08-23 12:15:00,14.04,14.05,14.03,14.04,97000.0,12.8532,12.8624,12.844,12.8532,97000.0
2007-08-23 12:20:00,14.04,14.05,14.0,14.01,238000.0,12.8532,12.8624,12.8166,12.8257,238000.0
2007-08-23 12:25:00,14.0,14.0,13.97,13.98,163000.0,12.8166,12.8166,12.7891,12.7983,163000.0
2007-08-23 12:30:00,13.99,13.99,13.96,13.96,211000.0,12.8074,12.8074,12.78,12.78,211000.0
2007-08-23 12:35:00,13.96,13.99,13.95,13.98,204000.0,12.78,12.8074,12.7708,12.7983,204000.0
2007-08-23 12:40:00,13.98,14.0,13.95,13.96,211000.0,12.7983,12.8166,12.7708,12.78,211000.0
2007-08-23 12:45:00,13.96,13.97,13.93,13.96,165000.0,12.78,12.7891,12.7525,12.78,165000.0
2007-08-23 12:50:00,13.96,13.96,13.9,13.94,460000.0,12.78,12.78,12.725,12.7617,460000.0
2007-08-23 12:55:00,13.94,13.94,13.85,13.89,561000.0,12.7617,12.7617,12.6793,12.7159,561000.0
2007-08-23 13:00:00,13.89,13.91,13.87,13.87,267000.0,12.7159,12.7342,12.6976,12.6976,267000.0
2007-08-23 13:05:00,13.87,13.91,13.86,13.89,202000.0,12.6976,12.7342,12.6884,12.7159,202000.0
2007-08-23 13:10:00,13.88,13.92,13.87,13.91,246000.0,12.7067,12.7433,12.6976,12.7342,246000.0
2007-08-23 13:15:00,13.91,13.95,13.89,13.89,203000.0,12.7342,12.7708,12.7159,12.7159,203000.0
2007-08-23 13:20:00,13.89,13.92,13.87,13.88,294000.0,12.7159,12.7433,12.6976,12.7067,294000.0
2007-08-23 13:25:00,13.89,13.91,13.88,13.89,212000.0,12.7159,12.7342,12.7067,12.7159,212000.0
2007-08-23 13:30:00,13.88,13.95,13.88,13.92,246000.0,12.7067,12.7708,12.7067,12.7433,246000.0
2007-08-23 13:35:00,13.92,13.95,13.9,13.91,339000.0,12.7433,12.7708,12.725,12.7342,339000.0
2007-08-23 13:40:00,13.92,14.08,13.92,14.07,689000.0,12.7433,12.8898,12.7433,12.8807,689000.0
2007-08-23 13:45:00,14.07,14.12,14.06,14.08,613000.0,12.8807,12.9264,12.8715,12.8898,613000.0
2007-08-23 13:50:00,14.08,14.13,14.06,14.08,271000.0,12.8898,12.9356,12.8715,12.8898,271000.0
2007-08-23 13:55:00,14.08,14.09,14.04,14.09,240000.0,12.8898,12.899,12.8532,12.899,240000.0
2007-08-23 14:00:00,14.08,14.11,14.04,14.1,340000.0,12.8898,12.9173,12.8532,12.9081,340000.0
2007-08-23 14:05:00,14.1,14.13,14.08,14.12,219000.0,12.9081,12.9356,12.8898,12.9264,219000.0
2007-08-23 14:10:00,14.12,14.17,14.12,14.17,386000.0,12.9264,12.9722,12.9264,12.9722,386000.0
2007-08-23 14:15:00,14.17,14.19,14.14,14.19,467000.0,12.9722,12.9905,12.9447,12.9905,467000.0
2007-08-23 14:20:00,14.19,14.21,14.16,14.18,374000.0,12.9905,13.0088,12.9631,12.9814,374000.0
2007-08-23 14:25:00,14.18,14.22,14.16,14.18,380000.0,12.9814,13.018,12.9631,12.9814,380000.0
2007-08-23 14:30:00,14.17,14.21,14.17,14.21,223000.0,12.9722,13.0088,12.9722,13.0088,223000.0
2007-08-23 14:35:00,14.2,14.23,14.16,14.17,298000.0,12.9997,13.0271,12.9631,12.9722,298000.0
2007-08-23 14:40:00,14.17,14.17,14.13,14.15,453000.0,12.9722,12.9722,12.9356,12.9539,453000.0
2007-08-23 14:45:00,14.16,14.18,14.13,14.15,325000.0,12.9631,12.9814,12.9356,12.9539,325000.0
2007-08-23 14:50:00,14.14,14.16,14.13,14.16,129000.0,12.9447,12.9631,12.9356,12.9631,129000.0
2007-08-23 14:55:00,14.16,14.16,14.13,14.16,283000.0,12.9631,12.9631,12.9356,12.9631,283000.0
2007-08-23 15:00:00,14.16,14.17,14.12,14.12,195000.0,12.9631,12.9722,12.9264,12.9264,195000.0
2007-08-23 15:05:00,14.12,14.16,14.12,14.16,182000.0,12.9264,12.9631,12.9264,12.9631,182000.0
2007-08-23 15:10:00,14.16,14.2,14.14,14.18,405000.0,12.9631,12.9997,12.9447,12.9814,405000.0
2007-08-23 15:15:00,14.18,14.3,14.17,14.25,645000.0,12.9814,13.0912,12.9722,13.0454,645000.0
2007-08-23 15:20:00,14.26,14.29,14.24,14.26,507000.0,13.0546,13.0821,13.0363,13.0546,507000.0
2007-08-23 15:25:00,14.26,14.26,14.21,14.23,270000.0,13.0546,13.0546,13.0088,13.0271,270000.0
2007-08-23 15:30:00,14.23,14.24,14.14,14.18,365000.0,13.0271,13.0363,12.9447,12.9814,365000.0
2007-08-23 15:35:00,14.18,14.19,14.12,14.17,516000.0,12.9814,12.9905,12.9264,12.9722,516000.0
2007-08-23 15:40:00,14.17,14.21,14.16,14.2,339000.0,12.9722,13.0088,12.9631,12.9997,339000.0
2007-08-23 15:45:00,14.2,14.22,14.19,14.2,642000.0,12.9997,13.018,12.9905,12.9997,642000.0
2007-08-23 15:50:00,14.21,14.26,14.19,14.23,497000.0,13.0088,13.0546,12.9905,13.0271,497000.0
2007-08-23 15:55:00,14.23,14.23,14.18,14.21,415000.0,13.0271,13.0271,12.9814,13.0088,415000.0
2007-08-24 09:30:00,14.22,14.22,14.01,14.04,487000.0,13.018,13.018,12.8257,12.8532,487000.0
2007-08-24 09:35:00,14.05,14.08,13.9,13.97,809000.0,12.8624,12.8898,12.725,12.7891,809000.0
2007-08-24 09:40:00,13.97,14.08,13.97,14.03,674000.0,12.7891,12.8898,12.7891,12.844,674000.0
2007-08-24 09:45:00,14.03,14.07,14.0,14.01,346000.0,12.844,12.8807,12.8166,12.8257,346000.0
2007-08-24 09:50:00,14.01,14.13,14.0,14.06,493000.0,12.8257,12.9356,12.8166,12.8715,493000.0
2007-08-24 09:55:00,14.06,14.07,14.03,14.04,199000.0,12.8715,12.8807,12.844,12.8532,199000.0
2007-08-24 10:00:00,14.04,14.18,14.04,14.08,628000.0,12.8532,12.9814,12.8532,12.8898,628000.0
2007-08-24 10:05:00,14.08,14.13,14.06,14.1,303000.0,12.8898,12.9356,12.8715,12.9081,303000.0
2007-08-24 10:10:00,14.11,14.12,14.01,14.03,286000.0,12.9173,12.9264,12.8257,12.844,286000.0
2007-08-24 10:15:00,14.03,14.05,14.01,14.04,217000.0,12.844,12.8624,12.8257,12.8532,217000.0
2007-08-24 10:20:00,14.03,14.03,13.96,13.97,390000.0,12.844,12.844,12.78,12.7891,390000.0
2007-08-24 10:25:00,13.97,13.99,13.96,13.98,189000.0,12.7891,12.8074,12.78,12.7983,189000.0
2007-08-24 10:30:00,13.98,14.03,13.97,13.99,207000.0,12.7983,12.844,12.7891,12.8074,207000.0
2007-08-24 10:35:00,14.0,14.0,13.97,13.97,197000.0,12.8166,12.8166,12.7891,12.7891,197000.0
2007-08-24 10:40:00,13.98,14.0,13.97,14.0,240000.0,12.7983,12.8166,12.7891,12.8166,240000.0
2007-08-24 10:45:00,14.0,14.0,13.98,13.98,65000.0,12.8166,12.8166,12.7983,12.7983,65000.0
2007-08-24 10:50:00,13.97,13.99,13.91,13.94,348000.0,12.7891,12.8074,12.7342,12.7617,348000.0
2007-08-24 10:55:00,13.94,13.97,13.94,13.97,176000.0,12.7617,12.7891,12.7617,12.7891,176000.0
2007-08-24 11:00:00,13.97,13.97,13.94,13.95,149000.0,12.7891,12.7891,12.7617,12.7708,149000.0
2007-08-24 11:05:00,13.95,13.98,13.95,13.98,111000.0,12.7708,12.7983,12.7708,12.7983,111000.0
2007-08-24 11:10:00,13.98,14.0,13.96,13.96,217000.0,12.7983,12.8166,12.78,12.78,217000.0
2007-08-24 11:15:00,13.97,13.99,13.96,13.99,162000.0,12.7891,12.8074,12.78,12.8074,162000.0
2007-08-24 11:20:00,13.99,14.0,13.97,13.98,85000.0,12.8074,12.8166,12.7891,12.7983,85000.0
2007-08-24 11:25:00,13.97,14.0,13.97,13.99,169000.0,12.7891,12.8166,12.7891,12.8074,169000.0
2007-08-24 11:30:00,14.0,14.0,13.95,13.95,198000.0,12.8166,12.8166,12.7708,12.7708,198000.0
2007-08-24 11:35:00,13.96,13.98,13.94,13.94,141000.0,12.78,12.7983,12.7617,12.7617,141000.0
2007-08-24 11:40:00,13.94,13.97,13.93,13.97,146000.0,12.7617,12.7891,12.7525,12.7891,146000.0
2007-08-24 11:45:00,13.97,13.97,13.95,13.96,62000.0,12.7891,12.7891,12.7708,12.78,62000.0
2007-08-24 11:50:00,13.96,13.99,13.96,13.98,155000.0,12.78,12.8074,12.78,12.7983,155000.0
2007-08-24 11:55:00,13.99,13.99,13.94,13.96,116000.0,12.8074,12.8074,12.7617,12.78,116000.0
2007-08-24 12:00:00,13.96,13.96,13.96,13.96,66000.0,12.78,12.78,12.78,12.78,66000.0
2007-08-24 12:05:00,13.96,13.97,13.96,13.97,61000.0,12.78,12.7891,12.78,12.7891,61000.0
2007-08-24 12:10:00,13.97,13.97,13.92,13.95,241000.0,12.7891,12.7891,12.7433,12.7708,241000.0
2007-08-24 12:15:00,13.95,13.99,13.94,13.99,152000.0,12.7708,12.8074,12.7617,12.8074,152000.0
2007-08-24 12:20:00,13.99,14.07,13.97,14.0,682000.0,12.8074,12.8807,12.7891,12.8166,682000.0
2007-08-24 12:25:00,14.0,14.01,13.99,13.99,182000.0,12.8166,12.8257,12.8074,12.8074,182000.0
2007-08-24 12:30:00,13.99,14.0,13.98,13.99,193000.0,12.8074,12.8166,12.7983,12.8074,193000.0
2007-08-24 12:35:00,13.98,13.99,13.98,13.98,209000.0,12.7983,12.8074,12.7983,12.7983,209000.0
2007-08-24 12:40:00,13.99,13.99,13.93,13.95,248000.0,12.8074,12.8074,12.7525,12.7708,248000.0
2007-08-24 12:45:00,13.95,13.96,13.94,13.94,141000.0,12.7708,12.78,12.7617,12.7617,141000.0
2007-08-24 12:50:00,13.94,13.96,13.94,13.96,161000.0,12.7617,12.78,12.7617,12.78,161000.0
2007-08-24 12:55:00,13.96,13.97,13.95,13.96,163000.0,12.78,12.7891,12.7708,12.78,163000.0
2007-08-24 13:00:00,13.95,13.96,13.95,13.96,139000.0,12.7708,12.78,12.7708,12.78,139000.0
2007-08-24 13:05:00,13.96,13.96,13.94,13.94,406000.0,12.78,12.78,12.7617,12.7617,406000.0
2007-08-24 13:10:00,13.94,13.96,13.94,13.95,154000.0,12.7617,12.78,12.7617,12.7708,154000.0
2007-08-24 13:15:00,13.96,14.0,13.95,13.99,288000.0,12.78,12.8166,12.7708,12.8074,288000.0
2007-08-24 13:20:00,13.99,13.99,13.97,13.99,214000.0,12.8074,12.8074,12.7891,12.8074,214000.0
2007-08-24 13:25:00,13.99,14.0,13.98,13.99,127000.0,12.8074,12.8166,12.7983,12.8074,127000.0
2007-08-24 13:30:00,13.99,13.99,13.94,13.94,379000.0,12.8074,12.8074,12.7617,12.7617,379000.0
2007-08-24 13:35:00,13.94,13.96,13.94,13.95,185000.0,12.7617,12.78,12.7617,12.7708,185000.0
2007-08-24 13:40:00,13.95,13.97,13.95,13.96,215000.0,12.7708,12.7891,12.7708,12.78,215000.0
2007-08-24 13:45:00,13.96,13.96,13.94,13.96,180000.0,12.78,12.78,12.7617,12.78,180000.0
2007-08-24 13:50:00,13.96,13.96,13.94,13.94,116000.0,12.78,12.78,12.7617,12.7617,116000.0
2007-08-24 13:55:00,13.94,13.96,13.93,13.96,327000.0,12.7617,12.78,12.7525,12.78,327000.0
2007-08-24 14:00:00,13.96,13.97,13.96,13.96,133000.0,12.78,12.7891,12.78,12.78,133000.0
2007-08-24 14:05:00,13.96,13.99,13.94,13.97,244000.0,12.78,12.8074,12.7617,12.7891,244000.0
2007-08-24 14:10:00,13.97,13.97,13.94,13.95,175000.0,12.7891,12.7891,12.7617,12.7708,175000.0
2007-08-24 14:15:00,13.95,13.96,13.94,13.95,146000.0,12.7708,12.78,12.7617,12.7708,146000.0
2007-08-24 14:20:00,13.95,13.96,13.93,13.95,259000.0,12.7708,12.78,12.7525,12.7708,259000.0
2007-08-24 14:25:00,13.95,13.95,13.86,13.89,725000.0,12.7708,12.7708,12.6884,12.7159,725000.0
2007-08-24 14:30:00,13.9,13.9,13.83,13.85,533000.0,12.725,12.725,12.661,12.6793,533000.0
2007-08-24 14:35:00,13.85,13.88,13.83,13.87,270000.0,12.6793,12.7067,12.661,12.6976,270000.0
2007-08-24 14:40:00,13.86,13.89,13.85,13.88,173000.0,12.6884,12.7159,12.6793,12.7067,173000.0
2007-08-24 14:45:00,13.88,13.9,13.84,13.87,418000.0,12.7067,12.725,12.6701,12.6976,418000.0
2007-08-24 14:50:00,13.85,13.89,13.82,13.83,554000.0,12.6793,12.7159,12.6518,12.661,554000.0
2007-08-24 14:55:00,13.83,13.86,13.83,13.85,273000.0,12.661,12.6884,12.661,12.6793,273000.0
2007-08-24 15:00:00,13.86,13.88,13.84,13.88,226000.0,12.6884,12.7067,12.6701,12.7067,226000.0
2007-08-24 15:05:00,13.88,13.9,13.85,13.87,276000.0,12.7067,12.725,12.6793,12.6976,276000.0
2007-08-24 15:10:00,13.88,13.9,13.88,13.89,228000.0,12.7067,12.725,12.7067,12.7159,228000.0
2007-08-24 15:15:00,13.9,13.94,13.88,13.9,328000.0,12.725,12.7617,12.7067,12.725,328000.0
2007-08-24 15:20:00,13.9,13.92,13.87,13.89,309000.0,12.725,12.7433,12.6976,12.7159,309000.0
2007-08-24 15:25:00,13.9,13.92,13.89,13.91,169000.0,12.725,12.7433,12.7159,12.7342,169000.0
2007-08-24 15:30:00,13.92,13.97,13.92,13.95,510000.0,12.7433,12.7891,12.7433,12.7708,510000.0
2007-08-24 15:35:00,13.95,14.0,13.94,14.0,331000.0,12.7708,12.8166,12.7617,12.8166,331000.0
2007-08-24 15:40:00,13.99,14.02,13.99,14.01,507000.0,12.8074,12.8349,12.8074,12.8257,507000.0
2007-08-24 15:45:00,14.01,14.01,13.96,13.96,340000.0,12.8257,12.8257,12.78,12.78,340000.0
2007-08-24 15:50:00,13.97,13.99,13.95,13.95,341000.0,12.7891,12.8074,12.7708,12.7708,341000.0
2007-08-24 15:55:00,13.96,13.97,13.95,13.96,464000.0,12.78,12.7891,12.7708,12.78,464000.0
2007-08-27 09:30:00,13.84,13.9,13.69,13.75,857000.0,12.6701,12.725,12.5328,12.5877,857000.0
2007-08-27 09:35:00,13.75,13.89,13.75,13.83,262000.0,12.5877,12.7159,12.5877,12.661,262000.0
2007-08-27 09:40:00,13.83,13.88,13.81,13.88,317000.0,12.661,12.7067,12.6426,12.7067,317000.0
2007-08-27 09:45:00,13.88,13.94,13.83,13.93,273000.0,12.7067,12.7617,12.661,12.7525,273000.0
2007-08-27 09:50:00,13.93,14.06,13.91,14.04,563000.0,12.7525,12.8715,12.7342,12.8532,563000.0
2007-08-27 09:55:00,14.04,14.04,14.01,14.01,455000.0,12.8532,12.8532,12.8257,12.8257,455000.0
2007-08-27 10:00:00,14.02,14.04,13.98,13.99,370000.0,12.8349,12.8532,12.7983,12.8074,370000.0
2007-08-27 10:05:00,13.99,14.03,13.98,14.02,238000.0,12.8074,12.844,12.7983,12.8349,238000.0
2007-08-27 10:10:00,14.01,14.04,13.99,14.04,418000.0,12.8257,12.8532,12.8074,12.8532,418000.0
2007-08-27 10:15:00,14.04,14.09,14.02,14.07,325000.0,12.8532,12.899,12.8349,12.8807,325000.0
2007-08-27 10:20:00,14.08,14.08,14.03,14.06,363000.0,12.8898,12.8898,12.844,12.8715,363000.0
2007-08-27 10:25:00,14.06,14.06,14.0,14.02,159000.0,12.8715,12.8715,12.8166,12.8349,159000.0
2007-08-27 10:30:00,14.02,14.02,13.92,13.95,358000.0,12.8349,12.8349,12.7433,12.7708,358000.0
2007-08-27 10:35:00,13.94,13.94,13.85,13.88,590000.0,12.7617,12.7617,12.6793,12.7067,590000.0
2007-08-27 10:40:00,13.87,13.89,13.86,13.88,337000.0,12.6976,12.7159,12.6884,12.7067,337000.0
2007-08-27 10:45:00,13.87,13.89,13.87,13.89,126000.0,12.6976,12.7159,12.6976,12.7159,126000.0
2007-08-27 10:50:00,13.89,13.91,13.88,13.89,217000.0,12.7159,12.7342,12.7067,12.7159,217000.0
2007-08-27 10:55:00,13.89,13.91,13.86,13.88,386000.0,12.7159,12.7342,12.6884,12.7067,386000.0
2007-08-27 11:00:00,13.88,13.89,13.84,13.86,150000.0,12.7067,12.7159,12.6701,12.6884,150000.0
2007-08-27 11:05:00,13.86,13.86,13.79,13.81,329000.0,12.6884,12.6884,12.6243,12.6426,329000.0
2007-08-27 11:10:00,13.81,13.83,13.79,13.82,210000.0,12.6426,12.661,12.6243,12.6518,210000.0
2007-08-27 11:15:00,13.83,13.87,13.83,13.85,144000.0,12.661,12.6976,12.661,12.6793,144000.0
2007-08-27 11:20:00,13.85,13.87,13.85,13.85,163000.0,12.6793,12.6976,12.6793,12.6793,163000.0
2007-08-27 11:25:00,13.85,13.86,13.84,13.85,98000.0,12.6793,12.6884,12.6701,12.6793,98000.0
2007-08-27 11:30:00,13.84,13.85,13.82,13.83,143000.0,12.6701,12.6793,12.6518,12.661,143000.0
2007-08-27 11:35:00,13.83,13.84,13.82,13.83,146000.0,12.661,12.6701,12.6518,12.661,146000.0
2007-08-27 11:40:00,13.83,13.85,13.82,13.85,106000.0,12.661,12.6793,12.6518,12.6793,106000.0
2007-08-27 11:45:00,13.85,13.86,13.83,13.84,69000.0,12.6793,12.6884,12.661,12.6701,69000.0
2007-08-27 11:50:00,13.84,13.84,13.82,13.82,67000.0,12.6701,12.6701,12.6518,12.6518,67000.0
2007-08-27 11:55:00,13.82,13.83,13.8,13.81,258000.0,12.6518,12.661,12.6335,12.6426,258000.0
2007-08-27 12:00:00,13.8,13.81,13.75,13.77,286000.0,12.6335,12.6426,12.5877,12.606,286000.0
2007-08-27 12:05:00,13.77,13.78,13.76,13.76,78000.0,12.606,12.6152,12.5969,12.5969,78000.0
2007-08-27 12:10:00,13.76,13.81,13.75,13.81,97000.0,12.5969,12.6426,12.5877,12.6426,97000.0
2007-08-27 12:15:00,13.82,13.83,13.8,13.82,99000.0,12.6518,12.661,12.6335,12.6518,99000.0
2007-08-27 12:20:00,13.82,13.82,13.77,13.8,145000.0,12.6518,12.6518,12.606,12.6335,145000.0
2007-08-27 12:25:00,13.8,13.83,13.79,13.82,95000.0,12.6335,12.661,12.6243,12.6518,95000.0
2007-08-27 12:30:00,13.82,13.83,13.82,13.83,39000.0,12.6518,12.661,12.6518,12.661,39000.0
2007-08-27 12:35:00,13.83,13.84,13.81,13.83,127000.0,12.661,12.6701,12.6426,12.661,127000.0
2007-08-27 12:40:00,13.84,13.86,13.84,13.86,66000.0,12.6701,12.6884,12.6701,12.6884,66000.0
2007-08-27 12:45:00,13.86,13.89,13.82,13.83,178000.0,12.6884,12.7159,12.6518,12.661,178000.0
2007-08-27 12:50:00,13.83,13.84,13.81,13.82,48000.0,12.661,12.6701,12.6426,12.6518,48000.0
2007-08-27 12:55:00,13.82,13.82,13.8,13.81,80000.0,12.6518,12.6518,12.6335,12.6426,80000.0
2007-08-27 13:00:00,13.81,13.83,13.8,13.82,91000.0,12.6426,12.661,12.6335,12.6518,91000.0
2007-08-27 13:05:00,13.81,13.87,13.81,13.86,142000.0,12.6426,12.6976,12.6426,12.6884,142000.0
2007-08-27 13:10:00,13.85,13.86,13.83,13.83,95000.0,12.6793,12.6884,12.661,12.661,95000.0
2007-08-27 13:15:00,13.82,13.83,13.82,13.83,103000.0,12.6518,12.661,12.6518,12.661,103000.0
2007-08-27 13:20:00,13.83,13.83,13.82,13.83,37000.0,12.661,12.661,12.6518,12.661,37000.0
2007-08-27 13:25:00,13.83,13.85,13.82,13.85,78000.0,12.661,12.6793,12.6518,12.6793,78000.0
2007-08-27 13:30:00,13.85,13.85,13.84,13.84,37000.0,12.6793,12.6793,12.6701,12.6701,37000.0
2007-08-27 13:35:00,13.84,13.84,13.81,13.82,88000.0,12.6701,12.6701,12.6426,12.6518,88000.0
2007-08-27 13:40:00,13.82,13.85,13.82,13.85,88000.0,12.6518,12.6793,12.6518,12.6793,88000.0
2007-08-27 13:45:00,13.85,13.86,13.85,13.86,61000.0,12.6793,12.6884,12.6793,12.6884,61000.0
2007-08-27 13:50:00,13.86,13.86,13.8,13.82,144000.0,12.6884,12.6884,12.6335,12.6518,144000.0
2007-08-27 13:55:00,13.82,13.82,13.8,13.81,131000.0,12.6518,12.6518,12.6335,12.6426,131000.0
2007-08-27 14:00:00,13.81,13.82,13.8,13.8,84000.0,12.6426,12.6518,12.6335,12.6335,84000.0
2007-08-27 14:05:00,13.81,13.82,13.8,13.81,131000.0,12.6426,12.6518,12.6335,12.6426,131000.0
2007-08-27 14:10:00,13.81,13.82,13.8,13.81,143000.0,12.6426,12.6518,12.6335,12.6426,143000.0
2007-08-27 14:15:00,13.81,13.83,13.81,13.82,87000.0,12.6426,12.661,12.6426,12.6518,87000.0
2007-08-27 14:20:00,13.83,13.84,13.83,13.83,91000.0,12.661,12.6701,12.661,12.661,91000.0
2007-08-27 14:25:00,13.83,13.84,13.83,13.84,48000.0,12.661,12.6701,12.661,12.6701,48000.0
2007-08-27 14:30:00,13.84,13.87,13.83,13.87,174000.0,12.6701,12.6976,12.661,12.6976,174000.0
2007-08-27 14:35:00,13.86,13.95,13.85,13.94,289000.0,12.6884,12.7708,12.6793,12.7617,289000.0
2007-08-27 14:40:00,13.95,13.95,13.91,13.92,141000.0,12.7708,12.7708,12.7342,12.7433,141000.0
2007-08-27 14:45:00,13.92,13.92,13.88,13.88,51000.0,12.7433,12.7433,12.7067,12.7067,51000.0
2007-08-27 14:50:00,13.88,13.9,13.87,13.89,60000.0,12.7067,12.725,12.6976,12.7159,60000.0
2007-08-27 14:55:00,13.91,13.93,13.86,13.89,132000.0,12.7342,12.7525,12.6884,12.7159,132000.0
2007-08-27 15:00:00,13.9,13.9,13.85,13.85,123000.0,12.725,12.725,12.6793,12.6793,123000.0
2007-08-27 15:05:00,13.85,13.85,13.81,13.82,294000.0,12.6793,12.6793,12.6426,12.6518,294000.0
2007-08-27 15:10:00,13.82,13.82,13.78,13.79,174000.0,12.6518,12.6518,12.6152,12.6243,174000.0
2007-08-27 15:15:00,13.79,13.79,13.73,13.74,336000.0,12.6243,12.6243,12.5694,12.5786,336000.0
2007-08-27 15:20:00,13.75,13.75,13.73,13.75,317000.0,12.5877,12.5877,12.5694,12.5877,317000.0
2007-08-27 15:25:00,13.75,13.78,13.72,13.78,284000.0,12.5877,12.6152,12.5602,12.6152,284000.0
2007-08-27 15:30:00,13.78,13.84,13.76,13.82,297000.0,12.6152,12.6701,12.5969,12.6518,297000.0
2007-08-27 15:35:00,13.82,13.83,13.8,13.82,189000.0,12.6518,12.661,12.6335,12.6518,189000.0
2007-08-27 15:40:00,13.82,13.86,13.79,13.8,505000.0,12.6518,12.6884,12.6243,12.6335,505000.0
2007-08-27 15:45:00,13.79,13.85,13.73,13.84,531000.0,12.6243,12.6793,12.5694,12.6701,531000.0
2007-08-27 15:50:00,13.84,13.86,13.81,13.84,402000.0,12.6701,12.6884,12.6426,12.6701,402000.0
2007-08-27 15:55:00,13.84,13.87,13.79,13.81,775000.0,12.6701,12.6976,12.6243,12.6426,775000.0
2007-08-28 09:30:00,13.64,13.75,13.5,13.56,945000.0,12.487,12.5877,12.3588,12.4138,945000.0
2007-08-28 09:35:00,13.56,13.59,13.45,13.49,878000.0,12.4138,12.4412,12.3131,12.3497,878000.0
2007-08-28 09:40:00,13.49,13.53,13.46,13.51,788000.0,12.3497,12.3863,12.3222,12.368,788000.0
2007-08-28 09:45:00,13.51,13.52,13.45,13.47,772000.0,12.368,12.3772,12.3131,12.3314,772000.0
2007-08-28 09:50:00,13.49,13.49,13.38,13.39,1251000.0,12.3497,12.3497,12.249,12.2581,1251000.0
2007-08-28 09:55:00,13.39,13.39,13.31,13.36,1117000.0,12.2581,12.2581,12.1849,12.2307,1117000.0
2007-08-28 10:00:00,13.35,13.38,13.28,13.36,1601000.0,12.2215,12.249,12.1574,12.2307,1601000.0
2007-08-28 10:05:00,13.35,13.37,13.31,13.32,630000.0,12.2215,12.2398,12.1849,12.1941,630000.0
2007-08-28 10:10:00,13.32,13.33,13.27,13.29,1011000.0,12.1941,12.2032,12.1483,12.1666,1011000.0
2007-08-28 10:15:00,13.29,13.32,13.28,13.31,865000.0,12.1666,12.1941,12.1574,12.1849,865000.0
2007-08-28 10:20:00,13.31,13.35,13.28,13.29,657000.0,12.1849,12.2215,12.1574,12.1666,657000.0
2007-08-28 10:25:00,13.3,13.31,13.27,13.28,617000.0,12.1758,12.1849,12.1483,12.1574,617000.0
2007-08-28 10:30:00,13.28,13.28,13.13,13.2,2070000.0,12.1574,12.1574,12.0201,12.0842,2070000.0
2007-08-28 10:35:00,13.2,13.3,13.18,13.21,992000.0,12.0842,12.1758,12.0659,12.0934,992000.0
2007-08-28 10:40:00,13.21,13.22,13.19,13.21,720000.0,12.0934,12.1025,12.075,12.0934,720000.0
2007-08-28 10:45:00,13.21,13.22,13.16,13.19,786000.0,12.0934,12.1025,12.0476,12.075,786000.0
2007-08-28 10:50:00,13.19,13.21,13.14,13.15,656000.0,12.075,12.0934,12.0293,12.0384,656000.0
2007-08-28 10:55:00,13.14,13.19,13.11,13.11,625000.0,12.0293,12.075,12.0018,12.0018,625000.0
2007-08-28 11:00:00,13.11,13.16,13.1,13.13,672000.0,12.0018,12.0476,11.9927,12.0201,672000.0
2007-08-28 11:05:00,13.11,13.15,13.11,13.13,422000.0,12.0018,12.0384,12.0018,12.0201,422000.0
2007-08-28 11:10:00,13.13,13.16,13.09,13.12,666000.0,12.0201,12.0476,11.9835,12.011,666000.0
2007-08-28 11:15:00,13.12,13.16,13.11,13.15,292000.0,12.011,12.0476,12.0018,12.0384,292000.0
2007-08-28 11:20:00,13.16,13.16,13.08,13.1,700000.0,12.0476,12.0476,11.9743,11.9927,700000.0
2007-08-28 11:25:00,13.1,13.14,13.07,13.13,605000.0,11.9927,12.0293,11.9652,12.0201,605000.0
2007-08-28 11:30:00,13.12,13.16,13.11,13.15,372000.0,12.011,12.0476,12.0018,12.0384,372000.0
2007-08-28 11:35:00,13.14,13.15,13.11,13.13,316000.0,12.0293,12.0384,12.0018,12.0201,316000.0
2007-08-28 11:40:00,13.13,13.15,13.08,13.08,385000.0,12.0201,12.0384,11.9743,11.9743,385000.0
2007-08-28 11:45:00,13.08,13.11,13.08,13.11,354000.0,11.9743,12.0018,11.9743,12.0018,354000.0
2007-08-28 11:50:00,13.11,13.13,13.1,13.12,294000.0,12.0018,12.0201,11.9927,12.011,294000.0
2007-08-28 11:55:00,13.12,13.13,13.1,13.11,369000.0,12.011,12.0201,11.9927,12.0018,369000.0
2007-08-28 12:00:00,13.11,13.13,13.06,13.09,573000.0,12.0018,12.0201,11.956,11.9835,573000.0
2007-08-28 12:05:00,13.09,13.09,13.06,13.08,303000.0,11.9835,11.9835,11.956,11.9743,303000.0
2007-08-28 12:10:00,13.08,13.09,13.06,13.09,299000.0,11.9743,11.9835,11.956,11.9835,299000.0
2007-08-28 12:15:00,13.09,13.12,13.09,13.11,219000.0,11.9835,12.011,11.9835,12.0018,219000.0
2007-08-28 12:20:00,13.11,13.14,13.11,13.14,264000.0,12.0018,12.0293,12.0018,12.0293,264000.0
2007-08-28 12:25:00,13.13,13.19,13.13,13.17,342000.0,12.0201,12.075,12.0201,12.0567,342000.0
2007-08-28 12:30:00,13.17,13.2,13.17,13.18,340000.0,12.0567,12.0842,12.0567,12.0659,340000.0
2007-08-28 12:35:00,13.18,13.21,13.18,13.2,335000.0,12.0659,12.0934,12.0659,12.0842,335000.0
2007-08-28 12:40:00,13.19,13.2,13.12,13.16,351000.0,12.075,12.0842,12.011,12.0476,351000.0
2007-08-28 12:45:00,13.16,13.17,13.13,13.14,212000.0,12.0476,12.0567,12.0201,12.0293,212000.0
2007-08-28 12:50:00,13.13,13.19,13.12,13.17,128000.0,12.0201,12.075,12.011,12.0567,128000.0
2007-08-28 12:55:00,13.17,13.18,13.15,13.17,185000.0,12.0567,12.0659,12.0384,12.0567,185000.0
2007-08-28 13:00:00,13.18,13.19,13.17,13.17,162000.0,12.0659,12.075,12.0567,12.0567,162000.0
2007-08-28 13:05:00,13.17,13.17,13.1,13.13,244000.0,12.0567,12.0567,11.9927,12.0201,244000.0
2007-08-28 13:10:00,13.13,13.13,13.11,13.12,145000.0,12.0201,12.0201,12.0018,12.011,145000.0
2007-08-28 13:15:00,13.11,13.12,13.1,13.11,429000.0,12.0018,12.011,11.9927,12.0018,429000.0
2007-08-28 13:20:00,13.1,13.11,13.08,13.09,339000.0,11.9927,12.0018,11.9743,11.9835,339000.0
2007-08-28 13:25:00,13.08,13.12,13.08,13.1,166000.0,11.9743,12.011,11.9743,11.9927,166000.0
2007-08-28 13:30:00,13.1,13.11,13.08,13.08,151000.0,11.9927,12.0018,11.9743,11.9743,151000.0
2007-08-28 13:35:00,13.08,13.13,13.08,13.13,314000.0,11.9743,12.0201,11.9743,12.0201,314000.0
2007-08-28 13:40:00,13.12,13.14,13.12,13.13,199000.0,12.011,12.0293,12.011,12.0201,199000.0
2007-08-28 13:45:00,13.14,13.16,13.12,13.16,532000.0,12.0293,12.0476,12.011,12.0476,532000.0
2007-08-28 13:50:00,13.16,13.21,13.16,13.2,405000.0,12.0476,12.0934,12.0476,12.0842,405000.0
2007-08-28 13:55:00,13.2,13.24,13.19,13.22,441000.0,12.0842,12.1208,12.075,12.1025,441000.0
2007-08-28 14:00:00,13.23,13.24,13.16,13.16,856000.0,12.1117,12.1208,12.0476,12.0476,856000.0
2007-08-28 14:05:00,13.14,13.24,13.13,13.2,485000.0,12.0293,12.1208,12.0201,12.0842,485000.0
2007-08-28 14:10:00,13.21,13.22,13.09,13.09,589000.0,12.0934,12.1025,11.9835,11.9835,589000.0
2007-08-28 14:15:00,13.09,13.15,13.09,13.13,393000.0,11.9835,12.0384,11.9835,12.0201,393000.0
2007-08-28 14:20:00,13.12,13.14,13.11,13.13,290000.0,12.011,12.0293,12.0018,12.0201,290000.0
2007-08-28 14:25:00,13.12,13.16,13.12,13.16,321000.0,12.011,12.0476,12.011,12.0476,321000.0
2007-08-28 14:30:00,13.16,13.19,13.13,13.18,424000.0,12.0476,12.075,12.0201,12.0659,424000.0
2007-08-28 14:35:00,13.18,13.19,13.13,13.16,323000.0,12.0659,12.075,12.0201,12.0476,323000.0
2007-08-28 14:40:00,13.15,13.18,13.13,13.17,451000.0,12.0384,12.0659,12.0201,12.0567,451000.0
2007-08-28 14:45:00,13.18,13.2,13.17,13.18,205000.0,12.0659,12.0842,12.0567,12.0659,205000.0
2007-08-28 14:50:00,13.18,13.19,13.17,13.17,242000.0,12.0659,12.075,12.0567,12.0567,242000.0
2007-08-28 14:55:00,13.17,13.17,13.07,13.09,562000.0,12.0567,12.0567,11.9652,11.9835,562000.0
2007-08-28 15:00:00,13.09,13.11,13.07,13.09,613000.0,11.9835,12.0018,11.9652,11.9835,613000.0
2007-08-28 15:05:00,13.09,13.1,13.04,13.07,571000.0,11.9835,11.9927,11.9377,11.9652,571000.0
2007-08-28 15:10:00,13.07,13.11,13.06,13.1,445000.0,11.9652,12.0018,11.956,11.9927,445000.0
2007-08-28 15:15:00,13.1,13.12,13.09,13.09,237000.0,11.9927,12.011,11.9835,11.9835,237000.0
2007-08-28 15:20:00,13.09,13.1,13.05,13.06,392000.0,11.9835,11.9927,11.9469,11.956,392000.0
2007-08-28 15:25:00,13.06,13.07,13.04,13.06,441000.0,11.956,11.9652,11.9377,11.956,441000.0
2007-08-28 15:30:00,13.06,13.06,13.01,13.03,579000.0,11.956,11.956,11.9103,11.9286,579000.0
2007-08-28 15:35:00,13.03,13.07,13.02,13.05,621000.0,11.9286,11.9652,11.9194,11.9469,621000.0
2007-08-28 15:40:00,13.05,13.13,13.03,13.12,705000.0,11.9469,12.0201,11.9286,12.011,705000.0
2007-08-28 15:45:00,13.12,13.19,13.12,13.17,1346000.0,12.011,12.075,12.011,12.0567,1346000.0
2007-08-28 15:50:00,13.17,13.18,13.13,13.17,841000.0,12.0567,12.0659,12.0201,12.0567,841000.0
2007-08-28 15:55:00,13.17,13.18,13.12,13.16,1251000.0,12.0567,12.0659,12.011,12.0476,1251000.0
2007-08-29 09:30:00,13.34,13.4,13.3,13.32,576000.0,12.2124,12.2673,12.1758,12.1941,576000.0
2007-08-29 09:35:00,13.32,13.32,13.26,13.31,681000.0,12.1941,12.1941,12.1391,12.1849,681000.0
2007-08-29 09:40:00,13.31,13.33,13.22,13.24,513000.0,12.1849,12.2032,12.1025,12.1208,513000.0
2007-08-29 09:45:00,13.24,13.3,13.21,13.26,665000.0,12.1208,12.1758,12.0934,12.1391,665000.0
2007-08-29 09:50:00,13.26,13.26,13.18,13.18,618000.0,12.1391,12.1391,12.0659,12.0659,618000.0
2007-08-29 09:55:00,13.18,13.2,13.11,13.19,651000.0,12.0659,12.0842,12.0018,12.075,651000.0
2007-08-29 10:00:00,13.18,13.19,13.13,13.13,286000.0,12.0659,12.075,12.0201,12.0201,286000.0
2007-08-29 10:05:00,13.14,13.18,13.12,13.17,438000.0,12.0293,12.0659,12.011,12.0567,438000.0
2007-08-29 10:10:00,13.17,13.21,13.15,13.15,330000.0,12.0567,12.0934,12.0384,12.0384,330000.0
2007-08-29 10:15:00,13.15,13.2,13.15,13.2,309000.0,12.0384,12.0842,12.0384,12.0842,309000.0
2007-08-29 10:20:00,13.19,13.26,13.18,13.25,681000.0,12.075,12.1391,12.0659,12.13,681000.0
2007-08-29 10:25:00,13.25,13.25,13.13,13.15,578000.0,12.13,12.13,12.0201,12.0384,578000.0
2007-08-29 10:30:00,13.15,13.17,13.13,13.13,344000.0,12.0384,12.0567,12.0201,12.0201,344000.0
2007-08-29 10:35:00,13.13,13.16,13.11,13.11,351000.0,12.0201,12.0476,12.0018,12.0018,351000.0
2007-08-29 10:40:00,13.11,13.16,13.11,13.12,691000.0,12.0018,12.0476,12.0018,12.011,691000.0
2007-08-29 10:45:00,13.13,13.15,13.04,13.06,671000.0,12.0201,12.0384,11.9377,11.956,671000.0
2007-08-29 10:50:00,13.06,13.1,13.01,13.09,642000.0,11.956,11.9927,11.9103,11.9835,642000.0
2007-08-29 10:55:00,13.09,13.13,13.07,13.13,486000.0,11.9835,12.0201,11.9652,12.0201,486000.0
2007-08-29 11:00:00,13.12,13.2,13.1,13.18,469000.0,12.011,12.0842,11.9927,12.0659,469000.0
2007-08-29 11:05:00,13.17,13.19,13.15,13.16,338000.0,12.0567,12.075,12.0384,12.0476,338000.0
2007-08-29 11:10:00,13.16,13.16,13.07,13.1,336000.0,12.0476,12.0476,11.9652,11.9927,336000.0
2007-08-29 11:15:00,13.11,13.11,13.01,13.04,333000.0,12.0018,12.0018,11.9103,11.9377,333000.0
2007-08-29 11:20:00,13.03,13.04,13.0,13.01,304000.0,11.9286,11.9377,11.9011,11.9103,304000.0
2007-08-29 11:25:00,13.01,13.07,13.01,13.04,294000.0,11.9103,11.9652,11.9103,11.9377,294000.0
2007-08-29 11:30:00,13.04,13.15,13.04,13.08,342000.0,11.9377,12.0384,11.9377,11.9743,342000.0
2007-08-29 11:35:00,13.08,13.16,13.08,13.16,368000.0,11.9743,12.0476,11.9743,12.0476,368000.0
2007-08-29 11:40:00,13.16,13.24,13.16,13.21,582000.0,12.0476,12.1208,12.0476,12.0934,582000.0
2007-08-29 11:45:00,13.22,13.25,13.21,13.24,685000.0,12.1025,12.13,12.0934,12.1208,685000.0
2007-08-29 11:50:00,13.23,13.24,13.18,13.19,267000.0,12.1117,12.1208,12.0659,12.075,267000.0
2007-08-29 11:55:00,13.19,13.19,13.14,13.18,354000.0,12.075,12.075,12.0293,12.0659,354000.0
2007-08-29 12:00:00,13.18,13.22,13.18,13.2,248000.0,12.0659,12.1025,12.0659,12.0842,248000.0
2007-08-29 12:05:00,13.2,13.2,13.15,13.15,160000.0,12.0842,12.0842,12.0384,12.0384,160000.0
2007-08-29 12:10:00,13.15,13.2,13.15,13.18,121000.0,12.0384,12.0842,12.0384,12.0659,121000.0
2007-08-29 12:15:00,13.19,13.19,13.13,13.15,226000.0,12.075,12.075,12.0201,12.0384,226000.0
2007-08-29 12:20:00,13.16,13.2,13.15,13.19,156000.0,12.0476,12.0842,12.0384,12.075,156000.0
2007-08-29 12:25:00,13.2,13.2,13.14,13.15,168000.0,12.0842,12.0842,12.0293,12.0384,168000.0
2007-08-29 12:30:00,13.14,13.18,13.14,13.17,194000.0,12.0293,12.0659,12.0293,12.0567,194000.0
2007-08-29 12:35:00,13.18,13.18,13.16,13.16,113000.0,12.0659,12.0659,12.0476,12.0476,113000.0
2007-08-29 12:40:00,13.16,13.17,13.15,13.17,63000.0,12.0476,12.0567,12.0384,12.0567,63000.0
2007-08-29 12:45:00,13.17,13.17,13.15,13.15,95000.0,12.0567,12.0567,12.0384,12.0384,95000.0
2007-08-29 12:50:00,13.15,13.15,13.1,13.11,226000.0,12.0384,12.0384,11.9927,12.0018,226000.0
2007-08-29 12:55:00,13.11,13.12,13.08,13.11,217000.0,12.0018,12.011,11.9743,12.0018,217000.0
2007-08-29 13:00:00,13.1,13.19,13.1,13.19,320000.0,11.9927,12.075,11.9927,12.075,320000.0
2007-08-29 13:05:00,13.19,13.2,13.17,13.19,217000.0,12.075,12.0842,12.0567,12.075,217000.0
2007-08-29 13:10:00,13.19,13.19,13.16,13.18,171000.0,12.075,12.075,12.0476,12.0659,171000.0
2007-08-29 13:15:00,13.18,13.18,13.15,13.15,97000.0,12.0659,12.0659,12.0384,12.0384,97000.0
2007-08-29 13:20:00,13.15,13.18,13.14,13.15,169000.0,12.0384,12.0659,12.0293,12.0384,169000.0
2007-08-29 13:25:00,13.16,13.16,13.13,13.15,90000.0,12.0476,12.0476,12.0201,12.0384,90000.0
2007-08-29 13:30:00,13.15,13.18,13.13,13.17,133000.0,12.0384,12.0659,12.0201,12.0567,133000.0
2007-08-29 13:35:00,13.17,13.17,13.13,13.15,156000.0,12.0567,12.0567,12.0201,12.0384,156000.0
2007-08-29 13:40:00,13.16,13.16,13.15,13.15,67000.0,12.0476,12.0476,12.0384,12.0384,67000.0
2007-08-29 13:45:00,13.16,13.16,13.13,13.15,193000.0,12.0476,12.0476,12.0201,12.0384,193000.0
2007-08-29 13:50:00,13.15,13.15,13.13,13.14,147000.0,12.0384,12.0384,12.0201,12.0293,147000.0
2007-08-29 13:55:00,13.14,13.15,13.13,13.14,132000.0,12.0293,12.0384,12.0201,12.0293,132000.0
2007-08-29 14:00:00,13.14,13.19,13.14,13.18,228000.0,12.0293,12.075,12.0293,12.0659,228000.0
2007-08-29 14:05:00,13.19,13.19,13.16,13.17,216000.0,12.075,12.075,12.0476,12.0567,216000.0
2007-08-29 14:10:00,13.18,13.19,13.16,13.17,129000.0,12.0659,12.075,12.0476,12.0567,129000.0
2007-08-29 14:15:00,13.17,13.19,13.13,13.14,432000.0,12.0567,12.075,12.0201,12.0293,432000.0
2007-08-29 14:20:00,13.14,13.17,13.13,13.16,207000.0,12.0293,12.0567,12.0201,12.0476,207000.0
2007-08-29 14:25:00,13.16,13.17,13.16,13.16,78000.0,12.0476,12.0567,12.0476,12.0476,78000.0
2007-08-29 14:30:00,13.17,13.22,13.16,13.2,256000.0,12.0567,12.1025,12.0476,12.0842,256000.0
2007-08-29 14:35:00,13.19,13.27,13.19,13.26,779000.0,12.075,12.1483,12.075,12.1391,779000.0
2007-08-29 14:40:00,13.27,13.3,13.24,13.27,610000.0,12.1483,12.1758,12.1208,12.1483,610000.0
2007-08-29 14:45:00,13.27,13.27,13.22,13.24,359000.0,12.1483,12.1483,12.1025,12.1208,359000.0
2007-08-29 14:50:00,13.24,13.26,13.24,13.24,245000.0,12.1208,12.1391,12.1208,12.1208,245000.0
2007-08-29 14:55:00,13.24,13.26,13.23,13.24,325000.0,12.1208,12.1391,12.1117,12.1208,325000.0
2007-08-29 15:00:00,13.24,13.27,13.24,13.25,365000.0,12.1208,12.1483,12.1208,12.13,365000.0
2007-08-29 15:05:00,13.25,13.3,13.24,13.28,393000.0,12.13,12.1758,12.1208,12.1574,393000.0
2007-08-29 15:10:00,13.28,13.31,13.28,13.3,295000.0,12.1574,12.1849,12.1574,12.1758,295000.0
2007-08-29 15:15:00,13.3,13.32,13.29,13.31,578000.0,12.1758,12.1941,12.1666,12.1849,578000.0
2007-08-29 15:20:00,13.31,13.41,13.3,13.41,1222000.0,12.1849,12.2765,12.1758,12.2765,1222000.0
2007-08-29 15:25:00,13.41,13.43,13.34,13.38,995000.0,12.2765,12.2948,12.2124,12.249,995000.0
2007-08-29 15:30:00,13.38,13.43,13.37,13.43,669000.0,12.249,12.2948,12.2398,12.2948,669000.0
2007-08-29 15:35:00,13.43,13.51,13.42,13.48,1086000.0,12.2948,12.368,12.2856,12.3405,1086000.0
2007-08-29 15:40:00,13.48,13.49,13.4,13.41,799000.0,12.3405,12.3497,12.2673,12.2765,799000.0
2007-08-29 15:45:00,13.41,13.46,13.4,13.41,609000.0,12.2765,12.3222,12.2673,12.2765,609000.0
2007-08-29 15:50:00,13.41,13.43,13.39,13.42,449000.0,12.2765,12.2948,12.2581,12.2856,449000.0
2007-08-29 15:55:00,13.41,13.42,13.34,13.34,1254000.0,12.2765,12.2856,12.2124,12.2124,1254000.0
2007-08-30 09:30:00,13.1,13.15,13.03,13.11,787000.0,11.9927,12.0384,11.9286,12.0018,787000.0
2007-08-30 09:35:00,13.12,13.2,13.12,13.18,478000.0,12.011,12.0842,12.011,12.0659,478000.0
2007-08-30 09:40:00,13.18,13.27,13.16,13.26,653000.0,12.0659,12.1483,12.0476,12.1391,653000.0
2007-08-30 09:45:00,13.27,13.29,13.21,13.21,513000.0,12.1483,12.1666,12.0934,12.0934,513000.0
2007-08-30 09:50:00,13.21,13.22,13.18,13.21,504000.0,12.0934,12.1025,12.0659,12.0934,504000.0
2007-08-30 09:55:00,13.21,13.22,13.14,13.16,392000.0,12.0934,12.1025,12.0293,12.0476,392000.0
2007-08-30 10:00:00,13.16,13.17,13.12,13.15,400000.0,12.0476,12.0567,12.011,12.0384,400000.0
2007-08-30 10:05:00,13.15,13.17,13.13,13.17,491000.0,12.0384,12.0567,12.0201,12.0567,491000.0
2007-08-30 10:10:00,13.16,13.17,13.08,13.11,589000.0,12.0476,12.0567,11.9743,12.0018,589000.0
2007-08-30 10:15:00,13.11,13.13,13.1,13.12,363000.0,12.0018,12.0201,11.9927,12.011,363000.0
2007-08-30 10:20:00,13.12,13.18,13.08,13.1,501000.0,12.011,12.0659,11.9743,11.9927,501000.0
2007-08-30 10:25:00,13.1,13.13,13.09,13.12,270000.0,11.9927,12.0201,11.9835,12.011,270000.0
2007-08-30 10:30:00,13.12,13.17,13.09,13.11,289000.0,12.011,12.0567,11.9835,12.0018,289000.0
2007-08-30 10:35:00,13.12,13.12,13.1,13.11,165000.0,12.011,12.011,11.9927,12.0018,165000.0
2007-08-30 10:40:00,13.11,13.16,13.1,13.16,342000.0,12.0018,12.0476,11.9927,12.0476,342000.0
2007-08-30 10:45:00,13.16,13.2,13.12,13.19,449000.0,12.0476,12.0842,12.011,12.075,449000.0
2007-08-30 10:50:00,13.19,13.25,13.19,13.22,504000.0,12.075,12.13,12.075,12.1025,504000.0
2007-08-30 10:55:00,13.22,13.23,13.19,13.21,163000.0,12.1025,12.1117,12.075,12.0934,163000.0
2007-08-30 11:00:00,13.21,13.25,13.19,13.24,564000.0,12.0934,12.13,12.075,12.1208,564000.0
2007-08-30 11:05:00,13.23,13.27,13.21,13.26,259000.0,12.1117,12.1483,12.0934,12.1391,259000.0
2007-08-30 11:10:00,13.26,13.33,13.25,13.31,539000.0,12.1391,12.2032,12.13,12.1849,539000.0
2007-08-30 11:15:00,13.31,13.4,13.31,13.39,371000.0,12.1849,12.2673,12.1849,12.2581,371000.0
2007-08-30 11:20:00,13.39,13.44,13.35,13.35,645000.0,12.2581,12.3039,12.2215,12.2215,645000.0
2007-08-30 11:25:00,13.34,13.37,13.33,13.35,218000.0,12.2124,12.2398,12.2032,12.2215,218000.0
2007-08-30 11:30:00,13.35,13.37,13.35,13.36,172000.0,12.2215,12.2398,12.2215,12.2307,172000.0
2007-08-30 11:35:00,13.36,13.37,13.35,13.35,180000.0,12.2307,12.2398,12.2215,12.2215,180000.0
2007-08-30 11:40:00,13.35,13.35,13.3,13.31,231000.0,12.2215,12.2215,12.1758,12.1849,231000.0
2007-08-30 11:45:00,13.31,13.32,13.27,13.28,172000.0,12.1849,12.1941,12.1483,12.1574,172000.0
2007-08-30 11:50:00,13.27,13.31,13.26,13.26,125000.0,12.1483,12.1849,12.1391,12.1391,125000.0
2007-08-30 11:55:00,13.26,13.3,13.26,13.3,110000.0,12.1391,12.1758,12.1391,12.1758,110000.0
2007-08-30 12:00:00,13.3,13.3,13.23,13.24,204000.0,12.1758,12.1758,12.1117,12.1208,204000.0
2007-08-30 12:05:00,13.23,13.24,13.18,13.21,279000.0,12.1117,12.1208,12.0659,12.0934,279000.0
2007-08-30 12:10:00,13.22,13.25,13.21,13.22,87000.0,12.1025,12.13,12.0934,12.1025,87000.0
2007-08-30 12:15:00,13.22,13.28,13.2,13.2,197000.0,12.1025,12.1574,12.0842,12.0842,197000.0
2007-08-30 12:20:00,13.2,13.26,13.17,13.22,340000.0,12.0842,12.1391,12.0567,12.1025,340000.0
2007-08-30 12:25:00,13.22,13.24,13.2,13.23,170000.0,12.1025,12.1208,12.0842,12.1117,170000.0
2007-08-30 12:30:00,13.22,13.25,13.21,13.24,130000.0,12.1025,12.13,12.0934,12.1208,130000.0
2007-08-30 12:35:00,13.25,13.27,13.22,13.27,185000.0,12.13,12.1483,12.1025,12.1483,185000.0
2007-08-30 12:40:00,13.27,13.28,13.23,13.28,110000.0,12.1483,12.1574,12.1117,12.1574,110000.0
2007-08-30 12:45:00,13.27,13.3,13.27,13.28,128000.0,12.1483,12.1758,12.1483,12.1574,128000.0
2007-08-30 12:50:00,13.27,13.28,13.27,13.28,40000.0,12.1483,12.1574,12.1483,12.1574,40000.0
2007-08-30 12:55:00,13.27,13.31,13.26,13.29,219000.0,12.1483,12.1849,12.1391,12.1666,219000.0
2007-08-30 13:00:00,13.29,13.31,13.29,13.31,118000.0,12.1666,12.1849,12.1666,12.1849,118000.0
2007-08-30 13:05:00,13.31,13.34,13.31,13.32,124000.0,12.1849,12.2124,12.1849,12.1941,124000.0
2007-08-30 13:10:00,13.33,13.34,13.31,13.31,133000.0,12.2032,12.2124,12.1849,12.1849,133000.0
2007-08-30 13:15:00,13.31,13.32,13.29,13.31,110000.0,12.1849,12.1941,12.1666,12.1849,110000.0
2007-08-30 13:20:00,13.31,13.32,13.31,13.31,46000.0,12.1849,12.1941,12.1849,12.1849,46000.0
2007-08-30 13:25:00,13.31,13.31,13.24,13.3,193000.0,12.1849,12.1849,12.1208,12.1758,193000.0
2007-08-30 13:30:00,13.3,13.31,13.25,13.28,347000.0,12.1758,12.1849,12.13,12.1574,347000.0
2007-08-30 13:35:00,13.27,13.33,13.27,13.33,182000.0,12.1483,12.2032,12.1483,12.2032,182000.0
2007-08-30 13:40:00,13.33,13.33,13.31,13.33,149000.0,12.2032,12.2032,12.1849,12.2032,149000.0
2007-08-30 13:45:00,13.33,13.35,13.33,13.34,150000.0,12.2032,12.2215,12.2032,12.2124,150000.0
2007-08-30 13:50:00,13.33,13.38,13.32,13.38,305000.0,12.2032,12.249,12.1941,12.249,305000.0
2007-08-30 13:55:00,13.38,13.38,13.36,13.38,192000.0,12.249,12.249,12.2307,12.249,192000.0
2007-08-30 14:00:00,13.38,13.4,13.32,13.39,314000.0,12.249,12.2673,12.1941,12.2581,314000.0
2007-08-30 14:05:00,13.38,13.39,13.36,13.37,104000.0,12.249,12.2581,12.2307,12.2398,104000.0
2007-08-30 14:10:00,13.36,13.37,13.33,13.33,197000.0,12.2307,12.2398,12.2032,12.2032,197000.0
2007-08-30 14:15:00,13.33,13.37,13.33,13.33,139000.0,12.2032,12.2398,12.2032,12.2032,139000.0
2007-08-30 14:20:00,13.33,13.33,13.28,13.31,223000.0,12.2032,12.2032,12.1574,12.1849,223000.0
2007-08-30 14:25:00,13.31,13.31,13.21,13.22,341000.0,12.1849,12.1849,12.0934,12.1025,341000.0
2007-08-30 14:30:00,13.22,13.23,13.19,13.21,300000.0,12.1025,12.1117,12.075,12.0934,300000.0
2007-08-30 14:35:00,13.21,13.24,13.21,13.21,217000.0,12.0934,12.1208,12.0934,12.0934,217000.0
2007-08-30 14:40:00,13.21,13.23,13.18,13.18,144000.0,12.0934,12.1117,12.0659,12.0659,144000.0
2007-08-30 14:45:00,13.18,13.2,13.14,13.14,194000.0,12.0659,12.0842,12.0293,12.0293,194000.0
2007-08-30 14:50:00,13.14,13.2,13.12,13.18,279000.0,12.0293,12.0842,12.011,12.0659,279000.0
2007-08-30 14:55:00,13.18,13.23,13.17,13.23,239000.0,12.0659,12.1117,12.0567,12.1117,239000.0
2007-08-30 15:00:00,13.22,13.25,13.2,13.24,459000.0,12.1025,12.13,12.0842,12.1208,459000.0
2007-08-30 15:05:00,13.24,13.25,13.2,13.25,194000.0,12.1208,12.13,12.0842,12.13,194000.0
2007-08-30 15:10:00,13.24,13.25,13.23,13.24,148000.0,12.1208,12.13,12.1117,12.1208,148000.0
2007-08-30 15:15:00,13.24,13.26,13.24,13.24,114000.0,12.1208,12.1391,12.1208,12.1208,114000.0
2007-08-30 15:20:00,13.24,13.27,13.22,13.26,182000.0,12.1208,12.1483,12.1025,12.1391,182000.0
2007-08-30 15:25:00,13.26,13.26,13.23,13.23,178000.0,12.1391,12.1391,12.1117,12.1117,178000.0
2007-08-30 15:30:00,13.23,13.26,13.23,13.25,182000.0,12.1117,12.1391,12.1117,12.13,182000.0
2007-08-30 15:35:00,13.25,13.28,13.24,13.26,288000.0,12.13,12.1574,12.1208,12.1391,288000.0
2007-08-30 15:40:00,13.26,13.27,13.24,13.24,423000.0,12.1391,12.1483,12.1208,12.1208,423000.0
2007-08-30 15:45:00,13.24,13.26,13.22,13.25,472000.0,12.1208,12.1391,12.1025,12.13,472000.0
2007-08-30 15:50:00,13.24,13.26,13.22,13.24,364000.0,12.1208,12.1391,12.1025,12.1208,364000.0
2007-08-30 15:55:00,13.24,13.25,13.22,13.22,391000.0,12.1208,12.13,12.1025,12.1025,391000.0
2007-08-31 09:30:00,13.57,13.66,13.55,13.57,782000.0,12.4229,12.5053,12.4046,12.4229,782000.0
2007-08-31 09:35:00,13.56,13.58,13.54,13.58,558000.0,12.4138,12.4321,12.3955,12.4321,558000.0
2007-08-31 09:40:00,13.58,13.62,13.54,13.56,613000.0,12.4321,12.4687,12.3955,12.4138,613000.0
2007-08-31 09:45:00,13.56,13.6,13.54,13.57,750000.0,12.4138,12.4504,12.3955,12.4229,750000.0
2007-08-31 09:50:00,13.56,13.62,13.56,13.59,420000.0,12.4138,12.4687,12.4138,12.4412,420000.0
2007-08-31 09:55:00,13.59,13.63,13.59,13.63,310000.0,12.4412,12.4779,12.4412,12.4779,310000.0
2007-08-31 10:00:00,13.64,13.69,13.54,13.59,1504000.0,12.487,12.5328,12.3955,12.4412,1504000.0
2007-08-31 10:05:00,13.58,13.65,13.5,13.54,741000.0,12.4321,12.4962,12.3588,12.3955,741000.0
2007-08-31 10:10:00,13.54,13.56,13.5,13.51,484000.0,12.3955,12.4138,12.3588,12.368,484000.0
2007-08-31 10:15:00,13.51,13.54,13.5,13.53,350000.0,12.368,12.3955,12.3588,12.3863,350000.0
2007-08-31 10:20:00,13.53,13.55,13.52,13.55,266000.0,12.3863,12.4046,12.3772,12.4046,266000.0
2007-08-31 10:25:00,13.54,13.59,13.52,13.58,210000.0,12.3955,12.4412,12.3772,12.4321,210000.0
2007-08-31 10:30:00,13.58,13.61,13.56,13.6,315000.0,12.4321,12.4595,12.4138,12.4504,315000.0
2007-08-31 10:35:00,13.6,13.67,13.6,13.66,635000.0,12.4504,12.5145,12.4504,12.5053,635000.0
2007-08-31 10:40:00,13.66,13.67,13.63,13.64,246000.0,12.5053,12.5145,12.4779,12.487,246000.0
2007-08-31 10:45:00,13.64,13.67,13.63,13.66,338000.0,12.487,12.5145,12.4779,12.5053,338000.0
2007-08-31 10:50:00,13.66,13.69,13.65,13.67,401000.0,12.5053,12.5328,12.4962,12.5145,401000.0
2007-08-31 10:55:00,13.67,13.68,13.66,13.67,307000.0,12.5145,12.5236,12.5053,12.5145,307000.0
2007-08-31 11:00:00,13.66,13.67,13.6,13.66,972000.0,12.5053,12.5145,12.4504,12.5053,972000.0
2007-08-31 11:05:00,13.66,13.67,13.62,13.63,601000.0,12.5053,12.5145,12.4687,12.4779,601000.0
2007-08-31 11:10:00,13.64,13.75,13.64,13.73,703000.0,12.487,12.5877,12.487,12.5694,703000.0
2007-08-31 11:15:00,13.74,13.76,13.68,13.7,496000.0,12.5786,12.5969,12.5236,12.5419,496000.0
2007-08-31 11:20:00,13.7,13.71,13.65,13.65,875000.0,12.5419,12.5511,12.4962,12.4962,875000.0
2007-08-31 11:25:00,13.65,13.71,13.65,13.68,306000.0,12.4962,12.5511,12.4962,12.5236,306000.0
2007-08-31 11:30:00,13.68,13.72,13.68,13.71,190000.0,12.5236,12.5602,12.5236,12.5511,190000.0
2007-08-31 11:35:00,13.71,13.71,13.69,13.71,164000.0,12.5511,12.5511,12.5328,12.5511,164000.0
2007-08-31 11:40:00,13.71,13.76,13.7,13.73,768000.0,12.5511,12.5969,12.5419,12.5694,768000.0
2007-08-31 11:45:00,13.73,13.75,13.72,13.75,143000.0,12.5694,12.5877,12.5602,12.5877,143000.0
2007-08-31 11:50:00,13.75,13.75,13.73,13.74,139000.0,12.5877,12.5877,12.5694,12.5786,139000.0
2007-08-31 11:55:00,13.74,13.77,13.73,13.76,196000.0,12.5786,12.606,12.5694,12.5969,196000.0
2007-08-31 12:00:00,13.76,13.8,13.76,13.79,388000.0,12.5969,12.6335,12.5969,12.6243,388000.0
2007-08-31 12:05:00,13.79,13.8,13.79,13.79,361000.0,12.6243,12.6335,12.6243,12.6243,361000.0
2007-08-31 12:10:00,13.78,13.83,13.78,13.81,504000.0,12.6152,12.661,12.6152,12.6426,504000.0
2007-08-31 12:15:00,13.81,13.88,13.81,13.87,561000.0,12.6426,12.7067,12.6426,12.6976,561000.0
2007-08-31 12:20:00,13.87,13.93,13.87,13.92,724000.0,12.6976,12.7525,12.6976,12.7433,724000.0
2007-08-31 12:25:00,13.92,13.94,13.9,13.91,444000.0,12.7433,12.7617,12.725,12.7342,444000.0
2007-08-31 12:30:00,13.9,13.92,13.87,13.9,693000.0,12.725,12.7433,12.6976,12.725,693000.0
2007-08-31 12:35:00,13.9,13.92,13.87,13.9,302000.0,12.725,12.7433,12.6976,12.725,302000.0
2007-08-31 12:40:00,13.9,13.92,13.89,13.91,144000.0,12.725,12.7433,12.7159,12.7342,144000.0
2007-08-31 12:45:00,13.91,13.91,13.9,13.9,113000.0,12.7342,12.7342,12.725,12.725,113000.0
2007-08-31 12:50:00,13.9,13.9,13.85,13.86,381000.0,12.725,12.725,12.6793,12.6884,381000.0
2007-08-31 12:55:00,13.86,13.87,13.82,13.83,303000.0,12.6884,12.6976,12.6518,12.661,303000.0
2007-08-31 13:00:00,13.83,13.84,13.81,13.81,97000.0,12.661,12.6701,12.6426,12.6426,97000.0
2007-08-31 13:05:00,13.81,13.83,13.78,13.82,170000.0,12.6426,12.661,12.6152,12.6518,170000.0
2007-08-31 13:10:00,13.83,13.85,13.83,13.84,105000.0,12.661,12.6793,12.661,12.6701,105000.0
2007-08-31 13:15:00,13.84,13.84,13.82,13.82,49000.0,12.6701,12.6701,12.6518,12.6518,49000.0
2007-08-31 13:20:00,13.83,13.85,13.82,13.82,57000.0,12.661,12.6793,12.6518,12.6518,57000.0
2007-08-31 13:25:00,13.82,13.83,13.82,13.83,87000.0,12.6518,12.661,12.6518,12.661,87000.0
2007-08-31 13:30:00,13.82,13.83,13.77,13.77,145000.0,12.6518,12.661,12.606,12.606,145000.0
2007-08-31 13:35:00,13.77,13.81,13.77,13.78,121000.0,12.606,12.6426,12.606,12.6152,121000.0
2007-08-31 13:40:00,13.79,13.79,13.75,13.75,157000.0,12.6243,12.6243,12.5877,12.5877,157000.0
2007-08-31 13:45:00,13.75,13.76,13.72,13.74,195000.0,12.5877,12.5969,12.5602,12.5786,195000.0
2007-08-31 13:50:00,13.74,13.77,13.73,13.77,150000.0,12.5786,12.606,12.5694,12.606,150000.0
2007-08-31 13:55:00,13.77,13.81,13.74,13.77,197000.0,12.606,12.6426,12.5786,12.606,197000.0
2007-08-31 14:00:00,13.77,13.8,13.75,13.76,136000.0,12.606,12.6335,12.5877,12.5969,136000.0
2007-08-31 14:05:00,13.76,13.76,13.75,13.76,54000.0,12.5969,12.5969,12.5877,12.5969,54000.0
2007-08-31 14:10:00,13.76,13.77,13.75,13.76,126000.0,12.5969,12.606,12.5877,12.5969,126000.0
2007-08-31 14:15:00,13.75,13.75,13.73,13.73,124000.0,12.5877,12.5877,12.5694,12.5694,124000.0
2007-08-31 14:20:00,13.74,13.74,13.7,13.72,192000.0,12.5786,12.5786,12.5419,12.5602,192000.0
2007-08-31 14:25:00,13.72,13.74,13.7,13.72,96000.0,12.5602,12.5786,12.5419,12.5602,96000.0
2007-08-31 14:30:00,13.73,13.74,13.71,13.73,92000.0,12.5694,12.5786,12.5511,12.5694,92000.0
2007-08-31 14:35:00,13.73,13.74,13.71,13.74,163000.0,12.5694,12.5786,12.5511,12.5786,163000.0
2007-08-31 14:40:00,13.74,13.74,13.72,13.73,113000.0,12.5786,12.5786,12.5602,12.5694,113000.0
2007-08-31 14:45:00,13.73,13.73,13.72,13.72,90000.0,12.5694,12.5694,12.5602,12.5602,90000.0
2007-08-31 14:50:00,13.72,13.73,13.71,13.72,60000.0,12.5602,12.5694,12.5511,12.5602,60000.0
2007-08-31 14:55:00,13.72,13.72,13.71,13.71,85000.0,12.5602,12.5602,12.5511,12.5511,85000.0
2007-08-31 15:00:00,13.71,13.74,13.71,13.73,141000.0,12.5511,12.5786,12.5511,12.5694,141000.0
2007-08-31 15:05:00,13.73,13.73,13.72,13.72,91000.0,12.5694,12.5694,12.5602,12.5602,91000.0
2007-08-31 15:10:00,13.72,13.74,13.72,13.73,152000.0,12.5602,12.5786,12.5602,12.5694,152000.0
2007-08-31 15:15:00,13.73,13.78,13.73,13.73,231000.0,12.5694,12.6152,12.5694,12.5694,231000.0
2007-08-31 15:20:00,13.74,13.74,13.7,13.72,299000.0,12.5786,12.5786,12.5419,12.5602,299000.0
2007-08-31 15:25:00,13.71,13.72,13.68,13.69,174000.0,12.5511,12.5602,12.5236,12.5328,174000.0
2007-08-31 15:30:00,13.7,13.71,13.68,13.71,162000.0,12.5419,12.5511,12.5236,12.5511,162000.0
2007-08-31 15:35:00,13.71,13.72,13.7,13.71,191000.0,12.5511,12.5602,12.5419,12.5511,191000.0
2007-08-31 15:40:00,13.71,13.75,13.71,13.73,304000.0,12.5511,12.5877,12.5511,12.5694,304000.0
2007-08-31 15:45:00,13.74,13.75,13.72,13.73,444000.0,12.5786,12.5877,12.5602,12.5694,444000.0
2007-08-31 15:50:00,13.73,13.74,13.68,13.69,643000.0,12.5694,12.5786,12.5236,12.5328,643000.0
2007-08-31 15:55:00,13.69,13.7,13.66,13.67,796000.0,12.5328,12.5419,12.5053,12.5145,796000.0
2007-09-04 09:30:00,13.83,13.83,13.62,13.63,567000.0,12.661,12.661,12.4687,12.4779,567000.0
2007-09-04 09:35:00,13.63,13.69,13.62,13.68,336000.0,12.4779,12.5328,12.4687,12.5236,336000.0
2007-09-04 09:40:00,13.68,13.8,13.65,13.76,453000.0,12.5236,12.6335,12.4962,12.5969,453000.0
2007-09-04 09:45:00,13.76,13.93,13.75,13.82,697000.0,12.5969,12.7525,12.5877,12.6518,697000.0
2007-09-04 09:50:00,13.82,13.82,13.76,13.76,296000.0,12.6518,12.6518,12.5969,12.5969,296000.0
2007-09-04 09:55:00,13.76,13.84,13.74,13.8,421000.0,12.5969,12.6701,12.5786,12.6335,421000.0
2007-09-04 10:00:00,13.81,13.86,13.77,13.83,318000.0,12.6426,12.6884,12.606,12.661,318000.0
2007-09-04 10:05:00,13.83,13.85,13.79,13.82,228000.0,12.661,12.6793,12.6243,12.6518,228000.0
2007-09-04 10:10:00,13.81,13.82,13.78,13.81,222000.0,12.6426,12.6518,12.6152,12.6426,222000.0
2007-09-04 10:15:00,13.8,13.83,13.78,13.78,286000.0,12.6335,12.661,12.6152,12.6152,286000.0
2007-09-04 10:20:00,13.78,13.82,13.78,13.81,164000.0,12.6152,12.6518,12.6152,12.6426,164000.0
2007-09-04 10:25:00,13.8,13.84,13.8,13.83,215000.0,12.6335,12.6701,12.6335,12.661,215000.0
2007-09-04 10:30:00,13.82,13.89,13.82,13.86,406000.0,12.6518,12.7159,12.6518,12.6884,406000.0
2007-09-04 10:35:00,13.86,13.91,13.86,13.88,265000.0,12.6884,12.7342,12.6884,12.7067,265000.0
2007-09-04 10:40:00,13.88,13.9,13.8,13.87,460000.0,12.7067,12.725,12.6335,12.6976,460000.0
2007-09-04 10:45:00,13.87,13.92,13.87,13.89,96000.0,12.6976,12.7433,12.6976,12.7159,96000.0
2007-09-04 10:50:00,13.9,13.92,13.86,13.87,143000.0,12.725,12.7433,12.6884,12.6976,143000.0
2007-09-04 10:55:00,13.88,13.88,13.82,13.84,108000.0,12.7067,12.7067,12.6518,12.6701,108000.0
2007-09-04 11:00:00,13.85,13.86,13.83,13.85,127000.0,12.6793,12.6884,12.661,12.6793,127000.0
2007-09-04 11:05:00,13.85,13.88,13.85,13.88,110000.0,12.6793,12.7067,12.6793,12.7067,110000.0
2007-09-04 11:10:00,13.87,13.88,13.86,13.86,165000.0,12.6976,12.7067,12.6884,12.6884,165000.0
2007-09-04 11:15:00,13.87,13.87,13.84,13.86,118000.0,12.6976,12.6976,12.6701,12.6884,118000.0
2007-09-04 11:20:00,13.86,13.89,13.85,13.88,138000.0,12.6884,12.7159,12.6793,12.7067,138000.0
2007-09-04 11:25:00,13.88,13.88,13.85,13.86,89000.0,12.7067,12.7067,12.6793,12.6884,89000.0
2007-09-04 11:30:00,13.86,13.87,13.85,13.87,92000.0,12.6884,12.6976,12.6793,12.6976,92000.0
2007-09-04 11:35:00,13.87,13.9,13.86,13.87,236000.0,12.6976,12.725,12.6884,12.6976,236000.0
2007-09-04 11:40:00,13.87,13.87,13.83,13.84,145000.0,12.6976,12.6976,12.661,12.6701,145000.0
2007-09-04 11:45:00,13.84,13.85,13.84,13.85,100000.0,12.6701,12.6793,12.6701,12.6793,100000.0
2007-09-04 11:50:00,13.85,13.85,13.83,13.85,104000.0,12.6793,12.6793,12.661,12.6793,104000.0
2007-09-04 11:55:00,13.84,13.85,13.83,13.85,53000.0,12.6701,12.6793,12.661,12.6793,53000.0
2007-09-04 12:00:00,13.85,13.85,13.8,13.8,213000.0,12.6793,12.6793,12.6335,12.6335,213000.0
2007-09-04 12:05:00,13.81,13.83,13.8,13.83,105000.0,12.6426,12.661,12.6335,12.661,105000.0
2007-09-04 12:10:00,13.83,13.83,13.82,13.82,103000.0,12.661,12.661,12.6518,12.6518,103000.0
2007-09-04 12:15:00,13.82,13.82,13.79,13.81,130000.0,12.6518,12.6518,12.6243,12.6426,130000.0
2007-09-04 12:20:00,13.81,13.82,13.78,13.79,297000.0,12.6426,12.6518,12.6152,12.6243,297000.0
2007-09-04 12:25:00,13.79,13.8,13.78,13.79,107000.0,12.6243,12.6335,12.6152,12.6243,107000.0
2007-09-04 12:30:00,13.79,13.8,13.79,13.79,49000.0,12.6243,12.6335,12.6243,12.6243,49000.0
2007-09-04 12:35:00,13.79,13.79,13.78,13.79,79000.0,12.6243,12.6243,12.6152,12.6243,79000.0
2007-09-04 12:40:00,13.79,13.79,13.79,13.79,54000.0,12.6243,12.6243,12.6243,12.6243,54000.0
2007-09-04 12:45:00,13.8,13.82,13.8,13.8,109000.0,12.6335,12.6518,12.6335,12.6335,109000.0
2007-09-04 12:50:00,13.8,13.81,13.79,13.79,69000.0,12.6335,12.6426,12.6243,12.6243,69000.0
2007-09-04 12:55:00,13.79,13.8,13.79,13.79,62000.0,12.6243,12.6335,12.6243,12.6243,62000.0
2007-09-04 13:00:00,13.79,13.8,13.79,13.8,49000.0,12.6243,12.6335,12.6243,12.6335,49000.0
2007-09-04 13:05:00,13.8,13.81,13.79,13.8,70000.0,12.6335,12.6426,12.6243,12.6335,70000.0
2007-09-04 13:10:00,13.8,13.85,13.79,13.84,254000.0,12.6335,12.6793,12.6243,12.6701,254000.0
2007-09-04 13:15:00,13.83,13.84,13.82,13.84,287000.0,12.661,12.6701,12.6518,12.6701,287000.0
2007-09-04 13:20:00,13.84,13.86,13.82,13.84,187000.0,12.6701,12.6884,12.6518,12.6701,187000.0
2007-09-04 13:25:00,13.83,13.83,13.76,13.79,345000.0,12.661,12.661,12.5969,12.6243,345000.0
2007-09-04 13:30:00,13.78,13.79,13.78,13.79,58000.0,12.6152,12.6243,12.6152,12.6243,58000.0
2007-09-04 13:35:00,13.79,13.79,13.73,13.75,240000.0,12.6243,12.6243,12.5694,12.5877,240000.0
2007-09-04 13:40:00,13.75,13.79,13.75,13.79,155000.0,12.5877,12.6243,12.5877,12.6243,155000.0
2007-09-04 13:45:00,13.79,13.83,13.79,13.82,197000.0,12.6243,12.661,12.6243,12.6518,197000.0
2007-09-04 13:50:00,13.83,13.84,13.82,13.83,345000.0,12.661,12.6701,12.6518,12.661,345000.0
2007-09-04 13:55:00,13.83,13.85,13.83,13.84,249000.0,12.661,12.6793,12.661,12.6701,249000.0
2007-09-04 14:00:00,13.84,13.85,13.82,13.84,172000.0,12.6701,12.6793,12.6518,12.6701,172000.0
2007-09-04 14:05:00,13.85,13.86,13.82,13.82,286000.0,12.6793,12.6884,12.6518,12.6518,286000.0
2007-09-04 14:10:00,13.82,13.86,13.82,13.84,184000.0,12.6518,12.6884,12.6518,12.6701,184000.0
2007-09-04 14:15:00,13.85,13.85,13.84,13.84,99000.0,12.6793,12.6793,12.6701,12.6701,99000.0
2007-09-04 14:20:00,13.84,13.86,13.84,13.84,189000.0,12.6701,12.6884,12.6701,12.6701,189000.0
2007-09-04 14:25:00,13.85,13.86,13.84,13.85,154000.0,12.6793,12.6884,12.6701,12.6793,154000.0
2007-09-04 14:30:00,13.85,13.87,13.84,13.84,222000.0,12.6793,12.6976,12.6701,12.6701,222000.0
2007-09-04 14:35:00,13.85,13.86,13.84,13.85,185000.0,12.6793,12.6884,12.6701,12.6793,185000.0
2007-09-04 14:40:00,13.85,13.86,13.83,13.85,189000.0,12.6793,12.6884,12.661,12.6793,189000.0
2007-09-04 14:45:00,13.85,13.86,13.84,13.84,160000.0,12.6793,12.6884,12.6701,12.6701,160000.0
2007-09-04 14:50:00,13.84,13.86,13.84,13.85,190000.0,12.6701,12.6884,12.6701,12.6793,190000.0
2007-09-04 14:55:00,13.85,13.88,13.85,13.87,277000.0,12.6793,12.7067,12.6793,12.6976,277000.0
2007-09-04 15:00:00,13.87,13.88,13.87,13.88,159000.0,12.6976,12.7067,12.6976,12.7067,159000.0
2007-09-04 15:05:00,13.88,13.92,13.88,13.9,358000.0,12.7067,12.7433,12.7067,12.725,358000.0
2007-09-04 15:10:00,13.9,13.91,13.89,13.91,310000.0,12.725,12.7342,12.7159,12.7342,310000.0
2007-09-04 15:15:00,13.9,13.99,13.9,13.97,863000.0,12.725,12.8074,12.725,12.7891,863000.0
2007-09-04 15:20:00,13.97,13.98,13.94,13.97,356000.0,12.7891,12.7983,12.7617,12.7891,356000.0
2007-09-04 15:25:00,13.97,13.97,13.9,13.93,496000.0,12.7891,12.7891,12.725,12.7525,496000.0
2007-09-04 15:30:00,13.94,13.94,13.88,13.89,438000.0,12.7617,12.7617,12.7067,12.7159,438000.0
2007-09-04 15:35:00,13.9,13.91,13.82,13.83,391000.0,12.725,12.7342,12.6518,12.661,391000.0
2007-09-04 15:40:00,13.84,13.86,13.8,13.81,519000.0,12.6701,12.6884,12.6335,12.6426,519000.0
2007-09-04 15:45:00,13.81,13.83,13.77,13.82,338000.0,12.6426,12.661,12.606,12.6518,338000.0
2007-09-04 15:50:00,13.81,13.85,13.79,13.82,425000.0,12.6426,12.6793,12.6243,12.6518,425000.0
2007-09-04 15:55:00,13.82,13.86,13.79,13.82,734000.0,12.6518,12.6884,12.6243,12.6518,734000.0
2007-09-05 09:30:00,13.68,13.68,13.52,13.56,712000.0,12.5236,12.5236,12.3772,12.4138,712000.0
2007-09-05 09:35:00,13.57,13.63,13.55,13.59,301000.0,12.4229,12.4779,12.4046,12.4412,301000.0
2007-09-05 09:40:00,13.59,13.61,13.43,13.46,911000.0,12.4412,12.4595,12.2948,12.3222,911000.0
2007-09-05 09:45:00,13.47,13.58,13.47,13.54,498000.0,12.3314,12.4321,12.3314,12.3955,498000.0
2007-09-05 09:50:00,13.54,13.62,13.53,13.62,571000.0,12.3955,12.4687,12.3863,12.4687,571000.0
2007-09-05 09:55:00,13.61,13.65,13.58,13.6,618000.0,12.4595,12.4962,12.4321,12.4504,618000.0
2007-09-05 10:00:00,13.59,13.59,13.53,13.57,538000.0,12.4412,12.4412,12.3863,12.4229,538000.0
2007-09-05 10:05:00,13.58,13.63,13.56,13.58,541000.0,12.4321,12.4779,12.4138,12.4321,541000.0
2007-09-05 10:10:00,13.58,13.63,13.58,13.62,1021000.0,12.4321,12.4779,12.4321,12.4687,1021000.0
2007-09-05 10:15:00,13.61,13.62,13.54,13.55,264000.0,12.4595,12.4687,12.3955,12.4046,264000.0
2007-09-05 10:20:00,13.55,13.55,13.49,13.51,398000.0,12.4046,12.4046,12.3497,12.368,398000.0
2007-09-05 10:25:00,13.51,13.56,13.51,13.55,238000.0,12.368,12.4138,12.368,12.4046,238000.0
2007-09-05 10:30:00,13.55,13.58,13.54,13.56,296000.0,12.4046,12.4321,12.3955,12.4138,296000.0
2007-09-05 10:35:00,13.56,13.58,13.54,13.58,146000.0,12.4138,12.4321,12.3955,12.4321,146000.0
2007-09-05 10:40:00,13.58,13.6,13.57,13.58,171000.0,12.4321,12.4504,12.4229,12.4321,171000.0
2007-09-05 10:45:00,13.58,13.6,13.55,13.57,236000.0,12.4321,12.4504,12.4046,12.4229,236000.0
2007-09-05 10:50:00,13.57,13.58,13.56,13.56,65000.0,12.4229,12.4321,12.4138,12.4138,65000.0
2007-09-05 10:55:00,13.56,13.58,13.54,13.56,116000.0,12.4138,12.4321,12.3955,12.4138,116000.0
2007-09-05 11:00:00,13.55,13.55,13.5,13.52,396000.0,12.4046,12.4046,12.3588,12.3772,396000.0
2007-09-05 11:05:00,13.52,13.54,13.5,13.52,172000.0,12.3772,12.3955,12.3588,12.3772,172000.0
2007-09-05 11:10:00,13.51,13.53,13.5,13.53,141000.0,12.368,12.3863,12.3588,12.3863,141000.0
2007-09-05 11:15:00,13.52,13.53,13.51,13.53,95000.0,12.3772,12.3863,12.368,12.3863,95000.0
2007-09-05 11:20:00,13.52,13.56,13.51,13.53,158000.0,12.3772,12.4138,12.368,12.3863,158000.0
2007-09-05 11:25:00,13.52,13.54,13.51,13.54,71000.0,12.3772,12.3955,12.368,12.3955,71000.0
2007-09-05 11:30:00,13.54,13.54,13.52,13.52,86000.0,12.3955,12.3955,12.3772,12.3772,86000.0
2007-09-05 11:35:00,13.52,13.53,13.51,13.51,103000.0,12.3772,12.3863,12.368,12.368,103000.0
2007-09-05 11:40:00,13.51,13.53,13.5,13.52,207000.0,12.368,12.3863,12.3588,12.3772,207000.0
2007-09-05 11:45:00,13.52,13.52,13.51,13.52,72000.0,12.3772,12.3772,12.368,12.3772,72000.0
2007-09-05 11:50:00,13.52,13.54,13.51,13.53,94000.0,12.3772,12.3955,12.368,12.3863,94000.0
2007-09-05 11:55:00,13.53,13.55,13.53,13.55,159000.0,12.3863,12.4046,12.3863,12.4046,159000.0
2007-09-05 12:00:00,13.54,13.56,13.54,13.55,84000.0,12.3955,12.4138,12.3955,12.4046,84000.0
2007-09-05 12:05:00,13.56,13.57,13.54,13.55,161000.0,12.4138,12.4229,12.3955,12.4046,161000.0
2007-09-05 12:10:00,13.55,13.59,13.55,13.57,182000.0,12.4046,12.4412,12.4046,12.4229,182000.0
2007-09-05 12:15:00,13.57,13.58,13.56,13.57,91000.0,12.4229,12.4321,12.4138,12.4229,91000.0
2007-09-05 12:20:00,13.56,13.57,13.54,13.55,110000.0,12.4138,12.4229,12.3955,12.4046,110000.0
2007-09-05 12:25:00,13.56,13.57,13.53,13.53,173000.0,12.4138,12.4229,12.3863,12.3863,173000.0
2007-09-05 12:30:00,13.56,13.56,13.55,13.56,45000.0,12.4138,12.4138,12.4046,12.4138,45000.0
2007-09-05 12:35:00,13.56,13.56,13.55,13.56,117000.0,12.4138,12.4138,12.4046,12.4138,117000.0
2007-09-05 12:40:00,13.56,13.59,13.56,13.57,72000.0,12.4138,12.4412,12.4138,12.4229,72000.0
2007-09-05 12:45:00,13.58,13.58,13.56,13.58,64000.0,12.4321,12.4321,12.4138,12.4321,64000.0
2007-09-05 12:50:00,13.58,13.58,13.57,13.58,31000.0,12.4321,12.4321,12.4229,12.4321,31000.0
2007-09-05 12:55:00,13.58,13.6,13.58,13.58,195000.0,12.4321,12.4504,12.4321,12.4321,195000.0
2007-09-05 13:00:00,13.58,13.6,13.56,13.58,118000.0,12.4321,12.4504,12.4138,12.4321,118000.0
2007-09-05 13:05:00,13.56,13.6,13.56,13.6,82000.0,12.4138,12.4504,12.4138,12.4504,82000.0
2007-09-05 13:10:00,13.59,13.6,13.58,13.58,64000.0,12.4412,12.4504,12.4321,12.4321,64000.0
2007-09-05 13:15:00,13.58,13.59,13.58,13.58,73000.0,12.4321,12.4412,12.4321,12.4321,73000.0
2007-09-05 13:20:00,13.58,13.58,13.54,13.54,84000.0,12.4321,12.4321,12.3955,12.3955,84000.0
2007-09-05 13:25:00,13.55,13.56,13.54,13.54,95000.0,12.4046,12.4138,12.3955,12.3955,95000.0
2007-09-05 13:30:00,13.55,13.55,13.54,13.54,86000.0,12.4046,12.4046,12.3955,12.3955,86000.0
2007-09-05 13:35:00,13.54,13.55,13.54,13.55,119000.0,12.3955,12.4046,12.3955,12.4046,119000.0
2007-09-05 13:40:00,13.55,13.57,13.55,13.56,112000.0,12.4046,12.4229,12.4046,12.4138,112000.0
2007-09-05 13:45:00,13.56,13.58,13.55,13.57,76000.0,12.4138,12.4321,12.4046,12.4229,76000.0
2007-09-05 13:50:00,13.57,13.57,13.56,13.57,40000.0,12.4229,12.4229,12.4138,12.4229,40000.0
2007-09-05 13:55:00,13.57,13.57,13.57,13.57,37000.0,12.4229,12.4229,12.4229,12.4229,37000.0
2007-09-05 14:00:00,13.57,13.6,13.51,13.53,327000.0,12.4229,12.4504,12.368,12.3863,327000.0
2007-09-05 14:05:00,13.52,13.56,13.52,13.52,179000.0,12.3772,12.4138,12.3772,12.3772,179000.0
2007-09-05 14:10:00,13.52,13.53,13.51,13.51,76000.0,12.3772,12.3863,12.368,12.368,76000.0
2007-09-05 14:15:00,13.51,13.58,13.51,13.53,800000.0,12.368,12.4321,12.368,12.3863,800000.0
2007-09-05 14:20:00,13.53,13.53,13.49,13.49,287000.0,12.3863,12.3863,12.3497,12.3497,287000.0
2007-09-05 14:25:00,13.49,13.51,13.49,13.5,286000.0,12.3497,12.368,12.3497,12.3588,286000.0
2007-09-05 14:30:00,13.5,13.53,13.49,13.51,118000.0,12.3588,12.3863,12.3497,12.368,118000.0
2007-09-05 14:35:00,13.51,13.53,13.51,13.52,53000.0,12.368,12.3863,12.368,12.3772,53000.0
2007-09-05 14:40:00,13.52,13.52,13.5,13.52,110000.0,12.3772,12.3772,12.3588,12.3772,110000.0
2007-09-05 14:45:00,13.53,13.53,13.5,13.51,90000.0,12.3863,12.3863,12.3588,12.368,90000.0
2007-09-05 14:50:00,13.51,13.52,13.49,13.52,143000.0,12.368,12.3772,12.3497,12.3772,143000.0
2007-09-05 14:55:00,13.52,13.56,13.52,13.54,168000.0,12.3772,12.4138,12.3772,12.3955,168000.0
2007-09-05 15:00:00,13.54,13.55,13.53,13.53,159000.0,12.3955,12.4046,12.3863,12.3863,159000.0
2007-09-05 15:05:00,13.54,13.57,13.54,13.56,136000.0,12.3955,12.4229,12.3955,12.4138,136000.0
2007-09-05 15:10:00,13.56,13.56,13.53,13.55,95000.0,12.4138,12.4138,12.3863,12.4046,95000.0
2007-09-05 15:15:00,13.55,13.55,13.52,13.54,168000.0,12.4046,12.4046,12.3772,12.3955,168000.0
2007-09-05 15:20:00,13.54,13.54,13.49,13.51,312000.0,12.3955,12.3955,12.3497,12.368,312000.0
2007-09-05 15:25:00,13.52,13.52,13.49,13.5,199000.0,12.3772,12.3772,12.3497,12.3588,199000.0
2007-09-05 15:30:00,13.5,13.54,13.49,13.51,262000.0,12.3588,12.3955,12.3497,12.368,262000.0
2007-09-05 15:35:00,13.51,13.51,13.49,13.5,147000.0,12.368,12.368,12.3497,12.3588,147000.0
2007-09-05 15:40:00,13.5,13.55,13.5,13.53,477000.0,12.3588,12.4046,12.3588,12.3863,477000.0
2007-09-05 15:45:00,13.54,13.59,13.53,13.59,399000.0,12.3955,12.4412,12.3863,12.4412,399000.0
2007-09-05 15:50:00,13.59,13.59,13.56,13.56,349000.0,12.4412,12.4412,12.4138,12.4138,349000.0
2007-09-05 15:55:00,13.56,13.57,13.53,13.54,673000.0,12.4138,12.4229,12.3863,12.3955,673000.0
2007-09-06 09:30:00,13.79,13.8,13.65,13.7,544000.0,12.6243,12.6335,12.4962,12.5419,544000.0
2007-09-06 09:35:00,13.7,13.75,13.68,13.71,258000.0,12.5419,12.5877,12.5236,12.5511,258000.0
2007-09-06 09:40:00,13.72,13.77,13.65,13.75,569000.0,12.5602,12.606,12.4962,12.5877,569000.0
2007-09-06 09:45:00,13.73,13.75,13.57,13.58,439000.0,12.5694,12.5877,12.4229,12.4321,439000.0
2007-09-06 09:50:00,13.58,13.59,13.55,13.57,368000.0,12.4321,12.4412,12.4046,12.4229,368000.0
2007-09-06 09:55:00,13.56,13.6,13.55,13.56,229000.0,12.4138,12.4504,12.4046,12.4138,229000.0
2007-09-06 10:00:00,13.56,13.56,13.51,13.52,462000.0,12.4138,12.4138,12.368,12.3772,462000.0
2007-09-06 10:05:00,13.52,13.54,13.51,13.52,206000.0,12.3772,12.3955,12.368,12.3772,206000.0
2007-09-06 10:10:00,13.52,13.58,13.52,13.54,230000.0,12.3772,12.4321,12.3772,12.3955,230000.0
2007-09-06 10:15:00,13.54,13.54,13.5,13.5,169000.0,12.3955,12.3955,12.3588,12.3588,169000.0
2007-09-06 10:20:00,13.5,13.52,13.45,13.48,283000.0,12.3588,12.3772,12.3131,12.3405,283000.0
2007-09-06 10:25:00,13.48,13.52,13.48,13.5,171000.0,12.3405,12.3772,12.3405,12.3588,171000.0
2007-09-06 10:30:00,13.5,13.51,13.49,13.51,158000.0,12.3588,12.368,12.3497,12.368,158000.0
2007-09-06 10:35:00,13.51,13.58,13.5,13.58,409000.0,12.368,12.4321,12.3588,12.4321,409000.0
2007-09-06 10:40:00,13.58,13.66,13.57,13.63,608000.0,12.4321,12.5053,12.4229,12.4779,608000.0
2007-09-06 10:45:00,13.63,13.63,13.58,13.59,186000.0,12.4779,12.4779,12.4321,12.4412,186000.0
2007-09-06 10:50:00,13.59,13.65,13.59,13.62,272000.0,12.4412,12.4962,12.4412,12.4687,272000.0
2007-09-06 10:55:00,13.62,13.65,13.61,13.62,231000.0,12.4687,12.4962,12.4595,12.4687,231000.0
2007-09-06 11:00:00,13.62,13.62,13.55,13.55,120000.0,12.4687,12.4687,12.4046,12.4046,120000.0
2007-09-06 11:05:00,13.54,13.55,13.51,13.52,125000.0,12.3955,12.4046,12.368,12.3772,125000.0
2007-09-06 11:10:00,13.51,13.53,13.51,13.53,123000.0,12.368,12.3863,12.368,12.3863,123000.0
2007-09-06 11:15:00,13.53,13.55,13.51,13.55,124000.0,12.3863,12.4046,12.368,12.4046,124000.0
2007-09-06 11:20:00,13.56,13.64,13.56,13.62,276000.0,12.4138,12.487,12.4138,12.4687,276000.0
2007-09-06 11:25:00,13.63,13.63,13.6,13.61,149000.0,12.4779,12.4779,12.4504,12.4595,149000.0
2007-09-06 11:30:00,13.61,13.63,13.58,13.59,109000.0,12.4595,12.4779,12.4321,12.4412,109000.0
2007-09-06 11:35:00,13.58,13.63,13.58,13.58,141000.0,12.4321,12.4779,12.4321,12.4321,141000.0
2007-09-06 11:40:00,13.57,13.6,13.56,13.59,97000.0,12.4229,12.4504,12.4138,12.4412,97000.0
2007-09-06 11:45:00,13.6,13.62,13.58,13.61,77000.0,12.4504,12.4687,12.4321,12.4595,77000.0
2007-09-06 11:50:00,13.62,13.62,13.6,13.61,145000.0,12.4687,12.4687,12.4504,12.4595,145000.0
2007-09-06 11:55:00,13.6,13.61,13.6,13.6,53000.0,12.4504,12.4595,12.4504,12.4504,53000.0
2007-09-06 12:00:00,13.6,13.6,13.57,13.58,83000.0,12.4504,12.4504,12.4229,12.4321,83000.0
2007-09-06 12:05:00,13.58,13.59,13.57,13.57,110000.0,12.4321,12.4412,12.4229,12.4229,110000.0
2007-09-06 12:10:00,13.57,13.58,13.57,13.58,113000.0,12.4229,12.4321,12.4229,12.4321,113000.0
2007-09-06 12:15:00,13.58,13.59,13.56,13.58,218000.0,12.4321,12.4412,12.4138,12.4321,218000.0
2007-09-06 12:20:00,13.58,13.59,13.58,13.58,65000.0,12.4321,12.4412,12.4321,12.4321,65000.0
2007-09-06 12:25:00,13.58,13.59,13.54,13.55,219000.0,12.4321,12.4412,12.3955,12.4046,219000.0
2007-09-06 12:30:00,13.55,13.56,13.53,13.54,97000.0,12.4046,12.4138,12.3863,12.3955,97000.0
2007-09-06 12:35:00,13.54,13.56,13.54,13.56,92000.0,12.3955,12.4138,12.3955,12.4138,92000.0
2007-09-06 12:40:00,13.55,13.56,13.55,13.55,57000.0,12.4046,12.4138,12.4046,12.4046,57000.0
2007-09-06 12:45:00,13.55,13.55,13.52,13.53,132000.0,12.4046,12.4046,12.3772,12.3863,132000.0
2007-09-06 12:50:00,13.53,13.55,13.53,13.55,88000.0,12.3863,12.4046,12.3863,12.4046,88000.0
2007-09-06 12:55:00,13.57,13.57,13.55,13.55,95000.0,12.4229,12.4229,12.4046,12.4046,95000.0
2007-09-06 13:00:00,13.56,13.57,13.55,13.55,63000.0,12.4138,12.4229,12.4046,12.4046,63000.0
2007-09-06 13:05:00,13.55,13.55,13.48,13.49,272000.0,12.4046,12.4046,12.3405,12.3497,272000.0
2007-09-06 13:10:00,13.48,13.48,13.41,13.42,276000.0,12.3405,12.3405,12.2765,12.2856,276000.0
2007-09-06 13:15:00,13.41,13.46,13.41,13.46,478000.0,12.2765,12.3222,12.2765,12.3222,478000.0
2007-09-06 13:20:00,13.47,13.47,13.45,13.46,118000.0,12.3314,12.3314,12.3131,12.3222,118000.0
2007-09-06 13:25:00,13.46,13.47,13.46,13.46,65000.0,12.3222,12.3314,12.3222,12.3222,65000.0
2007-09-06 13:30:00,13.46,13.47,13.41,13.42,177000.0,12.3222,12.3314,12.2765,12.2856,177000.0
2007-09-06 13:35:00,13.42,13.44,13.42,13.42,153000.0,12.2856,12.3039,12.2856,12.2856,153000.0
2007-09-06 13:40:00,13.42,13.48,13.42,13.47,131000.0,12.2856,12.3405,12.2856,12.3314,131000.0
2007-09-06 13:45:00,13.47,13.5,13.45,13.45,174000.0,12.3314,12.3588,12.3131,12.3131,174000.0
2007-09-06 13:50:00,13.46,13.47,13.45,13.46,79000.0,12.3222,12.3314,12.3131,12.3222,79000.0
2007-09-06 13:55:00,13.46,13.47,13.45,13.47,47000.0,12.3222,12.3314,12.3131,12.3314,47000.0
2007-09-06 14:00:00,13.47,13.47,13.47,13.47,74000.0,12.3314,12.3314,12.3314,12.3314,74000.0
2007-09-06 14:05:00,13.47,13.52,13.47,13.5,144000.0,12.3314,12.3772,12.3314,12.3588,144000.0
2007-09-06 14:10:00,13.5,13.54,13.5,13.53,172000.0,12.3588,12.3955,12.3588,12.3863,172000.0
2007-09-06 14:15:00,13.54,13.56,13.54,13.54,184000.0,12.3955,12.4138,12.3955,12.3955,184000.0
2007-09-06 14:20:00,13.54,13.54,13.52,13.52,80000.0,12.3955,12.3955,12.3772,12.3772,80000.0
2007-09-06 14:25:00,13.52,13.52,13.47,13.47,117000.0,12.3772,12.3772,12.3314,12.3314,117000.0
2007-09-06 14:30:00,13.47,13.51,13.46,13.5,130000.0,12.3314,12.368,12.3222,12.3588,130000.0
2007-09-06 14:35:00,13.5,13.51,13.49,13.51,75000.0,12.3588,12.368,12.3497,12.368,75000.0
2007-09-06 14:40:00,13.51,13.51,13.49,13.5,100000.0,12.368,12.368,12.3497,12.3588,100000.0
2007-09-06 14:45:00,13.5,13.51,13.49,13.5,42000.0,12.3588,12.368,12.3497,12.3588,42000.0
2007-09-06 14:50:00,13.5,13.5,13.48,13.48,40000.0,12.3588,12.3588,12.3405,12.3405,40000.0
2007-09-06 14:55:00,13.48,13.51,13.48,13.5,74000.0,12.3405,12.368,12.3405,12.3588,74000.0
2007-09-06 15:00:00,13.5,13.54,13.5,13.51,209000.0,12.3588,12.3955,12.3588,12.368,209000.0
2007-09-06 15:05:00,13.5,13.51,13.5,13.5,91000.0,12.3588,12.368,12.3588,12.3588,91000.0
2007-09-06 15:10:00,13.51,13.52,13.49,13.5,169000.0,12.368,12.3772,12.3497,12.3588,169000.0
2007-09-06 15:15:00,13.49,13.51,13.47,13.48,91000.0,12.3497,12.368,12.3314,12.3405,91000.0
2007-09-06 15:20:00,13.48,13.49,13.47,13.49,78000.0,12.3405,12.3497,12.3314,12.3497,78000.0
2007-09-06 15:25:00,13.49,13.5,13.49,13.5,84000.0,12.3497,12.3588,12.3497,12.3588,84000.0
2007-09-06 15:30:00,13.5,13.5,13.47,13.49,136000.0,12.3588,12.3588,12.3314,12.3497,136000.0
2007-09-06 15:35:00,13.49,13.51,13.49,13.49,54000.0,12.3497,12.368,12.3497,12.3497,54000.0
2007-09-06 15:40:00,13.49,13.5,13.48,13.5,154000.0,12.3497,12.3588,12.3405,12.3588,154000.0
2007-09-06 15:45:00,13.5,13.5,13.47,13.48,198000.0,12.3588,12.3588,12.3314,12.3405,198000.0
2007-09-06 15:50:00,13.48,13.49,13.45,13.49,283000.0,12.3405,12.3497,12.3131,12.3497,283000.0
2007-09-06 15:55:00,13.48,13.49,13.44,13.45,397000.0,12.3405,12.3497,12.3039,12.3131,397000.0
2007-09-07 09:30:00,13.11,13.2,13.05,13.08,719000.0,12.0018,12.0842,11.9469,11.9743,719000.0
2007-09-07 09:35:00,13.08,13.11,13.03,13.07,584000.0,11.9743,12.0018,11.9286,11.9652,584000.0
2007-09-07 09:40:00,13.09,13.15,13.05,13.15,608000.0,11.9835,12.0384,11.9469,12.0384,608000.0
2007-09-07 09:45:00,13.15,13.16,13.12,13.12,640000.0,12.0384,12.0476,12.011,12.011,640000.0
2007-09-07 09:50:00,13.12,13.15,13.11,13.12,616000.0,12.011,12.0384,12.0018,12.011,616000.0
2007-09-07 09:55:00,13.12,13.14,13.07,13.1,489000.0,12.011,12.0293,11.9652,11.9927,489000.0
2007-09-07 10:00:00,13.1,13.13,13.08,13.11,727000.0,11.9927,12.0201,11.9743,12.0018,727000.0
2007-09-07 10:05:00,13.1,13.19,13.1,13.1,605000.0,11.9927,12.075,11.9927,11.9927,605000.0
2007-09-07 10:10:00,13.1,13.12,13.08,13.08,296000.0,11.9927,12.011,11.9743,11.9743,296000.0
2007-09-07 10:15:00,13.08,13.1,13.06,13.07,465000.0,11.9743,11.9927,11.956,11.9652,465000.0
2007-09-07 10:20:00,13.07,13.12,13.06,13.1,356000.0,11.9652,12.011,11.956,11.9927,356000.0
2007-09-07 10:25:00,13.1,13.12,13.08,13.11,250000.0,11.9927,12.011,11.9743,12.0018,250000.0
2007-09-07 10:30:00,13.11,13.12,13.05,13.06,343000.0,12.0018,12.011,11.9469,11.956,343000.0
2007-09-07 10:35:00,13.06,13.09,13.05,13.05,339000.0,11.956,11.9835,11.9469,11.9469,339000.0
2007-09-07 10:40:00,13.05,13.07,13.03,13.05,563000.0,11.9469,11.9652,11.9286,11.9469,563000.0
2007-09-07 10:45:00,13.06,13.07,13.05,13.06,220000.0,11.956,11.9652,11.9469,11.956,220000.0
2007-09-07 10:50:00,13.05,13.07,13.02,13.03,339000.0,11.9469,11.9652,11.9194,11.9286,339000.0
2007-09-07 10:55:00,13.04,13.05,13.02,13.03,208000.0,11.9377,11.9469,11.9194,11.9286,208000.0
2007-09-07 11:00:00,13.03,13.03,13.01,13.01,229000.0,11.9286,11.9286,11.9103,11.9103,229000.0
2007-09-07 11:05:00,13.01,13.03,12.98,13.02,801000.0,11.9103,11.9286,11.8828,11.9194,801000.0
2007-09-07 11:10:00,13.01,13.02,12.98,12.99,270000.0,11.9103,11.9194,11.8828,11.892,270000.0
2007-09-07 11:15:00,12.99,13.04,12.99,13.0,246000.0,11.892,11.9377,11.892,11.9011,246000.0
2007-09-07 11:20:00,13.01,13.04,13.0,13.02,95000.0,11.9103,11.9377,11.9011,11.9194,95000.0
2007-09-07 11:25:00,13.02,13.04,13.01,13.02,146000.0,11.9194,11.9377,11.9103,11.9194,146000.0
2007-09-07 11:30:00,13.02,13.07,13.02,13.06,264000.0,11.9194,11.9652,11.9194,11.956,264000.0
2007-09-07 11:35:00,13.06,13.09,13.05,13.08,233000.0,11.956,11.9835,11.9469,11.9743,233000.0
2007-09-07 11:40:00,13.08,13.09,13.07,13.09,121000.0,11.9743,11.9835,11.9652,11.9835,121000.0
2007-09-07 11:45:00,13.09,13.13,13.08,13.11,326000.0,11.9835,12.0201,11.9743,12.0018,326000.0
2007-09-07 11:50:00,13.12,13.12,13.11,13.11,83000.0,12.011,12.011,12.0018,12.0018,83000.0
2007-09-07 11:55:00,13.12,13.16,13.12,13.14,365000.0,12.011,12.0476,12.011,12.0293,365000.0
2007-09-07 12:00:00,13.14,13.15,13.12,13.13,246000.0,12.0293,12.0384,12.011,12.0201,246000.0
2007-09-07 12:05:00,13.13,13.13,13.1,13.11,242000.0,12.0201,12.0201,11.9927,12.0018,242000.0
2007-09-07 12:10:00,13.11,13.13,13.08,13.09,186000.0,12.0018,12.0201,11.9743,11.9835,186000.0
2007-09-07 12:15:00,13.1,13.1,13.08,13.08,163000.0,11.9927,11.9927,11.9743,11.9743,163000.0
2007-09-07 12:20:00,13.09,13.13,13.08,13.11,152000.0,11.9835,12.0201,11.9743,12.0018,152000.0
2007-09-07 12:25:00,13.11,13.13,13.11,13.12,129000.0,12.0018,12.0201,12.0018,12.011,129000.0
2007-09-07 12:30:00,13.12,13.13,13.1,13.13,308000.0,12.011,12.0201,11.9927,12.0201,308000.0
2007-09-07 12:35:00,13.13,13.13,13.1,13.11,149000.0,12.0201,12.0201,11.9927,12.0018,149000.0
2007-09-07 12:40:00,13.11,13.12,13.08,13.09,89000.0,12.0018,12.011,11.9743,11.9835,89000.0
2007-09-07 12:45:00,13.08,13.09,13.07,13.07,111000.0,11.9743,11.9835,11.9652,11.9652,111000.0
2007-09-07 12:50:00,13.07,13.11,13.07,13.1,69000.0,11.9652,12.0018,11.9652,11.9927,69000.0
2007-09-07 12:55:00,13.1,13.1,13.08,13.09,42000.0,11.9927,11.9927,11.9743,11.9835,42000.0
2007-09-07 13:00:00,13.09,13.11,13.09,13.1,70000.0,11.9835,12.0018,11.9835,11.9927,70000.0
2007-09-07 13:05:00,13.09,13.13,13.09,13.12,96000.0,11.9835,12.0201,11.9835,12.011,96000.0
2007-09-07 13:10:00,13.13,13.13,13.08,13.1,181000.0,12.0201,12.0201,11.9743,11.9927,181000.0
2007-09-07 13:15:00,13.11,13.11,13.09,13.1,73000.0,12.0018,12.0018,11.9835,11.9927,73000.0
2007-09-07 13:20:00,13.11,13.11,13.08,13.11,86000.0,12.0018,12.0018,11.9743,12.0018,86000.0
2007-09-07 13:25:00,13.11,13.12,13.09,13.11,129000.0,12.0018,12.011,11.9835,12.0018,129000.0
2007-09-07 13:30:00,13.12,13.13,13.1,13.12,212000.0,12.011,12.0201,11.9927,12.011,212000.0
2007-09-07 13:35:00,13.12,13.13,13.11,13.13,167000.0,12.011,12.0201,12.0018,12.0201,167000.0
2007-09-07 13:40:00,13.12,13.15,13.12,13.13,426000.0,12.011,12.0384,12.011,12.0201,426000.0
2007-09-07 13:45:00,13.13,13.14,13.11,13.12,133000.0,12.0201,12.0293,12.0018,12.011,133000.0
2007-09-07 13:50:00,13.13,13.13,13.12,13.13,60000.0,12.0201,12.0201,12.011,12.0201,60000.0
2007-09-07 13:55:00,13.12,13.12,13.07,13.07,239000.0,12.011,12.011,11.9652,11.9652,239000.0
2007-09-07 14:00:00,13.07,13.1,13.06,13.09,258000.0,11.9652,11.9927,11.956,11.9835,258000.0
2007-09-07 14:05:00,13.09,13.11,13.08,13.09,117000.0,11.9835,12.0018,11.9743,11.9835,117000.0
2007-09-07 14:10:00,13.08,13.13,13.08,13.12,103000.0,11.9743,12.0201,11.9743,12.011,103000.0
2007-09-07 14:15:00,13.11,13.12,13.08,13.09,104000.0,12.0018,12.011,11.9743,11.9835,104000.0
2007-09-07 14:20:00,13.09,13.09,13.08,13.09,45000.0,11.9835,11.9835,11.9743,11.9835,45000.0
2007-09-07 14:25:00,13.1,13.1,13.07,13.07,113000.0,11.9927,11.9927,11.9652,11.9652,113000.0
2007-09-07 14:30:00,13.07,13.08,13.03,13.03,183000.0,11.9652,11.9743,11.9286,11.9286,183000.0
2007-09-07 14:35:00,13.04,13.07,13.02,13.05,373000.0,11.9377,11.9652,11.9194,11.9469,373000.0
2007-09-07 14:40:00,13.05,13.07,13.04,13.06,91000.0,11.9469,11.9652,11.9377,11.956,91000.0
2007-09-07 14:45:00,13.06,13.07,13.03,13.07,205000.0,11.956,11.9652,11.9286,11.9652,205000.0
2007-09-07 14:50:00,13.06,13.07,13.03,13.03,230000.0,11.956,11.9652,11.9286,11.9286,230000.0
2007-09-07 14:55:00,13.03,13.03,13.0,13.01,393000.0,11.9286,11.9286,11.9011,11.9103,393000.0
2007-09-07 15:00:00,13.01,13.06,13.01,13.04,195000.0,11.9103,11.956,11.9103,11.9377,195000.0
2007-09-07 15:05:00,13.04,13.07,13.01,13.03,263000.0,11.9377,11.9652,11.9103,11.9286,263000.0
2007-09-07 15:10:00,13.02,13.04,13.0,13.04,200000.0,11.9194,11.9377,11.9011,11.9377,200000.0
2007-09-07 15:15:00,13.04,13.06,13.01,13.03,204000.0,11.9377,11.956,11.9103,11.9286,204000.0
2007-09-07 15:20:00,13.02,13.03,13.0,13.01,210000.0,11.9194,11.9286,11.9011,11.9103,210000.0
2007-09-07 15:25:00,13.0,13.03,12.98,13.0,483000.0,11.9011,11.9286,11.8828,11.9011,483000.0
2007-09-07 15:30:00,13.0,13.03,12.99,13.01,257000.0,11.9011,11.9286,11.892,11.9103,257000.0
2007-09-07 15:35:00,13.02,13.03,12.98,12.98,497000.0,11.9194,11.9286,11.8828,11.8828,497000.0
2007-09-07 15:40:00,12.98,13.0,12.95,13.0,726000.0,11.8828,11.9011,11.8553,11.9011,726000.0
2007-09-07 15:45:00,12.99,13.02,12.97,13.01,960000.0,11.892,11.9194,11.8736,11.9103,960000.0
2007-09-07 15:50:00,13.01,13.02,12.99,13.0,719000.0,11.9103,11.9194,11.892,11.9011,719000.0
2007-09-07 15:55:00,13.0,13.02,12.98,13.01,1020000.0,11.9011,11.9194,11.8828,11.9103,1020000.0
2007-09-10 09:30:00,13.07,13.19,13.07,13.14,523000.0,11.9652,12.075,11.9652,12.0293,523000.0
2007-09-10 09:35:00,13.14,13.15,13.07,13.09,308000.0,12.0293,12.0384,11.9652,11.9835,308000.0
2007-09-10 09:40:00,13.08,13.09,12.97,12.98,615000.0,11.9743,11.9835,11.8736,11.8828,615000.0
2007-09-10 09:45:00,12.98,13.04,12.97,13.02,364000.0,11.8828,11.9377,11.8736,11.9194,364000.0
2007-09-10 09:50:00,13.02,13.05,12.99,13.02,209000.0,11.9194,11.9469,11.892,11.9194,209000.0
2007-09-10 09:55:00,13.03,13.05,13.02,13.03,238000.0,11.9286,11.9469,11.9194,11.9286,238000.0
2007-09-10 10:00:00,13.03,13.03,12.99,12.99,251000.0,11.9286,11.9286,11.892,11.892,251000.0
2007-09-10 10:05:00,12.99,13.03,12.98,13.0,238000.0,11.892,11.9286,11.8828,11.9011,238000.0
2007-09-10 10:10:00,13.0,13.01,12.93,12.94,436000.0,11.9011,11.9103,11.837,11.8462,436000.0
2007-09-10 10:15:00,12.93,12.94,12.9,12.92,305000.0,11.837,11.8462,11.8096,11.8279,305000.0
2007-09-10 10:20:00,12.92,12.96,12.91,12.96,372000.0,11.8279,11.8645,11.8187,11.8645,372000.0
2007-09-10 10:25:00,12.94,12.95,12.83,12.83,426000.0,11.8462,11.8553,11.7455,11.7455,426000.0
2007-09-10 10:30:00,12.84,12.85,12.81,12.82,309000.0,11.7546,11.7638,11.7272,11.7363,309000.0
2007-09-10 10:35:00,12.82,12.83,12.73,12.76,776000.0,11.7363,11.7455,11.6539,11.6814,776000.0
2007-09-10 10:40:00,12.76,12.78,12.67,12.72,756000.0,11.6814,11.6997,11.599,11.6448,756000.0
2007-09-10 10:45:00,12.71,12.82,12.71,12.79,485000.0,11.6356,11.7363,11.6356,11.7089,485000.0
2007-09-10 10:50:00,12.79,12.84,12.77,12.78,239000.0,11.7089,11.7546,11.6906,11.6997,239000.0
2007-09-10 10:55:00,12.78,12.82,12.75,12.82,255000.0,11.6997,11.7363,11.6722,11.7363,255000.0
2007-09-10 11:00:00,12.82,12.87,12.82,12.82,363000.0,11.7363,11.7821,11.7363,11.7363,363000.0
2007-09-10 11:05:00,12.83,12.87,12.82,12.83,223000.0,11.7455,11.7821,11.7363,11.7455,223000.0
2007-09-10 11:10:00,12.82,12.83,12.76,12.76,294000.0,11.7363,11.7455,11.6814,11.6814,294000.0
2007-09-10 11:15:00,12.76,12.76,12.68,12.69,453000.0,11.6814,11.6814,11.6082,11.6173,453000.0
2007-09-10 11:20:00,12.7,12.75,12.69,12.75,299000.0,11.6265,11.6722,11.6173,11.6722,299000.0
2007-09-10 11:25:00,12.74,12.75,12.71,12.71,318000.0,11.6631,11.6722,11.6356,11.6356,318000.0
2007-09-10 11:30:00,12.71,12.72,12.68,12.7,327000.0,11.6356,11.6448,11.6082,11.6265,327000.0
2007-09-10 11:35:00,12.7,12.74,12.66,12.71,420000.0,11.6265,11.6631,11.5899,11.6356,420000.0
2007-09-10 11:40:00,12.72,12.78,12.71,12.77,297000.0,11.6448,11.6997,11.6356,11.6906,297000.0
2007-09-10 11:45:00,12.77,12.79,12.74,12.78,218000.0,11.6906,11.7089,11.6631,11.6997,218000.0
2007-09-10 11:50:00,12.78,12.78,12.71,12.71,234000.0,11.6997,11.6997,11.6356,11.6356,234000.0
2007-09-10 11:55:00,12.71,12.71,12.68,12.7,450000.0,11.6356,11.6356,11.6082,11.6265,450000.0
2007-09-10 12:00:00,12.7,12.73,12.7,12.72,238000.0,11.6265,11.6539,11.6265,11.6448,238000.0
2007-09-10 12:05:00,12.72,12.78,12.72,12.77,289000.0,11.6448,11.6997,11.6448,11.6906,289000.0
2007-09-10 12:10:00,12.77,12.78,12.73,12.75,196000.0,11.6906,11.6997,11.6539,11.6722,196000.0
2007-09-10 12:15:00,12.74,12.75,12.74,12.74,110000.0,11.6631,11.6722,11.6631,11.6631,110000.0
2007-09-10 12:20:00,12.75,12.79,12.74,12.79,183000.0,11.6722,11.7089,11.6631,11.7089,183000.0
2007-09-10 12:25:00,12.79,12.85,12.79,12.79,353000.0,11.7089,11.7638,11.7089,11.7089,353000.0
2007-09-10 12:30:00,12.8,12.83,12.73,12.74,270000.0,11.718,11.7455,11.6539,11.6631,270000.0
2007-09-10 12:35:00,12.74,12.75,12.72,12.72,144000.0,11.6631,11.6722,11.6448,11.6448,144000.0
2007-09-10 12:40:00,12.73,12.74,12.72,12.73,82000.0,11.6539,11.6631,11.6448,11.6539,82000.0
2007-09-10 12:45:00,12.73,12.74,12.72,12.74,94000.0,11.6539,11.6631,11.6448,11.6631,94000.0
2007-09-10 12:50:00,12.74,12.74,12.72,12.74,59000.0,11.6631,11.6631,11.6448,11.6631,59000.0
2007-09-10 12:55:00,12.74,12.76,12.74,12.75,57000.0,11.6631,11.6814,11.6631,11.6722,57000.0
2007-09-10 13:00:00,12.75,12.77,12.73,12.76,86000.0,11.6722,11.6906,11.6539,11.6814,86000.0
2007-09-10 13:05:00,12.77,12.82,12.76,12.78,159000.0,11.6906,11.7363,11.6814,11.6997,159000.0
2007-09-10 13:10:00,12.78,12.81,12.76,12.81,132000.0,11.6997,11.7272,11.6814,11.7272,132000.0
2007-09-10 13:15:00,12.81,12.89,12.78,12.88,539000.0,11.7272,11.8004,11.6997,11.7913,539000.0
2007-09-10 13:20:00,12.88,12.93,12.86,12.92,481000.0,11.7913,11.837,11.7729,11.8279,481000.0
2007-09-10 13:25:00,12.92,12.94,12.91,12.94,237000.0,11.8279,11.8462,11.8187,11.8462,237000.0
2007-09-10 13:30:00,12.94,12.97,12.93,12.97,297000.0,11.8462,11.8736,11.837,11.8736,297000.0
2007-09-10 13:35:00,12.97,13.0,12.96,12.96,232000.0,11.8736,11.9011,11.8645,11.8645,232000.0
2007-09-10 13:40:00,12.96,13.02,12.96,12.99,321000.0,11.8645,11.9194,11.8645,11.892,321000.0
2007-09-10 13:45:00,12.99,13.0,12.97,12.99,443000.0,11.892,11.9011,11.8736,11.892,443000.0
2007-09-10 13:50:00,12.98,13.0,12.95,12.96,374000.0,11.8828,11.9011,11.8553,11.8645,374000.0
2007-09-10 13:55:00,12.96,13.0,12.95,12.99,676000.0,11.8645,11.9011,11.8553,11.892,676000.0
2007-09-10 14:00:00,12.99,12.99,12.94,12.94,172000.0,11.892,11.892,11.8462,11.8462,172000.0
2007-09-10 14:05:00,12.95,12.96,12.92,12.96,192000.0,11.8553,11.8645,11.8279,11.8645,192000.0
2007-09-10 14:10:00,12.96,13.0,12.95,12.99,120000.0,11.8645,11.9011,11.8553,11.892,120000.0
2007-09-10 14:15:00,13.0,13.06,12.99,13.03,406000.0,11.9011,11.956,11.892,11.9286,406000.0
2007-09-10 14:20:00,13.03,13.03,13.0,13.03,189000.0,11.9286,11.9286,11.9011,11.9286,189000.0
2007-09-10 14:25:00,13.02,13.07,13.01,13.07,287000.0,11.9194,11.9652,11.9103,11.9652,287000.0
2007-09-10 14:30:00,13.07,13.17,13.06,13.15,733000.0,11.9652,12.0567,11.956,12.0384,733000.0
2007-09-10 14:35:00,13.15,13.16,13.07,13.07,313000.0,12.0384,12.0476,11.9652,11.9652,313000.0
2007-09-10 14:40:00,13.08,13.1,13.01,13.09,724000.0,11.9743,11.9927,11.9103,11.9835,724000.0
2007-09-10 14:45:00,13.1,13.15,13.1,13.1,413000.0,11.9927,12.0384,11.9927,11.9927,413000.0
2007-09-10 14:50:00,13.11,13.13,13.03,13.03,220000.0,12.0018,12.0201,11.9286,11.9286,220000.0
2007-09-10 14:55:00,13.03,13.1,13.02,13.1,192000.0,11.9286,11.9927,11.9194,11.9927,192000.0
2007-09-10 15:00:00,13.11,13.11,13.04,13.04,183000.0,12.0018,12.0018,11.9377,11.9377,183000.0
2007-09-10 15:05:00,13.04,13.13,13.04,13.13,363000.0,11.9377,12.0201,11.9377,12.0201,363000.0
2007-09-10 15:10:00,13.14,13.15,13.05,13.08,440000.0,12.0293,12.0384,11.9469,11.9743,440000.0
2007-09-10 15:15:00,13.08,13.2,13.07,13.15,750000.0,11.9743,12.0842,11.9652,12.0384,750000.0
2007-09-10 15:20:00,13.15,13.19,13.13,13.15,699000.0,12.0384,12.075,12.0201,12.0384,699000.0
2007-09-10 15:25:00,13.15,13.18,13.14,13.14,321000.0,12.0384,12.0659,12.0293,12.0293,321000.0
2007-09-10 15:30:00,13.14,13.16,13.09,13.1,347000.0,12.0293,12.0476,11.9835,11.9927,347000.0
2007-09-10 15:35:00,13.1,13.11,13.08,13.09,216000.0,11.9927,12.0018,11.9743,11.9835,216000.0
2007-09-10 15:40:00,13.09,13.09,13.06,13.07,324000.0,11.9835,11.9835,11.956,11.9652,324000.0
2007-09-10 15:45:00,13.07,13.08,13.01,13.04,402000.0,11.9652,11.9743,11.9103,11.9377,402000.0
2007-09-10 15:50:00,13.03,13.06,13.01,13.01,272000.0,11.9286,11.956,11.9103,11.9103,272000.0
2007-09-10 15:55:00,13.01,13.03,12.99,12.99,581000.0,11.9103,11.9286,11.892,11.892,581000.0
2007-09-11 09:30:00,13.01,13.19,13.01,13.1,598000.0,11.9103,12.075,11.9103,11.9927,598000.0
2007-09-11 09:35:00,13.08,13.12,13.03,13.1,397000.0,11.9743,12.011,11.9286,11.9927,397000.0
2007-09-11 09:40:00,13.08,13.1,13.06,13.08,344000.0,11.9743,11.9927,11.956,11.9743,344000.0
2007-09-11 09:45:00,13.08,13.1,13.05,13.08,589000.0,11.9743,11.9927,11.9469,11.9743,589000.0
2007-09-11 09:50:00,13.07,13.09,13.02,13.03,282000.0,11.9652,11.9835,11.9194,11.9286,282000.0
2007-09-11 09:55:00,13.04,13.09,13.04,13.08,655000.0,11.9377,11.9835,11.9377,11.9743,655000.0
2007-09-11 10:00:00,13.08,13.2,13.06,13.17,952000.0,11.9743,12.0842,11.956,12.0567,952000.0
2007-09-11 10:05:00,13.17,13.29,13.16,13.23,787000.0,12.0567,12.1666,12.0476,12.1117,787000.0
2007-09-11 10:10:00,13.22,13.29,13.22,13.26,400000.0,12.1025,12.1666,12.1025,12.1391,400000.0
2007-09-11 10:15:00,13.25,13.34,13.22,13.33,943000.0,12.13,12.2124,12.1025,12.2032,943000.0
2007-09-11 10:20:00,13.34,13.45,13.34,13.4,1269000.0,12.2124,12.3131,12.2124,12.2673,1269000.0
2007-09-11 10:25:00,13.4,13.44,13.36,13.38,820000.0,12.2673,12.3039,12.2307,12.249,820000.0
2007-09-11 10:30:00,13.38,13.39,13.36,13.37,610000.0,12.249,12.2581,12.2307,12.2398,610000.0
2007-09-11 10:35:00,13.37,13.38,13.29,13.3,556000.0,12.2398,12.249,12.1666,12.1758,556000.0
2007-09-11 10:40:00,13.31,13.34,13.27,13.32,381000.0,12.1849,12.2124,12.1483,12.1941,381000.0
2007-09-11 10:45:00,13.32,13.35,13.31,13.35,230000.0,12.1941,12.2215,12.1849,12.2215,230000.0
2007-09-11 10:50:00,13.35,13.35,13.32,13.33,209000.0,12.2215,12.2215,12.1941,12.2032,209000.0
2007-09-11 10:55:00,13.33,13.39,13.33,13.38,215000.0,12.2032,12.2581,12.2032,12.249,215000.0
2007-09-11 11:00:00,13.38,13.39,13.31,13.34,310000.0,12.249,12.2581,12.1849,12.2124,310000.0
2007-09-11 11:05:00,13.34,13.34,13.23,13.23,289000.0,12.2124,12.2124,12.1117,12.1117,289000.0
2007-09-11 11:10:00,13.23,13.32,13.22,13.3,349000.0,12.1117,12.1941,12.1025,12.1758,349000.0
2007-09-11 11:15:00,13.3,13.3,13.24,13.27,142000.0,12.1758,12.1758,12.1208,12.1483,142000.0
2007-09-11 11:20:00,13.27,13.32,13.27,13.31,153000.0,12.1483,12.1941,12.1483,12.1849,153000.0
2007-09-11 11:25:00,13.31,13.33,13.31,13.31,153000.0,12.1849,12.2032,12.1849,12.1849,153000.0
2007-09-11 11:30:00,13.32,13.32,13.28,13.29,145000.0,12.1941,12.1941,12.1574,12.1666,145000.0
2007-09-11 11:35:00,13.29,13.29,13.26,13.27,125000.0,12.1666,12.1666,12.1391,12.1483,125000.0
2007-09-11 11:40:00,13.27,13.29,13.27,13.29,75000.0,12.1483,12.1666,12.1483,12.1666,75000.0
2007-09-11 11:45:00,13.29,13.32,13.28,13.31,163000.0,12.1666,12.1941,12.1574,12.1849,163000.0
2007-09-11 11:50:00,13.31,13.32,13.3,13.31,119000.0,12.1849,12.1941,12.1758,12.1849,119000.0
2007-09-11 11:55:00,13.31,13.32,13.27,13.29,151000.0,12.1849,12.1941,12.1483,12.1666,151000.0
2007-09-11 12:00:00,13.29,13.29,13.26,13.26,136000.0,12.1666,12.1666,12.1391,12.1391,136000.0
2007-09-11 12:05:00,13.26,13.27,13.22,13.23,216000.0,12.1391,12.1483,12.1025,12.1117,216000.0
2007-09-11 12:10:00,13.22,13.23,13.22,13.22,101000.0,12.1025,12.1117,12.1025,12.1025,101000.0
2007-09-11 12:15:00,13.22,13.23,13.2,13.23,241000.0,12.1025,12.1117,12.0842,12.1117,241000.0
2007-09-11 12:20:00,13.23,13.23,13.2,13.21,105000.0,12.1117,12.1117,12.0842,12.0934,105000.0
2007-09-11 12:25:00,13.21,13.24,13.19,13.19,124000.0,12.0934,12.1208,12.075,12.075,124000.0
2007-09-11 12:30:00,13.19,13.2,13.13,13.19,271000.0,12.075,12.0842,12.0201,12.075,271000.0
2007-09-11 12:35:00,13.19,13.27,13.18,13.26,206000.0,12.075,12.1483,12.0659,12.1391,206000.0
2007-09-11 12:40:00,13.26,13.26,13.23,13.24,104000.0,12.1391,12.1391,12.1117,12.1208,104000.0
2007-09-11 12:45:00,13.22,13.22,13.18,13.21,92000.0,12.1025,12.1025,12.0659,12.0934,92000.0
2007-09-11 12:50:00,13.21,13.21,13.19,13.19,47000.0,12.0934,12.0934,12.075,12.075,47000.0
2007-09-11 12:55:00,13.2,13.23,13.2,13.23,57000.0,12.0842,12.1117,12.0842,12.1117,57000.0
2007-09-11 13:00:00,13.23,13.24,13.22,13.23,133000.0,12.1117,12.1208,12.1025,12.1117,133000.0
2007-09-11 13:05:00,13.23,13.25,13.23,13.24,73000.0,12.1117,12.13,12.1117,12.1208,73000.0
2007-09-11 13:10:00,13.24,13.25,13.23,13.23,74000.0,12.1208,12.13,12.1117,12.1117,74000.0
2007-09-11 13:15:00,13.23,13.24,13.22,13.23,169000.0,12.1117,12.1208,12.1025,12.1117,169000.0
2007-09-11 13:20:00,13.23,13.24,13.22,13.22,95000.0,12.1117,12.1208,12.1025,12.1025,95000.0
2007-09-11 13:25:00,13.22,13.23,13.21,13.23,72000.0,12.1025,12.1117,12.0934,12.1117,72000.0
2007-09-11 13:30:00,13.22,13.27,13.22,13.26,179000.0,12.1025,12.1483,12.1025,12.1391,179000.0
2007-09-11 13:35:00,13.26,13.29,13.26,13.28,135000.0,12.1391,12.1666,12.1391,12.1574,135000.0
2007-09-11 13:40:00,13.28,13.29,13.22,13.23,101000.0,12.1574,12.1666,12.1025,12.1117,101000.0
2007-09-11 13:45:00,13.23,13.23,13.2,13.21,198000.0,12.1117,12.1117,12.0842,12.0934,198000.0
2007-09-11 13:50:00,13.21,13.22,13.17,13.17,233000.0,12.0934,12.1025,12.0567,12.0567,233000.0
2007-09-11 13:55:00,13.18,13.19,13.15,13.16,181000.0,12.0659,12.075,12.0384,12.0476,181000.0
2007-09-11 14:00:00,13.16,13.22,13.16,13.22,245000.0,12.0476,12.1025,12.0476,12.1025,245000.0
2007-09-11 14:05:00,13.22,13.22,13.19,13.21,119000.0,12.1025,12.1025,12.075,12.0934,119000.0
2007-09-11 14:10:00,13.21,13.22,13.2,13.22,129000.0,12.0934,12.1025,12.0842,12.1025,129000.0
2007-09-11 14:15:00,13.22,13.23,13.21,13.22,159000.0,12.1025,12.1117,12.0934,12.1025,159000.0
2007-09-11 14:20:00,13.22,13.22,13.22,13.22,82000.0,12.1025,12.1025,12.1025,12.1025,82000.0
2007-09-11 14:25:00,13.22,13.3,13.22,13.26,311000.0,12.1025,12.1758,12.1025,12.1391,311000.0
2007-09-11 14:30:00,13.26,13.28,13.24,13.24,158000.0,12.1391,12.1574,12.1208,12.1208,158000.0
2007-09-11 14:35:00,13.25,13.25,13.18,13.21,182000.0,12.13,12.13,12.0659,12.0934,182000.0
2007-09-11 14:40:00,13.21,13.24,13.21,13.24,128000.0,12.0934,12.1208,12.0934,12.1208,128000.0
2007-09-11 14:45:00,13.24,13.25,13.23,13.24,159000.0,12.1208,12.13,12.1117,12.1208,159000.0
2007-09-11 14:50:00,13.24,13.25,13.23,13.24,66000.0,12.1208,12.13,12.1117,12.1208,66000.0
2007-09-11 14:55:00,13.24,13.27,13.23,13.23,164000.0,12.1208,12.1483,12.1117,12.1117,164000.0
2007-09-11 15:00:00,13.24,13.25,13.21,13.23,95000.0,12.1208,12.13,12.0934,12.1117,95000.0
2007-09-11 15:05:00,13.23,13.26,13.23,13.24,84000.0,12.1117,12.1391,12.1117,12.1208,84000.0
2007-09-11 15:10:00,13.24,13.27,13.24,13.25,93000.0,12.1208,12.1483,12.1208,12.13,93000.0
2007-09-11 15:15:00,13.25,13.28,13.25,13.27,182000.0,12.13,12.1574,12.13,12.1483,182000.0
2007-09-11 15:20:00,13.27,13.27,13.23,13.23,612000.0,12.1483,12.1483,12.1117,12.1117,612000.0
2007-09-11 15:25:00,13.23,13.25,13.21,13.21,229000.0,12.1117,12.13,12.0934,12.0934,229000.0
2007-09-11 15:30:00,13.22,13.25,13.18,13.21,320000.0,12.1025,12.13,12.0659,12.0934,320000.0
2007-09-11 15:35:00,13.21,13.21,13.15,13.15,296000.0,12.0934,12.0934,12.0384,12.0384,296000.0
2007-09-11 15:40:00,13.15,13.16,13.12,13.12,470000.0,12.0384,12.0476,12.011,12.011,470000.0
2007-09-11 15:45:00,13.12,13.14,13.11,13.14,344000.0,12.011,12.0293,12.0018,12.0293,344000.0
2007-09-11 15:50:00,13.14,13.18,13.14,13.17,423000.0,12.0293,12.0659,12.0293,12.0567,423000.0
2007-09-11 15:55:00,13.18,13.24,13.18,13.23,394000.0,12.0659,12.1208,12.0659,12.1117,394000.0
2007-09-12 09:30:00,13.25,13.25,13.11,13.21,319000.0,12.13,12.13,12.0018,12.0934,319000.0
2007-09-12 09:35:00,13.22,13.29,13.16,13.29,242000.0,12.1025,12.1666,12.0476,12.1666,242000.0
2007-09-12 09:40:00,13.28,13.38,13.28,13.33,206000.0,12.1574,12.249,12.1574,12.2032,206000.0
2007-09-12 09:45:00,13.34,13.39,13.33,13.34,291000.0,12.2124,12.2581,12.2032,12.2124,291000.0
2007-09-12 09:50:00,13.34,13.39,13.31,13.37,377000.0,12.2124,12.2581,12.1849,12.2398,377000.0
2007-09-12 09:55:00,13.37,13.38,13.35,13.36,234000.0,12.2398,12.249,12.2215,12.2307,234000.0
2007-09-12 10:00:00,13.37,13.37,13.34,13.36,149000.0,12.2398,12.2398,12.2124,12.2307,149000.0
2007-09-12 10:05:00,13.35,13.38,13.35,13.36,161000.0,12.2215,12.249,12.2215,12.2307,161000.0
2007-09-12 10:10:00,13.36,13.4,13.35,13.37,218000.0,12.2307,12.2673,12.2215,12.2398,218000.0
2007-09-12 10:15:00,13.37,13.39,13.37,13.38,139000.0,12.2398,12.2581,12.2398,12.249,139000.0
2007-09-12 10:20:00,13.39,13.51,13.39,13.5,982000.0,12.2581,12.368,12.2581,12.3588,982000.0
2007-09-12 10:25:00,13.5,13.54,13.46,13.51,414000.0,12.3588,12.3955,12.3222,12.368,414000.0
2007-09-12 10:30:00,13.5,13.53,13.47,13.5,470000.0,12.3588,12.3863,12.3314,12.3588,470000.0
2007-09-12 10:35:00,13.5,13.51,13.47,13.49,175000.0,12.3588,12.368,12.3314,12.3497,175000.0
2007-09-12 10:40:00,13.49,13.54,13.49,13.52,197000.0,12.3497,12.3955,12.3497,12.3772,197000.0
2007-09-12 10:45:00,13.51,13.52,13.48,13.48,117000.0,12.368,12.3772,12.3405,12.3405,117000.0
2007-09-12 10:50:00,13.49,13.49,13.41,13.44,415000.0,12.3497,12.3497,12.2765,12.3039,415000.0
2007-09-12 10:55:00,13.45,13.47,13.43,13.45,170000.0,12.3131,12.3314,12.2948,12.3131,170000.0
2007-09-12 11:00:00,13.45,13.48,13.45,13.47,106000.0,12.3131,12.3405,12.3131,12.3314,106000.0
2007-09-12 11:05:00,13.47,13.48,13.46,13.47,108000.0,12.3314,12.3405,12.3222,12.3314,108000.0
2007-09-12 11:10:00,13.47,13.48,13.46,13.46,105000.0,12.3314,12.3405,12.3222,12.3222,105000.0
2007-09-12 11:15:00,13.46,13.49,13.45,13.45,123000.0,12.3222,12.3497,12.3131,12.3131,123000.0
2007-09-12 11:20:00,13.46,13.47,13.44,13.47,102000.0,12.3222,12.3314,12.3039,12.3314,102000.0
2007-09-12 11:25:00,13.47,13.48,13.46,13.46,68000.0,12.3314,12.3405,12.3222,12.3222,68000.0
2007-09-12 11:30:00,13.46,13.47,13.43,13.43,69000.0,12.3222,12.3314,12.2948,12.2948,69000.0
2007-09-12 11:35:00,13.43,13.44,13.38,13.39,173000.0,12.2948,12.3039,12.249,12.2581,173000.0
2007-09-12 11:40:00,13.38,13.42,13.38,13.42,438000.0,12.249,12.2856,12.249,12.2856,438000.0
2007-09-12 11:45:00,13.42,13.47,13.4,13.46,195000.0,12.2856,12.3314,12.2673,12.3222,195000.0
2007-09-12 11:50:00,13.46,13.49,13.44,13.48,125000.0,12.3222,12.3497,12.3039,12.3405,125000.0
2007-09-12 11:55:00,13.48,13.48,13.44,13.44,58000.0,12.3405,12.3405,12.3039,12.3039,58000.0
2007-09-12 12:00:00,13.44,13.44,13.4,13.42,123000.0,12.3039,12.3039,12.2673,12.2856,123000.0
2007-09-12 12:05:00,13.42,13.48,13.42,13.47,132000.0,12.2856,12.3405,12.2856,12.3314,132000.0
2007-09-12 12:10:00,13.47,13.49,13.47,13.49,60000.0,12.3314,12.3497,12.3314,12.3497,60000.0
2007-09-12 12:15:00,13.49,13.51,13.49,13.49,104000.0,12.3497,12.368,12.3497,12.3497,104000.0
2007-09-12 12:20:00,13.48,13.48,13.43,13.44,171000.0,12.3405,12.3405,12.2948,12.3039,171000.0
2007-09-12 12:25:00,13.44,13.47,13.43,13.43,82000.0,12.3039,12.3314,12.2948,12.2948,82000.0
2007-09-12 12:30:00,13.44,13.44,13.41,13.41,122000.0,12.3039,12.3039,12.2765,12.2765,122000.0
2007-09-12 12:35:00,13.41,13.42,13.41,13.41,59000.0,12.2765,12.2856,12.2765,12.2765,59000.0
2007-09-12 12:40:00,13.4,13.41,13.38,13.41,308000.0,12.2673,12.2765,12.249,12.2765,308000.0
2007-09-12 12:45:00,13.42,13.43,13.41,13.43,29000.0,12.2856,12.2948,12.2765,12.2948,29000.0
2007-09-12 12:50:00,13.43,13.43,13.41,13.43,27000.0,12.2948,12.2948,12.2765,12.2948,27000.0
2007-09-12 12:55:00,13.43,13.5,13.43,13.49,96000.0,12.2948,12.3588,12.2948,12.3497,96000.0
2007-09-12 13:00:00,13.49,13.49,13.45,13.45,70000.0,12.3497,12.3497,12.3131,12.3131,70000.0
2007-09-12 13:05:00,13.44,13.44,13.41,13.43,196000.0,12.3039,12.3039,12.2765,12.2948,196000.0
2007-09-12 13:10:00,13.43,13.45,13.41,13.43,58000.0,12.2948,12.3131,12.2765,12.2948,58000.0
2007-09-12 13:15:00,13.45,13.47,13.44,13.46,105000.0,12.3131,12.3314,12.3039,12.3222,105000.0
2007-09-12 13:20:00,13.47,13.47,13.47,13.47,19000.0,12.3314,12.3314,12.3314,12.3314,19000.0
2007-09-12 13:25:00,13.46,13.49,13.45,13.49,89000.0,12.3222,12.3497,12.3131,12.3497,89000.0
2007-09-12 13:30:00,13.49,13.51,13.47,13.48,103000.0,12.3497,12.368,12.3314,12.3405,103000.0
2007-09-12 13:35:00,13.48,13.53,13.47,13.52,209000.0,12.3405,12.3863,12.3314,12.3772,209000.0
2007-09-12 13:40:00,13.52,13.53,13.5,13.51,111000.0,12.3772,12.3863,12.3588,12.368,111000.0
2007-09-12 13:45:00,13.52,13.54,13.52,13.53,140000.0,12.3772,12.3955,12.3772,12.3863,140000.0
2007-09-12 13:50:00,13.53,13.58,13.53,13.56,308000.0,12.3863,12.4321,12.3863,12.4138,308000.0
2007-09-12 13:55:00,13.56,13.59,13.53,13.53,214000.0,12.4138,12.4412,12.3863,12.3863,214000.0
2007-09-12 14:00:00,13.53,13.54,13.5,13.53,246000.0,12.3863,12.3955,12.3588,12.3863,246000.0
2007-09-12 14:05:00,13.53,13.58,13.52,13.58,87000.0,12.3863,12.4321,12.3772,12.4321,87000.0
2007-09-12 14:10:00,13.58,13.59,13.53,13.55,213000.0,12.4321,12.4412,12.3863,12.4046,213000.0
2007-09-12 14:15:00,13.54,13.57,13.54,13.56,170000.0,12.3955,12.4229,12.3955,12.4138,170000.0
2007-09-12 14:20:00,13.57,13.59,13.57,13.58,254000.0,12.4229,12.4412,12.4229,12.4321,254000.0
2007-09-12 14:25:00,13.58,13.6,13.58,13.59,317000.0,12.4321,12.4504,12.4321,12.4412,317000.0
2007-09-12 14:30:00,13.59,13.63,13.57,13.62,475000.0,12.4412,12.4779,12.4229,12.4687,475000.0
2007-09-12 14:35:00,13.62,13.66,13.58,13.59,331000.0,12.4687,12.5053,12.4321,12.4412,331000.0
2007-09-12 14:40:00,13.59,13.61,13.58,13.58,128000.0,12.4412,12.4595,12.4321,12.4321,128000.0
2007-09-12 14:45:00,13.58,13.59,13.58,13.59,166000.0,12.4321,12.4412,12.4321,12.4412,166000.0
2007-09-12 14:50:00,13.59,13.61,13.59,13.59,271000.0,12.4412,12.4595,12.4412,12.4412,271000.0
2007-09-12 14:55:00,13.6,13.61,13.59,13.61,235000.0,12.4504,12.4595,12.4412,12.4595,235000.0
2007-09-12 15:00:00,13.62,13.63,13.6,13.61,382000.0,12.4687,12.4779,12.4504,12.4595,382000.0
2007-09-12 15:05:00,13.61,13.62,13.52,13.54,655000.0,12.4595,12.4687,12.3772,12.3955,655000.0
2007-09-12 15:10:00,13.54,13.58,13.53,13.56,340000.0,12.3955,12.4321,12.3863,12.4138,340000.0
2007-09-12 15:15:00,13.57,13.6,13.54,13.59,269000.0,12.4229,12.4504,12.3955,12.4412,269000.0
2007-09-12 15:20:00,13.58,13.6,13.58,13.59,211000.0,12.4321,12.4504,12.4321,12.4412,211000.0
2007-09-12 15:25:00,13.59,13.62,13.59,13.6,330000.0,12.4412,12.4687,12.4412,12.4504,330000.0
2007-09-12 15:30:00,13.6,13.61,13.57,13.6,437000.0,12.4504,12.4595,12.4229,12.4504,437000.0
2007-09-12 15:35:00,13.6,13.6,13.57,13.59,350000.0,12.4504,12.4504,12.4229,12.4412,350000.0
2007-09-12 15:40:00,13.59,13.62,13.58,13.62,547000.0,12.4412,12.4687,12.4321,12.4687,547000.0
2007-09-12 15:45:00,13.62,13.7,13.62,13.7,990000.0,12.4687,12.5419,12.4687,12.5419,990000.0
2007-09-12 15:50:00,13.7,13.74,13.68,13.68,1170000.0,12.5419,12.5786,12.5236,12.5236,1170000.0
2007-09-12 15:55:00,13.68,13.69,13.62,13.62,1371000.0,12.5236,12.5328,12.4687,12.4687,1371000.0
2007-09-13 09:30:00,13.87,13.9,13.79,13.8,835000.0,12.6976,12.725,12.6243,12.6335,835000.0
2007-09-13 09:35:00,13.8,13.82,13.68,13.73,630000.0,12.6335,12.6518,12.5236,12.5694,630000.0
2007-09-13 09:40:00,13.73,13.75,13.7,13.73,378000.0,12.5694,12.5877,12.5419,12.5694,378000.0
2007-09-13 09:45:00,13.72,13.73,13.65,13.66,429000.0,12.5602,12.5694,12.4962,12.5053,429000.0
2007-09-13 09:50:00,13.66,13.78,13.66,13.77,603000.0,12.5053,12.6152,12.5053,12.606,603000.0
2007-09-13 09:55:00,13.78,13.8,13.75,13.76,289000.0,12.6152,12.6335,12.5877,12.5969,289000.0
2007-09-13 10:00:00,13.76,13.76,13.6,13.6,515000.0,12.5969,12.5969,12.4504,12.4504,515000.0
2007-09-13 10:05:00,13.59,13.64,13.56,13.61,509000.0,12.4412,12.487,12.4138,12.4595,509000.0
2007-09-13 10:10:00,13.61,13.63,13.53,13.53,477000.0,12.4595,12.4779,12.3863,12.3863,477000.0
2007-09-13 10:15:00,13.54,13.62,13.51,13.62,258000.0,12.3955,12.4687,12.368,12.4687,258000.0
2007-09-13 10:20:00,13.62,13.67,13.59,13.66,232000.0,12.4687,12.5145,12.4412,12.5053,232000.0
2007-09-13 10:25:00,13.66,13.67,13.6,13.62,175000.0,12.5053,12.5145,12.4504,12.4687,175000.0
2007-09-13 10:30:00,13.61,13.64,13.61,13.62,113000.0,12.4595,12.487,12.4595,12.4687,113000.0
2007-09-13 10:35:00,13.62,13.64,13.58,13.6,147000.0,12.4687,12.487,12.4321,12.4504,147000.0
2007-09-13 10:40:00,13.6,13.6,13.58,13.6,87000.0,12.4504,12.4504,12.4321,12.4504,87000.0
2007-09-13 10:45:00,13.6,13.62,13.59,13.59,58000.0,12.4504,12.4687,12.4412,12.4412,58000.0
2007-09-13 10:50:00,13.59,13.64,13.59,13.64,118000.0,12.4412,12.487,12.4412,12.487,118000.0
2007-09-13 10:55:00,13.65,13.66,13.6,13.61,260000.0,12.4962,12.5053,12.4504,12.4595,260000.0
2007-09-13 11:00:00,13.6,13.61,13.54,13.57,323000.0,12.4504,12.4595,12.3955,12.4229,323000.0
2007-09-13 11:05:00,13.56,13.58,13.55,13.57,160000.0,12.4138,12.4321,12.4046,12.4229,160000.0
2007-09-13 11:10:00,13.57,13.58,13.56,13.58,80000.0,12.4229,12.4321,12.4138,12.4321,80000.0
2007-09-13 11:15:00,13.57,13.59,13.57,13.58,112000.0,12.4229,12.4412,12.4229,12.4321,112000.0
2007-09-13 11:20:00,13.58,13.59,13.58,13.58,67000.0,12.4321,12.4412,12.4321,12.4321,67000.0
2007-09-13 11:25:00,13.58,13.62,13.58,13.6,145000.0,12.4321,12.4687,12.4321,12.4504,145000.0
2007-09-13 11:30:00,13.61,13.62,13.59,13.59,103000.0,12.4595,12.4687,12.4412,12.4412,103000.0
2007-09-13 11:35:00,13.6,13.6,13.58,13.58,47000.0,12.4504,12.4504,12.4321,12.4321,47000.0
2007-09-13 11:40:00,13.58,13.58,13.54,13.54,163000.0,12.4321,12.4321,12.3955,12.3955,163000.0
2007-09-13 11:45:00,13.54,13.55,13.51,13.53,234000.0,12.3955,12.4046,12.368,12.3863,234000.0
2007-09-13 11:50:00,13.53,13.55,13.51,13.53,204000.0,12.3863,12.4046,12.368,12.3863,204000.0
2007-09-13 11:55:00,13.53,13.6,13.53,13.6,285000.0,12.3863,12.4504,12.3863,12.4504,285000.0
2007-09-13 12:00:00,13.6,13.6,13.56,13.57,108000.0,12.4504,12.4504,12.4138,12.4229,108000.0
2007-09-13 12:05:00,13.57,13.58,13.56,13.56,66000.0,12.4229,12.4321,12.4138,12.4138,66000.0
2007-09-13 12:10:00,13.56,13.59,13.54,13.58,98000.0,12.4138,12.4412,12.3955,12.4321,98000.0
2007-09-13 12:15:00,13.58,13.6,13.58,13.59,85000.0,12.4321,12.4504,12.4321,12.4412,85000.0
2007-09-13 12:20:00,13.59,13.7,13.59,13.68,508000.0,12.4412,12.5419,12.4412,12.5236,508000.0
2007-09-13 12:25:00,13.68,13.69,13.66,13.67,216000.0,12.5236,12.5328,12.5053,12.5145,216000.0
2007-09-13 12:30:00,13.67,13.7,13.66,13.69,164000.0,12.5145,12.5419,12.5053,12.5328,164000.0
2007-09-13 12:35:00,13.7,13.72,13.69,13.72,185000.0,12.5419,12.5602,12.5328,12.5602,185000.0
2007-09-13 12:40:00,13.72,13.79,13.72,13.75,740000.0,12.5602,12.6243,12.5602,12.5877,740000.0
2007-09-13 12:45:00,13.76,13.76,13.68,13.71,313000.0,12.5969,12.5969,12.5236,12.5511,313000.0
2007-09-13 12:50:00,13.72,13.74,13.72,13.73,103000.0,12.5602,12.5786,12.5602,12.5694,103000.0
2007-09-13 12:55:00,13.73,13.73,13.71,13.72,127000.0,12.5694,12.5694,12.5511,12.5602,127000.0
2007-09-13 13:00:00,13.73,13.77,13.72,13.77,276000.0,12.5694,12.606,12.5602,12.606,276000.0
2007-09-13 13:05:00,13.76,13.77,13.76,13.77,152000.0,12.5969,12.606,12.5969,12.606,152000.0
2007-09-13 13:10:00,13.77,13.77,13.74,13.75,129000.0,12.606,12.606,12.5786,12.5877,129000.0
2007-09-13 13:15:00,13.75,13.77,13.75,13.76,161000.0,12.5877,12.606,12.5877,12.5969,161000.0
2007-09-13 13:20:00,13.76,13.79,13.76,13.76,173000.0,12.5969,12.6243,12.5969,12.5969,173000.0
2007-09-13 13:25:00,13.77,13.77,13.75,13.76,129000.0,12.606,12.606,12.5877,12.5969,129000.0
2007-09-13 13:30:00,13.77,13.79,13.76,13.78,156000.0,12.606,12.6243,12.5969,12.6152,156000.0
2007-09-13 13:35:00,13.78,13.79,13.78,13.78,129000.0,12.6152,12.6243,12.6152,12.6152,129000.0
2007-09-13 13:40:00,13.78,13.78,13.76,13.77,131000.0,12.6152,12.6152,12.5969,12.606,131000.0
2007-09-13 13:45:00,13.77,13.79,13.76,13.79,155000.0,12.606,12.6243,12.5969,12.6243,155000.0
2007-09-13 13:50:00,13.78,13.89,13.78,13.88,934000.0,12.6152,12.7159,12.6152,12.7067,934000.0
2007-09-13 13:55:00,13.88,13.88,13.83,13.83,346000.0,12.7067,12.7067,12.661,12.661,346000.0
2007-09-13 14:00:00,13.83,13.86,13.83,13.83,263000.0,12.661,12.6884,12.661,12.661,263000.0
2007-09-13 14:05:00,13.83,13.89,13.83,13.86,347000.0,12.661,12.7159,12.661,12.6884,347000.0
2007-09-13 14:10:00,13.86,13.87,13.84,13.85,218000.0,12.6884,12.6976,12.6701,12.6793,218000.0
2007-09-13 14:15:00,13.85,13.9,13.84,13.9,332000.0,12.6793,12.725,12.6701,12.725,332000.0
2007-09-13 14:20:00,13.9,13.97,13.88,13.95,1066000.0,12.725,12.7891,12.7067,12.7708,1066000.0
2007-09-13 14:25:00,13.96,13.99,13.96,13.97,827000.0,12.78,12.8074,12.78,12.7891,827000.0
2007-09-13 14:30:00,13.97,13.97,13.94,13.96,296000.0,12.7891,12.7891,12.7617,12.78,296000.0
2007-09-13 14:35:00,13.96,13.99,13.96,13.97,383000.0,12.78,12.8074,12.78,12.7891,383000.0
2007-09-13 14:40:00,13.97,14.07,13.97,14.06,1076000.0,12.7891,12.8807,12.7891,12.8715,1076000.0
2007-09-13 14:45:00,14.07,14.21,14.06,14.2,1743000.0,12.8807,13.0088,12.8715,12.9997,1743000.0
2007-09-13 14:50:00,14.21,14.24,14.16,14.19,1409000.0,13.0088,13.0363,12.9631,12.9905,1409000.0
2007-09-13 14:55:00,14.18,14.19,14.13,14.14,700000.0,12.9814,12.9905,12.9356,12.9447,700000.0
2007-09-13 15:00:00,14.14,14.19,14.13,14.16,515000.0,12.9447,12.9905,12.9356,12.9631,515000.0
2007-09-13 15:05:00,14.16,14.18,14.08,14.09,673000.0,12.9631,12.9814,12.8898,12.899,673000.0
2007-09-13 15:10:00,14.1,14.13,14.06,14.07,424000.0,12.9081,12.9356,12.8715,12.8807,424000.0
2007-09-13 15:15:00,14.07,14.11,14.0,14.0,735000.0,12.8807,12.9173,12.8166,12.8166,735000.0
2007-09-13 15:20:00,14.0,14.03,13.98,14.01,1038000.0,12.8166,12.844,12.7983,12.8257,1038000.0
2007-09-13 15:25:00,14.02,14.03,13.99,14.0,412000.0,12.8349,12.844,12.8074,12.8166,412000.0
2007-09-13 15:30:00,14.0,14.01,13.94,14.0,510000.0,12.8166,12.8257,12.7617,12.8166,510000.0
2007-09-13 15:35:00,13.99,14.01,13.97,13.99,471000.0,12.8074,12.8257,12.7891,12.8074,471000.0
2007-09-13 15:40:00,13.99,14.04,13.97,13.99,736000.0,12.8074,12.8532,12.7891,12.8074,736000.0
2007-09-13 15:45:00,13.99,14.0,13.9,13.92,789000.0,12.8074,12.8166,12.725,12.7433,789000.0
2007-09-13 15:50:00,13.92,13.96,13.9,13.95,869000.0,12.7433,12.78,12.725,12.7708,869000.0
2007-09-13 15:55:00,13.95,13.98,13.92,13.97,1099000.0,12.7708,12.7983,12.7433,12.7891,1099000.0
2007-09-14 09:30:00,13.78,13.78,13.73,13.74,11000.0,12.6152,12.6152,12.5694,12.5786,11000.0
2007-09-14 09:35:00,13.72,13.72,13.58,13.68,1008000.0,12.5602,12.5602,12.4321,12.5236,1008000.0
2007-09-14 09:40:00,13.68,13.72,13.63,13.69,571000.0,12.5236,12.5602,12.4779,12.5328,571000.0
2007-09-14 09:45:00,13.68,13.69,13.59,13.62,419000.0,12.5236,12.5328,12.4412,12.4687,419000.0
2007-09-14 09:50:00,13.63,13.75,13.62,13.72,510000.0,12.4779,12.5877,12.4687,12.5602,510000.0
2007-09-14 09:55:00,13.72,13.72,13.66,13.7,547000.0,12.5602,12.5602,12.5053,12.5419,547000.0
2007-09-14 10:00:00,13.7,13.87,13.7,13.86,755000.0,12.5419,12.6976,12.5419,12.6884,755000.0
2007-09-14 10:05:00,13.87,13.89,13.82,13.86,393000.0,12.6976,12.7159,12.6518,12.6884,393000.0
2007-09-14 10:10:00,13.86,13.9,13.81,13.82,315000.0,12.6884,12.725,12.6426,12.6518,315000.0
2007-09-14 10:15:00,13.82,13.86,13.79,13.83,228000.0,12.6518,12.6884,12.6243,12.661,228000.0
2007-09-14 10:20:00,13.83,13.84,13.75,13.75,273000.0,12.661,12.6701,12.5877,12.5877,273000.0
2007-09-14 10:25:00,13.76,13.77,13.75,13.75,112000.0,12.5969,12.606,12.5877,12.5877,112000.0
2007-09-14 10:30:00,13.76,13.78,13.67,13.73,530000.0,12.5969,12.6152,12.5145,12.5694,530000.0
2007-09-14 10:35:00,13.74,13.77,13.71,13.73,379000.0,12.5786,12.606,12.5511,12.5694,379000.0
2007-09-14 10:40:00,13.73,13.75,13.72,13.74,234000.0,12.5694,12.5877,12.5602,12.5786,234000.0
2007-09-14 10:45:00,13.73,13.77,13.73,13.75,374000.0,12.5694,12.606,12.5694,12.5877,374000.0
2007-09-14 10:50:00,13.74,13.75,13.7,13.71,164000.0,12.5786,12.5877,12.5419,12.5511,164000.0
2007-09-14 10:55:00,13.71,13.72,13.7,13.72,119000.0,12.5511,12.5602,12.5419,12.5602,119000.0
2007-09-14 11:00:00,13.72,13.74,13.71,13.72,82000.0,12.5602,12.5786,12.5511,12.5602,82000.0
2007-09-14 11:05:00,13.72,13.72,13.66,13.7,279000.0,12.5602,12.5602,12.5053,12.5419,279000.0
2007-09-14 11:10:00,13.68,13.72,13.68,13.72,164000.0,12.5236,12.5602,12.5236,12.5602,164000.0
2007-09-14 11:15:00,13.72,13.72,13.7,13.71,116000.0,12.5602,12.5602,12.5419,12.5511,116000.0
2007-09-14 11:20:00,13.71,13.71,13.7,13.7,51000.0,12.5511,12.5511,12.5419,12.5419,51000.0
2007-09-14 11:25:00,13.7,13.73,13.69,13.72,122000.0,12.5419,12.5694,12.5328,12.5602,122000.0
2007-09-14 11:30:00,13.72,13.73,13.71,13.73,105000.0,12.5602,12.5694,12.5511,12.5694,105000.0
2007-09-14 11:35:00,13.73,13.75,13.72,13.74,163000.0,12.5694,12.5877,12.5602,12.5786,163000.0
2007-09-14 11:40:00,13.74,13.74,13.73,13.73,106000.0,12.5786,12.5786,12.5694,12.5694,106000.0
2007-09-14 11:45:00,13.73,13.76,13.71,13.72,269000.0,12.5694,12.5969,12.5511,12.5602,269000.0
2007-09-14 11:50:00,13.72,13.75,13.72,13.74,379000.0,12.5602,12.5877,12.5602,12.5786,379000.0
2007-09-14 11:55:00,13.73,13.79,13.73,13.75,343000.0,12.5694,12.6243,12.5694,12.5877,343000.0
2007-09-14 12:00:00,13.75,13.78,13.74,13.75,255000.0,12.5877,12.6152,12.5786,12.5877,255000.0
2007-09-14 12:05:00,13.76,13.76,13.72,13.73,60000.0,12.5969,12.5969,12.5602,12.5694,60000.0
2007-09-14 12:10:00,13.73,13.75,13.72,13.73,79000.0,12.5694,12.5877,12.5602,12.5694,79000.0
2007-09-14 12:15:00,13.74,13.76,13.73,13.75,129000.0,12.5786,12.5969,12.5694,12.5877,129000.0
2007-09-14 12:20:00,13.74,13.75,13.74,13.75,37000.0,12.5786,12.5877,12.5786,12.5877,37000.0
2007-09-14 12:25:00,13.74,13.78,13.74,13.76,182000.0,12.5786,12.6152,12.5786,12.5969,182000.0
2007-09-14 12:30:00,13.76,13.76,13.74,13.74,49000.0,12.5969,12.5969,12.5786,12.5786,49000.0
2007-09-14 12:35:00,13.75,13.75,13.74,13.75,38000.0,12.5877,12.5877,12.5786,12.5877,38000.0
2007-09-14 12:40:00,13.75,13.75,13.74,13.74,198000.0,12.5877,12.5877,12.5786,12.5786,198000.0
2007-09-14 12:45:00,13.74,13.78,13.72,13.75,285000.0,12.5786,12.6152,12.5602,12.5877,285000.0
2007-09-14 12:50:00,13.75,13.75,13.74,13.74,179000.0,12.5877,12.5877,12.5786,12.5786,179000.0
2007-09-14 12:55:00,13.73,13.74,13.71,13.72,176000.0,12.5694,12.5786,12.5511,12.5602,176000.0
2007-09-14 13:00:00,13.71,13.73,13.7,13.7,137000.0,12.5511,12.5694,12.5419,12.5419,137000.0
2007-09-14 13:05:00,13.7,13.7,13.61,13.62,439000.0,12.5419,12.5419,12.4595,12.4687,439000.0
2007-09-14 13:10:00,13.62,13.69,13.61,13.68,242000.0,12.4687,12.5328,12.4595,12.5236,242000.0
2007-09-14 13:15:00,13.68,13.68,13.61,13.62,232000.0,12.5236,12.5236,12.4595,12.4687,232000.0
2007-09-14 13:20:00,13.62,13.66,13.61,13.66,215000.0,12.4687,12.5053,12.4595,12.5053,215000.0
2007-09-14 13:25:00,13.66,13.7,13.63,13.7,154000.0,12.5053,12.5419,12.4779,12.5419,154000.0
2007-09-14 13:30:00,13.71,13.72,13.68,13.72,204000.0,12.5511,12.5602,12.5236,12.5602,204000.0
2007-09-14 13:35:00,13.71,13.71,13.68,13.69,113000.0,12.5511,12.5511,12.5236,12.5328,113000.0
2007-09-14 13:40:00,13.69,13.69,13.64,13.65,138000.0,12.5328,12.5328,12.487,12.4962,138000.0
2007-09-14 13:45:00,13.65,13.69,13.65,13.69,91000.0,12.4962,12.5328,12.4962,12.5328,91000.0
2007-09-14 13:50:00,13.69,13.71,13.68,13.69,103000.0,12.5328,12.5511,12.5236,12.5328,103000.0
2007-09-14 13:55:00,13.7,13.72,13.69,13.71,131000.0,12.5419,12.5602,12.5328,12.5511,131000.0
2007-09-14 14:00:00,13.71,13.71,13.7,13.7,59000.0,12.5511,12.5511,12.5419,12.5419,59000.0
2007-09-14 14:05:00,13.7,13.71,13.66,13.67,207000.0,12.5419,12.5511,12.5053,12.5145,207000.0
2007-09-14 14:10:00,13.67,13.71,13.67,13.7,142000.0,12.5145,12.5511,12.5145,12.5419,142000.0
2007-09-14 14:15:00,13.7,13.74,13.69,13.73,105000.0,12.5419,12.5786,12.5328,12.5694,105000.0
2007-09-14 14:20:00,13.73,13.73,13.72,13.72,80000.0,12.5694,12.5694,12.5602,12.5602,80000.0
2007-09-14 14:25:00,13.71,13.72,13.71,13.71,49000.0,12.5511,12.5602,12.5511,12.5511,49000.0
2007-09-14 14:30:00,13.7,13.72,13.7,13.72,73000.0,12.5419,12.5602,12.5419,12.5602,73000.0
2007-09-14 14:35:00,13.72,13.72,13.68,13.68,97000.0,12.5602,12.5602,12.5236,12.5236,97000.0
2007-09-14 14:40:00,13.68,13.68,13.63,13.65,224000.0,12.5236,12.5236,12.4779,12.4962,224000.0
2007-09-14 14:45:00,13.65,13.66,13.65,13.65,80000.0,12.4962,12.5053,12.4962,12.4962,80000.0
2007-09-14 14:50:00,13.65,13.67,13.65,13.65,75000.0,12.4962,12.5145,12.4962,12.4962,75000.0
2007-09-14 14:55:00,13.65,13.65,13.63,13.65,110000.0,12.4962,12.4962,12.4779,12.4962,110000.0
2007-09-14 15:00:00,13.65,13.66,13.63,13.65,201000.0,12.4962,12.5053,12.4779,12.4962,201000.0
2007-09-14 15:05:00,13.66,13.69,13.64,13.67,133000.0,12.5053,12.5328,12.487,12.5145,133000.0
2007-09-14 15:10:00,13.68,13.71,13.65,13.7,181000.0,12.5236,12.5511,12.4962,12.5419,181000.0
2007-09-14 15:15:00,13.7,13.72,13.69,13.71,153000.0,12.5419,12.5602,12.5328,12.5511,153000.0
2007-09-14 15:20:00,13.7,13.72,13.7,13.71,77000.0,12.5419,12.5602,12.5419,12.5511,77000.0
2007-09-14 15:25:00,13.71,13.71,13.7,13.7,106000.0,12.5511,12.5511,12.5419,12.5419,106000.0
2007-09-14 15:30:00,13.7,13.71,13.66,13.7,247000.0,12.5419,12.5511,12.5053,12.5419,247000.0
2007-09-14 15:35:00,13.7,13.71,13.7,13.71,154000.0,12.5419,12.5511,12.5419,12.5511,154000.0
2007-09-14 15:40:00,13.7,13.78,13.7,13.78,385000.0,12.5419,12.6152,12.5419,12.6152,385000.0
2007-09-14 15:45:00,13.78,13.83,13.77,13.8,559000.0,12.6152,12.661,12.606,12.6335,559000.0
2007-09-14 15:50:00,13.79,13.84,13.79,13.8,360000.0,12.6243,12.6701,12.6243,12.6335,360000.0
2007-09-14 15:55:00,13.8,13.81,13.76,13.79,443000.0,12.6335,12.6426,12.5969,12.6243,443000.0
2007-09-17 09:30:00,13.74,13.74,13.66,13.73,166000.0,12.5786,12.5786,12.5053,12.5694,166000.0
2007-09-17 09:35:00,13.75,13.83,13.72,13.72,287000.0,12.5877,12.661,12.5602,12.5602,287000.0
2007-09-17 09:40:00,13.72,13.72,13.6,13.63,515000.0,12.5602,12.5602,12.4504,12.4779,515000.0
2007-09-17 09:45:00,13.62,13.7,13.59,13.68,445000.0,12.4687,12.5419,12.4412,12.5236,445000.0
2007-09-17 09:50:00,13.68,13.69,13.59,13.59,416000.0,12.5236,12.5328,12.4412,12.4412,416000.0
2007-09-17 09:55:00,13.6,13.61,13.51,13.54,575000.0,12.4504,12.4595,12.368,12.3955,575000.0
2007-09-17 10:00:00,13.54,13.58,13.5,13.55,235000.0,12.3955,12.4321,12.3588,12.4046,235000.0
2007-09-17 10:05:00,13.57,13.59,13.53,13.55,176000.0,12.4229,12.4412,12.3863,12.4046,176000.0
2007-09-17 10:10:00,13.56,13.58,13.55,13.57,99000.0,12.4138,12.4321,12.4046,12.4229,99000.0
2007-09-17 10:15:00,13.58,13.62,13.58,13.6,192000.0,12.4321,12.4687,12.4321,12.4504,192000.0
2007-09-17 10:20:00,13.6,13.61,13.59,13.61,81000.0,12.4504,12.4595,12.4412,12.4595,81000.0
2007-09-17 10:25:00,13.6,13.6,13.58,13.6,119000.0,12.4504,12.4504,12.4321,12.4504,119000.0
2007-09-17 10:30:00,13.59,13.6,13.54,13.55,247000.0,12.4412,12.4504,12.3955,12.4046,247000.0
2007-09-17 10:35:00,13.54,13.57,13.54,13.56,181000.0,12.3955,12.4229,12.3955,12.4138,181000.0
2007-09-17 10:40:00,13.56,13.56,13.55,13.55,62000.0,12.4138,12.4138,12.4046,12.4046,62000.0
2007-09-17 10:45:00,13.54,13.54,13.53,13.54,268000.0,12.3955,12.3955,12.3863,12.3955,268000.0
2007-09-17 10:50:00,13.53,13.54,13.51,13.53,192000.0,12.3863,12.3955,12.368,12.3863,192000.0
2007-09-17 10:55:00,13.52,13.59,13.52,13.58,92000.0,12.3772,12.4412,12.3772,12.4321,92000.0
2007-09-17 11:00:00,13.58,13.59,13.54,13.54,79000.0,12.4321,12.4412,12.3955,12.3955,79000.0
2007-09-17 11:05:00,13.55,13.57,13.55,13.57,91000.0,12.4046,12.4229,12.4046,12.4229,91000.0
2007-09-17 11:10:00,13.56,13.59,13.56,13.59,57000.0,12.4138,12.4412,12.4138,12.4412,57000.0
2007-09-17 11:15:00,13.59,13.61,13.57,13.58,121000.0,12.4412,12.4595,12.4229,12.4321,121000.0
2007-09-17 11:20:00,13.58,13.64,13.57,13.63,161000.0,12.4321,12.487,12.4229,12.4779,161000.0
2007-09-17 11:25:00,13.63,13.63,13.58,13.6,136000.0,12.4779,12.4779,12.4321,12.4504,136000.0
2007-09-17 11:30:00,13.6,13.6,13.56,13.57,89000.0,12.4504,12.4504,12.4138,12.4229,89000.0
2007-09-17 11:35:00,13.57,13.6,13.57,13.58,69000.0,12.4229,12.4504,12.4229,12.4321,69000.0
2007-09-17 11:40:00,13.57,13.6,13.57,13.58,98000.0,12.4229,12.4504,12.4229,12.4321,98000.0
2007-09-17 11:45:00,13.58,13.6,13.58,13.58,68000.0,12.4321,12.4504,12.4321,12.4321,68000.0
2007-09-17 11:50:00,13.58,13.58,13.56,13.56,136000.0,12.4321,12.4321,12.4138,12.4138,136000.0
2007-09-17 11:55:00,13.57,13.57,13.52,13.53,253000.0,12.4229,12.4229,12.3772,12.3863,253000.0
2007-09-17 12:00:00,13.53,13.55,13.53,13.54,56000.0,12.3863,12.4046,12.3863,12.3955,56000.0
2007-09-17 12:05:00,13.54,13.54,13.52,13.52,91000.0,12.3955,12.3955,12.3772,12.3772,91000.0
2007-09-17 12:10:00,13.52,13.52,13.5,13.52,146000.0,12.3772,12.3772,12.3588,12.3772,146000.0
2007-09-17 12:15:00,13.52,13.54,13.52,13.52,144000.0,12.3772,12.3955,12.3772,12.3772,144000.0
2007-09-17 12:20:00,13.53,13.53,13.5,13.5,100000.0,12.3863,12.3863,12.3588,12.3588,100000.0
2007-09-17 12:25:00,13.51,13.53,13.51,13.53,85000.0,12.368,12.3863,12.368,12.3863,85000.0
2007-09-17 12:30:00,13.53,13.53,13.52,13.52,33000.0,12.3863,12.3863,12.3772,12.3772,33000.0
2007-09-17 12:35:00,13.52,13.55,13.52,13.55,72000.0,12.3772,12.4046,12.3772,12.4046,72000.0
2007-09-17 12:40:00,13.54,13.55,13.53,13.53,34000.0,12.3955,12.4046,12.3863,12.3863,34000.0
2007-09-17 12:45:00,13.54,13.56,13.53,13.55,113000.0,12.3955,12.4138,12.3863,12.4046,113000.0
2007-09-17 12:50:00,13.54,13.56,13.54,13.54,34000.0,12.3955,12.4138,12.3955,12.3955,34000.0
2007-09-17 12:55:00,13.55,13.58,13.55,13.58,106000.0,12.4046,12.4321,12.4046,12.4321,106000.0
2007-09-17 13:00:00,13.58,13.58,13.55,13.56,72000.0,12.4321,12.4321,12.4046,12.4138,72000.0
2007-09-17 13:05:00,13.57,13.58,13.56,13.57,72000.0,12.4229,12.4321,12.4138,12.4229,72000.0
2007-09-17 13:10:00,13.57,13.58,13.57,13.57,39000.0,12.4229,12.4321,12.4229,12.4229,39000.0
2007-09-17 13:15:00,13.58,13.58,13.55,13.56,66000.0,12.4321,12.4321,12.4046,12.4138,66000.0
2007-09-17 13:20:00,13.56,13.57,13.56,13.57,39000.0,12.4138,12.4229,12.4138,12.4229,39000.0
2007-09-17 13:25:00,13.56,13.57,13.56,13.56,39000.0,12.4138,12.4229,12.4138,12.4138,39000.0
2007-09-17 13:30:00,13.57,13.57,13.54,13.55,55000.0,12.4229,12.4229,12.3955,12.4046,55000.0
2007-09-17 13:35:00,13.55,13.56,13.54,13.56,69000.0,12.4046,12.4138,12.3955,12.4138,69000.0
2007-09-17 13:40:00,13.56,13.56,13.55,13.56,30000.0,12.4138,12.4138,12.4046,12.4138,30000.0
2007-09-17 13:45:00,13.56,13.56,13.55,13.56,46000.0,12.4138,12.4138,12.4046,12.4138,46000.0
2007-09-17 13:50:00,13.55,13.56,13.54,13.54,65000.0,12.4046,12.4138,12.3955,12.3955,65000.0
2007-09-17 13:55:00,13.54,13.54,13.53,13.53,50000.0,12.3955,12.3955,12.3863,12.3863,50000.0
2007-09-17 14:00:00,13.53,13.54,13.52,13.54,51000.0,12.3863,12.3955,12.3772,12.3955,51000.0
2007-09-17 14:05:00,13.54,13.54,13.52,13.52,40000.0,12.3955,12.3955,12.3772,12.3772,40000.0
2007-09-17 14:10:00,13.52,13.53,13.51,13.53,92000.0,12.3772,12.3863,12.368,12.3863,92000.0
2007-09-17 14:15:00,13.52,13.53,13.51,13.52,83000.0,12.3772,12.3863,12.368,12.3772,83000.0
2007-09-17 14:20:00,13.53,13.54,13.52,13.53,95000.0,12.3863,12.3955,12.3772,12.3863,95000.0
2007-09-17 14:25:00,13.53,13.58,13.53,13.56,112000.0,12.3863,12.4321,12.3863,12.4138,112000.0
2007-09-17 14:30:00,13.57,13.58,13.55,13.56,208000.0,12.4229,12.4321,12.4046,12.4138,208000.0
2007-09-17 14:35:00,13.56,13.57,13.55,13.55,60000.0,12.4138,12.4229,12.4046,12.4046,60000.0
2007-09-17 14:40:00,13.55,13.57,13.55,13.55,74000.0,12.4046,12.4229,12.4046,12.4046,74000.0
2007-09-17 14:45:00,13.55,13.57,13.55,13.56,104000.0,12.4046,12.4229,12.4046,12.4138,104000.0
2007-09-17 14:50:00,13.57,13.57,13.56,13.56,35000.0,12.4229,12.4229,12.4138,12.4138,35000.0
2007-09-17 14:55:00,13.57,13.58,13.57,13.58,69000.0,12.4229,12.4321,12.4229,12.4321,69000.0
2007-09-17 15:00:00,13.58,13.6,13.56,13.6,311000.0,12.4321,12.4504,12.4138,12.4504,311000.0
2007-09-17 15:05:00,13.6,13.66,13.59,13.65,317000.0,12.4504,12.5053,12.4412,12.4962,317000.0
2007-09-17 15:10:00,13.66,13.69,13.56,13.59,752000.0,12.5053,12.5328,12.4138,12.4412,752000.0
2007-09-17 15:15:00,13.59,13.6,13.56,13.6,324000.0,12.4412,12.4504,12.4138,12.4504,324000.0
2007-09-17 15:20:00,13.6,13.6,13.55,13.57,568000.0,12.4504,12.4504,12.4046,12.4229,568000.0
2007-09-17 15:25:00,13.57,13.58,13.54,13.57,261000.0,12.4229,12.4321,12.3955,12.4229,261000.0
2007-09-17 15:30:00,13.56,13.57,13.54,13.55,202000.0,12.4138,12.4229,12.3955,12.4046,202000.0
2007-09-17 15:35:00,13.55,13.55,13.53,13.54,236000.0,12.4046,12.4046,12.3863,12.3955,236000.0
2007-09-17 15:40:00,13.53,13.61,13.53,13.61,398000.0,12.3863,12.4595,12.3863,12.4595,398000.0
2007-09-17 15:45:00,13.61,13.68,13.61,13.67,562000.0,12.4595,12.5236,12.4595,12.5145,562000.0
2007-09-17 15:50:00,13.67,13.68,13.64,13.68,659000.0,12.5145,12.5236,12.487,12.5236,659000.0
2007-09-17 15:55:00,13.67,13.71,13.65,13.66,786000.0,12.5145,12.5511,12.4962,12.5053,786000.0
2007-09-18 09:30:00,13.82,13.89,13.71,13.79,433000.0,12.6518,12.7159,12.5511,12.6243,433000.0
2007-09-18 09:35:00,13.79,13.79,13.65,13.67,321000.0,12.6243,12.6243,12.4962,12.5145,321000.0
2007-09-18 09:40:00,13.66,13.69,13.65,13.67,201000.0,12.5053,12.5328,12.4962,12.5145,201000.0
2007-09-18 09:45:00,13.67,13.67,13.6,13.6,238000.0,12.5145,12.5145,12.4504,12.4504,238000.0
2007-09-18 09:50:00,13.6,13.64,13.58,13.63,340000.0,12.4504,12.487,12.4321,12.4779,340000.0
2007-09-18 09:55:00,13.63,13.64,13.59,13.64,464000.0,12.4779,12.487,12.4412,12.487,464000.0
2007-09-18 10:00:00,13.64,13.72,13.63,13.71,301000.0,12.487,12.5602,12.4779,12.5511,301000.0
2007-09-18 10:05:00,13.71,13.72,13.67,13.68,173000.0,12.5511,12.5602,12.5145,12.5236,173000.0
2007-09-18 10:10:00,13.69,13.7,13.66,13.69,298000.0,12.5328,12.5419,12.5053,12.5328,298000.0
2007-09-18 10:15:00,13.69,13.71,13.68,13.69,240000.0,12.5328,12.5511,12.5236,12.5328,240000.0
2007-09-18 10:20:00,13.7,13.72,13.67,13.69,234000.0,12.5419,12.5602,12.5145,12.5328,234000.0
2007-09-18 10:25:00,13.69,13.72,13.68,13.71,163000.0,12.5328,12.5602,12.5236,12.5511,163000.0
2007-09-18 10:30:00,13.71,13.74,13.7,13.72,281000.0,12.5511,12.5786,12.5419,12.5602,281000.0
2007-09-18 10:35:00,13.72,13.72,13.66,13.68,152000.0,12.5602,12.5602,12.5053,12.5236,152000.0
2007-09-18 10:40:00,13.67,13.73,13.66,13.71,201000.0,12.5145,12.5694,12.5053,12.5511,201000.0
2007-09-18 10:45:00,13.72,13.73,13.72,13.73,121000.0,12.5602,12.5694,12.5602,12.5694,121000.0
2007-09-18 10:50:00,13.72,13.73,13.7,13.73,311000.0,12.5602,12.5694,12.5419,12.5694,311000.0
2007-09-18 10:55:00,13.73,13.78,13.73,13.77,670000.0,12.5694,12.6152,12.5694,12.606,670000.0
2007-09-18 11:00:00,13.76,13.76,13.72,13.75,343000.0,12.5969,12.5969,12.5602,12.5877,343000.0
2007-09-18 11:05:00,13.75,13.77,13.74,13.76,256000.0,12.5877,12.606,12.5786,12.5969,256000.0
2007-09-18 11:10:00,13.75,13.79,13.73,13.79,407000.0,12.5877,12.6243,12.5694,12.6243,407000.0
2007-09-18 11:15:00,13.79,13.79,13.74,13.75,267000.0,12.6243,12.6243,12.5786,12.5877,267000.0
2007-09-18 11:20:00,13.75,13.79,13.74,13.76,250000.0,12.5877,12.6243,12.5786,12.5969,250000.0
2007-09-18 11:25:00,13.76,13.77,13.75,13.76,178000.0,12.5969,12.606,12.5877,12.5969,178000.0
2007-09-18 11:30:00,13.76,13.76,13.7,13.71,274000.0,12.5969,12.5969,12.5419,12.5511,274000.0
2007-09-18 11:35:00,13.71,13.74,13.7,13.71,183000.0,12.5511,12.5786,12.5419,12.5511,183000.0
2007-09-18 11:40:00,13.72,13.76,13.7,13.76,284000.0,12.5602,12.5969,12.5419,12.5969,284000.0
2007-09-18 11:45:00,13.76,13.79,13.76,13.78,220000.0,12.5969,12.6243,12.5969,12.6152,220000.0
2007-09-18 11:50:00,13.78,13.82,13.78,13.82,425000.0,12.6152,12.6518,12.6152,12.6518,425000.0
2007-09-18 11:55:00,13.82,13.84,13.78,13.8,228000.0,12.6518,12.6701,12.6152,12.6335,228000.0
2007-09-18 12:00:00,13.81,13.82,13.73,13.74,309000.0,12.6426,12.6518,12.5694,12.5786,309000.0
2007-09-18 12:05:00,13.74,13.75,13.72,13.74,128000.0,12.5786,12.5877,12.5602,12.5786,128000.0
2007-09-18 12:10:00,13.74,13.75,13.73,13.74,84000.0,12.5786,12.5877,12.5694,12.5786,84000.0
2007-09-18 12:15:00,13.73,13.74,13.73,13.74,70000.0,12.5694,12.5786,12.5694,12.5786,70000.0
2007-09-18 12:20:00,13.74,13.74,13.73,13.74,114000.0,12.5786,12.5786,12.5694,12.5786,114000.0
2007-09-18 12:25:00,13.74,13.74,13.73,13.74,164000.0,12.5786,12.5786,12.5694,12.5786,164000.0
2007-09-18 12:30:00,13.74,13.74,13.73,13.74,74000.0,12.5786,12.5786,12.5694,12.5786,74000.0
2007-09-18 12:35:00,13.74,13.74,13.74,13.74,123000.0,12.5786,12.5786,12.5786,12.5786,123000.0
2007-09-18 12:40:00,13.74,13.78,13.74,13.77,135000.0,12.5786,12.6152,12.5786,12.606,135000.0
2007-09-18 12:45:00,13.78,13.78,13.76,13.77,128000.0,12.6152,12.6152,12.5969,12.606,128000.0
2007-09-18 12:50:00,13.77,13.77,13.74,13.75,90000.0,12.606,12.606,12.5786,12.5877,90000.0
2007-09-18 12:55:00,13.75,13.76,13.75,13.75,97000.0,12.5877,12.5969,12.5877,12.5877,97000.0
2007-09-18 13:00:00,13.75,13.75,13.74,13.74,91000.0,12.5877,12.5877,12.5786,12.5786,91000.0
2007-09-18 13:05:00,13.74,13.74,13.7,13.71,175000.0,12.5786,12.5786,12.5419,12.5511,175000.0
2007-09-18 13:10:00,13.71,13.73,13.7,13.72,177000.0,12.5511,12.5694,12.5419,12.5602,177000.0
2007-09-18 13:15:00,13.72,13.75,13.72,13.75,119000.0,12.5602,12.5877,12.5602,12.5877,119000.0
2007-09-18 13:20:00,13.75,13.77,13.74,13.76,122000.0,12.5877,12.606,12.5786,12.5969,122000.0
2007-09-18 13:25:00,13.77,13.77,13.75,13.77,80000.0,12.606,12.606,12.5877,12.606,80000.0
2007-09-18 13:30:00,13.76,13.77,13.74,13.74,131000.0,12.5969,12.606,12.5786,12.5786,131000.0
2007-09-18 13:35:00,13.74,13.76,13.74,13.74,126000.0,12.5786,12.5969,12.5786,12.5786,126000.0
2007-09-18 13:40:00,13.75,13.76,13.75,13.76,195000.0,12.5877,12.5969,12.5877,12.5969,195000.0
2007-09-18 13:45:00,13.76,13.77,13.74,13.75,132000.0,12.5969,12.606,12.5786,12.5877,132000.0
2007-09-18 13:50:00,13.75,13.77,13.74,13.75,152000.0,12.5877,12.606,12.5786,12.5877,152000.0
2007-09-18 13:55:00,13.75,13.76,13.73,13.75,121000.0,12.5877,12.5969,12.5694,12.5877,121000.0
2007-09-18 14:00:00,13.76,13.77,13.74,13.75,149000.0,12.5969,12.606,12.5786,12.5877,149000.0
2007-09-18 14:05:00,13.75,13.76,13.74,13.74,153000.0,12.5877,12.5969,12.5786,12.5786,153000.0
2007-09-18 14:10:00,13.75,13.8,13.74,13.78,287000.0,12.5877,12.6335,12.5786,12.6152,287000.0
2007-09-18 14:15:00,13.79,14.16,13.77,14.11,1885000.0,12.6243,12.9631,12.606,12.9173,1885000.0
2007-09-18 14:20:00,14.11,14.25,13.96,14.15,2388000.0,12.9173,13.0454,12.78,12.9539,2388000.0
2007-09-18 14:25:00,14.25,14.4,14.09,14.22,4043000.0,13.0454,13.1828,12.899,13.018,4043000.0
2007-09-18 14:30:00,14.2,14.46,14.19,14.44,2563000.0,12.9997,13.2377,12.9905,13.2194,2563000.0
2007-09-18 14:35:00,14.46,14.63,14.44,14.59,3247000.0,13.2377,13.3933,13.2194,13.3567,3247000.0
2007-09-18 14:40:00,14.59,14.65,14.53,14.53,2448000.0,13.3567,13.4116,13.3018,13.3018,2448000.0
2007-09-18 14:45:00,14.54,14.61,14.49,14.51,1720000.0,13.3109,13.375,13.2652,13.2835,1720000.0
2007-09-18 14:50:00,14.5,14.51,14.44,14.5,1774000.0,13.2743,13.2835,13.2194,13.2743,1774000.0
2007-09-18 14:55:00,14.49,14.61,14.44,14.6,1232000.0,13.2652,13.375,13.2194,13.3659,1232000.0
2007-09-18 15:00:00,14.61,14.61,14.54,14.55,1403000.0,13.375,13.375,13.3109,13.3201,1403000.0
2007-09-18 15:05:00,14.55,14.62,14.54,14.6,1181000.0,13.3201,13.3842,13.3109,13.3659,1181000.0
2007-09-18 15:10:00,14.6,14.74,14.58,14.72,1905000.0,13.3659,13.494,13.3476,13.4757,1905000.0
2007-09-18 15:15:00,14.72,14.88,14.7,14.86,2199000.0,13.4757,13.6222,13.4574,13.6039,2199000.0
2007-09-18 15:20:00,14.88,14.89,14.76,14.8,1597000.0,13.6222,13.6313,13.5123,13.549,1597000.0
2007-09-18 15:25:00,14.79,14.84,14.7,14.7,1204000.0,13.5398,13.5856,13.4574,13.4574,1204000.0
2007-09-18 15:30:00,14.7,14.75,14.67,14.75,1389000.0,13.4574,13.5032,13.4299,13.5032,1389000.0
2007-09-18 15:35:00,14.75,14.78,14.71,14.76,953000.0,13.5032,13.5306,13.4666,13.5123,953000.0
2007-09-18 15:40:00,14.76,14.79,14.7,14.7,1074000.0,13.5123,13.5398,13.4574,13.4574,1074000.0
2007-09-18 15:45:00,14.7,14.71,14.66,14.68,1283000.0,13.4574,13.4666,13.4208,13.4391,1283000.0
2007-09-18 15:50:00,14.68,14.68,14.6,14.6,1433000.0,13.4391,13.4391,13.3659,13.3659,1433000.0
2007-09-18 15:55:00,14.6,14.65,14.55,14.6,2034000.0,13.3659,13.4116,13.3201,13.3659,2034000.0
2007-09-19 09:30:00,14.9,14.9,14.79,14.86,63000.0,13.6405,13.6405,13.5398,13.6039,63000.0
2007-09-19 09:35:00,14.88,14.98,14.75,14.88,98000.0,13.6222,13.7137,13.5032,13.6222,98000.0
2007-09-19 09:40:00,14.88,15.09,14.88,14.96,2631000.0,13.6222,13.8144,13.6222,13.6954,2631000.0
2007-09-19 09:45:00,14.97,15.04,14.93,15.04,875000.0,13.7046,13.7687,13.668,13.7687,875000.0
2007-09-19 09:50:00,15.03,15.15,15.01,15.15,1214000.0,13.7595,13.8694,13.7412,13.8694,1214000.0
2007-09-19 09:55:00,15.15,15.2,15.07,15.1,1290000.0,13.8694,13.9151,13.7961,13.8236,1290000.0
2007-09-19 10:00:00,15.08,15.1,14.96,15.0,1197000.0,13.8053,13.8236,13.6954,13.732,1197000.0
2007-09-19 10:05:00,15.0,15.02,14.87,14.91,1117000.0,13.732,13.7504,13.613,13.6497,1117000.0
2007-09-19 10:10:00,14.9,15.01,14.9,14.99,507000.0,13.6405,13.7412,13.6405,13.7229,507000.0
2007-09-19 10:15:00,14.98,15.0,14.95,14.97,558000.0,13.7137,13.732,13.6863,13.7046,558000.0
2007-09-19 10:20:00,14.97,15.03,14.96,15.01,549000.0,13.7046,13.7595,13.6954,13.7412,549000.0
2007-09-19 10:25:00,15.0,15.01,14.97,14.98,439000.0,13.732,13.7412,13.7046,13.7137,439000.0
2007-09-19 10:30:00,14.98,15.01,14.85,14.87,912000.0,13.7137,13.7412,13.5947,13.613,912000.0
2007-09-19 10:35:00,14.87,14.91,14.76,14.76,1005000.0,13.613,13.6497,13.5123,13.5123,1005000.0
2007-09-19 10:40:00,14.76,14.86,14.69,14.85,894000.0,13.5123,13.6039,13.4483,13.5947,894000.0
2007-09-19 10:45:00,14.86,14.97,14.84,14.88,781000.0,13.6039,13.7046,13.5856,13.6222,781000.0
2007-09-19 10:50:00,14.89,14.98,14.86,14.96,413000.0,13.6313,13.7137,13.6039,13.6954,413000.0
2007-09-19 10:55:00,14.96,14.98,14.94,14.94,339000.0,13.6954,13.7137,13.6771,13.6771,339000.0
2007-09-19 11:00:00,14.94,14.98,14.92,14.95,365000.0,13.6771,13.7137,13.6588,13.6863,365000.0
2007-09-19 11:05:00,14.95,14.97,14.92,14.95,250000.0,13.6863,13.7046,13.6588,13.6863,250000.0
2007-09-19 11:10:00,14.95,14.96,14.93,14.95,120000.0,13.6863,13.6954,13.668,13.6863,120000.0
2007-09-19 11:15:00,14.94,15.01,14.94,14.99,496000.0,13.6771,13.7412,13.6771,13.7229,496000.0
2007-09-19 11:20:00,14.99,14.99,14.95,14.98,359000.0,13.7229,13.7229,13.6863,13.7137,359000.0
2007-09-19 11:25:00,14.98,15.02,14.97,14.99,397000.0,13.7137,13.7504,13.7046,13.7229,397000.0
2007-09-19 11:30:00,15.0,15.03,14.98,15.0,592000.0,13.732,13.7595,13.7137,13.732,592000.0
2007-09-19 11:35:00,14.99,15.0,14.9,14.97,1151000.0,13.7229,13.732,13.6405,13.7046,1151000.0
2007-09-19 11:40:00,14.96,14.96,14.88,14.88,392000.0,13.6954,13.6954,13.6222,13.6222,392000.0
2007-09-19 11:45:00,14.89,14.96,14.88,14.92,303000.0,13.6313,13.6954,13.6222,13.6588,303000.0
2007-09-19 11:50:00,14.93,14.96,14.91,14.95,479000.0,13.668,13.6954,13.6497,13.6863,479000.0
2007-09-19 11:55:00,14.95,14.96,14.93,14.95,256000.0,13.6863,13.6954,13.668,13.6863,256000.0
2007-09-19 12:00:00,14.95,14.98,14.94,14.97,376000.0,13.6863,13.7137,13.6771,13.7046,376000.0
2007-09-19 12:05:00,14.97,15.01,14.97,15.01,456000.0,13.7046,13.7412,13.7046,13.7412,456000.0
2007-09-19 12:10:00,15.01,15.03,14.98,14.99,781000.0,13.7412,13.7595,13.7137,13.7229,781000.0
2007-09-19 12:15:00,14.99,15.09,14.99,15.08,516000.0,13.7229,13.8144,13.7229,13.8053,516000.0
2007-09-19 12:20:00,15.08,15.09,15.02,15.04,531000.0,13.8053,13.8144,13.7504,13.7687,531000.0
2007-09-19 12:25:00,15.05,15.07,15.04,15.04,301000.0,13.7778,13.7961,13.7687,13.7687,301000.0
2007-09-19 12:30:00,15.04,15.04,14.99,15.0,388000.0,13.7687,13.7687,13.7229,13.732,388000.0
2007-09-19 12:35:00,15.0,15.0,14.96,14.97,767000.0,13.732,13.732,13.6954,13.7046,767000.0
2007-09-19 12:40:00,14.99,15.01,14.97,15.01,415000.0,13.7229,13.7412,13.7046,13.7412,415000.0
2007-09-19 12:45:00,15.01,15.07,15.01,15.07,444000.0,13.7412,13.7961,13.7412,13.7961,444000.0
2007-09-19 12:50:00,15.07,15.08,15.01,15.02,455000.0,13.7961,13.8053,13.7412,13.7504,455000.0
2007-09-19 12:55:00,15.02,15.05,15.01,15.02,250000.0,13.7504,13.7778,13.7412,13.7504,250000.0
2007-09-19 13:00:00,15.02,15.02,14.97,14.98,267000.0,13.7504,13.7504,13.7046,13.7137,267000.0
2007-09-19 13:05:00,14.99,14.99,14.92,14.92,403000.0,13.7229,13.7229,13.6588,13.6588,403000.0
2007-09-19 13:10:00,14.92,14.96,14.9,14.96,445000.0,13.6588,13.6954,13.6405,13.6954,445000.0
2007-09-19 13:15:00,14.96,14.98,14.94,14.97,383000.0,13.6954,13.7137,13.6771,13.7046,383000.0
2007-09-19 13:20:00,14.97,14.98,14.94,14.94,347000.0,13.7046,13.7137,13.6771,13.6771,347000.0
2007-09-19 13:25:00,14.93,14.95,14.93,14.94,530000.0,13.668,13.6863,13.668,13.6771,530000.0
2007-09-19 13:30:00,14.94,14.97,14.94,14.95,520000.0,13.6771,13.7046,13.6771,13.6863,520000.0
2007-09-19 13:35:00,14.95,15.0,14.95,14.99,352000.0,13.6863,13.732,13.6863,13.7229,352000.0
2007-09-19 13:40:00,14.99,15.04,14.97,15.03,462000.0,13.7229,13.7687,13.7046,13.7595,462000.0
2007-09-19 13:45:00,15.03,15.06,15.01,15.01,486000.0,13.7595,13.787,13.7412,13.7412,486000.0
2007-09-19 13:50:00,15.01,15.05,15.01,15.03,309000.0,13.7412,13.7778,13.7412,13.7595,309000.0
2007-09-19 13:55:00,15.03,15.07,15.03,15.05,332000.0,13.7595,13.7961,13.7595,13.7778,332000.0
2007-09-19 14:00:00,15.05,15.07,14.99,14.99,322000.0,13.7778,13.7961,13.7229,13.7229,322000.0
2007-09-19 14:05:00,14.99,15.01,14.93,14.94,456000.0,13.7229,13.7412,13.668,13.6771,456000.0
2007-09-19 14:10:00,14.94,14.96,14.91,14.93,660000.0,13.6771,13.6954,13.6497,13.668,660000.0
2007-09-19 14:15:00,14.93,14.95,14.83,14.86,779000.0,13.668,13.6863,13.5764,13.6039,779000.0
2007-09-19 14:20:00,14.86,14.91,14.84,14.9,570000.0,13.6039,13.6497,13.5856,13.6405,570000.0
2007-09-19 14:25:00,14.9,14.97,14.89,14.95,368000.0,13.6405,13.7046,13.6313,13.6863,368000.0
2007-09-19 14:30:00,14.95,14.98,14.95,14.96,285000.0,13.6863,13.7137,13.6863,13.6954,285000.0
2007-09-19 14:35:00,14.96,14.96,14.88,14.92,336000.0,13.6954,13.6954,13.6222,13.6588,336000.0
2007-09-19 14:40:00,14.92,14.95,14.91,14.93,190000.0,13.6588,13.6863,13.6497,13.668,190000.0
2007-09-19 14:45:00,14.94,14.96,14.93,14.95,190000.0,13.6771,13.6954,13.668,13.6863,190000.0
2007-09-19 14:50:00,14.95,14.99,14.93,14.99,273000.0,13.6863,13.7229,13.668,13.7229,273000.0
2007-09-19 14:55:00,14.99,15.01,14.98,15.0,389000.0,13.7229,13.7412,13.7137,13.732,389000.0
2007-09-19 15:00:00,15.0,15.02,14.98,14.98,335000.0,13.732,13.7504,13.7137,13.7137,335000.0
2007-09-19 15:05:00,14.99,15.03,14.96,15.01,303000.0,13.7229,13.7595,13.6954,13.7412,303000.0
2007-09-19 15:10:00,15.01,15.03,15.0,15.01,379000.0,13.7412,13.7595,13.732,13.7412,379000.0
2007-09-19 15:15:00,15.02,15.06,14.98,14.98,579000.0,13.7504,13.787,13.7137,13.7137,579000.0
2007-09-19 15:20:00,14.98,15.02,14.98,15.0,315000.0,13.7137,13.7504,13.7137,13.732,315000.0
2007-09-19 15:25:00,15.01,15.04,14.99,15.02,363000.0,13.7412,13.7687,13.7229,13.7504,363000.0
2007-09-19 15:30:00,15.02,15.02,14.99,15.0,327000.0,13.7504,13.7504,13.7229,13.732,327000.0
2007-09-19 15:35:00,15.01,15.01,14.96,14.98,374000.0,13.7412,13.7412,13.6954,13.7137,374000.0
2007-09-19 15:40:00,14.98,15.0,14.97,14.98,367000.0,13.7137,13.732,13.7046,13.7137,367000.0
2007-09-19 15:45:00,14.98,14.99,14.94,14.95,638000.0,13.7137,13.7229,13.6771,13.6863,638000.0
2007-09-19 15:50:00,14.95,14.97,14.94,14.96,636000.0,13.6863,13.7046,13.6771,13.6954,636000.0
2007-09-19 15:55:00,14.96,15.0,14.93,14.96,1249000.0,13.6954,13.732,13.668,13.6954,1249000.0
2007-09-20 09:30:00,15.0,15.1,15.0,15.06,33000.0,13.732,13.8236,13.732,13.787,33000.0
2007-09-20 09:35:00,15.01,15.01,14.89,14.95,477000.0,13.7412,13.7412,13.6313,13.6863,477000.0
2007-09-20 09:40:00,14.95,14.95,14.88,14.89,460000.0,13.6863,13.6863,13.6222,13.6313,460000.0
2007-09-20 09:45:00,14.9,14.91,14.81,14.85,595000.0,13.6405,13.6497,13.5581,13.5947,595000.0
2007-09-20 09:50:00,14.86,14.9,14.83,14.89,471000.0,13.6039,13.6405,13.5764,13.6313,471000.0
2007-09-20 09:55:00,14.89,14.94,14.86,14.91,313000.0,13.6313,13.6771,13.6039,13.6497,313000.0
2007-09-20 10:00:00,14.91,14.98,14.9,14.98,267000.0,13.6497,13.7137,13.6405,13.7137,267000.0
2007-09-20 10:05:00,14.98,15.15,14.97,15.1,940000.0,13.7137,13.8694,13.7046,13.8236,940000.0
2007-09-20 10:10:00,15.1,15.13,15.07,15.08,400000.0,13.8236,13.8511,13.7961,13.8053,400000.0
2007-09-20 10:15:00,15.09,15.1,15.05,15.06,279000.0,13.8144,13.8236,13.7778,13.787,279000.0
2007-09-20 10:20:00,15.06,15.08,15.02,15.05,391000.0,13.787,13.8053,13.7504,13.7778,391000.0
2007-09-20 10:25:00,15.05,15.09,15.05,15.07,211000.0,13.7778,13.8144,13.7778,13.7961,211000.0
2007-09-20 10:30:00,15.07,15.09,14.98,15.01,396000.0,13.7961,13.8144,13.7137,13.7412,396000.0
2007-09-20 10:35:00,15.0,15.02,15.0,15.02,132000.0,13.732,13.7504,13.732,13.7504,132000.0
2007-09-20 10:40:00,15.02,15.05,15.01,15.05,184000.0,13.7504,13.7778,13.7412,13.7778,184000.0
2007-09-20 10:45:00,15.05,15.1,15.04,15.09,191000.0,13.7778,13.8236,13.7687,13.8144,191000.0
2007-09-20 10:50:00,15.09,15.13,15.08,15.12,245000.0,13.8144,13.8511,13.8053,13.8419,245000.0
2007-09-20 10:55:00,15.12,15.13,15.11,15.11,247000.0,13.8419,13.8511,13.8328,13.8328,247000.0
2007-09-20 11:00:00,15.11,15.11,15.09,15.1,215000.0,13.8328,13.8328,13.8144,13.8236,215000.0
2007-09-20 11:05:00,15.1,15.12,15.1,15.1,255000.0,13.8236,13.8419,13.8236,13.8236,255000.0
2007-09-20 11:10:00,15.1,15.1,15.01,15.03,376000.0,13.8236,13.8236,13.7412,13.7595,376000.0
2007-09-20 11:15:00,15.04,15.06,15.02,15.04,149000.0,13.7687,13.787,13.7504,13.7687,149000.0
2007-09-20 11:20:00,15.04,15.06,15.02,15.05,181000.0,13.7687,13.787,13.7504,13.7778,181000.0
2007-09-20 11:25:00,15.05,15.08,15.04,15.04,203000.0,13.7778,13.8053,13.7687,13.7687,203000.0
2007-09-20 11:30:00,15.05,15.06,14.99,15.04,315000.0,13.7778,13.787,13.7229,13.7687,315000.0
2007-09-20 11:35:00,15.03,15.03,15.0,15.01,143000.0,13.7595,13.7595,13.732,13.7412,143000.0
2007-09-20 11:40:00,15.0,15.03,14.98,15.01,269000.0,13.732,13.7595,13.7137,13.7412,269000.0
2007-09-20 11:45:00,15.01,15.01,14.98,14.98,146000.0,13.7412,13.7412,13.7137,13.7137,146000.0
2007-09-20 11:50:00,15.0,15.02,14.98,15.0,173000.0,13.732,13.7504,13.7137,13.732,173000.0
2007-09-20 11:55:00,14.99,15.02,14.99,15.0,268000.0,13.7229,13.7504,13.7229,13.732,268000.0
2007-09-20 12:00:00,15.0,15.05,15.0,15.02,288000.0,13.732,13.7778,13.732,13.7504,288000.0
2007-09-20 12:05:00,15.02,15.03,15.0,15.0,80000.0,13.7504,13.7595,13.732,13.732,80000.0
2007-09-20 12:10:00,15.01,15.04,15.0,15.02,126000.0,13.7412,13.7687,13.732,13.7504,126000.0
2007-09-20 12:15:00,15.02,15.02,14.99,15.0,65000.0,13.7504,13.7504,13.7229,13.732,65000.0
2007-09-20 12:20:00,15.0,15.04,15.0,15.01,104000.0,13.732,13.7687,13.732,13.7412,104000.0
2007-09-20 12:25:00,15.02,15.03,14.98,14.98,152000.0,13.7504,13.7595,13.7137,13.7137,152000.0
2007-09-20 12:30:00,14.99,15.0,14.97,14.97,130000.0,13.7229,13.732,13.7046,13.7046,130000.0
2007-09-20 12:35:00,14.97,15.0,14.92,14.95,389000.0,13.7046,13.732,13.6588,13.6863,389000.0
2007-09-20 12:40:00,14.95,14.96,14.94,14.95,114000.0,13.6863,13.6954,13.6771,13.6863,114000.0
2007-09-20 12:45:00,14.94,14.97,14.94,14.96,130000.0,13.6771,13.7046,13.6771,13.6954,130000.0
2007-09-20 12:50:00,14.96,14.99,14.96,14.99,72000.0,13.6954,13.7229,13.6954,13.7229,72000.0
2007-09-20 12:55:00,14.98,14.99,14.97,14.99,84000.0,13.7137,13.7229,13.7046,13.7229,84000.0
2007-09-20 13:00:00,14.99,15.0,14.97,14.99,72000.0,13.7229,13.732,13.7046,13.7229,72000.0
2007-09-20 13:05:00,14.99,15.0,14.97,14.98,86000.0,13.7229,13.732,13.7046,13.7137,86000.0
2007-09-20 13:10:00,14.98,15.02,14.97,15.02,142000.0,13.7137,13.7504,13.7046,13.7504,142000.0
2007-09-20 13:15:00,15.02,15.02,14.99,15.01,95000.0,13.7504,13.7504,13.7229,13.7412,95000.0
2007-09-20 13:20:00,15.01,15.01,14.98,15.0,234000.0,13.7412,13.7412,13.7137,13.732,234000.0
2007-09-20 13:25:00,15.01,15.01,14.97,14.98,277000.0,13.7412,13.7412,13.7046,13.7137,277000.0
2007-09-20 13:30:00,14.98,14.98,14.89,14.91,638000.0,13.7137,13.7137,13.6313,13.6497,638000.0
2007-09-20 13:35:00,14.91,14.93,14.89,14.93,518000.0,13.6497,13.668,13.6313,13.668,518000.0
2007-09-20 13:40:00,14.93,14.94,14.91,14.94,236000.0,13.668,13.6771,13.6497,13.6771,236000.0
2007-09-20 13:45:00,14.94,14.97,14.94,14.95,294000.0,13.6771,13.7046,13.6771,13.6863,294000.0
2007-09-20 13:50:00,14.95,15.01,14.95,14.98,243000.0,13.6863,13.7412,13.6863,13.7137,243000.0
2007-09-20 13:55:00,14.98,14.99,14.95,14.97,141000.0,13.7137,13.7229,13.6863,13.7046,141000.0
2007-09-20 14:00:00,14.97,14.98,14.96,14.96,115000.0,13.7046,13.7137,13.6954,13.6954,115000.0
2007-09-20 14:05:00,14.96,14.96,14.88,14.91,284000.0,13.6954,13.6954,13.6222,13.6497,284000.0
2007-09-20 14:10:00,14.9,14.93,14.89,14.92,208000.0,13.6405,13.668,13.6313,13.6588,208000.0
2007-09-20 14:15:00,14.92,14.92,14.9,14.92,156000.0,13.6588,13.6588,13.6405,13.6588,156000.0
2007-09-20 14:20:00,14.92,14.93,14.9,14.91,75000.0,13.6588,13.668,13.6405,13.6497,75000.0
2007-09-20 14:25:00,14.91,14.93,14.89,14.91,251000.0,13.6497,13.668,13.6313,13.6497,251000.0
2007-09-20 14:30:00,14.91,14.94,14.89,14.92,230000.0,13.6497,13.6771,13.6313,13.6588,230000.0
2007-09-20 14:35:00,14.92,14.96,14.9,14.95,233000.0,13.6588,13.6954,13.6405,13.6863,233000.0
2007-09-20 14:40:00,14.95,14.96,14.93,14.95,168000.0,13.6863,13.6954,13.668,13.6863,168000.0
2007-09-20 14:45:00,14.94,14.95,14.91,14.92,229000.0,13.6771,13.6863,13.6497,13.6588,229000.0
2007-09-20 14:50:00,14.91,14.92,14.88,14.9,254000.0,13.6497,13.6588,13.6222,13.6405,254000.0
2007-09-20 14:55:00,14.89,14.91,14.89,14.91,144000.0,13.6313,13.6497,13.6313,13.6497,144000.0
2007-09-20 15:00:00,14.91,14.92,14.87,14.88,419000.0,13.6497,13.6588,13.613,13.6222,419000.0
2007-09-20 15:05:00,14.88,14.91,14.86,14.89,422000.0,13.6222,13.6497,13.6039,13.6313,422000.0
2007-09-20 15:10:00,14.9,14.93,14.89,14.89,369000.0,13.6405,13.668,13.6313,13.6313,369000.0
2007-09-20 15:15:00,14.9,14.93,14.89,14.91,201000.0,13.6405,13.668,13.6313,13.6497,201000.0
2007-09-20 15:20:00,14.92,14.94,14.9,14.92,318000.0,13.6588,13.6771,13.6405,13.6588,318000.0
2007-09-20 15:25:00,14.92,14.94,14.91,14.92,116000.0,13.6588,13.6771,13.6497,13.6588,116000.0
2007-09-20 15:30:00,14.92,14.93,14.9,14.91,112000.0,13.6588,13.668,13.6405,13.6497,112000.0
2007-09-20 15:35:00,14.91,14.91,14.9,14.91,113000.0,13.6497,13.6497,13.6405,13.6497,113000.0
2007-09-20 15:40:00,14.91,14.96,14.91,14.94,360000.0,13.6497,13.6954,13.6497,13.6771,360000.0
2007-09-20 15:45:00,14.94,14.95,14.93,14.94,220000.0,13.6771,13.6863,13.668,13.6771,220000.0
2007-09-20 15:50:00,14.94,14.96,14.93,14.94,215000.0,13.6771,13.6954,13.668,13.6771,215000.0
2007-09-20 15:55:00,14.94,14.95,14.91,14.93,258000.0,13.6771,13.6863,13.6497,13.668,258000.0
2007-09-21 09:30:00,15.09,15.19,15.02,15.11,566000.0,13.8144,13.906,13.7504,13.8328,566000.0
2007-09-21 09:35:00,15.11,15.13,15.02,15.12,397000.0,13.8328,13.8511,13.7504,13.8419,397000.0
2007-09-21 09:40:00,15.12,15.14,15.1,15.11,498000.0,13.8419,13.8602,13.8236,13.8328,498000.0
2007-09-21 09:45:00,15.12,15.13,15.04,15.07,322000.0,13.8419,13.8511,13.7687,13.7961,322000.0
2007-09-21 09:50:00,15.06,15.1,15.06,15.07,229000.0,13.787,13.8236,13.787,13.7961,229000.0
2007-09-21 09:55:00,15.07,15.08,15.02,15.04,206000.0,13.7961,13.8053,13.7504,13.7687,206000.0
2007-09-21 10:00:00,15.03,15.04,14.92,14.98,568000.0,13.7595,13.7687,13.6588,13.7137,568000.0
2007-09-21 10:05:00,14.98,15.01,14.98,14.99,422000.0,13.7137,13.7412,13.7137,13.7229,422000.0
2007-09-21 10:10:00,14.98,14.98,14.85,14.88,667000.0,13.7137,13.7137,13.5947,13.6222,667000.0
2007-09-21 10:15:00,14.88,14.94,14.88,14.91,474000.0,13.6222,13.6771,13.6222,13.6497,474000.0
2007-09-21 10:20:00,14.91,14.93,14.89,14.9,213000.0,13.6497,13.668,13.6313,13.6405,213000.0
2007-09-21 10:25:00,14.9,14.9,14.83,14.86,560000.0,13.6405,13.6405,13.5764,13.6039,560000.0
2007-09-21 10:30:00,14.86,14.87,14.84,14.84,264000.0,13.6039,13.613,13.5856,13.5856,264000.0
2007-09-21 10:35:00,14.85,14.91,14.83,14.87,388000.0,13.5947,13.6497,13.5764,13.613,388000.0
2007-09-21 10:40:00,14.86,14.88,14.82,14.85,311000.0,13.6039,13.6222,13.5673,13.5947,311000.0
2007-09-21 10:45:00,14.85,14.85,14.82,14.83,154000.0,13.5947,13.5947,13.5673,13.5764,154000.0
2007-09-21 10:50:00,14.83,14.85,14.83,14.84,142000.0,13.5764,13.5947,13.5764,13.5856,142000.0
2007-09-21 10:55:00,14.84,14.89,14.84,14.85,225000.0,13.5856,13.6313,13.5856,13.5947,225000.0
2007-09-21 11:00:00,14.85,14.89,14.85,14.87,141000.0,13.5947,13.6313,13.5947,13.613,141000.0
2007-09-21 11:05:00,14.87,14.94,14.87,14.93,235000.0,13.613,13.6771,13.613,13.668,235000.0
2007-09-21 11:10:00,14.93,14.94,14.92,14.92,89000.0,13.668,13.6771,13.6588,13.6588,89000.0
2007-09-21 11:15:00,14.92,14.93,14.92,14.92,131000.0,13.6588,13.668,13.6588,13.6588,131000.0
2007-09-21 11:20:00,14.93,14.96,14.92,14.96,142000.0,13.668,13.6954,13.6588,13.6954,142000.0
2007-09-21 11:25:00,14.97,15.0,14.97,14.98,223000.0,13.7046,13.732,13.7046,13.7137,223000.0
2007-09-21 11:30:00,14.99,14.99,14.93,14.94,206000.0,13.7229,13.7229,13.668,13.6771,206000.0
2007-09-21 11:35:00,14.94,14.96,14.94,14.96,77000.0,13.6771,13.6954,13.6771,13.6954,77000.0
2007-09-21 11:40:00,14.96,14.98,14.95,14.96,172000.0,13.6954,13.7137,13.6863,13.6954,172000.0
2007-09-21 11:45:00,14.97,14.97,14.96,14.96,69000.0,13.7046,13.7046,13.6954,13.6954,69000.0
2007-09-21 11:50:00,14.97,14.98,14.95,14.95,85000.0,13.7046,13.7137,13.6863,13.6863,85000.0
2007-09-21 11:55:00,14.95,14.96,14.94,14.96,80000.0,13.6863,13.6954,13.6771,13.6954,80000.0
2007-09-21 12:00:00,14.96,14.96,14.9,14.9,133000.0,13.6954,13.6954,13.6405,13.6405,133000.0
2007-09-21 12:05:00,14.9,14.94,14.9,14.91,101000.0,13.6405,13.6771,13.6405,13.6497,101000.0
2007-09-21 12:10:00,14.9,14.91,14.88,14.89,184000.0,13.6405,13.6497,13.6222,13.6313,184000.0
2007-09-21 12:15:00,14.88,14.91,14.88,14.91,80000.0,13.6222,13.6497,13.6222,13.6497,80000.0
2007-09-21 12:20:00,14.9,14.91,14.88,14.9,83000.0,13.6405,13.6497,13.6222,13.6405,83000.0
2007-09-21 12:25:00,14.89,14.9,14.89,14.9,68000.0,13.6313,13.6405,13.6313,13.6405,68000.0
2007-09-21 12:30:00,14.9,14.93,14.9,14.93,335000.0,13.6405,13.668,13.6405,13.668,335000.0
2007-09-21 12:35:00,14.92,14.93,14.9,14.91,144000.0,13.6588,13.668,13.6405,13.6497,144000.0
2007-09-21 12:40:00,14.91,14.92,14.9,14.91,59000.0,13.6497,13.6588,13.6405,13.6497,59000.0
2007-09-21 12:45:00,14.92,14.92,14.9,14.91,31000.0,13.6588,13.6588,13.6405,13.6497,31000.0
2007-09-21 12:50:00,14.91,14.92,14.9,14.91,88000.0,13.6497,13.6588,13.6405,13.6497,88000.0
2007-09-21 12:55:00,14.91,14.91,14.88,14.88,113000.0,13.6497,13.6497,13.6222,13.6222,113000.0
2007-09-21 13:00:00,14.88,14.89,14.88,14.89,103000.0,13.6222,13.6313,13.6222,13.6313,103000.0
2007-09-21 13:05:00,14.89,14.9,14.89,14.9,45000.0,13.6313,13.6405,13.6313,13.6405,45000.0
2007-09-21 13:10:00,14.9,14.9,14.88,14.88,38000.0,13.6405,13.6405,13.6222,13.6222,38000.0
2007-09-21 13:15:00,14.88,14.88,14.85,14.86,208000.0,13.6222,13.6222,13.5947,13.6039,208000.0
2007-09-21 13:20:00,14.85,14.86,14.83,14.83,194000.0,13.5947,13.6039,13.5764,13.5764,194000.0
2007-09-21 13:25:00,14.83,14.83,14.79,14.79,410000.0,13.5764,13.5764,13.5398,13.5398,410000.0
2007-09-21 13:30:00,14.79,14.81,14.78,14.8,262000.0,13.5398,13.5581,13.5306,13.549,262000.0
2007-09-21 13:35:00,14.8,14.83,14.8,14.82,485000.0,13.549,13.5764,13.549,13.5673,485000.0
2007-09-21 13:40:00,14.81,14.84,14.77,14.77,388000.0,13.5581,13.5856,13.5215,13.5215,388000.0
2007-09-21 13:45:00,14.77,14.77,14.74,14.76,350000.0,13.5215,13.5215,13.494,13.5123,350000.0
2007-09-21 13:50:00,14.75,14.77,14.74,14.74,301000.0,13.5032,13.5215,13.494,13.494,301000.0
2007-09-21 13:55:00,14.74,14.74,14.72,14.72,173000.0,13.494,13.494,13.4757,13.4757,173000.0
2007-09-21 14:00:00,14.72,14.72,14.69,14.72,385000.0,13.4757,13.4757,13.4483,13.4757,385000.0
2007-09-21 14:05:00,14.73,14.73,14.71,14.72,181000.0,13.4849,13.4849,13.4666,13.4757,181000.0
2007-09-21 14:10:00,14.72,14.77,14.7,14.75,304000.0,13.4757,13.5215,13.4574,13.5032,304000.0
2007-09-21 14:15:00,14.75,14.79,14.72,14.73,371000.0,13.5032,13.5398,13.4757,13.4849,371000.0
2007-09-21 14:20:00,14.74,14.75,14.72,14.74,169000.0,13.494,13.5032,13.4757,13.494,169000.0
2007-09-21 14:25:00,14.74,14.75,14.73,14.75,100000.0,13.494,13.5032,13.4849,13.5032,100000.0
2007-09-21 14:30:00,14.75,14.78,14.74,14.77,220000.0,13.5032,13.5306,13.494,13.5215,220000.0
2007-09-21 14:35:00,14.77,14.77,14.74,14.75,134000.0,13.5215,13.5215,13.494,13.5032,134000.0
2007-09-21 14:40:00,14.74,14.74,14.7,14.72,258000.0,13.494,13.494,13.4574,13.4757,258000.0
2007-09-21 14:45:00,14.72,14.75,14.71,14.74,219000.0,13.4757,13.5032,13.4666,13.494,219000.0
2007-09-21 14:50:00,14.74,14.75,14.72,14.74,139000.0,13.494,13.5032,13.4757,13.494,139000.0
2007-09-21 14:55:00,14.74,14.75,14.72,14.73,177000.0,13.494,13.5032,13.4757,13.4849,177000.0
2007-09-21 15:00:00,14.73,14.73,14.7,14.72,252000.0,13.4849,13.4849,13.4574,13.4757,252000.0
2007-09-21 15:05:00,14.72,14.72,14.71,14.72,151000.0,13.4757,13.4757,13.4666,13.4757,151000.0
2007-09-21 15:10:00,14.72,14.74,14.72,14.74,300000.0,13.4757,13.494,13.4757,13.494,300000.0
2007-09-21 15:15:00,14.74,14.74,14.72,14.73,272000.0,13.494,13.494,13.4757,13.4849,272000.0
2007-09-21 15:20:00,14.73,14.73,14.66,14.69,496000.0,13.4849,13.4849,13.4208,13.4483,496000.0
2007-09-21 15:25:00,14.69,14.73,14.68,14.7,440000.0,13.4483,13.4849,13.4391,13.4574,440000.0
2007-09-21 15:30:00,14.69,14.72,14.69,14.69,373000.0,13.4483,13.4757,13.4483,13.4483,373000.0
2007-09-21 15:35:00,14.7,14.72,14.69,14.69,334000.0,13.4574,13.4757,13.4483,13.4483,334000.0
2007-09-21 15:40:00,14.69,14.71,14.68,14.71,557000.0,13.4483,13.4666,13.4391,13.4666,557000.0
2007-09-21 15:45:00,14.71,14.71,14.68,14.69,522000.0,13.4666,13.4666,13.4391,13.4483,522000.0
2007-09-21 15:50:00,14.69,14.71,14.68,14.7,441000.0,13.4483,13.4666,13.4391,13.4574,441000.0
2007-09-21 15:55:00,14.7,14.71,14.64,14.66,738000.0,13.4574,13.4666,13.4025,13.4208,738000.0
2007-09-24 09:30:00,14.75,14.76,14.61,14.64,555000.0,13.5032,13.5123,13.375,13.4025,555000.0
2007-09-24 09:35:00,14.63,14.64,14.5,14.56,867000.0,13.3933,13.4025,13.2743,13.3292,867000.0
2007-09-24 09:40:00,14.55,14.58,14.53,14.56,527000.0,13.3201,13.3476,13.3018,13.3292,527000.0
2007-09-24 09:45:00,14.56,14.65,14.56,14.57,1073000.0,13.3292,13.4116,13.3292,13.3384,1073000.0
2007-09-24 09:50:00,14.57,14.59,14.53,14.53,259000.0,13.3384,13.3567,13.3018,13.3018,259000.0
2007-09-24 09:55:00,14.53,14.54,14.34,14.38,830000.0,13.3018,13.3109,13.1278,13.1645,830000.0
2007-09-24 10:00:00,14.37,14.41,14.36,14.39,522000.0,13.1553,13.1919,13.1461,13.1736,522000.0
2007-09-24 10:05:00,14.39,14.4,14.35,14.39,983000.0,13.1736,13.1828,13.137,13.1736,983000.0
2007-09-24 10:10:00,14.38,14.48,14.38,14.45,1079000.0,13.1645,13.256,13.1645,13.2285,1079000.0
2007-09-24 10:15:00,14.46,14.53,14.45,14.49,996000.0,13.2377,13.3018,13.2285,13.2652,996000.0
2007-09-24 10:20:00,14.49,14.65,14.49,14.65,880000.0,13.2652,13.4116,13.2652,13.4116,880000.0
2007-09-24 10:25:00,14.65,14.65,14.58,14.6,745000.0,13.4116,13.4116,13.3476,13.3659,745000.0
2007-09-24 10:30:00,14.6,14.6,14.49,14.5,978000.0,13.3659,13.3659,13.2652,13.2743,978000.0
2007-09-24 10:35:00,14.5,14.51,14.4,14.4,649000.0,13.2743,13.2835,13.1828,13.1828,649000.0
2007-09-24 10:40:00,14.4,14.46,14.38,14.45,638000.0,13.1828,13.2377,13.1645,13.2285,638000.0
2007-09-24 10:45:00,14.45,14.46,14.42,14.45,345000.0,13.2285,13.2377,13.2011,13.2285,345000.0
2007-09-24 10:50:00,14.45,14.45,14.39,14.39,283000.0,13.2285,13.2285,13.1736,13.1736,283000.0
2007-09-24 10:55:00,14.39,14.4,14.26,14.27,2757000.0,13.1736,13.1828,13.0546,13.0638,2757000.0
2007-09-24 11:00:00,14.28,14.33,14.23,14.32,877000.0,13.0729,13.1187,13.0271,13.1095,877000.0
2007-09-24 11:05:00,14.32,14.32,14.28,14.29,236000.0,13.1095,13.1095,13.0729,13.0821,236000.0
2007-09-24 11:10:00,14.29,14.31,14.28,14.28,360000.0,13.0821,13.1004,13.0729,13.0729,360000.0
2007-09-24 11:15:00,14.28,14.29,14.26,14.27,418000.0,13.0729,13.0821,13.0546,13.0638,418000.0
2007-09-24 11:20:00,14.27,14.32,14.26,14.27,428000.0,13.0638,13.1095,13.0546,13.0638,428000.0
2007-09-24 11:25:00,14.27,14.31,14.26,14.3,340000.0,13.0638,13.1004,13.0546,13.0912,340000.0
2007-09-24 11:30:00,14.3,14.31,14.27,14.27,326000.0,13.0912,13.1004,13.0638,13.0638,326000.0
2007-09-24 11:35:00,14.26,14.3,14.26,14.3,380000.0,13.0546,13.0912,13.0546,13.0912,380000.0
2007-09-24 11:40:00,14.3,14.31,14.27,14.29,400000.0,13.0912,13.1004,13.0638,13.0821,400000.0
2007-09-24 11:45:00,14.29,14.29,14.26,14.26,280000.0,13.0821,13.0821,13.0546,13.0546,280000.0
2007-09-24 11:50:00,14.26,14.27,14.25,14.26,379000.0,13.0546,13.0638,13.0454,13.0546,379000.0
2007-09-24 11:55:00,14.26,14.26,14.16,14.18,695000.0,13.0546,13.0546,12.9631,12.9814,695000.0
2007-09-24 12:00:00,14.19,14.2,14.14,14.17,606000.0,12.9905,12.9997,12.9447,12.9722,606000.0
2007-09-24 12:05:00,14.17,14.2,14.14,14.16,643000.0,12.9722,12.9997,12.9447,12.9631,643000.0
2007-09-24 12:10:00,14.15,14.16,14.13,14.14,329000.0,12.9539,12.9631,12.9356,12.9447,329000.0
2007-09-24 12:15:00,14.14,14.15,14.12,14.13,282000.0,12.9447,12.9539,12.9264,12.9356,282000.0
2007-09-24 12:20:00,14.13,14.18,14.13,14.16,305000.0,12.9356,12.9814,12.9356,12.9631,305000.0
2007-09-24 12:25:00,14.16,14.18,14.16,14.16,225000.0,12.9631,12.9814,12.9631,12.9631,225000.0
2007-09-24 12:30:00,14.17,14.18,14.13,14.14,681000.0,12.9722,12.9814,12.9356,12.9447,681000.0
2007-09-24 12:35:00,14.14,14.17,14.14,14.16,160000.0,12.9447,12.9722,12.9447,12.9631,160000.0
2007-09-24 12:40:00,14.17,14.22,14.14,14.21,430000.0,12.9722,13.018,12.9447,13.0088,430000.0
2007-09-24 12:45:00,14.21,14.27,14.21,14.27,437000.0,13.0088,13.0638,13.0088,13.0638,437000.0
2007-09-24 12:50:00,14.27,14.27,14.14,14.17,395000.0,13.0638,13.0638,12.9447,12.9722,395000.0
2007-09-24 12:55:00,14.18,14.18,14.15,14.16,137000.0,12.9814,12.9814,12.9539,12.9631,137000.0
2007-09-24 13:00:00,14.16,14.2,14.16,14.19,257000.0,12.9631,12.9997,12.9631,12.9905,257000.0
2007-09-24 13:05:00,14.19,14.2,14.14,14.15,288000.0,12.9905,12.9997,12.9447,12.9539,288000.0
2007-09-24 13:10:00,14.15,14.17,14.08,14.1,555000.0,12.9539,12.9722,12.8898,12.9081,555000.0
2007-09-24 13:15:00,14.1,14.1,14.05,14.06,440000.0,12.9081,12.9081,12.8624,12.8715,440000.0
2007-09-24 13:20:00,14.07,14.07,14.01,14.01,501000.0,12.8807,12.8807,12.8257,12.8257,501000.0
2007-09-24 13:25:00,14.01,14.06,13.97,13.99,837000.0,12.8257,12.8715,12.7891,12.8074,837000.0
2007-09-24 13:30:00,13.98,14.0,13.93,13.97,788000.0,12.7983,12.8166,12.7525,12.7891,788000.0
2007-09-24 13:35:00,13.97,13.98,13.92,13.93,570000.0,12.7891,12.7983,12.7433,12.7525,570000.0
2007-09-24 13:40:00,13.93,13.94,13.9,13.92,559000.0,12.7525,12.7617,12.725,12.7433,559000.0
2007-09-24 13:45:00,13.92,13.94,13.88,13.91,791000.0,12.7433,12.7617,12.7067,12.7342,791000.0
2007-09-24 13:50:00,13.9,13.94,13.9,13.93,582000.0,12.725,12.7617,12.725,12.7525,582000.0
2007-09-24 13:55:00,13.93,14.02,13.93,14.02,1376000.0,12.7525,12.8349,12.7525,12.8349,1376000.0
2007-09-24 14:00:00,14.01,14.04,13.92,13.97,956000.0,12.8257,12.8532,12.7433,12.7891,956000.0
2007-09-24 14:05:00,13.96,14.03,13.96,14.03,1648000.0,12.78,12.844,12.78,12.844,1648000.0
2007-09-24 14:10:00,14.03,14.1,14.02,14.08,861000.0,12.844,12.9081,12.8349,12.8898,861000.0
2007-09-24 14:15:00,14.08,14.15,14.08,14.12,722000.0,12.8898,12.9539,12.8898,12.9264,722000.0
2007-09-24 14:20:00,14.12,14.13,14.09,14.12,584000.0,12.9264,12.9356,12.899,12.9264,584000.0
2007-09-24 14:25:00,14.13,14.15,14.05,14.06,545000.0,12.9356,12.9539,12.8624,12.8715,545000.0
2007-09-24 14:30:00,14.07,14.07,14.0,14.06,553000.0,12.8807,12.8807,12.8166,12.8715,553000.0
2007-09-24 14:35:00,14.05,14.11,14.03,14.07,575000.0,12.8624,12.9173,12.844,12.8807,575000.0
2007-09-24 14:40:00,14.06,14.06,14.0,14.01,445000.0,12.8715,12.8715,12.8166,12.8257,445000.0
2007-09-24 14:45:00,14.02,14.02,14.0,14.01,354000.0,12.8349,12.8349,12.8166,12.8257,354000.0
2007-09-24 14:50:00,14.01,14.08,14.01,14.06,350000.0,12.8257,12.8898,12.8257,12.8715,350000.0
2007-09-24 14:55:00,14.06,14.08,14.04,14.07,630000.0,12.8715,12.8898,12.8532,12.8807,630000.0
2007-09-24 15:00:00,14.07,14.12,14.05,14.1,905000.0,12.8807,12.9264,12.8624,12.9081,905000.0
2007-09-24 15:05:00,14.1,14.14,14.08,14.1,509000.0,12.9081,12.9447,12.8898,12.9081,509000.0
2007-09-24 15:10:00,14.1,14.13,14.08,14.11,743000.0,12.9081,12.9356,12.8898,12.9173,743000.0
2007-09-24 15:15:00,14.1,14.12,14.07,14.11,445000.0,12.9081,12.9264,12.8807,12.9173,445000.0
2007-09-24 15:20:00,14.11,14.12,14.1,14.11,377000.0,12.9173,12.9264,12.9081,12.9173,377000.0
2007-09-24 15:25:00,14.1,14.12,14.1,14.12,679000.0,12.9081,12.9264,12.9081,12.9264,679000.0
2007-09-24 15:30:00,14.12,14.13,14.11,14.12,274000.0,12.9264,12.9356,12.9173,12.9264,274000.0
2007-09-24 15:35:00,14.12,14.13,14.1,14.13,580000.0,12.9264,12.9356,12.9081,12.9356,580000.0
2007-09-24 15:40:00,14.13,14.16,14.13,14.15,595000.0,12.9356,12.9631,12.9356,12.9539,595000.0
2007-09-24 15:45:00,14.15,14.16,14.13,14.16,445000.0,12.9539,12.9631,12.9356,12.9631,445000.0
2007-09-24 15:50:00,14.16,14.22,14.16,14.19,1311000.0,12.9631,13.018,12.9631,12.9905,1311000.0
2007-09-24 15:55:00,14.19,14.21,14.18,14.21,1482000.0,12.9905,13.0088,12.9814,13.0088,1482000.0
2007-09-25 09:30:00,14.04,14.06,13.92,14.02,837000.0,12.8532,12.8715,12.7433,12.8349,837000.0
2007-09-25 09:35:00,14.02,14.2,14.0,14.08,1087000.0,12.8349,12.9997,12.8166,12.8898,1087000.0
2007-09-25 09:40:00,14.08,14.19,14.08,14.12,1048000.0,12.8898,12.9905,12.8898,12.9264,1048000.0
2007-09-25 09:45:00,14.12,14.13,14.07,14.11,1065000.0,12.9264,12.9356,12.8807,12.9173,1065000.0
2007-09-25 09:50:00,14.11,14.14,14.1,14.12,977000.0,12.9173,12.9447,12.9081,12.9264,977000.0
2007-09-25 09:55:00,14.11,14.12,14.07,14.09,888000.0,12.9173,12.9264,12.8807,12.899,888000.0
2007-09-25 10:00:00,14.08,14.14,14.03,14.13,890000.0,12.8898,12.9447,12.844,12.9356,890000.0
2007-09-25 10:05:00,14.12,14.19,14.12,14.18,614000.0,12.9264,12.9905,12.9264,12.9814,614000.0
2007-09-25 10:10:00,14.18,14.18,14.11,14.14,885000.0,12.9814,12.9814,12.9173,12.9447,885000.0
2007-09-25 10:15:00,14.14,14.21,14.13,14.19,683000.0,12.9447,13.0088,12.9356,12.9905,683000.0
2007-09-25 10:20:00,14.19,14.19,14.16,14.17,477000.0,12.9905,12.9905,12.9631,12.9722,477000.0
2007-09-25 10:25:00,14.17,14.25,14.17,14.24,801000.0,12.9722,13.0454,12.9722,13.0363,801000.0
2007-09-25 10:30:00,14.24,14.28,14.22,14.26,646000.0,13.0363,13.0729,13.018,13.0546,646000.0
2007-09-25 10:35:00,14.26,14.38,14.26,14.35,1192000.0,13.0546,13.1645,13.0546,13.137,1192000.0
2007-09-25 10:40:00,14.35,14.35,14.23,14.25,814000.0,13.137,13.137,13.0271,13.0454,814000.0
2007-09-25 10:45:00,14.25,14.25,14.1,14.15,869000.0,13.0454,13.0454,12.9081,12.9539,869000.0
2007-09-25 10:50:00,14.15,14.15,14.11,14.12,381000.0,12.9539,12.9539,12.9173,12.9264,381000.0
2007-09-25 10:55:00,14.12,14.15,14.11,14.15,266000.0,12.9264,12.9539,12.9173,12.9539,266000.0
2007-09-25 11:00:00,14.14,14.22,14.14,14.2,599000.0,12.9447,13.018,12.9447,12.9997,599000.0
2007-09-25 11:05:00,14.21,14.28,14.17,14.26,635000.0,13.0088,13.0729,12.9722,13.0546,635000.0
2007-09-25 11:10:00,14.26,14.3,14.22,14.24,1034000.0,13.0546,13.0912,13.018,13.0363,1034000.0
2007-09-25 11:15:00,14.24,14.28,14.21,14.27,1073000.0,13.0363,13.0729,13.0088,13.0638,1073000.0
2007-09-25 11:20:00,14.26,14.28,14.25,14.27,774000.0,13.0546,13.0729,13.0454,13.0638,774000.0
2007-09-25 11:25:00,14.27,14.32,14.26,14.3,360000.0,13.0638,13.1095,13.0546,13.0912,360000.0
2007-09-25 11:30:00,14.29,14.29,14.27,14.29,169000.0,13.0821,13.0821,13.0638,13.0821,169000.0
2007-09-25 11:35:00,14.28,14.29,14.23,14.28,873000.0,13.0729,13.0821,13.0271,13.0729,873000.0
2007-09-25 11:40:00,14.28,14.28,14.22,14.26,963000.0,13.0729,13.0729,13.018,13.0546,963000.0
2007-09-25 11:45:00,14.26,14.32,14.26,14.32,336000.0,13.0546,13.1095,13.0546,13.1095,336000.0
2007-09-25 11:50:00,14.33,14.33,14.29,14.31,384000.0,13.1187,13.1187,13.0821,13.1004,384000.0
2007-09-25 11:55:00,14.31,14.33,14.3,14.31,364000.0,13.1004,13.1187,13.0912,13.1004,364000.0
2007-09-25 12:00:00,14.31,14.31,14.23,14.25,292000.0,13.1004,13.1004,13.0271,13.0454,292000.0
2007-09-25 12:05:00,14.24,14.27,14.22,14.23,229000.0,13.0363,13.0638,13.018,13.0271,229000.0
2007-09-25 12:10:00,14.23,14.24,14.19,14.22,191000.0,13.0271,13.0363,12.9905,13.018,191000.0
2007-09-25 12:15:00,14.22,14.22,14.2,14.2,125000.0,13.018,13.018,12.9997,12.9997,125000.0
2007-09-25 12:20:00,14.2,14.22,14.2,14.22,124000.0,12.9997,13.018,12.9997,13.018,124000.0
2007-09-25 12:25:00,14.22,14.25,14.22,14.22,191000.0,13.018,13.0454,13.018,13.018,191000.0
2007-09-25 12:30:00,14.22,14.25,14.22,14.24,152000.0,13.018,13.0454,13.018,13.0363,152000.0
2007-09-25 12:35:00,14.24,14.24,14.19,14.19,133000.0,13.0363,13.0363,12.9905,12.9905,133000.0
2007-09-25 12:40:00,14.19,14.2,14.16,14.19,230000.0,12.9905,12.9997,12.9631,12.9905,230000.0
2007-09-25 12:45:00,14.19,14.25,14.19,14.2,386000.0,12.9905,13.0454,12.9905,12.9997,386000.0
2007-09-25 12:50:00,14.21,14.24,14.18,14.22,204000.0,13.0088,13.0363,12.9814,13.018,204000.0
2007-09-25 12:55:00,14.22,14.22,14.2,14.21,174000.0,13.018,13.018,12.9997,13.0088,174000.0
2007-09-25 13:00:00,14.21,14.22,14.2,14.22,167000.0,13.0088,13.018,12.9997,13.018,167000.0
2007-09-25 13:05:00,14.23,14.26,14.22,14.24,184000.0,13.0271,13.0546,13.018,13.0363,184000.0
2007-09-25 13:10:00,14.24,14.26,14.24,14.26,101000.0,13.0363,13.0546,13.0363,13.0546,101000.0
2007-09-25 13:15:00,14.25,14.27,14.24,14.24,180000.0,13.0454,13.0638,13.0363,13.0363,180000.0
2007-09-25 13:20:00,14.24,14.25,14.2,14.2,180000.0,13.0363,13.0454,12.9997,12.9997,180000.0
2007-09-25 13:25:00,14.2,14.24,14.2,14.24,129000.0,12.9997,13.0363,12.9997,13.0363,129000.0
2007-09-25 13:30:00,14.25,14.25,14.2,14.2,132000.0,13.0454,13.0454,12.9997,12.9997,132000.0
2007-09-25 13:35:00,14.21,14.22,14.2,14.21,178000.0,13.0088,13.018,12.9997,13.0088,178000.0
2007-09-25 13:40:00,14.21,14.22,14.19,14.21,222000.0,13.0088,13.018,12.9905,13.0088,222000.0
2007-09-25 13:45:00,14.21,14.21,14.19,14.21,120000.0,13.0088,13.0088,12.9905,13.0088,120000.0
2007-09-25 13:50:00,14.21,14.21,14.18,14.2,174000.0,13.0088,13.0088,12.9814,12.9997,174000.0
2007-09-25 13:55:00,14.2,14.24,14.2,14.23,155000.0,12.9997,13.0363,12.9997,13.0271,155000.0
2007-09-25 14:00:00,14.23,14.23,14.2,14.21,182000.0,13.0271,13.0271,12.9997,13.0088,182000.0
2007-09-25 14:05:00,14.21,14.24,14.19,14.24,277000.0,13.0088,13.0363,12.9905,13.0363,277000.0
2007-09-25 14:10:00,14.23,14.25,14.22,14.24,136000.0,13.0271,13.0454,13.018,13.0363,136000.0
2007-09-25 14:15:00,14.24,14.25,14.23,14.24,115000.0,13.0363,13.0454,13.0271,13.0363,115000.0
2007-09-25 14:20:00,14.24,14.24,14.22,14.23,140000.0,13.0363,13.0363,13.018,13.0271,140000.0
2007-09-25 14:25:00,14.23,14.25,14.22,14.22,198000.0,13.0271,13.0454,13.018,13.018,198000.0
2007-09-25 14:30:00,14.23,14.25,14.23,14.25,200000.0,13.0271,13.0454,13.0271,13.0454,200000.0
2007-09-25 14:35:00,14.25,14.29,14.25,14.29,429000.0,13.0454,13.0821,13.0454,13.0821,429000.0
2007-09-25 14:40:00,14.29,14.29,14.23,14.28,315000.0,13.0821,13.0821,13.0271,13.0729,315000.0
2007-09-25 14:45:00,14.28,14.3,14.25,14.27,316000.0,13.0729,13.0912,13.0454,13.0638,316000.0
2007-09-25 14:50:00,14.26,14.3,14.26,14.27,320000.0,13.0546,13.0912,13.0546,13.0638,320000.0
2007-09-25 14:55:00,14.27,14.31,14.27,14.31,310000.0,13.0638,13.1004,13.0638,13.1004,310000.0
2007-09-25 15:00:00,14.31,14.33,14.28,14.3,534000.0,13.1004,13.1187,13.0729,13.0912,534000.0
2007-09-25 15:05:00,14.3,14.33,14.28,14.32,971000.0,13.0912,13.1187,13.0729,13.1095,971000.0
2007-09-25 15:10:00,14.32,14.32,14.29,14.32,675000.0,13.1095,13.1095,13.0821,13.1095,675000.0
2007-09-25 15:15:00,14.32,14.33,14.3,14.31,715000.0,13.1095,13.1187,13.0912,13.1004,715000.0
2007-09-25 15:20:00,14.31,14.33,14.31,14.32,877000.0,13.1004,13.1187,13.1004,13.1095,877000.0
2007-09-25 15:25:00,14.32,14.36,14.31,14.32,975000.0,13.1095,13.1461,13.1004,13.1095,975000.0
2007-09-25 15:30:00,14.32,14.35,14.27,14.32,953000.0,13.1095,13.137,13.0638,13.1095,953000.0
2007-09-25 15:35:00,14.32,14.35,14.31,14.33,748000.0,13.1095,13.137,13.1004,13.1187,748000.0
2007-09-25 15:40:00,14.33,14.33,14.28,14.29,667000.0,13.1187,13.1187,13.0729,13.0821,667000.0
2007-09-25 15:45:00,14.28,14.29,14.25,14.27,611000.0,13.0729,13.0821,13.0454,13.0638,611000.0
2007-09-25 15:50:00,14.27,14.34,14.27,14.31,864000.0,13.0638,13.1278,13.0638,13.1004,864000.0
2007-09-25 15:55:00,14.3,14.32,14.23,14.3,1594000.0,13.0912,13.1095,13.0271,13.0912,1594000.0
2007-09-26 09:30:00,14.3,14.44,14.27,14.38,784000.0,13.0912,13.2194,13.0638,13.1645,784000.0
2007-09-26 09:35:00,14.38,14.38,14.24,14.24,463000.0,13.1645,13.1645,13.0363,13.0363,463000.0
2007-09-26 09:40:00,14.24,14.29,14.18,14.28,801000.0,13.0363,13.0821,12.9814,13.0729,801000.0
2007-09-26 09:45:00,14.29,14.3,14.17,14.17,551000.0,13.0821,13.0912,12.9722,12.9722,551000.0
2007-09-26 09:50:00,14.17,14.19,14.1,14.11,535000.0,12.9722,12.9905,12.9081,12.9173,535000.0
2007-09-26 09:55:00,14.11,14.13,14.08,14.1,542000.0,12.9173,12.9356,12.8898,12.9081,542000.0
2007-09-26 10:00:00,14.1,14.12,14.06,14.06,513000.0,12.9081,12.9264,12.8715,12.8715,513000.0
2007-09-26 10:05:00,14.06,14.07,14.0,14.01,666000.0,12.8715,12.8807,12.8166,12.8257,666000.0
2007-09-26 10:10:00,14.01,14.06,14.0,14.04,615000.0,12.8257,12.8715,12.8166,12.8532,615000.0
2007-09-26 10:15:00,14.04,14.04,14.01,14.03,343000.0,12.8532,12.8532,12.8257,12.844,343000.0
2007-09-26 10:20:00,14.03,14.12,14.03,14.11,441000.0,12.844,12.9264,12.844,12.9173,441000.0
2007-09-26 10:25:00,14.12,14.14,14.04,14.07,330000.0,12.9264,12.9447,12.8532,12.8807,330000.0
2007-09-26 10:30:00,14.07,14.14,14.03,14.13,351000.0,12.8807,12.9447,12.844,12.9356,351000.0
2007-09-26 10:35:00,14.13,14.15,14.11,14.14,390000.0,12.9356,12.9539,12.9173,12.9447,390000.0
2007-09-26 10:40:00,14.14,14.15,14.08,14.13,299000.0,12.9447,12.9539,12.8898,12.9356,299000.0
2007-09-26 10:45:00,14.12,14.13,14.11,14.11,158000.0,12.9264,12.9356,12.9173,12.9173,158000.0
2007-09-26 10:50:00,14.11,14.12,14.08,14.08,265000.0,12.9173,12.9264,12.8898,12.8898,265000.0
2007-09-26 10:55:00,14.08,14.13,14.08,14.12,291000.0,12.8898,12.9356,12.8898,12.9264,291000.0
2007-09-26 11:00:00,14.12,14.14,14.11,14.12,170000.0,12.9264,12.9447,12.9173,12.9264,170000.0
2007-09-26 11:05:00,14.12,14.17,14.12,14.14,601000.0,12.9264,12.9722,12.9264,12.9447,601000.0
2007-09-26 11:10:00,14.15,14.18,14.14,14.16,295000.0,12.9539,12.9814,12.9447,12.9631,295000.0
2007-09-26 11:15:00,14.16,14.17,14.12,14.12,228000.0,12.9631,12.9722,12.9264,12.9264,228000.0
2007-09-26 11:20:00,14.12,14.13,14.11,14.13,242000.0,12.9264,12.9356,12.9173,12.9356,242000.0
2007-09-26 11:25:00,14.13,14.15,14.13,14.14,163000.0,12.9356,12.9539,12.9356,12.9447,163000.0
2007-09-26 11:30:00,14.14,14.14,14.13,14.14,114000.0,12.9447,12.9447,12.9356,12.9447,114000.0
2007-09-26 11:35:00,14.14,14.16,14.13,14.16,261000.0,12.9447,12.9631,12.9356,12.9631,261000.0
2007-09-26 11:40:00,14.16,14.2,14.16,14.19,365000.0,12.9631,12.9997,12.9631,12.9905,365000.0
2007-09-26 11:45:00,14.19,14.2,14.17,14.18,460000.0,12.9905,12.9997,12.9722,12.9814,460000.0
2007-09-26 11:50:00,14.18,14.18,14.13,14.16,248000.0,12.9814,12.9814,12.9356,12.9631,248000.0
2007-09-26 11:55:00,14.17,14.17,14.14,14.16,443000.0,12.9722,12.9722,12.9447,12.9631,443000.0
2007-09-26 12:00:00,14.16,14.18,14.15,14.16,137000.0,12.9631,12.9814,12.9539,12.9631,137000.0
2007-09-26 12:05:00,14.15,14.16,14.12,14.13,147000.0,12.9539,12.9631,12.9264,12.9356,147000.0
2007-09-26 12:10:00,14.13,14.14,14.13,14.13,143000.0,12.9356,12.9447,12.9356,12.9356,143000.0
2007-09-26 12:15:00,14.13,14.15,14.13,14.15,107000.0,12.9356,12.9539,12.9356,12.9539,107000.0
2007-09-26 12:20:00,14.15,14.15,14.14,14.14,84000.0,12.9539,12.9539,12.9447,12.9447,84000.0
2007-09-26 12:25:00,14.14,14.14,14.12,14.13,223000.0,12.9447,12.9447,12.9264,12.9356,223000.0
2007-09-26 12:30:00,14.14,14.15,14.13,14.14,185000.0,12.9447,12.9539,12.9356,12.9447,185000.0
2007-09-26 12:35:00,14.15,14.15,14.14,14.15,95000.0,12.9539,12.9539,12.9447,12.9539,95000.0
2007-09-26 12:40:00,14.15,14.18,14.11,14.16,489000.0,12.9539,12.9814,12.9173,12.9631,489000.0
2007-09-26 12:45:00,14.16,14.23,14.15,14.23,457000.0,12.9631,13.0271,12.9539,13.0271,457000.0
2007-09-26 12:50:00,14.23,14.23,14.2,14.23,239000.0,13.0271,13.0271,12.9997,13.0271,239000.0
2007-09-26 12:55:00,14.23,14.28,14.21,14.25,545000.0,13.0271,13.0729,13.0088,13.0454,545000.0
2007-09-26 13:00:00,14.26,14.28,14.23,14.24,189000.0,13.0546,13.0729,13.0271,13.0363,189000.0
2007-09-26 13:05:00,14.24,14.24,14.17,14.18,197000.0,13.0363,13.0363,12.9722,12.9814,197000.0
2007-09-26 13:10:00,14.18,14.19,14.18,14.18,165000.0,12.9814,12.9905,12.9814,12.9814,165000.0
2007-09-26 13:15:00,14.18,14.19,14.16,14.17,119000.0,12.9814,12.9905,12.9631,12.9722,119000.0
2007-09-26 13:20:00,14.17,14.18,14.13,14.15,205000.0,12.9722,12.9814,12.9356,12.9539,205000.0
2007-09-26 13:25:00,14.15,14.16,14.14,14.15,159000.0,12.9539,12.9631,12.9447,12.9539,159000.0
2007-09-26 13:30:00,14.15,14.16,14.13,14.16,290000.0,12.9539,12.9631,12.9356,12.9631,290000.0
2007-09-26 13:35:00,14.15,14.18,14.1,14.18,348000.0,12.9539,12.9814,12.9081,12.9814,348000.0
2007-09-26 13:40:00,14.18,14.18,14.12,14.16,182000.0,12.9814,12.9814,12.9264,12.9631,182000.0
2007-09-26 13:45:00,14.16,14.18,14.13,14.17,224000.0,12.9631,12.9814,12.9356,12.9722,224000.0
2007-09-26 13:50:00,14.17,14.22,14.15,14.21,428000.0,12.9722,13.018,12.9539,13.0088,428000.0
2007-09-26 13:55:00,14.21,14.3,14.13,14.19,1635000.0,13.0088,13.0912,12.9356,12.9905,1635000.0
2007-09-26 14:00:00,14.2,14.3,14.15,14.15,1554000.0,12.9997,13.0912,12.9539,12.9539,1554000.0
2007-09-26 14:05:00,14.17,14.23,14.17,14.22,543000.0,12.9722,13.0271,12.9722,13.018,543000.0
2007-09-26 14:10:00,14.21,14.23,14.18,14.23,326000.0,13.0088,13.0271,12.9814,13.0271,326000.0
2007-09-26 14:15:00,14.23,14.24,14.2,14.22,133000.0,13.0271,13.0363,12.9997,13.018,133000.0
2007-09-26 14:20:00,14.22,14.23,14.2,14.22,107000.0,13.018,13.0271,12.9997,13.018,107000.0
2007-09-26 14:25:00,14.22,14.22,14.13,14.16,432000.0,13.018,13.018,12.9356,12.9631,432000.0
2007-09-26 14:30:00,14.16,14.2,14.16,14.18,188000.0,12.9631,12.9997,12.9631,12.9814,188000.0
2007-09-26 14:35:00,14.18,14.22,14.18,14.22,202000.0,12.9814,13.018,12.9814,13.018,202000.0
2007-09-26 14:40:00,14.21,14.21,14.15,14.16,280000.0,13.0088,13.0088,12.9539,12.9631,280000.0
2007-09-26 14:45:00,14.17,14.22,14.17,14.19,230000.0,12.9722,13.018,12.9722,12.9905,230000.0
2007-09-26 14:50:00,14.19,14.2,14.17,14.19,175000.0,12.9905,12.9997,12.9722,12.9905,175000.0
2007-09-26 14:55:00,14.19,14.21,14.18,14.19,176000.0,12.9905,13.0088,12.9814,12.9905,176000.0
2007-09-26 15:00:00,14.19,14.21,14.18,14.19,123000.0,12.9905,13.0088,12.9814,12.9905,123000.0
2007-09-26 15:05:00,14.19,14.26,14.19,14.25,238000.0,12.9905,13.0546,12.9905,13.0454,238000.0
2007-09-26 15:10:00,14.25,14.3,14.21,14.3,388000.0,13.0454,13.0912,13.0088,13.0912,388000.0
2007-09-26 15:15:00,14.3,14.33,14.23,14.33,573000.0,13.0912,13.1187,13.0271,13.1187,573000.0
2007-09-26 15:20:00,14.32,14.38,14.31,14.34,543000.0,13.1095,13.1645,13.1004,13.1278,543000.0
2007-09-26 15:25:00,14.35,14.4,14.33,14.4,448000.0,13.137,13.1828,13.1187,13.1828,448000.0
2007-09-26 15:30:00,14.4,14.42,14.29,14.31,443000.0,13.1828,13.2011,13.0821,13.1004,443000.0
2007-09-26 15:35:00,14.32,14.35,14.3,14.32,279000.0,13.1095,13.137,13.0912,13.1095,279000.0
2007-09-26 15:40:00,14.32,14.33,14.28,14.29,405000.0,13.1095,13.1187,13.0729,13.0821,405000.0
2007-09-26 15:45:00,14.29,14.31,14.28,14.29,387000.0,13.0821,13.1004,13.0729,13.0821,387000.0
2007-09-26 15:50:00,14.29,14.29,14.27,14.29,279000.0,13.0821,13.0821,13.0638,13.0821,279000.0
2007-09-26 15:55:00,14.29,14.3,14.24,14.3,423000.0,13.0821,13.0912,13.0363,13.0912,423000.0
2007-09-27 09:30:00,14.43,14.47,14.41,14.45,15000.0,13.2102,13.2469,13.1919,13.2285,15000.0
2007-09-27 09:35:00,14.43,14.43,14.35,14.42,653000.0,13.2102,13.2102,13.137,13.2011,653000.0
2007-09-27 09:40:00,14.42,14.51,14.42,14.47,860000.0,13.2011,13.2835,13.2011,13.2469,860000.0
2007-09-27 09:45:00,14.47,14.5,14.36,14.42,469000.0,13.2469,13.2743,13.1461,13.2011,469000.0
2007-09-27 09:50:00,14.44,14.44,14.35,14.4,244000.0,13.2194,13.2194,13.137,13.1828,244000.0
2007-09-27 09:55:00,14.39,14.42,14.29,14.36,452000.0,13.1736,13.2011,13.0821,13.1461,452000.0
2007-09-27 10:00:00,14.36,14.38,14.28,14.31,456000.0,13.1461,13.1645,13.0729,13.1004,456000.0
2007-09-27 10:05:00,14.31,14.34,14.25,14.32,285000.0,13.1004,13.1278,13.0454,13.1095,285000.0
2007-09-27 10:10:00,14.32,14.34,14.3,14.32,263000.0,13.1095,13.1278,13.0912,13.1095,263000.0
2007-09-27 10:15:00,14.31,14.34,14.3,14.3,306000.0,13.1004,13.1278,13.0912,13.0912,306000.0
2007-09-27 10:20:00,14.31,14.34,14.3,14.33,361000.0,13.1004,13.1278,13.0912,13.1187,361000.0
2007-09-27 10:25:00,14.33,14.4,14.33,14.38,382000.0,13.1187,13.1828,13.1187,13.1645,382000.0
2007-09-27 10:30:00,14.38,14.39,14.33,14.35,187000.0,13.1645,13.1736,13.1187,13.137,187000.0
2007-09-27 10:35:00,14.35,14.4,14.35,14.37,207000.0,13.137,13.1828,13.137,13.1553,207000.0
2007-09-27 10:40:00,14.36,14.39,14.32,14.35,218000.0,13.1461,13.1736,13.1095,13.137,218000.0
2007-09-27 10:45:00,14.35,14.35,14.32,14.35,103000.0,13.137,13.137,13.1095,13.137,103000.0
2007-09-27 10:50:00,14.35,14.36,14.33,14.36,102000.0,13.137,13.1461,13.1187,13.1461,102000.0
2007-09-27 10:55:00,14.36,14.38,14.35,14.35,73000.0,13.1461,13.1645,13.137,13.137,73000.0
2007-09-27 11:00:00,14.35,14.37,14.33,14.34,115000.0,13.137,13.1553,13.1187,13.1278,115000.0
2007-09-27 11:05:00,14.34,14.37,14.33,14.34,205000.0,13.1278,13.1553,13.1187,13.1278,205000.0
2007-09-27 11:10:00,14.33,14.34,14.3,14.34,216000.0,13.1187,13.1278,13.0912,13.1278,216000.0
2007-09-27 11:15:00,14.33,14.33,14.31,14.31,139000.0,13.1187,13.1187,13.1004,13.1004,139000.0
2007-09-27 11:20:00,14.31,14.31,14.22,14.23,400000.0,13.1004,13.1004,13.018,13.0271,400000.0
2007-09-27 11:25:00,14.23,14.24,14.17,14.21,486000.0,13.0271,13.0363,12.9722,13.0088,486000.0
2007-09-27 11:30:00,14.2,14.22,14.18,14.2,304000.0,12.9997,13.018,12.9814,12.9997,304000.0
2007-09-27 11:35:00,14.2,14.21,14.18,14.2,218000.0,12.9997,13.0088,12.9814,12.9997,218000.0
2007-09-27 11:40:00,14.2,14.22,14.2,14.21,195000.0,12.9997,13.018,12.9997,13.0088,195000.0
2007-09-27 11:45:00,14.21,14.21,14.19,14.19,119000.0,13.0088,13.0088,12.9905,12.9905,119000.0
2007-09-27 11:50:00,14.19,14.21,14.16,14.18,282000.0,12.9905,13.0088,12.9631,12.9814,282000.0
2007-09-27 11:55:00,14.17,14.2,14.17,14.19,56000.0,12.9722,12.9997,12.9722,12.9905,56000.0
2007-09-27 12:00:00,14.19,14.21,14.19,14.2,169000.0,12.9905,13.0088,12.9905,12.9997,169000.0
2007-09-27 12:05:00,14.2,14.2,14.18,14.19,130000.0,12.9997,12.9997,12.9814,12.9905,130000.0
2007-09-27 12:10:00,14.19,14.2,14.17,14.18,52000.0,12.9905,12.9997,12.9722,12.9814,52000.0
2007-09-27 12:15:00,14.18,14.18,14.18,14.18,49000.0,12.9814,12.9814,12.9814,12.9814,49000.0
2007-09-27 12:20:00,14.18,14.21,14.18,14.21,81000.0,12.9814,13.0088,12.9814,13.0088,81000.0
2007-09-27 12:25:00,14.21,14.23,14.21,14.21,107000.0,13.0088,13.0271,13.0088,13.0088,107000.0
2007-09-27 12:30:00,14.22,14.25,14.21,14.23,175000.0,13.018,13.0454,13.0088,13.0271,175000.0
2007-09-27 12:35:00,14.22,14.23,14.2,14.2,161000.0,13.018,13.0271,12.9997,12.9997,161000.0
2007-09-27 12:40:00,14.2,14.22,14.19,14.21,149000.0,12.9997,13.018,12.9905,13.0088,149000.0
2007-09-27 12:45:00,14.22,14.24,14.21,14.23,68000.0,13.018,13.0363,13.0088,13.0271,68000.0
2007-09-27 12:50:00,14.23,14.24,14.23,14.24,49000.0,13.0271,13.0363,13.0271,13.0363,49000.0
2007-09-27 12:55:00,14.24,14.25,14.24,14.25,76000.0,13.0363,13.0454,13.0363,13.0454,76000.0
2007-09-27 13:00:00,14.25,14.27,14.22,14.22,154000.0,13.0454,13.0638,13.018,13.018,154000.0
2007-09-27 13:05:00,14.22,14.25,14.22,14.23,190000.0,13.018,13.0454,13.018,13.0271,190000.0
2007-09-27 13:10:00,14.23,14.4,14.23,14.4,1159000.0,13.0271,13.1828,13.0271,13.1828,1159000.0
2007-09-27 13:15:00,14.4,14.68,14.36,14.65,4652000.0,13.1828,13.4391,13.1461,13.4116,4652000.0
2007-09-27 13:20:00,14.66,14.7,14.5,14.51,1814000.0,13.4208,13.4574,13.2743,13.2835,1814000.0
2007-09-27 13:25:00,14.52,14.59,14.45,14.54,1318000.0,13.2926,13.3567,13.2285,13.3109,1318000.0
2007-09-27 13:30:00,14.53,14.58,14.51,14.58,494000.0,13.3018,13.3476,13.2835,13.3476,494000.0
2007-09-27 13:35:00,14.58,14.6,14.54,14.55,776000.0,13.3476,13.3659,13.3109,13.3201,776000.0
2007-09-27 13:40:00,14.55,14.6,14.55,14.57,246000.0,13.3201,13.3659,13.3201,13.3384,246000.0
2007-09-27 13:45:00,14.57,14.59,14.55,14.56,435000.0,13.3384,13.3567,13.3201,13.3292,435000.0
2007-09-27 13:50:00,14.56,14.56,14.45,14.47,647000.0,13.3292,13.3292,13.2285,13.2469,647000.0
2007-09-27 13:55:00,14.47,14.5,14.47,14.49,498000.0,13.2469,13.2743,13.2469,13.2652,498000.0
2007-09-27 14:00:00,14.49,14.62,14.49,14.61,548000.0,13.2652,13.3842,13.2652,13.375,548000.0
2007-09-27 14:05:00,14.62,14.65,14.6,14.62,580000.0,13.3842,13.4116,13.3659,13.3842,580000.0
2007-09-27 14:10:00,14.62,14.66,14.56,14.57,561000.0,13.3842,13.4208,13.3292,13.3384,561000.0
2007-09-27 14:15:00,14.57,14.63,14.57,14.62,321000.0,13.3384,13.3933,13.3384,13.3842,321000.0
2007-09-27 14:20:00,14.62,14.64,14.61,14.64,338000.0,13.3842,13.4025,13.375,13.4025,338000.0
2007-09-27 14:25:00,14.63,14.75,14.63,14.71,1064000.0,13.3933,13.5032,13.3933,13.4666,1064000.0
2007-09-27 14:30:00,14.71,14.77,14.67,14.68,838000.0,13.4666,13.5215,13.4299,13.4391,838000.0
2007-09-27 14:35:00,14.68,14.74,14.65,14.7,541000.0,13.4391,13.494,13.4116,13.4574,541000.0
2007-09-27 14:40:00,14.71,14.73,14.66,14.7,831000.0,13.4666,13.4849,13.4208,13.4574,831000.0
2007-09-27 14:45:00,14.7,14.78,14.69,14.77,612000.0,13.4574,13.5306,13.4483,13.5215,612000.0
2007-09-27 14:50:00,14.77,14.79,14.75,14.75,515000.0,13.5215,13.5398,13.5032,13.5032,515000.0
2007-09-27 14:55:00,14.75,14.77,14.71,14.77,455000.0,13.5032,13.5215,13.4666,13.5215,455000.0
2007-09-27 15:00:00,14.76,14.78,14.74,14.77,305000.0,13.5123,13.5306,13.494,13.5215,305000.0
2007-09-27 15:05:00,14.77,14.84,14.77,14.81,776000.0,13.5215,13.5856,13.5215,13.5581,776000.0
2007-09-27 15:10:00,14.81,14.82,14.8,14.81,252000.0,13.5581,13.5673,13.549,13.5581,252000.0
2007-09-27 15:15:00,14.8,14.86,14.8,14.86,569000.0,13.549,13.6039,13.549,13.6039,569000.0
2007-09-27 15:20:00,14.86,14.94,14.86,14.93,1363000.0,13.6039,13.6771,13.6039,13.668,1363000.0
2007-09-27 15:25:00,14.93,15.0,14.88,14.89,2423000.0,13.668,13.732,13.6222,13.6313,2423000.0
2007-09-27 15:30:00,14.88,14.88,14.8,14.81,984000.0,13.6222,13.6222,13.549,13.5581,984000.0
2007-09-27 15:35:00,14.81,14.83,14.77,14.82,1268000.0,13.5581,13.5764,13.5215,13.5673,1268000.0
2007-09-27 15:40:00,14.82,14.82,14.8,14.8,887000.0,13.5673,13.5673,13.549,13.549,887000.0
2007-09-27 15:45:00,14.8,14.8,14.79,14.8,740000.0,13.549,13.549,13.5398,13.549,740000.0
2007-09-27 15:50:00,14.8,14.82,14.76,14.82,964000.0,13.549,13.5673,13.5123,13.5673,964000.0
2007-09-27 15:55:00,14.81,14.82,14.79,14.8,870000.0,13.5581,13.5673,13.5398,13.549,870000.0
2007-09-28 09:30:00,14.68,14.68,14.63,14.65,143000.0,13.4391,13.4391,13.3933,13.4116,143000.0
2007-09-28 09:35:00,14.63,14.65,14.53,14.54,1010000.0,13.3933,13.4116,13.3018,13.3109,1010000.0
2007-09-28 09:40:00,14.53,14.66,14.52,14.64,678000.0,13.3018,13.4208,13.2926,13.4025,678000.0
2007-09-28 09:45:00,14.64,14.7,14.62,14.65,541000.0,13.4025,13.4574,13.3842,13.4116,541000.0
2007-09-28 09:50:00,14.63,14.74,14.63,14.68,1021000.0,13.3933,13.494,13.3933,13.4391,1021000.0
2007-09-28 09:55:00,14.68,14.68,14.66,14.66,324000.0,13.4391,13.4391,13.4208,13.4208,324000.0
2007-09-28 10:00:00,14.66,14.7,14.66,14.67,737000.0,13.4208,13.4574,13.4208,13.4299,737000.0
2007-09-28 10:05:00,14.67,14.68,14.63,14.67,970000.0,13.4299,13.4391,13.3933,13.4299,970000.0
2007-09-28 10:10:00,14.67,14.72,14.67,14.69,456000.0,13.4299,13.4757,13.4299,13.4483,456000.0
2007-09-28 10:15:00,14.69,14.69,14.66,14.66,598000.0,13.4483,13.4483,13.4208,13.4208,598000.0
2007-09-28 10:20:00,14.66,14.73,14.66,14.72,465000.0,13.4208,13.4849,13.4208,13.4757,465000.0
2007-09-28 10:25:00,14.72,14.8,14.69,14.78,725000.0,13.4757,13.549,13.4483,13.5306,725000.0
2007-09-28 10:30:00,14.78,14.8,14.69,14.7,881000.0,13.5306,13.549,13.4483,13.4574,881000.0
2007-09-28 10:35:00,14.7,14.72,14.69,14.7,439000.0,13.4574,13.4757,13.4483,13.4574,439000.0
2007-09-28 10:40:00,14.71,14.75,14.71,14.72,204000.0,13.4666,13.5032,13.4666,13.4757,204000.0
2007-09-28 10:45:00,14.72,14.73,14.69,14.7,415000.0,13.4757,13.4849,13.4483,13.4574,415000.0
2007-09-28 10:50:00,14.71,14.72,14.7,14.71,221000.0,13.4666,13.4757,13.4574,13.4666,221000.0
2007-09-28 10:55:00,14.71,14.72,14.7,14.7,206000.0,13.4666,13.4757,13.4574,13.4574,206000.0
2007-09-28 11:00:00,14.7,14.73,14.65,14.71,905000.0,13.4574,13.4849,13.4116,13.4666,905000.0
2007-09-28 11:05:00,14.71,14.72,14.7,14.7,162000.0,13.4666,13.4757,13.4574,13.4574,162000.0
2007-09-28 11:10:00,14.7,14.71,14.65,14.68,585000.0,13.4574,13.4666,13.4116,13.4391,585000.0
2007-09-28 11:15:00,14.68,14.71,14.65,14.7,468000.0,13.4391,13.4666,13.4116,13.4574,468000.0
2007-09-28 11:20:00,14.71,14.76,14.7,14.72,361000.0,13.4666,13.5123,13.4574,13.4757,361000.0
2007-09-28 11:25:00,14.72,14.73,14.7,14.71,183000.0,13.4757,13.4849,13.4574,13.4666,183000.0
2007-09-28 11:30:00,14.7,14.72,14.69,14.7,357000.0,13.4574,13.4757,13.4483,13.4574,357000.0
2007-09-28 11:35:00,14.71,14.71,14.67,14.67,338000.0,13.4666,13.4666,13.4299,13.4299,338000.0
2007-09-28 11:40:00,14.67,14.72,14.67,14.72,283000.0,13.4299,13.4757,13.4299,13.4757,283000.0
2007-09-28 11:45:00,14.72,14.74,14.71,14.74,247000.0,13.4757,13.494,13.4666,13.494,247000.0
2007-09-28 11:50:00,14.73,14.8,14.73,14.79,438000.0,13.4849,13.549,13.4849,13.5398,438000.0
2007-09-28 11:55:00,14.79,14.95,14.79,14.93,1034000.0,13.5398,13.6863,13.5398,13.668,1034000.0
2007-09-28 12:00:00,14.93,14.95,14.91,14.93,383000.0,13.668,13.6863,13.6497,13.668,383000.0
2007-09-28 12:05:00,14.93,15.0,14.92,14.97,737000.0,13.668,13.732,13.6588,13.7046,737000.0
2007-09-28 12:10:00,14.97,15.0,14.96,14.97,718000.0,13.7046,13.732,13.6954,13.7046,718000.0
2007-09-28 12:15:00,14.97,14.98,14.92,14.95,1077000.0,13.7046,13.7137,13.6588,13.6863,1077000.0
2007-09-28 12:20:00,14.95,14.96,14.9,14.92,610000.0,13.6863,13.6954,13.6405,13.6588,610000.0
2007-09-28 12:25:00,14.92,14.96,14.91,14.96,401000.0,13.6588,13.6954,13.6497,13.6954,401000.0
2007-09-28 12:30:00,14.96,15.0,14.95,14.96,476000.0,13.6954,13.732,13.6863,13.6954,476000.0
2007-09-28 12:35:00,14.96,14.99,14.93,14.95,369000.0,13.6954,13.7229,13.668,13.6863,369000.0
2007-09-28 12:40:00,14.95,14.97,14.93,14.96,264000.0,13.6863,13.7046,13.668,13.6954,264000.0
2007-09-28 12:45:00,14.96,14.99,14.95,14.97,423000.0,13.6954,13.7229,13.6863,13.7046,423000.0
2007-09-28 12:50:00,14.97,15.01,14.97,15.0,332000.0,13.7046,13.7412,13.7046,13.732,332000.0
2007-09-28 12:55:00,15.01,15.09,15.0,15.09,923000.0,13.7412,13.8144,13.732,13.8144,923000.0
2007-09-28 13:00:00,15.09,15.19,15.09,15.16,1702000.0,13.8144,13.906,13.8144,13.8785,1702000.0
2007-09-28 13:05:00,15.16,15.17,15.13,15.16,635000.0,13.8785,13.8877,13.8511,13.8785,635000.0
2007-09-28 13:10:00,15.15,15.15,15.1,15.11,496000.0,13.8694,13.8694,13.8236,13.8328,496000.0
2007-09-28 13:15:00,15.11,15.14,15.1,15.13,333000.0,13.8328,13.8602,13.8236,13.8511,333000.0
2007-09-28 13:20:00,15.13,15.15,15.11,15.12,359000.0,13.8511,13.8694,13.8328,13.8419,359000.0
2007-09-28 13:25:00,15.12,15.15,15.1,15.1,339000.0,13.8419,13.8694,13.8236,13.8236,339000.0
2007-09-28 13:30:00,15.1,15.14,15.1,15.12,232000.0,13.8236,13.8602,13.8236,13.8419,232000.0
2007-09-28 13:35:00,15.11,15.12,15.02,15.03,757000.0,13.8328,13.8419,13.7504,13.7595,757000.0
2007-09-28 13:40:00,15.03,15.09,15.03,15.07,464000.0,13.7595,13.8144,13.7595,13.7961,464000.0
2007-09-28 13:45:00,15.07,15.1,15.06,15.06,276000.0,13.7961,13.8236,13.787,13.787,276000.0
2007-09-28 13:50:00,15.06,15.07,15.04,15.05,225000.0,13.787,13.7961,13.7687,13.7778,225000.0
2007-09-28 13:55:00,15.04,15.04,15.02,15.04,239000.0,13.7687,13.7687,13.7504,13.7687,239000.0
2007-09-28 14:00:00,15.04,15.1,15.03,15.08,436000.0,13.7687,13.8236,13.7595,13.8053,436000.0
2007-09-28 14:05:00,15.08,15.09,15.06,15.08,292000.0,13.8053,13.8144,13.787,13.8053,292000.0
2007-09-28 14:10:00,15.08,15.09,15.03,15.08,546000.0,13.8053,13.8144,13.7595,13.8053,546000.0
2007-09-28 14:15:00,15.08,15.11,15.06,15.06,496000.0,13.8053,13.8328,13.787,13.787,496000.0
2007-09-28 14:20:00,15.07,15.12,15.06,15.1,397000.0,13.7961,13.8419,13.787,13.8236,397000.0
2007-09-28 14:25:00,15.1,15.1,15.04,15.06,338000.0,13.8236,13.8236,13.7687,13.787,338000.0
2007-09-28 14:30:00,15.06,15.1,15.04,15.09,485000.0,13.787,13.8236,13.7687,13.8144,485000.0
2007-09-28 14:35:00,15.09,15.1,15.07,15.08,250000.0,13.8144,13.8236,13.7961,13.8053,250000.0
2007-09-28 14:40:00,15.08,15.09,15.06,15.09,262000.0,13.8053,13.8144,13.787,13.8144,262000.0
2007-09-28 14:45:00,15.08,15.09,15.07,15.08,238000.0,13.8053,13.8144,13.7961,13.8053,238000.0
2007-09-28 14:50:00,15.07,15.08,15.03,15.03,426000.0,13.7961,13.8053,13.7595,13.7595,426000.0
2007-09-28 14:55:00,15.03,15.12,15.01,15.11,1001000.0,13.7595,13.8419,13.7412,13.8328,1001000.0
2007-09-28 15:00:00,15.11,15.22,15.11,15.18,1494000.0,13.8328,13.9335,13.8328,13.8968,1494000.0
2007-09-28 15:05:00,15.18,15.19,15.09,15.1,784000.0,13.8968,13.906,13.8144,13.8236,784000.0
2007-09-28 15:10:00,15.1,15.11,14.95,15.0,1514000.0,13.8236,13.8328,13.6863,13.732,1514000.0
2007-09-28 15:15:00,15.0,15.01,14.9,14.96,1190000.0,13.732,13.7412,13.6405,13.6954,1190000.0
2007-09-28 15:20:00,14.96,15.03,14.96,15.0,686000.0,13.6954,13.7595,13.6954,13.732,686000.0
2007-09-28 15:25:00,14.99,14.99,14.86,14.92,986000.0,13.7229,13.7229,13.6039,13.6588,986000.0
2007-09-28 15:30:00,14.92,14.93,14.88,14.88,716000.0,13.6588,13.668,13.6222,13.6222,716000.0
2007-09-28 15:35:00,14.89,14.91,14.84,14.9,796000.0,13.6313,13.6497,13.5856,13.6405,796000.0
2007-09-28 15:40:00,14.9,14.9,14.86,14.87,641000.0,13.6405,13.6405,13.6039,13.613,641000.0
2007-09-28 15:45:00,14.87,14.88,14.81,14.84,791000.0,13.613,13.6222,13.5581,13.5856,791000.0
2007-09-28 15:50:00,14.85,14.88,14.84,14.85,381000.0,13.5947,13.6222,13.5856,13.5947,381000.0
2007-09-28 15:55:00,14.85,14.86,14.8,14.8,620000.0,13.5947,13.6039,13.549,13.549,620000.0
2007-10-01 09:30:00,14.77,14.89,14.77,14.86,808000.0,13.5215,13.6313,13.5215,13.6039,808000.0
2007-10-01 09:35:00,14.87,14.97,14.85,14.93,442000.0,13.613,13.7046,13.5947,13.668,442000.0
2007-10-01 09:40:00,14.94,15.0,14.9,14.99,412000.0,13.6771,13.732,13.6405,13.7229,412000.0
2007-10-01 09:45:00,14.99,15.27,14.97,15.26,1834000.0,13.7229,13.9792,13.7046,13.9701,1834000.0
2007-10-01 09:50:00,15.27,15.27,15.04,15.05,1378000.0,13.9792,13.9792,13.7687,13.7778,1378000.0
2007-10-01 09:55:00,15.07,15.26,15.04,15.15,1503000.0,13.7961,13.9701,13.7687,13.8694,1503000.0
2007-10-01 10:00:00,15.16,15.27,15.15,15.2,935000.0,13.8785,13.9792,13.8694,13.9151,935000.0
2007-10-01 10:05:00,15.2,15.35,15.17,15.33,1649000.0,13.9151,14.0525,13.8877,14.0342,1649000.0
2007-10-01 10:10:00,15.33,15.38,15.3,15.36,1352000.0,14.0342,14.0799,14.0067,14.0616,1352000.0
2007-10-01 10:15:00,15.35,15.39,15.32,15.33,966000.0,14.0525,14.0891,14.025,14.0342,966000.0
2007-10-01 10:20:00,15.34,15.34,15.24,15.29,864000.0,14.0433,14.0433,13.9518,13.9975,864000.0
2007-10-01 10:25:00,15.29,15.32,15.23,15.29,498000.0,13.9975,14.025,13.9426,13.9975,498000.0
2007-10-01 10:30:00,15.28,15.35,15.28,15.33,526000.0,13.9884,14.0525,13.9884,14.0342,526000.0
2007-10-01 10:35:00,15.33,15.38,15.3,15.37,761000.0,14.0342,14.0799,14.0067,14.0708,761000.0
2007-10-01 10:40:00,15.37,15.38,15.34,15.34,308000.0,14.0708,14.0799,14.0433,14.0433,308000.0
2007-10-01 10:45:00,15.34,15.34,15.31,15.33,492000.0,14.0433,14.0433,14.0158,14.0342,492000.0
2007-10-01 10:50:00,15.33,15.33,15.29,15.3,356000.0,14.0342,14.0342,13.9975,14.0067,356000.0
2007-10-01 10:55:00,15.3,15.35,15.29,15.31,450000.0,14.0067,14.0525,13.9975,14.0158,450000.0
2007-10-01 11:00:00,15.31,15.34,15.31,15.32,238000.0,14.0158,14.0433,14.0158,14.025,238000.0
2007-10-01 11:05:00,15.32,15.32,15.31,15.32,150000.0,14.025,14.025,14.0158,14.025,150000.0
2007-10-01 11:10:00,15.32,15.35,15.31,15.33,281000.0,14.025,14.0525,14.0158,14.0342,281000.0
2007-10-01 11:15:00,15.32,15.38,15.3,15.37,508000.0,14.025,14.0799,14.0067,14.0708,508000.0
2007-10-01 11:20:00,15.36,15.41,15.33,15.4,626000.0,14.0616,14.1074,14.0342,14.0982,626000.0
2007-10-01 11:25:00,15.41,15.49,15.38,15.39,1040000.0,14.1074,14.1806,14.0799,14.0891,1040000.0
2007-10-01 11:30:00,15.4,15.46,15.4,15.43,336000.0,14.0982,14.1532,14.0982,14.1257,336000.0
2007-10-01 11:35:00,15.43,15.44,15.41,15.44,258000.0,14.1257,14.1349,14.1074,14.1349,258000.0
2007-10-01 11:40:00,15.43,15.43,15.39,15.4,272000.0,14.1257,14.1257,14.0891,14.0982,272000.0
2007-10-01 11:45:00,15.39,15.39,15.3,15.32,402000.0,14.0891,14.0891,14.0067,14.025,402000.0
2007-10-01 11:50:00,15.32,15.38,15.3,15.36,432000.0,14.025,14.0799,14.0067,14.0616,432000.0
2007-10-01 11:55:00,15.36,15.4,15.33,15.4,288000.0,14.0616,14.0982,14.0342,14.0982,288000.0
2007-10-01 12:00:00,15.39,15.46,15.38,15.44,497000.0,14.0891,14.1532,14.0799,14.1349,497000.0
2007-10-01 12:05:00,15.45,15.46,15.43,15.43,909000.0,14.144,14.1532,14.1257,14.1257,909000.0
2007-10-01 12:10:00,15.43,15.44,15.39,15.41,220000.0,14.1257,14.1349,14.0891,14.1074,220000.0
2007-10-01 12:15:00,15.41,15.43,15.41,15.41,562000.0,14.1074,14.1257,14.1074,14.1074,562000.0
2007-10-01 12:20:00,15.41,15.46,15.39,15.45,845000.0,14.1074,14.1532,14.0891,14.144,845000.0
2007-10-01 12:25:00,15.45,15.45,15.42,15.42,251000.0,14.144,14.144,14.1165,14.1165,251000.0
2007-10-01 12:30:00,15.42,15.42,15.4,15.4,209000.0,14.1165,14.1165,14.0982,14.0982,209000.0
2007-10-01 12:35:00,15.4,15.42,15.39,15.4,269000.0,14.0982,14.1165,14.0891,14.0982,269000.0
2007-10-01 12:40:00,15.4,15.41,15.4,15.41,234000.0,14.0982,14.1074,14.0982,14.1074,234000.0
2007-10-01 12:45:00,15.4,15.4,15.32,15.39,341000.0,14.0982,14.0982,14.025,14.0891,341000.0
2007-10-01 12:50:00,15.38,15.4,15.34,15.36,231000.0,14.0799,14.0982,14.0433,14.0616,231000.0
2007-10-01 12:55:00,15.36,15.37,15.35,15.36,137000.0,14.0616,14.0708,14.0525,14.0616,137000.0
2007-10-01 13:00:00,15.36,15.37,15.33,15.35,123000.0,14.0616,14.0708,14.0342,14.0525,123000.0
2007-10-01 13:05:00,15.33,15.33,15.3,15.3,197000.0,14.0342,14.0342,14.0067,14.0067,197000.0
2007-10-01 13:10:00,15.3,15.33,15.29,15.31,263000.0,14.0067,14.0342,13.9975,14.0158,263000.0
2007-10-01 13:15:00,15.31,15.36,15.29,15.35,427000.0,14.0158,14.0616,13.9975,14.0525,427000.0
2007-10-01 13:20:00,15.34,15.34,15.3,15.31,136000.0,14.0433,14.0433,14.0067,14.0158,136000.0
2007-10-01 13:25:00,15.31,15.37,15.3,15.36,177000.0,14.0158,14.0708,14.0067,14.0616,177000.0
2007-10-01 13:30:00,15.35,15.4,15.34,15.38,440000.0,14.0525,14.0982,14.0433,14.0799,440000.0
2007-10-01 13:35:00,15.39,15.39,15.36,15.38,250000.0,14.0891,14.0891,14.0616,14.0799,250000.0
2007-10-01 13:40:00,15.38,15.42,15.38,15.4,422000.0,14.0799,14.1165,14.0799,14.0982,422000.0
2007-10-01 13:45:00,15.4,15.41,15.32,15.33,208000.0,14.0982,14.1074,14.025,14.0342,208000.0
2007-10-01 13:50:00,15.33,15.33,15.26,15.29,379000.0,14.0342,14.0342,13.9701,13.9975,379000.0
2007-10-01 13:55:00,15.3,15.36,15.29,15.33,247000.0,14.0067,14.0616,13.9975,14.0342,247000.0
2007-10-01 14:00:00,15.33,15.34,15.31,15.32,102000.0,14.0342,14.0433,14.0158,14.025,102000.0
2007-10-01 14:05:00,15.32,15.32,15.29,15.32,88000.0,14.025,14.025,13.9975,14.025,88000.0
2007-10-01 14:10:00,15.32,15.32,15.31,15.32,81000.0,14.025,14.025,14.0158,14.025,81000.0
2007-10-01 14:15:00,15.32,15.33,15.25,15.28,261000.0,14.025,14.0342,13.9609,13.9884,261000.0
2007-10-01 14:20:00,15.28,15.31,15.28,15.29,143000.0,13.9884,14.0158,13.9884,13.9975,143000.0
2007-10-01 14:25:00,15.29,15.29,15.27,15.27,145000.0,13.9975,13.9975,13.9792,13.9792,145000.0
2007-10-01 14:30:00,15.27,15.29,15.25,15.26,244000.0,13.9792,13.9975,13.9609,13.9701,244000.0
2007-10-01 14:35:00,15.26,15.28,15.2,15.21,291000.0,13.9701,13.9884,13.9151,13.9243,291000.0
2007-10-01 14:40:00,15.21,15.32,15.21,15.27,292000.0,13.9243,14.025,13.9243,13.9792,292000.0
2007-10-01 14:45:00,15.27,15.28,15.26,15.28,80000.0,13.9792,13.9884,13.9701,13.9884,80000.0
2007-10-01 14:50:00,15.28,15.32,15.28,15.32,224000.0,13.9884,14.025,13.9884,14.025,224000.0
2007-10-01 14:55:00,15.32,15.34,15.32,15.33,237000.0,14.025,14.0433,14.025,14.0342,237000.0
2007-10-01 15:00:00,15.33,15.34,15.32,15.32,252000.0,14.0342,14.0433,14.025,14.025,252000.0
2007-10-01 15:05:00,15.32,15.36,15.3,15.33,275000.0,14.025,14.0616,14.0067,14.0342,275000.0
2007-10-01 15:10:00,15.33,15.39,15.33,15.37,578000.0,14.0342,14.0891,14.0342,14.0708,578000.0
2007-10-01 15:15:00,15.37,15.39,15.36,15.38,198000.0,14.0708,14.0891,14.0616,14.0799,198000.0
2007-10-01 15:20:00,15.38,15.39,15.37,15.38,394000.0,14.0799,14.0891,14.0708,14.0799,394000.0
2007-10-01 15:25:00,15.38,15.4,15.35,15.37,434000.0,14.0799,14.0982,14.0525,14.0708,434000.0
2007-10-01 15:30:00,15.37,15.37,15.3,15.31,581000.0,14.0708,14.0708,14.0067,14.0158,581000.0
2007-10-01 15:35:00,15.3,15.32,15.3,15.3,880000.0,14.0067,14.025,14.0067,14.0067,880000.0
2007-10-01 15:40:00,15.3,15.31,15.29,15.3,565000.0,14.0067,14.0158,13.9975,14.0067,565000.0
2007-10-01 15:45:00,15.3,15.32,15.3,15.3,627000.0,14.0067,14.025,14.0067,14.0067,627000.0
2007-10-01 15:50:00,15.3,15.31,15.29,15.3,740000.0,14.0067,14.0158,13.9975,14.0067,740000.0
2007-10-01 15:55:00,15.3,15.33,15.3,15.31,665000.0,14.0067,14.0342,14.0067,14.0158,665000.0
2007-10-02 09:30:00,15.47,15.47,15.41,15.44,422000.0,14.1623,14.1623,14.1074,14.1349,422000.0
2007-10-02 09:35:00,15.44,15.47,15.41,15.43,407000.0,14.1349,14.1623,14.1074,14.1257,407000.0
2007-10-02 09:40:00,15.42,15.45,15.41,15.42,325000.0,14.1165,14.144,14.1074,14.1165,325000.0
2007-10-02 09:45:00,15.43,15.43,15.29,15.32,775000.0,14.1257,14.1257,13.9975,14.025,775000.0
2007-10-02 09:50:00,15.32,15.38,15.31,15.38,202000.0,14.025,14.0799,14.0158,14.0799,202000.0
2007-10-02 09:55:00,15.37,15.38,15.3,15.3,209000.0,14.0708,14.0799,14.0067,14.0067,209000.0
2007-10-02 10:00:00,15.3,15.41,15.27,15.37,411000.0,14.0067,14.1074,13.9792,14.0708,411000.0
2007-10-02 10:05:00,15.36,15.47,15.32,15.45,434000.0,14.0616,14.1623,14.025,14.144,434000.0
2007-10-02 10:10:00,15.44,15.47,15.44,15.45,519000.0,14.1349,14.1623,14.1349,14.144,519000.0
2007-10-02 10:15:00,15.46,15.52,15.44,15.48,1036000.0,14.1532,14.2081,14.1349,14.1715,1036000.0
2007-10-02 10:20:00,15.47,15.48,15.42,15.43,621000.0,14.1623,14.1715,14.1165,14.1257,621000.0
2007-10-02 10:25:00,15.43,15.47,15.43,15.43,392000.0,14.1257,14.1623,14.1257,14.1257,392000.0
2007-10-02 10:30:00,15.43,15.46,15.38,15.45,368000.0,14.1257,14.1532,14.0799,14.144,368000.0
2007-10-02 10:35:00,15.45,15.48,15.42,15.47,232000.0,14.144,14.1715,14.1165,14.1623,232000.0
2007-10-02 10:40:00,15.47,15.51,15.46,15.48,495000.0,14.1623,14.1989,14.1532,14.1715,495000.0
2007-10-02 10:45:00,15.48,15.48,15.38,15.38,610000.0,14.1715,14.1715,14.0799,14.0799,610000.0
2007-10-02 10:50:00,15.39,15.43,15.38,15.41,231000.0,14.0891,14.1257,14.0799,14.1074,231000.0
2007-10-02 10:55:00,15.41,15.44,15.4,15.43,138000.0,14.1074,14.1349,14.0982,14.1257,138000.0
2007-10-02 11:00:00,15.43,15.44,15.38,15.38,267000.0,14.1257,14.1349,14.0799,14.0799,267000.0
2007-10-02 11:05:00,15.38,15.42,15.37,15.38,204000.0,14.0799,14.1165,14.0708,14.0799,204000.0
2007-10-02 11:10:00,15.38,15.41,15.38,15.39,171000.0,14.0799,14.1074,14.0799,14.0891,171000.0
2007-10-02 11:15:00,15.39,15.4,15.39,15.39,95000.0,14.0891,14.0982,14.0891,14.0891,95000.0
2007-10-02 11:20:00,15.39,15.41,15.39,15.39,257000.0,14.0891,14.1074,14.0891,14.0891,257000.0
2007-10-02 11:25:00,15.39,15.45,15.39,15.42,216000.0,14.0891,14.144,14.0891,14.1165,216000.0
2007-10-02 11:30:00,15.42,15.47,15.42,15.45,132000.0,14.1165,14.1623,14.1165,14.144,132000.0
2007-10-02 11:35:00,15.45,15.45,15.39,15.41,117000.0,14.144,14.144,14.0891,14.1074,117000.0
2007-10-02 11:40:00,15.41,15.44,15.4,15.4,106000.0,14.1074,14.1349,14.0982,14.0982,106000.0
2007-10-02 11:45:00,15.4,15.42,15.38,15.42,137000.0,14.0982,14.1165,14.0799,14.1165,137000.0
2007-10-02 11:50:00,15.42,15.48,15.41,15.46,138000.0,14.1165,14.1715,14.1074,14.1532,138000.0
2007-10-02 11:55:00,15.46,15.46,15.43,15.46,113000.0,14.1532,14.1532,14.1257,14.1532,113000.0
2007-10-02 12:00:00,15.46,15.46,15.41,15.42,98000.0,14.1532,14.1532,14.1074,14.1165,98000.0
2007-10-02 12:05:00,15.42,15.44,15.41,15.42,74000.0,14.1165,14.1349,14.1074,14.1165,74000.0
2007-10-02 12:10:00,15.42,15.42,15.4,15.41,100000.0,14.1165,14.1165,14.0982,14.1074,100000.0
2007-10-02 12:15:00,15.41,15.44,15.41,15.43,66000.0,14.1074,14.1349,14.1074,14.1257,66000.0
2007-10-02 12:20:00,15.43,15.47,15.43,15.47,59000.0,14.1257,14.1623,14.1257,14.1623,59000.0
2007-10-02 12:25:00,15.46,15.46,15.44,15.44,81000.0,14.1532,14.1532,14.1349,14.1349,81000.0
2007-10-02 12:30:00,15.44,15.44,15.38,15.4,235000.0,14.1349,14.1349,14.0799,14.0982,235000.0
2007-10-02 12:35:00,15.4,15.41,15.38,15.4,107000.0,14.0982,14.1074,14.0799,14.0982,107000.0
2007-10-02 12:40:00,15.4,15.42,15.39,15.4,120000.0,14.0982,14.1165,14.0891,14.0982,120000.0
2007-10-02 12:45:00,15.41,15.42,15.38,15.41,110000.0,14.1074,14.1165,14.0799,14.1074,110000.0
2007-10-02 12:50:00,15.41,15.42,15.39,15.41,65000.0,14.1074,14.1165,14.0891,14.1074,65000.0
2007-10-02 12:55:00,15.41,15.42,15.41,15.41,50000.0,14.1074,14.1165,14.1074,14.1074,50000.0
2007-10-02 13:00:00,15.41,15.44,15.4,15.44,80000.0,14.1074,14.1349,14.0982,14.1349,80000.0
2007-10-02 13:05:00,15.43,15.44,15.39,15.4,168000.0,14.1257,14.1349,14.0891,14.0982,168000.0
2007-10-02 13:10:00,15.4,15.41,15.4,15.4,46000.0,14.0982,14.1074,14.0982,14.0982,46000.0
2007-10-02 13:15:00,15.4,15.41,15.4,15.4,53000.0,14.0982,14.1074,14.0982,14.0982,53000.0
2007-10-02 13:20:00,15.4,15.41,15.39,15.4,87000.0,14.0982,14.1074,14.0891,14.0982,87000.0
2007-10-02 13:25:00,15.4,15.41,15.37,15.38,289000.0,14.0982,14.1074,14.0708,14.0799,289000.0
2007-10-02 13:30:00,15.39,15.44,15.39,15.4,225000.0,14.0891,14.1349,14.0891,14.0982,225000.0
2007-10-02 13:35:00,15.4,15.41,15.37,15.38,173000.0,14.0982,14.1074,14.0708,14.0799,173000.0
2007-10-02 13:40:00,15.38,15.41,15.38,15.38,57000.0,14.0799,14.1074,14.0799,14.0799,57000.0
2007-10-02 13:45:00,15.38,15.4,15.37,15.4,95000.0,14.0799,14.0982,14.0708,14.0982,95000.0
2007-10-02 13:50:00,15.4,15.42,15.39,15.41,186000.0,14.0982,14.1165,14.0891,14.1074,186000.0
2007-10-02 13:55:00,15.42,15.42,15.39,15.39,163000.0,14.1165,14.1165,14.0891,14.0891,163000.0
2007-10-02 14:00:00,15.39,15.41,15.38,15.38,104000.0,14.0891,14.1074,14.0799,14.0799,104000.0
2007-10-02 14:05:00,15.39,15.39,15.35,15.39,150000.0,14.0891,14.0891,14.0525,14.0891,150000.0
2007-10-02 14:10:00,15.39,15.4,15.32,15.34,380000.0,14.0891,14.0982,14.025,14.0433,380000.0
2007-10-02 14:15:00,15.35,15.37,15.33,15.37,187000.0,14.0525,14.0708,14.0342,14.0708,187000.0
2007-10-02 14:20:00,15.37,15.38,15.32,15.32,219000.0,14.0708,14.0799,14.025,14.025,219000.0
2007-10-02 14:25:00,15.32,15.35,15.31,15.34,148000.0,14.025,14.0525,14.0158,14.0433,148000.0
2007-10-02 14:30:00,15.34,15.38,15.31,15.31,316000.0,14.0433,14.0799,14.0158,14.0158,316000.0
2007-10-02 14:35:00,15.31,15.32,15.31,15.31,102000.0,14.0158,14.025,14.0158,14.0158,102000.0
2007-10-02 14:40:00,15.31,15.34,15.31,15.33,123000.0,14.0158,14.0433,14.0158,14.0342,123000.0
2007-10-02 14:45:00,15.33,15.35,15.32,15.33,101000.0,14.0342,14.0525,14.025,14.0342,101000.0
2007-10-02 14:50:00,15.33,15.33,15.3,15.31,130000.0,14.0342,14.0342,14.0067,14.0158,130000.0
2007-10-02 14:55:00,15.31,15.33,15.31,15.32,84000.0,14.0158,14.0342,14.0158,14.025,84000.0
2007-10-02 15:00:00,15.32,15.33,15.31,15.32,156000.0,14.025,14.0342,14.0158,14.025,156000.0
2007-10-02 15:05:00,15.32,15.32,15.28,15.28,177000.0,14.025,14.025,13.9884,13.9884,177000.0
2007-10-02 15:10:00,15.27,15.28,15.2,15.2,518000.0,13.9792,13.9884,13.9151,13.9151,518000.0
2007-10-02 15:15:00,15.2,15.25,15.16,15.2,808000.0,13.9151,13.9609,13.8785,13.9151,808000.0
2007-10-02 15:20:00,15.21,15.25,15.19,15.25,336000.0,13.9243,13.9609,13.906,13.9609,336000.0
2007-10-02 15:25:00,15.25,15.29,15.25,15.26,243000.0,13.9609,13.9975,13.9609,13.9701,243000.0
2007-10-02 15:30:00,15.26,15.28,15.24,15.27,192000.0,13.9701,13.9884,13.9518,13.9792,192000.0
2007-10-02 15:35:00,15.27,15.3,15.26,15.3,297000.0,13.9792,14.0067,13.9701,14.0067,297000.0
2007-10-02 15:40:00,15.29,15.34,15.29,15.34,379000.0,13.9975,14.0433,13.9975,14.0433,379000.0
2007-10-02 15:45:00,15.34,15.35,15.31,15.34,517000.0,14.0433,14.0525,14.0158,14.0433,517000.0
2007-10-02 15:50:00,15.34,15.35,15.26,15.27,341000.0,14.0433,14.0525,13.9701,13.9792,341000.0
2007-10-02 15:55:00,15.27,15.3,15.25,15.28,344000.0,13.9792,14.0067,13.9609,13.9884,344000.0
2007-10-03 09:30:00,15.2,15.33,15.2,15.27,609000.0,13.9151,14.0342,13.9151,13.9792,609000.0
2007-10-03 09:35:00,15.26,15.28,15.25,15.28,193000.0,13.9701,13.9884,13.9609,13.9884,193000.0
2007-10-03 09:40:00,15.29,15.29,15.2,15.21,393000.0,13.9975,13.9975,13.9151,13.9243,393000.0
2007-10-03 09:45:00,15.2,15.23,15.18,15.18,438000.0,13.9151,13.9426,13.8968,13.8968,438000.0
2007-10-03 09:50:00,15.18,15.29,15.18,15.25,383000.0,13.8968,13.9975,13.8968,13.9609,383000.0
2007-10-03 09:55:00,15.25,15.27,15.22,15.27,216000.0,13.9609,13.9792,13.9335,13.9792,216000.0
2007-10-03 10:00:00,15.27,15.33,15.23,15.28,597000.0,13.9792,14.0342,13.9426,13.9884,597000.0
2007-10-03 10:05:00,15.28,15.4,15.26,15.33,728000.0,13.9884,14.0982,13.9701,14.0342,728000.0
2007-10-03 10:10:00,15.33,15.35,15.26,15.33,622000.0,14.0342,14.0525,13.9701,14.0342,622000.0
2007-10-03 10:15:00,15.33,15.36,15.29,15.34,580000.0,14.0342,14.0616,13.9975,14.0433,580000.0
2007-10-03 10:20:00,15.34,15.52,15.34,15.47,1216000.0,14.0433,14.2081,14.0433,14.1623,1216000.0
2007-10-03 10:25:00,15.47,15.51,15.43,15.49,836000.0,14.1623,14.1989,14.1257,14.1806,836000.0
2007-10-03 10:30:00,15.49,15.51,15.39,15.5,682000.0,14.1806,14.1989,14.0891,14.1898,682000.0
2007-10-03 10:35:00,15.5,15.5,15.39,15.43,517000.0,14.1898,14.1898,14.0891,14.1257,517000.0
2007-10-03 10:40:00,15.43,15.44,15.39,15.4,612000.0,14.1257,14.1349,14.0891,14.0982,612000.0
2007-10-03 10:45:00,15.4,15.46,15.4,15.46,324000.0,14.0982,14.1532,14.0982,14.1532,324000.0
2007-10-03 10:50:00,15.46,15.49,15.44,15.49,589000.0,14.1532,14.1806,14.1349,14.1806,589000.0
2007-10-03 10:55:00,15.49,15.49,15.42,15.48,991000.0,14.1806,14.1806,14.1165,14.1715,991000.0
2007-10-03 11:00:00,15.48,15.49,15.44,15.49,706000.0,14.1715,14.1806,14.1349,14.1806,706000.0
2007-10-03 11:05:00,15.49,15.62,15.48,15.58,1884000.0,14.1806,14.2996,14.1715,14.263,1884000.0
2007-10-03 11:10:00,15.58,15.65,15.55,15.62,1081000.0,14.263,14.3271,14.2356,14.2996,1081000.0
2007-10-03 11:15:00,15.62,15.67,15.6,15.65,742000.0,14.2996,14.3454,14.2813,14.3271,742000.0
2007-10-03 11:20:00,15.64,15.72,15.6,15.62,1094000.0,14.318,14.3912,14.2813,14.2996,1094000.0
2007-10-03 11:25:00,15.62,15.65,15.61,15.63,420000.0,14.2996,14.3271,14.2905,14.3088,420000.0
2007-10-03 11:30:00,15.63,15.65,15.61,15.62,523000.0,14.3088,14.3271,14.2905,14.2996,523000.0
2007-10-03 11:35:00,15.62,15.66,15.62,15.66,218000.0,14.2996,14.3363,14.2996,14.3363,218000.0
2007-10-03 11:40:00,15.66,15.69,15.65,15.67,186000.0,14.3363,14.3637,14.3271,14.3454,186000.0
2007-10-03 11:45:00,15.67,15.68,15.66,15.67,223000.0,14.3454,14.3546,14.3363,14.3454,223000.0
2007-10-03 11:50:00,15.66,15.71,15.66,15.68,226000.0,14.3363,14.382,14.3363,14.3546,226000.0
2007-10-03 11:55:00,15.68,15.77,15.68,15.72,851000.0,14.3546,14.437,14.3546,14.3912,851000.0
2007-10-03 12:00:00,15.72,15.77,15.71,15.75,686000.0,14.3912,14.437,14.382,14.4187,686000.0
2007-10-03 12:05:00,15.76,15.79,15.74,15.76,470000.0,14.4278,14.4553,14.4095,14.4278,470000.0
2007-10-03 12:10:00,15.75,15.76,15.7,15.71,639000.0,14.4187,14.4278,14.3729,14.382,639000.0
2007-10-03 12:15:00,15.71,15.75,15.67,15.75,488000.0,14.382,14.4187,14.3454,14.4187,488000.0
2007-10-03 12:20:00,15.74,15.78,15.72,15.73,242000.0,14.4095,14.4461,14.3912,14.4003,242000.0
2007-10-03 12:25:00,15.74,15.75,15.72,15.73,206000.0,14.4095,14.4187,14.3912,14.4003,206000.0
2007-10-03 12:30:00,15.73,15.75,15.7,15.74,847000.0,14.4003,14.4187,14.3729,14.4095,847000.0
2007-10-03 12:35:00,15.74,15.75,15.72,15.74,379000.0,14.4095,14.4187,14.3912,14.4095,379000.0
2007-10-03 12:40:00,15.74,15.74,15.69,15.73,343000.0,14.4095,14.4095,14.3637,14.4003,343000.0
2007-10-03 12:45:00,15.73,15.74,15.71,15.73,256000.0,14.4003,14.4095,14.382,14.4003,256000.0
2007-10-03 12:50:00,15.73,15.92,15.73,15.92,947000.0,14.4003,14.5743,14.4003,14.5743,947000.0
2007-10-03 12:55:00,15.92,16.04,15.89,16.01,1479000.0,14.5743,14.6841,14.5468,14.6567,1479000.0
2007-10-03 13:00:00,16.01,16.02,15.92,15.93,1207000.0,14.6567,14.6658,14.5743,14.5834,1207000.0
2007-10-03 13:05:00,15.92,15.93,15.8,15.83,1232000.0,14.5743,14.5834,14.4644,14.4919,1232000.0
2007-10-03 13:10:00,15.82,15.85,15.74,15.84,1195000.0,14.4827,14.5102,14.4095,14.501,1195000.0
2007-10-03 13:15:00,15.84,16.02,15.84,15.98,1575000.0,14.501,14.6658,14.501,14.6292,1575000.0
2007-10-03 13:20:00,15.99,16.03,15.85,15.89,1324000.0,14.6384,14.675,14.5102,14.5468,1324000.0
2007-10-03 13:25:00,15.89,15.89,15.7,15.76,1296000.0,14.5468,14.5468,14.3729,14.4278,1296000.0
2007-10-03 13:30:00,15.74,15.84,15.74,15.79,673000.0,14.4095,14.501,14.4095,14.4553,673000.0
2007-10-03 13:35:00,15.78,15.82,15.75,15.78,315000.0,14.4461,14.4827,14.4187,14.4461,315000.0
2007-10-03 13:40:00,15.79,15.83,15.77,15.78,378000.0,14.4553,14.4919,14.437,14.4461,378000.0
2007-10-03 13:45:00,15.78,15.79,15.72,15.76,386000.0,14.4461,14.4553,14.3912,14.4278,386000.0
2007-10-03 13:50:00,15.78,15.8,15.73,15.74,595000.0,14.4461,14.4644,14.4003,14.4095,595000.0
2007-10-03 13:55:00,15.73,15.79,15.72,15.78,254000.0,14.4003,14.4553,14.3912,14.4461,254000.0
2007-10-03 14:00:00,15.78,15.78,15.72,15.74,334000.0,14.4461,14.4461,14.3912,14.4095,334000.0
2007-10-03 14:05:00,15.74,15.75,15.68,15.69,669000.0,14.4095,14.4187,14.3546,14.3637,669000.0
2007-10-03 14:10:00,15.69,15.73,15.68,15.71,606000.0,14.3637,14.4003,14.3546,14.382,606000.0
2007-10-03 14:15:00,15.71,15.72,15.65,15.68,306000.0,14.382,14.3912,14.3271,14.3546,306000.0
2007-10-03 14:20:00,15.68,15.72,15.65,15.7,366000.0,14.3546,14.3912,14.3271,14.3729,366000.0
2007-10-03 14:25:00,15.69,15.72,15.69,15.7,229000.0,14.3637,14.3912,14.3637,14.3729,229000.0
2007-10-03 14:30:00,15.7,15.71,15.65,15.67,358000.0,14.3729,14.382,14.3271,14.3454,358000.0
2007-10-03 14:35:00,15.67,15.67,15.56,15.6,663000.0,14.3454,14.3454,14.2447,14.2813,663000.0
2007-10-03 14:40:00,15.6,15.66,15.57,15.63,498000.0,14.2813,14.3363,14.2539,14.3088,498000.0
2007-10-03 14:45:00,15.65,15.68,15.61,15.64,304000.0,14.3271,14.3546,14.2905,14.318,304000.0
2007-10-03 14:50:00,15.63,15.64,15.56,15.57,388000.0,14.3088,14.318,14.2447,14.2539,388000.0
2007-10-03 14:55:00,15.58,15.66,15.57,15.63,684000.0,14.263,14.3363,14.2539,14.3088,684000.0
2007-10-03 15:00:00,15.62,15.64,15.58,15.63,256000.0,14.2996,14.318,14.263,14.3088,256000.0
2007-10-03 15:05:00,15.64,15.75,15.63,15.68,772000.0,14.318,14.4187,14.3088,14.3546,772000.0
2007-10-03 15:10:00,15.67,15.74,15.66,15.74,255000.0,14.3454,14.4095,14.3363,14.4095,255000.0
2007-10-03 15:15:00,15.74,15.8,15.72,15.76,890000.0,14.4095,14.4644,14.3912,14.4278,890000.0
2007-10-03 15:20:00,15.77,15.8,15.74,15.79,387000.0,14.437,14.4644,14.4095,14.4553,387000.0
2007-10-03 15:25:00,15.79,15.82,15.78,15.78,918000.0,14.4553,14.4827,14.4461,14.4461,918000.0
2007-10-03 15:30:00,15.78,15.79,15.67,15.76,1407000.0,14.4461,14.4553,14.3454,14.4278,1407000.0
2007-10-03 15:35:00,15.76,15.81,15.72,15.75,930000.0,14.4278,14.4736,14.3912,14.4187,930000.0
2007-10-03 15:40:00,15.75,15.75,15.62,15.63,1806000.0,14.4187,14.4187,14.2996,14.3088,1806000.0
2007-10-03 15:45:00,15.64,15.68,15.56,15.62,1699000.0,14.318,14.3546,14.2447,14.2996,1699000.0
2007-10-03 15:50:00,15.62,15.69,15.6,15.68,826000.0,14.2996,14.3637,14.2813,14.3546,826000.0
2007-10-03 15:55:00,15.68,15.74,15.68,15.73,731000.0,14.3546,14.4095,14.3546,14.4003,731000.0
2007-10-04 09:30:00,15.77,15.89,15.77,15.79,585000.0,14.437,14.5468,14.437,14.4553,585000.0
2007-10-04 09:35:00,15.8,15.85,15.78,15.82,403000.0,14.4644,14.5102,14.4461,14.4827,403000.0
2007-10-04 09:40:00,15.82,15.98,15.81,15.88,839000.0,14.4827,14.6292,14.4736,14.5377,839000.0
2007-10-04 09:45:00,15.88,15.96,15.83,15.93,620000.0,14.5377,14.6109,14.4919,14.5834,620000.0
2007-10-04 09:50:00,15.93,16.07,15.92,15.97,1119000.0,14.5834,14.7116,14.5743,14.6201,1119000.0
2007-10-04 09:55:00,15.97,15.99,15.91,15.97,898000.0,14.6201,14.6384,14.5651,14.6201,898000.0
2007-10-04 10:00:00,15.97,16.1,15.94,16.1,1136000.0,14.6201,14.7391,14.5926,14.7391,1136000.0
2007-10-04 10:05:00,16.1,16.12,16.02,16.09,918000.0,14.7391,14.7574,14.6658,14.7299,918000.0
2007-10-04 10:10:00,16.09,16.18,16.07,16.17,904000.0,14.7299,14.8123,14.7116,14.8031,904000.0
2007-10-04 10:15:00,16.18,16.28,16.15,16.24,1370000.0,14.8123,14.9039,14.7848,14.8672,1370000.0
2007-10-04 10:20:00,16.24,16.3,16.22,16.24,968000.0,14.8672,14.9222,14.8489,14.8672,968000.0
2007-10-04 10:25:00,16.24,16.27,16.2,16.24,563000.0,14.8672,14.8947,14.8306,14.8672,563000.0
2007-10-04 10:30:00,16.24,16.27,16.22,16.23,782000.0,14.8672,14.8947,14.8489,14.8581,782000.0
2007-10-04 10:35:00,16.22,16.22,16.13,16.16,610000.0,14.8489,14.8489,14.7665,14.794,610000.0
2007-10-04 10:40:00,16.15,16.2,16.12,16.2,430000.0,14.7848,14.8306,14.7574,14.8306,430000.0
2007-10-04 10:45:00,16.2,16.3,16.19,16.3,696000.0,14.8306,14.9222,14.8215,14.9222,696000.0
2007-10-04 10:50:00,16.3,16.34,16.17,16.31,1067000.0,14.9222,14.9588,14.8031,14.9313,1067000.0
2007-10-04 10:55:00,16.31,16.34,16.24,16.25,877000.0,14.9313,14.9588,14.8672,14.8764,877000.0
2007-10-04 11:00:00,16.26,16.27,16.17,16.24,788000.0,14.8855,14.8947,14.8031,14.8672,788000.0
2007-10-04 11:05:00,16.24,16.27,16.24,16.25,332000.0,14.8672,14.8947,14.8672,14.8764,332000.0
2007-10-04 11:10:00,16.25,16.27,16.23,16.25,205000.0,14.8764,14.8947,14.8581,14.8764,205000.0
2007-10-04 11:15:00,16.26,16.27,16.22,16.22,575000.0,14.8855,14.8947,14.8489,14.8489,575000.0
2007-10-04 11:20:00,16.23,16.26,16.21,16.22,200000.0,14.8581,14.8855,14.8398,14.8489,200000.0
2007-10-04 11:25:00,16.21,16.21,16.15,16.16,349000.0,14.8398,14.8398,14.7848,14.794,349000.0
2007-10-04 11:30:00,16.16,16.2,16.15,16.2,184000.0,14.794,14.8306,14.7848,14.8306,184000.0
2007-10-04 11:35:00,16.2,16.24,16.2,16.22,435000.0,14.8306,14.8672,14.8306,14.8489,435000.0
2007-10-04 11:40:00,16.22,16.24,16.19,16.23,170000.0,14.8489,14.8672,14.8215,14.8581,170000.0
2007-10-04 11:45:00,16.23,16.23,16.18,16.18,120000.0,14.8581,14.8581,14.8123,14.8123,120000.0
2007-10-04 11:50:00,16.18,16.22,16.18,16.19,168000.0,14.8123,14.8489,14.8123,14.8215,168000.0
2007-10-04 11:55:00,16.19,16.2,16.18,16.19,109000.0,14.8215,14.8306,14.8123,14.8215,109000.0
2007-10-04 12:00:00,16.2,16.2,16.18,16.18,208000.0,14.8306,14.8306,14.8123,14.8123,208000.0
2007-10-04 12:05:00,16.17,16.18,16.15,16.15,201000.0,14.8031,14.8123,14.7848,14.7848,201000.0
2007-10-04 12:10:00,16.15,16.16,16.15,16.16,158000.0,14.7848,14.794,14.7848,14.794,158000.0
2007-10-04 12:15:00,16.16,16.24,16.14,16.16,481000.0,14.794,14.8672,14.7757,14.794,481000.0
2007-10-04 12:20:00,16.16,16.19,16.15,16.16,177000.0,14.794,14.8215,14.7848,14.794,177000.0
2007-10-04 12:25:00,16.16,16.18,16.16,16.17,158000.0,14.794,14.8123,14.794,14.8031,158000.0
2007-10-04 12:30:00,16.18,16.2,16.17,16.2,90000.0,14.8123,14.8306,14.8031,14.8306,90000.0
2007-10-04 12:35:00,16.2,16.2,16.15,16.16,266000.0,14.8306,14.8306,14.7848,14.794,266000.0
2007-10-04 12:40:00,16.15,16.16,16.14,16.15,128000.0,14.7848,14.794,14.7757,14.7848,128000.0
2007-10-04 12:45:00,16.15,16.16,16.13,16.14,207000.0,14.7848,14.794,14.7665,14.7757,207000.0
2007-10-04 12:50:00,16.15,16.15,16.13,16.15,145000.0,14.7848,14.7848,14.7665,14.7848,145000.0
2007-10-04 12:55:00,16.15,16.18,16.15,16.17,131000.0,14.7848,14.8123,14.7848,14.8031,131000.0
2007-10-04 13:00:00,16.17,16.2,16.17,16.19,93000.0,14.8031,14.8306,14.8031,14.8215,93000.0
2007-10-04 13:05:00,16.19,16.19,16.16,16.17,137000.0,14.8215,14.8215,14.794,14.8031,137000.0
2007-10-04 13:10:00,16.17,16.18,16.16,16.17,67000.0,14.8031,14.8123,14.794,14.8031,67000.0
2007-10-04 13:15:00,16.17,16.17,16.16,16.16,71000.0,14.8031,14.8031,14.794,14.794,71000.0
2007-10-04 13:20:00,16.16,16.17,16.15,16.17,144000.0,14.794,14.8031,14.7848,14.8031,144000.0
2007-10-04 13:25:00,16.17,16.17,16.14,16.16,162000.0,14.8031,14.8031,14.7757,14.794,162000.0
2007-10-04 13:30:00,16.16,16.19,16.16,16.17,133000.0,14.794,14.8215,14.794,14.8031,133000.0
2007-10-04 13:35:00,16.17,16.19,16.17,16.18,195000.0,14.8031,14.8215,14.8031,14.8123,195000.0
2007-10-04 13:40:00,16.18,16.2,16.17,16.17,162000.0,14.8123,14.8306,14.8031,14.8031,162000.0
2007-10-04 13:45:00,16.17,16.18,16.15,16.16,250000.0,14.8031,14.8123,14.7848,14.794,250000.0
2007-10-04 13:50:00,16.17,16.17,16.13,16.14,648000.0,14.8031,14.8031,14.7665,14.7757,648000.0
2007-10-04 13:55:00,16.14,16.14,16.12,16.12,291000.0,14.7757,14.7757,14.7574,14.7574,291000.0
2007-10-04 14:00:00,16.12,16.12,16.12,16.12,141000.0,14.7574,14.7574,14.7574,14.7574,141000.0
2007-10-04 14:05:00,16.12,16.12,16.05,16.05,530000.0,14.7574,14.7574,14.6933,14.6933,530000.0
2007-10-04 14:10:00,16.06,16.11,16.06,16.09,462000.0,14.7024,14.7482,14.7024,14.7299,462000.0
2007-10-04 14:15:00,16.08,16.12,16.07,16.11,232000.0,14.7208,14.7574,14.7116,14.7482,232000.0
2007-10-04 14:20:00,16.11,16.17,16.1,16.13,272000.0,14.7482,14.8031,14.7391,14.7665,272000.0
2007-10-04 14:25:00,16.13,16.17,16.09,16.13,427000.0,14.7665,14.8031,14.7299,14.7665,427000.0
2007-10-04 14:30:00,16.14,16.16,16.14,16.15,132000.0,14.7757,14.794,14.7757,14.7848,132000.0
2007-10-04 14:35:00,16.14,16.15,16.13,16.14,169000.0,14.7757,14.7848,14.7665,14.7757,169000.0
2007-10-04 14:40:00,16.14,16.15,16.12,16.13,169000.0,14.7757,14.7848,14.7574,14.7665,169000.0
2007-10-04 14:45:00,16.13,16.15,16.13,16.14,308000.0,14.7665,14.7848,14.7665,14.7757,308000.0
2007-10-04 14:50:00,16.14,16.16,16.12,16.14,394000.0,14.7757,14.794,14.7574,14.7757,394000.0
2007-10-04 14:55:00,16.14,16.15,16.12,16.13,158000.0,14.7757,14.7848,14.7574,14.7665,158000.0
2007-10-04 15:00:00,16.13,16.14,16.12,16.14,97000.0,14.7665,14.7757,14.7574,14.7757,97000.0
2007-10-04 15:05:00,16.14,16.22,16.13,16.2,597000.0,14.7757,14.8489,14.7665,14.8306,597000.0
2007-10-04 15:10:00,16.2,16.2,16.14,16.16,446000.0,14.8306,14.8306,14.7757,14.794,446000.0
2007-10-04 15:15:00,16.16,16.18,16.14,16.15,223000.0,14.794,14.8123,14.7757,14.7848,223000.0
2007-10-04 15:20:00,16.14,16.16,16.13,16.15,350000.0,14.7757,14.794,14.7665,14.7848,350000.0
2007-10-04 15:25:00,16.15,16.17,16.14,16.15,273000.0,14.7848,14.8031,14.7757,14.7848,273000.0
2007-10-04 15:30:00,16.14,16.16,16.14,16.15,459000.0,14.7757,14.794,14.7757,14.7848,459000.0
2007-10-04 15:35:00,16.15,16.15,16.14,16.15,367000.0,14.7848,14.7848,14.7757,14.7848,367000.0
2007-10-04 15:40:00,16.15,16.17,16.14,16.14,550000.0,14.7848,14.8031,14.7757,14.7757,550000.0
2007-10-04 15:45:00,16.14,16.15,16.13,16.15,540000.0,14.7757,14.7848,14.7665,14.7848,540000.0
2007-10-04 15:50:00,16.14,16.15,16.12,16.13,582000.0,14.7757,14.7848,14.7574,14.7665,582000.0
2007-10-04 15:55:00,16.13,16.2,16.12,16.2,1056000.0,14.7665,14.8306,14.7574,14.8306,1056000.0
2007-10-05 09:30:00,16.43,16.48,16.43,16.48,13000.0,15.0412,15.0869,15.0412,15.0869,13000.0
2007-10-05 09:35:00,16.47,16.49,16.39,16.46,681000.0,15.0778,15.0961,15.0046,15.0686,681000.0
2007-10-05 09:40:00,16.46,16.49,16.37,16.37,459000.0,15.0686,15.0961,14.9862,14.9862,459000.0
2007-10-05 09:45:00,16.37,16.37,16.32,16.35,628000.0,14.9862,14.9862,14.9405,14.9679,628000.0
2007-10-05 09:50:00,16.35,16.37,16.28,16.32,417000.0,14.9679,14.9862,14.9039,14.9405,417000.0
2007-10-05 09:55:00,16.32,16.32,16.16,16.23,481000.0,14.9405,14.9405,14.794,14.8581,481000.0
2007-10-05 10:00:00,16.22,16.3,16.21,16.28,338000.0,14.8489,14.9222,14.8398,14.9039,338000.0
2007-10-05 10:05:00,16.28,16.31,16.23,16.3,307000.0,14.9039,14.9313,14.8581,14.9222,307000.0
2007-10-05 10:10:00,16.31,16.31,16.26,16.28,209000.0,14.9313,14.9313,14.8855,14.9039,209000.0
2007-10-05 10:15:00,16.28,16.31,16.27,16.3,185000.0,14.9039,14.9313,14.8947,14.9222,185000.0
2007-10-05 10:20:00,16.3,16.33,16.3,16.33,217000.0,14.9222,14.9496,14.9222,14.9496,217000.0
2007-10-05 10:25:00,16.33,16.34,16.28,16.29,502000.0,14.9496,14.9588,14.9039,14.913,502000.0
2007-10-05 10:30:00,16.29,16.3,16.21,16.23,369000.0,14.913,14.9222,14.8398,14.8581,369000.0
2007-10-05 10:35:00,16.23,16.24,16.19,16.21,296000.0,14.8581,14.8672,14.8215,14.8398,296000.0
2007-10-05 10:40:00,16.21,16.22,16.06,16.07,680000.0,14.8398,14.8489,14.7024,14.7116,680000.0
2007-10-05 10:45:00,16.05,16.19,15.95,16.16,900000.0,14.6933,14.8215,14.6017,14.794,900000.0
2007-10-05 10:50:00,16.16,16.2,16.14,16.18,354000.0,14.794,14.8306,14.7757,14.8123,354000.0
2007-10-05 10:55:00,16.18,16.2,16.15,16.19,266000.0,14.8123,14.8306,14.7848,14.8215,266000.0
2007-10-05 11:00:00,16.19,16.29,16.19,16.24,431000.0,14.8215,14.913,14.8215,14.8672,431000.0
2007-10-05 11:05:00,16.24,16.25,16.19,16.22,240000.0,14.8672,14.8764,14.8215,14.8489,240000.0
2007-10-05 11:10:00,16.22,16.24,16.2,16.21,136000.0,14.8489,14.8672,14.8306,14.8398,136000.0
2007-10-05 11:15:00,16.21,16.27,16.21,16.26,113000.0,14.8398,14.8947,14.8398,14.8855,113000.0
2007-10-05 11:20:00,16.26,16.3,16.24,16.24,364000.0,14.8855,14.9222,14.8672,14.8672,364000.0
2007-10-05 11:25:00,16.26,16.27,16.23,16.24,182000.0,14.8855,14.8947,14.8581,14.8672,182000.0
2007-10-05 11:30:00,16.25,16.3,16.25,16.3,191000.0,14.8764,14.9222,14.8764,14.9222,191000.0
2007-10-05 11:35:00,16.3,16.34,16.27,16.33,489000.0,14.9222,14.9588,14.8947,14.9496,489000.0
2007-10-05 11:40:00,16.33,16.39,16.31,16.39,552000.0,14.9496,15.0046,14.9313,15.0046,552000.0
2007-10-05 11:45:00,16.39,16.4,16.33,16.34,427000.0,15.0046,15.0137,14.9496,14.9588,427000.0
2007-10-05 11:50:00,16.35,16.39,16.34,16.39,201000.0,14.9679,15.0046,14.9588,15.0046,201000.0
2007-10-05 11:55:00,16.39,16.44,16.39,16.43,388000.0,15.0046,15.0503,15.0046,15.0412,388000.0
2007-10-05 12:00:00,16.43,16.43,16.36,16.39,440000.0,15.0412,15.0412,14.9771,15.0046,440000.0
2007-10-05 12:05:00,16.39,16.39,16.33,16.35,226000.0,15.0046,15.0046,14.9496,14.9679,226000.0
2007-10-05 12:10:00,16.35,16.35,16.3,16.33,190000.0,14.9679,14.9679,14.9222,14.9496,190000.0
2007-10-05 12:15:00,16.33,16.33,16.26,16.27,202000.0,14.9496,14.9496,14.8855,14.8947,202000.0
2007-10-05 12:20:00,16.27,16.3,16.26,16.26,189000.0,14.8947,14.9222,14.8855,14.8855,189000.0
2007-10-05 12:25:00,16.27,16.28,16.23,16.23,108000.0,14.8947,14.9039,14.8581,14.8581,108000.0
2007-10-05 12:30:00,16.23,16.24,16.21,16.24,147000.0,14.8581,14.8672,14.8398,14.8672,147000.0
2007-10-05 12:35:00,16.23,16.27,16.21,16.25,136000.0,14.8581,14.8947,14.8398,14.8764,136000.0
2007-10-05 12:40:00,16.24,16.29,16.24,16.28,123000.0,14.8672,14.913,14.8672,14.9039,123000.0
2007-10-05 12:45:00,16.29,16.31,16.28,16.3,122000.0,14.913,14.9313,14.9039,14.9222,122000.0
2007-10-05 12:50:00,16.3,16.31,16.28,16.29,121000.0,14.9222,14.9313,14.9039,14.913,121000.0
2007-10-05 12:55:00,16.29,16.31,16.29,16.3,53000.0,14.913,14.9313,14.913,14.9222,53000.0
2007-10-05 13:00:00,16.3,16.32,16.25,16.31,284000.0,14.9222,14.9405,14.8764,14.9313,284000.0
2007-10-05 13:05:00,16.32,16.35,16.3,16.32,194000.0,14.9405,14.9679,14.9222,14.9405,194000.0
2007-10-05 13:10:00,16.32,16.33,16.32,16.33,59000.0,14.9405,14.9496,14.9405,14.9496,59000.0
2007-10-05 13:15:00,16.33,16.34,16.33,16.33,55000.0,14.9496,14.9588,14.9496,14.9496,55000.0
2007-10-05 13:20:00,16.34,16.34,16.32,16.33,70000.0,14.9588,14.9588,14.9405,14.9496,70000.0
2007-10-05 13:25:00,16.32,16.35,16.3,16.33,140000.0,14.9405,14.9679,14.9222,14.9496,140000.0
2007-10-05 13:30:00,16.33,16.34,16.31,16.32,69000.0,14.9496,14.9588,14.9313,14.9405,69000.0
2007-10-05 13:35:00,16.32,16.32,16.3,16.31,95000.0,14.9405,14.9405,14.9222,14.9313,95000.0
2007-10-05 13:40:00,16.31,16.34,16.3,16.34,186000.0,14.9313,14.9588,14.9222,14.9588,186000.0
2007-10-05 13:45:00,16.34,16.34,16.31,16.33,77000.0,14.9588,14.9588,14.9313,14.9496,77000.0
2007-10-05 13:50:00,16.33,16.33,16.32,16.32,103000.0,14.9496,14.9496,14.9405,14.9405,103000.0
2007-10-05 13:55:00,16.32,16.34,16.32,16.34,142000.0,14.9405,14.9588,14.9405,14.9588,142000.0
2007-10-05 14:00:00,16.34,16.37,16.34,16.37,219000.0,14.9588,14.9862,14.9588,14.9862,219000.0
2007-10-05 14:05:00,16.36,16.37,16.33,16.34,235000.0,14.9771,14.9862,14.9496,14.9588,235000.0
2007-10-05 14:10:00,16.34,16.35,16.31,16.32,96000.0,14.9588,14.9679,14.9313,14.9405,96000.0
2007-10-05 14:15:00,16.32,16.35,16.32,16.33,152000.0,14.9405,14.9679,14.9405,14.9496,152000.0
2007-10-05 14:20:00,16.33,16.35,16.3,16.33,203000.0,14.9496,14.9679,14.9222,14.9496,203000.0
2007-10-05 14:25:00,16.33,16.33,16.27,16.3,255000.0,14.9496,14.9496,14.8947,14.9222,255000.0
2007-10-05 14:30:00,16.3,16.34,16.29,16.31,115000.0,14.9222,14.9588,14.913,14.9313,115000.0
2007-10-05 14:35:00,16.31,16.33,16.29,16.32,244000.0,14.9313,14.9496,14.913,14.9405,244000.0
2007-10-05 14:40:00,16.32,16.33,16.29,16.29,189000.0,14.9405,14.9496,14.913,14.913,189000.0
2007-10-05 14:45:00,16.29,16.31,16.29,16.31,168000.0,14.913,14.9313,14.913,14.9313,168000.0
2007-10-05 14:50:00,16.3,16.32,16.29,16.31,235000.0,14.9222,14.9405,14.913,14.9313,235000.0
2007-10-05 14:55:00,16.31,16.34,16.31,16.33,207000.0,14.9313,14.9588,14.9313,14.9496,207000.0
2007-10-05 15:00:00,16.33,16.37,16.33,16.36,217000.0,14.9496,14.9862,14.9496,14.9771,217000.0
2007-10-05 15:05:00,16.36,16.38,16.36,16.38,179000.0,14.9771,14.9954,14.9771,14.9954,179000.0
2007-10-05 15:10:00,16.38,16.38,16.37,16.37,182000.0,14.9954,14.9954,14.9862,14.9862,182000.0
2007-10-05 15:15:00,16.37,16.38,16.36,16.37,269000.0,14.9862,14.9954,14.9771,14.9862,269000.0
2007-10-05 15:20:00,16.36,16.37,16.34,16.34,175000.0,14.9771,14.9862,14.9588,14.9588,175000.0
2007-10-05 15:25:00,16.34,16.34,16.32,16.32,169000.0,14.9588,14.9588,14.9405,14.9405,169000.0
2007-10-05 15:30:00,16.31,16.33,16.31,16.31,128000.0,14.9313,14.9496,14.9313,14.9313,128000.0
2007-10-05 15:35:00,16.31,16.31,16.29,16.3,285000.0,14.9313,14.9313,14.913,14.9222,285000.0
2007-10-05 15:40:00,16.3,16.33,16.28,16.29,440000.0,14.9222,14.9496,14.9039,14.913,440000.0
2007-10-05 15:45:00,16.29,16.29,16.2,16.24,475000.0,14.913,14.913,14.8306,14.8672,475000.0
2007-10-05 15:50:00,16.24,16.24,16.18,16.19,278000.0,14.8672,14.8672,14.8123,14.8215,278000.0
2007-10-05 15:55:00,16.19,16.25,16.16,16.25,385000.0,14.8215,14.8764,14.794,14.8764,385000.0
2007-10-08 09:30:00,16.3,16.39,16.26,16.33,248000.0,14.9222,15.0046,14.8855,14.9496,248000.0
2007-10-08 09:35:00,16.34,16.36,16.25,16.33,247000.0,14.9588,14.9771,14.8764,14.9496,247000.0
2007-10-08 09:40:00,16.32,16.36,16.3,16.35,153000.0,14.9405,14.9771,14.9222,14.9679,153000.0
2007-10-08 09:45:00,16.35,16.38,16.34,16.35,156000.0,14.9679,14.9954,14.9588,14.9679,156000.0
2007-10-08 09:50:00,16.35,16.36,16.29,16.3,139000.0,14.9679,14.9771,14.913,14.9222,139000.0
2007-10-08 09:55:00,16.31,16.37,16.29,16.35,136000.0,14.9313,14.9862,14.913,14.9679,136000.0
2007-10-08 10:00:00,16.34,16.37,16.33,16.33,186000.0,14.9588,14.9862,14.9496,14.9496,186000.0
2007-10-08 10:05:00,16.34,16.36,16.33,16.35,168000.0,14.9588,14.9771,14.9496,14.9679,168000.0
2007-10-08 10:10:00,16.35,16.36,16.3,16.31,156000.0,14.9679,14.9771,14.9222,14.9313,156000.0
2007-10-08 10:15:00,16.31,16.31,16.2,16.21,283000.0,14.9313,14.9313,14.8306,14.8398,283000.0
2007-10-08 10:20:00,16.21,16.26,16.21,16.22,228000.0,14.8398,14.8855,14.8398,14.8489,228000.0
2007-10-08 10:25:00,16.22,16.23,16.17,16.17,210000.0,14.8489,14.8581,14.8031,14.8031,210000.0
2007-10-08 10:30:00,16.17,16.21,16.15,16.21,209000.0,14.8031,14.8398,14.7848,14.8398,209000.0
2007-10-08 10:35:00,16.21,16.23,16.19,16.22,488000.0,14.8398,14.8581,14.8215,14.8489,488000.0
2007-10-08 10:40:00,16.22,16.22,16.19,16.19,145000.0,14.8489,14.8489,14.8215,14.8215,145000.0
2007-10-08 10:45:00,16.19,16.21,16.19,16.21,103000.0,14.8215,14.8398,14.8215,14.8398,103000.0
2007-10-08 10:50:00,16.21,16.21,16.21,16.21,86000.0,14.8398,14.8398,14.8398,14.8398,86000.0
2007-10-08 10:55:00,16.21,16.21,16.18,16.18,389000.0,14.8398,14.8398,14.8123,14.8123,389000.0
2007-10-08 11:00:00,16.18,16.18,16.16,16.16,204000.0,14.8123,14.8123,14.794,14.794,204000.0
2007-10-08 11:05:00,16.16,16.17,16.13,16.17,229000.0,14.794,14.8031,14.7665,14.8031,229000.0
2007-10-08 11:10:00,16.17,16.17,16.16,16.16,108000.0,14.8031,14.8031,14.794,14.794,108000.0
2007-10-08 11:15:00,16.16,16.16,16.06,16.08,472000.0,14.794,14.794,14.7024,14.7208,472000.0
2007-10-08 11:20:00,16.08,16.12,16.07,16.09,243000.0,14.7208,14.7574,14.7116,14.7299,243000.0
2007-10-08 11:25:00,16.09,16.09,16.06,16.06,135000.0,14.7299,14.7299,14.7024,14.7024,135000.0
2007-10-08 11:30:00,16.06,16.06,16.01,16.02,197000.0,14.7024,14.7024,14.6567,14.6658,197000.0
2007-10-08 11:35:00,16.01,16.02,15.97,15.99,275000.0,14.6567,14.6658,14.6201,14.6384,275000.0
2007-10-08 11:40:00,15.99,16.02,15.98,16.01,265000.0,14.6384,14.6658,14.6292,14.6567,265000.0
2007-10-08 11:45:00,16.01,16.01,15.99,16.0,236000.0,14.6567,14.6567,14.6384,14.6475,236000.0
2007-10-08 11:50:00,16.0,16.01,15.96,15.97,196000.0,14.6475,14.6567,14.6109,14.6201,196000.0
2007-10-08 11:55:00,15.96,15.96,15.87,15.89,576000.0,14.6109,14.6109,14.5285,14.5468,576000.0
2007-10-08 12:00:00,15.89,15.98,15.89,15.97,225000.0,14.5468,14.6292,14.5468,14.6201,225000.0
2007-10-08 12:05:00,15.97,16.04,15.97,15.97,234000.0,14.6201,14.6841,14.6201,14.6201,234000.0
2007-10-08 12:10:00,15.98,15.99,15.97,15.98,86000.0,14.6292,14.6384,14.6201,14.6292,86000.0
2007-10-08 12:15:00,15.97,16.0,15.97,16.0,102000.0,14.6201,14.6475,14.6201,14.6475,102000.0
2007-10-08 12:20:00,16.0,16.02,15.98,16.0,333000.0,14.6475,14.6658,14.6292,14.6475,333000.0
2007-10-08 12:25:00,16.0,16.02,15.97,16.01,210000.0,14.6475,14.6658,14.6201,14.6567,210000.0
2007-10-08 12:30:00,16.02,16.02,15.96,15.96,188000.0,14.6658,14.6658,14.6109,14.6109,188000.0
2007-10-08 12:35:00,15.97,15.97,15.95,15.95,182000.0,14.6201,14.6201,14.6017,14.6017,182000.0
2007-10-08 12:40:00,15.95,15.96,15.95,15.96,46000.0,14.6017,14.6109,14.6017,14.6109,46000.0
2007-10-08 12:45:00,15.96,15.96,15.91,15.96,160000.0,14.6109,14.6109,14.5651,14.6109,160000.0
2007-10-08 12:50:00,15.96,16.0,15.94,15.97,265000.0,14.6109,14.6475,14.5926,14.6201,265000.0
2007-10-08 12:55:00,15.97,15.98,15.95,15.95,83000.0,14.6201,14.6292,14.6017,14.6017,83000.0
2007-10-08 13:00:00,15.95,15.97,15.95,15.96,73000.0,14.6017,14.6201,14.6017,14.6109,73000.0
2007-10-08 13:05:00,15.97,15.97,15.94,15.95,72000.0,14.6201,14.6201,14.5926,14.6017,72000.0
2007-10-08 13:10:00,15.95,15.96,15.94,15.96,50000.0,14.6017,14.6109,14.5926,14.6109,50000.0
2007-10-08 13:15:00,15.96,15.96,15.95,15.96,36000.0,14.6109,14.6109,14.6017,14.6109,36000.0
2007-10-08 13:20:00,15.96,15.96,15.95,15.95,53000.0,14.6109,14.6109,14.6017,14.6017,53000.0
2007-10-08 13:25:00,15.96,16.02,15.96,16.02,170000.0,14.6109,14.6658,14.6109,14.6658,170000.0
2007-10-08 13:30:00,16.02,16.05,16.02,16.04,163000.0,14.6658,14.6933,14.6658,14.6841,163000.0
2007-10-08 13:35:00,16.04,16.09,16.04,16.09,188000.0,14.6841,14.7299,14.6841,14.7299,188000.0
2007-10-08 13:40:00,16.09,16.09,16.05,16.06,557000.0,14.7299,14.7299,14.6933,14.7024,557000.0
2007-10-08 13:45:00,16.06,16.06,16.02,16.03,334000.0,14.7024,14.7024,14.6658,14.675,334000.0
2007-10-08 13:50:00,16.02,16.04,16.01,16.03,123000.0,14.6658,14.6841,14.6567,14.675,123000.0
2007-10-08 13:55:00,16.02,16.03,15.99,15.99,170000.0,14.6658,14.675,14.6384,14.6384,170000.0
2007-10-08 14:00:00,15.99,16.01,15.97,15.97,183000.0,14.6384,14.6567,14.6201,14.6201,183000.0
2007-10-08 14:05:00,15.97,15.97,15.96,15.96,140000.0,14.6201,14.6201,14.6109,14.6109,140000.0
2007-10-08 14:10:00,15.96,15.97,15.93,15.93,150000.0,14.6109,14.6201,14.5834,14.5834,150000.0
2007-10-08 14:15:00,15.93,15.96,15.92,15.95,237000.0,14.5834,14.6109,14.5743,14.6017,237000.0
2007-10-08 14:20:00,15.95,15.99,15.95,15.97,108000.0,14.6017,14.6384,14.6017,14.6201,108000.0
2007-10-08 14:25:00,15.96,15.97,15.93,15.94,115000.0,14.6109,14.6201,14.5834,14.5926,115000.0
2007-10-08 14:30:00,15.94,16.01,15.94,16.01,156000.0,14.5926,14.6567,14.5926,14.6567,156000.0
2007-10-08 14:35:00,16.01,16.03,16.0,16.01,138000.0,14.6567,14.675,14.6475,14.6567,138000.0
2007-10-08 14:40:00,16.0,16.0,15.97,15.99,125000.0,14.6475,14.6475,14.6201,14.6384,125000.0
2007-10-08 14:45:00,16.0,16.01,15.99,16.01,76000.0,14.6475,14.6567,14.6384,14.6567,76000.0
2007-10-08 14:50:00,16.01,16.09,16.01,16.07,355000.0,14.6567,14.7299,14.6567,14.7116,355000.0
2007-10-08 14:55:00,16.06,16.09,16.04,16.05,427000.0,14.7024,14.7299,14.6841,14.6933,427000.0
2007-10-08 15:00:00,16.04,16.07,16.02,16.03,254000.0,14.6841,14.7116,14.6658,14.675,254000.0
2007-10-08 15:05:00,16.03,16.08,16.03,16.07,230000.0,14.675,14.7208,14.675,14.7116,230000.0
2007-10-08 15:10:00,16.06,16.09,16.06,16.09,285000.0,14.7024,14.7299,14.7024,14.7299,285000.0
2007-10-08 15:15:00,16.09,16.15,16.09,16.13,434000.0,14.7299,14.7848,14.7299,14.7665,434000.0
2007-10-08 15:20:00,16.14,16.14,16.11,16.13,196000.0,14.7757,14.7757,14.7482,14.7665,196000.0
2007-10-08 15:25:00,16.13,16.15,16.11,16.14,253000.0,14.7665,14.7848,14.7482,14.7757,253000.0
2007-10-08 15:30:00,16.14,16.14,16.08,16.09,271000.0,14.7757,14.7757,14.7208,14.7299,271000.0
2007-10-08 15:35:00,16.09,16.11,16.08,16.08,197000.0,14.7299,14.7482,14.7208,14.7208,197000.0
2007-10-08 15:40:00,16.08,16.1,16.04,16.1,396000.0,14.7208,14.7391,14.6841,14.7391,396000.0
2007-10-08 15:45:00,16.1,16.13,16.09,16.12,359000.0,14.7391,14.7665,14.7299,14.7574,359000.0
2007-10-08 15:50:00,16.12,16.15,16.11,16.12,366000.0,14.7574,14.7848,14.7482,14.7574,366000.0
2007-10-08 15:55:00,16.12,16.24,16.11,16.22,1741000.0,14.7574,14.8672,14.7482,14.8489,1741000.0
2007-10-09 09:30:00,16.33,16.41,16.25,16.26,496000.0,14.9496,15.0229,14.8764,14.8855,496000.0
2007-10-09 09:35:00,16.27,16.27,16.2,16.26,255000.0,14.8947,14.8947,14.8306,14.8855,255000.0
2007-10-09 09:40:00,16.26,16.28,16.24,16.28,216000.0,14.8855,14.9039,14.8672,14.9039,216000.0
2007-10-09 09:45:00,16.28,16.35,16.28,16.32,460000.0,14.9039,14.9679,14.9039,14.9405,460000.0
2007-10-09 09:50:00,16.32,16.35,16.31,16.32,377000.0,14.9405,14.9679,14.9313,14.9405,377000.0
2007-10-09 09:55:00,16.32,16.34,16.31,16.33,400000.0,14.9405,14.9588,14.9313,14.9496,400000.0
2007-10-09 10:00:00,16.32,16.35,16.3,16.32,491000.0,14.9405,14.9679,14.9222,14.9405,491000.0
2007-10-09 10:05:00,16.32,16.34,16.27,16.27,603000.0,14.9405,14.9588,14.8947,14.8947,603000.0
2007-10-09 10:10:00,16.28,16.31,16.27,16.29,274000.0,14.9039,14.9313,14.8947,14.913,274000.0
2007-10-09 10:15:00,16.3,16.37,16.29,16.35,614000.0,14.9222,14.9862,14.913,14.9679,614000.0
2007-10-09 10:20:00,16.35,16.36,16.29,16.3,373000.0,14.9679,14.9771,14.913,14.9222,373000.0
2007-10-09 10:25:00,16.3,16.32,16.29,16.29,216000.0,14.9222,14.9405,14.913,14.913,216000.0
2007-10-09 10:30:00,16.29,16.29,16.22,16.27,322000.0,14.913,14.913,14.8489,14.8947,322000.0
2007-10-09 10:35:00,16.27,16.32,16.27,16.29,280000.0,14.8947,14.9405,14.8947,14.913,280000.0
2007-10-09 10:40:00,16.29,16.32,16.29,16.31,197000.0,14.913,14.9405,14.913,14.9313,197000.0
2007-10-09 10:45:00,16.31,16.31,16.29,16.3,127000.0,14.9313,14.9313,14.913,14.9222,127000.0
2007-10-09 10:50:00,16.3,16.33,16.3,16.31,196000.0,14.9222,14.9496,14.9222,14.9313,196000.0
2007-10-09 10:55:00,16.31,16.32,16.3,16.31,129000.0,14.9313,14.9405,14.9222,14.9313,129000.0
2007-10-09 11:00:00,16.31,16.33,16.31,16.33,179000.0,14.9313,14.9496,14.9313,14.9496,179000.0
2007-10-09 11:05:00,16.33,16.35,16.32,16.34,237000.0,14.9496,14.9679,14.9405,14.9588,237000.0
2007-10-09 11:10:00,16.33,16.35,16.3,16.33,343000.0,14.9496,14.9679,14.9222,14.9496,343000.0
2007-10-09 11:15:00,16.35,16.35,16.29,16.31,206000.0,14.9679,14.9679,14.913,14.9313,206000.0
2007-10-09 11:20:00,16.3,16.31,16.29,16.29,108000.0,14.9222,14.9313,14.913,14.913,108000.0
2007-10-09 11:25:00,16.3,16.32,16.29,16.31,117000.0,14.9222,14.9405,14.913,14.9313,117000.0
2007-10-09 11:30:00,16.31,16.32,16.3,16.32,96000.0,14.9313,14.9405,14.9222,14.9405,96000.0
2007-10-09 11:35:00,16.32,16.34,16.31,16.32,135000.0,14.9405,14.9588,14.9313,14.9405,135000.0
2007-10-09 11:40:00,16.33,16.33,16.31,16.31,103000.0,14.9496,14.9496,14.9313,14.9313,103000.0
2007-10-09 11:45:00,16.31,16.31,16.31,16.31,73000.0,14.9313,14.9313,14.9313,14.9313,73000.0
2007-10-09 11:50:00,16.31,16.31,16.29,16.31,182000.0,14.9313,14.9313,14.913,14.9313,182000.0
2007-10-09 11:55:00,16.31,16.31,16.3,16.31,50000.0,14.9313,14.9313,14.9222,14.9313,50000.0
2007-10-09 12:00:00,16.31,16.31,16.3,16.31,143000.0,14.9313,14.9313,14.9222,14.9313,143000.0
2007-10-09 12:05:00,16.3,16.35,16.3,16.34,372000.0,14.9222,14.9679,14.9222,14.9588,372000.0
2007-10-09 12:10:00,16.33,16.37,16.32,16.34,350000.0,14.9496,14.9862,14.9405,14.9588,350000.0
2007-10-09 12:15:00,16.34,16.39,16.33,16.36,420000.0,14.9588,15.0046,14.9496,14.9771,420000.0
2007-10-09 12:20:00,16.36,16.45,16.33,16.41,863000.0,14.9771,15.0595,14.9496,15.0229,863000.0
2007-10-09 12:25:00,16.42,16.45,16.35,16.36,459000.0,15.032,15.0595,14.9679,14.9771,459000.0
2007-10-09 12:30:00,16.36,16.38,16.36,16.37,214000.0,14.9771,14.9954,14.9771,14.9862,214000.0
2007-10-09 12:35:00,16.37,16.37,16.34,16.35,211000.0,14.9862,14.9862,14.9588,14.9679,211000.0
2007-10-09 12:40:00,16.35,16.35,16.33,16.34,152000.0,14.9679,14.9679,14.9496,14.9588,152000.0
2007-10-09 12:45:00,16.34,16.34,16.34,16.34,105000.0,14.9588,14.9588,14.9588,14.9588,105000.0
2007-10-09 12:50:00,16.34,16.34,16.32,16.32,172000.0,14.9588,14.9588,14.9405,14.9405,172000.0
2007-10-09 12:55:00,16.33,16.34,16.31,16.34,211000.0,14.9496,14.9588,14.9313,14.9588,211000.0
2007-10-09 13:00:00,16.34,16.39,16.34,16.37,174000.0,14.9588,15.0046,14.9588,14.9862,174000.0
2007-10-09 13:05:00,16.37,16.37,16.33,16.36,295000.0,14.9862,14.9862,14.9496,14.9771,295000.0
2007-10-09 13:10:00,16.36,16.4,16.36,16.38,170000.0,14.9771,15.0137,14.9771,14.9954,170000.0
2007-10-09 13:15:00,16.38,16.39,16.38,16.39,102000.0,14.9954,15.0046,14.9954,15.0046,102000.0
2007-10-09 13:20:00,16.4,16.4,16.32,16.34,263000.0,15.0137,15.0137,14.9405,14.9588,263000.0
2007-10-09 13:25:00,16.34,16.35,16.32,16.33,199000.0,14.9588,14.9679,14.9405,14.9496,199000.0
2007-10-09 13:30:00,16.31,16.32,16.3,16.31,209000.0,14.9313,14.9405,14.9222,14.9313,209000.0
2007-10-09 13:35:00,16.31,16.32,16.3,16.32,85000.0,14.9313,14.9405,14.9222,14.9405,85000.0
2007-10-09 13:40:00,16.32,16.32,16.27,16.27,371000.0,14.9405,14.9405,14.8947,14.8947,371000.0
2007-10-09 13:45:00,16.27,16.35,16.27,16.34,135000.0,14.8947,14.9679,14.8947,14.9588,135000.0
2007-10-09 13:50:00,16.33,16.34,16.32,16.33,97000.0,14.9496,14.9588,14.9405,14.9496,97000.0
2007-10-09 13:55:00,16.33,16.33,16.3,16.31,97000.0,14.9496,14.9496,14.9222,14.9313,97000.0
2007-10-09 14:00:00,16.31,16.4,16.27,16.37,601000.0,14.9313,15.0137,14.8947,14.9862,601000.0
2007-10-09 14:05:00,16.37,16.37,16.3,16.32,207000.0,14.9862,14.9862,14.9222,14.9405,207000.0
2007-10-09 14:10:00,16.31,16.35,16.31,16.34,214000.0,14.9313,14.9679,14.9313,14.9588,214000.0
2007-10-09 14:15:00,16.34,16.34,16.31,16.32,140000.0,14.9588,14.9588,14.9313,14.9405,140000.0
2007-10-09 14:20:00,16.32,16.32,16.3,16.31,173000.0,14.9405,14.9405,14.9222,14.9313,173000.0
2007-10-09 14:25:00,16.31,16.34,16.3,16.34,96000.0,14.9313,14.9588,14.9222,14.9588,96000.0
2007-10-09 14:30:00,16.34,16.35,16.31,16.35,231000.0,14.9588,14.9679,14.9313,14.9679,231000.0
2007-10-09 14:35:00,16.35,16.38,16.3,16.33,473000.0,14.9679,14.9954,14.9222,14.9496,473000.0
2007-10-09 14:40:00,16.32,16.34,16.31,16.33,146000.0,14.9405,14.9588,14.9313,14.9496,146000.0
2007-10-09 14:45:00,16.33,16.37,16.33,16.35,319000.0,14.9496,14.9862,14.9496,14.9679,319000.0
2007-10-09 14:50:00,16.36,16.38,16.35,16.37,460000.0,14.9771,14.9954,14.9679,14.9862,460000.0
2007-10-09 14:55:00,16.37,16.4,16.34,16.38,356000.0,14.9862,15.0137,14.9588,14.9954,356000.0
2007-10-09 15:00:00,16.38,16.38,16.29,16.3,294000.0,14.9954,14.9954,14.913,14.9222,294000.0
2007-10-09 15:05:00,16.3,16.32,16.28,16.32,220000.0,14.9222,14.9405,14.9039,14.9405,220000.0
2007-10-09 15:10:00,16.31,16.32,16.29,16.29,287000.0,14.9313,14.9405,14.913,14.913,287000.0
2007-10-09 15:15:00,16.29,16.33,16.28,16.32,276000.0,14.913,14.9496,14.9039,14.9405,276000.0
2007-10-09 15:20:00,16.32,16.34,16.29,16.31,342000.0,14.9405,14.9588,14.913,14.9313,342000.0
2007-10-09 15:25:00,16.3,16.3,16.29,16.3,195000.0,14.9222,14.9222,14.913,14.9222,195000.0
2007-10-09 15:30:00,16.3,16.31,16.29,16.31,232000.0,14.9222,14.9313,14.913,14.9313,232000.0
2007-10-09 15:35:00,16.31,16.32,16.3,16.3,207000.0,14.9313,14.9405,14.9222,14.9222,207000.0
2007-10-09 15:40:00,16.3,16.31,16.25,16.27,458000.0,14.9222,14.9313,14.8764,14.8947,458000.0
2007-10-09 15:45:00,16.27,16.28,16.26,16.28,444000.0,14.8947,14.9039,14.8855,14.9039,444000.0
2007-10-09 15:50:00,16.27,16.32,16.26,16.28,608000.0,14.8947,14.9405,14.8855,14.9039,608000.0
2007-10-09 15:55:00,16.28,16.31,16.26,16.26,566000.0,14.9039,14.9313,14.8855,14.8855,566000.0
2007-10-10 09:30:00,16.25,16.3,16.2,16.28,259000.0,14.8764,14.9222,14.8306,14.9039,259000.0
2007-10-10 09:35:00,16.28,16.34,16.25,16.3,331000.0,14.9039,14.9588,14.8764,14.9222,331000.0
2007-10-10 09:40:00,16.3,16.3,16.27,16.27,301000.0,14.9222,14.9222,14.8947,14.8947,301000.0
2007-10-10 09:45:00,16.27,16.35,16.27,16.32,346000.0,14.8947,14.9679,14.8947,14.9405,346000.0
2007-10-10 09:50:00,16.32,16.35,16.3,16.32,322000.0,14.9405,14.9679,14.9222,14.9405,322000.0
2007-10-10 09:55:00,16.32,16.39,16.31,16.36,403000.0,14.9405,15.0046,14.9313,14.9771,403000.0
2007-10-10 10:00:00,16.36,16.37,16.34,16.35,383000.0,14.9771,14.9862,14.9588,14.9679,383000.0
2007-10-10 10:05:00,16.36,16.37,16.3,16.32,466000.0,14.9771,14.9862,14.9222,14.9405,466000.0
2007-10-10 10:10:00,16.32,16.39,16.32,16.37,450000.0,14.9405,15.0046,14.9405,14.9862,450000.0
2007-10-10 10:15:00,16.37,16.39,16.33,16.36,501000.0,14.9862,15.0046,14.9496,14.9771,501000.0
2007-10-10 10:20:00,16.36,16.36,16.33,16.36,337000.0,14.9771,14.9771,14.9496,14.9771,337000.0
2007-10-10 10:25:00,16.36,16.38,16.35,16.38,332000.0,14.9771,14.9954,14.9679,14.9954,332000.0
2007-10-10 10:30:00,16.38,16.39,16.35,16.36,477000.0,14.9954,15.0046,14.9679,14.9771,477000.0
2007-10-10 10:35:00,16.36,16.4,16.35,16.38,601000.0,14.9771,15.0137,14.9679,14.9954,601000.0
2007-10-10 10:40:00,16.38,16.39,16.36,16.39,348000.0,14.9954,15.0046,14.9771,15.0046,348000.0
2007-10-10 10:45:00,16.4,16.72,16.39,16.56,3019000.0,15.0137,15.3067,15.0046,15.1602,3019000.0
2007-10-10 10:50:00,16.57,16.62,16.54,16.56,1549000.0,15.1693,15.2151,15.1419,15.1602,1549000.0
2007-10-10 10:55:00,16.56,16.56,16.48,16.52,1209000.0,15.1602,15.1602,15.0869,15.1236,1209000.0
2007-10-10 11:00:00,16.52,16.57,16.47,16.5,1455000.0,15.1236,15.1693,15.0778,15.1053,1455000.0
2007-10-10 11:05:00,16.49,16.52,16.47,16.51,595000.0,15.0961,15.1236,15.0778,15.1144,595000.0
2007-10-10 11:10:00,16.51,16.51,16.48,16.49,237000.0,15.1144,15.1144,15.0869,15.0961,237000.0
2007-10-10 11:15:00,16.49,16.55,16.49,16.5,528000.0,15.0961,15.151,15.0961,15.1053,528000.0
2007-10-10 11:20:00,16.51,16.6,16.51,16.53,528000.0,15.1144,15.1968,15.1144,15.1327,528000.0
2007-10-10 11:25:00,16.53,16.56,16.48,16.54,923000.0,15.1327,15.1602,15.0869,15.1419,923000.0
2007-10-10 11:30:00,16.55,16.63,16.55,16.62,469000.0,15.151,15.2243,15.151,15.2151,469000.0
2007-10-10 11:35:00,16.62,16.62,16.57,16.58,668000.0,15.2151,15.2151,15.1693,15.1785,668000.0
2007-10-10 11:40:00,16.57,16.58,16.51,16.54,507000.0,15.1693,15.1785,15.1144,15.1419,507000.0
2007-10-10 11:45:00,16.54,16.55,16.54,16.54,137000.0,15.1419,15.151,15.1419,15.1419,137000.0
2007-10-10 11:50:00,16.54,16.55,16.51,16.52,347000.0,15.1419,15.151,15.1144,15.1236,347000.0
2007-10-10 11:55:00,16.52,16.55,16.52,16.55,212000.0,15.1236,15.151,15.1236,15.151,212000.0
2007-10-10 12:00:00,16.55,16.55,16.49,16.49,485000.0,15.151,15.151,15.0961,15.0961,485000.0
2007-10-10 12:05:00,16.49,16.52,16.48,16.5,252000.0,15.0961,15.1236,15.0869,15.1053,252000.0
2007-10-10 12:10:00,16.5,16.51,16.48,16.5,134000.0,15.1053,15.1144,15.0869,15.1053,134000.0
2007-10-10 12:15:00,16.5,16.51,16.43,16.43,581000.0,15.1053,15.1144,15.0412,15.0412,581000.0
2007-10-10 12:20:00,16.44,16.51,16.41,16.51,255000.0,15.0503,15.1144,15.0229,15.1144,255000.0
2007-10-10 12:25:00,16.51,16.55,16.5,16.54,270000.0,15.1144,15.151,15.1053,15.1419,270000.0
2007-10-10 12:30:00,16.54,16.57,16.5,16.54,317000.0,15.1419,15.1693,15.1053,15.1419,317000.0
2007-10-10 12:35:00,16.56,16.57,16.56,16.56,133000.0,15.1602,15.1693,15.1602,15.1602,133000.0
2007-10-10 12:40:00,16.56,16.56,16.51,16.53,249000.0,15.1602,15.1602,15.1144,15.1327,249000.0
2007-10-10 12:45:00,16.53,16.54,16.51,16.52,178000.0,15.1327,15.1419,15.1144,15.1236,178000.0
2007-10-10 12:50:00,16.52,16.53,16.5,16.51,287000.0,15.1236,15.1327,15.1053,15.1144,287000.0
2007-10-10 12:55:00,16.51,16.53,16.5,16.53,113000.0,15.1144,15.1327,15.1053,15.1327,113000.0
2007-10-10 13:00:00,16.53,16.54,16.5,16.5,279000.0,15.1327,15.1419,15.1053,15.1053,279000.0
2007-10-10 13:05:00,16.5,16.51,16.5,16.51,278000.0,15.1053,15.1144,15.1053,15.1144,278000.0
2007-10-10 13:10:00,16.5,16.54,16.5,16.5,181000.0,15.1053,15.1419,15.1053,15.1053,181000.0
2007-10-10 13:15:00,16.51,16.51,16.49,16.5,160000.0,15.1144,15.1144,15.0961,15.1053,160000.0
2007-10-10 13:20:00,16.51,16.51,16.38,16.4,836000.0,15.1144,15.1144,14.9954,15.0137,836000.0
2007-10-10 13:25:00,16.4,16.45,16.39,16.41,275000.0,15.0137,15.0595,15.0046,15.0229,275000.0
2007-10-10 13:30:00,16.41,16.43,16.35,16.41,332000.0,15.0229,15.0412,14.9679,15.0229,332000.0
2007-10-10 13:35:00,16.4,16.44,16.4,16.41,110000.0,15.0137,15.0503,15.0137,15.0229,110000.0
2007-10-10 13:40:00,16.41,16.46,16.41,16.46,111000.0,15.0229,15.0686,15.0229,15.0686,111000.0
2007-10-10 13:45:00,16.46,16.48,16.45,16.48,107000.0,15.0686,15.0869,15.0595,15.0869,107000.0
2007-10-10 13:50:00,16.48,16.5,16.42,16.44,200000.0,15.0869,15.1053,15.032,15.0503,200000.0
2007-10-10 13:55:00,16.44,16.49,16.44,16.49,66000.0,15.0503,15.0961,15.0503,15.0961,66000.0
2007-10-10 14:00:00,16.49,16.5,16.48,16.5,100000.0,15.0961,15.1053,15.0869,15.1053,100000.0
2007-10-10 14:05:00,16.5,16.55,16.47,16.5,360000.0,15.1053,15.151,15.0778,15.1053,360000.0
2007-10-10 14:10:00,16.51,16.52,16.5,16.51,84000.0,15.1144,15.1236,15.1053,15.1144,84000.0
2007-10-10 14:15:00,16.51,16.54,16.51,16.51,128000.0,15.1144,15.1419,15.1144,15.1144,128000.0
2007-10-10 14:20:00,16.51,16.53,16.51,16.52,96000.0,15.1144,15.1327,15.1144,15.1236,96000.0
2007-10-10 14:25:00,16.52,16.55,16.52,16.55,160000.0,15.1236,15.151,15.1236,15.151,160000.0
2007-10-10 14:30:00,16.55,16.56,16.51,16.55,245000.0,15.151,15.1602,15.1144,15.151,245000.0
2007-10-10 14:35:00,16.55,16.55,16.52,16.54,225000.0,15.151,15.151,15.1236,15.1419,225000.0
2007-10-10 14:40:00,16.54,16.58,16.53,16.58,342000.0,15.1419,15.1785,15.1327,15.1785,342000.0
2007-10-10 14:45:00,16.57,16.59,16.53,16.54,487000.0,15.1693,15.1876,15.1327,15.1419,487000.0
2007-10-10 14:50:00,16.55,16.57,16.53,16.56,200000.0,15.151,15.1693,15.1327,15.1602,200000.0
2007-10-10 14:55:00,16.55,16.63,16.53,16.56,673000.0,15.151,15.2243,15.1327,15.1602,673000.0
2007-10-10 15:00:00,16.56,16.64,16.56,16.63,418000.0,15.1602,15.2334,15.1602,15.2243,418000.0
2007-10-10 15:05:00,16.63,16.63,16.54,16.58,700000.0,15.2243,15.2243,15.1419,15.1785,700000.0
2007-10-10 15:10:00,16.58,16.62,16.55,16.61,511000.0,15.1785,15.2151,15.151,15.206,511000.0
2007-10-10 15:15:00,16.6,16.61,16.56,16.57,466000.0,15.1968,15.206,15.1602,15.1693,466000.0
2007-10-10 15:20:00,16.57,16.6,16.56,16.57,227000.0,15.1693,15.1968,15.1602,15.1693,227000.0
2007-10-10 15:25:00,16.58,16.58,16.55,16.57,294000.0,15.1785,15.1785,15.151,15.1693,294000.0
2007-10-10 15:30:00,16.58,16.6,16.56,16.6,383000.0,15.1785,15.1968,15.1602,15.1968,383000.0
2007-10-10 15:35:00,16.6,16.6,16.53,16.54,836000.0,15.1968,15.1968,15.1327,15.1419,836000.0
2007-10-10 15:40:00,16.54,16.57,16.53,16.55,440000.0,15.1419,15.1693,15.1327,15.151,440000.0
2007-10-10 15:45:00,16.55,16.55,16.5,16.52,677000.0,15.151,15.151,15.1053,15.1236,677000.0
2007-10-10 15:50:00,16.52,16.52,16.46,16.49,525000.0,15.1236,15.1236,15.0686,15.0961,525000.0
2007-10-10 15:55:00,16.49,16.5,16.47,16.5,758000.0,15.0961,15.1053,15.0778,15.1053,758000.0
2007-10-11 09:30:00,16.53,16.64,16.53,16.64,9000.0,15.1327,15.2334,15.1327,15.2334,9000.0
2007-10-11 09:35:00,16.64,16.66,16.6,16.66,10000.0,15.2334,15.2517,15.1968,15.2517,10000.0
2007-10-11 09:40:00,16.7,16.8,16.7,16.77,1605000.0,15.2883,15.3799,15.2883,15.3524,1605000.0
2007-10-11 09:45:00,16.77,16.81,16.74,16.81,852000.0,15.3524,15.3891,15.325,15.3891,852000.0
2007-10-11 09:50:00,16.81,16.84,16.76,16.8,521000.0,15.3891,15.4165,15.3433,15.3799,521000.0
2007-10-11 09:55:00,16.81,16.82,16.79,16.8,531000.0,15.3891,15.3982,15.3707,15.3799,531000.0
2007-10-11 10:00:00,16.8,16.84,16.8,16.82,506000.0,15.3799,15.4165,15.3799,15.3982,506000.0
2007-10-11 10:05:00,16.82,16.85,16.82,16.85,429000.0,15.3982,15.4257,15.3982,15.4257,429000.0
2007-10-11 10:10:00,16.85,16.86,16.8,16.86,514000.0,15.4257,15.4348,15.3799,15.4348,514000.0
2007-10-11 10:15:00,16.85,16.85,16.82,16.82,1458000.0,15.4257,15.4257,15.3982,15.3982,1458000.0
2007-10-11 10:20:00,16.82,16.84,16.82,16.83,294000.0,15.3982,15.4165,15.3982,15.4074,294000.0
2007-10-11 10:25:00,16.83,16.85,16.83,16.84,206000.0,15.4074,15.4257,15.4074,15.4165,206000.0
2007-10-11 10:30:00,16.84,16.86,16.8,16.8,1327000.0,15.4165,15.4348,15.3799,15.3799,1327000.0
2007-10-11 10:35:00,16.8,16.83,16.78,16.8,297000.0,15.3799,15.4074,15.3616,15.3799,297000.0
2007-10-11 10:40:00,16.8,16.81,16.8,16.8,156000.0,15.3799,15.3891,15.3799,15.3799,156000.0
2007-10-11 10:45:00,16.81,16.84,16.8,16.84,157000.0,15.3891,15.4165,15.3799,15.4165,157000.0
2007-10-11 10:50:00,16.84,16.86,16.83,16.85,503000.0,15.4165,15.4348,15.4074,15.4257,503000.0
2007-10-11 10:55:00,16.85,16.9,16.85,16.89,467000.0,15.4257,15.4714,15.4257,15.4623,467000.0
2007-10-11 11:00:00,16.89,16.9,16.85,16.85,333000.0,15.4623,15.4714,15.4257,15.4257,333000.0
2007-10-11 11:05:00,16.85,16.86,16.85,16.86,501000.0,15.4257,15.4348,15.4257,15.4348,501000.0
2007-10-11 11:10:00,16.85,16.86,16.85,16.85,209000.0,15.4257,15.4348,15.4257,15.4257,209000.0
2007-10-11 11:15:00,16.85,16.86,16.85,16.85,242000.0,15.4257,15.4348,15.4257,15.4257,242000.0
2007-10-11 11:20:00,16.85,16.9,16.85,16.85,399000.0,15.4257,15.4714,15.4257,15.4257,399000.0
2007-10-11 11:25:00,16.86,16.86,16.85,16.86,134000.0,15.4348,15.4348,15.4257,15.4348,134000.0
2007-10-11 11:30:00,16.86,16.88,16.85,16.88,264000.0,15.4348,15.4531,15.4257,15.4531,264000.0
2007-10-11 11:35:00,16.88,16.88,16.86,16.87,144000.0,15.4531,15.4531,15.4348,15.444,144000.0
2007-10-11 11:40:00,16.87,16.88,16.85,16.87,193000.0,15.444,15.4531,15.4257,15.444,193000.0
2007-10-11 11:45:00,16.87,16.88,16.86,16.88,155000.0,15.444,15.4531,15.4348,15.4531,155000.0
2007-10-11 11:50:00,16.88,16.9,16.88,16.88,185000.0,15.4531,15.4714,15.4531,15.4531,185000.0
2007-10-11 11:55:00,16.89,16.89,16.88,16.89,175000.0,15.4623,15.4623,15.4531,15.4623,175000.0
2007-10-11 12:00:00,16.88,16.89,16.88,16.88,116000.0,15.4531,15.4623,15.4531,15.4531,116000.0
2007-10-11 12:05:00,16.89,16.89,16.86,16.87,336000.0,15.4623,15.4623,15.4348,15.444,336000.0
2007-10-11 12:10:00,16.87,16.88,16.87,16.87,277000.0,15.444,15.4531,15.444,15.444,277000.0
2007-10-11 12:15:00,16.87,16.89,16.85,16.87,1583000.0,15.444,15.4623,15.4257,15.444,1583000.0
2007-10-11 12:20:00,16.87,16.88,16.85,16.87,105000.0,15.444,15.4531,15.4257,15.444,105000.0
2007-10-11 12:25:00,16.87,16.88,16.86,16.87,90000.0,15.444,15.4531,15.4348,15.444,90000.0
2007-10-11 12:30:00,16.87,16.9,16.86,16.89,304000.0,15.444,15.4714,15.4348,15.4623,304000.0
2007-10-11 12:35:00,16.89,16.93,16.88,16.92,390000.0,15.4623,15.4989,15.4531,15.4898,390000.0
2007-10-11 12:40:00,16.91,16.93,16.88,16.88,291000.0,15.4806,15.4989,15.4531,15.4531,291000.0
2007-10-11 12:45:00,16.88,16.9,16.88,16.88,137000.0,15.4531,15.4714,15.4531,15.4531,137000.0
2007-10-11 12:50:00,16.88,16.89,16.88,16.88,216000.0,15.4531,15.4623,15.4531,15.4531,216000.0
2007-10-11 12:55:00,16.88,16.89,16.88,16.88,291000.0,15.4531,15.4623,15.4531,15.4531,291000.0
2007-10-11 13:00:00,16.88,16.88,16.86,16.86,365000.0,15.4531,15.4531,15.4348,15.4348,365000.0
2007-10-11 13:05:00,16.86,16.87,16.85,16.86,206000.0,15.4348,15.444,15.4257,15.4348,206000.0
2007-10-11 13:10:00,16.86,16.88,16.85,16.87,168000.0,15.4348,15.4531,15.4257,15.444,168000.0
2007-10-11 13:15:00,16.87,16.88,16.86,16.87,236000.0,15.444,15.4531,15.4348,15.444,236000.0
2007-10-11 13:20:00,16.87,16.88,16.86,16.86,250000.0,15.444,15.4531,15.4348,15.4348,250000.0
2007-10-11 13:25:00,16.86,16.88,16.84,16.84,307000.0,15.4348,15.4531,15.4165,15.4165,307000.0
2007-10-11 13:30:00,16.84,16.86,16.83,16.85,574000.0,15.4165,15.4348,15.4074,15.4257,574000.0
2007-10-11 13:35:00,16.85,16.87,16.83,16.84,352000.0,15.4257,15.444,15.4074,15.4165,352000.0
2007-10-11 13:40:00,16.84,16.86,16.84,16.85,93000.0,15.4165,15.4348,15.4165,15.4257,93000.0
2007-10-11 13:45:00,16.85,16.86,16.85,16.85,143000.0,15.4257,15.4348,15.4257,15.4257,143000.0
2007-10-11 13:50:00,16.85,16.86,16.83,16.84,259000.0,15.4257,15.4348,15.4074,15.4165,259000.0
2007-10-11 13:55:00,16.84,16.85,16.79,16.79,619000.0,15.4165,15.4257,15.3707,15.3707,619000.0
2007-10-11 14:00:00,16.79,16.8,16.68,16.7,905000.0,15.3707,15.3799,15.27,15.2883,905000.0
2007-10-11 14:05:00,16.7,16.7,16.64,16.68,753000.0,15.2883,15.2883,15.2334,15.27,753000.0
2007-10-11 14:10:00,16.68,16.68,16.62,16.64,772000.0,15.27,15.27,15.2151,15.2334,772000.0
2007-10-11 14:15:00,16.65,16.68,16.6,16.65,1072000.0,15.2426,15.27,15.1968,15.2426,1072000.0
2007-10-11 14:20:00,16.65,16.69,16.62,16.66,958000.0,15.2426,15.2792,15.2151,15.2517,958000.0
2007-10-11 14:25:00,16.66,16.67,16.54,16.56,1292000.0,15.2517,15.2609,15.1419,15.1602,1292000.0
2007-10-11 14:30:00,16.54,16.6,16.33,16.52,1738000.0,15.1419,15.1968,14.9496,15.1236,1738000.0
2007-10-11 14:35:00,16.51,16.65,16.5,16.58,673000.0,15.1144,15.2426,15.1053,15.1785,673000.0
2007-10-11 14:40:00,16.6,16.7,16.49,16.52,995000.0,15.1968,15.2883,15.0961,15.1236,995000.0
2007-10-11 14:45:00,16.53,16.66,16.52,16.6,502000.0,15.1327,15.2517,15.1236,15.1968,502000.0
2007-10-11 14:50:00,16.59,16.6,16.51,16.52,491000.0,15.1876,15.1968,15.1144,15.1236,491000.0
2007-10-11 14:55:00,16.53,16.55,16.43,16.43,446000.0,15.1327,15.151,15.0412,15.0412,446000.0
2007-10-11 15:00:00,16.44,16.54,16.27,16.43,1033000.0,15.0503,15.1419,14.8947,15.0412,1033000.0
2007-10-11 15:05:00,16.43,16.43,16.19,16.23,772000.0,15.0412,15.0412,14.8215,14.8581,772000.0
2007-10-11 15:10:00,16.23,16.3,16.14,16.17,560000.0,14.8581,14.9222,14.7757,14.8031,560000.0
2007-10-11 15:15:00,16.18,16.19,16.0,16.0,830000.0,14.8123,14.8215,14.6475,14.6475,830000.0
2007-10-11 15:20:00,16.01,16.11,15.82,15.95,1235000.0,14.6567,14.7482,14.4827,14.6017,1235000.0
2007-10-11 15:25:00,15.96,16.15,15.95,16.05,730000.0,14.6109,14.7848,14.6017,14.6933,730000.0
2007-10-11 15:30:00,16.05,16.13,16.0,16.13,518000.0,14.6933,14.7665,14.6475,14.7665,518000.0
2007-10-11 15:35:00,16.12,16.28,16.11,16.24,935000.0,14.7574,14.9039,14.7482,14.8672,935000.0
2007-10-11 15:40:00,16.24,16.29,16.17,16.22,851000.0,14.8672,14.913,14.8031,14.8489,851000.0
2007-10-11 15:45:00,16.22,16.3,16.16,16.19,883000.0,14.8489,14.9222,14.794,14.8215,883000.0
2007-10-11 15:50:00,16.18,16.18,16.09,16.12,796000.0,14.8123,14.8123,14.7299,14.7574,796000.0
2007-10-11 15:55:00,16.12,16.19,16.11,16.15,834000.0,14.7574,14.8215,14.7482,14.7848,834000.0
2007-10-12 09:30:00,16.26,16.4,16.26,16.33,594000.0,14.8855,15.0137,14.8855,14.9496,594000.0
2007-10-12 09:35:00,16.33,16.37,16.25,16.34,442000.0,14.9496,14.9862,14.8764,14.9588,442000.0
2007-10-12 09:40:00,16.34,16.47,16.29,16.34,518000.0,14.9588,15.0778,14.913,14.9588,518000.0
2007-10-12 09:45:00,16.33,16.35,16.25,16.29,336000.0,14.9496,14.9679,14.8764,14.913,336000.0
2007-10-12 09:50:00,16.29,16.39,16.29,16.35,237000.0,14.913,15.0046,14.913,14.9679,237000.0
2007-10-12 09:55:00,16.36,16.37,16.3,16.37,350000.0,14.9771,14.9862,14.9222,14.9862,350000.0
2007-10-12 10:00:00,16.36,16.4,16.33,16.36,273000.0,14.9771,15.0137,14.9496,14.9771,273000.0
2007-10-12 10:05:00,16.36,16.49,16.35,16.49,770000.0,14.9771,15.0961,14.9679,15.0961,770000.0
2007-10-12 10:10:00,16.48,16.5,16.4,16.45,432000.0,15.0869,15.1053,15.0137,15.0595,432000.0
2007-10-12 10:15:00,16.46,16.48,16.38,16.41,364000.0,15.0686,15.0869,14.9954,15.0229,364000.0
2007-10-12 10:20:00,16.41,16.48,16.38,16.43,276000.0,15.0229,15.0869,14.9954,15.0412,276000.0
2007-10-12 10:25:00,16.43,16.48,16.39,16.46,288000.0,15.0412,15.0869,15.0046,15.0686,288000.0
2007-10-12 10:30:00,16.45,16.46,16.4,16.42,303000.0,15.0595,15.0686,15.0137,15.032,303000.0
2007-10-12 10:35:00,16.41,16.42,16.39,16.4,152000.0,15.0229,15.032,15.0046,15.0137,152000.0
2007-10-12 10:40:00,16.41,16.42,16.35,16.35,254000.0,15.0229,15.032,14.9679,14.9679,254000.0
2007-10-12 10:45:00,16.36,16.4,16.35,16.37,131000.0,14.9771,15.0137,14.9679,14.9862,131000.0
2007-10-12 10:50:00,16.37,16.38,16.32,16.32,192000.0,14.9862,14.9954,14.9405,14.9405,192000.0
2007-10-12 10:55:00,16.33,16.38,16.33,16.38,128000.0,14.9496,14.9954,14.9496,14.9954,128000.0
2007-10-12 11:00:00,16.39,16.45,16.38,16.41,368000.0,15.0046,15.0595,14.9954,15.0229,368000.0
2007-10-12 11:05:00,16.41,16.45,16.34,16.38,311000.0,15.0229,15.0595,14.9588,14.9954,311000.0
2007-10-12 11:10:00,16.37,16.42,16.35,16.4,130000.0,14.9862,15.032,14.9679,15.0137,130000.0
2007-10-12 11:15:00,16.41,16.44,16.39,16.44,93000.0,15.0229,15.0503,15.0046,15.0503,93000.0
2007-10-12 11:20:00,16.44,16.45,16.39,16.44,294000.0,15.0503,15.0595,15.0046,15.0503,294000.0
2007-10-12 11:25:00,16.43,16.45,16.37,16.38,156000.0,15.0412,15.0595,14.9862,14.9954,156000.0
2007-10-12 11:30:00,16.38,16.4,16.34,16.38,213000.0,14.9954,15.0137,14.9588,14.9954,213000.0
2007-10-12 11:35:00,16.39,16.44,16.38,16.4,126000.0,15.0046,15.0503,14.9954,15.0137,126000.0
2007-10-12 11:40:00,16.4,16.42,16.36,16.4,147000.0,15.0137,15.032,14.9771,15.0137,147000.0
2007-10-12 11:45:00,16.4,16.41,16.37,16.39,76000.0,15.0137,15.0229,14.9862,15.0046,76000.0
2007-10-12 11:50:00,16.38,16.4,16.36,16.4,75000.0,14.9954,15.0137,14.9771,15.0137,75000.0
2007-10-12 11:55:00,16.4,16.4,16.38,16.39,227000.0,15.0137,15.0137,14.9954,15.0046,227000.0
2007-10-12 12:00:00,16.38,16.39,16.36,16.37,70000.0,14.9954,15.0046,14.9771,14.9862,70000.0
2007-10-12 12:05:00,16.37,16.37,16.31,16.33,172000.0,14.9862,14.9862,14.9313,14.9496,172000.0
2007-10-12 12:10:00,16.33,16.34,16.32,16.33,83000.0,14.9496,14.9588,14.9405,14.9496,83000.0
2007-10-12 12:15:00,16.34,16.34,16.31,16.33,48000.0,14.9588,14.9588,14.9313,14.9496,48000.0
2007-10-12 12:20:00,16.33,16.39,16.33,16.39,108000.0,14.9496,15.0046,14.9496,15.0046,108000.0
2007-10-12 12:25:00,16.38,16.38,16.36,16.37,43000.0,14.9954,14.9954,14.9771,14.9862,43000.0
2007-10-12 12:30:00,16.36,16.37,16.31,16.33,123000.0,14.9771,14.9862,14.9313,14.9496,123000.0
2007-10-12 12:35:00,16.33,16.34,16.32,16.33,50000.0,14.9496,14.9588,14.9405,14.9496,50000.0
2007-10-12 12:40:00,16.33,16.37,16.33,16.37,112000.0,14.9496,14.9862,14.9496,14.9862,112000.0
2007-10-12 12:45:00,16.37,16.37,16.34,16.35,46000.0,14.9862,14.9862,14.9588,14.9679,46000.0
2007-10-12 12:50:00,16.35,16.36,16.34,16.36,56000.0,14.9679,14.9771,14.9588,14.9771,56000.0
2007-10-12 12:55:00,16.36,16.36,16.2,16.22,459000.0,14.9771,14.9771,14.8306,14.8489,459000.0
2007-10-12 13:00:00,16.22,16.25,16.2,16.24,104000.0,14.8489,14.8764,14.8306,14.8672,104000.0
2007-10-12 13:05:00,16.24,16.24,16.2,16.22,142000.0,14.8672,14.8672,14.8306,14.8489,142000.0
2007-10-12 13:10:00,16.22,16.22,16.17,16.21,241000.0,14.8489,14.8489,14.8031,14.8398,241000.0
2007-10-12 13:15:00,16.22,16.24,16.21,16.21,166000.0,14.8489,14.8672,14.8398,14.8398,166000.0
2007-10-12 13:20:00,16.22,16.26,16.21,16.24,120000.0,14.8489,14.8855,14.8398,14.8672,120000.0
2007-10-12 13:25:00,16.23,16.28,16.21,16.25,187000.0,14.8581,14.9039,14.8398,14.8764,187000.0
2007-10-12 13:30:00,16.25,16.33,16.24,16.29,169000.0,14.8764,14.9496,14.8672,14.913,169000.0
2007-10-12 13:35:00,16.3,16.36,16.3,16.36,277000.0,14.9222,14.9771,14.9222,14.9771,277000.0
2007-10-12 13:40:00,16.36,16.38,16.25,16.28,415000.0,14.9771,14.9954,14.8764,14.9039,415000.0
2007-10-12 13:45:00,16.28,16.34,16.28,16.29,203000.0,14.9039,14.9588,14.9039,14.913,203000.0
2007-10-12 13:50:00,16.28,16.28,16.24,16.27,105000.0,14.9039,14.9039,14.8672,14.8947,105000.0
2007-10-12 13:55:00,16.27,16.32,16.27,16.29,107000.0,14.8947,14.9405,14.8947,14.913,107000.0
2007-10-12 14:00:00,16.28,16.36,16.27,16.3,273000.0,14.9039,14.9771,14.8947,14.9222,273000.0
2007-10-12 14:05:00,16.29,16.31,16.26,16.26,105000.0,14.913,14.9313,14.8855,14.8855,105000.0
2007-10-12 14:10:00,16.26,16.29,16.25,16.26,77000.0,14.8855,14.913,14.8764,14.8855,77000.0
2007-10-12 14:15:00,16.26,16.3,16.25,16.3,85000.0,14.8855,14.9222,14.8764,14.9222,85000.0
2007-10-12 14:20:00,16.3,16.32,16.28,16.32,108000.0,14.9222,14.9405,14.9039,14.9405,108000.0
2007-10-12 14:25:00,16.33,16.33,16.28,16.29,136000.0,14.9496,14.9496,14.9039,14.913,136000.0
2007-10-12 14:30:00,16.28,16.32,16.26,16.32,206000.0,14.9039,14.9405,14.8855,14.9405,206000.0
2007-10-12 14:35:00,16.32,16.35,16.3,16.34,114000.0,14.9405,14.9679,14.9222,14.9588,114000.0
2007-10-12 14:40:00,16.34,16.36,16.3,16.32,153000.0,14.9588,14.9771,14.9222,14.9405,153000.0
2007-10-12 14:45:00,16.31,16.31,16.26,16.29,171000.0,14.9313,14.9313,14.8855,14.913,171000.0
2007-10-12 14:50:00,16.29,16.41,16.28,16.38,474000.0,14.913,15.0229,14.9039,14.9954,474000.0
2007-10-12 14:55:00,16.38,16.38,16.31,16.34,222000.0,14.9954,14.9954,14.9313,14.9588,222000.0
2007-10-12 15:00:00,16.34,16.35,16.29,16.31,237000.0,14.9588,14.9679,14.913,14.9313,237000.0
2007-10-12 15:05:00,16.31,16.35,16.3,16.34,228000.0,14.9313,14.9679,14.9222,14.9588,228000.0
2007-10-12 15:10:00,16.35,16.35,16.31,16.34,112000.0,14.9679,14.9679,14.9313,14.9588,112000.0
2007-10-12 15:15:00,16.33,16.34,16.29,16.3,160000.0,14.9496,14.9588,14.913,14.9222,160000.0
2007-10-12 15:20:00,16.3,16.32,16.28,16.3,222000.0,14.9222,14.9405,14.9039,14.9222,222000.0
2007-10-12 15:25:00,16.31,16.31,16.28,16.29,289000.0,14.9313,14.9313,14.9039,14.913,289000.0
2007-10-12 15:30:00,16.28,16.31,16.27,16.28,307000.0,14.9039,14.9313,14.8947,14.9039,307000.0
2007-10-12 15:35:00,16.28,16.3,16.27,16.29,250000.0,14.9039,14.9222,14.8947,14.913,250000.0
2007-10-12 15:40:00,16.3,16.31,16.28,16.28,239000.0,14.9222,14.9313,14.9039,14.9039,239000.0
2007-10-12 15:45:00,16.28,16.3,16.25,16.27,259000.0,14.9039,14.9222,14.8764,14.8947,259000.0
2007-10-12 15:50:00,16.27,16.31,16.24,16.29,591000.0,14.8947,14.9313,14.8672,14.913,591000.0
2007-10-12 15:55:00,16.29,16.31,16.29,16.3,268000.0,14.913,14.9313,14.913,14.9222,268000.0
2007-10-15 09:30:00,16.32,16.37,16.21,16.25,224000.0,14.9405,14.9862,14.8398,14.8764,224000.0
2007-10-15 09:35:00,16.26,16.28,16.21,16.23,198000.0,14.8855,14.9039,14.8398,14.8581,198000.0
2007-10-15 09:40:00,16.23,16.24,16.21,16.21,94000.0,14.8581,14.8672,14.8398,14.8398,94000.0
2007-10-15 09:45:00,16.21,16.22,16.15,16.17,236000.0,14.8398,14.8489,14.7848,14.8031,236000.0
2007-10-15 09:50:00,16.18,16.18,16.05,16.11,481000.0,14.8123,14.8123,14.6933,14.7482,481000.0
2007-10-15 09:55:00,16.11,16.15,16.07,16.14,286000.0,14.7482,14.7848,14.7116,14.7757,286000.0
2007-10-15 10:00:00,16.13,16.19,16.13,16.14,213000.0,14.7665,14.8215,14.7665,14.7757,213000.0
2007-10-15 10:05:00,16.14,16.19,16.13,16.18,168000.0,14.7757,14.8215,14.7665,14.8123,168000.0
2007-10-15 10:10:00,16.19,16.19,16.13,16.13,150000.0,14.8215,14.8215,14.7665,14.7665,150000.0
2007-10-15 10:15:00,16.13,16.13,16.1,16.11,137000.0,14.7665,14.7665,14.7391,14.7482,137000.0
2007-10-15 10:20:00,16.11,16.17,16.1,16.16,254000.0,14.7482,14.8031,14.7391,14.794,254000.0
2007-10-15 10:25:00,16.16,16.22,16.11,16.14,371000.0,14.794,14.8489,14.7482,14.7757,371000.0
2007-10-15 10:30:00,16.13,16.16,16.09,16.15,298000.0,14.7665,14.794,14.7299,14.7848,298000.0
2007-10-15 10:35:00,16.15,16.15,16.1,16.13,321000.0,14.7848,14.7848,14.7391,14.7665,321000.0
2007-10-15 10:40:00,16.13,16.16,16.12,16.12,343000.0,14.7665,14.794,14.7574,14.7574,343000.0
2007-10-15 10:45:00,16.12,16.14,16.1,16.14,359000.0,14.7574,14.7757,14.7391,14.7757,359000.0
2007-10-15 10:50:00,16.14,16.18,16.13,16.13,589000.0,14.7757,14.8123,14.7665,14.7665,589000.0
2007-10-15 10:55:00,16.13,16.14,16.11,16.13,199000.0,14.7665,14.7757,14.7482,14.7665,199000.0
2007-10-15 11:00:00,16.12,16.12,16.08,16.08,245000.0,14.7574,14.7574,14.7208,14.7208,245000.0
2007-10-15 11:05:00,16.09,16.09,15.96,16.03,586000.0,14.7299,14.7299,14.6109,14.675,586000.0
2007-10-15 11:10:00,16.03,16.05,15.99,15.99,501000.0,14.675,14.6933,14.6384,14.6384,501000.0
2007-10-15 11:15:00,16.01,16.09,16.01,16.07,281000.0,14.6567,14.7299,14.6567,14.7116,281000.0
2007-10-15 11:20:00,16.07,16.1,16.02,16.03,366000.0,14.7116,14.7391,14.6658,14.675,366000.0
2007-10-15 11:25:00,16.03,16.11,16.02,16.09,338000.0,14.675,14.7482,14.6658,14.7299,338000.0
2007-10-15 11:30:00,16.09,16.09,16.0,16.03,230000.0,14.7299,14.7299,14.6475,14.675,230000.0
2007-10-15 11:35:00,16.04,16.09,16.03,16.09,155000.0,14.6841,14.7299,14.675,14.7299,155000.0
2007-10-15 11:40:00,16.08,16.08,16.06,16.06,96000.0,14.7208,14.7208,14.7024,14.7024,96000.0
2007-10-15 11:45:00,16.05,16.06,16.02,16.02,116000.0,14.6933,14.7024,14.6658,14.6658,116000.0
2007-10-15 11:50:00,16.03,16.04,16.02,16.02,70000.0,14.675,14.6841,14.6658,14.6658,70000.0
2007-10-15 11:55:00,16.03,16.07,16.02,16.06,68000.0,14.675,14.7116,14.6658,14.7024,68000.0
2007-10-15 12:00:00,16.06,16.06,16.02,16.03,67000.0,14.7024,14.7024,14.6658,14.675,67000.0
2007-10-15 12:05:00,16.03,16.07,16.01,16.01,197000.0,14.675,14.7116,14.6567,14.6567,197000.0
2007-10-15 12:10:00,16.02,16.07,16.0,16.07,366000.0,14.6658,14.7116,14.6475,14.7116,366000.0
2007-10-15 12:15:00,16.07,16.07,15.97,15.97,409000.0,14.7116,14.7116,14.6201,14.6201,409000.0
2007-10-15 12:20:00,15.98,15.98,15.91,15.94,326000.0,14.6292,14.6292,14.5651,14.5926,326000.0
2007-10-15 12:25:00,15.94,15.99,15.94,15.96,184000.0,14.5926,14.6384,14.5926,14.6109,184000.0
2007-10-15 12:30:00,15.96,15.98,15.94,15.98,167000.0,14.6109,14.6292,14.5926,14.6292,167000.0
2007-10-15 12:35:00,15.98,15.98,15.95,15.96,119000.0,14.6292,14.6292,14.6017,14.6109,119000.0
2007-10-15 12:40:00,15.96,15.96,15.91,15.94,182000.0,14.6109,14.6109,14.5651,14.5926,182000.0
2007-10-15 12:45:00,15.93,15.93,15.88,15.88,227000.0,14.5834,14.5834,14.5377,14.5377,227000.0
2007-10-15 12:50:00,15.89,15.9,15.86,15.87,213000.0,14.5468,14.556,14.5194,14.5285,213000.0
2007-10-15 12:55:00,15.87,15.91,15.86,15.86,416000.0,14.5285,14.5651,14.5194,14.5194,416000.0
2007-10-15 13:00:00,15.86,15.88,15.83,15.85,354000.0,14.5194,14.5377,14.4919,14.5102,354000.0
2007-10-15 13:05:00,15.85,15.9,15.85,15.87,330000.0,14.5102,14.556,14.5102,14.5285,330000.0
2007-10-15 13:10:00,15.87,15.88,15.86,15.87,210000.0,14.5285,14.5377,14.5194,14.5285,210000.0
2007-10-15 13:15:00,15.87,15.94,15.86,15.91,354000.0,14.5285,14.5926,14.5194,14.5651,354000.0
2007-10-15 13:20:00,15.92,16.0,15.91,16.0,289000.0,14.5743,14.6475,14.5651,14.6475,289000.0
2007-10-15 13:25:00,16.01,16.06,15.99,16.06,202000.0,14.6567,14.7024,14.6384,14.7024,202000.0
2007-10-15 13:30:00,16.05,16.06,16.01,16.02,140000.0,14.6933,14.7024,14.6567,14.6658,140000.0
2007-10-15 13:35:00,16.02,16.04,15.99,16.01,141000.0,14.6658,14.6841,14.6384,14.6567,141000.0
2007-10-15 13:40:00,16.01,16.04,15.92,15.98,459000.0,14.6567,14.6841,14.5743,14.6292,459000.0
2007-10-15 13:45:00,15.98,15.98,15.91,15.93,401000.0,14.6292,14.6292,14.5651,14.5834,401000.0
2007-10-15 13:50:00,15.93,15.94,15.85,15.9,340000.0,14.5834,14.5926,14.5102,14.556,340000.0
2007-10-15 13:55:00,15.9,15.93,15.88,15.92,136000.0,14.556,14.5834,14.5377,14.5743,136000.0
2007-10-15 14:00:00,15.92,15.93,15.9,15.9,135000.0,14.5743,14.5834,14.556,14.556,135000.0
2007-10-15 14:05:00,15.9,15.92,15.89,15.9,111000.0,14.556,14.5743,14.5468,14.556,111000.0
2007-10-15 14:10:00,15.9,15.92,15.87,15.89,291000.0,14.556,14.5743,14.5285,14.5468,291000.0
2007-10-15 14:15:00,15.89,15.91,15.82,15.82,277000.0,14.5468,14.5651,14.4827,14.4827,277000.0
2007-10-15 14:20:00,15.82,15.82,15.71,15.72,677000.0,14.4827,14.4827,14.382,14.3912,677000.0
2007-10-15 14:25:00,15.73,15.91,15.72,15.89,301000.0,14.4003,14.5651,14.3912,14.5468,301000.0
2007-10-15 14:30:00,15.9,15.94,15.81,15.81,431000.0,14.556,14.5926,14.4736,14.4736,431000.0
2007-10-15 14:35:00,15.81,15.82,15.75,15.8,450000.0,14.4736,14.4827,14.4187,14.4644,450000.0
2007-10-15 14:40:00,15.8,15.87,15.8,15.84,223000.0,14.4644,14.5285,14.4644,14.501,223000.0
2007-10-15 14:45:00,15.85,15.87,15.79,15.81,139000.0,14.5102,14.5285,14.4553,14.4736,139000.0
2007-10-15 14:50:00,15.81,15.81,15.75,15.75,209000.0,14.4736,14.4736,14.4187,14.4187,209000.0
2007-10-15 14:55:00,15.78,15.8,15.75,15.79,195000.0,14.4461,14.4644,14.4187,14.4553,195000.0
2007-10-15 15:00:00,15.78,15.87,15.78,15.86,280000.0,14.4461,14.5285,14.4461,14.5194,280000.0
2007-10-15 15:05:00,15.86,15.89,15.84,15.86,177000.0,14.5194,14.5468,14.501,14.5194,177000.0
2007-10-15 15:10:00,15.86,15.88,15.75,15.75,411000.0,14.5194,14.5377,14.4187,14.4187,411000.0
2007-10-15 15:15:00,15.75,15.79,15.75,15.79,335000.0,14.4187,14.4553,14.4187,14.4553,335000.0
2007-10-15 15:20:00,15.8,15.83,15.68,15.68,1049000.0,14.4644,14.4919,14.3546,14.3546,1049000.0
2007-10-15 15:25:00,15.68,15.75,15.68,15.72,440000.0,14.3546,14.4187,14.3546,14.3912,440000.0
2007-10-15 15:30:00,15.72,15.72,15.63,15.69,648000.0,14.3912,14.3912,14.3088,14.3637,648000.0
2007-10-15 15:35:00,15.69,15.7,15.65,15.66,522000.0,14.3637,14.3729,14.3271,14.3363,522000.0
2007-10-15 15:40:00,15.66,15.72,15.65,15.72,784000.0,14.3363,14.3912,14.3271,14.3912,784000.0
2007-10-15 15:45:00,15.72,15.79,15.66,15.77,1397000.0,14.3912,14.4553,14.3363,14.437,1397000.0
2007-10-15 15:50:00,15.77,15.79,15.7,15.76,467000.0,14.437,14.4553,14.3729,14.4278,467000.0
2007-10-15 15:55:00,15.76,15.79,15.74,15.77,721000.0,14.4278,14.4553,14.4095,14.437,721000.0
2007-10-16 09:30:00,15.64,15.67,15.55,15.55,402000.0,14.318,14.3454,14.2356,14.2356,402000.0
2007-10-16 09:35:00,15.55,15.6,15.46,15.54,667000.0,14.2356,14.2813,14.1532,14.2264,667000.0
2007-10-16 09:40:00,15.56,15.56,15.49,15.51,484000.0,14.2447,14.2447,14.1806,14.1989,484000.0
2007-10-16 09:45:00,15.52,15.59,15.47,15.56,389000.0,14.2081,14.2722,14.1623,14.2447,389000.0
2007-10-16 09:50:00,15.55,15.63,15.52,15.61,394000.0,14.2356,14.3088,14.2081,14.2905,394000.0
2007-10-16 09:55:00,15.6,15.63,15.55,15.57,615000.0,14.2813,14.3088,14.2356,14.2539,615000.0
2007-10-16 10:00:00,15.57,15.59,15.53,15.59,326000.0,14.2539,14.2722,14.2172,14.2722,326000.0
2007-10-16 10:05:00,15.59,15.69,15.59,15.68,713000.0,14.2722,14.3637,14.2722,14.3546,713000.0
2007-10-16 10:10:00,15.67,15.68,15.57,15.57,458000.0,14.3454,14.3546,14.2539,14.2539,458000.0
2007-10-16 10:15:00,15.56,15.59,15.51,15.52,557000.0,14.2447,14.2722,14.1989,14.2081,557000.0
2007-10-16 10:20:00,15.51,15.53,15.42,15.44,703000.0,14.1989,14.2172,14.1165,14.1349,703000.0
2007-10-16 10:25:00,15.45,15.5,15.43,15.48,324000.0,14.144,14.1898,14.1257,14.1715,324000.0
2007-10-16 10:30:00,15.48,15.53,15.47,15.53,298000.0,14.1715,14.2172,14.1623,14.2172,298000.0
2007-10-16 10:35:00,15.52,15.53,15.48,15.49,209000.0,14.2081,14.2172,14.1715,14.1806,209000.0
2007-10-16 10:40:00,15.49,15.54,15.49,15.52,219000.0,14.1806,14.2264,14.1806,14.2081,219000.0
2007-10-16 10:45:00,15.53,15.61,15.52,15.59,368000.0,14.2172,14.2905,14.2081,14.2722,368000.0
2007-10-16 10:50:00,15.59,15.59,15.54,15.54,280000.0,14.2722,14.2722,14.2264,14.2264,280000.0
2007-10-16 10:55:00,15.55,15.55,15.52,15.54,250000.0,14.2356,14.2356,14.2081,14.2264,250000.0
2007-10-16 11:00:00,15.54,15.61,15.52,15.58,339000.0,14.2264,14.2905,14.2081,14.263,339000.0
2007-10-16 11:05:00,15.58,15.6,15.56,15.6,254000.0,14.263,14.2813,14.2447,14.2813,254000.0
2007-10-16 11:10:00,15.6,15.63,15.58,15.61,188000.0,14.2813,14.3088,14.263,14.2905,188000.0
2007-10-16 11:15:00,15.62,15.64,15.57,15.6,298000.0,14.2996,14.318,14.2539,14.2813,298000.0
2007-10-16 11:20:00,15.6,15.65,15.59,15.64,268000.0,14.2813,14.3271,14.2722,14.318,268000.0
2007-10-16 11:25:00,15.64,15.64,15.54,15.57,193000.0,14.318,14.318,14.2264,14.2539,193000.0
2007-10-16 11:30:00,15.57,15.67,15.57,15.66,385000.0,14.2539,14.3454,14.2539,14.3363,385000.0
2007-10-16 11:35:00,15.66,15.7,15.64,15.7,385000.0,14.3363,14.3729,14.318,14.3729,385000.0
2007-10-16 11:40:00,15.7,15.7,15.62,15.66,350000.0,14.3729,14.3729,14.2996,14.3363,350000.0
2007-10-16 11:45:00,15.66,15.66,15.6,15.61,211000.0,14.3363,14.3363,14.2813,14.2905,211000.0
2007-10-16 11:50:00,15.61,15.67,15.6,15.67,161000.0,14.2905,14.3454,14.2813,14.3454,161000.0
2007-10-16 11:55:00,15.66,15.68,15.61,15.62,107000.0,14.3363,14.3546,14.2905,14.2996,107000.0
2007-10-16 12:00:00,15.61,15.63,15.6,15.63,168000.0,14.2905,14.3088,14.2813,14.3088,168000.0
2007-10-16 12:05:00,15.64,15.67,15.58,15.65,249000.0,14.318,14.3454,14.263,14.3271,249000.0
2007-10-16 12:10:00,15.65,15.66,15.6,15.62,209000.0,14.3271,14.3363,14.2813,14.2996,209000.0
2007-10-16 12:15:00,15.62,15.63,15.62,15.62,149000.0,14.2996,14.3088,14.2996,14.2996,149000.0
2007-10-16 12:20:00,15.62,15.63,15.61,15.62,207000.0,14.2996,14.3088,14.2905,14.2996,207000.0
2007-10-16 12:25:00,15.63,15.65,15.61,15.62,160000.0,14.3088,14.3271,14.2905,14.2996,160000.0
2007-10-16 12:30:00,15.62,15.63,15.6,15.63,118000.0,14.2996,14.3088,14.2813,14.3088,118000.0
2007-10-16 12:35:00,15.63,15.63,15.62,15.62,96000.0,14.3088,14.3088,14.2996,14.2996,96000.0
2007-10-16 12:40:00,15.62,15.63,15.62,15.63,71000.0,14.2996,14.3088,14.2996,14.3088,71000.0
2007-10-16 12:45:00,15.63,15.63,15.62,15.62,77000.0,14.3088,14.3088,14.2996,14.2996,77000.0
2007-10-16 12:50:00,15.62,15.65,15.62,15.65,93000.0,14.2996,14.3271,14.2996,14.3271,93000.0
2007-10-16 12:55:00,15.64,15.65,15.6,15.61,87000.0,14.318,14.3271,14.2813,14.2905,87000.0
2007-10-16 13:00:00,15.61,15.61,15.57,15.58,165000.0,14.2905,14.2905,14.2539,14.263,165000.0
2007-10-16 13:05:00,15.59,15.59,15.55,15.56,132000.0,14.2722,14.2722,14.2356,14.2447,132000.0
2007-10-16 13:10:00,15.56,15.57,15.54,15.56,145000.0,14.2447,14.2539,14.2264,14.2447,145000.0
2007-10-16 13:15:00,15.56,15.58,15.54,15.58,140000.0,14.2447,14.263,14.2264,14.263,140000.0
2007-10-16 13:20:00,15.57,15.6,15.57,15.6,155000.0,14.2539,14.2813,14.2539,14.2813,155000.0
2007-10-16 13:25:00,15.6,15.62,15.58,15.58,238000.0,14.2813,14.2996,14.263,14.263,238000.0
2007-10-16 13:30:00,15.58,15.58,15.55,15.58,136000.0,14.263,14.263,14.2356,14.263,136000.0
2007-10-16 13:35:00,15.57,15.58,15.56,15.56,72000.0,14.2539,14.263,14.2447,14.2447,72000.0
2007-10-16 13:40:00,15.56,15.57,15.55,15.56,124000.0,14.2447,14.2539,14.2356,14.2447,124000.0
2007-10-16 13:45:00,15.56,15.57,15.55,15.56,182000.0,14.2447,14.2539,14.2356,14.2447,182000.0
2007-10-16 13:50:00,15.56,15.58,15.55,15.58,154000.0,14.2447,14.263,14.2356,14.263,154000.0
2007-10-16 13:55:00,15.58,15.59,15.56,15.57,88000.0,14.263,14.2722,14.2447,14.2539,88000.0
2007-10-16 14:00:00,15.57,15.58,15.56,15.58,134000.0,14.2539,14.263,14.2447,14.263,134000.0
2007-10-16 14:05:00,15.58,15.59,15.57,15.58,125000.0,14.263,14.2722,14.2539,14.263,125000.0
2007-10-16 14:10:00,15.58,15.59,15.56,15.58,139000.0,14.263,14.2722,14.2447,14.263,139000.0
2007-10-16 14:15:00,15.57,15.62,15.57,15.58,182000.0,14.2539,14.2996,14.2539,14.263,182000.0
2007-10-16 14:20:00,15.58,15.6,15.56,15.56,127000.0,14.263,14.2813,14.2447,14.2447,127000.0
2007-10-16 14:25:00,15.56,15.57,15.55,15.55,115000.0,14.2447,14.2539,14.2356,14.2356,115000.0
2007-10-16 14:30:00,15.56,15.56,15.54,15.55,356000.0,14.2447,14.2447,14.2264,14.2356,356000.0
2007-10-16 14:35:00,15.55,15.56,15.52,15.54,243000.0,14.2356,14.2447,14.2081,14.2264,243000.0
2007-10-16 14:40:00,15.54,15.55,15.53,15.53,98000.0,14.2264,14.2356,14.2172,14.2172,98000.0
2007-10-16 14:45:00,15.53,15.58,15.52,15.58,234000.0,14.2172,14.263,14.2081,14.263,234000.0
2007-10-16 14:50:00,15.58,15.58,15.52,15.54,222000.0,14.263,14.263,14.2081,14.2264,222000.0
2007-10-16 14:55:00,15.54,15.56,15.52,15.53,127000.0,14.2264,14.2447,14.2081,14.2172,127000.0
2007-10-16 15:00:00,15.53,15.56,15.53,15.53,232000.0,14.2172,14.2447,14.2172,14.2172,232000.0
2007-10-16 15:05:00,15.53,15.54,15.5,15.51,383000.0,14.2172,14.2264,14.1898,14.1989,383000.0
2007-10-16 15:10:00,15.51,15.54,15.46,15.5,489000.0,14.1989,14.2264,14.1532,14.1898,489000.0
2007-10-16 15:15:00,15.5,15.51,15.45,15.49,501000.0,14.1898,14.1989,14.144,14.1806,501000.0
2007-10-16 15:20:00,15.49,15.51,15.47,15.51,316000.0,14.1806,14.1989,14.1623,14.1989,316000.0
2007-10-16 15:25:00,15.51,15.54,15.47,15.5,437000.0,14.1989,14.2264,14.1623,14.1898,437000.0
2007-10-16 15:30:00,15.49,15.5,15.44,15.49,609000.0,14.1806,14.1898,14.1349,14.1806,609000.0
2007-10-16 15:35:00,15.49,15.57,15.48,15.52,764000.0,14.1806,14.2539,14.1715,14.2081,764000.0
2007-10-16 15:40:00,15.51,15.54,15.45,15.51,573000.0,14.1989,14.2264,14.144,14.1989,573000.0
2007-10-16 15:45:00,15.52,15.58,15.51,15.56,694000.0,14.2081,14.263,14.1989,14.2447,694000.0
2007-10-16 15:50:00,15.57,15.58,15.54,15.57,525000.0,14.2539,14.263,14.2264,14.2539,525000.0
2007-10-16 15:55:00,15.56,15.58,15.53,15.54,684000.0,14.2447,14.263,14.2172,14.2264,684000.0
2007-10-17 09:30:00,15.8,15.8,15.8,15.8,0.0,14.4785,14.4785,14.4785,14.4785,0.0
2007-10-17 09:35:00,15.8,15.84,15.65,15.66,513000.0,14.4785,14.5151,14.341,14.3502,513000.0
2007-10-17 09:40:00,15.65,15.71,15.63,15.63,530000.0,14.341,14.396,14.3227,14.3227,530000.0
2007-10-17 09:45:00,15.63,15.64,15.56,15.59,299000.0,14.3227,14.3318,14.2585,14.286,299000.0
2007-10-17 09:50:00,15.6,15.61,15.57,15.6,334000.0,14.2952,14.3044,14.2677,14.2952,334000.0
2007-10-17 09:55:00,15.6,15.72,15.6,15.67,271000.0,14.2952,14.4052,14.2952,14.3593,271000.0
2007-10-17 10:00:00,15.67,15.67,15.58,15.61,271000.0,14.3593,14.3593,14.2769,14.3044,271000.0
2007-10-17 10:05:00,15.61,15.63,15.56,15.62,326000.0,14.3044,14.3227,14.2585,14.3135,326000.0
2007-10-17 10:10:00,15.62,15.64,15.61,15.62,133000.0,14.3135,14.3318,14.3044,14.3135,133000.0
2007-10-17 10:15:00,15.63,15.64,15.59,15.63,191000.0,14.3227,14.3318,14.286,14.3227,191000.0
2007-10-17 10:20:00,15.64,15.68,15.61,15.63,354000.0,14.3318,14.3685,14.3044,14.3227,354000.0
2007-10-17 10:25:00,15.64,15.68,15.61,15.66,288000.0,14.3318,14.3685,14.3044,14.3502,288000.0
2007-10-17 10:30:00,15.66,15.74,15.66,15.68,410000.0,14.3502,14.4235,14.3502,14.3685,410000.0
2007-10-17 10:35:00,15.68,15.71,15.62,15.64,234000.0,14.3685,14.396,14.3135,14.3318,234000.0
2007-10-17 10:40:00,15.63,15.63,15.6,15.61,392000.0,14.3227,14.3227,14.2952,14.3044,392000.0
2007-10-17 10:45:00,15.62,15.62,15.57,15.59,319000.0,14.3135,14.3135,14.2677,14.286,319000.0
2007-10-17 10:50:00,15.58,15.61,15.57,15.59,223000.0,14.2769,14.3044,14.2677,14.286,223000.0
2007-10-17 10:55:00,15.59,15.64,15.57,15.6,194000.0,14.286,14.3318,14.2677,14.2952,194000.0
2007-10-17 11:00:00,15.59,15.63,15.53,15.56,221000.0,14.286,14.3227,14.231,14.2585,221000.0
2007-10-17 11:05:00,15.57,15.58,15.51,15.53,237000.0,14.2677,14.2769,14.2127,14.231,237000.0
2007-10-17 11:10:00,15.52,15.53,15.48,15.5,183000.0,14.2219,14.231,14.1852,14.2036,183000.0
2007-10-17 11:15:00,15.5,15.52,15.49,15.52,217000.0,14.2036,14.2219,14.1944,14.2219,217000.0
2007-10-17 11:20:00,15.52,15.52,15.38,15.44,522000.0,14.2219,14.2219,14.0936,14.1486,522000.0
2007-10-17 11:25:00,15.44,15.47,15.43,15.45,306000.0,14.1486,14.1761,14.1394,14.1577,306000.0
2007-10-17 11:30:00,15.44,15.52,15.44,15.51,253000.0,14.1486,14.2219,14.1486,14.2127,253000.0
2007-10-17 11:35:00,15.51,15.55,15.5,15.51,221000.0,14.2127,14.2494,14.2036,14.2127,221000.0
2007-10-17 11:40:00,15.5,15.51,15.48,15.5,176000.0,14.2036,14.2127,14.1852,14.2036,176000.0
2007-10-17 11:45:00,15.49,15.49,15.47,15.48,180000.0,14.1944,14.1944,14.1761,14.1852,180000.0
2007-10-17 11:50:00,15.48,15.5,15.48,15.49,117000.0,14.1852,14.2036,14.1852,14.1944,117000.0
2007-10-17 11:55:00,15.48,15.49,15.47,15.47,141000.0,14.1852,14.1944,14.1761,14.1761,141000.0
2007-10-17 12:00:00,15.47,15.48,15.45,15.47,149000.0,14.1761,14.1852,14.1577,14.1761,149000.0
2007-10-17 12:05:00,15.47,15.5,15.47,15.5,141000.0,14.1761,14.2036,14.1761,14.2036,141000.0
2007-10-17 12:10:00,15.5,15.5,15.45,15.47,160000.0,14.2036,14.2036,14.1577,14.1761,160000.0
2007-10-17 12:15:00,15.48,15.48,15.45,15.46,66000.0,14.1852,14.1852,14.1577,14.1669,66000.0
2007-10-17 12:20:00,15.46,15.47,15.45,15.45,99000.0,14.1669,14.1761,14.1577,14.1577,99000.0
2007-10-17 12:25:00,15.45,15.45,15.41,15.42,338000.0,14.1577,14.1577,14.1211,14.1302,338000.0
2007-10-17 12:30:00,15.41,15.44,15.4,15.41,161000.0,14.1211,14.1486,14.1119,14.1211,161000.0
2007-10-17 12:35:00,15.4,15.44,15.4,15.42,213000.0,14.1119,14.1486,14.1119,14.1302,213000.0
2007-10-17 12:40:00,15.43,15.44,15.41,15.41,119000.0,14.1394,14.1486,14.1211,14.1211,119000.0
2007-10-17 12:45:00,15.41,15.42,15.38,15.4,145000.0,14.1211,14.1302,14.0936,14.1119,145000.0
2007-10-17 12:50:00,15.4,15.4,15.37,15.37,245000.0,14.1119,14.1119,14.0844,14.0844,245000.0
2007-10-17 12:55:00,15.37,15.37,15.3,15.31,284000.0,14.0844,14.0844,14.0203,14.0294,284000.0
2007-10-17 13:00:00,15.31,15.34,15.3,15.31,171000.0,14.0294,14.0569,14.0203,14.0294,171000.0
2007-10-17 13:05:00,15.32,15.33,15.25,15.26,375000.0,14.0386,14.0478,13.9745,13.9836,375000.0
2007-10-17 13:10:00,15.27,15.27,15.22,15.24,457000.0,13.9928,13.9928,13.947,13.9653,457000.0
2007-10-17 13:15:00,15.24,15.28,15.22,15.23,651000.0,13.9653,14.002,13.947,13.9561,651000.0
2007-10-17 13:20:00,15.23,15.23,15.19,15.19,647000.0,13.9561,13.9561,13.9195,13.9195,647000.0
2007-10-17 13:25:00,15.19,15.25,15.19,15.21,634000.0,13.9195,13.9745,13.9195,13.9378,634000.0
2007-10-17 13:30:00,15.2,15.31,15.19,15.3,441000.0,13.9286,14.0294,13.9195,14.0203,441000.0
2007-10-17 13:35:00,15.3,15.38,15.25,15.29,589000.0,14.0203,14.0936,13.9745,14.0111,589000.0
2007-10-17 13:40:00,15.3,15.32,15.21,15.26,319000.0,14.0203,14.0386,13.9378,13.9836,319000.0
2007-10-17 13:45:00,15.26,15.34,15.23,15.24,276000.0,13.9836,14.0569,13.9561,13.9653,276000.0
2007-10-17 13:50:00,15.24,15.24,15.14,15.15,494000.0,13.9653,13.9653,13.8737,13.8828,494000.0
2007-10-17 13:55:00,15.16,15.24,15.14,15.19,367000.0,13.892,13.9653,13.8737,13.9195,367000.0
2007-10-17 14:00:00,15.19,15.22,15.16,15.2,344000.0,13.9195,13.947,13.892,13.9286,344000.0
2007-10-17 14:05:00,15.19,15.21,15.13,15.2,395000.0,13.9195,13.9378,13.8645,13.9286,395000.0
2007-10-17 14:10:00,15.21,15.24,15.16,15.22,305000.0,13.9378,13.9653,13.892,13.947,305000.0
2007-10-17 14:15:00,15.22,15.22,15.18,15.2,271000.0,13.947,13.947,13.9103,13.9286,271000.0
2007-10-17 14:20:00,15.2,15.22,15.17,15.2,273000.0,13.9286,13.947,13.9012,13.9286,273000.0
2007-10-17 14:25:00,15.2,15.23,15.17,15.22,180000.0,13.9286,13.9561,13.9012,13.947,180000.0
2007-10-17 14:30:00,15.23,15.23,15.18,15.19,228000.0,13.9561,13.9561,13.9103,13.9195,228000.0
2007-10-17 14:35:00,15.19,15.23,15.16,15.21,281000.0,13.9195,13.9561,13.892,13.9378,281000.0
2007-10-17 14:40:00,15.21,15.24,15.17,15.21,329000.0,13.9378,13.9653,13.9012,13.9378,329000.0
2007-10-17 14:45:00,15.21,15.24,15.19,15.23,478000.0,13.9378,13.9653,13.9195,13.9561,478000.0
2007-10-17 14:50:00,15.23,15.3,15.23,15.28,572000.0,13.9561,14.0203,13.9561,14.002,572000.0
2007-10-17 14:55:00,15.28,15.35,15.28,15.28,514000.0,14.002,14.0661,14.002,14.002,514000.0
2007-10-17 15:00:00,15.28,15.36,15.28,15.32,446000.0,14.002,14.0753,14.002,14.0386,446000.0
2007-10-17 15:05:00,15.32,15.44,15.32,15.41,664000.0,14.0386,14.1486,14.0386,14.1211,664000.0
2007-10-17 15:10:00,15.41,15.41,15.35,15.38,355000.0,14.1211,14.1211,14.0661,14.0936,355000.0
2007-10-17 15:15:00,15.39,15.42,15.36,15.38,306000.0,14.1028,14.1302,14.0753,14.0936,306000.0
2007-10-17 15:20:00,15.38,15.39,15.34,15.35,243000.0,14.0936,14.1028,14.0569,14.0661,243000.0
2007-10-17 15:25:00,15.35,15.37,15.34,15.37,319000.0,14.0661,14.0844,14.0569,14.0844,319000.0
2007-10-17 15:30:00,15.37,15.41,15.35,15.39,430000.0,14.0844,14.1211,14.0661,14.1028,430000.0
2007-10-17 15:35:00,15.39,15.4,15.38,15.39,289000.0,14.1028,14.1119,14.0936,14.1028,289000.0
2007-10-17 15:40:00,15.39,15.49,15.37,15.4,806000.0,14.1028,14.1944,14.0844,14.1119,806000.0
2007-10-17 15:45:00,15.41,15.45,15.39,15.44,522000.0,14.1211,14.1577,14.1028,14.1486,522000.0
2007-10-17 15:50:00,15.44,15.47,15.41,15.44,421000.0,14.1486,14.1761,14.1211,14.1486,421000.0
2007-10-17 15:55:00,15.44,15.45,15.4,15.43,557000.0,14.1486,14.1577,14.1119,14.1394,557000.0
2007-10-18 09:30:00,15.33,15.36,15.2,15.26,546000.0,14.0478,14.0753,13.9286,13.9836,546000.0
2007-10-18 09:35:00,15.27,15.3,15.22,15.23,180000.0,13.9928,14.0203,13.947,13.9561,180000.0
2007-10-18 09:40:00,15.22,15.26,15.21,15.22,457000.0,13.947,13.9836,13.9378,13.947,457000.0
2007-10-18 09:45:00,15.23,15.24,15.17,15.21,414000.0,13.9561,13.9653,13.9012,13.9378,414000.0
2007-10-18 09:50:00,15.22,15.25,15.14,15.22,522000.0,13.947,13.9745,13.8737,13.947,522000.0
2007-10-18 09:55:00,15.22,15.24,15.15,15.16,264000.0,13.947,13.9653,13.8828,13.892,264000.0
2007-10-18 10:00:00,15.16,15.18,15.13,15.13,369000.0,13.892,13.9103,13.8645,13.8645,369000.0
2007-10-18 10:05:00,15.13,15.17,15.1,15.14,326000.0,13.8645,13.9012,13.837,13.8737,326000.0
2007-10-18 10:10:00,15.14,15.22,15.14,15.19,230000.0,13.8737,13.947,13.8737,13.9195,230000.0
2007-10-18 10:15:00,15.2,15.29,15.2,15.25,401000.0,13.9286,14.0111,13.9286,13.9745,401000.0
2007-10-18 10:20:00,15.27,15.31,15.26,15.28,300000.0,13.9928,14.0294,13.9836,14.002,300000.0
2007-10-18 10:25:00,15.28,15.32,15.27,15.32,184000.0,14.002,14.0386,13.9928,14.0386,184000.0
2007-10-18 10:30:00,15.31,15.33,15.29,15.32,237000.0,14.0294,14.0478,14.0111,14.0386,237000.0
2007-10-18 10:35:00,15.31,15.32,15.3,15.31,214000.0,14.0294,14.0386,14.0203,14.0294,214000.0
2007-10-18 10:40:00,15.3,15.34,15.3,15.32,329000.0,14.0203,14.0569,14.0203,14.0386,329000.0
2007-10-18 10:45:00,15.32,15.38,15.3,15.32,258000.0,14.0386,14.0936,14.0203,14.0386,258000.0
2007-10-18 10:50:00,15.32,15.35,15.31,15.32,221000.0,14.0386,14.0661,14.0294,14.0386,221000.0
2007-10-18 10:55:00,15.32,15.35,15.31,15.33,98000.0,14.0386,14.0661,14.0294,14.0478,98000.0
2007-10-18 11:00:00,15.33,15.33,15.31,15.31,145000.0,14.0478,14.0478,14.0294,14.0294,145000.0
2007-10-18 11:05:00,15.32,15.34,15.31,15.32,178000.0,14.0386,14.0569,14.0294,14.0386,178000.0
2007-10-18 11:10:00,15.31,15.34,15.29,15.32,236000.0,14.0294,14.0569,14.0111,14.0386,236000.0
2007-10-18 11:15:00,15.32,15.33,15.29,15.32,228000.0,14.0386,14.0478,14.0111,14.0386,228000.0
2007-10-18 11:20:00,15.32,15.32,15.29,15.29,184000.0,14.0386,14.0386,14.0111,14.0111,184000.0
2007-10-18 11:25:00,15.29,15.35,15.28,15.33,205000.0,14.0111,14.0661,14.002,14.0478,205000.0
2007-10-18 11:30:00,15.34,15.37,15.32,15.34,244000.0,14.0569,14.0844,14.0386,14.0569,244000.0
2007-10-18 11:35:00,15.33,15.35,15.31,15.33,92000.0,14.0478,14.0661,14.0294,14.0478,92000.0
2007-10-18 11:40:00,15.33,15.34,15.28,15.29,150000.0,14.0478,14.0569,14.002,14.0111,150000.0
2007-10-18 11:45:00,15.3,15.32,15.29,15.3,175000.0,14.0203,14.0386,14.0111,14.0203,175000.0
2007-10-18 11:50:00,15.3,15.31,15.28,15.29,169000.0,14.0203,14.0294,14.002,14.0111,169000.0
2007-10-18 11:55:00,15.29,15.31,15.29,15.3,117000.0,14.0111,14.0294,14.0111,14.0203,117000.0
2007-10-18 12:00:00,15.3,15.3,15.24,15.26,518000.0,14.0203,14.0203,13.9653,13.9836,518000.0
2007-10-18 12:05:00,15.25,15.27,15.24,15.24,232000.0,13.9745,13.9928,13.9653,13.9653,232000.0
2007-10-18 12:10:00,15.25,15.28,15.25,15.26,92000.0,13.9745,14.002,13.9745,13.9836,92000.0
2007-10-18 12:15:00,15.26,15.28,15.25,15.27,137000.0,13.9836,14.002,13.9745,13.9928,137000.0
2007-10-18 12:20:00,15.28,15.31,15.28,15.29,123000.0,14.002,14.0294,14.002,14.0111,123000.0
2007-10-18 12:25:00,15.3,15.31,15.3,15.3,59000.0,14.0203,14.0294,14.0203,14.0203,59000.0
2007-10-18 12:30:00,15.3,15.31,15.29,15.29,74000.0,14.0203,14.0294,14.0111,14.0111,74000.0
2007-10-18 12:35:00,15.29,15.29,15.25,15.26,282000.0,14.0111,14.0111,13.9745,13.9836,282000.0
2007-10-18 12:40:00,15.25,15.27,15.24,15.25,165000.0,13.9745,13.9928,13.9653,13.9745,165000.0
2007-10-18 12:45:00,15.25,15.27,15.22,15.22,183000.0,13.9745,13.9928,13.947,13.947,183000.0
2007-10-18 12:50:00,15.24,15.25,15.22,15.24,111000.0,13.9653,13.9745,13.947,13.9653,111000.0
2007-10-18 12:55:00,15.23,15.23,15.21,15.21,54000.0,13.9561,13.9561,13.9378,13.9378,54000.0
2007-10-18 13:00:00,15.22,15.23,15.2,15.2,93000.0,13.947,13.9561,13.9286,13.9286,93000.0
2007-10-18 13:05:00,15.21,15.21,15.2,15.21,57000.0,13.9378,13.9378,13.9286,13.9378,57000.0
2007-10-18 13:10:00,15.2,15.2,15.18,15.18,136000.0,13.9286,13.9286,13.9103,13.9103,136000.0
2007-10-18 13:15:00,15.17,15.24,15.17,15.24,179000.0,13.9012,13.9653,13.9012,13.9653,179000.0
2007-10-18 13:20:00,15.24,15.24,15.21,15.22,113000.0,13.9653,13.9653,13.9378,13.947,113000.0
2007-10-18 13:25:00,15.23,15.28,15.21,15.27,78000.0,13.9561,14.002,13.9378,13.9928,78000.0
2007-10-18 13:30:00,15.27,15.32,15.24,15.3,251000.0,13.9928,14.0386,13.9653,14.0203,251000.0
2007-10-18 13:35:00,15.3,15.32,15.28,15.3,162000.0,14.0203,14.0386,14.002,14.0203,162000.0
2007-10-18 13:40:00,15.31,15.34,15.3,15.34,215000.0,14.0294,14.0569,14.0203,14.0569,215000.0
2007-10-18 13:45:00,15.34,15.34,15.31,15.34,72000.0,14.0569,14.0569,14.0294,14.0569,72000.0
2007-10-18 13:50:00,15.34,15.43,15.34,15.37,286000.0,14.0569,14.1394,14.0569,14.0844,286000.0
2007-10-18 13:55:00,15.37,15.44,15.36,15.44,188000.0,14.0844,14.1486,14.0753,14.1486,188000.0
2007-10-18 14:00:00,15.43,15.55,15.41,15.54,454000.0,14.1394,14.2494,14.1211,14.2402,454000.0
2007-10-18 14:05:00,15.54,15.54,15.49,15.49,400000.0,14.2402,14.2402,14.1944,14.1944,400000.0
2007-10-18 14:10:00,15.48,15.49,15.43,15.45,266000.0,14.1852,14.1944,14.1394,14.1577,266000.0
2007-10-18 14:15:00,15.45,15.49,15.43,15.45,163000.0,14.1577,14.1944,14.1394,14.1577,163000.0
2007-10-18 14:20:00,15.46,15.48,15.45,15.45,82000.0,14.1669,14.1852,14.1577,14.1577,82000.0
2007-10-18 14:25:00,15.46,15.46,15.34,15.37,598000.0,14.1669,14.1669,14.0569,14.0844,598000.0
2007-10-18 14:30:00,15.37,15.37,15.28,15.33,472000.0,14.0844,14.0844,14.002,14.0478,472000.0
2007-10-18 14:35:00,15.32,15.39,15.32,15.34,330000.0,14.0386,14.1028,14.0386,14.0569,330000.0
2007-10-18 14:40:00,15.34,15.34,15.31,15.31,334000.0,14.0569,14.0569,14.0294,14.0294,334000.0
2007-10-18 14:45:00,15.31,15.32,15.27,15.27,390000.0,14.0294,14.0386,13.9928,13.9928,390000.0
2007-10-18 14:50:00,15.27,15.31,15.27,15.31,184000.0,13.9928,14.0294,13.9928,14.0294,184000.0
2007-10-18 14:55:00,15.31,15.35,15.28,15.29,284000.0,14.0294,14.0661,14.002,14.0111,284000.0
2007-10-18 15:00:00,15.29,15.37,15.29,15.37,159000.0,14.0111,14.0844,14.0111,14.0844,159000.0
2007-10-18 15:05:00,15.38,15.38,15.33,15.34,142000.0,14.0936,14.0936,14.0478,14.0569,142000.0
2007-10-18 15:10:00,15.35,15.37,15.34,15.35,392000.0,14.0661,14.0844,14.0569,14.0661,392000.0
2007-10-18 15:15:00,15.35,15.35,15.3,15.32,272000.0,14.0661,14.0661,14.0203,14.0386,272000.0
2007-10-18 15:20:00,15.33,15.34,15.3,15.31,193000.0,14.0478,14.0569,14.0203,14.0294,193000.0
2007-10-18 15:25:00,15.31,15.35,15.3,15.31,218000.0,14.0294,14.0661,14.0203,14.0294,218000.0
2007-10-18 15:30:00,15.31,15.36,15.31,15.34,275000.0,14.0294,14.0753,14.0294,14.0569,275000.0
2007-10-18 15:35:00,15.34,15.43,15.34,15.42,211000.0,14.0569,14.1394,14.0569,14.1302,211000.0
2007-10-18 15:40:00,15.42,15.43,15.39,15.39,351000.0,14.1302,14.1394,14.1028,14.1028,351000.0
2007-10-18 15:45:00,15.4,15.42,15.39,15.42,224000.0,14.1119,14.1302,14.1028,14.1302,224000.0
2007-10-18 15:50:00,15.41,15.42,15.39,15.42,224000.0,14.1211,14.1302,14.1028,14.1302,224000.0
2007-10-18 15:55:00,15.42,15.42,15.34,15.38,296000.0,14.1302,14.1302,14.0569,14.0936,296000.0
2007-10-19 09:30:00,15.33,15.37,15.3,15.3,136000.0,14.0478,14.0844,14.0203,14.0203,136000.0
2007-10-19 09:35:00,15.29,15.32,15.22,15.22,161000.0,14.0111,14.0386,13.947,13.947,161000.0
2007-10-19 09:40:00,15.24,15.29,15.16,15.26,214000.0,13.9653,14.0111,13.892,13.9836,214000.0
2007-10-19 09:45:00,15.27,15.27,15.22,15.25,72000.0,13.9928,13.9928,13.947,13.9745,72000.0
2007-10-19 09:50:00,15.25,15.26,15.24,15.26,65000.0,13.9745,13.9836,13.9653,13.9836,65000.0
2007-10-19 09:55:00,15.26,15.32,15.24,15.31,120000.0,13.9836,14.0386,13.9653,14.0294,120000.0
2007-10-19 10:00:00,15.31,15.32,15.24,15.24,187000.0,14.0294,14.0386,13.9653,13.9653,187000.0
2007-10-19 10:05:00,15.22,15.22,15.16,15.2,280000.0,13.947,13.947,13.892,13.9286,280000.0
2007-10-19 10:10:00,15.2,15.2,15.15,15.15,314000.0,13.9286,13.9286,13.8828,13.8828,314000.0
2007-10-19 10:15:00,15.15,15.25,15.13,15.2,308000.0,13.8828,13.9745,13.8645,13.9286,308000.0
2007-10-19 10:20:00,15.21,15.32,15.2,15.32,245000.0,13.9378,14.0386,13.9286,14.0386,245000.0
2007-10-19 10:25:00,15.31,15.4,15.31,15.38,474000.0,14.0294,14.1119,14.0294,14.0936,474000.0
2007-10-19 10:30:00,15.38,15.41,15.3,15.3,628000.0,14.0936,14.1211,14.0203,14.0203,628000.0
2007-10-19 10:35:00,15.31,15.34,15.27,15.33,510000.0,14.0294,14.0569,13.9928,14.0478,510000.0
2007-10-19 10:40:00,15.33,15.33,15.21,15.22,645000.0,14.0478,14.0478,13.9378,13.947,645000.0
2007-10-19 10:45:00,15.23,15.33,15.21,15.29,227000.0,13.9561,14.0478,13.9378,14.0111,227000.0
2007-10-19 10:50:00,15.29,15.3,15.23,15.27,209000.0,14.0111,14.0203,13.9561,13.9928,209000.0
2007-10-19 10:55:00,15.26,15.27,15.14,15.15,305000.0,13.9836,13.9928,13.8737,13.8828,305000.0
2007-10-19 11:00:00,15.15,15.19,15.1,15.16,293000.0,13.8828,13.9195,13.837,13.892,293000.0
2007-10-19 11:05:00,15.17,15.22,15.16,15.22,89000.0,13.9012,13.947,13.892,13.947,89000.0
2007-10-19 11:10:00,15.22,15.22,15.2,15.21,91000.0,13.947,13.947,13.9286,13.9378,91000.0
2007-10-19 11:15:00,15.2,15.25,15.2,15.23,155000.0,13.9286,13.9745,13.9286,13.9561,155000.0
2007-10-19 11:20:00,15.22,15.24,15.18,15.19,200000.0,13.947,13.9653,13.9103,13.9195,200000.0
2007-10-19 11:25:00,15.19,15.26,15.19,15.23,158000.0,13.9195,13.9836,13.9195,13.9561,158000.0
2007-10-19 11:30:00,15.22,15.22,15.18,15.2,350000.0,13.947,13.947,13.9103,13.9286,350000.0
2007-10-19 11:35:00,15.2,15.24,15.19,15.21,160000.0,13.9286,13.9653,13.9195,13.9378,160000.0
2007-10-19 11:40:00,15.19,15.25,15.19,15.25,60000.0,13.9195,13.9745,13.9195,13.9745,60000.0
2007-10-19 11:45:00,15.25,15.26,15.22,15.25,96000.0,13.9745,13.9836,13.947,13.9745,96000.0
2007-10-19 11:50:00,15.25,15.35,15.25,15.33,192000.0,13.9745,14.0661,13.9745,14.0478,192000.0
2007-10-19 11:55:00,15.33,15.35,15.3,15.32,223000.0,14.0478,14.0661,14.0203,14.0386,223000.0
2007-10-19 12:00:00,15.31,15.31,15.25,15.28,103000.0,14.0294,14.0294,13.9745,14.002,103000.0
2007-10-19 12:05:00,15.28,15.3,15.27,15.29,95000.0,14.002,14.0203,13.9928,14.0111,95000.0
2007-10-19 12:10:00,15.29,15.35,15.28,15.34,228000.0,14.0111,14.0661,14.002,14.0569,228000.0
2007-10-19 12:15:00,15.34,15.37,15.3,15.36,232000.0,14.0569,14.0844,14.0203,14.0753,232000.0
2007-10-19 12:20:00,15.36,15.36,15.3,15.32,72000.0,14.0753,14.0753,14.0203,14.0386,72000.0
2007-10-19 12:25:00,15.31,15.33,15.28,15.29,90000.0,14.0294,14.0478,14.002,14.0111,90000.0
2007-10-19 12:30:00,15.3,15.33,15.28,15.33,60000.0,14.0203,14.0478,14.002,14.0478,60000.0
2007-10-19 12:35:00,15.33,15.33,15.31,15.32,54000.0,14.0478,14.0478,14.0294,14.0386,54000.0
2007-10-19 12:40:00,15.31,15.33,15.27,15.29,83000.0,14.0294,14.0478,13.9928,14.0111,83000.0
2007-10-19 12:45:00,15.29,15.31,15.29,15.3,37000.0,14.0111,14.0294,14.0111,14.0203,37000.0
2007-10-19 12:50:00,15.31,15.31,15.28,15.29,28000.0,14.0294,14.0294,14.002,14.0111,28000.0
2007-10-19 12:55:00,15.29,15.3,15.28,15.29,72000.0,14.0111,14.0203,14.002,14.0111,72000.0
2007-10-19 13:00:00,15.29,15.29,15.27,15.28,44000.0,14.0111,14.0111,13.9928,14.002,44000.0
2007-10-19 13:05:00,15.28,15.29,15.25,15.27,109000.0,14.002,14.0111,13.9745,13.9928,109000.0
2007-10-19 13:10:00,15.27,15.28,15.26,15.26,72000.0,13.9928,14.002,13.9836,13.9836,72000.0
2007-10-19 13:15:00,15.27,15.27,15.22,15.23,111000.0,13.9928,13.9928,13.947,13.9561,111000.0
2007-10-19 13:20:00,15.23,15.23,15.13,15.14,293000.0,13.9561,13.9561,13.8645,13.8737,293000.0
2007-10-19 13:25:00,15.14,15.16,15.12,15.15,212000.0,13.8737,13.892,13.8553,13.8828,212000.0
2007-10-19 13:30:00,15.15,15.15,15.11,15.14,139000.0,13.8828,13.8828,13.8462,13.8737,139000.0
2007-10-19 13:35:00,15.14,15.16,15.14,15.15,41000.0,13.8737,13.892,13.8737,13.8828,41000.0
2007-10-19 13:40:00,15.15,15.19,15.15,15.19,65000.0,13.8828,13.9195,13.8828,13.9195,65000.0
2007-10-19 13:45:00,15.19,15.23,15.18,15.19,145000.0,13.9195,13.9561,13.9103,13.9195,145000.0
2007-10-19 13:50:00,15.18,15.28,15.18,15.27,221000.0,13.9103,14.002,13.9103,13.9928,221000.0
2007-10-19 13:55:00,15.27,15.28,15.21,15.24,375000.0,13.9928,14.002,13.9378,13.9653,375000.0
2007-10-19 14:00:00,15.24,15.24,15.21,15.22,115000.0,13.9653,13.9653,13.9378,13.947,115000.0
2007-10-19 14:05:00,15.21,15.22,15.19,15.2,164000.0,13.9378,13.947,13.9195,13.9286,164000.0
2007-10-19 14:10:00,15.21,15.22,15.16,15.19,230000.0,13.9378,13.947,13.892,13.9195,230000.0
2007-10-19 14:15:00,15.19,15.22,15.16,15.21,218000.0,13.9195,13.947,13.892,13.9378,218000.0
2007-10-19 14:20:00,15.21,15.21,15.15,15.16,267000.0,13.9378,13.9378,13.8828,13.892,267000.0
2007-10-19 14:25:00,15.16,15.21,15.16,15.19,122000.0,13.892,13.9378,13.892,13.9195,122000.0
2007-10-19 14:30:00,15.2,15.2,15.18,15.19,131000.0,13.9286,13.9286,13.9103,13.9195,131000.0
2007-10-19 14:35:00,15.19,15.19,15.15,15.16,129000.0,13.9195,13.9195,13.8828,13.892,129000.0
2007-10-19 14:40:00,15.17,15.19,15.16,15.17,200000.0,13.9012,13.9195,13.892,13.9012,200000.0
2007-10-19 14:45:00,15.17,15.23,15.17,15.21,253000.0,13.9012,13.9561,13.9012,13.9378,253000.0
2007-10-19 14:50:00,15.2,15.2,15.08,15.12,458000.0,13.9286,13.9286,13.8187,13.8553,458000.0
2007-10-19 14:55:00,15.12,15.17,15.09,15.1,271000.0,13.8553,13.9012,13.8278,13.837,271000.0
2007-10-19 15:00:00,15.11,15.17,15.11,15.13,229000.0,13.8462,13.9012,13.8462,13.8645,229000.0
2007-10-19 15:05:00,15.13,15.2,15.13,15.19,323000.0,13.8645,13.9286,13.8645,13.9195,323000.0
2007-10-19 15:10:00,15.2,15.21,15.13,15.16,216000.0,13.9286,13.9378,13.8645,13.892,216000.0
2007-10-19 15:15:00,15.17,15.21,15.11,15.16,252000.0,13.9012,13.9378,13.8462,13.892,252000.0
2007-10-19 15:20:00,15.16,15.17,15.08,15.1,306000.0,13.892,13.9012,13.8187,13.837,306000.0
2007-10-19 15:25:00,15.09,15.11,15.06,15.06,316000.0,13.8278,13.8462,13.8004,13.8004,316000.0
2007-10-19 15:30:00,15.06,15.12,15.04,15.11,317000.0,13.8004,13.8553,13.782,13.8462,317000.0
2007-10-19 15:35:00,15.11,15.16,15.1,15.15,372000.0,13.8462,13.892,13.837,13.8828,372000.0
2007-10-19 15:40:00,15.15,15.17,15.11,15.16,381000.0,13.8828,13.9012,13.8462,13.892,381000.0
2007-10-19 15:45:00,15.14,15.15,15.07,15.11,343000.0,13.8737,13.8828,13.8095,13.8462,343000.0
2007-10-19 15:50:00,15.11,15.13,15.05,15.09,524000.0,13.8462,13.8645,13.7912,13.8278,524000.0
2007-10-19 15:55:00,15.09,15.16,15.07,15.15,746000.0,13.8278,13.892,13.8095,13.8828,746000.0
2007-10-22 09:30:00,15.0,15.0,15.0,15.0,4000.0,13.7454,13.7454,13.7454,13.7454,4000.0
2007-10-22 09:35:00,15.0,15.0,14.94,14.94,10000.0,13.7454,13.7454,13.6904,13.6904,10000.0
2007-10-22 09:40:00,14.9,15.1,14.79,15.0,1337000.0,13.6537,13.837,13.5529,13.7454,1337000.0
2007-10-22 09:45:00,15.01,15.08,14.95,15.07,422000.0,13.7545,13.8187,13.6996,13.8095,422000.0
2007-10-22 09:50:00,15.08,15.33,15.06,15.27,745000.0,13.8187,14.0478,13.8004,13.9928,745000.0
2007-10-22 09:55:00,15.27,15.29,15.16,15.24,408000.0,13.9928,14.0111,13.892,13.9653,408000.0
2007-10-22 10:00:00,15.24,15.29,15.22,15.26,240000.0,13.9653,14.0111,13.947,13.9836,240000.0
2007-10-22 10:05:00,15.26,15.29,15.23,15.29,165000.0,13.9836,14.0111,13.9561,14.0111,165000.0
2007-10-22 10:10:00,15.29,15.37,15.27,15.33,340000.0,14.0111,14.0844,13.9928,14.0478,340000.0
2007-10-22 10:15:00,15.33,15.34,15.29,15.33,188000.0,14.0478,14.0569,14.0111,14.0478,188000.0
2007-10-22 10:20:00,15.32,15.33,15.26,15.26,593000.0,14.0386,14.0478,13.9836,13.9836,593000.0
2007-10-22 10:25:00,15.26,15.26,15.06,15.12,553000.0,13.9836,13.9836,13.8004,13.8553,553000.0
2007-10-22 10:30:00,15.12,15.17,15.12,15.13,418000.0,13.8553,13.9012,13.8553,13.8645,418000.0
2007-10-22 10:35:00,15.12,15.17,15.08,15.09,392000.0,13.8553,13.9012,13.8187,13.8278,392000.0
2007-10-22 10:40:00,15.1,15.11,15.09,15.09,470000.0,13.837,13.8462,13.8278,13.8278,470000.0
2007-10-22 10:45:00,15.1,15.1,15.06,15.08,520000.0,13.837,13.837,13.8004,13.8187,520000.0
2007-10-22 10:50:00,15.08,15.08,14.97,14.98,341000.0,13.8187,13.8187,13.7179,13.727,341000.0
2007-10-22 10:55:00,14.97,14.99,14.94,14.97,291000.0,13.7179,13.7362,13.6904,13.7179,291000.0
2007-10-22 11:00:00,14.96,14.97,14.91,14.91,277000.0,13.7087,13.7179,13.6629,13.6629,277000.0
2007-10-22 11:05:00,14.91,14.93,14.83,14.88,517000.0,13.6629,13.6812,13.5896,13.6354,517000.0
2007-10-22 11:10:00,14.87,14.93,14.86,14.86,550000.0,13.6262,13.6812,13.6171,13.6171,550000.0
2007-10-22 11:15:00,14.87,14.88,14.85,14.86,173000.0,13.6262,13.6354,13.6079,13.6171,173000.0
2007-10-22 11:20:00,14.86,14.92,14.85,14.91,454000.0,13.6171,13.6721,13.6079,13.6629,454000.0
2007-10-22 11:25:00,14.9,14.92,14.87,14.89,287000.0,13.6537,13.6721,13.6262,13.6446,287000.0
2007-10-22 11:30:00,14.88,14.9,14.87,14.87,211000.0,13.6354,13.6537,13.6262,13.6262,211000.0
2007-10-22 11:35:00,14.88,14.89,14.84,14.86,173000.0,13.6354,13.6446,13.5988,13.6171,173000.0
2007-10-22 11:40:00,14.86,14.87,14.8,14.82,468000.0,13.6171,13.6262,13.5621,13.5804,468000.0
2007-10-22 11:45:00,14.82,14.89,14.78,14.89,534000.0,13.5804,13.6446,13.5438,13.6446,534000.0
2007-10-22 11:50:00,14.9,14.9,14.82,14.86,251000.0,13.6537,13.6537,13.5804,13.6171,251000.0
2007-10-22 11:55:00,14.86,14.87,14.84,14.87,394000.0,13.6171,13.6262,13.5988,13.6262,394000.0
2007-10-22 12:00:00,14.87,14.89,14.84,14.85,336000.0,13.6262,13.6446,13.5988,13.6079,336000.0
2007-10-22 12:05:00,14.86,14.86,14.82,14.82,114000.0,13.6171,13.6171,13.5804,13.5804,114000.0
2007-10-22 12:10:00,14.82,14.82,14.71,14.76,608000.0,13.5804,13.5804,13.4796,13.5254,608000.0
2007-10-22 12:15:00,14.76,14.77,14.7,14.72,300000.0,13.5254,13.5346,13.4705,13.4888,300000.0
2007-10-22 12:20:00,14.72,14.73,14.71,14.72,178000.0,13.4888,13.498,13.4796,13.4888,178000.0
2007-10-22 12:25:00,14.72,14.73,14.67,14.72,511000.0,13.4888,13.498,13.443,13.4888,511000.0
2007-10-22 12:30:00,14.72,14.73,14.67,14.69,427000.0,13.4888,13.498,13.443,13.4613,427000.0
2007-10-22 12:35:00,14.69,14.7,14.65,14.7,617000.0,13.4613,13.4705,13.4246,13.4705,617000.0
2007-10-22 12:40:00,14.7,14.7,14.67,14.68,323000.0,13.4705,13.4705,13.443,13.4521,323000.0
2007-10-22 12:45:00,14.68,14.73,14.68,14.72,387000.0,13.4521,13.498,13.4521,13.4888,387000.0
2007-10-22 12:50:00,14.72,14.74,14.66,14.72,1099000.0,13.4888,13.5071,13.4338,13.4888,1099000.0
2007-10-22 12:55:00,14.72,14.78,14.68,14.76,962000.0,13.4888,13.5438,13.4521,13.5254,962000.0
2007-10-22 13:00:00,14.76,14.78,14.72,14.73,696000.0,13.5254,13.5438,13.4888,13.498,696000.0
2007-10-22 13:05:00,14.73,14.75,14.69,14.72,645000.0,13.498,13.5163,13.4613,13.4888,645000.0
2007-10-22 13:10:00,14.73,14.77,14.68,14.7,669000.0,13.498,13.5346,13.4521,13.4705,669000.0
2007-10-22 13:15:00,14.69,14.73,14.69,14.7,244000.0,13.4613,13.498,13.4613,13.4705,244000.0
2007-10-22 13:20:00,14.69,14.72,14.68,14.7,1244000.0,13.4613,13.4888,13.4521,13.4705,1244000.0
2007-10-22 13:25:00,14.7,14.7,14.69,14.69,701000.0,13.4705,13.4705,13.4613,13.4613,701000.0
2007-10-22 13:30:00,14.7,14.7,14.69,14.7,270000.0,13.4705,13.4705,13.4613,13.4705,270000.0
2007-10-22 13:35:00,14.7,14.72,14.69,14.7,773000.0,13.4705,13.4888,13.4613,13.4705,773000.0
2007-10-22 13:40:00,14.7,14.71,14.69,14.7,519000.0,13.4705,13.4796,13.4613,13.4705,519000.0
2007-10-22 13:45:00,14.7,14.72,14.7,14.71,617000.0,13.4705,13.4888,13.4705,13.4796,617000.0
2007-10-22 13:50:00,14.71,14.71,14.68,14.68,815000.0,13.4796,13.4796,13.4521,13.4521,815000.0
2007-10-22 13:55:00,14.68,14.71,14.67,14.68,313000.0,13.4521,13.4796,13.443,13.4521,313000.0
2007-10-22 14:00:00,14.69,14.72,14.69,14.7,343000.0,13.4613,13.4888,13.4613,13.4705,343000.0
2007-10-22 14:05:00,14.7,14.71,14.69,14.7,387000.0,13.4705,13.4796,13.4613,13.4705,387000.0
2007-10-22 14:10:00,14.7,14.7,14.66,14.68,473000.0,13.4705,13.4705,13.4338,13.4521,473000.0
2007-10-22 14:15:00,14.67,14.71,14.67,14.7,551000.0,13.443,13.4796,13.443,13.4705,551000.0
2007-10-22 14:20:00,14.69,14.71,14.69,14.7,130000.0,13.4613,13.4796,13.4613,13.4705,130000.0
2007-10-22 14:25:00,14.69,14.7,14.64,14.66,645000.0,13.4613,13.4705,13.4155,13.4338,645000.0
2007-10-22 14:30:00,14.65,14.7,14.65,14.68,340000.0,13.4246,13.4705,13.4246,13.4521,340000.0
2007-10-22 14:35:00,14.68,14.68,14.65,14.67,431000.0,13.4521,13.4521,13.4246,13.443,431000.0
2007-10-22 14:40:00,14.68,14.69,14.66,14.69,249000.0,13.4521,13.4613,13.4338,13.4613,249000.0
2007-10-22 14:45:00,14.68,14.68,14.66,14.67,193000.0,13.4521,13.4521,13.4338,13.443,193000.0
2007-10-22 14:50:00,14.68,14.69,14.65,14.65,447000.0,13.4521,13.4613,13.4246,13.4246,447000.0
2007-10-22 14:55:00,14.65,14.67,14.63,14.65,541000.0,13.4246,13.443,13.4063,13.4246,541000.0
2007-10-22 15:00:00,14.65,14.67,14.61,14.62,840000.0,13.4246,13.443,13.388,13.3972,840000.0
2007-10-22 15:05:00,14.62,14.64,14.61,14.62,650000.0,13.3972,13.4155,13.388,13.3972,650000.0
2007-10-22 15:10:00,14.61,14.62,14.61,14.61,537000.0,13.388,13.3972,13.388,13.388,537000.0
2007-10-22 15:15:00,14.62,14.63,14.55,14.58,852000.0,13.3972,13.4063,13.333,13.3605,852000.0
2007-10-22 15:20:00,14.59,14.65,14.57,14.62,459000.0,13.3697,13.4246,13.3513,13.3972,459000.0
2007-10-22 15:25:00,14.62,14.64,14.6,14.63,647000.0,13.3972,13.4155,13.3788,13.4063,647000.0
2007-10-22 15:30:00,14.63,14.67,14.6,14.61,571000.0,13.4063,13.443,13.3788,13.388,571000.0
2007-10-22 15:35:00,14.61,14.62,14.58,14.6,658000.0,13.388,13.3972,13.3605,13.3788,658000.0
2007-10-22 15:40:00,14.6,14.62,14.58,14.59,972000.0,13.3788,13.3972,13.3605,13.3697,972000.0
2007-10-22 15:45:00,14.59,14.61,14.54,14.6,674000.0,13.3697,13.388,13.3238,13.3788,674000.0
2007-10-22 15:50:00,14.6,14.62,14.59,14.6,1460000.0,13.3788,13.3972,13.3697,13.3788,1460000.0
2007-10-22 15:55:00,14.6,14.65,14.6,14.61,2191000.0,13.3788,13.4246,13.3788,13.388,2191000.0
2007-10-23 09:30:00,14.97,14.97,14.97,14.97,0.0,13.7179,13.7179,13.7179,13.7179,0.0
2007-10-23 09:35:00,14.94,15.0,14.9,14.96,1076000.0,13.6904,13.7454,13.6537,13.7087,1076000.0
2007-10-23 09:40:00,14.97,15.11,14.94,15.08,1546000.0,13.7179,13.8462,13.6904,13.8187,1546000.0
2007-10-23 09:45:00,15.08,15.24,15.06,15.14,1711000.0,13.8187,13.9653,13.8004,13.8737,1711000.0
2007-10-23 09:50:00,15.15,15.16,15.08,15.12,947000.0,13.8828,13.892,13.8187,13.8553,947000.0
2007-10-23 09:55:00,15.11,15.19,15.09,15.09,980000.0,13.8462,13.9195,13.8278,13.8278,980000.0
2007-10-23 10:00:00,15.09,15.15,15.04,15.1,643000.0,13.8278,13.8828,13.782,13.837,643000.0
2007-10-23 10:05:00,15.1,15.13,14.97,15.0,965000.0,13.837,13.8645,13.7179,13.7454,965000.0
2007-10-23 10:10:00,15.0,15.02,14.89,14.9,967000.0,13.7454,13.7637,13.6446,13.6537,967000.0
2007-10-23 10:15:00,14.9,14.99,14.85,14.93,966000.0,13.6537,13.7362,13.6079,13.6812,966000.0
2007-10-23 10:20:00,14.94,14.99,14.93,14.95,529000.0,13.6904,13.7362,13.6812,13.6996,529000.0
2007-10-23 10:25:00,14.96,14.97,14.91,14.95,879000.0,13.7087,13.7179,13.6629,13.6996,879000.0
2007-10-23 10:30:00,14.96,14.98,14.94,14.95,348000.0,13.7087,13.727,13.6904,13.6996,348000.0
2007-10-23 10:35:00,14.96,14.96,14.9,14.93,334000.0,13.7087,13.7087,13.6537,13.6812,334000.0
2007-10-23 10:40:00,14.93,14.96,14.85,14.9,495000.0,13.6812,13.7087,13.6079,13.6537,495000.0
2007-10-23 10:45:00,14.9,15.0,14.88,14.98,1030000.0,13.6537,13.7454,13.6354,13.727,1030000.0
2007-10-23 10:50:00,14.98,14.99,14.93,14.96,892000.0,13.727,13.7362,13.6812,13.7087,892000.0
2007-10-23 10:55:00,14.94,14.95,14.92,14.93,164000.0,13.6904,13.6996,13.6721,13.6812,164000.0
2007-10-23 11:00:00,14.94,14.95,14.91,14.92,114000.0,13.6904,13.6996,13.6629,13.6721,114000.0
2007-10-23 11:05:00,14.92,14.93,14.86,14.88,182000.0,13.6721,13.6812,13.6171,13.6354,182000.0
2007-10-23 11:10:00,14.89,14.93,14.8,14.83,606000.0,13.6446,13.6812,13.5621,13.5896,606000.0
2007-10-23 11:15:00,14.83,14.85,14.81,14.81,286000.0,13.5896,13.6079,13.5713,13.5713,286000.0
2007-10-23 11:20:00,14.81,14.82,14.75,14.78,632000.0,13.5713,13.5804,13.5163,13.5438,632000.0
2007-10-23 11:25:00,14.78,14.84,14.78,14.82,137000.0,13.5438,13.5988,13.5438,13.5804,137000.0
2007-10-23 11:30:00,14.82,14.83,14.8,14.83,179000.0,13.5804,13.5896,13.5621,13.5896,179000.0
2007-10-23 11:35:00,14.83,14.85,14.81,14.83,182000.0,13.5896,13.6079,13.5713,13.5896,182000.0
2007-10-23 11:40:00,14.83,14.87,14.83,14.85,193000.0,13.5896,13.6262,13.5896,13.6079,193000.0
2007-10-23 11:45:00,14.85,14.85,14.83,14.84,195000.0,13.6079,13.6079,13.5896,13.5988,195000.0
2007-10-23 11:50:00,14.84,14.85,14.84,14.84,266000.0,13.5988,13.6079,13.5988,13.5988,266000.0
2007-10-23 11:55:00,14.84,14.87,14.83,14.87,275000.0,13.5988,13.6262,13.5896,13.6262,275000.0
2007-10-23 12:00:00,14.87,14.9,14.85,14.86,405000.0,13.6262,13.6537,13.6079,13.6171,405000.0
2007-10-23 12:05:00,14.86,14.88,14.85,14.87,390000.0,13.6171,13.6354,13.6079,13.6262,390000.0
2007-10-23 12:10:00,14.87,14.88,14.86,14.88,174000.0,13.6262,13.6354,13.6171,13.6354,174000.0
2007-10-23 12:15:00,14.87,14.88,14.85,14.87,169000.0,13.6262,13.6354,13.6079,13.6262,169000.0
2007-10-23 12:20:00,14.87,14.9,14.83,14.86,320000.0,13.6262,13.6537,13.5896,13.6171,320000.0
2007-10-23 12:25:00,14.86,14.86,14.83,14.84,155000.0,13.6171,13.6171,13.5896,13.5988,155000.0
2007-10-23 12:30:00,14.85,14.86,14.84,14.85,173000.0,13.6079,13.6171,13.5988,13.6079,173000.0
2007-10-23 12:35:00,14.86,14.87,14.84,14.85,515000.0,13.6171,13.6262,13.5988,13.6079,515000.0
2007-10-23 12:40:00,14.86,14.86,14.83,14.85,212000.0,13.6171,13.6171,13.5896,13.6079,212000.0
2007-10-23 12:45:00,14.85,14.86,14.83,14.85,191000.0,13.6079,13.6171,13.5896,13.6079,191000.0
2007-10-23 12:50:00,14.85,14.85,14.81,14.83,168000.0,13.6079,13.6079,13.5713,13.5896,168000.0
2007-10-23 12:55:00,14.83,14.83,14.75,14.79,662000.0,13.5896,13.5896,13.5163,13.5529,662000.0
2007-10-23 13:00:00,14.79,14.81,14.78,14.8,114000.0,13.5529,13.5713,13.5438,13.5621,114000.0
2007-10-23 13:05:00,14.8,14.8,14.75,14.78,299000.0,13.5621,13.5621,13.5163,13.5438,299000.0
2007-10-23 13:10:00,14.78,14.78,14.76,14.77,457000.0,13.5438,13.5438,13.5254,13.5346,457000.0
2007-10-23 13:15:00,14.77,14.77,14.73,14.74,284000.0,13.5346,13.5346,13.498,13.5071,284000.0
2007-10-23 13:20:00,14.75,14.78,14.73,14.74,309000.0,13.5163,13.5438,13.498,13.5071,309000.0
2007-10-23 13:25:00,14.74,14.78,14.72,14.76,512000.0,13.5071,13.5438,13.4888,13.5254,512000.0
2007-10-23 13:30:00,14.76,14.8,14.75,14.78,344000.0,13.5254,13.5621,13.5163,13.5438,344000.0
2007-10-23 13:35:00,14.77,14.82,14.74,14.75,750000.0,13.5346,13.5804,13.5071,13.5163,750000.0
2007-10-23 13:40:00,14.73,14.79,14.73,14.79,1195000.0,13.498,13.5529,13.498,13.5529,1195000.0
2007-10-23 13:45:00,14.79,14.8,14.76,14.79,344000.0,13.5529,13.5621,13.5254,13.5529,344000.0
2007-10-23 13:50:00,14.8,14.8,14.77,14.77,158000.0,13.5621,13.5621,13.5346,13.5346,158000.0
2007-10-23 13:55:00,14.78,14.8,14.77,14.79,167000.0,13.5438,13.5621,13.5346,13.5529,167000.0
2007-10-23 14:00:00,14.79,14.85,14.79,14.8,644000.0,13.5529,13.6079,13.5529,13.5621,644000.0
2007-10-23 14:05:00,14.8,14.83,14.79,14.83,734000.0,13.5621,13.5896,13.5529,13.5896,734000.0
2007-10-23 14:10:00,14.83,14.85,14.79,14.81,764000.0,13.5896,13.6079,13.5529,13.5713,764000.0
2007-10-23 14:15:00,14.8,14.83,14.8,14.83,204000.0,13.5621,13.5896,13.5621,13.5896,204000.0
2007-10-23 14:20:00,14.83,14.86,14.8,14.81,777000.0,13.5896,13.6171,13.5621,13.5713,777000.0
2007-10-23 14:25:00,14.81,14.85,14.77,14.82,592000.0,13.5713,13.6079,13.5346,13.5804,592000.0
2007-10-23 14:30:00,14.82,14.86,14.8,14.82,952000.0,13.5804,13.6171,13.5621,13.5804,952000.0
2007-10-23 14:35:00,14.81,14.82,14.77,14.81,613000.0,13.5713,13.5804,13.5346,13.5713,613000.0
2007-10-23 14:40:00,14.81,14.85,14.79,14.81,609000.0,13.5713,13.6079,13.5529,13.5713,609000.0
2007-10-23 14:45:00,14.81,14.82,14.78,14.8,381000.0,13.5713,13.5804,13.5438,13.5621,381000.0
2007-10-23 14:50:00,14.8,14.81,14.78,14.81,320000.0,13.5621,13.5713,13.5438,13.5713,320000.0
2007-10-23 14:55:00,14.81,14.81,14.77,14.78,603000.0,13.5713,13.5713,13.5346,13.5438,603000.0
2007-10-23 15:00:00,14.78,14.83,14.78,14.83,389000.0,13.5438,13.5896,13.5438,13.5896,389000.0
2007-10-23 15:05:00,14.83,14.84,14.78,14.78,613000.0,13.5896,13.5988,13.5438,13.5438,613000.0
2007-10-23 15:10:00,14.79,14.8,14.78,14.79,346000.0,13.5529,13.5621,13.5438,13.5529,346000.0
2007-10-23 15:15:00,14.79,14.79,14.78,14.78,227000.0,13.5529,13.5529,13.5438,13.5438,227000.0
2007-10-23 15:20:00,14.78,14.82,14.78,14.79,479000.0,13.5438,13.5804,13.5438,13.5529,479000.0
2007-10-23 15:25:00,14.79,14.83,14.78,14.79,753000.0,13.5529,13.5896,13.5438,13.5529,753000.0
2007-10-23 15:30:00,14.79,14.82,14.78,14.8,671000.0,13.5529,13.5804,13.5438,13.5621,671000.0
2007-10-23 15:35:00,14.81,14.83,14.78,14.82,684000.0,13.5713,13.5896,13.5438,13.5804,684000.0
2007-10-23 15:40:00,14.83,14.84,14.8,14.82,877000.0,13.5896,13.5988,13.5621,13.5804,877000.0
2007-10-23 15:45:00,14.82,14.82,14.78,14.78,1295000.0,13.5804,13.5804,13.5438,13.5438,1295000.0
2007-10-23 15:50:00,14.78,14.82,14.78,14.79,969000.0,13.5438,13.5804,13.5438,13.5529,969000.0
2007-10-23 15:55:00,14.79,14.83,14.79,14.82,1099000.0,13.5529,13.5896,13.5529,13.5804,1099000.0
2007-10-24 09:30:00,14.8,14.8,14.61,14.63,414000.0,13.5621,13.5621,13.388,13.4063,414000.0
2007-10-24 09:35:00,14.63,14.7,14.61,14.68,739000.0,13.4063,13.4705,13.388,13.4521,739000.0
2007-10-24 09:40:00,14.68,14.7,14.65,14.67,373000.0,13.4521,13.4705,13.4246,13.443,373000.0
2007-10-24 09:45:00,14.66,14.7,14.65,14.66,362000.0,13.4338,13.4705,13.4246,13.4338,362000.0
2007-10-24 09:50:00,14.65,14.68,14.65,14.67,522000.0,13.4246,13.4521,13.4246,13.443,522000.0
2007-10-24 09:55:00,14.66,14.79,14.65,14.77,621000.0,13.4338,13.5529,13.4246,13.5346,621000.0
2007-10-24 10:00:00,14.77,14.79,14.65,14.69,1136000.0,13.5346,13.5529,13.4246,13.4613,1136000.0
2007-10-24 10:05:00,14.68,14.73,14.65,14.71,1121000.0,13.4521,13.498,13.4246,13.4796,1121000.0
2007-10-24 10:10:00,14.73,14.75,14.68,14.7,550000.0,13.498,13.5163,13.4521,13.4705,550000.0
2007-10-24 10:15:00,14.7,14.73,14.66,14.68,292000.0,13.4705,13.498,13.4338,13.4521,292000.0
2007-10-24 10:20:00,14.68,14.7,14.67,14.67,175000.0,13.4521,13.4705,13.443,13.443,175000.0
2007-10-24 10:25:00,14.67,14.68,14.65,14.65,177000.0,13.443,13.4521,13.4246,13.4246,177000.0
2007-10-24 10:30:00,14.65,14.67,14.65,14.66,307000.0,13.4246,13.443,13.4246,13.4338,307000.0
2007-10-24 10:35:00,14.66,14.66,14.55,14.57,535000.0,13.4338,13.4338,13.333,13.3513,535000.0
2007-10-24 10:40:00,14.57,14.59,14.44,14.45,765000.0,13.3513,13.3697,13.2322,13.2414,765000.0
2007-10-24 10:45:00,14.45,14.46,14.36,14.4,922000.0,13.2414,13.2505,13.1589,13.1956,922000.0
2007-10-24 10:50:00,14.4,14.47,14.33,14.33,504000.0,13.1956,13.2597,13.1314,13.1314,504000.0
2007-10-24 10:55:00,14.33,14.45,14.32,14.41,699000.0,13.1314,13.2414,13.1222,13.2047,699000.0
2007-10-24 11:00:00,14.42,14.47,14.39,14.46,416000.0,13.2139,13.2597,13.1864,13.2505,416000.0
2007-10-24 11:05:00,14.46,14.47,14.41,14.44,427000.0,13.2505,13.2597,13.2047,13.2322,427000.0
2007-10-24 11:10:00,14.44,14.45,14.4,14.44,394000.0,13.2322,13.2414,13.1956,13.2322,394000.0
2007-10-24 11:15:00,14.44,14.52,14.35,14.36,533000.0,13.2322,13.3055,13.1497,13.1589,533000.0
2007-10-24 11:20:00,14.35,14.4,14.33,14.38,433000.0,13.1497,13.1956,13.1314,13.1772,433000.0
2007-10-24 11:25:00,14.37,14.47,14.33,14.39,575000.0,13.1681,13.2597,13.1314,13.1864,575000.0
2007-10-24 11:30:00,14.38,14.42,14.35,14.38,518000.0,13.1772,13.2139,13.1497,13.1772,518000.0
2007-10-24 11:35:00,14.38,14.42,14.35,14.39,359000.0,13.1772,13.2139,13.1497,13.1864,359000.0
2007-10-24 11:40:00,14.39,14.41,14.38,14.4,169000.0,13.1864,13.2047,13.1772,13.1956,169000.0
2007-10-24 11:45:00,14.39,14.4,14.36,14.4,244000.0,13.1864,13.1956,13.1589,13.1956,244000.0
2007-10-24 11:50:00,14.4,14.45,14.38,14.43,265000.0,13.1956,13.2414,13.1772,13.223,265000.0
2007-10-24 11:55:00,14.44,14.48,14.43,14.46,241000.0,13.2322,13.2689,13.223,13.2505,241000.0
2007-10-24 12:00:00,14.47,14.48,14.43,14.47,229000.0,13.2597,13.2689,13.223,13.2597,229000.0
2007-10-24 12:05:00,14.48,14.55,14.44,14.54,236000.0,13.2689,13.333,13.2322,13.3238,236000.0
2007-10-24 12:10:00,14.52,14.56,14.5,14.54,382000.0,13.3055,13.3422,13.2872,13.3238,382000.0
2007-10-24 12:15:00,14.54,14.55,14.52,14.53,174000.0,13.3238,13.333,13.3055,13.3147,174000.0
2007-10-24 12:20:00,14.53,14.59,14.52,14.58,408000.0,13.3147,13.3697,13.3055,13.3605,408000.0
2007-10-24 12:25:00,14.58,14.59,14.55,14.55,167000.0,13.3605,13.3697,13.333,13.333,167000.0
2007-10-24 12:30:00,14.55,14.62,14.54,14.58,413000.0,13.333,13.3972,13.3238,13.3605,413000.0
2007-10-24 12:35:00,14.59,14.64,14.57,14.6,334000.0,13.3697,13.4155,13.3513,13.3788,334000.0
2007-10-24 12:40:00,14.6,14.64,14.59,14.63,231000.0,13.3788,13.4155,13.3697,13.4063,231000.0
2007-10-24 12:45:00,14.62,14.62,14.6,14.61,296000.0,13.3972,13.3972,13.3788,13.388,296000.0
2007-10-24 12:50:00,14.6,14.64,14.54,14.63,589000.0,13.3788,13.4155,13.3238,13.4063,589000.0
2007-10-24 12:55:00,14.63,14.67,14.59,14.66,450000.0,13.4063,13.443,13.3697,13.4338,450000.0
2007-10-24 13:00:00,14.65,14.67,14.64,14.66,227000.0,13.4246,13.443,13.4155,13.4338,227000.0
2007-10-24 13:05:00,14.66,14.67,14.65,14.66,185000.0,13.4338,13.443,13.4246,13.4338,185000.0
2007-10-24 13:10:00,14.66,14.68,14.65,14.67,349000.0,13.4338,13.4521,13.4246,13.443,349000.0
2007-10-24 13:15:00,14.67,14.68,14.64,14.66,255000.0,13.443,13.4521,13.4155,13.4338,255000.0
2007-10-24 13:20:00,14.65,14.69,14.64,14.66,273000.0,13.4246,13.4613,13.4155,13.4338,273000.0
2007-10-24 13:25:00,14.66,14.7,14.65,14.68,405000.0,13.4338,13.4705,13.4246,13.4521,405000.0
2007-10-24 13:30:00,14.68,14.7,14.66,14.67,310000.0,13.4521,13.4705,13.4338,13.443,310000.0
2007-10-24 13:35:00,14.67,14.68,14.61,14.64,299000.0,13.443,13.4521,13.388,13.4155,299000.0
2007-10-24 13:40:00,14.64,14.67,14.6,14.61,295000.0,13.4155,13.443,13.3788,13.388,295000.0
2007-10-24 13:45:00,14.61,14.63,14.6,14.61,119000.0,13.388,13.4063,13.3788,13.388,119000.0
2007-10-24 13:50:00,14.61,14.61,14.54,14.54,178000.0,13.388,13.388,13.3238,13.3238,178000.0
2007-10-24 13:55:00,14.54,14.54,14.5,14.51,402000.0,13.3238,13.3238,13.2872,13.2964,402000.0
2007-10-24 14:00:00,14.51,14.52,14.43,14.43,412000.0,13.2964,13.3055,13.223,13.223,412000.0
2007-10-24 14:05:00,14.43,14.48,14.4,14.47,494000.0,13.223,13.2689,13.1956,13.2597,494000.0
2007-10-24 14:10:00,14.47,14.47,14.45,14.46,181000.0,13.2597,13.2597,13.2414,13.2505,181000.0
2007-10-24 14:15:00,14.46,14.47,14.44,14.46,136000.0,13.2505,13.2597,13.2322,13.2505,136000.0
2007-10-24 14:20:00,14.46,14.55,14.46,14.53,459000.0,13.2505,13.333,13.2505,13.3147,459000.0
2007-10-24 14:25:00,14.53,14.57,14.49,14.55,301000.0,13.3147,13.3513,13.278,13.333,301000.0
2007-10-24 14:30:00,14.54,14.57,14.5,14.54,438000.0,13.3238,13.3513,13.2872,13.3238,438000.0
2007-10-24 14:35:00,14.54,14.54,14.45,14.47,529000.0,13.3238,13.3238,13.2414,13.2597,529000.0
2007-10-24 14:40:00,14.48,14.48,14.43,14.44,428000.0,13.2689,13.2689,13.223,13.2322,428000.0
2007-10-24 14:45:00,14.44,14.47,14.41,14.46,429000.0,13.2322,13.2597,13.2047,13.2505,429000.0
2007-10-24 14:50:00,14.47,14.53,14.46,14.5,511000.0,13.2597,13.3147,13.2505,13.2872,511000.0
2007-10-24 14:55:00,14.52,14.59,14.47,14.59,436000.0,13.3055,13.3697,13.2597,13.3697,436000.0
2007-10-24 15:00:00,14.59,14.61,14.56,14.59,609000.0,13.3697,13.388,13.3422,13.3697,609000.0
2007-10-24 15:05:00,14.59,14.6,14.55,14.6,474000.0,13.3697,13.3788,13.333,13.3788,474000.0
2007-10-24 15:10:00,14.6,14.68,14.57,14.68,684000.0,13.3788,13.4521,13.3513,13.4521,684000.0
2007-10-24 15:15:00,14.68,14.7,14.6,14.63,505000.0,13.4521,13.4705,13.3788,13.4063,505000.0
2007-10-24 15:20:00,14.63,14.69,14.56,14.58,516000.0,13.4063,13.4613,13.3422,13.3605,516000.0
2007-10-24 15:25:00,14.58,14.63,14.56,14.6,370000.0,13.3605,13.4063,13.3422,13.3788,370000.0
2007-10-24 15:30:00,14.6,14.63,14.55,14.61,618000.0,13.3788,13.4063,13.333,13.388,618000.0
2007-10-24 15:35:00,14.61,14.65,14.6,14.62,457000.0,13.388,13.4246,13.3788,13.3972,457000.0
2007-10-24 15:40:00,14.62,14.67,14.6,14.64,930000.0,13.3972,13.443,13.3788,13.4155,930000.0
2007-10-24 15:45:00,14.64,14.68,14.61,14.64,428000.0,13.4155,13.4521,13.388,13.4155,428000.0
2007-10-24 15:50:00,14.64,14.7,14.62,14.7,333000.0,13.4155,13.4705,13.3972,13.4705,333000.0
2007-10-24 15:55:00,14.7,14.74,14.69,14.69,358000.0,13.4705,13.5071,13.4613,13.4613,358000.0
2007-10-25 09:30:00,14.7,14.7,14.44,14.49,536000.0,13.4705,13.4705,13.2322,13.278,536000.0
2007-10-25 09:35:00,14.51,14.56,14.49,14.51,470000.0,13.2964,13.3422,13.278,13.2964,470000.0
2007-10-25 09:40:00,14.5,14.8,14.5,14.79,913000.0,13.2872,13.5621,13.2872,13.5529,913000.0
2007-10-25 09:45:00,14.78,14.8,14.74,14.77,581000.0,13.5438,13.5621,13.5071,13.5346,581000.0
2007-10-25 09:50:00,14.77,14.79,14.74,14.79,558000.0,13.5346,13.5529,13.5071,13.5529,558000.0
2007-10-25 09:55:00,14.78,14.79,14.66,14.7,612000.0,13.5438,13.5529,13.4338,13.4705,612000.0
2007-10-25 10:00:00,14.7,14.78,14.69,14.78,803000.0,13.4705,13.5438,13.4613,13.5438,803000.0
2007-10-25 10:05:00,14.77,14.8,14.76,14.8,825000.0,13.5346,13.5621,13.5254,13.5621,825000.0
2007-10-25 10:10:00,14.8,14.93,14.8,14.9,1386000.0,13.5621,13.6812,13.5621,13.6537,1386000.0
2007-10-25 10:15:00,14.9,14.99,14.88,14.99,854000.0,13.6537,13.7362,13.6354,13.7362,854000.0
2007-10-25 10:20:00,14.99,15.09,14.99,15.04,1155000.0,13.7362,13.8278,13.7362,13.782,1155000.0
2007-10-25 10:25:00,15.04,15.09,15.02,15.08,575000.0,13.782,13.8278,13.7637,13.8187,575000.0
2007-10-25 10:30:00,15.08,15.11,15.05,15.05,984000.0,13.8187,13.8462,13.7912,13.7912,984000.0
2007-10-25 10:35:00,15.05,15.07,14.98,15.04,364000.0,13.7912,13.8095,13.727,13.782,364000.0
2007-10-25 10:40:00,15.03,15.04,14.95,15.02,485000.0,13.7729,13.782,13.6996,13.7637,485000.0
2007-10-25 10:45:00,15.02,15.07,15.01,15.06,467000.0,13.7637,13.8095,13.7545,13.8004,467000.0
2007-10-25 10:50:00,15.06,15.19,15.05,15.17,957000.0,13.8004,13.9195,13.7912,13.9012,957000.0
2007-10-25 10:55:00,15.17,15.17,15.08,15.08,481000.0,13.9012,13.9012,13.8187,13.8187,481000.0
2007-10-25 11:00:00,15.09,15.09,14.96,15.0,405000.0,13.8278,13.8278,13.7087,13.7454,405000.0
2007-10-25 11:05:00,15.0,15.07,15.0,15.0,313000.0,13.7454,13.8095,13.7454,13.7454,313000.0
2007-10-25 11:10:00,15.0,15.03,14.98,15.02,302000.0,13.7454,13.7729,13.727,13.7637,302000.0
2007-10-25 11:15:00,15.02,15.08,15.01,15.04,620000.0,13.7637,13.8187,13.7545,13.782,620000.0
2007-10-25 11:20:00,15.04,15.05,15.02,15.05,323000.0,13.782,13.7912,13.7637,13.7912,323000.0
2007-10-25 11:25:00,15.05,15.06,15.03,15.04,312000.0,13.7912,13.8004,13.7729,13.782,312000.0
2007-10-25 11:30:00,15.04,15.1,15.0,15.07,648000.0,13.782,13.837,13.7454,13.8095,648000.0
2007-10-25 11:35:00,15.06,15.06,14.97,14.99,331000.0,13.8004,13.8004,13.7179,13.7362,331000.0
2007-10-25 11:40:00,14.99,15.01,14.99,14.99,273000.0,13.7362,13.7545,13.7362,13.7362,273000.0
2007-10-25 11:45:00,14.99,15.01,14.94,14.99,298000.0,13.7362,13.7545,13.6904,13.7362,298000.0
2007-10-25 11:50:00,14.99,15.0,14.93,14.93,456000.0,13.7362,13.7454,13.6812,13.6812,456000.0
2007-10-25 11:55:00,14.93,14.93,14.83,14.85,387000.0,13.6812,13.6812,13.5896,13.6079,387000.0
2007-10-25 12:00:00,14.84,14.93,14.81,14.92,410000.0,13.5988,13.6812,13.5713,13.6721,410000.0
2007-10-25 12:05:00,14.92,14.98,14.91,14.92,281000.0,13.6721,13.727,13.6629,13.6721,281000.0
2007-10-25 12:10:00,14.92,14.99,14.89,14.99,358000.0,13.6721,13.7362,13.6446,13.7362,358000.0
2007-10-25 12:15:00,14.99,15.0,14.95,14.98,229000.0,13.7362,13.7454,13.6996,13.727,229000.0
2007-10-25 12:20:00,14.98,14.99,14.95,14.97,269000.0,13.727,13.7362,13.6996,13.7179,269000.0
2007-10-25 12:25:00,14.97,15.01,14.96,15.01,173000.0,13.7179,13.7545,13.7087,13.7545,173000.0
2007-10-25 12:30:00,15.01,15.02,14.97,14.98,341000.0,13.7545,13.7637,13.7179,13.727,341000.0
2007-10-25 12:35:00,14.97,14.99,14.89,14.91,142000.0,13.7179,13.7362,13.6446,13.6629,142000.0
2007-10-25 12:40:00,14.91,14.93,14.9,14.9,102000.0,13.6629,13.6812,13.6537,13.6537,102000.0
2007-10-25 12:45:00,14.9,15.01,14.9,14.96,288000.0,13.6537,13.7545,13.6537,13.7087,288000.0
2007-10-25 12:50:00,14.96,14.97,14.92,14.95,107000.0,13.7087,13.7179,13.6721,13.6996,107000.0
2007-10-25 12:55:00,14.94,14.94,14.89,14.89,150000.0,13.6904,13.6904,13.6446,13.6446,150000.0
2007-10-25 13:00:00,14.89,14.95,14.89,14.9,167000.0,13.6446,13.6996,13.6446,13.6537,167000.0
2007-10-25 13:05:00,14.92,14.93,14.86,14.87,290000.0,13.6721,13.6812,13.6171,13.6262,290000.0
2007-10-25 13:10:00,14.87,14.94,14.85,14.94,238000.0,13.6262,13.6904,13.6079,13.6904,238000.0
2007-10-25 13:15:00,14.94,14.94,14.78,14.89,802000.0,13.6904,13.6904,13.5438,13.6446,802000.0
2007-10-25 13:20:00,14.9,14.95,14.8,14.84,650000.0,13.6537,13.6996,13.5621,13.5988,650000.0
2007-10-25 13:25:00,14.83,14.88,14.81,14.88,212000.0,13.5896,13.6354,13.5713,13.6354,212000.0
2007-10-25 13:30:00,14.88,14.93,14.88,14.93,222000.0,13.6354,13.6812,13.6354,13.6812,222000.0
2007-10-25 13:35:00,14.92,14.93,14.86,14.87,288000.0,13.6721,13.6812,13.6171,13.6262,288000.0
2007-10-25 13:40:00,14.86,14.9,14.82,14.89,270000.0,13.6171,13.6537,13.5804,13.6446,270000.0
2007-10-25 13:45:00,14.89,15.01,14.88,14.98,421000.0,13.6446,13.7545,13.6354,13.727,421000.0
2007-10-25 13:50:00,14.99,14.99,14.9,14.91,234000.0,13.7362,13.7362,13.6537,13.6629,234000.0
2007-10-25 13:55:00,14.91,14.97,14.87,14.97,363000.0,13.6629,13.7179,13.6262,13.7179,363000.0
2007-10-25 14:00:00,14.96,14.96,14.9,14.94,523000.0,13.7087,13.7087,13.6537,13.6904,523000.0
2007-10-25 14:05:00,14.94,15.02,14.92,15.0,961000.0,13.6904,13.7637,13.6721,13.7454,961000.0
2007-10-25 14:10:00,15.0,15.02,14.95,15.0,288000.0,13.7454,13.7637,13.6996,13.7454,288000.0
2007-10-25 14:15:00,14.99,15.0,14.95,14.97,169000.0,13.7362,13.7454,13.6996,13.7179,169000.0
2007-10-25 14:20:00,14.97,15.0,14.95,15.0,239000.0,13.7179,13.7454,13.6996,13.7454,239000.0
2007-10-25 14:25:00,15.01,15.04,15.01,15.04,347000.0,13.7545,13.782,13.7545,13.782,347000.0
2007-10-25 14:30:00,15.04,15.05,15.02,15.04,355000.0,13.782,13.7912,13.7637,13.782,355000.0
2007-10-25 14:35:00,15.04,15.08,15.02,15.04,367000.0,13.782,13.8187,13.7637,13.782,367000.0
2007-10-25 14:40:00,15.04,15.07,15.03,15.05,341000.0,13.782,13.8095,13.7729,13.7912,341000.0
2007-10-25 14:45:00,15.05,15.1,14.98,15.03,320000.0,13.7912,13.837,13.727,13.7729,320000.0
2007-10-25 14:50:00,15.03,15.08,15.02,15.06,315000.0,13.7729,13.8187,13.7637,13.8004,315000.0
2007-10-25 14:55:00,15.07,15.11,15.06,15.1,429000.0,13.8095,13.8462,13.8004,13.837,429000.0
2007-10-25 15:00:00,15.1,15.13,15.06,15.12,608000.0,13.837,13.8645,13.8004,13.8553,608000.0
2007-10-25 15:05:00,15.12,15.13,15.06,15.1,478000.0,13.8553,13.8645,13.8004,13.837,478000.0
2007-10-25 15:10:00,15.1,15.14,15.08,15.1,426000.0,13.837,13.8737,13.8187,13.837,426000.0
2007-10-25 15:15:00,15.1,15.15,15.09,15.15,1007000.0,13.837,13.8828,13.8278,13.8828,1007000.0
2007-10-25 15:20:00,15.15,15.17,15.12,15.16,710000.0,13.8828,13.9012,13.8553,13.892,710000.0
2007-10-25 15:25:00,15.16,15.17,15.08,15.13,953000.0,13.892,13.9012,13.8187,13.8645,953000.0
2007-10-25 15:30:00,15.13,15.16,15.12,15.15,718000.0,13.8645,13.892,13.8553,13.8828,718000.0
2007-10-25 15:35:00,15.15,15.18,15.12,15.16,612000.0,13.8828,13.9103,13.8553,13.892,612000.0
2007-10-25 15:40:00,15.17,15.25,15.16,15.24,861000.0,13.9012,13.9745,13.892,13.9653,861000.0
2007-10-25 15:45:00,15.24,15.24,15.07,15.08,672000.0,13.9653,13.9653,13.8095,13.8187,672000.0
2007-10-25 15:50:00,15.08,15.2,15.08,15.16,750000.0,13.8187,13.9286,13.8187,13.892,750000.0
2007-10-25 15:55:00,15.17,15.2,15.12,15.17,849000.0,13.9012,13.9286,13.8553,13.9012,849000.0
2007-10-26 09:30:00,15.4,15.71,15.4,15.71,189000.0,14.1119,14.396,14.1119,14.396,189000.0
2007-10-26 09:35:00,15.67,15.7,15.5,15.67,340000.0,14.3593,14.3868,14.2036,14.3593,340000.0
2007-10-26 09:40:00,15.67,15.69,15.5,15.51,1919000.0,14.3593,14.3777,14.2036,14.2127,1919000.0
2007-10-26 09:45:00,15.51,15.54,15.42,15.49,1038000.0,14.2127,14.2402,14.1302,14.1944,1038000.0
2007-10-26 09:50:00,15.49,15.53,15.45,15.51,500000.0,14.1944,14.231,14.1577,14.2127,500000.0
2007-10-26 09:55:00,15.51,15.6,15.49,15.59,717000.0,14.2127,14.2952,14.1944,14.286,717000.0
2007-10-26 10:00:00,15.6,15.63,15.55,15.6,1023000.0,14.2952,14.3227,14.2494,14.2952,1023000.0
2007-10-26 10:05:00,15.6,15.63,15.55,15.58,462000.0,14.2952,14.3227,14.2494,14.2769,462000.0
2007-10-26 10:10:00,15.58,15.63,15.56,15.62,529000.0,14.2769,14.3227,14.2585,14.3135,529000.0
2007-10-26 10:15:00,15.62,15.64,15.58,15.58,452000.0,14.3135,14.3318,14.2769,14.2769,452000.0
2007-10-26 10:20:00,15.58,15.65,15.57,15.63,471000.0,14.2769,14.341,14.2677,14.3227,471000.0
2007-10-26 10:25:00,15.65,15.65,15.58,15.6,242000.0,14.341,14.341,14.2769,14.2952,242000.0
2007-10-26 10:30:00,15.6,15.61,15.57,15.6,392000.0,14.2952,14.3044,14.2677,14.2952,392000.0
2007-10-26 10:35:00,15.6,15.66,15.59,15.6,298000.0,14.2952,14.3502,14.286,14.2952,298000.0
2007-10-26 10:40:00,15.61,15.63,15.58,15.59,623000.0,14.3044,14.3227,14.2769,14.286,623000.0
2007-10-26 10:45:00,15.59,15.64,15.58,15.63,338000.0,14.286,14.3318,14.2769,14.3227,338000.0
2007-10-26 10:50:00,15.63,15.64,15.59,15.6,236000.0,14.3227,14.3318,14.286,14.2952,236000.0
2007-10-26 10:55:00,15.59,15.65,15.59,15.63,239000.0,14.286,14.341,14.286,14.3227,239000.0
2007-10-26 11:00:00,15.63,15.69,15.58,15.58,354000.0,14.3227,14.3777,14.2769,14.2769,354000.0
2007-10-26 11:05:00,15.58,15.62,15.55,15.57,231000.0,14.2769,14.3135,14.2494,14.2677,231000.0
2007-10-26 11:10:00,15.58,15.64,15.57,15.6,209000.0,14.2769,14.3318,14.2677,14.2952,209000.0
2007-10-26 11:15:00,15.6,15.6,15.52,15.52,155000.0,14.2952,14.2952,14.2219,14.2219,155000.0
2007-10-26 11:20:00,15.52,15.59,15.48,15.56,380000.0,14.2219,14.286,14.1852,14.2585,380000.0
2007-10-26 11:25:00,15.55,15.6,15.52,15.58,220000.0,14.2494,14.2952,14.2219,14.2769,220000.0
2007-10-26 11:30:00,15.58,15.63,15.55,15.57,351000.0,14.2769,14.3227,14.2494,14.2677,351000.0
2007-10-26 11:35:00,15.58,15.65,15.56,15.57,268000.0,14.2769,14.341,14.2585,14.2677,268000.0
2007-10-26 11:40:00,15.57,15.64,15.57,15.6,184000.0,14.2677,14.3318,14.2677,14.2952,184000.0
2007-10-26 11:45:00,15.6,15.65,15.6,15.64,182000.0,14.2952,14.341,14.2952,14.3318,182000.0
2007-10-26 11:50:00,15.64,15.67,15.61,15.66,427000.0,14.3318,14.3593,14.3044,14.3502,427000.0
2007-10-26 11:55:00,15.66,15.67,15.59,15.6,156000.0,14.3502,14.3593,14.286,14.2952,156000.0
2007-10-26 12:00:00,15.6,15.63,15.56,15.62,339000.0,14.2952,14.3227,14.2585,14.3135,339000.0
2007-10-26 12:05:00,15.62,15.64,15.59,15.63,236000.0,14.3135,14.3318,14.286,14.3227,236000.0
2007-10-26 12:10:00,15.63,15.7,15.63,15.7,438000.0,14.3227,14.3868,14.3227,14.3868,438000.0
2007-10-26 12:15:00,15.69,15.75,15.67,15.73,555000.0,14.3777,14.4326,14.3593,14.4143,555000.0
2007-10-26 12:20:00,15.73,15.77,15.7,15.76,395000.0,14.4143,14.451,14.3868,14.4418,395000.0
2007-10-26 12:25:00,15.76,15.8,15.74,15.79,443000.0,14.4418,14.4785,14.4235,14.4693,443000.0
2007-10-26 12:30:00,15.79,15.8,15.73,15.77,406000.0,14.4693,14.4785,14.4143,14.451,406000.0
2007-10-26 12:35:00,15.77,15.78,15.75,15.77,199000.0,14.451,14.4601,14.4326,14.451,199000.0
2007-10-26 12:40:00,15.77,15.78,15.76,15.77,87000.0,14.451,14.4601,14.4418,14.451,87000.0
2007-10-26 12:45:00,15.77,15.77,15.71,15.73,148000.0,14.451,14.451,14.396,14.4143,148000.0
2007-10-26 12:50:00,15.72,15.76,15.72,15.75,132000.0,14.4052,14.4418,14.4052,14.4326,132000.0
2007-10-26 12:55:00,15.76,15.78,15.74,15.75,143000.0,14.4418,14.4601,14.4235,14.4326,143000.0
2007-10-26 13:00:00,15.75,15.78,15.73,15.75,114000.0,14.4326,14.4601,14.4143,14.4326,114000.0
2007-10-26 13:05:00,15.75,15.79,15.72,15.77,343000.0,14.4326,14.4693,14.4052,14.451,343000.0
2007-10-26 13:10:00,15.78,15.8,15.78,15.79,145000.0,14.4601,14.4785,14.4601,14.4693,145000.0
2007-10-26 13:15:00,15.79,15.84,15.79,15.82,409000.0,14.4693,14.5151,14.4693,14.4968,409000.0
2007-10-26 13:20:00,15.83,15.85,15.82,15.84,305000.0,14.5059,14.5243,14.4968,14.5151,305000.0
2007-10-26 13:25:00,15.84,15.89,15.84,15.88,304000.0,14.5151,14.5609,14.5151,14.5518,304000.0
2007-10-26 13:30:00,15.88,15.92,15.87,15.91,489000.0,14.5518,14.5884,14.5426,14.5793,489000.0
2007-10-26 13:35:00,15.91,15.91,15.84,15.88,442000.0,14.5793,14.5793,14.5151,14.5518,442000.0
2007-10-26 13:40:00,15.88,15.9,15.86,15.88,242000.0,14.5518,14.5701,14.5334,14.5518,242000.0
2007-10-26 13:45:00,15.88,15.88,15.84,15.85,210000.0,14.5518,14.5518,14.5151,14.5243,210000.0
2007-10-26 13:50:00,15.85,15.88,15.84,15.87,231000.0,14.5243,14.5518,14.5151,14.5426,231000.0
2007-10-26 13:55:00,15.87,15.88,15.84,15.87,114000.0,14.5426,14.5518,14.5151,14.5426,114000.0
2007-10-26 14:00:00,15.87,15.93,15.86,15.93,238000.0,14.5426,14.5976,14.5334,14.5976,238000.0
2007-10-26 14:05:00,15.93,15.97,15.88,15.89,387000.0,14.5976,14.6342,14.5518,14.5609,387000.0
2007-10-26 14:10:00,15.89,15.92,15.85,15.85,239000.0,14.5609,14.5884,14.5243,14.5243,239000.0
2007-10-26 14:15:00,15.84,15.96,15.83,15.94,378000.0,14.5151,14.6251,14.5059,14.6067,378000.0
2007-10-26 14:20:00,15.94,15.94,15.92,15.94,179000.0,14.6067,14.6067,14.5884,14.6067,179000.0
2007-10-26 14:25:00,15.94,15.94,15.91,15.92,209000.0,14.6067,14.6067,14.5793,14.5884,209000.0
2007-10-26 14:30:00,15.91,15.94,15.88,15.88,206000.0,14.5793,14.6067,14.5518,14.5518,206000.0
2007-10-26 14:35:00,15.9,15.92,15.87,15.88,169000.0,14.5701,14.5884,14.5426,14.5518,169000.0
2007-10-26 14:40:00,15.87,15.88,15.75,15.77,332000.0,14.5426,14.5518,14.4326,14.451,332000.0
2007-10-26 14:45:00,15.76,15.87,15.76,15.84,392000.0,14.4418,14.5426,14.4418,14.5151,392000.0
2007-10-26 14:50:00,15.85,15.93,15.83,15.9,343000.0,14.5243,14.5976,14.5059,14.5701,343000.0
2007-10-26 14:55:00,15.91,15.92,15.85,15.86,287000.0,14.5793,14.5884,14.5243,14.5334,287000.0
2007-10-26 15:00:00,15.87,15.9,15.78,15.79,241000.0,14.5426,14.5701,14.4601,14.4693,241000.0
2007-10-26 15:05:00,15.8,15.81,15.77,15.78,222000.0,14.4785,14.4876,14.451,14.4601,222000.0
2007-10-26 15:10:00,15.78,15.88,15.78,15.81,324000.0,14.4601,14.5518,14.4601,14.4876,324000.0
2007-10-26 15:15:00,15.81,15.82,15.77,15.78,270000.0,14.4876,14.4968,14.451,14.4601,270000.0
2007-10-26 15:20:00,15.79,15.82,15.71,15.72,381000.0,14.4693,14.4968,14.396,14.4052,381000.0
2007-10-26 15:25:00,15.72,15.76,15.71,15.72,296000.0,14.4052,14.4418,14.396,14.4052,296000.0
2007-10-26 15:30:00,15.72,15.75,15.66,15.7,432000.0,14.4052,14.4326,14.3502,14.3868,432000.0
2007-10-26 15:35:00,15.7,15.74,15.67,15.73,507000.0,14.3868,14.4235,14.3593,14.4143,507000.0
2007-10-26 15:40:00,15.74,15.8,15.68,15.71,443000.0,14.4235,14.4785,14.3685,14.396,443000.0
2007-10-26 15:45:00,15.71,15.72,15.65,15.68,384000.0,14.396,14.4052,14.341,14.3685,384000.0
2007-10-26 15:50:00,15.68,15.74,15.67,15.68,427000.0,14.3685,14.4235,14.3593,14.3685,427000.0
2007-10-26 15:55:00,15.68,15.72,15.68,15.71,344000.0,14.3685,14.4052,14.3685,14.396,344000.0
2007-10-29 09:30:00,15.91,15.91,15.77,15.9,684000.0,14.5793,14.5793,14.451,14.5701,684000.0
2007-10-29 09:35:00,15.9,15.95,15.86,15.91,306000.0,14.5701,14.6159,14.5334,14.5793,306000.0
2007-10-29 09:40:00,15.91,16.08,15.9,16.07,603000.0,14.5793,14.735,14.5701,14.7259,603000.0
2007-10-29 09:45:00,16.04,16.16,15.94,16.0,843000.0,14.6984,14.8083,14.6067,14.6617,843000.0
2007-10-29 09:50:00,16.0,16.04,15.96,16.02,368000.0,14.6617,14.6984,14.6251,14.6801,368000.0
2007-10-29 09:55:00,16.02,16.02,15.86,15.88,443000.0,14.6801,14.6801,14.5334,14.5518,443000.0
2007-10-29 10:00:00,15.89,15.9,15.77,15.83,478000.0,14.5609,14.5701,14.451,14.5059,478000.0
2007-10-29 10:05:00,15.81,15.9,15.81,15.9,159000.0,14.4876,14.5701,14.4876,14.5701,159000.0
2007-10-29 10:10:00,15.89,15.9,15.87,15.9,155000.0,14.5609,14.5701,14.5426,14.5701,155000.0
2007-10-29 10:15:00,15.9,15.9,15.86,15.87,387000.0,14.5701,14.5701,14.5334,14.5426,387000.0
2007-10-29 10:20:00,15.87,15.93,15.86,15.89,489000.0,14.5426,14.5976,14.5334,14.5609,489000.0
2007-10-29 10:25:00,15.9,15.9,15.87,15.88,101000.0,14.5701,14.5701,14.5426,14.5518,101000.0
2007-10-29 10:30:00,15.87,15.87,15.83,15.85,146000.0,14.5426,14.5426,14.5059,14.5243,146000.0
2007-10-29 10:35:00,15.85,15.86,15.8,15.8,236000.0,14.5243,14.5334,14.4785,14.4785,236000.0
2007-10-29 10:40:00,15.81,15.85,15.76,15.83,506000.0,14.4876,14.5243,14.4418,14.5059,506000.0
2007-10-29 10:45:00,15.85,15.85,15.82,15.85,118000.0,14.5243,14.5243,14.4968,14.5243,118000.0
2007-10-29 10:50:00,15.83,15.83,15.74,15.75,279000.0,14.5059,14.5059,14.4235,14.4326,279000.0
2007-10-29 10:55:00,15.74,15.76,15.7,15.71,337000.0,14.4235,14.4418,14.3868,14.396,337000.0
2007-10-29 11:00:00,15.72,15.73,15.69,15.73,126000.0,14.4052,14.4143,14.3777,14.4143,126000.0
2007-10-29 11:05:00,15.73,15.77,15.73,15.77,116000.0,14.4143,14.451,14.4143,14.451,116000.0
2007-10-29 11:10:00,15.76,15.81,15.76,15.79,143000.0,14.4418,14.4876,14.4418,14.4693,143000.0
2007-10-29 11:15:00,15.8,15.85,15.79,15.85,309000.0,14.4785,14.5243,14.4693,14.5243,309000.0
2007-10-29 11:20:00,15.84,15.93,15.84,15.89,393000.0,14.5151,14.5976,14.5151,14.5609,393000.0
2007-10-29 11:25:00,15.89,15.89,15.83,15.84,122000.0,14.5609,14.5609,14.5059,14.5151,122000.0
2007-10-29 11:30:00,15.84,15.87,15.83,15.84,67000.0,14.5151,14.5426,14.5059,14.5151,67000.0
2007-10-29 11:35:00,15.85,15.85,15.79,15.79,100000.0,14.5243,14.5243,14.4693,14.4693,100000.0
2007-10-29 11:40:00,15.79,15.8,15.7,15.79,214000.0,14.4693,14.4785,14.3868,14.4693,214000.0
2007-10-29 11:45:00,15.78,15.79,15.76,15.77,116000.0,14.4601,14.4693,14.4418,14.451,116000.0
2007-10-29 11:50:00,15.77,15.77,15.75,15.75,86000.0,14.451,14.451,14.4326,14.4326,86000.0
2007-10-29 11:55:00,15.76,15.76,15.72,15.74,124000.0,14.4418,14.4418,14.4052,14.4235,124000.0
2007-10-29 12:00:00,15.74,15.74,15.72,15.73,101000.0,14.4235,14.4235,14.4052,14.4143,101000.0
2007-10-29 12:05:00,15.74,15.75,15.73,15.73,126000.0,14.4235,14.4326,14.4143,14.4143,126000.0
2007-10-29 12:10:00,15.73,15.73,15.71,15.72,128000.0,14.4143,14.4143,14.396,14.4052,128000.0
2007-10-29 12:15:00,15.71,15.76,15.71,15.76,107000.0,14.396,14.4418,14.396,14.4418,107000.0
2007-10-29 12:20:00,15.76,15.8,15.73,15.78,239000.0,14.4418,14.4785,14.4143,14.4601,239000.0
2007-10-29 12:25:00,15.78,15.79,15.76,15.78,66000.0,14.4601,14.4693,14.4418,14.4601,66000.0
2007-10-29 12:30:00,15.78,15.78,15.77,15.77,39000.0,14.4601,14.4601,14.451,14.451,39000.0
2007-10-29 12:35:00,15.77,15.77,15.75,15.76,85000.0,14.451,14.451,14.4326,14.4418,85000.0
2007-10-29 12:40:00,15.76,15.78,15.76,15.78,60000.0,14.4418,14.4601,14.4418,14.4601,60000.0
2007-10-29 12:45:00,15.77,15.83,15.77,15.82,105000.0,14.451,14.5059,14.451,14.4968,105000.0
2007-10-29 12:50:00,15.82,15.83,15.8,15.8,84000.0,14.4968,14.5059,14.4785,14.4785,84000.0
2007-10-29 12:55:00,15.81,15.81,15.79,15.79,62000.0,14.4876,14.4876,14.4693,14.4693,62000.0
2007-10-29 13:00:00,15.79,15.79,15.78,15.79,45000.0,14.4693,14.4693,14.4601,14.4693,45000.0
2007-10-29 13:05:00,15.79,15.81,15.79,15.81,65000.0,14.4693,14.4876,14.4693,14.4876,65000.0
2007-10-29 13:10:00,15.81,15.83,15.81,15.83,123000.0,14.4876,14.5059,14.4876,14.5059,123000.0
2007-10-29 13:15:00,15.85,15.85,15.81,15.82,91000.0,14.5243,14.5243,14.4876,14.4968,91000.0
2007-10-29 13:20:00,15.82,15.82,15.78,15.78,104000.0,14.4968,14.4968,14.4601,14.4601,104000.0
2007-10-29 13:25:00,15.78,15.79,15.77,15.77,59000.0,14.4601,14.4693,14.451,14.451,59000.0
2007-10-29 13:30:00,15.77,15.8,15.77,15.8,75000.0,14.451,14.4785,14.451,14.4785,75000.0
2007-10-29 13:35:00,15.8,15.84,15.8,15.82,109000.0,14.4785,14.5151,14.4785,14.4968,109000.0
2007-10-29 13:40:00,15.82,15.83,15.82,15.82,62000.0,14.4968,14.5059,14.4968,14.4968,62000.0
2007-10-29 13:45:00,15.83,15.83,15.77,15.79,192000.0,14.5059,14.5059,14.451,14.4693,192000.0
2007-10-29 13:50:00,15.78,15.81,15.78,15.81,50000.0,14.4601,14.4876,14.4601,14.4876,50000.0
2007-10-29 13:55:00,15.81,15.84,15.8,15.83,434000.0,14.4876,14.5151,14.4785,14.5059,434000.0
2007-10-29 14:00:00,15.83,15.86,15.83,15.86,95000.0,14.5059,14.5334,14.5059,14.5334,95000.0
2007-10-29 14:05:00,15.86,15.9,15.85,15.87,195000.0,14.5334,14.5701,14.5243,14.5426,195000.0
2007-10-29 14:10:00,15.87,15.87,15.83,15.84,143000.0,14.5426,14.5426,14.5059,14.5151,143000.0
2007-10-29 14:15:00,15.83,15.85,15.83,15.84,261000.0,14.5059,14.5243,14.5059,14.5151,261000.0
2007-10-29 14:20:00,15.84,15.85,15.84,15.85,138000.0,14.5151,14.5243,14.5151,14.5243,138000.0
2007-10-29 14:25:00,15.85,15.85,15.81,15.82,236000.0,14.5243,14.5243,14.4876,14.4968,236000.0
2007-10-29 14:30:00,15.83,15.83,15.81,15.82,95000.0,14.5059,14.5059,14.4876,14.4968,95000.0
2007-10-29 14:35:00,15.82,15.84,15.81,15.83,113000.0,14.4968,14.5151,14.4876,14.5059,113000.0
2007-10-29 14:40:00,15.83,15.85,15.82,15.83,84000.0,14.5059,14.5243,14.4968,14.5059,84000.0
2007-10-29 14:45:00,15.83,15.84,15.82,15.83,51000.0,14.5059,14.5151,14.4968,14.5059,51000.0
2007-10-29 14:50:00,15.83,15.83,15.81,15.82,67000.0,14.5059,14.5059,14.4876,14.4968,67000.0
2007-10-29 14:55:00,15.82,15.83,15.81,15.81,72000.0,14.4968,14.5059,14.4876,14.4876,72000.0
2007-10-29 15:00:00,15.81,15.83,15.79,15.81,245000.0,14.4876,14.5059,14.4693,14.4876,245000.0
2007-10-29 15:05:00,15.81,15.84,15.8,15.82,137000.0,14.4876,14.5151,14.4785,14.4968,137000.0
2007-10-29 15:10:00,15.82,15.84,15.8,15.82,120000.0,14.4968,14.5151,14.4785,14.4968,120000.0
2007-10-29 15:15:00,15.82,15.84,15.8,15.82,153000.0,14.4968,14.5151,14.4785,14.4968,153000.0
2007-10-29 15:20:00,15.81,15.83,15.81,15.82,101000.0,14.4876,14.5059,14.4876,14.4968,101000.0
2007-10-29 15:25:00,15.81,15.83,15.8,15.82,277000.0,14.4876,14.5059,14.4785,14.4968,277000.0
2007-10-29 15:30:00,15.83,15.83,15.8,15.81,258000.0,14.5059,14.5059,14.4785,14.4876,258000.0
2007-10-29 15:35:00,15.81,15.81,15.77,15.77,218000.0,14.4876,14.4876,14.451,14.451,218000.0
2007-10-29 15:40:00,15.78,15.78,15.75,15.77,333000.0,14.4601,14.4601,14.4326,14.451,333000.0
2007-10-29 15:45:00,15.77,15.78,15.75,15.76,227000.0,14.451,14.4601,14.4326,14.4418,227000.0
2007-10-29 15:50:00,15.75,15.76,15.75,15.76,242000.0,14.4326,14.4418,14.4326,14.4418,242000.0
2007-10-29 15:55:00,15.76,15.77,15.72,15.75,475000.0,14.4418,14.451,14.4052,14.4326,475000.0
2007-10-30 09:30:00,15.81,15.83,15.77,15.79,405000.0,14.4876,14.5059,14.451,14.4693,405000.0
2007-10-30 09:35:00,15.79,15.79,15.67,15.69,410000.0,14.4693,14.4693,14.3593,14.3777,410000.0
2007-10-30 09:40:00,15.71,15.75,15.67,15.69,328000.0,14.396,14.4326,14.3593,14.3777,328000.0
2007-10-30 09:45:00,15.68,15.7,15.67,15.69,227000.0,14.3685,14.3868,14.3593,14.3777,227000.0
2007-10-30 09:50:00,15.69,15.69,15.66,15.66,359000.0,14.3777,14.3777,14.3502,14.3502,359000.0
2007-10-30 09:55:00,15.66,15.67,15.56,15.58,621000.0,14.3502,14.3593,14.2585,14.2769,621000.0
2007-10-30 10:00:00,15.58,15.63,15.46,15.57,798000.0,14.2769,14.3227,14.1669,14.2677,798000.0
2007-10-30 10:05:00,15.57,15.57,15.45,15.5,426000.0,14.2677,14.2677,14.1577,14.2036,426000.0
2007-10-30 10:10:00,15.51,15.53,15.48,15.53,352000.0,14.2127,14.231,14.1852,14.231,352000.0
2007-10-30 10:15:00,15.53,15.57,15.49,15.5,324000.0,14.231,14.2677,14.1944,14.2036,324000.0
2007-10-30 10:20:00,15.5,15.55,15.49,15.52,332000.0,14.2036,14.2494,14.1944,14.2219,332000.0
2007-10-30 10:25:00,15.52,15.55,15.5,15.52,399000.0,14.2219,14.2494,14.2036,14.2219,399000.0
2007-10-30 10:30:00,15.51,15.56,15.51,15.55,159000.0,14.2127,14.2585,14.2127,14.2494,159000.0
2007-10-30 10:35:00,15.54,15.62,15.54,15.6,279000.0,14.2402,14.3135,14.2402,14.2952,279000.0
2007-10-30 10:40:00,15.59,15.62,15.56,15.61,135000.0,14.286,14.3135,14.2585,14.3044,135000.0
2007-10-30 10:45:00,15.61,15.63,15.6,15.61,215000.0,14.3044,14.3227,14.2952,14.3044,215000.0
2007-10-30 10:50:00,15.61,15.69,15.61,15.69,167000.0,14.3044,14.3777,14.3044,14.3777,167000.0
2007-10-30 10:55:00,15.69,15.73,15.69,15.72,206000.0,14.3777,14.4143,14.3777,14.4052,206000.0
2007-10-30 11:00:00,15.71,15.72,15.64,15.67,193000.0,14.396,14.4052,14.3318,14.3593,193000.0
2007-10-30 11:05:00,15.67,15.68,15.65,15.66,111000.0,14.3593,14.3685,14.341,14.3502,111000.0
2007-10-30 11:10:00,15.66,15.69,15.66,15.68,124000.0,14.3502,14.3777,14.3502,14.3685,124000.0
2007-10-30 11:15:00,15.68,15.69,15.61,15.67,341000.0,14.3685,14.3777,14.3044,14.3593,341000.0
2007-10-30 11:20:00,15.67,15.68,15.66,15.66,179000.0,14.3593,14.3685,14.3502,14.3502,179000.0
2007-10-30 11:25:00,15.66,15.67,15.65,15.66,124000.0,14.3502,14.3593,14.341,14.3502,124000.0
2007-10-30 11:30:00,15.66,15.66,15.6,15.63,343000.0,14.3502,14.3502,14.2952,14.3227,343000.0
2007-10-30 11:35:00,15.63,15.65,15.6,15.61,171000.0,14.3227,14.341,14.2952,14.3044,171000.0
2007-10-30 11:40:00,15.61,15.62,15.58,15.6,262000.0,14.3044,14.3135,14.2769,14.2952,262000.0
2007-10-30 11:45:00,15.6,15.6,15.58,15.59,187000.0,14.2952,14.2952,14.2769,14.286,187000.0
2007-10-30 11:50:00,15.59,15.59,15.53,15.53,219000.0,14.286,14.286,14.231,14.231,219000.0
2007-10-30 11:55:00,15.53,15.53,15.52,15.52,170000.0,14.231,14.231,14.2219,14.2219,170000.0
2007-10-30 12:00:00,15.52,15.55,15.51,15.53,318000.0,14.2219,14.2494,14.2127,14.231,318000.0
2007-10-30 12:05:00,15.53,15.53,15.5,15.51,190000.0,14.231,14.231,14.2036,14.2127,190000.0
2007-10-30 12:10:00,15.51,15.51,15.5,15.5,253000.0,14.2127,14.2127,14.2036,14.2036,253000.0
2007-10-30 12:15:00,15.51,15.51,15.49,15.51,236000.0,14.2127,14.2127,14.1944,14.2127,236000.0
2007-10-30 12:20:00,15.51,15.51,15.49,15.51,277000.0,14.2127,14.2127,14.1944,14.2127,277000.0
2007-10-30 12:25:00,15.51,15.51,15.5,15.5,101000.0,14.2127,14.2127,14.2036,14.2036,101000.0
2007-10-30 12:30:00,15.5,15.51,15.5,15.5,138000.0,14.2036,14.2127,14.2036,14.2036,138000.0
2007-10-30 12:35:00,15.5,15.53,15.5,15.5,204000.0,14.2036,14.231,14.2036,14.2036,204000.0
2007-10-30 12:40:00,15.51,15.53,15.49,15.53,216000.0,14.2127,14.231,14.1944,14.231,216000.0
2007-10-30 12:45:00,15.53,15.53,15.52,15.52,103000.0,14.231,14.231,14.2219,14.2219,103000.0
2007-10-30 12:50:00,15.52,15.55,15.51,15.54,178000.0,14.2219,14.2494,14.2127,14.2402,178000.0
2007-10-30 12:55:00,15.54,15.57,15.51,15.53,306000.0,14.2402,14.2677,14.2127,14.231,306000.0
2007-10-30 13:00:00,15.53,15.55,15.53,15.55,164000.0,14.231,14.2494,14.231,14.2494,164000.0
2007-10-30 13:05:00,15.55,15.56,15.51,15.55,139000.0,14.2494,14.2585,14.2127,14.2494,139000.0
2007-10-30 13:10:00,15.55,15.57,15.53,15.54,155000.0,14.2494,14.2677,14.231,14.2402,155000.0
2007-10-30 13:15:00,15.55,15.58,15.53,15.54,261000.0,14.2494,14.2769,14.231,14.2402,261000.0
2007-10-30 13:20:00,15.54,15.54,15.52,15.52,100000.0,14.2402,14.2402,14.2219,14.2219,100000.0
2007-10-30 13:25:00,15.52,15.56,15.52,15.55,157000.0,14.2219,14.2585,14.2219,14.2494,157000.0
2007-10-30 13:30:00,15.55,15.56,15.51,15.51,371000.0,14.2494,14.2585,14.2127,14.2127,371000.0
2007-10-30 13:35:00,15.51,15.54,15.5,15.53,259000.0,14.2127,14.2402,14.2036,14.231,259000.0
2007-10-30 13:40:00,15.54,15.55,15.53,15.54,412000.0,14.2402,14.2494,14.231,14.2402,412000.0
2007-10-30 13:45:00,15.55,15.58,15.52,15.56,573000.0,14.2494,14.2769,14.2219,14.2585,573000.0
2007-10-30 13:50:00,15.56,15.59,15.56,15.57,203000.0,14.2585,14.286,14.2585,14.2677,203000.0
2007-10-30 13:55:00,15.57,15.6,15.55,15.59,469000.0,14.2677,14.2952,14.2494,14.286,469000.0
2007-10-30 14:00:00,15.59,15.6,15.56,15.58,571000.0,14.286,14.2952,14.2585,14.2769,571000.0
2007-10-30 14:05:00,15.58,15.59,15.56,15.57,628000.0,14.2769,14.286,14.2585,14.2677,628000.0
2007-10-30 14:10:00,15.57,15.57,15.54,15.55,359000.0,14.2677,14.2677,14.2402,14.2494,359000.0
2007-10-30 14:15:00,15.56,15.56,15.53,15.55,346000.0,14.2585,14.2585,14.231,14.2494,346000.0
2007-10-30 14:20:00,15.55,15.57,15.54,15.55,569000.0,14.2494,14.2677,14.2402,14.2494,569000.0
2007-10-30 14:25:00,15.55,15.58,15.54,15.57,553000.0,14.2494,14.2769,14.2402,14.2677,553000.0
2007-10-30 14:30:00,15.57,15.57,15.54,15.55,328000.0,14.2677,14.2677,14.2402,14.2494,328000.0
2007-10-30 14:35:00,15.55,15.57,15.54,15.56,468000.0,14.2494,14.2677,14.2402,14.2585,468000.0
2007-10-30 14:40:00,15.56,15.56,15.52,15.53,212000.0,14.2585,14.2585,14.2219,14.231,212000.0
2007-10-30 14:45:00,15.53,15.53,15.49,15.5,525000.0,14.231,14.231,14.1944,14.2036,525000.0
2007-10-30 14:50:00,15.5,15.5,15.45,15.46,942000.0,14.2036,14.2036,14.1577,14.1669,942000.0
2007-10-30 14:55:00,15.46,15.49,15.44,15.48,440000.0,14.1669,14.1944,14.1486,14.1852,440000.0
2007-10-30 15:00:00,15.48,15.49,15.46,15.46,506000.0,14.1852,14.1944,14.1669,14.1669,506000.0
2007-10-30 15:05:00,15.46,15.46,15.37,15.37,664000.0,14.1669,14.1669,14.0844,14.0844,664000.0
2007-10-30 15:10:00,15.39,15.47,15.38,15.42,484000.0,14.1028,14.1761,14.0936,14.1302,484000.0
2007-10-30 15:15:00,15.42,15.52,15.42,15.48,631000.0,14.1302,14.2219,14.1302,14.1852,631000.0
2007-10-30 15:20:00,15.49,15.49,15.44,15.46,354000.0,14.1944,14.1944,14.1486,14.1669,354000.0
2007-10-30 15:25:00,15.46,15.47,15.4,15.4,480000.0,14.1669,14.1761,14.1119,14.1119,480000.0
2007-10-30 15:30:00,15.4,15.45,15.4,15.44,525000.0,14.1119,14.1577,14.1119,14.1486,525000.0
2007-10-30 15:35:00,15.44,15.45,15.44,15.44,737000.0,14.1486,14.1577,14.1486,14.1486,737000.0
2007-10-30 15:40:00,15.45,15.46,15.43,15.46,994000.0,14.1577,14.1669,14.1394,14.1669,994000.0
2007-10-30 15:45:00,15.45,15.56,15.45,15.56,1423000.0,14.1577,14.2585,14.1577,14.2585,1423000.0
2007-10-30 15:50:00,15.56,15.59,15.54,15.55,1124000.0,14.2585,14.286,14.2402,14.2494,1124000.0
2007-10-30 15:55:00,15.55,15.72,15.54,15.7,1702000.0,14.2494,14.4052,14.2402,14.3868,1702000.0
2007-10-31 09:30:00,17.75,17.94,17.66,17.72,7778000.0,16.2654,16.4395,16.1829,16.2379,7778000.0
2007-10-31 09:35:00,17.71,17.77,17.43,17.52,9587000.0,16.2287,16.2837,15.9721,16.0546,9587000.0
2007-10-31 09:40:00,17.52,17.7,17.41,17.63,5796000.0,16.0546,16.2195,15.9538,16.1554,5796000.0
2007-10-31 09:45:00,17.63,17.8,17.61,17.72,4108000.0,16.1554,16.3112,16.1371,16.2379,4108000.0
2007-10-31 09:50:00,17.71,17.72,17.45,17.51,3413000.0,16.2287,16.2379,15.9905,16.0454,3413000.0
2007-10-31 09:55:00,17.51,17.65,17.43,17.6,2882000.0,16.0454,16.1737,15.9721,16.1279,2882000.0
2007-10-31 10:00:00,17.6,17.7,17.58,17.68,2283000.0,16.1279,16.2195,16.1096,16.2012,2283000.0
2007-10-31 10:05:00,17.68,17.9,17.65,17.83,4635000.0,16.2012,16.4028,16.1737,16.3387,4635000.0
2007-10-31 10:10:00,17.82,17.86,17.66,17.77,2668000.0,16.3295,16.3662,16.1829,16.2837,2668000.0
2007-10-31 10:15:00,17.77,17.84,17.74,17.8,1098000.0,16.2837,16.3478,16.2562,16.3112,1098000.0
2007-10-31 10:20:00,17.8,17.93,17.73,17.76,4221000.0,16.3112,16.4303,16.247,16.2745,4221000.0
2007-10-31 10:25:00,17.76,17.84,17.67,17.73,2562000.0,16.2745,16.3478,16.192,16.247,2562000.0
2007-10-31 10:30:00,17.73,17.81,17.72,17.8,1175000.0,16.247,16.3203,16.2379,16.3112,1175000.0
2007-10-31 10:35:00,17.81,17.89,17.8,17.88,2004000.0,16.3203,16.3936,16.3112,16.3845,2004000.0
2007-10-31 10:40:00,17.88,17.88,17.8,17.83,1190000.0,16.3845,16.3845,16.3112,16.3387,1190000.0
2007-10-31 10:45:00,17.83,17.87,17.77,17.85,1101000.0,16.3387,16.3753,16.2837,16.357,1101000.0
2007-10-31 10:50:00,17.85,17.87,17.77,17.86,1540000.0,16.357,16.3753,16.2837,16.3662,1540000.0
2007-10-31 10:55:00,17.86,17.99,17.86,17.91,2914000.0,16.3662,16.4853,16.3662,16.412,2914000.0
2007-10-31 11:00:00,17.92,17.97,17.85,17.96,1562000.0,16.4211,16.467,16.357,16.4578,1562000.0
2007-10-31 11:05:00,17.98,18.0,17.9,18.0,1941000.0,16.4761,16.4944,16.4028,16.4944,1941000.0
2007-10-31 11:10:00,18.0,18.1,17.96,18.03,2524000.0,16.4944,16.5861,16.4578,16.5219,2524000.0
2007-10-31 11:15:00,18.04,18.17,17.98,18.15,2323000.0,16.5311,16.6502,16.4761,16.6319,2323000.0
2007-10-31 11:20:00,18.15,18.43,18.14,18.34,4119000.0,16.6319,16.8885,16.6227,16.806,4119000.0
2007-10-31 11:25:00,18.34,18.44,18.3,18.4,3367000.0,16.806,16.8976,16.7694,16.861,3367000.0
2007-10-31 11:30:00,18.38,18.54,18.37,18.53,3215000.0,16.8427,16.9893,16.8335,16.9801,3215000.0
2007-10-31 11:35:00,18.54,18.55,18.34,18.35,3505000.0,16.9893,16.9984,16.806,16.8152,3505000.0
2007-10-31 11:40:00,18.35,18.44,18.31,18.39,2430000.0,16.8152,16.8976,16.7785,16.8518,2430000.0
2007-10-31 11:45:00,18.39,18.42,18.34,18.4,1353000.0,16.8518,16.8793,16.806,16.861,1353000.0
2007-10-31 11:50:00,18.4,18.41,18.32,18.38,1138000.0,16.861,16.8702,16.7877,16.8427,1138000.0
2007-10-31 11:55:00,18.37,18.45,18.37,18.42,940000.0,16.8335,16.9068,16.8335,16.8793,940000.0
2007-10-31 12:00:00,18.42,18.54,18.41,18.51,2502000.0,16.8793,16.9893,16.8702,16.9618,2502000.0
2007-10-31 12:05:00,18.51,18.52,18.45,18.49,1385000.0,16.9618,16.971,16.9068,16.9435,1385000.0
2007-10-31 12:10:00,18.49,18.55,18.45,18.54,1723000.0,16.9435,16.9984,16.9068,16.9893,1723000.0
2007-10-31 12:15:00,18.54,18.62,18.52,18.54,2522000.0,16.9893,17.0626,16.971,16.9893,2522000.0
2007-10-31 12:20:00,18.54,18.55,18.46,18.47,1922000.0,16.9893,16.9984,16.916,16.9251,1922000.0
2007-10-31 12:25:00,18.47,18.5,18.43,18.45,1150000.0,16.9251,16.9526,16.8885,16.9068,1150000.0
2007-10-31 12:30:00,18.45,18.48,18.43,18.46,543000.0,16.9068,16.9343,16.8885,16.916,543000.0
2007-10-31 12:35:00,18.47,18.47,18.37,18.43,1307000.0,16.9251,16.9251,16.8335,16.8885,1307000.0
2007-10-31 12:40:00,18.43,18.5,18.41,18.49,727000.0,16.8885,16.9526,16.8702,16.9435,727000.0
2007-10-31 12:45:00,18.49,18.54,18.44,18.49,863000.0,16.9435,16.9893,16.8976,16.9435,863000.0
2007-10-31 12:50:00,18.48,18.5,18.41,18.48,508000.0,16.9343,16.9526,16.8702,16.9343,508000.0
2007-10-31 12:55:00,18.48,18.51,18.46,18.49,392000.0,16.9343,16.9618,16.916,16.9435,392000.0
2007-10-31 13:00:00,18.49,18.49,18.44,18.48,445000.0,16.9435,16.9435,16.8976,16.9343,445000.0
2007-10-31 13:05:00,18.48,18.51,18.47,18.5,576000.0,16.9343,16.9618,16.9251,16.9526,576000.0
2007-10-31 13:10:00,18.5,18.5,18.44,18.5,627000.0,16.9526,16.9526,16.8976,16.9526,627000.0
2007-10-31 13:15:00,18.5,18.51,18.49,18.5,541000.0,16.9526,16.9618,16.9435,16.9526,541000.0
2007-10-31 13:20:00,18.5,18.53,18.48,18.5,650000.0,16.9526,16.9801,16.9343,16.9526,650000.0
2007-10-31 13:25:00,18.5,18.52,18.48,18.51,441000.0,16.9526,16.971,16.9343,16.9618,441000.0
2007-10-31 13:30:00,18.5,18.5,18.49,18.5,307000.0,16.9526,16.9526,16.9435,16.9526,307000.0
2007-10-31 13:35:00,18.5,18.6,18.49,18.56,924000.0,16.9526,17.0443,16.9435,17.0076,924000.0
2007-10-31 13:40:00,18.56,18.58,18.51,18.52,780000.0,17.0076,17.0259,16.9618,16.971,780000.0
2007-10-31 13:45:00,18.51,18.51,18.46,18.48,775000.0,16.9618,16.9618,16.916,16.9343,775000.0
2007-10-31 13:50:00,18.48,18.49,18.44,18.46,693000.0,16.9343,16.9435,16.8976,16.916,693000.0
2007-10-31 13:55:00,18.46,18.5,18.45,18.49,1883000.0,16.916,16.9526,16.9068,16.9435,1883000.0
2007-10-31 14:00:00,18.49,18.5,18.34,18.36,1538000.0,16.9435,16.9526,16.806,16.8243,1538000.0
2007-10-31 14:05:00,18.36,18.4,18.28,18.38,1669000.0,16.8243,16.861,16.751,16.8427,1669000.0
2007-10-31 14:10:00,18.37,18.44,18.3,18.41,745000.0,16.8335,16.8976,16.7694,16.8702,745000.0
2007-10-31 14:15:00,18.39,18.59,18.2,18.35,3272000.0,16.8518,17.0351,16.6777,16.8152,3272000.0
2007-10-31 14:20:00,18.34,18.42,18.2,18.28,2051000.0,16.806,16.8793,16.6777,16.751,2051000.0
2007-10-31 14:25:00,18.28,18.45,18.24,18.4,2108000.0,16.751,16.9068,16.7144,16.861,2108000.0
2007-10-31 14:30:00,18.41,18.77,18.4,18.68,3691000.0,16.8702,17.2,16.861,17.1176,3691000.0
2007-10-31 14:35:00,18.68,18.72,18.54,18.64,2127000.0,17.1176,17.1542,16.9893,17.0809,2127000.0
2007-10-31 14:40:00,18.67,18.99,18.65,18.97,4273000.0,17.1084,17.4016,17.0901,17.3833,4273000.0
2007-10-31 14:45:00,18.98,19.0,18.87,18.92,3172000.0,17.3925,17.4108,17.2917,17.3375,3172000.0
2007-10-31 14:50:00,18.93,19.34,18.9,19.27,4472000.0,17.3467,17.7224,17.3192,17.6582,4472000.0
2007-10-31 14:55:00,19.3,19.3,18.92,19.0,2685000.0,17.6857,17.6857,17.3375,17.4108,2685000.0
2007-10-31 15:00:00,19.0,19.18,18.87,19.11,4050000.0,17.4108,17.5757,17.2917,17.5116,4050000.0
2007-10-31 15:05:00,19.11,19.48,19.07,19.45,5038000.0,17.5116,17.8507,17.475,17.8232,5038000.0
2007-10-31 15:10:00,19.44,19.47,19.01,19.04,5442000.0,17.814,17.8415,17.42,17.4475,5442000.0
2007-10-31 15:15:00,19.04,19.11,18.9,19.0,3647000.0,17.4475,17.5116,17.3192,17.4108,3647000.0
2007-10-31 15:20:00,19.0,19.04,18.81,18.89,2636000.0,17.4108,17.4475,17.2367,17.31,2636000.0
2007-10-31 15:25:00,18.89,18.92,18.7,18.86,4208000.0,17.31,17.3375,17.1359,17.2825,4208000.0
2007-10-31 15:30:00,18.86,19.02,18.78,19.0,2159000.0,17.2825,17.4291,17.2092,17.4108,2159000.0
2007-10-31 15:35:00,19.0,19.03,18.81,18.88,1647000.0,17.4108,17.4383,17.2367,17.3008,1647000.0
2007-10-31 15:40:00,18.88,19.2,18.88,19.05,3130000.0,17.3008,17.5941,17.3008,17.4566,3130000.0
2007-10-31 15:45:00,19.04,19.1,18.95,19.0,2472000.0,17.4475,17.5024,17.365,17.4108,2472000.0
2007-10-31 15:50:00,19.01,19.1,19.0,19.08,3179000.0,17.42,17.5024,17.4108,17.4841,3179000.0
2007-10-31 15:55:00,19.08,19.09,18.94,18.99,3697000.0,17.4841,17.4933,17.3558,17.4016,3697000.0
2007-11-01 09:30:00,18.61,18.83,18.55,18.69,3055000.0,17.0534,17.255,16.9984,17.1267,3055000.0
2007-11-01 09:35:00,18.7,18.81,18.54,18.7,2520000.0,17.1359,17.2367,16.9893,17.1359,2520000.0
2007-11-01 09:40:00,18.66,18.93,18.65,18.93,2485000.0,17.0992,17.3467,17.0901,17.3467,2485000.0
2007-11-01 09:45:00,18.92,19.1,18.83,19.03,2612000.0,17.3375,17.5024,17.255,17.4383,2612000.0
2007-11-01 09:50:00,19.03,19.03,18.7,18.8,1916000.0,17.4383,17.4383,17.1359,17.2275,1916000.0
2007-11-01 09:55:00,18.84,18.9,18.7,18.73,1441000.0,17.2642,17.3192,17.1359,17.1634,1441000.0
2007-11-01 10:00:00,18.73,18.74,18.57,18.63,2032000.0,17.1634,17.1726,17.0168,17.0718,2032000.0
2007-11-01 10:05:00,18.65,18.76,18.58,18.73,1487000.0,17.0901,17.1909,17.0259,17.1634,1487000.0
2007-11-01 10:10:00,18.73,18.86,18.65,18.81,1405000.0,17.1634,17.2825,17.0901,17.2367,1405000.0
2007-11-01 10:15:00,18.83,18.92,18.74,18.87,1200000.0,17.255,17.3375,17.1726,17.2917,1200000.0
2007-11-01 10:20:00,18.88,19.24,18.86,19.16,2788000.0,17.3008,17.6307,17.2825,17.5574,2788000.0
2007-11-01 10:25:00,19.16,19.2,19.01,19.11,1611000.0,17.5574,17.5941,17.42,17.5116,1611000.0
2007-11-01 10:30:00,19.1,19.13,18.93,18.96,1218000.0,17.5024,17.5299,17.3467,17.3742,1218000.0
2007-11-01 10:35:00,18.96,19.15,18.95,19.15,1184000.0,17.3742,17.5483,17.365,17.5483,1184000.0
2007-11-01 10:40:00,19.15,19.37,19.13,19.35,2288000.0,17.5483,17.7499,17.5299,17.7315,2288000.0
2007-11-01 10:45:00,19.37,19.41,19.26,19.32,1926000.0,17.7499,17.7865,17.6491,17.704,1926000.0
2007-11-01 10:50:00,19.31,19.44,19.27,19.4,1788000.0,17.6949,17.814,17.6582,17.7773,1788000.0
2007-11-01 10:55:00,19.4,19.68,19.39,19.61,1992000.0,17.7773,18.0339,17.7682,17.9698,1992000.0
2007-11-01 11:00:00,19.61,19.72,19.57,19.6,2472000.0,17.9698,18.0706,17.9331,17.9606,2472000.0
2007-11-01 11:05:00,19.61,19.86,19.6,19.68,3234000.0,17.9698,18.1989,17.9606,18.0339,3234000.0
2007-11-01 11:10:00,19.68,19.73,19.59,19.64,2376000.0,18.0339,18.0797,17.9515,17.9973,2376000.0
2007-11-01 11:15:00,19.64,19.7,19.57,19.64,1231000.0,17.9973,18.0523,17.9331,17.9973,1231000.0
2007-11-01 11:20:00,19.63,19.64,19.58,19.63,805000.0,17.9881,17.9973,17.9423,17.9881,805000.0
2007-11-01 11:25:00,19.62,19.63,19.51,19.6,1079000.0,17.9789,17.9881,17.8781,17.9606,1079000.0
2007-11-01 11:30:00,19.59,19.6,19.34,19.37,1570000.0,17.9515,17.9606,17.7224,17.7499,1570000.0
2007-11-01 11:35:00,19.36,19.44,19.27,19.27,1520000.0,17.7407,17.814,17.6582,17.6582,1520000.0
2007-11-01 11:40:00,19.27,19.38,19.17,19.34,1757000.0,17.6582,17.759,17.5666,17.7224,1757000.0
2007-11-01 11:45:00,19.36,19.42,19.32,19.4,706000.0,17.7407,17.7957,17.704,17.7773,706000.0
2007-11-01 11:50:00,19.4,19.42,19.26,19.33,912000.0,17.7773,17.7957,17.6491,17.7132,912000.0
2007-11-01 11:55:00,19.35,19.35,19.18,19.26,695000.0,17.7315,17.7315,17.5757,17.6491,695000.0
2007-11-01 12:00:00,19.28,19.39,19.26,19.39,673000.0,17.6674,17.7682,17.6491,17.7682,673000.0
2007-11-01 12:05:00,19.39,19.58,19.38,19.49,1626000.0,17.7682,17.9423,17.759,17.8598,1626000.0
2007-11-01 12:10:00,19.49,19.54,19.45,19.47,586000.0,17.8598,17.9056,17.8232,17.8415,586000.0
2007-11-01 12:15:00,19.46,19.62,19.44,19.6,813000.0,17.8323,17.9789,17.814,17.9606,813000.0
2007-11-01 12:20:00,19.6,19.61,19.53,19.6,830000.0,17.9606,17.9698,17.8965,17.9606,830000.0
2007-11-01 12:25:00,19.6,19.6,19.36,19.38,841000.0,17.9606,17.9606,17.7407,17.759,841000.0
2007-11-01 12:30:00,19.37,19.42,19.33,19.4,502000.0,17.7499,17.7957,17.7132,17.7773,502000.0
2007-11-01 12:35:00,19.4,19.49,19.39,19.48,350000.0,17.7773,17.8598,17.7682,17.8507,350000.0
2007-11-01 12:40:00,19.48,19.49,19.39,19.43,194000.0,17.8507,17.8598,17.7682,17.8048,194000.0
2007-11-01 12:45:00,19.42,19.45,19.3,19.38,471000.0,17.7957,17.8232,17.6857,17.759,471000.0
2007-11-01 12:50:00,19.38,19.43,19.35,19.4,346000.0,17.759,17.8048,17.7315,17.7773,346000.0
2007-11-01 12:55:00,19.4,19.43,19.38,19.41,250000.0,17.7773,17.8048,17.759,17.7865,250000.0
2007-11-01 13:00:00,19.41,19.43,19.35,19.4,287000.0,17.7865,17.8048,17.7315,17.7773,287000.0
2007-11-01 13:05:00,19.41,19.57,19.41,19.56,907000.0,17.7865,17.9331,17.7865,17.924,907000.0
2007-11-01 13:10:00,19.56,19.56,19.46,19.5,598000.0,17.924,17.924,17.8323,17.869,598000.0
2007-11-01 13:15:00,19.49,19.62,19.49,19.6,1140000.0,17.8598,17.9789,17.8598,17.9606,1140000.0
2007-11-01 13:20:00,19.6,19.61,19.49,19.51,938000.0,17.9606,17.9698,17.8598,17.8781,938000.0
2007-11-01 13:25:00,19.51,19.54,19.43,19.45,632000.0,17.8781,17.9056,17.8048,17.8232,632000.0
2007-11-01 13:30:00,19.44,19.46,19.38,19.39,805000.0,17.814,17.8323,17.759,17.7682,805000.0
2007-11-01 13:35:00,19.37,19.45,19.33,19.42,690000.0,17.7499,17.8232,17.7132,17.7957,690000.0
2007-11-01 13:40:00,19.42,19.43,19.27,19.3,685000.0,17.7957,17.8048,17.6582,17.6857,685000.0
2007-11-01 13:45:00,19.29,19.35,19.27,19.35,378000.0,17.6765,17.7315,17.6582,17.7315,378000.0
2007-11-01 13:50:00,19.38,19.39,19.24,19.3,697000.0,17.759,17.7682,17.6307,17.6857,697000.0
2007-11-01 13:55:00,19.3,19.32,19.17,19.18,1078000.0,17.6857,17.704,17.5666,17.5757,1078000.0
2007-11-01 14:00:00,19.19,19.25,19.15,19.18,981000.0,17.5849,17.6399,17.5483,17.5757,981000.0
2007-11-01 14:05:00,19.19,19.4,19.18,19.38,1212000.0,17.5849,17.7773,17.5757,17.759,1212000.0
2007-11-01 14:10:00,19.39,19.59,19.35,19.45,1413000.0,17.7682,17.9515,17.7315,17.8232,1413000.0
2007-11-01 14:15:00,19.43,19.43,19.31,19.35,632000.0,17.8048,17.8048,17.6949,17.7315,632000.0
2007-11-01 14:20:00,19.34,19.38,19.24,19.26,413000.0,17.7224,17.759,17.6307,17.6491,413000.0
2007-11-01 14:25:00,19.27,19.33,19.26,19.3,306000.0,17.6582,17.7132,17.6491,17.6857,306000.0
2007-11-01 14:30:00,19.3,19.37,19.29,19.32,361000.0,17.6857,17.7499,17.6765,17.704,361000.0
2007-11-01 14:35:00,19.32,19.42,19.32,19.34,952000.0,17.704,17.7957,17.704,17.7224,952000.0
2007-11-01 14:40:00,19.33,19.35,19.24,19.3,734000.0,17.7132,17.7315,17.6307,17.6857,734000.0
2007-11-01 14:45:00,19.3,19.38,19.28,19.37,515000.0,17.6857,17.759,17.6674,17.7499,515000.0
2007-11-01 14:50:00,19.37,19.49,19.37,19.47,835000.0,17.7499,17.8598,17.7499,17.8415,835000.0
2007-11-01 14:55:00,19.46,19.47,19.36,19.39,360000.0,17.8323,17.8415,17.7407,17.7682,360000.0
2007-11-01 15:00:00,19.38,19.39,19.33,19.35,478000.0,17.759,17.7682,17.7132,17.7315,478000.0
2007-11-01 15:05:00,19.35,19.35,19.27,19.27,739000.0,17.7315,17.7315,17.6582,17.6582,739000.0
2007-11-01 15:10:00,19.28,19.38,19.19,19.25,1110000.0,17.6674,17.759,17.5849,17.6399,1110000.0
2007-11-01 15:15:00,19.25,19.29,19.12,19.15,1002000.0,17.6399,17.6765,17.5208,17.5483,1002000.0
2007-11-01 15:20:00,19.15,19.24,19.01,19.14,2335000.0,17.5483,17.6307,17.42,17.5391,2335000.0
2007-11-01 15:25:00,19.15,19.18,19.0,19.06,1055000.0,17.5483,17.5757,17.4108,17.4658,1055000.0
2007-11-01 15:30:00,19.06,19.13,19.03,19.06,841000.0,17.4658,17.5299,17.4383,17.4658,841000.0
2007-11-01 15:35:00,19.06,19.12,19.04,19.06,1279000.0,17.4658,17.5208,17.4475,17.4658,1279000.0
2007-11-01 15:40:00,19.06,19.13,19.05,19.11,1126000.0,17.4658,17.5299,17.4566,17.5116,1126000.0
2007-11-01 15:45:00,19.11,19.13,18.95,19.01,1966000.0,17.5116,17.5299,17.365,17.42,1966000.0
2007-11-01 15:50:00,19.02,19.04,18.85,18.95,2175000.0,17.4291,17.4475,17.2734,17.365,2175000.0
2007-11-01 15:55:00,18.94,18.99,18.87,18.9,1714000.0,17.3558,17.4016,17.2917,17.3192,1714000.0
2007-11-02 09:30:00,19.18,19.34,19.05,19.33,900000.0,17.5757,17.7224,17.4566,17.7132,900000.0
2007-11-02 09:35:00,19.33,19.48,19.17,19.48,1620000.0,17.7132,17.8507,17.5666,17.8507,1620000.0
2007-11-02 09:40:00,19.48,19.6,19.43,19.53,2142000.0,17.8507,17.9606,17.8048,17.8965,2142000.0
2007-11-02 09:45:00,19.55,19.55,19.17,19.23,1366000.0,17.9148,17.9148,17.5666,17.6216,1366000.0
2007-11-02 09:50:00,19.23,19.32,19.16,19.2,1166000.0,17.6216,17.704,17.5574,17.5941,1166000.0
2007-11-02 09:55:00,19.18,19.35,19.05,19.24,1329000.0,17.5757,17.7315,17.4566,17.6307,1329000.0
2007-11-02 10:00:00,19.25,19.29,19.05,19.06,809000.0,17.6399,17.6765,17.4566,17.4658,809000.0
2007-11-02 10:05:00,19.08,19.16,19.0,19.14,1206000.0,17.4841,17.5574,17.4108,17.5391,1206000.0
2007-11-02 10:10:00,19.11,19.23,19.07,19.2,815000.0,17.5116,17.6216,17.475,17.5941,815000.0
2007-11-02 10:15:00,19.2,19.23,18.75,18.86,1110000.0,17.5941,17.6216,17.1817,17.2825,1110000.0
2007-11-02 10:20:00,18.89,19.05,18.72,18.95,1143000.0,17.31,17.4566,17.1542,17.365,1143000.0
2007-11-02 10:25:00,18.95,19.03,18.86,19.03,869000.0,17.365,17.4383,17.2825,17.4383,869000.0
2007-11-02 10:30:00,19.03,19.28,19.01,19.27,1065000.0,17.4383,17.6674,17.42,17.6582,1065000.0
2007-11-02 10:35:00,19.26,19.3,19.1,19.2,738000.0,17.6491,17.6857,17.5024,17.5941,738000.0
2007-11-02 10:40:00,19.21,19.21,19.05,19.18,454000.0,17.6032,17.6032,17.4566,17.5757,454000.0
2007-11-02 10:45:00,19.2,19.29,19.14,19.17,566000.0,17.5941,17.6765,17.5391,17.5666,566000.0
2007-11-02 10:50:00,19.18,19.25,19.16,19.24,389000.0,17.5757,17.6399,17.5574,17.6307,389000.0
2007-11-02 10:55:00,19.24,19.45,19.21,19.43,1146000.0,17.6307,17.8232,17.6032,17.8048,1146000.0
2007-11-02 11:00:00,19.43,19.45,19.32,19.33,668000.0,17.8048,17.8232,17.704,17.7132,668000.0
2007-11-02 11:05:00,19.35,19.35,19.23,19.26,459000.0,17.7315,17.7315,17.6216,17.6491,459000.0
2007-11-02 11:10:00,19.27,19.3,19.21,19.3,264000.0,17.6582,17.6857,17.6032,17.6857,264000.0
2007-11-02 11:15:00,19.3,19.34,19.18,19.2,605000.0,17.6857,17.7224,17.5757,17.5941,605000.0
2007-11-02 11:20:00,19.19,19.22,19.07,19.2,532000.0,17.5849,17.6124,17.475,17.5941,532000.0
2007-11-02 11:25:00,19.18,19.21,18.96,19.0,482000.0,17.5757,17.6032,17.3742,17.4108,482000.0
2007-11-02 11:30:00,19.0,19.09,18.95,19.09,497000.0,17.4108,17.4933,17.365,17.4933,497000.0
2007-11-02 11:35:00,19.09,19.13,18.97,19.01,380000.0,17.4933,17.5299,17.3833,17.42,380000.0
2007-11-02 11:40:00,19.02,19.13,18.99,19.11,429000.0,17.4291,17.5299,17.4016,17.5116,429000.0
2007-11-02 11:45:00,19.12,19.14,19.1,19.12,286000.0,17.5208,17.5391,17.5024,17.5208,286000.0
2007-11-02 11:50:00,19.12,19.3,19.09,19.22,514000.0,17.5208,17.6857,17.4933,17.6124,514000.0
2007-11-02 11:55:00,19.2,19.24,19.13,19.23,477000.0,17.5941,17.6307,17.5299,17.6216,477000.0
2007-11-02 12:00:00,19.2,19.22,19.14,19.19,205000.0,17.5941,17.6124,17.5391,17.5849,205000.0
2007-11-02 12:05:00,19.18,19.19,19.11,19.14,269000.0,17.5757,17.5849,17.5116,17.5391,269000.0
2007-11-02 12:10:00,19.16,19.22,19.14,19.22,393000.0,17.5574,17.6124,17.5391,17.6124,393000.0
2007-11-02 12:15:00,19.21,19.25,19.18,19.24,298000.0,17.6032,17.6399,17.5757,17.6307,298000.0
2007-11-02 12:20:00,19.24,19.25,19.17,19.24,340000.0,17.6307,17.6399,17.5666,17.6307,340000.0
2007-11-02 12:25:00,19.24,19.24,19.19,19.23,176000.0,17.6307,17.6307,17.5849,17.6216,176000.0
2007-11-02 12:30:00,19.23,19.34,19.22,19.32,664000.0,17.6216,17.7224,17.6124,17.704,664000.0
2007-11-02 12:35:00,19.32,19.33,19.27,19.31,389000.0,17.704,17.7132,17.6582,17.6949,389000.0
2007-11-02 12:40:00,19.32,19.32,19.29,19.31,490000.0,17.704,17.704,17.6765,17.6949,490000.0
2007-11-02 12:45:00,19.31,19.32,19.22,19.24,486000.0,17.6949,17.704,17.6124,17.6307,486000.0
2007-11-02 12:50:00,19.24,19.28,19.22,19.28,306000.0,17.6307,17.6674,17.6124,17.6674,306000.0
2007-11-02 12:55:00,19.27,19.39,19.26,19.34,581000.0,17.6582,17.7682,17.6491,17.7224,581000.0
2007-11-02 13:00:00,19.36,19.45,19.34,19.36,588000.0,17.7407,17.8232,17.7224,17.7407,588000.0
2007-11-02 13:05:00,19.41,19.41,19.3,19.31,684000.0,17.7865,17.7865,17.6857,17.6949,684000.0
2007-11-02 13:10:00,19.31,19.32,19.25,19.27,262000.0,17.6949,17.704,17.6399,17.6582,262000.0
2007-11-02 13:15:00,19.25,19.35,19.25,19.33,314000.0,17.6399,17.7315,17.6399,17.7132,314000.0
2007-11-02 13:20:00,19.33,19.34,19.25,19.26,262000.0,17.7132,17.7224,17.6399,17.6491,262000.0
2007-11-02 13:25:00,19.26,19.28,19.25,19.27,206000.0,17.6491,17.6674,17.6399,17.6582,206000.0
2007-11-02 13:30:00,19.28,19.32,19.26,19.27,237000.0,17.6674,17.704,17.6491,17.6582,237000.0
2007-11-02 13:35:00,19.28,19.29,19.25,19.27,234000.0,17.6674,17.6765,17.6399,17.6582,234000.0
2007-11-02 13:40:00,19.26,19.27,19.25,19.25,393000.0,17.6491,17.6582,17.6399,17.6399,393000.0
2007-11-02 13:45:00,19.25,19.27,19.25,19.26,233000.0,17.6399,17.6582,17.6399,17.6491,233000.0
2007-11-02 13:50:00,19.26,19.29,19.25,19.28,436000.0,17.6491,17.6765,17.6399,17.6674,436000.0
2007-11-02 13:55:00,19.27,19.27,19.25,19.25,245000.0,17.6582,17.6582,17.6399,17.6399,245000.0
2007-11-02 14:00:00,19.25,19.27,19.2,19.26,760000.0,17.6399,17.6582,17.5941,17.6491,760000.0
2007-11-02 14:05:00,19.26,19.26,19.11,19.11,544000.0,17.6491,17.6491,17.5116,17.5116,544000.0
2007-11-02 14:10:00,19.12,19.16,19.06,19.14,524000.0,17.5208,17.5574,17.4658,17.5391,524000.0
2007-11-02 14:15:00,19.14,19.15,18.97,19.0,570000.0,17.5391,17.5483,17.3833,17.4108,570000.0
2007-11-02 14:20:00,19.0,19.04,18.91,19.0,824000.0,17.4108,17.4475,17.3283,17.4108,824000.0
2007-11-02 14:25:00,19.0,19.1,18.92,18.97,661000.0,17.4108,17.5024,17.3375,17.3833,661000.0
2007-11-02 14:30:00,18.98,19.02,18.8,18.89,883000.0,17.3925,17.4291,17.2275,17.31,883000.0
2007-11-02 14:35:00,18.89,18.89,18.76,18.77,618000.0,17.31,17.31,17.1909,17.2,618000.0
2007-11-02 14:40:00,18.77,18.82,18.76,18.82,700000.0,17.2,17.2459,17.1909,17.2459,700000.0
2007-11-02 14:45:00,18.81,18.87,18.77,18.86,620000.0,17.2367,17.2917,17.2,17.2825,620000.0
2007-11-02 14:50:00,18.86,18.99,18.86,18.89,763000.0,17.2825,17.4016,17.2825,17.31,763000.0
2007-11-02 14:55:00,18.89,18.96,18.85,18.91,542000.0,17.31,17.3742,17.2734,17.3283,542000.0
2007-11-02 15:00:00,18.88,18.98,18.8,18.93,627000.0,17.3008,17.3925,17.2275,17.3467,627000.0
2007-11-02 15:05:00,18.93,18.95,18.8,18.91,423000.0,17.3467,17.365,17.2275,17.3283,423000.0
2007-11-02 15:10:00,18.92,18.94,18.85,18.9,613000.0,17.3375,17.3558,17.2734,17.3192,613000.0
2007-11-02 15:15:00,18.91,18.92,18.83,18.91,479000.0,17.3283,17.3375,17.255,17.3283,479000.0
2007-11-02 15:20:00,18.92,18.94,18.88,18.92,338000.0,17.3375,17.3558,17.3008,17.3375,338000.0
2007-11-02 15:25:00,18.93,19.03,18.91,19.0,547000.0,17.3467,17.4383,17.3283,17.4108,547000.0
2007-11-02 15:30:00,19.01,19.01,18.85,18.93,668000.0,17.42,17.42,17.2734,17.3467,668000.0
2007-11-02 15:35:00,18.93,18.98,18.87,18.88,410000.0,17.3467,17.3925,17.2917,17.3008,410000.0
2007-11-02 15:40:00,18.86,18.96,18.83,18.94,679000.0,17.2825,17.3742,17.255,17.3558,679000.0
2007-11-02 15:45:00,18.94,18.98,18.87,18.98,738000.0,17.3558,17.3925,17.2917,17.3925,738000.0
2007-11-02 15:50:00,18.98,19.04,18.98,19.01,896000.0,17.3925,17.4475,17.3925,17.42,896000.0
2007-11-02 15:55:00,19.01,19.01,18.91,18.96,1139000.0,17.42,17.42,17.3283,17.3742,1139000.0
2007-11-05 09:30:00,18.56,18.57,18.43,18.54,1613000.0,17.0076,17.0168,16.8885,16.9893,1613000.0
2007-11-05 09:35:00,18.54,18.7,18.54,18.68,1221000.0,16.9893,17.1359,16.9893,17.1176,1221000.0
2007-11-05 09:40:00,18.68,18.74,18.6,18.64,1279000.0,17.1176,17.1726,17.0443,17.0809,1279000.0
2007-11-05 09:45:00,18.63,18.66,18.6,18.65,535000.0,17.0718,17.0992,17.0443,17.0901,535000.0
2007-11-05 09:50:00,18.65,18.75,18.59,18.74,2182000.0,17.0901,17.1817,17.0351,17.1726,2182000.0
2007-11-05 09:55:00,18.74,18.94,18.74,18.83,1462000.0,17.1726,17.3558,17.1726,17.255,1462000.0
2007-11-05 10:00:00,18.83,18.98,18.82,18.86,853000.0,17.255,17.3925,17.2459,17.2825,853000.0
2007-11-05 10:05:00,18.87,18.87,18.75,18.78,474000.0,17.2917,17.2917,17.1817,17.2092,474000.0
2007-11-05 10:10:00,18.79,18.8,18.73,18.76,364000.0,17.2184,17.2275,17.1634,17.1909,364000.0
2007-11-05 10:15:00,18.77,18.95,18.76,18.91,266000.0,17.2,17.365,17.1909,17.3283,266000.0
2007-11-05 10:20:00,18.93,19.03,18.91,19.02,772000.0,17.3467,17.4383,17.3283,17.4291,772000.0
2007-11-05 10:25:00,19.03,19.03,18.9,19.0,829000.0,17.4383,17.4383,17.3192,17.4108,829000.0
2007-11-05 10:30:00,19.01,19.06,18.9,18.99,759000.0,17.42,17.4658,17.3192,17.4016,759000.0
2007-11-05 10:35:00,18.97,19.03,18.95,19.01,442000.0,17.3833,17.4383,17.365,17.42,442000.0
2007-11-05 10:40:00,19.01,19.02,18.96,19.0,414000.0,17.42,17.4291,17.3742,17.4108,414000.0
2007-11-05 10:45:00,19.0,19.01,18.96,18.96,355000.0,17.4108,17.42,17.3742,17.3742,355000.0
2007-11-05 10:50:00,18.96,18.98,18.9,18.95,395000.0,17.3742,17.3925,17.3192,17.365,395000.0
2007-11-05 10:55:00,18.94,18.94,18.75,18.81,792000.0,17.3558,17.3558,17.1817,17.2367,792000.0
2007-11-05 11:00:00,18.81,18.85,18.77,18.78,387000.0,17.2367,17.2734,17.2,17.2092,387000.0
2007-11-05 11:05:00,18.77,18.84,18.77,18.82,198000.0,17.2,17.2642,17.2,17.2459,198000.0
2007-11-05 11:10:00,18.8,18.83,18.65,18.73,671000.0,17.2275,17.255,17.0901,17.1634,671000.0
2007-11-05 11:15:00,18.74,18.75,18.69,18.75,299000.0,17.1726,17.1817,17.1267,17.1817,299000.0
2007-11-05 11:20:00,18.75,18.8,18.72,18.72,910000.0,17.1817,17.2275,17.1542,17.1542,910000.0
2007-11-05 11:25:00,18.72,18.76,18.66,18.69,304000.0,17.1542,17.1909,17.0992,17.1267,304000.0
2007-11-05 11:30:00,18.68,18.68,18.63,18.64,433000.0,17.1176,17.1176,17.0718,17.0809,433000.0
2007-11-05 11:35:00,18.64,18.7,18.64,18.66,292000.0,17.0809,17.1359,17.0809,17.0992,292000.0
2007-11-05 11:40:00,18.66,18.74,18.64,18.65,231000.0,17.0992,17.1726,17.0809,17.0901,231000.0
2007-11-05 11:45:00,18.66,18.72,18.66,18.69,170000.0,17.0992,17.1542,17.0992,17.1267,170000.0
2007-11-05 11:50:00,18.68,18.73,18.64,18.67,233000.0,17.1176,17.1634,17.0809,17.1084,233000.0
2007-11-05 11:55:00,18.65,18.68,18.63,18.64,210000.0,17.0901,17.1176,17.0718,17.0809,210000.0
2007-11-05 12:00:00,18.65,18.69,18.65,18.67,244000.0,17.0901,17.1267,17.0901,17.1084,244000.0
2007-11-05 12:05:00,18.67,18.67,18.61,18.65,452000.0,17.1084,17.1084,17.0534,17.0901,452000.0
2007-11-05 12:10:00,18.65,18.67,18.63,18.66,134000.0,17.0901,17.1084,17.0718,17.0992,134000.0
2007-11-05 12:15:00,18.66,18.67,18.63,18.67,127000.0,17.0992,17.1084,17.0718,17.1084,127000.0
2007-11-05 12:20:00,18.66,18.7,18.65,18.66,126000.0,17.0992,17.1359,17.0901,17.0992,126000.0
2007-11-05 12:25:00,18.66,18.69,18.63,18.66,162000.0,17.0992,17.1267,17.0718,17.0992,162000.0
2007-11-05 12:30:00,18.66,18.68,18.62,18.67,245000.0,17.0992,17.1176,17.0626,17.1084,245000.0
2007-11-05 12:35:00,18.67,18.7,18.65,18.67,124000.0,17.1084,17.1359,17.0901,17.1084,124000.0
2007-11-05 12:40:00,18.67,18.69,18.66,18.66,143000.0,17.1084,17.1267,17.0992,17.0992,143000.0
2007-11-05 12:45:00,18.67,18.67,18.64,18.65,181000.0,17.1084,17.1084,17.0809,17.0901,181000.0
2007-11-05 12:50:00,18.64,18.64,18.55,18.56,389000.0,17.0809,17.0809,16.9984,17.0076,389000.0
2007-11-05 12:55:00,18.56,18.6,18.55,18.58,266000.0,17.0076,17.0443,16.9984,17.0259,266000.0
2007-11-05 13:00:00,18.58,18.62,18.56,18.58,234000.0,17.0259,17.0626,17.0076,17.0259,234000.0
2007-11-05 13:05:00,18.59,18.61,18.54,18.56,304000.0,17.0351,17.0534,16.9893,17.0076,304000.0
2007-11-05 13:10:00,18.57,18.61,18.54,18.55,334000.0,17.0168,17.0534,16.9893,16.9984,334000.0
2007-11-05 13:15:00,18.55,18.56,18.51,18.53,449000.0,16.9984,17.0076,16.9618,16.9801,449000.0
2007-11-05 13:20:00,18.53,18.54,18.51,18.54,196000.0,16.9801,16.9893,16.9618,16.9893,196000.0
2007-11-05 13:25:00,18.54,18.59,18.5,18.55,249000.0,16.9893,17.0351,16.9526,16.9984,249000.0
2007-11-05 13:30:00,18.54,18.62,18.54,18.56,173000.0,16.9893,17.0626,16.9893,17.0076,173000.0
2007-11-05 13:35:00,18.56,18.6,18.5,18.57,258000.0,17.0076,17.0443,16.9526,17.0168,258000.0
2007-11-05 13:40:00,18.58,18.58,18.46,18.47,377000.0,17.0259,17.0259,16.916,16.9251,377000.0
2007-11-05 13:45:00,18.46,18.47,18.33,18.34,529000.0,16.916,16.9251,16.7968,16.806,529000.0
2007-11-05 13:50:00,18.34,18.42,18.24,18.3,610000.0,16.806,16.8793,16.7144,16.7694,610000.0
2007-11-05 13:55:00,18.3,18.33,18.23,18.31,346000.0,16.7694,16.7968,16.7052,16.7785,346000.0
2007-11-05 14:00:00,18.29,18.42,18.27,18.38,383000.0,16.7602,16.8793,16.7419,16.8427,383000.0
2007-11-05 14:05:00,18.38,18.47,18.35,18.43,305000.0,16.8427,16.9251,16.8152,16.8885,305000.0
2007-11-05 14:10:00,18.42,18.43,18.3,18.32,269000.0,16.8793,16.8885,16.7694,16.7877,269000.0
2007-11-05 14:15:00,18.32,18.39,18.25,18.27,323000.0,16.7877,16.8518,16.7235,16.7419,323000.0
2007-11-05 14:20:00,18.27,18.29,18.25,18.28,523000.0,16.7419,16.7602,16.7235,16.751,523000.0
2007-11-05 14:25:00,18.29,18.37,18.26,18.35,320000.0,16.7602,16.8335,16.7327,16.8152,320000.0
2007-11-05 14:30:00,18.35,18.35,18.26,18.28,517000.0,16.8152,16.8152,16.7327,16.751,517000.0
2007-11-05 14:35:00,18.29,18.4,18.28,18.36,250000.0,16.7602,16.861,16.751,16.8243,250000.0
2007-11-05 14:40:00,18.36,18.4,18.32,18.38,421000.0,16.8243,16.861,16.7877,16.8427,421000.0
2007-11-05 14:45:00,18.38,18.59,18.38,18.55,860000.0,16.8427,17.0351,16.8427,16.9984,860000.0
2007-11-05 14:50:00,18.58,18.58,18.53,18.57,478000.0,17.0259,17.0259,16.9801,17.0168,478000.0
2007-11-05 14:55:00,18.57,18.62,18.56,18.57,900000.0,17.0168,17.0626,17.0076,17.0168,900000.0
2007-11-05 15:00:00,18.58,18.66,18.57,18.63,803000.0,17.0259,17.0992,17.0168,17.0718,803000.0
2007-11-05 15:05:00,18.63,18.8,18.63,18.75,786000.0,17.0718,17.2275,17.0718,17.1817,786000.0
2007-11-05 15:10:00,18.75,18.77,18.64,18.65,454000.0,17.1817,17.2,17.0809,17.0901,454000.0
2007-11-05 15:15:00,18.63,18.7,18.62,18.65,253000.0,17.0718,17.1359,17.0626,17.0901,253000.0
2007-11-05 15:20:00,18.66,18.8,18.63,18.77,433000.0,17.0992,17.2275,17.0718,17.2,433000.0
2007-11-05 15:25:00,18.78,18.78,18.7,18.7,399000.0,17.2092,17.2092,17.1359,17.1359,399000.0
2007-11-05 15:30:00,18.71,18.76,18.65,18.76,384000.0,17.1451,17.1909,17.0901,17.1909,384000.0
2007-11-05 15:35:00,18.75,18.78,18.7,18.73,360000.0,17.1817,17.2092,17.1359,17.1634,360000.0
2007-11-05 15:40:00,18.73,18.74,18.67,18.69,391000.0,17.1634,17.1726,17.1084,17.1267,391000.0
2007-11-05 15:45:00,18.69,18.73,18.57,18.57,677000.0,17.1267,17.1634,17.0168,17.0168,677000.0
2007-11-05 15:50:00,18.57,18.7,18.49,18.63,786000.0,17.0168,17.1359,16.9435,17.0718,786000.0
2007-11-05 15:55:00,18.62,18.63,18.53,18.54,847000.0,17.0626,17.0718,16.9801,16.9893,847000.0
2007-11-06 09:30:00,19.25,19.47,19.16,19.35,2246000.0,17.6399,17.8415,17.5574,17.7315,2246000.0
2007-11-06 09:35:00,19.35,19.5,19.29,19.43,1638000.0,17.7315,17.869,17.6765,17.8048,1638000.0
2007-11-06 09:40:00,19.43,19.45,19.3,19.41,1107000.0,17.8048,17.8232,17.6857,17.7865,1107000.0
2007-11-06 09:45:00,19.42,19.45,19.35,19.39,844000.0,17.7957,17.8232,17.7315,17.7682,844000.0
2007-11-06 09:50:00,19.39,19.41,19.3,19.3,627000.0,17.7682,17.7865,17.6857,17.6857,627000.0
2007-11-06 09:55:00,19.31,19.4,19.28,19.33,707000.0,17.6949,17.7773,17.6674,17.7132,707000.0
2007-11-06 10:00:00,19.33,19.43,19.3,19.39,847000.0,17.7132,17.8048,17.6857,17.7682,847000.0
2007-11-06 10:05:00,19.39,19.42,19.36,19.42,599000.0,17.7682,17.7957,17.7407,17.7957,599000.0
2007-11-06 10:10:00,19.42,19.5,19.41,19.46,1399000.0,17.7957,17.869,17.7865,17.8323,1399000.0
2007-11-06 10:15:00,19.47,19.48,19.38,19.44,737000.0,17.8415,17.8507,17.759,17.814,737000.0
2007-11-06 10:20:00,19.44,19.47,19.38,19.42,1172000.0,17.814,17.8415,17.759,17.7957,1172000.0
2007-11-06 10:25:00,19.41,19.41,19.33,19.34,649000.0,17.7865,17.7865,17.7132,17.7224,649000.0
2007-11-06 10:30:00,19.34,19.35,19.27,19.27,671000.0,17.7224,17.7315,17.6582,17.6582,671000.0
2007-11-06 10:35:00,19.27,19.32,19.22,19.32,1213000.0,17.6582,17.704,17.6124,17.704,1213000.0
2007-11-06 10:40:00,19.32,19.34,19.26,19.31,752000.0,17.704,17.7224,17.6491,17.6949,752000.0
2007-11-06 10:45:00,19.32,19.33,19.15,19.18,854000.0,17.704,17.7132,17.5483,17.5757,854000.0
2007-11-06 10:50:00,19.17,19.2,18.93,19.04,999000.0,17.5666,17.5941,17.3467,17.4475,999000.0
2007-11-06 10:55:00,19.03,19.25,19.03,19.23,752000.0,17.4383,17.6399,17.4383,17.6216,752000.0
2007-11-06 11:00:00,19.22,19.3,19.2,19.29,420000.0,17.6124,17.6857,17.5941,17.6765,420000.0
2007-11-06 11:05:00,19.28,19.38,19.27,19.37,923000.0,17.6674,17.759,17.6582,17.7499,923000.0
2007-11-06 11:10:00,19.37,19.47,19.37,19.43,1276000.0,17.7499,17.8415,17.7499,17.8048,1276000.0
2007-11-06 11:15:00,19.44,19.48,19.35,19.44,1079000.0,17.814,17.8507,17.7315,17.814,1079000.0
2007-11-06 11:20:00,19.46,19.76,19.46,19.73,2259000.0,17.8323,18.1072,17.8323,18.0797,2259000.0
2007-11-06 11:25:00,19.73,19.74,19.6,19.64,1735000.0,18.0797,18.0889,17.9606,17.9973,1735000.0
2007-11-06 11:30:00,19.64,19.71,19.63,19.67,780000.0,17.9973,18.0614,17.9881,18.0248,780000.0
2007-11-06 11:35:00,19.67,19.78,19.65,19.69,1451000.0,18.0248,18.1256,18.0064,18.0431,1451000.0
2007-11-06 11:40:00,19.68,19.87,19.62,19.86,1686000.0,18.0339,18.208,17.9789,18.1989,1686000.0
2007-11-06 11:45:00,19.86,20.02,19.84,19.92,3780000.0,18.1989,18.3455,18.1805,18.2539,3780000.0
2007-11-06 11:50:00,19.93,20.08,19.88,20.01,3529000.0,18.263,18.4005,18.2172,18.3363,3529000.0
2007-11-06 11:55:00,20.02,20.04,19.94,19.95,1014000.0,18.3455,18.3638,18.2722,18.2813,1014000.0
2007-11-06 12:00:00,19.94,19.99,19.89,19.96,1112000.0,18.2722,18.318,18.2264,18.2905,1112000.0
2007-11-06 12:05:00,19.97,19.99,19.92,19.94,637000.0,18.2997,18.318,18.2539,18.2722,637000.0
2007-11-06 12:10:00,19.94,19.96,19.86,19.93,572000.0,18.2722,18.2905,18.1989,18.263,572000.0
2007-11-06 12:15:00,19.94,20.04,19.94,20.01,1068000.0,18.2722,18.3638,18.2722,18.3363,1068000.0
2007-11-06 12:20:00,20.01,20.02,19.96,19.99,825000.0,18.3363,18.3455,18.2905,18.318,825000.0
2007-11-06 12:25:00,19.99,20.04,19.97,19.99,1093000.0,18.318,18.3638,18.2997,18.318,1093000.0
2007-11-06 12:30:00,20.0,20.01,19.88,19.91,513000.0,18.3272,18.3363,18.2172,18.2447,513000.0
2007-11-06 12:35:00,19.91,19.96,19.88,19.95,387000.0,18.2447,18.2905,18.2172,18.2813,387000.0
2007-11-06 12:40:00,19.95,19.98,19.94,19.94,266000.0,18.2813,18.3088,18.2722,18.2722,266000.0
2007-11-06 12:45:00,19.94,19.97,19.87,19.89,334000.0,18.2722,18.2997,18.208,18.2264,334000.0
2007-11-06 12:50:00,19.87,19.93,19.87,19.92,259000.0,18.208,18.263,18.208,18.2539,259000.0
2007-11-06 12:55:00,19.92,19.99,19.92,19.97,408000.0,18.2539,18.318,18.2539,18.2997,408000.0
2007-11-06 13:00:00,19.97,19.99,19.95,19.99,246000.0,18.2997,18.318,18.2813,18.318,246000.0
2007-11-06 13:05:00,19.99,20.04,19.93,20.0,770000.0,18.318,18.3638,18.263,18.3272,770000.0
2007-11-06 13:10:00,20.01,20.04,19.85,19.86,2672000.0,18.3363,18.3638,18.1897,18.1989,2672000.0
2007-11-06 13:15:00,19.85,19.98,19.79,19.96,1231000.0,18.1897,18.3088,18.1347,18.2905,1231000.0
2007-11-06 13:20:00,19.94,20.04,19.93,20.04,873000.0,18.2722,18.3638,18.263,18.3638,873000.0
2007-11-06 13:25:00,20.04,20.1,19.99,20.02,1236000.0,18.3638,18.4188,18.318,18.3455,1236000.0
2007-11-06 13:30:00,20.02,20.07,19.98,20.07,587000.0,18.3455,18.3913,18.3088,18.3913,587000.0
2007-11-06 13:35:00,20.08,20.18,20.04,20.14,1329000.0,18.4005,18.4921,18.3638,18.4555,1329000.0
2007-11-06 13:40:00,20.13,20.27,20.04,20.27,1215000.0,18.4463,18.5746,18.3638,18.5746,1215000.0
2007-11-06 13:45:00,20.27,20.29,20.2,20.24,1410000.0,18.5746,18.5929,18.5104,18.5471,1410000.0
2007-11-06 13:50:00,20.25,20.26,20.15,20.16,1148000.0,18.5563,18.5654,18.4646,18.4738,1148000.0
2007-11-06 13:55:00,20.16,20.19,20.1,20.1,753000.0,18.4738,18.5013,18.4188,18.4188,753000.0
2007-11-06 14:00:00,20.1,20.15,20.02,20.04,807000.0,18.4188,18.4646,18.3455,18.3638,807000.0
2007-11-06 14:05:00,20.03,20.08,20.0,20.03,676000.0,18.3547,18.4005,18.3272,18.3547,676000.0
2007-11-06 14:10:00,20.03,20.12,20.03,20.09,363000.0,18.3547,18.4371,18.3547,18.4096,363000.0
2007-11-06 14:15:00,20.08,20.13,20.06,20.12,260000.0,18.4005,18.4463,18.3821,18.4371,260000.0
2007-11-06 14:20:00,20.12,20.13,19.93,20.07,827000.0,18.4371,18.4463,18.263,18.3913,827000.0
2007-11-06 14:25:00,20.07,20.09,20.0,20.0,328000.0,18.3913,18.4096,18.3272,18.3272,328000.0
2007-11-06 14:30:00,20.01,20.07,19.98,20.06,506000.0,18.3363,18.3913,18.3088,18.3821,506000.0
2007-11-06 14:35:00,20.07,20.3,20.06,20.14,1659000.0,18.3913,18.6021,18.3821,18.4555,1659000.0
2007-11-06 14:40:00,20.14,20.15,20.08,20.11,254000.0,18.4555,18.4646,18.4005,18.428,254000.0
2007-11-06 14:45:00,20.12,20.18,20.08,20.11,330000.0,18.4371,18.4921,18.4005,18.428,330000.0
2007-11-06 14:50:00,20.11,20.2,20.06,20.12,752000.0,18.428,18.5104,18.3821,18.4371,752000.0
2007-11-06 14:55:00,20.12,20.14,20.03,20.03,510000.0,18.4371,18.4555,18.3547,18.3547,510000.0
2007-11-06 15:00:00,20.04,20.11,20.01,20.05,621000.0,18.3638,18.428,18.3363,18.373,621000.0
2007-11-06 15:05:00,20.03,20.09,19.99,20.07,578000.0,18.3547,18.4096,18.318,18.3913,578000.0
2007-11-06 15:10:00,20.07,20.07,19.96,20.0,518000.0,18.3913,18.3913,18.2905,18.3272,518000.0
2007-11-06 15:15:00,20.0,20.03,19.91,19.94,1391000.0,18.3272,18.3547,18.2447,18.2722,1391000.0
2007-11-06 15:20:00,19.94,19.99,19.91,19.96,1306000.0,18.2722,18.318,18.2447,18.2905,1306000.0
2007-11-06 15:25:00,19.96,20.02,19.95,19.99,668000.0,18.2905,18.3455,18.2813,18.318,668000.0
2007-11-06 15:30:00,19.99,20.0,19.91,19.92,774000.0,18.318,18.3272,18.2447,18.2539,774000.0
2007-11-06 15:35:00,19.91,19.98,19.88,19.93,1044000.0,18.2447,18.3088,18.2172,18.263,1044000.0
2007-11-06 15:40:00,19.93,19.98,19.89,19.89,690000.0,18.263,18.3088,18.2264,18.2264,690000.0
2007-11-06 15:45:00,19.89,19.91,19.88,19.89,672000.0,18.2264,18.2447,18.2172,18.2264,672000.0
2007-11-06 15:50:00,19.89,19.99,19.88,19.99,836000.0,18.2264,18.318,18.2172,18.318,836000.0
2007-11-06 15:55:00,19.98,19.99,19.94,19.95,982000.0,18.3088,18.318,18.2722,18.2813,982000.0
2007-11-07 09:30:00,19.9,20.14,19.83,19.96,1488000.0,18.2355,18.4555,18.1714,18.2905,1488000.0
2007-11-07 09:35:00,20.02,20.06,19.85,19.85,664000.0,18.3455,18.3821,18.1897,18.1897,664000.0
2007-11-07 09:40:00,19.87,20.02,19.84,20.01,715000.0,18.208,18.3455,18.1805,18.3363,715000.0
2007-11-07 09:45:00,20.02,20.04,19.9,20.03,931000.0,18.3455,18.3638,18.2355,18.3547,931000.0
2007-11-07 09:50:00,20.04,20.09,19.94,19.94,761000.0,18.3638,18.4096,18.2722,18.2722,761000.0
2007-11-07 09:55:00,19.95,19.98,19.73,19.78,896000.0,18.2813,18.3088,18.0797,18.1256,896000.0
2007-11-07 10:00:00,19.79,19.93,19.77,19.89,530000.0,18.1347,18.263,18.1164,18.2264,530000.0
2007-11-07 10:05:00,19.89,19.92,19.84,19.89,551000.0,18.2264,18.2539,18.1805,18.2264,551000.0
2007-11-07 10:10:00,19.89,19.99,19.85,19.96,598000.0,18.2264,18.318,18.1897,18.2905,598000.0
2007-11-07 10:15:00,19.96,20.01,19.95,19.98,499000.0,18.2905,18.3363,18.2813,18.3088,499000.0
2007-11-07 10:20:00,19.99,19.99,19.91,19.98,417000.0,18.318,18.318,18.2447,18.3088,417000.0
2007-11-07 10:25:00,19.96,19.98,19.86,19.94,265000.0,18.2905,18.3088,18.1989,18.2722,265000.0
2007-11-07 10:30:00,19.94,19.98,19.79,19.79,597000.0,18.2722,18.3088,18.1347,18.1347,597000.0
2007-11-07 10:35:00,19.79,19.83,19.66,19.67,823000.0,18.1347,18.1714,18.0156,18.0248,823000.0
2007-11-07 10:40:00,19.68,19.71,19.64,19.68,586000.0,18.0339,18.0614,17.9973,18.0339,586000.0
2007-11-07 10:45:00,19.68,19.75,19.65,19.72,698000.0,18.0339,18.0981,18.0064,18.0706,698000.0
2007-11-07 10:50:00,19.72,19.77,19.7,19.76,355000.0,18.0706,18.1164,18.0523,18.1072,355000.0
2007-11-07 10:55:00,19.76,19.77,19.66,19.66,345000.0,18.1072,18.1164,18.0156,18.0156,345000.0
2007-11-07 11:00:00,19.67,19.68,19.61,19.63,532000.0,18.0248,18.0339,17.9698,17.9881,532000.0
2007-11-07 11:05:00,19.63,19.79,19.6,19.62,1053000.0,17.9881,18.1347,17.9606,17.9789,1053000.0
2007-11-07 11:10:00,19.62,19.65,19.42,19.56,2318000.0,17.9789,18.0064,17.7957,17.924,2318000.0
2007-11-07 11:15:00,19.58,19.82,19.57,19.79,1764000.0,17.9423,18.1622,17.9331,18.1347,1764000.0
2007-11-07 11:20:00,19.79,19.81,19.74,19.74,684000.0,18.1347,18.1531,18.0889,18.0889,684000.0
2007-11-07 11:25:00,19.75,19.76,19.65,19.69,758000.0,18.0981,18.1072,18.0064,18.0431,758000.0
2007-11-07 11:30:00,19.69,19.72,19.61,19.66,341000.0,18.0431,18.0706,17.9698,18.0156,341000.0
2007-11-07 11:35:00,19.66,19.67,19.56,19.66,438000.0,18.0156,18.0248,17.924,18.0156,438000.0
2007-11-07 11:40:00,19.66,19.93,19.64,19.88,1118000.0,18.0156,18.263,17.9973,18.2172,1118000.0
2007-11-07 11:45:00,19.86,19.88,19.69,19.73,608000.0,18.1989,18.2172,18.0431,18.0797,608000.0
2007-11-07 11:50:00,19.72,19.78,19.7,19.7,431000.0,18.0706,18.1256,18.0523,18.0523,431000.0
2007-11-07 11:55:00,19.71,19.93,19.68,19.91,648000.0,18.0614,18.263,18.0339,18.2447,648000.0
2007-11-07 12:00:00,19.91,19.92,19.78,19.85,418000.0,18.2447,18.2539,18.1256,18.1897,418000.0
2007-11-07 12:05:00,19.85,19.86,19.77,19.82,274000.0,18.1897,18.1989,18.1164,18.1622,274000.0
2007-11-07 12:10:00,19.82,19.89,19.79,19.82,572000.0,18.1622,18.2264,18.1347,18.1622,572000.0
2007-11-07 12:15:00,19.83,19.91,19.82,19.88,346000.0,18.1714,18.2447,18.1622,18.2172,346000.0
2007-11-07 12:20:00,19.89,19.89,19.84,19.85,304000.0,18.2264,18.2264,18.1805,18.1897,304000.0
2007-11-07 12:25:00,19.86,19.9,19.79,19.8,393000.0,18.1989,18.2355,18.1347,18.1439,393000.0
2007-11-07 12:30:00,19.79,19.9,19.77,19.81,475000.0,18.1347,18.2355,18.1164,18.1531,475000.0
2007-11-07 12:35:00,19.82,19.87,19.81,19.87,114000.0,18.1622,18.208,18.1531,18.208,114000.0
2007-11-07 12:40:00,19.85,19.88,19.82,19.86,172000.0,18.1897,18.2172,18.1622,18.1989,172000.0
2007-11-07 12:45:00,19.86,19.86,19.73,19.73,760000.0,18.1989,18.1989,18.0797,18.0797,760000.0
2007-11-07 12:50:00,19.73,19.8,19.68,19.73,749000.0,18.0797,18.1439,18.0339,18.0797,749000.0
2007-11-07 12:55:00,19.72,19.77,19.67,19.68,573000.0,18.0706,18.1164,18.0248,18.0339,573000.0
2007-11-07 13:00:00,19.67,19.68,19.6,19.64,1088000.0,18.0248,18.0339,17.9606,17.9973,1088000.0
2007-11-07 13:05:00,19.64,19.7,19.6,19.6,382000.0,17.9973,18.0523,17.9606,17.9606,382000.0
2007-11-07 13:10:00,19.6,19.66,19.58,19.61,304000.0,17.9606,18.0156,17.9423,17.9698,304000.0
2007-11-07 13:15:00,19.61,19.73,19.59,19.62,2289000.0,17.9698,18.0797,17.9515,17.9789,2289000.0
2007-11-07 13:20:00,19.61,19.68,19.6,19.61,237000.0,17.9698,18.0339,17.9606,17.9698,237000.0
2007-11-07 13:25:00,19.61,19.61,19.55,19.57,499000.0,17.9698,17.9698,17.9148,17.9331,499000.0
2007-11-07 13:30:00,19.57,19.72,19.55,19.66,473000.0,17.9331,18.0706,17.9148,18.0156,473000.0
2007-11-07 13:35:00,19.66,19.69,19.62,19.62,261000.0,18.0156,18.0431,17.9789,17.9789,261000.0
2007-11-07 13:40:00,19.62,19.67,19.61,19.63,262000.0,17.9789,18.0248,17.9698,17.9881,262000.0
2007-11-07 13:45:00,19.63,19.68,19.61,19.66,234000.0,17.9881,18.0339,17.9698,18.0156,234000.0
2007-11-07 13:50:00,19.66,19.68,19.6,19.63,483000.0,18.0156,18.0339,17.9606,17.9881,483000.0
2007-11-07 13:55:00,19.63,19.66,19.62,19.62,243000.0,17.9881,18.0156,17.9789,17.9789,243000.0
2007-11-07 14:00:00,19.61,19.62,19.53,19.55,581000.0,17.9698,17.9789,17.8965,17.9148,581000.0
2007-11-07 14:05:00,19.55,19.55,19.5,19.51,512000.0,17.9148,17.9148,17.869,17.8781,512000.0
2007-11-07 14:10:00,19.51,19.65,19.5,19.65,640000.0,17.8781,18.0064,17.869,18.0064,640000.0
2007-11-07 14:15:00,19.65,19.73,19.6,19.73,387000.0,18.0064,18.0797,17.9606,18.0797,387000.0
2007-11-07 14:20:00,19.72,19.77,19.65,19.65,400000.0,18.0706,18.1164,18.0064,18.0064,400000.0
2007-11-07 14:25:00,19.66,19.75,19.66,19.7,228000.0,18.0156,18.0981,18.0156,18.0523,228000.0
2007-11-07 14:30:00,19.71,19.77,19.71,19.73,196000.0,18.0614,18.1164,18.0614,18.0797,196000.0
2007-11-07 14:35:00,19.73,19.76,19.7,19.74,202000.0,18.0797,18.1072,18.0523,18.0889,202000.0
2007-11-07 14:40:00,19.73,19.85,19.72,19.84,306000.0,18.0797,18.1897,18.0706,18.1805,306000.0
2007-11-07 14:45:00,19.84,19.88,19.81,19.83,621000.0,18.1805,18.2172,18.1531,18.1714,621000.0
2007-11-07 14:50:00,19.83,19.86,19.8,19.81,448000.0,18.1714,18.1989,18.1439,18.1531,448000.0
2007-11-07 14:55:00,19.81,19.84,19.74,19.8,319000.0,18.1531,18.1805,18.0889,18.1439,319000.0
2007-11-07 15:00:00,19.82,19.85,19.75,19.79,224000.0,18.1622,18.1897,18.0981,18.1347,224000.0
2007-11-07 15:05:00,19.76,19.95,19.76,19.91,386000.0,18.1072,18.2813,18.1072,18.2447,386000.0
2007-11-07 15:10:00,19.91,19.99,19.89,19.96,423000.0,18.2447,18.318,18.2264,18.2905,423000.0
2007-11-07 15:15:00,19.97,20.0,19.92,19.97,610000.0,18.2997,18.3272,18.2539,18.2997,610000.0
2007-11-07 15:20:00,19.97,20.2,19.96,20.14,1455000.0,18.2997,18.5104,18.2905,18.4555,1455000.0
2007-11-07 15:25:00,20.16,20.16,20.01,20.02,1295000.0,18.4738,18.4738,18.3363,18.3455,1295000.0
2007-11-07 15:30:00,20.03,20.09,19.96,19.99,742000.0,18.3547,18.4096,18.2905,18.318,742000.0
2007-11-07 15:35:00,19.99,20.07,19.96,20.0,1143000.0,18.318,18.3913,18.2905,18.3272,1143000.0
2007-11-07 15:40:00,20.0,20.02,19.93,19.97,1161000.0,18.3272,18.3455,18.263,18.2997,1161000.0
2007-11-07 15:45:00,19.98,20.02,19.92,19.92,871000.0,18.3088,18.3455,18.2539,18.2539,871000.0
2007-11-07 15:50:00,19.93,19.95,19.82,19.94,1590000.0,18.263,18.2813,18.1622,18.2722,1590000.0
2007-11-07 15:55:00,19.94,19.98,19.89,19.9,1477000.0,18.2722,18.3088,18.2264,18.2355,1477000.0
2007-11-08 09:30:00,20.0,20.1,19.85,19.96,1149000.0,18.3272,18.4188,18.1897,18.2905,1149000.0
2007-11-08 09:35:00,19.97,20.08,19.91,19.95,757000.0,18.2997,18.4005,18.2447,18.2813,757000.0
2007-11-08 09:40:00,19.95,19.96,19.5,19.55,1109000.0,18.2813,18.2905,17.869,17.9148,1109000.0
2007-11-08 09:45:00,19.56,19.56,19.3,19.31,1551000.0,17.924,17.924,17.6857,17.6949,1551000.0
2007-11-08 09:50:00,19.33,19.51,19.21,19.5,1552000.0,17.7132,17.8781,17.6032,17.869,1552000.0
2007-11-08 09:55:00,19.5,19.7,19.45,19.65,678000.0,17.869,18.0523,17.8232,18.0064,678000.0
2007-11-08 10:00:00,19.64,19.67,19.47,19.51,777000.0,17.9973,18.0248,17.8415,17.8781,777000.0
2007-11-08 10:05:00,19.5,19.64,19.4,19.56,734000.0,17.869,17.9973,17.7773,17.924,734000.0
2007-11-08 10:10:00,19.57,19.63,19.52,19.54,318000.0,17.9331,17.9881,17.8873,17.9056,318000.0
2007-11-08 10:15:00,19.54,19.68,19.46,19.66,560000.0,17.9056,18.0339,17.8323,18.0156,560000.0
2007-11-08 10:20:00,19.66,19.8,19.63,19.73,808000.0,18.0156,18.1439,17.9881,18.0797,808000.0
2007-11-08 10:25:00,19.73,19.77,19.62,19.68,857000.0,18.0797,18.1164,17.9789,18.0339,857000.0
2007-11-08 10:30:00,19.69,19.74,19.62,19.73,512000.0,18.0431,18.0889,17.9789,18.0797,512000.0
2007-11-08 10:35:00,19.73,19.76,19.6,19.65,546000.0,18.0797,18.1072,17.9606,18.0064,546000.0
2007-11-08 10:40:00,19.65,19.65,19.43,19.45,339000.0,18.0064,18.0064,17.8048,17.8232,339000.0
2007-11-08 10:45:00,19.45,19.52,19.38,19.48,549000.0,17.8232,17.8873,17.759,17.8507,549000.0
2007-11-08 10:50:00,19.47,19.62,19.47,19.62,524000.0,17.8415,17.9789,17.8415,17.9789,524000.0
2007-11-08 10:55:00,19.62,19.74,19.61,19.74,642000.0,17.9789,18.0889,17.9698,18.0889,642000.0
2007-11-08 11:00:00,19.72,19.75,19.64,19.7,346000.0,18.0706,18.0981,17.9973,18.0523,346000.0
2007-11-08 11:05:00,19.69,19.75,19.66,19.72,234000.0,18.0431,18.0981,18.0156,18.0706,234000.0
2007-11-08 11:10:00,19.72,19.77,19.72,19.72,218000.0,18.0706,18.1164,18.0706,18.0706,218000.0
2007-11-08 11:15:00,19.71,19.74,19.66,19.7,124000.0,18.0614,18.0889,18.0156,18.0523,124000.0
2007-11-08 11:20:00,19.68,19.69,19.5,19.54,381000.0,18.0339,18.0431,17.869,17.9056,381000.0
2007-11-08 11:25:00,19.54,19.6,19.54,19.6,190000.0,17.9056,17.9606,17.9056,17.9606,190000.0
2007-11-08 11:30:00,19.6,19.63,19.54,19.54,144000.0,17.9606,17.9881,17.9056,17.9056,144000.0
2007-11-08 11:35:00,19.54,19.54,19.41,19.43,390000.0,17.9056,17.9056,17.7865,17.8048,390000.0
2007-11-08 11:40:00,19.43,19.45,19.33,19.45,476000.0,17.8048,17.8232,17.7132,17.8232,476000.0
2007-11-08 11:45:00,19.47,19.49,19.36,19.36,307000.0,17.8415,17.8598,17.7407,17.7407,307000.0
2007-11-08 11:50:00,19.35,19.45,19.34,19.41,303000.0,17.7315,17.8232,17.7224,17.7865,303000.0
2007-11-08 11:55:00,19.39,19.46,19.35,19.41,392000.0,17.7682,17.8323,17.7315,17.7865,392000.0
2007-11-08 12:00:00,19.41,19.5,19.38,19.46,261000.0,17.7865,17.869,17.759,17.8323,261000.0
2007-11-08 12:05:00,19.45,19.47,19.31,19.32,398000.0,17.8232,17.8415,17.6949,17.704,398000.0
2007-11-08 12:10:00,19.3,19.37,19.3,19.34,443000.0,17.6857,17.7499,17.6857,17.7224,443000.0
2007-11-08 12:15:00,19.34,19.34,19.12,19.15,682000.0,17.7224,17.7224,17.5208,17.5483,682000.0
2007-11-08 12:20:00,19.14,19.18,19.03,19.09,775000.0,17.5391,17.5757,17.4383,17.4933,775000.0
2007-11-08 12:25:00,19.1,19.19,19.09,19.12,420000.0,17.5024,17.5849,17.4933,17.5208,420000.0
2007-11-08 12:30:00,19.11,19.15,19.1,19.12,220000.0,17.5116,17.5483,17.5024,17.5208,220000.0
2007-11-08 12:35:00,19.14,19.14,19.01,19.03,529000.0,17.5391,17.5391,17.42,17.4383,529000.0
2007-11-08 12:40:00,19.03,19.18,19.02,19.14,642000.0,17.4383,17.5757,17.4291,17.5391,642000.0
2007-11-08 12:45:00,19.11,19.15,19.03,19.03,375000.0,17.5116,17.5483,17.4383,17.4383,375000.0
2007-11-08 12:50:00,19.04,19.05,18.96,18.96,379000.0,17.4475,17.4566,17.3742,17.3742,379000.0
2007-11-08 12:55:00,18.97,19.02,18.9,19.0,643000.0,17.3833,17.4291,17.3192,17.4108,643000.0
2007-11-08 13:00:00,19.0,19.0,18.78,18.78,814000.0,17.4108,17.4108,17.2092,17.2092,814000.0
2007-11-08 13:05:00,18.78,18.79,18.56,18.56,839000.0,17.2092,17.2184,17.0076,17.0076,839000.0
2007-11-08 13:10:00,18.59,18.6,18.35,18.51,1269000.0,17.0351,17.0443,16.8152,16.9618,1269000.0
2007-11-08 13:15:00,18.5,18.64,18.28,18.54,1434000.0,16.9526,17.0809,16.751,16.9893,1434000.0
2007-11-08 13:20:00,18.54,18.7,18.54,18.56,641000.0,16.9893,17.1359,16.9893,17.0076,641000.0
2007-11-08 13:25:00,18.56,19.0,18.56,18.96,757000.0,17.0076,17.4108,17.0076,17.3742,757000.0
2007-11-08 13:30:00,18.99,18.99,18.88,18.88,300000.0,17.4016,17.4016,17.3008,17.3008,300000.0
2007-11-08 13:35:00,18.87,18.93,18.75,18.9,288000.0,17.2917,17.3467,17.1817,17.3192,288000.0
2007-11-08 13:40:00,18.89,19.0,18.8,18.97,223000.0,17.31,17.4108,17.2275,17.3833,223000.0
2007-11-08 13:45:00,18.97,19.0,18.88,18.97,487000.0,17.3833,17.4108,17.3008,17.3833,487000.0
2007-11-08 13:50:00,18.96,18.97,18.81,18.89,356000.0,17.3742,17.3833,17.2367,17.31,356000.0
2007-11-08 13:55:00,18.86,18.98,18.85,18.94,402000.0,17.2825,17.3925,17.2734,17.3558,402000.0
2007-11-08 14:00:00,18.94,18.98,18.78,18.85,648000.0,17.3558,17.3925,17.2092,17.2734,648000.0
2007-11-08 14:05:00,18.85,18.95,18.78,18.78,171000.0,17.2734,17.365,17.2092,17.2092,171000.0
2007-11-08 14:10:00,18.8,18.8,18.75,18.75,245000.0,17.2275,17.2275,17.1817,17.1817,245000.0
2007-11-08 14:15:00,18.76,18.76,18.58,18.58,445000.0,17.1909,17.1909,17.0259,17.0259,445000.0
2007-11-08 14:20:00,18.59,18.7,18.58,18.61,399000.0,17.0351,17.1359,17.0259,17.0534,399000.0
2007-11-08 14:25:00,18.61,18.7,18.59,18.63,319000.0,17.0534,17.1359,17.0351,17.0718,319000.0
2007-11-08 14:30:00,18.62,18.86,18.57,18.85,474000.0,17.0626,17.2825,17.0168,17.2734,474000.0
2007-11-08 14:35:00,18.85,18.85,18.45,18.47,1121000.0,17.2734,17.2734,16.9068,16.9251,1121000.0
2007-11-08 14:40:00,18.47,18.59,18.4,18.56,766000.0,16.9251,17.0351,16.861,17.0076,766000.0
2007-11-08 14:45:00,18.56,18.63,18.48,18.6,331000.0,17.0076,17.0718,16.9343,17.0443,331000.0
2007-11-08 14:50:00,18.59,18.63,18.54,18.59,427000.0,17.0351,17.0718,16.9893,17.0351,427000.0
2007-11-08 14:55:00,18.59,18.85,18.58,18.83,348000.0,17.0351,17.2734,17.0259,17.255,348000.0
2007-11-08 15:00:00,18.83,19.07,18.81,19.0,761000.0,17.255,17.475,17.2367,17.4108,761000.0
2007-11-08 15:05:00,19.0,19.13,18.82,18.96,728000.0,17.4108,17.5299,17.2459,17.3742,728000.0
2007-11-08 15:10:00,18.96,18.97,18.83,18.9,641000.0,17.3742,17.3833,17.255,17.3192,641000.0
2007-11-08 15:15:00,18.89,19.06,18.73,19.06,744000.0,17.31,17.4658,17.1634,17.4658,744000.0
2007-11-08 15:20:00,19.06,19.28,19.01,19.2,922000.0,17.4658,17.6674,17.42,17.5941,922000.0
2007-11-08 15:25:00,19.18,19.25,19.1,19.13,723000.0,17.5757,17.6399,17.5024,17.5299,723000.0
2007-11-08 15:30:00,19.13,19.26,19.13,19.23,599000.0,17.5299,17.6491,17.5299,17.6216,599000.0
2007-11-08 15:35:00,19.21,19.29,19.08,19.16,1154000.0,17.6032,17.6765,17.4841,17.5574,1154000.0
2007-11-08 15:40:00,19.16,19.39,19.16,19.25,938000.0,17.5574,17.7682,17.5574,17.6399,938000.0
2007-11-08 15:45:00,19.26,19.34,19.15,19.2,594000.0,17.6491,17.7224,17.5483,17.5941,594000.0
2007-11-08 15:50:00,19.2,19.29,19.13,19.17,505000.0,17.5941,17.6765,17.5299,17.5666,505000.0
2007-11-08 15:55:00,19.17,19.18,18.99,19.11,1000000.0,17.5666,17.5757,17.4016,17.5116,1000000.0
2007-11-09 09:30:00,18.62,18.83,18.5,18.78,796000.0,17.0626,17.255,16.9526,17.2092,796000.0
2007-11-09 09:35:00,18.75,18.75,18.4,18.65,655000.0,17.1817,17.1817,16.861,17.0901,655000.0
2007-11-09 09:40:00,18.65,18.69,18.5,18.65,594000.0,17.0901,17.1267,16.9526,17.0901,594000.0
2007-11-09 09:45:00,18.65,18.7,18.55,18.64,598000.0,17.0901,17.1359,16.9984,17.0809,598000.0
2007-11-09 09:50:00,18.64,18.65,18.5,18.55,676000.0,17.0809,17.0901,16.9526,16.9984,676000.0
2007-11-09 09:55:00,18.54,18.64,18.51,18.6,614000.0,16.9893,17.0809,16.9618,17.0443,614000.0
2007-11-09 10:00:00,18.58,18.8,18.56,18.71,832000.0,17.0259,17.2275,17.0076,17.1451,832000.0
2007-11-09 10:05:00,18.74,18.75,18.62,18.72,539000.0,17.1726,17.1817,17.0626,17.1542,539000.0
2007-11-09 10:10:00,18.71,18.82,18.71,18.77,737000.0,17.1451,17.2459,17.1451,17.2,737000.0
2007-11-09 10:15:00,18.77,18.8,18.7,18.79,953000.0,17.2,17.2275,17.1359,17.2184,953000.0
2007-11-09 10:20:00,18.8,18.86,18.68,18.86,888000.0,17.2275,17.2825,17.1176,17.2825,888000.0
2007-11-09 10:25:00,18.86,18.89,18.76,18.82,807000.0,17.2825,17.31,17.1909,17.2459,807000.0
2007-11-09 10:30:00,18.83,18.97,18.77,18.9,780000.0,17.255,17.3833,17.2,17.3192,780000.0
2007-11-09 10:35:00,18.9,19.15,18.88,19.07,977000.0,17.3192,17.5483,17.3008,17.475,977000.0
2007-11-09 10:40:00,19.07,19.25,19.07,19.11,859000.0,17.475,17.6399,17.475,17.5116,859000.0
2007-11-09 10:45:00,19.11,19.12,18.87,18.91,689000.0,17.5116,17.5208,17.2917,17.3283,689000.0
2007-11-09 10:50:00,18.93,19.0,18.9,18.95,359000.0,17.3467,17.4108,17.3192,17.365,359000.0
2007-11-09 10:55:00,18.97,19.22,18.97,19.1,538000.0,17.3833,17.6124,17.3833,17.5024,538000.0
2007-11-09 11:00:00,19.11,19.14,18.93,19.0,605000.0,17.5116,17.5391,17.3467,17.4108,605000.0
2007-11-09 11:05:00,18.99,19.01,18.87,18.87,422000.0,17.4016,17.42,17.2917,17.2917,422000.0
2007-11-09 11:10:00,18.87,18.93,18.83,18.9,392000.0,17.2917,17.3467,17.255,17.3192,392000.0
2007-11-09 11:15:00,18.91,19.07,18.91,18.96,236000.0,17.3283,17.475,17.3283,17.3742,236000.0
2007-11-09 11:20:00,18.97,19.15,18.95,19.12,452000.0,17.3833,17.5483,17.365,17.5208,452000.0
2007-11-09 11:25:00,19.12,19.22,19.12,19.15,525000.0,17.5208,17.6124,17.5208,17.5483,525000.0
2007-11-09 11:30:00,19.16,19.26,19.14,19.15,519000.0,17.5574,17.6491,17.5391,17.5483,519000.0
2007-11-09 11:35:00,19.15,19.23,19.13,19.2,331000.0,17.5483,17.6216,17.5299,17.5941,331000.0
2007-11-09 11:40:00,19.21,19.44,19.21,19.42,1030000.0,17.6032,17.814,17.6032,17.7957,1030000.0
2007-11-09 11:45:00,19.42,19.58,19.38,19.45,913000.0,17.7957,17.9423,17.759,17.8232,913000.0
2007-11-09 11:50:00,19.46,19.5,19.39,19.42,662000.0,17.8323,17.869,17.7682,17.7957,662000.0
2007-11-09 11:55:00,19.43,19.59,19.42,19.59,449000.0,17.8048,17.9515,17.7957,17.9515,449000.0
2007-11-09 12:00:00,19.59,19.59,19.3,19.33,530000.0,17.9515,17.9515,17.6857,17.7132,530000.0
2007-11-09 12:05:00,19.34,19.37,19.22,19.32,296000.0,17.7224,17.7499,17.6124,17.704,296000.0
2007-11-09 12:10:00,19.34,19.35,19.25,19.28,156000.0,17.7224,17.7315,17.6399,17.6674,156000.0
2007-11-09 12:15:00,19.28,19.3,19.23,19.28,315000.0,17.6674,17.6857,17.6216,17.6674,315000.0
2007-11-09 12:20:00,19.28,19.36,19.26,19.32,223000.0,17.6674,17.7407,17.6491,17.704,223000.0
2007-11-09 12:25:00,19.32,19.41,19.31,19.38,179000.0,17.704,17.7865,17.6949,17.759,179000.0
2007-11-09 12:30:00,19.38,19.43,19.3,19.35,285000.0,17.759,17.8048,17.6857,17.7315,285000.0
2007-11-09 12:35:00,19.33,19.46,19.29,19.42,726000.0,17.7132,17.8323,17.6765,17.7957,726000.0
2007-11-09 12:40:00,19.42,19.43,19.38,19.39,498000.0,17.7957,17.8048,17.759,17.7682,498000.0
2007-11-09 12:45:00,19.38,19.53,19.38,19.46,291000.0,17.759,17.8965,17.759,17.8323,291000.0
2007-11-09 12:50:00,19.49,19.49,19.31,19.39,268000.0,17.8598,17.8598,17.6949,17.7682,268000.0
2007-11-09 12:55:00,19.37,19.39,19.35,19.36,86000.0,17.7499,17.7682,17.7315,17.7407,86000.0
2007-11-09 13:00:00,19.35,19.35,19.26,19.29,265000.0,17.7315,17.7315,17.6491,17.6765,265000.0
2007-11-09 13:05:00,19.3,19.3,19.2,19.23,285000.0,17.6857,17.6857,17.5941,17.6216,285000.0
2007-11-09 13:10:00,19.23,19.26,19.2,19.22,192000.0,17.6216,17.6491,17.5941,17.6124,192000.0
2007-11-09 13:15:00,19.23,19.4,19.21,19.39,251000.0,17.6216,17.7773,17.6032,17.7682,251000.0
2007-11-09 13:20:00,19.39,19.41,19.32,19.4,206000.0,17.7682,17.7865,17.704,17.7773,206000.0
2007-11-09 13:25:00,19.41,19.43,19.35,19.41,272000.0,17.7865,17.8048,17.7315,17.7865,272000.0
2007-11-09 13:30:00,19.42,19.48,19.41,19.46,295000.0,17.7957,17.8507,17.7865,17.8323,295000.0
2007-11-09 13:35:00,19.46,19.47,19.34,19.44,364000.0,17.8323,17.8415,17.7224,17.814,364000.0
2007-11-09 13:40:00,19.45,19.56,19.44,19.51,691000.0,17.8232,17.924,17.814,17.8781,691000.0
2007-11-09 13:45:00,19.51,19.55,19.45,19.54,356000.0,17.8781,17.9148,17.8232,17.9056,356000.0
2007-11-09 13:50:00,19.54,19.54,19.41,19.41,285000.0,17.9056,17.9056,17.7865,17.7865,285000.0
2007-11-09 13:55:00,19.42,19.44,19.35,19.41,231000.0,17.7957,17.814,17.7315,17.7865,231000.0
2007-11-09 14:00:00,19.4,19.52,19.39,19.49,434000.0,17.7773,17.8873,17.7682,17.8598,434000.0
2007-11-09 14:05:00,19.5,19.64,19.49,19.53,621000.0,17.869,17.9973,17.8598,17.8965,621000.0
2007-11-09 14:10:00,19.53,19.64,19.5,19.58,435000.0,17.8965,17.9973,17.869,17.9423,435000.0
2007-11-09 14:15:00,19.6,19.69,19.56,19.66,926000.0,17.9606,18.0431,17.924,18.0156,926000.0
2007-11-09 14:20:00,19.7,19.92,19.69,19.91,1234000.0,18.0523,18.2539,18.0431,18.2447,1234000.0
2007-11-09 14:25:00,19.92,19.95,19.8,19.8,824000.0,18.2539,18.2813,18.1439,18.1439,824000.0
2007-11-09 14:30:00,19.8,19.85,19.7,19.8,564000.0,18.1439,18.1897,18.0523,18.1439,564000.0
2007-11-09 14:35:00,19.78,19.83,19.66,19.81,597000.0,18.1256,18.1714,18.0156,18.1531,597000.0
2007-11-09 14:40:00,19.81,19.93,19.79,19.89,691000.0,18.1531,18.263,18.1347,18.2264,691000.0
2007-11-09 14:45:00,19.89,19.9,19.65,19.74,593000.0,18.2264,18.2355,18.0064,18.0889,593000.0
2007-11-09 14:50:00,19.74,19.75,19.67,19.67,217000.0,18.0889,18.0981,18.0248,18.0248,217000.0
2007-11-09 14:55:00,19.67,19.82,19.66,19.8,466000.0,18.0248,18.1622,18.0156,18.1439,466000.0
2007-11-09 15:00:00,19.8,19.9,19.74,19.78,690000.0,18.1439,18.2355,18.0889,18.1256,690000.0
2007-11-09 15:05:00,19.79,19.9,19.69,19.88,610000.0,18.1347,18.2355,18.0431,18.2172,610000.0
2007-11-09 15:10:00,19.9,19.9,19.8,19.81,320000.0,18.2355,18.2355,18.1439,18.1531,320000.0
2007-11-09 15:15:00,19.82,19.88,19.73,19.85,426000.0,18.1622,18.2172,18.0797,18.1897,426000.0
2007-11-09 15:20:00,19.85,19.9,19.8,19.89,425000.0,18.1897,18.2355,18.1439,18.2264,425000.0
2007-11-09 15:25:00,19.88,19.89,19.7,19.73,736000.0,18.2172,18.2264,18.0523,18.0797,736000.0
2007-11-09 15:30:00,19.74,19.76,19.53,19.53,649000.0,18.0889,18.1072,17.8965,17.8965,649000.0
2007-11-09 15:35:00,19.53,19.54,19.33,19.37,1178000.0,17.8965,17.9056,17.7132,17.7499,1178000.0
2007-11-09 15:40:00,19.37,19.52,19.36,19.42,857000.0,17.7499,17.8873,17.7407,17.7957,857000.0
2007-11-09 15:45:00,19.43,19.51,19.2,19.23,1125000.0,17.8048,17.8781,17.5941,17.6216,1125000.0
2007-11-09 15:50:00,19.23,19.33,19.2,19.26,696000.0,17.6216,17.7132,17.5941,17.6491,696000.0
2007-11-09 15:55:00,19.26,19.38,19.23,19.3,787000.0,17.6491,17.759,17.6216,17.6857,787000.0
2007-11-12 09:30:00,19.08,19.63,19.08,19.44,780000.0,17.4841,17.9881,17.4841,17.814,780000.0
2007-11-12 09:35:00,19.44,19.63,19.28,19.45,672000.0,17.814,17.9881,17.6674,17.8232,672000.0
2007-11-12 09:40:00,19.48,19.64,19.33,19.35,588000.0,17.8507,17.9973,17.7132,17.7315,588000.0
2007-11-12 09:45:00,19.38,19.5,19.33,19.4,368000.0,17.759,17.869,17.7132,17.7773,368000.0
2007-11-12 09:50:00,19.4,19.45,19.15,19.19,557000.0,17.7773,17.8232,17.5483,17.5849,557000.0
2007-11-12 09:55:00,19.17,19.33,19.17,19.22,530000.0,17.5666,17.7132,17.5666,17.6124,530000.0
2007-11-12 10:00:00,19.2,19.22,19.01,19.1,612000.0,17.5941,17.6124,17.42,17.5024,612000.0
2007-11-12 10:05:00,19.1,19.18,19.07,19.1,328000.0,17.5024,17.5757,17.475,17.5024,328000.0
2007-11-12 10:10:00,19.1,19.27,19.08,19.22,610000.0,17.5024,17.6582,17.4841,17.6124,610000.0
2007-11-12 10:15:00,19.2,19.4,19.18,19.38,297000.0,17.5941,17.7773,17.5757,17.759,297000.0
2007-11-12 10:20:00,19.4,19.4,19.26,19.27,397000.0,17.7773,17.7773,17.6491,17.6582,397000.0
2007-11-12 10:25:00,19.29,19.34,19.05,19.08,426000.0,17.6765,17.7224,17.4566,17.4841,426000.0
2007-11-12 10:30:00,19.08,19.14,19.01,19.1,540000.0,17.4841,17.5391,17.42,17.5024,540000.0
2007-11-12 10:35:00,19.12,19.12,19.03,19.05,173000.0,17.5208,17.5208,17.4383,17.4566,173000.0
2007-11-12 10:40:00,19.08,19.25,19.08,19.21,281000.0,17.4841,17.6399,17.4841,17.6032,281000.0
2007-11-12 10:45:00,19.21,19.22,19.1,19.14,623000.0,17.6032,17.6124,17.5024,17.5391,623000.0
2007-11-12 10:50:00,19.14,19.14,19.07,19.09,394000.0,17.5391,17.5391,17.475,17.4933,394000.0
2007-11-12 10:55:00,19.09,19.23,19.07,19.21,395000.0,17.4933,17.6216,17.475,17.6032,395000.0
2007-11-12 11:00:00,19.21,19.39,19.18,19.28,315000.0,17.6032,17.7682,17.5757,17.6674,315000.0
2007-11-12 11:05:00,19.28,19.33,19.22,19.23,240000.0,17.6674,17.7132,17.6124,17.6216,240000.0
2007-11-12 11:10:00,19.24,19.29,19.17,19.2,295000.0,17.6307,17.6765,17.5666,17.5941,295000.0
2007-11-12 11:15:00,19.18,19.19,19.06,19.07,296000.0,17.5757,17.5849,17.4658,17.475,296000.0
2007-11-12 11:20:00,19.08,19.1,18.92,18.99,480000.0,17.4841,17.5024,17.3375,17.4016,480000.0
2007-11-12 11:25:00,19.0,19.12,18.99,19.11,379000.0,17.4108,17.5208,17.4016,17.5116,379000.0
2007-11-12 11:30:00,19.12,19.2,19.1,19.18,245000.0,17.5208,17.5941,17.5024,17.5757,245000.0
2007-11-12 11:35:00,19.18,19.22,19.01,19.01,526000.0,17.5757,17.6124,17.42,17.42,526000.0
2007-11-12 11:40:00,19.01,19.01,18.81,18.84,827000.0,17.42,17.42,17.2367,17.2642,827000.0
2007-11-12 11:45:00,18.84,18.87,18.8,18.82,650000.0,17.2642,17.2917,17.2275,17.2459,650000.0
2007-11-12 11:50:00,18.82,18.84,18.76,18.8,813000.0,17.2459,17.2642,17.1909,17.2275,813000.0
2007-11-12 11:55:00,18.8,18.82,18.78,18.8,437000.0,17.2275,17.2459,17.2092,17.2275,437000.0
2007-11-12 12:00:00,18.8,18.87,18.75,18.82,463000.0,17.2275,17.2917,17.1817,17.2459,463000.0
2007-11-12 12:05:00,18.82,18.84,18.78,18.81,207000.0,17.2459,17.2642,17.2092,17.2367,207000.0
2007-11-12 12:10:00,18.82,18.82,18.76,18.78,182000.0,17.2459,17.2459,17.1909,17.2092,182000.0
2007-11-12 12:15:00,18.79,18.8,18.66,18.76,930000.0,17.2184,17.2275,17.0992,17.1909,930000.0
2007-11-12 12:20:00,18.76,18.89,18.75,18.84,459000.0,17.1909,17.31,17.1817,17.2642,459000.0
2007-11-12 12:25:00,18.83,18.86,18.76,18.77,241000.0,17.255,17.2825,17.1909,17.2,241000.0
2007-11-12 12:30:00,18.76,18.82,18.76,18.81,314000.0,17.1909,17.2459,17.1909,17.2367,314000.0
2007-11-12 12:35:00,18.82,18.89,18.78,18.79,321000.0,17.2459,17.31,17.2092,17.2184,321000.0
2007-11-12 12:40:00,18.8,18.8,18.73,18.74,417000.0,17.2275,17.2275,17.1634,17.1726,417000.0
2007-11-12 12:45:00,18.73,18.77,18.7,18.74,236000.0,17.1634,17.2,17.1359,17.1726,236000.0
2007-11-12 12:50:00,18.72,18.75,18.62,18.66,271000.0,17.1542,17.1817,17.0626,17.0992,271000.0
2007-11-12 12:55:00,18.65,18.67,18.59,18.6,322000.0,17.0901,17.1084,17.0351,17.0443,322000.0
2007-11-12 13:00:00,18.6,18.62,18.5,18.6,567000.0,17.0443,17.0626,16.9526,17.0443,567000.0
2007-11-12 13:05:00,18.58,18.58,18.51,18.54,468000.0,17.0259,17.0259,16.9618,16.9893,468000.0
2007-11-12 13:10:00,18.53,18.61,18.52,18.59,417000.0,16.9801,17.0534,16.971,17.0351,417000.0
2007-11-12 13:15:00,18.57,18.6,18.51,18.57,427000.0,17.0168,17.0443,16.9618,17.0168,427000.0
2007-11-12 13:20:00,18.56,18.58,18.53,18.57,239000.0,17.0076,17.0259,16.9801,17.0168,239000.0
2007-11-12 13:25:00,18.57,18.64,18.57,18.61,223000.0,17.0168,17.0809,17.0168,17.0534,223000.0
2007-11-12 13:30:00,18.61,18.62,18.53,18.53,257000.0,17.0534,17.0626,16.9801,16.9801,257000.0
2007-11-12 13:35:00,18.53,18.53,18.36,18.39,842000.0,16.9801,16.9801,16.8243,16.8518,842000.0
2007-11-12 13:40:00,18.36,18.39,18.06,18.09,1190000.0,16.8243,16.8518,16.5494,16.5769,1190000.0
2007-11-12 13:45:00,18.1,18.17,18.03,18.11,1214000.0,16.5861,16.6502,16.5219,16.5952,1214000.0
2007-11-12 13:50:00,18.11,18.18,18.03,18.04,826000.0,16.5952,16.6594,16.5219,16.5311,826000.0
2007-11-12 13:55:00,18.04,18.16,18.04,18.1,513000.0,16.5311,16.6411,16.5311,16.5861,513000.0
2007-11-12 14:00:00,18.11,18.17,18.08,18.14,419000.0,16.5952,16.6502,16.5678,16.6227,419000.0
2007-11-12 14:05:00,18.17,18.24,18.1,18.18,517000.0,16.6502,16.7144,16.5861,16.6594,517000.0
2007-11-12 14:10:00,18.18,18.18,18.06,18.1,358000.0,16.6594,16.6594,16.5494,16.5861,358000.0
2007-11-12 14:15:00,18.1,18.19,18.08,18.16,509000.0,16.5861,16.6686,16.5678,16.6411,509000.0
2007-11-12 14:20:00,18.13,18.4,18.13,18.33,570000.0,16.6136,16.861,16.6136,16.7968,570000.0
2007-11-12 14:25:00,18.35,18.36,18.22,18.31,278000.0,16.8152,16.8243,16.696,16.7785,278000.0
2007-11-12 14:30:00,18.27,18.4,18.27,18.35,355000.0,16.7419,16.861,16.7419,16.8152,355000.0
2007-11-12 14:35:00,18.34,18.37,18.21,18.24,304000.0,16.806,16.8335,16.6869,16.7144,304000.0
2007-11-12 14:40:00,18.23,18.49,18.23,18.38,656000.0,16.7052,16.9435,16.7052,16.8427,656000.0
2007-11-12 14:45:00,18.38,18.58,18.37,18.51,1206000.0,16.8427,17.0259,16.8335,16.9618,1206000.0
2007-11-12 14:50:00,18.5,18.51,18.43,18.44,449000.0,16.9526,16.9618,16.8885,16.8976,449000.0
2007-11-12 14:55:00,18.45,18.53,18.44,18.51,351000.0,16.9068,16.9801,16.8976,16.9618,351000.0
2007-11-12 15:00:00,18.51,18.53,18.3,18.33,500000.0,16.9618,16.9801,16.7694,16.7968,500000.0
2007-11-12 15:05:00,18.35,18.38,18.24,18.35,330000.0,16.8152,16.8427,16.7144,16.8152,330000.0
2007-11-12 15:10:00,18.35,18.37,18.28,18.36,284000.0,16.8152,16.8335,16.751,16.8243,284000.0
2007-11-12 15:15:00,18.35,18.45,18.35,18.41,417000.0,16.8152,16.9068,16.8152,16.8702,417000.0
2007-11-12 15:20:00,18.41,18.43,18.34,18.39,415000.0,16.8702,16.8885,16.806,16.8518,415000.0
2007-11-12 15:25:00,18.4,18.43,18.21,18.42,673000.0,16.861,16.8885,16.6869,16.8793,673000.0
2007-11-12 15:30:00,18.42,18.59,18.39,18.58,767000.0,16.8793,17.0351,16.8518,17.0259,767000.0
2007-11-12 15:35:00,18.58,18.58,18.38,18.47,628000.0,17.0259,17.0259,16.8427,16.9251,628000.0
2007-11-12 15:40:00,18.47,18.47,18.23,18.3,1003000.0,16.9251,16.9251,16.7052,16.7694,1003000.0
2007-11-12 15:45:00,18.29,18.38,18.27,18.27,772000.0,16.7602,16.8427,16.7419,16.7419,772000.0
2007-11-12 15:50:00,18.27,18.8,18.11,18.14,1195000.0,16.7419,17.2275,16.5952,16.6227,1195000.0
2007-11-12 15:55:00,18.14,18.23,18.12,18.13,1234000.0,16.6227,16.7052,16.6044,16.6136,1234000.0
2007-11-13 09:30:00,18.34,18.64,18.34,18.52,742000.0,16.806,17.0809,16.806,16.971,742000.0
2007-11-13 09:35:00,18.54,18.86,18.54,18.75,802000.0,16.9893,17.2825,16.9893,17.1817,802000.0
2007-11-13 09:40:00,18.71,18.75,18.63,18.63,375000.0,17.1451,17.1817,17.0718,17.0718,375000.0
2007-11-13 09:45:00,18.63,18.73,18.56,18.72,423000.0,17.0718,17.1634,17.0076,17.1542,423000.0
2007-11-13 09:50:00,18.72,18.72,18.56,18.6,556000.0,17.1542,17.1542,17.0076,17.0443,556000.0
2007-11-13 09:55:00,18.6,18.63,18.46,18.49,493000.0,17.0443,17.0718,16.916,16.9435,493000.0
2007-11-13 10:00:00,18.47,18.7,18.37,18.6,616000.0,16.9251,17.1359,16.8335,17.0443,616000.0
2007-11-13 10:05:00,18.57,18.71,18.57,18.67,391000.0,17.0168,17.1451,17.0168,17.1084,391000.0
2007-11-13 10:10:00,18.68,18.78,18.67,18.73,436000.0,17.1176,17.2092,17.1084,17.1634,436000.0
2007-11-13 10:15:00,18.74,18.77,18.62,18.66,184000.0,17.1726,17.2,17.0626,17.0992,184000.0
2007-11-13 10:20:00,18.65,18.73,18.64,18.71,231000.0,17.0901,17.1634,17.0809,17.1451,231000.0
2007-11-13 10:25:00,18.72,18.75,18.67,18.71,222000.0,17.1542,17.1817,17.1084,17.1451,222000.0
2007-11-13 10:30:00,18.71,18.72,18.56,18.56,220000.0,17.1451,17.1542,17.0076,17.0076,220000.0
2007-11-13 10:35:00,18.55,18.62,18.5,18.53,392000.0,16.9984,17.0626,16.9526,16.9801,392000.0
2007-11-13 10:40:00,18.53,18.62,18.52,18.57,229000.0,16.9801,17.0626,16.971,17.0168,229000.0
2007-11-13 10:45:00,18.57,18.63,18.51,18.54,271000.0,17.0168,17.0718,16.9618,16.9893,271000.0
2007-11-13 10:50:00,18.53,18.58,18.49,18.57,314000.0,16.9801,17.0259,16.9435,17.0168,314000.0
2007-11-13 10:55:00,18.58,18.58,18.44,18.45,289000.0,17.0259,17.0259,16.8976,16.9068,289000.0
2007-11-13 11:00:00,18.46,18.52,18.41,18.5,393000.0,16.916,16.971,16.8702,16.9526,393000.0
2007-11-13 11:05:00,18.51,18.6,18.49,18.51,397000.0,16.9618,17.0443,16.9435,16.9618,397000.0
2007-11-13 11:10:00,18.52,18.54,18.47,18.52,202000.0,16.971,16.9893,16.9251,16.971,202000.0
2007-11-13 11:15:00,18.52,18.58,18.48,18.54,327000.0,16.971,17.0259,16.9343,16.9893,327000.0
2007-11-13 11:20:00,18.55,18.6,18.52,18.6,213000.0,16.9984,17.0443,16.971,17.0443,213000.0
2007-11-13 11:25:00,18.6,18.65,18.59,18.61,428000.0,17.0443,17.0901,17.0351,17.0534,428000.0
2007-11-13 11:30:00,18.6,18.63,18.55,18.6,505000.0,17.0443,17.0718,16.9984,17.0443,505000.0
2007-11-13 11:35:00,18.6,18.63,18.58,18.6,310000.0,17.0443,17.0718,17.0259,17.0443,310000.0
2007-11-13 11:40:00,18.6,18.63,18.58,18.6,241000.0,17.0443,17.0718,17.0259,17.0443,241000.0
2007-11-13 11:45:00,18.6,18.6,18.5,18.6,215000.0,17.0443,17.0443,16.9526,17.0443,215000.0
2007-11-13 11:50:00,18.6,18.62,18.58,18.62,535000.0,17.0443,17.0626,17.0259,17.0626,535000.0
2007-11-13 11:55:00,18.61,18.64,18.61,18.61,355000.0,17.0534,17.0809,17.0534,17.0534,355000.0
2007-11-13 12:00:00,18.61,18.64,18.61,18.63,294000.0,17.0534,17.0809,17.0534,17.0718,294000.0
2007-11-13 12:05:00,18.64,18.84,18.64,18.79,628000.0,17.0809,17.2642,17.0809,17.2184,628000.0
2007-11-13 12:10:00,18.79,18.8,18.75,18.78,231000.0,17.2184,17.2275,17.1817,17.2092,231000.0
2007-11-13 12:15:00,18.78,18.89,18.77,18.85,456000.0,17.2092,17.31,17.2,17.2734,456000.0
2007-11-13 12:20:00,18.85,18.85,18.76,18.8,280000.0,17.2734,17.2734,17.1909,17.2275,280000.0
2007-11-13 12:25:00,18.8,18.81,18.78,18.81,170000.0,17.2275,17.2367,17.2092,17.2367,170000.0
2007-11-13 12:30:00,18.8,18.81,18.72,18.72,275000.0,17.2275,17.2367,17.1542,17.1542,275000.0
2007-11-13 12:35:00,18.71,18.75,18.66,18.7,218000.0,17.1451,17.1817,17.0992,17.1359,218000.0
2007-11-13 12:40:00,18.71,18.73,18.63,18.66,211000.0,17.1451,17.1634,17.0718,17.0992,211000.0
2007-11-13 12:45:00,18.68,18.82,18.66,18.81,527000.0,17.1176,17.2459,17.0992,17.2367,527000.0
2007-11-13 12:50:00,18.81,18.92,18.81,18.87,724000.0,17.2367,17.3375,17.2367,17.2917,724000.0
2007-11-13 12:55:00,18.86,18.88,18.84,18.86,441000.0,17.2825,17.3008,17.2642,17.2825,441000.0
2007-11-13 13:00:00,18.86,18.87,18.79,18.85,346000.0,17.2825,17.2917,17.2184,17.2734,346000.0
2007-11-13 13:05:00,18.85,18.87,18.83,18.85,158000.0,17.2734,17.2917,17.255,17.2734,158000.0
2007-11-13 13:10:00,18.83,18.84,18.79,18.81,151000.0,17.255,17.2642,17.2184,17.2367,151000.0
2007-11-13 13:15:00,18.8,18.85,18.78,18.8,218000.0,17.2275,17.2734,17.2092,17.2275,218000.0
2007-11-13 13:20:00,18.81,18.83,18.77,18.83,118000.0,17.2367,17.255,17.2,17.255,118000.0
2007-11-13 13:25:00,18.8,18.85,18.8,18.85,176000.0,17.2275,17.2734,17.2275,17.2734,176000.0
2007-11-13 13:30:00,18.85,18.85,18.79,18.8,169000.0,17.2734,17.2734,17.2184,17.2275,169000.0
2007-11-13 13:35:00,18.8,18.81,18.76,18.77,149000.0,17.2275,17.2367,17.1909,17.2,149000.0
2007-11-13 13:40:00,18.77,18.84,18.75,18.78,297000.0,17.2,17.2642,17.1817,17.2092,297000.0
2007-11-13 13:45:00,18.79,18.8,18.73,18.76,150000.0,17.2184,17.2275,17.1634,17.1909,150000.0
2007-11-13 13:50:00,18.77,18.85,18.77,18.78,256000.0,17.2,17.2734,17.2,17.2092,256000.0
2007-11-13 13:55:00,18.79,18.79,18.65,18.68,336000.0,17.2184,17.2184,17.0901,17.1176,336000.0
2007-11-13 14:00:00,18.67,18.74,18.66,18.71,196000.0,17.1084,17.1726,17.0992,17.1451,196000.0
2007-11-13 14:05:00,18.71,18.75,18.68,18.75,106000.0,17.1451,17.1817,17.1176,17.1817,106000.0
2007-11-13 14:10:00,18.76,18.8,18.66,18.69,491000.0,17.1909,17.2275,17.0992,17.1267,491000.0
2007-11-13 14:15:00,18.68,18.79,18.68,18.73,308000.0,17.1176,17.2184,17.1176,17.1634,308000.0
2007-11-13 14:20:00,18.73,18.84,18.73,18.8,325000.0,17.1634,17.2642,17.1634,17.2275,325000.0
2007-11-13 14:25:00,18.81,18.84,18.78,18.8,289000.0,17.2367,17.2642,17.2092,17.2275,289000.0
2007-11-13 14:30:00,18.79,18.83,18.78,18.8,167000.0,17.2184,17.255,17.2092,17.2275,167000.0
2007-11-13 14:35:00,18.8,18.85,18.8,18.83,215000.0,17.2275,17.2734,17.2275,17.255,215000.0
2007-11-13 14:40:00,18.83,18.9,18.83,18.84,314000.0,17.255,17.3192,17.255,17.2642,314000.0
2007-11-13 14:45:00,18.82,18.95,18.82,18.93,358000.0,17.2459,17.365,17.2459,17.3467,358000.0
2007-11-13 14:50:00,18.94,18.97,18.88,18.95,444000.0,17.3558,17.3833,17.3008,17.365,444000.0
2007-11-13 14:55:00,18.95,18.98,18.92,18.92,221000.0,17.365,17.3925,17.3375,17.3375,221000.0
2007-11-13 15:00:00,18.93,18.97,18.83,18.96,815000.0,17.3467,17.3833,17.255,17.3742,815000.0
2007-11-13 15:05:00,18.95,18.99,18.88,18.9,384000.0,17.365,17.4016,17.3008,17.3192,384000.0
2007-11-13 15:10:00,18.89,18.91,18.82,18.91,375000.0,17.31,17.3283,17.2459,17.3283,375000.0
2007-11-13 15:15:00,18.91,18.93,18.82,18.87,440000.0,17.3283,17.3467,17.2459,17.2917,440000.0
2007-11-13 15:20:00,18.86,18.93,18.85,18.93,273000.0,17.2825,17.3467,17.2734,17.3467,273000.0
2007-11-13 15:25:00,18.93,19.01,18.92,18.98,573000.0,17.3467,17.42,17.3375,17.3925,573000.0
2007-11-13 15:30:00,18.98,19.02,18.96,19.02,623000.0,17.3925,17.4291,17.3742,17.4291,623000.0
2007-11-13 15:35:00,19.01,19.1,18.99,19.09,772000.0,17.42,17.5024,17.4016,17.4933,772000.0
2007-11-13 15:40:00,19.1,19.22,19.01,19.01,1309000.0,17.5024,17.6124,17.42,17.42,1309000.0
2007-11-13 15:45:00,19.02,19.05,18.89,18.91,869000.0,17.4291,17.4566,17.31,17.3283,869000.0
2007-11-13 15:50:00,18.91,18.98,18.89,18.93,671000.0,17.3283,17.3925,17.31,17.3467,671000.0
2007-11-13 15:55:00,18.92,18.94,18.85,18.9,746000.0,17.3375,17.3558,17.2734,17.3192,746000.0
2007-11-14 09:30:00,19.42,19.42,19.21,19.28,663000.0,17.7957,17.7957,17.6032,17.6674,663000.0
2007-11-14 09:35:00,19.28,19.28,19.1,19.22,369000.0,17.6674,17.6674,17.5024,17.6124,369000.0
2007-11-14 09:40:00,19.19,19.31,19.17,19.25,495000.0,17.5849,17.6949,17.5666,17.6399,495000.0
2007-11-14 09:45:00,19.25,19.29,19.15,19.16,264000.0,17.6399,17.6765,17.5483,17.5574,264000.0
2007-11-14 09:50:00,19.18,19.19,19.02,19.04,299000.0,17.5757,17.5849,17.4291,17.4475,299000.0
2007-11-14 09:55:00,19.01,19.04,18.95,18.98,301000.0,17.42,17.4475,17.365,17.3925,301000.0
2007-11-14 10:00:00,18.97,19.04,18.96,19.0,458000.0,17.3833,17.4475,17.3742,17.4108,458000.0
2007-11-14 10:05:00,19.0,19.01,18.88,18.88,511000.0,17.4108,17.42,17.3008,17.3008,511000.0
2007-11-14 10:10:00,18.9,18.99,18.79,18.99,436000.0,17.3192,17.4016,17.2184,17.4016,436000.0
2007-11-14 10:15:00,18.99,19.07,18.97,18.97,288000.0,17.4016,17.475,17.3833,17.3833,288000.0
2007-11-14 10:20:00,18.98,19.03,18.89,18.93,219000.0,17.3925,17.4383,17.31,17.3467,219000.0
2007-11-14 10:25:00,18.93,18.99,18.82,18.84,296000.0,17.3467,17.4016,17.2459,17.2642,296000.0
2007-11-14 10:30:00,18.85,18.94,18.82,18.9,221000.0,17.2734,17.3558,17.2459,17.3192,221000.0
2007-11-14 10:35:00,18.91,19.01,18.88,18.92,296000.0,17.3283,17.42,17.3008,17.3375,296000.0
2007-11-14 10:40:00,18.91,18.94,18.84,18.88,175000.0,17.3283,17.3558,17.2642,17.3008,175000.0
2007-11-14 10:45:00,18.89,18.97,18.88,18.96,309000.0,17.31,17.3833,17.3008,17.3742,309000.0
2007-11-14 10:50:00,18.96,19.01,18.93,18.93,220000.0,17.3742,17.42,17.3467,17.3467,220000.0
2007-11-14 10:55:00,18.93,19.0,18.91,18.93,100000.0,17.3467,17.4108,17.3283,17.3467,100000.0
2007-11-14 11:00:00,18.91,18.97,18.85,18.97,475000.0,17.3283,17.3833,17.2734,17.3833,475000.0
2007-11-14 11:05:00,18.95,18.98,18.93,18.95,185000.0,17.365,17.3925,17.3467,17.365,185000.0
2007-11-14 11:10:00,18.95,19.01,18.89,18.93,419000.0,17.365,17.42,17.31,17.3467,419000.0
2007-11-14 11:15:00,18.93,18.96,18.88,18.96,562000.0,17.3467,17.3742,17.3008,17.3742,562000.0
2007-11-14 11:20:00,18.95,19.01,18.91,18.95,303000.0,17.365,17.42,17.3283,17.365,303000.0
2007-11-14 11:25:00,18.95,19.0,18.93,18.96,303000.0,17.365,17.4108,17.3467,17.3742,303000.0
2007-11-14 11:30:00,18.96,19.04,18.92,19.04,385000.0,17.3742,17.4475,17.3375,17.4475,385000.0
2007-11-14 11:35:00,19.03,19.07,18.98,19.04,422000.0,17.4383,17.475,17.3925,17.4475,422000.0
2007-11-14 11:40:00,19.04,19.1,18.98,19.08,219000.0,17.4475,17.5024,17.3925,17.4841,219000.0
2007-11-14 11:45:00,19.09,19.12,19.07,19.08,293000.0,17.4933,17.5208,17.475,17.4841,293000.0
2007-11-14 11:50:00,19.09,19.15,19.09,19.12,277000.0,17.4933,17.5483,17.4933,17.5208,277000.0
2007-11-14 11:55:00,19.12,19.15,19.02,19.05,294000.0,17.5208,17.5483,17.4291,17.4566,294000.0
2007-11-14 12:00:00,19.05,19.11,19.05,19.09,88000.0,17.4566,17.5116,17.4566,17.4933,88000.0
2007-11-14 12:05:00,19.1,19.1,19.01,19.07,101000.0,17.5024,17.5024,17.42,17.475,101000.0
2007-11-14 12:10:00,19.09,19.11,19.04,19.08,196000.0,17.4933,17.5116,17.4475,17.4841,196000.0
2007-11-14 12:15:00,19.06,19.08,18.99,19.02,154000.0,17.4658,17.4841,17.4016,17.4291,154000.0
2007-11-14 12:20:00,19.02,19.03,18.96,18.99,274000.0,17.4291,17.4383,17.3742,17.4016,274000.0
2007-11-14 12:25:00,18.99,19.0,18.88,18.98,388000.0,17.4016,17.4108,17.3008,17.3925,388000.0
2007-11-14 12:30:00,18.98,18.99,18.94,18.97,91000.0,17.3925,17.4016,17.3558,17.3833,91000.0
2007-11-14 12:35:00,18.97,19.0,18.94,18.96,238000.0,17.3833,17.4108,17.3558,17.3742,238000.0
2007-11-14 12:40:00,18.95,19.0,18.95,18.98,138000.0,17.365,17.4108,17.365,17.3925,138000.0
2007-11-14 12:45:00,18.98,19.0,18.96,18.98,145000.0,17.3925,17.4108,17.3742,17.3925,145000.0
2007-11-14 12:50:00,18.98,18.99,18.94,18.97,172000.0,17.3925,17.4016,17.3558,17.3833,172000.0
2007-11-14 12:55:00,18.98,19.02,18.92,18.99,184000.0,17.3925,17.4291,17.3375,17.4016,184000.0
2007-11-14 13:00:00,19.0,19.01,18.94,18.96,177000.0,17.4108,17.42,17.3558,17.3742,177000.0
2007-11-14 13:05:00,18.95,18.95,18.88,18.9,495000.0,17.365,17.365,17.3008,17.3192,495000.0
2007-11-14 13:10:00,18.89,18.98,18.88,18.97,280000.0,17.31,17.3925,17.3008,17.3833,280000.0
2007-11-14 13:15:00,18.97,18.99,18.94,18.98,106000.0,17.3833,17.4016,17.3558,17.3925,106000.0
2007-11-14 13:20:00,18.97,19.05,18.91,19.03,126000.0,17.3833,17.4566,17.3283,17.4383,126000.0
2007-11-14 13:25:00,19.03,19.08,19.02,19.04,195000.0,17.4383,17.4841,17.4291,17.4475,195000.0
2007-11-14 13:30:00,19.05,19.1,19.02,19.1,111000.0,17.4566,17.5024,17.4291,17.5024,111000.0
2007-11-14 13:35:00,19.1,19.11,19.03,19.05,194000.0,17.5024,17.5116,17.4383,17.4566,194000.0
2007-11-14 13:40:00,19.05,19.07,18.98,18.98,141000.0,17.4566,17.475,17.3925,17.3925,141000.0
2007-11-14 13:45:00,19.0,19.03,18.98,19.03,110000.0,17.4108,17.4383,17.3925,17.4383,110000.0
2007-11-14 13:50:00,19.03,19.04,18.95,18.98,110000.0,17.4383,17.4475,17.365,17.3925,110000.0
2007-11-14 13:55:00,18.97,19.03,18.9,18.9,217000.0,17.3833,17.4383,17.3192,17.3192,217000.0
2007-11-14 14:00:00,18.92,18.94,18.89,18.9,156000.0,17.3375,17.3558,17.31,17.3192,156000.0
2007-11-14 14:05:00,18.89,18.96,18.89,18.93,122000.0,17.31,17.3742,17.31,17.3467,122000.0
2007-11-14 14:10:00,18.94,19.02,18.93,18.99,109000.0,17.3558,17.4291,17.3467,17.4016,109000.0
2007-11-14 14:15:00,19.0,19.03,18.92,18.99,186000.0,17.4108,17.4383,17.3375,17.4016,186000.0
2007-11-14 14:20:00,18.99,19.02,18.92,19.02,232000.0,17.4016,17.4291,17.3375,17.4291,232000.0
2007-11-14 14:25:00,19.04,19.1,18.98,19.03,212000.0,17.4475,17.5024,17.3925,17.4383,212000.0
2007-11-14 14:30:00,19.02,19.03,18.96,19.01,208000.0,17.4291,17.4383,17.3742,17.42,208000.0
2007-11-14 14:35:00,19.01,19.09,18.98,19.04,311000.0,17.42,17.4933,17.3925,17.4475,311000.0
2007-11-14 14:40:00,19.05,19.13,19.03,19.11,263000.0,17.4566,17.5299,17.4383,17.5116,263000.0
2007-11-14 14:45:00,19.11,19.14,18.99,19.03,632000.0,17.5116,17.5391,17.4016,17.4383,632000.0
2007-11-14 14:50:00,19.02,19.05,18.93,18.96,169000.0,17.4291,17.4566,17.3467,17.3742,169000.0
2007-11-14 14:55:00,18.95,19.01,18.87,18.87,209000.0,17.365,17.42,17.2917,17.2917,209000.0
2007-11-14 15:00:00,18.89,18.98,18.89,18.96,236000.0,17.31,17.3925,17.31,17.3742,236000.0
2007-11-14 15:05:00,18.96,19.0,18.93,18.96,174000.0,17.3742,17.4108,17.3467,17.3742,174000.0
2007-11-14 15:10:00,18.96,19.0,18.92,18.93,190000.0,17.3742,17.4108,17.3375,17.3467,190000.0
2007-11-14 15:15:00,18.93,18.98,18.84,18.89,285000.0,17.3467,17.3925,17.2642,17.31,285000.0
2007-11-14 15:20:00,18.89,18.95,18.8,18.94,318000.0,17.31,17.365,17.2275,17.3558,318000.0
2007-11-14 15:25:00,18.92,18.94,18.8,18.85,230000.0,17.3375,17.3558,17.2275,17.2734,230000.0
2007-11-14 15:30:00,18.85,18.86,18.76,18.81,296000.0,17.2734,17.2825,17.1909,17.2367,296000.0
2007-11-14 15:35:00,18.81,18.82,18.7,18.76,423000.0,17.2367,17.2459,17.1359,17.1909,423000.0
2007-11-14 15:40:00,18.75,18.84,18.71,18.83,525000.0,17.1817,17.2642,17.1451,17.255,525000.0
2007-11-14 15:45:00,18.84,18.87,18.77,18.77,358000.0,17.2642,17.2917,17.2,17.2,358000.0
2007-11-14 15:50:00,18.78,18.83,18.6,18.65,565000.0,17.2092,17.255,17.0443,17.0901,565000.0
2007-11-14 15:55:00,18.65,18.75,18.64,18.71,371000.0,17.0901,17.1817,17.0809,17.1451,371000.0
2007-11-15 09:30:00,18.51,18.73,18.22,18.28,711000.0,16.9618,17.1634,16.696,16.751,711000.0
2007-11-15 09:35:00,18.28,18.43,18.27,18.34,630000.0,16.751,16.8885,16.7419,16.806,630000.0
2007-11-15 09:40:00,18.35,18.49,18.34,18.41,711000.0,16.8152,16.9435,16.806,16.8702,711000.0
2007-11-15 09:45:00,18.43,18.47,18.35,18.37,467000.0,16.8885,16.9251,16.8152,16.8335,467000.0
2007-11-15 09:50:00,18.37,18.41,18.3,18.34,309000.0,16.8335,16.8702,16.7694,16.806,309000.0
2007-11-15 09:55:00,18.33,18.42,18.21,18.4,477000.0,16.7968,16.8793,16.6869,16.861,477000.0
2007-11-15 10:00:00,18.41,18.46,18.28,18.34,255000.0,16.8702,16.916,16.751,16.806,255000.0
2007-11-15 10:05:00,18.33,18.49,18.31,18.47,301000.0,16.7968,16.9435,16.7785,16.9251,301000.0
2007-11-15 10:10:00,18.47,18.5,18.39,18.44,430000.0,16.9251,16.9526,16.8518,16.8976,430000.0
2007-11-15 10:15:00,18.43,18.48,18.33,18.4,331000.0,16.8885,16.9343,16.7968,16.861,331000.0
2007-11-15 10:20:00,18.4,18.45,18.36,18.43,207000.0,16.861,16.9068,16.8243,16.8885,207000.0
2007-11-15 10:25:00,18.43,18.64,18.43,18.6,422000.0,16.8885,17.0809,16.8885,17.0443,422000.0
2007-11-15 10:30:00,18.58,18.68,18.55,18.6,367000.0,17.0259,17.1176,16.9984,17.0443,367000.0
2007-11-15 10:35:00,18.58,18.85,18.58,18.76,668000.0,17.0259,17.2734,17.0259,17.1909,668000.0
2007-11-15 10:40:00,18.74,18.75,18.61,18.62,201000.0,17.1726,17.1817,17.0534,17.0626,201000.0
2007-11-15 10:45:00,18.64,18.69,18.61,18.66,194000.0,17.0809,17.1267,17.0534,17.0992,194000.0
2007-11-15 10:50:00,18.66,18.67,18.59,18.6,59000.0,17.0992,17.1084,17.0351,17.0443,59000.0
2007-11-15 10:55:00,18.6,18.61,18.51,18.54,150000.0,17.0443,17.0534,16.9618,16.9893,150000.0
2007-11-15 11:00:00,18.52,18.56,18.51,18.54,96000.0,16.971,17.0076,16.9618,16.9893,96000.0
2007-11-15 11:05:00,18.53,18.6,18.53,18.59,95000.0,16.9801,17.0443,16.9801,17.0351,95000.0
2007-11-15 11:10:00,18.59,18.62,18.54,18.56,136000.0,17.0351,17.0626,16.9893,17.0076,136000.0
2007-11-15 11:15:00,18.55,18.58,18.54,18.57,62000.0,16.9984,17.0259,16.9893,17.0168,62000.0
2007-11-15 11:20:00,18.58,18.62,18.57,18.62,53000.0,17.0259,17.0626,17.0168,17.0626,53000.0
2007-11-15 11:25:00,18.62,18.62,18.6,18.62,30000.0,17.0626,17.0626,17.0443,17.0626,30000.0
2007-11-15 11:30:00,18.61,18.61,18.43,18.49,192000.0,17.0534,17.0534,16.8885,16.9435,192000.0
2007-11-15 11:35:00,18.48,18.56,18.47,18.53,92000.0,16.9343,17.0076,16.9251,16.9801,92000.0
2007-11-15 11:40:00,18.54,18.56,18.44,18.46,89000.0,16.9893,17.0076,16.8976,16.916,89000.0
2007-11-15 11:45:00,18.47,18.49,18.46,18.46,62000.0,16.9251,16.9435,16.916,16.916,62000.0
2007-11-15 11:50:00,18.48,18.51,18.42,18.43,125000.0,16.9343,16.9618,16.8793,16.8885,125000.0
2007-11-15 11:55:00,18.44,18.46,18.35,18.4,241000.0,16.8976,16.916,16.8152,16.861,241000.0
2007-11-15 12:00:00,18.4,18.45,18.38,18.38,138000.0,16.861,16.9068,16.8427,16.8427,138000.0
2007-11-15 12:05:00,18.39,18.42,18.35,18.4,135000.0,16.8518,16.8793,16.8152,16.861,135000.0
2007-11-15 12:10:00,18.4,18.44,18.36,18.38,190000.0,16.861,16.8976,16.8243,16.8427,190000.0
2007-11-15 12:15:00,18.4,18.47,18.4,18.44,181000.0,16.861,16.9251,16.861,16.8976,181000.0
2007-11-15 12:20:00,18.43,18.44,18.39,18.41,154000.0,16.8885,16.8976,16.8518,16.8702,154000.0
2007-11-15 12:25:00,18.42,18.43,18.38,18.4,80000.0,16.8793,16.8885,16.8427,16.861,80000.0
2007-11-15 12:30:00,18.38,18.38,18.28,18.32,355000.0,16.8427,16.8427,16.751,16.7877,355000.0
2007-11-15 12:35:00,18.32,18.36,18.3,18.33,245000.0,16.7877,16.8243,16.7694,16.7968,245000.0
2007-11-15 12:40:00,18.33,18.33,18.25,18.3,265000.0,16.7968,16.7968,16.7235,16.7694,265000.0
2007-11-15 12:45:00,18.3,18.3,18.25,18.26,309000.0,16.7694,16.7694,16.7235,16.7327,309000.0
2007-11-15 12:50:00,18.27,18.3,18.26,18.26,207000.0,16.7419,16.7694,16.7327,16.7327,207000.0
2007-11-15 12:55:00,18.26,18.28,18.25,18.25,158000.0,16.7327,16.751,16.7235,16.7235,158000.0
2007-11-15 13:00:00,18.25,18.33,18.23,18.33,218000.0,16.7235,16.7968,16.7052,16.7968,218000.0
2007-11-15 13:05:00,18.35,18.36,18.28,18.28,78000.0,16.8152,16.8243,16.751,16.751,78000.0
2007-11-15 13:10:00,18.28,18.34,18.27,18.34,74000.0,16.751,16.806,16.7419,16.806,74000.0
2007-11-15 13:15:00,18.31,18.31,18.25,18.28,118000.0,16.7785,16.7785,16.7235,16.751,118000.0
2007-11-15 13:20:00,18.27,18.31,18.23,18.31,128000.0,16.7419,16.7785,16.7052,16.7785,128000.0
2007-11-15 13:25:00,18.31,18.41,18.3,18.36,159000.0,16.7785,16.8702,16.7694,16.8243,159000.0
2007-11-15 13:30:00,18.38,18.41,18.36,18.39,92000.0,16.8427,16.8702,16.8243,16.8518,92000.0
2007-11-15 13:35:00,18.42,18.42,18.3,18.3,150000.0,16.8793,16.8793,16.7694,16.7694,150000.0
2007-11-15 13:40:00,18.28,18.36,18.26,18.35,176000.0,16.751,16.8243,16.7327,16.8152,176000.0
2007-11-15 13:45:00,18.35,18.35,18.28,18.28,101000.0,16.8152,16.8152,16.751,16.751,101000.0
2007-11-15 13:50:00,18.29,18.37,18.29,18.3,154000.0,16.7602,16.8335,16.7602,16.7694,154000.0
2007-11-15 13:55:00,18.29,18.33,18.27,18.31,122000.0,16.7602,16.7968,16.7419,16.7785,122000.0
2007-11-15 14:00:00,18.31,18.32,18.26,18.29,144000.0,16.7785,16.7877,16.7327,16.7602,144000.0
2007-11-15 14:05:00,18.29,18.39,18.26,18.35,191000.0,16.7602,16.8518,16.7327,16.8152,191000.0
2007-11-15 14:10:00,18.35,18.36,18.27,18.33,156000.0,16.8152,16.8243,16.7419,16.7968,156000.0
2007-11-15 14:15:00,18.33,18.42,18.33,18.4,107000.0,16.7968,16.8793,16.7968,16.861,107000.0
2007-11-15 14:20:00,18.39,18.48,18.36,18.37,204000.0,16.8518,16.9343,16.8243,16.8335,204000.0
2007-11-15 14:25:00,18.38,18.42,18.3,18.33,206000.0,16.8427,16.8793,16.7694,16.7968,206000.0
2007-11-15 14:30:00,18.32,18.38,18.31,18.35,118000.0,16.7877,16.8427,16.7785,16.8152,118000.0
2007-11-15 14:35:00,18.36,18.36,18.29,18.31,121000.0,16.8243,16.8243,16.7602,16.7785,121000.0
2007-11-15 14:40:00,18.31,18.33,18.25,18.29,299000.0,16.7785,16.7968,16.7235,16.7602,299000.0
2007-11-15 14:45:00,18.29,18.36,18.27,18.27,207000.0,16.7602,16.8243,16.7419,16.7419,207000.0
2007-11-15 14:50:00,18.27,18.33,18.23,18.24,448000.0,16.7419,16.7968,16.7052,16.7144,448000.0
2007-11-15 14:55:00,18.23,18.33,18.23,18.24,271000.0,16.7052,16.7968,16.7052,16.7144,271000.0
2007-11-15 15:00:00,18.24,18.34,18.24,18.3,260000.0,16.7144,16.806,16.7144,16.7694,260000.0
2007-11-15 15:05:00,18.3,18.34,18.24,18.26,339000.0,16.7694,16.806,16.7144,16.7327,339000.0
2007-11-15 15:10:00,18.27,18.34,18.24,18.27,508000.0,16.7419,16.806,16.7144,16.7419,508000.0
2007-11-15 15:15:00,18.27,18.35,18.23,18.31,387000.0,16.7419,16.8152,16.7052,16.7785,387000.0
2007-11-15 15:20:00,18.32,18.38,18.26,18.31,532000.0,16.7877,16.8427,16.7327,16.7785,532000.0
2007-11-15 15:25:00,18.3,18.45,18.3,18.38,571000.0,16.7694,16.9068,16.7694,16.8427,571000.0
2007-11-15 15:30:00,18.39,18.4,18.29,18.31,347000.0,16.8518,16.861,16.7602,16.7785,347000.0
2007-11-15 15:35:00,18.31,18.36,18.26,18.3,657000.0,16.7785,16.8243,16.7327,16.7694,657000.0
2007-11-15 15:40:00,18.29,18.41,18.25,18.41,338000.0,16.7602,16.8702,16.7235,16.8702,338000.0
2007-11-15 15:45:00,18.41,18.52,18.41,18.49,668000.0,16.8702,16.971,16.8702,16.9435,668000.0
2007-11-15 15:50:00,18.48,18.53,18.4,18.46,573000.0,16.9343,16.9801,16.861,16.916,573000.0
2007-11-15 15:55:00,18.45,18.47,18.34,18.44,502000.0,16.9068,16.9251,16.806,16.8976,502000.0
2007-11-16 09:30:00,18.6,18.7,18.6,18.65,394000.0,17.0443,17.1359,17.0443,17.0901,394000.0
2007-11-16 09:35:00,18.63,18.69,18.51,18.55,439000.0,17.0718,17.1267,16.9618,16.9984,439000.0
2007-11-16 09:40:00,18.56,18.69,18.5,18.62,342000.0,17.0076,17.1267,16.9526,17.0626,342000.0
2007-11-16 09:45:00,18.63,18.63,18.46,18.56,401000.0,17.0718,17.0718,16.916,17.0076,401000.0
2007-11-16 09:50:00,18.55,18.58,18.36,18.42,532000.0,16.9984,17.0259,16.8243,16.8793,532000.0
2007-11-16 09:55:00,18.45,18.5,18.35,18.37,172000.0,16.9068,16.9526,16.8152,16.8335,172000.0
2007-11-16 10:00:00,18.35,18.38,18.2,18.2,521000.0,16.8152,16.8427,16.6777,16.6777,521000.0
2007-11-16 10:05:00,18.22,18.35,18.22,18.3,311000.0,16.696,16.8152,16.696,16.7694,311000.0
2007-11-16 10:10:00,18.33,18.41,18.3,18.35,195000.0,16.7968,16.8702,16.7694,16.8152,195000.0
2007-11-16 10:15:00,18.37,18.4,18.32,18.36,141000.0,16.8335,16.861,16.7877,16.8243,141000.0
2007-11-16 10:20:00,18.36,18.39,18.23,18.27,364000.0,16.8243,16.8518,16.7052,16.7419,364000.0
2007-11-16 10:25:00,18.27,18.27,18.03,18.07,968000.0,16.7419,16.7419,16.5219,16.5586,968000.0
2007-11-16 10:30:00,18.07,18.24,18.04,18.15,662000.0,16.5586,16.7144,16.5311,16.6319,662000.0
2007-11-16 10:35:00,18.15,18.2,18.04,18.2,552000.0,16.6319,16.6777,16.5311,16.6777,552000.0
2007-11-16 10:40:00,18.19,18.3,18.19,18.22,407000.0,16.6686,16.7694,16.6686,16.696,407000.0
2007-11-16 10:45:00,18.22,18.27,18.17,18.26,235000.0,16.696,16.7419,16.6502,16.7327,235000.0
2007-11-16 10:50:00,18.26,18.28,18.19,18.19,253000.0,16.7327,16.751,16.6686,16.6686,253000.0
2007-11-16 10:55:00,18.19,18.28,18.19,18.24,200000.0,16.6686,16.751,16.6686,16.7144,200000.0
2007-11-16 11:00:00,18.24,18.5,18.24,18.44,602000.0,16.7144,16.9526,16.7144,16.8976,602000.0
2007-11-16 11:05:00,18.44,18.49,18.43,18.45,253000.0,16.8976,16.9435,16.8885,16.9068,253000.0
2007-11-16 11:10:00,18.45,18.46,18.39,18.42,125000.0,16.9068,16.916,16.8518,16.8793,125000.0
2007-11-16 11:15:00,18.4,18.45,18.38,18.43,102000.0,16.861,16.9068,16.8427,16.8885,102000.0
2007-11-16 11:20:00,18.42,18.48,18.42,18.42,114000.0,16.8793,16.9343,16.8793,16.8793,114000.0
2007-11-16 11:25:00,18.42,18.42,18.31,18.34,177000.0,16.8793,16.8793,16.7785,16.806,177000.0
2007-11-16 11:30:00,18.33,18.38,18.33,18.36,79000.0,16.7968,16.8427,16.7968,16.8243,79000.0
2007-11-16 11:35:00,18.37,18.4,18.36,18.38,124000.0,16.8335,16.861,16.8243,16.8427,124000.0
2007-11-16 11:40:00,18.37,18.38,18.31,18.36,124000.0,16.8335,16.8427,16.7785,16.8243,124000.0
2007-11-16 11:45:00,18.35,18.41,18.29,18.38,145000.0,16.8152,16.8702,16.7602,16.8427,145000.0
2007-11-16 11:50:00,18.39,18.4,18.34,18.37,247000.0,16.8518,16.861,16.806,16.8335,247000.0
2007-11-16 11:55:00,18.37,18.38,18.31,18.34,179000.0,16.8335,16.8427,16.7785,16.806,179000.0
2007-11-16 12:00:00,18.35,18.38,18.33,18.34,53000.0,16.8152,16.8427,16.7968,16.806,53000.0
2007-11-16 12:05:00,18.34,18.37,18.32,18.35,172000.0,16.806,16.8335,16.7877,16.8152,172000.0
2007-11-16 12:10:00,18.35,18.42,18.33,18.35,304000.0,16.8152,16.8793,16.7968,16.8152,304000.0
2007-11-16 12:15:00,18.35,18.4,18.31,18.34,278000.0,16.8152,16.861,16.7785,16.806,278000.0
2007-11-16 12:20:00,18.34,18.35,18.17,18.19,342000.0,16.806,16.8152,16.6502,16.6686,342000.0
2007-11-16 12:25:00,18.19,18.25,18.16,18.21,336000.0,16.6686,16.7235,16.6411,16.6869,336000.0
2007-11-16 12:30:00,18.21,18.28,18.19,18.28,162000.0,16.6869,16.751,16.6686,16.751,162000.0
2007-11-16 12:35:00,18.28,18.3,18.2,18.23,232000.0,16.751,16.7694,16.6777,16.7052,232000.0
2007-11-16 12:40:00,18.24,18.27,18.18,18.21,216000.0,16.7144,16.7419,16.6594,16.6869,216000.0
2007-11-16 12:45:00,18.21,18.28,18.19,18.22,100000.0,16.6869,16.751,16.6686,16.696,100000.0
2007-11-16 12:50:00,18.2,18.24,18.2,18.21,115000.0,16.6777,16.7144,16.6777,16.6869,115000.0
2007-11-16 12:55:00,18.21,18.21,18.12,18.15,207000.0,16.6869,16.6869,16.6044,16.6319,207000.0
2007-11-16 13:00:00,18.15,18.2,18.1,18.2,128000.0,16.6319,16.6777,16.5861,16.6777,128000.0
2007-11-16 13:05:00,18.19,18.23,18.18,18.23,205000.0,16.6686,16.7052,16.6594,16.7052,205000.0
2007-11-16 13:10:00,18.23,18.24,18.18,18.19,153000.0,16.7052,16.7144,16.6594,16.6686,153000.0
2007-11-16 13:15:00,18.19,18.19,18.12,18.16,233000.0,16.6686,16.6686,16.6044,16.6411,233000.0
2007-11-16 13:20:00,18.16,18.18,18.08,18.09,287000.0,16.6411,16.6594,16.5678,16.5769,287000.0
2007-11-16 13:25:00,18.08,18.11,18.07,18.1,198000.0,16.5678,16.5952,16.5586,16.5861,198000.0
2007-11-16 13:30:00,18.1,18.18,18.06,18.18,649000.0,16.5861,16.6594,16.5494,16.6594,649000.0
2007-11-16 13:35:00,18.18,18.21,18.11,18.13,200000.0,16.6594,16.6869,16.5952,16.6136,200000.0
2007-11-16 13:40:00,18.13,18.21,18.12,18.16,265000.0,16.6136,16.6869,16.6044,16.6411,265000.0
2007-11-16 13:45:00,18.16,18.24,18.13,18.21,278000.0,16.6411,16.7144,16.6136,16.6869,278000.0
2007-11-16 13:50:00,18.2,18.23,18.16,18.18,144000.0,16.6777,16.7052,16.6411,16.6594,144000.0
2007-11-16 13:55:00,18.18,18.18,18.07,18.16,247000.0,16.6594,16.6594,16.5586,16.6411,247000.0
2007-11-16 14:00:00,18.14,18.15,18.06,18.14,198000.0,16.6227,16.6319,16.5494,16.6227,198000.0
2007-11-16 14:05:00,18.13,18.16,18.08,18.12,146000.0,16.6136,16.6411,16.5678,16.6044,146000.0
2007-11-16 14:10:00,18.12,18.14,18.0,18.05,715000.0,16.6044,16.6227,16.4944,16.5403,715000.0
2007-11-16 14:15:00,18.04,18.08,18.0,18.01,476000.0,16.5311,16.5678,16.4944,16.5036,476000.0
2007-11-16 14:20:00,18.01,18.15,18.01,18.07,441000.0,16.5036,16.6319,16.5036,16.5586,441000.0
2007-11-16 14:25:00,18.07,18.15,18.02,18.09,349000.0,16.5586,16.6319,16.5128,16.5769,349000.0
2007-11-16 14:30:00,18.09,18.12,18.0,18.01,449000.0,16.5769,16.6044,16.4944,16.5036,449000.0
2007-11-16 14:35:00,18.03,18.04,17.95,17.96,655000.0,16.5219,16.5311,16.4486,16.4578,655000.0
2007-11-16 14:40:00,17.98,18.09,17.96,18.04,334000.0,16.4761,16.5769,16.4578,16.5311,334000.0
2007-11-16 14:45:00,18.05,18.14,18.03,18.07,269000.0,16.5403,16.6227,16.5219,16.5586,269000.0
2007-11-16 14:50:00,18.07,18.1,17.99,18.02,313000.0,16.5586,16.5861,16.4853,16.5128,313000.0
2007-11-16 14:55:00,18.01,18.09,17.99,18.09,262000.0,16.5036,16.5769,16.4853,16.5769,262000.0
2007-11-16 15:00:00,18.09,18.11,18.04,18.06,313000.0,16.5769,16.5952,16.5311,16.5494,313000.0
2007-11-16 15:05:00,18.06,18.18,18.05,18.17,420000.0,16.5494,16.6594,16.5403,16.6502,420000.0
2007-11-16 15:10:00,18.16,18.22,18.12,18.15,358000.0,16.6411,16.696,16.6044,16.6319,358000.0
2007-11-16 15:15:00,18.14,18.18,18.08,18.15,232000.0,16.6227,16.6594,16.5678,16.6319,232000.0
2007-11-16 15:20:00,18.16,18.18,18.13,18.17,256000.0,16.6411,16.6594,16.6136,16.6502,256000.0
2007-11-16 15:25:00,18.18,18.26,18.16,18.2,547000.0,16.6594,16.7327,16.6411,16.6777,547000.0
2007-11-16 15:30:00,18.2,18.26,18.19,18.25,641000.0,16.6777,16.7327,16.6686,16.7235,641000.0
2007-11-16 15:35:00,18.24,18.29,18.2,18.25,787000.0,16.7144,16.7602,16.6777,16.7235,787000.0
2007-11-16 15:40:00,18.25,18.41,18.24,18.35,577000.0,16.7235,16.8702,16.7144,16.8152,577000.0
2007-11-16 15:45:00,18.33,18.46,18.31,18.45,599000.0,16.7968,16.916,16.7785,16.9068,599000.0
2007-11-16 15:50:00,18.46,18.48,18.41,18.45,504000.0,16.916,16.9343,16.8702,16.9068,504000.0
2007-11-16 15:55:00,18.46,18.49,18.44,18.47,797000.0,16.916,16.9435,16.8976,16.9251,797000.0
2007-11-19 09:30:00,18.29,18.4,18.11,18.34,574000.0,16.7602,16.861,16.5952,16.806,574000.0
2007-11-19 09:35:00,18.34,18.38,18.28,18.37,424000.0,16.806,16.8427,16.751,16.8335,424000.0
2007-11-19 09:40:00,18.35,18.61,18.33,18.57,537000.0,16.8152,17.0534,16.7968,17.0168,537000.0
2007-11-19 09:45:00,18.56,18.68,18.56,18.58,666000.0,17.0076,17.1176,17.0076,17.0259,666000.0
2007-11-19 09:50:00,18.58,18.7,18.52,18.57,587000.0,17.0259,17.1359,16.971,17.0168,587000.0
2007-11-19 09:55:00,18.58,18.58,18.47,18.5,451000.0,17.0259,17.0259,16.9251,16.9526,451000.0
2007-11-19 10:00:00,18.51,18.55,18.45,18.54,766000.0,16.9618,16.9984,16.9068,16.9893,766000.0
2007-11-19 10:05:00,18.54,18.54,18.45,18.48,371000.0,16.9893,16.9893,16.9068,16.9343,371000.0
2007-11-19 10:10:00,18.48,18.48,18.38,18.41,499000.0,16.9343,16.9343,16.8427,16.8702,499000.0
2007-11-19 10:15:00,18.41,18.42,18.37,18.38,521000.0,16.8702,16.8793,16.8335,16.8427,521000.0
2007-11-19 10:20:00,18.37,18.42,18.31,18.32,645000.0,16.8335,16.8793,16.7785,16.7877,645000.0
2007-11-19 10:25:00,18.32,18.41,18.3,18.4,216000.0,16.7877,16.8702,16.7694,16.861,216000.0
2007-11-19 10:30:00,18.4,18.4,18.31,18.36,232000.0,16.861,16.861,16.7785,16.8243,232000.0
2007-11-19 10:35:00,18.36,18.37,18.29,18.32,216000.0,16.8243,16.8335,16.7602,16.7877,216000.0
2007-11-19 10:40:00,18.32,18.32,18.23,18.25,372000.0,16.7877,16.7877,16.7052,16.7235,372000.0
2007-11-19 10:45:00,18.25,18.27,18.23,18.27,200000.0,16.7235,16.7419,16.7052,16.7419,200000.0
2007-11-19 10:50:00,18.27,18.28,18.2,18.24,352000.0,16.7419,16.751,16.6777,16.7144,352000.0
2007-11-19 10:55:00,18.22,18.23,18.12,18.17,458000.0,16.696,16.7052,16.6044,16.6502,458000.0
2007-11-19 11:00:00,18.17,18.18,18.12,18.14,334000.0,16.6502,16.6594,16.6044,16.6227,334000.0
2007-11-19 11:05:00,18.15,18.17,18.12,18.13,288000.0,16.6319,16.6502,16.6044,16.6136,288000.0
2007-11-19 11:10:00,18.13,18.13,18.01,18.04,288000.0,16.6136,16.6136,16.5036,16.5311,288000.0
2007-11-19 11:15:00,18.05,18.16,18.05,18.16,273000.0,16.5403,16.6411,16.5403,16.6411,273000.0
2007-11-19 11:20:00,18.16,18.27,18.14,18.26,338000.0,16.6411,16.7419,16.6227,16.7327,338000.0
2007-11-19 11:25:00,18.26,18.29,18.13,18.17,320000.0,16.7327,16.7602,16.6136,16.6502,320000.0
2007-11-19 11:30:00,18.15,18.2,18.15,18.17,211000.0,16.6319,16.6777,16.6319,16.6502,211000.0
2007-11-19 11:35:00,18.15,18.19,18.09,18.13,255000.0,16.6319,16.6686,16.5769,16.6136,255000.0
2007-11-19 11:40:00,18.14,18.15,18.1,18.12,153000.0,16.6227,16.6319,16.5861,16.6044,153000.0
2007-11-19 11:45:00,18.12,18.13,18.03,18.05,217000.0,16.6044,16.6136,16.5219,16.5403,217000.0
2007-11-19 11:50:00,18.06,18.1,18.04,18.05,122000.0,16.5494,16.5861,16.5311,16.5403,122000.0
2007-11-19 11:55:00,18.06,18.08,18.04,18.04,109000.0,16.5494,16.5678,16.5311,16.5311,109000.0
2007-11-19 12:00:00,18.04,18.12,18.0,18.1,281000.0,16.5311,16.6044,16.4944,16.5861,281000.0
2007-11-19 12:05:00,18.1,18.15,18.1,18.14,88000.0,16.5861,16.6319,16.5861,16.6227,88000.0
2007-11-19 12:10:00,18.14,18.22,18.14,18.18,161000.0,16.6227,16.696,16.6227,16.6594,161000.0
2007-11-19 12:15:00,18.2,18.21,18.13,18.13,359000.0,16.6777,16.6869,16.6136,16.6136,359000.0
2007-11-19 12:20:00,18.13,18.17,18.11,18.16,159000.0,16.6136,16.6502,16.5952,16.6411,159000.0
2007-11-19 12:25:00,18.16,18.16,18.12,18.14,147000.0,16.6411,16.6411,16.6044,16.6227,147000.0
2007-11-19 12:30:00,18.13,18.14,18.06,18.07,219000.0,16.6136,16.6227,16.5494,16.5586,219000.0
2007-11-19 12:35:00,18.06,18.09,18.04,18.08,122000.0,16.5494,16.5769,16.5311,16.5678,122000.0
2007-11-19 12:40:00,18.08,18.09,18.06,18.06,67000.0,16.5678,16.5769,16.5494,16.5494,67000.0
2007-11-19 12:45:00,18.07,18.09,18.05,18.09,150000.0,16.5586,16.5769,16.5403,16.5769,150000.0
2007-11-19 12:50:00,18.07,18.09,18.02,18.03,163000.0,16.5586,16.5769,16.5128,16.5219,163000.0
2007-11-19 12:55:00,18.03,18.07,18.01,18.06,110000.0,16.5219,16.5586,16.5036,16.5494,110000.0
2007-11-19 13:00:00,18.05,18.08,18.02,18.03,188000.0,16.5403,16.5678,16.5128,16.5219,188000.0
2007-11-19 13:05:00,18.03,18.05,17.97,17.98,533000.0,16.5219,16.5403,16.467,16.4761,533000.0
2007-11-19 13:10:00,17.97,18.01,17.92,17.94,399000.0,16.467,16.5036,16.4211,16.4395,399000.0
2007-11-19 13:15:00,17.95,17.98,17.93,17.98,427000.0,16.4486,16.4761,16.4303,16.4761,427000.0
2007-11-19 13:20:00,17.98,18.05,17.95,18.04,267000.0,16.4761,16.5403,16.4486,16.5311,267000.0
2007-11-19 13:25:00,18.04,18.09,18.02,18.06,241000.0,16.5311,16.5769,16.5128,16.5494,241000.0
2007-11-19 13:30:00,18.06,18.08,17.95,17.97,198000.0,16.5494,16.5678,16.4486,16.467,198000.0
2007-11-19 13:35:00,17.97,18.0,17.97,17.99,83000.0,16.467,16.4944,16.467,16.4853,83000.0
2007-11-19 13:40:00,17.99,17.99,17.9,17.91,287000.0,16.4853,16.4853,16.4028,16.412,287000.0
2007-11-19 13:45:00,17.91,17.97,17.86,17.94,347000.0,16.412,16.467,16.3662,16.4395,347000.0
2007-11-19 13:50:00,17.94,17.97,17.88,17.9,159000.0,16.4395,16.467,16.3845,16.4028,159000.0
2007-11-19 13:55:00,17.9,17.92,17.85,17.86,223000.0,16.4028,16.4211,16.357,16.3662,223000.0
2007-11-19 14:00:00,17.86,17.92,17.86,17.88,212000.0,16.3662,16.4211,16.3662,16.3845,212000.0
2007-11-19 14:05:00,17.87,18.0,17.86,17.95,248000.0,16.3753,16.4944,16.3662,16.4486,248000.0
2007-11-19 14:10:00,17.97,18.06,17.95,18.02,176000.0,16.467,16.5494,16.4486,16.5128,176000.0
2007-11-19 14:15:00,18.03,18.08,17.94,18.08,217000.0,16.5219,16.5678,16.4395,16.5678,217000.0
2007-11-19 14:20:00,18.08,18.12,18.02,18.08,319000.0,16.5678,16.6044,16.5128,16.5678,319000.0
2007-11-19 14:25:00,18.08,18.14,18.06,18.11,136000.0,16.5678,16.6227,16.5494,16.5952,136000.0
2007-11-19 14:30:00,18.1,18.15,18.03,18.11,356000.0,16.5861,16.6319,16.5219,16.5952,356000.0
2007-11-19 14:35:00,18.11,18.22,18.1,18.22,146000.0,16.5952,16.696,16.5861,16.696,146000.0
2007-11-19 14:40:00,18.23,18.31,18.22,18.23,369000.0,16.7052,16.7785,16.696,16.7052,369000.0
2007-11-19 14:45:00,18.21,18.29,18.2,18.26,171000.0,16.6869,16.7602,16.6777,16.7327,171000.0
2007-11-19 14:50:00,18.26,18.26,18.11,18.11,187000.0,16.7327,16.7327,16.5952,16.5952,187000.0
2007-11-19 14:55:00,18.11,18.19,18.11,18.17,175000.0,16.5952,16.6686,16.5952,16.6502,175000.0
2007-11-19 15:00:00,18.15,18.16,18.05,18.14,318000.0,16.6319,16.6411,16.5403,16.6227,318000.0
2007-11-19 15:05:00,18.14,18.23,18.13,18.15,280000.0,16.6227,16.7052,16.6136,16.6319,280000.0
2007-11-19 15:10:00,18.17,18.2,18.1,18.18,179000.0,16.6502,16.6777,16.5861,16.6594,179000.0
2007-11-19 15:15:00,18.17,18.25,18.15,18.2,264000.0,16.6502,16.7235,16.6319,16.6777,264000.0
2007-11-19 15:20:00,18.21,18.32,18.2,18.26,396000.0,16.6869,16.7877,16.6777,16.7327,396000.0
2007-11-19 15:25:00,18.27,18.31,18.21,18.26,345000.0,16.7419,16.7785,16.6869,16.7327,345000.0
2007-11-19 15:30:00,18.26,18.31,18.18,18.19,323000.0,16.7327,16.7785,16.6594,16.6686,323000.0
2007-11-19 15:35:00,18.19,18.21,18.11,18.13,325000.0,16.6686,16.6869,16.5952,16.6136,325000.0
2007-11-19 15:40:00,18.13,18.13,17.97,18.03,611000.0,16.6136,16.6136,16.467,16.5219,611000.0
2007-11-19 15:45:00,18.03,18.07,17.95,18.06,272000.0,16.5219,16.5586,16.4486,16.5494,272000.0
2007-11-19 15:50:00,18.06,18.2,18.04,18.16,457000.0,16.5494,16.6777,16.5311,16.6411,457000.0
2007-11-19 15:55:00,18.16,18.2,18.13,18.15,544000.0,16.6411,16.6777,16.6136,16.6319,544000.0
2007-11-20 09:30:00,18.35,18.35,18.1,18.25,293000.0,16.8152,16.8152,16.5861,16.7235,293000.0
2007-11-20 09:35:00,18.24,18.49,18.24,18.39,412000.0,16.7144,16.9435,16.7144,16.8518,412000.0
2007-11-20 09:40:00,18.39,18.39,18.26,18.33,323000.0,16.8518,16.8518,16.7327,16.7968,323000.0
2007-11-20 09:45:00,18.36,18.4,18.31,18.38,221000.0,16.8243,16.861,16.7785,16.8427,221000.0
2007-11-20 09:50:00,18.38,18.55,18.38,18.53,618000.0,16.8427,16.9984,16.8427,16.9801,618000.0
2007-11-20 09:55:00,18.54,18.64,18.51,18.59,559000.0,16.9893,17.0809,16.9618,17.0351,559000.0
2007-11-20 10:00:00,18.59,18.73,18.59,18.73,516000.0,17.0351,17.1634,17.0351,17.1634,516000.0
2007-11-20 10:05:00,18.7,18.72,18.59,18.63,293000.0,17.1359,17.1542,17.0351,17.0718,293000.0
2007-11-20 10:10:00,18.62,18.64,18.49,18.5,326000.0,17.0626,17.0809,16.9435,16.9526,326000.0
2007-11-20 10:15:00,18.5,18.52,18.47,18.5,273000.0,16.9526,16.971,16.9251,16.9526,273000.0
2007-11-20 10:20:00,18.5,18.54,18.46,18.46,258000.0,16.9526,16.9893,16.916,16.916,258000.0
2007-11-20 10:25:00,18.46,18.55,18.46,18.54,134000.0,16.916,16.9984,16.916,16.9893,134000.0
2007-11-20 10:30:00,18.54,18.54,18.5,18.54,94000.0,16.9893,16.9893,16.9526,16.9893,94000.0
2007-11-20 10:35:00,18.54,18.69,18.53,18.63,556000.0,16.9893,17.1267,16.9801,17.0718,556000.0
2007-11-20 10:40:00,18.64,18.65,18.61,18.64,148000.0,17.0809,17.0901,17.0534,17.0809,148000.0
2007-11-20 10:45:00,18.64,18.7,18.64,18.67,252000.0,17.0809,17.1359,17.0809,17.1084,252000.0
2007-11-20 10:50:00,18.67,18.7,18.64,18.67,170000.0,17.1084,17.1359,17.0809,17.1084,170000.0
2007-11-20 10:55:00,18.67,18.68,18.6,18.64,104000.0,17.1084,17.1176,17.0443,17.0809,104000.0
2007-11-20 11:00:00,18.65,18.66,18.61,18.63,182000.0,17.0901,17.0992,17.0534,17.0718,182000.0
2007-11-20 11:05:00,18.63,18.63,18.55,18.61,141000.0,17.0718,17.0718,16.9984,17.0534,141000.0
2007-11-20 11:10:00,18.62,18.64,18.57,18.59,160000.0,17.0626,17.0809,17.0168,17.0351,160000.0
2007-11-20 11:15:00,18.59,18.6,18.55,18.59,76000.0,17.0351,17.0443,16.9984,17.0351,76000.0
2007-11-20 11:20:00,18.57,18.59,18.45,18.48,338000.0,17.0168,17.0351,16.9068,16.9343,338000.0
2007-11-20 11:25:00,18.46,18.49,18.42,18.48,267000.0,16.916,16.9435,16.8793,16.9343,267000.0
2007-11-20 11:30:00,18.49,18.57,18.47,18.53,138000.0,16.9435,17.0168,16.9251,16.9801,138000.0
2007-11-20 11:35:00,18.53,18.59,18.49,18.57,172000.0,16.9801,17.0351,16.9435,17.0168,172000.0
2007-11-20 11:40:00,18.57,18.57,18.5,18.53,97000.0,17.0168,17.0168,16.9526,16.9801,97000.0
2007-11-20 11:45:00,18.52,18.53,18.46,18.5,215000.0,16.971,16.9801,16.916,16.9526,215000.0
2007-11-20 11:50:00,18.48,18.52,18.46,18.47,177000.0,16.9343,16.971,16.916,16.9251,177000.0
2007-11-20 11:55:00,18.46,18.47,18.42,18.44,137000.0,16.916,16.9251,16.8793,16.8976,137000.0
2007-11-20 12:00:00,18.43,18.45,18.36,18.36,265000.0,16.8885,16.9068,16.8243,16.8243,265000.0
2007-11-20 12:05:00,18.35,18.39,18.33,18.33,218000.0,16.8152,16.8518,16.7968,16.7968,218000.0
2007-11-20 12:10:00,18.33,18.39,18.3,18.39,225000.0,16.7968,16.8518,16.7694,16.8518,225000.0
2007-11-20 12:15:00,18.38,18.46,18.35,18.41,110000.0,16.8427,16.916,16.8152,16.8702,110000.0
2007-11-20 12:20:00,18.4,18.45,18.36,18.45,67000.0,16.861,16.9068,16.8243,16.9068,67000.0
2007-11-20 12:25:00,18.44,18.44,18.36,18.36,56000.0,16.8976,16.8976,16.8243,16.8243,56000.0
2007-11-20 12:30:00,18.36,18.36,18.21,18.22,255000.0,16.8243,16.8243,16.6869,16.696,255000.0
2007-11-20 12:35:00,18.21,18.31,18.21,18.28,142000.0,16.6869,16.7785,16.6869,16.751,142000.0
2007-11-20 12:40:00,18.26,18.27,18.17,18.17,277000.0,16.7327,16.7419,16.6502,16.6502,277000.0
2007-11-20 12:45:00,18.17,18.2,18.13,18.13,287000.0,16.6502,16.6777,16.6136,16.6136,287000.0
2007-11-20 12:50:00,18.14,18.18,18.11,18.12,220000.0,16.6227,16.6594,16.5952,16.6044,220000.0
2007-11-20 12:55:00,18.12,18.12,17.91,17.92,477000.0,16.6044,16.6044,16.412,16.4211,477000.0
2007-11-20 13:00:00,17.91,17.95,17.76,17.8,525000.0,16.412,16.4486,16.2745,16.3112,525000.0
2007-11-20 13:05:00,17.82,17.91,17.57,17.61,933000.0,16.3295,16.412,16.1004,16.1371,933000.0
2007-11-20 13:10:00,17.6,17.79,17.56,17.67,657000.0,16.1279,16.302,16.0912,16.192,657000.0
2007-11-20 13:15:00,17.67,17.89,17.65,17.82,488000.0,16.192,16.3936,16.1737,16.3295,488000.0
2007-11-20 13:20:00,17.82,17.94,17.82,17.87,386000.0,16.3295,16.4395,16.3295,16.3753,386000.0
2007-11-20 13:25:00,17.88,17.88,17.72,17.75,204000.0,16.3845,16.3845,16.2379,16.2654,204000.0
2007-11-20 13:30:00,17.75,18.01,17.74,17.92,436000.0,16.2654,16.5036,16.2562,16.4211,436000.0
2007-11-20 13:35:00,17.92,18.01,17.92,17.97,165000.0,16.4211,16.5036,16.4211,16.467,165000.0
2007-11-20 13:40:00,17.97,17.99,17.87,17.88,97000.0,16.467,16.4853,16.3753,16.3845,97000.0
2007-11-20 13:45:00,17.86,17.9,17.84,17.86,161000.0,16.3662,16.4028,16.3478,16.3662,161000.0
2007-11-20 13:50:00,17.88,17.9,17.84,17.89,93000.0,16.3845,16.4028,16.3478,16.3936,93000.0
2007-11-20 13:55:00,17.9,17.99,17.89,17.95,219000.0,16.4028,16.4853,16.3936,16.4486,219000.0
2007-11-20 14:00:00,17.94,18.1,17.91,18.07,605000.0,16.4395,16.5861,16.412,16.5586,605000.0
2007-11-20 14:05:00,18.07,18.07,17.76,17.8,649000.0,16.5586,16.5586,16.2745,16.3112,649000.0
2007-11-20 14:10:00,17.82,17.99,17.82,17.95,328000.0,16.3295,16.4853,16.3295,16.4486,328000.0
2007-11-20 14:15:00,17.95,18.08,17.94,18.04,238000.0,16.4486,16.5678,16.4395,16.5311,238000.0
2007-11-20 14:20:00,18.04,18.06,17.88,17.9,378000.0,16.5311,16.5494,16.3845,16.4028,378000.0
2007-11-20 14:25:00,17.88,17.94,17.73,17.75,374000.0,16.3845,16.4395,16.247,16.2654,374000.0
2007-11-20 14:30:00,17.75,17.97,17.72,17.89,280000.0,16.2654,16.467,16.2379,16.3936,280000.0
2007-11-20 14:35:00,17.92,17.93,17.79,17.9,166000.0,16.4211,16.4303,16.302,16.4028,166000.0
2007-11-20 14:40:00,17.9,17.92,17.87,17.89,95000.0,16.4028,16.4211,16.3753,16.3936,95000.0
2007-11-20 14:45:00,17.88,18.04,17.88,17.97,208000.0,16.3845,16.5311,16.3845,16.467,208000.0
2007-11-20 14:50:00,17.99,18.0,17.86,17.87,224000.0,16.4853,16.4944,16.3662,16.3753,224000.0
2007-11-20 14:55:00,17.87,17.87,17.8,17.84,245000.0,16.3753,16.3753,16.3112,16.3478,245000.0
2007-11-20 15:00:00,17.82,17.87,17.73,17.78,219000.0,16.3295,16.3753,16.247,16.2928,219000.0
2007-11-20 15:05:00,17.82,17.85,17.79,17.83,230000.0,16.3295,16.357,16.302,16.3387,230000.0
2007-11-20 15:10:00,17.81,18.04,17.8,17.93,397000.0,16.3203,16.5311,16.3112,16.4303,397000.0
2007-11-20 15:15:00,17.93,17.98,17.87,17.87,367000.0,16.4303,16.4761,16.3753,16.3753,367000.0
2007-11-20 15:20:00,17.88,17.96,17.83,17.96,143000.0,16.3845,16.4578,16.3387,16.4578,143000.0
2007-11-20 15:25:00,17.94,18.17,17.93,18.13,527000.0,16.4395,16.6502,16.4303,16.6136,527000.0
2007-11-20 15:30:00,18.13,18.42,18.12,18.28,652000.0,16.6136,16.8793,16.6044,16.751,652000.0
2007-11-20 15:35:00,18.28,18.37,18.27,18.32,407000.0,16.751,16.8335,16.7419,16.7877,407000.0
2007-11-20 15:40:00,18.31,18.36,18.26,18.33,423000.0,16.7785,16.8243,16.7327,16.7968,423000.0
2007-11-20 15:45:00,18.33,18.34,18.12,18.18,490000.0,16.7968,16.806,16.6044,16.6594,490000.0
2007-11-20 15:50:00,18.19,18.23,18.01,18.05,643000.0,16.6686,16.7052,16.5036,16.5403,643000.0
2007-11-20 15:55:00,18.03,18.22,18.03,18.21,330000.0,16.5219,16.696,16.5219,16.6869,330000.0
2007-11-21 09:30:00,17.93,18.0,17.8,17.96,320000.0,16.4303,16.4944,16.3112,16.4578,320000.0
2007-11-21 09:35:00,17.99,18.02,17.84,17.84,362000.0,16.4853,16.5128,16.3478,16.3478,362000.0
2007-11-21 09:40:00,17.8,17.97,17.8,17.95,264000.0,16.3112,16.467,16.3112,16.4486,264000.0
2007-11-21 09:45:00,17.95,18.07,17.8,17.85,606000.0,16.4486,16.5586,16.3112,16.357,606000.0
2007-11-21 09:50:00,17.83,17.88,17.8,17.82,357000.0,16.3387,16.3845,16.3112,16.3295,357000.0
2007-11-21 09:55:00,17.82,17.94,17.81,17.88,318000.0,16.3295,16.4395,16.3203,16.3845,318000.0
2007-11-21 10:00:00,17.87,17.91,17.65,17.72,510000.0,16.3753,16.412,16.1737,16.2379,510000.0
2007-11-21 10:05:00,17.7,17.76,17.66,17.72,353000.0,16.2195,16.2745,16.1829,16.2379,353000.0
2007-11-21 10:10:00,17.72,17.74,17.69,17.72,164000.0,16.2379,16.2562,16.2104,16.2379,164000.0
2007-11-21 10:15:00,17.72,17.79,17.7,17.74,195000.0,16.2379,16.302,16.2195,16.2562,195000.0
2007-11-21 10:20:00,17.74,17.77,17.68,17.72,137000.0,16.2562,16.2837,16.2012,16.2379,137000.0
2007-11-21 10:25:00,17.7,17.72,17.68,17.69,77000.0,16.2195,16.2379,16.2012,16.2104,77000.0
2007-11-21 10:30:00,17.69,17.75,17.66,17.67,337000.0,16.2104,16.2654,16.1829,16.192,337000.0
2007-11-21 10:35:00,17.69,17.79,17.67,17.76,288000.0,16.2104,16.302,16.192,16.2745,288000.0
2007-11-21 10:40:00,17.75,17.82,17.7,17.76,204000.0,16.2654,16.3295,16.2195,16.2745,204000.0
2007-11-21 10:45:00,17.76,18.16,17.74,18.02,2065000.0,16.2745,16.6411,16.2562,16.5128,2065000.0
2007-11-21 10:50:00,18.01,18.04,17.89,17.95,854000.0,16.5036,16.5311,16.3936,16.4486,854000.0
2007-11-21 10:55:00,17.97,18.07,17.95,18.0,453000.0,16.467,16.5586,16.4486,16.4944,453000.0
2007-11-21 11:00:00,18.0,18.01,17.71,17.77,914000.0,16.4944,16.5036,16.2287,16.2837,914000.0
2007-11-21 11:05:00,17.77,17.96,17.77,17.88,606000.0,16.2837,16.4578,16.2837,16.3845,606000.0
2007-11-21 11:10:00,17.88,17.98,17.88,17.97,177000.0,16.3845,16.4761,16.3845,16.467,177000.0
2007-11-21 11:15:00,17.94,17.97,17.89,17.91,143000.0,16.4395,16.467,16.3936,16.412,143000.0
2007-11-21 11:20:00,17.91,17.92,17.74,17.79,225000.0,16.412,16.4211,16.2562,16.302,225000.0
2007-11-21 11:25:00,17.79,17.9,17.78,17.9,259000.0,16.302,16.4028,16.2928,16.4028,259000.0
2007-11-21 11:30:00,17.91,18.03,17.9,17.97,502000.0,16.412,16.5219,16.4028,16.467,502000.0
2007-11-21 11:35:00,17.97,18.02,17.91,18.0,172000.0,16.467,16.5128,16.412,16.4944,172000.0
2007-11-21 11:40:00,17.99,18.02,17.93,17.96,271000.0,16.4853,16.5128,16.4303,16.4578,271000.0
2007-11-21 11:45:00,17.96,18.0,17.93,17.96,185000.0,16.4578,16.4944,16.4303,16.4578,185000.0
2007-11-21 11:50:00,17.97,18.02,17.94,17.99,249000.0,16.467,16.5128,16.4395,16.4853,249000.0
2007-11-21 11:55:00,18.0,18.1,17.97,18.01,453000.0,16.4944,16.5861,16.467,16.5036,453000.0
2007-11-21 12:00:00,17.99,18.08,17.98,18.08,119000.0,16.4853,16.5678,16.4761,16.5678,119000.0
2007-11-21 12:05:00,18.09,18.09,18.01,18.01,74000.0,16.5769,16.5769,16.5036,16.5036,74000.0
2007-11-21 12:10:00,18.01,18.06,18.01,18.06,141000.0,16.5036,16.5494,16.5036,16.5494,141000.0
2007-11-21 12:15:00,18.06,18.06,17.99,18.01,119000.0,16.5494,16.5494,16.4853,16.5036,119000.0
2007-11-21 12:20:00,18.02,18.04,18.01,18.02,122000.0,16.5128,16.5311,16.5036,16.5128,122000.0
2007-11-21 12:25:00,18.02,18.13,18.02,18.13,269000.0,16.5128,16.6136,16.5128,16.6136,269000.0
2007-11-21 12:30:00,18.13,18.15,18.08,18.13,450000.0,16.6136,16.6319,16.5678,16.6136,450000.0
2007-11-21 12:35:00,18.14,18.3,18.14,18.25,469000.0,16.6227,16.7694,16.6227,16.7235,469000.0
2007-11-21 12:40:00,18.25,18.32,18.19,18.3,241000.0,16.7235,16.7877,16.6686,16.7694,241000.0
2007-11-21 12:45:00,18.31,18.32,18.16,18.24,366000.0,16.7785,16.7877,16.6411,16.7144,366000.0
2007-11-21 12:50:00,18.22,18.24,18.11,18.2,292000.0,16.696,16.7144,16.5952,16.6777,292000.0
2007-11-21 12:55:00,18.22,18.4,18.21,18.35,471000.0,16.696,16.861,16.6869,16.8152,471000.0
2007-11-21 13:00:00,18.33,18.4,18.26,18.37,401000.0,16.7968,16.861,16.7327,16.8335,401000.0
2007-11-21 13:05:00,18.34,18.35,18.16,18.24,583000.0,16.806,16.8152,16.6411,16.7144,583000.0
2007-11-21 13:10:00,18.25,18.33,18.25,18.29,364000.0,16.7235,16.7968,16.7235,16.7602,364000.0
2007-11-21 13:15:00,18.29,18.32,18.19,18.22,2512000.0,16.7602,16.7877,16.6686,16.696,2512000.0
2007-11-21 13:20:00,18.24,18.28,18.11,18.11,413000.0,16.7144,16.751,16.5952,16.5952,413000.0
2007-11-21 13:25:00,18.12,18.13,18.02,18.07,341000.0,16.6044,16.6136,16.5128,16.5586,341000.0
2007-11-21 13:30:00,18.07,18.1,18.05,18.1,77000.0,16.5586,16.5861,16.5403,16.5861,77000.0
2007-11-21 13:35:00,18.09,18.19,18.06,18.09,79000.0,16.5769,16.6686,16.5494,16.5769,79000.0
2007-11-21 13:40:00,18.11,18.12,18.07,18.09,69000.0,16.5952,16.6044,16.5586,16.5769,69000.0
2007-11-21 13:45:00,18.09,18.1,18.05,18.09,80000.0,16.5769,16.5861,16.5403,16.5769,80000.0
2007-11-21 13:50:00,18.1,18.14,18.09,18.12,102000.0,16.5861,16.6227,16.5769,16.6044,102000.0
2007-11-21 13:55:00,18.12,18.29,18.12,18.25,198000.0,16.6044,16.7602,16.6044,16.7235,198000.0
2007-11-21 14:00:00,18.26,18.33,18.24,18.32,287000.0,16.7327,16.7968,16.7144,16.7877,287000.0
2007-11-21 14:05:00,18.31,18.33,18.13,18.2,220000.0,16.7785,16.7968,16.6136,16.6777,220000.0
2007-11-21 14:10:00,18.2,18.28,18.13,18.26,171000.0,16.6777,16.751,16.6136,16.7327,171000.0
2007-11-21 14:15:00,18.29,18.29,18.21,18.27,102000.0,16.7602,16.7602,16.6869,16.7419,102000.0
2007-11-21 14:20:00,18.27,18.29,18.22,18.25,100000.0,16.7419,16.7602,16.696,16.7235,100000.0
2007-11-21 14:25:00,18.25,18.32,18.2,18.32,269000.0,16.7235,16.7877,16.6777,16.7877,269000.0
2007-11-21 14:30:00,18.32,18.32,18.28,18.3,78000.0,16.7877,16.7877,16.751,16.7694,78000.0
2007-11-21 14:35:00,18.31,18.37,18.3,18.33,228000.0,16.7785,16.8335,16.7694,16.7968,228000.0
2007-11-21 14:40:00,18.32,18.35,18.29,18.29,142000.0,16.7877,16.8152,16.7602,16.7602,142000.0
2007-11-21 14:45:00,18.29,18.29,18.18,18.19,220000.0,16.7602,16.7602,16.6594,16.6686,220000.0
2007-11-21 14:50:00,18.18,18.3,18.18,18.3,155000.0,16.6594,16.7694,16.6594,16.7694,155000.0
2007-11-21 14:55:00,18.25,18.29,18.24,18.29,90000.0,16.7235,16.7602,16.7144,16.7602,90000.0
2007-11-21 15:00:00,18.28,18.3,18.22,18.22,227000.0,16.751,16.7694,16.696,16.696,227000.0
2007-11-21 15:05:00,18.22,18.26,18.18,18.18,85000.0,16.696,16.7327,16.6594,16.6594,85000.0
2007-11-21 15:10:00,18.18,18.18,18.05,18.07,467000.0,16.6594,16.6594,16.5403,16.5586,467000.0
2007-11-21 15:15:00,18.07,18.12,18.02,18.1,274000.0,16.5586,16.6044,16.5128,16.5861,274000.0
2007-11-21 15:20:00,18.1,18.19,18.06,18.19,150000.0,16.5861,16.6686,16.5494,16.6686,150000.0
2007-11-21 15:25:00,18.17,18.19,18.09,18.11,133000.0,16.6502,16.6686,16.5769,16.5952,133000.0
2007-11-21 15:30:00,18.09,18.15,18.04,18.06,232000.0,16.5769,16.6319,16.5311,16.5494,232000.0
2007-11-21 15:35:00,18.05,18.17,18.05,18.16,334000.0,16.5403,16.6502,16.5403,16.6411,334000.0
2007-11-21 15:40:00,18.15,18.16,18.04,18.07,337000.0,16.6319,16.6411,16.5311,16.5586,337000.0
2007-11-21 15:45:00,18.07,18.15,18.04,18.13,401000.0,16.5586,16.6319,16.5311,16.6136,401000.0
2007-11-21 15:50:00,18.13,18.19,18.13,18.15,317000.0,16.6136,16.6686,16.6136,16.6319,317000.0
2007-11-21 15:55:00,18.15,18.15,18.04,18.06,454000.0,16.6319,16.6319,16.5311,16.5494,454000.0
2007-11-23 09:30:00,18.36,18.38,18.21,18.25,209000.0,16.8243,16.8427,16.6869,16.7235,209000.0
2007-11-23 09:35:00,18.22,18.3,18.22,18.25,118000.0,16.696,16.7694,16.696,16.7235,118000.0
2007-11-23 09:40:00,18.24,18.25,18.12,18.19,160000.0,16.7144,16.7235,16.6044,16.6686,160000.0
2007-11-23 09:45:00,18.19,18.2,18.15,18.18,90000.0,16.6686,16.6777,16.6319,16.6594,90000.0
2007-11-23 09:50:00,18.2,18.21,18.05,18.12,157000.0,16.6777,16.6869,16.5403,16.6044,157000.0
2007-11-23 09:55:00,18.12,18.13,18.08,18.13,108000.0,16.6044,16.6136,16.5678,16.6136,108000.0
2007-11-23 10:00:00,18.11,18.12,18.07,18.07,33000.0,16.5952,16.6044,16.5586,16.5586,33000.0
2007-11-23 10:05:00,18.07,18.18,18.0,18.14,144000.0,16.5586,16.6594,16.4944,16.6227,144000.0
2007-11-23 10:10:00,18.14,18.14,18.05,18.08,96000.0,16.6227,16.6227,16.5403,16.5678,96000.0
2007-11-23 10:15:00,18.08,18.13,18.03,18.1,127000.0,16.5678,16.6136,16.5219,16.5861,127000.0
2007-11-23 10:20:00,18.09,18.15,18.02,18.05,158000.0,16.5769,16.6319,16.5128,16.5403,158000.0
2007-11-23 10:25:00,18.05,18.07,18.03,18.03,58000.0,16.5403,16.5586,16.5219,16.5219,58000.0
2007-11-23 10:30:00,18.04,18.06,18.02,18.06,47000.0,16.5311,16.5494,16.5128,16.5494,47000.0
2007-11-23 10:35:00,18.06,18.09,18.05,18.06,64000.0,16.5494,16.5769,16.5403,16.5494,64000.0
2007-11-23 10:40:00,18.05,18.08,18.04,18.04,29000.0,16.5403,16.5678,16.5311,16.5311,29000.0
2007-11-23 10:45:00,18.05,18.07,18.03,18.06,63000.0,16.5403,16.5586,16.5219,16.5494,63000.0
2007-11-23 10:50:00,18.07,18.25,18.06,18.24,335000.0,16.5586,16.7235,16.5494,16.7144,335000.0
2007-11-23 10:55:00,18.24,18.27,18.21,18.25,250000.0,16.7144,16.7419,16.6869,16.7235,250000.0
2007-11-23 11:00:00,18.25,18.29,18.22,18.22,281000.0,16.7235,16.7602,16.696,16.696,281000.0
2007-11-23 11:05:00,18.22,18.26,18.2,18.22,91000.0,16.696,16.7327,16.6777,16.696,91000.0
2007-11-23 11:10:00,18.24,18.27,18.22,18.27,21000.0,16.7144,16.7419,16.696,16.7419,21000.0
2007-11-23 11:15:00,18.27,18.32,18.27,18.31,121000.0,16.7419,16.7877,16.7419,16.7785,121000.0
2007-11-23 11:20:00,18.3,18.31,18.2,18.2,135000.0,16.7694,16.7785,16.6777,16.6777,135000.0
2007-11-23 11:25:00,18.2,18.25,18.18,18.2,183000.0,16.6777,16.7235,16.6594,16.6777,183000.0
2007-11-23 11:30:00,18.2,18.25,18.17,18.23,166000.0,16.6777,16.7235,16.6502,16.7052,166000.0
2007-11-23 11:35:00,18.2,18.24,18.16,18.23,84000.0,16.6777,16.7144,16.6411,16.7052,84000.0
2007-11-23 11:40:00,18.24,18.24,18.21,18.24,56000.0,16.7144,16.7144,16.6869,16.7144,56000.0
2007-11-23 11:45:00,18.22,18.22,18.2,18.2,35000.0,16.696,16.696,16.6777,16.6777,35000.0
2007-11-23 11:50:00,18.2,18.23,18.19,18.22,95000.0,16.6777,16.7052,16.6686,16.696,95000.0
2007-11-23 11:55:00,18.22,18.25,18.2,18.23,99000.0,16.696,16.7235,16.6777,16.7052,99000.0
2007-11-23 12:00:00,18.24,18.24,18.21,18.23,74000.0,16.7144,16.7144,16.6869,16.7052,74000.0
2007-11-23 12:05:00,18.23,18.23,18.17,18.17,94000.0,16.7052,16.7052,16.6502,16.6502,94000.0
2007-11-23 12:10:00,18.19,18.23,18.18,18.23,51000.0,16.6686,16.7052,16.6594,16.7052,51000.0
2007-11-23 12:15:00,18.23,18.31,18.22,18.31,156000.0,16.7052,16.7785,16.696,16.7785,156000.0
2007-11-23 12:20:00,18.31,18.32,18.25,18.28,118000.0,16.7785,16.7877,16.7235,16.751,118000.0
2007-11-23 12:25:00,18.28,18.33,18.27,18.3,168000.0,16.751,16.7968,16.7419,16.7694,168000.0
2007-11-23 12:30:00,18.29,18.34,18.28,18.28,114000.0,16.7602,16.806,16.751,16.751,114000.0
2007-11-23 12:35:00,18.28,18.29,18.18,18.19,220000.0,16.751,16.7602,16.6594,16.6686,220000.0
2007-11-23 12:40:00,18.18,18.21,18.16,18.2,226000.0,16.6594,16.6869,16.6411,16.6777,226000.0
2007-11-23 12:45:00,18.2,18.2,18.04,18.08,398000.0,16.6777,16.6777,16.5311,16.5678,398000.0
2007-11-23 12:50:00,18.08,18.08,17.93,18.0,415000.0,16.5678,16.5678,16.4303,16.4944,415000.0
2007-11-23 12:55:00,18.0,18.12,17.98,18.03,722000.0,16.4944,16.6044,16.4761,16.5219,722000.0
2007-11-26 09:30:00,18.38,18.39,18.16,18.2,582000.0,16.8427,16.8518,16.6411,16.6777,582000.0
2007-11-26 09:35:00,18.2,18.63,18.15,18.55,957000.0,16.6777,17.0718,16.6319,16.9984,957000.0
2007-11-26 09:40:00,18.54,18.58,18.42,18.5,711000.0,16.9893,17.0259,16.8793,16.9526,711000.0
2007-11-26 09:45:00,18.5,18.5,18.43,18.47,275000.0,16.9526,16.9526,16.8885,16.9251,275000.0
2007-11-26 09:50:00,18.46,18.6,18.45,18.55,466000.0,16.916,17.0443,16.9068,16.9984,466000.0
2007-11-26 09:55:00,18.55,18.73,18.55,18.73,854000.0,16.9984,17.1634,16.9984,17.1634,854000.0
2007-11-26 10:00:00,18.7,18.74,18.64,18.68,536000.0,17.1359,17.1726,17.0809,17.1176,536000.0
2007-11-26 10:05:00,18.68,18.84,18.68,18.8,475000.0,17.1176,17.2642,17.1176,17.2275,475000.0
2007-11-26 10:10:00,18.8,18.85,18.76,18.78,568000.0,17.2275,17.2734,17.1909,17.2092,568000.0
2007-11-26 10:15:00,18.77,18.77,18.65,18.65,303000.0,17.2,17.2,17.0901,17.0901,303000.0
2007-11-26 10:20:00,18.65,18.71,18.6,18.62,491000.0,17.0901,17.1451,17.0443,17.0626,491000.0
2007-11-26 10:25:00,18.61,18.62,18.55,18.55,474000.0,17.0534,17.0626,16.9984,16.9984,474000.0
2007-11-26 10:30:00,18.58,18.66,18.56,18.59,466000.0,17.0259,17.0992,17.0076,17.0351,466000.0
2007-11-26 10:35:00,18.59,18.63,18.54,18.54,248000.0,17.0351,17.0718,16.9893,16.9893,248000.0
2007-11-26 10:40:00,18.54,18.6,18.51,18.54,404000.0,16.9893,17.0443,16.9618,16.9893,404000.0
2007-11-26 10:45:00,18.52,18.55,18.5,18.53,240000.0,16.971,16.9984,16.9526,16.9801,240000.0
2007-11-26 10:50:00,18.52,18.56,18.5,18.51,209000.0,16.971,17.0076,16.9526,16.9618,209000.0
2007-11-26 10:55:00,18.51,18.61,18.46,18.58,359000.0,16.9618,17.0534,16.916,17.0259,359000.0
2007-11-26 11:00:00,18.6,18.75,18.59,18.73,659000.0,17.0443,17.1817,17.0351,17.1634,659000.0
2007-11-26 11:05:00,18.73,18.79,18.7,18.73,417000.0,17.1634,17.2184,17.1359,17.1634,417000.0
2007-11-26 11:10:00,18.72,18.76,18.6,18.63,363000.0,17.1542,17.1909,17.0443,17.0718,363000.0
2007-11-26 11:15:00,18.62,18.67,18.58,18.58,214000.0,17.0626,17.1084,17.0259,17.0259,214000.0
2007-11-26 11:20:00,18.6,18.62,18.57,18.61,131000.0,17.0443,17.0626,17.0168,17.0534,131000.0
2007-11-26 11:25:00,18.62,18.64,18.6,18.6,149000.0,17.0626,17.0809,17.0443,17.0443,149000.0
2007-11-26 11:30:00,18.6,18.68,18.59,18.63,204000.0,17.0443,17.1176,17.0351,17.0718,204000.0
2007-11-26 11:35:00,18.65,18.7,18.63,18.67,115000.0,17.0901,17.1359,17.0718,17.1084,115000.0
2007-11-26 11:40:00,18.68,18.7,18.62,18.68,166000.0,17.1176,17.1359,17.0626,17.1176,166000.0
2007-11-26 11:45:00,18.67,18.7,18.61,18.62,261000.0,17.1084,17.1359,17.0534,17.0626,261000.0
2007-11-26 11:50:00,18.61,18.76,18.61,18.71,430000.0,17.0534,17.1909,17.0534,17.1451,430000.0
2007-11-26 11:55:00,18.71,18.76,18.68,18.73,308000.0,17.1451,17.1909,17.1176,17.1634,308000.0
2007-11-26 12:00:00,18.75,18.79,18.73,18.78,296000.0,17.1817,17.2184,17.1634,17.2092,296000.0
2007-11-26 12:05:00,18.78,18.83,18.75,18.82,232000.0,17.2092,17.255,17.1817,17.2459,232000.0
2007-11-26 12:10:00,18.82,18.83,18.73,18.75,197000.0,17.2459,17.255,17.1634,17.1817,197000.0
2007-11-26 12:15:00,18.77,18.77,18.65,18.68,314000.0,17.2,17.2,17.0901,17.1176,314000.0
2007-11-26 12:20:00,18.67,18.72,18.64,18.66,220000.0,17.1084,17.1542,17.0809,17.0992,220000.0
2007-11-26 12:25:00,18.67,18.71,18.67,18.7,347000.0,17.1084,17.1451,17.1084,17.1359,347000.0
2007-11-26 12:30:00,18.7,18.71,18.67,18.67,246000.0,17.1359,17.1451,17.1084,17.1084,246000.0
2007-11-26 12:35:00,18.67,18.68,18.55,18.58,233000.0,17.1084,17.1176,16.9984,17.0259,233000.0
2007-11-26 12:40:00,18.56,18.6,18.48,18.59,475000.0,17.0076,17.0443,16.9343,17.0351,475000.0
2007-11-26 12:45:00,18.59,18.65,18.58,18.61,284000.0,17.0351,17.0901,17.0259,17.0534,284000.0
2007-11-26 12:50:00,18.6,18.63,18.59,18.62,356000.0,17.0443,17.0718,17.0351,17.0626,356000.0
2007-11-26 12:55:00,18.61,18.62,18.59,18.6,213000.0,17.0534,17.0626,17.0351,17.0443,213000.0
2007-11-26 13:00:00,18.6,18.62,18.59,18.61,313000.0,17.0443,17.0626,17.0351,17.0534,313000.0
2007-11-26 13:05:00,18.6,18.63,18.59,18.6,450000.0,17.0443,17.0718,17.0351,17.0443,450000.0
2007-11-26 13:10:00,18.6,18.66,18.58,18.59,428000.0,17.0443,17.0992,17.0259,17.0351,428000.0
2007-11-26 13:15:00,18.58,18.64,18.58,18.61,388000.0,17.0259,17.0809,17.0259,17.0534,388000.0
2007-11-26 13:20:00,18.62,18.65,18.6,18.64,247000.0,17.0626,17.0901,17.0443,17.0809,247000.0
2007-11-26 13:25:00,18.65,18.66,18.59,18.63,262000.0,17.0901,17.0992,17.0351,17.0718,262000.0
2007-11-26 13:30:00,18.62,18.66,18.61,18.63,156000.0,17.0626,17.0992,17.0534,17.0718,156000.0
2007-11-26 13:35:00,18.63,18.65,18.6,18.64,188000.0,17.0718,17.0901,17.0443,17.0809,188000.0
2007-11-26 13:40:00,18.62,18.65,18.59,18.62,221000.0,17.0626,17.0901,17.0351,17.0626,221000.0
2007-11-26 13:45:00,18.61,18.62,18.53,18.57,344000.0,17.0534,17.0626,16.9801,17.0168,344000.0
2007-11-26 13:50:00,18.57,18.59,18.47,18.47,289000.0,17.0168,17.0351,16.9251,16.9251,289000.0
2007-11-26 13:55:00,18.47,18.55,18.47,18.51,187000.0,16.9251,16.9984,16.9251,16.9618,187000.0
2007-11-26 14:00:00,18.51,18.53,18.48,18.49,142000.0,16.9618,16.9801,16.9343,16.9435,142000.0
2007-11-26 14:05:00,18.51,18.51,18.44,18.46,203000.0,16.9618,16.9618,16.8976,16.916,203000.0
2007-11-26 14:10:00,18.47,18.47,18.34,18.41,356000.0,16.9251,16.9251,16.806,16.8702,356000.0
2007-11-26 14:15:00,18.42,18.48,18.41,18.47,146000.0,16.8793,16.9343,16.8702,16.9251,146000.0
2007-11-26 14:20:00,18.47,18.5,18.46,18.5,171000.0,16.9251,16.9526,16.916,16.9526,171000.0
2007-11-26 14:25:00,18.5,18.54,18.5,18.5,116000.0,16.9526,16.9893,16.9526,16.9526,116000.0
2007-11-26 14:30:00,18.5,18.55,18.49,18.52,172000.0,16.9526,16.9984,16.9435,16.971,172000.0
2007-11-26 14:35:00,18.52,18.59,18.52,18.55,138000.0,16.971,17.0351,16.971,16.9984,138000.0
2007-11-26 14:40:00,18.54,18.56,18.49,18.5,177000.0,16.9893,17.0076,16.9435,16.9526,177000.0
2007-11-26 14:45:00,18.53,18.54,18.48,18.52,123000.0,16.9801,16.9893,16.9343,16.971,123000.0
2007-11-26 14:50:00,18.51,18.57,18.48,18.49,194000.0,16.9618,17.0168,16.9343,16.9435,194000.0
2007-11-26 14:55:00,18.51,18.51,18.4,18.42,308000.0,16.9618,16.9618,16.861,16.8793,308000.0
2007-11-26 15:00:00,18.42,18.43,18.32,18.36,317000.0,16.8793,16.8885,16.7877,16.8243,317000.0
2007-11-26 15:05:00,18.37,18.4,18.32,18.35,231000.0,16.8335,16.861,16.7877,16.8152,231000.0
2007-11-26 15:10:00,18.36,18.39,18.3,18.39,411000.0,16.8243,16.8518,16.7694,16.8518,411000.0
2007-11-26 15:15:00,18.37,18.44,18.35,18.38,171000.0,16.8335,16.8976,16.8152,16.8427,171000.0
2007-11-26 15:20:00,18.4,18.41,18.29,18.35,288000.0,16.861,16.8702,16.7602,16.8152,288000.0
2007-11-26 15:25:00,18.35,18.37,18.32,18.33,161000.0,16.8152,16.8335,16.7877,16.7968,161000.0
2007-11-26 15:30:00,18.34,18.38,18.32,18.33,141000.0,16.806,16.8427,16.7877,16.7968,141000.0
2007-11-26 15:35:00,18.33,18.33,18.29,18.32,312000.0,16.7968,16.7968,16.7602,16.7877,312000.0
2007-11-26 15:40:00,18.32,18.39,18.23,18.36,436000.0,16.7877,16.8518,16.7052,16.8243,436000.0
2007-11-26 15:45:00,18.37,18.37,18.27,18.29,206000.0,16.8335,16.8335,16.7419,16.7602,206000.0
2007-11-26 15:50:00,18.28,18.29,18.17,18.19,442000.0,16.751,16.7602,16.6502,16.6686,442000.0
2007-11-26 15:55:00,18.19,18.23,18.11,18.18,565000.0,16.6686,16.7052,16.5952,16.6594,565000.0
2007-11-27 09:30:00,18.45,18.45,18.41,18.43,39000.0,16.9068,16.9068,16.8702,16.8885,39000.0
2007-11-27 09:35:00,18.43,18.76,18.42,18.69,1484000.0,16.8885,17.1909,16.8793,17.1267,1484000.0
2007-11-27 09:40:00,18.68,18.68,18.54,18.56,442000.0,17.1176,17.1176,16.9893,17.0076,442000.0
2007-11-27 09:45:00,18.58,18.6,18.44,18.51,662000.0,17.0259,17.0443,16.8976,16.9618,662000.0
2007-11-27 09:50:00,18.51,18.56,18.42,18.42,479000.0,16.9618,17.0076,16.8793,16.8793,479000.0
2007-11-27 09:55:00,18.43,18.47,18.33,18.43,585000.0,16.8885,16.9251,16.7968,16.8885,585000.0
2007-11-27 10:00:00,18.4,18.48,18.32,18.4,295000.0,16.861,16.9343,16.7877,16.861,295000.0
2007-11-27 10:05:00,18.4,18.42,18.2,18.21,589000.0,16.861,16.8793,16.6777,16.6869,589000.0
2007-11-27 10:10:00,18.2,18.21,18.03,18.07,737000.0,16.6777,16.6869,16.5219,16.5586,737000.0
2007-11-27 10:15:00,18.07,18.16,17.95,18.14,800000.0,16.5586,16.6411,16.4486,16.6227,800000.0
2007-11-27 10:20:00,18.12,18.26,18.1,18.23,525000.0,16.6044,16.7327,16.5861,16.7052,525000.0
2007-11-27 10:25:00,18.23,18.26,18.15,18.24,437000.0,16.7052,16.7327,16.6319,16.7144,437000.0
2007-11-27 10:30:00,18.24,18.37,18.23,18.32,606000.0,16.7144,16.8335,16.7052,16.7877,606000.0
2007-11-27 10:35:00,18.32,18.38,18.19,18.21,536000.0,16.7877,16.8427,16.6686,16.6869,536000.0
2007-11-27 10:40:00,18.21,18.28,18.15,18.19,779000.0,16.6869,16.751,16.6319,16.6686,779000.0
2007-11-27 10:45:00,18.19,18.37,18.16,18.35,376000.0,16.6686,16.8335,16.6411,16.8152,376000.0
2007-11-27 10:50:00,18.37,18.5,18.33,18.35,870000.0,16.8335,16.9526,16.7968,16.8152,870000.0
2007-11-27 10:55:00,18.34,18.41,18.34,18.39,226000.0,16.806,16.8702,16.806,16.8518,226000.0
2007-11-27 11:00:00,18.41,18.41,18.34,18.39,206000.0,16.8702,16.8702,16.806,16.8518,206000.0
2007-11-27 11:05:00,18.4,18.4,18.33,18.33,248000.0,16.861,16.861,16.7968,16.7968,248000.0
2007-11-27 11:10:00,18.34,18.35,18.33,18.35,387000.0,16.806,16.8152,16.7968,16.8152,387000.0
2007-11-27 11:15:00,18.35,18.36,18.33,18.36,189000.0,16.8152,16.8243,16.7968,16.8243,189000.0
2007-11-27 11:20:00,18.36,18.39,18.34,18.37,267000.0,16.8243,16.8518,16.806,16.8335,267000.0
2007-11-27 11:25:00,18.37,18.44,18.37,18.4,456000.0,16.8335,16.8976,16.8335,16.861,456000.0
2007-11-27 11:30:00,18.41,18.53,18.41,18.5,306000.0,16.8702,16.9801,16.8702,16.9526,306000.0
2007-11-27 11:35:00,18.52,18.54,18.41,18.44,401000.0,16.971,16.9893,16.8702,16.8976,401000.0
2007-11-27 11:40:00,18.46,18.47,18.38,18.4,211000.0,16.916,16.9251,16.8427,16.861,211000.0
2007-11-27 11:45:00,18.39,18.43,18.33,18.36,215000.0,16.8518,16.8885,16.7968,16.8243,215000.0
2007-11-27 11:50:00,18.35,18.35,18.27,18.33,308000.0,16.8152,16.8152,16.7419,16.7968,308000.0
2007-11-27 11:55:00,18.33,18.39,18.33,18.39,264000.0,16.7968,16.8518,16.7968,16.8518,264000.0
2007-11-27 12:00:00,18.39,18.42,18.35,18.41,300000.0,16.8518,16.8793,16.8152,16.8702,300000.0
2007-11-27 12:05:00,18.42,18.45,18.38,18.44,228000.0,16.8793,16.9068,16.8427,16.8976,228000.0
2007-11-27 12:10:00,18.44,18.47,18.41,18.43,237000.0,16.8976,16.9251,16.8702,16.8885,237000.0
2007-11-27 12:15:00,18.43,18.46,18.41,18.45,310000.0,16.8885,16.916,16.8702,16.9068,310000.0
2007-11-27 12:20:00,18.45,18.53,18.45,18.51,363000.0,16.9068,16.9801,16.9068,16.9618,363000.0
2007-11-27 12:25:00,18.5,18.52,18.48,18.5,108000.0,16.9526,16.971,16.9343,16.9526,108000.0
2007-11-27 12:30:00,18.5,18.57,18.5,18.57,217000.0,16.9526,17.0168,16.9526,17.0168,217000.0
2007-11-27 12:35:00,18.56,18.62,18.55,18.57,385000.0,17.0076,17.0626,16.9984,17.0168,385000.0
2007-11-27 12:40:00,18.57,18.61,18.57,18.61,142000.0,17.0168,17.0534,17.0168,17.0534,142000.0
2007-11-27 12:45:00,18.61,18.64,18.58,18.62,225000.0,17.0534,17.0809,17.0259,17.0626,225000.0
2007-11-27 12:50:00,18.62,18.65,18.57,18.61,456000.0,17.0626,17.0901,17.0168,17.0534,456000.0
2007-11-27 12:55:00,18.61,18.61,18.51,18.53,258000.0,17.0534,17.0534,16.9618,16.9801,258000.0
2007-11-27 13:00:00,18.54,18.59,18.51,18.53,299000.0,16.9893,17.0351,16.9618,16.9801,299000.0
2007-11-27 13:05:00,18.53,18.55,18.51,18.53,104000.0,16.9801,16.9984,16.9618,16.9801,104000.0
2007-11-27 13:10:00,18.55,18.57,18.54,18.54,111000.0,16.9984,17.0168,16.9893,16.9893,111000.0
2007-11-27 13:15:00,18.54,18.54,18.48,18.51,116000.0,16.9893,16.9893,16.9343,16.9618,116000.0
2007-11-27 13:20:00,18.5,18.57,18.49,18.57,155000.0,16.9526,17.0168,16.9435,17.0168,155000.0
2007-11-27 13:25:00,18.58,18.59,18.55,18.57,163000.0,17.0259,17.0351,16.9984,17.0168,163000.0
2007-11-27 13:30:00,18.59,18.61,18.48,18.53,255000.0,17.0351,17.0534,16.9343,16.9801,255000.0
2007-11-27 13:35:00,18.53,18.54,18.44,18.51,240000.0,16.9801,16.9893,16.8976,16.9618,240000.0
2007-11-27 13:40:00,18.5,18.51,18.44,18.45,65000.0,16.9526,16.9618,16.8976,16.9068,65000.0
2007-11-27 13:45:00,18.45,18.47,18.43,18.47,176000.0,16.9068,16.9251,16.8885,16.9251,176000.0
2007-11-27 13:50:00,18.44,18.48,18.37,18.4,152000.0,16.8976,16.9343,16.8335,16.861,152000.0
2007-11-27 13:55:00,18.4,18.41,18.37,18.4,109000.0,16.861,16.8702,16.8335,16.861,109000.0
2007-11-27 14:00:00,18.39,18.4,18.24,18.25,409000.0,16.8518,16.861,16.7144,16.7235,409000.0
2007-11-27 14:05:00,18.25,18.32,18.23,18.25,169000.0,16.7235,16.7877,16.7052,16.7235,169000.0
2007-11-27 14:10:00,18.25,18.39,18.24,18.35,239000.0,16.7235,16.8518,16.7144,16.8152,239000.0
2007-11-27 14:15:00,18.35,18.39,18.32,18.36,173000.0,16.8152,16.8518,16.7877,16.8243,173000.0
2007-11-27 14:20:00,18.37,18.37,18.28,18.36,152000.0,16.8335,16.8335,16.751,16.8243,152000.0
2007-11-27 14:25:00,18.35,18.42,18.32,18.35,158000.0,16.8152,16.8793,16.7877,16.8152,158000.0
2007-11-27 14:30:00,18.35,18.35,18.3,18.34,114000.0,16.8152,16.8152,16.7694,16.806,114000.0
2007-11-27 14:35:00,18.34,18.34,18.2,18.24,287000.0,16.806,16.806,16.6777,16.7144,287000.0
2007-11-27 14:40:00,18.26,18.28,18.21,18.23,96000.0,16.7327,16.751,16.6869,16.7052,96000.0
2007-11-27 14:45:00,18.23,18.26,18.2,18.23,111000.0,16.7052,16.7327,16.6777,16.7052,111000.0
2007-11-27 14:50:00,18.26,18.32,18.26,18.28,91000.0,16.7327,16.7877,16.7327,16.751,91000.0
2007-11-27 14:55:00,18.28,18.33,18.26,18.28,192000.0,16.751,16.7968,16.7327,16.751,192000.0
2007-11-27 15:00:00,18.29,18.31,18.23,18.24,181000.0,16.7602,16.7785,16.7052,16.7144,181000.0
2007-11-27 15:05:00,18.25,18.29,18.22,18.26,176000.0,16.7235,16.7602,16.696,16.7327,176000.0
2007-11-27 15:10:00,18.27,18.36,18.26,18.29,317000.0,16.7419,16.8243,16.7327,16.7602,317000.0
2007-11-27 15:15:00,18.29,18.35,18.25,18.32,192000.0,16.7602,16.8152,16.7235,16.7877,192000.0
2007-11-27 15:20:00,18.29,18.39,18.29,18.33,238000.0,16.7602,16.8518,16.7602,16.7968,238000.0
2007-11-27 15:25:00,18.33,18.37,18.28,18.32,500000.0,16.7968,16.8335,16.751,16.7877,500000.0
2007-11-27 15:30:00,18.34,18.39,18.3,18.36,336000.0,16.806,16.8518,16.7694,16.8243,336000.0
2007-11-27 15:35:00,18.36,18.39,18.33,18.37,644000.0,16.8243,16.8518,16.7968,16.8335,644000.0
2007-11-27 15:40:00,18.37,18.39,18.33,18.34,494000.0,16.8335,16.8518,16.7968,16.806,494000.0
2007-11-27 15:45:00,18.33,18.39,18.32,18.39,551000.0,16.7968,16.8518,16.7877,16.8518,551000.0
2007-11-27 15:50:00,18.39,18.4,18.34,18.37,542000.0,16.8518,16.861,16.806,16.8335,542000.0
2007-11-27 15:55:00,18.38,18.4,18.36,18.39,639000.0,16.8427,16.861,16.8243,16.8518,639000.0
2007-11-28 09:30:00,18.67,19.26,18.6,19.19,3302000.0,17.1084,17.6491,17.0443,17.5849,3302000.0
2007-11-28 09:35:00,19.2,19.2,19.06,19.16,970000.0,17.5941,17.5941,17.4658,17.5574,970000.0
2007-11-28 09:40:00,19.16,19.18,19.03,19.08,956000.0,17.5574,17.5757,17.4383,17.4841,956000.0
2007-11-28 09:45:00,19.08,19.17,19.04,19.1,1002000.0,17.4841,17.5666,17.4475,17.5024,1002000.0
2007-11-28 09:50:00,19.08,19.1,19.04,19.05,373000.0,17.4841,17.5024,17.4475,17.4566,373000.0
2007-11-28 09:55:00,19.05,19.06,18.93,18.97,845000.0,17.4566,17.4658,17.3467,17.3833,845000.0
2007-11-28 10:00:00,18.96,19.08,18.9,19.03,702000.0,17.3742,17.4841,17.3192,17.4383,702000.0
2007-11-28 10:05:00,19.03,19.1,19.0,19.02,690000.0,17.4383,17.5024,17.4108,17.4291,690000.0
2007-11-28 10:10:00,19.02,19.05,18.95,18.99,354000.0,17.4291,17.4566,17.365,17.4016,354000.0
2007-11-28 10:15:00,18.99,19.08,18.97,19.03,428000.0,17.4016,17.4841,17.3833,17.4383,428000.0
2007-11-28 10:20:00,19.02,19.1,18.99,19.03,551000.0,17.4291,17.5024,17.4016,17.4383,551000.0
2007-11-28 10:25:00,19.03,19.14,19.03,19.14,633000.0,17.4383,17.5391,17.4383,17.5391,633000.0
2007-11-28 10:30:00,19.13,19.14,19.08,19.1,419000.0,17.5299,17.5391,17.4841,17.5024,419000.0
2007-11-28 10:35:00,19.1,19.13,19.07,19.08,569000.0,17.5024,17.5299,17.475,17.4841,569000.0
2007-11-28 10:40:00,19.09,19.22,19.08,19.15,859000.0,17.4933,17.6124,17.4841,17.5483,859000.0
2007-11-28 10:45:00,19.15,19.2,19.05,19.08,862000.0,17.5483,17.5941,17.4566,17.4841,862000.0
2007-11-28 10:50:00,19.09,19.12,19.01,19.06,680000.0,17.4933,17.5208,17.42,17.4658,680000.0
2007-11-28 10:55:00,19.07,19.08,19.02,19.04,224000.0,17.475,17.4841,17.4291,17.4475,224000.0
2007-11-28 11:00:00,19.05,19.1,19.03,19.03,175000.0,17.4566,17.5024,17.4383,17.4383,175000.0
2007-11-28 11:05:00,19.03,19.11,19.02,19.05,285000.0,17.4383,17.5116,17.4291,17.4566,285000.0
2007-11-28 11:10:00,19.06,19.09,19.03,19.05,251000.0,17.4658,17.4933,17.4383,17.4566,251000.0
2007-11-28 11:15:00,19.05,19.12,19.05,19.09,305000.0,17.4566,17.5208,17.4566,17.4933,305000.0
2007-11-28 11:20:00,19.1,19.12,19.04,19.06,339000.0,17.5024,17.5208,17.4475,17.4658,339000.0
2007-11-28 11:25:00,19.07,19.07,19.03,19.07,168000.0,17.475,17.475,17.4383,17.475,168000.0
2007-11-28 11:30:00,19.06,19.07,19.02,19.05,282000.0,17.4658,17.475,17.4291,17.4566,282000.0
2007-11-28 11:35:00,19.05,19.07,18.95,19.02,512000.0,17.4566,17.475,17.365,17.4291,512000.0
2007-11-28 11:40:00,19.03,19.08,19.0,19.05,282000.0,17.4383,17.4841,17.4108,17.4566,282000.0
2007-11-28 11:45:00,19.05,19.15,19.05,19.13,405000.0,17.4566,17.5483,17.4566,17.5299,405000.0
2007-11-28 11:50:00,19.14,19.2,19.11,19.2,422000.0,17.5391,17.5941,17.5116,17.5941,422000.0
2007-11-28 11:55:00,19.2,19.25,19.19,19.24,575000.0,17.5941,17.6399,17.5849,17.6307,575000.0
2007-11-28 12:00:00,19.24,19.28,19.23,19.26,622000.0,17.6307,17.6674,17.6216,17.6491,622000.0
2007-11-28 12:05:00,19.26,19.27,19.13,19.17,644000.0,17.6491,17.6582,17.5299,17.5666,644000.0
2007-11-28 12:10:00,19.16,19.25,19.15,19.24,600000.0,17.5574,17.6399,17.5483,17.6307,600000.0
2007-11-28 12:15:00,19.24,19.29,19.21,19.29,393000.0,17.6307,17.6765,17.6032,17.6765,393000.0
2007-11-28 12:20:00,19.29,19.34,19.27,19.33,634000.0,17.6765,17.7224,17.6582,17.7132,634000.0
2007-11-28 12:25:00,19.34,19.34,19.26,19.3,472000.0,17.7224,17.7224,17.6491,17.6857,472000.0
2007-11-28 12:30:00,19.3,19.32,19.24,19.28,500000.0,17.6857,17.704,17.6307,17.6674,500000.0
2007-11-28 12:35:00,19.27,19.28,19.22,19.22,300000.0,17.6582,17.6674,17.6124,17.6124,300000.0
2007-11-28 12:40:00,19.22,19.27,19.22,19.27,157000.0,17.6124,17.6582,17.6124,17.6582,157000.0
2007-11-28 12:45:00,19.25,19.3,19.2,19.26,306000.0,17.6399,17.6857,17.5941,17.6491,306000.0
2007-11-28 12:50:00,19.26,19.29,19.22,19.26,949000.0,17.6491,17.6765,17.6124,17.6491,949000.0
2007-11-28 12:55:00,19.25,19.27,19.2,19.21,363000.0,17.6399,17.6582,17.5941,17.6032,363000.0
2007-11-28 13:00:00,19.21,19.21,19.14,19.16,342000.0,17.6032,17.6032,17.5391,17.5574,342000.0
2007-11-28 13:05:00,19.16,19.3,19.15,19.29,466000.0,17.5574,17.6857,17.5483,17.6765,466000.0
2007-11-28 13:10:00,19.29,19.38,19.29,19.37,729000.0,17.6765,17.759,17.6765,17.7499,729000.0
2007-11-28 13:15:00,19.37,19.45,19.37,19.39,1003000.0,17.7499,17.8232,17.7499,17.7682,1003000.0
2007-11-28 13:20:00,19.4,19.43,19.36,19.42,698000.0,17.7773,17.8048,17.7407,17.7957,698000.0
2007-11-28 13:25:00,19.42,19.47,19.41,19.46,491000.0,17.7957,17.8415,17.7865,17.8323,491000.0
2007-11-28 13:30:00,19.46,19.47,19.37,19.4,249000.0,17.8323,17.8415,17.7499,17.7773,249000.0
2007-11-28 13:35:00,19.4,19.42,19.32,19.34,378000.0,17.7773,17.7957,17.704,17.7224,378000.0
2007-11-28 13:40:00,19.34,19.34,19.26,19.32,539000.0,17.7224,17.7224,17.6491,17.704,539000.0
2007-11-28 13:45:00,19.32,19.39,19.29,19.38,228000.0,17.704,17.7682,17.6765,17.759,228000.0
2007-11-28 13:50:00,19.38,19.4,19.32,19.37,437000.0,17.759,17.7773,17.704,17.7499,437000.0
2007-11-28 13:55:00,19.37,19.4,19.34,19.36,297000.0,17.7499,17.7773,17.7224,17.7407,297000.0
2007-11-28 14:00:00,19.38,19.42,19.33,19.39,443000.0,17.759,17.7957,17.7132,17.7682,443000.0
2007-11-28 14:05:00,19.4,19.42,19.3,19.42,517000.0,17.7773,17.7957,17.6857,17.7957,517000.0
2007-11-28 14:10:00,19.42,19.48,19.38,19.45,456000.0,17.7957,17.8507,17.759,17.8232,456000.0
2007-11-28 14:15:00,19.45,19.53,19.44,19.46,955000.0,17.8232,17.8965,17.814,17.8323,955000.0
2007-11-28 14:20:00,19.46,19.54,19.45,19.51,540000.0,17.8323,17.9056,17.8232,17.8781,540000.0
2007-11-28 14:25:00,19.51,19.59,19.49,19.53,536000.0,17.8781,17.9515,17.8598,17.8965,536000.0
2007-11-28 14:30:00,19.54,19.58,19.48,19.5,887000.0,17.9056,17.9423,17.8507,17.869,887000.0
2007-11-28 14:35:00,19.5,19.51,19.41,19.45,916000.0,17.869,17.8781,17.7865,17.8232,916000.0
2007-11-28 14:40:00,19.46,19.51,19.45,19.47,735000.0,17.8323,17.8781,17.8232,17.8415,735000.0
2007-11-28 14:45:00,19.46,19.5,19.4,19.48,1283000.0,17.8323,17.869,17.7773,17.8507,1283000.0
2007-11-28 14:50:00,19.48,19.5,19.42,19.46,535000.0,17.8507,17.869,17.7957,17.8323,535000.0
2007-11-28 14:55:00,19.45,19.62,19.44,19.61,940000.0,17.8232,17.9789,17.814,17.9698,940000.0
2007-11-28 15:00:00,19.6,19.77,19.56,19.7,1288000.0,17.9606,18.1164,17.924,18.0523,1288000.0
2007-11-28 15:05:00,19.72,19.72,19.61,19.69,1036000.0,18.0706,18.0706,17.9698,18.0431,1036000.0
2007-11-28 15:10:00,19.69,19.72,19.66,19.67,778000.0,18.0431,18.0706,18.0156,18.0248,778000.0
2007-11-28 15:15:00,19.68,19.76,19.68,19.75,1275000.0,18.0339,18.1072,18.0339,18.0981,1275000.0
2007-11-28 15:20:00,19.75,19.81,19.74,19.75,970000.0,18.0981,18.1531,18.0889,18.0981,970000.0
2007-11-28 15:25:00,19.76,19.77,19.6,19.64,1358000.0,18.1072,18.1164,17.9606,17.9973,1358000.0
2007-11-28 15:30:00,19.64,19.67,19.59,19.63,1060000.0,17.9973,18.0248,17.9515,17.9881,1060000.0
2007-11-28 15:35:00,19.64,19.66,19.56,19.59,1004000.0,17.9973,18.0156,17.924,17.9515,1004000.0
2007-11-28 15:40:00,19.59,19.64,19.58,19.59,933000.0,17.9515,17.9973,17.9423,17.9515,933000.0
2007-11-28 15:45:00,19.58,19.59,19.49,19.51,1539000.0,17.9423,17.9515,17.8598,17.8781,1539000.0
2007-11-28 15:50:00,19.51,19.61,19.5,19.55,857000.0,17.8781,17.9698,17.869,17.9148,857000.0
2007-11-28 15:55:00,19.55,19.67,19.52,19.64,1126000.0,17.9148,18.0248,17.8873,17.9973,1126000.0
2007-11-29 09:30:00,19.5,19.62,19.4,19.51,601000.0,17.869,17.9789,17.7773,17.8781,601000.0
2007-11-29 09:35:00,19.51,19.58,19.45,19.58,393000.0,17.8781,17.9423,17.8232,17.9423,393000.0
2007-11-29 09:40:00,19.58,19.77,19.57,19.74,716000.0,17.9423,18.1164,17.9331,18.0889,716000.0
2007-11-29 09:45:00,19.74,19.74,19.55,19.55,766000.0,18.0889,18.0889,17.9148,17.9148,766000.0
2007-11-29 09:50:00,19.55,19.63,19.53,19.63,425000.0,17.9148,17.9881,17.8965,17.9881,425000.0
2007-11-29 09:55:00,19.63,19.74,19.6,19.68,372000.0,17.9881,18.0889,17.9606,18.0339,372000.0
2007-11-29 10:00:00,19.68,19.74,19.65,19.65,427000.0,18.0339,18.0889,18.0064,18.0064,427000.0
2007-11-29 10:05:00,19.62,19.65,19.56,19.58,293000.0,17.9789,18.0064,17.924,17.9423,293000.0
2007-11-29 10:10:00,19.58,19.63,19.45,19.47,494000.0,17.9423,17.9881,17.8232,17.8415,494000.0
2007-11-29 10:15:00,19.47,19.6,19.46,19.59,361000.0,17.8415,17.9606,17.8323,17.9515,361000.0
2007-11-29 10:20:00,19.59,19.7,19.56,19.65,3000000.0,17.9515,18.0523,17.924,18.0064,3000000.0
2007-11-29 10:25:00,19.64,19.73,19.62,19.72,551000.0,17.9973,18.0797,17.9789,18.0706,551000.0
2007-11-29 10:30:00,19.72,19.94,19.72,19.93,1175000.0,18.0706,18.2722,18.0706,18.263,1175000.0
2007-11-29 10:35:00,19.93,20.1,19.9,20.08,2032000.0,18.263,18.4188,18.2355,18.4005,2032000.0
2007-11-29 10:40:00,20.08,20.3,20.07,20.14,1501000.0,18.4005,18.6021,18.3913,18.4555,1501000.0
2007-11-29 10:45:00,20.14,20.16,20.03,20.06,816000.0,18.4555,18.4738,18.3547,18.3821,816000.0
2007-11-29 10:50:00,20.06,20.1,19.91,20.0,989000.0,18.3821,18.4188,18.2447,18.3272,989000.0
2007-11-29 10:55:00,20.0,20.23,19.95,20.05,1118000.0,18.3272,18.5379,18.2813,18.373,1118000.0
2007-11-29 11:00:00,20.06,20.12,20.03,20.05,539000.0,18.3821,18.4371,18.3547,18.373,539000.0
2007-11-29 11:05:00,20.04,20.19,20.04,20.09,632000.0,18.3638,18.5013,18.3638,18.4096,632000.0
2007-11-29 11:10:00,20.09,20.13,20.05,20.06,624000.0,18.4096,18.4463,18.373,18.3821,624000.0
2007-11-29 11:15:00,20.06,20.08,19.91,19.97,482000.0,18.3821,18.4005,18.2447,18.2997,482000.0
2007-11-29 11:20:00,19.96,20.03,19.94,20.0,468000.0,18.2905,18.3547,18.2722,18.3272,468000.0
2007-11-29 11:25:00,20.0,20.05,19.99,20.05,158000.0,18.3272,18.373,18.318,18.373,158000.0
2007-11-29 11:30:00,20.03,20.2,20.03,20.11,670000.0,18.3547,18.5104,18.3547,18.428,670000.0
2007-11-29 11:35:00,20.1,20.14,20.03,20.03,592000.0,18.4188,18.4555,18.3547,18.3547,592000.0
2007-11-29 11:40:00,20.05,20.06,19.99,20.02,335000.0,18.373,18.3821,18.318,18.3455,335000.0
2007-11-29 11:45:00,20.02,20.04,19.95,20.0,407000.0,18.3455,18.3638,18.2813,18.3272,407000.0
2007-11-29 11:50:00,19.99,20.01,19.96,19.99,263000.0,18.318,18.3363,18.2905,18.318,263000.0
2007-11-29 11:55:00,19.99,20.19,19.99,20.03,839000.0,18.318,18.5013,18.318,18.3547,839000.0
2007-11-29 12:00:00,20.03,20.05,20.0,20.0,234000.0,18.3547,18.373,18.3272,18.3272,234000.0
2007-11-29 12:05:00,20.01,20.02,19.99,20.0,274000.0,18.3363,18.3455,18.318,18.3272,274000.0
2007-11-29 12:10:00,20.0,20.02,19.97,20.01,234000.0,18.3272,18.3455,18.2997,18.3363,234000.0
2007-11-29 12:15:00,20.01,20.01,19.91,19.94,710000.0,18.3363,18.3363,18.2447,18.2722,710000.0
2007-11-29 12:20:00,19.94,20.0,19.93,19.97,314000.0,18.2722,18.3272,18.263,18.2997,314000.0
2007-11-29 12:25:00,19.97,20.0,19.95,20.0,225000.0,18.2997,18.3272,18.2813,18.3272,225000.0
2007-11-29 12:30:00,20.0,20.0,19.96,19.96,66000.0,18.3272,18.3272,18.2905,18.2905,66000.0
2007-11-29 12:35:00,19.96,19.96,19.89,19.93,557000.0,18.2905,18.2905,18.2264,18.263,557000.0
2007-11-29 12:40:00,19.93,19.97,19.92,19.95,131000.0,18.263,18.2997,18.2539,18.2813,131000.0
2007-11-29 12:45:00,19.94,19.95,19.81,19.84,576000.0,18.2722,18.2813,18.1531,18.1805,576000.0
2007-11-29 12:50:00,19.83,19.91,19.81,19.9,281000.0,18.1714,18.2447,18.1531,18.2355,281000.0
2007-11-29 12:55:00,19.91,19.92,19.8,19.82,480000.0,18.2447,18.2539,18.1439,18.1622,480000.0
2007-11-29 13:00:00,19.82,19.84,19.8,19.81,204000.0,18.1622,18.1805,18.1439,18.1531,204000.0
2007-11-29 13:05:00,19.81,19.82,19.75,19.8,252000.0,18.1531,18.1622,18.0981,18.1439,252000.0
2007-11-29 13:10:00,19.8,20.0,19.79,19.97,670000.0,18.1439,18.3272,18.1347,18.2997,670000.0
2007-11-29 13:15:00,19.99,19.99,19.93,19.94,295000.0,18.318,18.318,18.263,18.2722,295000.0
2007-11-29 13:20:00,19.93,19.95,19.86,19.92,205000.0,18.263,18.2813,18.1989,18.2539,205000.0
2007-11-29 13:25:00,19.93,19.95,19.9,19.92,177000.0,18.263,18.2813,18.2355,18.2539,177000.0
2007-11-29 13:30:00,19.92,19.99,19.92,19.96,199000.0,18.2539,18.318,18.2539,18.2905,199000.0
2007-11-29 13:35:00,19.97,19.98,19.95,19.95,144000.0,18.2997,18.3088,18.2813,18.2813,144000.0
2007-11-29 13:40:00,19.95,19.96,19.85,19.88,259000.0,18.2813,18.2905,18.1897,18.2172,259000.0
2007-11-29 13:45:00,19.87,19.96,19.86,19.95,199000.0,18.208,18.2905,18.1989,18.2813,199000.0
2007-11-29 13:50:00,19.94,20.03,19.94,19.98,358000.0,18.2722,18.3547,18.2722,18.3088,358000.0
2007-11-29 13:55:00,19.99,20.0,19.97,19.98,258000.0,18.318,18.3272,18.2997,18.3088,258000.0
2007-11-29 14:00:00,19.97,19.99,19.91,19.95,289000.0,18.2997,18.318,18.2447,18.2813,289000.0
2007-11-29 14:05:00,19.93,19.99,19.93,19.96,265000.0,18.263,18.318,18.263,18.2905,265000.0
2007-11-29 14:10:00,19.96,19.99,19.93,19.97,285000.0,18.2905,18.318,18.263,18.2997,285000.0
2007-11-29 14:15:00,19.99,20.0,19.9,19.9,355000.0,18.318,18.3272,18.2355,18.2355,355000.0
2007-11-29 14:20:00,19.9,19.94,19.83,19.86,291000.0,18.2355,18.2722,18.1714,18.1989,291000.0
2007-11-29 14:25:00,19.87,19.95,19.86,19.89,152000.0,18.208,18.2813,18.1989,18.2264,152000.0
2007-11-29 14:30:00,19.88,19.89,19.82,19.82,223000.0,18.2172,18.2264,18.1622,18.1622,223000.0
2007-11-29 14:35:00,19.83,19.87,19.82,19.82,91000.0,18.1714,18.208,18.1622,18.1622,91000.0
2007-11-29 14:40:00,19.82,19.91,19.82,19.91,193000.0,18.1622,18.2447,18.1622,18.2447,193000.0
2007-11-29 14:45:00,19.9,19.91,19.85,19.87,204000.0,18.2355,18.2447,18.1897,18.208,204000.0
2007-11-29 14:50:00,19.89,19.89,19.85,19.86,131000.0,18.2264,18.2264,18.1897,18.1989,131000.0
2007-11-29 14:55:00,19.86,19.98,19.7,19.85,2941000.0,18.1989,18.3088,18.0523,18.1897,2941000.0
2007-11-29 15:00:00,19.86,19.89,19.84,19.86,369000.0,18.1989,18.2264,18.1805,18.1989,369000.0
2007-11-29 15:05:00,19.84,19.88,19.83,19.85,244000.0,18.1805,18.2172,18.1714,18.1897,244000.0
2007-11-29 15:10:00,19.86,19.86,19.77,19.77,446000.0,18.1989,18.1989,18.1164,18.1164,446000.0
2007-11-29 15:15:00,19.76,19.87,19.76,19.83,203000.0,18.1072,18.208,18.1072,18.1714,203000.0
2007-11-29 15:20:00,19.83,19.83,19.76,19.79,234000.0,18.1714,18.1714,18.1072,18.1347,234000.0
2007-11-29 15:25:00,19.79,19.82,19.7,19.73,553000.0,18.1347,18.1622,18.0523,18.0797,553000.0
2007-11-29 15:30:00,19.72,19.73,19.64,19.7,520000.0,18.0706,18.0797,17.9973,18.0523,520000.0
2007-11-29 15:35:00,19.7,19.75,19.7,19.72,188000.0,18.0523,18.0981,18.0523,18.0706,188000.0
2007-11-29 15:40:00,19.72,19.79,19.66,19.79,309000.0,18.0706,18.1347,18.0156,18.1347,309000.0
2007-11-29 15:45:00,19.79,19.86,19.76,19.8,383000.0,18.1347,18.1989,18.1072,18.1439,383000.0
2007-11-29 15:50:00,19.81,19.83,19.68,19.79,464000.0,18.1531,18.1714,18.0339,18.1347,464000.0
2007-11-29 15:55:00,19.8,19.85,19.77,19.78,460000.0,18.1439,18.1897,18.1164,18.1256,460000.0
2007-11-30 09:30:00,20.47,20.47,20.37,20.37,439000.0,18.7579,18.7579,18.6662,18.6662,439000.0
2007-11-30 09:35:00,20.39,20.64,20.31,20.55,3262000.0,18.6845,18.9136,18.6112,18.8312,3262000.0
2007-11-30 09:40:00,20.55,20.56,20.31,20.35,1412000.0,18.8312,18.8403,18.6112,18.6479,1412000.0
2007-11-30 09:45:00,20.34,20.46,20.2,20.22,1041000.0,18.6387,18.7487,18.5104,18.5288,1041000.0
2007-11-30 09:50:00,20.22,20.23,20.02,20.03,1040000.0,18.5288,18.5379,18.3455,18.3547,1040000.0
2007-11-30 09:55:00,20.03,20.2,20.02,20.18,924000.0,18.3547,18.5104,18.3455,18.4921,924000.0
2007-11-30 10:00:00,20.18,20.26,20.12,20.15,1124000.0,18.4921,18.5654,18.4371,18.4646,1124000.0
2007-11-30 10:05:00,20.16,20.18,20.08,20.15,2328000.0,18.4738,18.4921,18.4005,18.4646,2328000.0
2007-11-30 10:10:00,20.15,20.17,19.9,19.99,864000.0,18.4646,18.4829,18.2355,18.318,864000.0
2007-11-30 10:15:00,20.01,20.13,19.98,20.09,570000.0,18.3363,18.4463,18.3088,18.4096,570000.0
2007-11-30 10:20:00,20.07,20.13,20.05,20.11,393000.0,18.3913,18.4463,18.373,18.428,393000.0
2007-11-30 10:25:00,20.11,20.2,20.06,20.16,396000.0,18.428,18.5104,18.3821,18.4738,396000.0
2007-11-30 10:30:00,20.15,20.2,20.12,20.15,179000.0,18.4646,18.5104,18.4371,18.4646,179000.0
2007-11-30 10:35:00,20.17,20.24,20.15,20.21,296000.0,18.4829,18.5471,18.4646,18.5196,296000.0
2007-11-30 10:40:00,20.21,20.22,20.18,20.21,305000.0,18.5196,18.5288,18.4921,18.5196,305000.0
2007-11-30 10:45:00,20.21,20.23,20.12,20.12,250000.0,18.5196,18.5379,18.4371,18.4371,250000.0
2007-11-30 10:50:00,20.13,20.13,20.06,20.1,196000.0,18.4463,18.4463,18.3821,18.4188,196000.0
2007-11-30 10:55:00,20.1,20.12,20.08,20.11,177000.0,18.4188,18.4371,18.4005,18.428,177000.0
2007-11-30 11:00:00,20.12,20.12,20.04,20.05,436000.0,18.4371,18.4371,18.3638,18.373,436000.0
2007-11-30 11:05:00,20.04,20.04,19.8,19.81,669000.0,18.3638,18.3638,18.1439,18.1531,669000.0
2007-11-30 11:10:00,19.81,19.9,19.8,19.84,468000.0,18.1531,18.2355,18.1439,18.1805,468000.0
2007-11-30 11:15:00,19.84,19.86,19.71,19.73,599000.0,18.1805,18.1989,18.0614,18.0797,599000.0
2007-11-30 11:20:00,19.75,19.8,19.69,19.72,535000.0,18.0981,18.1439,18.0431,18.0706,535000.0
2007-11-30 11:25:00,19.72,20.0,19.72,19.98,610000.0,18.0706,18.3272,18.0706,18.3088,610000.0
2007-11-30 11:30:00,19.98,20.0,19.91,19.97,390000.0,18.3088,18.3272,18.2447,18.2997,390000.0
2007-11-30 11:35:00,19.97,20.06,19.95,19.97,303000.0,18.2997,18.3821,18.2813,18.2997,303000.0
2007-11-30 11:40:00,19.96,19.98,19.92,19.92,190000.0,18.2905,18.3088,18.2539,18.2539,190000.0
2007-11-30 11:45:00,19.92,19.98,19.92,19.95,301000.0,18.2539,18.3088,18.2539,18.2813,301000.0
2007-11-30 11:50:00,19.95,19.98,19.93,19.95,142000.0,18.2813,18.3088,18.263,18.2813,142000.0
2007-11-30 11:55:00,19.96,20.03,19.95,20.0,468000.0,18.2905,18.3547,18.2813,18.3272,468000.0
2007-11-30 12:00:00,20.0,20.02,19.94,19.97,156000.0,18.3272,18.3455,18.2722,18.2997,156000.0
2007-11-30 12:05:00,19.98,20.01,19.96,19.98,378000.0,18.3088,18.3363,18.2905,18.3088,378000.0
2007-11-30 12:10:00,19.98,20.01,19.97,19.99,65000.0,18.3088,18.3363,18.2997,18.318,65000.0
2007-11-30 12:15:00,19.97,19.99,19.93,19.93,79000.0,18.2997,18.318,18.263,18.263,79000.0
2007-11-30 12:20:00,19.93,19.96,19.9,19.9,133000.0,18.263,18.2905,18.2355,18.2355,133000.0
2007-11-30 12:25:00,19.9,19.98,19.9,19.98,117000.0,18.2355,18.3088,18.2355,18.3088,117000.0
2007-11-30 12:30:00,19.98,19.98,19.95,19.98,61000.0,18.3088,18.3088,18.2813,18.3088,61000.0
2007-11-30 12:35:00,19.98,20.04,19.97,20.01,114000.0,18.3088,18.3638,18.2997,18.3363,114000.0
2007-11-30 12:40:00,20.01,20.06,20.01,20.01,93000.0,18.3363,18.3821,18.3363,18.3363,93000.0
2007-11-30 12:45:00,20.01,20.06,19.96,20.06,205000.0,18.3363,18.3821,18.2905,18.3821,205000.0
2007-11-30 12:50:00,20.05,20.12,20.05,20.09,124000.0,18.373,18.4371,18.373,18.4096,124000.0
2007-11-30 12:55:00,20.09,20.09,19.99,20.03,229000.0,18.4096,18.4096,18.318,18.3547,229000.0
2007-11-30 13:00:00,20.03,20.05,19.99,20.03,231000.0,18.3547,18.373,18.318,18.3547,231000.0
2007-11-30 13:05:00,20.03,20.05,20.01,20.05,74000.0,18.3547,18.373,18.3363,18.373,74000.0
2007-11-30 13:10:00,20.04,20.05,20.01,20.01,79000.0,18.3638,18.373,18.3363,18.3363,79000.0
2007-11-30 13:15:00,20.01,20.11,20.01,20.08,160000.0,18.3363,18.428,18.3363,18.4005,160000.0
2007-11-30 13:20:00,20.07,20.12,20.07,20.08,156000.0,18.3913,18.4371,18.3913,18.4005,156000.0
2007-11-30 13:25:00,20.08,20.09,20.05,20.08,105000.0,18.4005,18.4096,18.373,18.4005,105000.0
2007-11-30 13:30:00,20.07,20.08,20.0,20.07,232000.0,18.3913,18.4005,18.3272,18.3913,232000.0
2007-11-30 13:35:00,20.07,20.13,20.06,20.12,275000.0,18.3913,18.4463,18.3821,18.4371,275000.0
2007-11-30 13:40:00,20.11,20.15,20.05,20.05,450000.0,18.428,18.4646,18.373,18.373,450000.0
2007-11-30 13:45:00,20.07,20.09,20.06,20.07,88000.0,18.3913,18.4096,18.3821,18.3913,88000.0
2007-11-30 13:50:00,20.06,20.07,20.0,20.02,77000.0,18.3821,18.3913,18.3272,18.3455,77000.0
2007-11-30 13:55:00,20.03,20.08,20.02,20.06,65000.0,18.3547,18.4005,18.3455,18.3821,65000.0
2007-11-30 14:00:00,20.06,20.14,20.0,20.0,169000.0,18.3821,18.4555,18.3272,18.3272,169000.0
2007-11-30 14:05:00,20.01,20.05,20.0,20.03,91000.0,18.3363,18.373,18.3272,18.3547,91000.0
2007-11-30 14:10:00,20.02,20.09,20.02,20.06,64000.0,18.3455,18.4096,18.3455,18.3821,64000.0
2007-11-30 14:15:00,20.07,20.1,20.07,20.09,57000.0,18.3913,18.4188,18.3913,18.4096,57000.0
2007-11-30 14:20:00,20.08,20.09,20.06,20.08,70000.0,18.4005,18.4096,18.3821,18.4005,70000.0
2007-11-30 14:25:00,20.06,20.08,19.96,20.0,191000.0,18.3821,18.4005,18.2905,18.3272,191000.0
2007-11-30 14:30:00,20.0,20.0,19.95,20.0,110000.0,18.3272,18.3272,18.2813,18.3272,110000.0
2007-11-30 14:35:00,20.0,20.02,19.98,19.98,164000.0,18.3272,18.3455,18.3088,18.3088,164000.0
2007-11-30 14:40:00,19.97,19.99,19.91,19.99,188000.0,18.2997,18.318,18.2447,18.318,188000.0
2007-11-30 14:45:00,19.98,20.03,19.98,20.0,189000.0,18.3088,18.3547,18.3088,18.3272,189000.0
2007-11-30 14:50:00,20.0,20.01,19.96,20.0,401000.0,18.3272,18.3363,18.2905,18.3272,401000.0
2007-11-30 14:55:00,19.99,20.01,19.98,20.0,218000.0,18.318,18.3363,18.3088,18.3272,218000.0
2007-11-30 15:00:00,19.99,20.0,19.94,19.98,210000.0,18.318,18.3272,18.2722,18.3088,210000.0
2007-11-30 15:05:00,19.98,19.98,19.8,19.83,656000.0,18.3088,18.3088,18.1439,18.1714,656000.0
2007-11-30 15:10:00,19.83,19.88,19.78,19.88,372000.0,18.1714,18.2172,18.1256,18.2172,372000.0
2007-11-30 15:15:00,19.87,19.9,19.81,19.9,244000.0,18.208,18.2355,18.1531,18.2355,244000.0
2007-11-30 15:20:00,19.88,20.0,19.88,19.93,309000.0,18.2172,18.3272,18.2172,18.263,309000.0
2007-11-30 15:25:00,19.95,19.95,19.87,19.88,255000.0,18.2813,18.2813,18.208,18.2172,255000.0
2007-11-30 15:30:00,19.87,19.89,19.79,19.79,373000.0,18.208,18.2264,18.1347,18.1347,373000.0
2007-11-30 15:35:00,19.8,19.81,19.72,19.76,333000.0,18.1439,18.1531,18.0706,18.1072,333000.0
2007-11-30 15:40:00,19.75,19.89,19.75,19.89,368000.0,18.0981,18.2264,18.0981,18.2264,368000.0
2007-11-30 15:45:00,19.88,19.96,19.82,19.92,709000.0,18.2172,18.2905,18.1622,18.2539,709000.0
2007-11-30 15:50:00,19.91,20.06,19.91,19.98,945000.0,18.2447,18.3821,18.2447,18.3088,945000.0
2007-11-30 15:55:00,19.97,20.05,19.96,20.01,494000.0,18.2997,18.373,18.2905,18.3363,494000.0
2007-12-03 09:30:00,20.0,20.0,19.74,19.93,808000.0,18.3272,18.3272,18.0889,18.263,808000.0
2007-12-03 09:35:00,19.91,19.94,19.71,19.83,492000.0,18.2447,18.2722,18.0614,18.1714,492000.0
2007-12-03 09:40:00,19.83,19.97,19.76,19.97,397000.0,18.1714,18.2997,18.1072,18.2997,397000.0
2007-12-03 09:45:00,19.98,20.14,19.97,20.11,566000.0,18.3088,18.4555,18.2997,18.428,566000.0
2007-12-03 09:50:00,20.11,20.12,19.99,20.06,425000.0,18.428,18.4371,18.318,18.3821,425000.0
2007-12-03 09:55:00,20.05,20.08,20.03,20.05,279000.0,18.373,18.4005,18.3547,18.373,279000.0
2007-12-03 10:00:00,20.04,20.06,19.91,19.91,405000.0,18.3638,18.3821,18.2447,18.2447,405000.0
2007-12-03 10:05:00,19.91,19.93,19.75,19.77,339000.0,18.2447,18.263,18.0981,18.1164,339000.0
2007-12-03 10:10:00,19.76,19.93,19.75,19.9,420000.0,18.1072,18.263,18.0981,18.2355,420000.0
2007-12-03 10:15:00,19.9,20.04,19.9,19.98,417000.0,18.2355,18.3638,18.2355,18.3088,417000.0
2007-12-03 10:20:00,19.98,20.07,19.95,20.06,228000.0,18.3088,18.3913,18.2813,18.3821,228000.0
2007-12-03 10:25:00,20.05,20.1,20.0,20.05,273000.0,18.373,18.4188,18.3272,18.373,273000.0
2007-12-03 10:30:00,20.02,20.22,20.02,20.2,563000.0,18.3455,18.5288,18.3455,18.5104,563000.0
2007-12-03 10:35:00,20.2,20.29,20.18,20.22,577000.0,18.5104,18.5929,18.4921,18.5288,577000.0
2007-12-03 10:40:00,20.22,20.22,20.12,20.13,498000.0,18.5288,18.5288,18.4371,18.4463,498000.0
2007-12-03 10:45:00,20.12,20.12,19.92,19.97,348000.0,18.4371,18.4371,18.2539,18.2997,348000.0
2007-12-03 10:50:00,19.97,19.98,19.92,19.96,108000.0,18.2997,18.3088,18.2539,18.2905,108000.0
2007-12-03 10:55:00,19.96,20.06,19.96,20.01,348000.0,18.2905,18.3821,18.2905,18.3363,348000.0
2007-12-03 11:00:00,20.01,20.09,19.92,19.94,445000.0,18.3363,18.4096,18.2539,18.2722,445000.0
2007-12-03 11:05:00,19.92,19.97,19.86,19.94,334000.0,18.2539,18.2997,18.1989,18.2722,334000.0
2007-12-03 11:10:00,19.95,19.97,19.86,19.9,191000.0,18.2813,18.2997,18.1989,18.2355,191000.0
2007-12-03 11:15:00,19.91,19.91,19.85,19.89,129000.0,18.2447,18.2447,18.1897,18.2264,129000.0
2007-12-03 11:20:00,19.89,20.0,19.87,19.98,279000.0,18.2264,18.3272,18.208,18.3088,279000.0
2007-12-03 11:25:00,20.0,20.02,19.94,20.0,148000.0,18.3272,18.3455,18.2722,18.3272,148000.0
2007-12-03 11:30:00,20.0,20.0,19.91,19.93,181000.0,18.3272,18.3272,18.2447,18.263,181000.0
2007-12-03 11:35:00,19.93,20.05,19.93,20.03,141000.0,18.263,18.373,18.263,18.3547,141000.0
2007-12-03 11:40:00,20.03,20.05,19.97,20.01,120000.0,18.3547,18.373,18.2997,18.3363,120000.0
2007-12-03 11:45:00,20.02,20.02,19.95,20.0,112000.0,18.3455,18.3455,18.2813,18.3272,112000.0
2007-12-03 11:50:00,20.0,20.0,19.89,19.91,177000.0,18.3272,18.3272,18.2264,18.2447,177000.0
2007-12-03 11:55:00,19.9,20.0,19.89,19.97,1211000.0,18.2355,18.3272,18.2264,18.2997,1211000.0
2007-12-03 12:00:00,19.97,19.99,19.92,19.95,174000.0,18.2997,18.318,18.2539,18.2813,174000.0
2007-12-03 12:05:00,19.94,20.06,19.94,20.06,272000.0,18.2722,18.3821,18.2722,18.3821,272000.0
2007-12-03 12:10:00,20.06,20.1,20.06,20.1,212000.0,18.3821,18.4188,18.3821,18.4188,212000.0
2007-12-03 12:15:00,20.1,20.1,20.04,20.06,137000.0,18.4188,18.4188,18.3638,18.3821,137000.0
2007-12-03 12:20:00,20.06,20.1,20.05,20.1,321000.0,18.3821,18.4188,18.373,18.4188,321000.0
2007-12-03 12:25:00,20.11,20.2,20.1,20.14,287000.0,18.428,18.5104,18.4188,18.4555,287000.0
2007-12-03 12:30:00,20.12,20.22,20.12,20.16,249000.0,18.4371,18.5288,18.4371,18.4738,249000.0
2007-12-03 12:35:00,20.16,20.22,20.14,20.15,154000.0,18.4738,18.5288,18.4555,18.4646,154000.0
2007-12-03 12:40:00,20.14,20.22,20.14,20.2,197000.0,18.4555,18.5288,18.4555,18.5104,197000.0
2007-12-03 12:45:00,20.19,20.21,20.14,20.17,129000.0,18.5013,18.5196,18.4555,18.4829,129000.0
2007-12-03 12:50:00,20.17,20.2,20.11,20.16,94000.0,18.4829,18.5104,18.428,18.4738,94000.0
2007-12-03 12:55:00,20.16,20.16,20.0,20.02,296000.0,18.4738,18.4738,18.3272,18.3455,296000.0
2007-12-03 13:00:00,20.02,20.04,19.95,19.98,325000.0,18.3455,18.3638,18.2813,18.3088,325000.0
2007-12-03 13:05:00,19.99,20.06,19.95,20.05,310000.0,18.318,18.3821,18.2813,18.373,310000.0
2007-12-03 13:10:00,20.05,20.14,20.03,20.13,119000.0,18.373,18.4555,18.3547,18.4463,119000.0
2007-12-03 13:15:00,20.13,20.13,20.05,20.09,115000.0,18.4463,18.4463,18.373,18.4096,115000.0
2007-12-03 13:20:00,20.09,20.17,20.09,20.15,142000.0,18.4096,18.4829,18.4096,18.4646,142000.0
2007-12-03 13:25:00,20.14,20.17,20.04,20.08,193000.0,18.4555,18.4829,18.3638,18.4005,193000.0
2007-12-03 13:30:00,20.09,20.09,20.04,20.08,171000.0,18.4096,18.4096,18.3638,18.4005,171000.0
2007-12-03 13:35:00,20.08,20.09,19.99,20.01,150000.0,18.4005,18.4096,18.318,18.3363,150000.0
2007-12-03 13:40:00,20.02,20.02,19.94,19.99,162000.0,18.3455,18.3455,18.2722,18.318,162000.0
2007-12-03 13:45:00,19.98,20.04,19.98,20.04,167000.0,18.3088,18.3638,18.3088,18.3638,167000.0
2007-12-03 13:50:00,20.04,20.05,19.97,20.03,135000.0,18.3638,18.373,18.2997,18.3547,135000.0
2007-12-03 13:55:00,20.01,20.08,20.01,20.03,246000.0,18.3363,18.4005,18.3363,18.3547,246000.0
2007-12-03 14:00:00,20.03,20.1,20.02,20.09,141000.0,18.3547,18.4188,18.3455,18.4096,141000.0
2007-12-03 14:05:00,20.09,20.17,20.08,20.12,230000.0,18.4096,18.4829,18.4005,18.4371,230000.0
2007-12-03 14:10:00,20.12,20.15,20.09,20.14,139000.0,18.4371,18.4646,18.4096,18.4555,139000.0
2007-12-03 14:15:00,20.15,20.16,20.08,20.16,227000.0,18.4646,18.4738,18.4005,18.4738,227000.0
2007-12-03 14:20:00,20.17,20.25,20.17,20.24,458000.0,18.4829,18.5563,18.4829,18.5471,458000.0
2007-12-03 14:25:00,20.25,20.28,20.17,20.18,376000.0,18.5563,18.5837,18.4829,18.4921,376000.0
2007-12-03 14:30:00,20.18,20.18,20.05,20.11,255000.0,18.4921,18.4921,18.373,18.428,255000.0
2007-12-03 14:35:00,20.1,20.13,20.08,20.11,149000.0,18.4188,18.4463,18.4005,18.428,149000.0
2007-12-03 14:40:00,20.12,20.2,20.11,20.15,166000.0,18.4371,18.5104,18.428,18.4646,166000.0
2007-12-03 14:45:00,20.15,20.23,20.11,20.2,129000.0,18.4646,18.5379,18.428,18.5104,129000.0
2007-12-03 14:50:00,20.2,20.25,20.19,20.21,247000.0,18.5104,18.5563,18.5013,18.5196,247000.0
2007-12-03 14:55:00,20.23,20.24,20.2,20.2,86000.0,18.5379,18.5471,18.5104,18.5104,86000.0
2007-12-03 15:00:00,20.21,20.26,20.2,20.22,540000.0,18.5196,18.5654,18.5104,18.5288,540000.0
2007-12-03 15:05:00,20.22,20.27,20.2,20.2,842000.0,18.5288,18.5746,18.5104,18.5104,842000.0
2007-12-03 15:10:00,20.21,20.22,20.13,20.16,338000.0,18.5196,18.5288,18.4463,18.4738,338000.0
2007-12-03 15:15:00,20.16,20.2,20.15,20.17,170000.0,18.4738,18.5104,18.4646,18.4829,170000.0
2007-12-03 15:20:00,20.16,20.35,20.12,20.35,591000.0,18.4738,18.6479,18.4371,18.6479,591000.0
2007-12-03 15:25:00,20.35,20.45,20.33,20.35,843000.0,18.6479,18.7395,18.6296,18.6479,843000.0
2007-12-03 15:30:00,20.36,20.4,20.2,20.21,680000.0,18.6571,18.6937,18.5104,18.5196,680000.0
2007-12-03 15:35:00,20.23,20.29,20.2,20.23,606000.0,18.5379,18.5929,18.5104,18.5379,606000.0
2007-12-03 15:40:00,20.23,20.31,20.14,20.24,656000.0,18.5379,18.6112,18.4555,18.5471,656000.0
2007-12-03 15:45:00,20.23,20.23,20.11,20.13,552000.0,18.5379,18.5379,18.428,18.4463,552000.0
2007-12-03 15:50:00,20.14,20.16,20.03,20.16,828000.0,18.4555,18.4738,18.3547,18.4738,828000.0
2007-12-03 15:55:00,20.16,20.24,20.12,20.2,541000.0,18.4738,18.5471,18.4371,18.5104,541000.0
2007-12-04 09:30:00,20.0,20.04,19.8,19.89,587000.0,18.3272,18.3638,18.1439,18.2264,587000.0
2007-12-04 09:35:00,19.93,19.95,19.81,19.85,577000.0,18.263,18.2813,18.1531,18.1897,577000.0
2007-12-04 09:40:00,19.86,19.9,19.83,19.88,365000.0,18.1989,18.2355,18.1714,18.2172,365000.0
2007-12-04 09:45:00,19.88,19.96,19.83,19.94,591000.0,18.2172,18.2905,18.1714,18.2722,591000.0
2007-12-04 09:50:00,19.95,19.97,19.86,19.9,692000.0,18.2813,18.2997,18.1989,18.2355,692000.0
2007-12-04 09:55:00,19.9,20.04,19.9,20.01,661000.0,18.2355,18.3638,18.2355,18.3363,661000.0
2007-12-04 10:00:00,20.01,20.09,19.92,19.97,742000.0,18.3363,18.4096,18.2539,18.2997,742000.0
2007-12-04 10:05:00,19.97,19.98,19.92,19.93,236000.0,18.2997,18.3088,18.2539,18.263,236000.0
2007-12-04 10:10:00,19.93,19.99,19.92,19.98,308000.0,18.263,18.318,18.2539,18.3088,308000.0
2007-12-04 10:15:00,19.97,19.97,19.79,19.84,509000.0,18.2997,18.2997,18.1347,18.1805,509000.0
2007-12-04 10:20:00,19.84,19.85,19.75,19.78,749000.0,18.1805,18.1897,18.0981,18.1256,749000.0
2007-12-04 10:25:00,19.78,19.86,19.78,19.83,333000.0,18.1256,18.1989,18.1256,18.1714,333000.0
2007-12-04 10:30:00,19.82,19.88,19.78,19.79,304000.0,18.1622,18.2172,18.1256,18.1347,304000.0
2007-12-04 10:35:00,19.79,19.8,19.71,19.8,392000.0,18.1347,18.1439,18.0614,18.1439,392000.0
2007-12-04 10:40:00,19.8,19.9,19.76,19.9,380000.0,18.1439,18.2355,18.1072,18.2355,380000.0
2007-12-04 10:45:00,19.9,19.9,19.8,19.81,250000.0,18.2355,18.2355,18.1439,18.1531,250000.0
2007-12-04 10:50:00,19.81,19.86,19.77,19.78,254000.0,18.1531,18.1989,18.1164,18.1256,254000.0
2007-12-04 10:55:00,19.77,19.83,19.71,19.71,324000.0,18.1164,18.1714,18.0614,18.0614,324000.0
2007-12-04 11:00:00,19.72,19.73,19.57,19.59,1182000.0,18.0706,18.0797,17.9331,17.9515,1182000.0
2007-12-04 11:05:00,19.59,19.68,19.55,19.55,507000.0,17.9515,18.0339,17.9148,17.9148,507000.0
2007-12-04 11:10:00,19.56,19.65,19.5,19.65,599000.0,17.924,18.0064,17.869,18.0064,599000.0
2007-12-04 11:15:00,19.64,19.79,19.59,19.75,578000.0,17.9973,18.1347,17.9515,18.0981,578000.0
2007-12-04 11:20:00,19.76,19.82,19.68,19.71,310000.0,18.1072,18.1622,18.0339,18.0614,310000.0
2007-12-04 11:25:00,19.71,19.82,19.68,19.74,360000.0,18.0614,18.1622,18.0339,18.0889,360000.0
2007-12-04 11:30:00,19.73,19.74,19.65,19.69,300000.0,18.0797,18.0889,18.0064,18.0431,300000.0
2007-12-04 11:35:00,19.69,19.69,19.62,19.67,164000.0,18.0431,18.0431,17.9789,18.0248,164000.0
2007-12-04 11:40:00,19.67,19.76,19.64,19.75,168000.0,18.0248,18.1072,17.9973,18.0981,168000.0
2007-12-04 11:45:00,19.74,19.74,19.66,19.68,169000.0,18.0889,18.0889,18.0156,18.0339,169000.0
2007-12-04 11:50:00,19.69,19.73,19.6,19.72,215000.0,18.0431,18.0797,17.9606,18.0706,215000.0
2007-12-04 11:55:00,19.72,19.72,19.65,19.67,110000.0,18.0706,18.0706,18.0064,18.0248,110000.0
2007-12-04 12:00:00,19.67,19.72,19.66,19.71,97000.0,18.0248,18.0706,18.0156,18.0614,97000.0
2007-12-04 12:05:00,19.71,19.79,19.7,19.74,184000.0,18.0614,18.1347,18.0523,18.0889,184000.0
2007-12-04 12:10:00,19.75,19.78,19.71,19.72,138000.0,18.0981,18.1256,18.0614,18.0706,138000.0
2007-12-04 12:15:00,19.72,19.83,19.7,19.8,396000.0,18.0706,18.1714,18.0523,18.1439,396000.0
2007-12-04 12:20:00,19.79,19.79,19.76,19.77,52000.0,18.1347,18.1347,18.1072,18.1164,52000.0
2007-12-04 12:25:00,19.77,19.8,19.76,19.79,182000.0,18.1164,18.1439,18.1072,18.1347,182000.0
2007-12-04 12:30:00,19.78,19.8,19.76,19.79,262000.0,18.1256,18.1439,18.1072,18.1347,262000.0
2007-12-04 12:35:00,19.79,19.8,19.77,19.8,202000.0,18.1347,18.1439,18.1164,18.1439,202000.0
2007-12-04 12:40:00,19.79,19.81,19.75,19.78,262000.0,18.1347,18.1531,18.0981,18.1256,262000.0
2007-12-04 12:45:00,19.79,19.83,19.78,19.83,378000.0,18.1347,18.1714,18.1256,18.1714,378000.0
2007-12-04 12:50:00,19.83,19.84,19.76,19.76,145000.0,18.1714,18.1805,18.1072,18.1072,145000.0
2007-12-04 12:55:00,19.77,19.85,19.77,19.83,254000.0,18.1164,18.1897,18.1164,18.1714,254000.0
2007-12-04 13:00:00,19.85,19.88,19.83,19.87,186000.0,18.1897,18.2172,18.1714,18.208,186000.0
2007-12-04 13:05:00,19.87,19.9,19.86,19.87,357000.0,18.208,18.2355,18.1989,18.208,357000.0
2007-12-04 13:10:00,19.86,19.88,19.83,19.87,267000.0,18.1989,18.2172,18.1714,18.208,267000.0
2007-12-04 13:15:00,19.87,19.89,19.86,19.87,104000.0,18.208,18.2264,18.1989,18.208,104000.0
2007-12-04 13:20:00,19.86,19.87,19.79,19.81,244000.0,18.1989,18.208,18.1347,18.1531,244000.0
2007-12-04 13:25:00,19.81,19.81,19.76,19.79,180000.0,18.1531,18.1531,18.1072,18.1347,180000.0
2007-12-04 13:30:00,19.78,19.81,19.77,19.81,106000.0,18.1256,18.1531,18.1164,18.1531,106000.0
2007-12-04 13:35:00,19.81,19.82,19.75,19.81,148000.0,18.1531,18.1622,18.0981,18.1531,148000.0
2007-12-04 13:40:00,19.8,19.82,19.74,19.78,124000.0,18.1439,18.1622,18.0889,18.1256,124000.0
2007-12-04 13:45:00,19.79,19.81,19.77,19.81,107000.0,18.1347,18.1531,18.1164,18.1531,107000.0
2007-12-04 13:50:00,19.81,19.81,19.73,19.73,82000.0,18.1531,18.1531,18.0797,18.0797,82000.0
2007-12-04 13:55:00,19.73,19.8,19.69,19.8,355000.0,18.0797,18.1439,18.0431,18.1439,355000.0
2007-12-04 14:00:00,19.79,19.8,19.72,19.72,218000.0,18.1347,18.1439,18.0706,18.0706,218000.0
2007-12-04 14:05:00,19.72,19.73,19.65,19.65,219000.0,18.0706,18.0797,18.0064,18.0064,219000.0
2007-12-04 14:10:00,19.65,19.68,19.61,19.61,369000.0,18.0064,18.0339,17.9698,17.9698,369000.0
2007-12-04 14:15:00,19.6,19.68,19.57,19.67,251000.0,17.9606,18.0339,17.9331,18.0248,251000.0
2007-12-04 14:20:00,19.67,19.72,19.65,19.68,234000.0,18.0248,18.0706,18.0064,18.0339,234000.0
2007-12-04 14:25:00,19.68,19.69,19.63,19.66,164000.0,18.0339,18.0431,17.9881,18.0156,164000.0
2007-12-04 14:30:00,19.67,19.7,19.66,19.66,90000.0,18.0248,18.0523,18.0156,18.0156,90000.0
2007-12-04 14:35:00,19.66,19.69,19.63,19.63,129000.0,18.0156,18.0431,17.9881,17.9881,129000.0
2007-12-04 14:40:00,19.63,19.63,19.58,19.58,332000.0,17.9881,17.9881,17.9423,17.9423,332000.0
2007-12-04 14:45:00,19.59,19.6,19.51,19.54,587000.0,17.9515,17.9606,17.8781,17.9056,587000.0
2007-12-04 14:50:00,19.54,19.55,19.47,19.5,696000.0,17.9056,17.9148,17.8415,17.869,696000.0
2007-12-04 14:55:00,19.49,19.65,19.45,19.61,826000.0,17.8598,18.0064,17.8232,17.9698,826000.0
2007-12-04 15:00:00,19.6,19.69,19.59,19.69,472000.0,17.9606,18.0431,17.9515,18.0431,472000.0
2007-12-04 15:05:00,19.69,19.7,19.62,19.69,374000.0,18.0431,18.0523,17.9789,18.0431,374000.0
2007-12-04 15:10:00,19.68,19.7,19.59,19.59,282000.0,18.0339,18.0523,17.9515,17.9515,282000.0
2007-12-04 15:15:00,19.59,19.69,19.58,19.68,538000.0,17.9515,18.0431,17.9423,18.0339,538000.0
2007-12-04 15:20:00,19.67,19.76,19.64,19.76,410000.0,18.0248,18.1072,17.9973,18.1072,410000.0
2007-12-04 15:25:00,19.76,19.76,19.61,19.66,213000.0,18.1072,18.1072,17.9698,18.0156,213000.0
2007-12-04 15:30:00,19.67,19.67,19.61,19.64,263000.0,18.0248,18.0248,17.9698,17.9973,263000.0
2007-12-04 15:35:00,19.64,19.66,19.6,19.62,511000.0,17.9973,18.0156,17.9606,17.9789,511000.0
2007-12-04 15:40:00,19.61,19.66,19.56,19.66,472000.0,17.9698,18.0156,17.924,18.0156,472000.0
2007-12-04 15:45:00,19.66,19.7,19.63,19.7,453000.0,18.0156,18.0523,17.9881,18.0523,453000.0
2007-12-04 15:50:00,19.68,19.7,19.61,19.67,401000.0,18.0339,18.0523,17.9698,18.0248,401000.0
2007-12-04 15:55:00,19.67,19.67,19.59,19.59,400000.0,18.0248,18.0248,17.9515,17.9515,400000.0
2007-12-05 09:30:00,20.0,20.01,19.91,19.91,500000.0,18.3272,18.3363,18.2447,18.2447,500000.0
2007-12-05 09:35:00,19.92,19.92,19.8,19.85,380000.0,18.2539,18.2539,18.1439,18.1897,380000.0
2007-12-05 09:40:00,19.85,19.89,19.69,19.77,485000.0,18.1897,18.2264,18.0431,18.1164,485000.0
2007-12-05 09:45:00,19.8,19.92,19.79,19.88,449000.0,18.1439,18.2539,18.1347,18.2172,449000.0
2007-12-05 09:50:00,19.87,19.9,19.85,19.9,432000.0,18.208,18.2355,18.1897,18.2355,432000.0
2007-12-05 09:55:00,19.9,20.0,19.88,19.95,460000.0,18.2355,18.3272,18.2172,18.2813,460000.0
2007-12-05 10:00:00,19.94,19.95,19.75,19.83,742000.0,18.2722,18.2813,18.0981,18.1714,742000.0
2007-12-05 10:05:00,19.84,19.84,19.72,19.78,583000.0,18.1805,18.1805,18.0706,18.1256,583000.0
2007-12-05 10:10:00,19.78,19.8,19.64,19.68,531000.0,18.1256,18.1439,17.9973,18.0339,531000.0
2007-12-05 10:15:00,19.7,19.78,19.69,19.78,282000.0,18.0523,18.1256,18.0431,18.1256,282000.0
2007-12-05 10:20:00,19.78,19.8,19.77,19.77,148000.0,18.1256,18.1439,18.1164,18.1164,148000.0
2007-12-05 10:25:00,19.77,19.82,19.75,19.81,212000.0,18.1164,18.1622,18.0981,18.1531,212000.0
2007-12-05 10:30:00,19.8,19.81,19.77,19.78,179000.0,18.1439,18.1531,18.1164,18.1256,179000.0
2007-12-05 10:35:00,19.79,19.85,19.78,19.83,158000.0,18.1347,18.1897,18.1256,18.1714,158000.0
2007-12-05 10:40:00,19.83,19.9,19.81,19.9,387000.0,18.1714,18.2355,18.1531,18.2355,387000.0
2007-12-05 10:45:00,19.9,19.99,19.88,19.97,263000.0,18.2355,18.318,18.2172,18.2997,263000.0
2007-12-05 10:50:00,19.97,19.98,19.93,19.94,245000.0,18.2997,18.3088,18.263,18.2722,245000.0
2007-12-05 10:55:00,19.93,19.95,19.91,19.92,276000.0,18.263,18.2813,18.2447,18.2539,276000.0
2007-12-05 11:00:00,19.92,19.93,19.91,19.91,115000.0,18.2539,18.263,18.2447,18.2447,115000.0
2007-12-05 11:05:00,19.91,19.91,19.85,19.89,204000.0,18.2447,18.2447,18.1897,18.2264,204000.0
2007-12-05 11:10:00,19.89,20.05,19.88,20.03,439000.0,18.2264,18.373,18.2172,18.3547,439000.0
2007-12-05 11:15:00,20.02,20.11,20.01,20.09,781000.0,18.3455,18.428,18.3363,18.4096,781000.0
2007-12-05 11:20:00,20.1,20.19,20.08,20.19,612000.0,18.4188,18.5013,18.4005,18.5013,612000.0
2007-12-05 11:25:00,20.18,20.25,20.16,20.2,896000.0,18.4921,18.5563,18.4738,18.5104,896000.0
2007-12-05 11:30:00,20.2,20.2,20.13,20.14,322000.0,18.5104,18.5104,18.4463,18.4555,322000.0
2007-12-05 11:35:00,20.15,20.19,20.14,20.17,201000.0,18.4646,18.5013,18.4555,18.4829,201000.0
2007-12-05 11:40:00,20.17,20.18,20.15,20.16,148000.0,18.4829,18.4921,18.4646,18.4738,148000.0
2007-12-05 11:45:00,20.15,20.24,20.15,20.17,299000.0,18.4646,18.5471,18.4646,18.4829,299000.0
2007-12-05 11:50:00,20.17,20.18,20.05,20.1,2177000.0,18.4829,18.4921,18.373,18.4188,2177000.0
2007-12-05 11:55:00,20.1,20.2,20.07,20.17,275000.0,18.4188,18.5104,18.3913,18.4829,275000.0
2007-12-05 12:00:00,20.18,20.19,20.11,20.13,167000.0,18.4921,18.5013,18.428,18.4463,167000.0
2007-12-05 12:05:00,20.14,20.15,20.11,20.11,85000.0,18.4555,18.4646,18.428,18.428,85000.0
2007-12-05 12:10:00,20.11,20.13,20.08,20.08,122000.0,18.428,18.4463,18.4005,18.4005,122000.0
2007-12-05 12:15:00,20.08,20.17,20.08,20.16,213000.0,18.4005,18.4829,18.4005,18.4738,213000.0
2007-12-05 12:20:00,20.17,20.18,20.12,20.16,243000.0,18.4829,18.4921,18.4371,18.4738,243000.0
2007-12-05 12:25:00,20.16,20.2,20.16,20.2,184000.0,18.4738,18.5104,18.4738,18.5104,184000.0
2007-12-05 12:30:00,20.19,20.22,20.18,20.22,140000.0,18.5013,18.5288,18.4921,18.5288,140000.0
2007-12-05 12:35:00,20.22,20.24,20.21,20.23,131000.0,18.5288,18.5471,18.5196,18.5379,131000.0
2007-12-05 12:40:00,20.23,20.24,20.19,20.24,199000.0,18.5379,18.5471,18.5013,18.5471,199000.0
2007-12-05 12:45:00,20.24,20.24,20.18,20.19,207000.0,18.5471,18.5471,18.4921,18.5013,207000.0
2007-12-05 12:50:00,20.19,20.19,20.11,20.13,204000.0,18.5013,18.5013,18.428,18.4463,204000.0
2007-12-05 12:55:00,20.12,20.15,19.96,20.11,658000.0,18.4371,18.4646,18.2905,18.428,658000.0
2007-12-05 13:00:00,20.08,20.09,19.94,20.04,425000.0,18.4005,18.4096,18.2722,18.3638,425000.0
2007-12-05 13:05:00,20.06,20.06,19.96,19.99,245000.0,18.3821,18.3821,18.2905,18.318,245000.0
2007-12-05 13:10:00,19.96,19.98,19.9,19.98,289000.0,18.2905,18.3088,18.2355,18.3088,289000.0
2007-12-05 13:15:00,19.97,19.97,19.85,19.9,465000.0,18.2997,18.2997,18.1897,18.2355,465000.0
2007-12-05 13:20:00,19.92,20.0,19.86,19.96,300000.0,18.2539,18.3272,18.1989,18.2905,300000.0
2007-12-05 13:25:00,19.96,20.1,19.96,20.05,361000.0,18.2905,18.4188,18.2905,18.373,361000.0
2007-12-05 13:30:00,20.04,20.11,20.04,20.1,102000.0,18.3638,18.428,18.3638,18.4188,102000.0
2007-12-05 13:35:00,20.1,20.14,20.09,20.09,155000.0,18.4188,18.4555,18.4096,18.4096,155000.0
2007-12-05 13:40:00,20.08,20.1,20.03,20.05,145000.0,18.4005,18.4188,18.3547,18.373,145000.0
2007-12-05 13:45:00,20.05,20.1,20.04,20.1,114000.0,18.373,18.4188,18.3638,18.4188,114000.0
2007-12-05 13:50:00,20.09,20.17,20.09,20.12,412000.0,18.4096,18.4829,18.4096,18.4371,412000.0
2007-12-05 13:55:00,20.11,20.13,20.03,20.05,376000.0,18.428,18.4463,18.3547,18.373,376000.0
2007-12-05 14:00:00,20.05,20.1,20.04,20.09,289000.0,18.373,18.4188,18.3638,18.4096,289000.0
2007-12-05 14:05:00,20.09,20.14,20.06,20.08,545000.0,18.4096,18.4555,18.3821,18.4005,545000.0
2007-12-05 14:10:00,20.09,20.12,20.04,20.05,249000.0,18.4096,18.4371,18.3638,18.373,249000.0
2007-12-05 14:15:00,20.04,20.05,19.99,20.01,350000.0,18.3638,18.373,18.318,18.3363,350000.0
2007-12-05 14:20:00,20.0,20.01,19.85,19.87,442000.0,18.3272,18.3363,18.1897,18.208,442000.0
2007-12-05 14:25:00,19.87,19.92,19.87,19.9,217000.0,18.208,18.2539,18.208,18.2355,217000.0
2007-12-05 14:30:00,19.9,19.92,19.88,19.89,384000.0,18.2355,18.2539,18.2172,18.2264,384000.0
2007-12-05 14:35:00,19.89,19.9,19.83,19.87,477000.0,18.2264,18.2355,18.1714,18.208,477000.0
2007-12-05 14:40:00,19.89,19.94,19.87,19.9,334000.0,18.2264,18.2722,18.208,18.2355,334000.0
2007-12-05 14:45:00,19.91,19.91,19.88,19.9,307000.0,18.2447,18.2447,18.2172,18.2355,307000.0
2007-12-05 14:50:00,19.89,19.9,19.81,19.84,249000.0,18.2264,18.2355,18.1531,18.1805,249000.0
2007-12-05 14:55:00,19.84,19.84,19.78,19.83,362000.0,18.1805,18.1805,18.1256,18.1714,362000.0
2007-12-05 15:00:00,19.83,19.9,19.79,19.88,241000.0,18.1714,18.2355,18.1347,18.2172,241000.0
2007-12-05 15:05:00,19.88,19.93,19.86,19.88,279000.0,18.2172,18.263,18.1989,18.2172,279000.0
2007-12-05 15:10:00,19.88,19.91,19.85,19.9,363000.0,18.2172,18.2447,18.1897,18.2355,363000.0
2007-12-05 15:15:00,19.9,19.91,19.81,19.88,236000.0,18.2355,18.2447,18.1531,18.2172,236000.0
2007-12-05 15:20:00,19.9,19.95,19.84,19.84,436000.0,18.2355,18.2813,18.1805,18.1805,436000.0
2007-12-05 15:25:00,19.85,19.89,19.84,19.86,117000.0,18.1897,18.2264,18.1805,18.1989,117000.0
2007-12-05 15:30:00,19.86,19.9,19.84,19.88,292000.0,18.1989,18.2355,18.1805,18.2172,292000.0
2007-12-05 15:35:00,19.88,19.91,19.86,19.9,350000.0,18.2172,18.2447,18.1989,18.2355,350000.0
2007-12-05 15:40:00,19.9,19.95,19.86,19.91,731000.0,18.2355,18.2813,18.1989,18.2447,731000.0
2007-12-05 15:45:00,19.9,19.91,19.78,19.85,563000.0,18.2355,18.2447,18.1256,18.1897,563000.0
2007-12-05 15:50:00,19.86,19.94,19.8,19.9,585000.0,18.1989,18.2722,18.1439,18.2355,585000.0
2007-12-05 15:55:00,19.91,20.03,19.91,19.99,668000.0,18.2447,18.3547,18.2447,18.318,668000.0
2007-12-06 09:30:00,20.1,20.12,19.9,20.11,190000.0,18.4188,18.4371,18.2355,18.428,190000.0
2007-12-06 09:35:00,20.12,20.4,20.09,20.4,539000.0,18.4371,18.6937,18.4096,18.6937,539000.0
2007-12-06 09:40:00,20.4,20.45,20.22,20.36,649000.0,18.6937,18.7395,18.5288,18.6571,649000.0
2007-12-06 09:45:00,20.35,20.63,20.35,20.6,1290000.0,18.6479,18.9045,18.6479,18.877,1290000.0
2007-12-06 09:50:00,20.6,20.7,20.51,20.67,1433000.0,18.877,18.9686,18.7945,18.9411,1433000.0
2007-12-06 09:55:00,20.66,20.74,20.62,20.68,1881000.0,18.932,19.0053,18.8953,18.9503,1881000.0
2007-12-06 10:00:00,20.67,20.82,20.63,20.8,1442000.0,18.9411,19.0786,18.9045,19.0602,1442000.0
2007-12-06 10:05:00,20.8,20.82,20.58,20.67,1061000.0,19.0602,19.0786,18.8587,18.9411,1061000.0
2007-12-06 10:10:00,20.66,20.7,20.62,20.65,420000.0,18.932,18.9686,18.8953,18.9228,420000.0
2007-12-06 10:15:00,20.63,20.77,20.62,20.63,507000.0,18.9045,19.0328,18.8953,18.9045,507000.0
2007-12-06 10:20:00,20.63,20.67,20.56,20.57,592000.0,18.9045,18.9411,18.8403,18.8495,592000.0
2007-12-06 10:25:00,20.57,20.6,20.42,20.53,1119000.0,18.8495,18.877,18.712,18.8128,1119000.0
2007-12-06 10:30:00,20.54,20.59,20.5,20.54,418000.0,18.822,18.8678,18.7853,18.822,418000.0
2007-12-06 10:35:00,20.52,20.54,20.35,20.38,813000.0,18.8037,18.822,18.6479,18.6754,813000.0
2007-12-06 10:40:00,20.37,20.49,20.36,20.48,558000.0,18.6662,18.7762,18.6571,18.767,558000.0
2007-12-06 10:45:00,20.48,20.62,20.47,20.61,574000.0,18.767,18.8953,18.7579,18.8861,574000.0
2007-12-06 10:50:00,20.61,20.68,20.6,20.67,454000.0,18.8861,18.9503,18.877,18.9411,454000.0
2007-12-06 10:55:00,20.68,20.83,20.67,20.76,1189000.0,18.9503,19.0877,18.9411,19.0236,1189000.0
2007-12-06 11:00:00,20.78,20.78,20.7,20.73,495000.0,19.0419,19.0419,18.9686,18.9961,495000.0
2007-12-06 11:05:00,20.73,20.82,20.7,20.79,597000.0,18.9961,19.0786,18.9686,19.0511,597000.0
2007-12-06 11:10:00,20.79,20.8,20.74,20.75,357000.0,19.0511,19.0602,19.0053,19.0144,357000.0
2007-12-06 11:15:00,20.75,20.8,20.68,20.69,340000.0,19.0144,19.0602,18.9503,18.9595,340000.0
2007-12-06 11:20:00,20.7,20.73,20.64,20.68,375000.0,18.9686,18.9961,18.9136,18.9503,375000.0
2007-12-06 11:25:00,20.69,20.7,20.64,20.66,232000.0,18.9595,18.9686,18.9136,18.932,232000.0
2007-12-06 11:30:00,20.64,20.68,20.61,20.61,225000.0,18.9136,18.9503,18.8861,18.8861,225000.0
2007-12-06 11:35:00,20.62,20.68,20.55,20.57,490000.0,18.8953,18.9503,18.8312,18.8495,490000.0
2007-12-06 11:40:00,20.57,20.62,20.54,20.58,644000.0,18.8495,18.8953,18.822,18.8587,644000.0
2007-12-06 11:45:00,20.59,20.66,20.58,20.62,416000.0,18.8678,18.932,18.8587,18.8953,416000.0
2007-12-06 11:50:00,20.61,20.66,20.6,20.61,263000.0,18.8861,18.932,18.877,18.8861,263000.0
2007-12-06 11:55:00,20.61,20.66,20.61,20.66,244000.0,18.8861,18.932,18.8861,18.932,244000.0
2007-12-06 12:00:00,20.66,20.7,20.59,20.63,463000.0,18.932,18.9686,18.8678,18.9045,463000.0
2007-12-06 12:05:00,20.63,20.67,20.61,20.63,174000.0,18.9045,18.9411,18.8861,18.9045,174000.0
2007-12-06 12:10:00,20.63,20.65,20.55,20.61,604000.0,18.9045,18.9228,18.8312,18.8861,604000.0
2007-12-06 12:15:00,20.61,20.62,20.58,20.58,169000.0,18.8861,18.8953,18.8587,18.8587,169000.0
2007-12-06 12:20:00,20.59,20.68,20.58,20.68,314000.0,18.8678,18.9503,18.8587,18.9503,314000.0
2007-12-06 12:25:00,20.68,20.7,20.66,20.7,223000.0,18.9503,18.9686,18.932,18.9686,223000.0
2007-12-06 12:30:00,20.7,20.73,20.65,20.68,269000.0,18.9686,18.9961,18.9228,18.9503,269000.0
2007-12-06 12:35:00,20.68,20.73,20.68,20.72,210000.0,18.9503,18.9961,18.9503,18.9869,210000.0
2007-12-06 12:40:00,20.71,20.71,20.62,20.63,206000.0,18.9778,18.9778,18.8953,18.9045,206000.0
2007-12-06 12:45:00,20.63,20.69,20.62,20.66,158000.0,18.9045,18.9595,18.8953,18.932,158000.0
2007-12-06 12:50:00,20.65,20.69,20.62,20.69,299000.0,18.9228,18.9595,18.8953,18.9595,299000.0
2007-12-06 12:55:00,20.69,20.73,20.68,20.72,198000.0,18.9595,18.9961,18.9503,18.9869,198000.0
2007-12-06 13:00:00,20.73,20.75,20.68,20.72,210000.0,18.9961,19.0144,18.9503,18.9869,210000.0
2007-12-06 13:05:00,20.73,20.73,20.67,20.68,187000.0,18.9961,18.9961,18.9411,18.9503,187000.0
2007-12-06 13:10:00,20.68,20.7,20.64,20.7,169000.0,18.9503,18.9686,18.9136,18.9686,169000.0
2007-12-06 13:15:00,20.69,20.69,20.62,20.66,178000.0,18.9595,18.9595,18.8953,18.932,178000.0
2007-12-06 13:20:00,20.65,20.65,20.61,20.63,153000.0,18.9228,18.9228,18.8861,18.9045,153000.0
2007-12-06 13:25:00,20.63,20.63,20.58,20.6,249000.0,18.9045,18.9045,18.8587,18.877,249000.0
2007-12-06 13:30:00,20.61,20.61,20.46,20.48,493000.0,18.8861,18.8861,18.7487,18.767,493000.0
2007-12-06 13:35:00,20.48,20.55,20.46,20.52,466000.0,18.767,18.8312,18.7487,18.8037,466000.0
2007-12-06 13:40:00,20.53,20.59,20.51,20.59,269000.0,18.8128,18.8678,18.7945,18.8678,269000.0
2007-12-06 13:45:00,20.58,20.58,20.53,20.58,138000.0,18.8587,18.8587,18.8128,18.8587,138000.0
2007-12-06 13:50:00,20.6,20.6,20.54,20.54,69000.0,18.877,18.877,18.822,18.822,69000.0
2007-12-06 13:55:00,20.55,20.55,20.35,20.4,700000.0,18.8312,18.8312,18.6479,18.6937,700000.0
2007-12-06 14:00:00,20.41,20.5,20.41,20.49,224000.0,18.7029,18.7853,18.7029,18.7762,224000.0
2007-12-06 14:05:00,20.5,20.61,20.49,20.56,383000.0,18.7853,18.8861,18.7762,18.8403,383000.0
2007-12-06 14:10:00,20.59,20.6,20.52,20.54,202000.0,18.8678,18.877,18.8037,18.822,202000.0
2007-12-06 14:15:00,20.56,20.57,20.52,20.55,158000.0,18.8403,18.8495,18.8037,18.8312,158000.0
2007-12-06 14:20:00,20.54,20.63,20.54,20.57,384000.0,18.822,18.9045,18.822,18.8495,384000.0
2007-12-06 14:25:00,20.58,20.64,20.56,20.64,169000.0,18.8587,18.9136,18.8403,18.9136,169000.0
2007-12-06 14:30:00,20.62,20.67,20.61,20.62,281000.0,18.8953,18.9411,18.8861,18.8953,281000.0
2007-12-06 14:35:00,20.61,20.68,20.59,20.64,220000.0,18.8861,18.9503,18.8678,18.9136,220000.0
2007-12-06 14:40:00,20.63,20.68,20.63,20.68,151000.0,18.9045,18.9503,18.9045,18.9503,151000.0
2007-12-06 14:45:00,20.67,20.69,20.63,20.64,195000.0,18.9411,18.9595,18.9045,18.9136,195000.0
2007-12-06 14:50:00,20.64,20.64,20.55,20.56,203000.0,18.9136,18.9136,18.8312,18.8403,203000.0
2007-12-06 14:55:00,20.56,20.61,20.56,20.57,151000.0,18.8403,18.8861,18.8403,18.8495,151000.0
2007-12-06 15:00:00,20.57,20.73,20.57,20.72,613000.0,18.8495,18.9961,18.8495,18.9869,613000.0
2007-12-06 15:05:00,20.72,20.75,20.66,20.68,507000.0,18.9869,19.0144,18.932,18.9503,507000.0
2007-12-06 15:10:00,20.68,20.7,20.56,20.57,440000.0,18.9503,18.9686,18.8403,18.8495,440000.0
2007-12-06 15:15:00,20.58,20.66,20.58,20.65,353000.0,18.8587,18.932,18.8587,18.9228,353000.0
2007-12-06 15:20:00,20.67,20.72,20.63,20.67,581000.0,18.9411,18.9869,18.9045,18.9411,581000.0
2007-12-06 15:25:00,20.66,20.7,20.58,20.66,452000.0,18.932,18.9686,18.8587,18.932,452000.0
2007-12-06 15:30:00,20.66,20.66,20.56,20.62,409000.0,18.932,18.932,18.8403,18.8953,409000.0
2007-12-06 15:35:00,20.63,20.69,20.6,20.68,435000.0,18.9045,18.9595,18.877,18.9503,435000.0
2007-12-06 15:40:00,20.69,20.72,20.63,20.68,309000.0,18.9595,18.9869,18.9045,18.9503,309000.0
2007-12-06 15:45:00,20.67,20.73,20.66,20.71,586000.0,18.9411,18.9961,18.932,18.9778,586000.0
2007-12-06 15:50:00,20.71,20.75,20.67,20.7,711000.0,18.9778,19.0144,18.9411,18.9686,711000.0
2007-12-06 15:55:00,20.7,20.74,20.55,20.68,1296000.0,18.9686,19.0053,18.8312,18.9503,1296000.0
2007-12-07 09:30:00,20.66,20.75,20.45,20.49,939000.0,18.932,19.0144,18.7395,18.7762,939000.0
2007-12-07 09:35:00,20.47,20.65,20.45,20.61,604000.0,18.7579,18.9228,18.7395,18.8861,604000.0
2007-12-07 09:40:00,20.61,20.79,20.56,20.79,519000.0,18.8861,19.0511,18.8403,19.0511,519000.0
2007-12-07 09:45:00,20.76,20.79,20.67,20.68,918000.0,19.0236,19.0511,18.9411,18.9503,918000.0
2007-12-07 09:50:00,20.67,20.67,20.5,20.57,598000.0,18.9411,18.9411,18.7853,18.8495,598000.0
2007-12-07 09:55:00,20.58,20.65,20.54,20.58,513000.0,18.8587,18.9228,18.822,18.8587,513000.0
2007-12-07 10:00:00,20.57,20.7,20.57,20.67,367000.0,18.8495,18.9686,18.8495,18.9411,367000.0
2007-12-07 10:05:00,20.67,20.67,20.6,20.63,353000.0,18.9411,18.9411,18.877,18.9045,353000.0
2007-12-07 10:10:00,20.62,20.77,20.6,20.77,417000.0,18.8953,19.0328,18.877,19.0328,417000.0
2007-12-07 10:15:00,20.75,20.76,20.68,20.75,247000.0,19.0144,19.0236,18.9503,19.0144,247000.0
2007-12-07 10:20:00,20.76,20.79,20.69,20.79,474000.0,19.0236,19.0511,18.9595,19.0511,474000.0
2007-12-07 10:25:00,20.79,20.94,20.78,20.83,822000.0,19.0511,19.1885,19.0419,19.0877,822000.0
2007-12-07 10:30:00,20.84,20.88,20.78,20.82,460000.0,19.0969,19.1336,19.0419,19.0786,460000.0
2007-12-07 10:35:00,20.81,20.86,20.81,20.84,311000.0,19.0694,19.1152,19.0694,19.0969,311000.0
2007-12-07 10:40:00,20.84,20.84,20.78,20.79,281000.0,19.0969,19.0969,19.0419,19.0511,281000.0
2007-12-07 10:45:00,20.8,20.86,20.8,20.86,371000.0,19.0602,19.1152,19.0602,19.1152,371000.0
2007-12-07 10:50:00,20.85,20.95,20.85,20.93,625000.0,19.1061,19.1977,19.1061,19.1794,625000.0
2007-12-07 10:55:00,20.93,21.03,20.85,20.98,1302000.0,19.1794,19.271,19.1061,19.2252,1302000.0
2007-12-07 11:00:00,20.99,21.01,20.93,20.95,479000.0,19.2344,19.2527,19.1794,19.1977,479000.0
2007-12-07 11:05:00,20.95,20.97,20.88,20.89,468000.0,19.1977,19.216,19.1336,19.1427,468000.0
2007-12-07 11:10:00,20.89,20.94,20.87,20.93,505000.0,19.1427,19.1885,19.1244,19.1794,505000.0
2007-12-07 11:15:00,20.92,20.98,20.92,20.96,357000.0,19.1702,19.2252,19.1702,19.2069,357000.0
2007-12-07 11:20:00,20.96,21.06,20.95,21.03,911000.0,19.2069,19.2985,19.1977,19.271,911000.0
2007-12-07 11:25:00,21.03,21.18,21.02,21.1,1396000.0,19.271,19.4085,19.2618,19.3352,1396000.0
2007-12-07 11:30:00,21.1,21.16,21.07,21.1,527000.0,19.3352,19.3901,19.3077,19.3352,527000.0
2007-12-07 11:35:00,21.1,21.12,21.05,21.07,565000.0,19.3352,19.3535,19.2893,19.3077,565000.0
2007-12-07 11:40:00,21.06,21.09,21.06,21.08,395000.0,19.2985,19.326,19.2985,19.3168,395000.0
2007-12-07 11:45:00,21.08,21.1,21.07,21.08,435000.0,19.3168,19.3352,19.3077,19.3168,435000.0
2007-12-07 11:50:00,21.09,21.09,21.03,21.05,387000.0,19.326,19.326,19.271,19.2893,387000.0
2007-12-07 11:55:00,21.06,21.1,21.05,21.09,360000.0,19.2985,19.3352,19.2893,19.326,360000.0
2007-12-07 12:00:00,21.09,21.1,21.06,21.07,388000.0,19.326,19.3352,19.2985,19.3077,388000.0
2007-12-07 12:05:00,21.07,21.09,21.0,21.08,372000.0,19.3077,19.326,19.2435,19.3168,372000.0
2007-12-07 12:10:00,21.08,21.1,21.05,21.08,291000.0,19.3168,19.3352,19.2893,19.3168,291000.0
2007-12-07 12:15:00,21.08,21.1,21.07,21.09,422000.0,19.3168,19.3352,19.3077,19.326,422000.0
2007-12-07 12:20:00,21.09,21.15,21.03,21.06,984000.0,19.326,19.381,19.271,19.2985,984000.0
2007-12-07 12:25:00,21.04,21.06,20.95,20.96,360000.0,19.2802,19.2985,19.1977,19.2069,360000.0
2007-12-07 12:30:00,20.96,21.01,20.96,21.0,361000.0,19.2069,19.2527,19.2069,19.2435,361000.0
2007-12-07 12:35:00,21.0,21.08,20.99,21.05,365000.0,19.2435,19.3168,19.2344,19.2893,365000.0
2007-12-07 12:40:00,21.05,21.06,21.0,21.0,282000.0,19.2893,19.2985,19.2435,19.2435,282000.0
2007-12-07 12:45:00,21.01,21.02,20.97,20.97,224000.0,19.2527,19.2618,19.216,19.216,224000.0
2007-12-07 12:50:00,20.98,20.98,20.89,20.92,390000.0,19.2252,19.2252,19.1427,19.1702,390000.0
2007-12-07 12:55:00,20.92,20.96,20.91,20.92,197000.0,19.1702,19.2069,19.161,19.1702,197000.0
2007-12-07 13:00:00,20.92,20.98,20.9,20.92,364000.0,19.1702,19.2252,19.1519,19.1702,364000.0
2007-12-07 13:05:00,20.92,20.95,20.89,20.92,208000.0,19.1702,19.1977,19.1427,19.1702,208000.0
2007-12-07 13:10:00,20.92,20.92,20.83,20.84,604000.0,19.1702,19.1702,19.0877,19.0969,604000.0
2007-12-07 13:15:00,20.83,20.88,20.79,20.86,516000.0,19.0877,19.1336,19.0511,19.1152,516000.0
2007-12-07 13:20:00,20.86,20.88,20.84,20.85,184000.0,19.1152,19.1336,19.0969,19.1061,184000.0
2007-12-07 13:25:00,20.86,20.86,20.81,20.82,230000.0,19.1152,19.1152,19.0694,19.0786,230000.0
2007-12-07 13:30:00,20.82,20.87,20.82,20.84,300000.0,19.0786,19.1244,19.0786,19.0969,300000.0
2007-12-07 13:35:00,20.84,20.84,20.81,20.82,210000.0,19.0969,19.0969,19.0694,19.0786,210000.0
2007-12-07 13:40:00,20.83,20.84,20.77,20.83,355000.0,19.0877,19.0969,19.0328,19.0877,355000.0
2007-12-07 13:45:00,20.82,20.89,20.82,20.88,347000.0,19.0786,19.1427,19.0786,19.1336,347000.0
2007-12-07 13:50:00,20.88,20.9,20.85,20.89,176000.0,19.1336,19.1519,19.1061,19.1427,176000.0
2007-12-07 13:55:00,20.89,20.93,20.89,20.91,186000.0,19.1427,19.1794,19.1427,19.161,186000.0
2007-12-07 14:00:00,20.91,20.92,20.88,20.92,164000.0,19.161,19.1702,19.1336,19.1702,164000.0
2007-12-07 14:05:00,20.93,20.95,20.9,20.93,179000.0,19.1794,19.1977,19.1519,19.1794,179000.0
2007-12-07 14:10:00,20.93,20.95,20.86,20.89,267000.0,19.1794,19.1977,19.1152,19.1427,267000.0
2007-12-07 14:15:00,20.89,20.91,20.85,20.87,168000.0,19.1427,19.161,19.1061,19.1244,168000.0
2007-12-07 14:20:00,20.88,20.92,20.86,20.92,205000.0,19.1336,19.1702,19.1152,19.1702,205000.0
2007-12-07 14:25:00,20.93,20.93,20.88,20.92,235000.0,19.1794,19.1794,19.1336,19.1702,235000.0
2007-12-07 14:30:00,20.92,20.96,20.89,20.93,265000.0,19.1702,19.2069,19.1427,19.1794,265000.0
2007-12-07 14:35:00,20.93,21.0,20.93,20.99,369000.0,19.1794,19.2435,19.1794,19.2344,369000.0
2007-12-07 14:40:00,20.99,21.0,20.95,20.96,392000.0,19.2344,19.2435,19.1977,19.2069,392000.0
2007-12-07 14:45:00,20.96,21.03,20.95,20.96,614000.0,19.2069,19.271,19.1977,19.2069,614000.0
2007-12-07 14:50:00,20.95,20.96,20.91,20.94,261000.0,19.1977,19.2069,19.161,19.1885,261000.0
2007-12-07 14:55:00,20.93,20.98,20.92,20.97,261000.0,19.1794,19.2252,19.1702,19.216,261000.0
2007-12-07 15:00:00,20.97,20.99,20.93,20.95,491000.0,19.216,19.2344,19.1794,19.1977,491000.0
2007-12-07 15:05:00,20.96,20.97,20.89,20.9,318000.0,19.2069,19.216,19.1427,19.1519,318000.0
2007-12-07 15:10:00,20.9,20.94,20.88,20.88,338000.0,19.1519,19.1885,19.1336,19.1336,338000.0
2007-12-07 15:15:00,20.88,20.96,20.82,20.93,487000.0,19.1336,19.2069,19.0786,19.1794,487000.0
2007-12-07 15:20:00,20.93,20.97,20.9,20.93,322000.0,19.1794,19.216,19.1519,19.1794,322000.0
2007-12-07 15:25:00,20.93,20.93,20.84,20.85,336000.0,19.1794,19.1794,19.0969,19.1061,336000.0
2007-12-07 15:30:00,20.84,20.87,20.81,20.85,520000.0,19.0969,19.1244,19.0694,19.1061,520000.0
2007-12-07 15:35:00,20.85,20.95,20.85,20.91,513000.0,19.1061,19.1977,19.1061,19.161,513000.0
2007-12-07 15:40:00,20.92,20.93,20.85,20.87,274000.0,19.1702,19.1794,19.1061,19.1244,274000.0
2007-12-07 15:45:00,20.88,20.9,20.84,20.86,380000.0,19.1336,19.1519,19.0969,19.1152,380000.0
2007-12-07 15:50:00,20.86,20.9,20.83,20.87,486000.0,19.1152,19.1519,19.0877,19.1244,486000.0
2007-12-07 15:55:00,20.87,20.94,20.85,20.92,1444000.0,19.1244,19.1885,19.1061,19.1702,1444000.0
2007-12-10 09:30:00,21.1,21.43,21.1,21.35,1277000.0,19.3352,19.6376,19.3352,19.5642,1277000.0
2007-12-10 09:35:00,21.35,21.42,21.29,21.42,1261000.0,19.5642,19.6284,19.5093,19.6284,1261000.0
2007-12-10 09:40:00,21.4,21.43,21.35,21.36,897000.0,19.6101,19.6376,19.5642,19.5734,897000.0
2007-12-10 09:45:00,21.36,21.49,21.3,21.48,1224000.0,19.5734,19.6925,19.5184,19.6834,1224000.0
2007-12-10 09:50:00,21.5,21.54,21.46,21.51,911000.0,19.7017,19.7384,19.665,19.7109,911000.0
2007-12-10 09:55:00,21.51,21.56,21.42,21.45,781000.0,19.7109,19.7567,19.6284,19.6559,781000.0
2007-12-10 10:00:00,21.43,21.49,21.36,21.43,756000.0,19.6376,19.6925,19.5734,19.6376,756000.0
2007-12-10 10:05:00,21.43,21.45,21.33,21.36,680000.0,19.6376,19.6559,19.5459,19.5734,680000.0
2007-12-10 10:10:00,21.36,21.5,21.28,21.31,843000.0,19.5734,19.7017,19.5001,19.5276,843000.0
2007-12-10 10:15:00,21.32,21.38,21.29,21.3,346000.0,19.5368,19.5917,19.5093,19.5184,346000.0
2007-12-10 10:20:00,21.3,21.34,21.28,21.32,554000.0,19.5184,19.5551,19.5001,19.5368,554000.0
2007-12-10 10:25:00,21.32,21.38,21.29,21.37,505000.0,19.5368,19.5917,19.5093,19.5826,505000.0
2007-12-10 10:30:00,21.37,21.42,21.36,21.41,760000.0,19.5826,19.6284,19.5734,19.6192,760000.0
2007-12-10 10:35:00,21.41,21.43,21.4,21.41,450000.0,19.6192,19.6376,19.6101,19.6192,450000.0
2007-12-10 10:40:00,21.41,21.43,21.36,21.39,448000.0,19.6192,19.6376,19.5734,19.6009,448000.0
2007-12-10 10:45:00,21.39,21.39,21.3,21.35,348000.0,19.6009,19.6009,19.5184,19.5642,348000.0
2007-12-10 10:50:00,21.35,21.42,21.35,21.4,382000.0,19.5642,19.6284,19.5642,19.6101,382000.0
2007-12-10 10:55:00,21.4,21.49,21.39,21.48,453000.0,19.6101,19.6925,19.6009,19.6834,453000.0
2007-12-10 11:00:00,21.48,21.53,21.45,21.49,429000.0,19.6834,19.7292,19.6559,19.6925,429000.0
2007-12-10 11:05:00,21.49,21.51,21.47,21.5,425000.0,19.6925,19.7109,19.6742,19.7017,425000.0
2007-12-10 11:10:00,21.49,21.51,21.42,21.43,311000.0,19.6925,19.7109,19.6284,19.6376,311000.0
2007-12-10 11:15:00,21.43,21.46,21.4,21.43,254000.0,19.6376,19.665,19.6101,19.6376,254000.0
2007-12-10 11:20:00,21.43,21.44,21.37,21.39,253000.0,19.6376,19.6467,19.5826,19.6009,253000.0
2007-12-10 11:25:00,21.38,21.41,21.37,21.4,130000.0,19.5917,19.6192,19.5826,19.6101,130000.0
2007-12-10 11:30:00,21.39,21.4,21.35,21.37,190000.0,19.6009,19.6101,19.5642,19.5826,190000.0
2007-12-10 11:35:00,21.37,21.39,21.35,21.37,163000.0,19.5826,19.6009,19.5642,19.5826,163000.0
2007-12-10 11:40:00,21.37,21.38,21.35,21.35,183000.0,19.5826,19.5917,19.5642,19.5642,183000.0
2007-12-10 11:45:00,21.35,21.4,21.35,21.39,197000.0,19.5642,19.6101,19.5642,19.6009,197000.0
2007-12-10 11:50:00,21.39,21.42,21.39,21.4,125000.0,19.6009,19.6284,19.6009,19.6101,125000.0
2007-12-10 11:55:00,21.41,21.42,21.36,21.38,114000.0,19.6192,19.6284,19.5734,19.5917,114000.0
2007-12-10 12:00:00,21.38,21.4,21.37,21.39,236000.0,19.5917,19.6101,19.5826,19.6009,236000.0
2007-12-10 12:05:00,21.38,21.41,21.38,21.38,195000.0,19.5917,19.6192,19.5917,19.5917,195000.0
2007-12-10 12:10:00,21.38,21.41,21.38,21.41,230000.0,19.5917,19.6192,19.5917,19.6192,230000.0
2007-12-10 12:15:00,21.4,21.46,21.38,21.44,192000.0,19.6101,19.665,19.5917,19.6467,192000.0
2007-12-10 12:20:00,21.44,21.47,21.41,21.44,171000.0,19.6467,19.6742,19.6192,19.6467,171000.0
2007-12-10 12:25:00,21.44,21.48,21.43,21.46,142000.0,19.6467,19.6834,19.6376,19.665,142000.0
2007-12-10 12:30:00,21.46,21.47,21.43,21.46,325000.0,19.665,19.6742,19.6376,19.665,325000.0
2007-12-10 12:35:00,21.46,21.49,21.46,21.48,110000.0,19.665,19.6925,19.665,19.6834,110000.0
2007-12-10 12:40:00,21.48,21.5,21.47,21.49,81000.0,19.6834,19.7017,19.6742,19.6925,81000.0
2007-12-10 12:45:00,21.49,21.5,21.46,21.48,289000.0,19.6925,19.7017,19.665,19.6834,289000.0
2007-12-10 12:50:00,21.49,21.49,21.45,21.48,242000.0,19.6925,19.6925,19.6559,19.6834,242000.0
2007-12-10 12:55:00,21.48,21.53,21.48,21.51,525000.0,19.6834,19.7292,19.6834,19.7109,525000.0
2007-12-10 13:00:00,21.51,21.58,21.51,21.58,498000.0,19.7109,19.775,19.7109,19.775,498000.0
2007-12-10 13:05:00,21.58,21.61,21.55,21.6,567000.0,19.775,19.8025,19.7475,19.7933,567000.0
2007-12-10 13:10:00,21.61,21.67,21.61,21.66,555000.0,19.8025,19.8575,19.8025,19.8483,555000.0
2007-12-10 13:15:00,21.66,21.84,21.65,21.81,1219000.0,19.8483,20.0133,19.8392,19.9858,1219000.0
2007-12-10 13:20:00,21.81,21.82,21.74,21.77,540000.0,19.9858,19.9949,19.9216,19.9491,540000.0
2007-12-10 13:25:00,21.77,21.82,21.75,21.76,465000.0,19.9491,19.9949,19.9308,19.94,465000.0
2007-12-10 13:30:00,21.77,21.8,21.73,21.73,280000.0,19.9491,19.9766,19.9125,19.9125,280000.0
2007-12-10 13:35:00,21.73,21.75,21.71,21.75,241000.0,19.9125,19.9308,19.8941,19.9308,241000.0
2007-12-10 13:40:00,21.75,21.76,21.7,21.73,248000.0,19.9308,19.94,19.885,19.9125,248000.0
2007-12-10 13:45:00,21.73,21.73,21.66,21.67,164000.0,19.9125,19.9125,19.8483,19.8575,164000.0
2007-12-10 13:50:00,21.67,21.68,21.58,21.59,363000.0,19.8575,19.8666,19.775,19.7842,363000.0
2007-12-10 13:55:00,21.62,21.67,21.55,21.56,480000.0,19.8117,19.8575,19.7475,19.7567,480000.0
2007-12-10 14:00:00,21.58,21.59,21.48,21.5,372000.0,19.775,19.7842,19.6834,19.7017,372000.0
2007-12-10 14:05:00,21.51,21.56,21.48,21.54,259000.0,19.7109,19.7567,19.6834,19.7384,259000.0
2007-12-10 14:10:00,21.57,21.59,21.53,21.55,337000.0,19.7658,19.7842,19.7292,19.7475,337000.0
2007-12-10 14:15:00,21.55,21.58,21.5,21.54,354000.0,19.7475,19.775,19.7017,19.7384,354000.0
2007-12-10 14:20:00,21.54,21.58,21.53,21.55,144000.0,19.7384,19.775,19.7292,19.7475,144000.0
2007-12-10 14:25:00,21.54,21.58,21.54,21.57,110000.0,19.7384,19.775,19.7384,19.7658,110000.0
2007-12-10 14:30:00,21.56,21.57,21.53,21.56,151000.0,19.7567,19.7658,19.7292,19.7567,151000.0
2007-12-10 14:35:00,21.56,21.57,21.5,21.53,131000.0,19.7567,19.7658,19.7017,19.7292,131000.0
2007-12-10 14:40:00,21.53,21.57,21.53,21.55,64000.0,19.7292,19.7658,19.7292,19.7475,64000.0
2007-12-10 14:45:00,21.55,21.59,21.55,21.56,153000.0,19.7475,19.7842,19.7475,19.7567,153000.0
2007-12-10 14:50:00,21.57,21.59,21.51,21.52,117000.0,19.7658,19.7842,19.7109,19.72,117000.0
2007-12-10 14:55:00,21.51,21.52,21.45,21.5,323000.0,19.7109,19.72,19.6559,19.7017,323000.0
2007-12-10 15:00:00,21.49,21.49,21.4,21.44,478000.0,19.6925,19.6925,19.6101,19.6467,478000.0
2007-12-10 15:05:00,21.44,21.47,21.43,21.43,223000.0,19.6467,19.6742,19.6376,19.6376,223000.0
2007-12-10 15:10:00,21.44,21.48,21.42,21.45,190000.0,19.6467,19.6834,19.6284,19.6559,190000.0
2007-12-10 15:15:00,21.45,21.5,21.45,21.46,192000.0,19.6559,19.7017,19.6559,19.665,192000.0
2007-12-10 15:20:00,21.46,21.48,21.43,21.45,116000.0,19.665,19.6834,19.6376,19.6559,116000.0
2007-12-10 15:25:00,21.46,21.5,21.44,21.46,305000.0,19.665,19.7017,19.6467,19.665,305000.0
2007-12-10 15:30:00,21.46,21.57,21.45,21.56,546000.0,19.665,19.7658,19.6559,19.7567,546000.0
2007-12-10 15:35:00,21.57,21.61,21.53,21.58,574000.0,19.7658,19.8025,19.7292,19.775,574000.0
2007-12-10 15:40:00,21.58,21.58,21.53,21.56,302000.0,19.775,19.775,19.7292,19.7567,302000.0
2007-12-10 15:45:00,21.56,21.59,21.54,21.58,1059000.0,19.7567,19.7842,19.7384,19.775,1059000.0
2007-12-10 15:50:00,21.57,21.63,21.54,21.62,682000.0,19.7658,19.8208,19.7384,19.8117,682000.0
2007-12-10 15:55:00,21.62,21.66,21.56,21.65,928000.0,19.8117,19.8483,19.7567,19.8392,928000.0
2007-12-11 09:30:00,21.93,22.1,21.7,21.99,1592000.0,20.0957,20.2515,19.885,20.1507,1592000.0
2007-12-11 09:35:00,21.99,22.09,21.96,22.01,1096000.0,20.1507,20.2424,20.1232,20.169,1096000.0
2007-12-11 09:40:00,22.01,22.07,21.96,22.05,1044000.0,20.169,20.224,20.1232,20.2057,1044000.0
2007-12-11 09:45:00,22.04,22.18,22.01,22.18,1001000.0,20.1965,20.3248,20.169,20.3248,1001000.0
2007-12-11 09:50:00,22.18,22.24,22.12,22.12,1559000.0,20.3248,20.3798,20.2698,20.2698,1559000.0
2007-12-11 09:55:00,22.13,22.19,22.13,22.15,982000.0,20.279,20.334,20.279,20.2973,982000.0
2007-12-11 10:00:00,22.17,22.18,22.05,22.07,1371000.0,20.3157,20.3248,20.2057,20.224,1371000.0
2007-12-11 10:05:00,22.09,22.14,22.07,22.12,689000.0,20.2424,20.2882,20.224,20.2698,689000.0
2007-12-11 10:10:00,22.12,22.16,22.09,22.11,898000.0,20.2698,20.3065,20.2424,20.2607,898000.0
2007-12-11 10:15:00,22.1,22.13,22.08,22.11,459000.0,20.2515,20.279,20.2332,20.2607,459000.0
2007-12-11 10:20:00,22.11,22.15,22.09,22.11,991000.0,20.2607,20.2973,20.2424,20.2607,991000.0
2007-12-11 10:25:00,22.11,22.16,22.11,22.12,471000.0,20.2607,20.3065,20.2607,20.2698,471000.0
2007-12-11 10:30:00,22.12,22.12,22.08,22.1,478000.0,20.2698,20.2698,20.2332,20.2515,478000.0
2007-12-11 10:35:00,22.1,22.14,22.09,22.12,413000.0,20.2515,20.2882,20.2424,20.2698,413000.0
2007-12-11 10:40:00,22.12,22.16,22.09,22.12,1206000.0,20.2698,20.3065,20.2424,20.2698,1206000.0
2007-12-11 10:45:00,22.12,22.15,22.1,22.12,301000.0,20.2698,20.2973,20.2515,20.2698,301000.0
2007-12-11 10:50:00,22.12,22.15,22.11,22.13,293000.0,20.2698,20.2973,20.2607,20.279,293000.0
2007-12-11 10:55:00,22.14,22.21,22.13,22.2,6099000.0,20.2882,20.3523,20.279,20.3432,6099000.0
2007-12-11 11:00:00,22.19,22.25,22.18,22.25,719000.0,20.334,20.389,20.3248,20.389,719000.0
2007-12-11 11:05:00,22.24,22.34,22.24,22.31,888000.0,20.3798,20.4714,20.3798,20.444,888000.0
2007-12-11 11:10:00,22.32,22.37,22.31,22.34,669000.0,20.4531,20.4989,20.444,20.4714,669000.0
2007-12-11 11:15:00,22.35,22.36,22.26,22.31,945000.0,20.4806,20.4898,20.3981,20.444,945000.0
2007-12-11 11:20:00,22.31,22.37,22.3,22.35,608000.0,20.444,20.4989,20.4348,20.4806,608000.0
2007-12-11 11:25:00,22.35,22.37,22.33,22.34,268000.0,20.4806,20.4989,20.4623,20.4714,268000.0
2007-12-11 11:30:00,22.32,22.33,22.26,22.29,327000.0,20.4531,20.4623,20.3981,20.4256,327000.0
2007-12-11 11:35:00,22.29,22.3,22.27,22.28,242000.0,20.4256,20.4348,20.4073,20.4165,242000.0
2007-12-11 11:40:00,22.28,22.32,22.26,22.31,429000.0,20.4165,20.4531,20.3981,20.444,429000.0
2007-12-11 11:45:00,22.32,22.44,22.28,22.4,836000.0,20.4531,20.5631,20.4165,20.5264,836000.0
2007-12-11 11:50:00,22.4,22.48,22.39,22.45,634000.0,20.5264,20.5997,20.5173,20.5722,634000.0
2007-12-11 11:55:00,22.45,22.45,22.38,22.38,852000.0,20.5722,20.5722,20.5081,20.5081,852000.0
2007-12-11 12:00:00,22.39,22.43,22.38,22.43,416000.0,20.5173,20.5539,20.5081,20.5539,416000.0
2007-12-11 12:05:00,22.43,22.44,22.41,22.44,279000.0,20.5539,20.5631,20.5356,20.5631,279000.0
2007-12-11 12:10:00,22.44,22.53,22.44,22.51,708000.0,20.5631,20.6455,20.5631,20.6272,708000.0
2007-12-11 12:15:00,22.51,22.54,22.48,22.54,725000.0,20.6272,20.6547,20.5997,20.6547,725000.0
2007-12-11 12:20:00,22.53,22.55,22.48,22.49,529000.0,20.6455,20.6639,20.5997,20.6089,529000.0
2007-12-11 12:25:00,22.49,22.52,22.46,22.51,321000.0,20.6089,20.6364,20.5814,20.6272,321000.0
2007-12-11 12:30:00,22.5,22.55,22.5,22.52,672000.0,20.6181,20.6639,20.6181,20.6364,672000.0
2007-12-11 12:35:00,22.52,22.63,22.52,22.62,524000.0,20.6364,20.7372,20.6364,20.728,524000.0
2007-12-11 12:40:00,22.62,22.71,22.58,22.69,1040000.0,20.728,20.8105,20.6914,20.7922,1040000.0
2007-12-11 12:45:00,22.69,22.72,22.65,22.66,719000.0,20.7922,20.8197,20.7555,20.7647,719000.0
2007-12-11 12:50:00,22.66,22.69,22.63,22.65,833000.0,20.7647,20.7922,20.7372,20.7555,833000.0
2007-12-11 12:55:00,22.64,22.69,22.64,22.66,505000.0,20.7463,20.7922,20.7463,20.7647,505000.0
2007-12-11 13:00:00,22.66,22.71,22.6,22.63,801000.0,20.7647,20.8105,20.7097,20.7372,801000.0
2007-12-11 13:05:00,22.63,22.69,22.62,22.68,378000.0,20.7372,20.7922,20.728,20.783,378000.0
2007-12-11 13:10:00,22.68,22.68,22.62,22.62,381000.0,20.783,20.783,20.728,20.728,381000.0
2007-12-11 13:15:00,22.62,22.62,22.54,22.6,633000.0,20.728,20.728,20.6547,20.7097,633000.0
2007-12-11 13:20:00,22.61,22.7,22.6,22.7,433000.0,20.7189,20.8013,20.7097,20.8013,433000.0
2007-12-11 13:25:00,22.7,22.72,22.65,22.65,586000.0,20.8013,20.8197,20.7555,20.7555,586000.0
2007-12-11 13:30:00,22.67,22.68,22.59,22.6,437000.0,20.7738,20.783,20.7005,20.7097,437000.0
2007-12-11 13:35:00,22.6,22.62,22.59,22.61,251000.0,20.7097,20.728,20.7005,20.7189,251000.0
2007-12-11 13:40:00,22.6,22.64,22.59,22.63,998000.0,20.7097,20.7463,20.7005,20.7372,998000.0
2007-12-11 13:45:00,22.63,22.66,22.6,22.6,291000.0,20.7372,20.7647,20.7097,20.7097,291000.0
2007-12-11 13:50:00,22.6,22.61,22.46,22.48,903000.0,20.7097,20.7189,20.5814,20.5997,903000.0
2007-12-11 13:55:00,22.48,22.54,22.47,22.5,479000.0,20.5997,20.6547,20.5906,20.6181,479000.0
2007-12-11 14:00:00,22.51,22.63,22.51,22.62,469000.0,20.6272,20.7372,20.6272,20.728,469000.0
2007-12-11 14:05:00,22.62,22.63,22.54,22.58,677000.0,20.728,20.7372,20.6547,20.6914,677000.0
2007-12-11 14:10:00,22.58,22.58,22.51,22.52,780000.0,20.6914,20.6914,20.6272,20.6364,780000.0
2007-12-11 14:15:00,22.51,22.55,22.13,22.23,2325000.0,20.6272,20.6639,20.279,20.3706,2325000.0
2007-12-11 14:20:00,22.19,22.25,21.85,22.01,3096000.0,20.334,20.389,20.0224,20.169,3096000.0
2007-12-11 14:25:00,22.0,22.2,21.85,22.1,2377000.0,20.1599,20.3432,20.0224,20.2515,2377000.0
2007-12-11 14:30:00,22.1,22.25,22.07,22.22,1602000.0,20.2515,20.389,20.224,20.3615,1602000.0
2007-12-11 14:35:00,22.2,22.25,21.85,21.88,2300000.0,20.3432,20.389,20.0224,20.0499,2300000.0
2007-12-11 14:40:00,21.88,22.0,21.6,21.84,3186000.0,20.0499,20.1599,19.7933,20.0133,3186000.0
2007-12-11 14:45:00,21.84,21.95,21.64,21.83,1597000.0,20.0133,20.1141,19.83,20.0041,1597000.0
2007-12-11 14:50:00,21.84,22.12,21.8,22.1,1694000.0,20.0133,20.2698,19.9766,20.2515,1694000.0
2007-12-11 14:55:00,22.1,22.18,21.97,21.98,1593000.0,20.2515,20.3248,20.1324,20.1416,1593000.0
2007-12-11 15:00:00,21.98,21.98,21.78,21.89,1492000.0,20.1416,20.1416,19.9583,20.0591,1492000.0
2007-12-11 15:05:00,21.89,22.03,21.89,21.97,1338000.0,20.0591,20.1874,20.0591,20.1324,1338000.0
2007-12-11 15:10:00,21.97,21.97,21.62,21.64,1322000.0,20.1324,20.1324,19.8117,19.83,1322000.0
2007-12-11 15:15:00,21.63,21.85,21.62,21.62,1176000.0,19.8208,20.0224,19.8117,19.8117,1176000.0
2007-12-11 15:20:00,21.62,21.66,21.5,21.61,1647000.0,19.8117,19.8483,19.7017,19.8025,1647000.0
2007-12-11 15:25:00,21.61,21.85,21.61,21.82,1588000.0,19.8025,20.0224,19.8025,19.9949,1588000.0
2007-12-11 15:30:00,21.8,21.94,21.79,21.87,1459000.0,19.9766,20.1049,19.9674,20.0408,1459000.0
2007-12-11 15:35:00,21.88,21.9,21.7,21.71,1329000.0,20.0499,20.0682,19.885,19.8941,1329000.0
2007-12-11 15:40:00,21.73,21.81,21.66,21.73,1057000.0,19.9125,19.9858,19.8483,19.9125,1057000.0
2007-12-11 15:45:00,21.72,21.82,21.68,21.7,1349000.0,19.9033,19.9949,19.8666,19.885,1349000.0
2007-12-11 15:50:00,21.68,21.75,21.52,21.71,1637000.0,19.8666,19.9308,19.72,19.8941,1637000.0
2007-12-11 15:55:00,21.69,21.74,21.68,21.7,1171000.0,19.8758,19.9216,19.8666,19.885,1171000.0
2007-12-12 09:30:00,22.44,22.53,22.35,22.36,1598000.0,20.5631,20.6455,20.4806,20.4898,1598000.0
2007-12-12 09:35:00,22.36,22.48,22.22,22.26,926000.0,20.4898,20.5997,20.3615,20.3981,926000.0
2007-12-12 09:40:00,22.26,22.36,22.19,22.27,753000.0,20.3981,20.4898,20.334,20.4073,753000.0
2007-12-12 09:45:00,22.26,22.3,22.15,22.26,868000.0,20.3981,20.4348,20.2973,20.3981,868000.0
2007-12-12 09:50:00,22.26,22.29,22.2,22.21,473000.0,20.3981,20.4256,20.3432,20.3523,473000.0
2007-12-12 09:55:00,22.22,22.26,22.14,22.19,480000.0,20.3615,20.3981,20.2882,20.334,480000.0
2007-12-12 10:00:00,22.19,22.19,22.07,22.17,659000.0,20.334,20.334,20.224,20.3157,659000.0
2007-12-12 10:05:00,22.18,22.27,22.13,22.14,518000.0,20.3248,20.4073,20.279,20.2882,518000.0
2007-12-12 10:10:00,22.13,22.25,22.13,22.23,353000.0,20.279,20.389,20.279,20.3706,353000.0
2007-12-12 10:15:00,22.24,22.27,22.2,22.27,359000.0,20.3798,20.4073,20.3432,20.4073,359000.0
2007-12-12 10:20:00,22.27,22.3,22.26,22.28,362000.0,20.4073,20.4348,20.3981,20.4165,362000.0
2007-12-12 10:25:00,22.28,22.29,22.25,22.29,427000.0,20.4165,20.4256,20.389,20.4256,427000.0
2007-12-12 10:30:00,22.29,22.29,22.2,22.24,648000.0,20.4256,20.4256,20.3432,20.3798,648000.0
2007-12-12 10:35:00,22.24,22.27,22.12,22.13,558000.0,20.3798,20.4073,20.2698,20.279,558000.0
2007-12-12 10:40:00,22.12,22.14,22.06,22.08,597000.0,20.2698,20.2882,20.2149,20.2332,597000.0
2007-12-12 10:45:00,22.06,22.1,21.93,21.97,973000.0,20.2149,20.2515,20.0957,20.1324,973000.0
2007-12-12 10:50:00,21.96,21.97,21.88,21.92,809000.0,20.1232,20.1324,20.0499,20.0866,809000.0
2007-12-12 10:55:00,21.92,22.01,21.85,21.95,1461000.0,20.0866,20.169,20.0224,20.1141,1461000.0
2007-12-12 11:00:00,21.95,21.99,21.91,21.94,387000.0,20.1141,20.1507,20.0774,20.1049,387000.0
2007-12-12 11:05:00,21.94,21.97,21.93,21.97,335000.0,20.1049,20.1324,20.0957,20.1324,335000.0
2007-12-12 11:10:00,21.97,22.03,21.93,21.95,698000.0,20.1324,20.1874,20.0957,20.1141,698000.0
2007-12-12 11:15:00,21.95,21.95,21.86,21.92,612000.0,20.1141,20.1141,20.0316,20.0866,612000.0
2007-12-12 11:20:00,21.92,21.94,21.84,21.86,398000.0,20.0866,20.1049,20.0133,20.0316,398000.0
2007-12-12 11:25:00,21.86,21.87,21.81,21.81,552000.0,20.0316,20.0408,19.9858,19.9858,552000.0
2007-12-12 11:30:00,21.81,21.92,21.8,21.91,462000.0,19.9858,20.0866,19.9766,20.0774,462000.0
2007-12-12 11:35:00,21.9,21.94,21.83,21.87,286000.0,20.0682,20.1049,20.0041,20.0408,286000.0
2007-12-12 11:40:00,21.87,21.89,21.85,21.88,216000.0,20.0408,20.0591,20.0224,20.0499,216000.0
2007-12-12 11:45:00,21.88,21.99,21.87,21.95,315000.0,20.0499,20.1507,20.0408,20.1141,315000.0
2007-12-12 11:50:00,21.95,22.0,21.9,21.97,391000.0,20.1141,20.1599,20.0682,20.1324,391000.0
2007-12-12 11:55:00,21.97,21.98,21.9,21.92,264000.0,20.1324,20.1416,20.0682,20.0866,264000.0
2007-12-12 12:00:00,21.92,21.93,21.88,21.88,201000.0,20.0866,20.0957,20.0499,20.0499,201000.0
2007-12-12 12:05:00,21.88,21.88,21.71,21.72,948000.0,20.0499,20.0499,19.8941,19.9033,948000.0
2007-12-12 12:10:00,21.73,21.74,21.63,21.64,991000.0,19.9125,19.9216,19.8208,19.83,991000.0
2007-12-12 12:15:00,21.63,21.72,21.6,21.68,814000.0,19.8208,19.9033,19.7933,19.8666,814000.0
2007-12-12 12:20:00,21.68,21.75,21.67,21.72,730000.0,19.8666,19.9308,19.8575,19.9033,730000.0
2007-12-12 12:25:00,21.72,21.75,21.62,21.64,535000.0,19.9033,19.9308,19.8117,19.83,535000.0
2007-12-12 12:30:00,21.63,21.63,21.52,21.57,669000.0,19.8208,19.8208,19.72,19.7658,669000.0
2007-12-12 12:35:00,21.57,21.58,21.5,21.54,566000.0,19.7658,19.775,19.7017,19.7384,566000.0
2007-12-12 12:40:00,21.55,21.61,21.51,21.55,585000.0,19.7475,19.8025,19.7109,19.7475,585000.0
2007-12-12 12:45:00,21.55,21.57,21.46,21.46,508000.0,19.7475,19.7658,19.665,19.665,508000.0
2007-12-12 12:50:00,21.47,21.51,21.42,21.5,875000.0,19.6742,19.7109,19.6284,19.7017,875000.0
2007-12-12 12:55:00,21.5,21.54,21.46,21.48,463000.0,19.7017,19.7384,19.665,19.6834,463000.0
2007-12-12 13:00:00,21.48,21.5,21.32,21.37,594000.0,19.6834,19.7017,19.5368,19.5826,594000.0
2007-12-12 13:05:00,21.38,21.55,21.38,21.54,507000.0,19.5917,19.7475,19.5917,19.7384,507000.0
2007-12-12 13:10:00,21.55,21.68,21.55,21.67,554000.0,19.7475,19.8666,19.7475,19.8575,554000.0
2007-12-12 13:15:00,21.68,21.71,21.58,21.59,535000.0,19.8666,19.8941,19.775,19.7842,535000.0
2007-12-12 13:20:00,21.59,21.6,21.5,21.52,314000.0,19.7842,19.7933,19.7017,19.72,314000.0
2007-12-12 13:25:00,21.51,21.53,21.46,21.49,292000.0,19.7109,19.7292,19.665,19.6925,292000.0
2007-12-12 13:30:00,21.49,21.57,21.49,21.53,370000.0,19.6925,19.7658,19.6925,19.7292,370000.0
2007-12-12 13:35:00,21.52,21.7,21.52,21.7,263000.0,19.72,19.885,19.72,19.885,263000.0
2007-12-12 13:40:00,21.7,21.75,21.64,21.65,451000.0,19.885,19.9308,19.83,19.8392,451000.0
2007-12-12 13:45:00,21.65,21.65,21.59,21.64,239000.0,19.8392,19.8392,19.7842,19.83,239000.0
2007-12-12 13:50:00,21.64,21.64,21.59,21.61,240000.0,19.83,19.83,19.7842,19.8025,240000.0
2007-12-12 13:55:00,21.6,21.63,21.54,21.62,217000.0,19.7933,19.8208,19.7384,19.8117,217000.0
2007-12-12 14:00:00,21.62,21.68,21.58,21.61,300000.0,19.8117,19.8666,19.775,19.8025,300000.0
2007-12-12 14:05:00,21.61,21.74,21.61,21.74,441000.0,19.8025,19.9216,19.8025,19.9216,441000.0
2007-12-12 14:10:00,21.74,21.74,21.64,21.7,220000.0,19.9216,19.9216,19.83,19.885,220000.0
2007-12-12 14:15:00,21.68,21.7,21.65,21.67,112000.0,19.8666,19.885,19.8392,19.8575,112000.0
2007-12-12 14:20:00,21.65,21.65,21.54,21.58,323000.0,19.8392,19.8392,19.7384,19.775,323000.0
2007-12-12 14:25:00,21.59,21.62,21.51,21.52,256000.0,19.7842,19.8117,19.7109,19.72,256000.0
2007-12-12 14:30:00,21.52,21.52,21.46,21.5,428000.0,19.72,19.72,19.665,19.7017,428000.0
2007-12-12 14:35:00,21.5,21.51,21.43,21.49,312000.0,19.7017,19.7109,19.6376,19.6925,312000.0
2007-12-12 14:40:00,21.5,21.51,21.43,21.48,377000.0,19.7017,19.7109,19.6376,19.6834,377000.0
2007-12-12 14:45:00,21.48,21.48,21.43,21.45,343000.0,19.6834,19.6834,19.6376,19.6559,343000.0
2007-12-12 14:50:00,21.46,21.5,21.43,21.44,247000.0,19.665,19.7017,19.6376,19.6467,247000.0
2007-12-12 14:55:00,21.45,21.54,21.43,21.43,374000.0,19.6559,19.7384,19.6376,19.6376,374000.0
2007-12-12 15:00:00,21.45,21.47,21.26,21.28,899000.0,19.6559,19.6742,19.4818,19.5001,899000.0
2007-12-12 15:05:00,21.29,21.37,21.26,21.33,572000.0,19.5093,19.5826,19.4818,19.5459,572000.0
2007-12-12 15:10:00,21.33,21.35,21.25,21.27,603000.0,19.5459,19.5642,19.4726,19.4909,603000.0
2007-12-12 15:15:00,21.26,21.31,21.22,21.26,484000.0,19.4818,19.5276,19.4451,19.4818,484000.0
2007-12-12 15:20:00,21.26,21.34,21.26,21.31,795000.0,19.4818,19.5551,19.4818,19.5276,795000.0
2007-12-12 15:25:00,21.32,21.47,21.31,21.47,704000.0,19.5368,19.6742,19.5276,19.6742,704000.0
2007-12-12 15:30:00,21.47,21.52,21.31,21.34,868000.0,19.6742,19.72,19.5276,19.5551,868000.0
2007-12-12 15:35:00,21.33,21.4,21.24,21.37,676000.0,19.5459,19.6101,19.4634,19.5826,676000.0
2007-12-12 15:40:00,21.38,21.51,21.33,21.33,660000.0,19.5917,19.7109,19.5459,19.5459,660000.0
2007-12-12 15:45:00,21.34,21.52,21.3,21.43,695000.0,19.5551,19.72,19.5184,19.6376,695000.0
2007-12-12 15:50:00,21.43,21.57,21.4,21.55,814000.0,19.6376,19.7658,19.6101,19.7475,814000.0
2007-12-12 15:55:00,21.55,21.55,21.41,21.47,673000.0,19.7475,19.7475,19.6192,19.6742,673000.0
2007-12-13 09:30:00,21.3,21.6,21.16,21.58,995000.0,19.5184,19.7933,19.3901,19.775,995000.0
2007-12-13 09:35:00,21.59,21.7,21.54,21.65,670000.0,19.7842,19.885,19.7384,19.8392,670000.0
2007-12-13 09:40:00,21.63,21.65,21.5,21.53,415000.0,19.8208,19.8392,19.7017,19.7292,415000.0
2007-12-13 09:45:00,21.52,21.61,21.52,21.58,584000.0,19.72,19.8025,19.72,19.775,584000.0
2007-12-13 09:50:00,21.59,21.74,21.57,21.59,672000.0,19.7842,19.9216,19.7658,19.7842,672000.0
2007-12-13 09:55:00,21.6,21.7,21.58,21.61,367000.0,19.7933,19.885,19.775,19.8025,367000.0
2007-12-13 10:00:00,21.61,21.7,21.56,21.67,431000.0,19.8025,19.885,19.7567,19.8575,431000.0
2007-12-13 10:05:00,21.69,21.82,21.67,21.78,727000.0,19.8758,19.9949,19.8575,19.9583,727000.0
2007-12-13 10:10:00,21.77,21.79,21.65,21.68,407000.0,19.9491,19.9674,19.8392,19.8666,407000.0
2007-12-13 10:15:00,21.67,21.81,21.65,21.81,416000.0,19.8575,19.9858,19.8392,19.9858,416000.0
2007-12-13 10:20:00,21.8,21.99,21.8,21.96,1458000.0,19.9766,20.1507,19.9766,20.1232,1458000.0
2007-12-13 10:25:00,21.96,21.97,21.93,21.95,904000.0,20.1232,20.1324,20.0957,20.1141,904000.0
2007-12-13 10:30:00,21.95,21.96,21.9,21.91,596000.0,20.1141,20.1232,20.0682,20.0774,596000.0
2007-12-13 10:35:00,21.91,21.94,21.85,21.87,826000.0,20.0774,20.1049,20.0224,20.0408,826000.0
2007-12-13 10:40:00,21.88,21.91,21.85,21.87,486000.0,20.0499,20.0774,20.0224,20.0408,486000.0
2007-12-13 10:45:00,21.86,21.87,21.81,21.85,535000.0,20.0316,20.0408,19.9858,20.0224,535000.0
2007-12-13 10:50:00,21.86,21.9,21.82,21.88,478000.0,20.0316,20.0682,19.9949,20.0499,478000.0
2007-12-13 10:55:00,21.89,21.9,21.74,21.82,1021000.0,20.0591,20.0682,19.9216,19.9949,1021000.0
2007-12-13 11:00:00,21.82,21.83,21.76,21.79,668000.0,19.9949,20.0041,19.94,19.9674,668000.0
2007-12-13 11:05:00,21.79,21.83,21.7,21.78,555000.0,19.9674,20.0041,19.885,19.9583,555000.0
2007-12-13 11:10:00,21.79,21.83,21.76,21.79,453000.0,19.9674,20.0041,19.94,19.9674,453000.0
2007-12-13 11:15:00,21.8,21.82,21.76,21.78,422000.0,19.9766,19.9949,19.94,19.9583,422000.0
2007-12-13 11:20:00,21.78,21.8,21.74,21.77,346000.0,19.9583,19.9766,19.9216,19.9491,346000.0
2007-12-13 11:25:00,21.77,21.97,21.75,21.94,1772000.0,19.9491,20.1324,19.9308,20.1049,1772000.0
2007-12-13 11:30:00,21.94,21.97,21.86,21.96,552000.0,20.1049,20.1324,20.0316,20.1232,552000.0
2007-12-13 11:35:00,21.96,22.08,21.92,22.06,880000.0,20.1232,20.2332,20.0866,20.2149,880000.0
2007-12-13 11:40:00,22.05,22.06,22.01,22.01,936000.0,20.2057,20.2149,20.169,20.169,936000.0
2007-12-13 11:45:00,22.0,22.02,21.86,21.88,710000.0,20.1599,20.1782,20.0316,20.0499,710000.0
2007-12-13 11:50:00,21.88,21.9,21.86,21.88,389000.0,20.0499,20.0682,20.0316,20.0499,389000.0
2007-12-13 11:55:00,21.88,21.95,21.88,21.91,283000.0,20.0499,20.1141,20.0499,20.0774,283000.0
2007-12-13 12:00:00,21.91,21.93,21.86,21.89,415000.0,20.0774,20.0957,20.0316,20.0591,415000.0
2007-12-13 12:05:00,21.89,22.01,21.88,22.01,288000.0,20.0591,20.169,20.0499,20.169,288000.0
2007-12-13 12:10:00,22.0,22.07,21.98,21.99,486000.0,20.1599,20.224,20.1416,20.1507,486000.0
2007-12-13 12:15:00,22.0,22.0,21.95,21.99,439000.0,20.1599,20.1599,20.1141,20.1507,439000.0
2007-12-13 12:20:00,21.99,22.02,21.97,21.98,212000.0,20.1507,20.1782,20.1324,20.1416,212000.0
2007-12-13 12:25:00,21.99,22.01,21.97,21.98,173000.0,20.1507,20.169,20.1324,20.1416,173000.0
2007-12-13 12:30:00,21.98,22.03,21.97,22.0,416000.0,20.1416,20.1874,20.1324,20.1599,416000.0
2007-12-13 12:35:00,21.99,22.06,21.99,22.04,338000.0,20.1507,20.2149,20.1507,20.1965,338000.0
2007-12-13 12:40:00,22.04,22.04,21.96,22.0,516000.0,20.1965,20.1965,20.1232,20.1599,516000.0
2007-12-13 12:45:00,22.01,22.05,21.98,22.0,303000.0,20.169,20.2057,20.1416,20.1599,303000.0
2007-12-13 12:50:00,22.0,22.05,22.0,22.04,159000.0,20.1599,20.2057,20.1599,20.1965,159000.0
2007-12-13 12:55:00,22.03,22.08,22.03,22.05,283000.0,20.1874,20.2332,20.1874,20.2057,283000.0
2007-12-13 13:00:00,22.05,22.09,22.03,22.07,398000.0,20.2057,20.2424,20.1874,20.224,398000.0
2007-12-13 13:05:00,22.07,22.13,22.07,22.1,569000.0,20.224,20.279,20.224,20.2515,569000.0
2007-12-13 13:10:00,22.09,22.15,22.08,22.11,423000.0,20.2424,20.2973,20.2332,20.2607,423000.0
2007-12-13 13:15:00,22.11,22.17,22.1,22.16,459000.0,20.2607,20.3157,20.2515,20.3065,459000.0
2007-12-13 13:20:00,22.16,22.17,22.11,22.12,383000.0,20.3065,20.3157,20.2607,20.2698,383000.0
2007-12-13 13:25:00,22.11,22.24,22.11,22.24,525000.0,20.2607,20.3798,20.2607,20.3798,525000.0
2007-12-13 13:30:00,22.24,22.28,22.21,22.24,762000.0,20.3798,20.4165,20.3523,20.3798,762000.0
2007-12-13 13:35:00,22.25,22.27,22.2,22.22,510000.0,20.389,20.4073,20.3432,20.3615,510000.0
2007-12-13 13:40:00,22.23,22.24,22.11,22.11,745000.0,20.3706,20.3798,20.2607,20.2607,745000.0
2007-12-13 13:45:00,22.11,22.19,22.11,22.17,354000.0,20.2607,20.334,20.2607,20.3157,354000.0
2007-12-13 13:50:00,22.18,22.26,22.16,22.24,407000.0,20.3248,20.3981,20.3065,20.3798,407000.0
2007-12-13 13:55:00,22.24,22.32,22.24,22.29,635000.0,20.3798,20.4531,20.3798,20.4256,635000.0
2007-12-13 14:00:00,22.3,22.33,22.24,22.33,490000.0,20.4348,20.4623,20.3798,20.4623,490000.0
2007-12-13 14:05:00,22.33,22.35,22.27,22.28,567000.0,20.4623,20.4806,20.4073,20.4165,567000.0
2007-12-13 14:10:00,22.28,22.3,22.25,22.29,425000.0,20.4165,20.4348,20.389,20.4256,425000.0
2007-12-13 14:15:00,22.29,22.39,22.27,22.39,890000.0,20.4256,20.5173,20.4073,20.5173,890000.0
2007-12-13 14:20:00,22.37,22.42,22.33,22.35,1001000.0,20.4989,20.5448,20.4623,20.4806,1001000.0
2007-12-13 14:25:00,22.35,22.4,22.29,22.4,470000.0,20.4806,20.5264,20.4256,20.5264,470000.0
2007-12-13 14:30:00,22.39,22.41,22.3,22.35,380000.0,20.5173,20.5356,20.4348,20.4806,380000.0
2007-12-13 14:35:00,22.35,22.37,22.3,22.33,370000.0,20.4806,20.4989,20.4348,20.4623,370000.0
2007-12-13 14:40:00,22.33,22.39,22.33,22.35,343000.0,20.4623,20.5173,20.4623,20.4806,343000.0
2007-12-13 14:45:00,22.35,22.39,22.29,22.3,503000.0,20.4806,20.5173,20.4256,20.4348,503000.0
2007-12-13 14:50:00,22.3,22.45,22.29,22.4,649000.0,20.4348,20.5722,20.4256,20.5264,649000.0
2007-12-13 14:55:00,22.39,22.4,22.29,22.35,659000.0,20.5173,20.5264,20.4256,20.4806,659000.0
2007-12-13 15:00:00,22.35,22.43,22.28,22.4,852000.0,20.4806,20.5539,20.4165,20.5264,852000.0
2007-12-13 15:05:00,22.41,22.45,22.37,22.38,514000.0,20.5356,20.5722,20.4989,20.5081,514000.0
2007-12-13 15:10:00,22.38,22.43,22.29,22.3,784000.0,20.5081,20.5539,20.4256,20.4348,784000.0
2007-12-13 15:15:00,22.3,22.33,22.24,22.27,1109000.0,20.4348,20.4623,20.3798,20.4073,1109000.0
2007-12-13 15:20:00,22.27,22.36,22.24,22.3,1131000.0,20.4073,20.4898,20.3798,20.4348,1131000.0
2007-12-13 15:25:00,22.3,22.37,22.25,22.37,771000.0,20.4348,20.4989,20.389,20.4989,771000.0
2007-12-13 15:30:00,22.36,22.43,22.33,22.42,1113000.0,20.4898,20.5539,20.4623,20.5448,1113000.0
2007-12-13 15:35:00,22.42,22.42,22.38,22.41,766000.0,20.5448,20.5448,20.5081,20.5356,766000.0
2007-12-13 15:40:00,22.41,22.48,22.39,22.46,787000.0,20.5356,20.5997,20.5173,20.5814,787000.0
2007-12-13 15:45:00,22.47,22.49,22.42,22.42,889000.0,20.5906,20.6089,20.5448,20.5448,889000.0
2007-12-13 15:50:00,22.42,22.48,22.4,22.4,989000.0,20.5448,20.5997,20.5264,20.5264,989000.0
2007-12-13 15:55:00,22.4,22.44,22.36,22.44,687000.0,20.5264,20.5631,20.4898,20.5631,687000.0
2007-12-14 09:30:00,22.03,22.28,22.03,22.21,806000.0,20.1874,20.4165,20.1874,20.3523,806000.0
2007-12-14 09:35:00,22.21,22.21,22.06,22.09,657000.0,20.3523,20.3523,20.2149,20.2424,657000.0
2007-12-14 09:40:00,22.1,22.16,22.08,22.09,478000.0,20.2515,20.3065,20.2332,20.2424,478000.0
2007-12-14 09:45:00,22.09,22.13,22.02,22.1,635000.0,20.2424,20.279,20.1782,20.2515,635000.0
2007-12-14 09:50:00,22.1,22.13,22.03,22.03,366000.0,20.2515,20.279,20.1874,20.1874,366000.0
2007-12-14 09:55:00,22.03,22.15,22.03,22.1,350000.0,20.1874,20.2973,20.1874,20.2515,350000.0
2007-12-14 10:00:00,22.11,22.32,22.09,22.19,1010000.0,20.2607,20.4531,20.2424,20.334,1010000.0
2007-12-14 10:05:00,22.19,22.2,22.07,22.1,522000.0,20.334,20.3432,20.224,20.2515,522000.0
2007-12-14 10:10:00,22.11,22.14,21.97,22.02,830000.0,20.2607,20.2882,20.1324,20.1782,830000.0
2007-12-14 10:15:00,22.02,22.04,21.96,21.99,715000.0,20.1782,20.1965,20.1232,20.1507,715000.0
2007-12-14 10:20:00,21.99,22.0,21.85,21.88,1142000.0,20.1507,20.1599,20.0224,20.0499,1142000.0
2007-12-14 10:25:00,21.87,21.97,21.86,21.96,530000.0,20.0408,20.1324,20.0316,20.1232,530000.0
2007-12-14 10:30:00,21.96,21.96,21.8,21.83,658000.0,20.1232,20.1232,19.9766,20.0041,658000.0
2007-12-14 10:35:00,21.83,21.87,21.78,21.81,658000.0,20.0041,20.0408,19.9583,19.9858,658000.0
2007-12-14 10:40:00,21.81,21.92,21.81,21.87,517000.0,19.9858,20.0866,19.9858,20.0408,517000.0
2007-12-14 10:45:00,21.87,22.0,21.87,21.99,788000.0,20.0408,20.1599,20.0408,20.1507,788000.0
2007-12-14 10:50:00,22.0,22.04,21.96,21.99,704000.0,20.1599,20.1965,20.1232,20.1507,704000.0
2007-12-14 10:55:00,21.98,22.0,21.94,21.99,294000.0,20.1416,20.1599,20.1049,20.1507,294000.0
2007-12-14 11:00:00,21.99,22.0,21.96,21.98,408000.0,20.1507,20.1599,20.1232,20.1416,408000.0
2007-12-14 11:05:00,21.98,21.98,21.9,21.98,431000.0,20.1416,20.1416,20.0682,20.1416,431000.0
2007-12-14 11:10:00,21.98,22.0,21.9,21.9,277000.0,20.1416,20.1599,20.0682,20.0682,277000.0
2007-12-14 11:15:00,21.91,21.96,21.87,21.88,250000.0,20.0774,20.1232,20.0408,20.0499,250000.0
2007-12-14 11:20:00,21.86,21.87,21.82,21.83,292000.0,20.0316,20.0408,19.9949,20.0041,292000.0
2007-12-14 11:25:00,21.83,21.84,21.78,21.78,332000.0,20.0041,20.0133,19.9583,19.9583,332000.0
2007-12-14 11:30:00,21.78,21.88,21.77,21.83,478000.0,19.9583,20.0499,19.9491,20.0041,478000.0
2007-12-14 11:35:00,21.83,21.92,21.83,21.92,553000.0,20.0041,20.0866,20.0041,20.0866,553000.0
2007-12-14 11:40:00,21.92,22.02,21.92,21.97,314000.0,20.0866,20.1782,20.0866,20.1324,314000.0
2007-12-14 11:45:00,21.96,21.96,21.79,21.79,380000.0,20.1232,20.1232,19.9674,19.9674,380000.0
2007-12-14 11:50:00,21.81,21.82,21.79,21.82,237000.0,19.9858,19.9949,19.9674,19.9949,237000.0
2007-12-14 11:55:00,21.82,21.82,21.78,21.79,323000.0,19.9949,19.9949,19.9583,19.9674,323000.0
2007-12-14 12:00:00,21.79,21.83,21.78,21.79,301000.0,19.9674,20.0041,19.9583,19.9674,301000.0
2007-12-14 12:05:00,21.79,21.83,21.79,21.8,174000.0,19.9674,20.0041,19.9674,19.9766,174000.0
2007-12-14 12:10:00,21.8,21.82,21.78,21.78,276000.0,19.9766,19.9949,19.9583,19.9583,276000.0
2007-12-14 12:15:00,21.78,21.78,21.74,21.75,553000.0,19.9583,19.9583,19.9216,19.9308,553000.0
2007-12-14 12:20:00,21.75,21.83,21.74,21.83,280000.0,19.9308,20.0041,19.9216,20.0041,280000.0
2007-12-14 12:25:00,21.83,21.86,21.74,21.77,431000.0,20.0041,20.0316,19.9216,19.9491,431000.0
2007-12-14 12:30:00,21.78,21.79,21.75,21.77,202000.0,19.9583,19.9674,19.9308,19.9491,202000.0
2007-12-14 12:35:00,21.76,21.78,21.75,21.78,273000.0,19.94,19.9583,19.9308,19.9583,273000.0
2007-12-14 12:40:00,21.78,21.86,21.76,21.85,354000.0,19.9583,20.0316,19.94,20.0224,354000.0
2007-12-14 12:45:00,21.85,21.85,21.8,21.82,461000.0,20.0224,20.0224,19.9766,19.9949,461000.0
2007-12-14 12:50:00,21.82,21.87,21.8,21.85,271000.0,19.9949,20.0408,19.9766,20.0224,271000.0
2007-12-14 12:55:00,21.85,21.86,21.83,21.86,276000.0,20.0224,20.0316,20.0041,20.0316,276000.0
2007-12-14 13:00:00,21.86,21.89,21.86,21.88,204000.0,20.0316,20.0591,20.0316,20.0499,204000.0
2007-12-14 13:05:00,21.88,21.89,21.84,21.87,212000.0,20.0499,20.0591,20.0133,20.0408,212000.0
2007-12-14 13:10:00,21.86,21.88,21.86,21.87,105000.0,20.0316,20.0499,20.0316,20.0408,105000.0
2007-12-14 13:15:00,21.87,21.87,21.8,21.82,325000.0,20.0408,20.0408,19.9766,19.9949,325000.0
2007-12-14 13:20:00,21.82,21.82,21.78,21.79,183000.0,19.9949,19.9949,19.9583,19.9674,183000.0
2007-12-14 13:25:00,21.79,21.88,21.78,21.88,485000.0,19.9674,20.0499,19.9583,20.0499,485000.0
2007-12-14 13:30:00,21.88,21.88,21.82,21.85,178000.0,20.0499,20.0499,19.9949,20.0224,178000.0
2007-12-14 13:35:00,21.84,21.85,21.79,21.82,220000.0,20.0133,20.0224,19.9674,19.9949,220000.0
2007-12-14 13:40:00,21.81,21.82,21.79,21.81,92000.0,19.9858,19.9949,19.9674,19.9858,92000.0
2007-12-14 13:45:00,21.8,21.81,21.76,21.78,236000.0,19.9766,19.9858,19.94,19.9583,236000.0
2007-12-14 13:50:00,21.78,21.81,21.77,21.79,193000.0,19.9583,19.9858,19.9491,19.9674,193000.0
2007-12-14 13:55:00,21.78,21.79,21.74,21.75,448000.0,19.9583,19.9674,19.9216,19.9308,448000.0
2007-12-14 14:00:00,21.75,21.76,21.71,21.71,416000.0,19.9308,19.94,19.8941,19.8941,416000.0
2007-12-14 14:05:00,21.72,21.73,21.7,21.72,254000.0,19.9033,19.9125,19.885,19.9033,254000.0
2007-12-14 14:10:00,21.72,21.76,21.69,21.72,451000.0,19.9033,19.94,19.8758,19.9033,451000.0
2007-12-14 14:15:00,21.72,21.73,21.68,21.69,618000.0,19.9033,19.9125,19.8666,19.8758,618000.0
2007-12-14 14:20:00,21.69,21.7,21.67,21.68,214000.0,19.8758,19.885,19.8575,19.8666,214000.0
2007-12-14 14:25:00,21.68,21.69,21.68,21.69,257000.0,19.8666,19.8758,19.8666,19.8758,257000.0
2007-12-14 14:30:00,21.69,21.7,21.65,21.67,373000.0,19.8758,19.885,19.8392,19.8575,373000.0
2007-12-14 14:35:00,21.67,21.71,21.66,21.68,140000.0,19.8575,19.8941,19.8483,19.8666,140000.0
2007-12-14 14:40:00,21.69,21.73,21.67,21.68,298000.0,19.8758,19.9125,19.8575,19.8666,298000.0
2007-12-14 14:45:00,21.68,21.69,21.56,21.57,641000.0,19.8666,19.8758,19.7567,19.7658,641000.0
2007-12-14 14:50:00,21.58,21.59,21.52,21.56,711000.0,19.775,19.7842,19.72,19.7567,711000.0
2007-12-14 14:55:00,21.56,21.58,21.41,21.43,1212000.0,19.7567,19.775,19.6192,19.6376,1212000.0
2007-12-14 15:00:00,21.43,21.49,21.41,21.48,1073000.0,19.6376,19.6925,19.6192,19.6834,1073000.0
2007-12-14 15:05:00,21.48,21.54,21.46,21.49,519000.0,19.6834,19.7384,19.665,19.6925,519000.0
2007-12-14 15:10:00,21.49,21.5,21.45,21.49,461000.0,19.6925,19.7017,19.6559,19.6925,461000.0
2007-12-14 15:15:00,21.49,21.5,21.43,21.44,503000.0,19.6925,19.7017,19.6376,19.6467,503000.0
2007-12-14 15:20:00,21.43,21.45,21.32,21.38,1131000.0,19.6376,19.6559,19.5368,19.5917,1131000.0
2007-12-14 15:25:00,21.37,21.49,21.37,21.48,813000.0,19.5826,19.6925,19.5826,19.6834,813000.0
2007-12-14 15:30:00,21.48,21.62,21.45,21.62,651000.0,19.6834,19.8117,19.6559,19.8117,651000.0
2007-12-14 15:35:00,21.6,21.67,21.57,21.6,617000.0,19.7933,19.8575,19.7658,19.7933,617000.0
2007-12-14 15:40:00,21.59,21.64,21.51,21.58,540000.0,19.7842,19.83,19.7109,19.775,540000.0
2007-12-14 15:45:00,21.57,21.67,21.57,21.65,665000.0,19.7658,19.8575,19.7658,19.8392,665000.0
2007-12-14 15:50:00,21.64,21.65,21.6,21.64,557000.0,19.83,19.8392,19.7933,19.83,557000.0
2007-12-14 15:55:00,21.63,21.63,21.54,21.62,692000.0,19.8208,19.8208,19.7384,19.8117,692000.0
2007-12-17 09:30:00,21.66,21.66,21.2,21.22,747000.0,19.8483,19.8483,19.4268,19.4451,747000.0
2007-12-17 09:35:00,21.21,21.4,21.2,21.29,755000.0,19.436,19.6101,19.4268,19.5093,755000.0
2007-12-17 09:40:00,21.28,21.32,21.27,21.27,440000.0,19.5001,19.5368,19.4909,19.4909,440000.0
2007-12-17 09:45:00,21.27,21.27,21.01,21.05,1225000.0,19.4909,19.4909,19.2527,19.2893,1225000.0
2007-12-17 09:50:00,21.02,21.05,20.81,20.98,1795000.0,19.2618,19.2893,19.0694,19.2252,1795000.0
2007-12-17 09:55:00,20.98,21.08,20.98,21.04,871000.0,19.2252,19.3168,19.2252,19.2802,871000.0
2007-12-17 10:00:00,21.03,21.04,20.99,21.0,433000.0,19.271,19.2802,19.2344,19.2435,433000.0
2007-12-17 10:05:00,21.0,21.02,20.9,20.93,983000.0,19.2435,19.2618,19.1519,19.1794,983000.0
2007-12-17 10:10:00,20.92,20.97,20.75,20.86,697000.0,19.1702,19.216,19.0144,19.1152,697000.0
2007-12-17 10:15:00,20.86,20.95,20.81,20.93,387000.0,19.1152,19.1977,19.0694,19.1794,387000.0
2007-12-17 10:20:00,20.93,21.09,20.93,21.03,480000.0,19.1794,19.326,19.1794,19.271,480000.0
2007-12-17 10:25:00,21.03,21.06,21.0,21.01,242000.0,19.271,19.2985,19.2435,19.2527,242000.0
2007-12-17 10:30:00,21.0,21.01,20.92,20.99,169000.0,19.2435,19.2527,19.1702,19.2344,169000.0
2007-12-17 10:35:00,21.0,21.15,20.98,21.11,534000.0,19.2435,19.381,19.2252,19.3443,534000.0
2007-12-17 10:40:00,21.11,21.16,21.11,21.12,218000.0,19.3443,19.3901,19.3443,19.3535,218000.0
2007-12-17 10:45:00,21.13,21.15,21.11,21.15,266000.0,19.3626,19.381,19.3443,19.381,266000.0
2007-12-17 10:50:00,21.16,21.16,21.13,21.15,312000.0,19.3901,19.3901,19.3626,19.381,312000.0
2007-12-17 10:55:00,21.15,21.16,21.06,21.06,201000.0,19.381,19.3901,19.2985,19.2985,201000.0
2007-12-17 11:00:00,21.07,21.12,21.03,21.1,312000.0,19.3077,19.3535,19.271,19.3352,312000.0
2007-12-17 11:05:00,21.1,21.15,21.1,21.14,108000.0,19.3352,19.381,19.3352,19.3718,108000.0
2007-12-17 11:10:00,21.14,21.15,21.09,21.1,178000.0,19.3718,19.381,19.326,19.3352,178000.0
2007-12-17 11:15:00,21.11,21.15,21.1,21.11,93000.0,19.3443,19.381,19.3352,19.3443,93000.0
2007-12-17 11:20:00,21.1,21.1,21.05,21.07,154000.0,19.3352,19.3352,19.2893,19.3077,154000.0
2007-12-17 11:25:00,21.07,21.1,21.06,21.07,190000.0,19.3077,19.3352,19.2985,19.3077,190000.0
2007-12-17 11:30:00,21.08,21.08,20.97,20.99,253000.0,19.3168,19.3168,19.216,19.2344,253000.0
2007-12-17 11:35:00,20.99,21.0,20.87,20.88,384000.0,19.2344,19.2435,19.1244,19.1336,384000.0
2007-12-17 11:40:00,20.89,20.9,20.85,20.89,234000.0,19.1427,19.1519,19.1061,19.1427,234000.0
2007-12-17 11:45:00,20.88,20.94,20.88,20.92,189000.0,19.1336,19.1885,19.1336,19.1702,189000.0
2007-12-17 11:50:00,20.93,21.01,20.9,20.99,231000.0,19.1794,19.2527,19.1519,19.2344,231000.0
2007-12-17 11:55:00,20.98,21.01,20.94,21.01,140000.0,19.2252,19.2527,19.1885,19.2527,140000.0
2007-12-17 12:00:00,21.01,21.01,20.95,20.96,149000.0,19.2527,19.2527,19.1977,19.2069,149000.0
2007-12-17 12:05:00,20.97,21.07,20.97,21.04,161000.0,19.216,19.3077,19.216,19.2802,161000.0
2007-12-17 12:10:00,21.05,21.08,21.02,21.04,199000.0,19.2893,19.3168,19.2618,19.2802,199000.0
2007-12-17 12:15:00,21.04,21.08,21.04,21.07,143000.0,19.2802,19.3168,19.2802,19.3077,143000.0
2007-12-17 12:20:00,21.06,21.09,20.97,21.06,1042000.0,19.2985,19.326,19.216,19.2985,1042000.0
2007-12-17 12:25:00,21.05,21.15,21.05,21.06,348000.0,19.2893,19.381,19.2893,19.2985,348000.0
2007-12-17 12:30:00,21.07,21.12,21.05,21.1,163000.0,19.3077,19.3535,19.2893,19.3352,163000.0
2007-12-17 12:35:00,21.11,21.16,21.1,21.12,133000.0,19.3443,19.3901,19.3352,19.3535,133000.0
2007-12-17 12:40:00,21.13,21.15,21.09,21.09,157000.0,19.3626,19.381,19.326,19.326,157000.0
2007-12-17 12:45:00,21.1,21.16,21.08,21.16,188000.0,19.3352,19.3901,19.3168,19.3901,188000.0
2007-12-17 12:50:00,21.16,21.24,21.14,21.21,297000.0,19.3901,19.4634,19.3718,19.436,297000.0
2007-12-17 12:55:00,21.21,21.22,21.16,21.17,160000.0,19.436,19.4451,19.3901,19.3993,160000.0
2007-12-17 13:00:00,21.17,21.17,21.03,21.1,569000.0,19.3993,19.3993,19.271,19.3352,569000.0
2007-12-17 13:05:00,21.1,21.11,20.95,21.01,331000.0,19.3352,19.3443,19.1977,19.2527,331000.0
2007-12-17 13:10:00,21.0,21.04,20.98,20.98,233000.0,19.2435,19.2802,19.2252,19.2252,233000.0
2007-12-17 13:15:00,20.99,21.07,20.97,20.98,335000.0,19.2344,19.3077,19.216,19.2252,335000.0
2007-12-17 13:20:00,20.97,21.01,20.91,20.97,299000.0,19.216,19.2527,19.161,19.216,299000.0
2007-12-17 13:25:00,20.99,21.0,20.95,20.98,168000.0,19.2344,19.2435,19.1977,19.2252,168000.0
2007-12-17 13:30:00,20.99,20.99,20.9,20.91,187000.0,19.2344,19.2344,19.1519,19.161,187000.0
2007-12-17 13:35:00,20.91,20.93,20.86,20.86,351000.0,19.161,19.1794,19.1152,19.1152,351000.0
2007-12-17 13:40:00,20.86,20.88,20.8,20.82,391000.0,19.1152,19.1336,19.0602,19.0786,391000.0
2007-12-17 13:45:00,20.83,20.84,20.75,20.8,587000.0,19.0877,19.0969,19.0144,19.0602,587000.0
2007-12-17 13:50:00,20.8,20.83,20.76,20.77,210000.0,19.0602,19.0877,19.0236,19.0328,210000.0
2007-12-17 13:55:00,20.77,20.87,20.77,20.78,357000.0,19.0328,19.1244,19.0328,19.0419,357000.0
2007-12-17 14:00:00,20.79,20.81,20.71,20.73,707000.0,19.0511,19.0694,18.9778,18.9961,707000.0
2007-12-17 14:05:00,20.73,20.84,20.73,20.78,632000.0,18.9961,19.0969,18.9961,19.0419,632000.0
2007-12-17 14:10:00,20.77,20.78,20.68,20.69,284000.0,19.0328,19.0419,18.9503,18.9595,284000.0
2007-12-17 14:15:00,20.68,20.74,20.66,20.7,354000.0,18.9503,19.0053,18.932,18.9686,354000.0
2007-12-17 14:20:00,20.7,20.77,20.67,20.71,396000.0,18.9686,19.0328,18.9411,18.9778,396000.0
2007-12-17 14:25:00,20.71,20.75,20.7,20.75,156000.0,18.9778,19.0144,18.9686,19.0144,156000.0
2007-12-17 14:30:00,20.75,20.81,20.74,20.77,284000.0,19.0144,19.0694,19.0053,19.0328,284000.0
2007-12-17 14:35:00,20.78,20.8,20.72,20.76,201000.0,19.0419,19.0602,18.9869,19.0236,201000.0
2007-12-17 14:40:00,20.76,20.85,20.75,20.83,422000.0,19.0236,19.1061,19.0144,19.0877,422000.0
2007-12-17 14:45:00,20.81,20.87,20.79,20.82,288000.0,19.0694,19.1244,19.0511,19.0786,288000.0
2007-12-17 14:50:00,20.83,20.83,20.65,20.65,389000.0,19.0877,19.0877,18.9228,18.9228,389000.0
2007-12-17 14:55:00,20.66,20.66,20.5,20.5,883000.0,18.932,18.932,18.7853,18.7853,883000.0
2007-12-17 15:00:00,20.51,20.57,20.38,20.38,955000.0,18.7945,18.8495,18.6754,18.6754,955000.0
2007-12-17 15:05:00,20.4,20.43,20.2,20.31,1223000.0,18.6937,18.7212,18.5104,18.6112,1223000.0
2007-12-17 15:10:00,20.3,20.35,20.26,20.29,1349000.0,18.6021,18.6479,18.5654,18.5929,1349000.0
2007-12-17 15:15:00,20.29,20.35,20.26,20.27,879000.0,18.5929,18.6479,18.5654,18.5746,879000.0
2007-12-17 15:20:00,20.27,20.53,20.27,20.52,1273000.0,18.5746,18.8128,18.5746,18.8037,1273000.0
2007-12-17 15:25:00,20.52,20.53,20.4,20.48,965000.0,18.8037,18.8128,18.6937,18.767,965000.0
2007-12-17 15:30:00,20.46,20.62,20.46,20.6,1035000.0,18.7487,18.8953,18.7487,18.877,1035000.0
2007-12-17 15:35:00,20.59,20.71,20.58,20.66,1214000.0,18.8678,18.9778,18.8587,18.932,1214000.0
2007-12-17 15:40:00,20.67,20.67,20.4,20.43,1136000.0,18.9411,18.9411,18.6937,18.7212,1136000.0
2007-12-17 15:45:00,20.43,20.46,20.31,20.33,1375000.0,18.7212,18.7487,18.6112,18.6296,1375000.0
2007-12-17 15:50:00,20.32,20.4,20.28,20.38,1261000.0,18.6204,18.6937,18.5837,18.6754,1261000.0
2007-12-17 15:55:00,20.38,20.41,20.33,20.36,1020000.0,18.6754,18.7029,18.6296,18.6571,1020000.0
2007-12-18 09:30:00,20.85,20.87,20.65,20.7,927000.0,19.1061,19.1244,18.9228,18.9686,927000.0
2007-12-18 09:35:00,20.69,20.75,20.54,20.57,732000.0,18.9595,19.0144,18.822,18.8495,732000.0
2007-12-18 09:40:00,20.58,20.58,20.29,20.35,1001000.0,18.8587,18.8587,18.5929,18.6479,1001000.0
2007-12-18 09:45:00,20.37,20.38,20.12,20.29,1742000.0,18.6662,18.6754,18.4371,18.5929,1742000.0
2007-12-18 09:50:00,20.28,20.49,20.26,20.48,528000.0,18.5837,18.7762,18.5654,18.767,528000.0
2007-12-18 09:55:00,20.49,20.59,20.42,20.54,688000.0,18.7762,18.8678,18.712,18.822,688000.0
2007-12-18 10:00:00,20.54,20.54,20.41,20.46,629000.0,18.822,18.822,18.7029,18.7487,629000.0
2007-12-18 10:05:00,20.45,20.47,20.35,20.37,495000.0,18.7395,18.7579,18.6479,18.6662,495000.0
2007-12-18 10:10:00,20.36,20.39,20.2,20.26,524000.0,18.6571,18.6845,18.5104,18.5654,524000.0
2007-12-18 10:15:00,20.25,20.32,20.19,20.31,495000.0,18.5563,18.6204,18.5013,18.6112,495000.0
2007-12-18 10:20:00,20.32,20.39,20.31,20.36,170000.0,18.6204,18.6845,18.6112,18.6571,170000.0
2007-12-18 10:25:00,20.38,20.38,20.24,20.26,273000.0,18.6754,18.6754,18.5471,18.5654,273000.0
2007-12-18 10:30:00,20.26,20.28,20.17,20.18,394000.0,18.5654,18.5837,18.4829,18.4921,394000.0
2007-12-18 10:35:00,20.19,20.25,20.01,20.05,679000.0,18.5013,18.5563,18.3363,18.373,679000.0
2007-12-18 10:40:00,20.06,20.15,20.02,20.08,438000.0,18.3821,18.4646,18.3455,18.4005,438000.0
2007-12-18 10:45:00,20.07,20.23,20.02,20.14,631000.0,18.3913,18.5379,18.3455,18.4555,631000.0
2007-12-18 10:50:00,20.14,20.2,20.12,20.19,307000.0,18.4555,18.5104,18.4371,18.5013,307000.0
2007-12-18 10:55:00,20.19,20.28,20.12,20.26,236000.0,18.5013,18.5837,18.4371,18.5654,236000.0
2007-12-18 11:00:00,20.26,20.28,20.17,20.17,283000.0,18.5654,18.5837,18.4829,18.4829,283000.0
2007-12-18 11:05:00,20.17,20.18,20.05,20.06,422000.0,18.4829,18.4921,18.373,18.3821,422000.0
2007-12-18 11:10:00,20.07,20.07,19.9,19.95,1043000.0,18.3913,18.3913,18.2355,18.2813,1043000.0
2007-12-18 11:15:00,19.95,20.04,19.91,20.04,338000.0,18.2813,18.3638,18.2447,18.3638,338000.0
2007-12-18 11:20:00,20.05,20.07,19.96,19.97,556000.0,18.373,18.3913,18.2905,18.2997,556000.0
2007-12-18 11:25:00,19.97,19.99,19.92,19.97,402000.0,18.2997,18.318,18.2539,18.2997,402000.0
2007-12-18 11:30:00,19.97,20.06,19.96,20.05,531000.0,18.2997,18.3821,18.2905,18.373,531000.0
2007-12-18 11:35:00,20.05,20.14,20.05,20.12,277000.0,18.373,18.4555,18.373,18.4371,277000.0
2007-12-18 11:40:00,20.12,20.13,20.11,20.12,212000.0,18.4371,18.4463,18.428,18.4371,212000.0
2007-12-18 11:45:00,20.12,20.13,20.08,20.09,335000.0,18.4371,18.4463,18.4005,18.4096,335000.0
2007-12-18 11:50:00,20.09,20.12,20.07,20.07,250000.0,18.4096,18.4371,18.3913,18.3913,250000.0
2007-12-18 11:55:00,20.08,20.1,20.0,20.03,691000.0,18.4005,18.4188,18.3272,18.3547,691000.0
2007-12-18 12:00:00,20.04,20.05,19.96,19.99,618000.0,18.3638,18.373,18.2905,18.318,618000.0
2007-12-18 12:05:00,19.98,20.03,19.98,20.0,531000.0,18.3088,18.3547,18.3088,18.3272,531000.0
2007-12-18 12:10:00,20.0,20.02,19.88,19.89,751000.0,18.3272,18.3455,18.2172,18.2264,751000.0
2007-12-18 12:15:00,19.89,19.95,19.88,19.93,323000.0,18.2264,18.2813,18.2172,18.263,323000.0
2007-12-18 12:20:00,19.93,20.02,19.92,19.98,184000.0,18.263,18.3455,18.2539,18.3088,184000.0
2007-12-18 12:25:00,20.0,20.06,19.92,19.95,291000.0,18.3272,18.3821,18.2539,18.2813,291000.0
2007-12-18 12:30:00,19.94,19.97,19.9,19.93,273000.0,18.2722,18.2997,18.2355,18.263,273000.0
2007-12-18 12:35:00,19.94,19.96,19.88,19.9,225000.0,18.2722,18.2905,18.2172,18.2355,225000.0
2007-12-18 12:40:00,19.9,19.97,19.85,19.87,546000.0,18.2355,18.2997,18.1897,18.208,546000.0
2007-12-18 12:45:00,19.87,19.97,19.85,19.96,286000.0,18.208,18.2997,18.1897,18.2905,286000.0
2007-12-18 12:50:00,19.96,19.99,19.93,19.96,215000.0,18.2905,18.318,18.263,18.2905,215000.0
2007-12-18 12:55:00,19.96,20.09,19.95,20.04,189000.0,18.2905,18.4096,18.2813,18.3638,189000.0
2007-12-18 13:00:00,20.04,20.05,19.96,19.98,173000.0,18.3638,18.373,18.2905,18.3088,173000.0
2007-12-18 13:05:00,19.98,20.03,19.95,19.95,284000.0,18.3088,18.3547,18.2813,18.2813,284000.0
2007-12-18 13:10:00,19.95,19.97,19.88,19.89,261000.0,18.2813,18.2997,18.2172,18.2264,261000.0
2007-12-18 13:15:00,19.88,19.97,19.85,19.97,324000.0,18.2172,18.2997,18.1897,18.2997,324000.0
2007-12-18 13:20:00,19.97,20.19,19.96,20.15,786000.0,18.2997,18.5013,18.2905,18.4646,786000.0
2007-12-18 13:25:00,20.16,20.18,20.1,20.11,389000.0,18.4738,18.4921,18.4188,18.428,389000.0
2007-12-18 13:30:00,20.11,20.17,20.09,20.17,213000.0,18.428,18.4829,18.4096,18.4829,213000.0
2007-12-18 13:35:00,20.15,20.18,20.1,20.14,246000.0,18.4646,18.4921,18.4188,18.4555,246000.0
2007-12-18 13:40:00,20.13,20.2,20.12,20.14,605000.0,18.4463,18.5104,18.4371,18.4555,605000.0
2007-12-18 13:45:00,20.15,20.2,20.05,20.18,497000.0,18.4646,18.5104,18.373,18.4921,497000.0
2007-12-18 13:50:00,20.18,20.2,20.1,20.12,298000.0,18.4921,18.5104,18.4188,18.4371,298000.0
2007-12-18 13:55:00,20.12,20.12,20.06,20.09,228000.0,18.4371,18.4371,18.3821,18.4096,228000.0
2007-12-18 14:00:00,20.11,20.17,20.08,20.09,447000.0,18.428,18.4829,18.4005,18.4096,447000.0
2007-12-18 14:05:00,20.09,20.09,19.98,20.04,562000.0,18.4096,18.4096,18.3088,18.3638,562000.0
2007-12-18 14:10:00,20.05,20.15,20.03,20.05,532000.0,18.373,18.4646,18.3547,18.373,532000.0
2007-12-18 14:15:00,20.04,20.14,20.02,20.13,590000.0,18.3638,18.4555,18.3455,18.4463,590000.0
2007-12-18 14:20:00,20.12,20.2,20.09,20.18,319000.0,18.4371,18.5104,18.4096,18.4921,319000.0
2007-12-18 14:25:00,20.17,20.18,20.13,20.18,182000.0,18.4829,18.4921,18.4463,18.4921,182000.0
2007-12-18 14:30:00,20.18,20.33,20.17,20.3,1016000.0,18.4921,18.6296,18.4829,18.6021,1016000.0
2007-12-18 14:35:00,20.29,20.31,20.17,20.17,548000.0,18.5929,18.6112,18.4829,18.4829,548000.0
2007-12-18 14:40:00,20.19,20.2,20.11,20.13,227000.0,18.5013,18.5104,18.428,18.4463,227000.0
2007-12-18 14:45:00,20.11,20.23,20.03,20.23,527000.0,18.428,18.5379,18.3547,18.5379,527000.0
2007-12-18 14:50:00,20.23,20.25,20.14,20.15,302000.0,18.5379,18.5563,18.4555,18.4646,302000.0
2007-12-18 14:55:00,20.14,20.14,20.06,20.07,187000.0,18.4555,18.4555,18.3821,18.3913,187000.0
2007-12-18 15:00:00,20.06,20.15,20.05,20.12,327000.0,18.3821,18.4646,18.373,18.4371,327000.0
2007-12-18 15:05:00,20.13,20.19,20.09,20.1,285000.0,18.4463,18.5013,18.4096,18.4188,285000.0
2007-12-18 15:10:00,20.1,20.17,20.09,20.1,295000.0,18.4188,18.4829,18.4096,18.4188,295000.0
2007-12-18 15:15:00,20.12,20.16,20.05,20.16,351000.0,18.4371,18.4738,18.373,18.4738,351000.0
2007-12-18 15:20:00,20.16,20.16,20.06,20.08,280000.0,18.4738,18.4738,18.3821,18.4005,280000.0
2007-12-18 15:25:00,20.09,20.13,20.02,20.07,866000.0,18.4096,18.4463,18.3455,18.3913,866000.0
2007-12-18 15:30:00,20.09,20.12,20.06,20.08,390000.0,18.4096,18.4371,18.3821,18.4005,390000.0
2007-12-18 15:35:00,20.09,20.19,20.05,20.17,971000.0,18.4096,18.5013,18.373,18.4829,971000.0
2007-12-18 15:40:00,20.17,20.23,20.16,20.18,513000.0,18.4829,18.5379,18.4738,18.4921,513000.0
2007-12-18 15:45:00,20.18,20.19,20.06,20.07,695000.0,18.4921,18.5013,18.3821,18.3913,695000.0
2007-12-18 15:50:00,20.07,20.16,20.04,20.11,621000.0,18.3913,18.4738,18.3638,18.428,621000.0
2007-12-18 15:55:00,20.11,20.17,20.11,20.15,558000.0,18.428,18.4829,18.428,18.4646,558000.0
2007-12-19 09:30:00,19.98,19.99,19.75,19.87,859000.0,18.3088,18.318,18.0981,18.208,859000.0
2007-12-19 09:35:00,19.87,19.88,19.76,19.84,618000.0,18.208,18.2172,18.1072,18.1805,618000.0
2007-12-19 09:40:00,19.81,20.44,19.81,20.42,1598000.0,18.1531,18.7304,18.1531,18.712,1598000.0
2007-12-19 09:45:00,20.43,20.64,20.34,20.59,1680000.0,18.7212,18.9136,18.6387,18.8678,1680000.0
2007-12-19 09:50:00,20.58,20.73,20.55,20.58,1248000.0,18.8587,18.9961,18.8312,18.8587,1248000.0
2007-12-19 09:55:00,20.59,20.62,20.48,20.57,872000.0,18.8678,18.8953,18.767,18.8495,872000.0
2007-12-19 10:00:00,20.58,20.6,20.45,20.51,1184000.0,18.8587,18.877,18.7395,18.7945,1184000.0
2007-12-19 10:05:00,20.52,20.8,20.51,20.79,1065000.0,18.8037,19.0602,18.7945,19.0511,1065000.0
2007-12-19 10:10:00,20.79,20.8,20.65,20.65,541000.0,19.0511,19.0602,18.9228,18.9228,541000.0
2007-12-19 10:15:00,20.65,20.69,20.57,20.65,730000.0,18.9228,18.9595,18.8495,18.9228,730000.0
2007-12-19 10:20:00,20.64,20.67,20.51,20.56,446000.0,18.9136,18.9411,18.7945,18.8403,446000.0
2007-12-19 10:25:00,20.58,20.63,20.51,20.63,285000.0,18.8587,18.9045,18.7945,18.9045,285000.0
2007-12-19 10:30:00,20.64,20.7,20.56,20.61,438000.0,18.9136,18.9686,18.8403,18.8861,438000.0
2007-12-19 10:35:00,20.58,20.8,20.53,20.79,681000.0,18.8587,19.0602,18.8128,19.0511,681000.0
2007-12-19 10:40:00,20.79,20.85,20.74,20.78,792000.0,19.0511,19.1061,19.0053,19.0419,792000.0
2007-12-19 10:45:00,20.78,20.81,20.73,20.74,269000.0,19.0419,19.0694,18.9961,19.0053,269000.0
2007-12-19 10:50:00,20.73,20.75,20.7,20.72,392000.0,18.9961,19.0144,18.9686,18.9869,392000.0
2007-12-19 10:55:00,20.71,20.74,20.65,20.71,442000.0,18.9778,19.0053,18.9228,18.9778,442000.0
2007-12-19 11:00:00,20.7,20.73,20.68,20.72,202000.0,18.9686,18.9961,18.9503,18.9869,202000.0
2007-12-19 11:05:00,20.72,20.73,20.66,20.71,227000.0,18.9869,18.9961,18.932,18.9778,227000.0
2007-12-19 11:10:00,20.71,20.73,20.65,20.69,343000.0,18.9778,18.9961,18.9228,18.9595,343000.0
2007-12-19 11:15:00,20.69,20.69,20.6,20.61,426000.0,18.9595,18.9595,18.877,18.8861,426000.0
2007-12-19 11:20:00,20.61,20.67,20.45,20.57,832000.0,18.8861,18.9411,18.7395,18.8495,832000.0
2007-12-19 11:25:00,20.57,20.64,20.53,20.53,466000.0,18.8495,18.9136,18.8128,18.8128,466000.0
2007-12-19 11:30:00,20.54,20.56,20.4,20.55,997000.0,18.822,18.8403,18.6937,18.8312,997000.0
2007-12-19 11:35:00,20.55,20.6,20.53,20.56,246000.0,18.8312,18.877,18.8128,18.8403,246000.0
2007-12-19 11:40:00,20.56,20.61,20.55,20.58,212000.0,18.8403,18.8861,18.8312,18.8587,212000.0
2007-12-19 11:45:00,20.58,20.58,20.46,20.48,251000.0,18.8587,18.8587,18.7487,18.767,251000.0
2007-12-19 11:50:00,20.49,20.53,20.39,20.53,431000.0,18.7762,18.8128,18.6845,18.8128,431000.0
2007-12-19 11:55:00,20.51,20.51,20.41,20.46,177000.0,18.7945,18.7945,18.7029,18.7487,177000.0
2007-12-19 12:00:00,20.46,20.55,20.41,20.47,595000.0,18.7487,18.8312,18.7029,18.7579,595000.0
2007-12-19 12:05:00,20.45,20.55,20.42,20.55,257000.0,18.7395,18.8312,18.712,18.8312,257000.0
2007-12-19 12:10:00,20.54,20.65,20.54,20.6,264000.0,18.822,18.9228,18.822,18.877,264000.0
2007-12-19 12:15:00,20.6,20.61,20.56,20.58,174000.0,18.877,18.8861,18.8403,18.8587,174000.0
2007-12-19 12:20:00,20.6,20.62,20.59,20.61,386000.0,18.877,18.8953,18.8678,18.8861,386000.0
2007-12-19 12:25:00,20.61,20.62,20.54,20.58,310000.0,18.8861,18.8953,18.822,18.8587,310000.0
2007-12-19 12:30:00,20.59,20.59,20.54,20.58,134000.0,18.8678,18.8678,18.822,18.8587,134000.0
2007-12-19 12:35:00,20.59,20.6,20.54,20.56,480000.0,18.8678,18.877,18.822,18.8403,480000.0
2007-12-19 12:40:00,20.55,20.57,20.49,20.54,535000.0,18.8312,18.8495,18.7762,18.822,535000.0
2007-12-19 12:45:00,20.53,20.58,20.51,20.58,250000.0,18.8128,18.8587,18.7945,18.8587,250000.0
2007-12-19 12:50:00,20.58,20.65,20.55,20.63,211000.0,18.8587,18.9228,18.8312,18.9045,211000.0
2007-12-19 12:55:00,20.63,20.68,20.61,20.68,202000.0,18.9045,18.9503,18.8861,18.9503,202000.0
2007-12-19 13:00:00,20.69,20.69,20.6,20.67,364000.0,18.9595,18.9595,18.877,18.9411,364000.0
2007-12-19 13:05:00,20.68,20.68,20.62,20.66,324000.0,18.9503,18.9503,18.8953,18.932,324000.0
2007-12-19 13:10:00,20.66,20.7,20.63,20.66,132000.0,18.932,18.9686,18.9045,18.932,132000.0
2007-12-19 13:15:00,20.66,20.72,20.62,20.65,201000.0,18.932,18.9869,18.8953,18.9228,201000.0
2007-12-19 13:20:00,20.65,20.67,20.59,20.64,169000.0,18.9228,18.9411,18.8678,18.9136,169000.0
2007-12-19 13:25:00,20.66,20.67,20.51,20.61,433000.0,18.932,18.9411,18.7945,18.8861,433000.0
2007-12-19 13:30:00,20.63,20.63,20.57,20.6,122000.0,18.9045,18.9045,18.8495,18.877,122000.0
2007-12-19 13:35:00,20.6,20.75,20.59,20.71,459000.0,18.877,19.0144,18.8678,18.9778,459000.0
2007-12-19 13:40:00,20.71,20.71,20.59,20.64,530000.0,18.9778,18.9778,18.8678,18.9136,530000.0
2007-12-19 13:45:00,20.63,20.63,20.53,20.62,208000.0,18.9045,18.9045,18.8128,18.8953,208000.0
2007-12-19 13:50:00,20.62,20.68,20.59,20.67,115000.0,18.8953,18.9503,18.8678,18.9411,115000.0
2007-12-19 13:55:00,20.68,20.75,20.66,20.73,258000.0,18.9503,19.0144,18.932,18.9961,258000.0
2007-12-19 14:00:00,20.73,20.8,20.72,20.75,344000.0,18.9961,19.0602,18.9869,19.0144,344000.0
2007-12-19 14:05:00,20.78,21.01,20.75,20.98,1654000.0,19.0419,19.2527,19.0144,19.2252,1654000.0
2007-12-19 14:10:00,20.98,21.15,20.97,21.04,1523000.0,19.2252,19.381,19.216,19.2802,1523000.0
2007-12-19 14:15:00,21.04,21.08,21.0,21.03,609000.0,19.2802,19.3168,19.2435,19.271,609000.0
2007-12-19 14:20:00,21.02,21.12,21.0,21.11,718000.0,19.2618,19.3535,19.2435,19.3443,718000.0
2007-12-19 14:25:00,21.1,21.11,21.0,21.03,508000.0,19.3352,19.3443,19.2435,19.271,508000.0
2007-12-19 14:30:00,21.03,21.1,20.99,21.05,440000.0,19.271,19.3352,19.2344,19.2893,440000.0
2007-12-19 14:35:00,21.06,21.11,21.03,21.06,279000.0,19.2985,19.3443,19.271,19.2985,279000.0
2007-12-19 14:40:00,21.06,21.18,21.05,21.13,738000.0,19.2985,19.4085,19.2893,19.3626,738000.0
2007-12-19 14:45:00,21.14,21.24,21.14,21.22,1280000.0,19.3718,19.4634,19.3718,19.4451,1280000.0
2007-12-19 14:50:00,21.23,21.26,21.17,21.2,919000.0,19.4543,19.4818,19.3993,19.4268,919000.0
2007-12-19 14:55:00,21.21,21.25,21.2,21.23,578000.0,19.436,19.4726,19.4268,19.4543,578000.0
2007-12-19 15:00:00,21.23,21.27,21.18,21.24,875000.0,19.4543,19.4909,19.4085,19.4634,875000.0
2007-12-19 15:05:00,21.24,21.24,21.12,21.12,824000.0,19.4634,19.4634,19.3535,19.3535,824000.0
2007-12-19 15:10:00,21.12,21.17,21.08,21.16,736000.0,19.3535,19.3993,19.3168,19.3901,736000.0
2007-12-19 15:15:00,21.15,21.19,21.11,21.16,285000.0,19.381,19.4176,19.3443,19.3901,285000.0
2007-12-19 15:20:00,21.16,21.16,21.06,21.14,385000.0,19.3901,19.3901,19.2985,19.3718,385000.0
2007-12-19 15:25:00,21.14,21.16,21.1,21.11,449000.0,19.3718,19.3901,19.3352,19.3443,449000.0
2007-12-19 15:30:00,21.11,21.15,21.07,21.14,376000.0,19.3443,19.381,19.3077,19.3718,376000.0
2007-12-19 15:35:00,21.14,21.21,21.11,21.2,553000.0,19.3718,19.436,19.3443,19.4268,553000.0
2007-12-19 15:40:00,21.21,21.24,21.17,21.22,671000.0,19.436,19.4634,19.3993,19.4451,671000.0
2007-12-19 15:45:00,21.22,21.3,21.21,21.22,866000.0,19.4451,19.5184,19.436,19.4451,866000.0
2007-12-19 15:50:00,21.21,21.26,21.18,21.2,874000.0,19.436,19.4818,19.4085,19.4268,874000.0
2007-12-19 15:55:00,21.2,21.28,21.14,21.2,1253000.0,19.4268,19.5001,19.3718,19.4268,1253000.0
2007-12-20 09:30:00,21.56,21.7,21.46,21.49,2503000.0,19.7567,19.885,19.665,19.6925,2503000.0
2007-12-20 09:35:00,21.49,21.49,21.34,21.38,811000.0,19.6925,19.6925,19.5551,19.5917,811000.0
2007-12-20 09:40:00,21.38,21.38,21.08,21.23,1364000.0,19.5917,19.5917,19.3168,19.4543,1364000.0
2007-12-20 09:45:00,21.23,21.25,21.14,21.17,531000.0,19.4543,19.4726,19.3718,19.3993,531000.0
2007-12-20 09:50:00,21.15,21.28,21.15,21.15,531000.0,19.381,19.5001,19.381,19.381,531000.0
2007-12-20 09:55:00,21.16,21.17,20.86,20.94,1254000.0,19.3901,19.3993,19.1152,19.1885,1254000.0
2007-12-20 10:00:00,20.95,21.12,20.95,21.07,522000.0,19.1977,19.3535,19.1977,19.3077,522000.0
2007-12-20 10:05:00,21.07,21.11,21.04,21.06,273000.0,19.3077,19.3443,19.2802,19.2985,273000.0
2007-12-20 10:10:00,21.06,21.07,20.95,20.97,314000.0,19.2985,19.3077,19.1977,19.216,314000.0
2007-12-20 10:15:00,20.97,20.97,20.81,20.87,621000.0,19.216,19.216,19.0694,19.1244,621000.0
2007-12-20 10:20:00,20.86,20.92,20.84,20.9,450000.0,19.1152,19.1702,19.0969,19.1519,450000.0
2007-12-20 10:25:00,20.9,20.91,20.74,20.76,437000.0,19.1519,19.161,19.0053,19.0236,437000.0
2007-12-20 10:30:00,20.77,20.82,20.68,20.8,823000.0,19.0328,19.0786,18.9503,19.0602,823000.0
2007-12-20 10:35:00,20.79,20.83,20.76,20.8,485000.0,19.0511,19.0877,19.0236,19.0602,485000.0
2007-12-20 10:40:00,20.8,20.91,20.76,20.91,548000.0,19.0602,19.161,19.0236,19.161,548000.0
2007-12-20 10:45:00,20.91,20.95,20.86,20.88,389000.0,19.161,19.1977,19.1152,19.1336,389000.0
2007-12-20 10:50:00,20.88,20.95,20.84,20.86,339000.0,19.1336,19.1977,19.0969,19.1152,339000.0
2007-12-20 10:55:00,20.87,20.88,20.8,20.84,233000.0,19.1244,19.1336,19.0602,19.0969,233000.0
2007-12-20 11:00:00,20.83,20.85,20.78,20.84,260000.0,19.0877,19.1061,19.0419,19.0969,260000.0
2007-12-20 11:05:00,20.83,20.85,20.78,20.85,280000.0,19.0877,19.1061,19.0419,19.1061,280000.0
2007-12-20 11:10:00,20.85,20.88,20.81,20.82,268000.0,19.1061,19.1336,19.0694,19.0786,268000.0
2007-12-20 11:15:00,20.84,20.87,20.8,20.84,285000.0,19.0969,19.1244,19.0602,19.0969,285000.0
2007-12-20 11:20:00,20.82,20.89,20.76,20.88,389000.0,19.0786,19.1427,19.0236,19.1336,389000.0
2007-12-20 11:25:00,20.88,20.88,20.84,20.86,199000.0,19.1336,19.1336,19.0969,19.1152,199000.0
2007-12-20 11:30:00,20.85,20.87,20.78,20.81,309000.0,19.1061,19.1244,19.0419,19.0694,309000.0
2007-12-20 11:35:00,20.81,20.82,20.71,20.71,598000.0,19.0694,19.0786,18.9778,18.9778,598000.0
2007-12-20 11:40:00,20.72,20.75,20.68,20.74,631000.0,18.9869,19.0144,18.9503,19.0053,631000.0
2007-12-20 11:45:00,20.75,20.78,20.72,20.74,280000.0,19.0144,19.0419,18.9869,19.0053,280000.0
2007-12-20 11:50:00,20.73,20.74,20.65,20.68,378000.0,18.9961,19.0053,18.9228,18.9503,378000.0
2007-12-20 11:55:00,20.68,20.7,20.66,20.69,565000.0,18.9503,18.9686,18.932,18.9595,565000.0
2007-12-20 12:00:00,20.69,20.7,20.61,20.61,530000.0,18.9595,18.9686,18.8861,18.8861,530000.0
2007-12-20 12:05:00,20.62,20.7,20.6,20.68,287000.0,18.8953,18.9686,18.877,18.9503,287000.0
2007-12-20 12:10:00,20.68,20.74,20.68,20.69,172000.0,18.9503,19.0053,18.9503,18.9595,172000.0
2007-12-20 12:15:00,20.7,20.72,20.67,20.7,204000.0,18.9686,18.9869,18.9411,18.9686,204000.0
2007-12-20 12:20:00,20.7,20.84,20.69,20.8,466000.0,18.9686,19.0969,18.9595,19.0602,466000.0
2007-12-20 12:25:00,20.79,20.85,20.79,20.84,170000.0,19.0511,19.1061,19.0511,19.0969,170000.0
2007-12-20 12:30:00,20.83,20.84,20.75,20.76,246000.0,19.0877,19.0969,19.0144,19.0236,246000.0
2007-12-20 12:35:00,20.77,20.79,20.76,20.77,203000.0,19.0328,19.0511,19.0236,19.0328,203000.0
2007-12-20 12:40:00,20.78,20.78,20.73,20.74,142000.0,19.0419,19.0419,18.9961,19.0053,142000.0
2007-12-20 12:45:00,20.74,20.75,20.68,20.69,521000.0,19.0053,19.0144,18.9503,18.9595,521000.0
2007-12-20 12:50:00,20.69,20.72,20.68,20.71,125000.0,18.9595,18.9869,18.9503,18.9778,125000.0
2007-12-20 12:55:00,20.7,20.8,20.7,20.8,114000.0,18.9686,19.0602,18.9686,19.0602,114000.0
2007-12-20 13:00:00,20.79,20.85,20.79,20.84,289000.0,19.0511,19.1061,19.0511,19.0969,289000.0
2007-12-20 13:05:00,20.84,20.84,20.78,20.79,205000.0,19.0969,19.0969,19.0419,19.0511,205000.0
2007-12-20 13:10:00,20.79,20.8,20.75,20.78,338000.0,19.0511,19.0602,19.0144,19.0419,338000.0
2007-12-20 13:15:00,20.78,20.85,20.78,20.8,232000.0,19.0419,19.1061,19.0419,19.0602,232000.0
2007-12-20 13:20:00,20.81,20.97,20.81,20.87,751000.0,19.0694,19.216,19.0694,19.1244,751000.0
2007-12-20 13:25:00,20.87,20.88,20.75,20.75,357000.0,19.1244,19.1336,19.0144,19.0144,357000.0
2007-12-20 13:30:00,20.75,20.82,20.73,20.74,302000.0,19.0144,19.0786,18.9961,19.0053,302000.0
2007-12-20 13:35:00,20.74,20.77,20.73,20.77,299000.0,19.0053,19.0328,18.9961,19.0328,299000.0
2007-12-20 13:40:00,20.77,20.77,20.65,20.69,510000.0,19.0328,19.0328,18.9228,18.9595,510000.0
2007-12-20 13:45:00,20.69,20.71,20.69,20.7,136000.0,18.9595,18.9778,18.9595,18.9686,136000.0
2007-12-20 13:50:00,20.7,20.75,20.67,20.74,153000.0,18.9686,19.0144,18.9411,19.0053,153000.0
2007-12-20 13:55:00,20.74,20.74,20.68,20.7,513000.0,19.0053,19.0053,18.9503,18.9686,513000.0
2007-12-20 14:00:00,20.7,20.72,20.56,20.6,861000.0,18.9686,18.9869,18.8403,18.877,861000.0
2007-12-20 14:05:00,20.6,20.68,20.6,20.62,434000.0,18.877,18.9503,18.877,18.8953,434000.0
2007-12-20 14:10:00,20.62,20.62,20.55,20.57,640000.0,18.8953,18.8953,18.8312,18.8495,640000.0
2007-12-20 14:15:00,20.56,20.62,20.54,20.6,587000.0,18.8403,18.8953,18.822,18.877,587000.0
2007-12-20 14:20:00,20.59,20.68,20.57,20.67,599000.0,18.8678,18.9503,18.8495,18.9411,599000.0
2007-12-20 14:25:00,20.66,20.7,20.6,20.66,400000.0,18.932,18.9686,18.877,18.932,400000.0
2007-12-20 14:30:00,20.65,20.66,20.6,20.64,364000.0,18.9228,18.932,18.877,18.9136,364000.0
2007-12-20 14:35:00,20.64,20.69,20.62,20.68,562000.0,18.9136,18.9595,18.8953,18.9503,562000.0
2007-12-20 14:40:00,20.68,20.75,20.64,20.72,546000.0,18.9503,19.0144,18.9136,18.9869,546000.0
2007-12-20 14:45:00,20.73,20.73,20.6,20.6,378000.0,18.9961,18.9961,18.877,18.877,378000.0
2007-12-20 14:50:00,20.61,20.68,20.61,20.65,287000.0,18.8861,18.9503,18.8861,18.9228,287000.0
2007-12-20 14:55:00,20.65,20.66,20.6,20.63,449000.0,18.9228,18.932,18.877,18.9045,449000.0
2007-12-20 15:00:00,20.62,20.62,20.51,20.53,753000.0,18.8953,18.8953,18.7945,18.8128,753000.0
2007-12-20 15:05:00,20.53,20.59,20.5,20.55,723000.0,18.8128,18.8678,18.7853,18.8312,723000.0
2007-12-20 15:10:00,20.56,20.61,20.52,20.53,511000.0,18.8403,18.8861,18.8037,18.8128,511000.0
2007-12-20 15:15:00,20.54,20.57,20.5,20.52,578000.0,18.822,18.8495,18.7853,18.8037,578000.0
2007-12-20 15:20:00,20.52,20.59,20.48,20.58,1037000.0,18.8037,18.8678,18.767,18.8587,1037000.0
2007-12-20 15:25:00,20.58,20.73,20.58,20.63,1066000.0,18.8587,18.9961,18.8587,18.9045,1066000.0
2007-12-20 15:30:00,20.62,20.65,20.48,20.52,961000.0,18.8953,18.9228,18.767,18.8037,961000.0
2007-12-20 15:35:00,20.52,20.52,20.32,20.41,1612000.0,18.8037,18.8037,18.6204,18.7029,1612000.0
2007-12-20 15:40:00,20.41,20.49,20.36,20.49,626000.0,18.7029,18.7762,18.6571,18.7762,626000.0
2007-12-20 15:45:00,20.49,20.57,20.46,20.53,613000.0,18.7762,18.8495,18.7487,18.8128,613000.0
2007-12-20 15:50:00,20.53,20.63,20.51,20.61,655000.0,18.8128,18.9045,18.7945,18.8861,655000.0
2007-12-20 15:55:00,20.6,20.67,20.57,20.58,708000.0,18.877,18.9411,18.8495,18.8587,708000.0
2007-12-21 09:30:00,20.98,21.0,20.68,20.87,987000.0,19.2252,19.2435,18.9503,19.1244,987000.0
2007-12-21 09:35:00,20.86,20.86,20.7,20.72,630000.0,19.1152,19.1152,18.9686,18.9869,630000.0
2007-12-21 09:40:00,20.73,20.73,20.48,20.54,1090000.0,18.9961,18.9961,18.767,18.822,1090000.0
2007-12-21 09:45:00,20.54,20.81,20.54,20.7,1345000.0,18.822,19.0694,18.822,18.9686,1345000.0
2007-12-21 09:50:00,20.7,20.73,20.56,20.67,907000.0,18.9686,18.9961,18.8403,18.9411,907000.0
2007-12-21 09:55:00,20.67,20.7,20.64,20.66,614000.0,18.9411,18.9686,18.9136,18.932,614000.0
2007-12-21 10:00:00,20.66,20.67,20.56,20.56,614000.0,18.932,18.9411,18.8403,18.8403,614000.0
2007-12-21 10:05:00,20.56,20.58,20.51,20.57,687000.0,18.8403,18.8587,18.7945,18.8495,687000.0
2007-12-21 10:10:00,20.57,20.58,20.4,20.45,938000.0,18.8495,18.8587,18.6937,18.7395,938000.0
2007-12-21 10:15:00,20.45,20.64,20.36,20.44,1085000.0,18.7395,18.9136,18.6571,18.7304,1085000.0
2007-12-21 10:20:00,20.44,20.53,20.44,20.47,1154000.0,18.7304,18.8128,18.7304,18.7579,1154000.0
2007-12-21 10:25:00,20.47,20.56,20.47,20.53,560000.0,18.7579,18.8403,18.7579,18.8128,560000.0
2007-12-21 10:30:00,20.53,20.64,20.52,20.54,575000.0,18.8128,18.9136,18.8037,18.822,575000.0
2007-12-21 10:35:00,20.54,20.57,20.51,20.54,441000.0,18.822,18.8495,18.7945,18.822,441000.0
2007-12-21 10:40:00,20.54,20.54,20.43,20.43,505000.0,18.822,18.822,18.7212,18.7212,505000.0
2007-12-21 10:45:00,20.43,20.47,20.41,20.47,310000.0,18.7212,18.7579,18.7029,18.7579,310000.0
2007-12-21 10:50:00,20.45,20.46,20.42,20.43,279000.0,18.7395,18.7487,18.712,18.7212,279000.0
2007-12-21 10:55:00,20.43,20.55,20.42,20.52,432000.0,18.7212,18.8312,18.712,18.8037,432000.0
2007-12-21 11:00:00,20.52,20.58,20.45,20.51,648000.0,18.8037,18.8587,18.7395,18.7945,648000.0
2007-12-21 11:05:00,20.51,20.68,20.48,20.66,1221000.0,18.7945,18.9503,18.767,18.932,1221000.0
2007-12-21 11:10:00,20.67,20.72,20.53,20.55,1001000.0,18.9411,18.9869,18.8128,18.8312,1001000.0
2007-12-21 11:15:00,20.55,20.75,20.54,20.74,615000.0,18.8312,19.0144,18.822,19.0053,615000.0
2007-12-21 11:20:00,20.73,20.73,20.66,20.7,519000.0,18.9961,18.9961,18.932,18.9686,519000.0
2007-12-21 11:25:00,20.7,20.75,20.67,20.7,403000.0,18.9686,19.0144,18.9411,18.9686,403000.0
2007-12-21 11:30:00,20.7,20.73,20.66,20.7,333000.0,18.9686,18.9961,18.932,18.9686,333000.0
2007-12-21 11:35:00,20.7,20.71,20.68,20.7,290000.0,18.9686,18.9778,18.9503,18.9686,290000.0
2007-12-21 11:40:00,20.7,20.72,20.67,20.67,376000.0,18.9686,18.9869,18.9411,18.9411,376000.0
2007-12-21 11:45:00,20.67,20.73,20.62,20.7,559000.0,18.9411,18.9961,18.8953,18.9686,559000.0
2007-12-21 11:50:00,20.7,20.72,20.69,20.69,393000.0,18.9686,18.9869,18.9595,18.9595,393000.0
2007-12-21 11:55:00,20.69,20.73,20.68,20.68,317000.0,18.9595,18.9961,18.9503,18.9503,317000.0
2007-12-21 12:00:00,20.68,20.7,20.66,20.66,308000.0,18.9503,18.9686,18.932,18.932,308000.0
2007-12-21 12:05:00,20.67,20.7,20.64,20.67,272000.0,18.9411,18.9686,18.9136,18.9411,272000.0
2007-12-21 12:10:00,20.68,20.7,20.67,20.69,232000.0,18.9503,18.9686,18.9411,18.9595,232000.0
2007-12-21 12:15:00,20.69,20.75,20.68,20.7,352000.0,18.9595,19.0144,18.9503,18.9686,352000.0
2007-12-21 12:20:00,20.7,20.73,20.68,20.69,461000.0,18.9686,18.9961,18.9503,18.9595,461000.0
2007-12-21 12:25:00,20.69,20.7,20.68,20.69,191000.0,18.9595,18.9686,18.9503,18.9595,191000.0
2007-12-21 12:30:00,20.69,20.74,20.67,20.71,297000.0,18.9595,19.0053,18.9411,18.9778,297000.0
2007-12-21 12:35:00,20.71,20.8,20.7,20.79,831000.0,18.9778,19.0602,18.9686,19.0511,831000.0
2007-12-21 12:40:00,20.79,20.84,20.79,20.83,368000.0,19.0511,19.0969,19.0511,19.0877,368000.0
2007-12-21 12:45:00,20.83,20.84,20.8,20.8,512000.0,19.0877,19.0969,19.0602,19.0602,512000.0
2007-12-21 12:50:00,20.8,20.83,20.78,20.81,262000.0,19.0602,19.0877,19.0419,19.0694,262000.0
2007-12-21 12:55:00,20.8,20.91,20.8,20.91,656000.0,19.0602,19.161,19.0602,19.161,656000.0
2007-12-21 13:00:00,20.91,20.95,20.9,20.95,793000.0,19.161,19.1977,19.1519,19.1977,793000.0
2007-12-21 13:05:00,20.95,21.0,20.95,20.98,773000.0,19.1977,19.2435,19.1977,19.2252,773000.0
2007-12-21 13:10:00,20.99,21.08,20.98,21.03,674000.0,19.2344,19.3168,19.2252,19.271,674000.0
2007-12-21 13:15:00,21.02,21.04,20.99,21.0,489000.0,19.2618,19.2802,19.2344,19.2435,489000.0
2007-12-21 13:20:00,21.0,21.02,20.98,20.99,317000.0,19.2435,19.2618,19.2252,19.2344,317000.0
2007-12-21 13:25:00,20.99,21.01,20.95,20.96,297000.0,19.2344,19.2527,19.1977,19.2069,297000.0
2007-12-21 13:30:00,20.96,21.01,20.96,20.98,312000.0,19.2069,19.2527,19.2069,19.2252,312000.0
2007-12-21 13:35:00,20.98,21.01,20.97,21.0,184000.0,19.2252,19.2527,19.216,19.2435,184000.0
2007-12-21 13:40:00,21.01,21.02,20.99,20.99,341000.0,19.2527,19.2618,19.2344,19.2344,341000.0
2007-12-21 13:45:00,20.99,21.01,20.98,20.99,683000.0,19.2344,19.2527,19.2252,19.2344,683000.0
2007-12-21 13:50:00,20.99,21.02,20.97,21.0,469000.0,19.2344,19.2618,19.216,19.2435,469000.0
2007-12-21 13:55:00,21.0,21.03,20.98,21.01,486000.0,19.2435,19.271,19.2252,19.2527,486000.0
2007-12-21 14:00:00,21.0,21.02,20.99,21.0,444000.0,19.2435,19.2618,19.2344,19.2435,444000.0
2007-12-21 14:05:00,21.0,21.02,20.97,20.99,446000.0,19.2435,19.2618,19.216,19.2344,446000.0
2007-12-21 14:10:00,20.99,21.05,20.98,20.99,935000.0,19.2344,19.2893,19.2252,19.2344,935000.0
2007-12-21 14:15:00,20.99,21.0,20.96,20.98,468000.0,19.2344,19.2435,19.2069,19.2252,468000.0
2007-12-21 14:20:00,20.98,20.99,20.96,20.99,190000.0,19.2252,19.2344,19.2069,19.2344,190000.0
2007-12-21 14:25:00,20.99,20.99,20.94,20.99,362000.0,19.2344,19.2344,19.1885,19.2344,362000.0
2007-12-21 14:30:00,20.98,20.98,20.96,20.96,279000.0,19.2252,19.2252,19.2069,19.2069,279000.0
2007-12-21 14:35:00,20.96,20.98,20.94,20.98,266000.0,19.2069,19.2252,19.1885,19.2252,266000.0
2007-12-21 14:40:00,20.98,21.0,20.96,20.97,317000.0,19.2252,19.2435,19.2069,19.216,317000.0
2007-12-21 14:45:00,20.98,21.04,20.97,21.01,325000.0,19.2252,19.2802,19.216,19.2527,325000.0
2007-12-21 14:50:00,21.01,21.03,21.0,21.0,458000.0,19.2527,19.271,19.2435,19.2435,458000.0
2007-12-21 14:55:00,21.0,21.01,20.99,21.01,416000.0,19.2435,19.2527,19.2344,19.2527,416000.0
2007-12-21 15:00:00,21.01,21.02,20.97,21.02,571000.0,19.2527,19.2618,19.216,19.2618,571000.0
2007-12-21 15:05:00,21.01,21.03,20.98,21.0,471000.0,19.2527,19.271,19.2252,19.2435,471000.0
2007-12-21 15:10:00,21.0,21.03,21.0,21.01,516000.0,19.2435,19.271,19.2435,19.2527,516000.0
2007-12-21 15:15:00,21.01,21.05,21.0,21.04,811000.0,19.2527,19.2893,19.2435,19.2802,811000.0
2007-12-21 15:20:00,21.03,21.08,21.03,21.05,904000.0,19.271,19.3168,19.271,19.2893,904000.0
2007-12-21 15:25:00,21.06,21.06,21.03,21.03,586000.0,19.2985,19.2985,19.271,19.271,586000.0
2007-12-21 15:30:00,21.03,21.03,21.01,21.03,643000.0,19.271,19.271,19.2527,19.271,643000.0
2007-12-21 15:35:00,21.03,21.04,21.0,21.02,876000.0,19.271,19.2802,19.2435,19.2618,876000.0
2007-12-21 15:40:00,21.03,21.08,21.0,21.03,1461000.0,19.271,19.3168,19.2435,19.271,1461000.0
2007-12-21 15:45:00,21.03,21.06,21.02,21.04,1173000.0,19.271,19.2985,19.2618,19.2802,1173000.0
2007-12-21 15:50:00,21.03,21.07,21.03,21.07,1489000.0,19.271,19.3077,19.271,19.3077,1489000.0
2007-12-21 15:55:00,21.08,21.18,21.07,21.17,2568000.0,19.3168,19.4085,19.3077,19.3993,2568000.0
2007-12-24 09:30:00,21.2,21.2,21.11,21.18,405000.0,19.4268,19.4268,19.3443,19.4085,405000.0
2007-12-24 09:35:00,21.18,21.37,21.16,21.36,287000.0,19.4085,19.5826,19.3901,19.5734,287000.0
2007-12-24 09:40:00,21.34,21.34,21.11,21.14,570000.0,19.5551,19.5551,19.3443,19.3718,570000.0
2007-12-24 09:45:00,21.13,21.26,21.13,21.22,591000.0,19.3626,19.4818,19.3626,19.4451,591000.0
2007-12-24 09:50:00,21.24,21.31,21.24,21.27,239000.0,19.4634,19.5276,19.4634,19.4909,239000.0
2007-12-24 09:55:00,21.27,21.28,21.21,21.27,248000.0,19.4909,19.5001,19.436,19.4909,248000.0
2007-12-24 10:00:00,21.26,21.26,21.15,21.18,277000.0,19.4818,19.4818,19.381,19.4085,277000.0
2007-12-24 10:05:00,21.18,21.19,20.98,21.0,778000.0,19.4085,19.4176,19.2252,19.2435,778000.0
2007-12-24 10:10:00,21.0,21.09,20.97,21.06,554000.0,19.2435,19.326,19.216,19.2985,554000.0
2007-12-24 10:15:00,21.07,21.13,21.03,21.05,294000.0,19.3077,19.3626,19.271,19.2893,294000.0
2007-12-24 10:20:00,21.06,21.1,21.04,21.1,238000.0,19.2985,19.3352,19.2802,19.3352,238000.0
2007-12-24 10:25:00,21.09,21.16,21.09,21.13,172000.0,19.326,19.3901,19.326,19.3626,172000.0
2007-12-24 10:30:00,21.12,21.12,21.05,21.09,142000.0,19.3535,19.3535,19.2893,19.326,142000.0
2007-12-24 10:35:00,21.08,21.11,21.06,21.1,164000.0,19.3168,19.3443,19.2985,19.3352,164000.0
2007-12-24 10:40:00,21.12,21.15,21.11,21.14,133000.0,19.3535,19.381,19.3443,19.3718,133000.0
2007-12-24 10:45:00,21.15,21.2,21.14,21.18,139000.0,19.381,19.4268,19.3718,19.4085,139000.0
2007-12-24 10:50:00,21.18,21.24,21.16,21.22,184000.0,19.4085,19.4634,19.3901,19.4451,184000.0
2007-12-24 10:55:00,21.23,21.24,21.2,21.23,105000.0,19.4543,19.4634,19.4268,19.4543,105000.0
2007-12-24 11:00:00,21.22,21.24,21.2,21.22,97000.0,19.4451,19.4634,19.4268,19.4451,97000.0
2007-12-24 11:05:00,21.22,21.27,21.22,21.26,134000.0,19.4451,19.4909,19.4451,19.4818,134000.0
2007-12-24 11:10:00,21.27,21.28,21.24,21.24,125000.0,19.4909,19.5001,19.4634,19.4634,125000.0
2007-12-24 11:15:00,21.25,21.28,21.24,21.28,78000.0,19.4726,19.5001,19.4634,19.5001,78000.0
2007-12-24 11:20:00,21.27,21.28,21.21,21.25,204000.0,19.4909,19.5001,19.436,19.4726,204000.0
2007-12-24 11:25:00,21.26,21.26,21.2,21.23,156000.0,19.4818,19.4818,19.4268,19.4543,156000.0
2007-12-24 11:30:00,21.23,21.24,21.22,21.23,129000.0,19.4543,19.4634,19.4451,19.4543,129000.0
2007-12-24 11:35:00,21.24,21.25,21.22,21.23,160000.0,19.4634,19.4726,19.4451,19.4543,160000.0
2007-12-24 11:40:00,21.23,21.25,21.18,21.18,321000.0,19.4543,19.4726,19.4085,19.4085,321000.0
2007-12-24 11:45:00,21.18,21.22,21.18,21.22,192000.0,19.4085,19.4451,19.4085,19.4451,192000.0
2007-12-24 11:50:00,21.21,21.21,21.18,21.2,108000.0,19.436,19.436,19.4085,19.4268,108000.0
2007-12-24 11:55:00,21.21,21.21,21.19,21.21,103000.0,19.436,19.436,19.4176,19.436,103000.0
2007-12-24 12:00:00,21.21,21.27,21.2,21.27,227000.0,19.436,19.4909,19.4268,19.4909,227000.0
2007-12-24 12:05:00,21.27,21.29,21.23,21.25,198000.0,19.4909,19.5093,19.4543,19.4726,198000.0
2007-12-24 12:10:00,21.26,21.33,21.25,21.31,362000.0,19.4818,19.5459,19.4726,19.5276,362000.0
2007-12-24 12:15:00,21.32,21.37,21.3,21.36,287000.0,19.5368,19.5826,19.5184,19.5734,287000.0
2007-12-24 12:20:00,21.37,21.4,21.36,21.37,194000.0,19.5826,19.6101,19.5734,19.5826,194000.0
2007-12-24 12:25:00,21.37,21.38,21.33,21.34,190000.0,19.5826,19.5917,19.5459,19.5551,190000.0
2007-12-24 12:30:00,21.34,21.37,21.32,21.32,133000.0,19.5551,19.5826,19.5368,19.5368,133000.0
2007-12-24 12:35:00,21.32,21.36,21.32,21.35,266000.0,19.5368,19.5734,19.5368,19.5642,266000.0
2007-12-24 12:40:00,21.37,21.37,21.35,21.36,175000.0,19.5826,19.5826,19.5642,19.5734,175000.0
2007-12-24 12:45:00,21.36,21.39,21.32,21.32,299000.0,19.5734,19.6009,19.5368,19.5368,299000.0
2007-12-24 12:50:00,21.32,21.35,21.27,21.27,285000.0,19.5368,19.5642,19.4909,19.4909,285000.0
2007-12-24 12:55:00,21.27,21.33,21.26,21.3,401000.0,19.4909,19.5459,19.4818,19.5184,401000.0
2007-12-24 13:00:00,21.28,21.29,21.21,21.28,109000.0,19.5001,19.5093,19.436,19.5001,109000.0
2007-12-24 13:05:00,21.28,21.28,21.28,21.28,0.0,19.5001,19.5001,19.5001,19.5001,0.0
2007-12-24 13:10:00,21.22,21.22,21.22,21.22,1000.0,19.4451,19.4451,19.4451,19.4451,1000.0
2007-12-24 13:15:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:20:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:25:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:30:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:35:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:40:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:45:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:50:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 13:55:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:00:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:05:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:10:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:15:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:20:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:25:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:30:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:35:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:40:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:45:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:50:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:55:00,21.12,21.12,21.12,21.12,3000.0,19.3535,19.3535,19.3535,19.3535,3000.0
2007-12-24 15:00:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:05:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:10:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:15:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:20:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:25:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:30:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:35:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:40:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:45:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:50:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:55:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-26 09:30:00,20.89,20.89,20.76,20.85,606000.0,19.1427,19.1427,19.0236,19.1061,606000.0
2007-12-26 09:35:00,20.83,20.84,20.7,20.71,545000.0,19.0877,19.0969,18.9686,18.9778,545000.0
2007-12-26 09:40:00,20.72,20.81,20.72,20.77,453000.0,18.9869,19.0694,18.9869,19.0328,453000.0
2007-12-26 09:45:00,20.77,20.81,20.77,20.78,261000.0,19.0328,19.0694,19.0328,19.0419,261000.0
2007-12-26 09:50:00,20.79,20.83,20.79,20.79,173000.0,19.0511,19.0877,19.0511,19.0511,173000.0
2007-12-26 09:55:00,20.79,20.8,20.74,20.76,182000.0,19.0511,19.0602,19.0053,19.0236,182000.0
2007-12-26 10:00:00,20.75,20.8,20.74,20.8,215000.0,19.0144,19.0602,19.0053,19.0602,215000.0
2007-12-26 10:05:00,20.8,20.9,20.79,20.89,339000.0,19.0602,19.1519,19.0511,19.1427,339000.0
2007-12-26 10:10:00,20.89,21.03,20.89,20.96,589000.0,19.1427,19.271,19.1427,19.2069,589000.0
2007-12-26 10:15:00,20.97,20.99,20.95,20.98,174000.0,19.216,19.2344,19.1977,19.2252,174000.0
2007-12-26 10:20:00,20.99,20.99,20.9,20.92,203000.0,19.2344,19.2344,19.1519,19.1702,203000.0
2007-12-26 10:25:00,20.92,20.95,20.91,20.95,133000.0,19.1702,19.1977,19.161,19.1977,133000.0
2007-12-26 10:30:00,20.95,20.95,20.83,20.84,253000.0,19.1977,19.1977,19.0877,19.0969,253000.0
2007-12-26 10:35:00,20.84,20.86,20.81,20.85,130000.0,19.0969,19.1152,19.0694,19.1061,130000.0
2007-12-26 10:40:00,20.85,20.93,20.84,20.92,224000.0,19.1061,19.1794,19.0969,19.1702,224000.0
2007-12-26 10:45:00,20.92,20.92,20.87,20.87,118000.0,19.1702,19.1702,19.1244,19.1244,118000.0
2007-12-26 10:50:00,20.87,20.95,20.87,20.94,98000.0,19.1244,19.1977,19.1244,19.1885,98000.0
2007-12-26 10:55:00,20.94,20.94,20.89,20.89,85000.0,19.1885,19.1885,19.1427,19.1427,85000.0
2007-12-26 11:00:00,20.9,20.9,20.88,20.9,77000.0,19.1519,19.1519,19.1336,19.1519,77000.0
2007-12-26 11:05:00,20.9,20.92,20.9,20.91,50000.0,19.1519,19.1702,19.1519,19.161,50000.0
2007-12-26 11:10:00,20.91,20.94,20.91,20.93,72000.0,19.161,19.1885,19.161,19.1794,72000.0
2007-12-26 11:15:00,20.92,20.95,20.91,20.92,97000.0,19.1702,19.1977,19.161,19.1702,97000.0
2007-12-26 11:20:00,20.92,20.95,20.92,20.95,79000.0,19.1702,19.1977,19.1702,19.1977,79000.0
2007-12-26 11:25:00,20.95,20.95,20.91,20.91,294000.0,19.1977,19.1977,19.161,19.161,294000.0
2007-12-26 11:30:00,20.9,20.93,20.9,20.93,84000.0,19.1519,19.1794,19.1519,19.1794,84000.0
2007-12-26 11:35:00,20.92,20.93,20.9,20.91,93000.0,19.1702,19.1794,19.1519,19.161,93000.0
2007-12-26 11:40:00,20.92,20.93,20.9,20.93,51000.0,19.1702,19.1794,19.1519,19.1794,51000.0
2007-12-26 11:45:00,20.92,20.94,20.91,20.91,53000.0,19.1702,19.1885,19.161,19.161,53000.0
2007-12-26 11:50:00,20.92,20.92,20.9,20.91,59000.0,19.1702,19.1702,19.1519,19.161,59000.0
2007-12-26 11:55:00,20.9,20.91,20.88,20.89,70000.0,19.1519,19.161,19.1336,19.1427,70000.0
2007-12-26 12:00:00,20.9,20.9,20.88,20.88,54000.0,19.1519,19.1519,19.1336,19.1336,54000.0
2007-12-26 12:05:00,20.89,20.89,20.86,20.86,80000.0,19.1427,19.1427,19.1152,19.1152,80000.0
2007-12-26 12:10:00,20.86,20.87,20.86,20.86,48000.0,19.1152,19.1244,19.1152,19.1152,48000.0
2007-12-26 12:15:00,20.88,20.9,20.87,20.87,51000.0,19.1336,19.1519,19.1244,19.1244,51000.0
2007-12-26 12:20:00,20.87,20.9,20.87,20.9,50000.0,19.1244,19.1519,19.1244,19.1519,50000.0
2007-12-26 12:25:00,20.89,20.94,20.87,20.91,239000.0,19.1427,19.1885,19.1244,19.161,239000.0
2007-12-26 12:30:00,20.91,20.93,20.91,20.93,46000.0,19.161,19.1794,19.161,19.1794,46000.0
2007-12-26 12:35:00,20.93,20.95,20.93,20.94,69000.0,19.1794,19.1977,19.1794,19.1885,69000.0
2007-12-26 12:40:00,20.94,20.97,20.94,20.96,114000.0,19.1885,19.216,19.1885,19.2069,114000.0
2007-12-26 12:45:00,20.96,20.99,20.96,20.99,80000.0,19.2069,19.2344,19.2069,19.2344,80000.0
2007-12-26 12:50:00,20.99,21.08,20.99,21.03,268000.0,19.2344,19.3168,19.2344,19.271,268000.0
2007-12-26 12:55:00,21.03,21.04,21.01,21.02,106000.0,19.271,19.2802,19.2527,19.2618,106000.0
2007-12-26 13:00:00,21.02,21.04,20.96,20.96,150000.0,19.2618,19.2802,19.2069,19.2069,150000.0
2007-12-26 13:05:00,20.98,21.02,20.95,21.0,132000.0,19.2252,19.2618,19.1977,19.2435,132000.0
2007-12-26 13:10:00,21.0,21.06,21.0,21.06,125000.0,19.2435,19.2985,19.2435,19.2985,125000.0
2007-12-26 13:15:00,21.05,21.07,21.04,21.05,68000.0,19.2893,19.3077,19.2802,19.2893,68000.0
2007-12-26 13:20:00,21.05,21.05,21.01,21.01,99000.0,19.2893,19.2893,19.2527,19.2527,99000.0
2007-12-26 13:25:00,21.01,21.02,20.97,20.98,92000.0,19.2527,19.2618,19.216,19.2252,92000.0
2007-12-26 13:30:00,20.98,21.01,20.98,20.98,77000.0,19.2252,19.2527,19.2252,19.2252,77000.0
2007-12-26 13:35:00,20.99,20.99,20.98,20.98,77000.0,19.2344,19.2344,19.2252,19.2252,77000.0
2007-12-26 13:40:00,20.98,20.98,20.9,20.92,188000.0,19.2252,19.2252,19.1519,19.1702,188000.0
2007-12-26 13:45:00,20.92,20.99,20.92,20.99,89000.0,19.1702,19.2344,19.1702,19.2344,89000.0
2007-12-26 13:50:00,20.98,21.02,20.98,21.01,97000.0,19.2252,19.2618,19.2252,19.2527,97000.0
2007-12-26 13:55:00,21.01,21.01,20.95,20.97,65000.0,19.2527,19.2527,19.1977,19.216,65000.0
2007-12-26 14:00:00,20.95,20.96,20.9,20.92,166000.0,19.1977,19.2069,19.1519,19.1702,166000.0
2007-12-26 14:05:00,20.92,20.95,20.91,20.94,52000.0,19.1702,19.1977,19.161,19.1885,52000.0
2007-12-26 14:10:00,20.93,20.97,20.92,20.94,68000.0,19.1794,19.216,19.1702,19.1885,68000.0
2007-12-26 14:15:00,20.92,20.96,20.92,20.94,94000.0,19.1702,19.2069,19.1702,19.1885,94000.0
2007-12-26 14:20:00,20.94,20.97,20.94,20.95,82000.0,19.1885,19.216,19.1885,19.1977,82000.0
2007-12-26 14:25:00,20.94,20.95,20.94,20.95,41000.0,19.1885,19.1977,19.1885,19.1977,41000.0
2007-12-26 14:30:00,20.96,20.99,20.94,20.96,102000.0,19.2069,19.2344,19.1885,19.2069,102000.0
2007-12-26 14:35:00,20.96,20.96,20.92,20.93,101000.0,19.2069,19.2069,19.1702,19.1794,101000.0
2007-12-26 14:40:00,20.93,20.97,20.92,20.94,90000.0,19.1794,19.216,19.1702,19.1885,90000.0
2007-12-26 14:45:00,20.94,20.96,20.94,20.95,67000.0,19.1885,19.2069,19.1885,19.1977,67000.0
2007-12-26 14:50:00,20.95,20.95,20.93,20.94,72000.0,19.1977,19.1977,19.1794,19.1885,72000.0
2007-12-26 14:55:00,20.94,20.95,20.93,20.93,86000.0,19.1885,19.1977,19.1794,19.1794,86000.0
2007-12-26 15:00:00,20.94,20.95,20.88,20.89,238000.0,19.1885,19.1977,19.1336,19.1427,238000.0
2007-12-26 15:05:00,20.88,20.94,20.85,20.89,216000.0,19.1336,19.1885,19.1061,19.1427,216000.0
2007-12-26 15:10:00,20.89,20.95,20.89,20.91,111000.0,19.1427,19.1977,19.1427,19.161,111000.0
2007-12-26 15:15:00,20.91,20.94,20.9,20.91,198000.0,19.161,19.1885,19.1519,19.161,198000.0
2007-12-26 15:20:00,20.91,20.91,20.88,20.89,138000.0,19.161,19.161,19.1336,19.1427,138000.0
2007-12-26 15:25:00,20.87,20.88,20.85,20.87,270000.0,19.1244,19.1336,19.1061,19.1244,270000.0
2007-12-26 15:30:00,20.87,20.87,20.81,20.82,241000.0,19.1244,19.1244,19.0694,19.0786,241000.0
2007-12-26 15:35:00,20.82,20.86,20.81,20.84,237000.0,19.0786,19.1152,19.0694,19.0969,237000.0
2007-12-26 15:40:00,20.85,20.86,20.82,20.84,227000.0,19.1061,19.1152,19.0786,19.0969,227000.0
2007-12-26 15:45:00,20.84,20.89,20.83,20.85,326000.0,19.0969,19.1427,19.0877,19.1061,326000.0
2007-12-26 15:50:00,20.85,20.88,20.85,20.87,303000.0,19.1061,19.1336,19.1061,19.1244,303000.0
2007-12-26 15:55:00,20.88,20.92,20.88,20.91,316000.0,19.1336,19.1702,19.1336,19.161,316000.0
2007-12-27 09:30:00,20.9,21.03,20.81,20.92,262000.0,19.1519,19.271,19.0694,19.1702,262000.0
2007-12-27 09:35:00,20.93,20.98,20.92,20.96,234000.0,19.1794,19.2252,19.1702,19.2069,234000.0
2007-12-27 09:40:00,20.93,21.07,20.93,21.05,236000.0,19.1794,19.3077,19.1794,19.2893,236000.0
2007-12-27 09:45:00,21.06,21.2,21.02,21.2,471000.0,19.2985,19.4268,19.2618,19.4268,471000.0
2007-12-27 09:50:00,21.2,21.3,21.17,21.21,744000.0,19.4268,19.5184,19.3993,19.436,744000.0
2007-12-27 09:55:00,21.22,21.29,21.16,21.16,362000.0,19.4451,19.5093,19.3901,19.3901,362000.0
2007-12-27 10:00:00,21.16,21.22,21.11,21.21,200000.0,19.3901,19.4451,19.3443,19.436,200000.0
2007-12-27 10:05:00,21.21,21.35,21.21,21.32,314000.0,19.436,19.5642,19.436,19.5368,314000.0
2007-12-27 10:10:00,21.32,21.34,21.25,21.31,307000.0,19.5368,19.5551,19.4726,19.5276,307000.0
2007-12-27 10:15:00,21.31,21.53,21.29,21.5,874000.0,19.5276,19.7292,19.5093,19.7017,874000.0
2007-12-27 10:20:00,21.5,21.55,21.46,21.52,352000.0,19.7017,19.7475,19.665,19.72,352000.0
2007-12-27 10:25:00,21.52,21.55,21.48,21.49,321000.0,19.72,19.7475,19.6834,19.6925,321000.0
2007-12-27 10:30:00,21.5,21.6,21.49,21.54,665000.0,19.7017,19.7933,19.6925,19.7384,665000.0
2007-12-27 10:35:00,21.53,21.58,21.49,21.5,411000.0,19.7292,19.775,19.6925,19.7017,411000.0
2007-12-27 10:40:00,21.49,21.49,21.3,21.37,563000.0,19.6925,19.6925,19.5184,19.5826,563000.0
2007-12-27 10:45:00,21.39,21.4,21.32,21.35,210000.0,19.6009,19.6101,19.5368,19.5642,210000.0
2007-12-27 10:50:00,21.34,21.39,21.34,21.37,113000.0,19.5551,19.6009,19.5551,19.5826,113000.0
2007-12-27 10:55:00,21.36,21.39,21.32,21.33,248000.0,19.5734,19.6009,19.5368,19.5459,248000.0
2007-12-27 11:00:00,21.33,21.37,21.29,21.29,144000.0,19.5459,19.5826,19.5093,19.5093,144000.0
2007-12-27 11:05:00,21.3,21.3,21.13,21.13,578000.0,19.5184,19.5184,19.3626,19.3626,578000.0
2007-12-27 11:10:00,21.13,21.23,21.1,21.2,426000.0,19.3626,19.4543,19.3352,19.4268,426000.0
2007-12-27 11:15:00,21.21,21.21,21.17,21.17,170000.0,19.436,19.436,19.3993,19.3993,170000.0
2007-12-27 11:20:00,21.17,21.18,21.15,21.16,128000.0,19.3993,19.4085,19.381,19.3901,128000.0
2007-12-27 11:25:00,21.16,21.18,21.16,21.18,85000.0,19.3901,19.4085,19.3901,19.4085,85000.0
2007-12-27 11:30:00,21.17,21.27,21.17,21.25,254000.0,19.3993,19.4909,19.3993,19.4726,254000.0
2007-12-27 11:35:00,21.26,21.26,21.18,21.21,94000.0,19.4818,19.4818,19.4085,19.436,94000.0
2007-12-27 11:40:00,21.21,21.25,21.21,21.25,180000.0,19.436,19.4726,19.436,19.4726,180000.0
2007-12-27 11:45:00,21.25,21.32,21.24,21.32,109000.0,19.4726,19.5368,19.4634,19.5368,109000.0
2007-12-27 11:50:00,21.31,21.32,21.29,21.3,130000.0,19.5276,19.5368,19.5093,19.5184,130000.0
2007-12-27 11:55:00,21.31,21.34,21.3,21.33,103000.0,19.5276,19.5551,19.5184,19.5459,103000.0
2007-12-27 12:00:00,21.32,21.34,21.3,21.31,83000.0,19.5368,19.5551,19.5184,19.5276,83000.0
2007-12-27 12:05:00,21.31,21.34,21.3,21.33,144000.0,19.5276,19.5551,19.5184,19.5459,144000.0
2007-12-27 12:10:00,21.34,21.34,21.27,21.28,180000.0,19.5551,19.5551,19.4909,19.5001,180000.0
2007-12-27 12:15:00,21.27,21.3,21.27,21.29,259000.0,19.4909,19.5184,19.4909,19.5093,259000.0
2007-12-27 12:20:00,21.3,21.33,21.29,21.33,136000.0,19.5184,19.5459,19.5093,19.5459,136000.0
2007-12-27 12:25:00,21.33,21.34,21.31,21.31,185000.0,19.5459,19.5551,19.5276,19.5276,185000.0
2007-12-27 12:30:00,21.31,21.44,21.31,21.43,283000.0,19.5276,19.6467,19.5276,19.6376,283000.0
2007-12-27 12:35:00,21.42,21.45,21.37,21.37,272000.0,19.6284,19.6559,19.5826,19.5826,272000.0
2007-12-27 12:40:00,21.36,21.39,21.36,21.37,108000.0,19.5734,19.6009,19.5734,19.5826,108000.0
2007-12-27 12:45:00,21.37,21.37,21.33,21.35,62000.0,19.5826,19.5826,19.5459,19.5642,62000.0
2007-12-27 12:50:00,21.36,21.36,21.31,21.34,67000.0,19.5734,19.5734,19.5276,19.5551,67000.0
2007-12-27 12:55:00,21.33,21.36,21.33,21.34,24000.0,19.5459,19.5734,19.5459,19.5551,24000.0
2007-12-27 13:00:00,21.35,21.36,20.95,21.33,137000.0,19.5642,19.5734,19.1977,19.5459,137000.0
2007-12-27 13:05:00,21.34,21.35,21.25,21.26,284000.0,19.5551,19.5642,19.4726,19.4818,284000.0
2007-12-27 13:10:00,21.26,21.29,21.26,21.29,72000.0,19.4818,19.5093,19.4818,19.5093,72000.0
2007-12-27 13:15:00,21.29,21.34,21.29,21.33,154000.0,19.5093,19.5551,19.5093,19.5459,154000.0
2007-12-27 13:20:00,21.33,21.37,21.3,21.36,130000.0,19.5459,19.5826,19.5184,19.5734,130000.0
2007-12-27 13:25:00,21.35,21.4,21.35,21.36,113000.0,19.5642,19.6101,19.5642,19.5734,113000.0
2007-12-27 13:30:00,21.37,21.39,21.33,21.35,86000.0,19.5826,19.6009,19.5459,19.5642,86000.0
2007-12-27 13:35:00,21.34,21.37,21.31,21.37,123000.0,19.5551,19.5826,19.5276,19.5826,123000.0
2007-12-27 13:40:00,21.38,21.38,21.33,21.33,94000.0,19.5917,19.5917,19.5459,19.5459,94000.0
2007-12-27 13:45:00,21.33,21.38,21.33,21.38,222000.0,19.5459,19.5917,19.5459,19.5917,222000.0
2007-12-27 13:50:00,21.37,21.45,21.32,21.33,174000.0,19.5826,19.6559,19.5368,19.5459,174000.0
2007-12-27 13:55:00,21.33,21.34,21.3,21.32,82000.0,19.5459,19.5551,19.5184,19.5368,82000.0
2007-12-27 14:00:00,21.31,21.33,21.28,21.31,120000.0,19.5276,19.5459,19.5001,19.5276,120000.0
2007-12-27 14:05:00,21.31,21.32,21.29,21.29,147000.0,19.5276,19.5368,19.5093,19.5093,147000.0
2007-12-27 14:10:00,21.29,21.29,21.2,21.2,349000.0,19.5093,19.5093,19.4268,19.4268,349000.0
2007-12-27 14:15:00,21.21,21.27,21.2,21.27,157000.0,19.436,19.4909,19.4268,19.4909,157000.0
2007-12-27 14:20:00,21.27,21.3,21.25,21.28,189000.0,19.4909,19.5184,19.4726,19.5001,189000.0
2007-12-27 14:25:00,21.28,21.29,21.21,21.22,79000.0,19.5001,19.5093,19.436,19.4451,79000.0
2007-12-27 14:30:00,21.24,21.24,21.21,21.21,57000.0,19.4634,19.4634,19.436,19.436,57000.0
2007-12-27 14:35:00,21.22,21.26,21.21,21.26,217000.0,19.4451,19.4818,19.436,19.4818,217000.0
2007-12-27 14:40:00,21.26,21.29,21.26,21.26,174000.0,19.4818,19.5093,19.4818,19.4818,174000.0
2007-12-27 14:45:00,21.26,21.27,21.16,21.18,392000.0,19.4818,19.4909,19.3901,19.4085,392000.0
2007-12-27 14:50:00,21.18,21.21,21.12,21.17,299000.0,19.4085,19.436,19.3535,19.3993,299000.0
2007-12-27 14:55:00,21.17,21.17,21.06,21.08,282000.0,19.3993,19.3993,19.2985,19.3168,282000.0
2007-12-27 15:00:00,21.08,21.2,21.06,21.18,214000.0,19.3168,19.4268,19.2985,19.4085,214000.0
2007-12-27 15:05:00,21.17,21.21,21.17,21.21,98000.0,19.3993,19.436,19.3993,19.436,98000.0
2007-12-27 15:10:00,21.21,21.21,21.15,21.17,150000.0,19.436,19.436,19.381,19.3993,150000.0
2007-12-27 15:15:00,21.17,21.2,21.17,21.17,82000.0,19.3993,19.4268,19.3993,19.3993,82000.0
2007-12-27 15:20:00,21.17,21.19,21.12,21.16,151000.0,19.3993,19.4176,19.3535,19.3901,151000.0
2007-12-27 15:25:00,21.14,21.17,21.12,21.14,188000.0,19.3718,19.3993,19.3535,19.3718,188000.0
2007-12-27 15:30:00,21.14,21.15,21.01,21.05,534000.0,19.3718,19.381,19.2527,19.2893,534000.0
2007-12-27 15:35:00,21.05,21.05,20.97,20.98,332000.0,19.2893,19.2893,19.216,19.2252,332000.0
2007-12-27 15:40:00,20.97,20.98,20.92,20.92,287000.0,19.216,19.2252,19.1702,19.1702,287000.0
2007-12-27 15:45:00,20.92,20.95,20.86,20.89,445000.0,19.1702,19.1977,19.1152,19.1427,445000.0
2007-12-27 15:50:00,20.89,20.93,20.84,20.93,457000.0,19.1427,19.1794,19.0969,19.1794,457000.0
2007-12-27 15:55:00,20.93,21.04,20.91,20.97,653000.0,19.1794,19.2802,19.161,19.216,653000.0
2007-12-28 09:30:00,21.12,21.19,21.0,21.16,370000.0,19.3535,19.4176,19.2435,19.3901,370000.0
2007-12-28 09:35:00,21.15,21.18,21.06,21.18,271000.0,19.381,19.4085,19.2985,19.4085,271000.0
2007-12-28 09:40:00,21.18,21.29,21.18,21.21,242000.0,19.4085,19.5093,19.4085,19.436,242000.0
2007-12-28 09:45:00,21.22,21.33,21.22,21.33,327000.0,19.4451,19.5459,19.4451,19.5459,327000.0
2007-12-28 09:50:00,21.33,21.35,21.27,21.29,238000.0,19.5459,19.5642,19.4909,19.5093,238000.0
2007-12-28 09:55:00,21.28,21.28,21.24,21.26,93000.0,19.5001,19.5001,19.4634,19.4818,93000.0
2007-12-28 10:00:00,21.26,21.26,21.12,21.13,353000.0,19.4818,19.4818,19.3535,19.3626,353000.0
2007-12-28 10:05:00,21.14,21.16,21.04,21.1,333000.0,19.3718,19.3901,19.2802,19.3352,333000.0
2007-12-28 10:10:00,21.1,21.15,21.09,21.15,160000.0,19.3352,19.381,19.326,19.381,160000.0
2007-12-28 10:15:00,21.13,21.19,21.12,21.19,59000.0,19.3626,19.4176,19.3535,19.4176,59000.0
2007-12-28 10:20:00,21.19,21.2,21.18,21.2,89000.0,19.4176,19.4268,19.4085,19.4268,89000.0
2007-12-28 10:25:00,21.2,21.21,21.2,21.21,15000.0,19.4268,19.436,19.4268,19.436,15000.0
2007-12-28 10:30:00,21.21,21.22,21.18,21.18,182000.0,19.436,19.4451,19.4085,19.4085,182000.0
2007-12-28 10:35:00,21.18,21.18,21.18,21.18,0.0,19.4085,19.4085,19.4085,19.4085,0.0
2007-12-28 10:40:00,21.18,21.18,21.18,21.18,0.0,19.4085,19.4085,19.4085,19.4085,0.0
2007-12-28 10:45:00,21.18,21.18,21.18,21.18,0.0,19.4085,19.4085,19.4085,19.4085,0.0
2007-12-28 10:50:00,21.18,21.18,21.18,21.18,0.0,19.4085,19.4085,19.4085,19.4085,0.0
2007-12-28 10:55:00,21.06,21.06,21.05,21.05,6000.0,19.2985,19.2985,19.2893,19.2893,6000.0
2007-12-28 11:00:00,21.05,21.07,21.02,21.02,163000.0,19.2893,19.3077,19.2618,19.2618,163000.0
2007-12-28 11:05:00,21.04,21.05,21.0,21.03,83000.0,19.2802,19.2893,19.2435,19.271,83000.0
2007-12-28 11:10:00,21.03,21.08,21.02,21.08,69000.0,19.271,19.3168,19.2618,19.3168,69000.0
2007-12-28 11:15:00,21.08,21.1,21.05,21.08,104000.0,19.3168,19.3352,19.2893,19.3168,104000.0
2007-12-28 11:20:00,21.09,21.1,21.03,21.03,76000.0,19.326,19.3352,19.271,19.271,76000.0
2007-12-28 11:25:00,21.04,21.05,21.02,21.04,36000.0,19.2802,19.2893,19.2618,19.2802,36000.0
2007-12-28 11:30:00,21.04,21.07,21.02,21.06,87000.0,19.2802,19.3077,19.2618,19.2985,87000.0
2007-12-28 11:35:00,21.06,21.12,21.06,21.07,162000.0,19.2985,19.3535,19.2985,19.3077,162000.0
2007-12-28 11:40:00,21.06,21.08,21.06,21.08,37000.0,19.2985,19.3168,19.2985,19.3168,37000.0
2007-12-28 11:45:00,21.09,21.1,21.07,21.09,36000.0,19.326,19.3352,19.3077,19.326,36000.0
2007-12-28 11:50:00,21.08,21.08,21.02,21.04,71000.0,19.3168,19.3168,19.2618,19.2802,71000.0
2007-12-28 11:55:00,21.03,21.04,20.92,20.94,281000.0,19.271,19.2802,19.1702,19.1885,281000.0
2007-12-28 12:00:00,20.94,20.95,20.88,20.95,237000.0,19.1885,19.1977,19.1336,19.1977,237000.0
2007-12-28 12:05:00,20.93,20.97,20.92,20.93,92000.0,19.1794,19.216,19.1702,19.1794,92000.0
2007-12-28 12:10:00,20.92,20.93,20.85,20.92,129000.0,19.1702,19.1794,19.1061,19.1702,129000.0
2007-12-28 12:15:00,20.92,20.95,20.92,20.93,46000.0,19.1702,19.1977,19.1702,19.1794,46000.0
2007-12-28 12:20:00,20.92,20.96,20.91,20.95,83000.0,19.1702,19.2069,19.161,19.1977,83000.0
2007-12-28 12:25:00,20.95,20.96,20.91,20.93,101000.0,19.1977,19.2069,19.161,19.1794,101000.0
2007-12-28 12:30:00,20.92,20.95,20.91,20.92,88000.0,19.1702,19.1977,19.161,19.1702,88000.0
2007-12-28 12:35:00,20.92,20.98,20.9,20.92,120000.0,19.1702,19.2252,19.1519,19.1702,120000.0
2007-12-28 12:40:00,20.92,21.0,20.92,20.95,125000.0,19.1702,19.2435,19.1702,19.1977,125000.0
2007-12-28 12:45:00,20.95,20.95,20.9,20.92,81000.0,19.1977,19.1977,19.1519,19.1702,81000.0
2007-12-28 12:50:00,20.92,20.93,20.9,20.91,172000.0,19.1702,19.1794,19.1519,19.161,172000.0
2007-12-28 12:55:00,20.92,20.93,20.9,20.92,136000.0,19.1702,19.1794,19.1519,19.1702,136000.0
2007-12-28 13:00:00,20.91,20.92,20.88,20.9,130000.0,19.161,19.1702,19.1336,19.1519,130000.0
2007-12-28 13:05:00,20.91,20.95,20.91,20.94,99000.0,19.161,19.1977,19.161,19.1885,99000.0
2007-12-28 13:10:00,20.93,20.95,20.93,20.94,36000.0,19.1794,19.1977,19.1794,19.1885,36000.0
2007-12-28 13:15:00,20.95,20.95,20.92,20.95,61000.0,19.1977,19.1977,19.1702,19.1977,61000.0
2007-12-28 13:20:00,20.95,20.95,20.92,20.95,28000.0,19.1977,19.1977,19.1702,19.1977,28000.0
2007-12-28 13:25:00,20.95,20.96,20.93,20.94,63000.0,19.1977,19.2069,19.1794,19.1885,63000.0
2007-12-28 13:30:00,20.94,20.95,20.91,20.92,53000.0,19.1885,19.1977,19.161,19.1702,53000.0
2007-12-28 13:35:00,20.92,20.93,20.89,20.93,105000.0,19.1702,19.1794,19.1427,19.1794,105000.0
2007-12-28 13:40:00,20.93,20.98,20.93,20.98,83000.0,19.1794,19.2252,19.1794,19.2252,83000.0
2007-12-28 13:45:00,20.98,21.0,20.96,20.99,52000.0,19.2252,19.2435,19.2069,19.2344,52000.0
2007-12-28 13:50:00,20.99,20.99,20.97,20.97,51000.0,19.2344,19.2344,19.216,19.216,51000.0
2007-12-28 13:55:00,20.96,20.97,20.94,20.97,34000.0,19.2069,19.216,19.1885,19.216,34000.0
2007-12-28 14:00:00,20.97,21.1,20.97,21.08,377000.0,19.216,19.3352,19.216,19.3168,377000.0
2007-12-28 14:05:00,21.09,21.09,21.0,21.02,80000.0,19.326,19.326,19.2435,19.2618,80000.0
2007-12-28 14:10:00,21.03,21.08,21.03,21.03,52000.0,19.271,19.3168,19.271,19.271,52000.0
2007-12-28 14:15:00,21.03,21.05,21.02,21.05,50000.0,19.271,19.2893,19.2618,19.2893,50000.0
2007-12-28 14:20:00,21.04,21.08,21.04,21.07,85000.0,19.2802,19.3168,19.2802,19.3077,85000.0
2007-12-28 14:25:00,21.06,21.08,21.05,21.06,43000.0,19.2985,19.3168,19.2893,19.2985,43000.0
2007-12-28 14:30:00,21.06,21.11,21.06,21.1,110000.0,19.2985,19.3443,19.2985,19.3352,110000.0
2007-12-28 14:35:00,21.09,21.15,21.09,21.14,177000.0,19.326,19.381,19.326,19.3718,177000.0
2007-12-28 14:40:00,21.15,21.19,21.14,21.16,165000.0,19.381,19.4176,19.3718,19.3901,165000.0
2007-12-28 14:45:00,21.16,21.17,21.05,21.05,197000.0,19.3901,19.3993,19.2893,19.2893,197000.0
2007-12-28 14:50:00,21.05,21.06,21.02,21.02,119000.0,19.2893,19.2985,19.2618,19.2618,119000.0
2007-12-28 14:55:00,21.02,21.09,21.02,21.08,118000.0,19.2618,19.326,19.2618,19.3168,118000.0
2007-12-28 15:00:00,21.08,21.1,21.04,21.05,70000.0,19.3168,19.3352,19.2802,19.2893,70000.0
2007-12-28 15:05:00,21.04,21.07,21.02,21.06,86000.0,19.2802,19.3077,19.2618,19.2985,86000.0
2007-12-28 15:10:00,21.07,21.08,21.06,21.07,53000.0,19.3077,19.3168,19.2985,19.3077,53000.0
2007-12-28 15:15:00,21.06,21.08,21.06,21.08,45000.0,19.2985,19.3168,19.2985,19.3168,45000.0
2007-12-28 15:20:00,21.07,21.08,21.02,21.03,71000.0,19.3077,19.3168,19.2618,19.271,71000.0
2007-12-28 15:25:00,21.03,21.05,21.0,21.0,90000.0,19.271,19.2893,19.2435,19.2435,90000.0
2007-12-28 15:30:00,21.01,21.04,21.0,21.03,107000.0,19.2527,19.2802,19.2435,19.271,107000.0
2007-12-28 15:35:00,21.03,21.04,21.01,21.04,99000.0,19.271,19.2802,19.2527,19.2802,99000.0
2007-12-28 15:40:00,21.03,21.06,21.02,21.03,235000.0,19.271,19.2985,19.2618,19.271,235000.0
2007-12-28 15:45:00,21.03,21.07,21.0,21.04,175000.0,19.271,19.3077,19.2435,19.2802,175000.0
2007-12-28 15:50:00,21.04,21.08,21.04,21.06,168000.0,19.2802,19.3168,19.2802,19.2985,168000.0
2007-12-28 15:55:00,21.06,21.06,21.02,21.02,258000.0,19.2985,19.2985,19.2618,19.2618,258000.0
2007-12-31 09:30:00,21.01,21.25,21.01,21.2,213000.0,19.2527,19.4726,19.2527,19.4268,213000.0
2007-12-31 09:35:00,21.18,21.25,21.13,21.14,153000.0,19.4085,19.4726,19.3626,19.3718,153000.0
2007-12-31 09:40:00,21.12,21.2,21.12,21.18,54000.0,19.3535,19.4268,19.3535,19.4085,54000.0
2007-12-31 09:45:00,21.17,21.24,21.16,21.24,68000.0,19.3993,19.4634,19.3901,19.4634,68000.0
2007-12-31 09:50:00,21.24,21.34,21.24,21.32,452000.0,19.4634,19.5551,19.4634,19.5368,452000.0
2007-12-31 09:55:00,21.32,21.39,21.3,21.33,320000.0,19.5368,19.6009,19.5184,19.5459,320000.0
2007-12-31 10:00:00,21.34,21.43,21.33,21.4,367000.0,19.5551,19.6376,19.5459,19.6101,367000.0
2007-12-31 10:05:00,21.41,21.42,21.39,21.42,113000.0,19.6192,19.6284,19.6009,19.6284,113000.0
2007-12-31 10:10:00,21.41,21.45,21.4,21.43,245000.0,19.6192,19.6559,19.6101,19.6376,245000.0
2007-12-31 10:15:00,21.43,21.43,21.37,21.4,167000.0,19.6376,19.6376,19.5826,19.6101,167000.0
2007-12-31 10:20:00,21.41,21.42,21.36,21.36,182000.0,19.6192,19.6284,19.5734,19.5734,182000.0
2007-12-31 10:25:00,21.37,21.41,21.37,21.4,166000.0,19.5826,19.6192,19.5826,19.6101,166000.0
2007-12-31 10:30:00,21.4,21.4,21.37,21.39,60000.0,19.6101,19.6101,19.5826,19.6009,60000.0
2007-12-31 10:35:00,21.39,21.39,21.31,21.33,118000.0,19.6009,19.6009,19.5276,19.5459,118000.0
2007-12-31 10:40:00,21.33,21.34,21.3,21.3,122000.0,19.5459,19.5551,19.5184,19.5184,122000.0
2007-12-31 10:45:00,21.29,21.34,21.29,21.32,124000.0,19.5093,19.5551,19.5093,19.5368,124000.0
2007-12-31 10:50:00,21.32,21.38,21.3,21.36,165000.0,19.5368,19.5917,19.5184,19.5734,165000.0
2007-12-31 10:55:00,21.35,21.35,21.3,21.31,55000.0,19.5642,19.5642,19.5184,19.5276,55000.0
2007-12-31 11:00:00,21.3,21.3,21.24,21.27,128000.0,19.5184,19.5184,19.4634,19.4909,128000.0
2007-12-31 11:05:00,21.28,21.29,21.26,21.29,110000.0,19.5001,19.5093,19.4818,19.5093,110000.0
2007-12-31 11:10:00,21.29,21.32,21.28,21.3,75000.0,19.5093,19.5368,19.5001,19.5184,75000.0
2007-12-31 11:15:00,21.3,21.3,21.27,21.27,38000.0,19.5184,19.5184,19.4909,19.4909,38000.0
2007-12-31 11:20:00,21.28,21.3,21.27,21.28,106000.0,19.5001,19.5184,19.4909,19.5001,106000.0
2007-12-31 11:25:00,21.28,21.31,21.27,21.29,71000.0,19.5001,19.5276,19.4909,19.5093,71000.0
2007-12-31 11:30:00,21.29,21.32,21.28,21.32,105000.0,19.5093,19.5368,19.5001,19.5368,105000.0
2007-12-31 11:35:00,21.33,21.35,21.31,21.35,140000.0,19.5459,19.5642,19.5276,19.5642,140000.0
2007-12-31 11:40:00,21.34,21.35,21.33,21.35,49000.0,19.5551,19.5642,19.5459,19.5642,49000.0
2007-12-31 11:45:00,21.34,21.35,21.34,21.35,43000.0,19.5551,19.5642,19.5551,19.5642,43000.0
2007-12-31 11:50:00,21.35,21.35,21.33,21.33,44000.0,19.5642,19.5642,19.5459,19.5459,44000.0
2007-12-31 11:55:00,21.32,21.32,21.29,21.3,44000.0,19.5368,19.5368,19.5093,19.5184,44000.0
2007-12-31 12:00:00,21.3,21.3,21.27,21.28,58000.0,19.5184,19.5184,19.4909,19.5001,58000.0
2007-12-31 12:05:00,21.29,21.29,21.25,21.27,76000.0,19.5093,19.5093,19.4726,19.4909,76000.0
2007-12-31 12:10:00,21.26,21.26,21.21,21.22,32000.0,19.4818,19.4818,19.436,19.4451,32000.0
2007-12-31 12:15:00,21.22,21.23,21.2,21.21,48000.0,19.4451,19.4543,19.4268,19.436,48000.0
2007-12-31 12:20:00,21.21,21.24,21.2,21.24,48000.0,19.436,19.4634,19.4268,19.4634,48000.0
2007-12-31 12:25:00,21.24,21.24,21.22,21.23,42000.0,19.4634,19.4634,19.4451,19.4543,42000.0
2007-12-31 12:30:00,21.22,21.24,21.22,21.22,51000.0,19.4451,19.4634,19.4451,19.4451,51000.0
2007-12-31 12:35:00,21.22,21.24,21.2,21.2,41000.0,19.4451,19.4634,19.4268,19.4268,41000.0
2007-12-31 12:40:00,21.2,21.22,21.2,21.22,56000.0,19.4268,19.4451,19.4268,19.4451,56000.0
2007-12-31 12:45:00,21.22,21.3,21.22,21.3,75000.0,19.4451,19.5184,19.4451,19.5184,75000.0
2007-12-31 12:50:00,21.29,21.3,21.26,21.28,47000.0,19.5093,19.5184,19.4818,19.5001,47000.0
2007-12-31 12:55:00,21.27,21.3,21.27,21.29,66000.0,19.4909,19.5184,19.4909,19.5093,66000.0
2007-12-31 13:00:00,21.29,21.34,21.29,21.32,40000.0,19.5093,19.5551,19.5093,19.5368,40000.0
2007-12-31 13:05:00,21.33,21.4,21.33,21.4,184000.0,19.5459,19.6101,19.5459,19.6101,184000.0
2007-12-31 13:10:00,21.4,21.43,21.38,21.4,211000.0,19.6101,19.6376,19.5917,19.6101,211000.0
2007-12-31 13:15:00,21.41,21.41,21.39,21.41,46000.0,19.6192,19.6192,19.6009,19.6192,46000.0
2007-12-31 13:20:00,21.41,21.44,21.41,21.44,56000.0,19.6192,19.6467,19.6192,19.6467,56000.0
2007-12-31 13:25:00,21.44,21.48,21.36,21.36,101000.0,19.6467,19.6834,19.5734,19.5734,101000.0
2007-12-31 13:30:00,21.38,21.38,21.35,21.35,53000.0,19.5917,19.5917,19.5642,19.5642,53000.0
2007-12-31 13:35:00,21.33,21.36,21.3,21.35,38000.0,19.5459,19.5734,19.5184,19.5642,38000.0
2007-12-31 13:40:00,21.35,21.36,21.32,21.34,37000.0,19.5642,19.5734,19.5368,19.5551,37000.0
2007-12-31 13:45:00,21.35,21.39,21.32,21.39,72000.0,19.5642,19.6009,19.5368,19.6009,72000.0
2007-12-31 13:50:00,21.39,21.42,21.33,21.33,69000.0,19.6009,19.6284,19.5459,19.5459,69000.0
2007-12-31 13:55:00,21.34,21.34,21.32,21.33,45000.0,19.5551,19.5551,19.5368,19.5459,45000.0
2007-12-31 14:00:00,21.33,21.33,21.31,21.31,67000.0,19.5459,19.5459,19.5276,19.5276,67000.0
2007-12-31 14:05:00,21.31,21.31,21.26,21.27,101000.0,19.5276,19.5276,19.4818,19.4909,101000.0
2007-12-31 14:10:00,21.28,21.38,21.28,21.35,81000.0,19.5001,19.5917,19.5001,19.5642,81000.0
2007-12-31 14:15:00,21.35,21.36,21.31,21.35,55000.0,19.5642,19.5734,19.5276,19.5642,55000.0
2007-12-31 14:20:00,21.35,21.37,21.33,21.37,56000.0,19.5642,19.5826,19.5459,19.5826,56000.0
2007-12-31 14:25:00,21.37,21.37,21.33,21.35,68000.0,19.5826,19.5826,19.5459,19.5642,68000.0
2007-12-31 14:30:00,21.33,21.35,21.33,21.35,41000.0,19.5459,19.5642,19.5459,19.5642,41000.0
2007-12-31 14:35:00,21.35,21.37,21.34,21.36,28000.0,19.5642,19.5826,19.5551,19.5734,28000.0
2007-12-31 14:40:00,21.37,21.42,21.37,21.38,161000.0,19.5826,19.6284,19.5826,19.5917,161000.0
2007-12-31 14:45:00,21.38,21.42,21.37,21.4,48000.0,19.5917,19.6284,19.5826,19.6101,48000.0
2007-12-31 14:50:00,21.4,21.42,21.39,21.42,54000.0,19.6101,19.6284,19.6009,19.6284,54000.0
2007-12-31 14:55:00,21.42,21.5,21.42,21.48,259000.0,19.6284,19.7017,19.6284,19.6834,259000.0
2007-12-31 15:00:00,21.48,21.48,21.38,21.43,133000.0,19.6834,19.6834,19.5917,19.6376,133000.0
2007-12-31 15:05:00,21.41,21.48,21.41,21.48,76000.0,19.6192,19.6834,19.6192,19.6834,76000.0
2007-12-31 15:10:00,21.47,21.58,21.46,21.57,619000.0,19.6742,19.775,19.665,19.7658,619000.0
2007-12-31 15:15:00,21.56,21.67,21.53,21.67,660000.0,19.7567,19.8575,19.7292,19.8575,660000.0
2007-12-31 15:20:00,21.67,21.73,21.62,21.62,607000.0,19.8575,19.9125,19.8117,19.8117,607000.0
2007-12-31 15:25:00,21.62,21.74,21.61,21.7,521000.0,19.8117,19.9216,19.8025,19.885,521000.0
2007-12-31 15:30:00,21.7,21.7,21.59,21.59,275000.0,19.885,19.885,19.7842,19.7842,275000.0
2007-12-31 15:35:00,21.59,21.63,21.58,21.61,307000.0,19.7842,19.8208,19.775,19.8025,307000.0
2007-12-31 15:40:00,21.61,21.68,21.6,21.67,338000.0,19.8025,19.8666,19.7933,19.8575,338000.0
2007-12-31 15:45:00,21.68,21.72,21.62,21.7,624000.0,19.8666,19.9033,19.8117,19.885,624000.0
2007-12-31 15:50:00,21.69,21.72,21.57,21.6,446000.0,19.8758,19.9033,19.7658,19.7933,446000.0
2007-12-31 15:55:00,21.59,21.61,21.53,21.58,585000.0,19.7842,19.8025,19.7292,19.775,585000.0
2008-01-02 09:30:00,21.79,21.89,21.5,21.88,1711000.0,19.9674,20.0591,19.7017,20.0499,1711000.0
2008-01-02 09:35:00,21.87,22.03,21.82,21.9,1448000.0,20.0408,20.1874,19.9949,20.0682,1448000.0
2008-01-02 09:40:00,21.88,21.99,21.87,21.93,739000.0,20.0499,20.1507,20.0408,20.0957,739000.0
2008-01-02 09:45:00,21.93,21.93,21.76,21.77,660000.0,20.0957,20.0957,19.94,19.9491,660000.0
2008-01-02 09:50:00,21.77,21.79,21.61,21.63,545000.0,19.9491,19.9674,19.8025,19.8208,545000.0
2008-01-02 09:55:00,21.64,21.66,21.39,21.43,841000.0,19.83,19.8483,19.6009,19.6376,841000.0
2008-01-02 10:00:00,21.43,21.49,21.26,21.27,822000.0,19.6376,19.6925,19.4818,19.4909,822000.0
2008-01-02 10:05:00,21.27,21.54,21.26,21.45,610000.0,19.4909,19.7384,19.4818,19.6559,610000.0
2008-01-02 10:10:00,21.46,21.48,21.3,21.3,444000.0,19.665,19.6834,19.5184,19.5184,444000.0
2008-01-02 10:15:00,21.3,21.37,21.26,21.35,389000.0,19.5184,19.5826,19.4818,19.5642,389000.0
2008-01-02 10:20:00,21.35,21.46,21.3,21.42,251000.0,19.5642,19.665,19.5184,19.6284,251000.0
2008-01-02 10:25:00,21.41,21.53,21.41,21.49,283000.0,19.6192,19.7292,19.6192,19.6925,283000.0
2008-01-02 10:30:00,21.5,21.5,21.46,21.49,313000.0,19.7017,19.7017,19.665,19.6925,313000.0
2008-01-02 10:35:00,21.49,21.49,21.4,21.42,106000.0,19.6925,19.6925,19.6101,19.6284,106000.0
2008-01-02 10:40:00,21.42,21.49,21.41,21.48,115000.0,19.6284,19.6925,19.6192,19.6834,115000.0
2008-01-02 10:45:00,21.48,21.65,21.48,21.63,361000.0,19.6834,19.8392,19.6834,19.8208,361000.0
2008-01-02 10:50:00,21.63,21.72,21.57,21.67,453000.0,19.8208,19.9033,19.7658,19.8575,453000.0
2008-01-02 10:55:00,21.67,21.71,21.53,21.54,312000.0,19.8575,19.8941,19.7292,19.7384,312000.0
2008-01-02 11:00:00,21.53,21.65,21.49,21.56,246000.0,19.7292,19.8392,19.6925,19.7567,246000.0
2008-01-02 11:05:00,21.57,21.57,21.45,21.48,239000.0,19.7658,19.7658,19.6559,19.6834,239000.0
2008-01-02 11:10:00,21.48,21.5,21.43,21.48,207000.0,19.6834,19.7017,19.6376,19.6834,207000.0
2008-01-02 11:15:00,21.48,21.52,21.4,21.42,221000.0,19.6834,19.72,19.6101,19.6284,221000.0
2008-01-02 11:20:00,21.42,21.45,21.35,21.45,197000.0,19.6284,19.6559,19.5642,19.6559,197000.0
2008-01-02 11:25:00,21.46,21.5,21.43,21.43,156000.0,19.665,19.7017,19.6376,19.6376,156000.0
2008-01-02 11:30:00,21.43,21.46,21.39,21.39,46000.0,19.6376,19.665,19.6009,19.6009,46000.0
2008-01-02 11:35:00,21.39,21.43,21.35,21.41,148000.0,19.6009,19.6376,19.5642,19.6192,148000.0
2008-01-02 11:40:00,21.4,21.4,21.35,21.36,98000.0,19.6101,19.6101,19.5642,19.5734,98000.0
2008-01-02 11:45:00,21.36,21.41,21.33,21.41,114000.0,19.5734,19.6192,19.5459,19.6192,114000.0
2008-01-02 11:50:00,21.4,21.53,21.4,21.49,160000.0,19.6101,19.7292,19.6101,19.6925,160000.0
2008-01-02 11:55:00,21.5,21.57,21.5,21.52,319000.0,19.7017,19.7658,19.7017,19.72,319000.0
2008-01-02 12:00:00,21.53,21.53,21.46,21.46,80000.0,19.7292,19.7292,19.665,19.665,80000.0
2008-01-02 12:05:00,21.46,21.47,21.38,21.38,153000.0,19.665,19.6742,19.5917,19.5917,153000.0
2008-01-02 12:10:00,21.39,21.45,21.38,21.43,142000.0,19.6009,19.6559,19.5917,19.6376,142000.0
2008-01-02 12:15:00,21.44,21.44,21.37,21.39,111000.0,19.6467,19.6467,19.5826,19.6009,111000.0
2008-01-02 12:20:00,21.39,21.41,21.35,21.35,110000.0,19.6009,19.6192,19.5642,19.5642,110000.0
2008-01-02 12:25:00,21.35,21.38,21.34,21.34,83000.0,19.5642,19.5917,19.5551,19.5551,83000.0
2008-01-02 12:30:00,21.35,21.37,21.34,21.35,84000.0,19.5642,19.5826,19.5551,19.5642,84000.0
2008-01-02 12:35:00,21.36,21.44,21.36,21.38,152000.0,19.5734,19.6467,19.5734,19.5917,152000.0
2008-01-02 12:40:00,21.38,21.41,21.37,21.41,63000.0,19.5917,19.6192,19.5826,19.6192,63000.0
2008-01-02 12:45:00,21.4,21.4,21.37,21.37,57000.0,19.6101,19.6101,19.5826,19.5826,57000.0
2008-01-02 12:50:00,21.37,21.38,21.35,21.37,67000.0,19.5826,19.5917,19.5642,19.5826,67000.0
2008-01-02 12:55:00,21.37,21.43,21.35,21.41,78000.0,19.5826,19.6376,19.5642,19.6192,78000.0
2008-01-02 13:00:00,21.41,21.45,21.36,21.36,63000.0,19.6192,19.6559,19.5734,19.5734,63000.0
2008-01-02 13:05:00,21.38,21.4,21.33,21.34,108000.0,19.5917,19.6101,19.5459,19.5551,108000.0
2008-01-02 13:10:00,21.34,21.35,21.31,21.33,103000.0,19.5551,19.5642,19.5276,19.5459,103000.0
2008-01-02 13:15:00,21.33,21.38,21.33,21.36,61000.0,19.5459,19.5917,19.5459,19.5734,61000.0
2008-01-02 13:20:00,21.37,21.4,21.34,21.35,117000.0,19.5826,19.6101,19.5551,19.5642,117000.0
2008-01-02 13:25:00,21.35,21.36,21.32,21.35,52000.0,19.5642,19.5734,19.5368,19.5642,52000.0
2008-01-02 13:30:00,21.34,21.35,21.32,21.32,52000.0,19.5551,19.5642,19.5368,19.5368,52000.0
2008-01-02 13:35:00,21.33,21.39,21.33,21.35,106000.0,19.5459,19.6009,19.5459,19.5642,106000.0
2008-01-02 13:40:00,21.36,21.36,21.33,21.35,26000.0,19.5734,19.5734,19.5459,19.5642,26000.0
2008-01-02 13:45:00,21.35,21.4,21.35,21.39,87000.0,19.5642,19.6101,19.5642,19.6009,87000.0
2008-01-02 13:50:00,21.38,21.4,21.37,21.38,31000.0,19.5917,19.6101,19.5826,19.5917,31000.0
2008-01-02 13:55:00,21.37,21.39,21.37,21.39,48000.0,19.5826,19.6009,19.5826,19.6009,48000.0
2008-01-02 14:00:00,21.38,21.45,21.38,21.44,193000.0,19.5917,19.6559,19.5917,19.6467,193000.0
2008-01-02 14:05:00,21.42,21.6,21.4,21.48,384000.0,19.6284,19.7933,19.6101,19.6834,384000.0
2008-01-02 14:10:00,21.47,21.51,21.44,21.49,154000.0,19.6742,19.7109,19.6467,19.6925,154000.0
2008-01-02 14:15:00,21.48,21.54,21.47,21.52,101000.0,19.6834,19.7384,19.6742,19.72,101000.0
2008-01-02 14:20:00,21.52,21.6,21.49,21.52,152000.0,19.72,19.7933,19.6925,19.72,152000.0
2008-01-02 14:25:00,21.52,21.55,21.48,21.5,113000.0,19.72,19.7475,19.6834,19.7017,113000.0
2008-01-02 14:30:00,21.49,21.55,21.48,21.52,106000.0,19.6925,19.7475,19.6834,19.72,106000.0
2008-01-02 14:35:00,21.52,21.52,21.47,21.48,158000.0,19.72,19.72,19.6742,19.6834,158000.0
2008-01-02 14:40:00,21.47,21.51,21.47,21.48,86000.0,19.6742,19.7109,19.6742,19.6834,86000.0
2008-01-02 14:45:00,21.5,21.59,21.46,21.49,235000.0,19.7017,19.7842,19.665,19.6925,235000.0
2008-01-02 14:50:00,21.48,21.55,21.47,21.49,91000.0,19.6834,19.7475,19.6742,19.6925,91000.0
2008-01-02 14:55:00,21.47,21.52,21.41,21.43,213000.0,19.6742,19.72,19.6192,19.6376,213000.0
2008-01-02 15:00:00,21.46,21.46,21.34,21.37,265000.0,19.665,19.665,19.5551,19.5826,265000.0
2008-01-02 15:05:00,21.37,21.41,21.35,21.36,230000.0,19.5826,19.6192,19.5642,19.5734,230000.0
2008-01-02 15:10:00,21.34,21.42,21.34,21.38,263000.0,19.5551,19.6284,19.5551,19.5917,263000.0
2008-01-02 15:15:00,21.38,21.39,21.33,21.35,213000.0,19.5917,19.6009,19.5459,19.5642,213000.0
2008-01-02 15:20:00,21.34,21.36,21.31,21.34,163000.0,19.5551,19.5734,19.5276,19.5551,163000.0
2008-01-02 15:25:00,21.34,21.36,21.3,21.32,228000.0,19.5551,19.5734,19.5184,19.5368,228000.0
2008-01-02 15:30:00,21.32,21.36,21.3,21.36,108000.0,19.5368,19.5734,19.5184,19.5734,108000.0
2008-01-02 15:35:00,21.36,21.41,21.34,21.41,161000.0,19.5734,19.6192,19.5551,19.6192,161000.0
2008-01-02 15:40:00,21.4,21.46,21.39,21.46,219000.0,19.6101,19.665,19.6009,19.665,219000.0
2008-01-02 15:45:00,21.45,21.45,21.35,21.38,356000.0,19.6559,19.6559,19.5642,19.5917,356000.0
2008-01-02 15:50:00,21.37,21.44,21.36,21.43,244000.0,19.5826,19.6467,19.5734,19.6376,244000.0
2008-01-02 15:55:00,21.43,21.45,21.4,21.43,354000.0,19.6376,19.6559,19.6101,19.6376,354000.0
2008-01-03 09:30:00,21.31,21.51,21.31,21.37,260000.0,19.5276,19.7109,19.5276,19.5826,260000.0
2008-01-03 09:35:00,21.37,21.37,21.13,21.26,406000.0,19.5826,19.5826,19.3626,19.4818,406000.0
2008-01-03 09:40:00,21.27,21.33,21.15,21.18,294000.0,19.4909,19.5459,19.381,19.4085,294000.0
2008-01-03 09:45:00,21.18,21.23,21.1,21.11,369000.0,19.4085,19.4543,19.3352,19.3443,369000.0
2008-01-03 09:50:00,21.12,21.2,21.1,21.11,267000.0,19.3535,19.4268,19.3352,19.3443,267000.0
2008-01-03 09:55:00,21.11,21.17,21.1,21.13,319000.0,19.3443,19.3993,19.3352,19.3626,319000.0
2008-01-03 10:00:00,21.15,21.3,21.1,21.11,524000.0,19.381,19.5184,19.3352,19.3443,524000.0
2008-01-03 10:05:00,21.11,21.21,21.1,21.15,433000.0,19.3443,19.436,19.3352,19.381,433000.0
2008-01-03 10:10:00,21.15,21.15,21.03,21.07,568000.0,19.381,19.381,19.271,19.3077,568000.0
2008-01-03 10:15:00,21.07,21.19,21.04,21.04,419000.0,19.3077,19.4176,19.2802,19.2802,419000.0
2008-01-03 10:20:00,21.03,21.04,20.95,20.99,572000.0,19.271,19.2802,19.1977,19.2344,572000.0
2008-01-03 10:25:00,20.99,20.99,20.91,20.93,232000.0,19.2344,19.2344,19.161,19.1794,232000.0
2008-01-03 10:30:00,20.93,20.95,20.89,20.93,345000.0,19.1794,19.1977,19.1427,19.1794,345000.0
2008-01-03 10:35:00,20.93,21.07,20.93,21.0,307000.0,19.1794,19.3077,19.1794,19.2435,307000.0
2008-01-03 10:40:00,21.01,21.01,20.91,20.92,254000.0,19.2527,19.2527,19.161,19.1702,254000.0
2008-01-03 10:45:00,20.93,21.03,20.93,20.98,194000.0,19.1794,19.271,19.1794,19.2252,194000.0
2008-01-03 10:50:00,20.96,21.01,20.96,21.0,129000.0,19.2069,19.2527,19.2069,19.2435,129000.0
2008-01-03 10:55:00,21.0,21.04,20.99,21.0,142000.0,19.2435,19.2802,19.2344,19.2435,142000.0
2008-01-03 11:00:00,20.99,21.0,20.94,20.96,114000.0,19.2344,19.2435,19.1885,19.2069,114000.0
2008-01-03 11:05:00,20.95,20.97,20.92,20.94,136000.0,19.1977,19.216,19.1702,19.1885,136000.0
2008-01-03 11:10:00,20.94,20.99,20.93,20.96,127000.0,19.1885,19.2344,19.1794,19.2069,127000.0
2008-01-03 11:15:00,20.97,21.0,20.95,20.97,188000.0,19.216,19.2435,19.1977,19.216,188000.0
2008-01-03 11:20:00,20.97,21.0,20.92,20.92,296000.0,19.216,19.2435,19.1702,19.1702,296000.0
2008-01-03 11:25:00,20.93,20.93,20.75,20.75,652000.0,19.1794,19.1794,19.0144,19.0144,652000.0
2008-01-03 11:30:00,20.75,20.77,20.63,20.71,928000.0,19.0144,19.0328,18.9045,18.9778,928000.0
2008-01-03 11:35:00,20.71,20.72,20.63,20.66,473000.0,18.9778,18.9869,18.9045,18.932,473000.0
2008-01-03 11:40:00,20.67,20.72,20.66,20.69,345000.0,18.9411,18.9869,18.932,18.9595,345000.0
2008-01-03 11:45:00,20.69,20.71,20.68,20.69,153000.0,18.9595,18.9778,18.9503,18.9595,153000.0
2008-01-03 11:50:00,20.69,20.79,20.69,20.73,239000.0,18.9595,19.0511,18.9595,18.9961,239000.0
2008-01-03 11:55:00,20.73,20.74,20.69,20.69,230000.0,18.9961,19.0053,18.9595,18.9595,230000.0
2008-01-03 12:00:00,20.71,20.71,20.51,20.51,683000.0,18.9778,18.9778,18.7945,18.7945,683000.0
2008-01-03 12:05:00,20.51,20.64,20.51,20.61,334000.0,18.7945,18.9136,18.7945,18.8861,334000.0
2008-01-03 12:10:00,20.61,20.65,20.59,20.63,267000.0,18.8861,18.9228,18.8678,18.9045,267000.0
2008-01-03 12:15:00,20.63,20.64,20.59,20.61,186000.0,18.9045,18.9136,18.8678,18.8861,186000.0
2008-01-03 12:20:00,20.61,20.65,20.61,20.63,95000.0,18.8861,18.9228,18.8861,18.9045,95000.0
2008-01-03 12:25:00,20.65,20.66,20.61,20.63,92000.0,18.9228,18.932,18.8861,18.9045,92000.0
2008-01-03 12:30:00,20.65,20.72,20.64,20.72,300000.0,18.9228,18.9869,18.9136,18.9869,300000.0
2008-01-03 12:35:00,20.72,20.73,20.63,20.72,384000.0,18.9869,18.9961,18.9045,18.9869,384000.0
2008-01-03 12:40:00,20.74,20.74,20.62,20.67,240000.0,19.0053,19.0053,18.8953,18.9411,240000.0
2008-01-03 12:45:00,20.67,20.7,20.6,20.61,176000.0,18.9411,18.9686,18.877,18.8861,176000.0
2008-01-03 12:50:00,20.61,21.46,20.6,20.64,182000.0,18.8861,19.665,18.877,18.9136,182000.0
2008-01-03 12:55:00,20.66,20.67,20.63,20.64,66000.0,18.932,18.9411,18.9045,18.9136,66000.0
2008-01-03 13:00:00,20.66,20.66,20.63,20.64,103000.0,18.932,18.932,18.9045,18.9136,103000.0
2008-01-03 13:05:00,20.64,20.64,20.59,20.61,509000.0,18.9136,18.9136,18.8678,18.8861,509000.0
2008-01-03 13:10:00,20.6,20.69,20.6,20.65,210000.0,18.877,18.9595,18.877,18.9228,210000.0
2008-01-03 13:15:00,20.66,20.69,20.6,20.69,773000.0,18.932,18.9595,18.877,18.9595,773000.0
2008-01-03 13:20:00,20.7,20.77,20.69,20.77,309000.0,18.9686,19.0328,18.9595,19.0328,309000.0
2008-01-03 13:25:00,20.78,20.85,20.75,20.82,376000.0,19.0419,19.1061,19.0144,19.0786,376000.0
2008-01-03 13:30:00,20.81,20.82,20.79,20.82,118000.0,19.0694,19.0786,19.0511,19.0786,118000.0
2008-01-03 13:35:00,20.81,20.87,20.78,20.87,210000.0,19.0694,19.1244,19.0419,19.1244,210000.0
2008-01-03 13:40:00,20.85,20.95,20.85,20.92,327000.0,19.1061,19.1977,19.1061,19.1702,327000.0
2008-01-03 13:45:00,20.92,20.99,20.91,20.95,266000.0,19.1702,19.2344,19.161,19.1977,266000.0
2008-01-03 13:50:00,20.94,21.0,20.93,20.97,208000.0,19.1885,19.2435,19.1794,19.216,208000.0
2008-01-03 13:55:00,20.97,20.97,20.91,20.94,640000.0,19.216,19.216,19.161,19.1885,640000.0
2008-01-03 14:00:00,20.94,20.96,20.9,20.92,667000.0,19.1885,19.2069,19.1519,19.1702,667000.0
2008-01-03 14:05:00,20.93,20.96,20.92,20.94,248000.0,19.1794,19.2069,19.1702,19.1885,248000.0
2008-01-03 14:10:00,20.94,20.96,20.85,20.89,735000.0,19.1885,19.2069,19.1061,19.1427,735000.0
2008-01-03 14:15:00,20.89,20.96,20.89,20.95,273000.0,19.1427,19.2069,19.1427,19.1977,273000.0
2008-01-03 14:20:00,20.95,21.01,20.92,20.95,246000.0,19.1977,19.2527,19.1702,19.1977,246000.0
2008-01-03 14:25:00,20.95,20.97,20.94,20.96,56000.0,19.1977,19.216,19.1885,19.2069,56000.0
2008-01-03 14:30:00,20.96,21.02,20.94,21.01,219000.0,19.2069,19.2618,19.1885,19.2527,219000.0
2008-01-03 14:35:00,21.01,21.08,21.0,21.04,341000.0,19.2527,19.3168,19.2435,19.2802,341000.0
2008-01-03 14:40:00,21.04,21.11,21.04,21.06,680000.0,19.2802,19.3443,19.2802,19.2985,680000.0
2008-01-03 14:45:00,21.05,21.1,21.03,21.09,201000.0,19.2893,19.3352,19.271,19.326,201000.0
2008-01-03 14:50:00,21.08,21.15,21.08,21.11,223000.0,19.3168,19.381,19.3168,19.3443,223000.0
2008-01-03 14:55:00,21.11,21.13,21.08,21.13,652000.0,19.3443,19.3626,19.3168,19.3626,652000.0
2008-01-03 15:00:00,21.12,21.15,21.1,21.11,749000.0,19.3535,19.381,19.3352,19.3443,749000.0
2008-01-03 15:05:00,21.11,21.16,21.1,21.13,329000.0,19.3443,19.3901,19.3352,19.3626,329000.0
2008-01-03 15:10:00,21.12,21.15,21.11,21.12,231000.0,19.3535,19.381,19.3443,19.3535,231000.0
2008-01-03 15:15:00,21.12,21.16,21.09,21.16,861000.0,19.3535,19.3901,19.326,19.3901,861000.0
2008-01-03 15:20:00,21.16,21.18,21.12,21.12,591000.0,19.3901,19.4085,19.3535,19.3535,591000.0
2008-01-03 15:25:00,21.13,21.14,21.07,21.09,807000.0,19.3626,19.3718,19.3077,19.326,807000.0
2008-01-03 15:30:00,21.1,21.11,21.04,21.11,536000.0,19.3352,19.3443,19.2802,19.3443,536000.0
2008-01-03 15:35:00,21.1,21.12,21.07,21.07,805000.0,19.3352,19.3535,19.3077,19.3077,805000.0
2008-01-03 15:40:00,21.07,21.1,21.04,21.07,369000.0,19.3077,19.3352,19.2802,19.3077,369000.0
2008-01-03 15:45:00,21.06,21.09,21.04,21.09,351000.0,19.2985,19.326,19.2802,19.326,351000.0
2008-01-03 15:50:00,21.08,21.16,21.08,21.15,701000.0,19.3168,19.3901,19.3168,19.381,701000.0
2008-01-03 15:55:00,21.15,21.21,21.15,21.18,847000.0,19.381,19.436,19.381,19.4085,847000.0
2008-01-04 09:30:00,20.62,20.68,20.37,20.55,425000.0,18.8953,18.9503,18.6662,18.8312,425000.0
2008-01-04 09:35:00,20.55,20.74,20.52,20.65,872000.0,18.8312,19.0053,18.8037,18.9228,872000.0
2008-01-04 09:40:00,20.67,20.92,20.66,20.79,604000.0,18.9411,19.1702,18.932,19.0511,604000.0
2008-01-04 09:45:00,20.8,20.83,20.62,20.67,467000.0,19.0602,19.0877,18.8953,18.9411,467000.0
2008-01-04 09:50:00,20.68,20.75,20.62,20.63,340000.0,18.9503,19.0144,18.8953,18.9045,340000.0
2008-01-04 09:55:00,20.64,20.71,20.58,20.68,420000.0,18.9136,18.9778,18.8587,18.9503,420000.0
2008-01-04 10:00:00,20.7,20.75,20.65,20.71,450000.0,18.9686,19.0144,18.9228,18.9778,450000.0
2008-01-04 10:05:00,20.71,20.73,20.68,20.71,394000.0,18.9778,18.9961,18.9503,18.9778,394000.0
2008-01-04 10:10:00,20.71,20.73,20.61,20.64,431000.0,18.9778,18.9961,18.8861,18.9136,431000.0
2008-01-04 10:15:00,20.64,20.68,20.5,20.5,533000.0,18.9136,18.9503,18.7853,18.7853,533000.0
2008-01-04 10:20:00,20.5,20.61,20.49,20.52,358000.0,18.7853,18.8861,18.7762,18.8037,358000.0
2008-01-04 10:25:00,20.51,20.52,20.43,20.44,416000.0,18.7945,18.8037,18.7212,18.7304,416000.0
2008-01-04 10:30:00,20.45,20.46,20.32,20.42,818000.0,18.7395,18.7487,18.6204,18.712,818000.0
2008-01-04 10:35:00,20.42,20.44,20.25,20.27,601000.0,18.712,18.7304,18.5563,18.5746,601000.0
2008-01-04 10:40:00,20.27,20.38,20.27,20.29,542000.0,18.5746,18.6754,18.5746,18.5929,542000.0
2008-01-04 10:45:00,20.28,20.31,20.25,20.3,465000.0,18.5837,18.6112,18.5563,18.6021,465000.0
2008-01-04 10:50:00,20.3,20.32,20.14,20.15,541000.0,18.6021,18.6204,18.4555,18.4646,541000.0
2008-01-04 10:55:00,20.15,20.23,20.08,20.11,564000.0,18.4646,18.5379,18.4005,18.428,564000.0
2008-01-04 11:00:00,20.12,20.24,20.11,20.18,500000.0,18.4371,18.5471,18.428,18.4921,500000.0
2008-01-04 11:05:00,20.16,20.16,20.06,20.08,555000.0,18.4738,18.4738,18.3821,18.4005,555000.0
2008-01-04 11:10:00,20.08,20.21,20.05,20.2,494000.0,18.4005,18.5196,18.373,18.5104,494000.0
2008-01-04 11:15:00,20.19,20.23,20.11,20.17,542000.0,18.5013,18.5379,18.428,18.4829,542000.0
2008-01-04 11:20:00,20.15,20.21,20.08,20.08,482000.0,18.4646,18.5196,18.4005,18.4005,482000.0
2008-01-04 11:25:00,20.08,20.22,20.08,20.18,658000.0,18.4005,18.5288,18.4005,18.4921,658000.0
2008-01-04 11:30:00,20.19,20.24,20.16,20.23,377000.0,18.5013,18.5471,18.4738,18.5379,377000.0
2008-01-04 11:35:00,20.23,20.23,20.15,20.21,362000.0,18.5379,18.5379,18.4646,18.5196,362000.0
2008-01-04 11:40:00,20.2,20.27,20.19,20.19,238000.0,18.5104,18.5746,18.5013,18.5013,238000.0
2008-01-04 11:45:00,20.19,20.19,20.13,20.15,143000.0,18.5013,18.5013,18.4463,18.4646,143000.0
2008-01-04 11:50:00,20.14,20.22,20.13,20.21,217000.0,18.4555,18.5288,18.4463,18.5196,217000.0
2008-01-04 11:55:00,20.21,20.23,20.17,20.21,225000.0,18.5196,18.5379,18.4829,18.5196,225000.0
2008-01-04 12:00:00,20.21,20.26,20.21,20.23,337000.0,18.5196,18.5654,18.5196,18.5379,337000.0
2008-01-04 12:05:00,20.23,20.32,20.23,20.31,807000.0,18.5379,18.6204,18.5379,18.6112,807000.0
2008-01-04 12:10:00,20.31,20.32,20.27,20.29,356000.0,18.6112,18.6204,18.5746,18.5929,356000.0
2008-01-04 12:15:00,20.29,20.32,20.28,20.29,267000.0,18.5929,18.6204,18.5837,18.5929,267000.0
2008-01-04 12:20:00,20.3,20.32,20.28,20.31,630000.0,18.6021,18.6204,18.5837,18.6112,630000.0
2008-01-04 12:25:00,20.31,20.36,20.28,20.35,390000.0,18.6112,18.6571,18.5837,18.6479,390000.0
2008-01-04 12:30:00,20.36,20.38,20.3,20.33,310000.0,18.6571,18.6754,18.6021,18.6296,310000.0
2008-01-04 12:35:00,20.33,20.36,20.3,20.32,572000.0,18.6296,18.6571,18.6021,18.6204,572000.0
2008-01-04 12:40:00,20.31,20.34,20.28,20.3,1513000.0,18.6112,18.6387,18.5837,18.6021,1513000.0
2008-01-04 12:45:00,20.3,20.34,20.23,20.33,332000.0,18.6021,18.6387,18.5379,18.6296,332000.0
2008-01-04 12:50:00,20.33,20.33,20.23,20.27,236000.0,18.6296,18.6296,18.5379,18.5746,236000.0
2008-01-04 12:55:00,20.26,20.26,20.16,20.16,271000.0,18.5654,18.5654,18.4738,18.4738,271000.0
2008-01-04 13:00:00,20.16,20.17,20.11,20.14,383000.0,18.4738,18.4829,18.428,18.4555,383000.0
2008-01-04 13:05:00,20.14,20.19,20.12,20.14,266000.0,18.4555,18.5013,18.4371,18.4555,266000.0
2008-01-04 13:10:00,20.15,20.2,20.15,20.16,317000.0,18.4646,18.5104,18.4646,18.4738,317000.0
2008-01-04 13:15:00,20.16,20.19,20.14,20.16,628000.0,18.4738,18.5013,18.4555,18.4738,628000.0
2008-01-04 13:20:00,20.16,20.17,20.07,20.13,640000.0,18.4738,18.4829,18.3913,18.4463,640000.0
2008-01-04 13:25:00,20.13,20.2,20.08,20.18,735000.0,18.4463,18.5104,18.4005,18.4921,735000.0
2008-01-04 13:30:00,20.19,20.28,20.18,20.23,273000.0,18.5013,18.5837,18.4921,18.5379,273000.0
2008-01-04 13:35:00,20.22,20.23,20.1,20.13,457000.0,18.5288,18.5379,18.4188,18.4463,457000.0
2008-01-04 13:40:00,20.13,20.2,20.1,20.18,222000.0,18.4463,18.5104,18.4188,18.4921,222000.0
2008-01-04 13:45:00,20.18,20.19,20.14,20.19,182000.0,18.4921,18.5013,18.4555,18.5013,182000.0
2008-01-04 13:50:00,20.21,20.29,20.2,20.23,434000.0,18.5196,18.5929,18.5104,18.5379,434000.0
2008-01-04 13:55:00,20.21,20.28,20.14,20.2,351000.0,18.5196,18.5837,18.4555,18.5104,351000.0
2008-01-04 14:00:00,20.2,20.24,20.15,20.19,342000.0,18.5104,18.5471,18.4646,18.5013,342000.0
2008-01-04 14:05:00,20.19,20.19,20.1,20.13,432000.0,18.5013,18.5013,18.4188,18.4463,432000.0
2008-01-04 14:10:00,20.13,20.15,20.01,20.03,599000.0,18.4463,18.4646,18.3363,18.3547,599000.0
2008-01-04 14:15:00,20.03,20.08,20.01,20.08,627000.0,18.3547,18.4005,18.3363,18.4005,627000.0
2008-01-04 14:20:00,20.07,20.08,19.99,20.0,821000.0,18.3913,18.4005,18.318,18.3272,821000.0
2008-01-04 14:25:00,20.0,20.05,20.0,20.02,277000.0,18.3272,18.373,18.3272,18.3455,277000.0
2008-01-04 14:30:00,20.02,20.02,19.91,19.94,514000.0,18.3455,18.3455,18.2447,18.2722,514000.0
2008-01-04 14:35:00,19.93,20.02,19.93,20.0,472000.0,18.263,18.3455,18.263,18.3272,472000.0
2008-01-04 14:40:00,20.0,20.02,19.97,20.0,363000.0,18.3272,18.3455,18.2997,18.3272,363000.0
2008-01-04 14:45:00,19.99,20.08,19.99,20.08,471000.0,18.318,18.4005,18.318,18.4005,471000.0
2008-01-04 14:50:00,20.07,20.11,20.03,20.05,462000.0,18.3913,18.428,18.3547,18.373,462000.0
2008-01-04 14:55:00,20.05,20.1,20.01,20.07,295000.0,18.373,18.4188,18.3363,18.3913,295000.0
2008-01-04 15:00:00,20.08,20.19,20.06,20.11,643000.0,18.4005,18.5013,18.3821,18.428,643000.0
2008-01-04 15:05:00,20.11,20.17,20.08,20.1,301000.0,18.428,18.4829,18.4005,18.4188,301000.0
2008-01-04 15:10:00,20.08,20.09,19.95,19.97,479000.0,18.4005,18.4096,18.2813,18.2997,479000.0
2008-01-04 15:15:00,19.97,20.03,19.92,19.97,399000.0,18.2997,18.3547,18.2539,18.2997,399000.0
2008-01-04 15:20:00,19.97,19.97,19.88,19.92,535000.0,18.2997,18.2997,18.2172,18.2539,535000.0
2008-01-04 15:25:00,19.91,19.97,19.88,19.95,764000.0,18.2447,18.2997,18.2172,18.2813,764000.0
2008-01-04 15:30:00,19.92,20.05,19.92,20.03,606000.0,18.2539,18.373,18.2539,18.3547,606000.0
2008-01-04 15:35:00,20.01,20.06,19.93,19.98,806000.0,18.3363,18.3821,18.263,18.3088,806000.0
2008-01-04 15:40:00,19.99,19.99,19.9,19.92,520000.0,18.318,18.318,18.2355,18.2539,520000.0
2008-01-04 15:45:00,19.94,19.94,19.87,19.88,551000.0,18.2722,18.2722,18.208,18.2172,551000.0
2008-01-04 15:50:00,19.88,19.98,19.84,19.97,633000.0,18.2172,18.3088,18.1805,18.2997,633000.0
2008-01-04 15:55:00,19.98,20.01,19.9,19.96,822000.0,18.3088,18.3363,18.2355,18.2905,822000.0
2008-01-07 09:30:00,20.17,20.2,19.96,20.07,615000.0,18.4829,18.5104,18.2905,18.3913,615000.0
2008-01-07 09:35:00,20.04,20.04,19.71,19.77,765000.0,18.3638,18.3638,18.0614,18.1164,765000.0
2008-01-07 09:40:00,19.78,20.01,19.75,19.92,682000.0,18.1256,18.3363,18.0981,18.2539,682000.0
2008-01-07 09:45:00,19.93,19.97,19.77,19.78,553000.0,18.263,18.2997,18.1164,18.1256,553000.0
2008-01-07 09:50:00,19.78,19.78,19.62,19.64,954000.0,18.1256,18.1256,17.9789,17.9973,954000.0
2008-01-07 09:55:00,19.65,19.66,19.57,19.61,1039000.0,18.0064,18.0156,17.9331,17.9698,1039000.0
2008-01-07 10:00:00,19.6,19.63,19.5,19.5,639000.0,17.9606,17.9881,17.869,17.869,639000.0
2008-01-07 10:05:00,19.5,19.52,19.41,19.43,774000.0,17.869,17.8873,17.7865,17.8048,774000.0
2008-01-07 10:10:00,19.42,19.43,19.26,19.38,771000.0,17.7957,17.8048,17.6491,17.759,771000.0
2008-01-07 10:15:00,19.36,19.36,19.22,19.23,542000.0,17.7407,17.7407,17.6124,17.6216,542000.0
2008-01-07 10:20:00,19.22,19.24,19.07,19.08,815000.0,17.6124,17.6307,17.475,17.4841,815000.0
2008-01-07 10:25:00,19.09,19.11,18.84,18.85,1037000.0,17.4933,17.5116,17.2642,17.2734,1037000.0
2008-01-07 10:30:00,18.86,19.0,18.74,18.79,988000.0,17.2825,17.4108,17.1726,17.2184,988000.0
2008-01-07 10:35:00,18.78,18.97,18.78,18.95,738000.0,17.2092,17.3833,17.2092,17.365,738000.0
2008-01-07 10:40:00,18.93,19.05,18.93,19.01,858000.0,17.3467,17.4566,17.3467,17.42,858000.0
2008-01-07 10:45:00,19.01,19.07,18.91,18.98,913000.0,17.42,17.475,17.3283,17.3925,913000.0
2008-01-07 10:50:00,18.97,19.11,18.94,19.0,487000.0,17.3833,17.5116,17.3558,17.4108,487000.0
2008-01-07 10:55:00,19.0,19.07,18.95,19.02,410000.0,17.4108,17.475,17.365,17.4291,410000.0
2008-01-07 11:00:00,19.01,19.17,19.01,19.13,413000.0,17.42,17.5666,17.42,17.5299,413000.0
2008-01-07 11:05:00,19.13,19.13,19.01,19.09,240000.0,17.5299,17.5299,17.42,17.4933,240000.0
2008-01-07 11:10:00,19.09,19.23,19.07,19.2,552000.0,17.4933,17.6216,17.475,17.5941,552000.0
2008-01-07 11:15:00,19.2,19.4,19.19,19.39,628000.0,17.5941,17.7773,17.5849,17.7682,628000.0
2008-01-07 11:20:00,19.4,19.4,19.28,19.34,696000.0,17.7773,17.7773,17.6674,17.7224,696000.0
2008-01-07 11:25:00,19.34,19.48,19.3,19.47,828000.0,17.7224,17.8507,17.6857,17.8415,828000.0
2008-01-07 11:30:00,19.46,19.58,19.42,19.54,786000.0,17.8323,17.9423,17.7957,17.9056,786000.0
2008-01-07 11:35:00,19.54,19.55,19.39,19.42,535000.0,17.9056,17.9148,17.7682,17.7957,535000.0
2008-01-07 11:40:00,19.41,19.62,19.41,19.6,621000.0,17.7865,17.9789,17.7865,17.9606,621000.0
2008-01-07 11:45:00,19.6,19.76,19.59,19.69,927000.0,17.9606,18.1072,17.9515,18.0431,927000.0
2008-01-07 11:50:00,19.7,19.74,19.55,19.59,688000.0,18.0523,18.0889,17.9148,17.9515,688000.0
2008-01-07 11:55:00,19.59,19.61,19.46,19.53,603000.0,17.9515,17.9698,17.8323,17.8965,603000.0
2008-01-07 12:00:00,19.53,19.55,19.48,19.5,300000.0,17.8965,17.9148,17.8507,17.869,300000.0
2008-01-07 12:05:00,19.5,19.52,19.39,19.44,221000.0,17.869,17.8873,17.7682,17.814,221000.0
2008-01-07 12:10:00,19.43,19.48,19.39,19.46,278000.0,17.8048,17.8507,17.7682,17.8323,278000.0
2008-01-07 12:15:00,19.46,19.58,19.46,19.53,224000.0,17.8323,17.9423,17.8323,17.8965,224000.0
2008-01-07 12:20:00,19.52,19.63,19.5,19.63,190000.0,17.8873,17.9881,17.869,17.9881,190000.0
2008-01-07 12:25:00,19.63,19.76,19.62,19.71,373000.0,17.9881,18.1072,17.9789,18.0614,373000.0
2008-01-07 12:30:00,19.7,19.9,19.7,19.88,865000.0,18.0523,18.2355,18.0523,18.2172,865000.0
2008-01-07 12:35:00,19.89,19.96,19.81,19.9,785000.0,18.2264,18.2905,18.1531,18.2355,785000.0
2008-01-07 12:40:00,19.89,19.93,19.74,19.75,574000.0,18.2264,18.263,18.0889,18.0981,574000.0
2008-01-07 12:45:00,19.76,19.86,19.72,19.86,260000.0,18.1072,18.1989,18.0706,18.1989,260000.0
2008-01-07 12:50:00,19.87,20.0,19.86,19.98,373000.0,18.208,18.3272,18.1989,18.3088,373000.0
2008-01-07 12:55:00,19.98,20.0,19.92,19.99,288000.0,18.3088,18.3272,18.2539,18.318,288000.0
2008-01-07 13:00:00,19.98,19.98,19.89,19.91,237000.0,18.3088,18.3088,18.2264,18.2447,237000.0
2008-01-07 13:05:00,19.91,19.99,19.88,19.92,394000.0,18.2447,18.318,18.2172,18.2539,394000.0
2008-01-07 13:10:00,19.9,19.98,19.88,19.9,2448000.0,18.2355,18.3088,18.2172,18.2355,2448000.0
2008-01-07 13:15:00,19.91,19.99,19.91,19.97,255000.0,18.2447,18.318,18.2447,18.2997,255000.0
2008-01-07 13:20:00,19.97,19.99,19.94,19.98,198000.0,18.2997,18.318,18.2722,18.3088,198000.0
2008-01-07 13:25:00,19.98,19.98,19.85,19.96,289000.0,18.3088,18.3088,18.1897,18.2905,289000.0
2008-01-07 13:30:00,19.95,19.98,19.86,19.98,262000.0,18.2813,18.3088,18.1989,18.3088,262000.0
2008-01-07 13:35:00,19.97,19.98,19.91,19.95,187000.0,18.2997,18.3088,18.2447,18.2813,187000.0
2008-01-07 13:40:00,19.94,19.94,19.79,19.81,362000.0,18.2722,18.2722,18.1347,18.1531,362000.0
2008-01-07 13:45:00,19.81,19.94,19.77,19.93,597000.0,18.1531,18.2722,18.1164,18.263,597000.0
2008-01-07 13:50:00,19.93,19.96,19.85,19.88,308000.0,18.263,18.2905,18.1897,18.2172,308000.0
2008-01-07 13:55:00,19.87,19.94,19.86,19.89,194000.0,18.208,18.2722,18.1989,18.2264,194000.0
2008-01-07 14:00:00,19.9,19.9,19.81,19.82,430000.0,18.2355,18.2355,18.1531,18.1622,430000.0
2008-01-07 14:05:00,19.83,19.9,19.79,19.83,815000.0,18.1714,18.2355,18.1347,18.1714,815000.0
2008-01-07 14:10:00,19.83,19.89,19.8,19.86,360000.0,18.1714,18.2264,18.1439,18.1989,360000.0
2008-01-07 14:15:00,19.85,19.95,19.8,19.92,411000.0,18.1897,18.2813,18.1439,18.2539,411000.0
2008-01-07 14:20:00,19.91,19.92,19.83,19.85,355000.0,18.2447,18.2539,18.1714,18.1897,355000.0
2008-01-07 14:25:00,19.86,19.87,19.78,19.85,312000.0,18.1989,18.208,18.1256,18.1897,312000.0
2008-01-07 14:30:00,19.84,19.94,19.82,19.93,272000.0,18.1805,18.2722,18.1622,18.263,272000.0
2008-01-07 14:35:00,19.91,19.94,19.85,19.94,158000.0,18.2447,18.2722,18.1897,18.2722,158000.0
2008-01-07 14:40:00,19.94,20.03,19.86,19.91,759000.0,18.2722,18.3547,18.1989,18.2447,759000.0
2008-01-07 14:45:00,19.91,19.91,19.71,19.79,508000.0,18.2447,18.2447,18.0614,18.1347,508000.0
2008-01-07 14:50:00,19.78,19.84,19.67,19.68,427000.0,18.1256,18.1805,18.0248,18.0339,427000.0
2008-01-07 14:55:00,19.66,19.77,19.64,19.77,272000.0,18.0156,18.1164,17.9973,18.1164,272000.0
2008-01-07 15:00:00,19.76,19.91,19.76,19.9,419000.0,18.1072,18.2447,18.1072,18.2355,419000.0
2008-01-07 15:05:00,19.88,19.88,19.79,19.81,257000.0,18.2172,18.2172,18.1347,18.1531,257000.0
2008-01-07 15:10:00,19.81,19.84,19.04,19.74,377000.0,18.1531,18.1805,17.4475,18.0889,377000.0
2008-01-07 15:15:00,19.74,19.83,19.71,19.74,326000.0,18.0889,18.1714,18.0614,18.0889,326000.0
2008-01-07 15:20:00,19.75,19.84,19.73,19.73,215000.0,18.0981,18.1805,18.0797,18.0797,215000.0
2008-01-07 15:25:00,19.73,19.75,19.62,19.66,333000.0,18.0797,18.0981,17.9789,18.0156,333000.0
2008-01-07 15:30:00,19.66,19.67,19.6,19.65,293000.0,18.0156,18.0248,17.9606,18.0064,293000.0
2008-01-07 15:35:00,19.66,19.67,19.54,19.56,586000.0,18.0156,18.0248,17.9056,17.924,586000.0
2008-01-07 15:40:00,19.56,19.7,19.55,19.7,697000.0,17.924,18.0523,17.9148,18.0523,697000.0
2008-01-07 15:45:00,19.66,19.85,19.61,19.78,771000.0,18.0156,18.1897,17.9698,18.1256,771000.0
2008-01-07 15:50:00,19.78,19.99,19.77,19.95,752000.0,18.1256,18.318,18.1164,18.2813,752000.0
2008-01-07 15:55:00,19.95,20.04,19.93,20.0,1209000.0,18.2813,18.3638,18.263,18.3272,1209000.0
2008-01-08 09:30:00,20.09,20.2,20.0,20.01,432000.0,18.4096,18.5104,18.3272,18.3363,432000.0
2008-01-08 09:35:00,20.01,20.1,19.95,20.06,413000.0,18.3363,18.4188,18.2813,18.3821,413000.0
2008-01-08 09:40:00,20.07,20.29,20.07,20.25,547000.0,18.3913,18.5929,18.3913,18.5563,547000.0
2008-01-08 09:45:00,20.25,20.35,20.25,20.27,784000.0,18.5563,18.6479,18.5563,18.5746,784000.0
2008-01-08 09:50:00,20.27,20.34,20.25,20.29,475000.0,18.5746,18.6387,18.5563,18.5929,475000.0
2008-01-08 09:55:00,20.31,20.38,20.25,20.37,490000.0,18.6112,18.6754,18.5563,18.6662,490000.0
2008-01-08 10:00:00,20.38,20.49,20.35,20.47,1108000.0,18.6754,18.7762,18.6479,18.7579,1108000.0
2008-01-08 10:05:00,20.47,20.64,20.46,20.6,802000.0,18.7579,18.9136,18.7487,18.877,802000.0
2008-01-08 10:10:00,20.59,20.63,20.5,20.54,753000.0,18.8678,18.9045,18.7853,18.822,753000.0
2008-01-08 10:15:00,20.54,20.58,20.53,20.57,404000.0,18.822,18.8587,18.8128,18.8495,404000.0
2008-01-08 10:20:00,20.57,20.71,20.55,20.62,640000.0,18.8495,18.9778,18.8312,18.8953,640000.0
2008-01-08 10:25:00,20.62,20.69,20.61,20.68,510000.0,18.8953,18.9595,18.8861,18.9503,510000.0
2008-01-08 10:30:00,20.68,20.71,20.57,20.62,889000.0,18.9503,18.9778,18.8495,18.8953,889000.0
2008-01-08 10:35:00,20.63,20.73,20.62,20.69,541000.0,18.9045,18.9961,18.8953,18.9595,541000.0
2008-01-08 10:40:00,20.7,20.7,20.64,20.68,441000.0,18.9686,18.9686,18.9136,18.9503,441000.0
2008-01-08 10:45:00,20.68,20.69,20.62,20.67,374000.0,18.9503,18.9595,18.8953,18.9411,374000.0
2008-01-08 10:50:00,20.68,20.77,20.67,20.77,499000.0,18.9503,19.0328,18.9411,19.0328,499000.0
2008-01-08 10:55:00,20.76,20.76,20.68,20.73,416000.0,19.0236,19.0236,18.9503,18.9961,416000.0
2008-01-08 11:00:00,20.71,20.76,20.65,20.66,440000.0,18.9778,19.0236,18.9228,18.932,440000.0
2008-01-08 11:05:00,20.65,20.67,20.48,20.48,541000.0,18.9228,18.9411,18.767,18.767,541000.0
2008-01-08 11:10:00,20.48,20.52,20.4,20.4,351000.0,18.767,18.8037,18.6937,18.6937,351000.0
2008-01-08 11:15:00,20.41,20.48,20.34,20.43,426000.0,18.7029,18.767,18.6387,18.7212,426000.0
2008-01-08 11:20:00,20.43,20.56,20.38,20.55,408000.0,18.7212,18.8403,18.6754,18.8312,408000.0
2008-01-08 11:25:00,20.55,20.58,20.44,20.45,306000.0,18.8312,18.8587,18.7304,18.7395,306000.0
2008-01-08 11:30:00,20.45,20.46,20.26,20.29,450000.0,18.7395,18.7487,18.5654,18.5929,450000.0
2008-01-08 11:35:00,20.31,20.49,20.27,20.48,444000.0,18.6112,18.7762,18.5746,18.767,444000.0
2008-01-08 11:40:00,20.49,20.53,20.41,20.42,208000.0,18.7762,18.8128,18.7029,18.712,208000.0
2008-01-08 11:45:00,20.41,20.43,20.23,20.23,431000.0,18.7029,18.7212,18.5379,18.5379,431000.0
2008-01-08 11:50:00,20.24,20.34,20.2,20.27,394000.0,18.5471,18.6387,18.5104,18.5746,394000.0
2008-01-08 11:55:00,20.3,20.41,20.28,20.39,171000.0,18.6021,18.7029,18.5837,18.6845,171000.0
2008-01-08 12:00:00,20.39,20.39,20.3,20.35,119000.0,18.6845,18.6845,18.6021,18.6479,119000.0
2008-01-08 12:05:00,20.35,20.39,20.3,20.36,98000.0,18.6479,18.6845,18.6021,18.6571,98000.0
2008-01-08 12:10:00,20.36,20.45,20.36,20.43,186000.0,18.6571,18.7395,18.6571,18.7212,186000.0
2008-01-08 12:15:00,20.43,20.48,20.4,20.43,194000.0,18.7212,18.767,18.6937,18.7212,194000.0
2008-01-08 12:20:00,20.45,20.48,20.41,20.47,115000.0,18.7395,18.767,18.7029,18.7579,115000.0
2008-01-08 12:25:00,20.45,20.46,20.36,20.42,124000.0,18.7395,18.7487,18.6571,18.712,124000.0
2008-01-08 12:30:00,20.43,20.44,20.33,20.35,138000.0,18.7212,18.7304,18.6296,18.6479,138000.0
2008-01-08 12:35:00,20.34,20.39,20.33,20.38,98000.0,18.6387,18.6845,18.6296,18.6754,98000.0
2008-01-08 12:40:00,20.35,20.35,20.26,20.29,245000.0,18.6479,18.6479,18.5654,18.5929,245000.0
2008-01-08 12:45:00,20.3,20.37,20.26,20.37,160000.0,18.6021,18.6662,18.5654,18.6662,160000.0
2008-01-08 12:50:00,20.35,20.42,20.35,20.38,153000.0,18.6479,18.712,18.6479,18.6754,153000.0
2008-01-08 12:55:00,20.37,20.38,20.32,20.33,84000.0,18.6662,18.6754,18.6204,18.6296,84000.0
2008-01-08 13:00:00,20.35,20.35,20.25,20.29,228000.0,18.6479,18.6479,18.5563,18.5929,228000.0
2008-01-08 13:05:00,20.27,20.47,20.27,20.44,469000.0,18.5746,18.7579,18.5746,18.7304,469000.0
2008-01-08 13:10:00,20.44,20.51,20.43,20.5,200000.0,18.7304,18.7945,18.7212,18.7853,200000.0
2008-01-08 13:15:00,20.5,20.51,20.4,20.43,191000.0,18.7853,18.7945,18.6937,18.7212,191000.0
2008-01-08 13:20:00,20.43,20.48,20.4,20.45,100000.0,18.7212,18.767,18.6937,18.7395,100000.0
2008-01-08 13:25:00,20.47,20.5,20.43,20.43,111000.0,18.7579,18.7853,18.7212,18.7212,111000.0
2008-01-08 13:30:00,20.44,20.45,20.4,20.41,93000.0,18.7304,18.7395,18.6937,18.7029,93000.0
2008-01-08 13:35:00,20.42,20.42,20.36,20.36,106000.0,18.712,18.712,18.6571,18.6571,106000.0
2008-01-08 13:40:00,20.37,20.4,20.35,20.4,153000.0,18.6662,18.6937,18.6479,18.6937,153000.0
2008-01-08 13:45:00,20.4,20.49,20.4,20.48,313000.0,18.6937,18.7762,18.6937,18.767,313000.0
2008-01-08 13:50:00,20.48,20.56,20.46,20.56,173000.0,18.767,18.8403,18.7487,18.8403,173000.0
2008-01-08 13:55:00,20.55,20.6,20.52,20.6,229000.0,18.8312,18.877,18.8037,18.877,229000.0
2008-01-08 14:00:00,20.6,20.65,20.53,20.54,185000.0,18.877,18.9228,18.8128,18.822,185000.0
2008-01-08 14:05:00,20.54,20.6,20.51,20.6,111000.0,18.822,18.877,18.7945,18.877,111000.0
2008-01-08 14:10:00,20.6,20.69,20.6,20.66,186000.0,18.877,18.9595,18.877,18.932,186000.0
2008-01-08 14:15:00,20.68,20.68,20.57,20.6,179000.0,18.9503,18.9503,18.8495,18.877,179000.0
2008-01-08 14:20:00,20.6,20.68,20.59,20.67,187000.0,18.877,18.9503,18.8678,18.9411,187000.0
2008-01-08 14:25:00,20.67,20.68,20.62,20.64,86000.0,18.9411,18.9503,18.8953,18.9136,86000.0
2008-01-08 14:30:00,20.66,20.67,20.62,20.63,72000.0,18.932,18.9411,18.8953,18.9045,72000.0
2008-01-08 14:35:00,20.63,20.63,20.46,20.48,371000.0,18.9045,18.9045,18.7487,18.767,371000.0
2008-01-08 14:40:00,20.46,20.49,20.42,20.45,131000.0,18.7487,18.7762,18.712,18.7395,131000.0
2008-01-08 14:45:00,20.44,20.44,20.3,20.33,292000.0,18.7304,18.7304,18.6021,18.6296,292000.0
2008-01-08 14:50:00,20.34,20.35,20.21,20.24,424000.0,18.6387,18.6479,18.5196,18.5471,424000.0
2008-01-08 14:55:00,20.22,20.27,20.1,20.11,410000.0,18.5288,18.5746,18.4188,18.428,410000.0
2008-01-08 15:00:00,20.11,20.11,19.84,19.93,1203000.0,18.428,18.428,18.1805,18.263,1203000.0
2008-01-08 15:05:00,19.93,20.07,19.77,19.77,1013000.0,18.263,18.3913,18.1164,18.1164,1013000.0
2008-01-08 15:10:00,19.77,20.0,19.76,20.0,1252000.0,18.1164,18.3272,18.1072,18.3272,1252000.0
2008-01-08 15:15:00,20.0,20.03,19.85,19.86,1059000.0,18.3272,18.3547,18.1897,18.1989,1059000.0
2008-01-08 15:20:00,19.87,19.87,19.6,19.62,1090000.0,18.208,18.208,17.9606,17.9789,1090000.0
2008-01-08 15:25:00,19.62,19.88,19.61,19.85,761000.0,17.9789,18.2172,17.9698,18.1897,761000.0
2008-01-08 15:30:00,19.85,20.02,19.85,20.02,474000.0,18.1897,18.3455,18.1897,18.3455,474000.0
2008-01-08 15:35:00,20.01,20.04,19.83,19.93,749000.0,18.3363,18.3638,18.1714,18.263,749000.0
2008-01-08 15:40:00,19.93,19.96,19.84,19.93,540000.0,18.263,18.2905,18.1805,18.263,540000.0
2008-01-08 15:45:00,19.93,19.93,19.7,19.76,597000.0,18.263,18.263,18.0523,18.1072,597000.0
2008-01-08 15:50:00,19.74,19.86,19.72,19.76,883000.0,18.0889,18.1989,18.0706,18.1072,883000.0
2008-01-08 15:55:00,19.75,19.85,19.68,19.78,1376000.0,18.0981,18.1897,18.0339,18.1256,1376000.0
2008-01-09 09:30:00,19.7,19.77,19.53,19.57,215000.0,18.066,18.1302,17.9101,17.9468,215000.0
2008-01-09 09:35:00,19.51,19.89,19.31,19.88,822000.0,17.8918,18.2403,17.7084,18.2311,822000.0
2008-01-09 09:40:00,19.87,19.98,19.79,19.87,482000.0,18.2219,18.3228,18.1486,18.2219,482000.0
2008-01-09 09:45:00,19.86,19.96,19.78,19.96,289000.0,18.2128,18.3045,18.1394,18.3045,289000.0
2008-01-09 09:50:00,19.96,19.98,19.55,19.72,512000.0,18.3045,18.3228,17.9285,18.0844,512000.0
2008-01-09 09:55:00,19.71,19.71,19.5,19.63,370000.0,18.0752,18.0752,17.8826,18.0018,370000.0
2008-01-09 10:00:00,19.61,19.83,19.61,19.83,701000.0,17.9835,18.1852,17.9835,18.1852,701000.0
2008-01-09 10:05:00,19.81,19.83,19.74,19.8,377000.0,18.1669,18.1852,18.1027,18.1577,377000.0
2008-01-09 10:10:00,19.81,20.0,19.78,19.98,543000.0,18.1669,18.3411,18.1394,18.3228,543000.0
2008-01-09 10:15:00,19.98,20.02,19.85,19.89,985000.0,18.3228,18.3595,18.2036,18.2403,985000.0
2008-01-09 10:20:00,19.88,19.9,19.51,19.63,717000.0,18.2311,18.2494,17.8918,18.0018,717000.0
2008-01-09 10:25:00,19.63,19.7,19.6,19.68,310000.0,18.0018,18.066,17.9743,18.0477,310000.0
2008-01-09 10:30:00,19.68,19.73,19.6,19.6,331000.0,18.0477,18.0935,17.9743,17.9743,331000.0
2008-01-09 10:35:00,19.6,19.65,19.37,19.43,580000.0,17.9743,18.0202,17.7634,17.8184,580000.0
2008-01-09 10:40:00,19.43,19.52,19.38,19.43,458000.0,17.8184,17.901,17.7726,17.8184,458000.0
2008-01-09 10:45:00,19.41,19.47,19.4,19.45,483000.0,17.8001,17.8551,17.7909,17.8368,483000.0
2008-01-09 10:50:00,19.44,19.55,19.43,19.49,355000.0,17.8276,17.9285,17.8184,17.8734,355000.0
2008-01-09 10:55:00,19.49,19.49,19.3,19.43,415000.0,17.8734,17.8734,17.6992,17.8184,415000.0
2008-01-09 11:00:00,19.41,19.45,19.33,19.35,355000.0,17.8001,17.8368,17.7267,17.7451,355000.0
2008-01-09 11:05:00,19.36,19.43,19.26,19.42,527000.0,17.7542,17.8184,17.6625,17.8093,527000.0
2008-01-09 11:10:00,19.42,19.43,19.31,19.35,367000.0,17.8093,17.8184,17.7084,17.7451,367000.0
2008-01-09 11:15:00,19.34,19.37,19.28,19.34,285000.0,17.7359,17.7634,17.6809,17.7359,285000.0
2008-01-09 11:20:00,19.34,19.47,19.32,19.44,302000.0,17.7359,17.8551,17.7175,17.8276,302000.0
2008-01-09 11:25:00,19.44,19.49,19.33,19.36,225000.0,17.8276,17.8734,17.7267,17.7542,225000.0
2008-01-09 11:30:00,19.34,19.35,19.2,19.22,417000.0,17.7359,17.7451,17.6075,17.6258,417000.0
2008-01-09 11:35:00,19.23,19.24,19.19,19.22,278000.0,17.635,17.6442,17.5983,17.6258,278000.0
2008-01-09 11:40:00,19.21,19.29,19.19,19.22,355000.0,17.6167,17.69,17.5983,17.6258,355000.0
2008-01-09 11:45:00,19.24,19.25,19.06,19.11,597000.0,17.6442,17.6534,17.4791,17.525,597000.0
2008-01-09 11:50:00,19.09,19.13,19.05,19.11,402000.0,17.5066,17.5433,17.4699,17.525,402000.0
2008-01-09 11:55:00,19.11,19.13,19.04,19.08,391000.0,17.525,17.5433,17.4608,17.4975,391000.0
2008-01-09 12:00:00,19.1,19.2,19.06,19.2,219000.0,17.5158,17.6075,17.4791,17.6075,219000.0
2008-01-09 12:05:00,19.2,19.41,19.19,19.37,475000.0,17.6075,17.8001,17.5983,17.7634,475000.0
2008-01-09 12:10:00,19.37,19.42,19.34,19.39,234000.0,17.7634,17.8093,17.7359,17.7817,234000.0
2008-01-09 12:15:00,19.39,19.48,19.31,19.48,170000.0,17.7817,17.8643,17.7084,17.8643,170000.0
2008-01-09 12:20:00,19.49,19.5,19.32,19.37,237000.0,17.8734,17.8826,17.7175,17.7634,237000.0
2008-01-09 12:25:00,19.39,19.53,19.37,19.47,248000.0,17.7817,17.9101,17.7634,17.8551,248000.0
2008-01-09 12:30:00,19.43,19.46,19.4,19.41,61000.0,17.8184,17.8459,17.7909,17.8001,61000.0
2008-01-09 12:35:00,19.42,19.44,19.38,19.39,75000.0,17.8093,17.8276,17.7726,17.7817,75000.0
2008-01-09 12:40:00,19.39,19.4,19.23,19.25,218000.0,17.7817,17.7909,17.635,17.6534,218000.0
2008-01-09 12:45:00,19.22,19.27,19.16,19.25,235000.0,17.6258,17.6717,17.5708,17.6534,235000.0
2008-01-09 12:50:00,19.25,19.38,19.25,19.36,81000.0,17.6534,17.7726,17.6534,17.7542,81000.0
2008-01-09 12:55:00,19.38,19.38,19.26,19.3,58000.0,17.7726,17.7726,17.6625,17.6992,58000.0
2008-01-09 13:00:00,19.3,19.44,19.3,19.44,104000.0,17.6992,17.8276,17.6992,17.8276,104000.0
2008-01-09 13:05:00,19.44,19.45,19.33,19.36,144000.0,17.8276,17.8368,17.7267,17.7542,144000.0
2008-01-09 13:10:00,19.36,19.37,19.25,19.28,95000.0,17.7542,17.7634,17.6534,17.6809,95000.0
2008-01-09 13:15:00,19.27,19.27,19.12,19.22,231000.0,17.6717,17.6717,17.5341,17.6258,231000.0
2008-01-09 13:20:00,19.23,19.31,19.2,19.28,213000.0,17.635,17.7084,17.6075,17.6809,213000.0
2008-01-09 13:25:00,19.27,19.29,19.23,19.23,167000.0,17.6717,17.69,17.635,17.635,167000.0
2008-01-09 13:30:00,19.25,19.27,19.17,19.2,111000.0,17.6534,17.6717,17.58,17.6075,111000.0
2008-01-09 13:35:00,19.2,19.28,19.17,19.26,128000.0,17.6075,17.6809,17.58,17.6625,128000.0
2008-01-09 13:40:00,19.27,19.27,19.06,19.08,332000.0,17.6717,17.6717,17.4791,17.4975,332000.0
2008-01-09 13:45:00,19.08,19.16,19.07,19.15,161000.0,17.4975,17.5708,17.4883,17.5616,161000.0
2008-01-09 13:50:00,19.14,19.14,19.07,19.08,314000.0,17.5525,17.5525,17.4883,17.4975,314000.0
2008-01-09 13:55:00,19.08,19.09,19.02,19.03,440000.0,17.4975,17.5066,17.4424,17.4516,440000.0
2008-01-09 14:00:00,19.03,19.07,19.01,19.05,288000.0,17.4516,17.4883,17.4333,17.4699,288000.0
2008-01-09 14:05:00,19.06,19.07,18.97,19.03,629000.0,17.4791,17.4883,17.3966,17.4516,629000.0
2008-01-09 14:10:00,19.04,19.11,19.02,19.03,781000.0,17.4608,17.525,17.4424,17.4516,781000.0
2008-01-09 14:15:00,19.04,19.08,19.0,19.05,278000.0,17.4608,17.4975,17.4241,17.4699,278000.0
2008-01-09 14:20:00,19.05,19.27,18.97,19.24,1179000.0,17.4699,17.6717,17.3966,17.6442,1179000.0
2008-01-09 14:25:00,19.25,19.25,18.97,19.01,1463000.0,17.6534,17.6534,17.3966,17.4333,1463000.0
2008-01-09 14:30:00,19.01,19.14,19.0,19.04,934000.0,17.4333,17.5525,17.4241,17.4608,934000.0
2008-01-09 14:35:00,19.03,19.08,19.01,19.07,745000.0,17.4516,17.4975,17.4333,17.4883,745000.0
2008-01-09 14:40:00,19.09,19.14,19.03,19.07,444000.0,17.5066,17.5525,17.4516,17.4883,444000.0
2008-01-09 14:45:00,19.08,19.15,19.06,19.09,886000.0,17.4975,17.5616,17.4791,17.5066,886000.0
2008-01-09 14:50:00,19.09,19.15,19.05,19.05,843000.0,17.5066,17.5616,17.4699,17.4699,843000.0
2008-01-09 14:55:00,19.05,19.12,19.01,19.08,996000.0,17.4699,17.5341,17.4333,17.4975,996000.0
2008-01-09 15:00:00,19.09,19.26,19.05,19.26,1071000.0,17.5066,17.6625,17.4699,17.6625,1071000.0
2008-01-09 15:05:00,19.26,19.4,19.25,19.35,1519000.0,17.6625,17.7909,17.6534,17.7451,1519000.0
2008-01-09 15:10:00,19.38,19.46,19.3,19.39,670000.0,17.7726,17.8459,17.6992,17.7817,670000.0
2008-01-09 15:15:00,19.38,19.72,19.38,19.7,1196000.0,17.7726,18.0844,17.7726,18.066,1196000.0
2008-01-09 15:20:00,19.72,19.73,19.6,19.63,1156000.0,18.0844,18.0935,17.9743,18.0018,1156000.0
2008-01-09 15:25:00,19.64,19.66,19.5,19.54,664000.0,18.011,18.0293,17.8826,17.9193,664000.0
2008-01-09 15:30:00,19.54,19.63,19.45,19.62,814000.0,17.9193,18.0018,17.8368,17.9927,814000.0
2008-01-09 15:35:00,19.63,19.65,19.47,19.58,883000.0,18.0018,18.0202,17.8551,17.956,883000.0
2008-01-09 15:40:00,19.58,19.72,19.47,19.61,946000.0,17.956,18.0844,17.8551,17.9835,946000.0
2008-01-09 15:45:00,19.62,19.69,19.57,19.57,441000.0,17.9927,18.0569,17.9468,17.9468,441000.0
2008-01-09 15:50:00,19.56,19.66,19.55,19.6,388000.0,17.9376,18.0293,17.9285,17.9743,388000.0
2008-01-09 15:55:00,19.61,19.65,19.6,19.61,542000.0,17.9835,18.0202,17.9743,17.9835,542000.0
2008-01-10 09:30:00,19.09,19.19,18.7,18.7,1397000.0,17.5066,17.5983,17.149,17.149,1397000.0
2008-01-10 09:35:00,18.7,18.99,18.51,18.94,2400000.0,17.149,17.4149,16.9747,17.3691,2400000.0
2008-01-10 09:40:00,18.95,19.01,18.83,18.99,1480000.0,17.3782,17.4333,17.2682,17.4149,1480000.0
2008-01-10 09:45:00,18.99,19.27,18.97,19.14,1004000.0,17.4149,17.6717,17.3966,17.5525,1004000.0
2008-01-10 09:50:00,19.14,19.39,19.08,19.15,1541000.0,17.5525,17.7817,17.4975,17.5616,1541000.0
2008-01-10 09:55:00,19.17,19.26,19.06,19.19,557000.0,17.58,17.6625,17.4791,17.5983,557000.0
2008-01-10 10:00:00,19.16,19.33,19.14,19.26,666000.0,17.5708,17.7267,17.5525,17.6625,666000.0
2008-01-10 10:05:00,19.25,19.39,19.23,19.27,755000.0,17.6534,17.7817,17.635,17.6717,755000.0
2008-01-10 10:10:00,19.29,19.3,19.15,19.3,376000.0,17.69,17.6992,17.5616,17.6992,376000.0
2008-01-10 10:15:00,19.3,19.35,19.21,19.26,505000.0,17.6992,17.7451,17.6167,17.6625,505000.0
2008-01-10 10:20:00,19.26,19.38,19.24,19.32,304000.0,17.6625,17.7726,17.6442,17.7175,304000.0
2008-01-10 10:25:00,19.3,19.32,19.1,19.17,456000.0,17.6992,17.7175,17.5158,17.58,456000.0
2008-01-10 10:30:00,19.17,19.34,19.16,19.32,426000.0,17.58,17.7359,17.5708,17.7175,426000.0
2008-01-10 10:35:00,19.32,19.34,19.27,19.3,255000.0,17.7175,17.7359,17.6717,17.6992,255000.0
2008-01-10 10:40:00,19.3,19.38,19.27,19.32,464000.0,17.6992,17.7726,17.6717,17.7175,464000.0
2008-01-10 10:45:00,19.32,19.35,19.28,19.31,463000.0,17.7175,17.7451,17.6809,17.7084,463000.0
2008-01-10 10:50:00,19.31,19.32,19.11,19.15,772000.0,17.7084,17.7175,17.525,17.5616,772000.0
2008-01-10 10:55:00,19.14,19.19,19.02,19.19,756000.0,17.5525,17.5983,17.4424,17.5983,756000.0
2008-01-10 11:00:00,19.19,19.25,19.1,19.25,399000.0,17.5983,17.6534,17.5158,17.6534,399000.0
2008-01-10 11:05:00,19.25,19.25,19.06,19.15,508000.0,17.6534,17.6534,17.4791,17.5616,508000.0
2008-01-10 11:10:00,19.16,19.2,19.14,19.17,209000.0,17.5708,17.6075,17.5525,17.58,209000.0
2008-01-10 11:15:00,19.19,19.25,19.12,19.17,362000.0,17.5983,17.6534,17.5341,17.58,362000.0
2008-01-10 11:20:00,19.17,19.17,19.11,19.13,113000.0,17.58,17.58,17.525,17.5433,113000.0
2008-01-10 11:25:00,19.15,19.17,19.07,19.08,380000.0,17.5616,17.58,17.4883,17.4975,380000.0
2008-01-10 11:30:00,19.08,19.08,18.96,19.0,668000.0,17.4975,17.4975,17.3874,17.4241,668000.0
2008-01-10 11:35:00,18.99,19.07,18.99,19.05,199000.0,17.4149,17.4883,17.4149,17.4699,199000.0
2008-01-10 11:40:00,19.05,19.05,18.93,18.95,349000.0,17.4699,17.4699,17.3599,17.3782,349000.0
2008-01-10 11:45:00,18.94,19.01,18.85,18.98,527000.0,17.3691,17.4333,17.2865,17.4057,527000.0
2008-01-10 11:50:00,18.98,19.0,18.91,18.92,430000.0,17.4057,17.4241,17.3416,17.3507,430000.0
2008-01-10 11:55:00,18.92,18.97,18.88,18.96,605000.0,17.3507,17.3966,17.314,17.3874,605000.0
2008-01-10 12:00:00,18.98,19.1,18.98,19.08,419000.0,17.4057,17.5158,17.4057,17.4975,419000.0
2008-01-10 12:05:00,19.09,19.14,19.06,19.13,208000.0,17.5066,17.5525,17.4791,17.5433,208000.0
2008-01-10 12:10:00,19.13,19.16,19.08,19.12,308000.0,17.5433,17.5708,17.4975,17.5341,308000.0
2008-01-10 12:15:00,19.13,19.39,19.12,19.32,731000.0,17.5433,17.7817,17.5341,17.7175,731000.0
2008-01-10 12:20:00,19.34,19.57,19.29,19.55,1206000.0,17.7359,17.9468,17.69,17.9285,1206000.0
2008-01-10 12:25:00,19.55,19.65,19.35,19.36,1564000.0,17.9285,18.0202,17.7451,17.7542,1564000.0
2008-01-10 12:30:00,19.37,19.39,19.15,19.2,1230000.0,17.7634,17.7817,17.5616,17.6075,1230000.0
2008-01-10 12:35:00,19.22,19.48,19.21,19.28,676000.0,17.6258,17.8643,17.6167,17.6809,676000.0
2008-01-10 12:40:00,19.3,19.34,19.24,19.32,513000.0,17.6992,17.7359,17.6442,17.7175,513000.0
2008-01-10 12:45:00,19.31,19.46,19.3,19.41,453000.0,17.7084,17.8459,17.6992,17.8001,453000.0
2008-01-10 12:50:00,19.4,19.65,19.35,19.65,980000.0,17.7909,18.0202,17.7451,18.0202,980000.0
2008-01-10 12:55:00,19.65,19.83,19.62,19.8,1056000.0,18.0202,18.1852,17.9927,18.1577,1056000.0
2008-01-10 13:00:00,19.8,19.86,19.67,19.77,1053000.0,18.1577,18.2128,18.0385,18.1302,1053000.0
2008-01-10 13:05:00,19.75,19.85,19.64,19.78,806000.0,18.1119,18.2036,18.011,18.1394,806000.0
2008-01-10 13:10:00,19.78,19.79,19.53,19.65,678000.0,18.1394,18.1486,17.9101,18.0202,678000.0
2008-01-10 13:15:00,19.68,19.7,19.54,19.59,481000.0,18.0477,18.066,17.9193,17.9652,481000.0
2008-01-10 13:20:00,19.57,19.73,19.57,19.7,436000.0,17.9468,18.0935,17.9468,18.066,436000.0
2008-01-10 13:25:00,19.7,19.75,19.67,19.71,458000.0,18.066,18.1119,18.0385,18.0752,458000.0
2008-01-10 13:30:00,19.7,19.76,19.4,19.46,815000.0,18.066,18.1211,17.7909,17.8459,815000.0
2008-01-10 13:35:00,19.46,19.48,19.25,19.43,902000.0,17.8459,17.8643,17.6534,17.8184,902000.0
2008-01-10 13:40:00,19.43,19.49,19.36,19.46,639000.0,17.8184,17.8734,17.7542,17.8459,639000.0
2008-01-10 13:45:00,19.43,19.43,19.31,19.31,390000.0,17.8184,17.8184,17.7084,17.7084,390000.0
2008-01-10 13:50:00,19.33,19.35,19.23,19.25,499000.0,17.7267,17.7451,17.635,17.6534,499000.0
2008-01-10 13:55:00,19.25,19.49,19.24,19.43,509000.0,17.6534,17.8734,17.6442,17.8184,509000.0
2008-01-10 14:00:00,19.46,19.54,19.44,19.47,285000.0,17.8459,17.9193,17.8276,17.8551,285000.0
2008-01-10 14:05:00,19.46,19.47,19.3,19.4,317000.0,17.8459,17.8551,17.6992,17.7909,317000.0
2008-01-10 14:10:00,19.4,19.52,19.35,19.43,199000.0,17.7909,17.901,17.7451,17.8184,199000.0
2008-01-10 14:15:00,19.41,19.66,19.41,19.63,619000.0,17.8001,18.0293,17.8001,18.0018,619000.0
2008-01-10 14:20:00,19.63,19.66,19.54,19.6,600000.0,18.0018,18.0293,17.9193,17.9743,600000.0
2008-01-10 14:25:00,19.6,19.65,19.5,19.51,232000.0,17.9743,18.0202,17.8826,17.8918,232000.0
2008-01-10 14:30:00,19.51,19.6,19.42,19.42,381000.0,17.8918,17.9743,17.8093,17.8093,381000.0
2008-01-10 14:35:00,19.41,19.65,19.39,19.65,198000.0,17.8001,18.0202,17.7817,18.0202,198000.0
2008-01-10 14:40:00,19.65,19.7,19.61,19.65,282000.0,18.0202,18.066,17.9835,18.0202,282000.0
2008-01-10 14:45:00,19.68,19.79,19.65,19.78,383000.0,18.0477,18.1486,18.0202,18.1394,383000.0
2008-01-10 14:50:00,19.79,19.82,19.65,19.73,540000.0,18.1486,18.1761,18.0202,18.0935,540000.0
2008-01-10 14:55:00,19.73,19.88,19.71,19.73,624000.0,18.0935,18.2311,18.0752,18.0935,624000.0
2008-01-10 15:00:00,19.75,19.8,19.68,19.76,563000.0,18.1119,18.1577,18.0477,18.1211,563000.0
2008-01-10 15:05:00,19.75,19.86,19.74,19.82,519000.0,18.1119,18.2128,18.1027,18.1761,519000.0
2008-01-10 15:10:00,19.82,19.88,19.72,19.77,437000.0,18.1761,18.2311,18.0844,18.1302,437000.0
2008-01-10 15:15:00,19.79,19.79,19.55,19.6,459000.0,18.1486,18.1486,17.9285,17.9743,459000.0
2008-01-10 15:20:00,19.59,19.8,19.58,19.78,483000.0,17.9652,18.1577,17.956,18.1394,483000.0
2008-01-10 15:25:00,19.78,19.82,19.73,19.8,610000.0,18.1394,18.1761,18.0935,18.1577,610000.0
2008-01-10 15:30:00,19.81,19.85,19.76,19.77,434000.0,18.1669,18.2036,18.1211,18.1302,434000.0
2008-01-10 15:35:00,19.77,19.77,19.62,19.71,596000.0,18.1302,18.1302,17.9927,18.0752,596000.0
2008-01-10 15:40:00,19.71,19.74,19.53,19.55,615000.0,18.0752,18.1027,17.9101,17.9285,615000.0
2008-01-10 15:45:00,19.54,19.6,19.46,19.5,694000.0,17.9193,17.9743,17.8459,17.8826,694000.0
2008-01-10 15:50:00,19.49,19.58,19.41,19.42,719000.0,17.8734,17.956,17.8001,17.8093,719000.0
2008-01-10 15:55:00,19.42,19.59,19.4,19.5,825000.0,17.8093,17.9652,17.7909,17.8826,825000.0
2008-01-11 09:30:00,18.96,18.96,18.38,18.51,4219000.0,17.3874,17.3874,16.8555,16.9747,4219000.0
2008-01-11 09:35:00,18.51,18.63,18.47,18.57,4317000.0,16.9747,17.0848,16.9381,17.0298,4317000.0
2008-01-11 09:40:00,18.55,18.67,18.5,18.56,4144000.0,17.0114,17.1215,16.9656,17.0206,4144000.0
2008-01-11 09:45:00,18.57,18.7,18.42,18.7,2900000.0,17.0298,17.149,16.8922,17.149,2900000.0
2008-01-11 09:50:00,18.7,18.74,18.57,18.65,1761000.0,17.149,17.1857,17.0298,17.1031,1761000.0
2008-01-11 09:55:00,18.64,18.69,18.51,18.56,2305000.0,17.0939,17.1398,16.9747,17.0206,2305000.0
2008-01-11 10:00:00,18.56,18.67,18.5,18.65,1405000.0,17.0206,17.1215,16.9656,17.1031,1405000.0
2008-01-11 10:05:00,18.65,18.67,18.55,18.62,1062000.0,17.1031,17.1215,17.0114,17.0756,1062000.0
2008-01-11 10:10:00,18.61,18.63,18.51,18.58,1125000.0,17.0664,17.0848,16.9747,17.0389,1125000.0
2008-01-11 10:15:00,18.58,18.63,18.52,18.53,874000.0,17.0389,17.0848,16.9839,16.9931,874000.0
2008-01-11 10:20:00,18.53,18.6,18.47,18.51,1285000.0,16.9931,17.0573,16.9381,16.9747,1285000.0
2008-01-11 10:25:00,18.52,18.54,18.4,18.47,2218000.0,16.9839,17.0022,16.8739,16.9381,2218000.0
2008-01-11 10:30:00,18.46,18.46,18.31,18.32,2221000.0,16.9289,16.9289,16.7913,16.8005,2221000.0
2008-01-11 10:35:00,18.32,18.44,18.3,18.4,2310000.0,16.8005,16.9105,16.7822,16.8739,2310000.0
2008-01-11 10:40:00,18.4,18.46,18.35,18.37,970000.0,16.8739,16.9289,16.828,16.8463,970000.0
2008-01-11 10:45:00,18.38,18.38,18.27,18.32,1214000.0,16.8555,16.8555,16.7546,16.8005,1214000.0
2008-01-11 10:50:00,18.32,18.46,18.31,18.44,2463000.0,16.8005,16.9289,16.7913,16.9105,2463000.0
2008-01-11 10:55:00,18.44,18.44,18.3,18.4,1310000.0,16.9105,16.9105,16.7822,16.8739,1310000.0
2008-01-11 11:00:00,18.4,18.44,18.34,18.42,1214000.0,16.8739,16.9105,16.8188,16.8922,1214000.0
2008-01-11 11:05:00,18.43,18.44,18.21,18.3,1453000.0,16.9014,16.9105,16.6996,16.7822,1453000.0
2008-01-11 11:10:00,18.3,18.37,18.28,18.35,725000.0,16.7822,16.8463,16.7638,16.828,725000.0
2008-01-11 11:15:00,18.34,18.36,18.26,18.28,749000.0,16.8188,16.8372,16.7455,16.7638,749000.0
2008-01-11 11:20:00,18.28,18.34,18.26,18.28,485000.0,16.7638,16.8188,16.7455,16.7638,485000.0
2008-01-11 11:25:00,18.28,18.37,18.26,18.35,790000.0,16.7638,16.8463,16.7455,16.828,790000.0
2008-01-11 11:30:00,18.34,18.5,18.34,18.42,1261000.0,16.8188,16.9656,16.8188,16.8922,1261000.0
2008-01-11 11:35:00,18.42,18.42,18.28,18.32,920000.0,16.8922,16.8922,16.7638,16.8005,920000.0
2008-01-11 11:40:00,18.32,18.35,18.18,18.2,1280000.0,16.8005,16.828,16.6721,16.6904,1280000.0
2008-01-11 11:45:00,18.2,18.25,18.18,18.23,854000.0,16.6904,16.7363,16.6721,16.718,854000.0
2008-01-11 11:50:00,18.23,18.24,18.15,18.17,1148000.0,16.718,16.7271,16.6446,16.6629,1148000.0
2008-01-11 11:55:00,18.17,18.25,18.11,18.17,1331000.0,16.6629,16.7363,16.6079,16.6629,1331000.0
2008-01-11 12:00:00,18.17,18.2,18.13,18.16,754000.0,16.6629,16.6904,16.6263,16.6538,754000.0
2008-01-11 12:05:00,18.17,18.17,18.08,18.1,1260000.0,16.6629,16.6629,16.5804,16.5987,1260000.0
2008-01-11 12:10:00,18.1,18.14,18.06,18.09,1618000.0,16.5987,16.6354,16.5621,16.5896,1618000.0
2008-01-11 12:15:00,18.09,18.2,18.09,18.11,1100000.0,16.5896,16.6904,16.5896,16.6079,1100000.0
2008-01-11 12:20:00,18.11,18.15,18.08,18.08,530000.0,16.6079,16.6446,16.5804,16.5804,530000.0
2008-01-11 12:25:00,18.08,18.2,18.08,18.16,566000.0,16.5804,16.6904,16.5804,16.6538,566000.0
2008-01-11 12:30:00,18.15,18.18,18.09,18.11,738000.0,16.6446,16.6721,16.5896,16.6079,738000.0
2008-01-11 12:35:00,18.11,18.14,18.06,18.07,552000.0,16.6079,16.6354,16.5621,16.5712,552000.0
2008-01-11 12:40:00,18.06,18.13,18.06,18.07,581000.0,16.5621,16.6263,16.5621,16.5712,581000.0
2008-01-11 12:45:00,18.07,18.18,18.0,18.17,1045000.0,16.5712,16.6721,16.507,16.6629,1045000.0
2008-01-11 12:50:00,18.16,18.26,18.14,18.15,996000.0,16.6538,16.7455,16.6354,16.6446,996000.0
2008-01-11 12:55:00,18.15,18.19,18.13,18.16,1220000.0,16.6446,16.6813,16.6263,16.6538,1220000.0
2008-01-11 13:00:00,18.17,18.17,18.08,18.12,1060000.0,16.6629,16.6629,16.5804,16.6171,1060000.0
2008-01-11 13:05:00,18.11,18.14,18.06,18.1,816000.0,16.6079,16.6354,16.5621,16.5987,816000.0
2008-01-11 13:10:00,18.1,18.11,18.06,18.1,735000.0,16.5987,16.6079,16.5621,16.5987,735000.0
2008-01-11 13:15:00,18.1,18.21,18.06,18.15,1485000.0,16.5987,16.6996,16.5621,16.6446,1485000.0
2008-01-11 13:20:00,18.15,18.18,18.08,18.11,1266000.0,16.6446,16.6721,16.5804,16.6079,1266000.0
2008-01-11 13:25:00,18.11,18.16,18.11,18.16,927000.0,16.6079,16.6538,16.6079,16.6538,927000.0
2008-01-11 13:30:00,18.15,18.15,18.02,18.04,1006000.0,16.6446,16.6446,16.5254,16.5437,1006000.0
2008-01-11 13:35:00,18.05,18.1,18.02,18.05,968000.0,16.5529,16.5987,16.5254,16.5529,968000.0
2008-01-11 13:40:00,18.05,18.1,18.02,18.04,903000.0,16.5529,16.5987,16.5254,16.5437,903000.0
2008-01-11 13:45:00,18.05,18.08,17.85,17.89,1778000.0,16.5529,16.5804,16.3695,16.4062,1778000.0
2008-01-11 13:50:00,17.87,17.95,17.87,17.93,1871000.0,16.3878,16.4612,16.3878,16.4428,1871000.0
2008-01-11 13:55:00,17.93,17.99,17.89,17.93,1652000.0,16.4428,16.4979,16.4062,16.4428,1652000.0
2008-01-11 14:00:00,17.93,17.99,17.9,17.97,2633000.0,16.4428,16.4979,16.4153,16.4795,2633000.0
2008-01-11 14:05:00,17.97,17.97,17.8,17.9,1301000.0,16.4795,16.4795,16.3236,16.4153,1301000.0
2008-01-11 14:10:00,17.9,17.95,17.86,17.94,974000.0,16.4153,16.4612,16.3786,16.452,974000.0
2008-01-11 14:15:00,17.95,17.99,17.92,17.98,1377000.0,16.4612,16.4979,16.4337,16.4887,1377000.0
2008-01-11 14:20:00,17.98,18.01,17.92,17.93,1633000.0,16.4887,16.5162,16.4337,16.4428,1633000.0
2008-01-11 14:25:00,17.92,18.02,17.91,17.95,1409000.0,16.4337,16.5254,16.4245,16.4612,1409000.0
2008-01-11 14:30:00,17.95,17.97,17.9,17.95,1121000.0,16.4612,16.4795,16.4153,16.4612,1121000.0
2008-01-11 14:35:00,17.94,17.98,17.91,17.96,614000.0,16.452,16.4887,16.4245,16.4704,614000.0
2008-01-11 14:40:00,17.97,18.0,17.93,18.0,708000.0,16.4795,16.507,16.4428,16.507,708000.0
2008-01-11 14:45:00,17.99,18.0,17.95,17.97,979000.0,16.4979,16.507,16.4612,16.4795,979000.0
2008-01-11 14:50:00,17.97,17.98,17.91,17.94,682000.0,16.4795,16.4887,16.4245,16.452,682000.0
2008-01-11 14:55:00,17.94,17.95,17.87,17.91,607000.0,16.452,16.4612,16.3878,16.4245,607000.0
2008-01-11 15:00:00,17.9,17.93,17.82,17.88,1319000.0,16.4153,16.4428,16.342,16.397,1319000.0
2008-01-11 15:05:00,17.88,17.9,17.71,17.71,1620000.0,16.397,16.4153,16.2411,16.2411,1620000.0
2008-01-11 15:10:00,17.71,17.77,17.63,17.69,2187000.0,16.2411,16.2961,16.1677,16.2227,2187000.0
2008-01-11 15:15:00,17.7,17.85,17.66,17.78,1979000.0,16.2319,16.3695,16.1952,16.3053,1979000.0
2008-01-11 15:20:00,17.78,17.94,17.75,17.85,1933000.0,16.3053,16.452,16.2778,16.3695,1933000.0
2008-01-11 15:25:00,17.86,17.99,17.84,17.99,1848000.0,16.3786,16.4979,16.3603,16.4979,1848000.0
2008-01-11 15:30:00,17.98,17.99,17.88,17.96,1280000.0,16.4887,16.4979,16.397,16.4704,1280000.0
2008-01-11 15:35:00,17.97,18.05,17.93,18.05,2926000.0,16.4795,16.5529,16.4428,16.5529,2926000.0
2008-01-11 15:40:00,18.06,18.06,17.97,18.0,1568000.0,16.5621,16.5621,16.4795,16.507,1568000.0
2008-01-11 15:45:00,18.0,18.01,17.93,17.96,1807000.0,16.507,16.5162,16.4428,16.4704,1807000.0
2008-01-11 15:50:00,17.95,18.02,17.91,17.95,2196000.0,16.4612,16.5254,16.4245,16.4612,2196000.0
2008-01-11 15:55:00,17.92,17.96,17.8,17.9,2302000.0,16.4337,16.4704,16.3236,16.4153,2302000.0
2008-01-14 09:30:00,18.06,18.12,17.8,18.06,2177000.0,16.5621,16.6171,16.3236,16.5621,2177000.0
2008-01-14 09:35:00,18.06,18.19,17.96,18.04,1512000.0,16.5621,16.6813,16.4704,16.5437,1512000.0
2008-01-14 09:40:00,18.05,18.05,17.9,17.93,1104000.0,16.5529,16.5529,16.4153,16.4428,1104000.0
2008-01-14 09:45:00,17.93,17.96,17.85,17.93,1101000.0,16.4428,16.4704,16.3695,16.4428,1101000.0
2008-01-14 09:50:00,17.93,17.93,17.86,17.86,607000.0,16.4428,16.4428,16.3786,16.3786,607000.0
2008-01-14 09:55:00,17.86,18.04,17.75,17.81,1946000.0,16.3786,16.5437,16.2778,16.3328,1946000.0
2008-01-14 10:00:00,17.81,17.84,17.7,17.74,1542000.0,16.3328,16.3603,16.2319,16.2686,1542000.0
2008-01-14 10:05:00,17.73,17.74,17.51,17.51,2474000.0,16.2594,16.2686,16.0577,16.0577,2474000.0
2008-01-14 10:10:00,17.51,17.52,17.35,17.5,3384000.0,16.0577,16.0668,15.9109,16.0485,3384000.0
2008-01-14 10:15:00,17.5,17.59,17.42,17.43,1833000.0,16.0485,16.131,15.9751,15.9843,1833000.0
2008-01-14 10:20:00,17.43,17.78,17.41,17.68,1760000.0,15.9843,16.3053,15.966,16.2136,1760000.0
2008-01-14 10:25:00,17.68,17.85,17.66,17.83,1782000.0,16.2136,16.3695,16.1952,16.3511,1782000.0
2008-01-14 10:30:00,17.83,17.94,17.76,17.82,1069000.0,16.3511,16.452,16.2869,16.342,1069000.0
2008-01-14 10:35:00,17.82,17.84,17.74,17.81,651000.0,16.342,16.3603,16.2686,16.3328,651000.0
2008-01-14 10:40:00,17.82,17.86,17.72,17.82,749000.0,16.342,16.3786,16.2503,16.342,749000.0
2008-01-14 10:45:00,17.81,17.99,17.81,17.85,1062000.0,16.3328,16.4979,16.3328,16.3695,1062000.0
2008-01-14 10:50:00,17.85,17.87,17.75,17.75,393000.0,16.3695,16.3878,16.2778,16.2778,393000.0
2008-01-14 10:55:00,17.75,17.84,17.68,17.83,510000.0,16.2778,16.3603,16.2136,16.3511,510000.0
2008-01-14 11:00:00,17.83,17.91,17.8,17.8,398000.0,16.3511,16.4245,16.3236,16.3236,398000.0
2008-01-14 11:05:00,17.79,17.91,17.78,17.89,487000.0,16.3145,16.4245,16.3053,16.4062,487000.0
2008-01-14 11:10:00,17.89,17.9,17.82,17.88,453000.0,16.4062,16.4153,16.342,16.397,453000.0
2008-01-14 11:15:00,17.88,17.89,17.81,17.83,471000.0,16.397,16.4062,16.3328,16.3511,471000.0
2008-01-14 11:20:00,17.83,17.86,17.8,17.82,435000.0,16.3511,16.3786,16.3236,16.342,435000.0
2008-01-14 11:25:00,17.81,17.89,17.81,17.88,451000.0,16.3328,16.4062,16.3328,16.397,451000.0
2008-01-14 11:30:00,17.89,17.9,17.86,17.87,296000.0,16.4062,16.4153,16.3786,16.3878,296000.0
2008-01-14 11:35:00,17.87,17.87,17.79,17.8,573000.0,16.3878,16.3878,16.3145,16.3236,573000.0
2008-01-14 11:40:00,17.79,17.84,17.75,17.79,499000.0,16.3145,16.3603,16.2778,16.3145,499000.0
2008-01-14 11:45:00,17.79,17.81,17.71,17.73,371000.0,16.3145,16.3328,16.2411,16.2594,371000.0
2008-01-14 11:50:00,17.73,17.79,17.67,17.78,432000.0,16.2594,16.3145,16.2044,16.3053,432000.0
2008-01-14 11:55:00,17.77,17.79,17.73,17.74,274000.0,16.2961,16.3145,16.2594,16.2686,274000.0
2008-01-14 12:00:00,17.74,17.76,17.68,17.72,252000.0,16.2686,16.2869,16.2136,16.2503,252000.0
2008-01-14 12:05:00,17.72,17.72,17.63,17.64,353000.0,16.2503,16.2503,16.1677,16.1769,353000.0
2008-01-14 12:10:00,17.63,17.64,17.57,17.63,618000.0,16.1677,16.1769,16.1127,16.1677,618000.0
2008-01-14 12:15:00,17.63,17.67,17.59,17.61,552000.0,16.1677,16.2044,16.131,16.1494,552000.0
2008-01-14 12:20:00,17.62,17.62,17.54,17.58,476000.0,16.1586,16.1586,16.0852,16.1219,476000.0
2008-01-14 12:25:00,17.58,17.58,17.47,17.48,627000.0,16.1219,16.1219,16.021,16.0302,627000.0
2008-01-14 12:30:00,17.48,17.66,17.48,17.6,976000.0,16.0302,16.1952,16.0302,16.1402,976000.0
2008-01-14 12:35:00,17.61,17.65,17.58,17.6,349000.0,16.1494,16.1861,16.1219,16.1402,349000.0
2008-01-14 12:40:00,17.6,17.63,17.54,17.55,364000.0,16.1402,16.1677,16.0852,16.0944,364000.0
2008-01-14 12:45:00,17.55,17.63,17.55,17.61,561000.0,16.0944,16.1677,16.0944,16.1494,561000.0
2008-01-14 12:50:00,17.61,17.62,17.57,17.61,275000.0,16.1494,16.1586,16.1127,16.1494,275000.0
2008-01-14 12:55:00,17.61,17.64,17.58,17.59,404000.0,16.1494,16.1769,16.1219,16.131,404000.0
2008-01-14 13:00:00,17.59,17.63,17.56,17.6,265000.0,16.131,16.1677,16.1035,16.1402,265000.0
2008-01-14 13:05:00,17.6,17.64,17.56,17.64,326000.0,16.1402,16.1769,16.1035,16.1769,326000.0
2008-01-14 13:10:00,17.63,17.65,17.57,17.6,209000.0,16.1677,16.1861,16.1127,16.1402,209000.0
2008-01-14 13:15:00,17.6,17.65,17.56,17.63,228000.0,16.1402,16.1861,16.1035,16.1677,228000.0
2008-01-14 13:20:00,17.63,17.8,17.63,17.79,697000.0,16.1677,16.3236,16.1677,16.3145,697000.0
2008-01-14 13:25:00,17.78,17.85,17.73,17.78,596000.0,16.3053,16.3695,16.2594,16.3053,596000.0
2008-01-14 13:30:00,17.77,17.79,17.75,17.79,489000.0,16.2961,16.3145,16.2778,16.3145,489000.0
2008-01-14 13:35:00,17.78,17.83,17.77,17.8,430000.0,16.3053,16.3511,16.2961,16.3236,430000.0
2008-01-14 13:40:00,17.8,17.86,17.77,17.84,539000.0,16.3236,16.3786,16.2961,16.3603,539000.0
2008-01-14 13:45:00,17.84,17.85,17.77,17.79,376000.0,16.3603,16.3695,16.2961,16.3145,376000.0
2008-01-14 13:50:00,17.79,17.85,17.78,17.85,546000.0,16.3145,16.3695,16.3053,16.3695,546000.0
2008-01-14 13:55:00,17.85,17.9,17.81,17.82,472000.0,16.3695,16.4153,16.3328,16.342,472000.0
2008-01-14 14:00:00,17.83,17.9,17.81,17.89,946000.0,16.3511,16.4153,16.3328,16.4062,946000.0
2008-01-14 14:05:00,17.89,17.93,17.84,17.84,638000.0,16.4062,16.4428,16.3603,16.3603,638000.0
2008-01-14 14:10:00,17.84,17.84,17.79,17.82,488000.0,16.3603,16.3603,16.3145,16.342,488000.0
2008-01-14 14:15:00,17.82,17.82,17.69,17.77,467000.0,16.342,16.342,16.2227,16.2961,467000.0
2008-01-14 14:20:00,17.76,17.8,17.76,17.78,272000.0,16.2869,16.3236,16.2869,16.3053,272000.0
2008-01-14 14:25:00,17.78,17.84,17.77,17.84,447000.0,16.3053,16.3603,16.2961,16.3603,447000.0
2008-01-14 14:30:00,17.84,17.88,17.82,17.87,403000.0,16.3603,16.397,16.342,16.3878,403000.0
2008-01-14 14:35:00,17.87,17.97,17.84,17.97,665000.0,16.3878,16.4795,16.3603,16.4795,665000.0
2008-01-14 14:40:00,17.96,17.98,17.9,17.93,456000.0,16.4704,16.4887,16.4153,16.4428,456000.0
2008-01-14 14:45:00,17.93,17.93,17.84,17.91,422000.0,16.4428,16.4428,16.3603,16.4245,422000.0
2008-01-14 14:50:00,17.91,17.91,17.84,17.87,227000.0,16.4245,16.4245,16.3603,16.3878,227000.0
2008-01-14 14:55:00,17.87,17.95,17.87,17.95,537000.0,16.3878,16.4612,16.3878,16.4612,537000.0
2008-01-14 15:00:00,17.95,17.98,17.93,17.95,447000.0,16.4612,16.4887,16.4428,16.4612,447000.0
2008-01-14 15:05:00,17.95,18.02,17.94,18.0,778000.0,16.4612,16.5254,16.452,16.507,778000.0
2008-01-14 15:10:00,17.99,18.02,17.95,17.99,1054000.0,16.4979,16.5254,16.4612,16.4979,1054000.0
2008-01-14 15:15:00,17.98,18.02,17.95,18.01,708000.0,16.4887,16.5254,16.4612,16.5162,708000.0
2008-01-14 15:20:00,18.01,18.01,17.91,17.94,678000.0,16.5162,16.5162,16.4245,16.452,678000.0
2008-01-14 15:25:00,17.94,17.97,17.93,17.96,658000.0,16.452,16.4795,16.4428,16.4704,658000.0
2008-01-14 15:30:00,17.96,17.96,17.78,17.81,1228000.0,16.4704,16.4704,16.3053,16.3328,1228000.0
2008-01-14 15:35:00,17.8,17.83,17.78,17.8,1249000.0,16.3236,16.3511,16.3053,16.3236,1249000.0
2008-01-14 15:40:00,17.8,17.85,17.79,17.82,1504000.0,16.3236,16.3695,16.3145,16.342,1504000.0
2008-01-14 15:45:00,17.82,17.85,17.82,17.82,785000.0,16.342,16.3695,16.342,16.342,785000.0
2008-01-14 15:50:00,17.82,17.88,17.82,17.87,883000.0,16.342,16.397,16.342,16.3878,883000.0
2008-01-14 15:55:00,17.87,17.89,17.8,17.84,1042000.0,16.3878,16.4062,16.3236,16.3603,1042000.0
2008-01-15 09:30:00,17.37,17.53,17.25,17.51,1801000.0,15.9293,16.076,15.8192,16.0577,1801000.0
2008-01-15 09:35:00,17.54,17.57,17.34,17.56,1230000.0,16.0852,16.1127,15.9018,16.1035,1230000.0
2008-01-15 09:40:00,17.56,17.7,17.5,17.61,1378000.0,16.1035,16.2319,16.0485,16.1494,1378000.0
2008-01-15 09:45:00,17.63,17.97,17.55,17.88,2710000.0,16.1677,16.4795,16.0944,16.397,2710000.0
2008-01-15 09:50:00,17.87,18.15,17.83,18.05,2356000.0,16.3878,16.6446,16.3511,16.5529,2356000.0
2008-01-15 09:55:00,18.08,18.12,17.88,18.02,2256000.0,16.5804,16.6171,16.397,16.5254,2256000.0
2008-01-15 10:00:00,18.01,18.04,17.97,18.0,816000.0,16.5162,16.5437,16.4795,16.507,816000.0
2008-01-15 10:05:00,18.01,18.03,17.95,17.99,1595000.0,16.5162,16.5345,16.4612,16.4979,1595000.0
2008-01-15 10:10:00,18.0,18.1,17.96,17.97,1442000.0,16.507,16.5987,16.4704,16.4795,1442000.0
2008-01-15 10:15:00,17.98,17.98,17.61,17.68,2552000.0,16.4887,16.4887,16.1494,16.2136,2552000.0
2008-01-15 10:20:00,17.7,17.93,17.67,17.82,612000.0,16.2319,16.4428,16.2044,16.342,612000.0
2008-01-15 10:25:00,17.8,17.85,17.68,17.79,642000.0,16.3236,16.3695,16.2136,16.3145,642000.0
2008-01-15 10:30:00,17.79,17.85,17.7,17.73,830000.0,16.3145,16.3695,16.2319,16.2594,830000.0
2008-01-15 10:35:00,17.73,17.75,17.56,17.65,853000.0,16.2594,16.2778,16.1035,16.1861,853000.0
2008-01-15 10:40:00,17.66,17.73,17.63,17.68,479000.0,16.1952,16.2594,16.1677,16.2136,479000.0
2008-01-15 10:45:00,17.69,17.69,17.57,17.59,384000.0,16.2227,16.2227,16.1127,16.131,384000.0
2008-01-15 10:50:00,17.59,17.93,17.56,17.85,813000.0,16.131,16.4428,16.1035,16.3695,813000.0
2008-01-15 10:55:00,17.86,17.95,17.78,17.81,511000.0,16.3786,16.4612,16.3053,16.3328,511000.0
2008-01-15 11:00:00,17.82,17.89,17.66,17.72,604000.0,16.342,16.4062,16.1952,16.2503,604000.0
2008-01-15 11:05:00,17.72,17.84,17.66,17.67,358000.0,16.2503,16.3603,16.1952,16.2044,358000.0
2008-01-15 11:10:00,17.68,17.9,17.67,17.85,410000.0,16.2136,16.4153,16.2044,16.3695,410000.0
2008-01-15 11:15:00,17.85,17.86,17.79,17.79,182000.0,16.3695,16.3786,16.3145,16.3145,182000.0
2008-01-15 11:20:00,17.79,17.8,17.76,17.77,298000.0,16.3145,16.3236,16.2869,16.2961,298000.0
2008-01-15 11:25:00,17.76,17.77,17.68,17.75,228000.0,16.2869,16.2961,16.2136,16.2778,228000.0
2008-01-15 11:30:00,17.74,17.79,17.7,17.74,354000.0,16.2686,16.3145,16.2319,16.2686,354000.0
2008-01-15 11:35:00,17.74,17.76,17.68,17.7,217000.0,16.2686,16.2869,16.2136,16.2319,217000.0
2008-01-15 11:40:00,17.7,17.7,17.65,17.66,162000.0,16.2319,16.2319,16.1861,16.1952,162000.0
2008-01-15 11:45:00,17.68,17.69,17.65,17.66,171000.0,16.2136,16.2227,16.1861,16.1952,171000.0
2008-01-15 11:50:00,17.68,17.68,17.58,17.61,412000.0,16.2136,16.2136,16.1219,16.1494,412000.0
2008-01-15 11:55:00,17.63,17.64,17.58,17.6,277000.0,16.1677,16.1769,16.1219,16.1402,277000.0
2008-01-15 12:00:00,17.6,17.72,17.57,17.71,487000.0,16.1402,16.2503,16.1127,16.2411,487000.0
2008-01-15 12:05:00,17.7,17.7,17.64,17.67,292000.0,16.2319,16.2319,16.1769,16.2044,292000.0
2008-01-15 12:10:00,17.67,17.69,17.61,17.68,286000.0,16.2044,16.2227,16.1494,16.2136,286000.0
2008-01-15 12:15:00,17.69,17.74,17.62,17.63,256000.0,16.2227,16.2686,16.1586,16.1677,256000.0
2008-01-15 12:20:00,17.65,17.7,17.63,17.68,124000.0,16.1861,16.2319,16.1677,16.2136,124000.0
2008-01-15 12:25:00,17.66,17.68,17.64,17.66,37000.0,16.1952,16.2136,16.1769,16.1952,37000.0
2008-01-15 12:30:00,17.66,17.68,17.56,17.58,180000.0,16.1952,16.2136,16.1035,16.1219,180000.0
2008-01-15 12:35:00,17.58,17.59,17.51,17.52,368000.0,16.1219,16.131,16.0577,16.0668,368000.0
2008-01-15 12:40:00,17.53,17.6,17.51,17.52,198000.0,16.076,16.1402,16.0577,16.0668,198000.0
2008-01-15 12:45:00,17.52,17.62,17.52,17.62,240000.0,16.0668,16.1586,16.0668,16.1586,240000.0
2008-01-15 12:50:00,17.61,17.63,17.54,17.63,276000.0,16.1494,16.1677,16.0852,16.1677,276000.0
2008-01-15 12:55:00,17.63,17.64,17.58,17.63,156000.0,16.1677,16.1769,16.1219,16.1677,156000.0
2008-01-15 13:00:00,17.64,17.69,17.61,17.68,254000.0,16.1769,16.2227,16.1494,16.2136,254000.0
2008-01-15 13:05:00,17.68,17.7,17.62,17.63,366000.0,16.2136,16.2319,16.1586,16.1677,366000.0
2008-01-15 13:10:00,17.64,17.74,17.63,17.71,628000.0,16.1769,16.2686,16.1677,16.2411,628000.0
2008-01-15 13:15:00,17.71,17.77,17.68,17.76,384000.0,16.2411,16.2961,16.2136,16.2869,384000.0
2008-01-15 13:20:00,17.76,17.76,17.69,17.73,195000.0,16.2869,16.2869,16.2227,16.2594,195000.0
2008-01-15 13:25:00,17.74,17.75,17.52,17.54,417000.0,16.2686,16.2778,16.0668,16.0852,417000.0
2008-01-15 13:30:00,17.53,17.59,17.51,17.58,278000.0,16.076,16.131,16.0577,16.1219,278000.0
2008-01-15 13:35:00,17.58,17.62,17.51,17.6,392000.0,16.1219,16.1586,16.0577,16.1402,392000.0
2008-01-15 13:40:00,17.59,17.62,17.52,17.52,228000.0,16.131,16.1586,16.0668,16.0668,228000.0
2008-01-15 13:45:00,17.52,17.59,17.5,17.52,514000.0,16.0668,16.131,16.0485,16.0668,514000.0
2008-01-15 13:50:00,17.53,17.53,17.48,17.5,735000.0,16.076,16.076,16.0302,16.0485,735000.0
2008-01-15 13:55:00,17.5,17.6,17.5,17.56,285000.0,16.0485,16.1402,16.0485,16.1035,285000.0
2008-01-15 14:00:00,17.56,17.56,17.51,17.53,309000.0,16.1035,16.1035,16.0577,16.076,309000.0
2008-01-15 14:05:00,17.52,17.63,17.51,17.6,414000.0,16.0668,16.1677,16.0577,16.1402,414000.0
2008-01-15 14:10:00,17.58,17.64,17.57,17.6,402000.0,16.1219,16.1769,16.1127,16.1402,402000.0
2008-01-15 14:15:00,17.6,17.61,17.55,17.59,296000.0,16.1402,16.1494,16.0944,16.131,296000.0
2008-01-15 14:20:00,17.59,17.59,17.48,17.51,565000.0,16.131,16.131,16.0302,16.0577,565000.0
2008-01-15 14:25:00,17.5,17.56,17.48,17.53,227000.0,16.0485,16.1035,16.0302,16.076,227000.0
2008-01-15 14:30:00,17.52,17.61,17.51,17.57,328000.0,16.0668,16.1494,16.0577,16.1127,328000.0
2008-01-15 14:35:00,17.57,17.6,17.53,17.59,269000.0,16.1127,16.1402,16.076,16.131,269000.0
2008-01-15 14:40:00,17.59,17.7,17.56,17.58,366000.0,16.131,16.2319,16.1035,16.1219,366000.0
2008-01-15 14:45:00,17.6,17.66,17.57,17.61,310000.0,16.1402,16.1952,16.1127,16.1494,310000.0
2008-01-15 14:50:00,17.61,17.64,17.57,17.57,249000.0,16.1494,16.1769,16.1127,16.1127,249000.0
2008-01-15 14:55:00,17.57,17.59,17.48,17.49,590000.0,16.1127,16.131,16.0302,16.0393,590000.0
2008-01-15 15:00:00,17.49,17.51,17.46,17.49,970000.0,16.0393,16.0577,16.0118,16.0393,970000.0
2008-01-15 15:05:00,17.49,17.53,17.48,17.5,641000.0,16.0393,16.076,16.0302,16.0485,641000.0
2008-01-15 15:10:00,17.5,17.53,17.49,17.51,440000.0,16.0485,16.076,16.0393,16.0577,440000.0
2008-01-15 15:15:00,17.51,17.52,17.46,17.49,395000.0,16.0577,16.0668,16.0118,16.0393,395000.0
2008-01-15 15:20:00,17.49,17.57,17.48,17.56,414000.0,16.0393,16.1127,16.0302,16.1035,414000.0
2008-01-15 15:25:00,17.56,17.62,17.56,17.56,670000.0,16.1035,16.1586,16.1035,16.1035,670000.0
2008-01-15 15:30:00,17.56,17.61,17.54,17.61,344000.0,16.1035,16.1494,16.0852,16.1494,344000.0
2008-01-15 15:35:00,17.61,17.7,17.59,17.69,1076000.0,16.1494,16.2319,16.131,16.2227,1076000.0
2008-01-15 15:40:00,17.69,17.7,17.59,17.62,798000.0,16.2227,16.2319,16.131,16.1586,798000.0
2008-01-15 15:45:00,17.62,17.68,17.6,17.63,497000.0,16.1586,16.2136,16.1402,16.1677,497000.0
2008-01-15 15:50:00,17.63,17.63,17.58,17.58,428000.0,16.1677,16.1677,16.1219,16.1219,428000.0
2008-01-15 15:55:00,17.57,17.6,17.47,17.52,1654000.0,16.1127,16.1402,16.021,16.0668,1654000.0
2008-01-16 09:30:00,17.32,17.59,17.3,17.57,1096000.0,15.8834,16.131,15.8651,16.1127,1096000.0
2008-01-16 09:35:00,17.57,17.75,17.53,17.62,858000.0,16.1127,16.2778,16.076,16.1586,858000.0
2008-01-16 09:40:00,17.62,17.82,17.62,17.78,1303000.0,16.1586,16.342,16.1586,16.3053,1303000.0
2008-01-16 09:45:00,17.78,17.85,17.66,17.68,950000.0,16.3053,16.3695,16.1952,16.2136,950000.0
2008-01-16 09:50:00,17.68,17.69,17.52,17.56,1077000.0,16.2136,16.2227,16.0668,16.1035,1077000.0
2008-01-16 09:55:00,17.56,17.59,17.44,17.45,1143000.0,16.1035,16.131,15.9935,16.0027,1143000.0
2008-01-16 10:00:00,17.45,17.54,17.44,17.53,910000.0,16.0027,16.0852,15.9935,16.076,910000.0
2008-01-16 10:05:00,17.53,17.65,17.51,17.63,816000.0,16.076,16.1861,16.0577,16.1677,816000.0
2008-01-16 10:10:00,17.63,17.63,17.54,17.56,744000.0,16.1677,16.1677,16.0852,16.1035,744000.0
2008-01-16 10:15:00,17.56,17.65,17.52,17.59,598000.0,16.1035,16.1861,16.0668,16.131,598000.0
2008-01-16 10:20:00,17.59,17.6,17.5,17.55,378000.0,16.131,16.1402,16.0485,16.0944,378000.0
2008-01-16 10:25:00,17.55,17.59,17.51,17.51,639000.0,16.0944,16.131,16.0577,16.0577,639000.0
2008-01-16 10:30:00,17.51,17.53,17.43,17.43,722000.0,16.0577,16.076,15.9843,15.9843,722000.0
2008-01-16 10:35:00,17.43,17.43,17.34,17.38,1055000.0,15.9843,15.9843,15.9018,15.9385,1055000.0
2008-01-16 10:40:00,17.38,17.42,17.28,17.36,1050000.0,15.9385,15.9751,15.8468,15.9201,1050000.0
2008-01-16 10:45:00,17.36,17.37,17.28,17.35,601000.0,15.9201,15.9293,15.8468,15.9109,601000.0
2008-01-16 10:50:00,17.35,17.37,17.2,17.2,717000.0,15.9109,15.9293,15.7734,15.7734,717000.0
2008-01-16 10:55:00,17.2,17.24,16.96,17.2,1526000.0,15.7734,15.8101,15.5533,15.7734,1526000.0
2008-01-16 11:00:00,17.2,17.27,17.15,17.18,813000.0,15.7734,15.8376,15.7275,15.755,813000.0
2008-01-16 11:05:00,17.2,17.27,17.15,17.26,720000.0,15.7734,15.8376,15.7275,15.8284,720000.0
2008-01-16 11:10:00,17.26,17.3,17.2,17.25,692000.0,15.8284,15.8651,15.7734,15.8192,692000.0
2008-01-16 11:15:00,17.23,17.37,17.23,17.37,281000.0,15.8009,15.9293,15.8009,15.9293,281000.0
2008-01-16 11:20:00,17.38,17.5,17.36,17.44,509000.0,15.9385,16.0485,15.9201,15.9935,509000.0
2008-01-16 11:25:00,17.44,17.49,17.37,17.48,507000.0,15.9935,16.0393,15.9293,16.0302,507000.0
2008-01-16 11:30:00,17.48,17.6,17.46,17.53,738000.0,16.0302,16.1402,16.0118,16.076,738000.0
2008-01-16 11:35:00,17.53,17.54,17.42,17.43,198000.0,16.076,16.0852,15.9751,15.9843,198000.0
2008-01-16 11:40:00,17.43,17.43,17.3,17.35,257000.0,15.9843,15.9843,15.8651,15.9109,257000.0
2008-01-16 11:45:00,17.37,17.47,17.36,17.43,193000.0,15.9293,16.021,15.9201,15.9843,193000.0
2008-01-16 11:50:00,17.44,17.69,17.44,17.69,417000.0,15.9935,16.2227,15.9935,16.2227,417000.0
2008-01-16 11:55:00,17.68,17.77,17.61,17.69,786000.0,16.2136,16.2961,16.1494,16.2227,786000.0
2008-01-16 12:00:00,17.66,17.71,17.6,17.62,283000.0,16.1952,16.2411,16.1402,16.1586,283000.0
2008-01-16 12:05:00,17.63,17.66,17.57,17.63,229000.0,16.1677,16.1952,16.1127,16.1677,229000.0
2008-01-16 12:10:00,17.61,17.65,17.6,17.61,160000.0,16.1494,16.1861,16.1402,16.1494,160000.0
2008-01-16 12:15:00,17.62,17.64,17.58,17.63,189000.0,16.1586,16.1769,16.1219,16.1677,189000.0
2008-01-16 12:20:00,17.62,17.64,17.59,17.62,150000.0,16.1586,16.1769,16.131,16.1586,150000.0
2008-01-16 12:25:00,17.63,17.64,17.58,17.6,282000.0,16.1677,16.1769,16.1219,16.1402,282000.0
2008-01-16 12:30:00,17.6,17.68,17.6,17.66,501000.0,16.1402,16.2136,16.1402,16.1952,501000.0
2008-01-16 12:35:00,17.66,17.72,17.64,17.72,551000.0,16.1952,16.2503,16.1769,16.2503,551000.0
2008-01-16 12:40:00,17.73,17.79,17.71,17.79,421000.0,16.2594,16.3145,16.2411,16.3145,421000.0
2008-01-16 12:45:00,17.79,17.81,17.7,17.75,600000.0,16.3145,16.3328,16.2319,16.2778,600000.0
2008-01-16 12:50:00,17.75,17.8,17.73,17.74,696000.0,16.2778,16.3236,16.2594,16.2686,696000.0
2008-01-16 12:55:00,17.72,17.72,17.66,17.68,522000.0,16.2503,16.2503,16.1952,16.2136,522000.0
2008-01-16 13:00:00,17.68,17.74,17.68,17.72,291000.0,16.2136,16.2686,16.2136,16.2503,291000.0
2008-01-16 13:05:00,17.73,17.73,17.66,17.68,361000.0,16.2594,16.2594,16.1952,16.2136,361000.0
2008-01-16 13:10:00,17.66,17.69,17.63,17.68,257000.0,16.1952,16.2227,16.1677,16.2136,257000.0
2008-01-16 13:15:00,17.68,17.68,17.51,17.58,447000.0,16.2136,16.2136,16.0577,16.1219,447000.0
2008-01-16 13:20:00,17.57,17.75,17.57,17.73,350000.0,16.1127,16.2778,16.1127,16.2594,350000.0
2008-01-16 13:25:00,17.73,17.73,17.66,17.67,214000.0,16.2594,16.2594,16.1952,16.2044,214000.0
2008-01-16 13:30:00,17.66,17.67,17.58,17.62,412000.0,16.1952,16.2044,16.1219,16.1586,412000.0
2008-01-16 13:35:00,17.62,17.67,17.59,17.64,370000.0,16.1586,16.2044,16.131,16.1769,370000.0
2008-01-16 13:40:00,17.64,17.66,17.6,17.62,305000.0,16.1769,16.1952,16.1402,16.1586,305000.0
2008-01-16 13:45:00,17.62,17.63,17.51,17.53,596000.0,16.1586,16.1677,16.0577,16.076,596000.0
2008-01-16 13:50:00,17.52,17.63,17.52,17.54,504000.0,16.0668,16.1677,16.0668,16.0852,504000.0
2008-01-16 13:55:00,17.54,17.62,17.54,17.59,259000.0,16.0852,16.1586,16.0852,16.131,259000.0
2008-01-16 14:00:00,17.6,17.65,17.51,17.65,327000.0,16.1402,16.1861,16.0577,16.1861,327000.0
2008-01-16 14:05:00,17.64,17.68,17.59,17.68,254000.0,16.1769,16.2136,16.131,16.2136,254000.0
2008-01-16 14:10:00,17.68,17.73,17.65,17.68,405000.0,16.2136,16.2594,16.1861,16.2136,405000.0
2008-01-16 14:15:00,17.68,17.8,17.65,17.74,510000.0,16.2136,16.3236,16.1861,16.2686,510000.0
2008-01-16 14:20:00,17.74,17.78,17.69,17.71,355000.0,16.2686,16.3053,16.2227,16.2411,355000.0
2008-01-16 14:25:00,17.73,17.83,17.69,17.82,466000.0,16.2594,16.3511,16.2227,16.342,466000.0
2008-01-16 14:30:00,17.82,17.9,17.79,17.82,615000.0,16.342,16.4153,16.3145,16.342,615000.0
2008-01-16 14:35:00,17.81,17.91,17.79,17.89,525000.0,16.3328,16.4245,16.3145,16.4062,525000.0
2008-01-16 14:40:00,17.91,17.98,17.81,17.97,1152000.0,16.4245,16.4887,16.3328,16.4795,1152000.0
2008-01-16 14:45:00,17.96,17.99,17.85,17.85,948000.0,16.4704,16.4979,16.3695,16.3695,948000.0
2008-01-16 14:50:00,17.84,17.87,17.81,17.87,374000.0,16.3603,16.3878,16.3328,16.3878,374000.0
2008-01-16 14:55:00,17.88,17.88,17.75,17.8,660000.0,16.397,16.397,16.2778,16.3236,660000.0
2008-01-16 15:00:00,17.81,17.82,17.73,17.74,299000.0,16.3328,16.342,16.2594,16.2686,299000.0
2008-01-16 15:05:00,17.74,17.81,17.7,17.81,281000.0,16.2686,16.3328,16.2319,16.3328,281000.0
2008-01-16 15:10:00,17.81,17.92,17.8,17.87,461000.0,16.3328,16.4337,16.3236,16.3878,461000.0
2008-01-16 15:15:00,17.87,17.96,17.84,17.85,482000.0,16.3878,16.4704,16.3603,16.3695,482000.0
2008-01-16 15:20:00,17.84,17.92,17.76,17.85,538000.0,16.3603,16.4337,16.2869,16.3695,538000.0
2008-01-16 15:25:00,17.84,17.9,17.78,17.88,306000.0,16.3603,16.4153,16.3053,16.397,306000.0
2008-01-16 15:30:00,17.88,17.91,17.78,17.8,648000.0,16.397,16.4245,16.3053,16.3236,648000.0
2008-01-16 15:35:00,17.8,17.82,17.58,17.63,728000.0,16.3236,16.342,16.1219,16.1677,728000.0
2008-01-16 15:40:00,17.63,17.66,17.55,17.58,927000.0,16.1677,16.1952,16.0944,16.1219,927000.0
2008-01-16 15:45:00,17.58,17.61,17.54,17.59,805000.0,16.1219,16.1494,16.0852,16.131,805000.0
2008-01-16 15:50:00,17.59,17.65,17.55,17.55,801000.0,16.131,16.1861,16.0944,16.0944,801000.0
2008-01-16 15:55:00,17.56,17.63,17.51,17.58,1362000.0,16.1035,16.1677,16.0577,16.1219,1362000.0
2008-01-17 09:30:00,17.43,17.74,17.43,17.46,629000.0,15.9843,16.2686,15.9843,16.0118,629000.0
2008-01-17 09:35:00,17.47,17.78,17.47,17.63,1191000.0,16.021,16.3053,16.021,16.1677,1191000.0
2008-01-17 09:40:00,17.61,17.88,17.6,17.79,693000.0,16.1494,16.397,16.1402,16.3145,693000.0
2008-01-17 09:45:00,17.79,17.8,17.6,17.77,547000.0,16.3145,16.3236,16.1402,16.2961,547000.0
2008-01-17 09:50:00,17.78,17.83,17.73,17.79,576000.0,16.3053,16.3511,16.2594,16.3145,576000.0
2008-01-17 09:55:00,17.79,17.9,17.79,17.86,549000.0,16.3145,16.4153,16.3145,16.3786,549000.0
2008-01-17 10:00:00,17.85,17.86,17.6,17.62,699000.0,16.3695,16.3786,16.1402,16.1586,699000.0
2008-01-17 10:05:00,17.62,17.75,17.62,17.69,1074000.0,16.1586,16.2778,16.1586,16.2227,1074000.0
2008-01-17 10:10:00,17.69,17.75,17.64,17.75,550000.0,16.2227,16.2778,16.1769,16.2778,550000.0
2008-01-17 10:15:00,17.75,17.76,17.63,17.63,554000.0,16.2778,16.2869,16.1677,16.1677,554000.0
2008-01-17 10:20:00,17.64,17.65,17.52,17.58,1212000.0,16.1769,16.1861,16.0668,16.1219,1212000.0
2008-01-17 10:25:00,17.57,17.62,17.5,17.62,891000.0,16.1127,16.1586,16.0485,16.1586,891000.0
2008-01-17 10:30:00,17.62,17.69,17.5,17.51,697000.0,16.1586,16.2227,16.0485,16.0577,697000.0
2008-01-17 10:35:00,17.51,17.6,17.47,17.54,663000.0,16.0577,16.1402,16.021,16.0852,663000.0
2008-01-17 10:40:00,17.54,17.69,17.5,17.65,657000.0,16.0852,16.2227,16.0485,16.1861,657000.0
2008-01-17 10:45:00,17.66,17.73,17.65,17.68,296000.0,16.1952,16.2594,16.1861,16.2136,296000.0
2008-01-17 10:50:00,17.69,17.69,17.57,17.59,280000.0,16.2227,16.2227,16.1127,16.131,280000.0
2008-01-17 10:55:00,17.58,17.7,17.53,17.65,320000.0,16.1219,16.2319,16.076,16.1861,320000.0
2008-01-17 11:00:00,17.65,17.8,17.64,17.77,590000.0,16.1861,16.3236,16.1769,16.2961,590000.0
2008-01-17 11:05:00,17.78,17.88,17.75,17.79,964000.0,16.3053,16.397,16.2778,16.3145,964000.0
2008-01-17 11:10:00,17.8,17.83,17.78,17.82,602000.0,16.3236,16.3511,16.3053,16.342,602000.0
2008-01-17 11:15:00,17.81,17.82,17.73,17.79,411000.0,16.3328,16.342,16.2594,16.3145,411000.0
2008-01-17 11:20:00,17.79,17.82,17.75,17.76,244000.0,16.3145,16.342,16.2778,16.2869,244000.0
2008-01-17 11:25:00,17.77,17.82,17.73,17.82,352000.0,16.2961,16.342,16.2594,16.342,352000.0
2008-01-17 11:30:00,17.82,17.97,17.81,17.88,813000.0,16.342,16.4795,16.3328,16.397,813000.0
2008-01-17 11:35:00,17.86,17.88,17.75,17.75,484000.0,16.3786,16.397,16.2778,16.2778,484000.0
2008-01-17 11:40:00,17.76,17.78,17.66,17.73,642000.0,16.2869,16.3053,16.1952,16.2594,642000.0
2008-01-17 11:45:00,17.71,17.81,17.65,17.8,381000.0,16.2411,16.3328,16.1861,16.3236,381000.0
2008-01-17 11:50:00,17.79,17.84,17.76,17.78,323000.0,16.3145,16.3603,16.2869,16.3053,323000.0
2008-01-17 11:55:00,17.77,17.78,17.69,17.7,260000.0,16.2961,16.3053,16.2227,16.2319,260000.0
2008-01-17 12:00:00,17.69,17.71,17.61,17.66,312000.0,16.2227,16.2411,16.1494,16.1952,312000.0
2008-01-17 12:05:00,17.66,17.71,17.48,17.5,546000.0,16.1952,16.2411,16.0302,16.0485,546000.0
2008-01-17 12:10:00,17.5,17.56,17.49,17.56,384000.0,16.0485,16.1035,16.0393,16.1035,384000.0
2008-01-17 12:15:00,17.56,17.62,17.53,17.6,309000.0,16.1035,16.1586,16.076,16.1402,309000.0
2008-01-17 12:20:00,17.61,17.62,17.55,17.58,269000.0,16.1494,16.1586,16.0944,16.1219,269000.0
2008-01-17 12:25:00,17.58,17.64,17.57,17.63,353000.0,16.1219,16.1769,16.1127,16.1677,353000.0
2008-01-17 12:30:00,17.63,17.8,17.61,17.79,916000.0,16.1677,16.3236,16.1494,16.3145,916000.0
2008-01-17 12:35:00,17.78,17.8,17.74,17.78,465000.0,16.3053,16.3236,16.2686,16.3053,465000.0
2008-01-17 12:40:00,17.78,17.78,17.68,17.7,316000.0,16.3053,16.3053,16.2136,16.2319,316000.0
2008-01-17 12:45:00,17.7,17.76,17.66,17.74,260000.0,16.2319,16.2869,16.1952,16.2686,260000.0
2008-01-17 12:50:00,17.74,17.8,17.73,17.76,443000.0,16.2686,16.3236,16.2594,16.2869,443000.0
2008-01-17 12:55:00,17.76,17.81,17.75,17.79,584000.0,16.2869,16.3328,16.2778,16.3145,584000.0
2008-01-17 13:00:00,17.8,17.81,17.66,17.7,839000.0,16.3236,16.3328,16.1952,16.2319,839000.0
2008-01-17 13:05:00,17.7,17.76,17.67,17.73,940000.0,16.2319,16.2869,16.2044,16.2594,940000.0
2008-01-17 13:10:00,17.73,17.74,17.67,17.71,352000.0,16.2594,16.2686,16.2044,16.2411,352000.0
2008-01-17 13:15:00,17.72,17.77,17.7,17.73,257000.0,16.2503,16.2961,16.2319,16.2594,257000.0
2008-01-17 13:20:00,17.73,17.76,17.7,17.74,406000.0,16.2594,16.2869,16.2319,16.2686,406000.0
2008-01-17 13:25:00,17.74,17.78,17.7,17.71,554000.0,16.2686,16.3053,16.2319,16.2411,554000.0
2008-01-17 13:30:00,17.7,17.73,17.7,17.73,420000.0,16.2319,16.2594,16.2319,16.2594,420000.0
2008-01-17 13:35:00,17.72,17.78,17.71,17.77,273000.0,16.2503,16.3053,16.2411,16.2961,273000.0
2008-01-17 13:40:00,17.77,17.79,17.71,17.76,441000.0,16.2961,16.3145,16.2411,16.2869,441000.0
2008-01-17 13:45:00,17.76,17.81,17.69,17.74,550000.0,16.2869,16.3328,16.2227,16.2686,550000.0
2008-01-17 13:50:00,17.73,17.74,17.64,17.69,360000.0,16.2594,16.2686,16.1769,16.2227,360000.0
2008-01-17 13:55:00,17.69,17.74,17.65,17.69,442000.0,16.2227,16.2686,16.1861,16.2227,442000.0
2008-01-17 14:00:00,17.69,17.8,17.66,17.74,479000.0,16.2227,16.3236,16.1952,16.2686,479000.0
2008-01-17 14:05:00,17.74,17.85,17.74,17.78,332000.0,16.2686,16.3695,16.2686,16.3053,332000.0
2008-01-17 14:10:00,17.77,17.79,17.69,17.71,385000.0,16.2961,16.3145,16.2227,16.2411,385000.0
2008-01-17 14:15:00,17.71,17.71,17.51,17.62,651000.0,16.2411,16.2411,16.0577,16.1586,651000.0
2008-01-17 14:20:00,17.63,17.73,17.59,17.71,315000.0,16.1677,16.2594,16.131,16.2411,315000.0
2008-01-17 14:25:00,17.72,17.75,17.66,17.69,225000.0,16.2503,16.2778,16.1952,16.2227,225000.0
2008-01-17 14:30:00,17.7,17.76,17.66,17.69,306000.0,16.2319,16.2869,16.1952,16.2227,306000.0
2008-01-17 14:35:00,17.68,17.73,17.66,17.68,251000.0,16.2136,16.2594,16.1952,16.2136,251000.0
2008-01-17 14:40:00,17.68,17.73,17.61,17.63,435000.0,16.2136,16.2594,16.1494,16.1677,435000.0
2008-01-17 14:45:00,17.65,17.77,17.63,17.74,962000.0,16.1861,16.2961,16.1677,16.2686,962000.0
2008-01-17 14:50:00,17.74,17.85,17.73,17.85,475000.0,16.2686,16.3695,16.2594,16.3695,475000.0
2008-01-17 14:55:00,17.83,17.84,17.78,17.8,472000.0,16.3511,16.3603,16.3053,16.3236,472000.0
2008-01-17 15:00:00,17.79,17.83,17.7,17.73,599000.0,16.3145,16.3511,16.2319,16.2594,599000.0
2008-01-17 15:05:00,17.73,17.88,17.7,17.86,562000.0,16.2594,16.397,16.2319,16.3786,562000.0
2008-01-17 15:10:00,17.85,17.87,17.77,17.84,458000.0,16.3695,16.3878,16.2961,16.3603,458000.0
2008-01-17 15:15:00,17.84,17.92,17.79,17.84,1081000.0,16.3603,16.4337,16.3145,16.3603,1081000.0
2008-01-17 15:20:00,17.83,17.9,17.79,17.82,776000.0,16.3511,16.4153,16.3145,16.342,776000.0
2008-01-17 15:25:00,17.81,17.85,17.73,17.79,476000.0,16.3328,16.3695,16.2594,16.3145,476000.0
2008-01-17 15:30:00,17.78,17.79,17.71,17.75,720000.0,16.3053,16.3145,16.2411,16.2778,720000.0
2008-01-17 15:35:00,17.74,17.78,17.71,17.75,467000.0,16.2686,16.3053,16.2411,16.2778,467000.0
2008-01-17 15:40:00,17.75,17.75,17.64,17.64,536000.0,16.2778,16.2778,16.1769,16.1769,536000.0
2008-01-17 15:45:00,17.64,17.69,17.6,17.68,710000.0,16.1769,16.2227,16.1402,16.2136,710000.0
2008-01-17 15:50:00,17.68,17.74,17.59,17.69,846000.0,16.2136,16.2686,16.131,16.2227,846000.0
2008-01-17 15:55:00,17.69,17.71,17.64,17.7,1065000.0,16.2227,16.2411,16.1769,16.2319,1065000.0
2008-01-18 09:30:00,17.86,17.89,17.84,17.85,46000.0,16.3786,16.4062,16.3603,16.3695,46000.0
2008-01-18 09:35:00,17.84,17.95,17.82,17.87,887000.0,16.3603,16.4612,16.342,16.3878,887000.0
2008-01-18 09:40:00,17.87,17.98,17.78,17.83,969000.0,16.3878,16.4887,16.3053,16.3511,969000.0
2008-01-18 09:45:00,17.83,17.88,17.69,17.79,431000.0,16.3511,16.397,16.2227,16.3145,431000.0
2008-01-18 09:50:00,17.79,17.83,17.6,17.68,703000.0,16.3145,16.3511,16.1402,16.2136,703000.0
2008-01-18 09:55:00,17.67,17.71,17.6,17.65,545000.0,16.2044,16.2411,16.1402,16.1861,545000.0
2008-01-18 10:00:00,17.66,17.72,17.62,17.66,420000.0,16.1952,16.2503,16.1586,16.1952,420000.0
2008-01-18 10:05:00,17.66,17.79,17.64,17.79,315000.0,16.1952,16.3145,16.1769,16.3145,315000.0
2008-01-18 10:10:00,17.77,17.85,17.75,17.79,473000.0,16.2961,16.3695,16.2778,16.3145,473000.0
2008-01-18 10:15:00,17.8,17.84,17.72,17.81,638000.0,16.3236,16.3603,16.2503,16.3328,638000.0
2008-01-18 10:20:00,17.82,17.84,17.79,17.82,224000.0,16.342,16.3603,16.3145,16.342,224000.0
2008-01-18 10:25:00,17.82,17.82,17.78,17.82,231000.0,16.342,16.342,16.3053,16.342,231000.0
2008-01-18 10:30:00,17.83,17.85,17.78,17.78,251000.0,16.3511,16.3695,16.3053,16.3053,251000.0
2008-01-18 10:35:00,17.79,17.84,17.75,17.75,232000.0,16.3145,16.3603,16.2778,16.2778,232000.0
2008-01-18 10:40:00,17.75,17.82,17.74,17.76,268000.0,16.2778,16.342,16.2686,16.2869,268000.0
2008-01-18 10:45:00,17.76,17.83,17.73,17.78,245000.0,16.2869,16.3511,16.2594,16.3053,245000.0
2008-01-18 10:50:00,17.78,17.83,17.7,17.71,235000.0,16.3053,16.3511,16.2319,16.2411,235000.0
2008-01-18 10:55:00,17.72,17.75,17.66,17.73,230000.0,16.2503,16.2778,16.1952,16.2594,230000.0
2008-01-18 11:00:00,17.74,17.78,17.7,17.72,166000.0,16.2686,16.3053,16.2319,16.2503,166000.0
2008-01-18 11:05:00,17.7,17.72,17.67,17.69,190000.0,16.2319,16.2503,16.2044,16.2227,190000.0
2008-01-18 11:10:00,17.69,17.7,17.6,17.63,379000.0,16.2227,16.2319,16.1402,16.1677,379000.0
2008-01-18 11:15:00,17.61,17.63,17.52,17.54,618000.0,16.1494,16.1677,16.0668,16.0852,618000.0
2008-01-18 11:20:00,17.54,17.6,17.43,17.49,735000.0,16.0852,16.1402,15.9843,16.0393,735000.0
2008-01-18 11:25:00,17.49,17.57,17.48,17.5,438000.0,16.0393,16.1127,16.0302,16.0485,438000.0
2008-01-18 11:30:00,17.5,17.61,17.5,17.52,470000.0,16.0485,16.1494,16.0485,16.0668,470000.0
2008-01-18 11:35:00,17.53,17.59,17.5,17.57,576000.0,16.076,16.131,16.0485,16.1127,576000.0
2008-01-18 11:40:00,17.58,17.62,17.51,17.53,522000.0,16.1219,16.1586,16.0577,16.076,522000.0
2008-01-18 11:45:00,17.54,17.63,17.51,17.57,469000.0,16.0852,16.1677,16.0577,16.1127,469000.0
2008-01-18 11:50:00,17.57,17.58,17.45,17.5,578000.0,16.1127,16.1219,16.0027,16.0485,578000.0
2008-01-18 11:55:00,17.5,17.5,17.42,17.46,731000.0,16.0485,16.0485,15.9751,16.0118,731000.0
2008-01-18 12:00:00,17.46,17.54,17.44,17.48,656000.0,16.0118,16.0852,15.9935,16.0302,656000.0
2008-01-18 12:05:00,17.49,17.54,17.44,17.45,828000.0,16.0393,16.0852,15.9935,16.0027,828000.0
2008-01-18 12:10:00,17.45,17.45,17.34,17.36,1017000.0,16.0027,16.0027,15.9018,15.9201,1017000.0
2008-01-18 12:15:00,17.35,17.41,17.34,17.39,806000.0,15.9109,15.966,15.9018,15.9476,806000.0
2008-01-18 12:20:00,17.39,17.44,17.36,17.43,742000.0,15.9476,15.9935,15.9201,15.9843,742000.0
2008-01-18 12:25:00,17.44,17.56,17.42,17.56,731000.0,15.9935,16.1035,15.9751,16.1035,731000.0
2008-01-18 12:30:00,17.56,17.58,17.52,17.53,545000.0,16.1035,16.1219,16.0668,16.076,545000.0
2008-01-18 12:35:00,17.53,17.55,17.42,17.5,290000.0,16.076,16.0944,15.9751,16.0485,290000.0
2008-01-18 12:40:00,17.5,17.52,17.43,17.46,164000.0,16.0485,16.0668,15.9843,16.0118,164000.0
2008-01-18 12:45:00,17.46,17.57,17.45,17.57,108000.0,16.0118,16.1127,16.0027,16.1127,108000.0
2008-01-18 12:50:00,17.57,17.57,17.5,17.57,323000.0,16.1127,16.1127,16.0485,16.1127,323000.0
2008-01-18 12:55:00,17.56,17.59,17.53,17.56,495000.0,16.1035,16.131,16.076,16.1035,495000.0
2008-01-18 13:00:00,17.56,17.59,17.55,17.59,207000.0,16.1035,16.131,16.0944,16.131,207000.0
2008-01-18 13:05:00,17.58,17.61,17.54,17.59,507000.0,16.1219,16.1494,16.0852,16.131,507000.0
2008-01-18 13:10:00,17.6,17.62,17.56,17.56,402000.0,16.1402,16.1586,16.1035,16.1035,402000.0
2008-01-18 13:15:00,17.56,17.56,17.48,17.48,325000.0,16.1035,16.1035,16.0302,16.0302,325000.0
2008-01-18 13:20:00,17.48,17.48,17.4,17.47,524000.0,16.0302,16.0302,15.9568,16.021,524000.0
2008-01-18 13:25:00,17.47,17.5,17.46,17.49,250000.0,16.021,16.0485,16.0118,16.0393,250000.0
2008-01-18 13:30:00,17.49,17.54,17.47,17.48,304000.0,16.0393,16.0852,16.021,16.0302,304000.0
2008-01-18 13:35:00,17.49,17.52,17.44,17.46,299000.0,16.0393,16.0668,15.9935,16.0118,299000.0
2008-01-18 13:40:00,17.46,17.51,17.44,17.46,174000.0,16.0118,16.0577,15.9935,16.0118,174000.0
2008-01-18 13:45:00,17.46,17.57,17.46,17.54,273000.0,16.0118,16.1127,16.0118,16.0852,273000.0
2008-01-18 13:50:00,17.53,17.55,17.48,17.49,137000.0,16.076,16.0944,16.0302,16.0393,137000.0
2008-01-18 13:55:00,17.52,17.58,17.5,17.52,173000.0,16.0668,16.1219,16.0485,16.0668,173000.0
2008-01-18 14:00:00,17.53,17.57,17.49,17.49,274000.0,16.076,16.1127,16.0393,16.0393,274000.0
2008-01-18 14:05:00,17.48,17.57,17.46,17.57,306000.0,16.0302,16.1127,16.0118,16.1127,306000.0
2008-01-18 14:10:00,17.55,17.55,17.5,17.55,89000.0,16.0944,16.0944,16.0485,16.0944,89000.0
2008-01-18 14:15:00,17.55,17.63,17.54,17.54,625000.0,16.0944,16.1677,16.0852,16.0852,625000.0
2008-01-18 14:20:00,17.54,17.55,17.5,17.54,248000.0,16.0852,16.0944,16.0485,16.0852,248000.0
2008-01-18 14:25:00,17.54,17.56,17.5,17.54,429000.0,16.0852,16.1035,16.0485,16.0852,429000.0
2008-01-18 14:30:00,17.53,17.54,17.49,17.49,424000.0,16.076,16.0852,16.0393,16.0393,424000.0
2008-01-18 14:35:00,17.49,17.51,17.45,17.46,498000.0,16.0393,16.0577,16.0027,16.0118,498000.0
2008-01-18 14:40:00,17.47,17.53,17.46,17.47,248000.0,16.021,16.076,16.0118,16.021,248000.0
2008-01-18 14:45:00,17.47,17.5,17.47,17.49,320000.0,16.021,16.0485,16.021,16.0393,320000.0
2008-01-18 14:50:00,17.49,17.5,17.45,17.46,338000.0,16.0393,16.0485,16.0027,16.0118,338000.0
2008-01-18 14:55:00,17.46,17.52,17.46,17.5,224000.0,16.0118,16.0668,16.0118,16.0485,224000.0
2008-01-18 15:00:00,17.5,17.5,17.46,17.49,459000.0,16.0485,16.0485,16.0118,16.0393,459000.0
2008-01-18 15:05:00,17.49,17.53,17.47,17.5,652000.0,16.0393,16.076,16.021,16.0485,652000.0
2008-01-18 15:10:00,17.5,17.54,17.48,17.49,479000.0,16.0485,16.0852,16.0302,16.0393,479000.0
2008-01-18 15:15:00,17.48,17.51,17.47,17.49,625000.0,16.0302,16.0577,16.021,16.0393,625000.0
2008-01-18 15:20:00,17.48,17.5,17.46,17.47,846000.0,16.0302,16.0485,16.0118,16.021,846000.0
2008-01-18 15:25:00,17.47,17.5,17.45,17.49,1079000.0,16.021,16.0485,16.0027,16.0393,1079000.0
2008-01-18 15:30:00,17.49,17.51,17.47,17.51,582000.0,16.0393,16.0577,16.021,16.0577,582000.0
2008-01-18 15:35:00,17.51,17.53,17.48,17.48,730000.0,16.0577,16.076,16.0302,16.0302,730000.0
2008-01-18 15:40:00,17.48,17.51,17.48,17.51,765000.0,16.0302,16.0577,16.0302,16.0577,765000.0
2008-01-18 15:45:00,17.51,17.53,17.5,17.53,1012000.0,16.0577,16.076,16.0485,16.076,1012000.0
2008-01-18 15:50:00,17.52,17.54,17.5,17.53,1129000.0,16.0668,16.0852,16.0485,16.076,1129000.0
2008-01-18 15:55:00,17.53,17.53,17.46,17.47,1531000.0,16.076,16.076,16.0118,16.021,1531000.0
2008-01-22 09:30:00,16.6,16.75,16.08,16.5,281000.0,15.2232,15.3607,14.7463,15.1314,281000.0
2008-01-22 09:35:00,16.43,16.9,16.38,16.83,83000.0,15.0673,15.4983,15.0214,15.4341,83000.0
2008-01-22 09:40:00,16.85,17.09,16.5,17.03,1796000.0,15.4524,15.6725,15.1314,15.6175,1796000.0
2008-01-22 09:45:00,17.02,17.12,16.71,17.02,1465000.0,15.6083,15.7,15.324,15.6083,1465000.0
2008-01-22 09:50:00,17.02,17.5,17.0,17.34,1742000.0,15.6083,16.0485,15.59,15.9018,1742000.0
2008-01-22 09:55:00,17.37,17.47,16.79,16.79,1270000.0,15.9293,16.021,15.3974,15.3974,1270000.0
2008-01-22 10:00:00,16.81,16.94,16.76,16.8,2345000.0,15.4157,15.535,15.3699,15.4066,2345000.0
2008-01-22 10:05:00,16.8,17.15,16.8,17.06,1069000.0,15.4066,15.7275,15.4066,15.645,1069000.0
2008-01-22 10:10:00,17.06,17.14,16.86,17.0,837000.0,15.645,15.7184,15.4616,15.59,837000.0
2008-01-22 10:15:00,16.98,17.43,16.97,17.4,1305000.0,15.5716,15.9843,15.5625,15.9568,1305000.0
2008-01-22 10:20:00,17.38,17.5,17.36,17.5,1454000.0,15.9385,16.0485,15.9201,16.0485,1454000.0
2008-01-22 10:25:00,17.5,17.78,17.48,17.7,1172000.0,16.0485,16.3053,16.0302,16.2319,1172000.0
2008-01-22 10:30:00,17.7,17.72,17.55,17.61,1190000.0,16.2319,16.2503,16.0944,16.1494,1190000.0
2008-01-22 10:35:00,17.61,17.72,17.6,17.67,736000.0,16.1494,16.2503,16.1402,16.2044,736000.0
2008-01-22 10:40:00,17.67,17.79,17.61,17.74,849000.0,16.2044,16.3145,16.1494,16.2686,849000.0
2008-01-22 10:45:00,17.74,17.75,17.55,17.6,903000.0,16.2686,16.2778,16.0944,16.1402,903000.0
2008-01-22 10:50:00,17.59,17.64,17.55,17.6,1031000.0,16.131,16.1769,16.0944,16.1402,1031000.0
2008-01-22 10:55:00,17.6,17.67,17.58,17.58,608000.0,16.1402,16.2044,16.1219,16.1219,608000.0
2008-01-22 11:00:00,17.58,17.87,17.57,17.83,756000.0,16.1219,16.3878,16.1127,16.3511,756000.0
2008-01-22 11:05:00,17.84,17.91,17.73,17.75,855000.0,16.3603,16.4245,16.2594,16.2778,855000.0
2008-01-22 11:10:00,17.74,17.85,17.63,17.74,872000.0,16.2686,16.3695,16.1677,16.2686,872000.0
2008-01-22 11:15:00,17.73,17.75,17.54,17.58,459000.0,16.2594,16.2778,16.0852,16.1219,459000.0
2008-01-22 11:20:00,17.57,17.64,17.56,17.64,517000.0,16.1127,16.1769,16.1035,16.1769,517000.0
2008-01-22 11:25:00,17.64,17.68,17.52,17.57,443000.0,16.1769,16.2136,16.0668,16.1127,443000.0
2008-01-22 11:30:00,17.58,17.62,17.36,17.38,738000.0,16.1219,16.1586,15.9201,15.9385,738000.0
2008-01-22 11:35:00,17.36,17.48,17.36,17.44,711000.0,15.9201,16.0302,15.9201,15.9935,711000.0
2008-01-22 11:40:00,17.44,17.55,17.43,17.51,435000.0,15.9935,16.0944,15.9843,16.0577,435000.0
2008-01-22 11:45:00,17.51,17.58,17.49,17.53,278000.0,16.0577,16.1219,16.0393,16.076,278000.0
2008-01-22 11:50:00,17.53,17.58,17.47,17.47,175000.0,16.076,16.1219,16.021,16.021,175000.0
2008-01-22 11:55:00,17.47,17.5,17.43,17.48,353000.0,16.021,16.0485,15.9843,16.0302,353000.0
2008-01-22 12:00:00,17.48,17.55,17.46,17.5,346000.0,16.0302,16.0944,16.0118,16.0485,346000.0
2008-01-22 12:05:00,17.49,17.6,17.49,17.58,293000.0,16.0393,16.1402,16.0393,16.1219,293000.0
2008-01-22 12:10:00,17.58,17.66,17.58,17.62,324000.0,16.1219,16.1952,16.1219,16.1586,324000.0
2008-01-22 12:15:00,17.62,17.77,17.62,17.75,676000.0,16.1586,16.2961,16.1586,16.2778,676000.0
2008-01-22 12:20:00,17.75,17.75,17.64,17.69,317000.0,16.2778,16.2778,16.1769,16.2227,317000.0
2008-01-22 12:25:00,17.69,17.72,17.67,17.69,268000.0,16.2227,16.2503,16.2044,16.2227,268000.0
2008-01-22 12:30:00,17.69,17.73,17.67,17.7,382000.0,16.2227,16.2594,16.2044,16.2319,382000.0
2008-01-22 12:35:00,17.69,17.81,17.69,17.79,282000.0,16.2227,16.3328,16.2227,16.3145,282000.0
2008-01-22 12:40:00,17.79,17.81,17.73,17.76,388000.0,16.3145,16.3328,16.2594,16.2869,388000.0
2008-01-22 12:45:00,17.75,17.77,17.68,17.75,505000.0,16.2778,16.2961,16.2136,16.2778,505000.0
2008-01-22 12:50:00,17.75,17.76,17.71,17.71,490000.0,16.2778,16.2869,16.2411,16.2411,490000.0
2008-01-22 12:55:00,17.71,17.84,17.71,17.83,537000.0,16.2411,16.3603,16.2411,16.3511,537000.0
2008-01-22 13:00:00,17.81,17.9,17.79,17.88,475000.0,16.3328,16.4153,16.3145,16.397,475000.0
2008-01-22 13:05:00,17.87,17.9,17.84,17.88,342000.0,16.3878,16.4153,16.3603,16.397,342000.0
2008-01-22 13:10:00,17.88,18.09,17.86,17.95,1189000.0,16.397,16.5896,16.3786,16.4612,1189000.0
2008-01-22 13:15:00,17.97,18.06,17.95,18.02,393000.0,16.4795,16.5621,16.4612,16.5254,393000.0
2008-01-22 13:20:00,18.01,18.09,17.99,18.08,404000.0,16.5162,16.5896,16.4979,16.5804,404000.0
2008-01-22 13:25:00,18.09,18.15,18.05,18.09,662000.0,16.5896,16.6446,16.5529,16.5896,662000.0
2008-01-22 13:30:00,18.09,18.12,18.03,18.06,766000.0,16.5896,16.6171,16.5345,16.5621,766000.0
2008-01-22 13:35:00,18.05,18.2,18.03,18.14,719000.0,16.5529,16.6904,16.5345,16.6354,719000.0
2008-01-22 13:40:00,18.13,18.19,17.97,18.01,492000.0,16.6263,16.6813,16.4795,16.5162,492000.0
2008-01-22 13:45:00,18.01,18.01,17.87,17.96,379000.0,16.5162,16.5162,16.3878,16.4704,379000.0
2008-01-22 13:50:00,17.96,18.03,17.96,18.0,266000.0,16.4704,16.5345,16.4704,16.507,266000.0
2008-01-22 13:55:00,18.0,18.06,17.94,18.02,397000.0,16.507,16.5621,16.452,16.5254,397000.0
2008-01-22 14:00:00,18.0,18.0,17.89,17.92,331000.0,16.507,16.507,16.4062,16.4337,331000.0
2008-01-22 14:05:00,17.92,17.97,17.86,17.88,390000.0,16.4337,16.4795,16.3786,16.397,390000.0
2008-01-22 14:10:00,17.89,18.0,17.89,18.0,384000.0,16.4062,16.507,16.4062,16.507,384000.0
2008-01-22 14:15:00,18.0,18.06,17.99,18.01,245000.0,16.507,16.5621,16.4979,16.5162,245000.0
2008-01-22 14:20:00,18.01,18.03,17.9,17.94,422000.0,16.5162,16.5345,16.4153,16.452,422000.0
2008-01-22 14:25:00,17.94,18.02,17.9,17.93,377000.0,16.452,16.5254,16.4153,16.4428,377000.0
2008-01-22 14:30:00,17.92,17.93,17.8,17.88,533000.0,16.4337,16.4428,16.3236,16.397,533000.0
2008-01-22 14:35:00,17.88,18.0,17.88,17.99,474000.0,16.397,16.507,16.397,16.4979,474000.0
2008-01-22 14:40:00,17.99,18.07,17.9,18.01,431000.0,16.4979,16.5712,16.4153,16.5162,431000.0
2008-01-22 14:45:00,18.01,18.08,17.99,18.07,374000.0,16.5162,16.5804,16.4979,16.5712,374000.0
2008-01-22 14:50:00,18.08,18.09,18.01,18.04,296000.0,16.5804,16.5896,16.5162,16.5437,296000.0
2008-01-22 14:55:00,18.05,18.16,18.03,18.09,431000.0,16.5529,16.6538,16.5345,16.5896,431000.0
2008-01-22 15:00:00,18.11,18.11,18.0,18.06,293000.0,16.6079,16.6079,16.507,16.5621,293000.0
2008-01-22 15:05:00,18.06,18.13,18.03,18.08,425000.0,16.5621,16.6263,16.5345,16.5804,425000.0
2008-01-22 15:10:00,18.08,18.08,17.89,17.94,586000.0,16.5804,16.5804,16.4062,16.452,586000.0
2008-01-22 15:15:00,17.92,18.01,17.91,17.95,418000.0,16.4337,16.5162,16.4245,16.4612,418000.0
2008-01-22 15:20:00,17.95,18.02,17.93,18.01,264000.0,16.4612,16.5254,16.4428,16.5162,264000.0
2008-01-22 15:25:00,18.02,18.08,17.97,18.02,363000.0,16.5254,16.5804,16.4795,16.5254,363000.0
2008-01-22 15:30:00,18.03,18.1,18.0,18.09,651000.0,16.5345,16.5987,16.507,16.5896,651000.0
2008-01-22 15:35:00,18.09,18.21,18.08,18.2,866000.0,16.5896,16.6996,16.5804,16.6904,866000.0
2008-01-22 15:40:00,18.19,18.2,18.11,18.14,882000.0,16.6813,16.6904,16.6079,16.6354,882000.0
2008-01-22 15:45:00,18.13,18.22,18.12,18.18,969000.0,16.6263,16.7088,16.6171,16.6721,969000.0
2008-01-22 15:50:00,18.18,18.2,18.06,18.11,1045000.0,16.6721,16.6904,16.5621,16.6079,1045000.0
2008-01-22 15:55:00,18.11,18.49,18.08,18.29,1563000.0,16.6079,16.9564,16.5804,16.773,1563000.0
2008-01-23 09:30:00,17.88,18.27,17.8,17.9,653000.0,16.397,16.7546,16.3236,16.4153,653000.0
2008-01-23 09:35:00,17.92,18.2,17.85,18.0,229000.0,16.4337,16.6904,16.3695,16.507,229000.0
2008-01-23 09:40:00,18.0,18.0,17.76,17.94,1076000.0,16.507,16.507,16.2869,16.452,1076000.0
2008-01-23 09:45:00,17.91,18.05,17.88,18.02,1363000.0,16.4245,16.5529,16.397,16.5254,1363000.0
2008-01-23 09:50:00,18.03,18.04,17.78,17.92,580000.0,16.5345,16.5437,16.3053,16.4337,580000.0
2008-01-23 09:55:00,17.92,18.3,17.86,18.23,958000.0,16.4337,16.7822,16.3786,16.718,958000.0
2008-01-23 10:00:00,18.22,18.37,18.22,18.3,1034000.0,16.7088,16.8463,16.7088,16.7822,1034000.0
2008-01-23 10:05:00,18.31,18.33,18.12,18.15,563000.0,16.7913,16.8097,16.6171,16.6446,563000.0
2008-01-23 10:10:00,18.17,18.32,18.13,18.23,683000.0,16.6629,16.8005,16.6263,16.718,683000.0
2008-01-23 10:15:00,18.24,18.38,18.21,18.36,540000.0,16.7271,16.8555,16.6996,16.8372,540000.0
2008-01-23 10:20:00,18.36,18.39,18.2,18.22,526000.0,16.8372,16.8647,16.6904,16.7088,526000.0
2008-01-23 10:25:00,18.23,18.25,18.11,18.11,429000.0,16.718,16.7363,16.6079,16.6079,429000.0
2008-01-23 10:30:00,18.13,18.19,18.07,18.08,265000.0,16.6263,16.6813,16.5712,16.5804,265000.0
2008-01-23 10:35:00,18.09,18.1,18.01,18.08,443000.0,16.5896,16.5987,16.5162,16.5804,443000.0
2008-01-23 10:40:00,18.09,18.09,17.95,18.0,527000.0,16.5896,16.5896,16.4612,16.507,527000.0
2008-01-23 10:45:00,17.99,18.03,17.96,18.0,657000.0,16.4979,16.5345,16.4704,16.507,657000.0
2008-01-23 10:50:00,18.0,18.01,17.92,17.97,296000.0,16.507,16.5162,16.4337,16.4795,296000.0
2008-01-23 10:55:00,17.96,18.04,17.91,17.95,485000.0,16.4704,16.5437,16.4245,16.4612,485000.0
2008-01-23 11:00:00,17.95,17.97,17.89,17.92,458000.0,16.4612,16.4795,16.4062,16.4337,458000.0
2008-01-23 11:05:00,17.92,17.97,17.86,17.88,348000.0,16.4337,16.4795,16.3786,16.397,348000.0
2008-01-23 11:10:00,17.86,17.95,17.85,17.89,658000.0,16.3786,16.4612,16.3695,16.4062,658000.0
2008-01-23 11:15:00,17.89,17.9,17.85,17.86,360000.0,16.4062,16.4153,16.3695,16.3786,360000.0
2008-01-23 11:20:00,17.86,18.06,17.86,18.05,360000.0,16.3786,16.5621,16.3786,16.5529,360000.0
2008-01-23 11:25:00,18.04,18.04,17.8,17.83,633000.0,16.5437,16.5437,16.3236,16.3511,633000.0
2008-01-23 11:30:00,17.83,17.84,17.67,17.78,1190000.0,16.3511,16.3603,16.2044,16.3053,1190000.0
2008-01-23 11:35:00,17.76,17.78,17.63,17.65,633000.0,16.2869,16.3053,16.1677,16.1861,633000.0
2008-01-23 11:40:00,17.65,17.71,17.65,17.65,704000.0,16.1861,16.2411,16.1861,16.1861,704000.0
2008-01-23 11:45:00,17.65,17.66,17.34,17.42,1136000.0,16.1861,16.1952,15.9018,15.9751,1136000.0
2008-01-23 11:50:00,17.42,17.51,17.4,17.47,471000.0,15.9751,16.0577,15.9568,16.021,471000.0
2008-01-23 11:55:00,17.48,17.5,17.4,17.46,389000.0,16.0302,16.0485,15.9568,16.0118,389000.0
2008-01-23 12:00:00,17.46,17.6,17.4,17.6,718000.0,16.0118,16.1402,15.9568,16.1402,718000.0
2008-01-23 12:05:00,17.6,17.63,17.56,17.56,257000.0,16.1402,16.1677,16.1035,16.1035,257000.0
2008-01-23 12:10:00,17.56,17.58,17.49,17.56,415000.0,16.1035,16.1219,16.0393,16.1035,415000.0
2008-01-23 12:15:00,17.55,17.6,17.52,17.57,672000.0,16.0944,16.1402,16.0668,16.1127,672000.0
2008-01-23 12:20:00,17.56,17.6,17.54,17.57,675000.0,16.1035,16.1402,16.0852,16.1127,675000.0
2008-01-23 12:25:00,17.57,17.57,17.46,17.51,868000.0,16.1127,16.1127,16.0118,16.0577,868000.0
2008-01-23 12:30:00,17.5,17.53,17.48,17.5,436000.0,16.0485,16.076,16.0302,16.0485,436000.0
2008-01-23 12:35:00,17.5,17.53,17.14,17.23,1023000.0,16.0485,16.076,15.7184,15.8009,1023000.0
2008-01-23 12:40:00,17.22,17.41,17.21,17.33,688000.0,15.7917,15.966,15.7826,15.8926,688000.0
2008-01-23 12:45:00,17.3,17.33,17.04,17.3,1177000.0,15.8651,15.8926,15.6267,15.8651,1177000.0
2008-01-23 12:50:00,17.32,17.47,17.24,17.38,860000.0,15.8834,16.021,15.8101,15.9385,860000.0
2008-01-23 12:55:00,17.38,17.51,17.38,17.49,598000.0,15.9385,16.0577,15.9385,16.0393,598000.0
2008-01-23 13:00:00,17.5,17.56,17.46,17.52,709000.0,16.0485,16.1035,16.0118,16.0668,709000.0
2008-01-23 13:05:00,17.52,17.56,17.46,17.5,675000.0,16.0668,16.1035,16.0118,16.0485,675000.0
2008-01-23 13:10:00,17.48,17.49,17.45,17.47,408000.0,16.0302,16.0393,16.0027,16.021,408000.0
2008-01-23 13:15:00,17.47,17.65,17.47,17.61,518000.0,16.021,16.1861,16.021,16.1494,518000.0
2008-01-23 13:20:00,17.6,17.67,17.53,17.65,552000.0,16.1402,16.2044,16.076,16.1861,552000.0
2008-01-23 13:25:00,17.65,17.73,17.58,17.67,437000.0,16.1861,16.2594,16.1219,16.2044,437000.0
2008-01-23 13:30:00,17.66,17.69,17.56,17.66,528000.0,16.1952,16.2227,16.1035,16.1952,528000.0
2008-01-23 13:35:00,17.66,17.74,17.61,17.61,329000.0,16.1952,16.2686,16.1494,16.1494,329000.0
2008-01-23 13:40:00,17.64,17.73,17.63,17.69,227000.0,16.1769,16.2594,16.1677,16.2227,227000.0
2008-01-23 13:45:00,17.7,17.75,17.65,17.75,303000.0,16.2319,16.2778,16.1861,16.2778,303000.0
2008-01-23 13:50:00,17.74,17.81,17.7,17.73,392000.0,16.2686,16.3328,16.2319,16.2594,392000.0
2008-01-23 13:55:00,17.73,17.85,17.73,17.81,455000.0,16.2594,16.3695,16.2594,16.3328,455000.0
2008-01-23 14:00:00,17.81,17.9,17.77,17.84,675000.0,16.3328,16.4153,16.2961,16.3603,675000.0
2008-01-23 14:05:00,17.82,17.95,17.8,17.92,732000.0,16.342,16.4612,16.3236,16.4337,732000.0
2008-01-23 14:10:00,17.91,18.1,17.86,18.06,901000.0,16.4245,16.5987,16.3786,16.5621,901000.0
2008-01-23 14:15:00,18.06,18.06,17.95,17.96,354000.0,16.5621,16.5621,16.4612,16.4704,354000.0
2008-01-23 14:20:00,17.96,17.99,17.86,17.96,537000.0,16.4704,16.4979,16.3786,16.4704,537000.0
2008-01-23 14:25:00,17.97,18.07,17.96,18.04,601000.0,16.4795,16.5712,16.4704,16.5437,601000.0
2008-01-23 14:30:00,18.03,18.03,17.81,18.0,612000.0,16.5345,16.5345,16.3328,16.507,612000.0
2008-01-23 14:35:00,17.99,18.06,17.95,18.03,336000.0,16.4979,16.5621,16.4612,16.5345,336000.0
2008-01-23 14:40:00,18.05,18.1,17.97,18.06,466000.0,16.5529,16.5987,16.4795,16.5621,466000.0
2008-01-23 14:45:00,18.06,18.08,17.92,17.93,476000.0,16.5621,16.5804,16.4337,16.4428,476000.0
2008-01-23 14:50:00,17.93,17.98,17.86,17.89,421000.0,16.4428,16.4887,16.3786,16.4062,421000.0
2008-01-23 14:55:00,17.88,18.12,17.87,18.12,413000.0,16.397,16.6171,16.3878,16.6171,413000.0
2008-01-23 15:00:00,18.12,18.25,18.09,18.24,830000.0,16.6171,16.7363,16.5896,16.7271,830000.0
2008-01-23 15:05:00,18.24,18.33,18.18,18.33,825000.0,16.7271,16.8097,16.6721,16.8097,825000.0
2008-01-23 15:10:00,18.33,18.84,18.32,18.82,1830000.0,16.8097,17.2774,16.8005,17.259,1830000.0
2008-01-23 15:15:00,18.84,19.01,18.72,19.01,2368000.0,17.2774,17.4333,17.1673,17.4333,2368000.0
2008-01-23 15:20:00,19.04,19.36,18.92,19.36,3197000.0,17.4608,17.7542,17.3507,17.7542,3197000.0
2008-01-23 15:25:00,19.33,19.53,19.26,19.26,3242000.0,17.7267,17.9101,17.6625,17.6625,3242000.0
2008-01-23 15:30:00,19.26,19.27,19.05,19.17,2053000.0,17.6625,17.6717,17.4699,17.58,2053000.0
2008-01-23 15:35:00,19.17,19.24,19.11,19.2,593000.0,17.58,17.6442,17.525,17.6075,593000.0
2008-01-23 15:40:00,19.2,19.23,18.95,19.0,1083000.0,17.6075,17.635,17.3782,17.4241,1083000.0
2008-01-23 15:45:00,19.0,19.15,18.97,19.04,828000.0,17.4241,17.5616,17.3966,17.4608,828000.0
2008-01-23 15:50:00,19.05,19.19,18.98,19.14,751000.0,17.4699,17.5983,17.4057,17.5525,751000.0
2008-01-23 15:55:00,19.14,19.26,19.0,19.17,688000.0,17.5525,17.6625,17.4241,17.58,688000.0
2008-01-24 09:30:00,19.41,19.41,19.02,19.06,1210000.0,17.8001,17.8001,17.4424,17.4791,1210000.0
2008-01-24 09:35:00,19.07,19.28,19.03,19.27,833000.0,17.4883,17.6809,17.4516,17.6717,833000.0
2008-01-24 09:40:00,19.25,19.3,19.18,19.3,788000.0,17.6534,17.6992,17.5892,17.6992,788000.0
2008-01-24 09:45:00,19.3,19.32,19.05,19.1,644000.0,17.6992,17.7175,17.4699,17.5158,644000.0
2008-01-24 09:50:00,19.1,19.2,18.89,19.18,1085000.0,17.5158,17.6075,17.3232,17.5892,1085000.0
2008-01-24 09:55:00,19.19,19.25,18.95,18.98,487000.0,17.5983,17.6534,17.3782,17.4057,487000.0
2008-01-24 10:00:00,18.98,19.34,18.98,19.27,713000.0,17.4057,17.7359,17.4057,17.6717,713000.0
2008-01-24 10:05:00,19.31,19.36,19.05,19.11,622000.0,17.7084,17.7542,17.4699,17.525,622000.0
2008-01-24 10:10:00,19.13,19.13,18.9,18.91,1099000.0,17.5433,17.5433,17.3324,17.3416,1099000.0
2008-01-24 10:15:00,18.91,19.06,18.88,18.98,949000.0,17.3416,17.4791,17.314,17.4057,949000.0
2008-01-24 10:20:00,18.97,18.99,18.77,18.9,774000.0,17.3966,17.4149,17.2132,17.3324,774000.0
2008-01-24 10:25:00,18.91,18.96,18.68,18.71,876000.0,17.3416,17.3874,17.1306,17.1581,876000.0
2008-01-24 10:30:00,18.7,18.86,18.65,18.85,613000.0,17.149,17.2957,17.1031,17.2865,613000.0
2008-01-24 10:35:00,18.85,18.92,18.83,18.9,605000.0,17.2865,17.3507,17.2682,17.3324,605000.0
2008-01-24 10:40:00,18.9,18.94,18.84,18.85,426000.0,17.3324,17.3691,17.2774,17.2865,426000.0
2008-01-24 10:45:00,18.84,18.87,18.68,18.7,408000.0,17.2774,17.3049,17.1306,17.149,408000.0
2008-01-24 10:50:00,18.69,18.74,18.69,18.72,412000.0,17.1398,17.1857,17.1398,17.1673,412000.0
2008-01-24 10:55:00,18.72,18.73,18.68,18.7,412000.0,17.1673,17.1765,17.1306,17.149,412000.0
2008-01-24 11:00:00,18.69,18.7,18.65,18.67,367000.0,17.1398,17.149,17.1031,17.1215,367000.0
2008-01-24 11:05:00,18.67,18.75,18.65,18.71,447000.0,17.1215,17.1948,17.1031,17.1581,447000.0
2008-01-24 11:10:00,18.72,18.84,18.71,18.81,360000.0,17.1673,17.2774,17.1581,17.2498,360000.0
2008-01-24 11:15:00,18.82,18.82,18.53,18.56,491000.0,17.259,17.259,16.9931,17.0206,491000.0
2008-01-24 11:20:00,18.56,18.64,18.53,18.61,490000.0,17.0206,17.0939,16.9931,17.0664,490000.0
2008-01-24 11:25:00,18.61,18.75,18.61,18.75,327000.0,17.0664,17.1948,17.0664,17.1948,327000.0
2008-01-24 11:30:00,18.75,18.75,18.68,18.69,329000.0,17.1948,17.1948,17.1306,17.1398,329000.0
2008-01-24 11:35:00,18.68,18.7,18.62,18.63,252000.0,17.1306,17.149,17.0756,17.0848,252000.0
2008-01-24 11:40:00,18.64,18.66,18.55,18.56,400000.0,17.0939,17.1123,17.0114,17.0206,400000.0
2008-01-24 11:45:00,18.57,18.69,18.55,18.66,332000.0,17.0298,17.1398,17.0114,17.1123,332000.0
2008-01-24 11:50:00,18.66,18.74,18.64,18.64,210000.0,17.1123,17.1857,17.0939,17.0939,210000.0
2008-01-24 11:55:00,18.63,18.64,18.58,18.62,148000.0,17.0848,17.0939,17.0389,17.0756,148000.0
2008-01-24 12:00:00,18.6,18.69,18.6,18.69,94000.0,17.0573,17.1398,17.0573,17.1398,94000.0
2008-01-24 12:05:00,18.69,18.71,18.63,18.66,198000.0,17.1398,17.1581,17.0848,17.1123,198000.0
2008-01-24 12:10:00,18.65,18.66,18.6,18.61,115000.0,17.1031,17.1123,17.0573,17.0664,115000.0
2008-01-24 12:15:00,18.62,18.67,18.61,18.66,264000.0,17.0756,17.1215,17.0664,17.1123,264000.0
2008-01-24 12:20:00,18.66,18.78,18.58,18.59,489000.0,17.1123,17.2223,17.0389,17.0481,489000.0
2008-01-24 12:25:00,18.58,18.6,18.53,18.53,207000.0,17.0389,17.0573,16.9931,16.9931,207000.0
2008-01-24 12:30:00,18.54,18.64,18.54,18.61,138000.0,17.0022,17.0939,17.0022,17.0664,138000.0
2008-01-24 12:35:00,18.61,18.61,18.49,18.51,389000.0,17.0664,17.0664,16.9564,16.9747,389000.0
2008-01-24 12:40:00,18.51,18.54,18.49,18.53,295000.0,16.9747,17.0022,16.9564,16.9931,295000.0
2008-01-24 12:45:00,18.53,18.57,18.5,18.52,151000.0,16.9931,17.0298,16.9656,16.9839,151000.0
2008-01-24 12:50:00,18.52,18.6,18.51,18.58,362000.0,16.9839,17.0573,16.9747,17.0389,362000.0
2008-01-24 12:55:00,18.59,18.62,18.55,18.59,346000.0,17.0481,17.0756,17.0114,17.0481,346000.0
2008-01-24 13:00:00,18.57,18.59,18.54,18.57,85000.0,17.0298,17.0481,17.0022,17.0298,85000.0
2008-01-24 13:05:00,18.57,18.57,18.51,18.52,157000.0,17.0298,17.0298,16.9747,16.9839,157000.0
2008-01-24 13:10:00,18.52,18.58,18.51,18.57,235000.0,16.9839,17.0389,16.9747,17.0298,235000.0
2008-01-24 13:15:00,18.56,18.59,18.54,18.56,120000.0,17.0206,17.0481,17.0022,17.0206,120000.0
2008-01-24 13:20:00,18.54,18.67,18.52,18.64,277000.0,17.0022,17.1215,16.9839,17.0939,277000.0
2008-01-24 13:25:00,18.62,18.73,18.62,18.72,235000.0,17.0756,17.1765,17.0756,17.1673,235000.0
2008-01-24 13:30:00,18.73,18.75,18.7,18.75,241000.0,17.1765,17.1948,17.149,17.1948,241000.0
2008-01-24 13:35:00,18.73,18.76,18.71,18.75,186000.0,17.1765,17.204,17.1581,17.1948,186000.0
2008-01-24 13:40:00,18.73,18.83,18.73,18.79,206000.0,17.1765,17.2682,17.1765,17.2315,206000.0
2008-01-24 13:45:00,18.78,18.85,18.77,18.82,167000.0,17.2223,17.2865,17.2132,17.259,167000.0
2008-01-24 13:50:00,18.83,18.96,18.79,18.96,373000.0,17.2682,17.3874,17.2315,17.3874,373000.0
2008-01-24 13:55:00,18.96,18.99,18.88,18.89,234000.0,17.3874,17.4149,17.314,17.3232,234000.0
2008-01-24 14:00:00,18.88,18.9,18.77,18.84,198000.0,17.314,17.3324,17.2132,17.2774,198000.0
2008-01-24 14:05:00,18.88,18.95,18.84,18.95,233000.0,17.314,17.3782,17.2774,17.3782,233000.0
2008-01-24 14:10:00,18.94,18.98,18.9,18.93,192000.0,17.3691,17.4057,17.3324,17.3599,192000.0
2008-01-24 14:15:00,18.93,18.96,18.91,18.94,231000.0,17.3599,17.3874,17.3416,17.3691,231000.0
2008-01-24 14:20:00,18.94,19.04,18.93,19.02,240000.0,17.3691,17.4608,17.3599,17.4424,240000.0
2008-01-24 14:25:00,19.03,19.03,18.97,19.01,326000.0,17.4516,17.4516,17.3966,17.4333,326000.0
2008-01-24 14:30:00,19.01,19.03,18.96,18.96,223000.0,17.4333,17.4516,17.3874,17.3874,223000.0
2008-01-24 14:35:00,18.99,19.04,18.96,19.03,150000.0,17.4149,17.4608,17.3874,17.4516,150000.0
2008-01-24 14:40:00,19.04,19.06,18.99,19.03,239000.0,17.4608,17.4791,17.4149,17.4516,239000.0
2008-01-24 14:45:00,19.05,19.05,18.95,18.99,313000.0,17.4699,17.4699,17.3782,17.4149,313000.0
2008-01-24 14:50:00,18.98,19.0,18.84,18.84,202000.0,17.4057,17.4241,17.2774,17.2774,202000.0
2008-01-24 14:55:00,18.84,18.88,18.76,18.85,365000.0,17.2774,17.314,17.204,17.2865,365000.0
2008-01-24 15:00:00,18.85,18.91,18.82,18.86,305000.0,17.2865,17.3416,17.259,17.2957,305000.0
2008-01-24 15:05:00,18.86,18.97,18.83,18.95,324000.0,17.2957,17.3966,17.2682,17.3782,324000.0
2008-01-24 15:10:00,18.94,18.96,18.88,18.89,296000.0,17.3691,17.3874,17.314,17.3232,296000.0
2008-01-24 15:15:00,18.88,19.05,18.79,18.85,422000.0,17.314,17.4699,17.2315,17.2865,422000.0
2008-01-24 15:20:00,18.86,18.91,18.84,18.86,207000.0,17.2957,17.3416,17.2774,17.2957,207000.0
2008-01-24 15:25:00,18.85,18.87,18.78,18.78,252000.0,17.2865,17.3049,17.2223,17.2223,252000.0
2008-01-24 15:30:00,18.79,18.87,18.77,18.79,344000.0,17.2315,17.3049,17.2132,17.2315,344000.0
2008-01-24 15:35:00,18.8,18.91,18.77,18.85,433000.0,17.2407,17.3416,17.2132,17.2865,433000.0
2008-01-24 15:40:00,18.85,18.99,18.85,18.93,329000.0,17.2865,17.4149,17.2865,17.3599,329000.0
2008-01-24 15:45:00,18.93,18.95,18.78,18.89,639000.0,17.3599,17.3782,17.2223,17.3232,639000.0
2008-01-24 15:50:00,18.88,18.99,18.82,18.95,523000.0,17.314,17.4149,17.259,17.3782,523000.0
2008-01-24 15:55:00,18.93,19.2,18.91,19.04,1549000.0,17.3599,17.6075,17.3416,17.4608,1549000.0
2008-01-25 09:30:00,19.35,19.6,19.32,19.33,1134000.0,17.7451,17.9743,17.7175,17.7267,1134000.0
2008-01-25 09:35:00,19.36,19.56,19.33,19.48,633000.0,17.7542,17.9376,17.7267,17.8643,633000.0
2008-01-25 09:40:00,19.48,19.52,19.22,19.29,561000.0,17.8643,17.901,17.6258,17.69,561000.0
2008-01-25 09:45:00,19.29,19.46,19.28,19.37,496000.0,17.69,17.8459,17.6809,17.7634,496000.0
2008-01-25 09:50:00,19.41,19.45,19.3,19.34,422000.0,17.8001,17.8368,17.6992,17.7359,422000.0
2008-01-25 09:55:00,19.34,19.36,19.18,19.2,597000.0,17.7359,17.7542,17.5892,17.6075,597000.0
2008-01-25 10:00:00,19.18,19.4,19.1,19.39,703000.0,17.5892,17.7909,17.5158,17.7817,703000.0
2008-01-25 10:05:00,19.39,19.44,19.28,19.28,552000.0,17.7817,17.8276,17.6809,17.6809,552000.0
2008-01-25 10:10:00,19.29,19.34,19.23,19.26,372000.0,17.69,17.7359,17.635,17.6625,372000.0
2008-01-25 10:15:00,19.26,19.34,19.17,19.34,364000.0,17.6625,17.7359,17.58,17.7359,364000.0
2008-01-25 10:20:00,19.32,19.33,19.18,19.2,565000.0,17.7175,17.7267,17.5892,17.6075,565000.0
2008-01-25 10:25:00,19.2,19.22,19.13,19.14,461000.0,17.6075,17.6258,17.5433,17.5525,461000.0
2008-01-25 10:30:00,19.13,19.14,19.02,19.06,433000.0,17.5433,17.5525,17.4424,17.4791,433000.0
2008-01-25 10:35:00,19.05,19.16,19.03,19.14,604000.0,17.4699,17.5708,17.4516,17.5525,604000.0
2008-01-25 10:40:00,19.14,19.14,19.06,19.08,393000.0,17.5525,17.5525,17.4791,17.4975,393000.0
2008-01-25 10:45:00,19.07,19.12,18.99,19.0,885000.0,17.4883,17.5341,17.4149,17.4241,885000.0
2008-01-25 10:50:00,19.0,19.01,18.96,18.99,326000.0,17.4241,17.4333,17.3874,17.4149,326000.0
2008-01-25 10:55:00,18.98,18.99,18.94,18.97,410000.0,17.4057,17.4149,17.3691,17.3966,410000.0
2008-01-25 11:00:00,18.97,18.99,18.9,18.92,450000.0,17.3966,17.4149,17.3324,17.3507,450000.0
2008-01-25 11:05:00,18.91,18.97,18.91,18.95,239000.0,17.3416,17.3966,17.3416,17.3782,239000.0
2008-01-25 11:10:00,18.94,18.97,18.9,18.9,451000.0,17.3691,17.3966,17.3324,17.3324,451000.0
2008-01-25 11:15:00,18.9,18.95,18.85,18.9,481000.0,17.3324,17.3782,17.2865,17.3324,481000.0
2008-01-25 11:20:00,18.88,18.91,18.82,18.84,252000.0,17.314,17.3416,17.259,17.2774,252000.0
2008-01-25 11:25:00,18.83,18.85,18.8,18.84,253000.0,17.2682,17.2865,17.2407,17.2774,253000.0
2008-01-25 11:30:00,18.84,18.9,18.84,18.88,200000.0,17.2774,17.3324,17.2774,17.314,200000.0
2008-01-25 11:35:00,18.88,19.08,18.87,18.99,385000.0,17.314,17.4975,17.3049,17.4149,385000.0
2008-01-25 11:40:00,18.99,19.05,18.97,18.99,257000.0,17.4149,17.4699,17.3966,17.4149,257000.0
2008-01-25 11:45:00,18.96,19.09,18.95,19.07,226000.0,17.3874,17.5066,17.3782,17.4883,226000.0
2008-01-25 11:50:00,19.08,19.08,18.98,19.04,184000.0,17.4975,17.4975,17.4057,17.4608,184000.0
2008-01-25 11:55:00,19.03,19.07,19.0,19.05,63000.0,17.4516,17.4883,17.4241,17.4699,63000.0
2008-01-25 12:00:00,19.04,19.06,19.01,19.01,63000.0,17.4608,17.4791,17.4333,17.4333,63000.0
2008-01-25 12:05:00,19.0,19.05,18.96,18.96,210000.0,17.4241,17.4699,17.3874,17.3874,210000.0
2008-01-25 12:10:00,18.95,19.04,18.95,19.04,150000.0,17.3782,17.4608,17.3782,17.4608,150000.0
2008-01-25 12:15:00,19.02,19.06,19.01,19.05,145000.0,17.4424,17.4791,17.4333,17.4699,145000.0
2008-01-25 12:20:00,19.05,19.11,19.04,19.08,223000.0,17.4699,17.525,17.4608,17.4975,223000.0
2008-01-25 12:25:00,19.07,19.11,19.07,19.08,276000.0,17.4883,17.525,17.4883,17.4975,276000.0
2008-01-25 12:30:00,19.08,19.11,19.07,19.11,574000.0,17.4975,17.525,17.4883,17.525,574000.0
2008-01-25 12:35:00,19.09,19.15,19.07,19.08,391000.0,17.5066,17.5616,17.4883,17.4975,391000.0
2008-01-25 12:40:00,19.08,19.17,19.08,19.15,191000.0,17.4975,17.58,17.4975,17.5616,191000.0
2008-01-25 12:45:00,19.15,19.15,19.08,19.08,404000.0,17.5616,17.5616,17.4975,17.4975,404000.0
2008-01-25 12:50:00,19.08,19.1,19.04,19.1,296000.0,17.4975,17.5158,17.4608,17.5158,296000.0
2008-01-25 12:55:00,19.1,19.11,19.05,19.08,333000.0,17.5158,17.525,17.4699,17.4975,333000.0
2008-01-25 13:00:00,19.08,19.1,19.05,19.08,289000.0,17.4975,17.5158,17.4699,17.4975,289000.0
2008-01-25 13:05:00,19.09,19.22,19.08,19.15,293000.0,17.5066,17.6258,17.4975,17.5616,293000.0
2008-01-25 13:10:00,19.15,19.21,19.14,19.18,249000.0,17.5616,17.6167,17.5525,17.5892,249000.0
2008-01-25 13:15:00,19.18,19.22,19.16,19.21,139000.0,17.5892,17.6258,17.5708,17.6167,139000.0
2008-01-25 13:20:00,19.21,19.24,19.16,19.17,184000.0,17.6167,17.6442,17.5708,17.58,184000.0
2008-01-25 13:25:00,19.15,19.19,19.02,19.1,266000.0,17.5616,17.5983,17.4424,17.5158,266000.0
2008-01-25 13:30:00,19.1,19.13,19.04,19.04,93000.0,17.5158,17.5433,17.4608,17.4608,93000.0
2008-01-25 13:35:00,19.04,19.04,18.85,18.9,498000.0,17.4608,17.4608,17.2865,17.3324,498000.0
2008-01-25 13:40:00,18.9,18.9,18.86,18.89,333000.0,17.3324,17.3324,17.2957,17.3232,333000.0
2008-01-25 13:45:00,18.89,18.94,18.8,18.84,298000.0,17.3232,17.3691,17.2407,17.2774,298000.0
2008-01-25 13:50:00,18.84,18.84,18.75,18.79,257000.0,17.2774,17.2774,17.1948,17.2315,257000.0
2008-01-25 13:55:00,18.78,18.89,18.77,18.88,133000.0,17.2223,17.3232,17.2132,17.314,133000.0
2008-01-25 14:00:00,18.88,18.89,18.78,18.82,317000.0,17.314,17.3232,17.2223,17.259,317000.0
2008-01-25 14:05:00,18.83,18.9,18.81,18.9,192000.0,17.2682,17.3324,17.2498,17.3324,192000.0
2008-01-25 14:10:00,18.89,19.09,18.89,19.08,262000.0,17.3232,17.5066,17.3232,17.4975,262000.0
2008-01-25 14:15:00,19.09,19.12,19.01,19.03,266000.0,17.5066,17.5341,17.4333,17.4516,266000.0
2008-01-25 14:20:00,19.02,19.09,18.93,19.06,324000.0,17.4424,17.5066,17.3599,17.4791,324000.0
2008-01-25 14:25:00,19.05,19.08,18.92,18.99,227000.0,17.4699,17.4975,17.3507,17.4149,227000.0
2008-01-25 14:30:00,18.99,19.04,18.96,19.02,112000.0,17.4149,17.4608,17.3874,17.4424,112000.0
2008-01-25 14:35:00,19.02,19.06,19.01,19.05,123000.0,17.4424,17.4791,17.4333,17.4699,123000.0
2008-01-25 14:40:00,19.05,19.06,18.97,18.99,151000.0,17.4699,17.4791,17.3966,17.4149,151000.0
2008-01-25 14:45:00,19.0,19.0,18.95,18.95,104000.0,17.4241,17.4241,17.3782,17.3782,104000.0
2008-01-25 14:50:00,18.98,18.99,18.92,18.94,232000.0,17.4057,17.4149,17.3507,17.3691,232000.0
2008-01-25 14:55:00,18.94,19.05,18.93,19.02,283000.0,17.3691,17.4699,17.3599,17.4424,283000.0
2008-01-25 15:00:00,19.04,19.1,19.0,19.1,402000.0,17.4608,17.5158,17.4241,17.5158,402000.0
2008-01-25 15:05:00,19.09,19.1,18.95,18.98,372000.0,17.5066,17.5158,17.3782,17.4057,372000.0
2008-01-25 15:10:00,18.98,19.11,18.94,19.11,207000.0,17.4057,17.525,17.3691,17.525,207000.0
2008-01-25 15:15:00,19.11,19.17,19.07,19.14,372000.0,17.525,17.58,17.4883,17.5525,372000.0
2008-01-25 15:20:00,19.14,19.23,19.12,19.14,393000.0,17.5525,17.635,17.5341,17.5525,393000.0
2008-01-25 15:25:00,19.13,19.2,19.09,19.18,329000.0,17.5433,17.6075,17.5066,17.5892,329000.0
2008-01-25 15:30:00,19.18,19.23,19.13,19.21,443000.0,17.5892,17.635,17.5433,17.6167,443000.0
2008-01-25 15:35:00,19.22,19.35,19.21,19.28,1242000.0,17.6258,17.7451,17.6167,17.6809,1242000.0
2008-01-25 15:40:00,19.29,19.36,19.26,19.33,418000.0,17.69,17.7542,17.6625,17.7267,418000.0
2008-01-25 15:45:00,19.34,19.38,19.32,19.35,824000.0,17.7359,17.7726,17.7175,17.7451,824000.0
2008-01-25 15:50:00,19.35,19.38,19.21,19.28,1568000.0,17.7451,17.7726,17.6167,17.6809,1568000.0
2008-01-25 15:55:00,19.28,19.43,19.27,19.35,2650000.0,17.6809,17.8184,17.6717,17.7451,2650000.0
2008-01-28 09:30:00,19.04,19.38,19.01,19.01,427000.0,17.4608,17.7726,17.4333,17.4333,427000.0
2008-01-28 09:35:00,19.05,19.07,18.86,18.96,627000.0,17.4699,17.4883,17.2957,17.3874,627000.0
2008-01-28 09:40:00,18.96,19.0,18.83,18.9,522000.0,17.3874,17.4241,17.2682,17.3324,522000.0
2008-01-28 09:45:00,18.92,19.01,18.86,18.99,536000.0,17.3507,17.4333,17.2957,17.4149,536000.0
2008-01-28 09:50:00,18.99,18.99,18.8,18.8,676000.0,17.4149,17.4149,17.2407,17.2407,676000.0
2008-01-28 09:55:00,18.8,18.87,18.75,18.85,585000.0,17.2407,17.3049,17.1948,17.2865,585000.0
2008-01-28 10:00:00,18.85,18.86,18.72,18.76,492000.0,17.2865,17.2957,17.1673,17.204,492000.0
2008-01-28 10:05:00,18.75,18.76,18.52,18.61,1263000.0,17.1948,17.204,16.9839,17.0664,1263000.0
2008-01-28 10:10:00,18.61,18.65,18.53,18.58,1124000.0,17.0664,17.1031,16.9931,17.0389,1124000.0
2008-01-28 10:15:00,18.58,18.71,18.58,18.68,407000.0,17.0389,17.1581,17.0389,17.1306,407000.0
2008-01-28 10:20:00,18.68,18.8,18.63,18.63,531000.0,17.1306,17.2407,17.0848,17.0848,531000.0
2008-01-28 10:25:00,18.64,18.84,18.61,18.81,299000.0,17.0939,17.2774,17.0664,17.2498,299000.0
2008-01-28 10:30:00,18.81,18.84,18.64,18.69,607000.0,17.2498,17.2774,17.0939,17.1398,607000.0
2008-01-28 10:35:00,18.69,18.73,18.54,18.62,392000.0,17.1398,17.1765,17.0022,17.0756,392000.0
2008-01-28 10:40:00,18.62,18.68,18.55,18.59,365000.0,17.0756,17.1306,17.0114,17.0481,365000.0
2008-01-28 10:45:00,18.58,18.72,18.56,18.62,628000.0,17.0389,17.1673,17.0206,17.0756,628000.0
2008-01-28 10:50:00,18.62,18.64,18.47,18.48,769000.0,17.0756,17.0939,16.9381,16.9472,769000.0
2008-01-28 10:55:00,18.48,18.57,18.43,18.5,596000.0,16.9472,17.0298,16.9014,16.9656,596000.0
2008-01-28 11:00:00,18.48,18.57,18.45,18.57,244000.0,16.9472,17.0298,16.9197,17.0298,244000.0
2008-01-28 11:05:00,18.58,18.69,18.57,18.64,486000.0,17.0389,17.1398,17.0298,17.0939,486000.0
2008-01-28 11:10:00,18.64,18.76,18.62,18.74,407000.0,17.0939,17.204,17.0756,17.1857,407000.0
2008-01-28 11:15:00,18.74,18.74,18.62,18.62,345000.0,17.1857,17.1857,17.0756,17.0756,345000.0
2008-01-28 11:20:00,18.62,18.66,18.56,18.56,350000.0,17.0756,17.1123,17.0206,17.0206,350000.0
2008-01-28 11:25:00,18.56,18.65,18.55,18.63,192000.0,17.0206,17.1031,17.0114,17.0848,192000.0
2008-01-28 11:30:00,18.63,18.78,18.63,18.76,278000.0,17.0848,17.2223,17.0848,17.204,278000.0
2008-01-28 11:35:00,18.76,18.78,18.7,18.74,552000.0,17.204,17.2223,17.149,17.1857,552000.0
2008-01-28 11:40:00,18.74,18.74,18.63,18.64,165000.0,17.1857,17.1857,17.0848,17.0939,165000.0
2008-01-28 11:45:00,18.63,18.65,18.59,18.64,320000.0,17.0848,17.1031,17.0481,17.0939,320000.0
2008-01-28 11:50:00,18.64,18.65,18.61,18.61,66000.0,17.0939,17.1031,17.0664,17.0664,66000.0
2008-01-28 11:55:00,18.62,18.68,18.61,18.65,127000.0,17.0756,17.1306,17.0664,17.1031,127000.0
2008-01-28 12:00:00,18.65,18.68,18.63,18.67,88000.0,17.1031,17.1306,17.0848,17.1215,88000.0
2008-01-28 12:05:00,18.67,18.68,18.54,18.54,290000.0,17.1215,17.1306,17.0022,17.0022,290000.0
2008-01-28 12:10:00,18.54,18.56,18.5,18.55,143000.0,17.0022,17.0206,16.9656,17.0114,143000.0
2008-01-28 12:15:00,18.54,18.57,18.51,18.51,169000.0,17.0022,17.0298,16.9747,16.9747,169000.0
2008-01-28 12:20:00,18.52,18.57,18.51,18.57,87000.0,16.9839,17.0298,16.9747,17.0298,87000.0
2008-01-28 12:25:00,18.56,18.59,18.51,18.53,173000.0,17.0206,17.0481,16.9747,16.9931,173000.0
2008-01-28 12:30:00,18.53,18.57,18.53,18.53,142000.0,16.9931,17.0298,16.9931,16.9931,142000.0
2008-01-28 12:35:00,18.53,18.55,18.51,18.54,99000.0,16.9931,17.0114,16.9747,17.0022,99000.0
2008-01-28 12:40:00,18.53,18.57,18.51,18.56,99000.0,16.9931,17.0298,16.9747,17.0206,99000.0
2008-01-28 12:45:00,18.56,18.61,18.54,18.61,146000.0,17.0206,17.0664,17.0022,17.0664,146000.0
2008-01-28 12:50:00,18.61,18.61,18.56,18.56,152000.0,17.0664,17.0664,17.0206,17.0206,152000.0
2008-01-28 12:55:00,18.56,18.62,18.56,18.6,108000.0,17.0206,17.0756,17.0206,17.0573,108000.0
2008-01-28 13:00:00,18.6,18.69,18.6,18.63,369000.0,17.0573,17.1398,17.0573,17.0848,369000.0
2008-01-28 13:05:00,18.62,18.63,18.51,18.53,418000.0,17.0756,17.0848,16.9747,16.9931,418000.0
2008-01-28 13:10:00,18.53,18.54,18.46,18.46,294000.0,16.9931,17.0022,16.9289,16.9289,294000.0
2008-01-28 13:15:00,18.47,18.52,18.45,18.5,829000.0,16.9381,16.9839,16.9197,16.9656,829000.0
2008-01-28 13:20:00,18.5,18.54,18.45,18.49,544000.0,16.9656,17.0022,16.9197,16.9564,544000.0
2008-01-28 13:25:00,18.49,18.54,18.48,18.52,232000.0,16.9564,17.0022,16.9472,16.9839,232000.0
2008-01-28 13:30:00,18.51,18.58,18.45,18.48,756000.0,16.9747,17.0389,16.9197,16.9472,756000.0
2008-01-28 13:35:00,18.47,18.52,18.45,18.47,521000.0,16.9381,16.9839,16.9197,16.9381,521000.0
2008-01-28 13:40:00,18.46,18.51,18.45,18.48,236000.0,16.9289,16.9747,16.9197,16.9472,236000.0
2008-01-28 13:45:00,18.47,18.55,18.47,18.55,365000.0,16.9381,17.0114,16.9381,17.0114,365000.0
2008-01-28 13:50:00,18.55,18.63,18.52,18.63,388000.0,17.0114,17.0848,16.9839,17.0848,388000.0
2008-01-28 13:55:00,18.62,18.65,18.58,18.6,287000.0,17.0756,17.1031,17.0389,17.0573,287000.0
2008-01-28 14:00:00,18.6,18.65,18.58,18.61,285000.0,17.0573,17.1031,17.0389,17.0664,285000.0
2008-01-28 14:05:00,18.6,18.65,18.58,18.65,562000.0,17.0573,17.1031,17.0389,17.1031,562000.0
2008-01-28 14:10:00,18.64,18.67,18.58,18.59,387000.0,17.0939,17.1215,17.0389,17.0481,387000.0
2008-01-28 14:15:00,18.59,18.66,18.58,18.62,330000.0,17.0481,17.1123,17.0389,17.0756,330000.0
2008-01-28 14:20:00,18.62,18.7,18.62,18.65,1043000.0,17.0756,17.149,17.0756,17.1031,1043000.0
2008-01-28 14:25:00,18.64,18.73,18.61,18.61,505000.0,17.0939,17.1765,17.0664,17.0664,505000.0
2008-01-28 14:30:00,18.62,18.69,18.61,18.68,256000.0,17.0756,17.1398,17.0664,17.1306,256000.0
2008-01-28 14:35:00,18.68,18.71,18.61,18.64,394000.0,17.1306,17.1581,17.0664,17.0939,394000.0
2008-01-28 14:40:00,18.64,18.69,18.57,18.58,445000.0,17.0939,17.1398,17.0298,17.0389,445000.0
2008-01-28 14:45:00,18.59,18.62,18.56,18.6,386000.0,17.0481,17.0756,17.0206,17.0573,386000.0
2008-01-28 14:50:00,18.58,18.63,18.56,18.62,348000.0,17.0389,17.0848,17.0206,17.0756,348000.0
2008-01-28 14:55:00,18.61,18.63,18.55,18.56,459000.0,17.0664,17.0848,17.0114,17.0206,459000.0
2008-01-28 15:00:00,18.57,18.59,18.53,18.57,351000.0,17.0298,17.0481,16.9931,17.0298,351000.0
2008-01-28 15:05:00,18.57,18.61,18.54,18.55,361000.0,17.0298,17.0664,17.0022,17.0114,361000.0
2008-01-28 15:10:00,18.56,18.6,18.53,18.54,337000.0,17.0206,17.0573,16.9931,17.0022,337000.0
2008-01-28 15:15:00,18.55,18.61,18.53,18.54,285000.0,17.0114,17.0664,16.9931,17.0022,285000.0
2008-01-28 15:20:00,18.55,18.58,18.53,18.55,302000.0,17.0114,17.0389,16.9931,17.0114,302000.0
2008-01-28 15:25:00,18.55,18.6,18.53,18.55,333000.0,17.0114,17.0573,16.9931,17.0114,333000.0
2008-01-28 15:30:00,18.55,18.64,18.55,18.59,515000.0,17.0114,17.0939,17.0114,17.0481,515000.0
2008-01-28 15:35:00,18.6,18.68,18.56,18.64,616000.0,17.0573,17.1306,17.0206,17.0939,616000.0
2008-01-28 15:40:00,18.64,18.74,18.64,18.73,701000.0,17.0939,17.1857,17.0939,17.1765,701000.0
2008-01-28 15:45:00,18.74,18.77,18.61,18.61,677000.0,17.1857,17.2132,17.0664,17.0664,677000.0
2008-01-28 15:50:00,18.61,18.7,18.59,18.7,623000.0,17.0664,17.149,17.0481,17.149,623000.0
2008-01-28 15:55:00,18.7,18.74,18.67,18.7,755000.0,17.149,17.1857,17.1215,17.149,755000.0
2008-01-29 09:30:00,18.9,19.1,18.86,19.04,669000.0,17.3324,17.5158,17.2957,17.4608,669000.0
2008-01-29 09:35:00,19.03,19.04,18.74,18.82,1043000.0,17.4516,17.4608,17.1857,17.259,1043000.0
2008-01-29 09:40:00,18.82,18.87,18.74,18.82,803000.0,17.259,17.3049,17.1857,17.259,803000.0
2008-01-29 09:45:00,18.81,18.87,18.73,18.75,667000.0,17.2498,17.3049,17.1765,17.1948,667000.0
2008-01-29 09:50:00,18.77,18.78,18.58,18.67,571000.0,17.2132,17.2223,17.0389,17.1215,571000.0
2008-01-29 09:55:00,18.67,18.74,18.65,18.71,506000.0,17.1215,17.1857,17.1031,17.1581,506000.0
2008-01-29 10:00:00,18.69,18.74,18.65,18.7,544000.0,17.1398,17.1857,17.1031,17.149,544000.0
2008-01-29 10:05:00,18.68,18.81,18.64,18.81,291000.0,17.1306,17.2498,17.0939,17.2498,291000.0
2008-01-29 10:10:00,18.8,18.88,18.79,18.84,269000.0,17.2407,17.314,17.2315,17.2774,269000.0
2008-01-29 10:15:00,18.83,18.89,18.83,18.89,404000.0,17.2682,17.3232,17.2682,17.3232,404000.0
2008-01-29 10:20:00,18.89,19.0,18.87,18.91,584000.0,17.3232,17.4241,17.3049,17.3416,584000.0
2008-01-29 10:25:00,18.91,19.0,18.89,19.0,233000.0,17.3416,17.4241,17.3232,17.4241,233000.0
2008-01-29 10:30:00,18.99,19.06,18.97,18.99,633000.0,17.4149,17.4791,17.3966,17.4149,633000.0
2008-01-29 10:35:00,18.99,18.99,18.94,18.96,278000.0,17.4149,17.4149,17.3691,17.3874,278000.0
2008-01-29 10:40:00,18.97,18.97,18.87,18.93,359000.0,17.3966,17.3966,17.3049,17.3599,359000.0
2008-01-29 10:45:00,18.93,18.99,18.87,18.95,305000.0,17.3599,17.4149,17.3049,17.3782,305000.0
2008-01-29 10:50:00,18.94,18.98,18.94,18.95,106000.0,17.3691,17.4057,17.3691,17.3782,106000.0
2008-01-29 10:55:00,18.94,19.0,18.94,18.96,192000.0,17.3691,17.4241,17.3691,17.3874,192000.0
2008-01-29 11:00:00,18.97,19.04,18.95,18.99,197000.0,17.3966,17.4608,17.3782,17.4149,197000.0
2008-01-29 11:05:00,18.99,19.01,18.95,18.98,176000.0,17.4149,17.4333,17.3782,17.4057,176000.0
2008-01-29 11:10:00,18.98,19.0,18.97,18.98,132000.0,17.4057,17.4241,17.3966,17.4057,132000.0
2008-01-29 11:15:00,18.98,19.0,18.96,18.99,194000.0,17.4057,17.4241,17.3874,17.4149,194000.0
2008-01-29 11:20:00,18.99,19.0,18.9,18.92,148000.0,17.4149,17.4241,17.3324,17.3507,148000.0
2008-01-29 11:25:00,18.93,18.95,18.9,18.9,84000.0,17.3599,17.3782,17.3324,17.3324,84000.0
2008-01-29 11:30:00,18.9,18.92,18.9,18.91,86000.0,17.3324,17.3507,17.3324,17.3416,86000.0
2008-01-29 11:35:00,18.9,18.9,18.83,18.85,349000.0,17.3324,17.3324,17.2682,17.2865,349000.0
2008-01-29 11:40:00,18.85,18.85,18.78,18.79,282000.0,17.2865,17.2865,17.2223,17.2315,282000.0
2008-01-29 11:45:00,18.79,18.8,18.77,18.78,226000.0,17.2315,17.2407,17.2132,17.2223,226000.0
2008-01-29 11:50:00,18.78,18.81,18.74,18.75,208000.0,17.2223,17.2498,17.1857,17.1948,208000.0
2008-01-29 11:55:00,18.75,18.77,18.7,18.76,187000.0,17.1948,17.2132,17.149,17.204,187000.0
2008-01-29 12:00:00,18.76,18.76,18.7,18.72,144000.0,17.204,17.204,17.149,17.1673,144000.0
2008-01-29 12:05:00,18.72,18.74,18.7,18.72,268000.0,17.1673,17.1857,17.149,17.1673,268000.0
2008-01-29 12:10:00,18.72,18.76,18.72,18.74,129000.0,17.1673,17.204,17.1673,17.1857,129000.0
2008-01-29 12:15:00,18.75,18.83,18.75,18.8,272000.0,17.1948,17.2682,17.1948,17.2407,272000.0
2008-01-29 12:20:00,18.81,18.88,18.81,18.84,125000.0,17.2498,17.314,17.2498,17.2774,125000.0
2008-01-29 12:25:00,18.85,18.85,18.75,18.8,246000.0,17.2865,17.2865,17.1948,17.2407,246000.0
2008-01-29 12:30:00,18.8,18.81,18.75,18.77,1099000.0,17.2407,17.2498,17.1948,17.2132,1099000.0
2008-01-29 12:35:00,18.77,18.8,18.72,18.75,348000.0,17.2132,17.2407,17.1673,17.1948,348000.0
2008-01-29 12:40:00,18.75,18.78,18.68,18.69,212000.0,17.1948,17.2223,17.1306,17.1398,212000.0
2008-01-29 12:45:00,18.7,18.78,18.7,18.75,232000.0,17.149,17.2223,17.149,17.1948,232000.0
2008-01-29 12:50:00,18.75,18.76,18.74,18.75,144000.0,17.1948,17.204,17.1857,17.1948,144000.0
2008-01-29 12:55:00,18.74,18.76,18.7,18.7,892000.0,17.1857,17.204,17.149,17.149,892000.0
2008-01-29 13:00:00,18.71,18.71,18.58,18.62,333000.0,17.1581,17.1581,17.0389,17.0756,333000.0
2008-01-29 13:05:00,18.61,18.63,18.56,18.6,260000.0,17.0664,17.0848,17.0206,17.0573,260000.0
2008-01-29 13:10:00,18.6,18.61,18.58,18.59,137000.0,17.0573,17.0664,17.0389,17.0481,137000.0
2008-01-29 13:15:00,18.58,18.61,18.55,18.57,380000.0,17.0389,17.0664,17.0114,17.0298,380000.0
2008-01-29 13:20:00,18.57,18.57,18.53,18.53,223000.0,17.0298,17.0298,16.9931,16.9931,223000.0
2008-01-29 13:25:00,18.53,18.55,18.5,18.53,526000.0,16.9931,17.0114,16.9656,16.9931,526000.0
2008-01-29 13:30:00,18.52,18.57,18.52,18.56,253000.0,16.9839,17.0298,16.9839,17.0206,253000.0
2008-01-29 13:35:00,18.56,18.63,18.56,18.59,542000.0,17.0206,17.0848,17.0206,17.0481,542000.0
2008-01-29 13:40:00,18.58,18.62,18.58,18.59,181000.0,17.0389,17.0756,17.0389,17.0481,181000.0
2008-01-29 13:45:00,18.6,18.61,18.56,18.57,196000.0,17.0573,17.0664,17.0206,17.0298,196000.0
2008-01-29 13:50:00,18.57,18.57,18.52,18.54,198000.0,17.0298,17.0298,16.9839,17.0022,198000.0
2008-01-29 13:55:00,18.54,18.54,18.45,18.52,677000.0,17.0022,17.0022,16.9197,16.9839,677000.0
2008-01-29 14:00:00,18.51,18.59,18.5,18.58,326000.0,16.9747,17.0481,16.9656,17.0389,326000.0
2008-01-29 14:05:00,18.58,18.61,18.57,18.59,339000.0,17.0389,17.0664,17.0298,17.0481,339000.0
2008-01-29 14:10:00,18.59,18.65,18.58,18.63,384000.0,17.0481,17.1031,17.0389,17.0848,384000.0
2008-01-29 14:15:00,18.63,18.76,18.63,18.75,557000.0,17.0848,17.204,17.0848,17.1948,557000.0
2008-01-29 14:20:00,18.75,18.77,18.71,18.73,372000.0,17.1948,17.2132,17.1581,17.1765,372000.0
2008-01-29 14:25:00,18.73,18.76,18.71,18.72,108000.0,17.1765,17.204,17.1581,17.1673,108000.0
2008-01-29 14:30:00,18.72,18.74,18.72,18.74,68000.0,17.1673,17.1857,17.1673,17.1857,68000.0
2008-01-29 14:35:00,18.72,18.79,18.71,18.72,267000.0,17.1673,17.2315,17.1581,17.1673,267000.0
2008-01-29 14:40:00,18.73,18.76,18.72,18.76,269000.0,17.1765,17.204,17.1673,17.204,269000.0
2008-01-29 14:45:00,18.75,18.81,18.73,18.76,328000.0,17.1948,17.2498,17.1765,17.204,328000.0
2008-01-29 14:50:00,18.77,18.8,18.76,18.79,124000.0,17.2132,17.2407,17.204,17.2315,124000.0
2008-01-29 14:55:00,18.8,18.88,18.8,18.85,312000.0,17.2407,17.314,17.2407,17.2865,312000.0
2008-01-29 15:00:00,18.85,18.91,18.84,18.88,509000.0,17.2865,17.3416,17.2774,17.314,509000.0
2008-01-29 15:05:00,18.89,18.99,18.86,18.99,828000.0,17.3232,17.4149,17.2957,17.4149,828000.0
2008-01-29 15:10:00,18.99,19.0,18.96,18.97,570000.0,17.4149,17.4241,17.3874,17.3966,570000.0
2008-01-29 15:15:00,18.97,19.0,18.95,19.0,349000.0,17.3966,17.4241,17.3782,17.4241,349000.0
2008-01-29 15:20:00,18.98,19.24,18.98,19.18,2483000.0,17.4057,17.6442,17.4057,17.5892,2483000.0
2008-01-29 15:25:00,19.2,19.24,19.15,19.17,658000.0,17.6075,17.6442,17.5616,17.58,658000.0
2008-01-29 15:30:00,19.17,19.18,19.11,19.17,564000.0,17.58,17.5892,17.525,17.58,564000.0
2008-01-29 15:35:00,19.16,19.2,19.14,19.15,593000.0,17.5708,17.6075,17.5525,17.5616,593000.0
2008-01-29 15:40:00,19.15,19.22,19.1,19.13,609000.0,17.5616,17.6258,17.5158,17.5433,609000.0
2008-01-29 15:45:00,19.13,19.18,19.11,19.11,769000.0,17.5433,17.5892,17.525,17.525,769000.0
2008-01-29 15:50:00,19.12,19.17,19.04,19.13,1055000.0,17.5341,17.58,17.4608,17.5433,1055000.0
2008-01-29 15:55:00,19.13,19.2,19.03,19.1,1222000.0,17.5433,17.6075,17.4516,17.5158,1222000.0
2008-01-30 09:30:00,19.15,19.15,18.88,18.88,171000.0,17.5616,17.5616,17.314,17.314,171000.0
2008-01-30 09:35:00,18.88,18.96,18.87,18.93,191000.0,17.314,17.3874,17.3049,17.3599,191000.0
2008-01-30 09:40:00,18.93,18.97,18.83,18.91,335000.0,17.3599,17.3966,17.2682,17.3416,335000.0
2008-01-30 09:45:00,18.9,18.97,18.87,18.87,258000.0,17.3324,17.3966,17.3049,17.3049,258000.0
2008-01-30 09:50:00,18.88,18.95,18.87,18.95,262000.0,17.314,17.3782,17.3049,17.3782,262000.0
2008-01-30 09:55:00,18.95,18.99,18.9,18.99,181000.0,17.3782,17.4149,17.3324,17.4149,181000.0
2008-01-30 10:00:00,18.98,19.03,18.91,18.95,445000.0,17.4057,17.4516,17.3416,17.3782,445000.0
2008-01-30 10:05:00,18.95,18.97,18.94,18.95,237000.0,17.3782,17.3966,17.3691,17.3782,237000.0
2008-01-30 10:10:00,18.95,19.01,18.94,18.98,318000.0,17.3782,17.4333,17.3691,17.4057,318000.0
2008-01-30 10:15:00,18.97,19.19,18.96,19.18,553000.0,17.3966,17.5983,17.3874,17.5892,553000.0
2008-01-30 10:20:00,19.18,19.35,19.18,19.26,1154000.0,17.5892,17.7451,17.5892,17.6625,1154000.0
2008-01-30 10:25:00,19.27,19.29,19.23,19.26,463000.0,17.6717,17.69,17.635,17.6625,463000.0
2008-01-30 10:30:00,19.25,19.32,19.22,19.3,340000.0,17.6534,17.7175,17.6258,17.6992,340000.0
2008-01-30 10:35:00,19.3,19.31,19.17,19.2,672000.0,17.6992,17.7084,17.58,17.6075,672000.0
2008-01-30 10:40:00,19.2,19.32,19.2,19.29,210000.0,17.6075,17.7175,17.6075,17.69,210000.0
2008-01-30 10:45:00,19.3,19.31,19.21,19.24,360000.0,17.6992,17.7084,17.6167,17.6442,360000.0
2008-01-30 10:50:00,19.23,19.31,19.22,19.3,384000.0,17.635,17.7084,17.6258,17.6992,384000.0
2008-01-30 10:55:00,19.31,19.38,19.3,19.31,341000.0,17.7084,17.7726,17.6992,17.7084,341000.0
2008-01-30 11:00:00,19.31,19.33,19.23,19.24,361000.0,17.7084,17.7267,17.635,17.6442,361000.0
2008-01-30 11:05:00,19.24,19.24,19.13,19.14,265000.0,17.6442,17.6442,17.5433,17.5525,265000.0
2008-01-30 11:10:00,19.14,19.19,19.12,19.15,190000.0,17.5525,17.5983,17.5341,17.5616,190000.0
2008-01-30 11:15:00,19.14,19.14,19.08,19.09,429000.0,17.5525,17.5525,17.4975,17.5066,429000.0
2008-01-30 11:20:00,19.09,19.12,19.06,19.09,217000.0,17.5066,17.5341,17.4791,17.5066,217000.0
2008-01-30 11:25:00,19.09,19.1,19.03,19.05,199000.0,17.5066,17.5158,17.4516,17.4699,199000.0
2008-01-30 11:30:00,19.05,19.12,19.04,19.11,186000.0,17.4699,17.5341,17.4608,17.525,186000.0
2008-01-30 11:35:00,19.11,19.11,19.05,19.06,231000.0,17.525,17.525,17.4699,17.4791,231000.0
2008-01-30 11:40:00,19.06,19.07,18.99,19.02,447000.0,17.4791,17.4883,17.4149,17.4424,447000.0
2008-01-30 11:45:00,19.0,19.03,18.93,19.02,435000.0,17.4241,17.4516,17.3599,17.4424,435000.0
2008-01-30 11:50:00,19.0,19.03,18.91,18.91,345000.0,17.4241,17.4516,17.3416,17.3416,345000.0
2008-01-30 11:55:00,18.91,18.91,18.85,18.85,444000.0,17.3416,17.3416,17.2865,17.2865,444000.0
2008-01-30 12:00:00,18.85,18.86,18.8,18.86,615000.0,17.2865,17.2957,17.2407,17.2957,615000.0
2008-01-30 12:05:00,18.84,18.87,18.84,18.86,217000.0,17.2774,17.3049,17.2774,17.2957,217000.0
2008-01-30 12:10:00,18.85,18.91,18.85,18.89,281000.0,17.2865,17.3416,17.2865,17.3232,281000.0
2008-01-30 12:15:00,18.9,18.93,18.87,18.88,213000.0,17.3324,17.3599,17.3049,17.314,213000.0
2008-01-30 12:20:00,18.88,18.91,18.86,18.91,79000.0,17.314,17.3416,17.2957,17.3416,79000.0
2008-01-30 12:25:00,18.92,18.93,18.9,18.92,48000.0,17.3507,17.3599,17.3324,17.3507,48000.0
2008-01-30 12:30:00,18.92,18.92,18.9,18.9,54000.0,17.3507,17.3507,17.3324,17.3324,54000.0
2008-01-30 12:35:00,18.91,18.91,18.87,18.87,94000.0,17.3416,17.3416,17.3049,17.3049,94000.0
2008-01-30 12:40:00,18.87,18.9,18.87,18.87,100000.0,17.3049,17.3324,17.3049,17.3049,100000.0
2008-01-30 12:45:00,18.88,18.88,18.86,18.86,50000.0,17.314,17.314,17.2957,17.2957,50000.0
2008-01-30 12:50:00,18.86,18.89,18.86,18.88,87000.0,17.2957,17.3232,17.2957,17.314,87000.0
2008-01-30 12:55:00,18.88,18.9,18.86,18.9,109000.0,17.314,17.3324,17.2957,17.3324,109000.0
2008-01-30 13:00:00,18.9,18.93,18.87,18.87,151000.0,17.3324,17.3599,17.3049,17.3049,151000.0
2008-01-30 13:05:00,18.87,18.89,18.87,18.87,77000.0,17.3049,17.3232,17.3049,17.3049,77000.0
2008-01-30 13:10:00,18.87,18.9,18.83,18.9,255000.0,17.3049,17.3324,17.2682,17.3324,255000.0
2008-01-30 13:15:00,18.9,19.0,18.9,18.96,257000.0,17.3324,17.4241,17.3324,17.3874,257000.0
2008-01-30 13:20:00,18.96,19.05,18.96,19.0,211000.0,17.3874,17.4699,17.3874,17.4241,211000.0
2008-01-30 13:25:00,19.0,19.05,18.98,19.0,89000.0,17.4241,17.4699,17.4057,17.4241,89000.0
2008-01-30 13:30:00,19.02,19.03,19.01,19.01,79000.0,17.4424,17.4516,17.4333,17.4333,79000.0
2008-01-30 13:35:00,19.01,19.01,18.99,18.99,68000.0,17.4333,17.4333,17.4149,17.4149,68000.0
2008-01-30 13:40:00,18.99,18.99,18.96,18.96,178000.0,17.4149,17.4149,17.3874,17.3874,178000.0
2008-01-30 13:45:00,18.96,18.99,18.92,18.95,201000.0,17.3874,17.4149,17.3507,17.3782,201000.0
2008-01-30 13:50:00,18.95,18.98,18.94,18.97,134000.0,17.3782,17.4057,17.3691,17.3966,134000.0
2008-01-30 13:55:00,18.97,19.02,18.96,18.96,146000.0,17.3966,17.4424,17.3874,17.3874,146000.0
2008-01-30 14:00:00,18.96,18.99,18.95,18.99,105000.0,17.3874,17.4149,17.3782,17.4149,105000.0
2008-01-30 14:05:00,18.99,19.05,18.98,19.0,230000.0,17.4149,17.4699,17.4057,17.4241,230000.0
2008-01-30 14:10:00,18.98,19.14,18.98,19.08,259000.0,17.4057,17.5525,17.4057,17.4975,259000.0
2008-01-30 14:15:00,19.18,19.35,19.14,19.29,1114000.0,17.5892,17.7451,17.5525,17.69,1114000.0
2008-01-30 14:20:00,19.28,19.3,19.15,19.22,843000.0,17.6809,17.6992,17.5616,17.6258,843000.0
2008-01-30 14:25:00,19.2,19.33,19.15,19.3,1131000.0,17.6075,17.7267,17.5616,17.6992,1131000.0
2008-01-30 14:30:00,19.28,19.32,19.01,19.02,1279000.0,17.6809,17.7175,17.4333,17.4424,1279000.0
2008-01-30 14:35:00,19.01,19.04,18.94,19.02,1233000.0,17.4333,17.4608,17.3691,17.4424,1233000.0
2008-01-30 14:40:00,19.03,19.05,18.96,18.97,747000.0,17.4516,17.4699,17.3874,17.3966,747000.0
2008-01-30 14:45:00,18.97,19.23,18.93,19.11,1422000.0,17.3966,17.635,17.3599,17.525,1422000.0
2008-01-30 14:50:00,19.11,19.26,19.1,19.22,426000.0,17.525,17.6625,17.5158,17.6258,426000.0
2008-01-30 14:55:00,19.22,19.54,19.18,19.53,1180000.0,17.6258,17.9193,17.5892,17.9101,1180000.0
2008-01-30 15:00:00,19.53,19.77,19.52,19.71,1527000.0,17.9101,18.1302,17.901,18.0752,1527000.0
2008-01-30 15:05:00,19.69,19.72,19.61,19.65,1257000.0,18.0569,18.0844,17.9835,18.0202,1257000.0
2008-01-30 15:10:00,19.67,19.69,19.28,19.42,1484000.0,18.0385,18.0569,17.6809,17.8093,1484000.0
2008-01-30 15:15:00,19.42,19.42,19.2,19.31,989000.0,17.8093,17.8093,17.6075,17.7084,989000.0
2008-01-30 15:20:00,19.31,19.43,19.28,19.36,932000.0,17.7084,17.8184,17.6809,17.7542,932000.0
2008-01-30 15:25:00,19.35,19.35,19.26,19.32,841000.0,17.7451,17.7451,17.6625,17.7175,841000.0
2008-01-30 15:30:00,19.33,19.44,19.25,19.25,469000.0,17.7267,17.8276,17.6534,17.6534,469000.0
2008-01-30 15:35:00,19.25,19.26,19.13,19.17,785000.0,17.6534,17.6625,17.5433,17.58,785000.0
2008-01-30 15:40:00,19.17,19.3,19.15,19.19,699000.0,17.58,17.6992,17.5616,17.5983,699000.0
2008-01-30 15:45:00,19.18,19.18,19.05,19.12,837000.0,17.5892,17.5892,17.4699,17.5341,837000.0
2008-01-30 15:50:00,19.09,19.18,19.02,19.07,1071000.0,17.5066,17.5892,17.4424,17.4883,1071000.0
2008-01-30 15:55:00,19.05,19.07,18.87,18.89,1215000.0,17.4699,17.4883,17.3049,17.3232,1215000.0
2008-01-31 09:30:00,20.66,20.66,19.98,20.01,5738000.0,18.9464,18.9464,18.3228,18.3503,5738000.0
2008-01-31 09:35:00,20.03,20.39,19.96,20.13,3977000.0,18.3687,18.6988,18.3045,18.4604,3977000.0
2008-01-31 09:40:00,20.19,20.35,19.98,20.27,3369000.0,18.5154,18.6621,18.3228,18.5888,3369000.0
2008-01-31 09:45:00,20.26,20.28,20.12,20.17,1846000.0,18.5796,18.5979,18.4512,18.497,1846000.0
2008-01-31 09:50:00,20.17,20.35,20.05,20.35,2468000.0,18.497,18.6621,18.387,18.6621,2468000.0
2008-01-31 09:55:00,20.35,20.48,20.3,20.44,2443000.0,18.6621,18.7813,18.6163,18.7447,2443000.0
2008-01-31 10:00:00,20.43,20.97,20.43,20.85,5037000.0,18.7355,19.2307,18.7355,19.1206,5037000.0
2008-01-31 10:05:00,20.86,20.87,20.54,20.63,2586000.0,19.1298,19.139,18.8364,18.9189,2586000.0
2008-01-31 10:10:00,20.6,20.82,20.53,20.74,2118000.0,18.8914,19.0931,18.8272,19.0198,2118000.0
2008-01-31 10:15:00,20.71,20.85,20.59,20.8,1800000.0,18.9923,19.1206,18.8822,19.0748,1800000.0
2008-01-31 10:20:00,20.8,20.9,20.76,20.86,1334000.0,19.0748,19.1665,19.0381,19.1298,1334000.0
2008-01-31 10:25:00,20.86,21.18,20.81,21.13,2825000.0,19.1298,19.4233,19.084,19.3774,2825000.0
2008-01-31 10:30:00,21.13,21.29,21.08,21.28,2329000.0,19.3774,19.5242,19.3316,19.515,2329000.0
2008-01-31 10:35:00,21.27,21.45,21.18,21.18,2873000.0,19.5058,19.6709,19.4233,19.4233,2873000.0
2008-01-31 10:40:00,21.19,21.28,21.11,21.22,1870000.0,19.4324,19.515,19.3591,19.46,1870000.0
2008-01-31 10:45:00,21.23,21.35,21.17,21.24,1226000.0,19.4691,19.5792,19.4141,19.4783,1226000.0
2008-01-31 10:50:00,21.24,21.35,21.21,21.33,1131000.0,19.4783,19.5792,19.4508,19.5608,1131000.0
2008-01-31 10:55:00,21.33,21.37,21.18,21.3,1142000.0,19.5608,19.5975,19.4233,19.5333,1142000.0
2008-01-31 11:00:00,21.28,21.33,21.21,21.28,1010000.0,19.515,19.5608,19.4508,19.515,1010000.0
2008-01-31 11:05:00,21.28,21.33,21.21,21.26,688000.0,19.515,19.5608,19.4508,19.4966,688000.0
2008-01-31 11:10:00,21.26,21.27,21.13,21.19,894000.0,19.4966,19.5058,19.3774,19.4324,894000.0
2008-01-31 11:15:00,21.19,21.25,21.15,21.22,519000.0,19.4324,19.4875,19.3958,19.46,519000.0
2008-01-31 11:20:00,21.22,21.36,20.86,21.33,951000.0,19.46,19.5883,19.1298,19.5608,951000.0
2008-01-31 11:25:00,21.33,21.5,21.32,21.49,1545000.0,19.5608,19.7167,19.5517,19.7076,1545000.0
2008-01-31 11:30:00,21.49,21.52,21.32,21.39,881000.0,19.7076,19.7351,19.5517,19.6159,881000.0
2008-01-31 11:35:00,21.39,21.42,21.3,21.33,592000.0,19.6159,19.6434,19.5333,19.5608,592000.0
2008-01-31 11:40:00,21.33,21.41,21.31,21.41,537000.0,19.5608,19.6342,19.5425,19.6342,537000.0
2008-01-31 11:45:00,21.42,21.6,21.41,21.57,1198000.0,19.6434,19.8084,19.6342,19.7809,1198000.0
2008-01-31 11:50:00,21.58,21.79,21.54,21.68,1812000.0,19.7901,19.9827,19.7534,19.8818,1812000.0
2008-01-31 11:55:00,21.68,21.7,21.59,21.62,569000.0,19.8818,19.9001,19.7993,19.8268,569000.0
2008-01-31 12:00:00,21.6,21.69,21.57,21.58,665000.0,19.8084,19.891,19.7809,19.7901,665000.0
2008-01-31 12:05:00,21.6,21.62,21.38,21.43,1454000.0,19.8084,19.8268,19.6067,19.6525,1454000.0
2008-01-31 12:10:00,21.43,21.51,21.31,21.4,1058000.0,19.6525,19.7259,19.5425,19.625,1058000.0
2008-01-31 12:15:00,21.4,21.45,21.33,21.4,771000.0,19.625,19.6709,19.5608,19.625,771000.0
2008-01-31 12:20:00,21.4,21.55,21.38,21.53,532000.0,19.625,19.7626,19.6067,19.7442,532000.0
2008-01-31 12:25:00,21.54,21.54,21.39,21.44,806000.0,19.7534,19.7534,19.6159,19.6617,806000.0
2008-01-31 12:30:00,21.46,21.47,21.39,21.42,469000.0,19.6801,19.6892,19.6159,19.6434,469000.0
2008-01-31 12:35:00,21.42,21.5,21.4,21.5,1412000.0,19.6434,19.7167,19.625,19.7167,1412000.0
2008-01-31 12:40:00,21.5,21.52,21.45,21.46,382000.0,19.7167,19.7351,19.6709,19.6801,382000.0
2008-01-31 12:45:00,21.48,21.48,21.41,21.45,293000.0,19.6984,19.6984,19.6342,19.6709,293000.0
2008-01-31 12:50:00,21.44,21.46,21.35,21.41,582000.0,19.6617,19.6801,19.5792,19.6342,582000.0
2008-01-31 12:55:00,21.4,21.46,21.38,21.45,367000.0,19.625,19.6801,19.6067,19.6709,367000.0
2008-01-31 13:00:00,21.45,21.57,21.45,21.54,516000.0,19.6709,19.7809,19.6709,19.7534,516000.0
2008-01-31 13:05:00,21.54,21.56,21.46,21.52,268000.0,19.7534,19.7718,19.6801,19.7351,268000.0
2008-01-31 13:10:00,21.51,21.65,21.51,21.64,663000.0,19.7259,19.8543,19.7259,19.8451,663000.0
2008-01-31 13:15:00,21.63,21.7,21.62,21.63,681000.0,19.836,19.9001,19.8268,19.836,681000.0
2008-01-31 13:20:00,21.61,21.67,21.57,21.66,352000.0,19.8176,19.8726,19.7809,19.8635,352000.0
2008-01-31 13:25:00,21.67,21.72,21.65,21.7,787000.0,19.8726,19.9185,19.8543,19.9001,787000.0
2008-01-31 13:30:00,21.7,21.85,21.69,21.77,1172000.0,19.9001,20.0377,19.891,19.9643,1172000.0
2008-01-31 13:35:00,21.77,21.82,21.71,21.75,818000.0,19.9643,20.0102,19.9093,19.946,818000.0
2008-01-31 13:40:00,21.77,21.8,21.71,21.75,628000.0,19.9643,19.9919,19.9093,19.946,628000.0
2008-01-31 13:45:00,21.75,21.82,21.72,21.79,1038000.0,19.946,20.0102,19.9185,19.9827,1038000.0
2008-01-31 13:50:00,21.82,21.84,21.74,21.79,678000.0,20.0102,20.0285,19.9368,19.9827,678000.0
2008-01-31 13:55:00,21.79,21.79,21.64,21.66,785000.0,19.9827,19.9827,19.8451,19.8635,785000.0
2008-01-31 14:00:00,21.66,21.74,21.64,21.67,730000.0,19.8635,19.9368,19.8451,19.8726,730000.0
2008-01-31 14:05:00,21.67,21.73,21.56,21.6,1057000.0,19.8726,19.9277,19.7718,19.8084,1057000.0
2008-01-31 14:10:00,21.6,21.74,21.58,21.68,667000.0,19.8084,19.9368,19.7901,19.8818,667000.0
2008-01-31 14:15:00,21.69,21.74,21.6,21.63,648000.0,19.891,19.9368,19.8084,19.836,648000.0
2008-01-31 14:20:00,21.61,21.71,21.59,21.66,689000.0,19.8176,19.9093,19.7993,19.8635,689000.0
2008-01-31 14:25:00,21.65,21.72,21.6,21.65,682000.0,19.8543,19.9185,19.8084,19.8543,682000.0
2008-01-31 14:30:00,21.63,21.66,21.56,21.65,563000.0,19.836,19.8635,19.7718,19.8543,563000.0
2008-01-31 14:35:00,21.65,21.68,21.55,21.59,726000.0,19.8543,19.8818,19.7626,19.7993,726000.0
2008-01-31 14:40:00,21.59,21.67,21.55,21.66,459000.0,19.7993,19.8726,19.7626,19.8635,459000.0
2008-01-31 14:45:00,21.64,21.75,21.62,21.72,653000.0,19.8451,19.946,19.8268,19.9185,653000.0
2008-01-31 14:50:00,21.71,21.73,21.61,21.63,630000.0,19.9093,19.9277,19.8176,19.836,630000.0
2008-01-31 14:55:00,21.63,21.75,21.63,21.75,611000.0,19.836,19.946,19.836,19.946,611000.0
2008-01-31 15:00:00,21.75,21.82,21.68,21.7,1292000.0,19.946,20.0102,19.8818,19.9001,1292000.0
2008-01-31 15:05:00,21.7,21.77,21.26,21.7,1335000.0,19.9001,19.9643,19.4966,19.9001,1335000.0
2008-01-31 15:10:00,21.72,21.73,21.55,21.64,1009000.0,19.9185,19.9277,19.7626,19.8451,1009000.0
2008-01-31 15:15:00,21.66,21.67,21.41,21.45,1588000.0,19.8635,19.8726,19.6342,19.6709,1588000.0
2008-01-31 15:20:00,21.45,21.52,21.44,21.47,1244000.0,19.6709,19.7351,19.6617,19.6892,1244000.0
2008-01-31 15:25:00,21.47,21.51,21.43,21.46,756000.0,19.6892,19.7259,19.6525,19.6801,756000.0
2008-01-31 15:30:00,21.45,21.54,21.37,21.37,1405000.0,19.6709,19.7534,19.5975,19.5975,1405000.0
2008-01-31 15:35:00,21.39,21.48,21.36,21.45,1214000.0,19.6159,19.6984,19.5883,19.6709,1214000.0
2008-01-31 15:40:00,21.44,21.46,21.35,21.35,1221000.0,19.6617,19.6801,19.5792,19.5792,1221000.0
2008-01-31 15:45:00,21.35,21.36,21.2,21.21,1521000.0,19.5792,19.5883,19.4416,19.4508,1521000.0
2008-01-31 15:50:00,21.21,21.34,21.08,21.1,2216000.0,19.4508,19.57,19.3316,19.3499,2216000.0
2008-01-31 15:55:00,21.09,21.22,20.9,21.06,1595000.0,19.3407,19.46,19.1665,19.3132,1595000.0
2008-02-01 09:30:00,21.07,21.17,20.97,21.16,250000.0,19.3224,19.4141,19.2307,19.4049,250000.0
2008-02-01 09:35:00,21.16,21.44,21.05,21.4,1567000.0,19.4049,19.6617,19.3041,19.625,1567000.0
2008-02-01 09:40:00,21.4,21.5,21.33,21.49,1311000.0,19.625,19.7167,19.5608,19.7076,1311000.0
2008-02-01 09:45:00,21.48,21.63,21.43,21.52,1546000.0,19.6984,19.836,19.6525,19.7351,1546000.0
2008-02-01 09:50:00,21.53,21.74,21.51,21.65,1684000.0,19.7442,19.9368,19.7259,19.8543,1684000.0
2008-02-01 09:55:00,21.65,21.68,21.44,21.5,1281000.0,19.8543,19.8818,19.6617,19.7167,1281000.0
2008-02-01 10:00:00,21.51,21.68,21.51,21.62,1253000.0,19.7259,19.8818,19.7259,19.8268,1253000.0
2008-02-01 10:05:00,21.61,21.67,21.5,21.51,1020000.0,19.8176,19.8726,19.7167,19.7259,1020000.0
2008-02-01 10:10:00,21.52,21.6,21.51,21.57,772000.0,19.7351,19.8084,19.7259,19.7809,772000.0
2008-02-01 10:15:00,21.57,21.68,21.57,21.61,1179000.0,19.7809,19.8818,19.7809,19.8176,1179000.0
2008-02-01 10:20:00,21.59,21.63,21.53,21.58,884000.0,19.7993,19.836,19.7442,19.7901,884000.0
2008-02-01 10:25:00,21.58,21.61,21.53,21.55,700000.0,19.7901,19.8176,19.7442,19.7626,700000.0
2008-02-01 10:30:00,21.54,21.54,21.41,21.42,1067000.0,19.7534,19.7534,19.6342,19.6434,1067000.0
2008-02-01 10:35:00,21.42,21.58,21.37,21.58,760000.0,19.6434,19.7901,19.5975,19.7901,760000.0
2008-02-01 10:40:00,21.58,21.62,21.41,21.41,803000.0,19.7901,19.8268,19.6342,19.6342,803000.0
2008-02-01 10:45:00,21.42,21.48,21.35,21.35,926000.0,19.6434,19.6984,19.5792,19.5792,926000.0
2008-02-01 10:50:00,21.35,21.4,21.3,21.31,684000.0,19.5792,19.625,19.5333,19.5425,684000.0
2008-02-01 10:55:00,21.31,21.31,21.15,21.19,1023000.0,19.5425,19.5425,19.3958,19.4324,1023000.0
2008-02-01 11:00:00,21.18,21.3,21.12,21.28,765000.0,19.4233,19.5333,19.3683,19.515,765000.0
2008-02-01 11:05:00,21.29,21.35,21.24,21.3,671000.0,19.5242,19.5792,19.4783,19.5333,671000.0
2008-02-01 11:10:00,21.31,21.36,21.26,21.34,563000.0,19.5425,19.5883,19.4966,19.57,563000.0
2008-02-01 11:15:00,21.34,21.47,21.34,21.42,594000.0,19.57,19.6892,19.57,19.6434,594000.0
2008-02-01 11:20:00,21.42,21.47,21.39,21.47,731000.0,19.6434,19.6892,19.6159,19.6892,731000.0
2008-02-01 11:25:00,21.47,21.47,21.39,21.39,493000.0,19.6892,19.6892,19.6159,19.6159,493000.0
2008-02-01 11:30:00,21.39,21.42,21.35,21.36,396000.0,19.6159,19.6434,19.5792,19.5883,396000.0
2008-02-01 11:35:00,21.37,21.4,21.34,21.34,449000.0,19.5975,19.625,19.57,19.57,449000.0
2008-02-01 11:40:00,21.35,21.36,21.18,21.28,908000.0,19.5792,19.5883,19.4233,19.515,908000.0
2008-02-01 11:45:00,21.28,21.35,21.26,21.31,400000.0,19.515,19.5792,19.4966,19.5425,400000.0
2008-02-01 11:50:00,21.31,21.34,21.28,21.29,386000.0,19.5425,19.57,19.515,19.5242,386000.0
2008-02-01 11:55:00,21.29,21.34,21.26,21.31,320000.0,19.5242,19.57,19.4966,19.5425,320000.0
2008-02-01 12:00:00,21.3,21.32,21.26,21.3,373000.0,19.5333,19.5517,19.4966,19.5333,373000.0
2008-02-01 12:05:00,21.31,21.32,21.24,21.28,740000.0,19.5425,19.5517,19.4783,19.515,740000.0
2008-02-01 12:10:00,21.27,21.36,21.26,21.31,617000.0,19.5058,19.5883,19.4966,19.5425,617000.0
2008-02-01 12:15:00,21.31,21.35,21.24,21.25,499000.0,19.5425,19.5792,19.4783,19.4875,499000.0
2008-02-01 12:20:00,21.26,21.26,21.16,21.21,414000.0,19.4966,19.4966,19.4049,19.4508,414000.0
2008-02-01 12:25:00,21.22,21.25,21.19,21.19,252000.0,19.46,19.4875,19.4324,19.4324,252000.0
2008-02-01 12:30:00,21.21,21.22,21.16,21.19,193000.0,19.4508,19.46,19.4049,19.4324,193000.0
2008-02-01 12:35:00,21.2,21.22,21.1,21.13,376000.0,19.4416,19.46,19.3499,19.3774,376000.0
2008-02-01 12:40:00,21.13,21.14,21.04,21.07,513000.0,19.3774,19.3866,19.2949,19.3224,513000.0
2008-02-01 12:45:00,21.08,21.13,21.06,21.13,352000.0,19.3316,19.3774,19.3132,19.3774,352000.0
2008-02-01 12:50:00,21.13,21.21,21.12,21.15,245000.0,19.3774,19.4508,19.3683,19.3958,245000.0
2008-02-01 12:55:00,21.15,21.2,21.14,21.18,266000.0,19.3958,19.4416,19.3866,19.4233,266000.0
2008-02-01 13:00:00,21.18,21.28,21.17,21.24,316000.0,19.4233,19.515,19.4141,19.4783,316000.0
2008-02-01 13:05:00,21.24,21.3,21.19,21.26,273000.0,19.4783,19.5333,19.4324,19.4966,273000.0
2008-02-01 13:10:00,21.26,21.33,21.21,21.29,471000.0,19.4966,19.5608,19.4508,19.5242,471000.0
2008-02-01 13:15:00,21.3,21.32,21.28,21.3,336000.0,19.5333,19.5517,19.515,19.5333,336000.0
2008-02-01 13:20:00,21.3,21.33,21.28,21.3,211000.0,19.5333,19.5608,19.515,19.5333,211000.0
2008-02-01 13:25:00,21.3,21.31,21.25,21.27,270000.0,19.5333,19.5425,19.4875,19.5058,270000.0
2008-02-01 13:30:00,21.27,21.38,21.27,21.32,326000.0,19.5058,19.6067,19.5058,19.5517,326000.0
2008-02-01 13:35:00,21.33,21.33,21.25,21.3,272000.0,19.5608,19.5608,19.4875,19.5333,272000.0
2008-02-01 13:40:00,21.3,21.32,21.29,21.3,115000.0,19.5333,19.5517,19.5242,19.5333,115000.0
2008-02-01 13:45:00,21.31,21.36,21.26,21.29,145000.0,19.5425,19.5883,19.4966,19.5242,145000.0
2008-02-01 13:50:00,21.28,21.32,21.28,21.3,182000.0,19.515,19.5517,19.515,19.5333,182000.0
2008-02-01 13:55:00,21.31,21.31,21.21,21.23,178000.0,19.5425,19.5425,19.4508,19.4691,178000.0
2008-02-01 14:00:00,21.22,21.28,21.21,21.23,175000.0,19.46,19.515,19.4508,19.4691,175000.0
2008-02-01 14:05:00,21.24,21.29,21.24,21.28,224000.0,19.4783,19.5242,19.4783,19.515,224000.0
2008-02-01 14:10:00,21.28,21.32,21.27,21.32,357000.0,19.515,19.5517,19.5058,19.5517,357000.0
2008-02-01 14:15:00,21.32,21.43,21.31,21.41,462000.0,19.5517,19.6525,19.5425,19.6342,462000.0
2008-02-01 14:20:00,21.42,21.45,21.35,21.39,275000.0,19.6434,19.6709,19.5792,19.6159,275000.0
2008-02-01 14:25:00,21.38,21.42,21.37,21.41,137000.0,19.6067,19.6434,19.5975,19.6342,137000.0
2008-02-01 14:30:00,21.41,21.5,21.4,21.48,441000.0,19.6342,19.7167,19.625,19.6984,441000.0
2008-02-01 14:35:00,21.47,21.57,21.47,21.52,480000.0,19.6892,19.7809,19.6892,19.7351,480000.0
2008-02-01 14:40:00,21.52,21.61,21.5,21.58,477000.0,19.7351,19.8176,19.7167,19.7901,477000.0
2008-02-01 14:45:00,21.58,21.63,21.42,21.42,510000.0,19.7901,19.836,19.6434,19.6434,510000.0
2008-02-01 14:50:00,21.42,21.48,21.35,21.44,443000.0,19.6434,19.6984,19.5792,19.6617,443000.0
2008-02-01 14:55:00,21.45,21.5,21.43,21.45,262000.0,19.6709,19.7167,19.6525,19.6709,262000.0
2008-02-01 15:00:00,21.44,21.48,21.38,21.47,311000.0,19.6617,19.6984,19.6067,19.6892,311000.0
2008-02-01 15:05:00,21.47,21.57,21.47,21.54,344000.0,19.6892,19.7809,19.6892,19.7534,344000.0
2008-02-01 15:10:00,21.53,21.54,21.44,21.44,281000.0,19.7442,19.7534,19.6617,19.6617,281000.0
2008-02-01 15:15:00,21.43,21.55,21.41,21.55,604000.0,19.6525,19.7626,19.6342,19.7626,604000.0
2008-02-01 15:20:00,21.54,21.55,21.41,21.5,691000.0,19.7534,19.7626,19.6342,19.7167,691000.0
2008-02-01 15:25:00,21.51,21.53,21.47,21.52,481000.0,19.7259,19.7442,19.6892,19.7351,481000.0
2008-02-01 15:30:00,21.51,21.57,21.5,21.53,636000.0,19.7259,19.7809,19.7167,19.7442,636000.0
2008-02-01 15:35:00,21.54,21.57,21.5,21.53,602000.0,19.7534,19.7809,19.7167,19.7442,602000.0
2008-02-01 15:40:00,21.53,21.59,21.53,21.54,631000.0,19.7442,19.7993,19.7442,19.7534,631000.0
2008-02-01 15:45:00,21.53,21.54,21.45,21.52,577000.0,19.7442,19.7534,19.6709,19.7351,577000.0
2008-02-01 15:50:00,21.51,21.52,21.47,21.48,880000.0,19.7259,19.7351,19.6892,19.6984,880000.0
2008-02-01 15:55:00,21.49,21.51,21.48,21.48,961000.0,19.7076,19.7259,19.6984,19.6984,961000.0
2008-02-04 09:30:00,21.5,21.69,21.43,21.68,1020000.0,19.7167,19.891,19.6525,19.8818,1020000.0
2008-02-04 09:35:00,21.68,22.23,21.65,21.99,2503000.0,19.8818,20.3862,19.8543,20.1661,2503000.0
2008-02-04 09:40:00,22.01,22.08,21.69,21.78,1689000.0,20.1844,20.2486,19.891,19.9735,1689000.0
2008-02-04 09:45:00,21.78,21.8,21.55,21.57,1078000.0,19.9735,19.9919,19.7626,19.7809,1078000.0
2008-02-04 09:50:00,21.57,21.63,21.47,21.6,1007000.0,19.7809,19.836,19.6892,19.8084,1007000.0
2008-02-04 09:55:00,21.6,21.65,21.5,21.55,720000.0,19.8084,19.8543,19.7167,19.7626,720000.0
2008-02-04 10:00:00,21.55,21.63,21.47,21.63,1512000.0,19.7626,19.836,19.6892,19.836,1512000.0
2008-02-04 10:05:00,21.61,21.69,21.54,21.56,585000.0,19.8176,19.891,19.7534,19.7718,585000.0
2008-02-04 10:10:00,21.56,21.78,21.56,21.71,601000.0,19.7718,19.9735,19.7718,19.9093,601000.0
2008-02-04 10:15:00,21.7,21.72,21.63,21.67,325000.0,19.9001,19.9185,19.836,19.8726,325000.0
2008-02-04 10:20:00,21.67,21.79,21.6,21.76,525000.0,19.8726,19.9827,19.8084,19.9552,525000.0
2008-02-04 10:25:00,21.76,21.81,21.73,21.79,487000.0,19.9552,20.001,19.9277,19.9827,487000.0
2008-02-04 10:30:00,21.79,21.84,21.74,21.79,913000.0,19.9827,20.0285,19.9368,19.9827,913000.0
2008-02-04 10:35:00,21.78,21.85,21.75,21.79,706000.0,19.9735,20.0377,19.946,19.9827,706000.0
2008-02-04 10:40:00,21.79,21.88,21.79,21.87,339000.0,19.9827,20.0652,19.9827,20.056,339000.0
2008-02-04 10:45:00,21.87,21.92,21.83,21.9,1116000.0,20.056,20.1019,20.0194,20.0836,1116000.0
2008-02-04 10:50:00,21.89,21.96,21.82,21.92,376000.0,20.0744,20.1386,20.0102,20.1019,376000.0
2008-02-04 10:55:00,21.92,21.96,21.86,21.92,458000.0,20.1019,20.1386,20.0469,20.1019,458000.0
2008-02-04 11:00:00,21.93,21.96,21.78,21.81,635000.0,20.1111,20.1386,19.9735,20.001,635000.0
2008-02-04 11:05:00,21.82,21.89,21.77,21.85,465000.0,20.0102,20.0744,19.9643,20.0377,465000.0
2008-02-04 11:10:00,21.84,21.87,21.8,21.85,193000.0,20.0285,20.056,19.9919,20.0377,193000.0
2008-02-04 11:15:00,21.86,21.87,21.77,21.78,254000.0,20.0469,20.056,19.9643,19.9735,254000.0
2008-02-04 11:20:00,21.77,21.86,21.75,21.84,423000.0,19.9643,20.0469,19.946,20.0285,423000.0
2008-02-04 11:25:00,21.82,21.84,21.8,21.83,125000.0,20.0102,20.0285,19.9919,20.0194,125000.0
2008-02-04 11:30:00,21.83,21.87,21.8,21.81,197000.0,20.0194,20.056,19.9919,20.001,197000.0
2008-02-04 11:35:00,21.81,21.84,21.78,21.8,577000.0,20.001,20.0285,19.9735,19.9919,577000.0
2008-02-04 11:40:00,21.8,21.81,21.76,21.8,1020000.0,19.9919,20.001,19.9552,19.9919,1020000.0
2008-02-04 11:45:00,21.8,21.85,21.79,21.81,416000.0,19.9919,20.0377,19.9827,20.001,416000.0
2008-02-04 11:50:00,21.81,21.85,21.78,21.82,162000.0,20.001,20.0377,19.9735,20.0102,162000.0
2008-02-04 11:55:00,21.82,21.88,21.8,21.87,273000.0,20.0102,20.0652,19.9919,20.056,273000.0
2008-02-04 12:00:00,21.86,21.88,21.78,21.81,153000.0,20.0469,20.0652,19.9735,20.001,153000.0
2008-02-04 12:05:00,21.8,21.81,21.76,21.78,208000.0,19.9919,20.001,19.9552,19.9735,208000.0
2008-02-04 12:10:00,21.79,21.85,21.77,21.84,324000.0,19.9827,20.0377,19.9643,20.0285,324000.0
2008-02-04 12:15:00,21.84,21.9,21.81,21.9,180000.0,20.0285,20.0836,20.001,20.0836,180000.0
2008-02-04 12:20:00,21.88,21.89,21.8,21.83,261000.0,20.0652,20.0744,19.9919,20.0194,261000.0
2008-02-04 12:25:00,21.84,21.85,21.79,21.85,317000.0,20.0285,20.0377,19.9827,20.0377,317000.0
2008-02-04 12:30:00,21.85,21.93,21.84,21.92,336000.0,20.0377,20.1111,20.0285,20.1019,336000.0
2008-02-04 12:35:00,21.91,21.93,21.84,21.89,411000.0,20.0927,20.1111,20.0285,20.0744,411000.0
2008-02-04 12:40:00,21.89,21.9,21.87,21.88,132000.0,20.0744,20.0836,20.056,20.0652,132000.0
2008-02-04 12:45:00,21.89,21.9,21.83,21.87,240000.0,20.0744,20.0836,20.0194,20.056,240000.0
2008-02-04 12:50:00,21.85,21.87,21.79,21.81,111000.0,20.0377,20.056,19.9827,20.001,111000.0
2008-02-04 12:55:00,21.82,21.87,21.78,21.79,241000.0,20.0102,20.056,19.9735,19.9827,241000.0
2008-02-04 13:00:00,21.79,21.84,21.78,21.78,161000.0,19.9827,20.0285,19.9735,19.9735,161000.0
2008-02-04 13:05:00,21.78,21.82,21.77,21.79,328000.0,19.9735,20.0102,19.9643,19.9827,328000.0
2008-02-04 13:10:00,21.79,21.82,21.73,21.77,537000.0,19.9827,20.0102,19.9277,19.9643,537000.0
2008-02-04 13:15:00,21.75,21.79,21.75,21.76,236000.0,19.946,19.9827,19.946,19.9552,236000.0
2008-02-04 13:20:00,21.76,21.8,21.75,21.77,273000.0,19.9552,19.9919,19.946,19.9643,273000.0
2008-02-04 13:25:00,21.78,21.78,21.75,21.77,191000.0,19.9735,19.9735,19.946,19.9643,191000.0
2008-02-04 13:30:00,21.77,21.81,21.77,21.79,152000.0,19.9643,20.001,19.9643,19.9827,152000.0
2008-02-04 13:35:00,21.78,21.82,21.77,21.79,103000.0,19.9735,20.0102,19.9643,19.9827,103000.0
2008-02-04 13:40:00,21.8,21.82,21.75,21.77,268000.0,19.9919,20.0102,19.946,19.9643,268000.0
2008-02-04 13:45:00,21.78,21.8,21.76,21.8,142000.0,19.9735,19.9919,19.9552,19.9919,142000.0
2008-02-04 13:50:00,21.79,21.8,21.72,21.75,254000.0,19.9827,19.9919,19.9185,19.946,254000.0
2008-02-04 13:55:00,21.74,21.77,21.72,21.73,170000.0,19.9368,19.9643,19.9185,19.9277,170000.0
2008-02-04 14:00:00,21.74,21.77,21.73,21.76,265000.0,19.9368,19.9643,19.9277,19.9552,265000.0
2008-02-04 14:05:00,21.75,21.75,21.72,21.74,188000.0,19.946,19.946,19.9185,19.9368,188000.0
2008-02-04 14:10:00,21.74,21.78,21.74,21.74,177000.0,19.9368,19.9735,19.9368,19.9368,177000.0
2008-02-04 14:15:00,21.75,21.77,21.72,21.76,312000.0,19.946,19.9643,19.9185,19.9552,312000.0
2008-02-04 14:20:00,21.75,21.79,21.74,21.77,135000.0,19.946,19.9827,19.9368,19.9643,135000.0
2008-02-04 14:25:00,21.77,21.79,21.75,21.76,135000.0,19.9643,19.9827,19.946,19.9552,135000.0
2008-02-04 14:30:00,21.77,21.78,21.68,21.69,612000.0,19.9643,19.9735,19.8818,19.891,612000.0
2008-02-04 14:35:00,21.68,21.74,21.66,21.68,470000.0,19.8818,19.9368,19.8635,19.8818,470000.0
2008-02-04 14:40:00,21.68,21.76,21.67,21.76,189000.0,19.8818,19.9552,19.8726,19.9552,189000.0
2008-02-04 14:45:00,21.77,21.78,21.74,21.77,265000.0,19.9643,19.9735,19.9368,19.9643,265000.0
2008-02-04 14:50:00,21.76,21.79,21.65,21.67,450000.0,19.9552,19.9827,19.8543,19.8726,450000.0
2008-02-04 14:55:00,21.67,21.73,21.66,21.71,166000.0,19.8726,19.9277,19.8635,19.9093,166000.0
2008-02-04 15:00:00,21.71,21.71,21.66,21.69,182000.0,19.9093,19.9093,19.8635,19.891,182000.0
2008-02-04 15:05:00,21.69,21.72,21.67,21.71,273000.0,19.891,19.9185,19.8726,19.9093,273000.0
2008-02-04 15:10:00,21.71,21.74,21.67,21.68,210000.0,19.9093,19.9368,19.8726,19.8818,210000.0
2008-02-04 15:15:00,21.69,21.7,21.65,21.65,176000.0,19.891,19.9001,19.8543,19.8543,176000.0
2008-02-04 15:20:00,21.66,21.73,21.65,21.71,240000.0,19.8635,19.9277,19.8543,19.9093,240000.0
2008-02-04 15:25:00,21.71,21.73,21.67,21.72,187000.0,19.9093,19.9277,19.8726,19.9185,187000.0
2008-02-04 15:30:00,21.71,21.73,21.66,21.67,505000.0,19.9093,19.9277,19.8635,19.8726,505000.0
2008-02-04 15:35:00,21.67,21.69,21.59,21.62,582000.0,19.8726,19.891,19.7993,19.8268,582000.0
2008-02-04 15:40:00,21.62,21.69,21.6,21.64,511000.0,19.8268,19.891,19.8084,19.8451,511000.0
2008-02-04 15:45:00,21.64,21.65,21.56,21.57,317000.0,19.8451,19.8543,19.7718,19.7809,317000.0
2008-02-04 15:50:00,21.57,21.6,21.54,21.56,693000.0,19.7809,19.8084,19.7534,19.7718,693000.0
2008-02-04 15:55:00,21.56,21.57,21.5,21.57,832000.0,19.7718,19.7809,19.7167,19.7809,832000.0
2008-02-05 09:30:00,21.38,21.38,21.03,21.18,1160000.0,19.6067,19.6067,19.2857,19.4233,1160000.0
2008-02-05 09:35:00,21.18,21.23,21.1,21.17,1838000.0,19.4233,19.4691,19.3499,19.4141,1838000.0
2008-02-05 09:40:00,21.16,21.2,21.11,21.16,1036000.0,19.4049,19.4416,19.3591,19.4049,1036000.0
2008-02-05 09:45:00,21.16,21.24,21.15,21.18,627000.0,19.4049,19.4783,19.3958,19.4233,627000.0
2008-02-05 09:50:00,21.18,21.4,21.18,21.33,980000.0,19.4233,19.625,19.4233,19.5608,980000.0
2008-02-05 09:55:00,21.32,21.6,21.26,21.45,1224000.0,19.5517,19.8084,19.4966,19.6709,1224000.0
2008-02-05 10:00:00,21.45,21.48,21.15,21.22,745000.0,19.6709,19.6984,19.3958,19.46,745000.0
2008-02-05 10:05:00,21.22,21.33,21.2,21.31,316000.0,19.46,19.5608,19.4416,19.5425,316000.0
2008-02-05 10:10:00,21.28,21.3,21.23,21.27,718000.0,19.515,19.5333,19.4691,19.5058,718000.0
2008-02-05 10:15:00,21.27,21.27,21.2,21.24,942000.0,19.5058,19.5058,19.4416,19.4783,942000.0
2008-02-05 10:20:00,21.24,21.28,21.14,21.17,401000.0,19.4783,19.515,19.3866,19.4141,401000.0
2008-02-05 10:25:00,21.15,21.26,21.13,21.24,253000.0,19.3958,19.4966,19.3774,19.4783,253000.0
2008-02-05 10:30:00,21.25,21.29,21.16,21.24,329000.0,19.4875,19.5242,19.4049,19.4783,329000.0
2008-02-05 10:35:00,21.24,21.27,21.18,21.27,399000.0,19.4783,19.5058,19.4233,19.5058,399000.0
2008-02-05 10:40:00,21.26,21.3,21.23,21.26,707000.0,19.4966,19.5333,19.4691,19.4966,707000.0
2008-02-05 10:45:00,21.24,21.25,21.12,21.15,293000.0,19.4783,19.4875,19.3683,19.3958,293000.0
2008-02-05 10:50:00,21.15,21.17,21.13,21.15,169000.0,19.3958,19.4141,19.3774,19.3958,169000.0
2008-02-05 10:55:00,21.15,21.24,21.15,21.16,350000.0,19.3958,19.4783,19.3958,19.4049,350000.0
2008-02-05 11:00:00,21.17,21.17,21.14,21.14,527000.0,19.4141,19.4141,19.3866,19.3866,527000.0
2008-02-05 11:05:00,21.14,21.15,21.06,21.08,614000.0,19.3866,19.3958,19.3132,19.3316,614000.0
2008-02-05 11:10:00,21.08,21.13,21.07,21.09,200000.0,19.3316,19.3774,19.3224,19.3407,200000.0
2008-02-05 11:15:00,21.1,21.1,21.07,21.08,436000.0,19.3499,19.3499,19.3224,19.3316,436000.0
2008-02-05 11:20:00,21.08,21.18,21.07,21.11,288000.0,19.3316,19.4233,19.3224,19.3591,288000.0
2008-02-05 11:25:00,21.13,21.15,21.08,21.09,220000.0,19.3774,19.3958,19.3316,19.3407,220000.0
2008-02-05 11:30:00,21.09,21.11,21.06,21.06,461000.0,19.3407,19.3591,19.3132,19.3132,461000.0
2008-02-05 11:35:00,21.06,21.1,21.06,21.09,321000.0,19.3132,19.3499,19.3132,19.3407,321000.0
2008-02-05 11:40:00,21.08,21.1,21.07,21.08,118000.0,19.3316,19.3499,19.3224,19.3316,118000.0
2008-02-05 11:45:00,21.08,21.17,21.08,21.13,154000.0,19.3316,19.4141,19.3316,19.3774,154000.0
2008-02-05 11:50:00,21.13,21.15,21.1,21.11,112000.0,19.3774,19.3958,19.3499,19.3591,112000.0
2008-02-05 11:55:00,21.12,21.17,21.11,21.15,147000.0,19.3683,19.4141,19.3591,19.3958,147000.0
2008-02-05 12:00:00,21.15,21.17,21.14,21.15,90000.0,19.3958,19.4141,19.3866,19.3958,90000.0
2008-02-05 12:05:00,21.16,21.17,21.1,21.12,135000.0,19.4049,19.4141,19.3499,19.3683,135000.0
2008-02-05 12:10:00,21.12,21.12,21.09,21.09,211000.0,19.3683,19.3683,19.3407,19.3407,211000.0
2008-02-05 12:15:00,21.1,21.1,21.05,21.06,184000.0,19.3499,19.3499,19.3041,19.3132,184000.0
2008-02-05 12:20:00,21.06,21.07,21.01,21.02,533000.0,19.3132,19.3224,19.2674,19.2765,533000.0
2008-02-05 12:25:00,21.03,21.08,21.01,21.05,279000.0,19.2857,19.3316,19.2674,19.3041,279000.0
2008-02-05 12:30:00,21.05,21.08,21.04,21.05,192000.0,19.3041,19.3316,19.2949,19.3041,192000.0
2008-02-05 12:35:00,21.07,21.07,21.0,21.01,370000.0,19.3224,19.3224,19.2582,19.2674,370000.0
2008-02-05 12:40:00,21.02,21.03,21.01,21.03,234000.0,19.2765,19.2857,19.2674,19.2857,234000.0
2008-02-05 12:45:00,21.03,21.03,21.0,21.02,593000.0,19.2857,19.2857,19.2582,19.2765,593000.0
2008-02-05 12:50:00,21.01,21.03,21.01,21.01,111000.0,19.2674,19.2857,19.2674,19.2674,111000.0
2008-02-05 12:55:00,21.01,21.04,21.0,21.0,246000.0,19.2674,19.2949,19.2582,19.2582,246000.0
2008-02-05 13:00:00,21.01,21.06,21.0,21.03,205000.0,19.2674,19.3132,19.2582,19.2857,205000.0
2008-02-05 13:05:00,21.02,21.05,20.97,21.0,700000.0,19.2765,19.3041,19.2307,19.2582,700000.0
2008-02-05 13:10:00,20.98,21.0,20.95,20.97,262000.0,19.2399,19.2582,19.2124,19.2307,262000.0
2008-02-05 13:15:00,20.98,21.01,20.96,21.0,368000.0,19.2399,19.2674,19.2215,19.2582,368000.0
2008-02-05 13:20:00,21.01,21.01,20.93,20.97,545000.0,19.2674,19.2674,19.194,19.2307,545000.0
2008-02-05 13:25:00,20.97,21.02,20.96,21.0,257000.0,19.2307,19.2765,19.2215,19.2582,257000.0
2008-02-05 13:30:00,21.0,21.05,21.0,21.02,200000.0,19.2582,19.3041,19.2582,19.2765,200000.0
2008-02-05 13:35:00,21.01,21.03,20.98,21.02,170000.0,19.2674,19.2857,19.2399,19.2765,170000.0
2008-02-05 13:40:00,21.01,21.01,20.97,20.98,260000.0,19.2674,19.2674,19.2307,19.2399,260000.0
2008-02-05 13:45:00,20.97,21.0,20.93,20.94,206000.0,19.2307,19.2582,19.194,19.2032,206000.0
2008-02-05 13:50:00,20.96,21.0,20.93,21.0,128000.0,19.2215,19.2582,19.194,19.2582,128000.0
2008-02-05 13:55:00,21.0,21.0,20.93,20.95,775000.0,19.2582,19.2582,19.194,19.2124,775000.0
2008-02-05 14:00:00,20.96,21.01,20.92,20.99,406000.0,19.2215,19.2674,19.1848,19.249,406000.0
2008-02-05 14:05:00,20.99,21.09,20.94,21.07,299000.0,19.249,19.3407,19.2032,19.3224,299000.0
2008-02-05 14:10:00,21.08,21.08,21.03,21.04,181000.0,19.3316,19.3316,19.2857,19.2949,181000.0
2008-02-05 14:15:00,21.03,21.08,20.97,21.06,328000.0,19.2857,19.3316,19.2307,19.3132,328000.0
2008-02-05 14:20:00,21.08,21.09,21.01,21.06,197000.0,19.3316,19.3407,19.2674,19.3132,197000.0
2008-02-05 14:25:00,21.05,21.09,21.03,21.04,218000.0,19.3041,19.3407,19.2857,19.2949,218000.0
2008-02-05 14:30:00,21.03,21.04,21.0,21.02,249000.0,19.2857,19.2949,19.2582,19.2765,249000.0
2008-02-05 14:35:00,21.02,21.03,20.99,21.0,366000.0,19.2765,19.2857,19.249,19.2582,366000.0
2008-02-05 14:40:00,21.01,21.01,20.91,20.92,801000.0,19.2674,19.2674,19.1757,19.1848,801000.0
2008-02-05 14:45:00,20.91,20.93,20.86,20.87,775000.0,19.1757,19.194,19.1298,19.139,775000.0
2008-02-05 14:50:00,20.87,20.88,20.8,20.82,691000.0,19.139,19.1482,19.0748,19.0931,691000.0
2008-02-05 14:55:00,20.81,20.82,20.76,20.77,542000.0,19.084,19.0931,19.0381,19.0473,542000.0
2008-02-05 15:00:00,20.79,20.8,20.73,20.78,492000.0,19.0656,19.0748,19.0106,19.0565,492000.0
2008-02-05 15:05:00,20.79,20.81,20.74,20.75,741000.0,19.0656,19.084,19.0198,19.0289,741000.0
2008-02-05 15:10:00,20.75,20.8,20.71,20.8,522000.0,19.0289,19.0748,18.9923,19.0748,522000.0
2008-02-05 15:15:00,20.79,20.8,20.72,20.75,550000.0,19.0656,19.0748,19.0014,19.0289,550000.0
2008-02-05 15:20:00,20.75,20.79,20.74,20.76,462000.0,19.0289,19.0656,19.0198,19.0381,462000.0
2008-02-05 15:25:00,20.75,20.81,20.74,20.78,832000.0,19.0289,19.084,19.0198,19.0565,832000.0
2008-02-05 15:30:00,20.79,20.92,20.78,20.89,659000.0,19.0656,19.1848,19.0565,19.1573,659000.0
2008-02-05 15:35:00,20.9,20.93,20.78,20.78,833000.0,19.1665,19.194,19.0565,19.0565,833000.0
2008-02-05 15:40:00,20.79,20.79,20.73,20.74,856000.0,19.0656,19.0656,19.0106,19.0198,856000.0
2008-02-05 15:45:00,20.74,20.76,20.68,20.68,1175000.0,19.0198,19.0381,18.9647,18.9647,1175000.0
2008-02-05 15:50:00,20.68,20.71,20.65,20.67,799000.0,18.9647,18.9923,18.9372,18.9556,799000.0
2008-02-05 15:55:00,20.67,20.72,20.59,20.6,2595000.0,18.9556,19.0014,18.8822,18.8914,2595000.0
2008-02-06 09:30:00,20.8,20.8,20.61,20.68,592000.0,19.0748,19.0748,18.9006,18.9647,592000.0
2008-02-06 09:35:00,20.66,20.75,20.66,20.68,372000.0,18.9464,19.0289,18.9464,18.9647,372000.0
2008-02-06 09:40:00,20.7,20.71,20.2,20.28,2543000.0,18.9831,18.9923,18.5246,18.5979,2543000.0
2008-02-06 09:45:00,20.3,20.34,20.06,20.08,2703000.0,18.6163,18.6529,18.3962,18.4145,2703000.0
2008-02-06 09:50:00,20.08,20.25,19.89,20.15,2638000.0,18.4145,18.5704,18.2403,18.4787,2638000.0
2008-02-06 09:55:00,20.18,20.22,20.12,20.21,1294000.0,18.5062,18.5429,18.4512,18.5337,1294000.0
2008-02-06 10:00:00,20.21,20.39,20.2,20.3,1643000.0,18.5337,18.6988,18.5246,18.6163,1643000.0
2008-02-06 10:05:00,20.3,20.33,20.2,20.24,776000.0,18.6163,18.6438,18.5246,18.5612,776000.0
2008-02-06 10:10:00,20.24,20.32,20.24,20.31,529000.0,18.5612,18.6346,18.5612,18.6254,529000.0
2008-02-06 10:15:00,20.29,20.38,20.27,20.35,832000.0,18.6071,18.6896,18.5888,18.6621,832000.0
2008-02-06 10:20:00,20.36,20.4,20.25,20.26,423000.0,18.6713,18.708,18.5704,18.5796,423000.0
2008-02-06 10:25:00,20.26,20.37,20.24,20.31,545000.0,18.5796,18.6805,18.5612,18.6254,545000.0
2008-02-06 10:30:00,20.32,20.4,20.21,20.4,991000.0,18.6346,18.708,18.5337,18.708,991000.0
2008-02-06 10:35:00,20.38,20.42,20.25,20.36,664000.0,18.6896,18.7263,18.5704,18.6713,664000.0
2008-02-06 10:40:00,20.36,20.43,20.23,20.32,881000.0,18.6713,18.7355,18.5521,18.6346,881000.0
2008-02-06 10:45:00,20.31,20.45,20.27,20.4,805000.0,18.6254,18.7538,18.5888,18.708,805000.0
2008-02-06 10:50:00,20.43,20.43,20.35,20.4,824000.0,18.7355,18.7355,18.6621,18.708,824000.0
2008-02-06 10:55:00,20.39,20.4,20.3,20.34,458000.0,18.6988,18.708,18.6163,18.6529,458000.0
2008-02-06 11:00:00,20.36,20.42,20.31,20.4,384000.0,18.6713,18.7263,18.6254,18.708,384000.0
2008-02-06 11:05:00,20.41,20.41,20.31,20.35,370000.0,18.7171,18.7171,18.6254,18.6621,370000.0
2008-02-06 11:10:00,20.35,20.39,20.32,20.36,254000.0,18.6621,18.6988,18.6346,18.6713,254000.0
2008-02-06 11:15:00,20.35,20.39,20.33,20.37,411000.0,18.6621,18.6988,18.6438,18.6805,411000.0
2008-02-06 11:20:00,20.37,20.45,20.35,20.4,487000.0,18.6805,18.7538,18.6621,18.708,487000.0
2008-02-06 11:25:00,20.4,20.41,20.32,20.33,398000.0,18.708,18.7171,18.6346,18.6438,398000.0
2008-02-06 11:30:00,20.33,20.41,20.33,20.39,399000.0,18.6438,18.7171,18.6438,18.6988,399000.0
2008-02-06 11:35:00,20.39,20.42,20.36,20.37,647000.0,18.6988,18.7263,18.6713,18.6805,647000.0
2008-02-06 11:40:00,20.37,20.39,20.32,20.39,357000.0,18.6805,18.6988,18.6346,18.6988,357000.0
2008-02-06 11:45:00,20.39,20.4,20.31,20.34,366000.0,18.6988,18.708,18.6254,18.6529,366000.0
2008-02-06 11:50:00,20.34,20.38,20.31,20.37,344000.0,18.6529,18.6896,18.6254,18.6805,344000.0
2008-02-06 11:55:00,20.37,20.44,20.36,20.4,559000.0,18.6805,18.7447,18.6713,18.708,559000.0
2008-02-06 12:00:00,20.4,20.4,20.38,20.4,267000.0,18.708,18.708,18.6896,18.708,267000.0
2008-02-06 12:05:00,20.4,20.45,20.39,20.4,601000.0,18.708,18.7538,18.6988,18.708,601000.0
2008-02-06 12:10:00,20.4,20.41,20.39,20.4,286000.0,18.708,18.7171,18.6988,18.708,286000.0
2008-02-06 12:15:00,20.4,20.4,20.32,20.36,316000.0,18.708,18.708,18.6346,18.6713,316000.0
2008-02-06 12:20:00,20.36,20.41,20.34,20.41,308000.0,18.6713,18.7171,18.6529,18.7171,308000.0
2008-02-06 12:25:00,20.41,20.41,20.33,20.37,327000.0,18.7171,18.7171,18.6438,18.6805,327000.0
2008-02-06 12:30:00,20.38,20.42,20.36,20.4,275000.0,18.6896,18.7263,18.6713,18.708,275000.0
2008-02-06 12:35:00,20.41,20.44,20.39,20.39,285000.0,18.7171,18.7447,18.6988,18.6988,285000.0
2008-02-06 12:40:00,20.39,20.42,20.35,20.38,272000.0,18.6988,18.7263,18.6621,18.6896,272000.0
2008-02-06 12:45:00,20.39,20.42,20.37,20.4,373000.0,18.6988,18.7263,18.6805,18.708,373000.0
2008-02-06 12:50:00,20.4,20.54,20.4,20.51,960000.0,18.708,18.8364,18.708,18.8088,960000.0
2008-02-06 12:55:00,20.51,20.53,20.43,20.46,601000.0,18.8088,18.8272,18.7355,18.763,601000.0
2008-02-06 13:00:00,20.46,20.49,20.44,20.49,371000.0,18.763,18.7905,18.7447,18.7905,371000.0
2008-02-06 13:05:00,20.49,20.65,20.49,20.53,763000.0,18.7905,18.9372,18.7905,18.8272,763000.0
2008-02-06 13:10:00,20.52,20.54,20.41,20.43,568000.0,18.818,18.8364,18.7171,18.7355,568000.0
2008-02-06 13:15:00,20.42,20.52,20.41,20.51,383000.0,18.7263,18.818,18.7171,18.8088,383000.0
2008-02-06 13:20:00,20.5,20.55,20.46,20.51,312000.0,18.7997,18.8455,18.763,18.8088,312000.0
2008-02-06 13:25:00,20.51,20.58,20.5,20.55,353000.0,18.8088,18.873,18.7997,18.8455,353000.0
2008-02-06 13:30:00,20.55,20.6,20.54,20.6,303000.0,18.8455,18.8914,18.8364,18.8914,303000.0
2008-02-06 13:35:00,20.59,20.6,20.5,20.51,251000.0,18.8822,18.8914,18.7997,18.8088,251000.0
2008-02-06 13:40:00,20.5,20.56,20.47,20.54,295000.0,18.7997,18.8547,18.7722,18.8364,295000.0
2008-02-06 13:45:00,20.53,20.54,20.49,20.51,167000.0,18.8272,18.8364,18.7905,18.8088,167000.0
2008-02-06 13:50:00,20.5,20.53,20.41,20.41,303000.0,18.7997,18.8272,18.7171,18.7171,303000.0
2008-02-06 13:55:00,20.41,20.47,20.3,20.32,665000.0,18.7171,18.7722,18.6163,18.6346,665000.0
2008-02-06 14:00:00,20.29,20.48,20.29,20.41,622000.0,18.6071,18.7813,18.6071,18.7171,622000.0
2008-02-06 14:05:00,20.4,20.46,20.36,20.4,322000.0,18.708,18.763,18.6713,18.708,322000.0
2008-02-06 14:10:00,20.4,20.42,20.19,20.2,1003000.0,18.708,18.7263,18.5154,18.5246,1003000.0
2008-02-06 14:15:00,20.2,20.25,20.14,20.19,805000.0,18.5246,18.5704,18.4695,18.5154,805000.0
2008-02-06 14:20:00,20.19,20.2,19.97,20.07,1287000.0,18.5154,18.5246,18.3136,18.4053,1287000.0
2008-02-06 14:25:00,20.09,20.25,20.08,20.21,562000.0,18.4237,18.5704,18.4145,18.5337,562000.0
2008-02-06 14:30:00,20.2,20.27,20.15,20.23,368000.0,18.5246,18.5888,18.4787,18.5521,368000.0
2008-02-06 14:35:00,20.24,20.34,20.21,20.29,943000.0,18.5612,18.6529,18.5337,18.6071,943000.0
2008-02-06 14:40:00,20.29,20.33,20.28,20.3,703000.0,18.6071,18.6438,18.5979,18.6163,703000.0
2008-02-06 14:45:00,20.3,20.3,20.26,20.28,552000.0,18.6163,18.6163,18.5796,18.5979,552000.0
2008-02-06 14:50:00,20.27,20.3,20.17,20.3,298000.0,18.5888,18.6163,18.497,18.6163,298000.0
2008-02-06 14:55:00,20.29,20.4,20.25,20.27,353000.0,18.6071,18.708,18.5704,18.5888,353000.0
2008-02-06 15:00:00,20.28,20.33,20.28,20.32,291000.0,18.5979,18.6438,18.5979,18.6346,291000.0
2008-02-06 15:05:00,20.32,20.35,20.31,20.34,274000.0,18.6346,18.6621,18.6254,18.6529,274000.0
2008-02-06 15:10:00,20.35,20.39,20.34,20.34,685000.0,18.6621,18.6988,18.6529,18.6529,685000.0
2008-02-06 15:15:00,20.34,20.39,20.21,20.38,621000.0,18.6529,18.6988,18.5337,18.6896,621000.0
2008-02-06 15:20:00,20.38,20.39,20.23,20.34,509000.0,18.6896,18.6988,18.5521,18.6529,509000.0
2008-02-06 15:25:00,20.33,20.45,20.33,20.4,549000.0,18.6438,18.7538,18.6438,18.708,549000.0
2008-02-06 15:30:00,20.39,20.39,20.29,20.31,324000.0,18.6988,18.6988,18.6071,18.6254,324000.0
2008-02-06 15:35:00,20.31,20.32,20.22,20.22,473000.0,18.6254,18.6346,18.5429,18.5429,473000.0
2008-02-06 15:40:00,20.23,20.26,20.19,20.23,676000.0,18.5521,18.5796,18.5154,18.5521,676000.0
2008-02-06 15:45:00,20.22,20.3,20.21,20.28,594000.0,18.5429,18.6163,18.5337,18.5979,594000.0
2008-02-06 15:50:00,20.27,20.31,20.25,20.3,973000.0,18.5888,18.6254,18.5704,18.6163,973000.0
2008-02-06 15:55:00,20.3,20.35,20.26,20.31,779000.0,18.6163,18.6621,18.5796,18.6254,779000.0
2008-02-07 09:30:00,20.2,20.43,20.18,20.33,1074000.0,18.5246,18.7355,18.5062,18.6438,1074000.0
2008-02-07 09:35:00,20.33,20.4,20.3,20.35,721000.0,18.6438,18.708,18.6163,18.6621,721000.0
2008-02-07 09:40:00,20.36,20.44,20.29,20.34,711000.0,18.6713,18.7447,18.6071,18.6529,711000.0
2008-02-07 09:45:00,20.34,20.35,19.95,20.09,1443000.0,18.6529,18.6621,18.2953,18.4237,1443000.0
2008-02-07 09:50:00,20.09,20.18,20.05,20.13,770000.0,18.4237,18.5062,18.387,18.4604,770000.0
2008-02-07 09:55:00,20.11,20.18,20.06,20.09,680000.0,18.442,18.5062,18.3962,18.4237,680000.0
2008-02-07 10:00:00,20.1,20.16,20.08,20.15,679000.0,18.4329,18.4879,18.4145,18.4787,679000.0
2008-02-07 10:05:00,20.15,20.25,20.05,20.1,1089000.0,18.4787,18.5704,18.387,18.4329,1089000.0
2008-02-07 10:10:00,20.1,20.2,20.1,20.17,566000.0,18.4329,18.5246,18.4329,18.497,566000.0
2008-02-07 10:15:00,20.17,20.2,20.03,20.13,845000.0,18.497,18.5246,18.3687,18.4604,845000.0
2008-02-07 10:20:00,20.13,20.18,20.08,20.17,665000.0,18.4604,18.5062,18.4145,18.497,665000.0
2008-02-07 10:25:00,20.17,20.25,20.12,20.15,267000.0,18.497,18.5704,18.4512,18.4787,267000.0
2008-02-07 10:30:00,20.15,20.16,20.12,20.15,196000.0,18.4787,18.4879,18.4512,18.4787,196000.0
2008-02-07 10:35:00,20.15,20.16,19.95,20.0,682000.0,18.4787,18.4879,18.2953,18.3411,682000.0
2008-02-07 10:40:00,20.01,20.01,19.9,19.9,679000.0,18.3503,18.3503,18.2494,18.2494,679000.0
2008-02-07 10:45:00,19.9,19.91,19.74,19.87,881000.0,18.2494,18.2586,18.1027,18.2219,881000.0
2008-02-07 10:50:00,19.87,20.02,19.84,19.93,757000.0,18.2219,18.3595,18.1944,18.277,757000.0
2008-02-07 10:55:00,19.94,19.96,19.87,19.96,488000.0,18.2861,18.3045,18.2219,18.3045,488000.0
2008-02-07 11:00:00,19.97,20.05,19.94,19.98,461000.0,18.3136,18.387,18.2861,18.3228,461000.0
2008-02-07 11:05:00,20.0,20.02,19.78,19.79,675000.0,18.3411,18.3595,18.1394,18.1486,675000.0
2008-02-07 11:10:00,19.8,19.89,19.54,19.6,1529000.0,18.1577,18.2403,17.9193,17.9743,1529000.0
2008-02-07 11:15:00,19.63,19.66,19.52,19.53,637000.0,18.0018,18.0293,17.901,17.9101,637000.0
2008-02-07 11:20:00,19.54,19.69,19.53,19.66,498000.0,17.9193,18.0569,17.9101,18.0293,498000.0
2008-02-07 11:25:00,19.67,19.69,19.64,19.69,310000.0,18.0385,18.0569,18.011,18.0569,310000.0
2008-02-07 11:30:00,19.69,19.78,19.68,19.77,323000.0,18.0569,18.1394,18.0477,18.1302,323000.0
2008-02-07 11:35:00,19.78,19.79,19.65,19.7,401000.0,18.1394,18.1486,18.0202,18.066,401000.0
2008-02-07 11:40:00,19.72,19.81,19.72,19.79,285000.0,18.0844,18.1669,18.0844,18.1486,285000.0
2008-02-07 11:45:00,19.79,19.84,19.78,19.81,161000.0,18.1486,18.1944,18.1394,18.1669,161000.0
2008-02-07 11:50:00,19.81,19.81,19.78,19.81,103000.0,18.1669,18.1669,18.1394,18.1669,103000.0
2008-02-07 11:55:00,19.81,19.89,19.81,19.88,158000.0,18.1669,18.2403,18.1669,18.2311,158000.0
2008-02-07 12:00:00,19.86,19.95,19.86,19.89,195000.0,18.2128,18.2953,18.2128,18.2403,195000.0
2008-02-07 12:05:00,19.89,19.95,19.89,19.9,236000.0,18.2403,18.2953,18.2403,18.2494,236000.0
2008-02-07 12:10:00,19.9,19.95,19.9,19.94,107000.0,18.2494,18.2953,18.2494,18.2861,107000.0
2008-02-07 12:15:00,19.95,19.98,19.93,19.96,225000.0,18.2953,18.3228,18.277,18.3045,225000.0
2008-02-07 12:20:00,19.97,19.98,19.89,19.93,169000.0,18.3136,18.3228,18.2403,18.277,169000.0
2008-02-07 12:25:00,19.92,19.95,19.9,19.92,76000.0,18.2678,18.2953,18.2494,18.2678,76000.0
2008-02-07 12:30:00,19.93,20.01,19.92,20.0,248000.0,18.277,18.3503,18.2678,18.3411,248000.0
2008-02-07 12:35:00,20.01,20.11,20.0,20.11,287000.0,18.3503,18.442,18.3411,18.442,287000.0
2008-02-07 12:40:00,20.11,20.15,20.1,20.11,370000.0,18.442,18.4787,18.4329,18.442,370000.0
2008-02-07 12:45:00,20.13,20.21,20.11,20.21,379000.0,18.4604,18.5337,18.442,18.5337,379000.0
2008-02-07 12:50:00,20.21,20.4,20.2,20.38,673000.0,18.5337,18.708,18.5246,18.6896,673000.0
2008-02-07 12:55:00,20.38,20.39,20.3,20.31,282000.0,18.6896,18.6988,18.6163,18.6254,282000.0
2008-02-07 13:00:00,20.31,20.32,20.2,20.21,249000.0,18.6254,18.6346,18.5246,18.5337,249000.0
2008-02-07 13:05:00,20.23,20.24,20.12,20.19,260000.0,18.5521,18.5612,18.4512,18.5154,260000.0
2008-02-07 13:10:00,20.18,20.23,20.17,20.18,146000.0,18.5062,18.5521,18.497,18.5062,146000.0
2008-02-07 13:15:00,20.19,20.19,20.08,20.08,198000.0,18.5154,18.5154,18.4145,18.4145,198000.0
2008-02-07 13:20:00,20.08,20.17,20.06,20.13,174000.0,18.4145,18.497,18.3962,18.4604,174000.0
2008-02-07 13:25:00,20.14,20.33,20.14,20.31,294000.0,18.4695,18.6438,18.4695,18.6254,294000.0
2008-02-07 13:30:00,20.31,20.38,20.29,20.33,229000.0,18.6254,18.6896,18.6071,18.6438,229000.0
2008-02-07 13:35:00,20.33,20.36,20.3,20.36,144000.0,18.6438,18.6713,18.6163,18.6713,144000.0
2008-02-07 13:40:00,20.38,20.51,20.36,20.41,536000.0,18.6896,18.8088,18.6713,18.7171,536000.0
2008-02-07 13:45:00,20.42,20.43,20.33,20.35,223000.0,18.7263,18.7355,18.6438,18.6621,223000.0
2008-02-07 13:50:00,20.35,20.36,20.3,20.36,220000.0,18.6621,18.6713,18.6163,18.6713,220000.0
2008-02-07 13:55:00,20.37,20.47,20.34,20.45,316000.0,18.6805,18.7722,18.6529,18.7538,316000.0
2008-02-07 14:00:00,20.46,20.48,20.33,20.35,474000.0,18.763,18.7813,18.6438,18.6621,474000.0
2008-02-07 14:05:00,20.35,20.49,20.33,20.46,444000.0,18.6621,18.7905,18.6438,18.763,444000.0
2008-02-07 14:10:00,20.47,20.47,20.4,20.43,358000.0,18.7722,18.7722,18.708,18.7355,358000.0
2008-02-07 14:15:00,20.41,20.45,20.34,20.45,382000.0,18.7171,18.7538,18.6529,18.7538,382000.0
2008-02-07 14:20:00,20.43,20.44,20.31,20.32,428000.0,18.7355,18.7447,18.6254,18.6346,428000.0
2008-02-07 14:25:00,20.32,20.35,20.3,20.3,353000.0,18.6346,18.6621,18.6163,18.6163,353000.0
2008-02-07 14:30:00,20.3,20.31,20.14,20.14,407000.0,18.6163,18.6254,18.4695,18.4695,407000.0
2008-02-07 14:35:00,20.16,20.18,20.08,20.09,393000.0,18.4879,18.5062,18.4145,18.4237,393000.0
2008-02-07 14:40:00,20.09,20.17,20.07,20.15,344000.0,18.4237,18.497,18.4053,18.4787,344000.0
2008-02-07 14:45:00,20.14,20.26,20.09,20.23,324000.0,18.4695,18.5796,18.4237,18.5521,324000.0
2008-02-07 14:50:00,20.23,20.23,20.14,20.17,156000.0,18.5521,18.5521,18.4695,18.497,156000.0
2008-02-07 14:55:00,20.17,20.27,20.14,20.15,308000.0,18.497,18.5888,18.4695,18.4787,308000.0
2008-02-07 15:00:00,20.16,20.17,20.03,20.08,571000.0,18.4879,18.497,18.3687,18.4145,571000.0
2008-02-07 15:05:00,20.09,20.09,19.98,19.98,431000.0,18.4237,18.4237,18.3228,18.3228,431000.0
2008-02-07 15:10:00,19.99,20.0,19.91,19.92,713000.0,18.332,18.3411,18.2586,18.2678,713000.0
2008-02-07 15:15:00,19.94,19.99,19.92,19.97,596000.0,18.2861,18.332,18.2678,18.3136,596000.0
2008-02-07 15:20:00,19.99,20.03,19.85,19.89,628000.0,18.332,18.3687,18.2036,18.2403,628000.0
2008-02-07 15:25:00,19.87,20.04,19.86,19.98,794000.0,18.2219,18.3778,18.2128,18.3228,794000.0
2008-02-07 15:30:00,19.97,20.02,19.9,20.0,623000.0,18.3136,18.3595,18.2494,18.3411,623000.0
2008-02-07 15:35:00,20.0,20.02,19.97,19.98,695000.0,18.3411,18.3595,18.3136,18.3228,695000.0
2008-02-07 15:40:00,19.98,20.01,19.94,19.94,649000.0,18.3228,18.3503,18.2861,18.2861,649000.0
2008-02-07 15:45:00,19.94,19.96,19.78,19.89,930000.0,18.2861,18.3045,18.1394,18.2403,930000.0
2008-02-07 15:50:00,19.89,19.97,19.78,19.83,1156000.0,18.2403,18.3136,18.1394,18.1852,1156000.0
2008-02-07 15:55:00,19.84,20.06,19.83,20.03,872000.0,18.1944,18.3962,18.1852,18.3687,872000.0
2008-02-08 09:30:00,20.3,20.5,20.3,20.47,957000.0,18.6163,18.7997,18.6163,18.7722,957000.0
2008-02-08 09:35:00,20.47,20.51,20.32,20.37,784000.0,18.7722,18.8088,18.6346,18.6805,784000.0
2008-02-08 09:40:00,20.34,20.38,19.96,20.14,1215000.0,18.6529,18.6896,18.3045,18.4695,1215000.0
2008-02-08 09:45:00,20.13,20.2,20.06,20.16,892000.0,18.4604,18.5246,18.3962,18.4879,892000.0
2008-02-08 09:50:00,20.17,20.2,20.16,20.19,265000.0,18.497,18.5246,18.4879,18.5154,265000.0
2008-02-08 09:55:00,20.19,20.25,20.13,20.18,828000.0,18.5154,18.5704,18.4604,18.5062,828000.0
2008-02-08 10:00:00,20.18,20.26,20.13,20.26,604000.0,18.5062,18.5796,18.4604,18.5796,604000.0
2008-02-08 10:05:00,20.27,20.27,20.19,20.21,458000.0,18.5888,18.5888,18.5154,18.5337,458000.0
2008-02-08 10:10:00,20.2,20.28,20.17,20.24,346000.0,18.5246,18.5979,18.497,18.5612,346000.0
2008-02-08 10:15:00,20.25,20.33,20.23,20.28,438000.0,18.5704,18.6438,18.5521,18.5979,438000.0
2008-02-08 10:20:00,20.28,20.37,20.26,20.35,371000.0,18.5979,18.6805,18.5796,18.6621,371000.0
2008-02-08 10:25:00,20.37,20.42,20.31,20.4,398000.0,18.6805,18.7263,18.6254,18.708,398000.0
2008-02-08 10:30:00,20.4,20.42,20.36,20.38,580000.0,18.708,18.7263,18.6713,18.6896,580000.0
2008-02-08 10:35:00,20.38,20.42,20.34,20.35,886000.0,18.6896,18.7263,18.6529,18.6621,886000.0
2008-02-08 10:40:00,20.35,20.38,20.33,20.36,339000.0,18.6621,18.6896,18.6438,18.6713,339000.0
2008-02-08 10:45:00,20.36,20.39,20.35,20.35,372000.0,18.6713,18.6988,18.6621,18.6621,372000.0
2008-02-08 10:50:00,20.36,20.39,20.35,20.37,411000.0,18.6713,18.6988,18.6621,18.6805,411000.0
2008-02-08 10:55:00,20.37,20.39,20.31,20.36,452000.0,18.6805,18.6988,18.6254,18.6713,452000.0
2008-02-08 11:00:00,20.36,20.37,20.33,20.36,361000.0,18.6713,18.6805,18.6438,18.6713,361000.0
2008-02-08 11:05:00,20.36,20.49,20.36,20.49,518000.0,18.6713,18.7905,18.6713,18.7905,518000.0
2008-02-08 11:10:00,20.49,20.5,20.42,20.43,423000.0,18.7905,18.7997,18.7263,18.7355,423000.0
2008-02-08 11:15:00,20.43,20.49,20.41,20.45,167000.0,18.7355,18.7905,18.7171,18.7538,167000.0
2008-02-08 11:20:00,20.44,20.45,20.4,20.45,114000.0,18.7447,18.7538,18.708,18.7538,114000.0
2008-02-08 11:25:00,20.45,20.51,20.44,20.47,542000.0,18.7538,18.8088,18.7447,18.7722,542000.0
2008-02-08 11:30:00,20.47,20.5,20.44,20.48,244000.0,18.7722,18.7997,18.7447,18.7813,244000.0
2008-02-08 11:35:00,20.48,20.55,20.48,20.51,362000.0,18.7813,18.8455,18.7813,18.8088,362000.0
2008-02-08 11:40:00,20.51,20.52,20.48,20.5,219000.0,18.8088,18.818,18.7813,18.7997,219000.0
2008-02-08 11:45:00,20.5,20.5,20.43,20.46,391000.0,18.7997,18.7997,18.7355,18.763,391000.0
2008-02-08 11:50:00,20.44,20.46,20.4,20.43,149000.0,18.7447,18.763,18.708,18.7355,149000.0
2008-02-08 11:55:00,20.43,20.46,20.37,20.37,332000.0,18.7355,18.763,18.6805,18.6805,332000.0
2008-02-08 12:00:00,20.37,20.37,20.3,20.37,255000.0,18.6805,18.6805,18.6163,18.6805,255000.0
2008-02-08 12:05:00,20.37,20.45,20.36,20.41,273000.0,18.6805,18.7538,18.6713,18.7171,273000.0
2008-02-08 12:10:00,20.42,20.44,20.4,20.41,95000.0,18.7263,18.7447,18.708,18.7171,95000.0
2008-02-08 12:15:00,20.41,20.42,20.25,20.27,565000.0,18.7171,18.7263,18.5704,18.5888,565000.0
2008-02-08 12:20:00,20.27,20.27,20.16,20.23,426000.0,18.5888,18.5888,18.4879,18.5521,426000.0
2008-02-08 12:25:00,20.23,20.35,20.23,20.34,417000.0,18.5521,18.6621,18.5521,18.6529,417000.0
2008-02-08 12:30:00,20.35,20.35,20.3,20.31,161000.0,18.6621,18.6621,18.6163,18.6254,161000.0
2008-02-08 12:35:00,20.32,20.32,20.23,20.3,197000.0,18.6346,18.6346,18.5521,18.6163,197000.0
2008-02-08 12:40:00,20.3,20.35,20.29,20.31,99000.0,18.6163,18.6621,18.6071,18.6254,99000.0
2008-02-08 12:45:00,20.31,20.34,20.26,20.28,187000.0,18.6254,18.6529,18.5796,18.5979,187000.0
2008-02-08 12:50:00,20.28,20.37,20.28,20.34,313000.0,18.5979,18.6805,18.5979,18.6529,313000.0
2008-02-08 12:55:00,20.34,20.37,20.34,20.37,47000.0,18.6529,18.6805,18.6529,18.6805,47000.0
2008-02-08 13:00:00,20.36,20.38,20.3,20.32,171000.0,18.6713,18.6896,18.6163,18.6346,171000.0
2008-02-08 13:05:00,20.32,20.35,20.3,20.34,177000.0,18.6346,18.6621,18.6163,18.6529,177000.0
2008-02-08 13:10:00,20.34,20.35,20.3,20.34,110000.0,18.6529,18.6621,18.6163,18.6529,110000.0
2008-02-08 13:15:00,20.34,20.34,20.27,20.29,231000.0,18.6529,18.6529,18.5888,18.6071,231000.0
2008-02-08 13:20:00,20.29,20.33,20.24,20.29,460000.0,18.6071,18.6438,18.5612,18.6071,460000.0
2008-02-08 13:25:00,20.28,20.34,20.26,20.32,381000.0,18.5979,18.6529,18.5796,18.6346,381000.0
2008-02-08 13:30:00,20.3,20.32,20.23,20.24,271000.0,18.6163,18.6346,18.5521,18.5612,271000.0
2008-02-08 13:35:00,20.23,20.24,20.12,20.16,422000.0,18.5521,18.5612,18.4512,18.4879,422000.0
2008-02-08 13:40:00,20.15,20.21,20.12,20.19,244000.0,18.4787,18.5337,18.4512,18.5154,244000.0
2008-02-08 13:45:00,20.2,20.25,20.17,20.22,144000.0,18.5246,18.5704,18.497,18.5429,144000.0
2008-02-08 13:50:00,20.21,20.29,20.2,20.24,334000.0,18.5337,18.6071,18.5246,18.5612,334000.0
2008-02-08 13:55:00,20.25,20.29,20.23,20.28,146000.0,18.5704,18.6071,18.5521,18.5979,146000.0
2008-02-08 14:00:00,20.29,20.33,20.28,20.3,430000.0,18.6071,18.6438,18.5979,18.6163,430000.0
2008-02-08 14:05:00,20.3,20.33,20.28,20.28,145000.0,18.6163,18.6438,18.5979,18.5979,145000.0
2008-02-08 14:10:00,20.29,20.33,20.28,20.3,136000.0,18.6071,18.6438,18.5979,18.6163,136000.0
2008-02-08 14:15:00,20.3,20.39,20.3,20.37,215000.0,18.6163,18.6988,18.6163,18.6805,215000.0
2008-02-08 14:20:00,20.37,20.39,20.35,20.36,174000.0,18.6805,18.6988,18.6621,18.6713,174000.0
2008-02-08 14:25:00,20.36,20.4,20.34,20.38,124000.0,18.6713,18.708,18.6529,18.6896,124000.0
2008-02-08 14:30:00,20.37,20.4,20.33,20.36,174000.0,18.6805,18.708,18.6438,18.6713,174000.0
2008-02-08 14:35:00,20.37,20.4,20.34,20.37,281000.0,18.6805,18.708,18.6529,18.6805,281000.0
2008-02-08 14:40:00,20.38,20.4,20.36,20.38,89000.0,18.6896,18.708,18.6713,18.6896,89000.0
2008-02-08 14:45:00,20.38,20.39,20.34,20.35,87000.0,18.6896,18.6988,18.6529,18.6621,87000.0
2008-02-08 14:50:00,20.35,20.4,20.34,20.36,112000.0,18.6621,18.708,18.6529,18.6713,112000.0
2008-02-08 14:55:00,20.36,20.38,20.31,20.31,157000.0,18.6713,18.6896,18.6254,18.6254,157000.0
2008-02-08 15:00:00,20.33,20.33,20.23,20.25,545000.0,18.6438,18.6438,18.5521,18.5704,545000.0
2008-02-08 15:05:00,20.25,20.38,20.24,20.34,324000.0,18.5704,18.6896,18.5612,18.6529,324000.0
2008-02-08 15:10:00,20.34,20.36,20.3,20.32,174000.0,18.6529,18.6713,18.6163,18.6346,174000.0
2008-02-08 15:15:00,20.34,20.37,20.3,20.34,158000.0,18.6529,18.6805,18.6163,18.6529,158000.0
2008-02-08 15:20:00,20.34,20.36,20.3,20.36,215000.0,18.6529,18.6713,18.6163,18.6713,215000.0
2008-02-08 15:25:00,20.36,20.39,20.33,20.36,228000.0,18.6713,18.6988,18.6438,18.6713,228000.0
2008-02-08 15:30:00,20.37,20.47,20.37,20.44,602000.0,18.6805,18.7722,18.6805,18.7447,602000.0
2008-02-08 15:35:00,20.44,20.47,20.39,20.44,620000.0,18.7447,18.7722,18.6988,18.7447,620000.0
2008-02-08 15:40:00,20.44,20.5,20.43,20.49,354000.0,18.7447,18.7997,18.7355,18.7905,354000.0
2008-02-08 15:45:00,20.49,20.58,20.48,20.55,924000.0,18.7905,18.873,18.7813,18.8455,924000.0
2008-02-08 15:50:00,20.55,20.59,20.47,20.51,800000.0,18.8455,18.8822,18.7722,18.8088,800000.0
2008-02-08 15:55:00,20.51,20.66,20.51,20.53,1123000.0,18.8088,18.9464,18.8088,18.8272,1123000.0
2008-02-11 09:30:00,20.71,20.88,20.62,20.79,821000.0,18.9923,19.1482,18.9097,19.0656,821000.0
2008-02-11 09:35:00,20.79,20.84,20.65,20.76,599000.0,19.0656,19.1115,18.9372,19.0381,599000.0
2008-02-11 09:40:00,20.75,20.81,20.65,20.73,761000.0,19.0289,19.084,18.9372,19.0106,761000.0
2008-02-11 09:45:00,20.72,20.79,20.6,20.7,578000.0,19.0014,19.0656,18.8914,18.9831,578000.0
2008-02-11 09:50:00,20.71,20.79,20.67,20.78,513000.0,18.9923,19.0656,18.9556,19.0565,513000.0
2008-02-11 09:55:00,20.78,20.78,20.6,20.63,384000.0,19.0565,19.0565,18.8914,18.9189,384000.0
2008-02-11 10:00:00,20.62,20.72,20.62,20.69,337000.0,18.9097,19.0014,18.9097,18.9739,337000.0
2008-02-11 10:05:00,20.68,20.69,20.6,20.61,462000.0,18.9647,18.9739,18.8914,18.9006,462000.0
2008-02-11 10:10:00,20.61,20.66,20.57,20.58,529000.0,18.9006,18.9464,18.8639,18.873,529000.0
2008-02-11 10:15:00,20.58,20.59,20.45,20.52,487000.0,18.873,18.8822,18.7538,18.818,487000.0
2008-02-11 10:20:00,20.52,20.55,20.41,20.42,442000.0,18.818,18.8455,18.7171,18.7263,442000.0
2008-02-11 10:25:00,20.43,20.46,20.28,20.44,622000.0,18.7355,18.763,18.5979,18.7447,622000.0
2008-02-11 10:30:00,20.45,20.53,20.43,20.53,272000.0,18.7538,18.8272,18.7355,18.8272,272000.0
2008-02-11 10:35:00,20.52,20.56,20.49,20.53,268000.0,18.818,18.8547,18.7905,18.8272,268000.0
2008-02-11 10:40:00,20.53,20.53,20.47,20.48,228000.0,18.8272,18.8272,18.7722,18.7813,228000.0
2008-02-11 10:45:00,20.49,20.54,20.4,20.48,312000.0,18.7905,18.8364,18.708,18.7813,312000.0
2008-02-11 10:50:00,20.45,20.49,20.4,20.49,371000.0,18.7538,18.7905,18.708,18.7905,371000.0
2008-02-11 10:55:00,20.49,20.62,20.49,20.61,576000.0,18.7905,18.9097,18.7905,18.9006,576000.0
2008-02-11 11:00:00,20.61,20.69,20.58,20.68,345000.0,18.9006,18.9739,18.873,18.9647,345000.0
2008-02-11 11:05:00,20.69,20.75,20.67,20.71,255000.0,18.9739,19.0289,18.9556,18.9923,255000.0
2008-02-11 11:10:00,20.71,20.72,20.65,20.65,181000.0,18.9923,19.0014,18.9372,18.9372,181000.0
2008-02-11 11:15:00,20.66,20.68,20.63,20.68,124000.0,18.9464,18.9647,18.9189,18.9647,124000.0
2008-02-11 11:20:00,20.68,20.74,20.66,20.7,347000.0,18.9647,19.0198,18.9464,18.9831,347000.0
2008-02-11 11:25:00,20.7,20.73,20.7,20.71,162000.0,18.9831,19.0106,18.9831,18.9923,162000.0
2008-02-11 11:30:00,20.72,20.77,20.71,20.74,303000.0,19.0014,19.0473,18.9923,19.0198,303000.0
2008-02-11 11:35:00,20.74,20.75,20.66,20.67,245000.0,19.0198,19.0289,18.9464,18.9556,245000.0
2008-02-11 11:40:00,20.69,20.78,20.69,20.75,156000.0,18.9739,19.0565,18.9739,19.0289,156000.0
2008-02-11 11:45:00,20.76,20.76,20.71,20.72,122000.0,19.0381,19.0381,18.9923,19.0014,122000.0
2008-02-11 11:50:00,20.71,20.72,20.68,20.71,88000.0,18.9923,19.0014,18.9647,18.9923,88000.0
2008-02-11 11:55:00,20.7,20.73,20.68,20.69,63000.0,18.9831,19.0106,18.9647,18.9739,63000.0
2008-02-11 12:00:00,20.68,20.73,20.68,20.7,135000.0,18.9647,19.0106,18.9647,18.9831,135000.0
2008-02-11 12:05:00,20.71,20.74,20.68,20.72,172000.0,18.9923,19.0198,18.9647,19.0014,172000.0
2008-02-11 12:10:00,20.71,20.77,20.68,20.71,115000.0,18.9923,19.0473,18.9647,18.9923,115000.0
2008-02-11 12:15:00,20.71,20.71,20.62,20.66,133000.0,18.9923,18.9923,18.9097,18.9464,133000.0
2008-02-11 12:20:00,20.66,20.68,20.63,20.66,71000.0,18.9464,18.9647,18.9189,18.9464,71000.0
2008-02-11 12:25:00,20.66,20.67,20.65,20.66,46000.0,18.9464,18.9556,18.9372,18.9464,46000.0
2008-02-11 12:30:00,20.66,20.68,20.63,20.63,149000.0,18.9464,18.9647,18.9189,18.9189,149000.0
2008-02-11 12:35:00,20.63,20.74,20.63,20.72,181000.0,18.9189,19.0198,18.9189,19.0014,181000.0
2008-02-11 12:40:00,20.72,20.81,20.72,20.8,368000.0,19.0014,19.084,19.0014,19.0748,368000.0
2008-02-11 12:45:00,20.8,20.86,20.79,20.85,248000.0,19.0748,19.1298,19.0656,19.1206,248000.0
2008-02-11 12:50:00,20.84,20.87,20.8,20.82,236000.0,19.1115,19.139,19.0748,19.0931,236000.0
2008-02-11 12:55:00,20.83,20.85,20.8,20.83,239000.0,19.1023,19.1206,19.0748,19.1023,239000.0
2008-02-11 13:00:00,20.83,20.88,20.82,20.86,170000.0,19.1023,19.1482,19.0931,19.1298,170000.0
2008-02-11 13:05:00,20.86,20.88,20.82,20.83,302000.0,19.1298,19.1482,19.0931,19.1023,302000.0
2008-02-11 13:10:00,20.84,20.85,20.83,20.85,53000.0,19.1115,19.1206,19.1023,19.1206,53000.0
2008-02-11 13:15:00,20.85,20.87,20.84,20.85,72000.0,19.1206,19.139,19.1115,19.1206,72000.0
2008-02-11 13:20:00,20.84,20.87,20.84,20.86,147000.0,19.1115,19.139,19.1115,19.1298,147000.0
2008-02-11 13:25:00,20.86,20.87,20.84,20.86,161000.0,19.1298,19.139,19.1115,19.1298,161000.0
2008-02-11 13:30:00,20.86,20.99,20.86,20.91,482000.0,19.1298,19.249,19.1298,19.1757,482000.0
2008-02-11 13:35:00,20.9,20.91,20.84,20.88,147000.0,19.1665,19.1757,19.1115,19.1482,147000.0
2008-02-11 13:40:00,20.88,20.92,20.87,20.88,355000.0,19.1482,19.1848,19.139,19.1482,355000.0
2008-02-11 13:45:00,20.9,20.91,20.88,20.9,343000.0,19.1665,19.1757,19.1482,19.1665,343000.0
2008-02-11 13:50:00,20.9,20.92,20.88,20.91,143000.0,19.1665,19.1848,19.1482,19.1757,143000.0
2008-02-11 13:55:00,20.92,20.92,20.88,20.88,170000.0,19.1848,19.1848,19.1482,19.1482,170000.0
2008-02-11 14:00:00,20.88,20.88,20.84,20.86,206000.0,19.1482,19.1482,19.1115,19.1298,206000.0
2008-02-11 14:05:00,20.85,20.86,20.83,20.85,73000.0,19.1206,19.1298,19.1023,19.1206,73000.0
2008-02-11 14:10:00,20.84,20.88,20.84,20.87,216000.0,19.1115,19.1482,19.1115,19.139,216000.0
2008-02-11 14:15:00,20.84,20.87,20.78,20.8,284000.0,19.1115,19.139,19.0565,19.0748,284000.0
2008-02-11 14:20:00,20.79,20.81,20.71,20.71,238000.0,19.0656,19.084,18.9923,18.9923,238000.0
2008-02-11 14:25:00,20.72,20.74,20.67,20.7,455000.0,19.0014,19.0198,18.9556,18.9831,455000.0
2008-02-11 14:30:00,20.72,20.75,20.69,20.73,131000.0,19.0014,19.0289,18.9739,19.0106,131000.0
2008-02-11 14:35:00,20.74,20.75,20.7,20.71,95000.0,19.0198,19.0289,18.9831,18.9923,95000.0
2008-02-11 14:40:00,20.7,20.74,20.7,20.73,133000.0,18.9831,19.0198,18.9831,19.0106,133000.0
2008-02-11 14:45:00,20.74,20.78,20.72,20.78,195000.0,19.0198,19.0565,19.0014,19.0565,195000.0
2008-02-11 14:50:00,20.75,20.8,20.75,20.78,146000.0,19.0289,19.0748,19.0289,19.0565,146000.0
2008-02-11 14:55:00,20.79,20.8,20.74,20.77,222000.0,19.0656,19.0748,19.0198,19.0473,222000.0
2008-02-11 15:00:00,20.77,20.8,20.72,20.76,217000.0,19.0473,19.0748,19.0014,19.0381,217000.0
2008-02-11 15:05:00,20.76,20.79,20.73,20.77,194000.0,19.0381,19.0656,19.0106,19.0473,194000.0
2008-02-11 15:10:00,20.78,20.87,20.77,20.82,326000.0,19.0565,19.139,19.0473,19.0931,326000.0
2008-02-11 15:15:00,20.81,20.82,20.78,20.79,239000.0,19.084,19.0931,19.0565,19.0656,239000.0
2008-02-11 15:20:00,20.79,20.83,20.78,20.81,348000.0,19.0656,19.1023,19.0565,19.084,348000.0
2008-02-11 15:25:00,20.81,20.82,20.78,20.8,366000.0,19.084,19.0931,19.0565,19.0748,366000.0
2008-02-11 15:30:00,20.79,20.86,20.77,20.79,444000.0,19.0656,19.1298,19.0473,19.0656,444000.0
2008-02-11 15:35:00,20.79,20.85,20.74,20.76,545000.0,19.0656,19.1206,19.0198,19.0381,545000.0
2008-02-11 15:40:00,20.77,20.81,20.74,20.77,416000.0,19.0473,19.084,19.0198,19.0473,416000.0
2008-02-11 15:45:00,20.77,20.81,20.76,20.79,350000.0,19.0473,19.084,19.0381,19.0656,350000.0
2008-02-11 15:50:00,20.78,20.79,20.72,20.73,445000.0,19.0565,19.0656,19.0014,19.0106,445000.0
2008-02-11 15:55:00,20.73,20.77,20.69,20.71,469000.0,19.0106,19.0473,18.9739,18.9923,469000.0
2008-02-12 09:30:00,20.88,20.9,20.76,20.79,473000.0,19.1482,19.1665,19.0381,19.0656,473000.0
2008-02-12 09:35:00,20.79,20.82,20.71,20.72,269000.0,19.0656,19.0931,18.9923,19.0014,269000.0
2008-02-12 09:40:00,20.72,20.83,20.67,20.79,437000.0,19.0014,19.1023,18.9556,19.0656,437000.0
2008-02-12 09:45:00,20.78,20.88,20.72,20.73,508000.0,19.0565,19.1482,19.0014,19.0106,508000.0
2008-02-12 09:50:00,20.75,20.86,20.72,20.84,490000.0,19.0289,19.1298,19.0014,19.1115,490000.0
2008-02-12 09:55:00,20.81,20.9,20.74,20.85,529000.0,19.084,19.1665,19.0198,19.1206,529000.0
2008-02-12 10:00:00,20.85,21.11,20.85,21.08,1258000.0,19.1206,19.3591,19.1206,19.3316,1258000.0
2008-02-12 10:05:00,21.08,21.1,21.05,21.1,338000.0,19.3316,19.3499,19.3041,19.3499,338000.0
2008-02-12 10:10:00,21.1,21.24,21.09,21.21,650000.0,19.3499,19.4783,19.3407,19.4508,650000.0
2008-02-12 10:15:00,21.21,21.33,21.2,21.3,1057000.0,19.4508,19.5608,19.4416,19.5333,1057000.0
2008-02-12 10:20:00,21.3,21.39,21.23,21.38,744000.0,19.5333,19.6159,19.4691,19.6067,744000.0
2008-02-12 10:25:00,21.38,21.38,21.28,21.29,445000.0,19.6067,19.6067,19.515,19.5242,445000.0
2008-02-12 10:30:00,21.29,21.31,21.26,21.28,308000.0,19.5242,19.5425,19.4966,19.515,308000.0
2008-02-12 10:35:00,21.28,21.29,21.18,21.18,310000.0,19.515,19.5242,19.4233,19.4233,310000.0
2008-02-12 10:40:00,21.18,21.24,21.18,21.23,336000.0,19.4233,19.4783,19.4233,19.4691,336000.0
2008-02-12 10:45:00,21.23,21.37,21.23,21.37,456000.0,19.4691,19.5975,19.4691,19.5975,456000.0
2008-02-12 10:50:00,21.36,21.45,21.34,21.42,866000.0,19.5883,19.6709,19.57,19.6434,866000.0
2008-02-12 10:55:00,21.42,21.46,21.37,21.43,335000.0,19.6434,19.6801,19.5975,19.6525,335000.0
2008-02-12 11:00:00,21.44,21.44,21.35,21.36,274000.0,19.6617,19.6617,19.5792,19.5883,274000.0
2008-02-12 11:05:00,21.35,21.39,21.3,21.39,288000.0,19.5792,19.6159,19.5333,19.6159,288000.0
2008-02-12 11:10:00,21.38,21.43,21.33,21.41,301000.0,19.6067,19.6525,19.5608,19.6342,301000.0
2008-02-12 11:15:00,21.4,21.4,21.29,21.3,135000.0,19.625,19.625,19.5242,19.5333,135000.0
2008-02-12 11:20:00,21.31,21.33,21.22,21.23,325000.0,19.5425,19.5608,19.46,19.4691,325000.0
2008-02-12 11:25:00,21.24,21.26,21.2,21.21,225000.0,19.4783,19.4966,19.4416,19.4508,225000.0
2008-02-12 11:30:00,21.21,21.22,21.11,21.13,300000.0,19.4508,19.46,19.3591,19.3774,300000.0
2008-02-12 11:35:00,21.13,21.2,21.12,21.18,286000.0,19.3774,19.4416,19.3683,19.4233,286000.0
2008-02-12 11:40:00,21.18,21.21,21.16,21.18,149000.0,19.4233,19.4508,19.4049,19.4233,149000.0
2008-02-12 11:45:00,21.19,21.21,21.16,21.2,92000.0,19.4324,19.4508,19.4049,19.4416,92000.0
2008-02-12 11:50:00,21.2,21.2,21.15,21.16,83000.0,19.4416,19.4416,19.3958,19.4049,83000.0
2008-02-12 11:55:00,21.16,21.17,21.12,21.14,87000.0,19.4049,19.4141,19.3683,19.3866,87000.0
2008-02-12 12:00:00,21.13,21.14,21.12,21.13,88000.0,19.3774,19.3866,19.3683,19.3774,88000.0
2008-02-12 12:05:00,21.13,21.16,21.1,21.14,166000.0,19.3774,19.4049,19.3499,19.3866,166000.0
2008-02-12 12:10:00,21.13,21.18,21.12,21.14,113000.0,19.3774,19.4233,19.3683,19.3866,113000.0
2008-02-12 12:15:00,21.15,21.15,21.13,21.13,56000.0,19.3958,19.3958,19.3774,19.3774,56000.0
2008-02-12 12:20:00,21.12,21.12,21.02,21.07,244000.0,19.3683,19.3683,19.2765,19.3224,244000.0
2008-02-12 12:25:00,21.05,21.07,20.91,20.95,292000.0,19.3041,19.3224,19.1757,19.2124,292000.0
2008-02-12 12:30:00,20.95,21.0,20.91,21.0,289000.0,19.2124,19.2582,19.1757,19.2582,289000.0
2008-02-12 12:35:00,21.02,21.08,21.0,21.05,136000.0,19.2765,19.3316,19.2582,19.3041,136000.0
2008-02-12 12:40:00,21.04,21.06,20.94,20.94,174000.0,19.2949,19.3132,19.2032,19.2032,174000.0
2008-02-12 12:45:00,20.95,21.02,20.95,21.0,110000.0,19.2124,19.2765,19.2124,19.2582,110000.0
2008-02-12 12:50:00,21.02,21.08,20.99,21.06,272000.0,19.2765,19.3316,19.249,19.3132,272000.0
2008-02-12 12:55:00,21.07,21.15,21.07,21.12,115000.0,19.3224,19.3958,19.3224,19.3683,115000.0
2008-02-12 13:00:00,21.13,21.15,21.11,21.14,209000.0,19.3774,19.3958,19.3591,19.3866,209000.0
2008-02-12 13:05:00,21.14,21.16,21.13,21.13,211000.0,19.3866,19.4049,19.3774,19.3774,211000.0
2008-02-12 13:10:00,21.13,21.13,21.05,21.08,107000.0,19.3774,19.3774,19.3041,19.3316,107000.0
2008-02-12 13:15:00,21.07,21.18,21.07,21.15,85000.0,19.3224,19.4233,19.3224,19.3958,85000.0
2008-02-12 13:20:00,21.15,21.17,21.14,21.16,107000.0,19.3958,19.4141,19.3866,19.4049,107000.0
2008-02-12 13:25:00,21.17,21.18,21.12,21.14,256000.0,19.4141,19.4233,19.3683,19.3866,256000.0
2008-02-12 13:30:00,21.14,21.15,21.13,21.13,68000.0,19.3866,19.3958,19.3774,19.3774,68000.0
2008-02-12 13:35:00,21.13,21.13,21.07,21.08,100000.0,19.3774,19.3774,19.3224,19.3316,100000.0
2008-02-12 13:40:00,21.08,21.1,21.03,21.03,100000.0,19.3316,19.3499,19.2857,19.2857,100000.0
2008-02-12 13:45:00,21.03,21.04,20.98,20.99,605000.0,19.2857,19.2949,19.2399,19.249,605000.0
2008-02-12 13:50:00,20.98,20.99,20.95,20.96,277000.0,19.2399,19.249,19.2124,19.2215,277000.0
2008-02-12 13:55:00,20.95,20.97,20.95,20.95,185000.0,19.2124,19.2307,19.2124,19.2124,185000.0
2008-02-12 14:00:00,20.96,20.96,20.86,20.86,250000.0,19.2215,19.2215,19.1298,19.1298,250000.0
2008-02-12 14:05:00,20.86,20.89,20.83,20.84,289000.0,19.1298,19.1573,19.1023,19.1115,289000.0
2008-02-12 14:10:00,20.84,20.86,20.8,20.83,477000.0,19.1115,19.1298,19.0748,19.1023,477000.0
2008-02-12 14:15:00,20.83,20.84,20.72,20.78,528000.0,19.1023,19.1115,19.0014,19.0565,528000.0
2008-02-12 14:20:00,20.78,20.82,20.7,20.78,347000.0,19.0565,19.0931,18.9831,19.0565,347000.0
2008-02-12 14:25:00,20.78,20.81,20.72,20.76,301000.0,19.0565,19.084,19.0014,19.0381,301000.0
2008-02-12 14:30:00,20.75,20.76,20.73,20.74,184000.0,19.0289,19.0381,19.0106,19.0198,184000.0
2008-02-12 14:35:00,20.74,20.78,20.74,20.75,301000.0,19.0198,19.0565,19.0198,19.0289,301000.0
2008-02-12 14:40:00,20.75,20.76,20.7,20.73,340000.0,19.0289,19.0381,18.9831,19.0106,340000.0
2008-02-12 14:45:00,20.72,20.83,20.72,20.8,244000.0,19.0014,19.1023,19.0014,19.0748,244000.0
2008-02-12 14:50:00,20.81,20.83,20.78,20.79,393000.0,19.084,19.1023,19.0565,19.0656,393000.0
2008-02-12 14:55:00,20.79,20.82,20.76,20.77,192000.0,19.0656,19.0931,19.0381,19.0473,192000.0
2008-02-12 15:00:00,20.77,20.79,20.6,20.64,440000.0,19.0473,19.0656,18.8914,18.9281,440000.0
2008-02-12 15:05:00,20.65,20.68,20.52,20.65,895000.0,18.9372,18.9647,18.818,18.9372,895000.0
2008-02-12 15:10:00,20.65,20.68,20.64,20.66,182000.0,18.9372,18.9647,18.9281,18.9464,182000.0
2008-02-12 15:15:00,20.65,20.65,20.51,20.52,367000.0,18.9372,18.9372,18.8088,18.818,367000.0
2008-02-12 15:20:00,20.52,20.58,20.35,20.35,749000.0,18.818,18.873,18.6621,18.6621,749000.0
2008-02-12 15:25:00,20.35,20.4,20.2,20.4,1136000.0,18.6621,18.708,18.5246,18.708,1136000.0
2008-02-12 15:30:00,20.39,20.47,20.33,20.38,778000.0,18.6988,18.7722,18.6438,18.6896,778000.0
2008-02-12 15:35:00,20.38,20.38,20.23,20.27,656000.0,18.6896,18.6896,18.5521,18.5888,656000.0
2008-02-12 15:40:00,20.28,20.52,20.24,20.4,649000.0,18.5979,18.818,18.5612,18.708,649000.0
2008-02-12 15:45:00,20.39,20.44,20.27,20.38,727000.0,18.6988,18.7447,18.5888,18.6896,727000.0
2008-02-12 15:50:00,20.38,20.44,20.25,20.3,1012000.0,18.6896,18.7447,18.5704,18.6163,1012000.0
2008-02-12 15:55:00,20.33,20.4,20.28,20.33,797000.0,18.6438,18.708,18.5979,18.6438,797000.0
2008-02-13 09:30:00,20.64,20.64,20.51,20.62,551000.0,18.9281,18.9281,18.8088,18.9097,551000.0
2008-02-13 09:35:00,20.61,20.67,20.52,20.67,583000.0,18.9006,18.9556,18.818,18.9556,583000.0
2008-02-13 09:40:00,20.67,20.7,20.58,20.61,396000.0,18.9556,18.9831,18.873,18.9006,396000.0
2008-02-13 09:45:00,20.6,20.67,20.34,20.48,709000.0,18.8914,18.9556,18.6529,18.7813,709000.0
2008-02-13 09:50:00,20.48,20.62,20.45,20.54,411000.0,18.7813,18.9097,18.7538,18.8364,411000.0
2008-02-13 09:55:00,20.52,20.57,20.5,20.55,115000.0,18.818,18.8639,18.7997,18.8455,115000.0
2008-02-13 10:00:00,20.55,20.6,20.46,20.46,142000.0,18.8455,18.8914,18.763,18.763,142000.0
2008-02-13 10:05:00,20.45,20.55,20.4,20.55,215000.0,18.7538,18.8455,18.708,18.8455,215000.0
2008-02-13 10:10:00,20.53,20.6,20.53,20.59,163000.0,18.8272,18.8914,18.8272,18.8822,163000.0
2008-02-13 10:15:00,20.57,20.62,20.52,20.53,293000.0,18.8639,18.9097,18.818,18.8272,293000.0
2008-02-13 10:20:00,20.54,20.59,20.52,20.54,120000.0,18.8364,18.8822,18.818,18.8364,120000.0
2008-02-13 10:25:00,20.53,20.53,20.35,20.4,320000.0,18.8272,18.8272,18.6621,18.708,320000.0
2008-02-13 10:30:00,20.39,20.45,20.36,20.43,259000.0,18.6988,18.7538,18.6713,18.7355,259000.0
2008-02-13 10:35:00,20.44,20.49,20.4,20.47,92000.0,18.7447,18.7905,18.708,18.7722,92000.0
2008-02-13 10:40:00,20.49,20.5,20.42,20.44,132000.0,18.7905,18.7997,18.7263,18.7447,132000.0
2008-02-13 10:45:00,20.44,20.46,20.36,20.37,207000.0,18.7447,18.763,18.6713,18.6805,207000.0
2008-02-13 10:50:00,20.37,20.4,20.36,20.38,154000.0,18.6805,18.708,18.6713,18.6896,154000.0
2008-02-13 10:55:00,20.38,20.41,20.37,20.38,333000.0,18.6896,18.7171,18.6805,18.6896,333000.0
2008-02-13 11:00:00,20.39,20.43,20.36,20.42,248000.0,18.6988,18.7355,18.6713,18.7263,248000.0
2008-02-13 11:05:00,20.43,20.44,20.38,20.4,123000.0,18.7355,18.7447,18.6896,18.708,123000.0
2008-02-13 11:10:00,20.4,20.45,20.38,20.44,167000.0,18.708,18.7538,18.6896,18.7447,167000.0
2008-02-13 11:15:00,20.43,20.47,20.4,20.4,166000.0,18.7355,18.7722,18.708,18.708,166000.0
2008-02-13 11:20:00,20.4,20.44,20.4,20.41,66000.0,18.708,18.7447,18.708,18.7171,66000.0
2008-02-13 11:25:00,20.41,20.49,20.4,20.42,290000.0,18.7171,18.7905,18.708,18.7263,290000.0
2008-02-13 11:30:00,20.41,20.42,20.36,20.38,196000.0,18.7171,18.7263,18.6713,18.6896,196000.0
2008-02-13 11:35:00,20.38,20.38,20.27,20.31,327000.0,18.6896,18.6896,18.5888,18.6254,327000.0
2008-02-13 11:40:00,20.31,20.42,20.3,20.4,200000.0,18.6254,18.7263,18.6163,18.708,200000.0
2008-02-13 11:45:00,20.41,20.47,20.39,20.45,340000.0,18.7171,18.7722,18.6988,18.7538,340000.0
2008-02-13 11:50:00,20.45,20.45,20.37,20.38,118000.0,18.7538,18.7538,18.6805,18.6896,118000.0
2008-02-13 11:55:00,20.39,20.42,20.38,20.4,77000.0,18.6988,18.7263,18.6896,18.708,77000.0
2008-02-13 12:00:00,20.4,20.41,20.37,20.41,197000.0,18.708,18.7171,18.6805,18.7171,197000.0
2008-02-13 12:05:00,20.41,20.5,20.4,20.5,250000.0,18.7171,18.7997,18.708,18.7997,250000.0
2008-02-13 12:10:00,20.5,20.55,20.48,20.54,352000.0,18.7997,18.8455,18.7813,18.8364,352000.0
2008-02-13 12:15:00,20.53,20.55,20.45,20.47,133000.0,18.8272,18.8455,18.7538,18.7722,133000.0
2008-02-13 12:20:00,20.47,20.5,20.46,20.49,115000.0,18.7722,18.7997,18.763,18.7905,115000.0
2008-02-13 12:25:00,20.5,20.5,20.43,20.46,145000.0,18.7997,18.7997,18.7355,18.763,145000.0
2008-02-13 12:30:00,20.46,20.48,20.41,20.44,131000.0,18.763,18.7813,18.7171,18.7447,131000.0
2008-02-13 12:35:00,20.44,20.47,20.41,20.42,112000.0,18.7447,18.7722,18.7171,18.7263,112000.0
2008-02-13 12:40:00,20.42,20.42,20.33,20.36,152000.0,18.7263,18.7263,18.6438,18.6713,152000.0
2008-02-13 12:45:00,20.37,20.41,20.35,20.39,162000.0,18.6805,18.7171,18.6621,18.6988,162000.0
2008-02-13 12:50:00,20.39,20.44,20.36,20.43,105000.0,18.6988,18.7447,18.6713,18.7355,105000.0
2008-02-13 12:55:00,20.43,20.48,20.43,20.48,142000.0,18.7355,18.7813,18.7355,18.7813,142000.0
2008-02-13 13:00:00,20.48,20.51,20.43,20.5,186000.0,18.7813,18.8088,18.7355,18.7997,186000.0
2008-02-13 13:05:00,20.5,20.51,20.4,20.44,187000.0,18.7997,18.8088,18.708,18.7447,187000.0
2008-02-13 13:10:00,20.46,20.55,20.46,20.54,386000.0,18.763,18.8455,18.763,18.8364,386000.0
2008-02-13 13:15:00,20.54,20.63,20.47,20.5,583000.0,18.8364,18.9189,18.7722,18.7997,583000.0
2008-02-13 13:20:00,20.52,20.61,20.5,20.56,331000.0,18.818,18.9006,18.7997,18.8547,331000.0
2008-02-13 13:25:00,20.54,20.6,20.51,20.52,182000.0,18.8364,18.8914,18.8088,18.818,182000.0
2008-02-13 13:30:00,20.52,20.53,20.36,20.37,372000.0,18.818,18.8272,18.6713,18.6805,372000.0
2008-02-13 13:35:00,20.35,20.42,20.3,20.39,334000.0,18.6621,18.7263,18.6163,18.6988,334000.0
2008-02-13 13:40:00,20.38,20.42,20.36,20.36,191000.0,18.6896,18.7263,18.6713,18.6713,191000.0
2008-02-13 13:45:00,20.38,20.45,20.36,20.45,213000.0,18.6896,18.7538,18.6713,18.7538,213000.0
2008-02-13 13:50:00,20.45,20.57,20.45,20.49,335000.0,18.7538,18.8639,18.7538,18.7905,335000.0
2008-02-13 13:55:00,20.51,20.53,20.42,20.51,272000.0,18.8088,18.8272,18.7263,18.8088,272000.0
2008-02-13 14:00:00,20.49,20.52,20.47,20.48,120000.0,18.7905,18.818,18.7722,18.7813,120000.0
2008-02-13 14:05:00,20.48,20.5,20.45,20.46,138000.0,18.7813,18.7997,18.7538,18.763,138000.0
2008-02-13 14:10:00,20.47,20.48,20.45,20.45,163000.0,18.7722,18.7813,18.7538,18.7538,163000.0
2008-02-13 14:15:00,20.46,20.52,20.45,20.5,130000.0,18.763,18.818,18.7538,18.7997,130000.0
2008-02-13 14:20:00,20.5,20.5,20.47,20.48,160000.0,18.7997,18.7997,18.7722,18.7813,160000.0
2008-02-13 14:25:00,20.49,20.49,20.43,20.44,151000.0,18.7905,18.7905,18.7355,18.7447,151000.0
2008-02-13 14:30:00,20.44,20.46,20.4,20.43,201000.0,18.7447,18.763,18.708,18.7355,201000.0
2008-02-13 14:35:00,20.43,20.49,20.43,20.48,58000.0,18.7355,18.7905,18.7355,18.7813,58000.0
2008-02-13 14:40:00,20.47,20.49,20.44,20.45,149000.0,18.7722,18.7905,18.7447,18.7538,149000.0
2008-02-13 14:45:00,20.46,20.46,20.44,20.44,122000.0,18.763,18.763,18.7447,18.7447,122000.0
2008-02-13 14:50:00,20.45,20.47,20.43,20.47,121000.0,18.7538,18.7722,18.7355,18.7722,121000.0
2008-02-13 14:55:00,20.47,20.52,20.46,20.5,160000.0,18.7722,18.818,18.763,18.7997,160000.0
2008-02-13 15:00:00,20.49,20.5,20.47,20.48,220000.0,18.7905,18.7997,18.7722,18.7813,220000.0
2008-02-13 15:05:00,20.47,20.48,20.44,20.47,186000.0,18.7722,18.7813,18.7447,18.7722,186000.0
2008-02-13 15:10:00,20.47,20.48,20.43,20.43,202000.0,18.7722,18.7813,18.7355,18.7355,202000.0
2008-02-13 15:15:00,20.44,20.46,20.35,20.36,434000.0,18.7447,18.763,18.6621,18.6713,434000.0
2008-02-13 15:20:00,20.37,20.45,20.33,20.45,580000.0,18.6805,18.7538,18.6438,18.7538,580000.0
2008-02-13 15:25:00,20.44,20.46,20.43,20.46,494000.0,18.7447,18.763,18.7355,18.763,494000.0
2008-02-13 15:30:00,20.46,20.49,20.45,20.49,418000.0,18.763,18.7905,18.7538,18.7905,418000.0
2008-02-13 15:35:00,20.5,20.57,20.48,20.54,566000.0,18.7997,18.8639,18.7813,18.8364,566000.0
2008-02-13 15:40:00,20.54,20.61,20.52,20.59,561000.0,18.8364,18.9006,18.818,18.8822,561000.0
2008-02-13 15:45:00,20.58,20.61,20.4,20.45,790000.0,18.873,18.9006,18.708,18.7538,790000.0
2008-02-13 15:50:00,20.45,20.53,20.43,20.49,894000.0,18.7538,18.8272,18.7355,18.7905,894000.0
2008-02-13 15:55:00,20.48,20.57,20.43,20.54,593000.0,18.7813,18.8639,18.7355,18.8364,593000.0
2008-02-14 09:30:00,20.4,20.55,20.4,20.49,155000.0,18.708,18.8455,18.708,18.7905,155000.0
2008-02-14 09:35:00,20.49,20.49,20.28,20.28,256000.0,18.7905,18.7905,18.5979,18.5979,256000.0
2008-02-14 09:40:00,20.3,20.32,20.15,20.18,672000.0,18.6163,18.6346,18.4787,18.5062,672000.0
2008-02-14 09:45:00,20.19,20.27,20.17,20.25,698000.0,18.5154,18.5888,18.497,18.5704,698000.0
2008-02-14 09:50:00,20.23,20.25,20.15,20.18,570000.0,18.5521,18.5704,18.4787,18.5062,570000.0
2008-02-14 09:55:00,20.18,20.2,20.09,20.16,703000.0,18.5062,18.5246,18.4237,18.4879,703000.0
2008-02-14 10:00:00,20.15,20.25,20.15,20.22,649000.0,18.4787,18.5704,18.4787,18.5429,649000.0
2008-02-14 10:05:00,20.21,20.25,20.15,20.19,456000.0,18.5337,18.5704,18.4787,18.5154,456000.0
2008-02-14 10:10:00,20.19,20.24,20.17,20.21,419000.0,18.5154,18.5612,18.497,18.5337,419000.0
2008-02-14 10:15:00,20.22,20.22,20.18,20.21,262000.0,18.5429,18.5429,18.5062,18.5337,262000.0
2008-02-14 10:20:00,20.21,20.29,20.21,20.23,330000.0,18.5337,18.6071,18.5337,18.5521,330000.0
2008-02-14 10:25:00,20.25,20.28,20.21,20.25,610000.0,18.5704,18.5979,18.5337,18.5704,610000.0
2008-02-14 10:30:00,20.24,20.25,20.2,20.22,209000.0,18.5612,18.5704,18.5246,18.5429,209000.0
2008-02-14 10:35:00,20.23,20.27,20.22,20.26,210000.0,18.5521,18.5888,18.5429,18.5796,210000.0
2008-02-14 10:40:00,20.26,20.27,20.22,20.24,295000.0,18.5796,18.5888,18.5429,18.5612,295000.0
2008-02-14 10:45:00,20.23,20.25,20.23,20.23,173000.0,18.5521,18.5704,18.5521,18.5521,173000.0
2008-02-14 10:50:00,20.24,20.24,20.18,20.2,261000.0,18.5612,18.5612,18.5062,18.5246,261000.0
2008-02-14 10:55:00,20.19,20.21,20.18,20.21,260000.0,18.5154,18.5337,18.5062,18.5337,260000.0
2008-02-14 11:00:00,20.2,20.23,20.2,20.21,136000.0,18.5246,18.5521,18.5246,18.5337,136000.0
2008-02-14 11:05:00,20.22,20.25,20.19,20.19,332000.0,18.5429,18.5704,18.5154,18.5154,332000.0
2008-02-14 11:10:00,20.19,20.22,20.16,20.2,221000.0,18.5154,18.5429,18.4879,18.5246,221000.0
2008-02-14 11:15:00,20.2,20.2,20.13,20.13,284000.0,18.5246,18.5246,18.4604,18.4604,284000.0
2008-02-14 11:20:00,20.13,20.14,20.01,20.02,474000.0,18.4604,18.4695,18.3503,18.3595,474000.0
2008-02-14 11:25:00,20.02,20.1,20.0,20.0,524000.0,18.3595,18.4329,18.3411,18.3411,524000.0
2008-02-14 11:30:00,20.01,20.02,19.89,19.94,1190000.0,18.3503,18.3595,18.2403,18.2861,1190000.0
2008-02-14 11:35:00,19.95,19.99,19.91,19.96,796000.0,18.2953,18.332,18.2586,18.3045,796000.0
2008-02-14 11:40:00,19.96,19.97,19.87,19.88,660000.0,18.3045,18.3136,18.2219,18.2311,660000.0
2008-02-14 11:45:00,19.87,19.87,19.76,19.84,1030000.0,18.2219,18.2219,18.1211,18.1944,1030000.0
2008-02-14 11:50:00,19.84,19.86,19.81,19.84,387000.0,18.1944,18.2128,18.1669,18.1944,387000.0
2008-02-14 11:55:00,19.84,19.86,19.71,19.73,441000.0,18.1944,18.2128,18.0752,18.0935,441000.0
2008-02-14 12:00:00,19.72,19.8,19.72,19.79,421000.0,18.0844,18.1577,18.0844,18.1486,421000.0
2008-02-14 12:05:00,19.79,19.85,19.76,19.81,380000.0,18.1486,18.2036,18.1211,18.1669,380000.0
2008-02-14 12:10:00,19.81,19.91,19.81,19.91,346000.0,18.1669,18.2586,18.1669,18.2586,346000.0
2008-02-14 12:15:00,19.92,19.96,19.88,19.95,294000.0,18.2678,18.3045,18.2311,18.2953,294000.0
2008-02-14 12:20:00,19.94,19.95,19.91,19.94,121000.0,18.2861,18.2953,18.2586,18.2861,121000.0
2008-02-14 12:25:00,19.93,20.05,19.93,20.05,323000.0,18.277,18.387,18.277,18.387,323000.0
2008-02-14 12:30:00,20.04,20.04,19.98,19.99,236000.0,18.3778,18.3778,18.3228,18.332,236000.0
2008-02-14 12:35:00,19.99,20.03,19.98,20.0,136000.0,18.332,18.3687,18.3228,18.3411,136000.0
2008-02-14 12:40:00,20.01,20.01,19.95,19.95,150000.0,18.3503,18.3503,18.2953,18.2953,150000.0
2008-02-14 12:45:00,19.95,19.97,19.92,19.92,72000.0,18.2953,18.3136,18.2678,18.2678,72000.0
2008-02-14 12:50:00,19.92,20.2,19.92,20.0,294000.0,18.2678,18.5246,18.2678,18.3411,294000.0
2008-02-14 12:55:00,20.01,20.03,19.96,19.97,124000.0,18.3503,18.3687,18.3045,18.3136,124000.0
2008-02-14 13:00:00,19.97,20.03,19.96,20.02,120000.0,18.3136,18.3687,18.3045,18.3595,120000.0
2008-02-14 13:05:00,20.02,20.03,19.98,19.99,166000.0,18.3595,18.3687,18.3228,18.332,166000.0
2008-02-14 13:10:00,19.98,20.03,19.97,20.01,184000.0,18.3228,18.3687,18.3136,18.3503,184000.0
2008-02-14 13:15:00,20.02,20.1,20.01,20.1,166000.0,18.3595,18.4329,18.3503,18.4329,166000.0
2008-02-14 13:20:00,20.09,20.1,20.07,20.08,150000.0,18.4237,18.4329,18.4053,18.4145,150000.0
2008-02-14 13:25:00,20.08,20.08,20.03,20.03,111000.0,18.4145,18.4145,18.3687,18.3687,111000.0
2008-02-14 13:30:00,20.03,20.13,20.03,20.13,230000.0,18.3687,18.4604,18.3687,18.4604,230000.0
2008-02-14 13:35:00,20.14,20.17,20.12,20.14,228000.0,18.4695,18.497,18.4512,18.4695,228000.0
2008-02-14 13:40:00,20.14,20.14,20.08,20.09,197000.0,18.4695,18.4695,18.4145,18.4237,197000.0
2008-02-14 13:45:00,20.09,20.14,20.09,20.14,113000.0,18.4237,18.4695,18.4237,18.4695,113000.0
2008-02-14 13:50:00,20.14,20.16,20.1,20.11,194000.0,18.4695,18.4879,18.4329,18.442,194000.0
2008-02-14 13:55:00,20.12,20.14,20.12,20.12,191000.0,18.4512,18.4695,18.4512,18.4512,191000.0
2008-02-14 14:00:00,20.13,20.18,20.12,20.16,254000.0,18.4604,18.5062,18.4512,18.4879,254000.0
2008-02-14 14:05:00,20.16,20.17,20.12,20.13,190000.0,18.4879,18.497,18.4512,18.4604,190000.0
2008-02-14 14:10:00,20.13,20.14,20.1,20.1,217000.0,18.4604,18.4695,18.4329,18.4329,217000.0
2008-02-14 14:15:00,20.1,20.14,20.08,20.13,245000.0,18.4329,18.4695,18.4145,18.4604,245000.0
2008-02-14 14:20:00,20.14,20.22,20.14,20.21,387000.0,18.4695,18.5429,18.4695,18.5337,387000.0
2008-02-14 14:25:00,20.2,20.23,20.18,20.2,362000.0,18.5246,18.5521,18.5062,18.5246,362000.0
2008-02-14 14:30:00,20.19,20.21,20.16,20.2,158000.0,18.5154,18.5337,18.4879,18.5246,158000.0
2008-02-14 14:35:00,20.2,20.21,20.15,20.21,226000.0,18.5246,18.5337,18.4787,18.5337,226000.0
2008-02-14 14:40:00,20.2,20.21,20.13,20.15,258000.0,18.5246,18.5337,18.4604,18.4787,258000.0
2008-02-14 14:45:00,20.15,20.16,20.06,20.11,289000.0,18.4787,18.4879,18.3962,18.442,289000.0
2008-02-14 14:50:00,20.1,20.2,20.1,20.17,292000.0,18.4329,18.5246,18.4329,18.497,292000.0
2008-02-14 14:55:00,20.17,20.23,20.17,20.23,346000.0,18.497,18.5521,18.497,18.5521,346000.0
2008-02-14 15:00:00,20.23,20.25,20.17,20.18,318000.0,18.5521,18.5704,18.497,18.5062,318000.0
2008-02-14 15:05:00,20.17,20.21,20.1,20.21,340000.0,18.497,18.5337,18.4329,18.5337,340000.0
2008-02-14 15:10:00,20.21,20.26,20.19,20.25,570000.0,18.5337,18.5796,18.5154,18.5704,570000.0
2008-02-14 15:15:00,20.25,20.26,20.2,20.26,440000.0,18.5704,18.5796,18.5246,18.5796,440000.0
2008-02-14 15:20:00,20.26,20.26,20.21,20.21,411000.0,18.5796,18.5796,18.5337,18.5337,411000.0
2008-02-14 15:25:00,20.21,20.21,20.16,20.19,252000.0,18.5337,18.5337,18.4879,18.5154,252000.0
2008-02-14 15:30:00,20.17,20.25,20.16,20.22,264000.0,18.497,18.5704,18.4879,18.5429,264000.0
2008-02-14 15:35:00,20.21,20.23,20.19,20.23,219000.0,18.5337,18.5521,18.5154,18.5521,219000.0
2008-02-14 15:40:00,20.23,20.25,20.2,20.24,389000.0,18.5521,18.5704,18.5246,18.5612,389000.0
2008-02-14 15:45:00,20.23,20.24,20.2,20.22,405000.0,18.5521,18.5612,18.5246,18.5429,405000.0
2008-02-14 15:50:00,20.22,20.23,20.18,20.19,617000.0,18.5429,18.5521,18.5062,18.5154,617000.0
2008-02-14 15:55:00,20.2,20.22,20.13,20.17,544000.0,18.5246,18.5429,18.4604,18.497,544000.0
2008-02-15 09:30:00,20.06,20.06,19.82,19.98,977000.0,18.3962,18.3962,18.1761,18.3228,977000.0
2008-02-15 09:35:00,19.98,20.1,19.92,20.05,224000.0,18.3228,18.4329,18.2678,18.387,224000.0
2008-02-15 09:40:00,20.05,20.17,19.9,19.93,336000.0,18.387,18.497,18.2494,18.277,336000.0
2008-02-15 09:45:00,19.93,20.04,19.93,19.97,222000.0,18.277,18.3778,18.277,18.3136,222000.0
2008-02-15 09:50:00,19.96,20.0,19.9,19.94,484000.0,18.3045,18.3411,18.2494,18.2861,484000.0
2008-02-15 09:55:00,19.94,20.0,19.88,19.97,312000.0,18.2861,18.3411,18.2311,18.3136,312000.0
2008-02-15 10:00:00,19.97,19.97,19.85,19.9,684000.0,18.3136,18.3136,18.2036,18.2494,684000.0
2008-02-15 10:05:00,19.9,19.93,19.88,19.92,213000.0,18.2494,18.277,18.2311,18.2678,213000.0
2008-02-15 10:10:00,19.92,19.97,19.92,19.97,204000.0,18.2678,18.3136,18.2678,18.3136,204000.0
2008-02-15 10:15:00,19.97,19.97,19.78,19.85,1000000.0,18.3136,18.3136,18.1394,18.2036,1000000.0
2008-02-15 10:20:00,19.86,19.93,19.84,19.9,391000.0,18.2128,18.277,18.1944,18.2494,391000.0
2008-02-15 10:25:00,19.9,19.92,19.87,19.88,239000.0,18.2494,18.2678,18.2219,18.2311,239000.0
2008-02-15 10:30:00,19.88,20.01,19.88,19.99,551000.0,18.2311,18.3503,18.2311,18.332,551000.0
2008-02-15 10:35:00,19.98,19.98,19.8,19.88,552000.0,18.3228,18.3228,18.1577,18.2311,552000.0
2008-02-15 10:40:00,19.9,19.93,19.86,19.87,2057000.0,18.2494,18.277,18.2128,18.2219,2057000.0
2008-02-15 10:45:00,19.87,19.89,19.85,19.85,306000.0,18.2219,18.2403,18.2036,18.2036,306000.0
2008-02-15 10:50:00,19.86,19.88,19.83,19.83,195000.0,18.2128,18.2311,18.1852,18.1852,195000.0
2008-02-15 10:55:00,19.85,19.89,19.83,19.89,392000.0,18.2036,18.2403,18.1852,18.2403,392000.0
2008-02-15 11:00:00,19.89,19.91,19.87,19.89,179000.0,18.2403,18.2586,18.2219,18.2403,179000.0
2008-02-15 11:05:00,19.89,19.92,19.87,19.88,203000.0,18.2403,18.2678,18.2219,18.2311,203000.0
2008-02-15 11:10:00,19.88,19.93,19.87,19.9,121000.0,18.2311,18.277,18.2219,18.2494,121000.0
2008-02-15 11:15:00,19.91,19.92,19.89,19.89,57000.0,18.2586,18.2678,18.2403,18.2403,57000.0
2008-02-15 11:20:00,19.88,19.94,19.88,19.91,79000.0,18.2311,18.2861,18.2311,18.2586,79000.0
2008-02-15 11:25:00,19.92,19.93,19.91,19.92,87000.0,18.2678,18.277,18.2586,18.2678,87000.0
2008-02-15 11:30:00,19.92,19.93,19.91,19.92,52000.0,18.2678,18.277,18.2586,18.2678,52000.0
2008-02-15 11:35:00,19.92,19.93,19.92,19.92,98000.0,18.2678,18.277,18.2678,18.2678,98000.0
2008-02-15 11:40:00,19.92,19.93,19.92,19.92,115000.0,18.2678,18.277,18.2678,18.2678,115000.0
2008-02-15 11:45:00,19.92,19.93,19.92,19.92,323000.0,18.2678,18.277,18.2678,18.2678,323000.0
2008-02-15 11:50:00,19.92,19.93,19.92,19.93,54000.0,18.2678,18.277,18.2678,18.277,54000.0
2008-02-15 11:55:00,19.93,19.96,19.93,19.96,138000.0,18.277,18.3045,18.277,18.3045,138000.0
2008-02-15 12:00:00,19.96,19.98,19.95,19.98,205000.0,18.3045,18.3228,18.2953,18.3228,205000.0
2008-02-15 12:05:00,19.98,20.0,19.98,19.98,288000.0,18.3228,18.3411,18.3228,18.3228,288000.0
2008-02-15 12:10:00,19.98,19.99,19.96,19.98,512000.0,18.3228,18.332,18.3045,18.3228,512000.0
2008-02-15 12:15:00,19.99,20.0,19.98,19.99,115000.0,18.332,18.3411,18.3228,18.332,115000.0
2008-02-15 12:20:00,19.99,20.0,19.97,19.98,186000.0,18.332,18.3411,18.3136,18.3228,186000.0
2008-02-15 12:25:00,19.98,20.01,19.98,19.99,137000.0,18.3228,18.3503,18.3228,18.332,137000.0
2008-02-15 12:30:00,19.99,19.99,19.97,19.99,146000.0,18.332,18.332,18.3136,18.332,146000.0
2008-02-15 12:35:00,19.99,20.01,19.98,19.99,229000.0,18.332,18.3503,18.3228,18.332,229000.0
2008-02-15 12:40:00,19.99,20.01,19.98,19.99,260000.0,18.332,18.3503,18.3228,18.332,260000.0
2008-02-15 12:45:00,20.0,20.02,19.99,20.01,181000.0,18.3411,18.3595,18.332,18.3503,181000.0
2008-02-15 12:50:00,20.01,20.02,19.99,19.99,581000.0,18.3503,18.3595,18.332,18.332,581000.0
2008-02-15 12:55:00,19.99,20.01,19.99,20.01,94000.0,18.332,18.3503,18.332,18.3503,94000.0
2008-02-15 13:00:00,20.01,20.04,19.99,20.02,174000.0,18.3503,18.3778,18.332,18.3595,174000.0
2008-02-15 13:05:00,20.02,20.04,20.0,20.04,125000.0,18.3595,18.3778,18.3411,18.3778,125000.0
2008-02-15 13:10:00,20.04,20.06,20.0,20.06,98000.0,18.3778,18.3962,18.3411,18.3962,98000.0
2008-02-15 13:15:00,20.04,20.06,20.03,20.06,69000.0,18.3778,18.3962,18.3687,18.3962,69000.0
2008-02-15 13:20:00,20.05,20.07,20.03,20.06,155000.0,18.387,18.4053,18.3687,18.3962,155000.0
2008-02-15 13:25:00,20.06,20.13,20.06,20.08,322000.0,18.3962,18.4604,18.3962,18.4145,322000.0
2008-02-15 13:30:00,20.08,20.1,20.08,20.1,168000.0,18.4145,18.4329,18.4145,18.4329,168000.0
2008-02-15 13:35:00,20.1,20.12,20.1,20.11,120000.0,18.4329,18.4512,18.4329,18.442,120000.0
2008-02-15 13:40:00,20.12,20.16,20.11,20.15,290000.0,18.4512,18.4879,18.442,18.4787,290000.0
2008-02-15 13:45:00,20.14,20.18,20.13,20.16,216000.0,18.4695,18.5062,18.4604,18.4879,216000.0
2008-02-15 13:50:00,20.16,20.19,20.15,20.18,298000.0,18.4879,18.5154,18.4787,18.5062,298000.0
2008-02-15 13:55:00,20.18,20.2,20.16,20.2,500000.0,18.5062,18.5246,18.4879,18.5246,500000.0
2008-02-15 14:00:00,20.2,20.24,20.18,20.22,345000.0,18.5246,18.5612,18.5062,18.5429,345000.0
2008-02-15 14:05:00,20.22,20.23,20.14,20.18,278000.0,18.5429,18.5521,18.4695,18.5062,278000.0
2008-02-15 14:10:00,20.19,20.22,20.17,20.2,443000.0,18.5154,18.5429,18.497,18.5246,443000.0
2008-02-15 14:15:00,20.19,20.21,20.19,20.21,153000.0,18.5154,18.5337,18.5154,18.5337,153000.0
2008-02-15 14:20:00,20.21,20.24,20.21,20.22,159000.0,18.5337,18.5612,18.5337,18.5429,159000.0
2008-02-15 14:25:00,20.23,20.24,20.21,20.24,1139000.0,18.5521,18.5612,18.5337,18.5612,1139000.0
2008-02-15 14:30:00,20.24,20.29,20.23,20.23,419000.0,18.5612,18.6071,18.5521,18.5521,419000.0
2008-02-15 14:35:00,20.24,20.28,20.2,20.27,285000.0,18.5612,18.5979,18.5246,18.5888,285000.0
2008-02-15 14:40:00,20.27,20.28,20.23,20.26,413000.0,18.5888,18.5979,18.5521,18.5796,413000.0
2008-02-15 14:45:00,20.26,20.33,20.26,20.3,261000.0,18.5796,18.6438,18.5796,18.6163,261000.0
2008-02-15 14:50:00,20.3,20.32,20.28,20.3,258000.0,18.6163,18.6346,18.5979,18.6163,258000.0
2008-02-15 14:55:00,20.31,20.35,20.29,20.32,305000.0,18.6254,18.6621,18.6071,18.6346,305000.0
2008-02-15 15:00:00,20.32,20.38,20.31,20.37,403000.0,18.6346,18.6896,18.6254,18.6805,403000.0
2008-02-15 15:05:00,20.37,20.38,20.34,20.36,237000.0,18.6805,18.6896,18.6529,18.6713,237000.0
2008-02-15 15:10:00,20.36,20.44,20.35,20.43,586000.0,18.6713,18.7447,18.6621,18.7355,586000.0
2008-02-15 15:15:00,20.43,20.47,20.39,20.47,640000.0,18.7355,18.7722,18.6988,18.7722,640000.0
2008-02-15 15:20:00,20.47,20.48,20.41,20.44,341000.0,18.7722,18.7813,18.7171,18.7447,341000.0
2008-02-15 15:25:00,20.43,20.46,20.42,20.43,582000.0,18.7355,18.763,18.7263,18.7355,582000.0
2008-02-15 15:30:00,20.43,20.49,20.4,20.48,500000.0,18.7355,18.7905,18.708,18.7813,500000.0
2008-02-15 15:35:00,20.48,20.49,20.41,20.47,668000.0,18.7813,18.7905,18.7171,18.7722,668000.0
2008-02-15 15:40:00,20.46,20.48,20.43,20.45,1011000.0,18.763,18.7813,18.7355,18.7538,1011000.0
2008-02-15 15:45:00,20.46,20.62,20.45,20.57,1048000.0,18.763,18.9097,18.7538,18.8639,1048000.0
2008-02-15 15:50:00,20.57,20.7,20.53,20.66,1192000.0,18.8639,18.9831,18.8272,18.9464,1192000.0
2008-02-15 15:55:00,20.67,20.67,20.58,20.6,901000.0,18.9556,18.9556,18.873,18.8914,901000.0
2008-02-19 09:30:00,20.8,20.95,20.8,20.89,580000.0,19.0748,19.2124,19.0748,19.1573,580000.0
2008-02-19 09:35:00,20.9,20.9,20.77,20.77,331000.0,19.1665,19.1665,19.0473,19.0473,331000.0
2008-02-19 09:40:00,20.79,20.8,20.7,20.71,244000.0,19.0656,19.0748,18.9831,18.9923,244000.0
2008-02-19 09:45:00,20.71,20.74,20.62,20.66,304000.0,18.9923,19.0198,18.9097,18.9464,304000.0
2008-02-19 09:50:00,20.68,20.72,20.61,20.68,338000.0,18.9647,19.0014,18.9006,18.9647,338000.0
2008-02-19 09:55:00,20.69,20.69,20.57,20.68,362000.0,18.9739,18.9739,18.8639,18.9647,362000.0
2008-02-19 10:00:00,20.68,20.92,20.63,20.75,1129000.0,18.9647,19.1848,18.9189,19.0289,1129000.0
2008-02-19 10:05:00,20.75,20.81,20.72,20.77,251000.0,19.0289,19.084,19.0014,19.0473,251000.0
2008-02-19 10:10:00,20.76,20.83,20.76,20.8,179000.0,19.0381,19.1023,19.0381,19.0748,179000.0
2008-02-19 10:15:00,20.8,20.84,20.78,20.84,465000.0,19.0748,19.1115,19.0565,19.1115,465000.0
2008-02-19 10:20:00,20.82,20.85,20.8,20.84,99000.0,19.0931,19.1206,19.0748,19.1115,99000.0
2008-02-19 10:25:00,20.83,20.84,20.77,20.78,150000.0,19.1023,19.1115,19.0473,19.0565,150000.0
2008-02-19 10:30:00,20.78,20.82,20.74,20.76,333000.0,19.0565,19.0931,19.0198,19.0381,333000.0
2008-02-19 10:35:00,20.76,20.76,20.68,20.7,319000.0,19.0381,19.0381,18.9647,18.9831,319000.0
2008-02-19 10:40:00,20.68,20.72,20.68,20.7,97000.0,18.9647,19.0014,18.9647,18.9831,97000.0
2008-02-19 10:45:00,20.71,20.71,20.6,20.67,171000.0,18.9923,18.9923,18.8914,18.9556,171000.0
2008-02-19 10:50:00,20.67,20.7,20.65,20.68,254000.0,18.9556,18.9831,18.9372,18.9647,254000.0
2008-02-19 10:55:00,20.7,20.78,20.69,20.71,175000.0,18.9831,19.0565,18.9739,18.9923,175000.0
2008-02-19 11:00:00,20.73,20.78,20.72,20.76,274000.0,19.0106,19.0565,19.0014,19.0381,274000.0
2008-02-19 11:05:00,20.76,20.77,20.71,20.75,408000.0,19.0381,19.0473,18.9923,19.0289,408000.0
2008-02-19 11:10:00,20.75,20.76,20.67,20.67,214000.0,19.0289,19.0381,18.9556,18.9556,214000.0
2008-02-19 11:15:00,20.66,20.69,20.63,20.67,180000.0,18.9464,18.9739,18.9189,18.9556,180000.0
2008-02-19 11:20:00,20.65,20.69,20.64,20.69,103000.0,18.9372,18.9739,18.9281,18.9739,103000.0
2008-02-19 11:25:00,20.68,20.69,20.65,20.66,71000.0,18.9647,18.9739,18.9372,18.9464,71000.0
2008-02-19 11:30:00,20.65,20.66,20.56,20.58,270000.0,18.9372,18.9464,18.8547,18.873,270000.0
2008-02-19 11:35:00,20.59,20.61,20.56,20.57,218000.0,18.8822,18.9006,18.8547,18.8639,218000.0
2008-02-19 11:40:00,20.56,20.62,20.56,20.56,1100000.0,18.8547,18.9097,18.8547,18.8547,1100000.0
2008-02-19 11:45:00,20.56,20.58,20.51,20.52,184000.0,18.8547,18.873,18.8088,18.818,184000.0
2008-02-19 11:50:00,20.52,20.53,20.45,20.49,177000.0,18.818,18.8272,18.7538,18.7905,177000.0
2008-02-19 11:55:00,20.48,20.51,20.42,20.42,226000.0,18.7813,18.8088,18.7263,18.7263,226000.0
2008-02-19 12:00:00,20.43,20.5,20.41,20.46,186000.0,18.7355,18.7997,18.7171,18.763,186000.0
2008-02-19 12:05:00,20.47,20.57,20.46,20.54,175000.0,18.7722,18.8639,18.763,18.8364,175000.0
2008-02-19 12:10:00,20.53,20.6,20.53,20.58,173000.0,18.8272,18.8914,18.8272,18.873,173000.0
2008-02-19 12:15:00,20.58,20.58,20.55,20.58,73000.0,18.873,18.873,18.8455,18.873,73000.0
2008-02-19 12:20:00,20.58,20.59,20.57,20.57,116000.0,18.873,18.8822,18.8639,18.8639,116000.0
2008-02-19 12:25:00,20.57,20.59,20.55,20.59,88000.0,18.8639,18.8822,18.8455,18.8822,88000.0
2008-02-19 12:30:00,20.58,20.58,20.53,20.58,155000.0,18.873,18.873,18.8272,18.873,155000.0
2008-02-19 12:35:00,20.57,20.58,20.51,20.54,267000.0,18.8639,18.873,18.8088,18.8364,267000.0
2008-02-19 12:40:00,20.54,20.55,20.5,20.51,61000.0,18.8364,18.8455,18.7997,18.8088,61000.0
2008-02-19 12:45:00,20.5,20.5,20.48,20.5,78000.0,18.7997,18.7997,18.7813,18.7997,78000.0
2008-02-19 12:50:00,20.49,20.54,20.49,20.54,191000.0,18.7905,18.8364,18.7905,18.8364,191000.0
2008-02-19 12:55:00,20.55,20.57,20.53,20.54,60000.0,18.8455,18.8639,18.8272,18.8364,60000.0
2008-02-19 13:00:00,20.55,20.55,20.52,20.52,453000.0,18.8455,18.8455,18.818,18.818,453000.0
2008-02-19 13:05:00,20.54,20.55,20.49,20.49,89000.0,18.8364,18.8455,18.7905,18.7905,89000.0
2008-02-19 13:10:00,20.5,20.53,20.49,20.51,53000.0,18.7997,18.8272,18.7905,18.8088,53000.0
2008-02-19 13:15:00,20.52,20.58,20.52,20.58,129000.0,18.818,18.873,18.818,18.873,129000.0
2008-02-19 13:20:00,20.56,20.58,20.55,20.57,56000.0,18.8547,18.873,18.8455,18.8639,56000.0
2008-02-19 13:25:00,20.56,20.62,20.56,20.6,134000.0,18.8547,18.9097,18.8547,18.8914,134000.0
2008-02-19 13:30:00,20.6,20.63,20.57,20.62,113000.0,18.8914,18.9189,18.8639,18.9097,113000.0
2008-02-19 13:35:00,20.61,20.62,20.59,20.6,63000.0,18.9006,18.9097,18.8822,18.8914,63000.0
2008-02-19 13:40:00,20.6,20.61,20.58,20.58,75000.0,18.8914,18.9006,18.873,18.873,75000.0
2008-02-19 13:45:00,20.57,20.57,20.54,20.55,71000.0,18.8639,18.8639,18.8364,18.8455,71000.0
2008-02-19 13:50:00,20.56,20.6,20.56,20.56,79000.0,18.8547,18.8914,18.8547,18.8547,79000.0
2008-02-19 13:55:00,20.58,20.59,20.51,20.53,113000.0,18.873,18.8822,18.8088,18.8272,113000.0
2008-02-19 14:00:00,20.52,20.54,20.51,20.52,59000.0,18.818,18.8364,18.8088,18.818,59000.0
2008-02-19 14:05:00,20.52,20.56,20.5,20.56,90000.0,18.818,18.8547,18.7997,18.8547,90000.0
2008-02-19 14:10:00,20.55,20.59,20.55,20.57,110000.0,18.8455,18.8822,18.8455,18.8639,110000.0
2008-02-19 14:15:00,20.57,20.59,20.56,20.59,73000.0,18.8639,18.8822,18.8547,18.8822,73000.0
2008-02-19 14:20:00,20.58,20.69,20.58,20.69,149000.0,18.873,18.9739,18.873,18.9739,149000.0
2008-02-19 14:25:00,20.69,20.69,20.62,20.63,101000.0,18.9739,18.9739,18.9097,18.9189,101000.0
2008-02-19 14:30:00,20.62,20.63,20.51,20.52,208000.0,18.9097,18.9189,18.8088,18.818,208000.0
2008-02-19 14:35:00,20.5,20.55,20.48,20.48,143000.0,18.7997,18.8455,18.7813,18.7813,143000.0
2008-02-19 14:40:00,20.49,20.5,20.45,20.45,124000.0,18.7905,18.7997,18.7538,18.7538,124000.0
2008-02-19 14:45:00,20.45,20.46,20.41,20.43,191000.0,18.7538,18.763,18.7171,18.7355,191000.0
2008-02-19 14:50:00,20.43,20.45,20.41,20.45,165000.0,18.7355,18.7538,18.7171,18.7538,165000.0
2008-02-19 14:55:00,20.44,20.48,20.4,20.43,194000.0,18.7447,18.7813,18.708,18.7355,194000.0
2008-02-19 15:00:00,20.43,20.43,20.22,20.22,545000.0,18.7355,18.7355,18.5429,18.5429,545000.0
2008-02-19 15:05:00,20.21,20.31,20.2,20.3,317000.0,18.5337,18.6254,18.5246,18.6163,317000.0
2008-02-19 15:10:00,20.29,20.32,20.26,20.29,168000.0,18.6071,18.6346,18.5796,18.6071,168000.0
2008-02-19 15:15:00,20.29,20.29,20.24,20.25,69000.0,18.6071,18.6071,18.5612,18.5704,69000.0
2008-02-19 15:20:00,20.25,20.28,20.23,20.24,177000.0,18.5704,18.5979,18.5521,18.5612,177000.0
2008-02-19 15:25:00,20.26,20.28,20.15,20.16,368000.0,18.5796,18.5979,18.4787,18.4879,368000.0
2008-02-19 15:30:00,20.17,20.21,20.14,20.2,195000.0,18.497,18.5337,18.4695,18.5246,195000.0
2008-02-19 15:35:00,20.21,20.32,20.2,20.3,359000.0,18.5337,18.6346,18.5246,18.6163,359000.0
2008-02-19 15:40:00,20.3,20.39,20.3,20.38,387000.0,18.6163,18.6988,18.6163,18.6896,387000.0
2008-02-19 15:45:00,20.38,20.4,20.33,20.33,260000.0,18.6896,18.708,18.6438,18.6438,260000.0
2008-02-19 15:50:00,20.33,20.4,20.25,20.4,466000.0,18.6438,18.708,18.5704,18.708,466000.0
2008-02-19 15:55:00,20.4,20.45,20.37,20.37,403000.0,18.708,18.7538,18.6805,18.6805,403000.0
2008-02-20 09:30:00,20.05,20.4,20.05,20.09,154000.0,18.387,18.708,18.387,18.4237,154000.0
2008-02-20 09:35:00,20.1,20.14,19.93,20.14,605000.0,18.4329,18.4695,18.277,18.4695,605000.0
2008-02-20 09:40:00,20.14,20.38,20.08,20.36,567000.0,18.4695,18.6896,18.4145,18.6713,567000.0
2008-02-20 09:45:00,20.36,20.42,20.35,20.39,561000.0,18.6713,18.7263,18.6621,18.6988,561000.0
2008-02-20 09:50:00,20.39,20.43,20.38,20.4,706000.0,18.6988,18.7355,18.6896,18.708,706000.0
2008-02-20 09:55:00,20.4,20.42,20.3,20.41,410000.0,18.708,18.7263,18.6163,18.7171,410000.0
2008-02-20 10:00:00,20.39,20.42,20.33,20.37,273000.0,18.6988,18.7263,18.6438,18.6805,273000.0
2008-02-20 10:05:00,20.37,20.43,20.36,20.39,383000.0,18.6805,18.7355,18.6713,18.6988,383000.0
2008-02-20 10:10:00,20.37,20.41,20.36,20.41,289000.0,18.6805,18.7171,18.6713,18.7171,289000.0
2008-02-20 10:15:00,20.4,20.54,20.37,20.54,575000.0,18.708,18.8364,18.6805,18.8364,575000.0
2008-02-20 10:20:00,20.54,20.55,20.45,20.45,359000.0,18.8364,18.8455,18.7538,18.7538,359000.0
2008-02-20 10:25:00,20.45,20.5,20.43,20.49,141000.0,18.7538,18.7997,18.7355,18.7905,141000.0
2008-02-20 10:30:00,20.49,20.49,20.43,20.47,93000.0,18.7905,18.7905,18.7355,18.7722,93000.0
2008-02-20 10:35:00,20.46,20.51,20.4,20.51,198000.0,18.763,18.8088,18.708,18.8088,198000.0
2008-02-20 10:40:00,20.52,20.58,20.5,20.51,281000.0,18.818,18.873,18.7997,18.8088,281000.0
2008-02-20 10:45:00,20.51,20.55,20.47,20.5,319000.0,18.8088,18.8455,18.7722,18.7997,319000.0
2008-02-20 10:50:00,20.49,20.53,20.45,20.51,231000.0,18.7905,18.8272,18.7538,18.8088,231000.0
2008-02-20 10:55:00,20.52,20.58,20.48,20.49,210000.0,18.818,18.873,18.7813,18.7905,210000.0
2008-02-20 11:00:00,20.49,20.55,20.47,20.52,204000.0,18.7905,18.8455,18.7722,18.818,204000.0
2008-02-20 11:05:00,20.54,20.54,20.48,20.49,82000.0,18.8364,18.8364,18.7813,18.7905,82000.0
2008-02-20 11:10:00,20.5,20.54,20.5,20.52,126000.0,18.7997,18.8364,18.7997,18.818,126000.0
2008-02-20 11:15:00,20.54,20.59,20.52,20.59,117000.0,18.8364,18.8822,18.818,18.8822,117000.0
2008-02-20 11:20:00,20.59,20.67,20.57,20.67,304000.0,18.8822,18.9556,18.8639,18.9556,304000.0
2008-02-20 11:25:00,20.67,20.69,20.65,20.66,299000.0,18.9556,18.9739,18.9372,18.9464,299000.0
2008-02-20 11:30:00,20.66,20.69,20.62,20.63,161000.0,18.9464,18.9739,18.9097,18.9189,161000.0
2008-02-20 11:35:00,20.63,20.64,20.6,20.63,99000.0,18.9189,18.9281,18.8914,18.9189,99000.0
2008-02-20 11:40:00,20.63,20.64,20.53,20.53,216000.0,18.9189,18.9281,18.8272,18.8272,216000.0
2008-02-20 11:45:00,20.54,20.56,20.54,20.55,155000.0,18.8364,18.8547,18.8364,18.8455,155000.0
2008-02-20 11:50:00,20.55,20.56,20.53,20.53,136000.0,18.8455,18.8547,18.8272,18.8272,136000.0
2008-02-20 11:55:00,20.53,20.55,20.46,20.48,265000.0,18.8272,18.8455,18.763,18.7813,265000.0
2008-02-20 12:00:00,20.48,20.5,20.46,20.46,143000.0,18.7813,18.7997,18.763,18.763,143000.0
2008-02-20 12:05:00,20.47,20.48,20.41,20.43,346000.0,18.7722,18.7813,18.7171,18.7355,346000.0
2008-02-20 12:10:00,20.42,20.51,20.38,20.48,221000.0,18.7263,18.8088,18.6896,18.7813,221000.0
2008-02-20 12:15:00,20.5,20.59,20.48,20.52,254000.0,18.7997,18.8822,18.7813,18.818,254000.0
2008-02-20 12:20:00,20.52,20.64,20.52,20.64,167000.0,18.818,18.9281,18.818,18.9281,167000.0
2008-02-20 12:25:00,20.62,20.65,20.61,20.63,190000.0,18.9097,18.9372,18.9006,18.9189,190000.0
2008-02-20 12:30:00,20.63,20.66,20.61,20.62,232000.0,18.9189,18.9464,18.9006,18.9097,232000.0
2008-02-20 12:35:00,20.62,20.64,20.62,20.62,77000.0,18.9097,18.9281,18.9097,18.9097,77000.0
2008-02-20 12:40:00,20.62,20.68,20.61,20.67,205000.0,18.9097,18.9647,18.9006,18.9556,205000.0
2008-02-20 12:45:00,20.67,20.68,20.64,20.65,82000.0,18.9556,18.9647,18.9281,18.9372,82000.0
2008-02-20 12:50:00,20.65,20.66,20.62,20.64,74000.0,18.9372,18.9464,18.9097,18.9281,74000.0
2008-02-20 12:55:00,20.63,20.65,20.63,20.64,35000.0,18.9189,18.9372,18.9189,18.9281,35000.0
2008-02-20 13:00:00,20.64,20.68,20.62,20.68,173000.0,18.9281,18.9647,18.9097,18.9647,173000.0
2008-02-20 13:05:00,20.67,20.76,20.67,20.76,398000.0,18.9556,19.0381,18.9556,19.0381,398000.0
2008-02-20 13:10:00,20.76,20.79,20.72,20.77,207000.0,19.0381,19.0656,19.0014,19.0473,207000.0
2008-02-20 13:15:00,20.75,20.76,20.72,20.73,65000.0,19.0289,19.0381,19.0014,19.0106,65000.0
2008-02-20 13:20:00,20.72,20.73,20.66,20.68,102000.0,19.0014,19.0106,18.9464,18.9647,102000.0
2008-02-20 13:25:00,20.66,20.74,20.64,20.64,980000.0,18.9464,19.0198,18.9281,18.9281,980000.0
2008-02-20 13:30:00,20.64,20.64,20.59,20.61,191000.0,18.9281,18.9281,18.8822,18.9006,191000.0
2008-02-20 13:35:00,20.61,20.63,20.56,20.6,135000.0,18.9006,18.9189,18.8547,18.8914,135000.0
2008-02-20 13:40:00,20.6,20.61,20.58,20.59,141000.0,18.8914,18.9006,18.873,18.8822,141000.0
2008-02-20 13:45:00,20.59,20.59,20.53,20.55,164000.0,18.8822,18.8822,18.8272,18.8455,164000.0
2008-02-20 13:50:00,20.56,20.61,20.56,20.59,195000.0,18.8547,18.9006,18.8547,18.8822,195000.0
2008-02-20 13:55:00,20.6,20.6,20.54,20.56,157000.0,18.8914,18.8914,18.8364,18.8547,157000.0
2008-02-20 14:00:00,20.55,20.62,20.48,20.57,250000.0,18.8455,18.9097,18.7813,18.8639,250000.0
2008-02-20 14:05:00,20.57,20.6,20.53,20.58,162000.0,18.8639,18.8914,18.8272,18.873,162000.0
2008-02-20 14:10:00,20.57,20.58,20.51,20.54,115000.0,18.8639,18.873,18.8088,18.8364,115000.0
2008-02-20 14:15:00,20.54,20.61,20.54,20.56,110000.0,18.8364,18.9006,18.8364,18.8547,110000.0
2008-02-20 14:20:00,20.56,20.59,20.51,20.56,168000.0,18.8547,18.8822,18.8088,18.8547,168000.0
2008-02-20 14:25:00,20.58,20.63,20.57,20.6,214000.0,18.873,18.9189,18.8639,18.8914,214000.0
2008-02-20 14:30:00,20.59,20.62,20.55,20.6,127000.0,18.8822,18.9097,18.8455,18.8914,127000.0
2008-02-20 14:35:00,20.58,20.71,20.58,20.66,240000.0,18.873,18.9923,18.873,18.9464,240000.0
2008-02-20 14:40:00,20.67,20.67,20.63,20.66,105000.0,18.9556,18.9556,18.9189,18.9464,105000.0
2008-02-20 14:45:00,20.67,20.76,20.67,20.76,249000.0,18.9556,19.0381,18.9556,19.0381,249000.0
2008-02-20 14:50:00,20.75,20.9,20.73,20.89,640000.0,19.0289,19.1665,19.0106,19.1573,640000.0
2008-02-20 14:55:00,20.88,20.94,20.88,20.93,418000.0,19.1482,19.2032,19.1482,19.194,418000.0
2008-02-20 15:00:00,20.93,20.94,20.77,20.78,398000.0,19.194,19.2032,19.0473,19.0565,398000.0
2008-02-20 15:05:00,20.78,20.81,20.75,20.79,119000.0,19.0565,19.084,19.0289,19.0656,119000.0
2008-02-20 15:10:00,20.79,20.82,20.78,20.79,244000.0,19.0656,19.0931,19.0565,19.0656,244000.0
2008-02-20 15:15:00,20.79,20.85,20.79,20.82,411000.0,19.0656,19.1206,19.0656,19.0931,411000.0
2008-02-20 15:20:00,20.82,20.85,20.81,20.82,188000.0,19.0931,19.1206,19.084,19.0931,188000.0
2008-02-20 15:25:00,20.83,20.85,20.77,20.81,203000.0,19.1023,19.1206,19.0473,19.084,203000.0
2008-02-20 15:30:00,20.81,20.81,20.76,20.76,133000.0,19.084,19.084,19.0381,19.0381,133000.0
2008-02-20 15:35:00,20.77,20.83,20.72,20.82,230000.0,19.0473,19.1023,19.0014,19.0931,230000.0
2008-02-20 15:40:00,20.81,20.9,20.43,20.89,346000.0,19.084,19.1665,18.7355,19.1573,346000.0
2008-02-20 15:45:00,20.89,20.93,20.86,20.91,453000.0,19.1573,19.194,19.1298,19.1757,453000.0
2008-02-20 15:50:00,20.91,20.92,20.83,20.83,416000.0,19.1757,19.1848,19.1023,19.1023,416000.0
2008-02-20 15:55:00,20.82,20.9,20.8,20.85,495000.0,19.0931,19.1665,19.0748,19.1206,495000.0
2008-02-21 09:30:00,20.63,20.65,20.4,20.48,830000.0,18.9189,18.9372,18.708,18.7813,830000.0
2008-02-21 09:35:00,20.48,21.04,20.48,20.93,1559000.0,18.7813,19.2949,18.7813,19.194,1559000.0
2008-02-21 09:40:00,20.93,21.04,20.7,20.71,709000.0,19.194,19.2949,18.9831,18.9923,709000.0
2008-02-21 09:45:00,20.74,20.76,20.59,20.7,442000.0,19.0198,19.0381,18.8822,18.9831,442000.0
2008-02-21 09:50:00,20.7,20.71,20.63,20.63,168000.0,18.9831,18.9923,18.9189,18.9189,168000.0
2008-02-21 09:55:00,20.65,20.81,20.63,20.76,555000.0,18.9372,19.084,18.9189,19.0381,555000.0
2008-02-21 10:00:00,20.75,20.8,20.64,20.72,919000.0,19.0289,19.0748,18.9281,19.0014,919000.0
2008-02-21 10:05:00,20.72,20.72,20.55,20.61,461000.0,19.0014,19.0014,18.8455,18.9006,461000.0
2008-02-21 10:10:00,20.57,20.68,20.57,20.64,306000.0,18.8639,18.9647,18.8639,18.9281,306000.0
2008-02-21 10:15:00,20.66,20.67,20.59,20.61,301000.0,18.9464,18.9556,18.8822,18.9006,301000.0
2008-02-21 10:20:00,20.61,20.62,20.5,20.53,404000.0,18.9006,18.9097,18.7997,18.8272,404000.0
2008-02-21 10:25:00,20.54,20.54,20.43,20.48,474000.0,18.8364,18.8364,18.7355,18.7813,474000.0
2008-02-21 10:30:00,20.46,20.54,20.44,20.52,259000.0,18.763,18.8364,18.7447,18.818,259000.0
2008-02-21 10:35:00,20.53,20.54,20.5,20.51,137000.0,18.8272,18.8364,18.7997,18.8088,137000.0
2008-02-21 10:40:00,20.51,20.51,20.43,20.43,164000.0,18.8088,18.8088,18.7355,18.7355,164000.0
2008-02-21 10:45:00,20.43,20.46,20.4,20.45,278000.0,18.7355,18.763,18.708,18.7538,278000.0
2008-02-21 10:50:00,20.45,20.47,20.41,20.44,237000.0,18.7538,18.7722,18.7171,18.7447,237000.0
2008-02-21 10:55:00,20.43,20.43,20.33,20.34,506000.0,18.7355,18.7355,18.6438,18.6529,506000.0
2008-02-21 11:00:00,20.34,20.34,20.2,20.2,576000.0,18.6529,18.6529,18.5246,18.5246,576000.0
2008-02-21 11:05:00,20.2,20.3,20.17,20.29,1026000.0,18.5246,18.6163,18.497,18.6071,1026000.0
2008-02-21 11:10:00,20.29,20.29,20.24,20.24,368000.0,18.6071,18.6071,18.5612,18.5612,368000.0
2008-02-21 11:15:00,20.26,20.38,20.25,20.38,226000.0,18.5796,18.6896,18.5704,18.6896,226000.0
2008-02-21 11:20:00,20.37,20.4,20.34,20.38,144000.0,18.6805,18.708,18.6529,18.6896,144000.0
2008-02-21 11:25:00,20.39,20.45,20.35,20.42,160000.0,18.6988,18.7538,18.6621,18.7263,160000.0
2008-02-21 11:30:00,20.42,20.49,20.42,20.46,172000.0,18.7263,18.7905,18.7263,18.763,172000.0
2008-02-21 11:35:00,20.45,20.48,20.44,20.46,85000.0,18.7538,18.7813,18.7447,18.763,85000.0
2008-02-21 11:40:00,20.48,20.48,20.43,20.45,96000.0,18.7813,18.7813,18.7355,18.7538,96000.0
2008-02-21 11:45:00,20.46,20.58,20.45,20.56,219000.0,18.763,18.873,18.7538,18.8547,219000.0
2008-02-21 11:50:00,20.56,20.58,20.52,20.55,132000.0,18.8547,18.873,18.818,18.8455,132000.0
2008-02-21 11:55:00,20.53,20.57,20.51,20.54,94000.0,18.8272,18.8639,18.8088,18.8364,94000.0
2008-02-21 12:00:00,20.55,20.56,20.5,20.53,133000.0,18.8455,18.8547,18.7997,18.8272,133000.0
2008-02-21 12:05:00,20.52,20.53,20.44,20.49,99000.0,18.818,18.8272,18.7447,18.7905,99000.0
2008-02-21 12:10:00,20.49,20.49,20.41,20.43,140000.0,18.7905,18.7905,18.7171,18.7355,140000.0
2008-02-21 12:15:00,20.42,20.43,20.34,20.41,190000.0,18.7263,18.7355,18.6529,18.7171,190000.0
2008-02-21 12:20:00,20.41,20.41,20.35,20.4,90000.0,18.7171,18.7171,18.6621,18.708,90000.0
2008-02-21 12:25:00,20.39,20.46,20.39,20.45,104000.0,18.6988,18.763,18.6988,18.7538,104000.0
2008-02-21 12:30:00,20.43,20.45,20.39,20.44,120000.0,18.7355,18.7538,18.6988,18.7447,120000.0
2008-02-21 12:35:00,20.44,20.45,20.42,20.45,81000.0,18.7447,18.7538,18.7263,18.7538,81000.0
2008-02-21 12:40:00,20.45,20.51,20.45,20.51,122000.0,18.7538,18.8088,18.7538,18.8088,122000.0
2008-02-21 12:45:00,20.49,20.5,20.47,20.47,42000.0,18.7905,18.7997,18.7722,18.7722,42000.0
2008-02-21 12:50:00,20.49,20.51,20.47,20.5,67000.0,18.7905,18.8088,18.7722,18.7997,67000.0
2008-02-21 12:55:00,20.51,20.57,20.5,20.56,126000.0,18.8088,18.8639,18.7997,18.8547,126000.0
2008-02-21 13:00:00,20.56,20.57,20.54,20.56,170000.0,18.8547,18.8639,18.8364,18.8547,170000.0
2008-02-21 13:05:00,20.54,20.57,20.53,20.53,106000.0,18.8364,18.8639,18.8272,18.8272,106000.0
2008-02-21 13:10:00,20.53,20.55,20.49,20.51,196000.0,18.8272,18.8455,18.7905,18.8088,196000.0
2008-02-21 13:15:00,20.52,20.55,20.5,20.54,158000.0,18.818,18.8455,18.7997,18.8364,158000.0
2008-02-21 13:20:00,20.54,20.57,20.53,20.55,99000.0,18.8364,18.8639,18.8272,18.8455,99000.0
2008-02-21 13:25:00,20.55,20.6,20.54,20.58,462000.0,18.8455,18.8914,18.8364,18.873,462000.0
2008-02-21 13:30:00,20.56,20.59,20.51,20.59,131000.0,18.8547,18.8822,18.8088,18.8822,131000.0
2008-02-21 13:35:00,20.58,20.58,20.55,20.56,115000.0,18.873,18.873,18.8455,18.8547,115000.0
2008-02-21 13:40:00,20.56,20.66,20.54,20.65,313000.0,18.8547,18.9464,18.8364,18.9372,313000.0
2008-02-21 13:45:00,20.65,20.69,20.55,20.55,312000.0,18.9372,18.9739,18.8455,18.8455,312000.0
2008-02-21 13:50:00,20.55,20.58,20.51,20.58,230000.0,18.8455,18.873,18.8088,18.873,230000.0
2008-02-21 13:55:00,20.57,20.64,20.57,20.6,106000.0,18.8639,18.9281,18.8639,18.8914,106000.0
2008-02-21 14:00:00,20.6,20.61,20.53,20.56,238000.0,18.8914,18.9006,18.8272,18.8547,238000.0
2008-02-21 14:05:00,20.55,20.6,20.54,20.59,95000.0,18.8455,18.8914,18.8364,18.8822,95000.0
2008-02-21 14:10:00,20.6,20.63,20.57,20.6,169000.0,18.8914,18.9189,18.8639,18.8914,169000.0
2008-02-21 14:15:00,20.58,20.6,20.55,20.59,94000.0,18.873,18.8914,18.8455,18.8822,94000.0
2008-02-21 14:20:00,20.6,20.68,20.59,20.66,246000.0,18.8914,18.9647,18.8822,18.9464,246000.0
2008-02-21 14:25:00,20.66,20.68,20.63,20.63,128000.0,18.9464,18.9647,18.9189,18.9189,128000.0
2008-02-21 14:30:00,20.63,20.64,20.56,20.64,269000.0,18.9189,18.9281,18.8547,18.9281,269000.0
2008-02-21 14:35:00,20.63,20.64,20.6,20.62,144000.0,18.9189,18.9281,18.8914,18.9097,144000.0
2008-02-21 14:40:00,20.62,20.62,20.52,20.52,215000.0,18.9097,18.9097,18.818,18.818,215000.0
2008-02-21 14:45:00,20.52,20.53,20.37,20.4,492000.0,18.818,18.8272,18.6805,18.708,492000.0
2008-02-21 14:50:00,20.39,20.44,20.39,20.42,116000.0,18.6988,18.7447,18.6988,18.7263,116000.0
2008-02-21 14:55:00,20.44,20.45,20.38,20.41,175000.0,18.7447,18.7538,18.6896,18.7171,175000.0
2008-02-21 15:00:00,20.4,20.44,20.33,20.36,475000.0,18.708,18.7447,18.6438,18.6713,475000.0
2008-02-21 15:05:00,20.38,20.38,20.32,20.34,164000.0,18.6896,18.6896,18.6346,18.6529,164000.0
2008-02-21 15:10:00,20.34,20.46,20.32,20.43,230000.0,18.6529,18.763,18.6346,18.7355,230000.0
2008-02-21 15:15:00,20.43,20.43,20.37,20.42,174000.0,18.7355,18.7355,18.6805,18.7263,174000.0
2008-02-21 15:20:00,20.42,20.49,20.38,20.47,344000.0,18.7263,18.7905,18.6896,18.7722,344000.0
2008-02-21 15:25:00,20.46,20.49,20.4,20.41,200000.0,18.763,18.7905,18.708,18.7171,200000.0
2008-02-21 15:30:00,20.43,20.5,20.43,20.47,227000.0,18.7355,18.7997,18.7355,18.7722,227000.0
2008-02-21 15:35:00,20.47,20.5,20.45,20.46,286000.0,18.7722,18.7997,18.7538,18.763,286000.0
2008-02-21 15:40:00,20.46,20.51,20.43,20.46,277000.0,18.763,18.8088,18.7355,18.763,277000.0
2008-02-21 15:45:00,20.47,20.54,20.47,20.52,387000.0,18.7722,18.8364,18.7722,18.818,387000.0
2008-02-21 15:50:00,20.52,20.52,20.37,20.39,546000.0,18.818,18.818,18.6805,18.6988,546000.0
2008-02-21 15:55:00,20.37,20.47,20.25,20.45,798000.0,18.6805,18.7722,18.5704,18.7538,798000.0
2008-02-22 09:30:00,20.51,20.55,20.45,20.45,158000.0,18.8088,18.8455,18.7538,18.7538,158000.0
2008-02-22 09:35:00,20.45,20.47,20.33,20.34,237000.0,18.7538,18.7722,18.6438,18.6529,237000.0
2008-02-22 09:40:00,20.35,20.36,20.26,20.26,284000.0,18.6621,18.6713,18.5796,18.5796,284000.0
2008-02-22 09:45:00,20.26,20.28,20.18,20.24,481000.0,18.5796,18.5979,18.5062,18.5612,481000.0
2008-02-22 09:50:00,20.24,20.29,20.21,20.26,337000.0,18.5612,18.6071,18.5337,18.5796,337000.0
2008-02-22 09:55:00,20.26,20.27,20.2,20.26,214000.0,18.5796,18.5888,18.5246,18.5796,214000.0
2008-02-22 10:00:00,20.26,20.27,20.22,20.24,121000.0,18.5796,18.5888,18.5429,18.5612,121000.0
2008-02-22 10:05:00,20.24,20.25,20.11,20.15,645000.0,18.5612,18.5704,18.442,18.4787,645000.0
2008-02-22 10:10:00,20.16,20.18,20.13,20.17,211000.0,18.4879,18.5062,18.4604,18.497,211000.0
2008-02-22 10:15:00,20.18,20.2,20.16,20.19,355000.0,18.5062,18.5246,18.4879,18.5154,355000.0
2008-02-22 10:20:00,20.18,20.19,20.12,20.13,269000.0,18.5062,18.5154,18.4512,18.4604,269000.0
2008-02-22 10:25:00,20.14,20.14,20.06,20.06,432000.0,18.4695,18.4695,18.3962,18.3962,432000.0
2008-02-22 10:30:00,20.07,20.09,20.04,20.04,399000.0,18.4053,18.4237,18.3778,18.3778,399000.0
2008-02-22 10:35:00,20.04,20.07,20.0,20.02,266000.0,18.3778,18.4053,18.3411,18.3595,266000.0
2008-02-22 10:40:00,20.02,20.04,19.96,20.0,570000.0,18.3595,18.3778,18.3045,18.3411,570000.0
2008-02-22 10:45:00,20.0,20.14,20.0,20.1,406000.0,18.3411,18.4695,18.3411,18.4329,406000.0
2008-02-22 10:50:00,20.09,20.14,20.08,20.11,319000.0,18.4237,18.4695,18.4145,18.442,319000.0
2008-02-22 10:55:00,20.11,20.11,20.03,20.04,556000.0,18.442,18.442,18.3687,18.3778,556000.0
2008-02-22 11:00:00,20.04,20.15,20.03,20.1,404000.0,18.3778,18.4787,18.3687,18.4329,404000.0
2008-02-22 11:05:00,20.11,20.11,20.05,20.06,126000.0,18.442,18.442,18.387,18.3962,126000.0
2008-02-22 11:10:00,20.06,20.09,19.99,20.0,365000.0,18.3962,18.4237,18.332,18.3411,365000.0
2008-02-22 11:15:00,20.0,20.05,19.98,20.02,268000.0,18.3411,18.387,18.3228,18.3595,268000.0
2008-02-22 11:20:00,20.03,20.04,20.02,20.03,291000.0,18.3687,18.3778,18.3595,18.3687,291000.0
2008-02-22 11:25:00,20.03,20.1,20.03,20.07,355000.0,18.3687,18.4329,18.3687,18.4053,355000.0
2008-02-22 11:30:00,20.07,20.07,20.03,20.07,162000.0,18.4053,18.4053,18.3687,18.4053,162000.0
2008-02-22 11:35:00,20.06,20.09,20.04,20.04,127000.0,18.3962,18.4237,18.3778,18.3778,127000.0
2008-02-22 11:40:00,20.05,20.05,20.0,20.02,141000.0,18.387,18.387,18.3411,18.3595,141000.0
2008-02-22 11:45:00,20.04,20.04,19.98,19.98,154000.0,18.3778,18.3778,18.3228,18.3228,154000.0
2008-02-22 11:50:00,19.99,20.0,19.98,19.98,84000.0,18.332,18.3411,18.3228,18.3228,84000.0
2008-02-22 11:55:00,19.99,20.03,19.98,20.01,126000.0,18.332,18.3687,18.3228,18.3503,126000.0
2008-02-22 12:00:00,20.03,20.04,20.01,20.02,113000.0,18.3687,18.3778,18.3503,18.3595,113000.0
2008-02-22 12:05:00,20.02,20.03,20.0,20.0,155000.0,18.3595,18.3687,18.3411,18.3411,155000.0
2008-02-22 12:10:00,20.0,20.01,19.9,19.91,694000.0,18.3411,18.3503,18.2494,18.2586,694000.0
2008-02-22 12:15:00,19.9,19.92,19.84,19.91,458000.0,18.2494,18.2678,18.1944,18.2586,458000.0
2008-02-22 12:20:00,19.91,19.92,19.88,19.88,292000.0,18.2586,18.2678,18.2311,18.2311,292000.0
2008-02-22 12:25:00,19.89,19.92,19.88,19.92,256000.0,18.2403,18.2678,18.2311,18.2678,256000.0
2008-02-22 12:30:00,19.91,19.92,19.9,19.92,117000.0,18.2586,18.2678,18.2494,18.2678,117000.0
2008-02-22 12:35:00,19.91,19.96,19.91,19.93,148000.0,18.2586,18.3045,18.2586,18.277,148000.0
2008-02-22 12:40:00,19.93,19.97,19.91,19.97,252000.0,18.277,18.3136,18.2586,18.3136,252000.0
2008-02-22 12:45:00,19.97,19.97,19.95,19.96,93000.0,18.3136,18.3136,18.2953,18.3045,93000.0
2008-02-22 12:50:00,19.96,19.97,19.93,19.95,166000.0,18.3045,18.3136,18.277,18.2953,166000.0
2008-02-22 12:55:00,19.96,19.97,19.95,19.96,56000.0,18.3045,18.3136,18.2953,18.3045,56000.0
2008-02-22 13:00:00,19.96,19.99,19.93,19.97,95000.0,18.3045,18.332,18.277,18.3136,95000.0
2008-02-22 13:05:00,19.97,19.99,19.97,19.98,72000.0,18.3136,18.332,18.3136,18.3228,72000.0
2008-02-22 13:10:00,19.98,19.98,19.94,19.94,291000.0,18.3228,18.3228,18.2861,18.2861,291000.0
2008-02-22 13:15:00,19.95,19.98,19.94,19.95,255000.0,18.2953,18.3228,18.2861,18.2953,255000.0
2008-02-22 13:20:00,19.96,19.96,19.93,19.94,164000.0,18.3045,18.3045,18.277,18.2861,164000.0
2008-02-22 13:25:00,19.94,19.96,19.9,19.9,124000.0,18.2861,18.3045,18.2494,18.2494,124000.0
2008-02-22 13:30:00,19.9,19.92,19.87,19.87,203000.0,18.2494,18.2678,18.2219,18.2219,203000.0
2008-02-22 13:35:00,19.87,19.94,19.87,19.89,100000.0,18.2219,18.2861,18.2219,18.2403,100000.0
2008-02-22 13:40:00,19.89,19.91,19.86,19.89,100000.0,18.2403,18.2586,18.2128,18.2403,100000.0
2008-02-22 13:45:00,19.88,19.92,19.86,19.91,90000.0,18.2311,18.2678,18.2128,18.2586,90000.0
2008-02-22 13:50:00,19.91,19.91,19.86,19.89,210000.0,18.2586,18.2586,18.2128,18.2403,210000.0
2008-02-22 13:55:00,19.88,19.9,19.85,19.85,138000.0,18.2311,18.2494,18.2036,18.2036,138000.0
2008-02-22 14:00:00,19.85,19.86,19.82,19.84,143000.0,18.2036,18.2128,18.1761,18.1944,143000.0
2008-02-22 14:05:00,19.82,19.85,19.81,19.81,135000.0,18.1761,18.2036,18.1669,18.1669,135000.0
2008-02-22 14:10:00,19.81,19.84,19.81,19.84,118000.0,18.1669,18.1944,18.1669,18.1944,118000.0
2008-02-22 14:15:00,19.83,19.86,19.82,19.86,106000.0,18.1852,18.2128,18.1761,18.2128,106000.0
2008-02-22 14:20:00,19.86,19.88,19.83,19.83,103000.0,18.2128,18.2311,18.1852,18.1852,103000.0
2008-02-22 14:25:00,19.83,19.85,19.83,19.84,60000.0,18.1852,18.2036,18.1852,18.1944,60000.0
2008-02-22 14:30:00,19.84,19.85,19.8,19.82,161000.0,18.1944,18.2036,18.1577,18.1761,161000.0
2008-02-22 14:35:00,19.82,19.89,19.8,19.88,228000.0,18.1761,18.2403,18.1577,18.2311,228000.0
2008-02-22 14:40:00,19.87,19.98,19.87,19.95,524000.0,18.2219,18.3228,18.2219,18.2953,524000.0
2008-02-22 14:45:00,19.95,19.98,19.95,19.97,243000.0,18.2953,18.3228,18.2953,18.3136,243000.0
2008-02-22 14:50:00,19.97,19.98,19.95,19.97,138000.0,18.3136,18.3228,18.2953,18.3136,138000.0
2008-02-22 14:55:00,19.97,20.01,19.97,19.99,372000.0,18.3136,18.3503,18.3136,18.332,372000.0
2008-02-22 15:00:00,19.99,20.03,19.99,20.01,220000.0,18.332,18.3687,18.332,18.3503,220000.0
2008-02-22 15:05:00,20.01,20.03,20.0,20.01,145000.0,18.3503,18.3687,18.3411,18.3503,145000.0
2008-02-22 15:10:00,20.01,20.01,19.94,19.96,216000.0,18.3503,18.3503,18.2861,18.3045,216000.0
2008-02-22 15:15:00,19.96,19.96,19.9,19.91,224000.0,18.3045,18.3045,18.2494,18.2586,224000.0
2008-02-22 15:20:00,19.92,19.92,19.85,19.86,369000.0,18.2678,18.2678,18.2036,18.2128,369000.0
2008-02-22 15:25:00,19.86,19.96,19.85,19.96,506000.0,18.2128,18.3045,18.2036,18.3045,506000.0
2008-02-22 15:30:00,19.97,20.17,19.95,20.16,726000.0,18.3136,18.497,18.2953,18.4879,726000.0
2008-02-22 15:35:00,20.17,20.21,20.1,20.16,850000.0,18.497,18.5337,18.4329,18.4879,850000.0
2008-02-22 15:40:00,20.16,20.2,20.11,20.12,609000.0,18.4879,18.5246,18.442,18.4512,609000.0
2008-02-22 15:45:00,20.12,20.19,20.09,20.17,313000.0,18.4512,18.5154,18.4237,18.497,313000.0
2008-02-22 15:50:00,20.18,20.26,20.17,20.26,576000.0,18.5062,18.5796,18.497,18.5796,576000.0
2008-02-22 15:55:00,20.27,20.31,20.25,20.28,791000.0,18.5888,18.6254,18.5704,18.5979,791000.0
2008-02-25 09:30:00,20.14,20.2,20.0,20.0,404000.0,18.4695,18.5246,18.3411,18.3411,404000.0
2008-02-25 09:35:00,20.01,20.04,19.83,19.9,449000.0,18.3503,18.3778,18.1852,18.2494,449000.0
2008-02-25 09:40:00,19.9,20.03,19.85,19.99,508000.0,18.2494,18.3687,18.2036,18.332,508000.0
2008-02-25 09:45:00,20.01,20.1,19.93,20.06,472000.0,18.3503,18.4329,18.277,18.3962,472000.0
2008-02-25 09:50:00,20.06,20.1,20.04,20.07,546000.0,18.3962,18.4329,18.3778,18.4053,546000.0
2008-02-25 09:55:00,20.07,20.12,19.99,20.03,689000.0,18.4053,18.4512,18.332,18.3687,689000.0
2008-02-25 10:00:00,20.06,20.12,20.02,20.06,452000.0,18.3962,18.4512,18.3595,18.3962,452000.0
2008-02-25 10:05:00,20.05,20.1,20.04,20.06,293000.0,18.387,18.4329,18.3778,18.3962,293000.0
2008-02-25 10:10:00,20.07,20.16,20.06,20.1,488000.0,18.4053,18.4879,18.3962,18.4329,488000.0
2008-02-25 10:15:00,20.1,20.14,20.07,20.07,292000.0,18.4329,18.4695,18.4053,18.4053,292000.0
2008-02-25 10:20:00,20.07,20.08,20.02,20.03,351000.0,18.4053,18.4145,18.3595,18.3687,351000.0
2008-02-25 10:25:00,20.02,20.06,20.01,20.03,241000.0,18.3595,18.3962,18.3503,18.3687,241000.0
2008-02-25 10:30:00,20.03,20.05,20.0,20.02,420000.0,18.3687,18.387,18.3411,18.3595,420000.0
2008-02-25 10:35:00,20.03,20.03,19.9,19.91,379000.0,18.3687,18.3687,18.2494,18.2586,379000.0
2008-02-25 10:40:00,19.9,20.04,19.85,19.89,584000.0,18.2494,18.3778,18.2036,18.2403,584000.0
2008-02-25 10:45:00,19.88,19.93,19.85,19.89,354000.0,18.2311,18.277,18.2036,18.2403,354000.0
2008-02-25 10:50:00,19.89,19.96,19.89,19.95,330000.0,18.2403,18.3045,18.2403,18.2953,330000.0
2008-02-25 10:55:00,19.93,20.06,19.93,20.06,568000.0,18.277,18.3962,18.277,18.3962,568000.0
2008-02-25 11:00:00,20.06,20.08,19.99,20.0,467000.0,18.3962,18.4145,18.332,18.3411,467000.0
2008-02-25 11:05:00,20.0,20.01,19.95,19.95,187000.0,18.3411,18.3503,18.2953,18.2953,187000.0
2008-02-25 11:10:00,19.95,20.0,19.94,19.97,671000.0,18.2953,18.3411,18.2861,18.3136,671000.0
2008-02-25 11:15:00,19.96,19.97,19.94,19.96,275000.0,18.3045,18.3136,18.2861,18.3045,275000.0
2008-02-25 11:20:00,19.96,19.98,19.93,19.94,395000.0,18.3045,18.3228,18.277,18.2861,395000.0
2008-02-25 11:25:00,19.94,20.09,19.92,20.07,405000.0,18.2861,18.4237,18.2678,18.4053,405000.0
2008-02-25 11:30:00,20.07,20.12,20.05,20.11,324000.0,18.4053,18.4512,18.387,18.442,324000.0
2008-02-25 11:35:00,20.11,20.18,20.09,20.12,397000.0,18.442,18.5062,18.4237,18.4512,397000.0
2008-02-25 11:40:00,20.11,20.12,20.05,20.08,150000.0,18.442,18.4512,18.387,18.4145,150000.0
2008-02-25 11:45:00,20.08,20.1,20.02,20.03,108000.0,18.4145,18.4329,18.3595,18.3687,108000.0
2008-02-25 11:50:00,20.04,20.05,20.01,20.03,177000.0,18.3778,18.387,18.3503,18.3687,177000.0
2008-02-25 11:55:00,20.03,20.04,19.98,20.0,251000.0,18.3687,18.3778,18.3228,18.3411,251000.0
2008-02-25 12:00:00,20.0,20.01,19.9,19.9,199000.0,18.3411,18.3503,18.2494,18.2494,199000.0
2008-02-25 12:05:00,19.91,20.0,19.91,19.99,217000.0,18.2586,18.3411,18.2586,18.332,217000.0
2008-02-25 12:10:00,19.99,20.02,19.98,20.0,211000.0,18.332,18.3595,18.3228,18.3411,211000.0
2008-02-25 12:15:00,20.0,20.02,19.95,19.97,163000.0,18.3411,18.3595,18.2953,18.3136,163000.0
2008-02-25 12:20:00,19.96,19.96,19.88,19.89,342000.0,18.3045,18.3045,18.2311,18.2403,342000.0
2008-02-25 12:25:00,19.89,19.93,19.88,19.91,107000.0,18.2403,18.277,18.2311,18.2586,107000.0
2008-02-25 12:30:00,19.92,19.93,19.89,19.89,105000.0,18.2678,18.277,18.2403,18.2403,105000.0
2008-02-25 12:35:00,19.9,19.94,19.86,19.86,199000.0,18.2494,18.2861,18.2128,18.2128,199000.0
2008-02-25 12:40:00,19.86,19.89,19.83,19.88,294000.0,18.2128,18.2403,18.1852,18.2311,294000.0
2008-02-25 12:45:00,19.88,19.91,19.87,19.9,253000.0,18.2311,18.2586,18.2219,18.2494,253000.0
2008-02-25 12:50:00,19.89,19.91,19.87,19.87,152000.0,18.2403,18.2586,18.2219,18.2219,152000.0
2008-02-25 12:55:00,19.87,19.9,19.84,19.87,238000.0,18.2219,18.2494,18.1944,18.2219,238000.0
2008-02-25 13:00:00,19.87,19.87,19.84,19.84,107000.0,18.2219,18.2219,18.1944,18.1944,107000.0
2008-02-25 13:05:00,19.84,19.86,19.83,19.85,215000.0,18.1944,18.2128,18.1852,18.2036,215000.0
2008-02-25 13:10:00,19.85,19.87,19.83,19.84,508000.0,18.2036,18.2219,18.1852,18.1944,508000.0
2008-02-25 13:15:00,19.84,19.84,19.78,19.79,632000.0,18.1944,18.1944,18.1394,18.1486,632000.0
2008-02-25 13:20:00,19.79,19.8,19.76,19.76,492000.0,18.1486,18.1577,18.1211,18.1211,492000.0
2008-02-25 13:25:00,19.76,19.76,19.62,19.63,1075000.0,18.1211,18.1211,17.9927,18.0018,1075000.0
2008-02-25 13:30:00,19.63,19.63,19.47,19.47,1715000.0,18.0018,18.0018,17.8551,17.8551,1715000.0
2008-02-25 13:35:00,19.47,19.54,19.45,19.51,1363000.0,17.8551,17.9193,17.8368,17.8918,1363000.0
2008-02-25 13:40:00,19.51,19.53,19.35,19.37,1145000.0,17.8918,17.9101,17.7451,17.7634,1145000.0
2008-02-25 13:45:00,19.38,19.41,19.27,19.31,1534000.0,17.7726,17.8001,17.6717,17.7084,1534000.0
2008-02-25 13:50:00,19.32,19.43,19.32,19.4,2057000.0,17.7175,17.8184,17.7175,17.7909,2057000.0
2008-02-25 13:55:00,19.4,19.4,19.22,19.24,1558000.0,17.7909,17.7909,17.6258,17.6442,1558000.0
2008-02-25 14:00:00,19.23,19.33,19.17,19.22,1562000.0,17.635,17.7267,17.58,17.6258,1562000.0
2008-02-25 14:05:00,19.24,19.4,19.16,19.18,1330000.0,17.6442,17.7909,17.5708,17.5892,1330000.0
2008-02-25 14:10:00,19.18,19.25,19.13,19.18,2116000.0,17.5892,17.6534,17.5433,17.5892,2116000.0
2008-02-25 14:15:00,19.19,19.24,19.08,19.12,2254000.0,17.5983,17.6442,17.4975,17.5341,2254000.0
2008-02-25 14:20:00,19.11,19.15,19.01,19.01,1646000.0,17.525,17.5616,17.4333,17.4333,1646000.0
2008-02-25 14:25:00,19.01,19.29,18.98,19.28,2811000.0,17.4333,17.69,17.4057,17.6809,2811000.0
2008-02-25 14:30:00,19.29,19.32,19.19,19.3,2846000.0,17.69,17.7175,17.5983,17.6992,2846000.0
2008-02-25 14:35:00,19.29,19.38,19.28,19.35,1840000.0,17.69,17.7726,17.6809,17.7451,1840000.0
2008-02-25 14:40:00,19.35,19.5,19.31,19.43,2756000.0,17.7451,17.8826,17.7084,17.8184,2756000.0
2008-02-25 14:45:00,19.41,19.55,19.35,19.47,3549000.0,17.8001,17.9285,17.7451,17.8551,3549000.0
2008-02-25 14:50:00,19.47,19.51,19.4,19.49,1904000.0,17.8551,17.8918,17.7909,17.8734,1904000.0
2008-02-25 14:55:00,19.5,19.52,19.44,19.45,1902000.0,17.8826,17.901,17.8276,17.8368,1902000.0
2008-02-25 15:00:00,19.45,19.61,19.39,19.57,2596000.0,17.8368,17.9835,17.7817,17.9468,2596000.0
2008-02-25 15:05:00,19.57,19.73,19.54,19.66,2484000.0,17.9468,18.0935,17.9193,18.0293,2484000.0
2008-02-25 15:10:00,19.66,19.66,19.48,19.53,1203000.0,18.0293,18.0293,17.8643,17.9101,1203000.0
2008-02-25 15:15:00,19.53,19.62,19.51,19.54,716000.0,17.9101,17.9927,17.8918,17.9193,716000.0
2008-02-25 15:20:00,19.54,19.59,19.51,19.59,464000.0,17.9193,17.9652,17.8918,17.9652,464000.0
2008-02-25 15:25:00,19.59,19.84,19.58,19.8,1681000.0,17.9652,18.1944,17.956,18.1577,1681000.0
2008-02-25 15:30:00,19.8,19.84,19.75,19.8,1259000.0,18.1577,18.1944,18.1119,18.1577,1259000.0
2008-02-25 15:35:00,19.8,19.88,19.8,19.84,980000.0,18.1577,18.2311,18.1577,18.1944,980000.0
2008-02-25 15:40:00,19.84,19.92,19.84,19.89,1111000.0,18.1944,18.2678,18.1944,18.2403,1111000.0
2008-02-25 15:45:00,19.89,19.9,19.81,19.84,1053000.0,18.2403,18.2494,18.1669,18.1944,1053000.0
2008-02-25 15:50:00,19.84,19.88,19.81,19.84,1061000.0,18.1944,18.2311,18.1669,18.1944,1061000.0
2008-02-25 15:55:00,19.85,19.95,19.83,19.9,1639000.0,18.2036,18.2953,18.1852,18.2494,1639000.0
2008-02-26 09:30:00,19.79,20.1,19.73,19.79,870000.0,18.1486,18.4329,18.0935,18.1486,870000.0
2008-02-26 09:35:00,19.8,19.9,19.6,19.69,953000.0,18.1577,18.2494,17.9743,18.0569,953000.0
2008-02-26 09:40:00,19.7,19.8,19.56,19.57,945000.0,18.066,18.1577,17.9376,17.9468,945000.0
2008-02-26 09:45:00,19.57,19.66,19.43,19.51,610000.0,17.9468,18.0293,17.8184,17.8918,610000.0
2008-02-26 09:50:00,19.5,19.56,19.43,19.48,477000.0,17.8826,17.9376,17.8184,17.8643,477000.0
2008-02-26 09:55:00,19.45,19.54,19.42,19.5,330000.0,17.8368,17.9193,17.8093,17.8826,330000.0
2008-02-26 10:00:00,19.48,19.6,19.47,19.6,508000.0,17.8643,17.9743,17.8551,17.9743,508000.0
2008-02-26 10:05:00,19.58,19.59,19.5,19.54,392000.0,17.956,17.9652,17.8826,17.9193,392000.0
2008-02-26 10:10:00,19.55,19.63,19.53,19.54,223000.0,17.9285,18.0018,17.9101,17.9193,223000.0
2008-02-26 10:15:00,19.54,19.6,19.5,19.51,287000.0,17.9193,17.9743,17.8826,17.8918,287000.0
2008-02-26 10:20:00,19.51,19.6,19.46,19.55,355000.0,17.8918,17.9743,17.8459,17.9285,355000.0
2008-02-26 10:25:00,19.56,19.6,19.54,19.58,165000.0,17.9376,17.9743,17.9193,17.956,165000.0
2008-02-26 10:30:00,19.58,19.67,19.56,19.58,446000.0,17.956,18.0385,17.9376,17.956,446000.0
2008-02-26 10:35:00,19.57,19.61,19.53,19.54,156000.0,17.9468,17.9835,17.9101,17.9193,156000.0
2008-02-26 10:40:00,19.53,19.59,19.46,19.59,328000.0,17.9101,17.9652,17.8459,17.9652,328000.0
2008-02-26 10:45:00,19.59,19.67,19.56,19.63,401000.0,17.9652,18.0385,17.9376,18.0018,401000.0
2008-02-26 10:50:00,19.65,19.73,19.6,19.71,404000.0,18.0202,18.0935,17.9743,18.0752,404000.0
2008-02-26 10:55:00,19.7,19.72,19.6,19.6,262000.0,18.066,18.0844,17.9743,17.9743,262000.0
2008-02-26 11:00:00,19.6,19.67,19.6,19.66,206000.0,17.9743,18.0385,17.9743,18.0293,206000.0
2008-02-26 11:05:00,19.66,19.68,19.6,19.65,234000.0,18.0293,18.0477,17.9743,18.0202,234000.0
2008-02-26 11:10:00,19.63,19.64,19.53,19.55,264000.0,18.0018,18.011,17.9101,17.9285,264000.0
2008-02-26 11:15:00,19.55,19.61,19.49,19.52,347000.0,17.9285,17.9835,17.8734,17.901,347000.0
2008-02-26 11:20:00,19.53,19.6,19.51,19.6,187000.0,17.9101,17.9743,17.8918,17.9743,187000.0
2008-02-26 11:25:00,19.6,19.63,19.53,19.56,202000.0,17.9743,18.0018,17.9101,17.9376,202000.0
2008-02-26 11:30:00,19.54,19.61,19.52,19.59,276000.0,17.9193,17.9835,17.901,17.9652,276000.0
2008-02-26 11:35:00,19.59,19.68,19.55,19.57,279000.0,17.9652,18.0477,17.9285,17.9468,279000.0
2008-02-26 11:40:00,19.58,19.66,19.58,19.65,222000.0,17.956,18.0293,17.956,18.0202,222000.0
2008-02-26 11:45:00,19.65,19.76,19.65,19.72,479000.0,18.0202,18.1211,18.0202,18.0844,479000.0
2008-02-26 11:50:00,19.71,19.72,19.61,19.61,241000.0,18.0752,18.0844,17.9835,17.9835,241000.0
2008-02-26 11:55:00,19.61,19.64,19.57,19.63,240000.0,17.9835,18.011,17.9468,18.0018,240000.0
2008-02-26 12:00:00,19.62,19.63,19.53,19.58,308000.0,17.9927,18.0018,17.9101,17.956,308000.0
2008-02-26 12:05:00,19.58,19.61,19.54,19.54,378000.0,17.956,17.9835,17.9193,17.9193,378000.0
2008-02-26 12:10:00,19.54,19.58,19.53,19.55,290000.0,17.9193,17.956,17.9101,17.9285,290000.0
2008-02-26 12:15:00,19.55,19.64,19.54,19.61,234000.0,17.9285,18.011,17.9193,17.9835,234000.0
2008-02-26 12:20:00,19.61,19.76,19.61,19.67,424000.0,17.9835,18.1211,17.9835,18.0385,424000.0
2008-02-26 12:25:00,19.69,19.69,19.62,19.63,174000.0,18.0569,18.0569,17.9927,18.0018,174000.0
2008-02-26 12:30:00,19.62,19.62,19.54,19.58,298000.0,17.9927,17.9927,17.9193,17.956,298000.0
2008-02-26 12:35:00,19.57,19.64,19.57,19.64,302000.0,17.9468,18.011,17.9468,18.011,302000.0
2008-02-26 12:40:00,19.64,19.67,19.59,19.66,416000.0,18.011,18.0385,17.9652,18.0293,416000.0
2008-02-26 12:45:00,19.66,19.73,19.59,19.6,543000.0,18.0293,18.0935,17.9652,17.9743,543000.0
2008-02-26 12:50:00,19.59,19.63,19.56,19.63,238000.0,17.9652,18.0018,17.9376,18.0018,238000.0
2008-02-26 12:55:00,19.62,19.68,19.59,19.67,64000.0,17.9927,18.0477,17.9652,18.0385,64000.0
2008-02-26 13:00:00,19.68,19.71,19.64,19.7,263000.0,18.0477,18.0752,18.011,18.066,263000.0
2008-02-26 13:05:00,19.69,19.72,19.64,19.67,129000.0,18.0569,18.0844,18.011,18.0385,129000.0
2008-02-26 13:10:00,19.67,19.67,19.6,19.61,111000.0,18.0385,18.0385,17.9743,17.9835,111000.0
2008-02-26 13:15:00,19.63,19.64,19.56,19.56,232000.0,18.0018,18.011,17.9376,17.9376,232000.0
2008-02-26 13:20:00,19.57,19.6,19.56,19.58,89000.0,17.9468,17.9743,17.9376,17.956,89000.0
2008-02-26 13:25:00,19.57,19.58,19.54,19.56,183000.0,17.9468,17.956,17.9193,17.9376,183000.0
2008-02-26 13:30:00,19.57,19.57,19.55,19.56,144000.0,17.9468,17.9468,17.9285,17.9376,144000.0
2008-02-26 13:35:00,19.56,19.57,19.52,19.55,331000.0,17.9376,17.9468,17.901,17.9285,331000.0
2008-02-26 13:40:00,19.55,19.58,19.55,19.56,78000.0,17.9285,17.956,17.9285,17.9376,78000.0
2008-02-26 13:45:00,19.56,19.57,19.54,19.55,107000.0,17.9376,17.9468,17.9193,17.9285,107000.0
2008-02-26 13:50:00,19.55,19.59,19.54,19.56,405000.0,17.9285,17.9652,17.9193,17.9376,405000.0
2008-02-26 13:55:00,19.56,19.57,19.5,19.55,263000.0,17.9376,17.9468,17.8826,17.9285,263000.0
2008-02-26 14:00:00,19.55,19.55,19.48,19.49,492000.0,17.9285,17.9285,17.8643,17.8734,492000.0
2008-02-26 14:05:00,19.49,19.49,19.39,19.4,565000.0,17.8734,17.8734,17.7817,17.7909,565000.0
2008-02-26 14:10:00,19.4,19.43,19.31,19.42,687000.0,17.7909,17.8184,17.7084,17.8093,687000.0
2008-02-26 14:15:00,19.42,19.54,19.4,19.48,561000.0,17.8093,17.9193,17.7909,17.8643,561000.0
2008-02-26 14:20:00,19.48,19.5,19.39,19.42,524000.0,17.8643,17.8826,17.7817,17.8093,524000.0
2008-02-26 14:25:00,19.41,19.52,19.4,19.45,338000.0,17.8001,17.901,17.7909,17.8368,338000.0
2008-02-26 14:30:00,19.46,19.55,19.46,19.48,523000.0,17.8459,17.9285,17.8459,17.8643,523000.0
2008-02-26 14:35:00,19.48,19.52,19.47,19.51,202000.0,17.8643,17.901,17.8551,17.8918,202000.0
2008-02-26 14:40:00,19.51,19.52,19.49,19.5,339000.0,17.8918,17.901,17.8734,17.8826,339000.0
2008-02-26 14:45:00,19.5,19.57,19.48,19.57,412000.0,17.8826,17.9468,17.8643,17.9468,412000.0
2008-02-26 14:50:00,19.57,19.67,19.54,19.57,661000.0,17.9468,18.0385,17.9193,17.9468,661000.0
2008-02-26 14:55:00,19.57,19.58,19.49,19.52,331000.0,17.9468,17.956,17.8734,17.901,331000.0
2008-02-26 15:00:00,19.52,19.55,19.48,19.48,588000.0,17.901,17.9285,17.8643,17.8643,588000.0
2008-02-26 15:05:00,19.49,19.51,19.45,19.48,309000.0,17.8734,17.8918,17.8368,17.8643,309000.0
2008-02-26 15:10:00,19.48,19.48,19.4,19.45,389000.0,17.8643,17.8643,17.7909,17.8368,389000.0
2008-02-26 15:15:00,19.45,19.47,19.42,19.44,300000.0,17.8368,17.8551,17.8093,17.8276,300000.0
2008-02-26 15:20:00,19.45,19.47,19.43,19.45,386000.0,17.8368,17.8551,17.8184,17.8368,386000.0
2008-02-26 15:25:00,19.45,19.57,19.44,19.5,475000.0,17.8368,17.9468,17.8276,17.8826,475000.0
2008-02-26 15:30:00,19.5,19.55,19.39,19.39,641000.0,17.8826,17.9285,17.7817,17.7817,641000.0
2008-02-26 15:35:00,19.4,19.43,19.34,19.36,654000.0,17.7909,17.8184,17.7359,17.7542,654000.0
2008-02-26 15:40:00,19.34,19.35,19.29,19.32,762000.0,17.7359,17.7451,17.69,17.7175,762000.0
2008-02-26 15:45:00,19.32,19.48,19.3,19.48,883000.0,17.7175,17.8643,17.6992,17.8643,883000.0
2008-02-26 15:50:00,19.48,19.5,19.42,19.48,895000.0,17.8643,17.8826,17.8093,17.8643,895000.0
2008-02-26 15:55:00,19.48,19.6,19.48,19.54,1176000.0,17.8643,17.9743,17.8643,17.9193,1176000.0
2008-02-27 09:30:00,19.4,19.4,19.2,19.3,550000.0,17.7909,17.7909,17.6075,17.6992,550000.0
2008-02-27 09:35:00,19.3,19.33,19.17,19.17,571000.0,17.6992,17.7267,17.58,17.58,571000.0
2008-02-27 09:40:00,19.18,19.23,19.06,19.16,935000.0,17.5892,17.635,17.4791,17.5708,935000.0
2008-02-27 09:45:00,19.16,19.23,19.0,19.19,1438000.0,17.5708,17.635,17.4241,17.5983,1438000.0
2008-02-27 09:50:00,19.19,19.23,19.11,19.16,401000.0,17.5983,17.635,17.525,17.5708,401000.0
2008-02-27 09:55:00,19.16,19.23,19.16,19.17,423000.0,17.5708,17.635,17.5708,17.58,423000.0
2008-02-27 10:00:00,19.18,19.24,19.17,19.21,725000.0,17.5892,17.6442,17.58,17.6167,725000.0
2008-02-27 10:05:00,19.21,19.44,19.15,19.37,918000.0,17.6167,17.8276,17.5616,17.7634,918000.0
2008-02-27 10:10:00,19.38,19.4,19.24,19.27,418000.0,17.7726,17.7909,17.6442,17.6717,418000.0
2008-02-27 10:15:00,19.27,19.44,19.26,19.33,457000.0,17.6717,17.8276,17.6625,17.7267,457000.0
2008-02-27 10:20:00,19.33,19.35,19.23,19.23,296000.0,17.7267,17.7451,17.635,17.635,296000.0
2008-02-27 10:25:00,19.23,19.26,19.11,19.13,306000.0,17.635,17.6625,17.525,17.5433,306000.0
2008-02-27 10:30:00,19.13,19.32,19.11,19.32,277000.0,17.5433,17.7175,17.525,17.7175,277000.0
2008-02-27 10:35:00,19.33,19.4,19.31,19.35,324000.0,17.7267,17.7909,17.7084,17.7451,324000.0
2008-02-27 10:40:00,19.35,19.62,19.35,19.52,938000.0,17.7451,17.9927,17.7451,17.901,938000.0
2008-02-27 10:45:00,19.5,19.54,19.47,19.5,311000.0,17.8826,17.9193,17.8551,17.8826,311000.0
2008-02-27 10:50:00,19.5,19.59,19.48,19.48,556000.0,17.8826,17.9652,17.8643,17.8643,556000.0
2008-02-27 10:55:00,19.48,19.53,19.46,19.51,360000.0,17.8643,17.9101,17.8459,17.8918,360000.0
2008-02-27 11:00:00,19.5,19.51,19.39,19.39,199000.0,17.8826,17.8918,17.7817,17.7817,199000.0
2008-02-27 11:05:00,19.39,19.46,19.39,19.4,147000.0,17.7817,17.8459,17.7817,17.7909,147000.0
2008-02-27 11:10:00,19.39,19.42,19.33,19.42,235000.0,17.7817,17.8093,17.7267,17.8093,235000.0
2008-02-27 11:15:00,19.4,19.41,19.36,19.4,150000.0,17.7909,17.8001,17.7542,17.7909,150000.0
2008-02-27 11:20:00,19.4,19.41,19.38,19.38,177000.0,17.7909,17.8001,17.7726,17.7726,177000.0
2008-02-27 11:25:00,19.39,19.4,19.29,19.29,316000.0,17.7817,17.7909,17.69,17.69,316000.0
2008-02-27 11:30:00,19.29,19.3,19.22,19.22,302000.0,17.69,17.6992,17.6258,17.6258,302000.0
2008-02-27 11:35:00,19.23,19.27,19.23,19.23,237000.0,17.635,17.6717,17.635,17.635,237000.0
2008-02-27 11:40:00,19.23,19.27,19.2,19.22,297000.0,17.635,17.6717,17.6075,17.6258,297000.0
2008-02-27 11:45:00,19.23,19.23,19.16,19.18,205000.0,17.635,17.635,17.5708,17.5892,205000.0
2008-02-27 11:50:00,19.18,19.18,19.15,19.15,253000.0,17.5892,17.5892,17.5616,17.5616,253000.0
2008-02-27 11:55:00,19.16,19.21,19.15,19.2,356000.0,17.5708,17.6167,17.5616,17.6075,356000.0
2008-02-27 12:00:00,19.19,19.2,19.15,19.15,117000.0,17.5983,17.6075,17.5616,17.5616,117000.0
2008-02-27 12:05:00,19.15,19.22,19.15,19.19,437000.0,17.5616,17.6258,17.5616,17.5983,437000.0
2008-02-27 12:10:00,19.19,19.21,19.16,19.16,300000.0,17.5983,17.6167,17.5708,17.5708,300000.0
2008-02-27 12:15:00,19.17,19.19,19.13,19.19,205000.0,17.58,17.5983,17.5433,17.5983,205000.0
2008-02-27 12:20:00,19.18,19.19,19.15,19.16,135000.0,17.5892,17.5983,17.5616,17.5708,135000.0
2008-02-27 12:25:00,19.17,19.17,19.14,19.16,59000.0,17.58,17.58,17.5525,17.5708,59000.0
2008-02-27 12:30:00,19.16,19.2,19.16,19.18,24000.0,17.5708,17.6075,17.5708,17.5892,24000.0
2008-02-27 12:35:00,19.18,19.2,19.17,19.18,66000.0,17.5892,17.6075,17.58,17.5892,66000.0
2008-02-27 12:40:00,19.18,19.19,19.14,19.14,134000.0,17.5892,17.5983,17.5525,17.5525,134000.0
2008-02-27 12:45:00,19.14,19.16,19.14,19.14,80000.0,17.5525,17.5708,17.5525,17.5525,80000.0
2008-02-27 12:50:00,19.14,19.16,19.11,19.14,237000.0,17.5525,17.5708,17.525,17.5525,237000.0
2008-02-27 12:55:00,19.14,19.16,19.13,19.13,99000.0,17.5525,17.5708,17.5433,17.5433,99000.0
2008-02-27 13:00:00,19.13,19.16,19.12,19.13,132000.0,17.5433,17.5708,17.5341,17.5433,132000.0
2008-02-27 13:05:00,19.13,19.15,19.13,19.14,45000.0,17.5433,17.5616,17.5433,17.5525,45000.0
2008-02-27 13:10:00,19.14,19.14,19.1,19.1,173000.0,17.5525,17.5525,17.5158,17.5158,173000.0
2008-02-27 13:15:00,19.1,19.12,19.08,19.1,312000.0,17.5158,17.5341,17.4975,17.5158,312000.0
2008-02-27 13:20:00,19.1,19.11,19.07,19.08,369000.0,17.5158,17.525,17.4883,17.4975,369000.0
2008-02-27 13:25:00,19.07,19.1,19.07,19.1,294000.0,17.4883,17.5158,17.4883,17.5158,294000.0
2008-02-27 13:30:00,19.1,19.11,19.07,19.07,302000.0,17.5158,17.525,17.4883,17.4883,302000.0
2008-02-27 13:35:00,19.07,19.07,18.99,19.0,763000.0,17.4883,17.4883,17.4149,17.4241,763000.0
2008-02-27 13:40:00,19.0,19.06,18.95,19.03,617000.0,17.4241,17.4791,17.3782,17.4516,617000.0
2008-02-27 13:45:00,19.04,19.04,18.95,18.96,369000.0,17.4608,17.4608,17.3782,17.3874,369000.0
2008-02-27 13:50:00,18.96,19.06,18.96,19.02,451000.0,17.3874,17.4791,17.3874,17.4424,451000.0
2008-02-27 13:55:00,19.03,19.05,18.97,18.98,361000.0,17.4516,17.4699,17.3966,17.4057,361000.0
2008-02-27 14:00:00,18.98,18.99,18.9,18.92,468000.0,17.4057,17.4149,17.3324,17.3507,468000.0
2008-02-27 14:05:00,18.91,18.95,18.88,18.93,473000.0,17.3416,17.3782,17.314,17.3599,473000.0
2008-02-27 14:10:00,18.93,18.94,18.89,18.9,260000.0,17.3599,17.3691,17.3232,17.3324,260000.0
2008-02-27 14:15:00,18.9,18.97,18.89,18.96,479000.0,17.3324,17.3966,17.3232,17.3874,479000.0
2008-02-27 14:20:00,18.95,18.95,18.9,18.92,294000.0,17.3782,17.3782,17.3324,17.3507,294000.0
2008-02-27 14:25:00,18.92,18.99,18.92,18.92,227000.0,17.3507,17.4149,17.3507,17.3507,227000.0
2008-02-27 14:30:00,18.92,18.97,18.92,18.95,93000.0,17.3507,17.3966,17.3507,17.3782,93000.0
2008-02-27 14:35:00,18.96,18.97,18.92,18.93,154000.0,17.3874,17.3966,17.3507,17.3599,154000.0
2008-02-27 14:40:00,18.93,18.95,18.9,18.95,724000.0,17.3599,17.3782,17.3324,17.3782,724000.0
2008-02-27 14:45:00,18.95,19.01,18.93,18.97,438000.0,17.3782,17.4333,17.3599,17.3966,438000.0
2008-02-27 14:50:00,18.99,19.04,18.98,19.01,365000.0,17.4149,17.4608,17.4057,17.4333,365000.0
2008-02-27 14:55:00,19.03,19.12,18.98,19.11,822000.0,17.4516,17.5341,17.4057,17.525,822000.0
2008-02-27 15:00:00,19.1,19.11,19.02,19.04,581000.0,17.5158,17.525,17.4424,17.4608,581000.0
2008-02-27 15:05:00,19.05,19.08,19.0,19.02,359000.0,17.4699,17.4975,17.4241,17.4424,359000.0
2008-02-27 15:10:00,19.03,19.1,19.01,19.07,334000.0,17.4516,17.5158,17.4333,17.4883,334000.0
2008-02-27 15:15:00,19.07,19.13,19.05,19.11,491000.0,17.4883,17.5433,17.4699,17.525,491000.0
2008-02-27 15:20:00,19.11,19.13,19.05,19.05,485000.0,17.525,17.5433,17.4699,17.4699,485000.0
2008-02-27 15:25:00,19.05,19.16,19.04,19.13,669000.0,17.4699,17.5708,17.4608,17.5433,669000.0
2008-02-27 15:30:00,19.13,19.17,19.08,19.1,737000.0,17.5433,17.58,17.4975,17.5158,737000.0
2008-02-27 15:35:00,19.1,19.15,19.07,19.1,439000.0,17.5158,17.5616,17.4883,17.5158,439000.0
2008-02-27 15:40:00,19.1,19.11,19.07,19.1,594000.0,17.5158,17.525,17.4883,17.5158,594000.0
2008-02-27 15:45:00,19.1,19.1,18.98,19.05,640000.0,17.5158,17.5158,17.4057,17.4699,640000.0
2008-02-27 15:50:00,19.05,19.13,19.03,19.05,1389000.0,17.4699,17.5433,17.4516,17.4699,1389000.0
2008-02-27 15:55:00,19.06,19.16,19.02,19.1,933000.0,17.4791,17.5708,17.4424,17.5158,933000.0
2008-02-28 09:30:00,18.93,19.02,18.8,18.83,219000.0,17.3599,17.4424,17.2407,17.2682,219000.0
2008-02-28 09:35:00,18.81,18.99,18.81,18.96,527000.0,17.2498,17.4149,17.2498,17.3874,527000.0
2008-02-28 09:40:00,18.98,19.05,18.93,18.94,602000.0,17.4057,17.4699,17.3599,17.3691,602000.0
2008-02-28 09:45:00,18.95,18.96,18.89,18.9,336000.0,17.3782,17.3874,17.3232,17.3324,336000.0
2008-02-28 09:50:00,18.89,18.97,18.85,18.92,409000.0,17.3232,17.3966,17.2865,17.3507,409000.0
2008-02-28 09:55:00,18.92,18.95,18.85,18.91,223000.0,17.3507,17.3782,17.2865,17.3416,223000.0
2008-02-28 10:00:00,18.91,18.95,18.83,18.84,283000.0,17.3416,17.3782,17.2682,17.2774,283000.0
2008-02-28 10:05:00,18.84,18.87,18.73,18.79,581000.0,17.2774,17.3049,17.1765,17.2315,581000.0
2008-02-28 10:10:00,18.79,18.89,18.77,18.78,450000.0,17.2315,17.3232,17.2132,17.2223,450000.0
2008-02-28 10:15:00,18.79,18.82,18.76,18.82,589000.0,17.2315,17.259,17.204,17.259,589000.0
2008-02-28 10:20:00,18.82,18.91,18.77,18.9,418000.0,17.259,17.3416,17.2132,17.3324,418000.0
2008-02-28 10:25:00,18.9,18.94,18.89,18.94,182000.0,17.3324,17.3691,17.3232,17.3691,182000.0
2008-02-28 10:30:00,18.93,18.99,18.9,18.97,281000.0,17.3599,17.4149,17.3324,17.3966,281000.0
2008-02-28 10:35:00,18.97,19.02,18.97,19.02,357000.0,17.3966,17.4424,17.3966,17.4424,357000.0
2008-02-28 10:40:00,19.01,19.14,19.01,19.06,649000.0,17.4333,17.5525,17.4333,17.4791,649000.0
2008-02-28 10:45:00,19.05,19.05,18.94,18.94,243000.0,17.4699,17.4699,17.3691,17.3691,243000.0
2008-02-28 10:50:00,18.93,19.0,18.93,18.98,135000.0,17.3599,17.4241,17.3599,17.4057,135000.0
2008-02-28 10:55:00,18.99,19.04,18.99,19.04,114000.0,17.4149,17.4608,17.4149,17.4608,114000.0
2008-02-28 11:00:00,19.03,19.04,18.93,18.93,184000.0,17.4516,17.4608,17.3599,17.3599,184000.0
2008-02-28 11:05:00,18.93,18.97,18.86,18.9,307000.0,17.3599,17.3966,17.2957,17.3324,307000.0
2008-02-28 11:10:00,18.89,18.92,18.88,18.91,118000.0,17.3232,17.3507,17.314,17.3416,118000.0
2008-02-28 11:15:00,18.9,18.92,18.86,18.87,168000.0,17.3324,17.3507,17.2957,17.3049,168000.0
2008-02-28 11:20:00,18.87,18.91,18.83,18.85,329000.0,17.3049,17.3416,17.2682,17.2865,329000.0
2008-02-28 11:25:00,18.85,18.88,18.78,18.8,347000.0,17.2865,17.314,17.2223,17.2407,347000.0
2008-02-28 11:30:00,18.8,18.82,18.78,18.82,177000.0,17.2407,17.259,17.2223,17.259,177000.0
2008-02-28 11:35:00,18.82,18.85,18.81,18.83,255000.0,17.259,17.2865,17.2498,17.2682,255000.0
2008-02-28 11:40:00,18.83,18.9,18.83,18.89,221000.0,17.2682,17.3324,17.2682,17.3232,221000.0
2008-02-28 11:45:00,18.9,18.92,18.88,18.89,179000.0,17.3324,17.3507,17.314,17.3232,179000.0
2008-02-28 11:50:00,18.89,18.91,18.84,18.89,150000.0,17.3232,17.3416,17.2774,17.3232,150000.0
2008-02-28 11:55:00,18.89,18.92,18.88,18.9,248000.0,17.3232,17.3507,17.314,17.3324,248000.0
2008-02-28 12:00:00,18.89,18.9,18.85,18.88,39000.0,17.3232,17.3324,17.2865,17.314,39000.0
2008-02-28 12:05:00,18.88,18.89,18.84,18.88,141000.0,17.314,17.3232,17.2774,17.314,141000.0
2008-02-28 12:10:00,18.88,18.88,18.83,18.84,167000.0,17.314,17.314,17.2682,17.2774,167000.0
2008-02-28 12:15:00,18.85,18.85,18.84,18.84,240000.0,17.2865,17.2865,17.2774,17.2774,240000.0
2008-02-28 12:20:00,18.84,18.85,18.79,18.8,161000.0,17.2774,17.2865,17.2315,17.2407,161000.0
2008-02-28 12:25:00,18.8,18.81,18.79,18.81,206000.0,17.2407,17.2498,17.2315,17.2498,206000.0
2008-02-28 12:30:00,18.8,18.87,18.8,18.85,372000.0,17.2407,17.3049,17.2407,17.2865,372000.0
2008-02-28 12:35:00,18.85,18.94,18.85,18.91,217000.0,17.2865,17.3691,17.2865,17.3416,217000.0
2008-02-28 12:40:00,18.91,18.93,18.86,18.87,246000.0,17.3416,17.3599,17.2957,17.3049,246000.0
2008-02-28 12:45:00,18.87,18.96,18.87,18.95,134000.0,17.3049,17.3874,17.3049,17.3782,134000.0
2008-02-28 12:50:00,18.95,18.98,18.95,18.96,68000.0,17.3782,17.4057,17.3782,17.3874,68000.0
2008-02-28 12:55:00,18.97,19.0,18.96,18.99,108000.0,17.3966,17.4241,17.3874,17.4149,108000.0
2008-02-28 13:00:00,18.99,19.01,18.96,18.96,442000.0,17.4149,17.4333,17.3874,17.3874,442000.0
2008-02-28 13:05:00,18.96,19.0,18.93,19.0,213000.0,17.3874,17.4241,17.3599,17.4241,213000.0
2008-02-28 13:10:00,18.99,19.0,18.97,18.97,204000.0,17.4149,17.4241,17.3966,17.3966,204000.0
2008-02-28 13:15:00,18.98,18.99,18.97,18.98,224000.0,17.4057,17.4149,17.3966,17.4057,224000.0
2008-02-28 13:20:00,18.99,19.0,18.98,18.99,167000.0,17.4149,17.4241,17.4057,17.4149,167000.0
2008-02-28 13:25:00,19.0,19.02,18.96,19.02,320000.0,17.4241,17.4424,17.3874,17.4424,320000.0
2008-02-28 13:30:00,19.01,19.07,19.01,19.05,257000.0,17.4333,17.4883,17.4333,17.4699,257000.0
2008-02-28 13:35:00,19.04,19.08,19.04,19.05,133000.0,17.4608,17.4975,17.4608,17.4699,133000.0
2008-02-28 13:40:00,19.05,19.12,19.04,19.12,338000.0,17.4699,17.5341,17.4608,17.5341,338000.0
2008-02-28 13:45:00,19.12,19.22,19.08,19.18,633000.0,17.5341,17.6258,17.4975,17.5892,633000.0
2008-02-28 13:50:00,19.18,19.3,19.17,19.29,650000.0,17.5892,17.6992,17.58,17.69,650000.0
2008-02-28 13:55:00,19.3,19.38,19.27,19.3,923000.0,17.6992,17.7726,17.6717,17.6992,923000.0
2008-02-28 14:00:00,19.32,19.39,19.3,19.36,524000.0,17.7175,17.7817,17.6992,17.7542,524000.0
2008-02-28 14:05:00,19.37,19.39,19.31,19.32,401000.0,17.7634,17.7817,17.7084,17.7175,401000.0
2008-02-28 14:10:00,19.32,19.33,19.28,19.3,334000.0,17.7175,17.7267,17.6809,17.6992,334000.0
2008-02-28 14:15:00,19.3,19.45,19.3,19.44,442000.0,17.6992,17.8368,17.6992,17.8276,442000.0
2008-02-28 14:20:00,19.44,19.48,19.41,19.43,606000.0,17.8276,17.8643,17.8001,17.8184,606000.0
2008-02-28 14:25:00,19.45,19.45,19.37,19.4,322000.0,17.8368,17.8368,17.7634,17.7909,322000.0
2008-02-28 14:30:00,19.4,19.41,19.36,19.39,303000.0,17.7909,17.8001,17.7542,17.7817,303000.0
2008-02-28 14:35:00,19.4,19.46,19.39,19.43,316000.0,17.7909,17.8459,17.7817,17.8184,316000.0
2008-02-28 14:40:00,19.44,19.46,19.42,19.46,444000.0,17.8276,17.8459,17.8093,17.8459,444000.0
2008-02-28 14:45:00,19.45,19.56,19.44,19.5,696000.0,17.8368,17.9376,17.8276,17.8826,696000.0
2008-02-28 14:50:00,19.52,19.55,19.49,19.54,468000.0,17.901,17.9285,17.8734,17.9193,468000.0
2008-02-28 14:55:00,19.54,19.57,19.54,19.57,412000.0,17.9193,17.9468,17.9193,17.9468,412000.0
2008-02-28 15:00:00,19.57,19.62,19.56,19.6,859000.0,17.9468,17.9927,17.9376,17.9743,859000.0
2008-02-28 15:05:00,19.6,19.68,19.55,19.67,1057000.0,17.9743,18.0477,17.9285,18.0385,1057000.0
2008-02-28 15:10:00,19.67,19.72,19.6,19.64,998000.0,18.0385,18.0844,17.9743,18.011,998000.0
2008-02-28 15:15:00,19.64,19.65,19.57,19.58,517000.0,18.011,18.0202,17.9468,17.956,517000.0
2008-02-28 15:20:00,19.58,19.58,19.5,19.53,488000.0,17.956,17.956,17.8826,17.9101,488000.0
2008-02-28 15:25:00,19.53,19.56,19.51,19.52,315000.0,17.9101,17.9376,17.8918,17.901,315000.0
2008-02-28 15:30:00,19.51,19.55,19.48,19.5,450000.0,17.8918,17.9285,17.8643,17.8826,450000.0
2008-02-28 15:35:00,19.49,19.52,19.42,19.43,621000.0,17.8734,17.901,17.8093,17.8184,621000.0
2008-02-28 15:40:00,19.43,19.58,19.42,19.48,609000.0,17.8184,17.956,17.8093,17.8643,609000.0
2008-02-28 15:45:00,19.49,19.6,19.47,19.57,511000.0,17.8734,17.9743,17.8551,17.9468,511000.0
2008-02-28 15:50:00,19.57,19.59,19.46,19.5,730000.0,17.9468,17.9652,17.8459,17.8826,730000.0
2008-02-28 15:55:00,19.52,19.54,19.47,19.51,638000.0,17.901,17.9193,17.8551,17.8918,638000.0
2008-02-29 09:30:00,19.27,19.27,19.14,19.16,543000.0,17.6717,17.6717,17.5525,17.5708,543000.0
2008-02-29 09:35:00,19.16,19.25,19.12,19.22,456000.0,17.5708,17.6534,17.5341,17.6258,456000.0
2008-02-29 09:40:00,19.23,19.26,19.11,19.19,501000.0,17.635,17.6625,17.525,17.5983,501000.0
2008-02-29 09:45:00,19.17,19.25,19.16,19.24,254000.0,17.58,17.6534,17.5708,17.6442,254000.0
2008-02-29 09:50:00,19.25,19.34,19.21,19.25,608000.0,17.6534,17.7359,17.6167,17.6534,608000.0
2008-02-29 09:55:00,19.28,19.28,19.2,19.25,301000.0,17.6809,17.6809,17.6075,17.6534,301000.0
2008-02-29 10:00:00,19.27,19.29,19.23,19.28,547000.0,17.6717,17.69,17.635,17.6809,547000.0
2008-02-29 10:05:00,19.28,19.28,19.16,19.17,276000.0,17.6809,17.6809,17.5708,17.58,276000.0
2008-02-29 10:10:00,19.16,19.16,18.99,19.06,627000.0,17.5708,17.5708,17.4149,17.4791,627000.0
2008-02-29 10:15:00,19.06,19.16,19.01,19.16,684000.0,17.4791,17.5708,17.4333,17.5708,684000.0
2008-02-29 10:20:00,19.15,19.25,19.13,19.21,464000.0,17.5616,17.6534,17.5433,17.6167,464000.0
2008-02-29 10:25:00,19.21,19.36,19.19,19.28,545000.0,17.6167,17.7542,17.5983,17.6809,545000.0
2008-02-29 10:30:00,19.28,19.31,19.22,19.26,275000.0,17.6809,17.7084,17.6258,17.6625,275000.0
2008-02-29 10:35:00,19.26,19.29,19.24,19.25,180000.0,17.6625,17.69,17.6442,17.6534,180000.0
2008-02-29 10:40:00,19.25,19.3,19.24,19.29,243000.0,17.6534,17.6992,17.6442,17.69,243000.0
2008-02-29 10:45:00,19.28,19.32,19.25,19.26,204000.0,17.6809,17.7175,17.6534,17.6625,204000.0
2008-02-29 10:50:00,19.26,19.27,19.2,19.2,186000.0,17.6625,17.6717,17.6075,17.6075,186000.0
2008-02-29 10:55:00,19.21,19.38,19.19,19.29,521000.0,17.6167,17.7726,17.5983,17.69,521000.0
2008-02-29 11:00:00,19.29,19.29,19.18,19.2,324000.0,17.69,17.69,17.5892,17.6075,324000.0
2008-02-29 11:05:00,19.2,19.3,19.18,19.29,319000.0,17.6075,17.6992,17.5892,17.69,319000.0
2008-02-29 11:10:00,19.29,19.29,19.22,19.22,172000.0,17.69,17.69,17.6258,17.6258,172000.0
2008-02-29 11:15:00,19.23,19.27,19.22,19.22,98000.0,17.635,17.6717,17.6258,17.6258,98000.0
2008-02-29 11:20:00,19.23,19.23,19.11,19.13,315000.0,17.635,17.635,17.525,17.5433,315000.0
2008-02-29 11:25:00,19.13,19.27,19.13,19.21,289000.0,17.5433,17.6717,17.5433,17.6167,289000.0
2008-02-29 11:30:00,19.2,19.25,19.19,19.21,157000.0,17.6075,17.6534,17.5983,17.6167,157000.0
2008-02-29 11:35:00,19.21,19.21,19.13,19.14,72000.0,17.6167,17.6167,17.5433,17.5525,72000.0
2008-02-29 11:40:00,19.14,19.15,19.11,19.14,124000.0,17.5525,17.5616,17.525,17.5525,124000.0
2008-02-29 11:45:00,19.13,19.16,19.13,19.14,89000.0,17.5433,17.5708,17.5433,17.5525,89000.0
2008-02-29 11:50:00,19.13,19.16,19.13,19.14,54000.0,17.5433,17.5708,17.5433,17.5525,54000.0
2008-02-29 11:55:00,19.14,19.17,19.11,19.15,174000.0,17.5525,17.58,17.525,17.5616,174000.0
2008-02-29 12:00:00,19.16,19.17,19.11,19.11,233000.0,17.5708,17.58,17.525,17.525,233000.0
2008-02-29 12:05:00,19.11,19.11,19.08,19.1,115000.0,17.525,17.525,17.4975,17.5158,115000.0
2008-02-29 12:10:00,19.09,19.12,19.08,19.1,57000.0,17.5066,17.5341,17.4975,17.5158,57000.0
2008-02-29 12:15:00,19.1,19.1,19.05,19.06,143000.0,17.5158,17.5158,17.4699,17.4791,143000.0
2008-02-29 12:20:00,19.05,19.08,19.05,19.05,103000.0,17.4699,17.4975,17.4699,17.4699,103000.0
2008-02-29 12:25:00,19.06,19.12,19.03,19.11,205000.0,17.4791,17.5341,17.4516,17.525,205000.0
2008-02-29 12:30:00,19.1,19.12,19.06,19.08,87000.0,17.5158,17.5341,17.4791,17.4975,87000.0
2008-02-29 12:35:00,19.07,19.1,19.07,19.08,38000.0,17.4883,17.5158,17.4883,17.4975,38000.0
2008-02-29 12:40:00,19.09,19.11,19.07,19.07,44000.0,17.5066,17.525,17.4883,17.4883,44000.0
2008-02-29 12:45:00,19.07,19.09,19.06,19.09,56000.0,17.4883,17.5066,17.4791,17.5066,56000.0
2008-02-29 12:50:00,19.09,19.09,19.07,19.08,61000.0,17.5066,17.5066,17.4883,17.4975,61000.0
2008-02-29 12:55:00,19.07,19.09,19.05,19.09,46000.0,17.4883,17.5066,17.4699,17.5066,46000.0
2008-02-29 13:00:00,19.06,19.11,19.06,19.11,31000.0,17.4791,17.525,17.4791,17.525,31000.0
2008-02-29 13:05:00,19.11,19.14,19.1,19.13,72000.0,17.525,17.5525,17.5158,17.5433,72000.0
2008-02-29 13:10:00,19.12,19.14,19.11,19.14,29000.0,17.5341,17.5525,17.525,17.5525,29000.0
2008-02-29 13:15:00,19.14,19.2,19.12,19.17,107000.0,17.5525,17.6075,17.5341,17.58,107000.0
2008-02-29 13:20:00,19.16,19.19,19.15,19.18,94000.0,17.5708,17.5983,17.5616,17.5892,94000.0
2008-02-29 13:25:00,19.19,19.19,19.16,19.17,90000.0,17.5983,17.5983,17.5708,17.58,90000.0
2008-02-29 13:30:00,19.18,19.18,19.12,19.13,86000.0,17.5892,17.5892,17.5341,17.5433,86000.0
2008-02-29 13:35:00,19.13,19.14,19.12,19.12,88000.0,17.5433,17.5525,17.5341,17.5341,88000.0
2008-02-29 13:40:00,19.13,19.14,19.12,19.13,100000.0,17.5433,17.5525,17.5341,17.5433,100000.0
2008-02-29 13:45:00,19.12,19.12,19.06,19.08,206000.0,17.5341,17.5341,17.4791,17.4975,206000.0
2008-02-29 13:50:00,19.08,19.1,19.06,19.06,254000.0,17.4975,17.5158,17.4791,17.4791,254000.0
2008-02-29 13:55:00,19.06,19.08,19.05,19.06,139000.0,17.4791,17.4975,17.4699,17.4791,139000.0
2008-02-29 14:00:00,19.07,19.09,19.05,19.07,183000.0,17.4883,17.5066,17.4699,17.4883,183000.0
2008-02-29 14:05:00,19.07,19.12,19.07,19.12,165000.0,17.4883,17.5341,17.4883,17.5341,165000.0
2008-02-29 14:10:00,19.12,19.13,19.05,19.06,215000.0,17.5341,17.5433,17.4699,17.4791,215000.0
2008-02-29 14:15:00,19.06,19.06,19.02,19.03,259000.0,17.4791,17.4791,17.4424,17.4516,259000.0
2008-02-29 14:20:00,19.03,19.08,19.03,19.07,98000.0,17.4516,17.4975,17.4516,17.4883,98000.0
2008-02-29 14:25:00,19.07,19.09,19.06,19.08,119000.0,17.4883,17.5066,17.4791,17.4975,119000.0
2008-02-29 14:30:00,19.08,19.09,19.02,19.04,183000.0,17.4975,17.5066,17.4424,17.4608,183000.0
2008-02-29 14:35:00,19.03,19.05,19.02,19.04,203000.0,17.4516,17.4699,17.4424,17.4608,203000.0
2008-02-29 14:40:00,19.03,19.12,19.03,19.11,189000.0,17.4516,17.5341,17.4516,17.525,189000.0
2008-02-29 14:45:00,19.12,19.12,19.08,19.1,158000.0,17.5341,17.5341,17.4975,17.5158,158000.0
2008-02-29 14:50:00,19.1,19.15,19.1,19.14,121000.0,17.5158,17.5616,17.5158,17.5525,121000.0
2008-02-29 14:55:00,19.13,19.18,19.12,19.16,195000.0,17.5433,17.5892,17.5341,17.5708,195000.0
2008-02-29 15:00:00,19.16,19.18,19.13,19.15,255000.0,17.5708,17.5892,17.5433,17.5616,255000.0
2008-02-29 15:05:00,19.15,19.16,19.12,19.15,170000.0,17.5616,17.5708,17.5341,17.5616,170000.0
2008-02-29 15:10:00,19.15,19.15,19.09,19.1,335000.0,17.5616,17.5616,17.5066,17.5158,335000.0
2008-02-29 15:15:00,19.11,19.13,19.09,19.09,172000.0,17.525,17.5433,17.5066,17.5066,172000.0
2008-02-29 15:20:00,19.09,19.2,19.07,19.17,359000.0,17.5066,17.6075,17.4883,17.58,359000.0
2008-02-29 15:25:00,19.16,19.18,19.12,19.13,140000.0,17.5708,17.5892,17.5341,17.5433,140000.0
2008-02-29 15:30:00,19.12,19.13,19.02,19.03,328000.0,17.5341,17.5433,17.4424,17.4516,328000.0
2008-02-29 15:35:00,19.03,19.04,19.03,19.03,296000.0,17.4516,17.4608,17.4516,17.4516,296000.0
2008-02-29 15:40:00,19.04,19.1,19.03,19.04,433000.0,17.4608,17.5158,17.4516,17.4608,433000.0
2008-02-29 15:45:00,19.04,19.06,19.03,19.05,350000.0,17.4608,17.4791,17.4516,17.4699,350000.0
2008-02-29 15:50:00,19.04,19.06,19.03,19.04,797000.0,17.4608,17.4791,17.4516,17.4608,797000.0
2008-02-29 15:55:00,19.04,19.04,18.96,19.0,1282000.0,17.4608,17.4608,17.3874,17.4241,1282000.0
2008-03-03 09:30:00,18.83,19.0,18.81,18.94,262000.0,17.2682,17.4241,17.2498,17.3691,262000.0
2008-03-03 09:35:00,18.93,18.97,18.85,18.85,90000.0,17.3599,17.3966,17.2865,17.2865,90000.0
2008-03-03 09:40:00,18.86,18.89,18.8,18.84,391000.0,17.2957,17.3232,17.2407,17.2774,391000.0
2008-03-03 09:45:00,18.84,18.93,18.81,18.9,243000.0,17.2774,17.3599,17.2498,17.3324,243000.0
2008-03-03 09:50:00,18.89,19.1,18.88,19.05,339000.0,17.3232,17.5158,17.314,17.4699,339000.0
2008-03-03 09:55:00,19.03,19.05,18.96,18.97,193000.0,17.4516,17.4699,17.3874,17.3966,193000.0
2008-03-03 10:00:00,18.96,19.07,18.92,19.07,208000.0,17.3874,17.4883,17.3507,17.4883,208000.0
2008-03-03 10:05:00,19.07,19.1,18.97,19.02,412000.0,17.4883,17.5158,17.3966,17.4424,412000.0
2008-03-03 10:10:00,19.01,19.08,19.0,19.05,286000.0,17.4333,17.4975,17.4241,17.4699,286000.0
2008-03-03 10:15:00,19.05,19.23,19.03,19.21,505000.0,17.4699,17.635,17.4516,17.6167,505000.0
2008-03-03 10:20:00,19.21,19.23,19.19,19.21,530000.0,17.6167,17.635,17.5983,17.6167,530000.0
2008-03-03 10:25:00,19.21,19.45,19.21,19.42,720000.0,17.6167,17.8368,17.6167,17.8093,720000.0
2008-03-03 10:30:00,19.42,19.43,19.37,19.39,537000.0,17.8093,17.8184,17.7634,17.7817,537000.0
2008-03-03 10:35:00,19.39,19.39,19.27,19.29,772000.0,17.7817,17.7817,17.6717,17.69,772000.0
2008-03-03 10:40:00,19.28,19.32,19.28,19.3,158000.0,17.6809,17.7175,17.6809,17.6992,158000.0
2008-03-03 10:45:00,19.31,19.35,19.29,19.34,239000.0,17.7084,17.7451,17.69,17.7359,239000.0
2008-03-03 10:50:00,19.34,19.56,19.34,19.56,820000.0,17.7359,17.9376,17.7359,17.9376,820000.0
2008-03-03 10:55:00,19.55,19.59,19.48,19.48,758000.0,17.9285,17.9652,17.8643,17.8643,758000.0
2008-03-03 11:00:00,19.48,19.48,19.37,19.38,323000.0,17.8643,17.8643,17.7634,17.7726,323000.0
2008-03-03 11:05:00,19.37,19.37,19.31,19.33,283000.0,17.7634,17.7634,17.7084,17.7267,283000.0
2008-03-03 11:10:00,19.33,19.41,19.31,19.39,213000.0,17.7267,17.8001,17.7084,17.7817,213000.0
2008-03-03 11:15:00,19.39,19.44,19.37,19.4,226000.0,17.7817,17.8276,17.7634,17.7909,226000.0
2008-03-03 11:20:00,19.4,19.53,19.39,19.5,511000.0,17.7909,17.9101,17.7817,17.8826,511000.0
2008-03-03 11:25:00,19.51,19.57,19.48,19.48,389000.0,17.8918,17.9468,17.8643,17.8643,389000.0
2008-03-03 11:30:00,19.49,19.49,19.36,19.37,598000.0,17.8734,17.8734,17.7542,17.7634,598000.0
2008-03-03 11:35:00,19.37,19.39,19.31,19.34,212000.0,17.7634,17.7817,17.7084,17.7359,212000.0
2008-03-03 11:40:00,19.35,19.4,19.34,19.38,167000.0,17.7451,17.7909,17.7359,17.7726,167000.0
2008-03-03 11:45:00,19.37,19.44,19.37,19.41,191000.0,17.7634,17.8276,17.7634,17.8001,191000.0
2008-03-03 11:50:00,19.41,19.48,19.41,19.45,99000.0,17.8001,17.8643,17.8001,17.8368,99000.0
2008-03-03 11:55:00,19.45,19.48,19.42,19.47,84000.0,17.8368,17.8643,17.8093,17.8551,84000.0
2008-03-03 12:00:00,19.47,19.5,19.46,19.48,141000.0,17.8551,17.8826,17.8459,17.8643,141000.0
2008-03-03 12:05:00,19.48,19.5,19.42,19.45,128000.0,17.8643,17.8826,17.8093,17.8368,128000.0
2008-03-03 12:10:00,19.44,19.45,19.4,19.41,115000.0,17.8276,17.8368,17.7909,17.8001,115000.0
2008-03-03 12:15:00,19.4,19.41,19.36,19.37,230000.0,17.7909,17.8001,17.7542,17.7634,230000.0
2008-03-03 12:20:00,19.37,19.43,19.37,19.43,241000.0,17.7634,17.8184,17.7634,17.8184,241000.0
2008-03-03 12:25:00,19.44,19.47,19.41,19.41,118000.0,17.8276,17.8551,17.8001,17.8001,118000.0
2008-03-03 12:30:00,19.42,19.43,19.4,19.42,125000.0,17.8093,17.8184,17.7909,17.8093,125000.0
2008-03-03 12:35:00,19.41,19.43,19.39,19.41,183000.0,17.8001,17.8184,17.7817,17.8001,183000.0
2008-03-03 12:40:00,19.41,19.41,19.33,19.34,202000.0,17.8001,17.8001,17.7267,17.7359,202000.0
2008-03-03 12:45:00,19.33,19.34,19.31,19.33,150000.0,17.7267,17.7359,17.7084,17.7267,150000.0
2008-03-03 12:50:00,19.33,19.36,19.33,19.34,117000.0,17.7267,17.7542,17.7267,17.7359,117000.0
2008-03-03 12:55:00,19.33,19.36,19.31,19.35,88000.0,17.7267,17.7542,17.7084,17.7451,88000.0
2008-03-03 13:00:00,19.33,19.36,19.32,19.34,107000.0,17.7267,17.7542,17.7175,17.7359,107000.0
2008-03-03 13:05:00,19.33,19.34,19.3,19.32,82000.0,17.7267,17.7359,17.6992,17.7175,82000.0
2008-03-03 13:10:00,19.32,19.33,19.21,19.22,305000.0,17.7175,17.7267,17.6167,17.6258,305000.0
2008-03-03 13:15:00,19.22,19.22,19.18,19.19,208000.0,17.6258,17.6258,17.5892,17.5983,208000.0
2008-03-03 13:20:00,19.18,19.2,19.15,19.2,170000.0,17.5892,17.6075,17.5616,17.6075,170000.0
2008-03-03 13:25:00,19.21,19.26,19.21,19.22,195000.0,17.6167,17.6625,17.6167,17.6258,195000.0
2008-03-03 13:30:00,19.21,19.22,19.17,19.17,208000.0,17.6167,17.6258,17.58,17.58,208000.0
2008-03-03 13:35:00,19.16,19.17,19.1,19.12,273000.0,17.5708,17.58,17.5158,17.5341,273000.0
2008-03-03 13:40:00,19.12,19.13,19.08,19.09,209000.0,17.5341,17.5433,17.4975,17.5066,209000.0
2008-03-03 13:45:00,19.08,19.17,19.08,19.17,234000.0,17.4975,17.58,17.4975,17.58,234000.0
2008-03-03 13:50:00,19.17,19.22,19.15,19.16,299000.0,17.58,17.6258,17.5616,17.5708,299000.0
2008-03-03 13:55:00,19.16,19.17,19.06,19.06,210000.0,17.5708,17.58,17.4791,17.4791,210000.0
2008-03-03 14:00:00,19.06,19.08,18.99,19.02,304000.0,17.4791,17.4975,17.4149,17.4424,304000.0
2008-03-03 14:05:00,19.02,19.04,18.98,19.01,280000.0,17.4424,17.4608,17.4057,17.4333,280000.0
2008-03-03 14:10:00,19.02,19.07,19.0,19.04,199000.0,17.4424,17.4883,17.4241,17.4608,199000.0
2008-03-03 14:15:00,19.04,19.04,18.89,18.93,481000.0,17.4608,17.4608,17.3232,17.3599,481000.0
2008-03-03 14:20:00,18.92,18.93,18.87,18.87,313000.0,17.3507,17.3599,17.3049,17.3049,313000.0
2008-03-03 14:25:00,18.87,18.88,18.83,18.84,467000.0,17.3049,17.314,17.2682,17.2774,467000.0
2008-03-03 14:30:00,18.85,18.87,18.81,18.83,544000.0,17.2865,17.3049,17.2498,17.2682,544000.0
2008-03-03 14:35:00,18.82,18.84,18.79,18.79,520000.0,17.259,17.2774,17.2315,17.2315,520000.0
2008-03-03 14:40:00,18.79,18.83,18.77,18.83,692000.0,17.2315,17.2682,17.2132,17.2682,692000.0
2008-03-03 14:45:00,18.83,18.84,18.79,18.81,380000.0,17.2682,17.2774,17.2315,17.2498,380000.0
2008-03-03 14:50:00,18.81,18.81,18.76,18.77,329000.0,17.2498,17.2498,17.204,17.2132,329000.0
2008-03-03 14:55:00,18.78,18.78,18.61,18.68,997000.0,17.2223,17.2223,17.0664,17.1306,997000.0
2008-03-03 15:00:00,18.68,18.7,18.6,18.68,831000.0,17.1306,17.149,17.0573,17.1306,831000.0
2008-03-03 15:05:00,18.68,18.68,18.61,18.61,732000.0,17.1306,17.1306,17.0664,17.0664,732000.0
2008-03-03 15:10:00,18.62,18.65,18.58,18.63,829000.0,17.0756,17.1031,17.0389,17.0848,829000.0
2008-03-03 15:15:00,18.63,18.65,18.57,18.64,910000.0,17.0848,17.1031,17.0298,17.0939,910000.0
2008-03-03 15:20:00,18.64,18.73,18.64,18.7,716000.0,17.0939,17.1765,17.0939,17.149,716000.0
2008-03-03 15:25:00,18.7,18.74,18.68,18.73,493000.0,17.149,17.1857,17.1306,17.1765,493000.0
2008-03-03 15:30:00,18.73,18.83,18.72,18.77,725000.0,17.1765,17.2682,17.1673,17.2132,725000.0
2008-03-03 15:35:00,18.77,18.78,18.69,18.74,522000.0,17.2132,17.2223,17.1398,17.1857,522000.0
2008-03-03 15:40:00,18.75,18.84,18.71,18.82,597000.0,17.1948,17.2774,17.1581,17.259,597000.0
2008-03-03 15:45:00,18.83,18.87,18.79,18.79,513000.0,17.2682,17.3049,17.2315,17.2315,513000.0
2008-03-03 15:50:00,18.79,18.88,18.79,18.82,425000.0,17.2315,17.314,17.2315,17.259,425000.0
2008-03-03 15:55:00,18.81,18.86,18.8,18.83,559000.0,17.2498,17.2957,17.2407,17.2682,559000.0
2008-03-04 09:30:00,18.8,18.84,18.76,18.77,442000.0,17.2407,17.2774,17.204,17.2132,442000.0
2008-03-04 09:35:00,18.78,18.97,18.72,18.83,922000.0,17.2223,17.3966,17.1673,17.2682,922000.0
2008-03-04 09:40:00,18.82,18.9,18.73,18.75,367000.0,17.259,17.3324,17.1765,17.1948,367000.0
2008-03-04 09:45:00,18.74,18.76,18.55,18.75,899000.0,17.1857,17.204,17.0114,17.1948,899000.0
2008-03-04 09:50:00,18.74,18.78,18.6,18.63,510000.0,17.1857,17.2223,17.0573,17.0848,510000.0
2008-03-04 09:55:00,18.62,18.83,18.62,18.81,444000.0,17.0756,17.2682,17.0756,17.2498,444000.0
2008-03-04 10:00:00,18.82,18.9,18.73,18.73,397000.0,17.259,17.3324,17.1765,17.1765,397000.0
2008-03-04 10:05:00,18.75,18.78,18.68,18.71,413000.0,17.1948,17.2223,17.1306,17.1581,413000.0
2008-03-04 10:10:00,18.73,18.85,18.72,18.81,189000.0,17.1765,17.2865,17.1673,17.2498,189000.0
2008-03-04 10:15:00,18.81,18.85,18.71,18.72,388000.0,17.2498,17.2865,17.1581,17.1673,388000.0
2008-03-04 10:20:00,18.7,18.77,18.7,18.76,383000.0,17.149,17.2132,17.149,17.204,383000.0
2008-03-04 10:25:00,18.74,18.82,18.74,18.75,556000.0,17.1857,17.259,17.1857,17.1948,556000.0
2008-03-04 10:30:00,18.74,18.75,18.66,18.73,1095000.0,17.1857,17.1948,17.1123,17.1765,1095000.0
2008-03-04 10:35:00,18.72,18.77,18.7,18.77,245000.0,17.1673,17.2132,17.149,17.2132,245000.0
2008-03-04 10:40:00,18.77,18.79,18.75,18.77,182000.0,17.2132,17.2315,17.1948,17.2132,182000.0
2008-03-04 10:45:00,18.77,18.82,18.76,18.77,382000.0,17.2132,17.259,17.204,17.2132,382000.0
2008-03-04 10:50:00,18.77,18.78,18.72,18.73,367000.0,17.2132,17.2223,17.1673,17.1765,367000.0
2008-03-04 10:55:00,18.72,18.75,18.7,18.74,406000.0,17.1673,17.1948,17.149,17.1857,406000.0
2008-03-04 11:00:00,18.74,18.74,18.68,18.74,420000.0,17.1857,17.1857,17.1306,17.1857,420000.0
2008-03-04 11:05:00,18.74,18.77,18.7,18.72,457000.0,17.1857,17.2132,17.149,17.1673,457000.0
2008-03-04 11:10:00,18.71,18.75,18.7,18.74,191000.0,17.1581,17.1948,17.149,17.1857,191000.0
2008-03-04 11:15:00,18.74,18.78,18.71,18.76,412000.0,17.1857,17.2223,17.1581,17.204,412000.0
2008-03-04 11:20:00,18.77,18.82,18.73,18.73,640000.0,17.2132,17.259,17.1765,17.1765,640000.0
2008-03-04 11:25:00,18.72,18.78,18.71,18.76,272000.0,17.1673,17.2223,17.1581,17.204,272000.0
2008-03-04 11:30:00,18.77,18.82,18.77,18.81,94000.0,17.2132,17.259,17.2132,17.2498,94000.0
2008-03-04 11:35:00,18.82,18.9,18.81,18.89,209000.0,17.259,17.3324,17.2498,17.3232,209000.0
2008-03-04 11:40:00,18.89,18.91,18.87,18.89,463000.0,17.3232,17.3416,17.3049,17.3232,463000.0
2008-03-04 11:45:00,18.9,18.94,18.81,18.87,489000.0,17.3324,17.3691,17.2498,17.3049,489000.0
2008-03-04 11:50:00,18.87,18.94,18.86,18.9,299000.0,17.3049,17.3691,17.2957,17.3324,299000.0
2008-03-04 11:55:00,18.9,18.91,18.86,18.88,196000.0,17.3324,17.3416,17.2957,17.314,196000.0
2008-03-04 12:00:00,18.89,19.0,18.88,18.97,621000.0,17.3232,17.4241,17.314,17.3966,621000.0
2008-03-04 12:05:00,18.98,19.07,18.96,19.07,411000.0,17.4057,17.4883,17.3874,17.4883,411000.0
2008-03-04 12:10:00,19.07,19.07,18.97,19.01,385000.0,17.4883,17.4883,17.3966,17.4333,385000.0
2008-03-04 12:15:00,19.01,19.01,18.87,18.99,327000.0,17.4333,17.4333,17.3049,17.4149,327000.0
2008-03-04 12:20:00,18.99,19.0,18.92,18.94,689000.0,17.4149,17.4241,17.3507,17.3691,689000.0
2008-03-04 12:25:00,18.94,18.95,18.87,18.91,291000.0,17.3691,17.3782,17.3049,17.3416,291000.0
2008-03-04 12:30:00,18.91,18.97,18.9,18.97,366000.0,17.3416,17.3966,17.3324,17.3966,366000.0
2008-03-04 12:35:00,18.96,18.98,18.93,18.94,352000.0,17.3874,17.4057,17.3599,17.3691,352000.0
2008-03-04 12:40:00,18.93,19.01,18.93,19.0,598000.0,17.3599,17.4333,17.3599,17.4241,598000.0
2008-03-04 12:45:00,19.0,19.01,18.96,18.97,378000.0,17.4241,17.4333,17.3874,17.3966,378000.0
2008-03-04 12:50:00,18.97,18.99,18.91,18.98,223000.0,17.3966,17.4149,17.3416,17.4057,223000.0
2008-03-04 12:55:00,18.98,18.98,18.94,18.95,201000.0,17.4057,17.4057,17.3691,17.3782,201000.0
2008-03-04 13:00:00,18.95,18.95,18.77,18.77,374000.0,17.3782,17.3782,17.2132,17.2132,374000.0
2008-03-04 13:05:00,18.78,18.79,18.71,18.76,684000.0,17.2223,17.2315,17.1581,17.204,684000.0
2008-03-04 13:10:00,18.76,18.83,18.75,18.81,193000.0,17.204,17.2682,17.1948,17.2498,193000.0
2008-03-04 13:15:00,18.81,18.92,18.8,18.91,359000.0,17.2498,17.3507,17.2407,17.3416,359000.0
2008-03-04 13:20:00,18.91,18.91,18.83,18.85,149000.0,17.3416,17.3416,17.2682,17.2865,149000.0
2008-03-04 13:25:00,18.86,18.87,18.78,18.83,264000.0,17.2957,17.3049,17.2223,17.2682,264000.0
2008-03-04 13:30:00,18.83,18.88,18.81,18.83,139000.0,17.2682,17.314,17.2498,17.2682,139000.0
2008-03-04 13:35:00,18.83,18.83,18.74,18.76,218000.0,17.2682,17.2682,17.1857,17.204,218000.0
2008-03-04 13:40:00,18.77,18.81,18.77,18.79,188000.0,17.2132,17.2498,17.2132,17.2315,188000.0
2008-03-04 13:45:00,18.79,18.81,18.76,18.78,79000.0,17.2315,17.2498,17.204,17.2223,79000.0
2008-03-04 13:50:00,18.77,18.82,18.75,18.81,81000.0,17.2132,17.259,17.1948,17.2498,81000.0
2008-03-04 13:55:00,18.82,18.82,18.76,18.76,105000.0,17.259,17.259,17.204,17.204,105000.0
2008-03-04 14:00:00,18.76,18.77,18.7,18.72,713000.0,17.204,17.2132,17.149,17.1673,713000.0
2008-03-04 14:05:00,18.72,18.73,18.68,18.68,461000.0,17.1673,17.1765,17.1306,17.1306,461000.0
2008-03-04 14:10:00,18.67,18.68,18.63,18.63,310000.0,17.1215,17.1306,17.0848,17.0848,310000.0
2008-03-04 14:15:00,18.65,18.65,18.5,18.52,938000.0,17.1031,17.1031,16.9656,16.9839,938000.0
2008-03-04 14:20:00,18.52,18.66,18.51,18.64,655000.0,16.9839,17.1123,16.9747,17.0939,655000.0
2008-03-04 14:25:00,18.65,18.7,18.64,18.65,268000.0,17.1031,17.149,17.0939,17.1031,268000.0
2008-03-04 14:30:00,18.66,18.69,18.63,18.65,278000.0,17.1123,17.1398,17.0848,17.1031,278000.0
2008-03-04 14:35:00,18.65,18.67,18.63,18.65,114000.0,17.1031,17.1215,17.0848,17.1031,114000.0
2008-03-04 14:40:00,18.65,18.77,18.65,18.77,444000.0,17.1031,17.2132,17.1031,17.2132,444000.0
2008-03-04 14:45:00,18.75,18.79,18.72,18.78,328000.0,17.1948,17.2315,17.1673,17.2223,328000.0
2008-03-04 14:50:00,18.78,18.79,18.71,18.72,349000.0,17.2223,17.2315,17.1581,17.1673,349000.0
2008-03-04 14:55:00,18.72,18.73,18.65,18.67,622000.0,17.1673,17.1765,17.1031,17.1215,622000.0
2008-03-04 15:00:00,18.67,18.76,18.64,18.75,742000.0,17.1215,17.204,17.0939,17.1948,742000.0
2008-03-04 15:05:00,18.75,19.05,18.75,19.04,916000.0,17.1948,17.4699,17.1948,17.4608,916000.0
2008-03-04 15:10:00,19.04,19.08,18.88,18.88,940000.0,17.4608,17.4975,17.314,17.314,940000.0
2008-03-04 15:15:00,18.87,19.06,18.85,19.06,678000.0,17.3049,17.4791,17.2865,17.4791,678000.0
2008-03-04 15:20:00,19.04,19.15,18.99,19.15,748000.0,17.4608,17.5616,17.4149,17.5616,748000.0
2008-03-04 15:25:00,19.15,19.17,19.01,19.03,897000.0,17.5616,17.58,17.4333,17.4516,897000.0
2008-03-04 15:30:00,19.03,19.17,19.02,19.17,512000.0,17.4516,17.58,17.4424,17.58,512000.0
2008-03-04 15:35:00,19.15,19.2,19.13,19.18,623000.0,17.5616,17.6075,17.5433,17.5892,623000.0
2008-03-04 15:40:00,19.18,19.24,19.17,19.17,779000.0,17.5892,17.6442,17.58,17.58,779000.0
2008-03-04 15:45:00,19.18,19.21,19.16,19.21,812000.0,17.5892,17.6167,17.5708,17.6167,812000.0
2008-03-04 15:50:00,19.21,19.24,19.17,19.22,753000.0,17.6167,17.6442,17.58,17.6258,753000.0
2008-03-04 15:55:00,19.22,19.34,19.22,19.28,923000.0,17.6258,17.7359,17.6258,17.6809,923000.0
2008-03-05 09:30:00,19.28,19.28,18.99,19.05,621000.0,17.6809,17.6809,17.4149,17.4699,621000.0
2008-03-05 09:35:00,19.06,19.11,19.02,19.05,299000.0,17.4791,17.525,17.4424,17.4699,299000.0
2008-03-05 09:40:00,19.05,19.15,19.04,19.14,284000.0,17.4699,17.5616,17.4608,17.5525,284000.0
2008-03-05 09:45:00,19.14,19.34,19.13,19.26,638000.0,17.5525,17.7359,17.5433,17.6625,638000.0
2008-03-05 09:50:00,19.27,19.34,19.2,19.2,409000.0,17.6717,17.7359,17.6075,17.6075,409000.0
2008-03-05 09:55:00,19.21,19.23,19.06,19.13,242000.0,17.6167,17.635,17.4791,17.5433,242000.0
2008-03-05 10:00:00,19.14,19.26,19.13,19.15,497000.0,17.5525,17.6625,17.5433,17.5616,497000.0
2008-03-05 10:05:00,19.15,19.22,19.09,19.2,344000.0,17.5616,17.6258,17.5066,17.6075,344000.0
2008-03-05 10:10:00,19.19,19.26,19.18,19.25,398000.0,17.5983,17.6625,17.5892,17.6534,398000.0
2008-03-05 10:15:00,19.25,19.31,19.23,19.29,660000.0,17.6534,17.7084,17.635,17.69,660000.0
2008-03-05 10:20:00,19.27,19.31,19.14,19.14,354000.0,17.6717,17.7084,17.5525,17.5525,354000.0
2008-03-05 10:25:00,19.14,19.17,19.11,19.14,150000.0,17.5525,17.58,17.525,17.5525,150000.0
2008-03-05 10:30:00,19.14,19.2,19.13,19.16,270000.0,17.5525,17.6075,17.5433,17.5708,270000.0
2008-03-05 10:35:00,19.17,19.2,19.16,19.2,158000.0,17.58,17.6075,17.5708,17.6075,158000.0
2008-03-05 10:40:00,19.2,19.21,19.17,19.19,106000.0,17.6075,17.6167,17.58,17.5983,106000.0
2008-03-05 10:45:00,19.2,19.23,19.19,19.19,162000.0,17.6075,17.635,17.5983,17.5983,162000.0
2008-03-05 10:50:00,19.2,19.22,19.19,19.21,153000.0,17.6075,17.6258,17.5983,17.6167,153000.0
2008-03-05 10:55:00,19.2,19.22,19.14,19.14,350000.0,17.6075,17.6258,17.5525,17.5525,350000.0
2008-03-05 11:00:00,19.15,19.22,19.14,19.22,318000.0,17.5616,17.6258,17.5525,17.6258,318000.0
2008-03-05 11:05:00,19.22,19.3,19.22,19.28,404000.0,17.6258,17.6992,17.6258,17.6809,404000.0
2008-03-05 11:10:00,19.29,19.3,19.21,19.22,221000.0,17.69,17.6992,17.6167,17.6258,221000.0
2008-03-05 11:15:00,19.22,19.27,19.21,19.24,201000.0,17.6258,17.6717,17.6167,17.6442,201000.0
2008-03-05 11:20:00,19.23,19.24,19.15,19.18,235000.0,17.635,17.6442,17.5616,17.5892,235000.0
2008-03-05 11:25:00,19.15,19.18,19.14,19.15,315000.0,17.5616,17.5892,17.5525,17.5616,315000.0
2008-03-05 11:30:00,19.15,19.17,19.14,19.16,324000.0,17.5616,17.58,17.5525,17.5708,324000.0
2008-03-05 11:35:00,19.15,19.22,19.15,19.21,189000.0,17.5616,17.6258,17.5616,17.6167,189000.0
2008-03-05 11:40:00,19.22,19.25,19.19,19.21,229000.0,17.6258,17.6534,17.5983,17.6167,229000.0
2008-03-05 11:45:00,19.21,19.22,19.16,19.18,140000.0,17.6167,17.6258,17.5708,17.5892,140000.0
2008-03-05 11:50:00,19.19,19.23,19.18,19.22,168000.0,17.5983,17.635,17.5892,17.6258,168000.0
2008-03-05 11:55:00,19.22,19.23,19.2,19.22,629000.0,17.6258,17.635,17.6075,17.6258,629000.0
2008-03-05 12:00:00,19.22,19.48,19.22,19.4,871000.0,17.6258,17.8643,17.6258,17.7909,871000.0
2008-03-05 12:05:00,19.4,19.44,19.3,19.31,461000.0,17.7909,17.8276,17.6992,17.7084,461000.0
2008-03-05 12:10:00,19.31,19.4,19.31,19.36,262000.0,17.7084,17.7909,17.7084,17.7542,262000.0
2008-03-05 12:15:00,19.36,19.37,19.33,19.34,283000.0,17.7542,17.7634,17.7267,17.7359,283000.0
2008-03-05 12:20:00,19.34,19.4,19.33,19.4,308000.0,17.7359,17.7909,17.7267,17.7909,308000.0
2008-03-05 12:25:00,19.39,19.4,19.38,19.39,517000.0,17.7817,17.7909,17.7726,17.7817,517000.0
2008-03-05 12:30:00,19.39,19.4,19.36,19.36,354000.0,17.7817,17.7909,17.7542,17.7542,354000.0
2008-03-05 12:35:00,19.37,19.37,19.3,19.3,423000.0,17.7634,17.7634,17.6992,17.6992,423000.0
2008-03-05 12:40:00,19.31,19.33,19.29,19.32,197000.0,17.7084,17.7267,17.69,17.7175,197000.0
2008-03-05 12:45:00,19.32,19.34,19.31,19.32,98000.0,17.7175,17.7359,17.7084,17.7175,98000.0
2008-03-05 12:50:00,19.32,19.32,19.3,19.3,161000.0,17.7175,17.7175,17.6992,17.6992,161000.0
2008-03-05 12:55:00,19.3,19.33,19.28,19.33,180000.0,17.6992,17.7267,17.6809,17.7267,180000.0
2008-03-05 13:00:00,19.33,19.36,19.32,19.36,126000.0,17.7267,17.7542,17.7175,17.7542,126000.0
2008-03-05 13:05:00,19.35,19.36,19.31,19.36,149000.0,17.7451,17.7542,17.7084,17.7542,149000.0
2008-03-05 13:10:00,19.36,19.38,19.35,19.36,243000.0,17.7542,17.7726,17.7451,17.7542,243000.0
2008-03-05 13:15:00,19.35,19.37,19.2,19.24,244000.0,17.7451,17.7634,17.6075,17.6442,244000.0
2008-03-05 13:20:00,19.23,19.23,19.05,19.07,532000.0,17.635,17.635,17.4699,17.4883,532000.0
2008-03-05 13:25:00,19.06,19.19,19.05,19.09,261000.0,17.4791,17.5983,17.4699,17.5066,261000.0
2008-03-05 13:30:00,19.08,19.12,19.06,19.1,146000.0,17.4975,17.5341,17.4791,17.5158,146000.0
2008-03-05 13:35:00,19.08,19.08,19.02,19.06,314000.0,17.4975,17.4975,17.4424,17.4791,314000.0
2008-03-05 13:40:00,19.08,19.12,19.07,19.12,191000.0,17.4975,17.5341,17.4883,17.5341,191000.0
2008-03-05 13:45:00,19.12,19.16,19.06,19.07,225000.0,17.5341,17.5708,17.4791,17.4883,225000.0
2008-03-05 13:50:00,19.06,19.09,19.03,19.06,182000.0,17.4791,17.5066,17.4516,17.4791,182000.0
2008-03-05 13:55:00,19.06,19.13,19.05,19.09,177000.0,17.4791,17.5433,17.4699,17.5066,177000.0
2008-03-05 14:00:00,19.09,19.13,19.05,19.12,159000.0,17.5066,17.5433,17.4699,17.5341,159000.0
2008-03-05 14:05:00,19.12,19.13,19.08,19.09,152000.0,17.5341,17.5433,17.4975,17.5066,152000.0
2008-03-05 14:10:00,19.09,19.12,19.08,19.11,107000.0,17.5066,17.5341,17.4975,17.525,107000.0
2008-03-05 14:15:00,19.11,19.18,19.11,19.17,301000.0,17.525,17.5892,17.525,17.58,301000.0
2008-03-05 14:20:00,19.18,19.21,19.16,19.2,127000.0,17.5892,17.6167,17.5708,17.6075,127000.0
2008-03-05 14:25:00,19.2,19.25,19.2,19.24,369000.0,17.6075,17.6534,17.6075,17.6442,369000.0
2008-03-05 14:30:00,19.23,19.24,19.15,19.16,89000.0,17.635,17.6442,17.5616,17.5708,89000.0
2008-03-05 14:35:00,19.16,19.2,19.16,19.19,303000.0,17.5708,17.6075,17.5708,17.5983,303000.0
2008-03-05 14:40:00,19.2,19.2,19.14,19.15,180000.0,17.6075,17.6075,17.5525,17.5616,180000.0
2008-03-05 14:45:00,19.15,19.23,19.14,19.21,264000.0,17.5616,17.635,17.5525,17.6167,264000.0
2008-03-05 14:50:00,19.21,19.23,19.19,19.2,207000.0,17.6167,17.635,17.5983,17.6075,207000.0
2008-03-05 14:55:00,19.19,19.2,19.14,19.15,143000.0,17.5983,17.6075,17.5525,17.5616,143000.0
2008-03-05 15:00:00,19.14,19.14,19.09,19.14,253000.0,17.5525,17.5525,17.5066,17.5525,253000.0
2008-03-05 15:05:00,19.13,19.14,19.1,19.13,227000.0,17.5433,17.5525,17.5158,17.5433,227000.0
2008-03-05 15:10:00,19.11,19.14,19.08,19.12,105000.0,17.525,17.5525,17.4975,17.5341,105000.0
2008-03-05 15:15:00,19.12,19.12,19.0,19.02,254000.0,17.5341,17.5341,17.4241,17.4424,254000.0
2008-03-05 15:20:00,19.02,19.1,19.02,19.09,200000.0,17.4424,17.5158,17.4424,17.5066,200000.0
2008-03-05 15:25:00,19.09,19.13,19.08,19.1,198000.0,17.5066,17.5433,17.4975,17.5158,198000.0
2008-03-05 15:30:00,19.08,19.13,19.05,19.1,313000.0,17.4975,17.5433,17.4699,17.5158,313000.0
2008-03-05 15:35:00,19.1,19.16,19.07,19.15,217000.0,17.5158,17.5708,17.4883,17.5616,217000.0
2008-03-05 15:40:00,19.15,19.17,19.11,19.12,298000.0,17.5616,17.58,17.525,17.5341,298000.0
2008-03-05 15:45:00,19.12,19.16,19.11,19.14,320000.0,17.5341,17.5708,17.525,17.5525,320000.0
2008-03-05 15:50:00,19.14,19.15,19.09,19.09,317000.0,17.5525,17.5616,17.5066,17.5066,317000.0
2008-03-05 15:55:00,19.1,19.14,19.07,19.1,596000.0,17.5158,17.5525,17.4883,17.5158,596000.0
2008-03-06 09:30:00,19.0,19.0,18.91,19.0,205000.0,17.4241,17.4241,17.3416,17.4241,205000.0
2008-03-06 09:35:00,18.99,19.03,18.96,19.03,234000.0,17.4149,17.4516,17.3874,17.4516,234000.0
2008-03-06 09:40:00,19.01,19.03,18.98,19.03,225000.0,17.4333,17.4516,17.4057,17.4516,225000.0
2008-03-06 09:45:00,19.03,19.03,18.99,19.01,216000.0,17.4516,17.4516,17.4149,17.4333,216000.0
2008-03-06 09:50:00,19.01,19.03,18.99,19.0,209000.0,17.4333,17.4516,17.4149,17.4241,209000.0
2008-03-06 09:55:00,19.0,19.02,18.98,18.99,177000.0,17.4241,17.4424,17.4057,17.4149,177000.0
2008-03-06 10:00:00,18.99,19.02,18.93,18.99,402000.0,17.4149,17.4424,17.3599,17.4149,402000.0
2008-03-06 10:05:00,19.0,19.03,18.98,19.01,335000.0,17.4241,17.4516,17.4057,17.4333,335000.0
2008-03-06 10:10:00,19.0,19.04,19.0,19.02,469000.0,17.4241,17.4608,17.4241,17.4424,469000.0
2008-03-06 10:15:00,19.02,19.03,18.95,18.96,314000.0,17.4424,17.4516,17.3782,17.3874,314000.0
2008-03-06 10:20:00,18.96,19.03,18.95,19.0,472000.0,17.3874,17.4516,17.3782,17.4241,472000.0
2008-03-06 10:25:00,19.01,19.02,18.99,19.0,99000.0,17.4333,17.4424,17.4149,17.4241,99000.0
2008-03-06 10:30:00,19.01,19.03,19.0,19.01,214000.0,17.4333,17.4516,17.4241,17.4333,214000.0
2008-03-06 10:35:00,19.01,19.02,18.99,19.0,255000.0,17.4333,17.4424,17.4149,17.4241,255000.0
2008-03-06 10:40:00,19.01,19.02,18.99,19.01,89000.0,17.4333,17.4424,17.4149,17.4333,89000.0
2008-03-06 10:45:00,19.01,19.02,18.98,19.01,218000.0,17.4333,17.4424,17.4057,17.4333,218000.0
2008-03-06 10:50:00,19.0,19.01,18.96,18.96,248000.0,17.4241,17.4333,17.3874,17.3874,248000.0
2008-03-06 10:55:00,18.97,19.03,18.97,19.02,236000.0,17.3966,17.4516,17.3966,17.4424,236000.0
2008-03-06 11:00:00,19.02,19.03,19.0,19.0,114000.0,17.4424,17.4516,17.4241,17.4241,114000.0
2008-03-06 11:05:00,19.0,19.01,18.98,19.0,187000.0,17.4241,17.4333,17.4057,17.4241,187000.0
2008-03-06 11:10:00,19.0,19.01,18.99,19.0,146000.0,17.4241,17.4333,17.4149,17.4241,146000.0
2008-03-06 11:15:00,19.0,19.01,18.95,18.96,281000.0,17.4241,17.4333,17.3782,17.3874,281000.0
2008-03-06 11:20:00,18.96,18.99,18.94,18.96,206000.0,17.3874,17.4149,17.3691,17.3874,206000.0
2008-03-06 11:25:00,18.96,18.96,18.93,18.95,207000.0,17.3874,17.3874,17.3599,17.3782,207000.0
2008-03-06 11:30:00,18.94,18.98,18.94,18.96,165000.0,17.3691,17.4057,17.3691,17.3874,165000.0
2008-03-06 11:35:00,18.96,19.0,18.96,18.99,290000.0,17.3874,17.4241,17.3874,17.4149,290000.0
2008-03-06 11:40:00,18.98,18.99,18.96,18.96,108000.0,17.4057,17.4149,17.3874,17.3874,108000.0
2008-03-06 11:45:00,18.97,18.97,18.95,18.95,97000.0,17.3966,17.3966,17.3782,17.3782,97000.0
2008-03-06 11:50:00,18.96,18.97,18.93,18.94,183000.0,17.3874,17.3966,17.3599,17.3691,183000.0
2008-03-06 11:55:00,18.95,18.99,18.95,18.99,89000.0,17.3782,17.4149,17.3782,17.4149,89000.0
2008-03-06 12:00:00,18.99,18.99,18.93,18.95,181000.0,17.4149,17.4149,17.3599,17.3782,181000.0
2008-03-06 12:05:00,18.94,18.95,18.91,18.91,265000.0,17.3691,17.3782,17.3416,17.3416,265000.0
2008-03-06 12:10:00,18.91,18.96,18.9,18.96,379000.0,17.3416,17.3874,17.3324,17.3874,379000.0
2008-03-06 12:15:00,18.96,18.96,18.92,18.94,213000.0,17.3874,17.3874,17.3507,17.3691,213000.0
2008-03-06 12:20:00,18.94,18.95,18.93,18.95,126000.0,17.3691,17.3782,17.3599,17.3782,126000.0
2008-03-06 12:25:00,18.95,19.0,18.94,18.98,263000.0,17.3782,17.4241,17.3691,17.4057,263000.0
2008-03-06 12:30:00,18.97,18.97,18.93,18.95,132000.0,17.3966,17.3966,17.3599,17.3782,132000.0
2008-03-06 12:35:00,18.94,18.97,18.94,18.95,89000.0,17.3691,17.3966,17.3691,17.3782,89000.0
2008-03-06 12:40:00,18.95,19.01,18.95,19.0,193000.0,17.3782,17.4333,17.3782,17.4241,193000.0
2008-03-06 12:45:00,19.0,19.01,18.96,18.97,259000.0,17.4241,17.4333,17.3874,17.3966,259000.0
2008-03-06 12:50:00,18.96,18.98,18.95,18.96,71000.0,17.3874,17.4057,17.3782,17.3874,71000.0
2008-03-06 12:55:00,18.97,18.97,18.93,18.94,117000.0,17.3966,17.3966,17.3599,17.3691,117000.0
2008-03-06 13:00:00,18.93,18.95,18.93,18.94,75000.0,17.3599,17.3782,17.3599,17.3691,75000.0
2008-03-06 13:05:00,18.94,18.97,18.94,18.96,99000.0,17.3691,17.3966,17.3691,17.3874,99000.0
2008-03-06 13:10:00,18.96,18.96,18.94,18.95,110000.0,17.3874,17.3874,17.3691,17.3782,110000.0
2008-03-06 13:15:00,18.96,18.98,18.95,18.97,129000.0,17.3874,17.4057,17.3782,17.3966,129000.0
2008-03-06 13:20:00,18.96,18.98,18.96,18.98,57000.0,17.3874,17.4057,17.3874,17.4057,57000.0
2008-03-06 13:25:00,18.97,18.97,18.93,18.94,74000.0,17.3966,17.3966,17.3599,17.3691,74000.0
2008-03-06 13:30:00,18.95,18.96,18.94,18.95,190000.0,17.3782,17.3874,17.3691,17.3782,190000.0
2008-03-06 13:35:00,18.95,18.99,18.93,18.98,138000.0,17.3782,17.4149,17.3599,17.4057,138000.0
2008-03-06 13:40:00,18.99,19.0,18.97,19.0,90000.0,17.4149,17.4241,17.3966,17.4241,90000.0
2008-03-06 13:45:00,19.0,19.0,18.97,18.99,106000.0,17.4241,17.4241,17.3966,17.4149,106000.0
2008-03-06 13:50:00,18.99,19.0,18.98,18.98,57000.0,17.4149,17.4241,17.4057,17.4057,57000.0
2008-03-06 13:55:00,18.98,18.98,18.97,18.97,80000.0,17.4057,17.4057,17.3966,17.3966,80000.0
2008-03-06 14:00:00,18.97,18.99,18.97,18.98,89000.0,17.3966,17.4149,17.3966,17.4057,89000.0
2008-03-06 14:05:00,18.97,19.04,18.97,19.02,295000.0,17.3966,17.4608,17.3966,17.4424,295000.0
2008-03-06 14:10:00,19.03,19.03,19.01,19.01,178000.0,17.4516,17.4516,17.4333,17.4333,178000.0
2008-03-06 14:15:00,19.01,19.02,19.01,19.01,131000.0,17.4333,17.4424,17.4333,17.4333,131000.0
2008-03-06 14:20:00,19.01,19.02,18.99,19.0,288000.0,17.4333,17.4424,17.4149,17.4241,288000.0
2008-03-06 14:25:00,19.0,19.09,18.99,19.04,651000.0,17.4241,17.5066,17.4149,17.4608,651000.0
2008-03-06 14:30:00,19.04,19.04,19.0,19.01,374000.0,17.4608,17.4608,17.4241,17.4333,374000.0
2008-03-06 14:35:00,19.0,19.03,19.0,19.01,276000.0,17.4241,17.4516,17.4241,17.4333,276000.0
2008-03-06 14:40:00,19.01,19.02,18.99,19.01,294000.0,17.4333,17.4424,17.4149,17.4333,294000.0
2008-03-06 14:45:00,19.02,19.04,19.01,19.03,407000.0,17.4424,17.4608,17.4333,17.4516,407000.0
2008-03-06 14:50:00,19.02,19.04,19.01,19.03,362000.0,17.4424,17.4608,17.4333,17.4516,362000.0
2008-03-06 14:55:00,19.03,19.04,19.01,19.03,136000.0,17.4516,17.4608,17.4333,17.4516,136000.0
2008-03-06 15:00:00,19.02,19.04,18.99,19.01,456000.0,17.4424,17.4608,17.4149,17.4333,456000.0
2008-03-06 15:05:00,19.01,19.03,18.98,18.99,607000.0,17.4333,17.4516,17.4057,17.4149,607000.0
2008-03-06 15:10:00,18.97,19.02,18.97,19.0,333000.0,17.3966,17.4424,17.3966,17.4241,333000.0
2008-03-06 15:15:00,19.0,19.08,19.0,19.07,393000.0,17.4241,17.4975,17.4241,17.4883,393000.0
2008-03-06 15:20:00,19.07,19.11,19.04,19.05,431000.0,17.4883,17.525,17.4608,17.4699,431000.0
2008-03-06 15:25:00,19.04,19.12,19.04,19.08,689000.0,17.4608,17.5341,17.4608,17.4975,689000.0
2008-03-06 15:30:00,19.08,19.08,19.04,19.05,408000.0,17.4975,17.4975,17.4608,17.4699,408000.0
2008-03-06 15:35:00,19.03,19.07,19.0,19.01,615000.0,17.4516,17.4883,17.4241,17.4333,615000.0
2008-03-06 15:40:00,19.01,19.05,19.0,19.04,429000.0,17.4333,17.4699,17.4241,17.4608,429000.0
2008-03-06 15:45:00,19.04,19.08,19.02,19.08,817000.0,17.4608,17.4975,17.4424,17.4975,817000.0
2008-03-06 15:50:00,19.07,19.09,19.02,19.03,885000.0,17.4883,17.5066,17.4424,17.4516,885000.0
2008-03-06 15:55:00,19.03,19.05,18.97,19.0,1524000.0,17.4516,17.4699,17.3966,17.4241,1524000.0
2008-03-07 09:30:00,18.76,18.87,18.64,18.68,466000.0,17.204,17.3049,17.0939,17.1306,466000.0
2008-03-07 09:35:00,18.66,18.92,18.66,18.89,1086000.0,17.1123,17.3507,17.1123,17.3232,1086000.0
2008-03-07 09:40:00,18.91,19.01,18.81,18.89,987000.0,17.3416,17.4333,17.2498,17.3232,987000.0
2008-03-07 09:45:00,18.9,19.02,18.85,18.99,1317000.0,17.3324,17.4424,17.2865,17.4149,1317000.0
2008-03-07 09:50:00,18.96,18.99,18.87,18.95,560000.0,17.3874,17.4149,17.3049,17.3782,560000.0
2008-03-07 09:55:00,18.92,19.36,18.92,19.2,1529000.0,17.3507,17.7542,17.3507,17.6075,1529000.0
2008-03-07 10:00:00,19.2,19.25,19.14,19.18,1266000.0,17.6075,17.6534,17.5525,17.5892,1266000.0
2008-03-07 10:05:00,19.18,19.19,18.99,19.0,954000.0,17.5892,17.5983,17.4149,17.4241,954000.0
2008-03-07 10:10:00,19.0,19.02,18.95,19.0,569000.0,17.4241,17.4424,17.3782,17.4241,569000.0
2008-03-07 10:15:00,19.0,19.06,18.95,19.02,714000.0,17.4241,17.4791,17.3782,17.4424,714000.0
2008-03-07 10:20:00,19.02,19.12,19.0,19.0,854000.0,17.4424,17.5341,17.4241,17.4241,854000.0
2008-03-07 10:25:00,19.0,19.04,18.97,19.0,830000.0,17.4241,17.4608,17.3966,17.4241,830000.0
2008-03-07 10:30:00,19.0,19.1,18.99,19.09,473000.0,17.4241,17.5158,17.4149,17.5066,473000.0
2008-03-07 10:35:00,19.08,19.1,19.03,19.09,214000.0,17.4975,17.5158,17.4516,17.5066,214000.0
2008-03-07 10:40:00,19.08,19.12,19.08,19.11,462000.0,17.4975,17.5341,17.4975,17.525,462000.0
2008-03-07 10:45:00,19.11,19.11,19.04,19.1,498000.0,17.525,17.525,17.4608,17.5158,498000.0
2008-03-07 10:50:00,19.1,19.11,19.09,19.1,493000.0,17.5158,17.525,17.5066,17.5158,493000.0
2008-03-07 10:55:00,19.09,19.1,19.08,19.1,350000.0,17.5066,17.5158,17.4975,17.5158,350000.0
2008-03-07 11:00:00,19.09,19.1,19.08,19.09,215000.0,17.5066,17.5158,17.4975,17.5066,215000.0
2008-03-07 11:05:00,19.1,19.1,19.08,19.08,340000.0,17.5158,17.5158,17.4975,17.4975,340000.0
2008-03-07 11:10:00,19.07,19.1,19.05,19.07,211000.0,17.4883,17.5158,17.4699,17.4883,211000.0
2008-03-07 11:15:00,19.07,19.07,19.02,19.06,628000.0,17.4883,17.4883,17.4424,17.4791,628000.0
2008-03-07 11:20:00,19.04,19.08,19.04,19.08,382000.0,17.4608,17.4975,17.4608,17.4975,382000.0
2008-03-07 11:25:00,19.08,19.1,19.02,19.05,240000.0,17.4975,17.5158,17.4424,17.4699,240000.0
2008-03-07 11:30:00,19.03,19.06,18.98,19.0,371000.0,17.4516,17.4791,17.4057,17.4241,371000.0
2008-03-07 11:35:00,19.0,19.02,19.0,19.01,92000.0,17.4241,17.4424,17.4241,17.4333,92000.0
2008-03-07 11:40:00,19.02,19.03,18.91,18.92,365000.0,17.4424,17.4516,17.3416,17.3507,365000.0
2008-03-07 11:45:00,18.92,18.93,18.84,18.85,506000.0,17.3507,17.3599,17.2774,17.2865,506000.0
2008-03-07 11:50:00,18.85,18.85,18.8,18.81,774000.0,17.2865,17.2865,17.2407,17.2498,774000.0
2008-03-07 11:55:00,18.82,18.84,18.78,18.81,392000.0,17.259,17.2774,17.2223,17.2498,392000.0
2008-03-07 12:00:00,18.82,18.84,18.8,18.83,205000.0,17.259,17.2774,17.2407,17.2682,205000.0
2008-03-07 12:05:00,18.83,18.84,18.72,18.73,794000.0,17.2682,17.2774,17.1673,17.1765,794000.0
2008-03-07 12:10:00,18.72,18.76,18.7,18.75,344000.0,17.1673,17.204,17.149,17.1948,344000.0
2008-03-07 12:15:00,18.76,18.92,18.75,18.92,409000.0,17.204,17.3507,17.1948,17.3507,409000.0
2008-03-07 12:20:00,18.91,18.97,18.85,18.96,288000.0,17.3416,17.3966,17.2865,17.3874,288000.0
2008-03-07 12:25:00,18.96,19.02,18.92,18.98,463000.0,17.3874,17.4424,17.3507,17.4057,463000.0
2008-03-07 12:30:00,18.98,19.02,18.96,18.97,158000.0,17.4057,17.4424,17.3874,17.3966,158000.0
2008-03-07 12:35:00,18.96,19.0,18.92,18.94,140000.0,17.3874,17.4241,17.3507,17.3691,140000.0
2008-03-07 12:40:00,18.96,19.01,18.96,19.0,155000.0,17.3874,17.4333,17.3874,17.4241,155000.0
2008-03-07 12:45:00,19.0,19.01,18.98,19.01,62000.0,17.4241,17.4333,17.4057,17.4333,62000.0
2008-03-07 12:50:00,19.02,19.04,18.99,19.0,146000.0,17.4424,17.4608,17.4149,17.4241,146000.0
2008-03-07 12:55:00,19.0,19.03,18.99,19.02,124000.0,17.4241,17.4516,17.4149,17.4424,124000.0
2008-03-07 13:00:00,19.02,19.02,19.0,19.0,103000.0,17.4424,17.4424,17.4241,17.4241,103000.0
2008-03-07 13:05:00,19.01,19.01,18.95,18.98,236000.0,17.4333,17.4333,17.3782,17.4057,236000.0
2008-03-07 13:10:00,18.98,18.99,18.92,18.94,139000.0,17.4057,17.4149,17.3507,17.3691,139000.0
2008-03-07 13:15:00,18.94,18.95,18.87,18.91,185000.0,17.3691,17.3782,17.3049,17.3416,185000.0
2008-03-07 13:20:00,18.91,18.97,18.9,18.95,181000.0,17.3416,17.3966,17.3324,17.3782,181000.0
2008-03-07 13:25:00,18.96,19.0,18.93,18.99,203000.0,17.3874,17.4241,17.3599,17.4149,203000.0
2008-03-07 13:30:00,19.0,19.0,18.91,18.94,162000.0,17.4241,17.4241,17.3416,17.3691,162000.0
2008-03-07 13:35:00,18.94,18.94,18.82,18.82,181000.0,17.3691,17.3691,17.259,17.259,181000.0
2008-03-07 13:40:00,18.82,18.85,18.79,18.84,222000.0,17.259,17.2865,17.2315,17.2774,222000.0
2008-03-07 13:45:00,18.85,18.89,18.81,18.89,183000.0,17.2865,17.3232,17.2498,17.3232,183000.0
2008-03-07 13:50:00,18.89,18.89,18.82,18.84,172000.0,17.3232,17.3232,17.259,17.2774,172000.0
2008-03-07 13:55:00,18.83,18.83,18.76,18.77,219000.0,17.2682,17.2682,17.204,17.2132,219000.0
2008-03-07 14:00:00,18.79,18.79,18.67,18.68,531000.0,17.2315,17.2315,17.1215,17.1306,531000.0
2008-03-07 14:05:00,18.68,18.76,18.67,18.76,657000.0,17.1306,17.204,17.1215,17.204,657000.0
2008-03-07 14:10:00,18.77,18.78,18.72,18.75,411000.0,17.2132,17.2223,17.1673,17.1948,411000.0
2008-03-07 14:15:00,18.76,18.79,18.73,18.77,476000.0,17.204,17.2315,17.1765,17.2132,476000.0
2008-03-07 14:20:00,18.77,18.85,18.74,18.83,589000.0,17.2132,17.2865,17.1857,17.2682,589000.0
2008-03-07 14:25:00,18.85,18.88,18.8,18.84,258000.0,17.2865,17.314,17.2407,17.2774,258000.0
2008-03-07 14:30:00,18.84,18.84,18.8,18.81,193000.0,17.2774,17.2774,17.2407,17.2498,193000.0
2008-03-07 14:35:00,18.8,18.83,18.74,18.74,336000.0,17.2407,17.2682,17.1857,17.1857,336000.0
2008-03-07 14:40:00,18.74,18.77,18.72,18.76,266000.0,17.1857,17.2132,17.1673,17.204,266000.0
2008-03-07 14:45:00,18.76,18.8,18.75,18.8,160000.0,17.204,17.2407,17.1948,17.2407,160000.0
2008-03-07 14:50:00,18.81,18.81,18.79,18.79,249000.0,17.2498,17.2498,17.2315,17.2315,249000.0
2008-03-07 14:55:00,18.79,18.97,18.77,18.97,673000.0,17.2315,17.3966,17.2132,17.3966,673000.0
2008-03-07 15:00:00,18.97,18.98,18.88,18.88,373000.0,17.3966,17.4057,17.314,17.314,373000.0
2008-03-07 15:05:00,18.88,18.93,18.8,18.92,303000.0,17.314,17.3599,17.2407,17.3507,303000.0
2008-03-07 15:10:00,18.92,18.99,18.88,18.88,498000.0,17.3507,17.4149,17.314,17.314,498000.0
2008-03-07 15:15:00,18.88,19.06,18.87,19.05,601000.0,17.314,17.4791,17.3049,17.4699,601000.0
2008-03-07 15:20:00,19.05,19.19,19.02,19.15,747000.0,17.4699,17.5983,17.4424,17.5616,747000.0
2008-03-07 15:25:00,19.15,19.18,19.03,19.1,861000.0,17.5616,17.5892,17.4516,17.5158,861000.0
2008-03-07 15:30:00,19.11,19.18,19.1,19.15,917000.0,17.525,17.5892,17.5158,17.5616,917000.0
2008-03-07 15:35:00,19.15,19.23,19.12,19.22,1155000.0,17.5616,17.635,17.5341,17.6258,1155000.0
2008-03-07 15:40:00,19.22,19.26,19.22,19.25,869000.0,17.6258,17.6625,17.6258,17.6534,869000.0
2008-03-07 15:45:00,19.25,19.29,19.18,19.24,799000.0,17.6534,17.69,17.5892,17.6442,799000.0
2008-03-07 15:50:00,19.23,19.29,19.12,19.28,1500000.0,17.635,17.69,17.5341,17.6809,1500000.0
2008-03-07 15:55:00,19.28,19.3,19.24,19.25,930000.0,17.6809,17.6992,17.6442,17.6534,930000.0
2008-03-10 09:30:00,19.29,19.44,19.18,19.39,550000.0,17.69,17.8276,17.5892,17.7817,550000.0
2008-03-10 09:35:00,19.41,19.42,19.21,19.35,414000.0,17.8001,17.8093,17.6167,17.7451,414000.0
2008-03-10 09:40:00,19.36,19.39,19.24,19.36,354000.0,17.7542,17.7817,17.6442,17.7542,354000.0
2008-03-10 09:45:00,19.35,19.35,19.25,19.27,356000.0,17.7451,17.7451,17.6534,17.6717,356000.0
2008-03-10 09:50:00,19.28,19.35,19.16,19.22,514000.0,17.6809,17.7451,17.5708,17.6258,514000.0
2008-03-10 09:55:00,19.22,19.37,19.19,19.35,247000.0,17.6258,17.7634,17.5983,17.7451,247000.0
2008-03-10 10:00:00,19.36,19.49,19.36,19.43,806000.0,17.7542,17.8734,17.7542,17.8184,806000.0
2008-03-10 10:05:00,19.44,19.48,19.35,19.38,858000.0,17.8276,17.8643,17.7451,17.7726,858000.0
2008-03-10 10:10:00,19.39,19.43,19.28,19.31,646000.0,17.7817,17.8184,17.6809,17.7084,646000.0
2008-03-10 10:15:00,19.3,19.4,19.28,19.33,362000.0,17.6992,17.7909,17.6809,17.7267,362000.0
2008-03-10 10:20:00,19.32,19.41,19.27,19.4,313000.0,17.7175,17.8001,17.6717,17.7909,313000.0
2008-03-10 10:25:00,19.41,19.43,19.35,19.39,279000.0,17.8001,17.8184,17.7451,17.7817,279000.0
2008-03-10 10:30:00,19.39,19.43,19.35,19.43,295000.0,17.7817,17.8184,17.7451,17.8184,295000.0
2008-03-10 10:35:00,19.44,19.47,19.38,19.41,981000.0,17.8276,17.8551,17.7726,17.8001,981000.0
2008-03-10 10:40:00,19.41,19.5,19.39,19.47,723000.0,17.8001,17.8826,17.7817,17.8551,723000.0
2008-03-10 10:45:00,19.49,19.55,19.48,19.49,515000.0,17.8734,17.9285,17.8643,17.8734,515000.0
2008-03-10 10:50:00,19.5,19.52,19.47,19.52,477000.0,17.8826,17.901,17.8551,17.901,477000.0
2008-03-10 10:55:00,19.5,19.6,19.49,19.58,686000.0,17.8826,17.9743,17.8734,17.956,686000.0
2008-03-10 11:00:00,19.58,19.58,19.52,19.54,719000.0,17.956,17.956,17.901,17.9193,719000.0
2008-03-10 11:05:00,19.54,19.56,19.49,19.52,423000.0,17.9193,17.9376,17.8734,17.901,423000.0
2008-03-10 11:10:00,19.51,19.54,19.49,19.53,242000.0,17.8918,17.9193,17.8734,17.9101,242000.0
2008-03-10 11:15:00,19.52,19.54,19.48,19.5,238000.0,17.901,17.9193,17.8643,17.8826,238000.0
2008-03-10 11:20:00,19.5,19.51,19.36,19.42,729000.0,17.8826,17.8918,17.7542,17.8093,729000.0
2008-03-10 11:25:00,19.41,19.43,19.29,19.33,649000.0,17.8001,17.8184,17.69,17.7267,649000.0
2008-03-10 11:30:00,19.33,19.33,19.22,19.22,624000.0,17.7267,17.7267,17.6258,17.6258,624000.0
2008-03-10 11:35:00,19.23,19.27,19.19,19.24,698000.0,17.635,17.6717,17.5983,17.6442,698000.0
2008-03-10 11:40:00,19.25,19.26,19.16,19.17,542000.0,17.6534,17.6625,17.5708,17.58,542000.0
2008-03-10 11:45:00,19.17,19.19,19.1,19.15,486000.0,17.58,17.5983,17.5158,17.5616,486000.0
2008-03-10 11:50:00,19.15,19.17,19.1,19.15,627000.0,17.5616,17.58,17.5158,17.5616,627000.0
2008-03-10 11:55:00,19.15,19.2,19.12,19.18,306000.0,17.5616,17.6075,17.5341,17.5892,306000.0
2008-03-10 12:00:00,19.18,19.18,19.1,19.1,362000.0,17.5892,17.5892,17.5158,17.5158,362000.0
2008-03-10 12:05:00,19.1,19.11,19.03,19.06,540000.0,17.5158,17.525,17.4516,17.4791,540000.0
2008-03-10 12:10:00,19.06,19.08,19.01,19.01,562000.0,17.4791,17.4975,17.4333,17.4333,562000.0
2008-03-10 12:15:00,19.01,19.03,19.0,19.02,457000.0,17.4333,17.4516,17.4241,17.4424,457000.0
2008-03-10 12:20:00,19.01,19.08,18.99,19.02,818000.0,17.4333,17.4975,17.4149,17.4424,818000.0
2008-03-10 12:25:00,19.03,19.08,19.0,19.07,355000.0,17.4516,17.4975,17.4241,17.4883,355000.0
2008-03-10 12:30:00,19.06,19.12,19.04,19.12,206000.0,17.4791,17.5341,17.4608,17.5341,206000.0
2008-03-10 12:35:00,19.12,19.18,19.12,19.16,342000.0,17.5341,17.5892,17.5341,17.5708,342000.0
2008-03-10 12:40:00,19.15,19.19,19.11,19.17,312000.0,17.5616,17.5983,17.525,17.58,312000.0
2008-03-10 12:45:00,19.17,19.21,19.13,19.18,274000.0,17.58,17.6167,17.5433,17.5892,274000.0
2008-03-10 12:50:00,19.2,19.29,19.19,19.26,479000.0,17.6075,17.69,17.5983,17.6625,479000.0
2008-03-10 12:55:00,19.26,19.41,19.26,19.41,685000.0,17.6625,17.8001,17.6625,17.8001,685000.0
2008-03-10 13:00:00,19.41,19.44,19.32,19.33,362000.0,17.8001,17.8276,17.7175,17.7267,362000.0
2008-03-10 13:05:00,19.33,19.39,19.26,19.38,370000.0,17.7267,17.7817,17.6625,17.7726,370000.0
2008-03-10 13:10:00,19.38,19.42,19.34,19.41,417000.0,17.7726,17.8093,17.7359,17.8001,417000.0
2008-03-10 13:15:00,19.42,19.43,19.37,19.37,235000.0,17.8093,17.8184,17.7634,17.7634,235000.0
2008-03-10 13:20:00,19.38,19.38,19.3,19.34,169000.0,17.7726,17.7726,17.6992,17.7359,169000.0
2008-03-10 13:25:00,19.34,19.35,19.26,19.28,243000.0,17.7359,17.7451,17.6625,17.6809,243000.0
2008-03-10 13:30:00,19.28,19.31,19.25,19.25,253000.0,17.6809,17.7084,17.6534,17.6534,253000.0
2008-03-10 13:35:00,19.27,19.29,19.16,19.16,234000.0,17.6717,17.69,17.5708,17.5708,234000.0
2008-03-10 13:40:00,19.16,19.25,19.13,19.25,252000.0,17.5708,17.6534,17.5433,17.6534,252000.0
2008-03-10 13:45:00,19.25,19.33,19.22,19.29,264000.0,17.6534,17.7267,17.6258,17.69,264000.0
2008-03-10 13:50:00,19.3,19.32,19.25,19.25,103000.0,17.6992,17.7175,17.6534,17.6534,103000.0
2008-03-10 13:55:00,19.25,19.25,19.17,19.19,205000.0,17.6534,17.6534,17.58,17.5983,205000.0
2008-03-10 14:00:00,19.19,19.19,19.14,19.16,227000.0,17.5983,17.5983,17.5525,17.5708,227000.0
2008-03-10 14:05:00,19.16,19.29,19.14,19.24,431000.0,17.5708,17.69,17.5525,17.6442,431000.0
2008-03-10 14:10:00,19.24,19.32,19.22,19.25,444000.0,17.6442,17.7175,17.6258,17.6534,444000.0
2008-03-10 14:15:00,19.26,19.3,19.21,19.27,364000.0,17.6625,17.6992,17.6167,17.6717,364000.0
2008-03-10 14:20:00,19.27,19.29,19.18,19.21,422000.0,17.6717,17.69,17.5892,17.6167,422000.0
2008-03-10 14:25:00,19.22,19.31,19.18,19.28,676000.0,17.6258,17.7084,17.5892,17.6809,676000.0
2008-03-10 14:30:00,19.28,19.32,19.27,19.3,244000.0,17.6809,17.7175,17.6717,17.6992,244000.0
2008-03-10 14:35:00,19.29,19.32,19.27,19.29,220000.0,17.69,17.7175,17.6717,17.69,220000.0
2008-03-10 14:40:00,19.3,19.3,19.24,19.28,187000.0,17.6992,17.6992,17.6442,17.6809,187000.0
2008-03-10 14:45:00,19.26,19.38,19.26,19.34,719000.0,17.6625,17.7726,17.6625,17.7359,719000.0
2008-03-10 14:50:00,19.34,19.42,19.33,19.35,318000.0,17.7359,17.8093,17.7267,17.7451,318000.0
2008-03-10 14:55:00,19.34,19.35,19.21,19.22,225000.0,17.7359,17.7451,17.6167,17.6258,225000.0
2008-03-10 15:00:00,19.23,19.31,19.22,19.24,224000.0,17.635,17.7084,17.6258,17.6442,224000.0
2008-03-10 15:05:00,19.24,19.25,19.2,19.21,146000.0,17.6442,17.6534,17.6075,17.6167,146000.0
2008-03-10 15:10:00,19.21,19.23,19.17,19.19,447000.0,17.6167,17.635,17.58,17.5983,447000.0
2008-03-10 15:15:00,19.19,19.2,19.13,19.15,237000.0,17.5983,17.6075,17.5433,17.5616,237000.0
2008-03-10 15:20:00,19.15,19.26,19.13,19.22,276000.0,17.5616,17.6625,17.5433,17.6258,276000.0
2008-03-10 15:25:00,19.22,19.28,19.18,19.25,385000.0,17.6258,17.6809,17.5892,17.6534,385000.0
2008-03-10 15:30:00,19.26,19.3,19.21,19.26,312000.0,17.6625,17.6992,17.6167,17.6625,312000.0
2008-03-10 15:35:00,19.27,19.27,19.19,19.2,304000.0,17.6717,17.6717,17.5983,17.6075,304000.0
2008-03-10 15:40:00,19.19,19.22,19.16,19.19,298000.0,17.5983,17.6258,17.5708,17.5983,298000.0
2008-03-10 15:45:00,19.2,19.22,19.18,19.19,323000.0,17.6075,17.6258,17.5892,17.5983,323000.0
2008-03-10 15:50:00,19.2,19.2,19.07,19.12,946000.0,17.6075,17.6075,17.4883,17.5341,946000.0
2008-03-10 15:55:00,19.13,19.17,19.13,19.14,647000.0,17.5433,17.58,17.5433,17.5525,647000.0
2008-03-11 09:30:00,19.49,19.7,19.49,19.59,1119000.0,17.8734,18.066,17.8734,17.9652,1119000.0
2008-03-11 09:35:00,19.59,19.6,19.45,19.56,324000.0,17.9652,17.9743,17.8368,17.9376,324000.0
2008-03-11 09:40:00,19.54,19.63,19.54,19.55,760000.0,17.9193,18.0018,17.9193,17.9285,760000.0
2008-03-11 09:45:00,19.56,19.65,19.5,19.65,544000.0,17.9376,18.0202,17.8826,18.0202,544000.0
2008-03-11 09:50:00,19.68,19.7,19.56,19.58,572000.0,18.0477,18.066,17.9376,17.956,572000.0
2008-03-11 09:55:00,19.58,19.68,19.56,19.66,486000.0,17.956,18.0477,17.9376,18.0293,486000.0
2008-03-11 10:00:00,19.66,19.69,19.61,19.61,859000.0,18.0293,18.0569,17.9835,17.9835,859000.0
2008-03-11 10:05:00,19.6,19.62,19.54,19.56,315000.0,17.9743,17.9927,17.9193,17.9376,315000.0
2008-03-11 10:10:00,19.57,19.58,19.43,19.48,962000.0,17.9468,17.956,17.8184,17.8643,962000.0
2008-03-11 10:15:00,19.48,19.53,19.48,19.52,391000.0,17.8643,17.9101,17.8643,17.901,391000.0
2008-03-11 10:20:00,19.51,19.53,19.5,19.52,258000.0,17.8918,17.9101,17.8826,17.901,258000.0
2008-03-11 10:25:00,19.53,19.53,19.5,19.52,120000.0,17.9101,17.9101,17.8826,17.901,120000.0
2008-03-11 10:30:00,19.52,19.53,19.5,19.51,246000.0,17.901,17.9101,17.8826,17.8918,246000.0
2008-03-11 10:35:00,19.51,19.52,19.5,19.52,228000.0,17.8918,17.901,17.8826,17.901,228000.0
2008-03-11 10:40:00,19.52,19.53,19.51,19.52,430000.0,17.901,17.9101,17.8918,17.901,430000.0
2008-03-11 10:45:00,19.53,19.53,19.5,19.51,217000.0,17.9101,17.9101,17.8826,17.8918,217000.0
2008-03-11 10:50:00,19.51,19.52,19.5,19.51,255000.0,17.8918,17.901,17.8826,17.8918,255000.0
2008-03-11 10:55:00,19.51,19.55,19.51,19.54,432000.0,17.8918,17.9285,17.8918,17.9193,432000.0
2008-03-11 11:00:00,19.54,19.55,19.5,19.52,256000.0,17.9193,17.9285,17.8826,17.901,256000.0
2008-03-11 11:05:00,19.52,19.53,19.5,19.52,179000.0,17.901,17.9101,17.8826,17.901,179000.0
2008-03-11 11:10:00,19.51,19.53,19.5,19.51,138000.0,17.8918,17.9101,17.8826,17.8918,138000.0
2008-03-11 11:15:00,19.5,19.51,19.44,19.46,291000.0,17.8826,17.8918,17.8276,17.8459,291000.0
2008-03-11 11:20:00,19.46,19.46,19.41,19.43,317000.0,17.8459,17.8459,17.8001,17.8184,317000.0
2008-03-11 11:25:00,19.42,19.44,19.4,19.42,281000.0,17.8093,17.8276,17.7909,17.8093,281000.0
2008-03-11 11:30:00,19.43,19.49,19.42,19.43,546000.0,17.8184,17.8734,17.8093,17.8184,546000.0
2008-03-11 11:35:00,19.43,19.47,19.4,19.41,319000.0,17.8184,17.8551,17.7909,17.8001,319000.0
2008-03-11 11:40:00,19.41,19.46,19.38,19.44,438000.0,17.8001,17.8459,17.7726,17.8276,438000.0
2008-03-11 11:45:00,19.44,19.44,19.39,19.4,236000.0,17.8276,17.8276,17.7817,17.7909,236000.0
2008-03-11 11:50:00,19.4,19.41,19.38,19.39,290000.0,17.7909,17.8001,17.7726,17.7817,290000.0
2008-03-11 11:55:00,19.4,19.41,19.33,19.4,350000.0,17.7909,17.8001,17.7267,17.7909,350000.0
2008-03-11 12:00:00,19.4,19.41,19.39,19.4,116000.0,17.7909,17.8001,17.7817,17.7909,116000.0
2008-03-11 12:05:00,19.4,19.42,19.3,19.36,558000.0,17.7909,17.8093,17.6992,17.7542,558000.0
2008-03-11 12:10:00,19.36,19.4,19.33,19.38,166000.0,17.7542,17.7909,17.7267,17.7726,166000.0
2008-03-11 12:15:00,19.4,19.42,19.38,19.4,271000.0,17.7909,17.8093,17.7726,17.7909,271000.0
2008-03-11 12:20:00,19.4,19.41,19.39,19.39,233000.0,17.7909,17.8001,17.7817,17.7817,233000.0
2008-03-11 12:25:00,19.39,19.39,19.33,19.35,196000.0,17.7817,17.7817,17.7267,17.7451,196000.0
2008-03-11 12:30:00,19.34,19.38,19.34,19.36,183000.0,17.7359,17.7726,17.7359,17.7542,183000.0
2008-03-11 12:35:00,19.36,19.53,18.72,18.75,3664000.0,17.7542,17.9101,17.1673,17.1948,3664000.0
2008-03-11 12:40:00,18.75,18.86,18.51,18.59,7083000.0,17.1948,17.2957,16.9747,17.0481,7083000.0
2008-03-11 12:45:00,18.59,18.6,18.36,18.42,4532000.0,17.0481,17.0573,16.8372,16.8922,4532000.0
2008-03-11 12:50:00,18.42,18.58,18.37,18.58,2493000.0,16.8922,17.0389,16.8463,17.0389,2493000.0
2008-03-11 12:55:00,18.55,18.7,18.55,18.69,1922000.0,17.0114,17.149,17.0114,17.1398,1922000.0
2008-03-11 13:00:00,18.68,18.97,18.65,18.95,2965000.0,17.1306,17.3966,17.1031,17.3782,2965000.0
2008-03-11 13:05:00,18.95,18.96,18.8,18.86,1563000.0,17.3782,17.3874,17.2407,17.2957,1563000.0
2008-03-11 13:10:00,18.86,18.88,18.75,18.83,698000.0,17.2957,17.314,17.1948,17.2682,698000.0
2008-03-11 13:15:00,18.82,18.84,18.7,18.81,932000.0,17.259,17.2774,17.149,17.2498,932000.0
2008-03-11 13:20:00,18.79,18.93,18.79,18.91,896000.0,17.2315,17.3599,17.2315,17.3416,896000.0
2008-03-11 13:25:00,18.91,19.0,18.91,18.93,724000.0,17.3416,17.4241,17.3416,17.3599,724000.0
2008-03-11 13:30:00,18.95,19.09,18.88,19.05,890000.0,17.3782,17.5066,17.314,17.4699,890000.0
2008-03-11 13:35:00,19.05,19.14,19.0,19.09,1125000.0,17.4699,17.5525,17.4241,17.5066,1125000.0
2008-03-11 13:40:00,19.09,19.15,19.06,19.12,748000.0,17.5066,17.5616,17.4791,17.5341,748000.0
2008-03-11 13:45:00,19.11,19.24,19.01,19.13,1137000.0,17.525,17.6442,17.4333,17.5433,1137000.0
2008-03-11 13:50:00,19.15,19.16,19.08,19.15,280000.0,17.5616,17.5708,17.4975,17.5616,280000.0
2008-03-11 13:55:00,19.14,19.33,19.11,19.27,563000.0,17.5525,17.7267,17.525,17.6717,563000.0
2008-03-11 14:00:00,19.27,19.29,19.17,19.19,500000.0,17.6717,17.69,17.58,17.5983,500000.0
2008-03-11 14:05:00,19.19,19.25,19.17,19.18,441000.0,17.5983,17.6534,17.58,17.5892,441000.0
2008-03-11 14:10:00,19.18,19.28,19.12,19.24,636000.0,17.5892,17.6809,17.5341,17.6442,636000.0
2008-03-11 14:15:00,19.24,19.3,19.2,19.25,408000.0,17.6442,17.6992,17.6075,17.6534,408000.0
2008-03-11 14:20:00,19.25,19.26,19.16,19.18,620000.0,17.6534,17.6625,17.5708,17.5892,620000.0
2008-03-11 14:25:00,19.17,19.21,19.13,19.18,203000.0,17.58,17.6167,17.5433,17.5892,203000.0
2008-03-11 14:30:00,19.18,19.27,19.12,19.27,327000.0,17.5892,17.6717,17.5341,17.6717,327000.0
2008-03-11 14:35:00,19.27,19.29,19.25,19.27,371000.0,17.6717,17.69,17.6534,17.6717,371000.0
2008-03-11 14:40:00,19.27,19.29,19.25,19.26,158000.0,17.6717,17.69,17.6534,17.6625,158000.0
2008-03-11 14:45:00,19.26,19.4,19.25,19.39,642000.0,17.6625,17.7909,17.6534,17.7817,642000.0
2008-03-11 14:50:00,19.39,19.45,19.34,19.39,507000.0,17.7817,17.8368,17.7359,17.7817,507000.0
2008-03-11 14:55:00,19.38,19.5,19.36,19.47,581000.0,17.7726,17.8826,17.7542,17.8551,581000.0
2008-03-11 15:00:00,19.47,19.48,19.42,19.43,404000.0,17.8551,17.8643,17.8093,17.8184,404000.0
2008-03-11 15:05:00,19.43,19.45,19.38,19.43,477000.0,17.8184,17.8368,17.7726,17.8184,477000.0
2008-03-11 15:10:00,19.43,19.54,19.42,19.53,823000.0,17.8184,17.9193,17.8093,17.9101,823000.0
2008-03-11 15:15:00,19.52,19.62,19.52,19.61,795000.0,17.901,17.9927,17.901,17.9835,795000.0
2008-03-11 15:20:00,19.61,19.65,19.56,19.59,578000.0,17.9835,18.0202,17.9376,17.9652,578000.0
2008-03-11 15:25:00,19.59,19.6,19.57,19.6,408000.0,17.9652,17.9743,17.9468,17.9743,408000.0
2008-03-11 15:30:00,19.6,19.61,19.53,19.59,483000.0,17.9743,17.9835,17.9101,17.9652,483000.0
2008-03-11 15:35:00,19.57,19.63,19.55,19.63,617000.0,17.9468,18.0018,17.9285,18.0018,617000.0
2008-03-11 15:40:00,19.63,19.64,19.53,19.54,460000.0,18.0018,18.011,17.9101,17.9193,460000.0
2008-03-11 15:45:00,19.54,19.56,19.53,19.53,870000.0,17.9193,17.9376,17.9101,17.9101,870000.0
2008-03-11 15:50:00,19.53,19.53,19.48,19.5,1309000.0,17.9101,17.9101,17.8643,17.8826,1309000.0
2008-03-11 15:55:00,19.5,19.58,19.5,19.56,1847000.0,17.8826,17.956,17.8826,17.9376,1847000.0
2008-03-12 09:30:00,19.5,19.5,19.42,19.5,408000.0,17.8826,17.8826,17.8093,17.8826,408000.0
2008-03-12 09:35:00,19.5,19.74,19.48,19.68,757000.0,17.8826,18.1027,17.8643,18.0477,757000.0
2008-03-12 09:40:00,19.68,19.7,19.55,19.58,519000.0,18.0477,18.066,17.9285,17.956,519000.0
2008-03-12 09:45:00,19.57,19.67,19.55,19.67,604000.0,17.9468,18.0385,17.9285,18.0385,604000.0
2008-03-12 09:50:00,19.67,19.7,19.62,19.7,335000.0,18.0385,18.066,17.9927,18.066,335000.0
2008-03-12 09:55:00,19.69,19.8,19.68,19.77,476000.0,18.0569,18.1577,18.0477,18.1302,476000.0
2008-03-12 10:00:00,19.77,19.85,19.75,19.78,568000.0,18.1302,18.2036,18.1119,18.1394,568000.0
2008-03-12 10:05:00,19.77,19.87,19.75,19.85,614000.0,18.1302,18.2219,18.1119,18.2036,614000.0
2008-03-12 10:10:00,19.86,19.98,19.86,19.97,1085000.0,18.2128,18.3228,18.2128,18.3136,1085000.0
2008-03-12 10:15:00,19.96,20.02,19.93,20.01,744000.0,18.3045,18.3595,18.277,18.3503,744000.0
2008-03-12 10:20:00,20.02,20.08,19.99,20.07,896000.0,18.3595,18.4145,18.332,18.4053,896000.0
2008-03-12 10:25:00,20.07,20.18,20.05,20.14,1197000.0,18.4053,18.5062,18.387,18.4695,1197000.0
2008-03-12 10:30:00,20.15,20.33,20.13,20.3,1069000.0,18.4787,18.6438,18.4604,18.6163,1069000.0
2008-03-12 10:35:00,20.34,20.43,20.27,20.39,1171000.0,18.6529,18.7355,18.5888,18.6988,1171000.0
2008-03-12 10:40:00,20.37,20.49,20.35,20.42,1163000.0,18.6805,18.7905,18.6621,18.7263,1163000.0
2008-03-12 10:45:00,20.42,20.47,20.36,20.46,804000.0,18.7263,18.7722,18.6713,18.763,804000.0
2008-03-12 10:50:00,20.46,20.57,20.45,20.54,1085000.0,18.763,18.8639,18.7538,18.8364,1085000.0
2008-03-12 10:55:00,20.53,20.57,20.5,20.52,510000.0,18.8272,18.8639,18.7997,18.818,510000.0
2008-03-12 11:00:00,20.52,20.6,20.5,20.51,651000.0,18.818,18.8914,18.7997,18.8088,651000.0
2008-03-12 11:05:00,20.51,20.54,20.42,20.52,877000.0,18.8088,18.8364,18.7263,18.818,877000.0
2008-03-12 11:10:00,20.52,20.75,20.52,20.7,1236000.0,18.818,19.0289,18.818,18.9831,1236000.0
2008-03-12 11:15:00,20.7,20.73,20.66,20.69,565000.0,18.9831,19.0106,18.9464,18.9739,565000.0
2008-03-12 11:20:00,20.7,20.73,20.57,20.63,870000.0,18.9831,19.0106,18.8639,18.9189,870000.0
2008-03-12 11:25:00,20.63,20.66,20.61,20.64,467000.0,18.9189,18.9464,18.9006,18.9281,467000.0
2008-03-12 11:30:00,20.64,20.68,20.58,20.58,324000.0,18.9281,18.9647,18.873,18.873,324000.0
2008-03-12 11:35:00,20.58,20.58,20.48,20.51,587000.0,18.873,18.873,18.7813,18.8088,587000.0
2008-03-12 11:40:00,20.51,20.58,20.48,20.48,242000.0,18.8088,18.873,18.7813,18.7813,242000.0
2008-03-12 11:45:00,20.48,20.5,20.45,20.48,337000.0,18.7813,18.7997,18.7538,18.7813,337000.0
2008-03-12 11:50:00,20.48,20.49,20.43,20.44,291000.0,18.7813,18.7905,18.7355,18.7447,291000.0
2008-03-12 11:55:00,20.44,20.53,20.43,20.5,257000.0,18.7447,18.8272,18.7355,18.7997,257000.0
2008-03-12 12:00:00,20.51,20.52,20.47,20.48,128000.0,18.8088,18.818,18.7722,18.7813,128000.0
2008-03-12 12:05:00,20.49,20.59,20.48,20.56,272000.0,18.7905,18.8822,18.7813,18.8547,272000.0
2008-03-12 12:10:00,20.55,20.56,20.52,20.56,125000.0,18.8455,18.8547,18.818,18.8547,125000.0
2008-03-12 12:15:00,20.55,20.61,20.5,20.5,394000.0,18.8455,18.9006,18.7997,18.7997,394000.0
2008-03-12 12:20:00,20.5,20.54,20.5,20.52,372000.0,18.7997,18.8364,18.7997,18.818,372000.0
2008-03-12 12:25:00,20.5,20.56,20.5,20.52,210000.0,18.7997,18.8547,18.7997,18.818,210000.0
2008-03-12 12:30:00,20.52,20.57,20.52,20.54,236000.0,18.818,18.8639,18.818,18.8364,236000.0
2008-03-12 12:35:00,20.54,20.62,20.53,20.54,291000.0,18.8364,18.9097,18.8272,18.8364,291000.0
2008-03-12 12:40:00,20.54,20.61,20.54,20.59,217000.0,18.8364,18.9006,18.8364,18.8822,217000.0
2008-03-12 12:45:00,20.59,20.6,20.48,20.53,367000.0,18.8822,18.8914,18.7813,18.8272,367000.0
2008-03-12 12:50:00,20.52,20.55,20.47,20.51,333000.0,18.818,18.8455,18.7722,18.8088,333000.0
2008-03-12 12:55:00,20.51,20.57,20.51,20.56,260000.0,18.8088,18.8639,18.8088,18.8547,260000.0
2008-03-12 13:00:00,20.56,20.65,20.51,20.62,375000.0,18.8547,18.9372,18.8088,18.9097,375000.0
2008-03-12 13:05:00,20.61,20.65,20.6,20.65,135000.0,18.9006,18.9372,18.8914,18.9372,135000.0
2008-03-12 13:10:00,20.65,20.67,20.59,20.6,193000.0,18.9372,18.9556,18.8822,18.8914,193000.0
2008-03-12 13:15:00,20.6,20.61,20.54,20.55,267000.0,18.8914,18.9006,18.8364,18.8455,267000.0
2008-03-12 13:20:00,20.54,20.68,20.54,20.64,302000.0,18.8364,18.9647,18.8364,18.9281,302000.0
2008-03-12 13:25:00,20.66,20.66,20.6,20.64,199000.0,18.9464,18.9464,18.8914,18.9281,199000.0
2008-03-12 13:30:00,20.62,20.65,20.59,20.61,155000.0,18.9097,18.9372,18.8822,18.9006,155000.0
2008-03-12 13:35:00,20.61,20.62,20.55,20.57,370000.0,18.9006,18.9097,18.8455,18.8639,370000.0
2008-03-12 13:40:00,20.56,20.61,20.49,20.49,347000.0,18.8547,18.9006,18.7905,18.7905,347000.0
2008-03-12 13:45:00,20.49,20.58,20.49,20.56,230000.0,18.7905,18.873,18.7905,18.8547,230000.0
2008-03-12 13:50:00,20.56,20.58,20.52,20.57,219000.0,18.8547,18.873,18.818,18.8639,219000.0
2008-03-12 13:55:00,20.58,20.6,20.5,20.5,300000.0,18.873,18.8914,18.7997,18.7997,300000.0
2008-03-12 14:00:00,20.51,20.6,20.5,20.57,191000.0,18.8088,18.8914,18.7997,18.8639,191000.0
2008-03-12 14:05:00,20.56,20.57,20.48,20.49,413000.0,18.8547,18.8639,18.7813,18.7905,413000.0
2008-03-12 14:10:00,20.48,20.5,20.45,20.46,305000.0,18.7813,18.7997,18.7538,18.763,305000.0
2008-03-12 14:15:00,20.47,20.54,20.47,20.54,150000.0,18.7722,18.8364,18.7722,18.8364,150000.0
2008-03-12 14:20:00,20.54,20.6,20.52,20.58,253000.0,18.8364,18.8914,18.818,18.873,253000.0
2008-03-12 14:25:00,20.56,20.58,20.54,20.56,325000.0,18.8547,18.873,18.8364,18.8547,325000.0
2008-03-12 14:30:00,20.55,20.62,20.55,20.62,507000.0,18.8455,18.9097,18.8455,18.9097,507000.0
2008-03-12 14:35:00,20.62,20.69,20.61,20.63,493000.0,18.9097,18.9739,18.9006,18.9189,493000.0
2008-03-12 14:40:00,20.63,20.74,20.63,20.69,546000.0,18.9189,19.0198,18.9189,18.9739,546000.0
2008-03-12 14:45:00,20.69,20.72,20.64,20.7,354000.0,18.9739,19.0014,18.9281,18.9831,354000.0
2008-03-12 14:50:00,20.7,20.7,20.66,20.69,181000.0,18.9831,18.9831,18.9464,18.9739,181000.0
2008-03-12 14:55:00,20.69,20.69,20.59,20.61,377000.0,18.9739,18.9739,18.8822,18.9006,377000.0
2008-03-12 15:00:00,20.6,20.61,20.51,20.57,539000.0,18.8914,18.9006,18.8088,18.8639,539000.0
2008-03-12 15:05:00,20.57,20.57,20.49,20.53,455000.0,18.8639,18.8639,18.7905,18.8272,455000.0
2008-03-12 15:10:00,20.52,20.53,20.43,20.48,556000.0,18.818,18.8272,18.7355,18.7813,556000.0
2008-03-12 15:15:00,20.48,20.52,20.45,20.48,508000.0,18.7813,18.818,18.7538,18.7813,508000.0
2008-03-12 15:20:00,20.48,20.5,20.42,20.43,375000.0,18.7813,18.7997,18.7263,18.7355,375000.0
2008-03-12 15:25:00,20.43,20.49,20.42,20.43,392000.0,18.7355,18.7905,18.7263,18.7355,392000.0
2008-03-12 15:30:00,20.44,20.44,20.36,20.38,591000.0,18.7447,18.7447,18.6713,18.6896,591000.0
2008-03-12 15:35:00,20.38,20.4,20.3,20.3,541000.0,18.6896,18.708,18.6163,18.6163,541000.0
2008-03-12 15:40:00,20.3,20.4,20.3,20.36,499000.0,18.6163,18.708,18.6163,18.6713,499000.0
2008-03-12 15:45:00,20.36,20.46,20.35,20.44,837000.0,18.6713,18.763,18.6621,18.7447,837000.0
2008-03-12 15:50:00,20.44,20.52,20.4,20.42,930000.0,18.7447,18.818,18.708,18.7263,930000.0
2008-03-12 15:55:00,20.41,20.43,20.37,20.4,1037000.0,18.7171,18.7355,18.6805,18.708,1037000.0
2008-03-13 09:30:00,19.9,19.92,19.65,19.73,2804000.0,18.2494,18.2678,18.0202,18.0935,2804000.0
2008-03-13 09:35:00,19.74,19.85,19.72,19.76,1438000.0,18.1027,18.2036,18.0844,18.1211,1438000.0
2008-03-13 09:40:00,19.76,20.03,19.72,19.97,1627000.0,18.1211,18.3687,18.0844,18.3136,1627000.0
2008-03-13 09:45:00,19.99,20.2,19.86,20.15,1044000.0,18.332,18.5246,18.2128,18.4787,1044000.0
2008-03-13 09:50:00,20.15,20.18,20.09,20.11,875000.0,18.4787,18.5062,18.4237,18.442,875000.0
2008-03-13 09:55:00,20.11,20.24,20.03,20.24,898000.0,18.442,18.5612,18.3687,18.5612,898000.0
2008-03-13 10:00:00,20.23,20.46,20.13,20.15,2103000.0,18.5521,18.763,18.4604,18.4787,2103000.0
2008-03-13 10:05:00,20.16,20.25,20.11,20.21,990000.0,18.4879,18.5704,18.442,18.5337,990000.0
2008-03-13 10:10:00,20.2,20.28,20.04,20.14,1103000.0,18.5246,18.5979,18.3778,18.4695,1103000.0
2008-03-13 10:15:00,20.14,20.29,20.12,20.23,816000.0,18.4695,18.6071,18.4512,18.5521,816000.0
2008-03-13 10:20:00,20.23,20.35,20.12,20.12,760000.0,18.5521,18.6621,18.4512,18.4512,760000.0
2008-03-13 10:25:00,20.11,20.24,20.11,20.15,319000.0,18.442,18.5612,18.442,18.4787,319000.0
2008-03-13 10:30:00,20.15,20.16,20.02,20.11,439000.0,18.4787,18.4879,18.3595,18.442,439000.0
2008-03-13 10:35:00,20.11,20.11,19.96,20.02,378000.0,18.442,18.442,18.3045,18.3595,378000.0
2008-03-13 10:40:00,20.01,20.12,20.0,20.11,301000.0,18.3503,18.4512,18.3411,18.442,301000.0
2008-03-13 10:45:00,20.09,20.12,20.08,20.09,188000.0,18.4237,18.4512,18.4145,18.4237,188000.0
2008-03-13 10:50:00,20.09,20.14,20.04,20.09,382000.0,18.4237,18.4695,18.3778,18.4237,382000.0
2008-03-13 10:55:00,20.08,20.12,20.04,20.04,279000.0,18.4145,18.4512,18.3778,18.3778,279000.0
2008-03-13 11:00:00,20.04,20.06,19.97,20.01,412000.0,18.3778,18.3962,18.3136,18.3503,412000.0
2008-03-13 11:05:00,20.01,20.24,20.01,20.18,888000.0,18.3503,18.5612,18.3503,18.5062,888000.0
2008-03-13 11:10:00,20.2,20.29,20.16,20.24,902000.0,18.5246,18.6071,18.4879,18.5612,902000.0
2008-03-13 11:15:00,20.24,20.25,20.16,20.2,519000.0,18.5612,18.5704,18.4879,18.5246,519000.0
2008-03-13 11:20:00,20.18,20.42,20.17,20.36,734000.0,18.5062,18.7263,18.497,18.6713,734000.0
2008-03-13 11:25:00,20.36,20.39,20.2,20.22,328000.0,18.6713,18.6988,18.5246,18.5429,328000.0
2008-03-13 11:30:00,20.22,20.29,20.19,20.26,374000.0,18.5429,18.6071,18.5154,18.5796,374000.0
2008-03-13 11:35:00,20.27,20.42,20.27,20.4,395000.0,18.5888,18.7263,18.5888,18.708,395000.0
2008-03-13 11:40:00,20.4,20.44,20.31,20.33,400000.0,18.708,18.7447,18.6254,18.6438,400000.0
2008-03-13 11:45:00,20.33,20.37,20.27,20.31,113000.0,18.6438,18.6805,18.5888,18.6254,113000.0
2008-03-13 11:50:00,20.33,20.46,20.31,20.4,372000.0,18.6438,18.763,18.6254,18.708,372000.0
2008-03-13 11:55:00,20.4,20.44,20.38,20.4,324000.0,18.708,18.7447,18.6896,18.708,324000.0
2008-03-13 12:00:00,20.4,20.57,20.4,20.57,448000.0,18.708,18.8639,18.708,18.8639,448000.0
2008-03-13 12:05:00,20.55,20.6,20.5,20.57,556000.0,18.8455,18.8914,18.7997,18.8639,556000.0
2008-03-13 12:10:00,20.57,20.79,20.57,20.67,1283000.0,18.8639,19.0656,18.8639,18.9556,1283000.0
2008-03-13 12:15:00,20.67,20.8,20.67,20.76,806000.0,18.9556,19.0748,18.9556,19.0381,806000.0
2008-03-13 12:20:00,20.77,20.79,20.64,20.64,770000.0,19.0473,19.0656,18.9281,18.9281,770000.0
2008-03-13 12:25:00,20.65,20.7,20.54,20.57,989000.0,18.9372,18.9831,18.8364,18.8639,989000.0
2008-03-13 12:30:00,20.56,20.59,20.48,20.5,754000.0,18.8547,18.8822,18.7813,18.7997,754000.0
2008-03-13 12:35:00,20.49,20.5,20.38,20.41,869000.0,18.7905,18.7997,18.6896,18.7171,869000.0
2008-03-13 12:40:00,20.39,20.41,20.26,20.28,537000.0,18.6988,18.7171,18.5796,18.5979,537000.0
2008-03-13 12:45:00,20.29,20.41,20.25,20.39,394000.0,18.6071,18.7171,18.5704,18.6988,394000.0
2008-03-13 12:50:00,20.39,20.41,20.34,20.36,201000.0,18.6988,18.7171,18.6529,18.6713,201000.0
2008-03-13 12:55:00,20.36,20.36,20.28,20.31,273000.0,18.6713,18.6713,18.5979,18.6254,273000.0
2008-03-13 13:00:00,20.32,20.36,20.3,20.33,269000.0,18.6346,18.6713,18.6163,18.6438,269000.0
2008-03-13 13:05:00,20.31,20.49,20.31,20.44,316000.0,18.6254,18.7905,18.6254,18.7447,316000.0
2008-03-13 13:10:00,20.44,20.48,20.41,20.41,263000.0,18.7447,18.7813,18.7171,18.7171,263000.0
2008-03-13 13:15:00,20.39,20.58,20.39,20.58,320000.0,18.6988,18.873,18.6988,18.873,320000.0
2008-03-13 13:20:00,20.58,20.64,20.57,20.58,532000.0,18.873,18.9281,18.8639,18.873,532000.0
2008-03-13 13:25:00,20.59,20.73,20.59,20.72,428000.0,18.8822,19.0106,18.8822,19.0014,428000.0
2008-03-13 13:30:00,20.71,20.77,20.64,20.73,500000.0,18.9923,19.0473,18.9281,19.0106,500000.0
2008-03-13 13:35:00,20.72,20.79,20.69,20.72,424000.0,19.0014,19.0656,18.9739,19.0014,424000.0
2008-03-13 13:40:00,20.7,20.75,20.67,20.69,380000.0,18.9831,19.0289,18.9556,18.9739,380000.0
2008-03-13 13:45:00,20.69,20.76,20.66,20.67,219000.0,18.9739,19.0381,18.9464,18.9556,219000.0
2008-03-13 13:50:00,20.67,20.8,20.65,20.8,411000.0,18.9556,19.0748,18.9372,19.0748,411000.0
2008-03-13 13:55:00,20.8,21.01,20.79,20.87,1164000.0,19.0748,19.2674,19.0656,19.139,1164000.0
2008-03-13 14:00:00,20.87,20.96,20.8,20.8,656000.0,19.139,19.2215,19.0748,19.0748,656000.0
2008-03-13 14:05:00,20.83,20.97,20.82,20.95,732000.0,19.1023,19.2307,19.0931,19.2124,732000.0
2008-03-13 14:10:00,20.97,20.97,20.84,20.88,436000.0,19.2307,19.2307,19.1115,19.1482,436000.0
2008-03-13 14:15:00,20.88,21.04,20.87,20.89,1315000.0,19.1482,19.2949,19.139,19.1573,1315000.0
2008-03-13 14:20:00,20.89,21.01,20.86,20.99,316000.0,19.1573,19.2674,19.1298,19.249,316000.0
2008-03-13 14:25:00,20.98,20.99,20.88,20.91,360000.0,19.2399,19.249,19.1482,19.1757,360000.0
2008-03-13 14:30:00,20.91,20.96,20.82,20.86,225000.0,19.1757,19.2215,19.0931,19.1298,225000.0
2008-03-13 14:35:00,20.87,20.87,20.8,20.83,312000.0,19.139,19.139,19.0748,19.1023,312000.0
2008-03-13 14:40:00,20.83,20.9,20.76,20.88,269000.0,19.1023,19.1665,19.0381,19.1482,269000.0
2008-03-13 14:45:00,20.88,20.9,20.81,20.88,256000.0,19.1482,19.1665,19.084,19.1482,256000.0
2008-03-13 14:50:00,20.87,20.89,20.83,20.86,195000.0,19.139,19.1573,19.1023,19.1298,195000.0
2008-03-13 14:55:00,20.87,20.98,20.87,20.98,320000.0,19.139,19.2399,19.139,19.2399,320000.0
2008-03-13 15:00:00,20.98,21.16,20.98,21.13,1442000.0,19.2399,19.4049,19.2399,19.3774,1442000.0
2008-03-13 15:05:00,21.13,21.29,21.12,21.25,1076000.0,19.3774,19.5242,19.3683,19.4875,1076000.0
2008-03-13 15:10:00,21.25,21.25,21.11,21.15,668000.0,19.4875,19.4875,19.3591,19.3958,668000.0
2008-03-13 15:15:00,21.16,21.18,21.13,21.16,523000.0,19.4049,19.4233,19.3774,19.4049,523000.0
2008-03-13 15:20:00,21.17,21.17,21.1,21.14,582000.0,19.4141,19.4141,19.3499,19.3866,582000.0
2008-03-13 15:25:00,21.14,21.17,21.12,21.13,608000.0,19.3866,19.4141,19.3683,19.3774,608000.0
2008-03-13 15:30:00,21.14,21.17,21.1,21.14,528000.0,19.3866,19.4141,19.3499,19.3866,528000.0
2008-03-13 15:35:00,21.14,21.16,21.1,21.15,387000.0,19.3866,19.4049,19.3499,19.3958,387000.0
2008-03-13 15:40:00,21.15,21.17,21.09,21.11,1078000.0,19.3958,19.4141,19.3407,19.3591,1078000.0
2008-03-13 15:45:00,21.11,21.13,21.08,21.09,875000.0,19.3591,19.3774,19.3316,19.3407,875000.0
2008-03-13 15:50:00,21.08,21.12,21.02,21.04,796000.0,19.3316,19.3683,19.2765,19.2949,796000.0
2008-03-13 15:55:00,21.04,21.05,20.94,21.04,801000.0,19.2949,19.3041,19.2032,19.2949,801000.0
2008-03-14 09:30:00,21.3,21.44,21.25,21.26,989000.0,19.5333,19.6617,19.4875,19.4966,989000.0
2008-03-14 09:35:00,21.26,21.54,21.22,21.42,950000.0,19.4966,19.7534,19.46,19.6434,950000.0
2008-03-14 09:40:00,21.43,21.51,21.26,21.32,902000.0,19.6525,19.7259,19.4966,19.5517,902000.0
2008-03-14 09:45:00,21.31,21.4,20.95,21.0,1163000.0,19.5425,19.625,19.2124,19.2582,1163000.0
2008-03-14 09:50:00,21.0,21.09,20.84,20.92,1085000.0,19.2582,19.3407,19.1115,19.1848,1085000.0
2008-03-14 09:55:00,20.93,21.0,20.76,20.76,621000.0,19.194,19.2582,19.0381,19.0381,621000.0
2008-03-14 10:00:00,20.77,20.83,20.5,20.61,1039000.0,19.0473,19.1023,18.7997,18.9006,1039000.0
2008-03-14 10:05:00,20.65,21.0,20.6,20.93,1535000.0,18.9372,19.2582,18.8914,19.194,1535000.0
2008-03-14 10:10:00,20.93,21.04,20.85,21.0,616000.0,19.194,19.2949,19.1206,19.2582,616000.0
2008-03-14 10:15:00,21.0,21.11,21.0,21.09,958000.0,19.2582,19.3591,19.2582,19.3407,958000.0
2008-03-14 10:20:00,21.08,21.09,20.95,20.98,775000.0,19.3316,19.3407,19.2124,19.2399,775000.0
2008-03-14 10:25:00,20.97,20.98,20.86,20.95,806000.0,19.2307,19.2399,19.1298,19.2124,806000.0
2008-03-14 10:30:00,20.94,20.99,20.88,20.95,434000.0,19.2032,19.249,19.1482,19.2124,434000.0
2008-03-14 10:35:00,20.96,20.97,20.72,20.74,741000.0,19.2215,19.2307,19.0014,19.0198,741000.0
2008-03-14 10:40:00,20.74,20.74,20.55,20.7,1043000.0,19.0198,19.0198,18.8455,18.9831,1043000.0
2008-03-14 10:45:00,20.7,20.75,20.62,20.62,791000.0,18.9831,19.0289,18.9097,18.9097,791000.0
2008-03-14 10:50:00,20.63,20.79,20.63,20.71,840000.0,18.9189,19.0656,18.9189,18.9923,840000.0
2008-03-14 10:55:00,20.7,20.8,20.65,20.69,727000.0,18.9831,19.0748,18.9372,18.9739,727000.0
2008-03-14 11:00:00,20.67,20.67,20.59,20.61,562000.0,18.9556,18.9556,18.8822,18.9006,562000.0
2008-03-14 11:05:00,20.61,20.63,20.57,20.62,869000.0,18.9006,18.9189,18.8639,18.9097,869000.0
2008-03-14 11:10:00,20.63,20.79,20.59,20.65,873000.0,18.9189,19.0656,18.8822,18.9372,873000.0
2008-03-14 11:15:00,20.65,20.65,20.56,20.64,664000.0,18.9372,18.9372,18.8547,18.9281,664000.0
2008-03-14 11:20:00,20.65,20.69,20.59,20.67,666000.0,18.9372,18.9739,18.8822,18.9556,666000.0
2008-03-14 11:25:00,20.66,20.73,20.59,20.62,868000.0,18.9464,19.0106,18.8822,18.9097,868000.0
2008-03-14 11:30:00,20.61,20.67,20.56,20.61,268000.0,18.9006,18.9556,18.8547,18.9006,268000.0
2008-03-14 11:35:00,20.61,20.71,20.61,20.64,227000.0,18.9006,18.9923,18.9006,18.9281,227000.0
2008-03-14 11:40:00,20.64,20.71,20.59,20.65,233000.0,18.9281,18.9923,18.8822,18.9372,233000.0
2008-03-14 11:45:00,20.64,20.75,20.64,20.69,312000.0,18.9281,19.0289,18.9281,18.9739,312000.0
2008-03-14 11:50:00,20.69,20.75,20.67,20.7,570000.0,18.9739,19.0289,18.9556,18.9831,570000.0
2008-03-14 11:55:00,20.7,20.8,20.68,20.76,357000.0,18.9831,19.0748,18.9647,19.0381,357000.0
2008-03-14 12:00:00,20.75,20.81,20.69,20.74,225000.0,19.0289,19.084,18.9739,19.0198,225000.0
2008-03-14 12:05:00,20.74,20.89,20.7,20.87,421000.0,19.0198,19.1573,18.9831,19.139,421000.0
2008-03-14 12:10:00,20.87,20.97,20.83,20.97,691000.0,19.139,19.2307,19.1023,19.2307,691000.0
2008-03-14 12:15:00,20.96,20.98,20.9,20.92,211000.0,19.2215,19.2399,19.1665,19.1848,211000.0
2008-03-14 12:20:00,20.91,20.94,20.85,20.89,354000.0,19.1757,19.2032,19.1206,19.1573,354000.0
2008-03-14 12:25:00,20.89,20.9,20.83,20.83,188000.0,19.1573,19.1665,19.1023,19.1023,188000.0
2008-03-14 12:30:00,20.83,20.86,20.75,20.82,198000.0,19.1023,19.1298,19.0289,19.0931,198000.0
2008-03-14 12:35:00,20.79,20.82,20.76,20.78,97000.0,19.0656,19.0931,19.0381,19.0565,97000.0
2008-03-14 12:40:00,20.78,20.78,20.7,20.73,304000.0,19.0565,19.0565,18.9831,19.0106,304000.0
2008-03-14 12:45:00,20.73,20.81,20.71,20.79,214000.0,19.0106,19.084,18.9923,19.0656,214000.0
2008-03-14 12:50:00,20.79,20.86,20.73,20.8,184000.0,19.0656,19.1298,19.0106,19.0748,184000.0
2008-03-14 12:55:00,20.8,20.81,20.73,20.8,197000.0,19.0748,19.084,19.0106,19.0748,197000.0
2008-03-14 13:00:00,20.78,20.8,20.7,20.77,171000.0,19.0565,19.0748,18.9831,19.0473,171000.0
2008-03-14 13:05:00,20.77,20.77,20.71,20.73,263000.0,19.0473,19.0473,18.9923,19.0106,263000.0
2008-03-14 13:10:00,20.73,20.75,20.69,20.69,289000.0,19.0106,19.0289,18.9739,18.9739,289000.0
2008-03-14 13:15:00,20.69,20.69,20.61,20.63,350000.0,18.9739,18.9739,18.9006,18.9189,350000.0
2008-03-14 13:20:00,20.64,20.65,20.57,20.6,227000.0,18.9281,18.9372,18.8639,18.8914,227000.0
2008-03-14 13:25:00,20.57,20.6,20.56,20.57,195000.0,18.8639,18.8914,18.8547,18.8639,195000.0
2008-03-14 13:30:00,20.58,20.58,20.45,20.49,446000.0,18.873,18.873,18.7538,18.7905,446000.0
2008-03-14 13:35:00,20.5,20.59,20.49,20.54,332000.0,18.7997,18.8822,18.7905,18.8364,332000.0
2008-03-14 13:40:00,20.54,20.6,20.53,20.59,262000.0,18.8364,18.8914,18.8272,18.8822,262000.0
2008-03-14 13:45:00,20.58,20.69,20.58,20.6,382000.0,18.873,18.9739,18.873,18.8914,382000.0
2008-03-14 13:50:00,20.61,20.61,20.53,20.55,422000.0,18.9006,18.9006,18.8272,18.8455,422000.0
2008-03-14 13:55:00,20.53,20.57,20.49,20.49,180000.0,18.8272,18.8639,18.7905,18.7905,180000.0
2008-03-14 14:00:00,20.5,20.53,20.48,20.5,170000.0,18.7997,18.8272,18.7813,18.7997,170000.0
2008-03-14 14:05:00,20.52,20.55,20.49,20.53,346000.0,18.818,18.8455,18.7905,18.8272,346000.0
2008-03-14 14:10:00,20.52,20.55,20.49,20.49,311000.0,18.818,18.8455,18.7905,18.7905,311000.0
2008-03-14 14:15:00,20.5,20.53,20.48,20.5,414000.0,18.7997,18.8272,18.7813,18.7997,414000.0
2008-03-14 14:20:00,20.49,20.52,20.44,20.47,324000.0,18.7905,18.818,18.7447,18.7722,324000.0
2008-03-14 14:25:00,20.49,20.5,20.4,20.43,540000.0,18.7905,18.7997,18.708,18.7355,540000.0
2008-03-14 14:30:00,20.42,20.58,20.4,20.51,479000.0,18.7263,18.873,18.708,18.8088,479000.0
2008-03-14 14:35:00,20.51,20.53,20.42,20.45,313000.0,18.8088,18.8272,18.7263,18.7538,313000.0
2008-03-14 14:40:00,20.46,20.66,20.45,20.61,332000.0,18.763,18.9464,18.7538,18.9006,332000.0
2008-03-14 14:45:00,20.61,20.62,20.47,20.49,255000.0,18.9006,18.9097,18.7722,18.7905,255000.0
2008-03-14 14:50:00,20.49,20.56,20.49,20.5,142000.0,18.7905,18.8547,18.7905,18.7997,142000.0
2008-03-14 14:55:00,20.52,20.7,20.52,20.62,413000.0,18.818,18.9831,18.818,18.9097,413000.0
2008-03-14 15:00:00,20.63,20.64,20.57,20.59,269000.0,18.9189,18.9281,18.8639,18.8822,269000.0
2008-03-14 15:05:00,20.58,20.63,20.58,20.59,323000.0,18.873,18.9189,18.873,18.8822,323000.0
2008-03-14 15:10:00,20.59,20.63,20.57,20.61,639000.0,18.8822,18.9189,18.8639,18.9006,639000.0
2008-03-14 15:15:00,20.6,20.7,20.6,20.68,720000.0,18.8914,18.9831,18.8914,18.9647,720000.0
2008-03-14 15:20:00,20.67,20.83,20.65,20.8,719000.0,18.9556,19.1023,18.9372,19.0748,719000.0
2008-03-14 15:25:00,20.79,20.81,20.76,20.78,913000.0,19.0656,19.084,19.0381,19.0565,913000.0
2008-03-14 15:30:00,20.78,20.85,20.74,20.82,1076000.0,19.0565,19.1206,19.0198,19.0931,1076000.0
2008-03-14 15:35:00,20.82,20.84,20.75,20.81,713000.0,19.0931,19.1115,19.0289,19.084,713000.0
2008-03-14 15:40:00,20.81,20.84,20.78,20.78,1230000.0,19.084,19.1115,19.0565,19.0565,1230000.0
2008-03-14 15:45:00,20.79,20.84,20.78,20.81,778000.0,19.0656,19.1115,19.0565,19.084,778000.0
2008-03-14 15:50:00,20.81,20.85,20.76,20.82,1071000.0,19.084,19.1206,19.0381,19.0931,1071000.0
2008-03-14 15:55:00,20.83,20.85,20.79,20.8,1113000.0,19.1023,19.1206,19.0656,19.0748,1113000.0
2008-03-17 09:30:00,20.19,20.38,19.92,20.14,2267000.0,18.5154,18.6896,18.2678,18.4695,2267000.0
2008-03-17 09:35:00,20.14,20.33,20.13,20.27,1575000.0,18.4695,18.6438,18.4604,18.5888,1575000.0
2008-03-17 09:40:00,20.27,20.45,20.26,20.3,1016000.0,18.5888,18.7538,18.5796,18.6163,1016000.0
2008-03-17 09:45:00,20.3,20.53,20.25,20.47,908000.0,18.6163,18.8272,18.5704,18.7722,908000.0
2008-03-17 09:50:00,20.43,20.62,20.43,20.43,441000.0,18.7355,18.9097,18.7355,18.7355,441000.0
2008-03-17 09:55:00,20.45,20.54,20.3,20.54,315000.0,18.7538,18.8364,18.6163,18.8364,315000.0
2008-03-17 10:00:00,20.54,20.55,20.43,20.49,327000.0,18.8364,18.8455,18.7355,18.7905,327000.0
2008-03-17 10:05:00,20.5,20.55,20.44,20.53,365000.0,18.7997,18.8455,18.7447,18.8272,365000.0
2008-03-17 10:10:00,20.53,20.59,20.43,20.43,502000.0,18.8272,18.8822,18.7355,18.7355,502000.0
2008-03-17 10:15:00,20.44,20.48,20.34,20.37,410000.0,18.7447,18.7813,18.6529,18.6805,410000.0
2008-03-17 10:20:00,20.37,20.42,20.3,20.35,426000.0,18.6805,18.7263,18.6163,18.6621,426000.0
2008-03-17 10:25:00,20.35,20.42,20.32,20.35,655000.0,18.6621,18.7263,18.6346,18.6621,655000.0
2008-03-17 10:30:00,20.35,20.42,20.33,20.34,724000.0,18.6621,18.7263,18.6438,18.6529,724000.0
2008-03-17 10:35:00,20.36,20.47,20.34,20.41,293000.0,18.6713,18.7722,18.6529,18.7171,293000.0
2008-03-17 10:40:00,20.41,20.55,20.38,20.46,300000.0,18.7171,18.8455,18.6896,18.763,300000.0
2008-03-17 10:45:00,20.46,20.55,20.36,20.51,329000.0,18.763,18.8455,18.6713,18.8088,329000.0
2008-03-17 10:50:00,20.51,20.68,20.48,20.55,607000.0,18.8088,18.9647,18.7813,18.8455,607000.0
2008-03-17 10:55:00,20.54,20.54,20.43,20.46,311000.0,18.8364,18.8364,18.7355,18.763,311000.0
2008-03-17 11:00:00,20.48,20.5,20.32,20.32,374000.0,18.7813,18.7997,18.6346,18.6346,374000.0
2008-03-17 11:05:00,20.32,20.33,20.2,20.27,1082000.0,18.6346,18.6438,18.5246,18.5888,1082000.0
2008-03-17 11:10:00,20.27,20.3,20.25,20.27,232000.0,18.5888,18.6163,18.5704,18.5888,232000.0
2008-03-17 11:15:00,20.27,20.27,20.22,20.23,226000.0,18.5888,18.5888,18.5429,18.5521,226000.0
2008-03-17 11:20:00,20.23,20.25,20.14,20.17,512000.0,18.5521,18.5704,18.4695,18.497,512000.0
2008-03-17 11:25:00,20.17,20.2,20.14,20.18,254000.0,18.497,18.5246,18.4695,18.5062,254000.0
2008-03-17 11:30:00,20.18,20.3,20.18,20.27,210000.0,18.5062,18.6163,18.5062,18.5888,210000.0
2008-03-17 11:35:00,20.27,20.3,20.21,20.25,206000.0,18.5888,18.6163,18.5337,18.5704,206000.0
2008-03-17 11:40:00,20.25,20.26,20.14,20.14,257000.0,18.5704,18.5796,18.4695,18.4695,257000.0
2008-03-17 11:45:00,20.14,20.26,20.1,20.24,216000.0,18.4695,18.5796,18.4329,18.5612,216000.0
2008-03-17 11:50:00,20.22,20.25,20.1,20.1,204000.0,18.5429,18.5704,18.4329,18.4329,204000.0
2008-03-17 11:55:00,20.09,20.1,19.99,20.0,460000.0,18.4237,18.4329,18.332,18.3411,460000.0
2008-03-17 12:00:00,20.0,20.0,19.96,19.98,541000.0,18.3411,18.3411,18.3045,18.3228,541000.0
2008-03-17 12:05:00,19.99,19.99,19.93,19.97,399000.0,18.332,18.332,18.277,18.3136,399000.0
2008-03-17 12:10:00,19.96,19.97,19.92,19.94,327000.0,18.3045,18.3136,18.2678,18.2861,327000.0
2008-03-17 12:15:00,19.94,19.96,19.87,19.87,415000.0,18.2861,18.3045,18.2219,18.2219,415000.0
2008-03-17 12:20:00,19.88,19.93,19.81,19.81,627000.0,18.2311,18.277,18.1669,18.1669,627000.0
2008-03-17 12:25:00,19.81,19.81,19.57,19.62,942000.0,18.1669,18.1669,17.9468,17.9927,942000.0
2008-03-17 12:30:00,19.61,19.8,19.57,19.73,706000.0,17.9835,18.1577,17.9468,18.0935,706000.0
2008-03-17 12:35:00,19.73,19.82,19.64,19.74,488000.0,18.0935,18.1761,18.011,18.1027,488000.0
2008-03-17 12:40:00,19.74,19.77,19.72,19.74,335000.0,18.1027,18.1302,18.0844,18.1027,335000.0
2008-03-17 12:45:00,19.74,19.76,19.64,19.68,917000.0,18.1027,18.1211,18.011,18.0477,917000.0
2008-03-17 12:50:00,19.68,19.7,19.65,19.65,612000.0,18.0477,18.066,18.0202,18.0202,612000.0
2008-03-17 12:55:00,19.65,19.66,19.44,19.49,996000.0,18.0202,18.0293,17.8276,17.8734,996000.0
2008-03-17 13:00:00,19.49,19.63,19.45,19.61,448000.0,17.8734,18.0018,17.8368,17.9835,448000.0
2008-03-17 13:05:00,19.61,19.63,19.47,19.56,580000.0,17.9835,18.0018,17.8551,17.9376,580000.0
2008-03-17 13:10:00,19.56,19.59,19.46,19.46,672000.0,17.9376,17.9652,17.8459,17.8459,672000.0
2008-03-17 13:15:00,19.47,19.48,19.4,19.4,466000.0,17.8551,17.8643,17.7909,17.7909,466000.0
2008-03-17 13:20:00,19.4,19.43,19.3,19.34,673000.0,17.7909,17.8184,17.6992,17.7359,673000.0
2008-03-17 13:25:00,19.35,19.44,19.31,19.42,436000.0,17.7451,17.8276,17.7084,17.8093,436000.0
2008-03-17 13:30:00,19.43,19.52,19.4,19.52,314000.0,17.8184,17.901,17.7909,17.901,314000.0
2008-03-17 13:35:00,19.51,19.54,19.39,19.41,493000.0,17.8918,17.9193,17.7817,17.8001,493000.0
2008-03-17 13:40:00,19.42,19.51,19.39,19.48,509000.0,17.8093,17.8918,17.7817,17.8643,509000.0
2008-03-17 13:45:00,19.48,19.76,19.48,19.63,895000.0,17.8643,18.1211,17.8643,18.0018,895000.0
2008-03-17 13:50:00,19.62,19.63,19.49,19.59,482000.0,17.9927,18.0018,17.8734,17.9652,482000.0
2008-03-17 13:55:00,19.58,19.65,19.45,19.65,301000.0,17.956,18.0202,17.8368,18.0202,301000.0
2008-03-17 14:00:00,19.64,19.79,19.55,19.79,422000.0,18.011,18.1486,17.9285,18.1486,422000.0
2008-03-17 14:05:00,19.79,19.85,19.62,19.62,595000.0,18.1486,18.2036,17.9927,17.9927,595000.0
2008-03-17 14:10:00,19.62,19.68,19.57,19.61,456000.0,17.9927,18.0477,17.9468,17.9835,456000.0
2008-03-17 14:15:00,19.6,19.74,19.52,19.68,259000.0,17.9743,18.1027,17.901,18.0477,259000.0
2008-03-17 14:20:00,19.73,19.79,19.68,19.73,272000.0,18.0935,18.1486,18.0477,18.0935,272000.0
2008-03-17 14:25:00,19.73,19.73,19.62,19.68,214000.0,18.0935,18.0935,17.9927,18.0477,214000.0
2008-03-17 14:30:00,19.67,19.71,19.6,19.69,217000.0,18.0385,18.0752,17.9743,18.0569,217000.0
2008-03-17 14:35:00,19.69,19.85,19.67,19.85,259000.0,18.0569,18.2036,18.0385,18.2036,259000.0
2008-03-17 14:40:00,19.85,19.95,19.8,19.91,325000.0,18.2036,18.2953,18.1577,18.2586,325000.0
2008-03-17 14:45:00,19.91,19.91,19.77,19.84,314000.0,18.2586,18.2586,18.1302,18.1944,314000.0
2008-03-17 14:50:00,19.82,19.83,19.71,19.73,336000.0,18.1761,18.1852,18.0752,18.0935,336000.0
2008-03-17 14:55:00,19.75,19.92,19.73,19.88,489000.0,18.1119,18.2678,18.0935,18.2311,489000.0
2008-03-17 15:00:00,19.87,19.96,19.77,19.89,367000.0,18.2219,18.3045,18.1302,18.2403,367000.0
2008-03-17 15:05:00,19.92,20.0,19.87,19.89,400000.0,18.2678,18.3411,18.2219,18.2403,400000.0
2008-03-17 15:10:00,19.89,19.98,19.87,19.96,337000.0,18.2403,18.3228,18.2219,18.3045,337000.0
2008-03-17 15:15:00,19.96,20.06,19.95,20.06,878000.0,18.3045,18.3962,18.2953,18.3962,878000.0
2008-03-17 15:20:00,20.06,20.22,20.01,20.1,1000000.0,18.3962,18.5429,18.3503,18.4329,1000000.0
2008-03-17 15:25:00,20.1,20.3,20.06,20.21,1550000.0,18.4329,18.6163,18.3962,18.5337,1550000.0
2008-03-17 15:30:00,20.21,20.28,20.14,20.28,466000.0,18.5337,18.5979,18.4695,18.5979,466000.0
2008-03-17 15:35:00,20.28,20.42,20.21,20.4,690000.0,18.5979,18.7263,18.5337,18.708,690000.0
2008-03-17 15:40:00,20.39,20.49,20.34,20.45,801000.0,18.6988,18.7905,18.6529,18.7538,801000.0
2008-03-17 15:45:00,20.45,20.45,20.15,20.28,674000.0,18.7538,18.7538,18.4787,18.5979,674000.0
2008-03-17 15:50:00,20.28,20.3,20.18,20.19,636000.0,18.5979,18.6163,18.5062,18.5154,636000.0
2008-03-17 15:55:00,20.19,20.21,19.98,20.08,918000.0,18.5154,18.5337,18.3228,18.4145,918000.0
2008-03-18 09:30:00,20.5,20.67,20.5,20.56,854000.0,18.7997,18.9556,18.7997,18.8547,854000.0
2008-03-18 09:35:00,20.53,20.56,20.35,20.44,833000.0,18.8272,18.8547,18.6621,18.7447,833000.0
2008-03-18 09:40:00,20.44,20.45,20.25,20.26,636000.0,18.7447,18.7538,18.5704,18.5796,636000.0
2008-03-18 09:45:00,20.26,20.38,20.25,20.35,528000.0,18.5796,18.6896,18.5704,18.6621,528000.0
2008-03-18 09:50:00,20.35,20.43,20.12,20.17,700000.0,18.6621,18.7355,18.4512,18.497,700000.0
2008-03-18 09:55:00,20.17,20.29,20.05,20.28,687000.0,18.497,18.6071,18.387,18.5979,687000.0
2008-03-18 10:00:00,20.28,20.46,20.26,20.36,530000.0,18.5979,18.763,18.5796,18.6713,530000.0
2008-03-18 10:05:00,20.36,20.48,20.35,20.47,545000.0,18.6713,18.7813,18.6621,18.7722,545000.0
2008-03-18 10:10:00,20.47,20.6,20.45,20.56,796000.0,18.7722,18.8914,18.7538,18.8547,796000.0
2008-03-18 10:15:00,20.56,20.56,20.47,20.5,288000.0,18.8547,18.8547,18.7722,18.7997,288000.0
2008-03-18 10:20:00,20.49,20.54,20.42,20.46,458000.0,18.7905,18.8364,18.7263,18.763,458000.0
2008-03-18 10:25:00,20.47,20.49,20.44,20.47,201000.0,18.7722,18.7905,18.7447,18.7722,201000.0
2008-03-18 10:30:00,20.47,20.51,20.43,20.45,366000.0,18.7722,18.8088,18.7355,18.7538,366000.0
2008-03-18 10:35:00,20.45,20.53,20.44,20.49,171000.0,18.7538,18.8272,18.7447,18.7905,171000.0
2008-03-18 10:40:00,20.49,20.5,20.28,20.34,515000.0,18.7905,18.7997,18.5979,18.6529,515000.0
2008-03-18 10:45:00,20.34,20.42,20.32,20.39,438000.0,18.6529,18.7263,18.6346,18.6988,438000.0
2008-03-18 10:50:00,20.41,20.46,20.4,20.44,520000.0,18.7171,18.763,18.708,18.7447,520000.0
2008-03-18 10:55:00,20.44,20.46,20.38,20.4,479000.0,18.7447,18.763,18.6896,18.708,479000.0
2008-03-18 11:00:00,20.4,20.52,20.4,20.48,514000.0,18.708,18.818,18.708,18.7813,514000.0
2008-03-18 11:05:00,20.48,20.52,20.45,20.48,326000.0,18.7813,18.818,18.7538,18.7813,326000.0
2008-03-18 11:10:00,20.48,20.55,20.43,20.43,293000.0,18.7813,18.8455,18.7355,18.7355,293000.0
2008-03-18 11:15:00,20.44,20.49,20.41,20.46,316000.0,18.7447,18.7905,18.7171,18.763,316000.0
2008-03-18 11:20:00,20.46,20.47,20.39,20.45,265000.0,18.763,18.7722,18.6988,18.7538,265000.0
2008-03-18 11:25:00,20.45,20.48,20.41,20.41,270000.0,18.7538,18.7813,18.7171,18.7171,270000.0
2008-03-18 11:30:00,20.41,20.46,20.37,20.38,320000.0,18.7171,18.763,18.6805,18.6896,320000.0
2008-03-18 11:35:00,20.4,20.4,20.31,20.33,439000.0,18.708,18.708,18.6254,18.6438,439000.0
2008-03-18 11:40:00,20.33,20.35,20.25,20.32,818000.0,18.6438,18.6621,18.5704,18.6346,818000.0
2008-03-18 11:45:00,20.32,20.33,20.16,20.17,366000.0,18.6346,18.6438,18.4879,18.497,366000.0
2008-03-18 11:50:00,20.17,20.29,20.17,20.25,271000.0,18.497,18.6071,18.497,18.5704,271000.0
2008-03-18 11:55:00,20.25,20.36,20.25,20.36,218000.0,18.5704,18.6713,18.5704,18.6713,218000.0
2008-03-18 12:00:00,20.35,20.42,20.31,20.33,316000.0,18.6621,18.7263,18.6254,18.6438,316000.0
2008-03-18 12:05:00,20.33,20.35,20.24,20.35,155000.0,18.6438,18.6621,18.5612,18.6621,155000.0
2008-03-18 12:10:00,20.35,20.35,20.25,20.26,159000.0,18.6621,18.6621,18.5704,18.5796,159000.0
2008-03-18 12:15:00,20.26,20.3,20.24,20.3,83000.0,18.5796,18.6163,18.5612,18.6163,83000.0
2008-03-18 12:20:00,20.29,20.29,20.26,20.27,62000.0,18.6071,18.6071,18.5796,18.5888,62000.0
2008-03-18 12:25:00,20.29,20.34,20.27,20.33,74000.0,18.6071,18.6529,18.5888,18.6438,74000.0
2008-03-18 12:30:00,20.33,20.34,20.31,20.33,84000.0,18.6438,18.6529,18.6254,18.6438,84000.0
2008-03-18 12:35:00,20.33,20.36,20.32,20.34,158000.0,18.6438,18.6713,18.6346,18.6529,158000.0
2008-03-18 12:40:00,20.34,20.36,20.34,20.35,107000.0,18.6529,18.6713,18.6529,18.6621,107000.0
2008-03-18 12:45:00,20.35,20.38,20.19,20.37,525000.0,18.6621,18.6896,18.5154,18.6805,525000.0
2008-03-18 12:50:00,20.37,20.44,20.32,20.32,206000.0,18.6805,18.7447,18.6346,18.6346,206000.0
2008-03-18 12:55:00,20.32,20.35,20.31,20.31,38000.0,18.6346,18.6621,18.6254,18.6254,38000.0
2008-03-18 13:00:00,20.31,20.32,20.26,20.27,70000.0,18.6254,18.6346,18.5796,18.5888,70000.0
2008-03-18 13:05:00,20.29,20.3,20.25,20.25,163000.0,18.6071,18.6163,18.5704,18.5704,163000.0
2008-03-18 13:10:00,20.24,20.3,20.21,20.3,171000.0,18.5612,18.6163,18.5337,18.6163,171000.0
2008-03-18 13:15:00,20.3,20.35,20.3,20.34,220000.0,18.6163,18.6621,18.6163,18.6529,220000.0
2008-03-18 13:20:00,20.34,20.37,20.31,20.36,419000.0,18.6529,18.6805,18.6254,18.6713,419000.0
2008-03-18 13:25:00,20.36,20.38,20.33,20.38,311000.0,18.6713,18.6896,18.6438,18.6896,311000.0
2008-03-18 13:30:00,20.38,20.46,20.37,20.46,349000.0,18.6896,18.763,18.6805,18.763,349000.0
2008-03-18 13:35:00,20.45,20.51,20.45,20.51,267000.0,18.7538,18.8088,18.7538,18.8088,267000.0
2008-03-18 13:40:00,20.5,20.63,20.5,20.63,442000.0,18.7997,18.9189,18.7997,18.9189,442000.0
2008-03-18 13:45:00,20.63,20.65,20.53,20.55,553000.0,18.9189,18.9372,18.8272,18.8455,553000.0
2008-03-18 13:50:00,20.52,20.59,20.51,20.55,371000.0,18.818,18.8822,18.8088,18.8455,371000.0
2008-03-18 13:55:00,20.55,20.57,20.46,20.49,369000.0,18.8455,18.8639,18.763,18.7905,369000.0
2008-03-18 14:00:00,20.49,20.49,20.43,20.43,355000.0,18.7905,18.7905,18.7355,18.7355,355000.0
2008-03-18 14:05:00,20.44,20.47,20.41,20.42,259000.0,18.7447,18.7722,18.7171,18.7263,259000.0
2008-03-18 14:10:00,20.41,20.53,20.33,20.41,520000.0,18.7171,18.8272,18.6438,18.7171,520000.0
2008-03-18 14:15:00,20.41,20.45,20.23,20.44,957000.0,18.7171,18.7538,18.5521,18.7447,957000.0
2008-03-18 14:20:00,20.46,20.58,20.39,20.48,950000.0,18.763,18.873,18.6988,18.7813,950000.0
2008-03-18 14:25:00,20.48,20.53,20.4,20.44,408000.0,18.7813,18.8272,18.708,18.7447,408000.0
2008-03-18 14:30:00,20.47,20.47,20.27,20.4,543000.0,18.7722,18.7722,18.5888,18.708,543000.0
2008-03-18 14:35:00,20.41,20.57,20.38,20.55,612000.0,18.7171,18.8639,18.6896,18.8455,612000.0
2008-03-18 14:40:00,20.55,20.7,20.51,20.64,776000.0,18.8455,18.9831,18.8088,18.9281,776000.0
2008-03-18 14:45:00,20.63,20.78,20.57,20.72,796000.0,18.9189,19.0565,18.8639,19.0014,796000.0
2008-03-18 14:50:00,20.72,20.97,20.72,20.97,1768000.0,19.0014,19.2307,19.0014,19.2307,1768000.0
2008-03-18 14:55:00,20.95,21.1,20.9,20.9,1451000.0,19.2124,19.3499,19.1665,19.1665,1451000.0
2008-03-18 15:00:00,20.88,20.92,20.7,20.84,1103000.0,19.1482,19.1848,18.9831,19.1115,1103000.0
2008-03-18 15:05:00,20.84,21.2,20.81,21.18,1756000.0,19.1115,19.4416,19.084,19.4233,1756000.0
2008-03-18 15:10:00,21.18,21.3,20.95,21.3,2121000.0,19.4233,19.5333,19.2124,19.5333,2121000.0
2008-03-18 15:15:00,21.28,21.3,21.05,21.16,1004000.0,19.515,19.5333,19.3041,19.4049,1004000.0
2008-03-18 15:20:00,21.16,21.19,21.04,21.09,620000.0,19.4049,19.4324,19.2949,19.3407,620000.0
2008-03-18 15:25:00,21.11,21.15,21.02,21.12,630000.0,19.3591,19.3958,19.2765,19.3683,630000.0
2008-03-18 15:30:00,21.1,21.27,21.03,21.22,944000.0,19.3499,19.5058,19.2857,19.46,944000.0
2008-03-18 15:35:00,21.2,21.38,21.2,21.37,1555000.0,19.4416,19.6067,19.4416,19.5975,1555000.0
2008-03-18 15:40:00,21.37,21.48,21.34,21.35,1540000.0,19.5975,19.6984,19.57,19.5792,1540000.0
2008-03-18 15:45:00,21.37,21.42,21.27,21.37,959000.0,19.5975,19.6434,19.5058,19.5975,959000.0
2008-03-18 15:50:00,21.37,21.49,21.32,21.47,1536000.0,19.5975,19.7076,19.5517,19.6892,1536000.0
2008-03-18 15:55:00,21.48,21.54,21.21,21.35,1931000.0,19.6984,19.7534,19.4508,19.5792,1931000.0
2008-03-19 09:30:00,21.62,21.64,21.45,21.6,1172000.0,19.8268,19.8451,19.6709,19.8084,1172000.0
2008-03-19 09:35:00,21.58,21.61,21.21,21.4,4639000.0,19.7901,19.8176,19.4508,19.625,4639000.0
2008-03-19 09:40:00,21.4,21.79,21.36,21.76,3087000.0,19.625,19.9827,19.5883,19.9552,3087000.0
2008-03-19 09:45:00,21.76,22.0,21.76,21.95,3492000.0,19.9552,20.1753,19.9552,20.1294,3492000.0
2008-03-19 09:50:00,21.94,21.95,21.5,21.73,2742000.0,20.1202,20.1294,19.7167,19.9277,2742000.0
2008-03-19 09:55:00,21.74,21.76,21.6,21.7,3081000.0,19.9368,19.9552,19.8084,19.9001,3081000.0
2008-03-19 10:00:00,21.7,21.76,21.55,21.62,2482000.0,19.9001,19.9552,19.7626,19.8268,2482000.0
2008-03-19 10:05:00,21.63,21.87,21.61,21.73,1898000.0,19.836,20.056,19.8176,19.9277,1898000.0
2008-03-19 10:10:00,21.74,21.77,21.53,21.53,1330000.0,19.9368,19.9643,19.7442,19.7442,1330000.0
2008-03-19 10:15:00,21.53,21.71,21.35,21.49,4630000.0,19.7442,19.9093,19.5792,19.7076,4630000.0
2008-03-19 10:20:00,21.5,21.56,21.25,21.31,3507000.0,19.7167,19.7718,19.4875,19.5425,3507000.0
2008-03-19 10:25:00,21.31,21.51,21.28,21.44,2332000.0,19.5425,19.7259,19.515,19.6617,2332000.0
2008-03-19 10:30:00,21.44,21.45,21.2,21.2,2176000.0,19.6617,19.6709,19.4416,19.4416,2176000.0
2008-03-19 10:35:00,21.2,21.26,21.07,21.2,3030000.0,19.4416,19.4966,19.3224,19.4416,3030000.0
2008-03-19 10:40:00,21.2,21.24,21.09,21.1,1710000.0,19.4416,19.4783,19.3407,19.3499,1710000.0
2008-03-19 10:45:00,21.12,21.14,20.99,21.1,2495000.0,19.3683,19.3866,19.249,19.3499,2495000.0
2008-03-19 10:50:00,21.1,21.24,21.05,21.14,1036000.0,19.3499,19.4783,19.3041,19.3866,1036000.0
2008-03-19 10:55:00,21.15,21.15,20.93,20.96,1142000.0,19.3958,19.3958,19.194,19.2215,1142000.0
2008-03-19 11:00:00,20.97,21.14,20.88,21.06,1679000.0,19.2307,19.3866,19.1482,19.3132,1679000.0
2008-03-19 11:05:00,21.05,21.09,20.95,21.04,896000.0,19.3041,19.3407,19.2124,19.2949,896000.0
2008-03-19 11:10:00,21.04,21.4,21.03,21.37,1985000.0,19.2949,19.625,19.2857,19.5975,1985000.0
2008-03-19 11:15:00,21.35,21.46,21.23,21.27,988000.0,19.5792,19.6801,19.4691,19.5058,988000.0
2008-03-19 11:20:00,21.26,21.38,21.23,21.35,1114000.0,19.4966,19.6067,19.4691,19.5792,1114000.0
2008-03-19 11:25:00,21.35,21.44,21.33,21.42,1935000.0,19.5792,19.6617,19.5608,19.6434,1935000.0
2008-03-19 11:30:00,21.42,21.49,21.39,21.46,1922000.0,19.6434,19.7076,19.6159,19.6801,1922000.0
2008-03-19 11:35:00,21.46,21.47,21.36,21.41,1184000.0,19.6801,19.6892,19.5883,19.6342,1184000.0
2008-03-19 11:40:00,21.4,21.5,21.27,21.46,1097000.0,19.625,19.7167,19.5058,19.6801,1097000.0
2008-03-19 11:45:00,21.48,21.5,21.43,21.43,594000.0,19.6984,19.7167,19.6525,19.6525,594000.0
2008-03-19 11:50:00,21.43,21.57,21.4,21.55,1862000.0,19.6525,19.7809,19.625,19.7626,1862000.0
2008-03-19 11:55:00,21.56,21.67,21.54,21.59,1123000.0,19.7718,19.8726,19.7534,19.7993,1123000.0
2008-03-19 12:00:00,21.59,21.61,21.4,21.43,974000.0,19.7993,19.8176,19.625,19.6525,974000.0
2008-03-19 12:05:00,21.42,21.46,21.36,21.46,795000.0,19.6434,19.6801,19.5883,19.6801,795000.0
2008-03-19 12:10:00,21.47,21.5,21.37,21.38,483000.0,19.6892,19.7167,19.5975,19.6067,483000.0
2008-03-19 12:15:00,21.37,21.37,21.28,21.32,880000.0,19.5975,19.5975,19.515,19.5517,880000.0
2008-03-19 12:20:00,21.31,21.34,21.22,21.24,444000.0,19.5425,19.57,19.46,19.4783,444000.0
2008-03-19 12:25:00,21.23,21.25,21.08,21.15,722000.0,19.4691,19.4875,19.3316,19.3958,722000.0
2008-03-19 12:30:00,21.16,21.2,21.06,21.1,502000.0,19.4049,19.4416,19.3132,19.3499,502000.0
2008-03-19 12:35:00,21.09,21.18,21.07,21.14,618000.0,19.3407,19.4233,19.3224,19.3866,618000.0
2008-03-19 12:40:00,21.15,21.28,21.14,21.26,678000.0,19.3958,19.515,19.3866,19.4966,678000.0
2008-03-19 12:45:00,21.26,21.37,21.26,21.32,734000.0,19.4966,19.5975,19.4966,19.5517,734000.0
2008-03-19 12:50:00,21.32,21.35,21.26,21.32,406000.0,19.5517,19.5792,19.4966,19.5517,406000.0
2008-03-19 12:55:00,21.33,21.37,21.26,21.26,295000.0,19.5608,19.5975,19.4966,19.4966,295000.0
2008-03-19 13:00:00,21.26,21.35,21.26,21.28,344000.0,19.4966,19.5792,19.4966,19.515,344000.0
2008-03-19 13:05:00,21.28,21.33,21.24,21.26,362000.0,19.515,19.5608,19.4783,19.4966,362000.0
2008-03-19 13:10:00,21.26,21.3,21.23,21.24,296000.0,19.4966,19.5333,19.4691,19.4783,296000.0
2008-03-19 13:15:00,21.25,21.25,21.12,21.2,407000.0,19.4875,19.4875,19.3683,19.4416,407000.0
2008-03-19 13:20:00,21.2,21.33,21.2,21.27,530000.0,19.4416,19.5608,19.4416,19.5058,530000.0
2008-03-19 13:25:00,21.29,21.3,21.05,21.06,778000.0,19.5242,19.5333,19.3041,19.3132,778000.0
2008-03-19 13:30:00,21.07,21.08,20.98,21.02,538000.0,19.3224,19.3316,19.2399,19.2765,538000.0
2008-03-19 13:35:00,21.02,21.18,21.01,21.08,526000.0,19.2765,19.4233,19.2674,19.3316,526000.0
2008-03-19 13:40:00,21.08,21.18,21.03,21.12,283000.0,19.3316,19.4233,19.2857,19.3683,283000.0
2008-03-19 13:45:00,21.12,21.21,21.1,21.11,302000.0,19.3683,19.4508,19.3499,19.3591,302000.0
2008-03-19 13:50:00,21.11,21.11,20.95,21.01,439000.0,19.3591,19.3591,19.2124,19.2674,439000.0
2008-03-19 13:55:00,21.02,21.1,21.01,21.07,307000.0,19.2765,19.3499,19.2674,19.3224,307000.0
2008-03-19 14:00:00,21.07,21.17,21.02,21.02,448000.0,19.3224,19.4141,19.2765,19.2765,448000.0
2008-03-19 14:05:00,21.02,21.07,20.98,21.01,496000.0,19.2765,19.3224,19.2399,19.2674,496000.0
2008-03-19 14:10:00,21.01,21.11,20.96,21.1,412000.0,19.2674,19.3591,19.2215,19.3499,412000.0
2008-03-19 14:15:00,21.11,21.18,21.04,21.11,292000.0,19.3591,19.4233,19.2949,19.3591,292000.0
2008-03-19 14:20:00,21.1,21.18,21.05,21.14,499000.0,19.3499,19.4233,19.3041,19.3866,499000.0
2008-03-19 14:25:00,21.14,21.14,21.02,21.03,338000.0,19.3866,19.3866,19.2765,19.2857,338000.0
2008-03-19 14:30:00,21.02,21.08,21.0,21.01,518000.0,19.2765,19.3316,19.2582,19.2674,518000.0
2008-03-19 14:35:00,21.01,21.06,20.9,20.94,608000.0,19.2674,19.3132,19.1665,19.2032,608000.0
2008-03-19 14:40:00,20.94,20.99,20.9,20.94,606000.0,19.2032,19.249,19.1665,19.2032,606000.0
2008-03-19 14:45:00,20.93,20.99,20.9,20.9,913000.0,19.194,19.249,19.1665,19.1665,913000.0
2008-03-19 14:50:00,20.9,20.97,20.84,20.92,961000.0,19.1665,19.2307,19.1115,19.1848,961000.0
2008-03-19 14:55:00,20.92,21.08,20.89,21.04,1072000.0,19.1848,19.3316,19.1573,19.2949,1072000.0
2008-03-19 15:00:00,21.04,21.06,20.87,20.95,1081000.0,19.2949,19.3132,19.139,19.2124,1081000.0
2008-03-19 15:05:00,20.94,21.15,20.93,21.05,811000.0,19.2032,19.3958,19.194,19.3041,811000.0
2008-03-19 15:10:00,21.06,21.18,21.04,21.08,755000.0,19.3132,19.4233,19.2949,19.3316,755000.0
2008-03-19 15:15:00,21.08,21.11,20.97,20.97,458000.0,19.3316,19.3591,19.2307,19.2307,458000.0
2008-03-19 15:20:00,20.98,21.07,20.93,20.93,403000.0,19.2399,19.3224,19.194,19.194,403000.0
2008-03-19 15:25:00,20.93,21.07,20.93,20.99,519000.0,19.194,19.3224,19.194,19.249,519000.0
2008-03-19 15:30:00,20.99,21.11,20.98,20.98,665000.0,19.249,19.3591,19.2399,19.2399,665000.0
2008-03-19 15:35:00,20.98,21.02,20.91,20.92,802000.0,19.2399,19.2765,19.1757,19.1848,802000.0
2008-03-19 15:40:00,20.92,21.0,20.9,20.96,703000.0,19.1848,19.2582,19.1665,19.2215,703000.0
2008-03-19 15:45:00,20.97,20.97,20.86,20.87,945000.0,19.2307,19.2307,19.1298,19.139,945000.0
2008-03-19 15:50:00,20.88,20.93,20.84,20.84,1192000.0,19.1482,19.194,19.1115,19.1115,1192000.0
2008-03-19 15:55:00,20.85,20.9,20.73,20.76,991000.0,19.1206,19.1665,19.0106,19.0381,991000.0
2008-03-20 09:30:00,20.66,20.88,20.43,20.53,1402000.0,18.9464,19.1482,18.7355,18.8272,1402000.0
2008-03-20 09:35:00,20.54,20.66,20.49,20.54,666000.0,18.8364,18.9464,18.7905,18.8364,666000.0
2008-03-20 09:40:00,20.55,20.55,20.24,20.41,895000.0,18.8455,18.8455,18.5612,18.7171,895000.0
2008-03-20 09:45:00,20.43,20.86,20.41,20.67,720000.0,18.7355,19.1298,18.7171,18.9556,720000.0
2008-03-20 09:50:00,20.67,20.77,20.58,20.75,466000.0,18.9556,19.0473,18.873,19.0289,466000.0
2008-03-20 09:55:00,20.75,20.89,20.66,20.75,527000.0,19.0289,19.1573,18.9464,19.0289,527000.0
2008-03-20 10:00:00,20.76,20.99,20.75,20.93,639000.0,19.0381,19.249,19.0289,19.194,639000.0
2008-03-20 10:05:00,20.92,21.0,20.92,20.95,565000.0,19.1848,19.2582,19.1848,19.2124,565000.0
2008-03-20 10:10:00,20.95,21.04,20.92,20.95,600000.0,19.2124,19.2949,19.1848,19.2124,600000.0
2008-03-20 10:15:00,20.95,21.0,20.9,20.95,609000.0,19.2124,19.2582,19.1665,19.2124,609000.0
2008-03-20 10:20:00,20.95,21.08,20.94,20.97,319000.0,19.2124,19.3316,19.2032,19.2307,319000.0
2008-03-20 10:25:00,20.98,20.98,20.87,20.92,293000.0,19.2399,19.2399,19.139,19.1848,293000.0
2008-03-20 10:30:00,20.9,20.96,20.89,20.94,198000.0,19.1665,19.2215,19.1573,19.2032,198000.0
2008-03-20 10:35:00,20.95,21.2,20.94,21.17,708000.0,19.2124,19.4416,19.2032,19.4141,708000.0
2008-03-20 10:40:00,21.17,21.24,21.09,21.24,473000.0,19.4141,19.4783,19.3407,19.4783,473000.0
2008-03-20 10:45:00,21.24,21.29,21.15,21.19,620000.0,19.4783,19.5242,19.3958,19.4324,620000.0
2008-03-20 10:50:00,21.19,21.29,21.16,21.28,335000.0,19.4324,19.5242,19.4049,19.515,335000.0
2008-03-20 10:55:00,21.28,21.35,21.23,21.35,314000.0,19.515,19.5792,19.4691,19.5792,314000.0
2008-03-20 11:00:00,21.35,21.49,21.3,21.47,765000.0,19.5792,19.7076,19.5333,19.6892,765000.0
2008-03-20 11:05:00,21.47,21.5,21.37,21.44,687000.0,19.6892,19.7167,19.5975,19.6617,687000.0
2008-03-20 11:10:00,21.44,21.46,21.38,21.41,346000.0,19.6617,19.6801,19.6067,19.6342,346000.0
2008-03-20 11:15:00,21.41,21.42,21.32,21.39,758000.0,19.6342,19.6434,19.5517,19.6159,758000.0
2008-03-20 11:20:00,21.39,21.49,21.36,21.47,588000.0,19.6159,19.7076,19.5883,19.6892,588000.0
2008-03-20 11:25:00,21.48,21.54,21.46,21.49,751000.0,19.6984,19.7534,19.6801,19.7076,751000.0
2008-03-20 11:30:00,21.49,21.66,21.49,21.65,907000.0,19.7076,19.8635,19.7076,19.8543,907000.0
2008-03-20 11:35:00,21.67,21.71,21.63,21.63,746000.0,19.8726,19.9093,19.836,19.836,746000.0
2008-03-20 11:40:00,21.64,21.73,21.63,21.69,740000.0,19.8451,19.9277,19.836,19.891,740000.0
2008-03-20 11:45:00,21.7,21.72,21.51,21.54,991000.0,19.9001,19.9185,19.7259,19.7534,991000.0
2008-03-20 11:50:00,21.55,21.58,21.45,21.54,1036000.0,19.7626,19.7901,19.6709,19.7534,1036000.0
2008-03-20 11:55:00,21.53,21.54,21.48,21.5,462000.0,19.7442,19.7534,19.6984,19.7167,462000.0
2008-03-20 12:00:00,21.51,21.57,21.5,21.54,480000.0,19.7259,19.7809,19.7167,19.7534,480000.0
2008-03-20 12:05:00,21.54,21.7,21.47,21.62,946000.0,19.7534,19.9001,19.6892,19.8268,946000.0
2008-03-20 12:10:00,21.63,21.66,21.58,21.63,676000.0,19.836,19.8635,19.7901,19.836,676000.0
2008-03-20 12:15:00,21.62,21.76,21.6,21.66,716000.0,19.8268,19.9552,19.8084,19.8635,716000.0
2008-03-20 12:20:00,21.66,21.69,21.6,21.64,417000.0,19.8635,19.891,19.8084,19.8451,417000.0
2008-03-20 12:25:00,21.63,21.68,21.58,21.6,566000.0,19.836,19.8818,19.7901,19.8084,566000.0
2008-03-20 12:30:00,21.6,21.62,21.58,21.59,303000.0,19.8084,19.8268,19.7901,19.7993,303000.0
2008-03-20 12:35:00,21.59,21.61,21.54,21.59,512000.0,19.7993,19.8176,19.7534,19.7993,512000.0
2008-03-20 12:40:00,21.6,21.74,21.6,21.69,573000.0,19.8084,19.9368,19.8084,19.891,573000.0
2008-03-20 12:45:00,21.7,21.88,21.69,21.87,696000.0,19.9001,20.0652,19.891,20.056,696000.0
2008-03-20 12:50:00,21.87,21.89,21.74,21.81,827000.0,20.056,20.0744,19.9368,20.001,827000.0
2008-03-20 12:55:00,21.81,21.85,21.76,21.82,452000.0,20.001,20.0377,19.9552,20.0102,452000.0
2008-03-20 13:00:00,21.82,21.95,21.81,21.93,867000.0,20.0102,20.1294,20.001,20.1111,867000.0
2008-03-20 13:05:00,21.93,21.99,21.91,21.95,834000.0,20.1111,20.1661,20.0927,20.1294,834000.0
2008-03-20 13:10:00,21.96,21.96,21.84,21.86,400000.0,20.1386,20.1386,20.0285,20.0469,400000.0
2008-03-20 13:15:00,21.85,21.87,21.79,21.8,372000.0,20.0377,20.056,19.9827,19.9919,372000.0
2008-03-20 13:20:00,21.81,21.86,21.78,21.83,630000.0,20.001,20.0469,19.9735,20.0194,630000.0
2008-03-20 13:25:00,21.83,21.98,21.81,21.97,517000.0,20.0194,20.1569,20.001,20.1478,517000.0
2008-03-20 13:30:00,21.95,22.03,21.95,22.01,1101000.0,20.1294,20.2028,20.1294,20.1844,1101000.0
2008-03-20 13:35:00,22.01,22.18,22.0,22.17,1320000.0,20.1844,20.3403,20.1753,20.3312,1320000.0
2008-03-20 13:40:00,22.17,22.17,22.01,22.02,975000.0,20.3312,20.3312,20.1844,20.1936,975000.0
2008-03-20 13:45:00,22.02,22.16,22.02,22.09,616000.0,20.1936,20.322,20.1936,20.2578,616000.0
2008-03-20 13:50:00,22.1,22.13,22.06,22.11,276000.0,20.267,20.2945,20.2303,20.2761,276000.0
2008-03-20 13:55:00,22.13,22.13,22.0,22.04,485000.0,20.2945,20.2945,20.1753,20.2119,485000.0
2008-03-20 14:00:00,22.04,22.12,22.0,22.08,621000.0,20.2119,20.2853,20.1753,20.2486,621000.0
2008-03-20 14:05:00,22.07,22.08,22.01,22.01,500000.0,20.2395,20.2486,20.1844,20.1844,500000.0
2008-03-20 14:10:00,22.03,22.04,21.94,21.94,710000.0,20.2028,20.2119,20.1202,20.1202,710000.0
2008-03-20 14:15:00,21.94,22.02,21.94,21.99,567000.0,20.1202,20.1936,20.1202,20.1661,567000.0
2008-03-20 14:20:00,21.99,22.08,21.97,22.04,729000.0,20.1661,20.2486,20.1478,20.2119,729000.0
2008-03-20 14:25:00,22.05,22.07,21.98,22.02,962000.0,20.2211,20.2395,20.1569,20.1936,962000.0
2008-03-20 14:30:00,22.02,22.09,22.02,22.04,1004000.0,20.1936,20.2578,20.1936,20.2119,1004000.0
2008-03-20 14:35:00,22.04,22.17,22.04,22.12,1181000.0,20.2119,20.3312,20.2119,20.2853,1181000.0
2008-03-20 14:40:00,22.1,22.14,22.05,22.09,504000.0,20.267,20.3037,20.2211,20.2578,504000.0
2008-03-20 14:45:00,22.08,22.08,21.98,22.01,557000.0,20.2486,20.2486,20.1569,20.1844,557000.0
2008-03-20 14:50:00,22.01,22.08,22.01,22.06,476000.0,20.1844,20.2486,20.1844,20.2303,476000.0
2008-03-20 14:55:00,22.05,22.08,21.99,22.02,536000.0,20.2211,20.2486,20.1661,20.1936,536000.0
2008-03-20 15:00:00,22.02,22.08,22.01,22.07,472000.0,20.1936,20.2486,20.1844,20.2395,472000.0
2008-03-20 15:05:00,22.07,22.13,22.05,22.11,606000.0,20.2395,20.2945,20.2211,20.2761,606000.0
2008-03-20 15:10:00,22.11,22.16,22.11,22.15,597000.0,20.2761,20.322,20.2761,20.3128,597000.0
2008-03-20 15:15:00,22.15,22.16,22.09,22.1,610000.0,20.3128,20.322,20.2578,20.267,610000.0
2008-03-20 15:20:00,22.1,22.25,22.09,22.23,1403000.0,20.267,20.4045,20.2578,20.3862,1403000.0
2008-03-20 15:25:00,22.22,22.23,22.08,22.09,976000.0,20.377,20.3862,20.2486,20.2578,976000.0
2008-03-20 15:30:00,22.09,22.21,22.08,22.21,999000.0,20.2578,20.3678,20.2486,20.3678,999000.0
2008-03-20 15:35:00,22.21,22.22,22.1,22.1,890000.0,20.3678,20.377,20.267,20.267,890000.0
2008-03-20 15:40:00,22.1,22.14,22.07,22.1,1135000.0,20.267,20.3037,20.2395,20.267,1135000.0
2008-03-20 15:45:00,22.1,22.12,22.08,22.11,1022000.0,20.267,20.2853,20.2486,20.2761,1022000.0
2008-03-20 15:50:00,22.11,22.13,22.09,22.12,1458000.0,20.2761,20.2945,20.2578,20.2853,1458000.0
2008-03-20 15:55:00,22.11,22.19,20.84,22.12,2085000.0,20.2761,20.3495,19.1115,20.2853,2085000.0
2008-03-24 09:30:00,22.23,22.75,22.2,22.56,2852000.0,20.3862,20.8631,20.3587,20.6888,2852000.0
2008-03-24 09:35:00,22.55,22.7,22.48,22.56,1653000.0,20.6796,20.8172,20.6155,20.6888,1653000.0
2008-03-24 09:40:00,22.55,22.59,22.48,22.49,1262000.0,20.6796,20.7163,20.6155,20.6246,1262000.0
2008-03-24 09:45:00,22.5,22.55,22.34,22.41,2233000.0,20.6338,20.6796,20.4871,20.5513,2233000.0
2008-03-24 09:50:00,22.41,22.55,22.38,22.5,938000.0,20.5513,20.6796,20.5237,20.6338,938000.0
2008-03-24 09:55:00,22.5,22.74,22.48,22.66,1257000.0,20.6338,20.8539,20.6155,20.7805,1257000.0
2008-03-24 10:00:00,22.66,23.0,22.65,22.73,1664000.0,20.7805,21.0923,20.7713,20.8447,1664000.0
2008-03-24 10:05:00,22.72,22.99,22.68,22.98,944000.0,20.8355,21.0831,20.7989,21.074,944000.0
2008-03-24 10:10:00,22.95,23.04,22.5,22.89,1125000.0,21.0465,21.129,20.6338,20.9914,1125000.0
2008-03-24 10:15:00,22.89,22.92,22.68,22.69,636000.0,20.9914,21.019,20.7989,20.808,636000.0
2008-03-24 10:20:00,22.69,22.7,22.57,22.65,592000.0,20.808,20.8172,20.698,20.7713,592000.0
2008-03-24 10:25:00,22.65,22.76,22.62,22.66,734000.0,20.7713,20.8722,20.7438,20.7805,734000.0
2008-03-24 10:30:00,22.64,22.73,22.64,22.67,297000.0,20.7622,20.8447,20.7622,20.7897,297000.0
2008-03-24 10:35:00,22.68,22.72,22.63,22.67,748000.0,20.7989,20.8355,20.753,20.7897,748000.0
2008-03-24 10:40:00,22.66,22.8,22.62,22.8,687000.0,20.7805,20.9089,20.7438,20.9089,687000.0
2008-03-24 10:45:00,22.8,22.81,22.63,22.65,928000.0,20.9089,20.9181,20.753,20.7713,928000.0
2008-03-24 10:50:00,22.65,22.74,22.43,22.46,1540000.0,20.7713,20.8539,20.5696,20.5971,1540000.0
2008-03-24 10:55:00,22.46,22.6,22.45,22.53,840000.0,20.5971,20.7255,20.5879,20.6613,840000.0
2008-03-24 11:00:00,22.54,22.64,22.53,22.56,366000.0,20.6705,20.7622,20.6613,20.6888,366000.0
2008-03-24 11:05:00,22.55,22.62,22.53,22.59,341000.0,20.6796,20.7438,20.6613,20.7163,341000.0
2008-03-24 11:10:00,22.59,22.59,22.53,22.56,295000.0,20.7163,20.7163,20.6613,20.6888,295000.0
2008-03-24 11:15:00,22.56,22.62,22.53,22.53,560000.0,20.6888,20.7438,20.6613,20.6613,560000.0
2008-03-24 11:20:00,22.53,22.55,22.49,22.53,524000.0,20.6613,20.6796,20.6246,20.6613,524000.0
2008-03-24 11:25:00,22.52,22.57,22.51,22.52,475000.0,20.6521,20.698,20.643,20.6521,475000.0
2008-03-24 11:30:00,22.53,22.65,22.5,22.62,381000.0,20.6613,20.7713,20.6338,20.7438,381000.0
2008-03-24 11:35:00,22.64,22.65,22.58,22.64,186000.0,20.7622,20.7713,20.7072,20.7622,186000.0
2008-03-24 11:40:00,22.64,22.7,22.57,22.6,529000.0,20.7622,20.8172,20.698,20.7255,529000.0
2008-03-24 11:45:00,22.61,22.64,22.52,22.54,302000.0,20.7347,20.7622,20.6521,20.6705,302000.0
2008-03-24 11:50:00,22.54,22.61,22.54,22.56,208000.0,20.6705,20.7347,20.6705,20.6888,208000.0
2008-03-24 11:55:00,22.57,22.63,22.56,22.58,282000.0,20.698,20.753,20.6888,20.7072,282000.0
2008-03-24 12:00:00,22.59,22.62,22.55,22.58,226000.0,20.7163,20.7438,20.6796,20.7072,226000.0
2008-03-24 12:05:00,22.56,22.63,22.53,22.56,229000.0,20.6888,20.753,20.6613,20.6888,229000.0
2008-03-24 12:10:00,22.56,22.59,22.54,22.54,238000.0,20.6888,20.7163,20.6705,20.6705,238000.0
2008-03-24 12:15:00,22.54,22.59,22.52,22.57,331000.0,20.6705,20.7163,20.6521,20.698,331000.0
2008-03-24 12:20:00,22.57,22.61,22.54,22.59,323000.0,20.698,20.7347,20.6705,20.7163,323000.0
2008-03-24 12:25:00,22.59,22.62,22.55,22.6,339000.0,20.7163,20.7438,20.6796,20.7255,339000.0
2008-03-24 12:30:00,22.6,22.69,22.59,22.63,493000.0,20.7255,20.808,20.7163,20.753,493000.0
2008-03-24 12:35:00,22.63,22.65,22.6,22.65,378000.0,20.753,20.7713,20.7255,20.7713,378000.0
2008-03-24 12:40:00,22.63,22.75,22.61,22.73,380000.0,20.753,20.8631,20.7347,20.8447,380000.0
2008-03-24 12:45:00,22.73,22.74,22.67,22.74,373000.0,20.8447,20.8539,20.7897,20.8539,373000.0
2008-03-24 12:50:00,22.74,22.81,22.69,22.78,651000.0,20.8539,20.9181,20.808,20.8906,651000.0
2008-03-24 12:55:00,22.78,22.81,22.75,22.8,527000.0,20.8906,20.9181,20.8631,20.9089,527000.0
2008-03-24 13:00:00,22.81,22.82,22.75,22.78,480000.0,20.9181,20.9272,20.8631,20.8906,480000.0
2008-03-24 13:05:00,22.78,22.83,22.76,22.83,344000.0,20.8906,20.9364,20.8722,20.9364,344000.0
2008-03-24 13:10:00,22.83,22.86,22.78,22.78,403000.0,20.9364,20.9639,20.8906,20.8906,403000.0
2008-03-24 13:15:00,22.8,22.85,22.79,22.82,338000.0,20.9089,20.9548,20.8997,20.9272,338000.0
2008-03-24 13:20:00,22.81,22.85,22.79,22.84,166000.0,20.9181,20.9548,20.8997,20.9456,166000.0
2008-03-24 13:25:00,22.85,22.85,22.79,22.8,254000.0,20.9548,20.9548,20.8997,20.9089,254000.0
2008-03-24 13:30:00,22.8,22.82,22.69,22.76,191000.0,20.9089,20.9272,20.808,20.8722,191000.0
2008-03-24 13:35:00,22.77,22.77,22.71,22.74,223000.0,20.8814,20.8814,20.8264,20.8539,223000.0
2008-03-24 13:40:00,22.74,22.78,22.73,22.74,322000.0,20.8539,20.8906,20.8447,20.8539,322000.0
2008-03-24 13:45:00,22.75,22.78,22.72,22.73,417000.0,20.8631,20.8906,20.8355,20.8447,417000.0
2008-03-24 13:50:00,22.74,22.76,22.73,22.74,103000.0,20.8539,20.8722,20.8447,20.8539,103000.0
2008-03-24 13:55:00,22.74,22.75,22.68,22.75,510000.0,20.8539,20.8631,20.7989,20.8631,510000.0
2008-03-24 14:00:00,22.75,22.76,22.66,22.66,273000.0,20.8631,20.8722,20.7805,20.7805,273000.0
2008-03-24 14:05:00,22.66,22.68,22.57,22.57,403000.0,20.7805,20.7989,20.698,20.698,403000.0
2008-03-24 14:10:00,22.58,22.6,22.53,22.54,395000.0,20.7072,20.7255,20.6613,20.6705,395000.0
2008-03-24 14:15:00,22.55,22.62,22.54,22.57,230000.0,20.6796,20.7438,20.6705,20.698,230000.0
2008-03-24 14:20:00,22.57,22.58,22.47,22.5,397000.0,20.698,20.7072,20.6063,20.6338,397000.0
2008-03-24 14:25:00,22.49,22.51,22.45,22.47,377000.0,20.6246,20.643,20.5879,20.6063,377000.0
2008-03-24 14:30:00,22.47,22.48,22.38,22.41,598000.0,20.6063,20.6155,20.5237,20.5513,598000.0
2008-03-24 14:35:00,22.4,22.41,22.24,22.29,810000.0,20.5421,20.5513,20.3954,20.4412,810000.0
2008-03-24 14:40:00,22.3,22.3,22.13,22.21,1172000.0,20.4504,20.4504,20.2945,20.3678,1172000.0
2008-03-24 14:45:00,22.21,22.21,21.82,21.88,2436000.0,20.3678,20.3678,20.0102,20.0652,2436000.0
2008-03-24 14:50:00,21.86,22.0,21.82,21.85,1175000.0,20.0469,20.1753,20.0102,20.0377,1175000.0
2008-03-24 14:55:00,21.87,21.88,21.68,21.69,1261000.0,20.056,20.0652,19.8818,19.891,1261000.0
2008-03-24 15:00:00,21.68,21.84,21.64,21.76,1022000.0,19.8818,20.0285,19.8451,19.9552,1022000.0
2008-03-24 15:05:00,21.76,21.9,21.73,21.83,637000.0,19.9552,20.0836,19.9277,20.0194,637000.0
2008-03-24 15:10:00,21.83,21.92,21.8,21.84,595000.0,20.0194,20.1019,19.9919,20.0285,595000.0
2008-03-24 15:15:00,21.83,22.0,21.79,21.94,439000.0,20.0194,20.1753,19.9827,20.1202,439000.0
2008-03-24 15:20:00,21.95,21.98,21.85,21.88,621000.0,20.1294,20.1569,20.0377,20.0652,621000.0
2008-03-24 15:25:00,21.88,21.99,21.83,21.86,682000.0,20.0652,20.1661,20.0194,20.0469,682000.0
2008-03-24 15:30:00,21.86,21.94,21.79,21.92,928000.0,20.0469,20.1202,19.9827,20.1019,928000.0
2008-03-24 15:35:00,21.92,21.92,21.8,21.82,545000.0,20.1019,20.1019,19.9919,20.0102,545000.0
2008-03-24 15:40:00,21.82,21.87,21.66,21.68,931000.0,20.0102,20.056,19.8635,19.8818,931000.0
2008-03-24 15:45:00,21.69,21.71,21.48,21.57,1624000.0,19.891,19.9093,19.6984,19.7809,1624000.0
2008-03-24 15:50:00,21.56,21.69,21.51,21.61,1366000.0,19.7718,19.891,19.7259,19.8176,1366000.0
2008-03-24 15:55:00,21.62,21.84,21.59,21.66,1482000.0,19.8268,20.0285,19.7993,19.8635,1482000.0
2008-03-25 09:30:00,21.82,21.9,21.56,21.67,664000.0,20.0102,20.0836,19.7718,19.8726,664000.0
2008-03-25 09:35:00,21.69,22.2,21.69,22.15,928000.0,19.891,20.3587,19.891,20.3128,928000.0
2008-03-25 09:40:00,22.15,22.25,22.1,22.18,1018000.0,20.3128,20.4045,20.267,20.3403,1018000.0
2008-03-25 09:45:00,22.18,22.32,22.14,22.2,1310000.0,20.3403,20.4687,20.3037,20.3587,1310000.0
2008-03-25 09:50:00,22.19,22.22,21.97,22.14,1251000.0,20.3495,20.377,20.1478,20.3037,1251000.0
2008-03-25 09:55:00,22.13,22.34,22.07,22.24,883000.0,20.2945,20.4871,20.2395,20.3954,883000.0
2008-03-25 10:00:00,22.24,22.43,22.07,22.42,1387000.0,20.3954,20.5696,20.2395,20.5604,1387000.0
2008-03-25 10:05:00,22.43,22.48,22.28,22.38,755000.0,20.5696,20.6155,20.432,20.5237,755000.0
2008-03-25 10:10:00,22.37,22.44,22.28,22.32,711000.0,20.5146,20.5788,20.432,20.4687,711000.0
2008-03-25 10:15:00,22.29,22.39,22.28,22.31,475000.0,20.4412,20.5329,20.432,20.4596,475000.0
2008-03-25 10:20:00,22.31,22.38,22.29,22.34,436000.0,20.4596,20.5237,20.4412,20.4871,436000.0
2008-03-25 10:25:00,22.34,22.46,22.31,22.32,473000.0,20.4871,20.5971,20.4596,20.4687,473000.0
2008-03-25 10:30:00,22.33,22.35,22.2,22.23,517000.0,20.4779,20.4962,20.3587,20.3862,517000.0
2008-03-25 10:35:00,22.23,22.33,22.23,22.33,359000.0,20.3862,20.4779,20.3862,20.4779,359000.0
2008-03-25 10:40:00,22.33,22.44,22.32,22.4,442000.0,20.4779,20.5788,20.4687,20.5421,442000.0
2008-03-25 10:45:00,22.4,22.42,22.37,22.42,289000.0,20.5421,20.5604,20.5146,20.5604,289000.0
2008-03-25 10:50:00,22.4,22.42,22.35,22.38,714000.0,20.5421,20.5604,20.4962,20.5237,714000.0
2008-03-25 10:55:00,22.37,22.4,22.36,22.4,182000.0,20.5146,20.5421,20.5054,20.5421,182000.0
2008-03-25 11:00:00,22.39,22.45,22.36,22.45,470000.0,20.5329,20.5879,20.5054,20.5879,470000.0
2008-03-25 11:05:00,22.45,22.46,22.37,22.39,217000.0,20.5879,20.5971,20.5146,20.5329,217000.0
2008-03-25 11:10:00,22.39,22.43,22.38,22.4,226000.0,20.5329,20.5696,20.5237,20.5421,226000.0
2008-03-25 11:15:00,22.4,22.44,22.34,22.37,1092000.0,20.5421,20.5788,20.4871,20.5146,1092000.0
2008-03-25 11:20:00,22.36,22.39,22.32,22.34,400000.0,20.5054,20.5329,20.4687,20.4871,400000.0
2008-03-25 11:25:00,22.33,22.33,22.18,22.25,610000.0,20.4779,20.4779,20.3403,20.4045,610000.0
2008-03-25 11:30:00,22.26,22.27,22.21,22.23,213000.0,20.4137,20.4229,20.3678,20.3862,213000.0
2008-03-25 11:35:00,22.24,22.27,22.21,22.24,243000.0,20.3954,20.4229,20.3678,20.3954,243000.0
2008-03-25 11:40:00,22.23,22.28,22.2,22.27,362000.0,20.3862,20.432,20.3587,20.4229,362000.0
2008-03-25 11:45:00,22.26,22.28,22.21,22.21,187000.0,20.4137,20.432,20.3678,20.3678,187000.0
2008-03-25 11:50:00,22.2,22.25,22.16,22.21,249000.0,20.3587,20.4045,20.322,20.3678,249000.0
2008-03-25 11:55:00,22.22,22.22,22.19,22.2,231000.0,20.377,20.377,20.3495,20.3587,231000.0
2008-03-25 12:00:00,22.2,22.27,22.13,22.26,435000.0,20.3587,20.4229,20.2945,20.4137,435000.0
2008-03-25 12:05:00,22.26,22.35,22.26,22.32,276000.0,20.4137,20.4962,20.4137,20.4687,276000.0
2008-03-25 12:10:00,22.31,22.36,22.31,22.34,259000.0,20.4596,20.5054,20.4596,20.4871,259000.0
2008-03-25 12:15:00,22.34,22.4,22.34,22.38,378000.0,20.4871,20.5421,20.4871,20.5237,378000.0
2008-03-25 12:20:00,22.38,22.42,22.37,22.38,221000.0,20.5237,20.5604,20.5146,20.5237,221000.0
2008-03-25 12:25:00,22.39,22.56,22.37,22.55,465000.0,20.5329,20.6888,20.5146,20.6796,465000.0
2008-03-25 12:30:00,22.55,22.55,22.49,22.52,393000.0,20.6796,20.6796,20.6246,20.6521,393000.0
2008-03-25 12:35:00,22.52,22.62,22.51,22.57,721000.0,20.6521,20.7438,20.643,20.698,721000.0
2008-03-25 12:40:00,22.57,22.63,22.52,22.59,407000.0,20.698,20.753,20.6521,20.7163,407000.0
2008-03-25 12:45:00,22.58,22.61,22.58,22.59,235000.0,20.7072,20.7347,20.7072,20.7163,235000.0
2008-03-25 12:50:00,22.59,22.76,22.54,22.74,706000.0,20.7163,20.8722,20.6705,20.8539,706000.0
2008-03-25 12:55:00,22.75,22.78,22.68,22.7,561000.0,20.8631,20.8906,20.7989,20.8172,561000.0
2008-03-25 13:00:00,22.69,22.77,22.66,22.69,442000.0,20.808,20.8814,20.7805,20.808,442000.0
2008-03-25 13:05:00,22.7,22.7,22.63,22.69,390000.0,20.8172,20.8172,20.753,20.808,390000.0
2008-03-25 13:10:00,22.67,22.75,22.61,22.74,376000.0,20.7897,20.8631,20.7347,20.8539,376000.0
2008-03-25 13:15:00,22.74,22.74,22.66,22.71,216000.0,20.8539,20.8539,20.7805,20.8264,216000.0
2008-03-25 13:20:00,22.71,22.83,22.7,22.82,654000.0,20.8264,20.9364,20.8172,20.9272,654000.0
2008-03-25 13:25:00,22.82,22.93,22.82,22.88,780000.0,20.9272,21.0281,20.9272,20.9823,780000.0
2008-03-25 13:30:00,22.88,22.94,22.86,22.87,491000.0,20.9823,21.0373,20.9639,20.9731,491000.0
2008-03-25 13:35:00,22.87,22.93,22.86,22.89,614000.0,20.9731,21.0281,20.9639,20.9914,614000.0
2008-03-25 13:40:00,22.9,22.95,22.87,22.94,652000.0,21.0006,21.0465,20.9731,21.0373,652000.0
2008-03-25 13:45:00,22.94,22.95,22.88,22.93,263000.0,21.0373,21.0465,20.9823,21.0281,263000.0
2008-03-25 13:50:00,22.95,22.98,22.92,22.95,442000.0,21.0465,21.074,21.019,21.0465,442000.0
2008-03-25 13:55:00,22.95,23.0,22.87,22.89,922000.0,21.0465,21.0923,20.9731,20.9914,922000.0
2008-03-25 14:00:00,22.9,22.97,22.88,22.93,533000.0,21.0006,21.0648,20.9823,21.0281,533000.0
2008-03-25 14:05:00,22.93,22.98,22.91,22.93,750000.0,21.0281,21.074,21.0098,21.0281,750000.0
2008-03-25 14:10:00,22.93,22.93,22.87,22.87,1320000.0,21.0281,21.0281,20.9731,20.9731,1320000.0
2008-03-25 14:15:00,22.87,22.92,22.81,22.89,518000.0,20.9731,21.019,20.9181,20.9914,518000.0
2008-03-25 14:20:00,22.87,22.89,22.84,22.85,1014000.0,20.9731,20.9914,20.9456,20.9548,1014000.0
2008-03-25 14:25:00,22.85,22.87,22.83,22.86,272000.0,20.9548,20.9731,20.9364,20.9639,272000.0
2008-03-25 14:30:00,22.86,22.86,22.77,22.77,415000.0,20.9639,20.9639,20.8814,20.8814,415000.0
2008-03-25 14:35:00,22.76,22.8,22.73,22.78,321000.0,20.8722,20.9089,20.8447,20.8906,321000.0
2008-03-25 14:40:00,22.78,22.78,22.66,22.75,473000.0,20.8906,20.8906,20.7805,20.8631,473000.0
2008-03-25 14:45:00,22.76,22.77,22.7,22.73,510000.0,20.8722,20.8814,20.8172,20.8447,510000.0
2008-03-25 14:50:00,22.73,22.75,22.68,22.71,539000.0,20.8447,20.8631,20.7989,20.8264,539000.0
2008-03-25 14:55:00,22.71,22.73,22.67,22.71,399000.0,20.8264,20.8447,20.7897,20.8264,399000.0
2008-03-25 15:00:00,22.72,22.75,22.71,22.74,522000.0,20.8355,20.8631,20.8264,20.8539,522000.0
2008-03-25 15:05:00,22.74,22.77,22.58,22.58,665000.0,20.8539,20.8814,20.7072,20.7072,665000.0
2008-03-25 15:10:00,22.58,22.65,22.53,22.62,688000.0,20.7072,20.7713,20.6613,20.7438,688000.0
2008-03-25 15:15:00,22.62,22.73,22.62,22.73,480000.0,20.7438,20.8447,20.7438,20.8447,480000.0
2008-03-25 15:20:00,22.73,22.77,22.7,22.72,320000.0,20.8447,20.8814,20.8172,20.8355,320000.0
2008-03-25 15:25:00,22.71,22.75,22.69,22.73,297000.0,20.8264,20.8631,20.808,20.8447,297000.0
2008-03-25 15:30:00,22.72,22.74,22.67,22.67,326000.0,20.8355,20.8539,20.7897,20.7897,326000.0
2008-03-25 15:35:00,22.68,22.72,22.63,22.63,451000.0,20.7989,20.8355,20.753,20.753,451000.0
2008-03-25 15:40:00,22.64,22.74,22.59,22.64,801000.0,20.7622,20.8539,20.7163,20.7622,801000.0
2008-03-25 15:45:00,22.63,22.69,22.57,22.64,788000.0,20.753,20.808,20.698,20.7622,788000.0
2008-03-25 15:50:00,22.64,22.65,22.55,22.61,1017000.0,20.7622,20.7713,20.6796,20.7347,1017000.0
2008-03-25 15:55:00,22.61,22.61,22.51,22.56,999000.0,20.7347,20.7347,20.643,20.6888,999000.0
2008-03-26 09:30:00,22.43,22.43,22.31,22.31,558000.0,20.5696,20.5696,20.4596,20.4596,558000.0
2008-03-26 09:35:00,22.31,22.43,22.31,22.43,486000.0,20.4596,20.5696,20.4596,20.5696,486000.0
2008-03-26 09:40:00,22.43,22.5,22.34,22.35,551000.0,20.5696,20.6338,20.4871,20.4962,551000.0
2008-03-26 09:45:00,22.34,22.35,22.24,22.28,455000.0,20.4871,20.4962,20.3954,20.432,455000.0
2008-03-26 09:50:00,22.28,22.43,22.28,22.33,376000.0,20.432,20.5696,20.432,20.4779,376000.0
2008-03-26 09:55:00,22.31,22.37,22.29,22.35,240000.0,20.4596,20.5146,20.4412,20.4962,240000.0
2008-03-26 10:00:00,22.35,22.4,22.29,22.31,537000.0,20.4962,20.5421,20.4412,20.4596,537000.0
2008-03-26 10:05:00,22.33,22.36,22.31,22.32,329000.0,20.4779,20.5054,20.4596,20.4687,329000.0
2008-03-26 10:10:00,22.32,22.37,22.3,22.31,382000.0,20.4687,20.5146,20.4504,20.4596,382000.0
2008-03-26 10:15:00,22.31,22.33,22.23,22.27,429000.0,20.4596,20.4779,20.3862,20.4229,429000.0
2008-03-26 10:20:00,22.27,22.39,22.23,22.38,184000.0,20.4229,20.5329,20.3862,20.5237,184000.0
2008-03-26 10:25:00,22.38,22.4,22.32,22.38,399000.0,20.5237,20.5421,20.4687,20.5237,399000.0
2008-03-26 10:30:00,22.38,22.38,22.14,22.16,566000.0,20.5237,20.5237,20.3037,20.322,566000.0
2008-03-26 10:35:00,22.16,22.22,22.11,22.22,388000.0,20.322,20.377,20.2761,20.377,388000.0
2008-03-26 10:40:00,22.22,22.26,22.17,22.19,220000.0,20.377,20.4137,20.3312,20.3495,220000.0
2008-03-26 10:45:00,22.19,22.2,22.13,22.15,251000.0,20.3495,20.3587,20.2945,20.3128,251000.0
2008-03-26 10:50:00,22.15,22.23,22.14,22.18,208000.0,20.3128,20.3862,20.3037,20.3403,208000.0
2008-03-26 10:55:00,22.2,22.21,22.15,22.19,181000.0,20.3587,20.3678,20.3128,20.3495,181000.0
2008-03-26 11:00:00,22.18,22.19,22.13,22.13,143000.0,20.3403,20.3495,20.2945,20.2945,143000.0
2008-03-26 11:05:00,22.13,22.23,22.13,22.21,242000.0,20.2945,20.3862,20.2945,20.3678,242000.0
2008-03-26 11:10:00,22.22,22.31,22.22,22.29,208000.0,20.377,20.4596,20.377,20.4412,208000.0
2008-03-26 11:15:00,22.29,22.31,22.24,22.3,186000.0,20.4412,20.4596,20.3954,20.4504,186000.0
2008-03-26 11:20:00,22.3,22.32,22.24,22.31,114000.0,20.4504,20.4687,20.3954,20.4596,114000.0
2008-03-26 11:25:00,22.31,22.35,22.29,22.33,199000.0,20.4596,20.4962,20.4412,20.4779,199000.0
2008-03-26 11:30:00,22.33,22.35,22.2,22.23,208000.0,20.4779,20.4962,20.3587,20.3862,208000.0
2008-03-26 11:35:00,22.23,22.26,22.21,22.24,92000.0,20.3862,20.4137,20.3678,20.3954,92000.0
2008-03-26 11:40:00,22.25,22.29,22.23,22.27,90000.0,20.4045,20.4412,20.3862,20.4229,90000.0
2008-03-26 11:45:00,22.27,22.31,22.27,22.3,35000.0,20.4229,20.4596,20.4229,20.4504,35000.0
2008-03-26 11:50:00,22.32,22.34,22.29,22.31,142000.0,20.4687,20.4871,20.4412,20.4596,142000.0
2008-03-26 11:55:00,22.3,22.35,22.21,22.21,158000.0,20.4504,20.4962,20.3678,20.3678,158000.0
2008-03-26 12:00:00,22.21,22.24,22.18,22.2,145000.0,20.3678,20.3954,20.3403,20.3587,145000.0
2008-03-26 12:05:00,22.19,22.28,22.18,22.26,131000.0,20.3495,20.432,20.3403,20.4137,131000.0
2008-03-26 12:10:00,22.24,22.28,22.22,22.22,73000.0,20.3954,20.432,20.377,20.377,73000.0
2008-03-26 12:15:00,22.23,22.24,22.19,22.21,123000.0,20.3862,20.3954,20.3495,20.3678,123000.0
2008-03-26 12:20:00,22.23,22.27,22.22,22.27,85000.0,20.3862,20.4229,20.377,20.4229,85000.0
2008-03-26 12:25:00,22.28,22.3,22.26,22.29,53000.0,20.432,20.4504,20.4137,20.4412,53000.0
2008-03-26 12:30:00,22.3,22.34,22.26,22.29,147000.0,20.4504,20.4871,20.4137,20.4412,147000.0
2008-03-26 12:35:00,22.3,22.34,22.28,22.31,63000.0,20.4504,20.4871,20.432,20.4596,63000.0
2008-03-26 12:40:00,22.3,22.34,22.28,22.3,78000.0,20.4504,20.4871,20.432,20.4504,78000.0
2008-03-26 12:45:00,22.3,22.34,22.28,22.3,110000.0,20.4504,20.4871,20.432,20.4504,110000.0
2008-03-26 12:50:00,22.29,22.31,22.24,22.25,146000.0,20.4412,20.4596,20.3954,20.4045,146000.0
2008-03-26 12:55:00,22.25,22.4,22.24,22.39,116000.0,20.4045,20.5421,20.3954,20.5329,116000.0
2008-03-26 13:00:00,22.38,22.54,22.36,22.53,397000.0,20.5237,20.6705,20.5054,20.6613,397000.0
2008-03-26 13:05:00,22.54,22.59,22.45,22.45,382000.0,20.6705,20.7163,20.5879,20.5879,382000.0
2008-03-26 13:10:00,22.46,22.56,22.44,22.56,212000.0,20.5971,20.6888,20.5788,20.6888,212000.0
2008-03-26 13:15:00,22.55,22.57,22.52,22.54,161000.0,20.6796,20.698,20.6521,20.6705,161000.0
2008-03-26 13:20:00,22.54,22.58,22.53,22.56,132000.0,20.6705,20.7072,20.6613,20.6888,132000.0
2008-03-26 13:25:00,22.56,22.75,22.56,22.68,498000.0,20.6888,20.8631,20.6888,20.7989,498000.0
2008-03-26 13:30:00,22.68,22.69,22.5,22.52,525000.0,20.7989,20.808,20.6338,20.6521,525000.0
2008-03-26 13:35:00,22.53,22.59,22.51,22.57,263000.0,20.6613,20.7163,20.643,20.698,263000.0
2008-03-26 13:40:00,22.56,22.56,22.47,22.48,206000.0,20.6888,20.6888,20.6063,20.6155,206000.0
2008-03-26 13:45:00,22.49,22.54,22.49,22.52,83000.0,20.6246,20.6705,20.6246,20.6521,83000.0
2008-03-26 13:50:00,22.52,22.55,22.47,22.49,169000.0,20.6521,20.6796,20.6063,20.6246,169000.0
2008-03-26 13:55:00,22.49,22.55,22.49,22.52,100000.0,20.6246,20.6796,20.6246,20.6521,100000.0
2008-03-26 14:00:00,22.53,22.53,22.45,22.49,164000.0,20.6613,20.6613,20.5879,20.6246,164000.0
2008-03-26 14:05:00,22.48,22.53,22.43,22.52,244000.0,20.6155,20.6613,20.5696,20.6521,244000.0
2008-03-26 14:10:00,22.53,22.61,22.48,22.55,233000.0,20.6613,20.7347,20.6155,20.6796,233000.0
2008-03-26 14:15:00,22.57,22.57,22.48,22.54,77000.0,20.698,20.698,20.6155,20.6705,77000.0
2008-03-26 14:20:00,22.55,22.56,22.48,22.49,65000.0,20.6796,20.6888,20.6155,20.6246,65000.0
2008-03-26 14:25:00,22.5,22.58,22.49,22.56,56000.0,20.6338,20.7072,20.6246,20.6888,56000.0
2008-03-26 14:30:00,22.56,22.6,22.55,22.6,44000.0,20.6888,20.7255,20.6796,20.7255,44000.0
2008-03-26 14:35:00,22.6,22.68,22.59,22.63,392000.0,20.7255,20.7989,20.7163,20.753,392000.0
2008-03-26 14:40:00,22.63,22.64,22.52,22.52,157000.0,20.753,20.7622,20.6521,20.6521,157000.0
2008-03-26 14:45:00,22.52,22.59,22.52,22.58,122000.0,20.6521,20.7163,20.6521,20.7072,122000.0
2008-03-26 14:50:00,22.59,22.64,22.58,22.59,133000.0,20.7163,20.7622,20.7072,20.7163,133000.0
2008-03-26 14:55:00,22.59,22.67,22.54,22.65,280000.0,20.7163,20.7897,20.6705,20.7713,280000.0
2008-03-26 15:00:00,22.66,22.7,22.6,22.62,394000.0,20.7805,20.8172,20.7255,20.7438,394000.0
2008-03-26 15:05:00,22.61,22.65,22.59,22.62,153000.0,20.7347,20.7713,20.7163,20.7438,153000.0
2008-03-26 15:10:00,22.62,22.62,22.51,22.53,232000.0,20.7438,20.7438,20.643,20.6613,232000.0
2008-03-26 15:15:00,22.53,22.56,22.51,22.54,158000.0,20.6613,20.6888,20.643,20.6705,158000.0
2008-03-26 15:20:00,22.55,22.56,22.51,22.53,248000.0,20.6796,20.6888,20.643,20.6613,248000.0
2008-03-26 15:25:00,22.53,22.53,22.47,22.47,318000.0,20.6613,20.6613,20.6063,20.6063,318000.0
2008-03-26 15:30:00,22.47,22.51,22.44,22.48,283000.0,20.6063,20.643,20.5788,20.6155,283000.0
2008-03-26 15:35:00,22.48,22.5,22.43,22.5,110000.0,20.6155,20.6338,20.5696,20.6338,110000.0
2008-03-26 15:40:00,22.5,22.5,22.31,22.36,464000.0,20.6338,20.6338,20.4596,20.5054,464000.0
2008-03-26 15:45:00,22.37,22.44,22.33,22.43,446000.0,20.5146,20.5788,20.4779,20.5696,446000.0
2008-03-26 15:50:00,22.44,22.47,22.4,22.44,504000.0,20.5788,20.6063,20.5421,20.5788,504000.0
2008-03-26 15:55:00,22.43,22.45,22.31,22.33,915000.0,20.5696,20.5879,20.4596,20.4779,915000.0
2008-03-27 09:30:00,22.49,22.49,22.33,22.36,198000.0,20.6246,20.6246,20.4779,20.5054,198000.0
2008-03-27 09:35:00,22.36,22.42,22.22,22.25,511000.0,20.5054,20.5604,20.377,20.4045,511000.0
2008-03-27 09:40:00,22.26,22.41,22.21,22.35,377000.0,20.4137,20.5513,20.3678,20.4962,377000.0
2008-03-27 09:45:00,22.34,22.63,22.23,22.63,1018000.0,20.4871,20.753,20.3862,20.753,1018000.0
2008-03-27 09:50:00,22.6,22.61,22.49,22.55,388000.0,20.7255,20.7347,20.6246,20.6796,388000.0
2008-03-27 09:55:00,22.54,22.62,22.5,22.61,496000.0,20.6705,20.7438,20.6338,20.7347,496000.0
2008-03-27 10:00:00,22.6,22.65,22.42,22.44,506000.0,20.7255,20.7713,20.5604,20.5788,506000.0
2008-03-27 10:05:00,22.44,22.55,22.32,22.32,672000.0,20.5788,20.6796,20.4687,20.4687,672000.0
2008-03-27 10:10:00,22.32,22.45,22.27,22.43,544000.0,20.4687,20.5879,20.4229,20.5696,544000.0
2008-03-27 10:15:00,22.43,22.49,22.36,22.36,351000.0,20.5696,20.6246,20.5054,20.5054,351000.0
2008-03-27 10:20:00,22.36,22.37,22.27,22.34,433000.0,20.5054,20.5146,20.4229,20.4871,433000.0
2008-03-27 10:25:00,22.32,22.34,22.26,22.29,260000.0,20.4687,20.4871,20.4137,20.4412,260000.0
2008-03-27 10:30:00,22.28,22.32,22.08,22.25,546000.0,20.432,20.4687,20.2486,20.4045,546000.0
2008-03-27 10:35:00,22.25,22.26,22.15,22.17,354000.0,20.4045,20.4137,20.3128,20.3312,354000.0
2008-03-27 10:40:00,22.16,22.22,22.15,22.15,411000.0,20.322,20.377,20.3128,20.3128,411000.0
2008-03-27 10:45:00,22.15,22.21,22.12,22.12,244000.0,20.3128,20.3678,20.2853,20.2853,244000.0
2008-03-27 10:50:00,22.12,22.22,22.09,22.18,279000.0,20.2853,20.377,20.2578,20.3403,279000.0
2008-03-27 10:55:00,22.17,22.23,22.15,22.21,183000.0,20.3312,20.3862,20.3128,20.3678,183000.0
2008-03-27 11:00:00,22.19,22.24,22.18,22.2,157000.0,20.3495,20.3954,20.3403,20.3587,157000.0
2008-03-27 11:05:00,22.2,22.21,22.12,22.18,176000.0,20.3587,20.3678,20.2853,20.3403,176000.0
2008-03-27 11:10:00,22.19,22.2,22.12,22.15,133000.0,20.3495,20.3587,20.2853,20.3128,133000.0
2008-03-27 11:15:00,22.16,22.2,22.15,22.2,135000.0,20.322,20.3587,20.3128,20.3587,135000.0
2008-03-27 11:20:00,22.18,22.25,22.16,22.21,247000.0,20.3403,20.4045,20.322,20.3678,247000.0
2008-03-27 11:25:00,22.21,22.25,22.2,22.22,209000.0,20.3678,20.4045,20.3587,20.377,209000.0
2008-03-27 11:30:00,22.21,22.31,22.21,22.29,202000.0,20.3678,20.4596,20.3678,20.4412,202000.0
2008-03-27 11:35:00,22.29,22.39,22.28,22.38,233000.0,20.4412,20.5329,20.432,20.5237,233000.0
2008-03-27 11:40:00,22.37,22.4,22.3,22.39,275000.0,20.5146,20.5421,20.4504,20.5329,275000.0
2008-03-27 11:45:00,22.39,22.44,22.36,22.36,293000.0,20.5329,20.5788,20.5054,20.5054,293000.0
2008-03-27 11:50:00,22.37,22.43,22.35,22.38,198000.0,20.5146,20.5696,20.4962,20.5237,198000.0
2008-03-27 11:55:00,22.37,22.47,22.37,22.46,294000.0,20.5146,20.6063,20.5146,20.5971,294000.0
2008-03-27 12:00:00,22.46,22.5,22.42,22.46,283000.0,20.5971,20.6338,20.5604,20.5971,283000.0
2008-03-27 12:05:00,22.46,22.54,22.45,22.53,146000.0,20.5971,20.6705,20.5879,20.6613,146000.0
2008-03-27 12:10:00,22.52,22.55,22.5,22.53,265000.0,20.6521,20.6796,20.6338,20.6613,265000.0
2008-03-27 12:15:00,22.53,22.55,22.48,22.49,330000.0,20.6613,20.6796,20.6155,20.6246,330000.0
2008-03-27 12:20:00,22.49,22.5,22.45,22.46,365000.0,20.6246,20.6338,20.5879,20.5971,365000.0
2008-03-27 12:25:00,22.47,22.58,22.45,22.53,289000.0,20.6063,20.7072,20.5879,20.6613,289000.0
2008-03-27 12:30:00,22.53,22.57,22.49,22.56,235000.0,20.6613,20.698,20.6246,20.6888,235000.0
2008-03-27 12:35:00,22.56,22.56,22.47,22.49,165000.0,20.6888,20.6888,20.6063,20.6246,165000.0
2008-03-27 12:40:00,22.48,22.53,22.48,22.52,150000.0,20.6155,20.6613,20.6155,20.6521,150000.0
2008-03-27 12:45:00,22.52,22.52,22.45,22.5,92000.0,20.6521,20.6521,20.5879,20.6338,92000.0
2008-03-27 12:50:00,22.48,22.49,22.43,22.45,77000.0,20.6155,20.6246,20.5696,20.5879,77000.0
2008-03-27 12:55:00,22.48,22.48,22.43,22.43,50000.0,20.6155,20.6155,20.5696,20.5696,50000.0
2008-03-27 13:00:00,22.42,22.43,22.37,22.42,77000.0,20.5604,20.5696,20.5146,20.5604,77000.0
2008-03-27 13:05:00,22.42,22.47,22.42,22.46,66000.0,20.5604,20.6063,20.5604,20.5971,66000.0
2008-03-27 13:10:00,22.45,22.51,22.45,22.5,67000.0,20.5879,20.643,20.5879,20.6338,67000.0
2008-03-27 13:15:00,22.51,22.51,22.4,22.42,77000.0,20.643,20.643,20.5421,20.5604,77000.0
2008-03-27 13:20:00,22.41,22.42,22.36,22.41,168000.0,20.5513,20.5604,20.5054,20.5513,168000.0
2008-03-27 13:25:00,22.42,22.42,22.37,22.38,66000.0,20.5604,20.5604,20.5146,20.5237,66000.0
2008-03-27 13:30:00,22.39,22.39,22.33,22.34,135000.0,20.5329,20.5329,20.4779,20.4871,135000.0
2008-03-27 13:35:00,22.33,22.38,22.29,22.36,182000.0,20.4779,20.5237,20.4412,20.5054,182000.0
2008-03-27 13:40:00,22.37,22.37,22.29,22.34,111000.0,20.5146,20.5146,20.4412,20.4871,111000.0
2008-03-27 13:45:00,22.36,22.37,22.28,22.29,189000.0,20.5054,20.5146,20.432,20.4412,189000.0
2008-03-27 13:50:00,22.32,22.33,22.29,22.33,53000.0,20.4687,20.4779,20.4412,20.4779,53000.0
2008-03-27 13:55:00,22.33,22.36,22.32,22.34,66000.0,20.4779,20.5054,20.4687,20.4871,66000.0
2008-03-27 14:00:00,22.34,22.34,22.3,22.3,64000.0,20.4871,20.4871,20.4504,20.4504,64000.0
2008-03-27 14:05:00,22.31,22.33,22.28,22.32,101000.0,20.4596,20.4779,20.432,20.4687,101000.0
2008-03-27 14:10:00,22.32,22.34,22.18,22.26,281000.0,20.4687,20.4871,20.3403,20.4137,281000.0
2008-03-27 14:15:00,22.26,22.31,22.22,22.25,191000.0,20.4137,20.4596,20.377,20.4045,191000.0
2008-03-27 14:20:00,22.25,22.31,22.23,22.29,169000.0,20.4045,20.4596,20.3862,20.4412,169000.0
2008-03-27 14:25:00,22.29,22.34,22.25,22.28,111000.0,20.4412,20.4871,20.4045,20.432,111000.0
2008-03-27 14:30:00,22.29,22.35,22.29,22.33,68000.0,20.4412,20.4962,20.4412,20.4779,68000.0
2008-03-27 14:35:00,22.33,22.42,22.33,22.4,163000.0,20.4779,20.5604,20.4779,20.5421,163000.0
2008-03-27 14:40:00,22.38,22.41,22.35,22.37,135000.0,20.5237,20.5513,20.4962,20.5146,135000.0
2008-03-27 14:45:00,22.37,22.44,22.35,22.44,123000.0,20.5146,20.5788,20.4962,20.5788,123000.0
2008-03-27 14:50:00,22.43,22.44,22.4,22.41,135000.0,20.5696,20.5788,20.5421,20.5513,135000.0
2008-03-27 14:55:00,22.42,22.42,22.35,22.35,175000.0,20.5604,20.5604,20.4962,20.4962,175000.0
2008-03-27 15:00:00,22.35,22.39,22.33,22.37,117000.0,20.4962,20.5329,20.4779,20.5146,117000.0
2008-03-27 15:05:00,22.36,22.38,22.3,22.3,172000.0,20.5054,20.5237,20.4504,20.4504,172000.0
2008-03-27 15:10:00,22.32,22.37,22.31,22.35,84000.0,20.4687,20.5146,20.4596,20.4962,84000.0
2008-03-27 15:15:00,22.33,22.33,22.26,22.32,130000.0,20.4779,20.4779,20.4137,20.4687,130000.0
2008-03-27 15:20:00,22.31,22.32,22.28,22.29,89000.0,20.4596,20.4687,20.432,20.4412,89000.0
2008-03-27 15:25:00,22.28,22.34,22.28,22.28,146000.0,20.432,20.4871,20.432,20.432,146000.0
2008-03-27 15:30:00,22.28,22.32,22.22,22.22,158000.0,20.432,20.4687,20.377,20.377,158000.0
2008-03-27 15:35:00,22.2,22.22,22.01,22.12,778000.0,20.3587,20.377,20.1844,20.2853,778000.0
2008-03-27 15:40:00,22.12,22.16,22.11,22.13,241000.0,20.2853,20.322,20.2761,20.2945,241000.0
2008-03-27 15:45:00,22.13,22.18,22.08,22.14,542000.0,20.2945,20.3403,20.2486,20.3037,542000.0
2008-03-27 15:50:00,22.14,22.16,22.08,22.1,245000.0,20.3037,20.322,20.2486,20.267,245000.0
2008-03-27 15:55:00,22.1,22.13,22.05,22.11,798000.0,20.267,20.2945,20.2211,20.2761,798000.0
2008-03-28 09:30:00,22.25,22.26,22.01,22.09,315000.0,20.4045,20.4137,20.1844,20.2578,315000.0
2008-03-28 09:35:00,22.09,22.18,21.94,21.94,551000.0,20.2578,20.3403,20.1202,20.1202,551000.0
2008-03-28 09:40:00,21.95,21.99,21.85,21.95,712000.0,20.1294,20.1661,20.0377,20.1294,712000.0
2008-03-28 09:45:00,21.93,21.93,21.86,21.88,352000.0,20.1111,20.1111,20.0469,20.0652,352000.0
2008-03-28 09:50:00,21.89,21.95,21.87,21.9,360000.0,20.0744,20.1294,20.056,20.0836,360000.0
2008-03-28 09:55:00,21.91,22.06,21.9,22.0,278000.0,20.0927,20.2303,20.0836,20.1753,278000.0
2008-03-28 10:00:00,22.0,22.04,21.94,22.04,213000.0,20.1753,20.2119,20.1202,20.2119,213000.0
2008-03-28 10:05:00,22.04,22.08,21.97,22.04,276000.0,20.2119,20.2486,20.1478,20.2119,276000.0
2008-03-28 10:10:00,22.05,22.08,21.95,21.95,134000.0,20.2211,20.2486,20.1294,20.1294,134000.0
2008-03-28 10:15:00,21.95,22.05,21.95,22.01,174000.0,20.1294,20.2211,20.1294,20.1844,174000.0
2008-03-28 10:20:00,22.01,22.05,21.92,21.97,369000.0,20.1844,20.2211,20.1019,20.1478,369000.0
2008-03-28 10:25:00,21.96,22.07,21.94,22.02,163000.0,20.1386,20.2395,20.1202,20.1936,163000.0
2008-03-28 10:30:00,22.01,22.01,21.97,21.97,91000.0,20.1844,20.1844,20.1478,20.1478,91000.0
2008-03-28 10:35:00,21.97,21.98,21.87,21.88,252000.0,20.1478,20.1569,20.056,20.0652,252000.0
2008-03-28 10:40:00,21.88,21.9,21.8,21.83,219000.0,20.0652,20.0836,19.9919,20.0194,219000.0
2008-03-28 10:45:00,21.83,21.88,21.76,21.77,431000.0,20.0194,20.0652,19.9552,19.9643,431000.0
2008-03-28 10:50:00,21.78,21.81,21.71,21.73,373000.0,19.9735,20.001,19.9093,19.9277,373000.0
2008-03-28 10:55:00,21.73,21.74,21.7,21.71,202000.0,19.9277,19.9368,19.9001,19.9093,202000.0
2008-03-28 11:00:00,21.73,21.76,21.7,21.73,236000.0,19.9277,19.9552,19.9001,19.9277,236000.0
2008-03-28 11:05:00,21.73,21.79,21.71,21.71,193000.0,19.9277,19.9827,19.9093,19.9093,193000.0
2008-03-28 11:10:00,21.73,21.79,21.71,21.79,64000.0,19.9277,19.9827,19.9093,19.9827,64000.0
2008-03-28 11:15:00,21.78,21.82,21.77,21.77,95000.0,19.9735,20.0102,19.9643,19.9643,95000.0
2008-03-28 11:20:00,21.79,21.85,21.78,21.8,196000.0,19.9827,20.0377,19.9735,19.9919,196000.0
2008-03-28 11:25:00,21.8,21.8,21.73,21.73,137000.0,19.9919,19.9919,19.9277,19.9277,137000.0
2008-03-28 11:30:00,21.73,21.82,21.73,21.8,201000.0,19.9277,20.0102,19.9277,19.9919,201000.0
2008-03-28 11:35:00,21.79,21.86,21.79,21.85,132000.0,19.9827,20.0469,19.9827,20.0377,132000.0
2008-03-28 11:40:00,21.85,21.86,21.8,21.81,124000.0,20.0377,20.0469,19.9919,20.001,124000.0
2008-03-28 11:45:00,21.82,21.85,21.78,21.8,67000.0,20.0102,20.0377,19.9735,19.9919,67000.0
2008-03-28 11:50:00,21.8,21.8,21.77,21.79,46000.0,19.9919,19.9919,19.9643,19.9827,46000.0
2008-03-28 11:55:00,21.79,21.83,21.79,21.83,92000.0,19.9827,20.0194,19.9827,20.0194,92000.0
2008-03-28 12:00:00,21.83,21.83,21.72,21.73,148000.0,20.0194,20.0194,19.9185,19.9277,148000.0
2008-03-28 12:05:00,21.73,21.76,21.66,21.71,243000.0,19.9277,19.9552,19.8635,19.9093,243000.0
2008-03-28 12:10:00,21.72,21.72,21.65,21.67,203000.0,19.9185,19.9185,19.8543,19.8726,203000.0
2008-03-28 12:15:00,21.67,21.68,21.59,21.6,374000.0,19.8726,19.8818,19.7993,19.8084,374000.0
2008-03-28 12:20:00,21.6,21.62,21.6,21.61,163000.0,19.8084,19.8268,19.8084,19.8176,163000.0
2008-03-28 12:25:00,21.61,21.62,21.55,21.6,356000.0,19.8176,19.8268,19.7626,19.8084,356000.0
2008-03-28 12:30:00,21.6,21.63,21.58,21.62,192000.0,19.8084,19.836,19.7901,19.8268,192000.0
2008-03-28 12:35:00,21.61,21.66,21.6,21.65,166000.0,19.8176,19.8635,19.8084,19.8543,166000.0
2008-03-28 12:40:00,21.64,21.79,21.64,21.7,451000.0,19.8451,19.9827,19.8451,19.9001,451000.0
2008-03-28 12:45:00,21.71,21.72,21.67,21.72,135000.0,19.9093,19.9185,19.8726,19.9185,135000.0
2008-03-28 12:50:00,21.72,21.81,21.72,21.78,166000.0,19.9185,20.001,19.9185,19.9735,166000.0
2008-03-28 12:55:00,21.78,21.78,21.7,21.73,92000.0,19.9735,19.9735,19.9001,19.9277,92000.0
2008-03-28 13:00:00,21.73,21.79,21.73,21.78,74000.0,19.9277,19.9827,19.9277,19.9735,74000.0
2008-03-28 13:05:00,21.79,21.82,21.72,21.75,239000.0,19.9827,20.0102,19.9185,19.946,239000.0
2008-03-28 13:10:00,21.76,21.8,21.76,21.79,34000.0,19.9552,19.9919,19.9552,19.9827,34000.0
2008-03-28 13:15:00,21.79,21.85,21.78,21.81,237000.0,19.9827,20.0377,19.9735,20.001,237000.0
2008-03-28 13:20:00,21.81,21.83,21.8,21.82,93000.0,20.001,20.0194,19.9919,20.0102,93000.0
2008-03-28 13:25:00,21.82,21.84,21.79,21.83,79000.0,20.0102,20.0285,19.9827,20.0194,79000.0
2008-03-28 13:30:00,21.82,21.83,21.76,21.78,134000.0,20.0102,20.0194,19.9552,19.9735,134000.0
2008-03-28 13:35:00,21.78,21.81,21.76,21.81,113000.0,19.9735,20.001,19.9552,20.001,113000.0
2008-03-28 13:40:00,21.8,21.81,21.75,21.77,198000.0,19.9919,20.001,19.946,19.9643,198000.0
2008-03-28 13:45:00,21.78,21.81,21.77,21.79,130000.0,19.9735,20.001,19.9643,19.9827,130000.0
2008-03-28 13:50:00,21.79,21.79,21.76,21.76,77000.0,19.9827,19.9827,19.9552,19.9552,77000.0
2008-03-28 13:55:00,21.77,21.8,21.75,21.79,83000.0,19.9643,19.9919,19.946,19.9827,83000.0
2008-03-28 14:00:00,21.78,21.79,21.76,21.77,81000.0,19.9735,19.9827,19.9552,19.9643,81000.0
2008-03-28 14:05:00,21.77,21.78,21.75,21.75,74000.0,19.9643,19.9735,19.946,19.946,74000.0
2008-03-28 14:10:00,21.76,21.78,21.73,21.77,212000.0,19.9552,19.9735,19.9277,19.9643,212000.0
2008-03-28 14:15:00,21.76,21.81,21.74,21.79,216000.0,19.9552,20.001,19.9368,19.9827,216000.0
2008-03-28 14:20:00,21.77,21.77,21.73,21.75,73000.0,19.9643,19.9643,19.9277,19.946,73000.0
2008-03-28 14:25:00,21.75,21.77,21.71,21.71,143000.0,19.946,19.9643,19.9093,19.9093,143000.0
2008-03-28 14:30:00,21.73,21.81,21.7,21.8,360000.0,19.9277,20.001,19.9001,19.9919,360000.0
2008-03-28 14:35:00,21.8,21.82,21.75,21.75,199000.0,19.9919,20.0102,19.946,19.946,199000.0
2008-03-28 14:40:00,21.76,21.8,21.76,21.77,245000.0,19.9552,19.9919,19.9552,19.9643,245000.0
2008-03-28 14:45:00,21.77,21.78,21.76,21.77,153000.0,19.9643,19.9735,19.9552,19.9643,153000.0
2008-03-28 14:50:00,21.77,21.78,21.73,21.73,197000.0,19.9643,19.9735,19.9277,19.9277,197000.0
2008-03-28 14:55:00,21.71,21.78,21.71,21.77,76000.0,19.9093,19.9735,19.9093,19.9643,76000.0
2008-03-28 15:00:00,21.76,21.76,21.73,21.74,91000.0,19.9552,19.9552,19.9277,19.9368,91000.0
2008-03-28 15:05:00,21.74,21.76,21.71,21.72,155000.0,19.9368,19.9552,19.9093,19.9185,155000.0
2008-03-28 15:10:00,21.72,21.73,21.66,21.67,193000.0,19.9185,19.9277,19.8635,19.8726,193000.0
2008-03-28 15:15:00,21.67,21.7,21.65,21.68,255000.0,19.8726,19.9001,19.8543,19.8818,255000.0
2008-03-28 15:20:00,21.68,21.72,21.67,21.67,175000.0,19.8818,19.9185,19.8726,19.8726,175000.0
2008-03-28 15:25:00,21.67,21.74,21.66,21.72,172000.0,19.8726,19.9368,19.8635,19.9185,172000.0
2008-03-28 15:30:00,21.73,21.77,21.7,21.74,278000.0,19.9277,19.9643,19.9001,19.9368,278000.0
2008-03-28 15:35:00,21.73,21.77,21.68,21.68,207000.0,19.9277,19.9643,19.8818,19.8818,207000.0
2008-03-28 15:40:00,21.68,21.74,21.66,21.68,292000.0,19.8818,19.9368,19.8635,19.8818,292000.0
2008-03-28 15:45:00,21.68,21.72,21.62,21.68,290000.0,19.8818,19.9185,19.8268,19.8818,290000.0
2008-03-28 15:50:00,21.67,21.73,21.65,21.69,375000.0,19.8726,19.9277,19.8543,19.891,375000.0
2008-03-28 15:55:00,21.7,21.75,21.66,21.75,721000.0,19.9001,19.946,19.8635,19.946,721000.0
2008-03-31 08:05:00,21.69,21.69,21.69,21.69,1000.0,19.891,19.891,19.891,19.891,1000.0
2008-03-31 08:10:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:15:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:20:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:25:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:30:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:35:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:40:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:45:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:50:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 08:55:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:00:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:05:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:10:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:15:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:20:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:25:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:30:00,21.8,21.8,21.64,21.69,230000.0,19.9919,19.9919,19.8451,19.891,230000.0
2008-03-31 09:35:00,21.72,21.78,21.66,21.77,139000.0,19.9185,19.9735,19.8635,19.9643,139000.0
2008-03-31 09:40:00,21.77,21.99,21.77,21.8,453000.0,19.9643,20.1661,19.9643,19.9919,453000.0
2008-03-31 09:45:00,21.8,21.94,21.79,21.87,254000.0,19.9919,20.1202,19.9827,20.056,254000.0
2008-03-31 09:50:00,21.89,21.91,21.83,21.86,292000.0,20.0744,20.0927,20.0194,20.0469,292000.0
2008-03-31 09:55:00,21.85,21.85,21.8,21.85,102000.0,20.0377,20.0377,19.9919,20.0377,102000.0
2008-03-31 10:00:00,21.83,21.84,21.75,21.77,240000.0,20.0194,20.0285,19.946,19.9643,240000.0
2008-03-31 10:05:00,21.76,21.84,21.75,21.77,162000.0,19.9552,20.0285,19.946,19.9643,162000.0
2008-03-31 10:10:00,21.76,21.79,21.74,21.77,113000.0,19.9552,19.9827,19.9368,19.9643,113000.0
2008-03-31 10:15:00,21.77,21.79,21.76,21.79,134000.0,19.9643,19.9827,19.9552,19.9827,134000.0
2008-03-31 10:20:00,21.79,21.79,21.66,21.7,111000.0,19.9827,19.9827,19.8635,19.9001,111000.0
2008-03-31 10:25:00,21.71,21.71,21.55,21.57,318000.0,19.9093,19.9093,19.7626,19.7809,318000.0
2008-03-31 10:30:00,21.59,21.66,21.59,21.61,239000.0,19.7993,19.8635,19.7993,19.8176,239000.0
2008-03-31 10:35:00,21.61,21.67,21.52,21.6,283000.0,19.8176,19.8726,19.7351,19.8084,283000.0
2008-03-31 10:40:00,21.6,21.65,21.56,21.6,187000.0,19.8084,19.8543,19.7718,19.8084,187000.0
2008-03-31 10:45:00,21.58,21.58,21.53,21.53,163000.0,19.7901,19.7901,19.7442,19.7442,163000.0
2008-03-31 10:50:00,21.53,21.58,21.51,21.57,151000.0,19.7442,19.7901,19.7259,19.7809,151000.0
2008-03-31 10:55:00,21.57,21.67,21.55,21.67,204000.0,19.7809,19.8726,19.7626,19.8726,204000.0
2008-03-31 11:00:00,21.66,21.68,21.65,21.66,174000.0,19.8635,19.8818,19.8543,19.8635,174000.0
2008-03-31 11:05:00,21.66,21.66,21.56,21.57,116000.0,19.8635,19.8635,19.7718,19.7809,116000.0
2008-03-31 11:10:00,21.58,21.61,21.55,21.55,40000.0,19.7901,19.8176,19.7626,19.7626,40000.0
2008-03-31 11:15:00,21.55,21.57,21.54,21.56,84000.0,19.7626,19.7809,19.7534,19.7718,84000.0
2008-03-31 11:20:00,21.57,21.63,21.56,21.6,70000.0,19.7809,19.836,19.7718,19.8084,70000.0
2008-03-31 11:25:00,21.6,21.67,21.59,21.64,83000.0,19.8084,19.8726,19.7993,19.8451,83000.0
2008-03-31 11:30:00,21.63,21.65,21.59,21.63,126000.0,19.836,19.8543,19.7993,19.836,126000.0
2008-03-31 11:35:00,21.64,21.64,21.62,21.62,37000.0,19.8451,19.8451,19.8268,19.8268,37000.0
2008-03-31 11:40:00,21.63,21.67,21.63,21.66,112000.0,19.836,19.8726,19.836,19.8635,112000.0
2008-03-31 11:45:00,21.67,21.76,21.63,21.68,280000.0,19.8726,19.9552,19.836,19.8818,280000.0
2008-03-31 11:50:00,21.68,21.7,21.67,21.67,85000.0,19.8818,19.9001,19.8726,19.8726,85000.0
2008-03-31 11:55:00,21.67,21.67,21.57,21.63,109000.0,19.8726,19.8726,19.7809,19.836,109000.0
2008-03-31 12:00:00,21.64,21.65,21.63,21.64,41000.0,19.8451,19.8543,19.836,19.8451,41000.0
2008-03-31 12:05:00,21.65,21.65,21.56,21.58,109000.0,19.8543,19.8543,19.7718,19.7901,109000.0
2008-03-31 12:10:00,21.6,21.63,21.59,21.6,22000.0,19.8084,19.836,19.7993,19.8084,22000.0
2008-03-31 12:15:00,21.6,21.61,21.54,21.55,112000.0,19.8084,19.8176,19.7534,19.7626,112000.0
2008-03-31 12:20:00,21.55,21.55,21.49,21.5,302000.0,19.7626,19.7626,19.7076,19.7167,302000.0
2008-03-31 12:25:00,21.51,21.56,21.51,21.55,63000.0,19.7259,19.7718,19.7259,19.7626,63000.0
2008-03-31 12:30:00,21.54,21.55,21.51,21.54,47000.0,19.7534,19.7626,19.7259,19.7534,47000.0
2008-03-31 12:35:00,21.54,21.56,21.52,21.53,31000.0,19.7534,19.7718,19.7351,19.7442,31000.0
2008-03-31 12:40:00,21.52,21.53,21.48,21.49,116000.0,19.7351,19.7442,19.6984,19.7076,116000.0
2008-03-31 12:45:00,21.48,21.51,21.48,21.5,108000.0,19.6984,19.7259,19.6984,19.7167,108000.0
2008-03-31 12:50:00,21.5,21.55,21.5,21.53,55000.0,19.7167,19.7626,19.7167,19.7442,55000.0
2008-03-31 12:55:00,21.54,21.56,21.49,21.56,128000.0,19.7534,19.7718,19.7076,19.7718,128000.0
2008-03-31 13:00:00,21.55,21.61,21.55,21.57,109000.0,19.7626,19.8176,19.7626,19.7809,109000.0
2008-03-31 13:05:00,21.57,21.59,21.57,21.58,74000.0,19.7809,19.7993,19.7809,19.7901,74000.0
2008-03-31 13:10:00,21.58,21.6,21.56,21.59,93000.0,19.7901,19.8084,19.7718,19.7993,93000.0
2008-03-31 13:15:00,21.59,21.61,21.55,21.61,120000.0,19.7993,19.8176,19.7626,19.8176,120000.0
2008-03-31 13:20:00,21.62,21.7,21.62,21.7,199000.0,19.8268,19.9001,19.8268,19.9001,199000.0
2008-03-31 13:25:00,21.68,21.75,21.66,21.74,301000.0,19.8818,19.946,19.8635,19.9368,301000.0
2008-03-31 13:30:00,21.74,21.79,21.71,21.73,217000.0,19.9368,19.9827,19.9093,19.9277,217000.0
2008-03-31 13:35:00,21.73,21.77,21.7,21.77,165000.0,19.9277,19.9643,19.9001,19.9643,165000.0
2008-03-31 13:40:00,21.77,21.8,21.76,21.76,85000.0,19.9643,19.9919,19.9552,19.9552,85000.0
2008-03-31 13:45:00,21.76,21.76,21.68,21.68,178000.0,19.9552,19.9552,19.8818,19.8818,178000.0
2008-03-31 13:50:00,21.7,21.77,21.7,21.75,85000.0,19.9001,19.9643,19.9001,19.946,85000.0
2008-03-31 13:55:00,21.74,21.75,21.72,21.73,47000.0,19.9368,19.946,19.9185,19.9277,47000.0
2008-03-31 14:00:00,21.71,21.72,21.69,21.7,93000.0,19.9093,19.9185,19.891,19.9001,93000.0
2008-03-31 14:05:00,21.7,21.71,21.69,21.7,43000.0,19.9001,19.9093,19.891,19.9001,43000.0
2008-03-31 14:10:00,21.7,21.73,21.69,21.71,198000.0,19.9001,19.9277,19.891,19.9093,198000.0
2008-03-31 14:15:00,21.72,21.8,21.72,21.78,166000.0,19.9185,19.9919,19.9185,19.9735,166000.0
2008-03-31 14:20:00,21.79,21.85,21.78,21.81,268000.0,19.9827,20.0377,19.9735,20.001,268000.0
2008-03-31 14:25:00,21.82,21.83,21.8,21.8,95000.0,20.0102,20.0194,19.9919,19.9919,95000.0
2008-03-31 14:30:00,21.8,21.92,21.8,21.88,272000.0,19.9919,20.1019,19.9919,20.0652,272000.0
2008-03-31 14:35:00,21.87,21.9,21.84,21.88,208000.0,20.056,20.0836,20.0285,20.0652,208000.0
2008-03-31 14:40:00,21.88,21.88,21.75,21.83,243000.0,20.0652,20.0652,19.946,20.0194,243000.0
2008-03-31 14:45:00,21.83,21.87,21.82,21.86,164000.0,20.0194,20.056,20.0102,20.0469,164000.0
2008-03-31 14:50:00,21.86,21.86,21.75,21.82,139000.0,20.0469,20.0469,19.946,20.0102,139000.0
2008-03-31 14:55:00,21.81,21.83,21.79,21.8,66000.0,20.001,20.0194,19.9827,19.9919,66000.0
2008-03-31 15:00:00,21.79,21.83,21.77,21.81,133000.0,19.9827,20.0194,19.9643,20.001,133000.0
2008-03-31 15:05:00,21.81,21.81,21.7,21.78,249000.0,20.001,20.001,19.9001,19.9735,249000.0
2008-03-31 15:10:00,21.78,21.87,21.77,21.85,241000.0,19.9735,20.056,19.9643,20.0377,241000.0
2008-03-31 15:15:00,21.85,21.89,21.84,21.88,334000.0,20.0377,20.0744,20.0285,20.0652,334000.0
2008-03-31 15:20:00,21.89,21.97,21.84,21.96,418000.0,20.0744,20.1478,20.0285,20.1386,418000.0
2008-03-31 15:25:00,21.97,22.19,21.97,22.14,1779000.0,20.1478,20.3495,20.1478,20.3037,1779000.0
2008-03-31 15:30:00,22.16,22.16,22.06,22.12,525000.0,20.322,20.322,20.2303,20.2853,525000.0
2008-03-31 15:35:00,22.13,22.22,22.08,22.11,839000.0,20.2945,20.377,20.2486,20.2761,839000.0
2008-03-31 15:40:00,22.11,22.26,22.11,22.17,799000.0,20.2761,20.4137,20.2761,20.3312,799000.0
2008-03-31 15:45:00,22.17,22.27,22.17,22.24,606000.0,20.3312,20.4229,20.3312,20.3954,606000.0
2008-03-31 15:50:00,22.24,22.25,22.18,22.22,669000.0,20.3954,20.4045,20.3403,20.377,669000.0
2008-03-31 15:55:00,22.22,22.25,22.16,22.25,813000.0,20.377,20.4045,20.322,20.4045,813000.0
2008-04-01 08:00:00,22.49,22.5,22.49,22.5,3000.0,20.6246,20.6338,20.6246,20.6338,3000.0
2008-04-01 08:05:00,22.49,22.49,22.49,22.49,1000.0,20.6246,20.6246,20.6246,20.6246,1000.0
2008-04-01 08:10:00,22.49,22.49,22.49,22.49,9000.0,20.6246,20.6246,20.6246,20.6246,9000.0
2008-04-01 08:15:00,22.49,22.49,22.49,22.49,3000.0,20.6246,20.6246,20.6246,20.6246,3000.0
2008-04-01 08:20:00,22.49,22.49,22.49,22.49,3000.0,20.6246,20.6246,20.6246,20.6246,3000.0
2008-04-01 08:25:00,22.49,22.49,22.49,22.49,0.0,20.6246,20.6246,20.6246,20.6246,0.0
2008-04-01 08:30:00,22.45,22.45,22.45,22.45,12000.0,20.5879,20.5879,20.5879,20.5879,12000.0
2008-04-01 08:35:00,22.49,22.49,22.46,22.48,12000.0,20.6246,20.6246,20.5971,20.6155,12000.0
2008-04-01 08:40:00,22.49,22.5,22.44,22.44,14000.0,20.6246,20.6338,20.5788,20.5788,14000.0
2008-04-01 08:45:00,22.49,22.49,22.49,22.49,2000.0,20.6246,20.6246,20.6246,20.6246,2000.0
2008-04-01 08:50:00,22.49,22.49,22.45,22.45,6000.0,20.6246,20.6246,20.5879,20.5879,6000.0
2008-04-01 08:55:00,22.49,22.49,22.49,22.49,3000.0,20.6246,20.6246,20.6246,20.6246,3000.0
2008-04-01 09:00:00,22.49,22.5,22.49,22.5,6000.0,20.6246,20.6338,20.6246,20.6338,6000.0
2008-04-01 09:05:00,22.52,22.55,22.5,22.5,28000.0,20.6521,20.6796,20.6338,20.6338,28000.0
2008-04-01 09:10:00,22.5,22.5,22.5,22.5,1000.0,20.6338,20.6338,20.6338,20.6338,1000.0
2008-04-01 09:15:00,22.53,22.53,22.53,22.53,2000.0,20.6613,20.6613,20.6613,20.6613,2000.0
2008-04-01 09:20:00,22.55,22.6,22.54,22.6,6000.0,20.6796,20.7255,20.6705,20.7255,6000.0
2008-04-01 09:25:00,22.6,22.6,22.6,22.6,19000.0,20.7255,20.7255,20.7255,20.7255,19000.0
2008-04-01 09:30:00,22.62,22.8,22.55,22.75,209000.0,20.7438,20.9089,20.6796,20.8631,209000.0
2008-04-01 09:35:00,22.79,22.84,22.6,22.63,1102000.0,20.8997,20.9456,20.7255,20.753,1102000.0
2008-04-01 09:40:00,22.67,22.79,22.64,22.7,774000.0,20.7897,20.8997,20.7622,20.8172,774000.0
2008-04-01 09:45:00,22.7,22.71,22.53,22.53,400000.0,20.8172,20.8264,20.6613,20.6613,400000.0
2008-04-01 09:50:00,22.54,22.67,22.5,22.62,445000.0,20.6705,20.7897,20.6338,20.7438,445000.0
2008-04-01 09:55:00,22.64,22.8,22.55,22.75,1251000.0,20.7622,20.9089,20.6796,20.8631,1251000.0
2008-04-01 10:00:00,22.74,22.8,22.74,22.75,600000.0,20.8539,20.9089,20.8539,20.8631,600000.0
2008-04-01 10:05:00,22.75,23.15,22.75,23.04,2203000.0,20.8631,21.2299,20.8631,21.129,2203000.0
2008-04-01 10:10:00,23.05,23.09,22.94,23.01,1023000.0,21.1382,21.1749,21.0373,21.1015,1023000.0
2008-04-01 10:15:00,23.01,23.19,22.93,23.09,1062000.0,21.1015,21.2666,21.0281,21.1749,1062000.0
2008-04-01 10:20:00,23.08,23.16,23.02,23.08,534000.0,21.1657,21.239,21.1107,21.1657,534000.0
2008-04-01 10:25:00,23.07,23.29,23.07,23.24,1054000.0,21.1565,21.3583,21.1565,21.3124,1054000.0
2008-04-01 10:30:00,23.23,23.37,23.23,23.31,1226000.0,21.3032,21.4316,21.3032,21.3766,1226000.0
2008-04-01 10:35:00,23.3,23.38,23.22,23.26,644000.0,21.3674,21.4408,21.2941,21.3308,644000.0
2008-04-01 10:40:00,23.26,23.3,23.12,23.14,809000.0,21.3308,21.3674,21.2024,21.2207,809000.0
2008-04-01 10:45:00,23.13,23.19,23.12,23.16,412000.0,21.2115,21.2666,21.2024,21.239,412000.0
2008-04-01 10:50:00,23.17,23.25,23.14,23.19,566000.0,21.2482,21.3216,21.2207,21.2666,566000.0
2008-04-01 10:55:00,23.21,23.25,23.19,23.23,404000.0,21.2849,21.3216,21.2666,21.3032,404000.0
2008-04-01 11:00:00,23.23,23.23,23.09,23.15,487000.0,21.3032,21.3032,21.1749,21.2299,487000.0
2008-04-01 11:05:00,23.15,23.18,23.09,23.12,443000.0,21.2299,21.2574,21.1749,21.2024,443000.0
2008-04-01 11:10:00,23.11,23.14,22.98,22.99,486000.0,21.1932,21.2207,21.074,21.0831,486000.0
2008-04-01 11:15:00,22.99,23.07,22.95,23.07,455000.0,21.0831,21.1565,21.0465,21.1565,455000.0
2008-04-01 11:20:00,23.08,23.08,22.97,22.97,295000.0,21.1657,21.1657,21.0648,21.0648,295000.0
2008-04-01 11:25:00,22.97,23.05,22.97,23.04,278000.0,21.0648,21.1382,21.0648,21.129,278000.0
2008-04-01 11:30:00,23.04,23.1,23.0,23.09,315000.0,21.129,21.184,21.0923,21.1749,315000.0
2008-04-01 11:35:00,23.09,23.15,23.07,23.14,324000.0,21.1749,21.2299,21.1565,21.2207,324000.0
2008-04-01 11:40:00,23.14,23.2,23.12,23.13,354000.0,21.2207,21.2757,21.2024,21.2115,354000.0
2008-04-01 11:45:00,23.15,23.15,23.06,23.07,205000.0,21.2299,21.2299,21.1473,21.1565,205000.0
2008-04-01 11:50:00,23.06,23.13,23.05,23.12,112000.0,21.1473,21.2115,21.1382,21.2024,112000.0
2008-04-01 11:55:00,23.12,23.15,23.1,23.11,257000.0,21.2024,21.2299,21.184,21.1932,257000.0
2008-04-01 12:00:00,23.09,23.13,23.06,23.06,102000.0,21.1749,21.2115,21.1473,21.1473,102000.0
2008-04-01 12:05:00,23.07,23.1,23.06,23.09,163000.0,21.1565,21.184,21.1473,21.1749,163000.0
2008-04-01 12:10:00,23.09,23.09,23.04,23.07,126000.0,21.1749,21.1749,21.129,21.1565,126000.0
2008-04-01 12:15:00,23.05,23.1,23.02,23.08,165000.0,21.1382,21.184,21.1107,21.1657,165000.0
2008-04-01 12:20:00,23.07,23.07,23.05,23.06,118000.0,21.1565,21.1565,21.1382,21.1473,118000.0
2008-04-01 12:25:00,23.06,23.08,23.04,23.04,300000.0,21.1473,21.1657,21.129,21.129,300000.0
2008-04-01 12:30:00,23.04,23.05,22.97,22.99,333000.0,21.129,21.1382,21.0648,21.0831,333000.0
2008-04-01 12:35:00,23.0,23.01,22.95,22.97,286000.0,21.0923,21.1015,21.0465,21.0648,286000.0
2008-04-01 12:40:00,22.97,23.01,22.88,22.98,339000.0,21.0648,21.1015,20.9823,21.074,339000.0
2008-04-01 12:45:00,22.98,23.05,22.93,23.04,183000.0,21.074,21.1382,21.0281,21.129,183000.0
2008-04-01 12:50:00,23.04,23.07,22.99,23.02,90000.0,21.129,21.1565,21.0831,21.1107,90000.0
2008-04-01 12:55:00,23.01,23.02,22.96,23.0,57000.0,21.1015,21.1107,21.0556,21.0923,57000.0
2008-04-01 13:00:00,22.96,23.0,22.96,22.99,74000.0,21.0556,21.0923,21.0556,21.0831,74000.0
2008-04-01 13:05:00,22.99,23.1,22.99,23.09,219000.0,21.0831,21.184,21.0831,21.1749,219000.0
2008-04-01 13:10:00,23.09,23.09,22.98,23.04,223000.0,21.1749,21.1749,21.074,21.129,223000.0
2008-04-01 13:15:00,23.04,23.08,23.02,23.06,227000.0,21.129,21.1657,21.1107,21.1473,227000.0
2008-04-01 13:20:00,23.06,23.06,22.98,23.0,132000.0,21.1473,21.1473,21.074,21.0923,132000.0
2008-04-01 13:25:00,23.01,23.06,22.98,23.03,104000.0,21.1015,21.1473,21.074,21.1198,104000.0
2008-04-01 13:30:00,23.03,23.03,22.94,22.97,165000.0,21.1198,21.1198,21.0373,21.0648,165000.0
2008-04-01 13:35:00,22.97,23.0,22.94,22.96,200000.0,21.0648,21.0923,21.0373,21.0556,200000.0
2008-04-01 13:40:00,22.95,22.96,22.89,22.9,225000.0,21.0465,21.0556,20.9914,21.0006,225000.0
2008-04-01 13:45:00,22.91,22.91,22.82,22.85,583000.0,21.0098,21.0098,20.9272,20.9548,583000.0
2008-04-01 13:50:00,22.83,22.89,22.73,22.77,1232000.0,20.9364,20.9914,20.8447,20.8814,1232000.0
2008-04-01 13:55:00,22.76,22.83,22.66,22.82,989000.0,20.8722,20.9364,20.7805,20.9272,989000.0
2008-04-01 14:00:00,22.8,22.88,22.77,22.79,736000.0,20.9089,20.9823,20.8814,20.8997,736000.0
2008-04-01 14:05:00,22.79,22.79,22.65,22.75,769000.0,20.8997,20.8997,20.7713,20.8631,769000.0
2008-04-01 14:10:00,22.74,22.75,22.7,22.72,280000.0,20.8539,20.8631,20.8172,20.8355,280000.0
2008-04-01 14:15:00,22.72,22.72,22.6,22.63,587000.0,20.8355,20.8355,20.7255,20.753,587000.0
2008-04-01 14:20:00,22.62,22.62,22.48,22.54,1730000.0,20.7438,20.7438,20.6155,20.6705,1730000.0
2008-04-01 14:25:00,22.56,23.0,22.47,22.48,625000.0,20.6888,21.0923,20.6063,20.6155,625000.0
2008-04-01 14:30:00,22.48,22.65,22.45,22.64,648000.0,20.6155,20.7713,20.5879,20.7622,648000.0
2008-04-01 14:35:00,22.64,22.72,22.58,22.65,605000.0,20.7622,20.8355,20.7072,20.7713,605000.0
2008-04-01 14:40:00,22.65,22.7,22.6,22.62,268000.0,20.7713,20.8172,20.7255,20.7438,268000.0
2008-04-01 14:45:00,22.62,22.66,22.6,22.64,398000.0,20.7438,20.7805,20.7255,20.7622,398000.0
2008-04-01 14:50:00,22.65,22.74,22.64,22.7,340000.0,20.7713,20.8539,20.7622,20.8172,340000.0
2008-04-01 14:55:00,22.7,22.75,22.64,22.68,301000.0,20.8172,20.8631,20.7622,20.7989,301000.0
2008-04-01 15:00:00,22.68,22.74,22.68,22.73,214000.0,20.7989,20.8539,20.7989,20.8447,214000.0
2008-04-01 15:05:00,22.73,22.81,22.73,22.78,412000.0,20.8447,20.9181,20.8447,20.8906,412000.0
2008-04-01 15:10:00,22.78,22.79,22.74,22.77,231000.0,20.8906,20.8997,20.8539,20.8814,231000.0
2008-04-01 15:15:00,22.76,22.77,22.67,22.7,384000.0,20.8722,20.8814,20.7897,20.8172,384000.0
2008-04-01 15:20:00,22.7,22.79,22.63,22.7,417000.0,20.8172,20.8997,20.753,20.8172,417000.0
2008-04-01 15:25:00,22.7,22.76,22.69,22.76,158000.0,20.8172,20.8722,20.808,20.8722,158000.0
2008-04-01 15:30:00,22.76,22.77,22.7,22.7,183000.0,20.8722,20.8814,20.8172,20.8172,183000.0
2008-04-01 15:35:00,22.71,22.75,22.66,22.7,455000.0,20.8264,20.8631,20.7805,20.8172,455000.0
2008-04-01 15:40:00,22.7,22.8,22.7,22.77,428000.0,20.8172,20.9089,20.8172,20.8814,428000.0
2008-04-01 15:45:00,22.76,22.77,22.62,22.67,798000.0,20.8722,20.8814,20.7438,20.7897,798000.0
2008-04-01 15:50:00,22.68,22.75,22.65,22.67,830000.0,20.7989,20.8631,20.7713,20.7897,830000.0
2008-04-01 15:55:00,22.67,22.71,22.64,22.69,881000.0,20.7897,20.8264,20.7622,20.808,881000.0
2008-04-02 09:30:00,22.94,23.0,22.71,22.75,566000.0,21.0373,21.0923,20.8264,20.8631,566000.0
2008-04-02 09:35:00,22.74,22.79,22.53,22.62,610000.0,20.8539,20.8997,20.6613,20.7438,610000.0
2008-04-02 09:40:00,22.61,22.78,22.52,22.58,545000.0,20.7347,20.8906,20.6521,20.7072,545000.0
2008-04-02 09:45:00,22.58,22.7,22.58,22.66,275000.0,20.7072,20.8172,20.7072,20.7805,275000.0
2008-04-02 09:50:00,22.66,22.7,22.54,22.56,261000.0,20.7805,20.8172,20.6705,20.6888,261000.0
2008-04-02 09:55:00,22.54,22.69,22.54,22.67,232000.0,20.6705,20.808,20.6705,20.7897,232000.0
2008-04-02 10:00:00,22.68,22.69,22.61,22.64,253000.0,20.7989,20.808,20.7347,20.7622,253000.0
2008-04-02 10:05:00,22.64,22.65,22.55,22.59,407000.0,20.7622,20.7713,20.6796,20.7163,407000.0
2008-04-02 10:10:00,22.58,22.66,22.56,22.6,361000.0,20.7072,20.7805,20.6888,20.7255,361000.0
2008-04-02 10:15:00,22.59,22.66,22.55,22.57,339000.0,20.7163,20.7805,20.6796,20.698,339000.0
2008-04-02 10:20:00,22.57,22.66,22.57,22.64,469000.0,20.698,20.7805,20.698,20.7622,469000.0
2008-04-02 10:25:00,22.65,22.75,22.64,22.75,686000.0,20.7713,20.8631,20.7622,20.8631,686000.0
2008-04-02 10:30:00,22.74,22.74,22.68,22.71,357000.0,20.8539,20.8539,20.7989,20.8264,357000.0
2008-04-02 10:35:00,22.71,22.73,22.68,22.68,581000.0,20.8264,20.8447,20.7989,20.7989,581000.0
2008-04-02 10:40:00,22.68,22.71,22.62,22.64,402000.0,20.7989,20.8264,20.7438,20.7622,402000.0
2008-04-02 10:45:00,22.64,22.77,22.64,22.73,504000.0,20.7622,20.8814,20.7622,20.8447,504000.0
2008-04-02 10:50:00,22.71,22.73,22.55,22.63,552000.0,20.8264,20.8447,20.6796,20.753,552000.0
2008-04-02 10:55:00,22.63,22.7,22.59,22.67,195000.0,20.753,20.8172,20.7163,20.7897,195000.0
2008-04-02 11:00:00,22.66,22.7,22.66,22.7,142000.0,20.7805,20.8172,20.7805,20.8172,142000.0
2008-04-02 11:05:00,22.7,22.7,22.61,22.66,374000.0,20.8172,20.8172,20.7347,20.7805,374000.0
2008-04-02 11:10:00,22.66,22.68,22.6,22.67,309000.0,20.7805,20.7989,20.7255,20.7897,309000.0
2008-04-02 11:15:00,22.66,22.67,22.56,22.57,280000.0,20.7805,20.7897,20.6888,20.698,280000.0
2008-04-02 11:20:00,22.57,22.67,22.57,22.66,434000.0,20.698,20.7897,20.698,20.7805,434000.0
2008-04-02 11:25:00,22.66,22.67,22.62,22.63,302000.0,20.7805,20.7897,20.7438,20.753,302000.0
2008-04-02 11:30:00,22.63,22.68,22.61,22.64,253000.0,20.753,20.7989,20.7347,20.7622,253000.0
2008-04-02 11:35:00,22.65,22.66,22.63,22.65,127000.0,20.7713,20.7805,20.753,20.7713,127000.0
2008-04-02 11:40:00,22.63,22.65,22.6,22.65,118000.0,20.753,20.7713,20.7255,20.7713,118000.0
2008-04-02 11:45:00,22.64,22.66,22.61,22.65,107000.0,20.7622,20.7805,20.7347,20.7713,107000.0
2008-04-02 11:50:00,22.64,22.66,22.61,22.63,92000.0,20.7622,20.7805,20.7347,20.753,92000.0
2008-04-02 11:55:00,22.63,22.66,22.63,22.64,89000.0,20.753,20.7805,20.753,20.7622,89000.0
2008-04-02 12:00:00,22.64,22.66,22.6,22.6,199000.0,20.7622,20.7805,20.7255,20.7255,199000.0
2008-04-02 12:05:00,22.6,22.65,22.59,22.63,192000.0,20.7255,20.7713,20.7163,20.753,192000.0
2008-04-02 12:10:00,22.63,22.65,22.62,22.64,67000.0,20.753,20.7713,20.7438,20.7622,67000.0
2008-04-02 12:15:00,22.63,22.68,22.63,22.67,286000.0,20.753,20.7989,20.753,20.7897,286000.0
2008-04-02 12:20:00,22.66,22.67,22.61,22.63,241000.0,20.7805,20.7897,20.7347,20.753,241000.0
2008-04-02 12:25:00,22.63,22.63,22.58,22.6,114000.0,20.753,20.753,20.7072,20.7255,114000.0
2008-04-02 12:30:00,22.58,22.63,22.58,22.59,73000.0,20.7072,20.753,20.7072,20.7163,73000.0
2008-04-02 12:35:00,22.59,22.6,22.56,22.57,247000.0,20.7163,20.7255,20.6888,20.698,247000.0
2008-04-02 12:40:00,22.57,22.57,22.56,22.56,81000.0,20.698,20.698,20.6888,20.6888,81000.0
2008-04-02 12:45:00,22.56,22.64,22.56,22.62,215000.0,20.6888,20.7622,20.6888,20.7438,215000.0
2008-04-02 12:50:00,22.62,22.64,22.6,22.61,121000.0,20.7438,20.7622,20.7255,20.7347,121000.0
2008-04-02 12:55:00,22.61,22.62,22.56,22.61,111000.0,20.7347,20.7438,20.6888,20.7347,111000.0
2008-04-02 13:00:00,22.63,22.64,22.61,22.62,78000.0,20.753,20.7622,20.7347,20.7438,78000.0
2008-04-02 13:05:00,22.62,22.62,22.56,22.56,87000.0,20.7438,20.7438,20.6888,20.6888,87000.0
2008-04-02 13:10:00,22.57,22.57,22.54,22.54,168000.0,20.698,20.698,20.6705,20.6705,168000.0
2008-04-02 13:15:00,22.55,22.56,22.53,22.53,83000.0,20.6796,20.6888,20.6613,20.6613,83000.0
2008-04-02 13:20:00,22.53,22.54,22.51,22.53,244000.0,20.6613,20.6705,20.643,20.6613,244000.0
2008-04-02 13:25:00,22.53,22.54,22.47,22.5,290000.0,20.6613,20.6705,20.6063,20.6338,290000.0
2008-04-02 13:30:00,22.51,22.54,22.48,22.49,135000.0,20.643,20.6705,20.6155,20.6246,135000.0
2008-04-02 13:35:00,22.51,22.58,22.5,22.57,195000.0,20.643,20.7072,20.6338,20.698,195000.0
2008-04-02 13:40:00,22.56,22.62,22.55,22.6,243000.0,20.6888,20.7438,20.6796,20.7255,243000.0
2008-04-02 13:45:00,22.61,22.64,22.57,22.62,189000.0,20.7347,20.7622,20.698,20.7438,189000.0
2008-04-02 13:50:00,22.62,22.63,22.6,22.62,109000.0,20.7438,20.753,20.7255,20.7438,109000.0
2008-04-02 13:55:00,22.62,22.62,22.57,22.6,133000.0,20.7438,20.7438,20.698,20.7255,133000.0
2008-04-02 14:00:00,22.6,22.63,22.58,22.63,98000.0,20.7255,20.753,20.7072,20.753,98000.0
2008-04-02 14:05:00,22.63,22.64,22.6,22.64,126000.0,20.753,20.7622,20.7255,20.7622,126000.0
2008-04-02 14:10:00,22.64,22.68,22.61,22.62,381000.0,20.7622,20.7989,20.7347,20.7438,381000.0
2008-04-02 14:15:00,22.61,22.65,22.56,22.61,141000.0,20.7347,20.7713,20.6888,20.7347,141000.0
2008-04-02 14:20:00,22.63,22.65,22.61,22.63,133000.0,20.753,20.7713,20.7347,20.753,133000.0
2008-04-02 14:25:00,22.63,22.65,22.58,22.6,170000.0,20.753,20.7713,20.7072,20.7255,170000.0
2008-04-02 14:30:00,22.6,22.61,22.52,22.54,154000.0,20.7255,20.7347,20.6521,20.6705,154000.0
2008-04-02 14:35:00,22.54,22.55,22.48,22.52,249000.0,20.6705,20.6796,20.6155,20.6521,249000.0
2008-04-02 14:40:00,22.51,22.52,22.48,22.48,210000.0,20.643,20.6521,20.6155,20.6155,210000.0
2008-04-02 14:45:00,22.48,22.48,22.39,22.4,683000.0,20.6155,20.6155,20.5329,20.5421,683000.0
2008-04-02 14:50:00,22.41,22.45,22.4,22.43,192000.0,20.5513,20.5879,20.5421,20.5696,192000.0
2008-04-02 14:55:00,22.42,22.55,22.42,22.5,275000.0,20.5604,20.6796,20.5604,20.6338,275000.0
2008-04-02 15:00:00,22.51,22.52,22.39,22.4,195000.0,20.643,20.6521,20.5329,20.5421,195000.0
2008-04-02 15:05:00,22.39,22.44,22.38,22.44,231000.0,20.5329,20.5788,20.5237,20.5788,231000.0
2008-04-02 15:10:00,22.44,22.51,22.42,22.48,297000.0,20.5788,20.643,20.5604,20.6155,297000.0
2008-04-02 15:15:00,22.47,22.5,22.41,22.47,297000.0,20.6063,20.6338,20.5513,20.6063,297000.0
2008-04-02 15:20:00,22.46,22.47,22.4,22.42,248000.0,20.5971,20.6063,20.5421,20.5604,248000.0
2008-04-02 15:25:00,22.41,22.5,22.38,22.48,378000.0,20.5513,20.6338,20.5237,20.6155,378000.0
2008-04-02 15:30:00,22.48,22.5,22.39,22.42,315000.0,20.6155,20.6338,20.5329,20.5604,315000.0
2008-04-02 15:35:00,22.42,22.45,22.36,22.39,496000.0,20.5604,20.5879,20.5054,20.5329,496000.0
2008-04-02 15:40:00,22.39,22.43,22.38,22.4,338000.0,20.5329,20.5696,20.5237,20.5421,338000.0
2008-04-02 15:45:00,22.39,22.47,22.33,22.45,604000.0,20.5329,20.6063,20.4779,20.5879,604000.0
2008-04-02 15:50:00,22.45,22.48,22.38,22.46,449000.0,20.5879,20.6155,20.5237,20.5971,449000.0
2008-04-02 15:55:00,22.46,22.52,22.41,22.45,640000.0,20.5971,20.6521,20.5513,20.5879,640000.0
2008-04-03 09:30:00,22.2,22.29,22.2,22.26,293000.0,20.3587,20.4412,20.3587,20.4137,293000.0
2008-04-03 09:35:00,22.25,22.5,22.25,22.48,639000.0,20.4045,20.6338,20.4045,20.6155,639000.0
2008-04-03 09:40:00,22.49,22.64,22.46,22.5,493000.0,20.6246,20.7622,20.5971,20.6338,493000.0
2008-04-03 09:45:00,22.49,22.59,22.47,22.58,277000.0,20.6246,20.7163,20.6063,20.7072,277000.0
2008-04-03 09:50:00,22.58,22.68,22.57,22.63,926000.0,20.7072,20.7989,20.698,20.753,926000.0
2008-04-03 09:55:00,22.63,22.66,22.5,22.66,275000.0,20.753,20.7805,20.6338,20.7805,275000.0
2008-04-03 10:00:00,22.66,22.76,22.57,22.73,432000.0,20.7805,20.8722,20.698,20.8447,432000.0
2008-04-03 10:05:00,22.73,22.83,22.71,22.82,338000.0,20.8447,20.9364,20.8264,20.9272,338000.0
2008-04-03 10:10:00,22.82,22.82,22.75,22.76,246000.0,20.9272,20.9272,20.8631,20.8722,246000.0
2008-04-03 10:15:00,22.75,22.75,22.58,22.62,1019000.0,20.8631,20.8631,20.7072,20.7438,1019000.0
2008-04-03 10:20:00,22.62,22.67,22.59,22.62,1014000.0,20.7438,20.7897,20.7163,20.7438,1014000.0
2008-04-03 10:25:00,22.62,22.63,22.52,22.62,261000.0,20.7438,20.753,20.6521,20.7438,261000.0
2008-04-03 10:30:00,22.6,22.63,22.59,22.63,279000.0,20.7255,20.753,20.7163,20.753,279000.0
2008-04-03 10:35:00,22.65,22.67,22.56,22.59,302000.0,20.7713,20.7897,20.6888,20.7163,302000.0
2008-04-03 10:40:00,22.6,22.66,22.55,22.57,1130000.0,20.7255,20.7805,20.6796,20.698,1130000.0
2008-04-03 10:45:00,22.56,22.57,22.54,22.57,71000.0,20.6888,20.698,20.6705,20.698,71000.0
2008-04-03 10:50:00,22.56,22.57,22.43,22.51,410000.0,20.6888,20.698,20.5696,20.643,410000.0
2008-04-03 10:55:00,22.5,22.52,22.46,22.49,274000.0,20.6338,20.6521,20.5971,20.6246,274000.0
2008-04-03 11:00:00,22.49,22.59,22.47,22.57,200000.0,20.6246,20.7163,20.6063,20.698,200000.0
2008-04-03 11:05:00,22.57,22.6,22.56,22.57,203000.0,20.698,20.7255,20.6888,20.698,203000.0
2008-04-03 11:10:00,22.58,22.59,22.53,22.55,119000.0,20.7072,20.7163,20.6613,20.6796,119000.0
2008-04-03 11:15:00,22.57,22.59,22.54,22.58,119000.0,20.698,20.7163,20.6705,20.7072,119000.0
2008-04-03 11:20:00,22.58,22.6,22.52,22.53,149000.0,20.7072,20.7255,20.6521,20.6613,149000.0
2008-04-03 11:25:00,22.54,22.6,22.53,22.58,245000.0,20.6705,20.7255,20.6613,20.7072,245000.0
2008-04-03 11:30:00,22.59,22.64,22.54,22.57,295000.0,20.7163,20.7622,20.6705,20.698,295000.0
2008-04-03 11:35:00,22.58,22.59,22.51,22.54,159000.0,20.7072,20.7163,20.643,20.6705,159000.0
2008-04-03 11:40:00,22.54,22.58,22.53,22.56,201000.0,20.6705,20.7072,20.6613,20.6888,201000.0
2008-04-03 11:45:00,22.57,22.62,22.57,22.58,132000.0,20.698,20.7438,20.698,20.7072,132000.0
2008-04-03 11:50:00,22.56,22.59,22.53,22.57,173000.0,20.6888,20.7163,20.6613,20.698,173000.0
2008-04-03 11:55:00,22.58,22.6,22.56,22.6,138000.0,20.7072,20.7255,20.6888,20.7255,138000.0
2008-04-03 12:00:00,22.58,22.6,22.56,22.6,113000.0,20.7072,20.7255,20.6888,20.7255,113000.0
2008-04-03 12:05:00,22.59,22.63,22.5,22.51,307000.0,20.7163,20.753,20.6338,20.643,307000.0
2008-04-03 12:10:00,22.5,22.5,22.47,22.48,233000.0,20.6338,20.6338,20.6063,20.6155,233000.0
2008-04-03 12:15:00,22.49,22.49,22.47,22.48,426000.0,20.6246,20.6246,20.6063,20.6155,426000.0
2008-04-03 12:20:00,22.48,22.48,22.45,22.46,456000.0,20.6155,20.6155,20.5879,20.5971,456000.0
2008-04-03 12:25:00,22.46,22.48,22.46,22.48,149000.0,20.5971,20.6155,20.5971,20.6155,149000.0
2008-04-03 12:30:00,22.48,22.63,22.47,22.61,305000.0,20.6155,20.753,20.6063,20.7347,305000.0
2008-04-03 12:35:00,22.61,22.73,22.61,22.7,284000.0,20.7347,20.8447,20.7347,20.8172,284000.0
2008-04-03 12:40:00,22.7,22.74,22.63,22.64,190000.0,20.8172,20.8539,20.753,20.7622,190000.0
2008-04-03 12:45:00,22.64,22.77,22.64,22.75,213000.0,20.7622,20.8814,20.7622,20.8631,213000.0
2008-04-03 12:50:00,22.75,22.77,22.69,22.7,81000.0,20.8631,20.8814,20.808,20.8172,81000.0
2008-04-03 12:55:00,22.7,22.72,22.67,22.69,83000.0,20.8172,20.8355,20.7897,20.808,83000.0
2008-04-03 13:00:00,22.68,22.74,22.65,22.73,105000.0,20.7989,20.8539,20.7713,20.8447,105000.0
2008-04-03 13:05:00,22.73,22.74,22.69,22.69,127000.0,20.8447,20.8539,20.808,20.808,127000.0
2008-04-03 13:10:00,22.7,22.84,22.68,22.83,306000.0,20.8172,20.9456,20.7989,20.9364,306000.0
2008-04-03 13:15:00,22.82,22.82,22.76,22.79,153000.0,20.9272,20.9272,20.8722,20.8997,153000.0
2008-04-03 13:20:00,22.78,22.89,22.75,22.89,271000.0,20.8906,20.9914,20.8631,20.9914,271000.0
2008-04-03 13:25:00,22.88,22.93,22.87,22.91,317000.0,20.9823,21.0281,20.9731,21.0098,317000.0
2008-04-03 13:30:00,22.91,22.91,22.75,22.76,272000.0,21.0098,21.0098,20.8631,20.8722,272000.0
2008-04-03 13:35:00,22.77,22.82,22.76,22.79,127000.0,20.8814,20.9272,20.8722,20.8997,127000.0
2008-04-03 13:40:00,22.78,22.8,22.7,22.76,230000.0,20.8906,20.9089,20.8172,20.8722,230000.0
2008-04-03 13:45:00,22.77,22.86,22.76,22.86,169000.0,20.8814,20.9639,20.8722,20.9639,169000.0
2008-04-03 13:50:00,22.86,22.88,22.75,22.76,137000.0,20.9639,20.9823,20.8631,20.8722,137000.0
2008-04-03 13:55:00,22.76,22.76,22.67,22.68,201000.0,20.8722,20.8722,20.7897,20.7989,201000.0
2008-04-03 14:00:00,22.69,22.77,22.68,22.77,157000.0,20.808,20.8814,20.7989,20.8814,157000.0
2008-04-03 14:05:00,22.78,22.81,22.71,22.76,140000.0,20.8906,20.9181,20.8264,20.8722,140000.0
2008-04-03 14:10:00,22.76,22.78,22.75,22.77,58000.0,20.8722,20.8906,20.8631,20.8814,58000.0
2008-04-03 14:15:00,22.75,22.76,22.62,22.64,146000.0,20.8631,20.8722,20.7438,20.7622,146000.0
2008-04-03 14:20:00,22.64,22.71,22.61,22.69,103000.0,20.7622,20.8264,20.7347,20.808,103000.0
2008-04-03 14:25:00,22.69,22.71,22.66,22.68,83000.0,20.808,20.8264,20.7805,20.7989,83000.0
2008-04-03 14:30:00,22.69,22.72,22.67,22.67,132000.0,20.808,20.8355,20.7897,20.7897,132000.0
2008-04-03 14:35:00,22.68,22.69,22.61,22.63,105000.0,20.7989,20.808,20.7347,20.753,105000.0
2008-04-03 14:40:00,22.64,22.67,22.63,22.65,95000.0,20.7622,20.7897,20.753,20.7713,95000.0
2008-04-03 14:45:00,22.66,22.69,22.63,22.66,69000.0,20.7805,20.808,20.753,20.7805,69000.0
2008-04-03 14:50:00,22.64,22.69,22.64,22.68,88000.0,20.7622,20.808,20.7622,20.7989,88000.0
2008-04-03 14:55:00,22.68,22.8,22.68,22.79,223000.0,20.7989,20.9089,20.7989,20.8997,223000.0
2008-04-03 15:00:00,22.79,22.79,22.72,22.75,219000.0,20.8997,20.8997,20.8355,20.8631,219000.0
2008-04-03 15:05:00,22.75,22.83,22.74,22.81,211000.0,20.8631,20.9364,20.8539,20.9181,211000.0
2008-04-03 15:10:00,22.82,22.83,22.75,22.8,207000.0,20.9272,20.9364,20.8631,20.9089,207000.0
2008-04-03 15:15:00,22.79,22.79,22.72,22.78,192000.0,20.8997,20.8997,20.8355,20.8906,192000.0
2008-04-03 15:20:00,22.78,22.81,22.74,22.81,295000.0,20.8906,20.9181,20.8539,20.9181,295000.0
2008-04-03 15:25:00,22.81,22.88,22.77,22.86,532000.0,20.9181,20.9823,20.8814,20.9639,532000.0
2008-04-03 15:30:00,22.86,22.86,22.78,22.84,557000.0,20.9639,20.9639,20.8906,20.9456,557000.0
2008-04-03 15:35:00,22.84,22.92,22.82,22.91,405000.0,20.9456,21.019,20.9272,21.0098,405000.0
2008-04-03 15:40:00,22.9,22.99,22.88,22.98,866000.0,21.0006,21.0831,20.9823,21.074,866000.0
2008-04-03 15:45:00,22.97,23.04,22.96,23.03,1118000.0,21.0648,21.129,21.0556,21.1198,1118000.0
2008-04-03 15:50:00,23.03,23.07,22.91,23.03,1327000.0,21.1198,21.1565,21.0098,21.1198,1327000.0
2008-04-03 15:55:00,23.04,23.11,22.99,23.11,1222000.0,21.129,21.1932,21.0831,21.1932,1222000.0
2008-04-04 09:30:00,23.2,23.29,22.93,23.05,736000.0,21.2757,21.3583,21.0281,21.1382,736000.0
2008-04-04 09:35:00,23.07,23.1,22.8,22.94,537000.0,21.1565,21.184,20.9089,21.0373,537000.0
2008-04-04 09:40:00,22.91,23.09,22.88,23.05,312000.0,21.0098,21.1749,20.9823,21.1382,312000.0
2008-04-04 09:45:00,23.06,23.09,22.9,23.03,330000.0,21.1473,21.1749,21.0006,21.1198,330000.0
2008-04-04 09:50:00,23.02,23.1,22.91,23.1,303000.0,21.1107,21.184,21.0098,21.184,303000.0
2008-04-04 09:55:00,23.1,23.15,23.04,23.04,275000.0,21.184,21.2299,21.129,21.129,275000.0
2008-04-04 10:00:00,23.04,23.05,22.95,23.02,257000.0,21.129,21.1382,21.0465,21.1107,257000.0
2008-04-04 10:05:00,23.02,23.02,22.8,22.83,503000.0,21.1107,21.1107,20.9089,20.9364,503000.0
2008-04-04 10:10:00,22.84,22.89,22.82,22.83,164000.0,20.9456,20.9914,20.9272,20.9364,164000.0
2008-04-04 10:15:00,22.83,22.85,22.74,22.78,381000.0,20.9364,20.9548,20.8539,20.8906,381000.0
2008-04-04 10:20:00,22.79,22.8,22.68,22.69,329000.0,20.8997,20.9089,20.7989,20.808,329000.0
2008-04-04 10:25:00,22.68,22.75,22.65,22.71,285000.0,20.7989,20.8631,20.7713,20.8264,285000.0
2008-04-04 10:30:00,22.7,22.75,22.66,22.69,396000.0,20.8172,20.8631,20.7805,20.808,396000.0
2008-04-04 10:35:00,22.7,22.71,22.66,22.68,288000.0,20.8172,20.8264,20.7805,20.7989,288000.0
2008-04-04 10:40:00,22.67,22.7,22.67,22.69,241000.0,20.7897,20.8172,20.7897,20.808,241000.0
2008-04-04 10:45:00,22.69,22.74,22.68,22.74,257000.0,20.808,20.8539,20.7989,20.8539,257000.0
2008-04-04 10:50:00,22.72,22.73,22.68,22.72,214000.0,20.8355,20.8447,20.7989,20.8355,214000.0
2008-04-04 10:55:00,22.72,22.72,22.68,22.7,332000.0,20.8355,20.8355,20.7989,20.8172,332000.0
2008-04-04 11:00:00,22.71,22.84,22.71,22.8,515000.0,20.8264,20.9456,20.8264,20.9089,515000.0
2008-04-04 11:05:00,22.81,22.87,22.76,22.86,224000.0,20.9181,20.9731,20.8722,20.9639,224000.0
2008-04-04 11:10:00,22.85,22.95,22.81,22.95,429000.0,20.9548,21.0465,20.9181,21.0465,429000.0
2008-04-04 11:15:00,22.95,22.98,22.73,22.88,276000.0,21.0465,21.074,20.8447,20.9823,276000.0
2008-04-04 11:20:00,22.87,22.88,22.82,22.84,181000.0,20.9731,20.9823,20.9272,20.9456,181000.0
2008-04-04 11:25:00,22.84,23.0,22.84,22.99,345000.0,20.9456,21.0923,20.9456,21.0831,345000.0
2008-04-04 11:30:00,22.99,22.99,22.94,22.97,169000.0,21.0831,21.0831,21.0373,21.0648,169000.0
2008-04-04 11:35:00,22.98,23.0,22.96,22.99,150000.0,21.074,21.0923,21.0556,21.0831,150000.0
2008-04-04 11:40:00,22.98,22.99,22.92,22.92,244000.0,21.074,21.0831,21.019,21.019,244000.0
2008-04-04 11:45:00,22.92,22.99,22.92,22.96,129000.0,21.019,21.0831,21.019,21.0556,129000.0
2008-04-04 11:50:00,22.96,22.97,22.9,22.97,82000.0,21.0556,21.0648,21.0006,21.0648,82000.0
2008-04-04 11:55:00,22.95,22.97,22.9,22.96,111000.0,21.0465,21.0648,21.0006,21.0556,111000.0
2008-04-04 12:00:00,22.96,22.98,22.91,22.91,136000.0,21.0556,21.074,21.0098,21.0098,136000.0
2008-04-04 12:05:00,22.9,22.96,22.9,22.96,88000.0,21.0006,21.0556,21.0006,21.0556,88000.0
2008-04-04 12:10:00,22.97,23.04,22.95,22.95,223000.0,21.0648,21.129,21.0465,21.0465,223000.0
2008-04-04 12:15:00,22.96,22.98,22.94,22.95,143000.0,21.0556,21.074,21.0373,21.0465,143000.0
2008-04-04 12:20:00,22.95,22.97,22.91,22.91,99000.0,21.0465,21.0648,21.0098,21.0098,99000.0
2008-04-04 12:25:00,22.91,22.91,22.85,22.89,138000.0,21.0098,21.0098,20.9548,20.9914,138000.0
2008-04-04 12:30:00,22.9,22.91,22.87,22.91,91000.0,21.0006,21.0098,20.9731,21.0098,91000.0
2008-04-04 12:35:00,22.89,22.95,22.89,22.9,100000.0,20.9914,21.0465,20.9914,21.0006,100000.0
2008-04-04 12:40:00,22.9,23.02,22.9,23.01,128000.0,21.0006,21.1107,21.0006,21.1015,128000.0
2008-04-04 12:45:00,23.01,23.08,23.0,23.04,241000.0,21.1015,21.1657,21.0923,21.129,241000.0
2008-04-04 12:50:00,23.04,23.05,23.0,23.05,114000.0,21.129,21.1382,21.0923,21.1382,114000.0
2008-04-04 12:55:00,23.04,23.1,23.04,23.1,313000.0,21.129,21.184,21.129,21.184,313000.0
2008-04-04 13:00:00,23.11,23.14,23.08,23.11,357000.0,21.1932,21.2207,21.1657,21.1932,357000.0
2008-04-04 13:05:00,23.11,23.12,23.02,23.05,246000.0,21.1932,21.2024,21.1107,21.1382,246000.0
2008-04-04 13:10:00,23.05,23.05,23.01,23.04,158000.0,21.1382,21.1382,21.1015,21.129,158000.0
2008-04-04 13:15:00,23.05,23.07,23.01,23.07,128000.0,21.1382,21.1565,21.1015,21.1565,128000.0
2008-04-04 13:20:00,23.07,23.13,23.04,23.13,202000.0,21.1565,21.2115,21.129,21.2115,202000.0
2008-04-04 13:25:00,23.1,23.18,23.09,23.11,266000.0,21.184,21.2574,21.1749,21.1932,266000.0
2008-04-04 13:30:00,23.12,23.16,23.11,23.12,157000.0,21.2024,21.239,21.1932,21.2024,157000.0
2008-04-04 13:35:00,23.11,23.12,23.03,23.05,116000.0,21.1932,21.2024,21.1198,21.1382,116000.0
2008-04-04 13:40:00,23.04,23.06,22.92,22.96,368000.0,21.129,21.1473,21.019,21.0556,368000.0
2008-04-04 13:45:00,22.96,22.97,22.91,22.95,177000.0,21.0556,21.0648,21.0098,21.0465,177000.0
2008-04-04 13:50:00,22.96,23.06,22.95,23.04,344000.0,21.0556,21.1473,21.0465,21.129,344000.0
2008-04-04 13:55:00,23.01,23.03,22.91,22.92,174000.0,21.1015,21.1198,21.0098,21.019,174000.0
2008-04-04 14:00:00,22.93,22.97,22.92,22.93,111000.0,21.0281,21.0648,21.019,21.0281,111000.0
2008-04-04 14:05:00,22.93,22.95,22.9,22.92,48000.0,21.0281,21.0465,21.0006,21.019,48000.0
2008-04-04 14:10:00,22.92,22.92,22.88,22.89,165000.0,21.019,21.019,20.9823,20.9914,165000.0
2008-04-04 14:15:00,22.9,22.93,22.8,22.81,188000.0,21.0006,21.0281,20.9089,20.9181,188000.0
2008-04-04 14:20:00,22.82,22.84,22.8,22.81,148000.0,20.9272,20.9456,20.9089,20.9181,148000.0
2008-04-04 14:25:00,22.82,22.82,22.76,22.78,186000.0,20.9272,20.9272,20.8722,20.8906,186000.0
2008-04-04 14:30:00,22.78,22.8,22.75,22.78,188000.0,20.8906,20.9089,20.8631,20.8906,188000.0
2008-04-04 14:35:00,22.78,22.82,22.76,22.77,245000.0,20.8906,20.9272,20.8722,20.8814,245000.0
2008-04-04 14:40:00,22.76,22.79,22.73,22.77,281000.0,20.8722,20.8997,20.8447,20.8814,281000.0
2008-04-04 14:45:00,22.78,22.78,22.73,22.76,90000.0,20.8906,20.8906,20.8447,20.8722,90000.0
2008-04-04 14:50:00,22.76,22.79,22.75,22.76,124000.0,20.8722,20.8997,20.8631,20.8722,124000.0
2008-04-04 14:55:00,22.76,22.76,22.68,22.68,353000.0,20.8722,20.8722,20.7989,20.7989,353000.0
2008-04-04 15:00:00,22.69,22.69,22.61,22.68,458000.0,20.808,20.808,20.7347,20.7989,458000.0
2008-04-04 15:05:00,22.67,22.73,22.64,22.64,281000.0,20.7897,20.8447,20.7622,20.7622,281000.0
2008-04-04 15:10:00,22.65,22.66,22.56,22.6,385000.0,20.7713,20.7805,20.6888,20.7255,385000.0
2008-04-04 15:15:00,22.59,22.63,22.56,22.61,328000.0,20.7163,20.753,20.6888,20.7347,328000.0
2008-04-04 15:20:00,22.61,22.67,22.61,22.62,198000.0,20.7347,20.7897,20.7347,20.7438,198000.0
2008-04-04 15:25:00,22.63,22.64,22.53,22.55,428000.0,20.753,20.7622,20.6613,20.6796,428000.0
2008-04-04 15:30:00,22.55,22.67,22.55,22.65,242000.0,20.6796,20.7897,20.6796,20.7713,242000.0
2008-04-04 15:35:00,22.66,22.66,22.58,22.6,212000.0,20.7805,20.7805,20.7072,20.7255,212000.0
2008-04-04 15:40:00,22.6,22.65,22.58,22.62,213000.0,20.7255,20.7713,20.7072,20.7438,213000.0
2008-04-04 15:45:00,22.62,22.67,22.56,22.64,267000.0,20.7438,20.7897,20.6888,20.7622,267000.0
2008-04-04 15:50:00,22.65,22.66,22.62,22.64,198000.0,20.7713,20.7805,20.7438,20.7622,198000.0
2008-04-04 15:55:00,22.64,22.66,22.62,22.66,435000.0,20.7622,20.7805,20.7438,20.7805,435000.0
2008-04-07 09:30:00,22.89,22.99,22.89,22.98,436000.0,21.0054,21.0971,21.0054,21.088,436000.0
2008-04-07 09:35:00,22.98,22.99,22.84,22.96,363000.0,21.088,21.0971,20.9595,21.0696,363000.0
2008-04-07 09:40:00,22.96,22.97,22.77,22.91,415000.0,21.0696,21.0788,20.8952,21.0237,415000.0
2008-04-07 09:45:00,22.91,22.95,22.83,22.91,225000.0,21.0237,21.0604,20.9503,21.0237,225000.0
2008-04-07 09:50:00,22.93,22.94,22.82,22.92,371000.0,21.0421,21.0512,20.9411,21.0329,371000.0
2008-04-07 09:55:00,22.9,22.92,22.83,22.92,260000.0,21.0145,21.0329,20.9503,21.0329,260000.0
2008-04-07 10:00:00,22.92,22.93,22.84,22.9,241000.0,21.0329,21.0421,20.9595,21.0145,241000.0
2008-04-07 10:05:00,22.9,22.92,22.85,22.88,183000.0,21.0145,21.0329,20.9687,20.9962,183000.0
2008-04-07 10:10:00,22.87,22.99,22.86,22.94,232000.0,20.987,21.0971,20.9778,21.0512,232000.0
2008-04-07 10:15:00,22.94,23.0,22.87,22.96,454000.0,21.0512,21.1063,20.987,21.0696,454000.0
2008-04-07 10:20:00,22.95,23.17,22.93,23.15,868000.0,21.0604,21.2623,21.0421,21.244,868000.0
2008-04-07 10:25:00,23.13,23.18,23.03,23.04,693000.0,21.2256,21.2715,21.1338,21.143,693000.0
2008-04-07 10:30:00,23.04,23.05,22.95,22.96,389000.0,21.143,21.1522,21.0604,21.0696,389000.0
2008-04-07 10:35:00,22.96,23.08,22.95,23.03,226000.0,21.0696,21.1797,21.0604,21.1338,226000.0
2008-04-07 10:40:00,23.03,23.09,23.03,23.05,211000.0,21.1338,21.1889,21.1338,21.1522,211000.0
2008-04-07 10:45:00,23.03,23.19,23.01,23.16,390000.0,21.1338,21.2807,21.1155,21.2531,390000.0
2008-04-07 10:50:00,23.17,23.17,23.12,23.12,223000.0,21.2623,21.2623,21.2164,21.2164,223000.0
2008-04-07 10:55:00,23.13,23.2,23.11,23.19,211000.0,21.2256,21.2898,21.2072,21.2807,211000.0
2008-04-07 11:00:00,23.19,23.28,23.14,23.18,627000.0,21.2807,21.3633,21.2348,21.2715,627000.0
2008-04-07 11:05:00,23.2,23.21,23.09,23.15,227000.0,21.2898,21.299,21.1889,21.244,227000.0
2008-04-07 11:10:00,23.15,23.17,23.06,23.1,142000.0,21.244,21.2623,21.1614,21.1981,142000.0
2008-04-07 11:15:00,23.1,23.23,23.09,23.22,112000.0,21.1981,21.3174,21.1889,21.3082,112000.0
2008-04-07 11:20:00,23.22,23.23,23.2,23.2,198000.0,21.3082,21.3174,21.2898,21.2898,198000.0
2008-04-07 11:25:00,23.2,23.25,23.16,23.17,145000.0,21.2898,21.3357,21.2531,21.2623,145000.0
2008-04-07 11:30:00,23.16,23.28,23.16,23.26,206000.0,21.2531,21.3633,21.2531,21.3449,206000.0
2008-04-07 11:35:00,23.26,23.28,23.21,23.21,199000.0,21.3449,21.3633,21.299,21.299,199000.0
2008-04-07 11:40:00,23.21,23.28,23.21,23.25,143000.0,21.299,21.3633,21.299,21.3357,143000.0
2008-04-07 11:45:00,23.24,23.26,23.2,23.2,236000.0,21.3265,21.3449,21.2898,21.2898,236000.0
2008-04-07 11:50:00,23.21,23.24,23.16,23.16,132000.0,21.299,21.3265,21.2531,21.2531,132000.0
2008-04-07 11:55:00,23.17,23.21,23.12,23.17,151000.0,21.2623,21.299,21.2164,21.2623,151000.0
2008-04-07 12:00:00,23.18,23.21,23.09,23.09,216000.0,21.2715,21.299,21.1889,21.1889,216000.0
2008-04-07 12:05:00,23.09,23.18,23.03,23.1,431000.0,21.1889,21.2715,21.1338,21.1981,431000.0
2008-04-07 12:10:00,23.1,23.14,23.1,23.14,162000.0,21.1981,21.2348,21.1981,21.2348,162000.0
2008-04-07 12:15:00,23.14,23.17,23.09,23.1,181000.0,21.2348,21.2623,21.1889,21.1981,181000.0
2008-04-07 12:20:00,23.09,23.14,23.05,23.08,213000.0,21.1889,21.2348,21.1522,21.1797,213000.0
2008-04-07 12:25:00,23.09,23.14,23.09,23.1,99000.0,21.1889,21.2348,21.1889,21.1981,99000.0
2008-04-07 12:30:00,23.11,23.15,23.04,23.06,219000.0,21.2072,21.244,21.143,21.1614,219000.0
2008-04-07 12:35:00,23.06,23.15,23.04,23.15,173000.0,21.1614,21.244,21.143,21.244,173000.0
2008-04-07 12:40:00,23.14,23.15,23.11,23.12,212000.0,21.2348,21.244,21.2072,21.2164,212000.0
2008-04-07 12:45:00,23.11,23.17,23.08,23.17,179000.0,21.2072,21.2623,21.1797,21.2623,179000.0
2008-04-07 12:50:00,23.17,23.17,23.12,23.15,71000.0,21.2623,21.2623,21.2164,21.244,71000.0
2008-04-07 12:55:00,23.12,23.16,23.08,23.16,93000.0,21.2164,21.2531,21.1797,21.2531,93000.0
2008-04-07 13:00:00,23.16,23.16,23.05,23.08,301000.0,21.2531,21.2531,21.1522,21.1797,301000.0
2008-04-07 13:05:00,23.08,23.1,23.0,23.0,125000.0,21.1797,21.1981,21.1063,21.1063,125000.0
2008-04-07 13:10:00,23.01,23.08,23.0,23.04,143000.0,21.1155,21.1797,21.1063,21.143,143000.0
2008-04-07 13:15:00,23.04,23.05,22.98,23.0,179000.0,21.143,21.1522,21.088,21.1063,179000.0
2008-04-07 13:20:00,23.01,23.09,23.01,23.08,81000.0,21.1155,21.1889,21.1155,21.1797,81000.0
2008-04-07 13:25:00,23.1,23.1,23.05,23.05,75000.0,21.1981,21.1981,21.1522,21.1522,75000.0
2008-04-07 13:30:00,23.05,23.1,23.05,23.08,136000.0,21.1522,21.1981,21.1522,21.1797,136000.0
2008-04-07 13:35:00,23.08,23.1,23.0,23.01,158000.0,21.1797,21.1981,21.1063,21.1155,158000.0
2008-04-07 13:40:00,23.01,23.02,22.89,22.94,261000.0,21.1155,21.1247,21.0054,21.0512,261000.0
2008-04-07 13:45:00,22.94,22.94,22.83,22.83,299000.0,21.0512,21.0512,20.9503,20.9503,299000.0
2008-04-07 13:50:00,22.83,22.87,22.75,22.75,381000.0,20.9503,20.987,20.8769,20.8769,381000.0
2008-04-07 13:55:00,22.76,22.83,22.75,22.83,296000.0,20.8861,20.9503,20.8769,20.9503,296000.0
2008-04-07 14:00:00,22.82,22.9,22.79,22.79,274000.0,20.9411,21.0145,20.9136,20.9136,274000.0
2008-04-07 14:05:00,22.78,22.79,22.65,22.72,740000.0,20.9044,20.9136,20.7851,20.8494,740000.0
2008-04-07 14:10:00,22.72,22.72,22.62,22.7,230000.0,20.8494,20.8494,20.7576,20.831,230000.0
2008-04-07 14:15:00,22.72,22.75,22.71,22.72,157000.0,20.8494,20.8769,20.8402,20.8494,157000.0
2008-04-07 14:20:00,22.7,22.75,22.65,22.65,220000.0,20.831,20.8769,20.7851,20.7851,220000.0
2008-04-07 14:25:00,22.67,22.7,22.65,22.67,159000.0,20.8035,20.831,20.7851,20.8035,159000.0
2008-04-07 14:30:00,22.67,22.69,22.63,22.65,158000.0,20.8035,20.8218,20.7668,20.7851,158000.0
2008-04-07 14:35:00,22.63,22.68,22.6,22.68,203000.0,20.7668,20.8127,20.7392,20.8127,203000.0
2008-04-07 14:40:00,22.7,22.72,22.62,22.64,272000.0,20.831,20.8494,20.7576,20.7759,272000.0
2008-04-07 14:45:00,22.63,22.68,22.6,22.66,128000.0,20.7668,20.8127,20.7392,20.7943,128000.0
2008-04-07 14:50:00,22.67,22.76,22.66,22.71,198000.0,20.8035,20.8861,20.7943,20.8402,198000.0
2008-04-07 14:55:00,22.7,22.7,22.57,22.6,189000.0,20.831,20.831,20.7117,20.7392,189000.0
2008-04-07 15:00:00,22.6,22.65,22.52,22.6,642000.0,20.7392,20.7851,20.6658,20.7392,642000.0
2008-04-07 15:05:00,22.62,22.66,22.57,22.57,208000.0,20.7576,20.7943,20.7117,20.7117,208000.0
2008-04-07 15:10:00,22.58,22.61,22.53,22.6,179000.0,20.7209,20.7484,20.675,20.7392,179000.0
2008-04-07 15:15:00,22.61,22.61,22.53,22.57,168000.0,20.7484,20.7484,20.675,20.7117,168000.0
2008-04-07 15:20:00,22.55,22.67,22.54,22.65,138000.0,20.6934,20.8035,20.6842,20.7851,138000.0
2008-04-07 15:25:00,22.65,22.67,22.63,22.65,169000.0,20.7851,20.8035,20.7668,20.7851,169000.0
2008-04-07 15:30:00,22.65,22.7,22.54,22.59,321000.0,20.7851,20.831,20.6842,20.7301,321000.0
2008-04-07 15:35:00,22.59,22.61,22.53,22.61,178000.0,20.7301,20.7484,20.675,20.7484,178000.0
2008-04-07 15:40:00,22.64,22.66,22.6,22.63,137000.0,20.7759,20.7943,20.7392,20.7668,137000.0
2008-04-07 15:45:00,22.64,22.66,22.6,22.62,214000.0,20.7759,20.7943,20.7392,20.7576,214000.0
2008-04-07 15:50:00,22.62,22.65,22.59,22.63,220000.0,20.7576,20.7851,20.7301,20.7668,220000.0
2008-04-07 15:55:00,22.63,22.65,22.58,22.62,339000.0,20.7668,20.7851,20.7209,20.7576,339000.0
2008-04-08 09:30:00,22.53,22.7,22.53,22.68,336000.0,20.675,20.831,20.675,20.8127,336000.0
2008-04-08 09:35:00,22.68,22.83,22.66,22.73,524000.0,20.8127,20.9503,20.7943,20.8585,524000.0
2008-04-08 09:40:00,22.72,22.88,22.7,22.75,365000.0,20.8494,20.9962,20.831,20.8769,365000.0
2008-04-08 09:45:00,22.77,22.86,22.75,22.83,344000.0,20.8952,20.9778,20.8769,20.9503,344000.0
2008-04-08 09:50:00,22.82,22.84,22.76,22.78,313000.0,20.9411,20.9595,20.8861,20.9044,313000.0
2008-04-08 09:55:00,22.77,22.89,22.75,22.84,652000.0,20.8952,21.0054,20.8769,20.9595,652000.0
2008-04-08 10:00:00,22.84,22.87,22.79,22.81,440000.0,20.9595,20.987,20.9136,20.9319,440000.0
2008-04-08 10:05:00,22.82,22.83,22.79,22.83,183000.0,20.9411,20.9503,20.9136,20.9503,183000.0
2008-04-08 10:10:00,22.83,23.0,22.83,23.0,763000.0,20.9503,21.1063,20.9503,21.1063,763000.0
2008-04-08 10:15:00,23.0,23.0,22.91,22.93,324000.0,21.1063,21.1063,21.0237,21.0421,324000.0
2008-04-08 10:20:00,22.95,23.0,22.89,22.91,316000.0,21.0604,21.1063,21.0054,21.0237,316000.0
2008-04-08 10:25:00,22.89,22.97,22.88,22.92,174000.0,21.0054,21.0788,20.9962,21.0329,174000.0
2008-04-08 10:30:00,22.92,22.96,22.89,22.96,400000.0,21.0329,21.0696,21.0054,21.0696,400000.0
2008-04-08 10:35:00,22.95,22.97,22.92,22.96,114000.0,21.0604,21.0788,21.0329,21.0696,114000.0
2008-04-08 10:40:00,22.96,23.0,22.95,22.97,267000.0,21.0696,21.1063,21.0604,21.0788,267000.0
2008-04-08 10:45:00,22.97,22.99,22.96,22.97,169000.0,21.0788,21.0971,21.0696,21.0788,169000.0
2008-04-08 10:50:00,22.97,23.07,22.97,23.07,393000.0,21.0788,21.1705,21.0788,21.1705,393000.0
2008-04-08 10:55:00,23.07,23.09,23.01,23.07,341000.0,21.1705,21.1889,21.1155,21.1705,341000.0
2008-04-08 11:00:00,23.09,23.09,23.0,23.07,221000.0,21.1889,21.1889,21.1063,21.1705,221000.0
2008-04-08 11:05:00,23.07,23.1,23.04,23.1,327000.0,21.1705,21.1981,21.143,21.1981,327000.0
2008-04-08 11:10:00,23.1,23.11,23.0,23.01,389000.0,21.1981,21.2072,21.1063,21.1155,389000.0
2008-04-08 11:15:00,23.01,23.03,22.95,22.98,325000.0,21.1155,21.1338,21.0604,21.088,325000.0
2008-04-08 11:20:00,22.98,23.0,22.95,22.97,220000.0,21.088,21.1063,21.0604,21.0788,220000.0
2008-04-08 11:25:00,22.97,23.05,22.97,23.01,210000.0,21.0788,21.1522,21.0788,21.1155,210000.0
2008-04-08 11:30:00,23.01,23.05,22.99,23.05,207000.0,21.1155,21.1522,21.0971,21.1522,207000.0
2008-04-08 11:35:00,23.05,23.08,23.0,23.04,250000.0,21.1522,21.1797,21.1063,21.143,250000.0
2008-04-08 11:40:00,23.02,23.09,22.98,23.05,382000.0,21.1247,21.1889,21.088,21.1522,382000.0
2008-04-08 11:45:00,23.04,23.09,23.01,23.08,189000.0,21.143,21.1889,21.1155,21.1797,189000.0
2008-04-08 11:50:00,23.08,23.1,22.99,23.04,306000.0,21.1797,21.1981,21.0971,21.143,306000.0
2008-04-08 11:55:00,23.04,23.09,23.04,23.07,72000.0,21.143,21.1889,21.143,21.1705,72000.0
2008-04-08 12:00:00,23.08,23.26,23.08,23.24,863000.0,21.1797,21.3449,21.1797,21.3265,863000.0
2008-04-08 12:05:00,23.24,23.28,23.18,23.18,380000.0,21.3265,21.3633,21.2715,21.2715,380000.0
2008-04-08 12:10:00,23.18,23.19,23.08,23.11,327000.0,21.2715,21.2807,21.1797,21.2072,327000.0
2008-04-08 12:15:00,23.1,23.12,23.06,23.11,291000.0,21.1981,21.2164,21.1614,21.2072,291000.0
2008-04-08 12:20:00,23.11,23.15,23.07,23.12,180000.0,21.2072,21.244,21.1705,21.2164,180000.0
2008-04-08 12:25:00,23.11,23.14,23.05,23.07,218000.0,21.2072,21.2348,21.1522,21.1705,218000.0
2008-04-08 12:30:00,23.08,23.14,23.07,23.13,138000.0,21.1797,21.2348,21.1705,21.2256,138000.0
2008-04-08 12:35:00,23.12,23.14,23.08,23.11,63000.0,21.2164,21.2348,21.1797,21.2072,63000.0
2008-04-08 12:40:00,23.1,23.11,23.08,23.09,84000.0,21.1981,21.2072,21.1797,21.1889,84000.0
2008-04-08 12:45:00,23.09,23.14,23.09,23.1,190000.0,21.1889,21.2348,21.1889,21.1981,190000.0
2008-04-08 12:50:00,23.11,23.12,23.09,23.09,272000.0,21.2072,21.2164,21.1889,21.1889,272000.0
2008-04-08 12:55:00,23.1,23.11,23.05,23.07,111000.0,21.1981,21.2072,21.1522,21.1705,111000.0
2008-04-08 13:00:00,23.07,23.12,23.07,23.1,135000.0,21.1705,21.2164,21.1705,21.1981,135000.0
2008-04-08 13:05:00,23.09,23.1,23.06,23.1,115000.0,21.1889,21.1981,21.1614,21.1981,115000.0
2008-04-08 13:10:00,23.1,23.12,23.09,23.12,101000.0,21.1981,21.2164,21.1889,21.2164,101000.0
2008-04-08 13:15:00,23.12,23.18,23.12,23.17,145000.0,21.2164,21.2715,21.2164,21.2623,145000.0
2008-04-08 13:20:00,23.17,23.17,23.13,23.14,58000.0,21.2623,21.2623,21.2256,21.2348,58000.0
2008-04-08 13:25:00,23.13,23.13,23.1,23.1,108000.0,21.2256,21.2256,21.1981,21.1981,108000.0
2008-04-08 13:30:00,23.1,23.12,23.08,23.08,193000.0,21.1981,21.2164,21.1797,21.1797,193000.0
2008-04-08 13:35:00,23.08,23.11,23.07,23.1,152000.0,21.1797,21.2072,21.1705,21.1981,152000.0
2008-04-08 13:40:00,23.09,23.11,23.08,23.1,116000.0,21.1889,21.2072,21.1797,21.1981,116000.0
2008-04-08 13:45:00,23.1,23.14,23.09,23.14,163000.0,21.1981,21.2348,21.1889,21.2348,163000.0
2008-04-08 13:50:00,23.13,23.23,23.12,23.23,241000.0,21.2256,21.3174,21.2164,21.3174,241000.0
2008-04-08 13:55:00,23.22,23.25,23.19,23.19,208000.0,21.3082,21.3357,21.2807,21.2807,208000.0
2008-04-08 14:00:00,23.19,23.2,23.09,23.1,334000.0,21.2807,21.2898,21.1889,21.1981,334000.0
2008-04-08 14:05:00,23.13,23.15,22.93,22.93,532000.0,21.2256,21.244,21.0421,21.0421,532000.0
2008-04-08 14:10:00,22.93,23.04,22.91,22.98,483000.0,21.0421,21.143,21.0237,21.088,483000.0
2008-04-08 14:15:00,22.98,23.06,22.96,23.05,223000.0,21.088,21.1614,21.0696,21.1522,223000.0
2008-04-08 14:20:00,23.05,23.06,22.96,23.02,207000.0,21.1522,21.1614,21.0696,21.1247,207000.0
2008-04-08 14:25:00,23.01,23.11,23.0,23.07,328000.0,21.1155,21.2072,21.1063,21.1705,328000.0
2008-04-08 14:30:00,23.07,23.12,23.05,23.11,218000.0,21.1705,21.2164,21.1522,21.2072,218000.0
2008-04-08 14:35:00,23.1,23.12,23.06,23.12,121000.0,21.1981,21.2164,21.1614,21.2164,121000.0
2008-04-08 14:40:00,23.1,23.12,23.05,23.08,193000.0,21.1981,21.2164,21.1522,21.1797,193000.0
2008-04-08 14:45:00,23.08,23.1,23.06,23.09,151000.0,21.1797,21.1981,21.1614,21.1889,151000.0
2008-04-08 14:50:00,23.09,23.22,23.09,23.22,395000.0,21.1889,21.3082,21.1889,21.3082,395000.0
2008-04-08 14:55:00,23.22,23.22,23.15,23.18,384000.0,21.3082,21.3082,21.244,21.2715,384000.0
2008-04-08 15:00:00,23.18,23.19,23.07,23.09,204000.0,21.2715,21.2807,21.1705,21.1889,204000.0
2008-04-08 15:05:00,23.09,23.1,23.05,23.06,464000.0,21.1889,21.1981,21.1522,21.1614,464000.0
2008-04-08 15:10:00,23.06,23.09,23.03,23.07,226000.0,21.1614,21.1889,21.1338,21.1705,226000.0
2008-04-08 15:15:00,23.06,23.12,23.06,23.12,402000.0,21.1614,21.2164,21.1614,21.2164,402000.0
2008-04-08 15:20:00,23.12,23.12,23.07,23.08,274000.0,21.2164,21.2164,21.1705,21.1797,274000.0
2008-04-08 15:25:00,23.08,23.17,23.08,23.17,300000.0,21.1797,21.2623,21.1797,21.2623,300000.0
2008-04-08 15:30:00,23.17,23.26,23.17,23.24,517000.0,21.2623,21.3449,21.2623,21.3265,517000.0
2008-04-08 15:35:00,23.23,23.28,23.19,23.19,538000.0,21.3174,21.3633,21.2807,21.2807,538000.0
2008-04-08 15:40:00,23.18,23.25,23.13,23.22,372000.0,21.2715,21.3357,21.2256,21.3082,372000.0
2008-04-08 15:45:00,23.22,23.28,23.18,23.23,666000.0,21.3082,21.3633,21.2715,21.3174,666000.0
2008-04-08 15:50:00,23.23,23.24,23.17,23.18,531000.0,21.3174,21.3265,21.2623,21.2715,531000.0
2008-04-08 15:55:00,23.18,23.27,23.18,23.23,637000.0,21.2715,21.3541,21.2715,21.3174,637000.0
2008-04-09 09:30:00,23.2,23.62,23.15,23.44,1415000.0,21.2898,21.6753,21.244,21.5101,1415000.0
2008-04-09 09:35:00,23.44,23.52,23.33,23.36,589000.0,21.5101,21.5835,21.4091,21.4367,589000.0
2008-04-09 09:40:00,23.36,23.39,23.15,23.21,644000.0,21.4367,21.4642,21.244,21.299,644000.0
2008-04-09 09:45:00,23.2,23.24,23.15,23.18,367000.0,21.2898,21.3265,21.244,21.2715,367000.0
2008-04-09 09:50:00,23.17,23.31,23.13,23.14,460000.0,21.2623,21.3908,21.2256,21.2348,460000.0
2008-04-09 09:55:00,23.14,23.22,23.01,23.17,491000.0,21.2348,21.3082,21.1155,21.2623,491000.0
2008-04-09 10:00:00,23.17,23.29,23.13,23.15,374000.0,21.2623,21.3724,21.2256,21.244,374000.0
2008-04-09 10:05:00,23.13,23.23,23.07,23.21,472000.0,21.2256,21.3174,21.1705,21.299,472000.0
2008-04-09 10:10:00,23.22,23.29,23.17,23.2,349000.0,21.3082,21.3724,21.2623,21.2898,349000.0
2008-04-09 10:15:00,23.2,23.36,23.18,23.33,308000.0,21.2898,21.4367,21.2715,21.4091,308000.0
2008-04-09 10:20:00,23.34,23.37,23.24,23.28,384000.0,21.4183,21.4458,21.3265,21.3633,384000.0
2008-04-09 10:25:00,23.28,23.28,23.18,23.22,361000.0,21.3633,21.3633,21.2715,21.3082,361000.0
2008-04-09 10:30:00,23.24,23.24,23.1,23.1,256000.0,21.3265,21.3265,21.1981,21.1981,256000.0
2008-04-09 10:35:00,23.1,23.15,23.06,23.11,253000.0,21.1981,21.244,21.1614,21.2072,253000.0
2008-04-09 10:40:00,23.11,23.19,23.08,23.16,236000.0,21.2072,21.2807,21.1797,21.2531,236000.0
2008-04-09 10:45:00,23.14,23.18,23.13,23.18,139000.0,21.2348,21.2715,21.2256,21.2715,139000.0
2008-04-09 10:50:00,23.19,23.22,23.14,23.14,240000.0,21.2807,21.3082,21.2348,21.2348,240000.0
2008-04-09 10:55:00,23.15,23.22,23.15,23.18,195000.0,21.244,21.3082,21.244,21.2715,195000.0
2008-04-09 11:00:00,23.19,23.24,23.15,23.2,232000.0,21.2807,21.3265,21.244,21.2898,232000.0
2008-04-09 11:05:00,23.21,23.22,23.08,23.08,308000.0,21.299,21.3082,21.1797,21.1797,308000.0
2008-04-09 11:10:00,23.08,23.12,23.06,23.09,232000.0,21.1797,21.2164,21.1614,21.1889,232000.0
2008-04-09 11:15:00,23.09,23.1,23.06,23.09,136000.0,21.1889,21.1981,21.1614,21.1889,136000.0
2008-04-09 11:20:00,23.09,23.1,22.98,22.99,482000.0,21.1889,21.1981,21.088,21.0971,482000.0
2008-04-09 11:25:00,22.98,23.01,22.95,22.98,322000.0,21.088,21.1155,21.0604,21.088,322000.0
2008-04-09 11:30:00,22.97,22.99,22.95,22.98,188000.0,21.0788,21.0971,21.0604,21.088,188000.0
2008-04-09 11:35:00,22.97,23.0,22.95,22.96,415000.0,21.0788,21.1063,21.0604,21.0696,415000.0
2008-04-09 11:40:00,22.97,22.99,22.95,22.96,129000.0,21.0788,21.0971,21.0604,21.0696,129000.0
2008-04-09 11:45:00,22.96,23.0,22.9,22.93,440000.0,21.0696,21.1063,21.0145,21.0421,440000.0
2008-04-09 11:50:00,22.93,22.95,22.92,22.95,133000.0,21.0421,21.0604,21.0329,21.0604,133000.0
2008-04-09 11:55:00,22.95,22.99,22.93,22.97,77000.0,21.0604,21.0971,21.0421,21.0788,77000.0
2008-04-09 12:00:00,22.97,23.02,22.94,22.98,158000.0,21.0788,21.1247,21.0512,21.088,158000.0
2008-04-09 12:05:00,22.98,22.98,22.82,22.85,419000.0,21.088,21.088,20.9411,20.9687,419000.0
2008-04-09 12:10:00,22.83,22.84,22.68,22.69,1553000.0,20.9503,20.9595,20.8127,20.8218,1553000.0
2008-04-09 12:15:00,22.69,22.78,22.69,22.75,614000.0,20.8218,20.9044,20.8218,20.8769,614000.0
2008-04-09 12:20:00,22.75,22.78,22.71,22.77,193000.0,20.8769,20.9044,20.8402,20.8952,193000.0
2008-04-09 12:25:00,22.77,22.85,22.76,22.81,357000.0,20.8952,20.9687,20.8861,20.9319,357000.0
2008-04-09 12:30:00,22.81,22.86,22.8,22.81,225000.0,20.9319,20.9778,20.9228,20.9319,225000.0
2008-04-09 12:35:00,22.82,22.84,22.8,22.81,82000.0,20.9411,20.9595,20.9228,20.9319,82000.0
2008-04-09 12:40:00,22.82,22.83,22.79,22.82,111000.0,20.9411,20.9503,20.9136,20.9411,111000.0
2008-04-09 12:45:00,22.82,22.84,22.79,22.79,92000.0,20.9411,20.9595,20.9136,20.9136,92000.0
2008-04-09 12:50:00,22.79,22.83,22.79,22.79,92000.0,20.9136,20.9503,20.9136,20.9136,92000.0
2008-04-09 12:55:00,22.79,22.8,22.75,22.77,138000.0,20.9136,20.9228,20.8769,20.8952,138000.0
2008-04-09 13:00:00,22.77,22.81,22.76,22.78,124000.0,20.8952,20.9319,20.8861,20.9044,124000.0
2008-04-09 13:05:00,22.79,22.82,22.74,22.82,370000.0,20.9136,20.9411,20.8677,20.9411,370000.0
2008-04-09 13:10:00,22.83,22.83,22.77,22.79,307000.0,20.9503,20.9503,20.8952,20.9136,307000.0
2008-04-09 13:15:00,22.78,22.82,22.75,22.81,124000.0,20.9044,20.9411,20.8769,20.9319,124000.0
2008-04-09 13:20:00,22.82,22.83,22.78,22.79,160000.0,20.9411,20.9503,20.9044,20.9136,160000.0
2008-04-09 13:25:00,22.8,22.83,22.79,22.83,69000.0,20.9228,20.9503,20.9136,20.9503,69000.0
2008-04-09 13:30:00,22.82,22.84,22.8,22.84,53000.0,20.9411,20.9595,20.9228,20.9595,53000.0
2008-04-09 13:35:00,22.84,22.9,22.82,22.9,155000.0,20.9595,21.0145,20.9411,21.0145,155000.0
2008-04-09 13:40:00,22.9,22.93,22.88,22.91,135000.0,21.0145,21.0421,20.9962,21.0237,135000.0
2008-04-09 13:45:00,22.91,22.92,22.85,22.86,76000.0,21.0237,21.0329,20.9687,20.9778,76000.0
2008-04-09 13:50:00,22.85,22.89,22.85,22.87,101000.0,20.9687,21.0054,20.9687,20.987,101000.0
2008-04-09 13:55:00,22.88,22.91,22.86,22.91,68000.0,20.9962,21.0237,20.9778,21.0237,68000.0
2008-04-09 14:00:00,22.92,22.94,22.9,22.91,137000.0,21.0329,21.0512,21.0145,21.0237,137000.0
2008-04-09 14:05:00,22.91,22.92,22.85,22.9,115000.0,21.0237,21.0329,20.9687,21.0145,115000.0
2008-04-09 14:10:00,22.9,22.91,22.82,22.82,120000.0,21.0145,21.0237,20.9411,20.9411,120000.0
2008-04-09 14:15:00,22.81,22.85,22.81,22.84,77000.0,20.9319,20.9687,20.9319,20.9595,77000.0
2008-04-09 14:20:00,22.84,22.84,22.81,22.83,44000.0,20.9595,20.9595,20.9319,20.9503,44000.0
2008-04-09 14:25:00,22.83,22.85,22.8,22.84,85000.0,20.9503,20.9687,20.9228,20.9595,85000.0
2008-04-09 14:30:00,22.84,22.85,22.8,22.83,133000.0,20.9595,20.9687,20.9228,20.9503,133000.0
2008-04-09 14:35:00,22.83,22.86,22.76,22.83,224000.0,20.9503,20.9778,20.8861,20.9503,224000.0
2008-04-09 14:40:00,22.83,22.85,22.8,22.8,84000.0,20.9503,20.9687,20.9228,20.9228,84000.0
2008-04-09 14:45:00,22.8,22.82,22.78,22.79,76000.0,20.9228,20.9411,20.9044,20.9136,76000.0
2008-04-09 14:50:00,22.79,22.79,22.73,22.76,161000.0,20.9136,20.9136,20.8585,20.8861,161000.0
2008-04-09 14:55:00,22.78,22.78,22.74,22.78,136000.0,20.9044,20.9044,20.8677,20.9044,136000.0
2008-04-09 15:00:00,22.77,22.77,22.74,22.77,135000.0,20.8952,20.8952,20.8677,20.8952,135000.0
2008-04-09 15:05:00,22.77,22.81,22.76,22.81,112000.0,20.8952,20.9319,20.8861,20.9319,112000.0
2008-04-09 15:10:00,22.81,22.83,22.76,22.8,262000.0,20.9319,20.9503,20.8861,20.9228,262000.0
2008-04-09 15:15:00,22.82,22.93,22.82,22.89,423000.0,20.9411,21.0421,20.9411,21.0054,423000.0
2008-04-09 15:20:00,22.9,23.0,22.89,22.93,480000.0,21.0145,21.1063,21.0054,21.0421,480000.0
2008-04-09 15:25:00,22.92,23.0,22.92,22.96,346000.0,21.0329,21.1063,21.0329,21.0696,346000.0
2008-04-09 15:30:00,22.95,22.99,22.93,22.93,202000.0,21.0604,21.0971,21.0421,21.0421,202000.0
2008-04-09 15:35:00,22.93,23.0,22.93,22.94,321000.0,21.0421,21.1063,21.0421,21.0512,321000.0
2008-04-09 15:40:00,22.95,22.97,22.88,22.9,255000.0,21.0604,21.0788,20.9962,21.0145,255000.0
2008-04-09 15:45:00,22.9,22.94,22.83,22.83,237000.0,21.0145,21.0512,20.9503,20.9503,237000.0
2008-04-09 15:50:00,22.83,22.85,22.78,22.83,629000.0,20.9503,20.9687,20.9044,20.9503,629000.0
2008-04-09 15:55:00,22.83,22.85,22.77,22.85,611000.0,20.9503,20.9687,20.8952,20.9687,611000.0
2008-04-10 09:30:00,23.17,23.24,23.09,23.1,1100000.0,21.2623,21.3265,21.1889,21.1981,1100000.0
2008-04-10 09:35:00,23.09,23.11,23.0,23.03,380000.0,21.1889,21.2072,21.1063,21.1338,380000.0
2008-04-10 09:40:00,23.02,23.05,22.95,22.96,373000.0,21.1247,21.1522,21.0604,21.0696,373000.0
2008-04-10 09:45:00,22.97,22.99,22.75,22.78,696000.0,21.0788,21.0971,20.8769,20.9044,696000.0
2008-04-10 09:50:00,22.78,22.79,22.62,22.71,786000.0,20.9044,20.9136,20.7576,20.8402,786000.0
2008-04-10 09:55:00,22.69,22.78,22.64,22.68,347000.0,20.8218,20.9044,20.7759,20.8127,347000.0
2008-04-10 10:00:00,22.67,22.71,22.6,22.69,321000.0,20.8035,20.8402,20.7392,20.8218,321000.0
2008-04-10 10:05:00,22.68,22.77,22.67,22.76,351000.0,20.8127,20.8952,20.8035,20.8861,351000.0
2008-04-10 10:10:00,22.74,22.77,22.7,22.74,264000.0,20.8677,20.8952,20.831,20.8677,264000.0
2008-04-10 10:15:00,22.74,22.75,22.66,22.74,248000.0,20.8677,20.8769,20.7943,20.8677,248000.0
2008-04-10 10:20:00,22.74,22.78,22.7,22.72,354000.0,20.8677,20.9044,20.831,20.8494,354000.0
2008-04-10 10:25:00,22.71,22.77,22.66,22.72,378000.0,20.8402,20.8952,20.7943,20.8494,378000.0
2008-04-10 10:30:00,22.73,22.77,22.72,22.75,224000.0,20.8585,20.8952,20.8494,20.8769,224000.0
2008-04-10 10:35:00,22.74,22.76,22.7,22.7,218000.0,20.8677,20.8861,20.831,20.831,218000.0
2008-04-10 10:40:00,22.7,22.84,22.7,22.82,354000.0,20.831,20.9595,20.831,20.9411,354000.0
2008-04-10 10:45:00,22.84,22.88,22.76,22.85,294000.0,20.9595,20.9962,20.8861,20.9687,294000.0
2008-04-10 10:50:00,22.85,22.9,22.8,22.83,277000.0,20.9687,21.0145,20.9228,20.9503,277000.0
2008-04-10 10:55:00,22.84,22.9,22.83,22.87,242000.0,20.9595,21.0145,20.9503,20.987,242000.0
2008-04-10 11:00:00,22.87,22.87,22.8,22.83,225000.0,20.987,20.987,20.9228,20.9503,225000.0
2008-04-10 11:05:00,22.83,22.86,22.82,22.83,148000.0,20.9503,20.9778,20.9411,20.9503,148000.0
2008-04-10 11:10:00,22.84,22.91,22.84,22.89,200000.0,20.9595,21.0237,20.9595,21.0054,200000.0
2008-04-10 11:15:00,22.9,22.92,22.85,22.87,330000.0,21.0145,21.0329,20.9687,20.987,330000.0
2008-04-10 11:20:00,22.87,22.89,22.81,22.82,203000.0,20.987,21.0054,20.9319,20.9411,203000.0
2008-04-10 11:25:00,22.81,22.85,22.75,22.78,215000.0,20.9319,20.9687,20.8769,20.9044,215000.0
2008-04-10 11:30:00,22.78,22.86,22.78,22.85,154000.0,20.9044,20.9778,20.9044,20.9687,154000.0
2008-04-10 11:35:00,22.85,22.88,22.77,22.78,246000.0,20.9687,20.9962,20.8952,20.9044,246000.0
2008-04-10 11:40:00,22.77,22.88,22.77,22.88,195000.0,20.8952,20.9962,20.8952,20.9962,195000.0
2008-04-10 11:45:00,22.88,22.95,22.85,22.88,361000.0,20.9962,21.0604,20.9687,20.9962,361000.0
2008-04-10 11:50:00,22.88,22.89,22.81,22.87,187000.0,20.9962,21.0054,20.9319,20.987,187000.0
2008-04-10 11:55:00,22.87,22.9,22.83,22.87,114000.0,20.987,21.0145,20.9503,20.987,114000.0
2008-04-10 12:00:00,22.87,22.92,22.83,22.89,129000.0,20.987,21.0329,20.9503,21.0054,129000.0
2008-04-10 12:05:00,22.9,22.9,22.86,22.87,101000.0,21.0145,21.0145,20.9778,20.987,101000.0
2008-04-10 12:10:00,22.88,22.88,22.85,22.87,67000.0,20.9962,20.9962,20.9687,20.987,67000.0
2008-04-10 12:15:00,22.87,22.89,22.84,22.87,117000.0,20.987,21.0054,20.9595,20.987,117000.0
2008-04-10 12:20:00,22.88,22.92,22.88,22.91,128000.0,20.9962,21.0329,20.9962,21.0237,128000.0
2008-04-10 12:25:00,22.9,22.91,22.84,22.84,122000.0,21.0145,21.0237,20.9595,20.9595,122000.0
2008-04-10 12:30:00,22.84,22.92,22.83,22.92,144000.0,20.9595,21.0329,20.9503,21.0329,144000.0
2008-04-10 12:35:00,22.9,22.92,22.9,22.92,91000.0,21.0145,21.0329,21.0145,21.0329,91000.0
2008-04-10 12:40:00,22.93,22.97,22.91,22.95,191000.0,21.0421,21.0788,21.0237,21.0604,191000.0
2008-04-10 12:45:00,22.94,22.97,22.91,22.95,166000.0,21.0512,21.0788,21.0237,21.0604,166000.0
2008-04-10 12:50:00,22.94,22.96,22.89,22.92,216000.0,21.0512,21.0696,21.0054,21.0329,216000.0
2008-04-10 12:55:00,22.92,22.97,22.92,22.95,80000.0,21.0329,21.0788,21.0329,21.0604,80000.0
2008-04-10 13:00:00,22.95,22.97,22.94,22.95,98000.0,21.0604,21.0788,21.0512,21.0604,98000.0
2008-04-10 13:05:00,22.95,22.97,22.92,22.97,100000.0,21.0604,21.0788,21.0329,21.0788,100000.0
2008-04-10 13:10:00,22.96,23.04,22.96,22.97,185000.0,21.0696,21.143,21.0696,21.0788,185000.0
2008-04-10 13:15:00,22.98,23.04,22.97,23.0,103000.0,21.088,21.143,21.0788,21.1063,103000.0
2008-04-10 13:20:00,23.01,23.04,23.01,23.03,58000.0,21.1155,21.143,21.1155,21.1338,58000.0
2008-04-10 13:25:00,23.04,23.1,23.03,23.07,152000.0,21.143,21.1981,21.1338,21.1705,152000.0
2008-04-10 13:30:00,23.07,23.1,23.05,23.07,207000.0,21.1705,21.1981,21.1522,21.1705,207000.0
2008-04-10 13:35:00,23.07,23.11,23.06,23.1,107000.0,21.1705,21.2072,21.1614,21.1981,107000.0
2008-04-10 13:40:00,23.11,23.15,23.09,23.09,215000.0,21.2072,21.244,21.1889,21.1889,215000.0
2008-04-10 13:45:00,23.09,23.13,23.06,23.13,167000.0,21.1889,21.2256,21.1614,21.2256,167000.0
2008-04-10 13:50:00,23.12,23.15,23.08,23.08,133000.0,21.2164,21.244,21.1797,21.1797,133000.0
2008-04-10 13:55:00,23.09,23.14,23.08,23.1,158000.0,21.1889,21.2348,21.1797,21.1981,158000.0
2008-04-10 14:00:00,23.1,23.13,23.03,23.1,262000.0,21.1981,21.2256,21.1338,21.1981,262000.0
2008-04-10 14:05:00,23.09,23.16,23.09,23.11,346000.0,21.1889,21.2531,21.1889,21.2072,346000.0
2008-04-10 14:10:00,23.1,23.15,23.07,23.07,101000.0,21.1981,21.244,21.1705,21.1705,101000.0
2008-04-10 14:15:00,23.06,23.06,22.99,23.06,144000.0,21.1614,21.1614,21.0971,21.1614,144000.0
2008-04-10 14:20:00,23.06,23.06,23.0,23.01,140000.0,21.1614,21.1614,21.1063,21.1155,140000.0
2008-04-10 14:25:00,23.01,23.08,22.94,23.0,179000.0,21.1155,21.1797,21.0512,21.1063,179000.0
2008-04-10 14:30:00,22.98,23.01,22.91,22.93,375000.0,21.088,21.1155,21.0237,21.0421,375000.0
2008-04-10 14:35:00,22.91,22.96,22.89,22.92,308000.0,21.0237,21.0696,21.0054,21.0329,308000.0
2008-04-10 14:40:00,22.93,22.97,22.9,22.93,135000.0,21.0421,21.0788,21.0145,21.0421,135000.0
2008-04-10 14:45:00,22.95,22.95,22.9,22.93,151000.0,21.0604,21.0604,21.0145,21.0421,151000.0
2008-04-10 14:50:00,22.91,22.99,22.9,22.95,118000.0,21.0237,21.0971,21.0145,21.0604,118000.0
2008-04-10 14:55:00,22.95,23.0,22.94,22.96,216000.0,21.0604,21.1063,21.0512,21.0696,216000.0
2008-04-10 15:00:00,22.97,23.0,22.96,22.98,80000.0,21.0788,21.1063,21.0696,21.088,80000.0
2008-04-10 15:05:00,22.98,23.04,22.95,22.98,181000.0,21.088,21.143,21.0604,21.088,181000.0
2008-04-10 15:10:00,22.98,22.98,22.85,22.86,338000.0,21.088,21.088,20.9687,20.9778,338000.0
2008-04-10 15:15:00,22.85,22.92,22.84,22.86,368000.0,20.9687,21.0329,20.9595,20.9778,368000.0
2008-04-10 15:20:00,22.86,22.9,22.85,22.9,210000.0,20.9778,21.0145,20.9687,21.0145,210000.0
2008-04-10 15:25:00,22.9,22.91,22.86,22.89,259000.0,21.0145,21.0237,20.9778,21.0054,259000.0
2008-04-10 15:30:00,22.9,22.9,22.72,22.82,734000.0,21.0145,21.0145,20.8494,20.9411,734000.0
2008-04-10 15:35:00,22.81,22.85,22.8,22.82,280000.0,20.9319,20.9687,20.9228,20.9411,280000.0
2008-04-10 15:40:00,22.82,22.85,22.8,22.8,285000.0,20.9411,20.9687,20.9228,20.9228,285000.0
2008-04-10 15:45:00,22.8,22.83,22.8,22.82,259000.0,20.9228,20.9503,20.9228,20.9411,259000.0
2008-04-10 15:50:00,22.82,22.89,22.81,22.84,616000.0,20.9411,21.0054,20.9319,20.9595,616000.0
2008-04-10 15:55:00,22.84,22.89,22.84,22.87,402000.0,20.9595,21.0054,20.9595,20.987,402000.0
2008-04-11 09:30:00,22.58,22.6,22.54,22.55,45000.0,20.7209,20.7392,20.6842,20.6934,45000.0
2008-04-11 09:35:00,22.55,22.62,22.55,22.57,463000.0,20.6934,20.7576,20.6934,20.7117,463000.0
2008-04-11 09:40:00,22.59,22.78,22.58,22.77,386000.0,20.7301,20.9044,20.7209,20.8952,386000.0
2008-04-11 09:45:00,22.76,22.79,22.72,22.79,179000.0,20.8861,20.9136,20.8494,20.9136,179000.0
2008-04-11 09:50:00,22.8,22.85,22.74,22.77,122000.0,20.9228,20.9687,20.8677,20.8952,122000.0
2008-04-11 09:55:00,22.76,22.83,22.74,22.81,302000.0,20.8861,20.9503,20.8677,20.9319,302000.0
2008-04-11 10:00:00,22.81,22.83,22.69,22.78,292000.0,20.9319,20.9503,20.8218,20.9044,292000.0
2008-04-11 10:05:00,22.78,22.78,22.72,22.73,111000.0,20.9044,20.9044,20.8494,20.8585,111000.0
2008-04-11 10:10:00,22.72,22.8,22.72,22.79,141000.0,20.8494,20.9228,20.8494,20.9136,141000.0
2008-04-11 10:15:00,22.77,22.86,22.76,22.85,434000.0,20.8952,20.9778,20.8861,20.9687,434000.0
2008-04-11 10:20:00,22.85,22.98,22.84,22.97,498000.0,20.9687,21.088,20.9595,21.0788,498000.0
2008-04-11 10:25:00,22.95,22.97,22.89,22.96,453000.0,21.0604,21.0788,21.0054,21.0696,453000.0
2008-04-11 10:30:00,22.96,23.0,22.95,22.98,296000.0,21.0696,21.1063,21.0604,21.088,296000.0
2008-04-11 10:35:00,22.98,22.99,22.96,22.98,142000.0,21.088,21.0971,21.0696,21.088,142000.0
2008-04-11 10:40:00,22.98,22.98,22.94,22.95,318000.0,21.088,21.088,21.0512,21.0604,318000.0
2008-04-11 10:45:00,22.95,22.98,22.94,22.97,220000.0,21.0604,21.088,21.0512,21.0788,220000.0
2008-04-11 10:50:00,22.97,23.02,22.94,23.0,234000.0,21.0788,21.1247,21.0512,21.1063,234000.0
2008-04-11 10:55:00,23.0,23.06,22.95,22.95,451000.0,21.1063,21.1614,21.0604,21.0604,451000.0
2008-04-11 11:00:00,22.95,22.95,22.87,22.88,255000.0,21.0604,21.0604,20.987,20.9962,255000.0
2008-04-11 11:05:00,22.88,22.92,22.85,22.92,167000.0,20.9962,21.0329,20.9687,21.0329,167000.0
2008-04-11 11:10:00,22.91,22.98,22.9,22.94,162000.0,21.0237,21.088,21.0145,21.0512,162000.0
2008-04-11 11:15:00,22.96,22.97,22.92,22.97,142000.0,21.0696,21.0788,21.0329,21.0788,142000.0
2008-04-11 11:20:00,22.97,23.05,22.97,23.03,189000.0,21.0788,21.1522,21.0788,21.1338,189000.0
2008-04-11 11:25:00,23.01,23.03,22.99,23.0,233000.0,21.1155,21.1338,21.0971,21.1063,233000.0
2008-04-11 11:30:00,23.0,23.01,23.0,23.01,82000.0,21.1063,21.1155,21.1063,21.1155,82000.0
2008-04-11 11:35:00,23.01,23.02,23.0,23.02,58000.0,21.1155,21.1247,21.1063,21.1247,58000.0
2008-04-11 11:40:00,23.02,23.08,23.01,23.08,171000.0,21.1247,21.1797,21.1155,21.1797,171000.0
2008-04-11 11:45:00,23.07,23.08,23.03,23.08,147000.0,21.1705,21.1797,21.1338,21.1797,147000.0
2008-04-11 11:50:00,23.08,23.1,23.04,23.06,150000.0,21.1797,21.1981,21.143,21.1614,150000.0
2008-04-11 11:55:00,23.06,23.08,23.04,23.07,116000.0,21.1614,21.1797,21.143,21.1705,116000.0
2008-04-11 12:00:00,23.07,23.07,23.02,23.05,159000.0,21.1705,21.1705,21.1247,21.1522,159000.0
2008-04-11 12:05:00,23.06,23.06,22.96,22.97,235000.0,21.1614,21.1614,21.0696,21.0788,235000.0
2008-04-11 12:10:00,22.99,23.01,22.97,22.99,120000.0,21.0971,21.1155,21.0788,21.0971,120000.0
2008-04-11 12:15:00,22.98,23.01,22.98,23.0,121000.0,21.088,21.1155,21.088,21.1063,121000.0
2008-04-11 12:20:00,23.01,23.03,22.95,22.96,195000.0,21.1155,21.1338,21.0604,21.0696,195000.0
2008-04-11 12:25:00,22.97,22.97,22.9,22.96,184000.0,21.0788,21.0788,21.0145,21.0696,184000.0
2008-04-11 12:30:00,22.96,22.97,22.91,22.93,93000.0,21.0696,21.0788,21.0237,21.0421,93000.0
2008-04-11 12:35:00,22.92,22.92,22.85,22.88,152000.0,21.0329,21.0329,20.9687,20.9962,152000.0
2008-04-11 12:40:00,22.88,22.9,22.84,22.84,97000.0,20.9962,21.0145,20.9595,20.9595,97000.0
2008-04-11 12:45:00,22.84,22.89,22.83,22.89,96000.0,20.9595,21.0054,20.9503,21.0054,96000.0
2008-04-11 12:50:00,22.89,22.9,22.84,22.89,171000.0,21.0054,21.0145,20.9595,21.0054,171000.0
2008-04-11 12:55:00,22.88,22.95,22.88,22.94,95000.0,20.9962,21.0604,20.9962,21.0512,95000.0
2008-04-11 13:00:00,22.94,22.97,22.9,22.91,68000.0,21.0512,21.0788,21.0145,21.0237,68000.0
2008-04-11 13:05:00,22.89,22.96,22.89,22.93,89000.0,21.0054,21.0696,21.0054,21.0421,89000.0
2008-04-11 13:10:00,22.93,22.97,22.91,22.97,128000.0,21.0421,21.0788,21.0237,21.0788,128000.0
2008-04-11 13:15:00,22.96,23.0,22.96,22.99,171000.0,21.0696,21.1063,21.0696,21.0971,171000.0
2008-04-11 13:20:00,22.99,22.99,22.95,22.97,98000.0,21.0971,21.0971,21.0604,21.0788,98000.0
2008-04-11 13:25:00,22.96,22.99,22.93,22.94,140000.0,21.0696,21.0971,21.0421,21.0512,140000.0
2008-04-11 13:30:00,22.94,22.94,22.9,22.91,147000.0,21.0512,21.0512,21.0145,21.0237,147000.0
2008-04-11 13:35:00,22.92,22.92,22.87,22.9,141000.0,21.0329,21.0329,20.987,21.0145,141000.0
2008-04-11 13:40:00,22.89,22.93,22.86,22.89,93000.0,21.0054,21.0421,20.9778,21.0054,93000.0
2008-04-11 13:45:00,22.89,22.91,22.87,22.91,74000.0,21.0054,21.0237,20.987,21.0237,74000.0
2008-04-11 13:50:00,22.92,22.93,22.9,22.9,124000.0,21.0329,21.0421,21.0145,21.0145,124000.0
2008-04-11 13:55:00,22.92,22.93,22.87,22.89,146000.0,21.0329,21.0421,20.987,21.0054,146000.0
2008-04-11 14:00:00,22.9,22.9,22.86,22.87,126000.0,21.0145,21.0145,20.9778,20.987,126000.0
2008-04-11 14:05:00,22.87,22.9,22.86,22.88,63000.0,20.987,21.0145,20.9778,20.9962,63000.0
2008-04-11 14:10:00,22.88,22.88,22.78,22.78,221000.0,20.9962,20.9962,20.9044,20.9044,221000.0
2008-04-11 14:15:00,22.79,22.81,22.75,22.78,182000.0,20.9136,20.9319,20.8769,20.9044,182000.0
2008-04-11 14:20:00,22.79,22.79,22.74,22.77,180000.0,20.9136,20.9136,20.8677,20.8952,180000.0
2008-04-11 14:25:00,22.76,22.79,22.74,22.78,201000.0,20.8861,20.9136,20.8677,20.9044,201000.0
2008-04-11 14:30:00,22.77,22.77,22.74,22.75,134000.0,20.8952,20.8952,20.8677,20.8769,134000.0
2008-04-11 14:35:00,22.75,22.77,22.68,22.69,267000.0,20.8769,20.8952,20.8127,20.8218,267000.0
2008-04-11 14:40:00,22.7,22.71,22.63,22.64,240000.0,20.831,20.8402,20.7668,20.7759,240000.0
2008-04-11 14:45:00,22.64,22.67,22.63,22.66,244000.0,20.7759,20.8035,20.7668,20.7943,244000.0
2008-04-11 14:50:00,22.66,22.77,22.66,22.77,289000.0,20.7943,20.8952,20.7943,20.8952,289000.0
2008-04-11 14:55:00,22.77,22.83,22.66,22.71,389000.0,20.8952,20.9503,20.7943,20.8402,389000.0
2008-04-11 15:00:00,22.72,22.72,22.63,22.66,316000.0,20.8494,20.8494,20.7668,20.7943,316000.0
2008-04-11 15:05:00,22.65,22.67,22.63,22.63,220000.0,20.7851,20.8035,20.7668,20.7668,220000.0
2008-04-11 15:10:00,22.63,22.72,22.63,22.7,220000.0,20.7668,20.8494,20.7668,20.831,220000.0
2008-04-11 15:15:00,22.69,22.75,22.69,22.71,140000.0,20.8218,20.8769,20.8218,20.8402,140000.0
2008-04-11 15:20:00,22.71,22.76,22.68,22.76,135000.0,20.8402,20.8861,20.8127,20.8861,135000.0
2008-04-11 15:25:00,22.76,22.84,22.75,22.79,309000.0,20.8861,20.9595,20.8769,20.9136,309000.0
2008-04-11 15:30:00,22.79,22.84,22.78,22.81,311000.0,20.9136,20.9595,20.9044,20.9319,311000.0
2008-04-11 15:35:00,22.81,22.81,22.75,22.76,227000.0,20.9319,20.9319,20.8769,20.8861,227000.0
2008-04-11 15:40:00,22.76,22.78,22.73,22.73,175000.0,20.8861,20.9044,20.8585,20.8585,175000.0
2008-04-11 15:45:00,22.74,22.78,22.73,22.76,222000.0,20.8677,20.9044,20.8585,20.8861,222000.0
2008-04-11 15:50:00,22.75,22.78,22.71,22.77,322000.0,20.8769,20.9044,20.8402,20.8952,322000.0
2008-04-11 15:55:00,22.77,22.85,22.76,22.78,584000.0,20.8952,20.9687,20.8861,20.9044,584000.0
2008-04-14 09:30:00,22.8,23.0,22.7,22.79,298000.0,20.9228,21.1063,20.831,20.9136,298000.0
2008-04-14 09:35:00,22.82,22.85,22.72,22.78,109000.0,20.9411,20.9687,20.8494,20.9044,109000.0
2008-04-14 09:40:00,22.78,22.79,22.61,22.65,291000.0,20.9044,20.9136,20.7484,20.7851,291000.0
2008-04-14 09:45:00,22.67,22.74,22.61,22.63,316000.0,20.8035,20.8677,20.7484,20.7668,316000.0
2008-04-14 09:50:00,22.62,22.63,22.49,22.58,846000.0,20.7576,20.7668,20.6383,20.7209,846000.0
2008-04-14 09:55:00,22.58,22.86,22.53,22.62,519000.0,20.7209,20.9778,20.675,20.7576,519000.0
2008-04-14 10:00:00,22.62,22.69,22.54,22.58,330000.0,20.7576,20.8218,20.6842,20.7209,330000.0
2008-04-14 10:05:00,22.59,22.59,22.37,22.4,887000.0,20.7301,20.7301,20.5282,20.5557,887000.0
2008-04-14 10:10:00,22.4,22.46,22.37,22.39,422000.0,20.5557,20.6108,20.5282,20.5465,422000.0
2008-04-14 10:15:00,22.39,22.39,22.21,22.22,833000.0,20.5465,20.5465,20.3813,20.3905,833000.0
2008-04-14 10:20:00,22.21,22.32,22.21,22.23,606000.0,20.3813,20.4823,20.3813,20.3997,606000.0
2008-04-14 10:25:00,22.24,22.39,22.22,22.34,500000.0,20.4089,20.5465,20.3905,20.5006,500000.0
2008-04-14 10:30:00,22.34,22.4,22.32,22.37,460000.0,20.5006,20.5557,20.4823,20.5282,460000.0
2008-04-14 10:35:00,22.36,22.37,22.28,22.32,283000.0,20.519,20.5282,20.4456,20.4823,283000.0
2008-04-14 10:40:00,22.32,22.38,22.31,22.34,258000.0,20.4823,20.5374,20.4731,20.5006,258000.0
2008-04-14 10:45:00,22.33,22.35,22.28,22.31,252000.0,20.4915,20.5098,20.4456,20.4731,252000.0
2008-04-14 10:50:00,22.31,22.32,22.28,22.3,229000.0,20.4731,20.4823,20.4456,20.4639,229000.0
2008-04-14 10:55:00,22.31,22.35,22.28,22.34,385000.0,20.4731,20.5098,20.4456,20.5006,385000.0
2008-04-14 11:00:00,22.34,22.35,22.3,22.3,264000.0,20.5006,20.5098,20.4639,20.4639,264000.0
2008-04-14 11:05:00,22.3,22.46,22.3,22.46,482000.0,20.4639,20.6108,20.4639,20.6108,482000.0
2008-04-14 11:10:00,22.46,22.5,22.43,22.43,599000.0,20.6108,20.6475,20.5832,20.5832,599000.0
2008-04-14 11:15:00,22.44,22.44,22.38,22.41,256000.0,20.5924,20.5924,20.5374,20.5649,256000.0
2008-04-14 11:20:00,22.4,22.41,22.34,22.34,398000.0,20.5557,20.5649,20.5006,20.5006,398000.0
2008-04-14 11:25:00,22.35,22.38,22.33,22.37,210000.0,20.5098,20.5374,20.4915,20.5282,210000.0
2008-04-14 11:30:00,22.37,22.37,22.32,22.32,381000.0,20.5282,20.5282,20.4823,20.4823,381000.0
2008-04-14 11:35:00,22.32,22.39,22.32,22.36,388000.0,20.4823,20.5465,20.4823,20.519,388000.0
2008-04-14 11:40:00,22.36,22.36,22.26,22.3,330000.0,20.519,20.519,20.4272,20.4639,330000.0
2008-04-14 11:45:00,22.31,22.53,22.3,22.45,1057000.0,20.4731,20.675,20.4639,20.6016,1057000.0
2008-04-14 11:50:00,22.43,22.53,22.35,22.49,924000.0,20.5832,20.675,20.5098,20.6383,924000.0
2008-04-14 11:55:00,22.51,22.65,22.48,22.61,543000.0,20.6566,20.7851,20.6291,20.7484,543000.0
2008-04-14 12:00:00,22.61,22.64,22.54,22.54,327000.0,20.7484,20.7759,20.6842,20.6842,327000.0
2008-04-14 12:05:00,22.54,22.61,22.51,22.54,159000.0,20.6842,20.7484,20.6566,20.6842,159000.0
2008-04-14 12:10:00,22.55,22.63,22.54,22.59,161000.0,20.6934,20.7668,20.6842,20.7301,161000.0
2008-04-14 12:15:00,22.59,22.59,22.49,22.51,88000.0,20.7301,20.7301,20.6383,20.6566,88000.0
2008-04-14 12:20:00,22.5,22.54,22.45,22.5,244000.0,20.6475,20.6842,20.6016,20.6475,244000.0
2008-04-14 12:25:00,22.51,22.64,22.5,22.64,156000.0,20.6566,20.7759,20.6475,20.7759,156000.0
2008-04-14 12:30:00,22.63,22.65,22.55,22.57,105000.0,20.7668,20.7851,20.6934,20.7117,105000.0
2008-04-14 12:35:00,22.57,22.61,22.53,22.54,98000.0,20.7117,20.7484,20.675,20.6842,98000.0
2008-04-14 12:40:00,22.53,22.62,22.53,22.62,71000.0,20.675,20.7576,20.675,20.7576,71000.0
2008-04-14 12:45:00,22.62,22.68,22.61,22.68,269000.0,20.7576,20.8127,20.7484,20.8127,269000.0
2008-04-14 12:50:00,22.67,22.78,22.64,22.68,329000.0,20.8035,20.9044,20.7759,20.8127,329000.0
2008-04-14 12:55:00,22.68,22.68,22.57,22.59,105000.0,20.8127,20.8127,20.7117,20.7301,105000.0
2008-04-14 13:00:00,22.6,22.62,22.57,22.57,140000.0,20.7392,20.7576,20.7117,20.7117,140000.0
2008-04-14 13:05:00,22.58,22.64,22.57,22.63,96000.0,20.7209,20.7759,20.7117,20.7668,96000.0
2008-04-14 13:10:00,22.64,22.65,22.6,22.62,75000.0,20.7759,20.7851,20.7392,20.7576,75000.0
2008-04-14 13:15:00,22.62,22.62,22.58,22.6,97000.0,20.7576,20.7576,20.7209,20.7392,97000.0
2008-04-14 13:20:00,22.61,22.65,22.59,22.64,62000.0,20.7484,20.7851,20.7301,20.7759,62000.0
2008-04-14 13:25:00,22.64,22.69,22.59,22.67,334000.0,20.7759,20.8218,20.7301,20.8035,334000.0
2008-04-14 13:30:00,22.68,22.73,22.66,22.67,201000.0,20.8127,20.8585,20.7943,20.8035,201000.0
2008-04-14 13:35:00,22.69,22.8,22.69,22.75,374000.0,20.8218,20.9228,20.8218,20.8769,374000.0
2008-04-14 13:40:00,22.75,22.78,22.71,22.76,145000.0,20.8769,20.9044,20.8402,20.8861,145000.0
2008-04-14 13:45:00,22.76,22.76,22.6,22.67,191000.0,20.8861,20.8861,20.7392,20.8035,191000.0
2008-04-14 13:50:00,22.67,22.67,22.63,22.63,65000.0,20.8035,20.8035,20.7668,20.7668,65000.0
2008-04-14 13:55:00,22.64,22.67,22.62,22.67,67000.0,20.7759,20.8035,20.7576,20.8035,67000.0
2008-04-14 14:00:00,22.67,22.7,22.67,22.69,59000.0,20.8035,20.831,20.8035,20.8218,59000.0
2008-04-14 14:05:00,22.69,22.71,22.65,22.67,136000.0,20.8218,20.8402,20.7851,20.8035,136000.0
2008-04-14 14:10:00,22.67,22.67,22.59,22.6,218000.0,20.8035,20.8035,20.7301,20.7392,218000.0
2008-04-14 14:15:00,22.6,22.62,22.55,22.59,182000.0,20.7392,20.7576,20.6934,20.7301,182000.0
2008-04-14 14:20:00,22.59,22.65,22.56,22.64,180000.0,20.7301,20.7851,20.7025,20.7759,180000.0
2008-04-14 14:25:00,22.64,22.64,22.55,22.56,86000.0,20.7759,20.7759,20.6934,20.7025,86000.0
2008-04-14 14:30:00,22.56,22.64,22.54,22.6,235000.0,20.7025,20.7759,20.6842,20.7392,235000.0
2008-04-14 14:35:00,22.59,22.61,22.58,22.6,184000.0,20.7301,20.7484,20.7209,20.7392,184000.0
2008-04-14 14:40:00,22.6,22.62,22.58,22.6,105000.0,20.7392,20.7576,20.7209,20.7392,105000.0
2008-04-14 14:45:00,22.6,22.64,22.6,22.6,102000.0,20.7392,20.7759,20.7392,20.7392,102000.0
2008-04-14 14:50:00,22.59,22.6,22.58,22.59,122000.0,20.7301,20.7392,20.7209,20.7301,122000.0
2008-04-14 14:55:00,22.58,22.61,22.58,22.6,106000.0,20.7209,20.7484,20.7209,20.7392,106000.0
2008-04-14 15:00:00,22.6,22.61,22.58,22.6,133000.0,20.7392,20.7484,20.7209,20.7392,133000.0
2008-04-14 15:05:00,22.6,22.6,22.58,22.6,232000.0,20.7392,20.7392,20.7209,20.7392,232000.0
2008-04-14 15:10:00,22.6,22.6,22.58,22.6,138000.0,20.7392,20.7392,20.7209,20.7392,138000.0
2008-04-14 15:15:00,22.6,22.62,22.58,22.61,285000.0,20.7392,20.7576,20.7209,20.7484,285000.0
2008-04-14 15:20:00,22.61,22.63,22.58,22.63,416000.0,20.7484,20.7668,20.7209,20.7668,416000.0
2008-04-14 15:25:00,22.62,22.66,22.59,22.62,288000.0,20.7576,20.7943,20.7301,20.7576,288000.0
2008-04-14 15:30:00,22.63,22.66,22.58,22.64,302000.0,20.7668,20.7943,20.7209,20.7759,302000.0
2008-04-14 15:35:00,22.64,22.64,22.58,22.58,166000.0,20.7759,20.7759,20.7209,20.7209,166000.0
2008-04-14 15:40:00,22.6,22.68,22.59,22.65,318000.0,20.7392,20.8127,20.7301,20.7851,318000.0
2008-04-14 15:45:00,22.66,22.69,22.62,22.64,391000.0,20.7943,20.8218,20.7576,20.7759,391000.0
2008-04-14 15:50:00,22.65,22.69,22.63,22.68,297000.0,20.7851,20.8218,20.7668,20.8127,297000.0
2008-04-14 15:55:00,22.68,22.74,22.65,22.73,642000.0,20.8127,20.8677,20.7851,20.8585,642000.0
2008-04-15 09:30:00,22.81,22.88,22.7,22.85,613000.0,20.9319,20.9962,20.831,20.9687,613000.0
2008-04-15 09:35:00,22.87,22.95,22.75,22.78,526000.0,20.987,21.0604,20.8769,20.9044,526000.0
2008-04-15 09:40:00,22.78,22.9,22.77,22.82,305000.0,20.9044,21.0145,20.8952,20.9411,305000.0
2008-04-15 09:45:00,22.8,22.8,22.7,22.72,253000.0,20.9228,20.9228,20.831,20.8494,253000.0
2008-04-15 09:50:00,22.73,22.74,22.58,22.65,395000.0,20.8585,20.8677,20.7209,20.7851,395000.0
2008-04-15 09:55:00,22.65,22.71,22.6,22.63,183000.0,20.7851,20.8402,20.7392,20.7668,183000.0
2008-04-15 10:00:00,22.63,22.64,22.5,22.52,332000.0,20.7668,20.7759,20.6475,20.6658,332000.0
2008-04-15 10:05:00,22.54,22.54,22.4,22.47,289000.0,20.6842,20.6842,20.5557,20.6199,289000.0
2008-04-15 10:10:00,22.47,22.54,22.46,22.47,213000.0,20.6199,20.6842,20.6108,20.6199,213000.0
2008-04-15 10:15:00,22.47,22.57,22.47,22.51,200000.0,20.6199,20.7117,20.6199,20.6566,200000.0
2008-04-15 10:20:00,22.51,22.53,22.49,22.5,110000.0,20.6566,20.675,20.6383,20.6475,110000.0
2008-04-15 10:25:00,22.48,22.5,22.45,22.46,244000.0,20.6291,20.6475,20.6016,20.6108,244000.0
2008-04-15 10:30:00,22.46,22.5,22.45,22.47,145000.0,20.6108,20.6475,20.6016,20.6199,145000.0
2008-04-15 10:35:00,22.46,22.56,22.44,22.51,408000.0,20.6108,20.7025,20.5924,20.6566,408000.0
2008-04-15 10:40:00,22.5,22.55,22.48,22.52,131000.0,20.6475,20.6934,20.6291,20.6658,131000.0
2008-04-15 10:45:00,22.53,22.61,22.5,22.59,135000.0,20.675,20.7484,20.6475,20.7301,135000.0
2008-04-15 10:50:00,22.58,22.58,22.51,22.55,108000.0,20.7209,20.7209,20.6566,20.6934,108000.0
2008-04-15 10:55:00,22.54,22.59,22.53,22.59,80000.0,20.6842,20.7301,20.675,20.7301,80000.0
2008-04-15 11:00:00,22.59,22.61,22.57,22.6,156000.0,20.7301,20.7484,20.7117,20.7392,156000.0
2008-04-15 11:05:00,22.6,22.62,22.54,22.56,351000.0,20.7392,20.7576,20.6842,20.7025,351000.0
2008-04-15 11:10:00,22.56,22.56,22.45,22.45,262000.0,20.7025,20.7025,20.6016,20.6016,262000.0
2008-04-15 11:15:00,22.45,22.45,22.33,22.36,490000.0,20.6016,20.6016,20.4915,20.519,490000.0
2008-04-15 11:20:00,22.35,22.36,22.08,22.19,1778000.0,20.5098,20.519,20.2621,20.363,1778000.0
2008-04-15 11:25:00,22.17,22.33,22.17,22.27,543000.0,20.3446,20.4915,20.3446,20.4364,543000.0
2008-04-15 11:30:00,22.29,22.29,22.24,22.27,467000.0,20.4548,20.4548,20.4089,20.4364,467000.0
2008-04-15 11:35:00,22.26,22.3,22.24,22.3,684000.0,20.4272,20.4639,20.4089,20.4639,684000.0
2008-04-15 11:40:00,22.3,22.3,22.27,22.28,163000.0,20.4639,20.4639,20.4364,20.4456,163000.0
2008-04-15 11:45:00,22.29,22.34,22.25,22.33,164000.0,20.4548,20.5006,20.4181,20.4915,164000.0
2008-04-15 11:50:00,22.34,22.34,22.26,22.31,170000.0,20.5006,20.5006,20.4272,20.4731,170000.0
2008-04-15 11:55:00,22.32,22.32,22.29,22.29,69000.0,20.4823,20.4823,20.4548,20.4548,69000.0
2008-04-15 12:00:00,22.29,22.33,22.29,22.3,95000.0,20.4548,20.4915,20.4548,20.4639,95000.0
2008-04-15 12:05:00,22.31,22.31,22.28,22.28,252000.0,20.4731,20.4731,20.4456,20.4456,252000.0
2008-04-15 12:10:00,22.28,22.31,22.26,22.29,397000.0,20.4456,20.4731,20.4272,20.4548,397000.0
2008-04-15 12:15:00,22.27,22.28,22.25,22.25,101000.0,20.4364,20.4456,20.4181,20.4181,101000.0
2008-04-15 12:20:00,22.25,22.26,22.21,22.26,113000.0,20.4181,20.4272,20.3813,20.4272,113000.0
2008-04-15 12:25:00,22.27,22.31,22.25,22.3,118000.0,20.4364,20.4731,20.4181,20.4639,118000.0
2008-04-15 12:30:00,22.32,22.32,22.28,22.29,150000.0,20.4823,20.4823,20.4456,20.4548,150000.0
2008-04-15 12:35:00,22.29,22.3,22.26,22.27,147000.0,20.4548,20.4639,20.4272,20.4364,147000.0
2008-04-15 12:40:00,22.28,22.28,22.21,22.21,126000.0,20.4456,20.4456,20.3813,20.3813,126000.0
2008-04-15 12:45:00,22.22,22.24,22.2,22.21,169000.0,20.3905,20.4089,20.3722,20.3813,169000.0
2008-04-15 12:50:00,22.21,22.22,22.17,22.21,235000.0,20.3813,20.3905,20.3446,20.3813,235000.0
2008-04-15 12:55:00,22.22,22.25,22.2,22.21,176000.0,20.3905,20.4181,20.3722,20.3813,176000.0
2008-04-15 13:00:00,22.21,22.21,22.18,22.2,161000.0,20.3813,20.3813,20.3538,20.3722,161000.0
2008-04-15 13:05:00,22.19,22.24,22.19,22.19,154000.0,20.363,20.4089,20.363,20.363,154000.0
2008-04-15 13:10:00,22.2,22.23,22.18,22.22,132000.0,20.3722,20.3997,20.3538,20.3905,132000.0
2008-04-15 13:15:00,22.23,22.25,22.22,22.23,142000.0,20.3997,20.4181,20.3905,20.3997,142000.0
2008-04-15 13:20:00,22.23,22.28,22.22,22.22,138000.0,20.3997,20.4456,20.3905,20.3905,138000.0
2008-04-15 13:25:00,22.22,22.28,22.2,22.25,142000.0,20.3905,20.4456,20.3722,20.4181,142000.0
2008-04-15 13:30:00,22.26,22.28,22.2,22.21,215000.0,20.4272,20.4456,20.3722,20.3813,215000.0
2008-04-15 13:35:00,22.21,22.21,22.13,22.14,224000.0,20.3813,20.3813,20.3079,20.3171,224000.0
2008-04-15 13:40:00,22.14,22.18,22.13,22.17,141000.0,20.3171,20.3538,20.3079,20.3446,141000.0
2008-04-15 13:45:00,22.18,22.25,22.17,22.23,148000.0,20.3538,20.4181,20.3446,20.3997,148000.0
2008-04-15 13:50:00,22.24,22.28,22.21,22.24,232000.0,20.4089,20.4456,20.3813,20.4089,232000.0
2008-04-15 13:55:00,22.25,22.25,22.18,22.19,209000.0,20.4181,20.4181,20.3538,20.363,209000.0
2008-04-15 14:00:00,22.18,22.21,22.14,22.16,262000.0,20.3538,20.3813,20.3171,20.3355,262000.0
2008-04-15 14:05:00,22.16,22.19,22.16,22.17,164000.0,20.3355,20.363,20.3355,20.3446,164000.0
2008-04-15 14:10:00,22.18,22.19,22.17,22.18,87000.0,20.3538,20.363,20.3446,20.3538,87000.0
2008-04-15 14:15:00,22.17,22.19,22.16,22.17,139000.0,20.3446,20.363,20.3355,20.3446,139000.0
2008-04-15 14:20:00,22.16,22.17,22.12,22.14,149000.0,20.3355,20.3446,20.2988,20.3171,149000.0
2008-04-15 14:25:00,22.14,22.15,22.09,22.11,273000.0,20.3171,20.3263,20.2712,20.2896,273000.0
2008-04-15 14:30:00,22.12,22.17,22.12,22.15,204000.0,20.2988,20.3446,20.2988,20.3263,204000.0
2008-04-15 14:35:00,22.15,22.17,22.11,22.14,170000.0,20.3263,20.3446,20.2896,20.3171,170000.0
2008-04-15 14:40:00,22.13,22.16,22.12,22.14,163000.0,20.3079,20.3355,20.2988,20.3171,163000.0
2008-04-15 14:45:00,22.14,22.15,22.06,22.06,1388000.0,20.3171,20.3263,20.2437,20.2437,1388000.0
2008-04-15 14:50:00,22.06,22.1,22.04,22.06,295000.0,20.2437,20.2804,20.2253,20.2437,295000.0
2008-04-15 14:55:00,22.07,22.1,21.99,22.05,649000.0,20.2529,20.2804,20.1795,20.2345,649000.0
2008-04-15 15:00:00,22.05,22.06,22.02,22.04,525000.0,20.2345,20.2437,20.207,20.2253,525000.0
2008-04-15 15:05:00,22.04,22.13,22.04,22.04,404000.0,20.2253,20.3079,20.2253,20.2253,404000.0
2008-04-15 15:10:00,22.04,22.11,22.0,22.03,478000.0,20.2253,20.2896,20.1886,20.2162,478000.0
2008-04-15 15:15:00,22.04,22.09,22.0,22.08,416000.0,20.2253,20.2712,20.1886,20.2621,416000.0
2008-04-15 15:20:00,22.08,22.13,22.06,22.1,339000.0,20.2621,20.3079,20.2437,20.2804,339000.0
2008-04-15 15:25:00,22.1,22.23,22.08,22.2,660000.0,20.2804,20.3997,20.2621,20.3722,660000.0
2008-04-15 15:30:00,22.19,22.29,22.16,22.22,544000.0,20.363,20.4548,20.3355,20.3905,544000.0
2008-04-15 15:35:00,22.24,22.26,22.16,22.21,279000.0,20.4089,20.4272,20.3355,20.3813,279000.0
2008-04-15 15:40:00,22.21,22.27,22.18,22.26,358000.0,20.3813,20.4364,20.3538,20.4272,358000.0
2008-04-15 15:45:00,22.27,22.3,22.25,22.29,576000.0,20.4364,20.4639,20.4181,20.4548,576000.0
2008-04-15 15:50:00,22.29,22.4,22.27,22.4,1279000.0,20.4548,20.5557,20.4364,20.5557,1279000.0
2008-04-15 15:55:00,22.4,22.46,22.36,22.46,1349000.0,20.5557,20.6108,20.519,20.6108,1349000.0
2008-04-16 09:30:00,22.66,22.79,22.53,22.56,374000.0,20.7943,20.9136,20.675,20.7025,374000.0
2008-04-16 09:35:00,22.55,22.61,22.54,22.58,339000.0,20.6934,20.7484,20.6842,20.7209,339000.0
2008-04-16 09:40:00,22.58,22.62,22.51,22.54,360000.0,20.7209,20.7576,20.6566,20.6842,360000.0
2008-04-16 09:45:00,22.55,22.58,22.49,22.5,708000.0,20.6934,20.7209,20.6383,20.6475,708000.0
2008-04-16 09:50:00,22.5,22.53,22.35,22.42,770000.0,20.6475,20.675,20.5098,20.5741,770000.0
2008-04-16 09:55:00,22.4,22.41,22.33,22.36,352000.0,20.5557,20.5649,20.4915,20.519,352000.0
2008-04-16 10:00:00,22.38,22.45,22.37,22.42,204000.0,20.5374,20.6016,20.5282,20.5741,204000.0
2008-04-16 10:05:00,22.42,22.45,22.33,22.35,233000.0,20.5741,20.6016,20.4915,20.5098,233000.0
2008-04-16 10:10:00,22.35,22.46,22.31,22.46,256000.0,20.5098,20.6108,20.4731,20.6108,256000.0
2008-04-16 10:15:00,22.46,22.67,22.46,22.59,526000.0,20.6108,20.8035,20.6108,20.7301,526000.0
2008-04-16 10:20:00,22.6,22.75,22.6,22.67,645000.0,20.7392,20.8769,20.7392,20.8035,645000.0
2008-04-16 10:25:00,22.67,22.7,22.6,22.68,212000.0,20.8035,20.831,20.7392,20.8127,212000.0
2008-04-16 10:30:00,22.67,22.75,22.64,22.73,226000.0,20.8035,20.8769,20.7759,20.8585,226000.0
2008-04-16 10:35:00,22.74,22.78,22.6,22.61,576000.0,20.8677,20.9044,20.7392,20.7484,576000.0
2008-04-16 10:40:00,22.63,22.67,22.59,22.65,160000.0,20.7668,20.8035,20.7301,20.7851,160000.0
2008-04-16 10:45:00,22.65,22.67,22.6,22.65,150000.0,20.7851,20.8035,20.7392,20.7851,150000.0
2008-04-16 10:50:00,22.64,22.74,22.64,22.72,114000.0,20.7759,20.8677,20.7759,20.8494,114000.0
2008-04-16 10:55:00,22.74,22.78,22.71,22.75,232000.0,20.8677,20.9044,20.8402,20.8769,232000.0
2008-04-16 11:00:00,22.75,22.77,22.74,22.75,183000.0,20.8769,20.8952,20.8677,20.8769,183000.0
2008-04-16 11:05:00,22.75,22.78,22.66,22.68,279000.0,20.8769,20.9044,20.7943,20.8127,279000.0
2008-04-16 11:10:00,22.68,22.73,22.66,22.68,187000.0,20.8127,20.8585,20.7943,20.8127,187000.0
2008-04-16 11:15:00,22.69,22.75,22.62,22.71,406000.0,20.8218,20.8769,20.7576,20.8402,406000.0
2008-04-16 11:20:00,22.7,22.76,22.7,22.76,217000.0,20.831,20.8861,20.831,20.8861,217000.0
2008-04-16 11:25:00,22.75,22.8,22.74,22.79,308000.0,20.8769,20.9228,20.8677,20.9136,308000.0
2008-04-16 11:30:00,22.78,22.83,22.78,22.79,453000.0,20.9044,20.9503,20.9044,20.9136,453000.0
2008-04-16 11:35:00,22.79,22.83,22.78,22.8,218000.0,20.9136,20.9503,20.9044,20.9228,218000.0
2008-04-16 11:40:00,22.8,22.83,22.78,22.8,266000.0,20.9228,20.9503,20.9044,20.9228,266000.0
2008-04-16 11:45:00,22.8,22.8,22.76,22.79,202000.0,20.9228,20.9228,20.8861,20.9136,202000.0
2008-04-16 11:50:00,22.8,22.8,22.77,22.79,131000.0,20.9228,20.9228,20.8952,20.9136,131000.0
2008-04-16 11:55:00,22.8,22.82,22.79,22.81,80000.0,20.9228,20.9411,20.9136,20.9319,80000.0
2008-04-16 12:00:00,22.82,22.88,22.81,22.86,553000.0,20.9411,20.9962,20.9319,20.9778,553000.0
2008-04-16 12:05:00,22.86,22.89,22.65,22.89,280000.0,20.9778,21.0054,20.7851,21.0054,280000.0
2008-04-16 12:10:00,22.88,22.91,22.86,22.88,276000.0,20.9962,21.0237,20.9778,20.9962,276000.0
2008-04-16 12:15:00,22.88,22.92,22.86,22.92,248000.0,20.9962,21.0329,20.9778,21.0329,248000.0
2008-04-16 12:20:00,22.92,22.99,22.91,22.94,455000.0,21.0329,21.0971,21.0237,21.0512,455000.0
2008-04-16 12:25:00,22.94,22.97,22.9,22.92,249000.0,21.0512,21.0788,21.0145,21.0329,249000.0
2008-04-16 12:30:00,22.9,22.95,22.9,22.91,130000.0,21.0145,21.0604,21.0145,21.0237,130000.0
2008-04-16 12:35:00,22.91,22.91,22.88,22.9,116000.0,21.0237,21.0237,20.9962,21.0145,116000.0
2008-04-16 12:40:00,22.9,22.9,22.84,22.87,306000.0,21.0145,21.0145,20.9595,20.987,306000.0
2008-04-16 12:45:00,22.86,22.88,22.84,22.88,76000.0,20.9778,20.9962,20.9595,20.9962,76000.0
2008-04-16 12:50:00,22.89,22.93,22.89,22.92,150000.0,21.0054,21.0421,21.0054,21.0329,150000.0
2008-04-16 12:55:00,22.92,22.92,22.85,22.88,121000.0,21.0329,21.0329,20.9687,20.9962,121000.0
2008-04-16 13:00:00,22.88,22.89,22.81,22.83,142000.0,20.9962,21.0054,20.9319,20.9503,142000.0
2008-04-16 13:05:00,22.83,22.89,22.83,22.88,159000.0,20.9503,21.0054,20.9503,20.9962,159000.0
2008-04-16 13:10:00,22.88,22.89,22.82,22.88,128000.0,20.9962,21.0054,20.9411,20.9962,128000.0
2008-04-16 13:15:00,22.89,22.91,22.88,22.91,127000.0,21.0054,21.0237,20.9962,21.0237,127000.0
2008-04-16 13:20:00,22.9,22.93,22.9,22.92,132000.0,21.0145,21.0421,21.0145,21.0329,132000.0
2008-04-16 13:25:00,22.91,22.98,22.91,22.96,99000.0,21.0237,21.088,21.0237,21.0696,99000.0
2008-04-16 13:30:00,22.97,23.0,22.97,22.99,250000.0,21.0788,21.1063,21.0788,21.0971,250000.0
2008-04-16 13:35:00,23.0,23.0,22.93,22.96,274000.0,21.1063,21.1063,21.0421,21.0696,274000.0
2008-04-16 13:40:00,22.97,23.02,22.94,23.0,342000.0,21.0788,21.1247,21.0512,21.1063,342000.0
2008-04-16 13:45:00,23.01,23.04,22.82,23.04,1167000.0,21.1155,21.143,20.9411,21.143,1167000.0
2008-04-16 13:50:00,23.04,23.04,22.99,23.0,256000.0,21.143,21.143,21.0971,21.1063,256000.0
2008-04-16 13:55:00,23.0,23.05,22.97,22.98,365000.0,21.1063,21.1522,21.0788,21.088,365000.0
2008-04-16 14:00:00,22.98,23.0,22.93,22.96,317000.0,21.088,21.1063,21.0421,21.0696,317000.0
2008-04-16 14:05:00,22.97,23.03,22.97,22.98,174000.0,21.0788,21.1338,21.0788,21.088,174000.0
2008-04-16 14:10:00,22.98,23.0,22.92,22.99,378000.0,21.088,21.1063,21.0329,21.0971,378000.0
2008-04-16 14:15:00,22.99,23.05,22.99,23.02,133000.0,21.0971,21.1522,21.0971,21.1247,133000.0
2008-04-16 14:20:00,23.01,23.04,23.01,23.04,71000.0,21.1155,21.143,21.1155,21.143,71000.0
2008-04-16 14:25:00,23.03,23.08,23.02,23.05,259000.0,21.1338,21.1797,21.1247,21.1522,259000.0
2008-04-16 14:30:00,23.05,23.07,23.04,23.05,93000.0,21.1522,21.1705,21.143,21.1522,93000.0
2008-04-16 14:35:00,23.05,23.05,23.02,23.02,97000.0,21.1522,21.1522,21.1247,21.1247,97000.0
2008-04-16 14:40:00,23.02,23.08,23.02,23.08,181000.0,21.1247,21.1797,21.1247,21.1797,181000.0
2008-04-16 14:45:00,23.08,23.08,23.05,23.07,122000.0,21.1797,21.1797,21.1522,21.1705,122000.0
2008-04-16 14:50:00,23.07,23.12,23.07,23.09,484000.0,21.1705,21.2164,21.1705,21.1889,484000.0
2008-04-16 14:55:00,23.1,23.12,23.0,23.05,359000.0,21.1981,21.2164,21.1063,21.1522,359000.0
2008-04-16 15:00:00,23.05,23.06,23.02,23.06,155000.0,21.1522,21.1614,21.1247,21.1614,155000.0
2008-04-16 15:05:00,23.05,23.06,23.02,23.03,152000.0,21.1522,21.1614,21.1247,21.1338,152000.0
2008-04-16 15:10:00,23.04,23.08,23.02,23.03,173000.0,21.143,21.1797,21.1247,21.1338,173000.0
2008-04-16 15:15:00,23.03,23.05,23.02,23.04,109000.0,21.1338,21.1522,21.1247,21.143,109000.0
2008-04-16 15:20:00,23.04,23.07,23.02,23.04,128000.0,21.143,21.1705,21.1247,21.143,128000.0
2008-04-16 15:25:00,23.05,23.12,23.03,23.1,270000.0,21.1522,21.2164,21.1338,21.1981,270000.0
2008-04-16 15:30:00,23.1,23.1,23.05,23.07,167000.0,21.1981,21.1981,21.1522,21.1705,167000.0
2008-04-16 15:35:00,23.07,23.08,23.05,23.05,248000.0,21.1705,21.1797,21.1522,21.1522,248000.0
2008-04-16 15:40:00,23.05,23.07,23.04,23.06,354000.0,21.1522,21.1705,21.143,21.1614,354000.0
2008-04-16 15:45:00,23.07,23.12,23.06,23.1,430000.0,21.1705,21.2164,21.1614,21.1981,430000.0
2008-04-16 15:50:00,23.11,23.18,23.1,23.13,723000.0,21.2072,21.2715,21.1981,21.2256,723000.0
2008-04-16 15:55:00,23.13,23.19,23.07,23.14,1180000.0,21.2256,21.2807,21.1705,21.2348,1180000.0
2008-04-17 09:30:00,23.0,23.05,22.92,22.98,278000.0,21.1063,21.1522,21.0329,21.088,278000.0
2008-04-17 09:35:00,22.99,23.03,22.95,22.95,192000.0,21.0971,21.1338,21.0604,21.0604,192000.0
2008-04-17 09:40:00,22.95,23.0,22.88,22.98,459000.0,21.0604,21.1063,20.9962,21.088,459000.0
2008-04-17 09:45:00,22.95,22.95,22.78,22.88,407000.0,21.0604,21.0604,20.9044,20.9962,407000.0
2008-04-17 09:50:00,22.88,22.92,22.86,22.87,61000.0,20.9962,21.0329,20.9778,20.987,61000.0
2008-04-17 09:55:00,22.86,22.88,22.83,22.87,207000.0,20.9778,20.9962,20.9503,20.987,207000.0
2008-04-17 10:00:00,22.88,22.92,22.75,22.88,322000.0,20.9962,21.0329,20.8769,20.9962,322000.0
2008-04-17 10:05:00,22.89,22.96,22.88,22.93,149000.0,21.0054,21.0696,20.9962,21.0421,149000.0
2008-04-17 10:10:00,22.94,23.12,22.94,23.12,387000.0,21.0512,21.2164,21.0512,21.2164,387000.0
2008-04-17 10:15:00,23.11,23.17,23.06,23.09,259000.0,21.2072,21.2623,21.1614,21.1889,259000.0
2008-04-17 10:20:00,23.09,23.09,23.03,23.04,162000.0,21.1889,21.1889,21.1338,21.143,162000.0
2008-04-17 10:25:00,23.03,23.06,23.02,23.04,104000.0,21.1338,21.1614,21.1247,21.143,104000.0
2008-04-17 10:30:00,23.03,23.04,22.95,23.01,112000.0,21.1338,21.143,21.0604,21.1155,112000.0
2008-04-17 10:35:00,23.0,23.02,22.96,23.02,173000.0,21.1063,21.1247,21.0696,21.1247,173000.0
2008-04-17 10:40:00,23.02,23.02,22.98,22.99,61000.0,21.1247,21.1247,21.088,21.0971,61000.0
2008-04-17 10:45:00,22.99,23.02,22.99,23.02,55000.0,21.0971,21.1247,21.0971,21.1247,55000.0
2008-04-17 10:50:00,23.02,23.06,22.98,22.99,113000.0,21.1247,21.1614,21.088,21.0971,113000.0
2008-04-17 10:55:00,22.99,23.03,22.99,22.99,80000.0,21.0971,21.1338,21.0971,21.0971,80000.0
2008-04-17 11:00:00,23.01,23.02,22.98,22.98,74000.0,21.1155,21.1247,21.088,21.088,74000.0
2008-04-17 11:05:00,22.99,23.0,22.94,22.95,62000.0,21.0971,21.1063,21.0512,21.0604,62000.0
2008-04-17 11:10:00,22.96,23.0,22.95,23.0,61000.0,21.0696,21.1063,21.0604,21.1063,61000.0
2008-04-17 11:15:00,23.02,23.03,23.0,23.02,46000.0,21.1247,21.1338,21.1063,21.1247,46000.0
2008-04-17 11:20:00,23.02,23.03,22.98,22.99,87000.0,21.1247,21.1338,21.088,21.0971,87000.0
2008-04-17 11:25:00,22.99,22.99,22.9,22.93,161000.0,21.0971,21.0971,21.0145,21.0421,161000.0
2008-04-17 11:30:00,22.92,22.92,22.87,22.87,90000.0,21.0329,21.0329,20.987,20.987,90000.0
2008-04-17 11:35:00,22.87,22.93,22.84,22.89,79000.0,20.987,21.0421,20.9595,21.0054,79000.0
2008-04-17 11:40:00,22.91,22.91,22.85,22.86,61000.0,21.0237,21.0237,20.9687,20.9778,61000.0
2008-04-17 11:45:00,22.85,22.85,22.83,22.84,53000.0,20.9687,20.9687,20.9503,20.9595,53000.0
2008-04-17 11:50:00,22.84,22.89,22.84,22.87,77000.0,20.9595,21.0054,20.9595,20.987,77000.0
2008-04-17 11:55:00,22.87,22.87,22.85,22.86,66000.0,20.987,20.987,20.9687,20.9778,66000.0
2008-04-17 12:00:00,22.86,22.88,22.83,22.87,92000.0,20.9778,20.9962,20.9503,20.987,92000.0
2008-04-17 12:05:00,22.9,22.92,22.9,22.91,50000.0,21.0145,21.0329,21.0145,21.0237,50000.0
2008-04-17 12:10:00,22.92,22.96,22.9,22.92,97000.0,21.0329,21.0696,21.0145,21.0329,97000.0
2008-04-17 12:15:00,22.92,22.96,22.89,22.91,44000.0,21.0329,21.0696,21.0054,21.0237,44000.0
2008-04-17 12:20:00,22.9,22.91,22.87,22.89,65000.0,21.0145,21.0237,20.987,21.0054,65000.0
2008-04-17 12:25:00,22.88,22.88,22.84,22.84,40000.0,20.9962,20.9962,20.9595,20.9595,40000.0
2008-04-17 12:30:00,22.84,22.88,22.83,22.87,48000.0,20.9595,20.9962,20.9503,20.987,48000.0
2008-04-17 12:35:00,22.87,22.91,22.86,22.91,48000.0,20.987,21.0237,20.9778,21.0237,48000.0
2008-04-17 12:40:00,22.91,22.94,22.91,22.92,24000.0,21.0237,21.0512,21.0237,21.0329,24000.0
2008-04-17 12:45:00,22.91,22.91,22.88,22.9,24000.0,21.0237,21.0237,20.9962,21.0145,24000.0
2008-04-17 12:50:00,22.89,22.93,22.89,22.93,29000.0,21.0054,21.0421,21.0054,21.0421,29000.0
2008-04-17 12:55:00,22.93,22.96,22.93,22.95,32000.0,21.0421,21.0696,21.0421,21.0604,32000.0
2008-04-17 13:00:00,22.94,22.98,22.94,22.98,85000.0,21.0512,21.088,21.0512,21.088,85000.0
2008-04-17 13:05:00,22.98,23.01,22.98,23.01,72000.0,21.088,21.1155,21.088,21.1155,72000.0
2008-04-17 13:10:00,23.01,23.02,22.98,22.98,53000.0,21.1155,21.1247,21.088,21.088,53000.0
2008-04-17 13:15:00,22.97,22.99,22.97,22.98,27000.0,21.0788,21.0971,21.0788,21.088,27000.0
2008-04-17 13:20:00,22.98,23.04,22.93,23.04,71000.0,21.088,21.143,21.0421,21.143,71000.0
2008-04-17 13:25:00,23.04,23.1,23.04,23.06,269000.0,21.143,21.1981,21.143,21.1614,269000.0
2008-04-17 13:30:00,23.06,23.06,23.01,23.02,54000.0,21.1614,21.1614,21.1155,21.1247,54000.0
2008-04-17 13:35:00,23.02,23.1,23.02,23.09,166000.0,21.1247,21.1981,21.1247,21.1889,166000.0
2008-04-17 13:40:00,23.1,23.1,23.06,23.07,134000.0,21.1981,21.1981,21.1614,21.1705,134000.0
2008-04-17 13:45:00,23.06,23.08,23.05,23.08,77000.0,21.1614,21.1797,21.1522,21.1797,77000.0
2008-04-17 13:50:00,23.08,23.09,23.02,23.02,82000.0,21.1797,21.1889,21.1247,21.1247,82000.0
2008-04-17 13:55:00,23.02,23.02,22.93,22.97,204000.0,21.1247,21.1247,21.0421,21.0788,204000.0
2008-04-17 14:00:00,22.98,23.0,22.97,22.99,51000.0,21.088,21.1063,21.0788,21.0971,51000.0
2008-04-17 14:05:00,22.99,23.01,22.95,22.95,72000.0,21.0971,21.1155,21.0604,21.0604,72000.0
2008-04-17 14:10:00,22.95,22.95,22.86,22.9,172000.0,21.0604,21.0604,20.9778,21.0145,172000.0
2008-04-17 14:15:00,22.9,22.95,22.9,22.93,41000.0,21.0145,21.0604,21.0145,21.0421,41000.0
2008-04-17 14:20:00,22.94,22.96,22.92,22.94,68000.0,21.0512,21.0696,21.0329,21.0512,68000.0
2008-04-17 14:25:00,22.94,22.94,22.9,22.91,92000.0,21.0512,21.0512,21.0145,21.0237,92000.0
2008-04-17 14:30:00,22.92,22.99,22.92,22.96,102000.0,21.0329,21.0971,21.0329,21.0696,102000.0
2008-04-17 14:35:00,22.96,22.99,22.93,22.99,71000.0,21.0696,21.0971,21.0421,21.0971,71000.0
2008-04-17 14:40:00,23.0,23.02,22.94,22.97,75000.0,21.1063,21.1247,21.0512,21.0788,75000.0
2008-04-17 14:45:00,22.95,22.97,22.94,22.97,63000.0,21.0604,21.0788,21.0512,21.0788,63000.0
2008-04-17 14:50:00,22.97,22.97,22.93,22.96,68000.0,21.0788,21.0788,21.0421,21.0696,68000.0
2008-04-17 14:55:00,22.96,22.98,22.95,22.95,91000.0,21.0696,21.088,21.0604,21.0604,91000.0
2008-04-17 15:00:00,22.94,22.97,22.92,22.97,107000.0,21.0512,21.0788,21.0329,21.0788,107000.0
2008-04-17 15:05:00,22.97,22.99,22.95,22.98,89000.0,21.0788,21.0971,21.0604,21.088,89000.0
2008-04-17 15:10:00,22.97,22.99,22.94,22.95,80000.0,21.0788,21.0971,21.0512,21.0604,80000.0
2008-04-17 15:15:00,22.95,23.04,22.95,23.03,117000.0,21.0604,21.143,21.0604,21.1338,117000.0
2008-04-17 15:20:00,23.03,23.04,22.95,23.01,132000.0,21.1338,21.143,21.0604,21.1155,132000.0
2008-04-17 15:25:00,23.01,23.03,22.98,22.99,125000.0,21.1155,21.1338,21.088,21.0971,125000.0
2008-04-17 15:30:00,23.0,23.12,22.99,23.12,288000.0,21.1063,21.2164,21.0971,21.2164,288000.0
2008-04-17 15:35:00,23.1,23.18,23.1,23.14,355000.0,21.1981,21.2715,21.1981,21.2348,355000.0
2008-04-17 15:40:00,23.14,23.14,23.05,23.1,338000.0,21.2348,21.2348,21.1522,21.1981,338000.0
2008-04-17 15:45:00,23.11,23.14,23.1,23.12,200000.0,21.2072,21.2348,21.1981,21.2164,200000.0
2008-04-17 15:50:00,23.12,23.13,23.08,23.1,337000.0,21.2164,21.2256,21.1797,21.1981,337000.0
2008-04-17 15:55:00,23.1,23.11,22.98,22.98,783000.0,21.1981,21.2072,21.088,21.088,783000.0
2008-04-18 09:30:00,23.37,23.75,23.35,23.52,1837000.0,21.4458,21.7946,21.4275,21.5835,1837000.0
2008-04-18 09:35:00,23.58,23.64,23.34,23.38,767000.0,21.6385,21.6936,21.4183,21.455,767000.0
2008-04-18 09:40:00,23.39,23.42,23.2,23.27,564000.0,21.4642,21.4917,21.2898,21.3541,564000.0
2008-04-18 09:45:00,23.29,23.39,23.2,23.28,512000.0,21.3724,21.4642,21.2898,21.3633,512000.0
2008-04-18 09:50:00,23.28,23.49,23.23,23.45,472000.0,21.3633,21.556,21.3174,21.5193,472000.0
2008-04-18 09:55:00,23.45,23.47,23.31,23.38,298000.0,21.5193,21.5376,21.3908,21.455,298000.0
2008-04-18 10:00:00,23.38,23.44,23.31,23.38,448000.0,21.455,21.5101,21.3908,21.455,448000.0
2008-04-18 10:05:00,23.39,23.43,23.34,23.4,354000.0,21.4642,21.5009,21.4183,21.4734,354000.0
2008-04-18 10:10:00,23.4,23.41,23.36,23.39,221000.0,21.4734,21.4825,21.4367,21.4642,221000.0
2008-04-18 10:15:00,23.37,23.4,23.32,23.36,163000.0,21.4458,21.4734,21.4,21.4367,163000.0
2008-04-18 10:20:00,23.37,23.47,23.35,23.47,796000.0,21.4458,21.5376,21.4275,21.5376,796000.0
2008-04-18 10:25:00,23.44,23.58,23.44,23.52,619000.0,21.5101,21.6385,21.5101,21.5835,619000.0
2008-04-18 10:30:00,23.52,23.59,23.49,23.58,456000.0,21.5835,21.6477,21.556,21.6385,456000.0
2008-04-18 10:35:00,23.59,23.69,23.55,23.62,482000.0,21.6477,21.7395,21.611,21.6753,482000.0
2008-04-18 10:40:00,23.62,23.68,23.57,23.64,368000.0,21.6753,21.7303,21.6294,21.6936,368000.0
2008-04-18 10:45:00,23.65,23.72,23.6,23.62,511000.0,21.7028,21.767,21.6569,21.6753,511000.0
2008-04-18 10:50:00,23.64,23.65,23.62,23.64,191000.0,21.6936,21.7028,21.6753,21.6936,191000.0
2008-04-18 10:55:00,23.63,23.63,23.57,23.62,253000.0,21.6844,21.6844,21.6294,21.6753,253000.0
2008-04-18 11:00:00,23.61,23.68,23.6,23.68,286000.0,21.6661,21.7303,21.6569,21.7303,286000.0
2008-04-18 11:05:00,23.68,23.68,23.64,23.65,300000.0,21.7303,21.7303,21.6936,21.7028,300000.0
2008-04-18 11:10:00,23.65,23.65,23.57,23.61,405000.0,21.7028,21.7028,21.6294,21.6661,405000.0
2008-04-18 11:15:00,23.61,23.64,23.56,23.59,280000.0,21.6661,21.6936,21.6202,21.6477,280000.0
2008-04-18 11:20:00,23.59,23.65,23.57,23.63,236000.0,21.6477,21.7028,21.6294,21.6844,236000.0
2008-04-18 11:25:00,23.64,23.69,23.63,23.67,510000.0,21.6936,21.7395,21.6844,21.7211,510000.0
2008-04-18 11:30:00,23.68,23.83,23.68,23.75,900000.0,21.7303,21.868,21.7303,21.7946,900000.0
2008-04-18 11:35:00,23.76,23.81,23.7,23.72,366000.0,21.8037,21.8496,21.7487,21.767,366000.0
2008-04-18 11:40:00,23.71,23.78,23.64,23.67,875000.0,21.7578,21.8221,21.6936,21.7211,875000.0
2008-04-18 11:45:00,23.7,23.82,23.7,23.77,339000.0,21.7487,21.8588,21.7487,21.8129,339000.0
2008-04-18 11:50:00,23.77,23.79,23.73,23.77,200000.0,21.8129,21.8313,21.7762,21.8129,200000.0
2008-04-18 11:55:00,23.78,23.88,23.77,23.87,573000.0,21.8221,21.9138,21.8129,21.9047,573000.0
2008-04-18 12:00:00,23.87,23.92,23.83,23.85,509000.0,21.9047,21.9506,21.868,21.8863,509000.0
2008-04-18 12:05:00,23.84,23.86,23.73,23.77,412000.0,21.8771,21.8955,21.7762,21.8129,412000.0
2008-04-18 12:10:00,23.77,23.82,23.71,23.76,365000.0,21.8129,21.8588,21.7578,21.8037,365000.0
2008-04-18 12:15:00,23.75,23.85,23.74,23.84,235000.0,21.7946,21.8863,21.7854,21.8771,235000.0
2008-04-18 12:20:00,23.84,23.85,23.76,23.8,227000.0,21.8771,21.8863,21.8037,21.8404,227000.0
2008-04-18 12:25:00,23.81,23.91,23.79,23.84,382000.0,21.8496,21.9414,21.8313,21.8771,382000.0
2008-04-18 12:30:00,23.84,23.88,23.8,23.82,159000.0,21.8771,21.9138,21.8404,21.8588,159000.0
2008-04-18 12:35:00,23.83,23.87,23.77,23.79,188000.0,21.868,21.9047,21.8129,21.8313,188000.0
2008-04-18 12:40:00,23.81,23.82,23.76,23.79,211000.0,21.8496,21.8588,21.8037,21.8313,211000.0
2008-04-18 12:45:00,23.78,23.84,23.78,23.8,131000.0,21.8221,21.8771,21.8221,21.8404,131000.0
2008-04-18 12:50:00,23.81,23.82,23.76,23.79,143000.0,21.8496,21.8588,21.8037,21.8313,143000.0
2008-04-18 12:55:00,23.78,23.81,23.63,23.8,468000.0,21.8221,21.8496,21.6844,21.8404,468000.0
2008-04-18 13:00:00,23.79,23.8,23.78,23.8,78000.0,21.8313,21.8404,21.8221,21.8404,78000.0
2008-04-18 13:05:00,23.79,23.82,23.77,23.79,139000.0,21.8313,21.8588,21.8129,21.8313,139000.0
2008-04-18 13:10:00,23.79,23.82,23.78,23.79,113000.0,21.8313,21.8588,21.8221,21.8313,113000.0
2008-04-18 13:15:00,23.79,23.79,23.73,23.74,184000.0,21.8313,21.8313,21.7762,21.7854,184000.0
2008-04-18 13:20:00,23.74,23.76,23.72,23.72,230000.0,21.7854,21.8037,21.767,21.767,230000.0
2008-04-18 13:25:00,23.72,23.73,23.69,23.71,191000.0,21.767,21.7762,21.7395,21.7578,191000.0
2008-04-18 13:30:00,23.71,23.72,23.7,23.7,165000.0,21.7578,21.767,21.7487,21.7487,165000.0
2008-04-18 13:35:00,23.71,23.72,23.68,23.7,187000.0,21.7578,21.767,21.7303,21.7487,187000.0
2008-04-18 13:40:00,23.69,23.7,23.67,23.69,91000.0,21.7395,21.7487,21.7211,21.7395,91000.0
2008-04-18 13:45:00,23.68,23.68,23.6,23.67,258000.0,21.7303,21.7303,21.6569,21.7211,258000.0
2008-04-18 13:50:00,23.67,23.72,23.64,23.65,165000.0,21.7211,21.767,21.6936,21.7028,165000.0
2008-04-18 13:55:00,23.65,23.67,23.59,23.64,384000.0,21.7028,21.7211,21.6477,21.6936,384000.0
2008-04-18 14:00:00,23.62,23.64,23.58,23.61,169000.0,21.6753,21.6936,21.6385,21.6661,169000.0
2008-04-18 14:05:00,23.59,23.61,23.52,23.54,259000.0,21.6477,21.6661,21.5835,21.6018,259000.0
2008-04-18 14:10:00,23.54,23.56,23.43,23.56,410000.0,21.6018,21.6202,21.5009,21.6202,410000.0
2008-04-18 14:15:00,23.55,23.56,23.5,23.55,187000.0,21.611,21.6202,21.5651,21.611,187000.0
2008-04-18 14:20:00,23.56,23.64,23.56,23.6,291000.0,21.6202,21.6936,21.6202,21.6569,291000.0
2008-04-18 14:25:00,23.59,23.59,23.44,23.51,337000.0,21.6477,21.6477,21.5101,21.5743,337000.0
2008-04-18 14:30:00,23.52,23.58,23.51,23.55,142000.0,21.5835,21.6385,21.5743,21.611,142000.0
2008-04-18 14:35:00,23.56,23.63,23.51,23.63,247000.0,21.6202,21.6844,21.5743,21.6844,247000.0
2008-04-18 14:40:00,23.63,23.67,23.59,23.59,164000.0,21.6844,21.7211,21.6477,21.6477,164000.0
2008-04-18 14:45:00,23.58,23.59,23.53,23.53,119000.0,21.6385,21.6477,21.5927,21.5927,119000.0
2008-04-18 14:50:00,23.54,23.57,23.45,23.46,207000.0,21.6018,21.6294,21.5193,21.5284,207000.0
2008-04-18 14:55:00,23.46,23.48,23.43,23.45,248000.0,21.5284,21.5468,21.5009,21.5193,248000.0
2008-04-18 15:00:00,23.45,23.45,23.31,23.44,444000.0,21.5193,21.5193,21.3908,21.5101,444000.0
2008-04-18 15:05:00,23.43,23.46,23.38,23.43,153000.0,21.5009,21.5284,21.455,21.5009,153000.0
2008-04-18 15:10:00,23.43,23.46,23.38,23.46,179000.0,21.5009,21.5284,21.455,21.5284,179000.0
2008-04-18 15:15:00,23.47,23.48,23.45,23.45,237000.0,21.5376,21.5468,21.5193,21.5193,237000.0
2008-04-18 15:20:00,23.45,23.47,23.43,23.45,211000.0,21.5193,21.5376,21.5009,21.5193,211000.0
2008-04-18 15:25:00,23.45,23.51,23.44,23.5,288000.0,21.5193,21.5743,21.5101,21.5651,288000.0
2008-04-18 15:30:00,23.49,23.5,23.4,23.42,293000.0,21.556,21.5651,21.4734,21.4917,293000.0
2008-04-18 15:35:00,23.42,23.44,23.4,23.42,294000.0,21.4917,21.5101,21.4734,21.4917,294000.0
2008-04-18 15:40:00,23.42,23.43,23.38,23.4,372000.0,21.4917,21.5009,21.455,21.4734,372000.0
2008-04-18 15:45:00,23.4,23.42,23.3,23.36,659000.0,21.4734,21.4917,21.3816,21.4367,659000.0
2008-04-18 15:50:00,23.36,23.37,23.28,23.32,711000.0,21.4367,21.4458,21.3633,21.4,711000.0
2008-04-18 15:55:00,23.32,23.44,23.32,23.4,685000.0,21.4,21.5101,21.4,21.4734,685000.0
2008-04-21 09:30:00,23.47,23.5,23.28,23.35,678000.0,21.5376,21.5651,21.3633,21.4275,678000.0
2008-04-21 09:35:00,23.35,23.48,23.34,23.39,292000.0,21.4275,21.5468,21.4183,21.4642,292000.0
2008-04-21 09:40:00,23.39,23.45,23.34,23.36,442000.0,21.4642,21.5193,21.4183,21.4367,442000.0
2008-04-21 09:45:00,23.36,23.38,23.28,23.38,307000.0,21.4367,21.455,21.3633,21.455,307000.0
2008-04-21 09:50:00,23.39,23.39,23.28,23.28,215000.0,21.4642,21.4642,21.3633,21.3633,215000.0
2008-04-21 09:55:00,23.28,23.3,23.22,23.27,363000.0,21.3633,21.3816,21.3082,21.3541,363000.0
2008-04-21 10:00:00,23.27,23.28,23.1,23.11,304000.0,21.3541,21.3633,21.1981,21.2072,304000.0
2008-04-21 10:05:00,23.13,23.28,23.12,23.24,350000.0,21.2256,21.3633,21.2164,21.3265,350000.0
2008-04-21 10:10:00,23.22,23.29,23.22,23.24,255000.0,21.3082,21.3724,21.3082,21.3265,255000.0
2008-04-21 10:15:00,23.23,23.3,23.21,23.29,186000.0,21.3174,21.3816,21.299,21.3724,186000.0
2008-04-21 10:20:00,23.29,23.33,23.24,23.32,190000.0,21.3724,21.4091,21.3265,21.4,190000.0
2008-04-21 10:25:00,23.32,23.33,23.26,23.27,238000.0,21.4,21.4091,21.3449,21.3541,238000.0
2008-04-21 10:30:00,23.27,23.35,23.25,23.33,120000.0,21.3541,21.4275,21.3357,21.4091,120000.0
2008-04-21 10:35:00,23.33,23.34,23.27,23.33,131000.0,21.4091,21.4183,21.3541,21.4091,131000.0
2008-04-21 10:40:00,23.33,23.35,23.32,23.33,59000.0,21.4091,21.4275,21.4,21.4091,59000.0
2008-04-21 10:45:00,23.34,23.34,23.3,23.31,139000.0,21.4183,21.4183,21.3816,21.3908,139000.0
2008-04-21 10:50:00,23.31,23.35,23.29,23.31,378000.0,21.3908,21.4275,21.3724,21.3908,378000.0
2008-04-21 10:55:00,23.32,23.36,23.29,23.31,123000.0,21.4,21.4367,21.3724,21.3908,123000.0
2008-04-21 11:00:00,23.32,23.38,23.31,23.32,95000.0,21.4,21.455,21.3908,21.4,95000.0
2008-04-21 11:05:00,23.32,23.37,23.32,23.35,74000.0,21.4,21.4458,21.4,21.4275,74000.0
2008-04-21 11:10:00,23.36,23.36,23.35,23.35,60000.0,21.4367,21.4367,21.4275,21.4275,60000.0
2008-04-21 11:15:00,23.35,23.35,23.3,23.35,82000.0,21.4275,21.4275,21.3816,21.4275,82000.0
2008-04-21 11:20:00,23.35,23.35,23.3,23.32,92000.0,21.4275,21.4275,21.3816,21.4,92000.0
2008-04-21 11:25:00,23.32,23.35,23.3,23.31,74000.0,21.4,21.4275,21.3816,21.3908,74000.0
2008-04-21 11:30:00,23.32,23.35,23.3,23.32,54000.0,21.4,21.4275,21.3816,21.4,54000.0
2008-04-21 11:35:00,23.31,23.33,23.3,23.32,95000.0,21.3908,21.4091,21.3816,21.4,95000.0
2008-04-21 11:40:00,23.33,23.33,23.31,23.31,41000.0,21.4091,21.4091,21.3908,21.3908,41000.0
2008-04-21 11:45:00,23.32,23.4,23.31,23.38,255000.0,21.4,21.4734,21.3908,21.455,255000.0
2008-04-21 11:50:00,23.37,23.41,23.37,23.4,182000.0,21.4458,21.4825,21.4458,21.4734,182000.0
2008-04-21 11:55:00,23.4,23.44,23.38,23.41,484000.0,21.4734,21.5101,21.455,21.4825,484000.0
2008-04-21 12:00:00,23.42,23.43,23.41,23.43,40000.0,21.4917,21.5009,21.4825,21.5009,40000.0
2008-04-21 12:05:00,23.42,23.5,23.42,23.49,217000.0,21.4917,21.5651,21.4917,21.556,217000.0
2008-04-21 12:10:00,23.48,23.6,23.46,23.59,298000.0,21.5468,21.6569,21.5284,21.6477,298000.0
2008-04-21 12:15:00,23.58,23.66,23.56,23.61,313000.0,21.6385,21.712,21.6202,21.6661,313000.0
2008-04-21 12:20:00,23.61,23.62,23.55,23.57,128000.0,21.6661,21.6753,21.611,21.6294,128000.0
2008-04-21 12:25:00,23.57,23.59,23.53,23.56,217000.0,21.6294,21.6477,21.5927,21.6202,217000.0
2008-04-21 12:30:00,23.57,23.57,23.53,23.54,137000.0,21.6294,21.6294,21.5927,21.6018,137000.0
2008-04-21 12:35:00,23.54,23.54,23.49,23.52,111000.0,21.6018,21.6018,21.556,21.5835,111000.0
2008-04-21 12:40:00,23.51,23.68,23.51,23.68,96000.0,21.5743,21.7303,21.5743,21.7303,96000.0
2008-04-21 12:45:00,23.67,23.7,23.64,23.68,241000.0,21.7211,21.7487,21.6936,21.7303,241000.0
2008-04-21 12:50:00,23.67,23.73,23.66,23.7,304000.0,21.7211,21.7762,21.712,21.7487,304000.0
2008-04-21 12:55:00,23.7,23.72,23.66,23.72,277000.0,21.7487,21.767,21.712,21.767,277000.0
2008-04-21 13:00:00,23.72,23.74,23.68,23.71,109000.0,21.767,21.7854,21.7303,21.7578,109000.0
2008-04-21 13:05:00,23.69,23.75,23.66,23.69,194000.0,21.7395,21.7946,21.712,21.7395,194000.0
2008-04-21 13:10:00,23.69,23.73,23.68,23.71,270000.0,21.7395,21.7762,21.7303,21.7578,270000.0
2008-04-21 13:15:00,23.71,23.75,23.71,23.74,83000.0,21.7578,21.7946,21.7578,21.7854,83000.0
2008-04-21 13:20:00,23.75,23.75,23.67,23.71,138000.0,21.7946,21.7946,21.7211,21.7578,138000.0
2008-04-21 13:25:00,23.72,23.74,23.7,23.72,129000.0,21.767,21.7854,21.7487,21.767,129000.0
2008-04-21 13:30:00,23.72,23.75,23.69,23.69,120000.0,21.767,21.7946,21.7395,21.7395,120000.0
2008-04-21 13:35:00,23.69,23.73,23.68,23.72,116000.0,21.7395,21.7762,21.7303,21.767,116000.0
2008-04-21 13:40:00,23.72,23.72,23.68,23.69,85000.0,21.767,21.767,21.7303,21.7395,85000.0
2008-04-21 13:45:00,23.69,23.72,23.67,23.67,106000.0,21.7395,21.767,21.7211,21.7211,106000.0
2008-04-21 13:50:00,23.68,23.74,23.67,23.72,93000.0,21.7303,21.7854,21.7211,21.767,93000.0
2008-04-21 13:55:00,23.73,23.75,23.7,23.72,117000.0,21.7762,21.7946,21.7487,21.767,117000.0
2008-04-21 14:00:00,23.72,23.74,23.72,23.74,112000.0,21.767,21.7854,21.767,21.7854,112000.0
2008-04-21 14:05:00,23.74,23.79,23.71,23.72,246000.0,21.7854,21.8313,21.7578,21.767,246000.0
2008-04-21 14:10:00,23.73,23.73,23.62,23.64,229000.0,21.7762,21.7762,21.6753,21.6936,229000.0
2008-04-21 14:15:00,23.65,23.66,23.6,23.61,210000.0,21.7028,21.712,21.6569,21.6661,210000.0
2008-04-21 14:20:00,23.61,23.66,23.58,23.62,308000.0,21.6661,21.712,21.6385,21.6753,308000.0
2008-04-21 14:25:00,23.61,23.66,23.61,23.64,179000.0,21.6661,21.712,21.6661,21.6936,179000.0
2008-04-21 14:30:00,23.64,23.65,23.6,23.63,296000.0,21.6936,21.7028,21.6569,21.6844,296000.0
2008-04-21 14:35:00,23.64,23.66,23.62,23.65,172000.0,21.6936,21.712,21.6753,21.7028,172000.0
2008-04-21 14:40:00,23.66,23.66,23.6,23.63,143000.0,21.712,21.712,21.6569,21.6844,143000.0
2008-04-21 14:45:00,23.63,23.66,23.62,23.64,124000.0,21.6844,21.712,21.6753,21.6936,124000.0
2008-04-21 14:50:00,23.65,23.66,23.61,23.65,174000.0,21.7028,21.712,21.6661,21.7028,174000.0
2008-04-21 14:55:00,23.65,23.66,23.6,23.62,129000.0,21.7028,21.712,21.6569,21.6753,129000.0
2008-04-21 15:00:00,23.62,23.7,23.62,23.7,239000.0,21.6753,21.7487,21.6753,21.7487,239000.0
2008-04-21 15:05:00,23.7,23.75,23.68,23.75,272000.0,21.7487,21.7946,21.7303,21.7946,272000.0
2008-04-21 15:10:00,23.75,23.75,23.72,23.75,286000.0,21.7946,21.7946,21.767,21.7946,286000.0
2008-04-21 15:15:00,23.75,23.75,23.7,23.75,381000.0,21.7946,21.7946,21.7487,21.7946,381000.0
2008-04-21 15:20:00,23.75,23.84,23.72,23.83,373000.0,21.7946,21.8771,21.767,21.868,373000.0
2008-04-21 15:25:00,23.83,23.83,23.77,23.79,323000.0,21.868,21.868,21.8129,21.8313,323000.0
2008-04-21 15:30:00,23.79,23.83,23.76,23.76,347000.0,21.8313,21.868,21.8037,21.8037,347000.0
2008-04-21 15:35:00,23.75,23.81,23.72,23.75,281000.0,21.7946,21.8496,21.767,21.7946,281000.0
2008-04-21 15:40:00,23.75,23.77,23.7,23.72,307000.0,21.7946,21.8129,21.7487,21.767,307000.0
2008-04-21 15:45:00,23.72,23.83,23.72,23.8,433000.0,21.767,21.868,21.767,21.8404,433000.0
2008-04-21 15:50:00,23.79,23.79,23.65,23.65,431000.0,21.8313,21.8313,21.7028,21.7028,431000.0
2008-04-21 15:55:00,23.65,23.69,23.6,23.65,581000.0,21.7028,21.7395,21.6569,21.7028,581000.0
2008-04-22 09:30:00,23.67,23.84,23.62,23.69,361000.0,21.7211,21.8771,21.6753,21.7395,361000.0
2008-04-22 09:35:00,23.64,23.8,23.61,23.63,369000.0,21.6936,21.8404,21.6661,21.6844,369000.0
2008-04-22 09:40:00,23.67,23.68,23.6,23.67,157000.0,21.7211,21.7303,21.6569,21.7211,157000.0
2008-04-22 09:45:00,23.66,23.79,23.64,23.69,301000.0,21.712,21.8313,21.6936,21.7395,301000.0
2008-04-22 09:50:00,23.69,23.73,23.61,23.63,355000.0,21.7395,21.7762,21.6661,21.6844,355000.0
2008-04-22 09:55:00,23.64,23.71,23.56,23.57,212000.0,21.6936,21.7578,21.6202,21.6294,212000.0
2008-04-22 10:00:00,23.57,23.62,23.4,23.46,636000.0,21.6294,21.6753,21.4734,21.5284,636000.0
2008-04-22 10:05:00,23.48,23.56,23.41,23.54,195000.0,21.5468,21.6202,21.4825,21.6018,195000.0
2008-04-22 10:10:00,23.52,23.73,23.52,23.72,170000.0,21.5835,21.7762,21.5835,21.767,170000.0
2008-04-22 10:15:00,23.73,23.73,23.62,23.62,142000.0,21.7762,21.7762,21.6753,21.6753,142000.0
2008-04-22 10:20:00,23.62,23.63,23.53,23.55,143000.0,21.6753,21.6844,21.5927,21.611,143000.0
2008-04-22 10:25:00,23.55,23.63,23.53,23.57,120000.0,21.611,21.6844,21.5927,21.6294,120000.0
2008-04-22 10:30:00,23.58,23.66,23.56,23.57,144000.0,21.6385,21.712,21.6202,21.6294,144000.0
2008-04-22 10:35:00,23.58,23.61,23.56,23.6,52000.0,21.6385,21.6661,21.6202,21.6569,52000.0
2008-04-22 10:40:00,23.6,23.65,23.6,23.63,66000.0,21.6569,21.7028,21.6569,21.6844,66000.0
2008-04-22 10:45:00,23.63,23.66,23.6,23.65,72000.0,21.6844,21.712,21.6569,21.7028,72000.0
2008-04-22 10:50:00,23.64,23.68,23.63,23.65,88000.0,21.6936,21.7303,21.6844,21.7028,88000.0
2008-04-22 10:55:00,23.66,23.77,23.66,23.76,121000.0,21.712,21.8129,21.712,21.8037,121000.0
2008-04-22 11:00:00,23.76,23.84,23.75,23.83,276000.0,21.8037,21.8771,21.7946,21.868,276000.0
2008-04-22 11:05:00,23.81,23.83,23.79,23.82,123000.0,21.8496,21.868,21.8313,21.8588,123000.0
2008-04-22 11:10:00,23.81,23.85,23.77,23.84,154000.0,21.8496,21.8863,21.8129,21.8771,154000.0
2008-04-22 11:15:00,23.84,23.9,23.82,23.87,162000.0,21.8771,21.9322,21.8588,21.9047,162000.0
2008-04-22 11:20:00,23.85,23.88,23.79,23.8,116000.0,21.8863,21.9138,21.8313,21.8404,116000.0
2008-04-22 11:25:00,23.8,23.85,23.79,23.82,71000.0,21.8404,21.8863,21.8313,21.8588,71000.0
2008-04-22 11:30:00,23.82,23.84,23.82,23.82,31000.0,21.8588,21.8771,21.8588,21.8588,31000.0
2008-04-22 11:35:00,23.83,23.83,23.79,23.8,46000.0,21.868,21.868,21.8313,21.8404,46000.0
2008-04-22 11:40:00,23.81,23.84,23.8,23.82,69000.0,21.8496,21.8771,21.8404,21.8588,69000.0
2008-04-22 11:45:00,23.83,23.89,23.82,23.84,141000.0,21.868,21.923,21.8588,21.8771,141000.0
2008-04-22 11:50:00,23.84,23.84,23.65,23.73,251000.0,21.8771,21.8771,21.7028,21.7762,251000.0
2008-04-22 11:55:00,23.73,23.73,23.65,23.65,115000.0,21.7762,21.7762,21.7028,21.7028,115000.0
2008-04-22 12:00:00,23.66,23.66,23.61,23.61,76000.0,21.712,21.712,21.6661,21.6661,76000.0
2008-04-22 12:05:00,23.61,23.63,23.56,23.59,307000.0,21.6661,21.6844,21.6202,21.6477,307000.0
2008-04-22 12:10:00,23.6,23.6,23.55,23.6,224000.0,21.6569,21.6569,21.611,21.6569,224000.0
2008-04-22 12:15:00,23.6,23.64,23.59,23.63,107000.0,21.6569,21.6936,21.6477,21.6844,107000.0
2008-04-22 12:20:00,23.64,23.66,23.6,23.62,34000.0,21.6936,21.712,21.6569,21.6753,34000.0
2008-04-22 12:25:00,23.62,23.64,23.58,23.61,98000.0,21.6753,21.6936,21.6385,21.6661,98000.0
2008-04-22 12:30:00,23.61,23.62,23.59,23.6,37000.0,21.6661,21.6753,21.6477,21.6569,37000.0
2008-04-22 12:35:00,23.6,23.6,23.54,23.56,87000.0,21.6569,21.6569,21.6018,21.6202,87000.0
2008-04-22 12:40:00,23.57,23.57,23.5,23.51,171000.0,21.6294,21.6294,21.5651,21.5743,171000.0
2008-04-22 12:45:00,23.48,23.5,23.47,23.5,187000.0,21.5468,21.5651,21.5376,21.5651,187000.0
2008-04-22 12:50:00,23.5,23.54,23.5,23.5,67000.0,21.5651,21.6018,21.5651,21.5651,67000.0
2008-04-22 12:55:00,23.5,23.5,23.47,23.47,31000.0,21.5651,21.5651,21.5376,21.5376,31000.0
2008-04-22 13:00:00,23.47,23.49,23.47,23.49,99000.0,21.5376,21.556,21.5376,21.556,99000.0
2008-04-22 13:05:00,23.49,23.51,23.48,23.49,34000.0,21.556,21.5743,21.5468,21.556,34000.0
2008-04-22 13:10:00,23.48,23.51,23.48,23.5,10000.0,21.5468,21.5743,21.5468,21.5651,10000.0
2008-04-22 13:15:00,23.5,23.52,23.49,23.5,103000.0,21.5651,21.5835,21.556,21.5651,103000.0
2008-04-22 13:20:00,23.5,23.56,23.5,23.54,198000.0,21.5651,21.6202,21.5651,21.6018,198000.0
2008-04-22 13:25:00,23.53,23.54,23.51,23.52,69000.0,21.5927,21.6018,21.5743,21.5835,69000.0
2008-04-22 13:30:00,23.52,23.53,23.5,23.52,39000.0,21.5835,21.5927,21.5651,21.5835,39000.0
2008-04-22 13:35:00,23.52,23.52,23.49,23.5,56000.0,21.5835,21.5835,21.556,21.5651,56000.0
2008-04-22 13:40:00,23.5,23.55,23.49,23.51,84000.0,21.5651,21.611,21.556,21.5743,84000.0
2008-04-22 13:45:00,23.51,23.53,23.5,23.51,22000.0,21.5743,21.5927,21.5651,21.5743,22000.0
2008-04-22 13:50:00,23.5,23.6,23.5,23.58,69000.0,21.5651,21.6569,21.5651,21.6385,69000.0
2008-04-22 13:55:00,23.59,23.6,23.55,23.58,112000.0,21.6477,21.6569,21.611,21.6385,112000.0
2008-04-22 14:00:00,23.58,23.61,23.55,23.55,80000.0,21.6385,21.6661,21.611,21.611,80000.0
2008-04-22 14:05:00,23.56,23.62,23.55,23.61,141000.0,21.6202,21.6753,21.611,21.6661,141000.0
2008-04-22 14:10:00,23.61,23.62,23.59,23.6,76000.0,21.6661,21.6753,21.6477,21.6569,76000.0
2008-04-22 14:15:00,23.59,23.59,23.54,23.55,142000.0,21.6477,21.6477,21.6018,21.611,142000.0
2008-04-22 14:20:00,23.56,23.58,23.55,23.58,51000.0,21.6202,21.6385,21.611,21.6385,51000.0
2008-04-22 14:25:00,23.57,23.57,23.56,23.57,41000.0,21.6294,21.6294,21.6202,21.6294,41000.0
2008-04-22 14:30:00,23.57,23.58,23.56,23.58,112000.0,21.6294,21.6385,21.6202,21.6385,112000.0
2008-04-22 14:35:00,23.57,23.66,23.56,23.56,301000.0,21.6294,21.712,21.6202,21.6202,301000.0
2008-04-22 14:40:00,23.56,23.62,23.55,23.56,184000.0,21.6202,21.6753,21.611,21.6202,184000.0
2008-04-22 14:45:00,23.56,23.58,23.5,23.52,119000.0,21.6202,21.6385,21.5651,21.5835,119000.0
2008-04-22 14:50:00,23.51,23.56,23.5,23.53,108000.0,21.5743,21.6202,21.5651,21.5927,108000.0
2008-04-22 14:55:00,23.53,23.56,23.52,23.56,127000.0,21.5927,21.6202,21.5835,21.6202,127000.0
2008-04-22 15:00:00,23.55,23.55,23.49,23.53,109000.0,21.611,21.611,21.556,21.5927,109000.0
2008-04-22 15:05:00,23.54,23.63,23.52,23.59,212000.0,21.6018,21.6844,21.5835,21.6477,212000.0
2008-04-22 15:10:00,23.58,23.63,23.56,23.63,75000.0,21.6385,21.6844,21.6202,21.6844,75000.0
2008-04-22 15:15:00,23.63,23.66,23.57,23.59,145000.0,21.6844,21.712,21.6294,21.6477,145000.0
2008-04-22 15:20:00,23.57,23.57,23.49,23.52,214000.0,21.6294,21.6294,21.556,21.5835,214000.0
2008-04-22 15:25:00,23.52,23.54,23.45,23.52,272000.0,21.5835,21.6018,21.5193,21.5835,272000.0
2008-04-22 15:30:00,23.52,23.55,23.48,23.48,238000.0,21.5835,21.611,21.5468,21.5468,238000.0
2008-04-22 15:35:00,23.48,23.52,23.48,23.51,83000.0,21.5468,21.5835,21.5468,21.5743,83000.0
2008-04-22 15:40:00,23.51,23.59,23.5,23.54,147000.0,21.5743,21.6477,21.5651,21.6018,147000.0
2008-04-22 15:45:00,23.54,23.58,23.54,23.57,111000.0,21.6018,21.6385,21.6018,21.6294,111000.0
2008-04-22 15:50:00,23.57,23.57,23.53,23.53,208000.0,21.6294,21.6294,21.5927,21.5927,208000.0
2008-04-22 15:55:00,23.53,23.54,23.48,23.51,380000.0,21.5927,21.6018,21.5468,21.5743,380000.0
2008-04-23 09:30:00,23.37,23.61,23.37,23.53,168000.0,21.4458,21.6661,21.4458,21.5927,168000.0
2008-04-23 09:35:00,23.5,23.64,23.5,23.53,216000.0,21.5651,21.6936,21.5651,21.5927,216000.0
2008-04-23 09:40:00,23.54,23.63,23.52,23.54,260000.0,21.6018,21.6844,21.5835,21.6018,260000.0
2008-04-23 09:45:00,23.53,23.58,23.38,23.4,363000.0,21.5927,21.6385,21.455,21.4734,363000.0
2008-04-23 09:50:00,23.39,23.55,23.38,23.43,429000.0,21.4642,21.611,21.455,21.5009,429000.0
2008-04-23 09:55:00,23.43,23.51,23.4,23.44,309000.0,21.5009,21.5743,21.4734,21.5101,309000.0
2008-04-23 10:00:00,23.44,23.45,23.32,23.34,289000.0,21.5101,21.5193,21.4,21.4183,289000.0
2008-04-23 10:05:00,23.34,23.45,23.3,23.45,304000.0,21.4183,21.5193,21.3816,21.5193,304000.0
2008-04-23 10:10:00,23.44,23.44,23.35,23.36,108000.0,21.5101,21.5101,21.4275,21.4367,108000.0
2008-04-23 10:15:00,23.37,23.41,23.35,23.37,193000.0,21.4458,21.4825,21.4275,21.4458,193000.0
2008-04-23 10:20:00,23.36,23.39,23.35,23.36,102000.0,21.4367,21.4642,21.4275,21.4367,102000.0
2008-04-23 10:25:00,23.38,23.53,23.38,23.51,243000.0,21.455,21.5927,21.455,21.5743,243000.0
2008-04-23 10:30:00,23.52,23.55,23.48,23.52,134000.0,21.5835,21.611,21.5468,21.5835,134000.0
2008-04-23 10:35:00,23.53,23.59,23.52,23.57,147000.0,21.5927,21.6477,21.5835,21.6294,147000.0
2008-04-23 10:40:00,23.58,23.59,23.55,23.58,69000.0,21.6385,21.6477,21.611,21.6385,69000.0
2008-04-23 10:45:00,23.57,23.58,23.54,23.55,130000.0,21.6294,21.6385,21.6018,21.611,130000.0
2008-04-23 10:50:00,23.56,23.63,23.56,23.63,161000.0,21.6202,21.6844,21.6202,21.6844,161000.0
2008-04-23 10:55:00,23.63,23.63,23.6,23.6,106000.0,21.6844,21.6844,21.6569,21.6569,106000.0
2008-04-23 11:00:00,23.6,23.62,23.56,23.59,169000.0,21.6569,21.6753,21.6202,21.6477,169000.0
2008-04-23 11:05:00,23.58,23.6,23.55,23.6,93000.0,21.6385,21.6569,21.611,21.6569,93000.0
2008-04-23 11:10:00,23.6,23.61,23.59,23.6,80000.0,21.6569,21.6661,21.6477,21.6569,80000.0
2008-04-23 11:15:00,23.59,23.6,23.53,23.54,81000.0,21.6477,21.6569,21.5927,21.6018,81000.0
2008-04-23 11:20:00,23.53,23.58,23.53,23.55,96000.0,21.5927,21.6385,21.5927,21.611,96000.0
2008-04-23 11:25:00,23.55,23.56,23.48,23.54,198000.0,21.611,21.6202,21.5468,21.6018,198000.0
2008-04-23 11:30:00,23.52,23.53,23.48,23.5,146000.0,21.5835,21.5927,21.5468,21.5651,146000.0
2008-04-23 11:35:00,23.5,23.53,23.49,23.49,93000.0,21.5651,21.5927,21.556,21.556,93000.0
2008-04-23 11:40:00,23.5,23.52,23.49,23.51,78000.0,21.5651,21.5835,21.556,21.5743,78000.0
2008-04-23 11:45:00,23.52,23.53,23.49,23.52,119000.0,21.5835,21.5927,21.556,21.5835,119000.0
2008-04-23 11:50:00,23.52,23.53,23.5,23.52,86000.0,21.5835,21.5927,21.5651,21.5835,86000.0
2008-04-23 11:55:00,23.52,23.56,23.51,23.52,178000.0,21.5835,21.6202,21.5743,21.5835,178000.0
2008-04-23 12:00:00,23.52,23.57,23.48,23.55,125000.0,21.5835,21.6294,21.5468,21.611,125000.0
2008-04-23 12:05:00,23.55,23.56,23.5,23.54,97000.0,21.611,21.6202,21.5651,21.6018,97000.0
2008-04-23 12:10:00,23.54,23.55,23.48,23.55,128000.0,21.6018,21.611,21.5468,21.611,128000.0
2008-04-23 12:15:00,23.55,23.61,23.53,23.53,148000.0,21.611,21.6661,21.5927,21.5927,148000.0
2008-04-23 12:20:00,23.54,23.54,23.48,23.54,101000.0,21.6018,21.6018,21.5468,21.6018,101000.0
2008-04-23 12:25:00,23.53,23.55,23.49,23.53,79000.0,21.5927,21.611,21.556,21.5927,79000.0
2008-04-23 12:30:00,23.54,23.55,23.47,23.5,82000.0,21.6018,21.611,21.5376,21.5651,82000.0
2008-04-23 12:35:00,23.5,23.53,23.47,23.53,60000.0,21.5651,21.5927,21.5376,21.5927,60000.0
2008-04-23 12:40:00,23.53,23.55,23.53,23.55,45000.0,21.5927,21.611,21.5927,21.611,45000.0
2008-04-23 12:45:00,23.54,23.59,23.54,23.54,90000.0,21.6018,21.6477,21.6018,21.6018,90000.0
2008-04-23 12:50:00,23.55,23.6,23.54,23.58,79000.0,21.611,21.6569,21.6018,21.6385,79000.0
2008-04-23 12:55:00,23.58,23.59,23.54,23.56,83000.0,21.6385,21.6477,21.6018,21.6202,83000.0
2008-04-23 13:00:00,23.56,23.56,23.51,23.54,114000.0,21.6202,21.6202,21.5743,21.6018,114000.0
2008-04-23 13:05:00,23.54,23.56,23.52,23.56,62000.0,21.6018,21.6202,21.5835,21.6202,62000.0
2008-04-23 13:10:00,23.56,23.59,23.54,23.58,71000.0,21.6202,21.6477,21.6018,21.6385,71000.0
2008-04-23 13:15:00,23.59,23.6,23.54,23.54,36000.0,21.6477,21.6569,21.6018,21.6018,36000.0
2008-04-23 13:20:00,23.55,23.59,23.55,23.58,58000.0,21.611,21.6477,21.611,21.6385,58000.0
2008-04-23 13:25:00,23.58,23.59,23.57,23.58,38000.0,21.6385,21.6477,21.6294,21.6385,38000.0
2008-04-23 13:30:00,23.57,23.59,23.57,23.58,42000.0,21.6294,21.6477,21.6294,21.6385,42000.0
2008-04-23 13:35:00,23.58,23.59,23.54,23.56,124000.0,21.6385,21.6477,21.6018,21.6202,124000.0
2008-04-23 13:40:00,23.56,23.56,23.54,23.56,57000.0,21.6202,21.6202,21.6018,21.6202,57000.0
2008-04-23 13:45:00,23.54,23.58,23.54,23.58,73000.0,21.6018,21.6385,21.6018,21.6385,73000.0
2008-04-23 13:50:00,23.58,23.58,23.55,23.57,38000.0,21.6385,21.6385,21.611,21.6294,38000.0
2008-04-23 13:55:00,23.56,23.59,23.56,23.58,39000.0,21.6202,21.6477,21.6202,21.6385,39000.0
2008-04-23 14:00:00,23.58,23.61,23.56,23.56,367000.0,21.6385,21.6661,21.6202,21.6202,367000.0
2008-04-23 14:05:00,23.56,23.6,23.56,23.59,76000.0,21.6202,21.6569,21.6202,21.6477,76000.0
2008-04-23 14:10:00,23.59,23.69,23.59,23.69,238000.0,21.6477,21.7395,21.6477,21.7395,238000.0
2008-04-23 14:15:00,23.69,23.69,23.59,23.61,263000.0,21.7395,21.7395,21.6477,21.6661,263000.0
2008-04-23 14:20:00,23.6,23.66,23.6,23.62,150000.0,21.6569,21.712,21.6569,21.6753,150000.0
2008-04-23 14:25:00,23.62,23.66,23.62,23.66,98000.0,21.6753,21.712,21.6753,21.712,98000.0
2008-04-23 14:30:00,23.66,23.69,23.65,23.68,94000.0,21.712,21.7395,21.7028,21.7303,94000.0
2008-04-23 14:35:00,23.68,23.73,23.66,23.66,254000.0,21.7303,21.7762,21.712,21.712,254000.0
2008-04-23 14:40:00,23.66,23.67,23.63,23.63,255000.0,21.712,21.7211,21.6844,21.6844,255000.0
2008-04-23 14:45:00,23.63,23.64,23.6,23.6,130000.0,21.6844,21.6936,21.6569,21.6569,130000.0
2008-04-23 14:50:00,23.6,23.65,23.6,23.63,72000.0,21.6569,21.7028,21.6569,21.6844,72000.0
2008-04-23 14:55:00,23.63,23.63,23.56,23.56,154000.0,21.6844,21.6844,21.6202,21.6202,154000.0
2008-04-23 15:00:00,23.57,23.65,23.57,23.64,200000.0,21.6294,21.7028,21.6294,21.6936,200000.0
2008-04-23 15:05:00,23.64,23.64,23.56,23.6,261000.0,21.6936,21.6936,21.6202,21.6569,261000.0
2008-04-23 15:10:00,23.59,23.61,23.53,23.6,212000.0,21.6477,21.6661,21.5927,21.6569,212000.0
2008-04-23 15:15:00,23.59,23.6,23.54,23.57,281000.0,21.6477,21.6569,21.6018,21.6294,281000.0
2008-04-23 15:20:00,23.57,23.58,23.55,23.58,107000.0,21.6294,21.6385,21.611,21.6385,107000.0
2008-04-23 15:25:00,23.57,23.59,23.47,23.51,402000.0,21.6294,21.6477,21.5376,21.5743,402000.0
2008-04-23 15:30:00,23.5,23.51,23.44,23.49,515000.0,21.5651,21.5743,21.5101,21.556,515000.0
2008-04-23 15:35:00,23.49,23.53,23.43,23.46,449000.0,21.556,21.5927,21.5009,21.5284,449000.0
2008-04-23 15:40:00,23.47,23.48,23.29,23.32,644000.0,21.5376,21.5468,21.3724,21.4,644000.0
2008-04-23 15:45:00,23.32,23.43,23.25,23.26,813000.0,21.4,21.5009,21.3357,21.3449,813000.0
2008-04-23 15:50:00,23.26,23.32,23.15,23.3,820000.0,21.3449,21.4,21.244,21.3816,820000.0
2008-04-23 15:55:00,23.31,23.43,23.27,23.37,469000.0,21.3908,21.5009,21.3541,21.4458,469000.0
2008-04-24 09:30:00,23.57,23.68,23.45,23.66,283000.0,21.6294,21.7303,21.5193,21.712,283000.0
2008-04-24 09:35:00,23.68,23.69,23.55,23.56,196000.0,21.7303,21.7395,21.611,21.6202,196000.0
2008-04-24 09:40:00,23.58,23.67,23.5,23.62,196000.0,21.6385,21.7211,21.5651,21.6753,196000.0
2008-04-24 09:45:00,23.65,23.68,23.56,23.56,154000.0,21.7028,21.7303,21.6202,21.6202,154000.0
2008-04-24 09:50:00,23.57,23.6,23.53,23.59,189000.0,21.6294,21.6569,21.5927,21.6477,189000.0
2008-04-24 09:55:00,23.6,23.67,23.57,23.66,189000.0,21.6569,21.7211,21.6294,21.712,189000.0
2008-04-24 10:00:00,23.67,23.67,23.41,23.42,435000.0,21.7211,21.7211,21.4825,21.4917,435000.0
2008-04-24 10:05:00,23.41,23.41,23.2,23.23,444000.0,21.4825,21.4825,21.2898,21.3174,444000.0
2008-04-24 10:10:00,23.2,23.26,23.2,23.22,260000.0,21.2898,21.3449,21.2898,21.3082,260000.0
2008-04-24 10:15:00,23.22,23.34,23.2,23.3,285000.0,21.3082,21.4183,21.2898,21.3816,285000.0
2008-04-24 10:20:00,23.32,23.32,23.22,23.26,208000.0,21.4,21.4,21.3082,21.3449,208000.0
2008-04-24 10:25:00,23.26,23.32,23.25,23.32,165000.0,21.3449,21.4,21.3357,21.4,165000.0
2008-04-24 10:30:00,23.3,23.31,23.22,23.22,128000.0,21.3816,21.3908,21.3082,21.3082,128000.0
2008-04-24 10:35:00,23.23,23.26,23.18,23.19,219000.0,21.3174,21.3449,21.2715,21.2807,219000.0
2008-04-24 10:40:00,23.19,23.25,23.15,23.21,148000.0,21.2807,21.3357,21.244,21.299,148000.0
2008-04-24 10:45:00,23.23,23.24,23.21,23.24,69000.0,21.3174,21.3265,21.299,21.3265,69000.0
2008-04-24 10:50:00,23.24,23.24,23.21,23.22,104000.0,21.3265,21.3265,21.299,21.3082,104000.0
2008-04-24 10:55:00,23.22,23.25,23.18,23.2,289000.0,21.3082,21.3357,21.2715,21.2898,289000.0
2008-04-24 11:00:00,23.19,23.25,23.18,23.24,74000.0,21.2807,21.3357,21.2715,21.3265,74000.0
2008-04-24 11:05:00,23.24,23.34,23.23,23.33,97000.0,21.3265,21.4183,21.3174,21.4091,97000.0
2008-04-24 11:10:00,23.33,23.33,23.27,23.28,99000.0,21.4091,21.4091,21.3541,21.3633,99000.0
2008-04-24 11:15:00,23.29,23.34,23.29,23.32,74000.0,21.3724,21.4183,21.3724,21.4,74000.0
2008-04-24 11:20:00,23.32,23.32,23.3,23.31,28000.0,21.4,21.4,21.3816,21.3908,28000.0
2008-04-24 11:25:00,23.32,23.38,23.32,23.38,85000.0,21.4,21.455,21.4,21.455,85000.0
2008-04-24 11:30:00,23.37,23.48,23.37,23.48,193000.0,21.4458,21.5468,21.4458,21.5468,193000.0
2008-04-24 11:35:00,23.48,23.5,23.44,23.46,69000.0,21.5468,21.5651,21.5101,21.5284,69000.0
2008-04-24 11:40:00,23.46,23.49,23.45,23.47,50000.0,21.5284,21.556,21.5193,21.5376,50000.0
2008-04-24 11:45:00,23.47,23.49,23.46,23.48,63000.0,21.5376,21.556,21.5284,21.5468,63000.0
2008-04-24 11:50:00,23.48,23.5,23.46,23.46,123000.0,21.5468,21.5651,21.5284,21.5284,123000.0
2008-04-24 11:55:00,23.46,23.46,23.42,23.42,54000.0,21.5284,21.5284,21.4917,21.4917,54000.0
2008-04-24 12:00:00,23.42,23.45,23.42,23.43,44000.0,21.4917,21.5193,21.4917,21.5009,44000.0
2008-04-24 12:05:00,23.45,23.57,23.44,23.55,210000.0,21.5193,21.6294,21.5101,21.611,210000.0
2008-04-24 12:10:00,23.55,23.56,23.51,23.54,64000.0,21.611,21.6202,21.5743,21.6018,64000.0
2008-04-24 12:15:00,23.54,23.55,23.46,23.49,162000.0,21.6018,21.611,21.5284,21.556,162000.0
2008-04-24 12:20:00,23.48,23.52,23.46,23.46,47000.0,21.5468,21.5835,21.5284,21.5284,47000.0
2008-04-24 12:25:00,23.47,23.55,23.46,23.54,123000.0,21.5376,21.611,21.5284,21.6018,123000.0
2008-04-24 12:30:00,23.54,23.59,23.54,23.56,150000.0,21.6018,21.6477,21.6018,21.6202,150000.0
2008-04-24 12:35:00,23.56,23.56,23.5,23.5,116000.0,21.6202,21.6202,21.5651,21.5651,116000.0
2008-04-24 12:40:00,23.5,23.52,23.49,23.5,44000.0,21.5651,21.5835,21.556,21.5651,44000.0
2008-04-24 12:45:00,23.5,23.54,23.5,23.52,77000.0,21.5651,21.6018,21.5651,21.5835,77000.0
2008-04-24 12:50:00,23.54,23.56,23.54,23.54,47000.0,21.6018,21.6202,21.6018,21.6018,47000.0
2008-04-24 12:55:00,23.53,23.64,23.52,23.64,311000.0,21.5927,21.6936,21.5835,21.6936,311000.0
2008-04-24 13:00:00,23.64,23.66,23.64,23.64,242000.0,21.6936,21.712,21.6936,21.6936,242000.0
2008-04-24 13:05:00,23.64,23.67,23.64,23.67,70000.0,21.6936,21.7211,21.6936,21.7211,70000.0
2008-04-24 13:10:00,23.66,23.67,23.6,23.61,135000.0,21.712,21.7211,21.6569,21.6661,135000.0
2008-04-24 13:15:00,23.61,23.66,23.6,23.61,60000.0,21.6661,21.712,21.6569,21.6661,60000.0
2008-04-24 13:20:00,23.61,23.63,23.6,23.63,85000.0,21.6661,21.6844,21.6569,21.6844,85000.0
2008-04-24 13:25:00,23.62,23.66,23.61,23.65,83000.0,21.6753,21.712,21.6661,21.7028,83000.0
2008-04-24 13:30:00,23.63,23.65,23.6,23.6,61000.0,21.6844,21.7028,21.6569,21.6569,61000.0
2008-04-24 13:35:00,23.61,23.62,23.54,23.61,341000.0,21.6661,21.6753,21.6018,21.6661,341000.0
2008-04-24 13:40:00,23.61,23.63,23.61,23.62,107000.0,21.6661,21.6844,21.6661,21.6753,107000.0
2008-04-24 13:45:00,23.62,23.66,23.62,23.66,129000.0,21.6753,21.712,21.6753,21.712,129000.0
2008-04-24 13:50:00,23.64,23.65,23.62,23.64,54000.0,21.6936,21.7028,21.6753,21.6936,54000.0
2008-04-24 13:55:00,23.64,23.76,23.63,23.73,266000.0,21.6936,21.8037,21.6844,21.7762,266000.0
2008-04-24 14:00:00,23.73,23.89,23.73,23.88,568000.0,21.7762,21.923,21.7762,21.9138,568000.0
2008-04-24 14:05:00,23.88,23.91,23.85,23.88,419000.0,21.9138,21.9414,21.8863,21.9138,419000.0
2008-04-24 14:10:00,23.86,23.97,23.86,23.96,314000.0,21.8955,21.9964,21.8955,21.9873,314000.0
2008-04-24 14:15:00,23.95,24.13,23.94,24.11,545000.0,21.9781,22.1433,21.9689,22.1249,545000.0
2008-04-24 14:20:00,24.1,24.1,23.96,23.99,353000.0,22.1157,22.1157,21.9873,22.0148,353000.0
2008-04-24 14:25:00,23.98,24.02,23.91,24.02,416000.0,22.0056,22.0423,21.9414,22.0423,416000.0
2008-04-24 14:30:00,24.02,24.04,23.96,24.03,274000.0,22.0423,22.0607,21.9873,22.0515,274000.0
2008-04-24 14:35:00,24.03,24.05,24.0,24.04,282000.0,22.0515,22.0699,22.024,22.0607,282000.0
2008-04-24 14:40:00,24.03,24.04,23.86,23.9,427000.0,22.0515,22.0607,21.8955,21.9322,427000.0
2008-04-24 14:45:00,23.88,23.99,23.88,23.97,344000.0,21.9138,22.0148,21.9138,21.9964,344000.0
2008-04-24 14:50:00,23.96,23.96,23.86,23.91,357000.0,21.9873,21.9873,21.8955,21.9414,357000.0
2008-04-24 14:55:00,23.9,23.96,23.9,23.92,186000.0,21.9322,21.9873,21.9322,21.9506,186000.0
2008-04-24 15:00:00,23.91,23.98,23.9,23.98,212000.0,21.9414,22.0056,21.9322,22.0056,212000.0
2008-04-24 15:05:00,23.98,24.0,23.97,23.99,147000.0,22.0056,22.024,21.9964,22.0148,147000.0
2008-04-24 15:10:00,23.99,23.99,23.95,23.95,492000.0,22.0148,22.0148,21.9781,21.9781,492000.0
2008-04-24 15:15:00,23.96,23.96,23.84,23.85,287000.0,21.9873,21.9873,21.8771,21.8863,287000.0
2008-04-24 15:20:00,23.85,23.87,23.8,23.82,219000.0,21.8863,21.9047,21.8404,21.8588,219000.0
2008-04-24 15:25:00,23.82,23.92,23.82,23.91,202000.0,21.8588,21.9506,21.8588,21.9414,202000.0
2008-04-24 15:30:00,23.92,23.93,23.84,23.85,423000.0,21.9506,21.9597,21.8771,21.8863,423000.0
2008-04-24 15:35:00,23.85,23.94,23.83,23.93,321000.0,21.8863,21.9689,21.868,21.9597,321000.0
2008-04-24 15:40:00,23.92,23.94,23.82,23.84,245000.0,21.9506,21.9689,21.8588,21.8771,245000.0
2008-04-24 15:45:00,23.84,23.9,23.84,23.87,351000.0,21.8771,21.9322,21.8771,21.9047,351000.0
2008-04-24 15:50:00,23.86,23.89,23.85,23.88,511000.0,21.8955,21.923,21.8863,21.9138,511000.0
2008-04-24 15:55:00,23.88,23.89,23.85,23.88,541000.0,21.9138,21.923,21.8863,21.9138,541000.0
2008-04-25 09:30:00,24.49,24.53,24.15,24.25,1238000.0,22.4736,22.5103,22.1616,22.2534,1238000.0
2008-04-25 09:35:00,24.25,24.4,24.1,24.11,671000.0,22.2534,22.391,22.1157,22.1249,671000.0
2008-04-25 09:40:00,24.13,24.3,24.13,24.22,363000.0,22.1433,22.2993,22.1433,22.2259,363000.0
2008-04-25 09:45:00,24.23,24.23,23.91,23.94,446000.0,22.235,22.235,21.9414,21.9689,446000.0
2008-04-25 09:50:00,23.94,23.99,23.72,23.79,676000.0,21.9689,22.0148,21.767,21.8313,676000.0
2008-04-25 09:55:00,23.79,24.0,23.77,23.82,543000.0,21.8313,22.024,21.8129,21.8588,543000.0
2008-04-25 10:00:00,23.81,23.81,23.72,23.75,271000.0,21.8496,21.8496,21.767,21.7946,271000.0
2008-04-25 10:05:00,23.75,23.85,23.74,23.85,275000.0,21.7946,21.8863,21.7854,21.8863,275000.0
2008-04-25 10:10:00,23.84,23.95,23.8,23.9,557000.0,21.8771,21.9781,21.8404,21.9322,557000.0
2008-04-25 10:15:00,23.92,23.98,23.92,23.95,290000.0,21.9506,22.0056,21.9506,21.9781,290000.0
2008-04-25 10:20:00,23.93,23.98,23.9,23.94,219000.0,21.9597,22.0056,21.9322,21.9689,219000.0
2008-04-25 10:25:00,23.94,24.02,23.91,23.97,547000.0,21.9689,22.0423,21.9414,21.9964,547000.0
2008-04-25 10:30:00,23.96,24.1,23.95,23.96,402000.0,21.9873,22.1157,21.9781,21.9873,402000.0
2008-04-25 10:35:00,23.99,24.0,23.9,23.92,235000.0,22.0148,22.024,21.9322,21.9506,235000.0
2008-04-25 10:40:00,23.92,23.92,23.86,23.91,248000.0,21.9506,21.9506,21.8955,21.9414,248000.0
2008-04-25 10:45:00,23.9,24.01,23.9,23.97,218000.0,21.9322,22.0331,21.9322,21.9964,218000.0
2008-04-25 10:50:00,23.97,24.05,23.96,24.05,225000.0,21.9964,22.0699,21.9873,22.0699,225000.0
2008-04-25 10:55:00,24.02,24.04,23.98,24.03,117000.0,22.0423,22.0607,22.0056,22.0515,117000.0
2008-04-25 11:00:00,24.03,24.05,24.01,24.01,105000.0,22.0515,22.0699,22.0331,22.0331,105000.0
2008-04-25 11:05:00,24.0,24.06,24.0,24.05,95000.0,22.024,22.079,22.024,22.0699,95000.0
2008-04-25 11:10:00,24.04,24.05,23.96,23.96,274000.0,22.0607,22.0699,21.9873,21.9873,274000.0
2008-04-25 11:15:00,23.96,23.96,23.8,23.82,308000.0,21.9873,21.9873,21.8404,21.8588,308000.0
2008-04-25 11:20:00,23.81,23.84,23.77,23.79,347000.0,21.8496,21.8771,21.8129,21.8313,347000.0
2008-04-25 11:25:00,23.79,23.87,23.74,23.86,367000.0,21.8313,21.9047,21.7854,21.8955,367000.0
2008-04-25 11:30:00,23.85,23.9,23.77,23.77,164000.0,21.8863,21.9322,21.8129,21.8129,164000.0
2008-04-25 11:35:00,23.77,23.81,23.75,23.76,116000.0,21.8129,21.8496,21.7946,21.8037,116000.0
2008-04-25 11:40:00,23.77,23.79,23.7,23.71,335000.0,21.8129,21.8313,21.7487,21.7578,335000.0
2008-04-25 11:45:00,23.71,23.82,23.7,23.81,267000.0,21.7578,21.8588,21.7487,21.8496,267000.0
2008-04-25 11:50:00,23.81,23.83,23.78,23.81,213000.0,21.8496,21.868,21.8221,21.8496,213000.0
2008-04-25 11:55:00,23.8,23.9,23.79,23.87,292000.0,21.8404,21.9322,21.8313,21.9047,292000.0
2008-04-25 12:00:00,23.89,23.89,23.78,23.79,130000.0,21.923,21.923,21.8221,21.8313,130000.0
2008-04-25 12:05:00,23.78,23.84,23.78,23.79,113000.0,21.8221,21.8771,21.8221,21.8313,113000.0
2008-04-25 12:10:00,23.79,23.83,23.78,23.81,63000.0,21.8313,21.868,21.8221,21.8496,63000.0
2008-04-25 12:15:00,23.8,23.8,23.76,23.76,82000.0,21.8404,21.8404,21.8037,21.8037,82000.0
2008-04-25 12:20:00,23.77,23.79,23.75,23.78,55000.0,21.8129,21.8313,21.7946,21.8221,55000.0
2008-04-25 12:25:00,23.77,23.77,23.72,23.73,173000.0,21.8129,21.8129,21.767,21.7762,173000.0
2008-04-25 12:30:00,23.74,23.74,23.68,23.73,222000.0,21.7854,21.7854,21.7303,21.7762,222000.0
2008-04-25 12:35:00,23.71,23.73,23.71,23.73,81000.0,21.7578,21.7762,21.7578,21.7762,81000.0
2008-04-25 12:40:00,23.73,23.79,23.73,23.79,93000.0,21.7762,21.8313,21.7762,21.8313,93000.0
2008-04-25 12:45:00,23.79,23.8,23.7,23.77,247000.0,21.8313,21.8404,21.7487,21.8129,247000.0
2008-04-25 12:50:00,23.77,23.83,23.75,23.83,224000.0,21.8129,21.868,21.7946,21.868,224000.0
2008-04-25 12:55:00,23.83,23.89,23.81,23.89,170000.0,21.868,21.923,21.8496,21.923,170000.0
2008-04-25 13:00:00,23.88,23.97,23.87,23.9,122000.0,21.9138,21.9964,21.9047,21.9322,122000.0
2008-04-25 13:05:00,23.9,23.93,23.88,23.91,48000.0,21.9322,21.9597,21.9138,21.9414,48000.0
2008-04-25 13:10:00,23.93,23.98,23.92,23.94,180000.0,21.9597,22.0056,21.9506,21.9689,180000.0
2008-04-25 13:15:00,23.94,23.95,23.89,23.89,171000.0,21.9689,21.9781,21.923,21.923,171000.0
2008-04-25 13:20:00,23.89,23.89,23.84,23.87,158000.0,21.923,21.923,21.8771,21.9047,158000.0
2008-04-25 13:25:00,23.87,23.95,23.87,23.88,185000.0,21.9047,21.9781,21.9047,21.9138,185000.0
2008-04-25 13:30:00,23.88,23.88,23.8,23.8,186000.0,21.9138,21.9138,21.8404,21.8404,186000.0
2008-04-25 13:35:00,23.8,23.81,23.74,23.77,315000.0,21.8404,21.8496,21.7854,21.8129,315000.0
2008-04-25 13:40:00,23.77,23.77,23.72,23.72,243000.0,21.8129,21.8129,21.767,21.767,243000.0
2008-04-25 13:45:00,23.74,23.74,23.68,23.72,247000.0,21.7854,21.7854,21.7303,21.767,247000.0
2008-04-25 13:50:00,23.73,23.73,23.7,23.71,118000.0,21.7762,21.7762,21.7487,21.7578,118000.0
2008-04-25 13:55:00,23.7,23.79,23.69,23.78,95000.0,21.7487,21.8313,21.7395,21.8221,95000.0
2008-04-25 14:00:00,23.79,23.82,23.74,23.8,157000.0,21.8313,21.8588,21.7854,21.8404,157000.0
2008-04-25 14:05:00,23.79,23.79,23.75,23.78,100000.0,21.8313,21.8313,21.7946,21.8221,100000.0
2008-04-25 14:10:00,23.76,23.76,23.7,23.72,131000.0,21.8037,21.8037,21.7487,21.767,131000.0
2008-04-25 14:15:00,23.73,23.74,23.7,23.71,190000.0,21.7762,21.7854,21.7487,21.7578,190000.0
2008-04-25 14:20:00,23.72,23.74,23.71,23.71,183000.0,21.767,21.7854,21.7578,21.7578,183000.0
2008-04-25 14:25:00,23.72,23.79,23.71,23.75,160000.0,21.767,21.8313,21.7578,21.7946,160000.0
2008-04-25 14:30:00,23.75,23.77,23.72,23.74,131000.0,21.7946,21.8129,21.767,21.7854,131000.0
2008-04-25 14:35:00,23.74,23.75,23.72,23.73,127000.0,21.7854,21.7946,21.767,21.7762,127000.0
2008-04-25 14:40:00,23.73,23.76,23.73,23.76,138000.0,21.7762,21.8037,21.7762,21.8037,138000.0
2008-04-25 14:45:00,23.76,23.76,23.72,23.72,179000.0,21.8037,21.8037,21.767,21.767,179000.0
2008-04-25 14:50:00,23.73,23.79,23.72,23.78,201000.0,21.7762,21.8313,21.767,21.8221,201000.0
2008-04-25 14:55:00,23.78,23.79,23.75,23.76,131000.0,21.8221,21.8313,21.7946,21.8037,131000.0
2008-04-25 15:00:00,23.76,23.78,23.74,23.76,150000.0,21.8037,21.8221,21.7854,21.8037,150000.0
2008-04-25 15:05:00,23.76,23.77,23.7,23.72,458000.0,21.8037,21.8129,21.7487,21.767,458000.0
2008-04-25 15:10:00,23.73,23.74,23.69,23.7,325000.0,21.7762,21.7854,21.7395,21.7487,325000.0
2008-04-25 15:15:00,23.7,23.87,23.7,23.86,480000.0,21.7487,21.9047,21.7487,21.8955,480000.0
2008-04-25 15:20:00,23.85,23.86,23.78,23.79,243000.0,21.8863,21.8955,21.8221,21.8313,243000.0
2008-04-25 15:25:00,23.79,23.8,23.73,23.74,224000.0,21.8313,21.8404,21.7762,21.7854,224000.0
2008-04-25 15:30:00,23.74,23.79,23.74,23.78,245000.0,21.7854,21.8313,21.7854,21.8221,245000.0
2008-04-25 15:35:00,23.77,23.79,23.76,23.79,287000.0,21.8129,21.8313,21.8037,21.8313,287000.0
2008-04-25 15:40:00,23.79,23.79,23.7,23.74,336000.0,21.8313,21.8313,21.7487,21.7854,336000.0
2008-04-25 15:45:00,23.74,23.77,23.71,23.74,347000.0,21.7854,21.8129,21.7578,21.7854,347000.0
2008-04-25 15:50:00,23.74,23.81,23.72,23.77,285000.0,21.7854,21.8496,21.767,21.8129,285000.0
2008-04-25 15:55:00,23.77,23.78,23.72,23.74,393000.0,21.8129,21.8221,21.767,21.7854,393000.0
2008-04-28 09:30:00,23.93,24.0,23.79,23.95,641000.0,21.9597,22.024,21.8313,21.9781,641000.0
2008-04-28 09:35:00,23.95,23.97,23.81,23.85,591000.0,21.9781,21.9964,21.8496,21.8863,591000.0
2008-04-28 09:40:00,23.84,23.9,23.82,23.88,209000.0,21.8771,21.9322,21.8588,21.9138,209000.0
2008-04-28 09:45:00,23.88,23.89,23.79,23.84,636000.0,21.9138,21.923,21.8313,21.8771,636000.0
2008-04-28 09:50:00,23.83,23.85,23.7,23.81,371000.0,21.868,21.8863,21.7487,21.8496,371000.0
2008-04-28 09:55:00,23.81,23.96,23.81,23.91,223000.0,21.8496,21.9873,21.8496,21.9414,223000.0
2008-04-28 10:00:00,23.9,23.95,23.89,23.92,370000.0,21.9322,21.9781,21.923,21.9506,370000.0
2008-04-28 10:05:00,23.92,23.96,23.9,23.95,269000.0,21.9506,21.9873,21.9322,21.9781,269000.0
2008-04-28 10:10:00,23.95,24.04,23.93,23.96,441000.0,21.9781,22.0607,21.9597,21.9873,441000.0
2008-04-28 10:15:00,23.96,24.13,23.95,24.11,390000.0,21.9873,22.1433,21.9781,22.1249,390000.0
2008-04-28 10:20:00,24.11,24.18,24.04,24.16,383000.0,22.1249,22.1891,22.0607,22.1708,383000.0
2008-04-28 10:25:00,24.17,24.18,24.07,24.07,401000.0,22.18,22.1891,22.0882,22.0882,401000.0
2008-04-28 10:30:00,24.09,24.09,24.0,24.04,477000.0,22.1066,22.1066,22.024,22.0607,477000.0
2008-04-28 10:35:00,24.04,24.07,23.96,23.98,270000.0,22.0607,22.0882,21.9873,22.0056,270000.0
2008-04-28 10:40:00,23.98,24.02,23.93,23.93,351000.0,22.0056,22.0423,21.9597,21.9597,351000.0
2008-04-28 10:45:00,23.93,23.97,23.91,23.92,231000.0,21.9597,21.9964,21.9414,21.9506,231000.0
2008-04-28 10:50:00,23.91,23.98,23.91,23.98,210000.0,21.9414,22.0056,21.9414,22.0056,210000.0
2008-04-28 10:55:00,23.97,24.0,23.97,23.99,91000.0,21.9964,22.024,21.9964,22.0148,91000.0
2008-04-28 11:00:00,23.98,23.99,23.93,23.94,164000.0,22.0056,22.0148,21.9597,21.9689,164000.0
2008-04-28 11:05:00,23.94,24.03,23.94,23.98,229000.0,21.9689,22.0515,21.9689,22.0056,229000.0
2008-04-28 11:10:00,23.98,24.01,23.97,24.0,216000.0,22.0056,22.0331,21.9964,22.024,216000.0
2008-04-28 11:15:00,24.0,24.01,23.97,24.0,438000.0,22.024,22.0331,21.9964,22.024,438000.0
2008-04-28 11:20:00,23.98,24.0,23.95,23.98,183000.0,22.0056,22.024,21.9781,22.0056,183000.0
2008-04-28 11:25:00,23.98,24.02,23.96,24.01,111000.0,22.0056,22.0423,21.9873,22.0331,111000.0
2008-04-28 11:30:00,24.01,24.02,24.0,24.01,90000.0,22.0331,22.0423,22.024,22.0331,90000.0
2008-04-28 11:35:00,24.01,24.04,23.98,24.02,103000.0,22.0331,22.0607,22.0056,22.0423,103000.0
2008-04-28 11:40:00,24.01,24.03,24.0,24.03,89000.0,22.0331,22.0515,22.024,22.0515,89000.0
2008-04-28 11:45:00,24.03,24.05,23.95,23.97,269000.0,22.0515,22.0699,21.9781,21.9964,269000.0
2008-04-28 11:50:00,23.98,23.98,23.92,23.95,202000.0,22.0056,22.0056,21.9506,21.9781,202000.0
2008-04-28 11:55:00,23.95,23.99,23.94,23.95,108000.0,21.9781,22.0148,21.9689,21.9781,108000.0
2008-04-28 12:00:00,23.95,23.97,23.92,23.96,113000.0,21.9781,21.9964,21.9506,21.9873,113000.0
2008-04-28 12:05:00,23.96,23.96,23.93,23.94,73000.0,21.9873,21.9873,21.9597,21.9689,73000.0
2008-04-28 12:10:00,23.93,23.98,23.93,23.97,245000.0,21.9597,22.0056,21.9597,21.9964,245000.0
2008-04-28 12:15:00,23.96,23.99,23.96,23.98,52000.0,21.9873,22.0148,21.9873,22.0056,52000.0
2008-04-28 12:20:00,23.98,23.98,23.95,23.95,22000.0,22.0056,22.0056,21.9781,21.9781,22000.0
2008-04-28 12:25:00,23.95,23.96,23.94,23.95,69000.0,21.9781,21.9873,21.9689,21.9781,69000.0
2008-04-28 12:30:00,23.95,23.99,23.95,23.96,102000.0,21.9781,22.0148,21.9781,21.9873,102000.0
2008-04-28 12:35:00,23.97,23.98,23.95,23.98,107000.0,21.9964,22.0056,21.9781,22.0056,107000.0
2008-04-28 12:40:00,23.98,23.98,23.96,23.97,92000.0,22.0056,22.0056,21.9873,21.9964,92000.0
2008-04-28 12:45:00,23.97,23.98,23.9,23.94,525000.0,21.9964,22.0056,21.9322,21.9689,525000.0
2008-04-28 12:50:00,23.94,23.96,23.91,23.91,94000.0,21.9689,21.9873,21.9414,21.9414,94000.0
2008-04-28 12:55:00,23.92,23.97,23.91,23.93,199000.0,21.9506,21.9964,21.9414,21.9597,199000.0
2008-04-28 13:00:00,23.95,23.97,23.91,23.92,160000.0,21.9781,21.9964,21.9414,21.9506,160000.0
2008-04-28 13:05:00,23.93,23.93,23.91,23.92,60000.0,21.9597,21.9597,21.9414,21.9506,60000.0
2008-04-28 13:10:00,23.92,23.96,23.92,23.95,105000.0,21.9506,21.9873,21.9506,21.9781,105000.0
2008-04-28 13:15:00,23.95,23.98,23.94,23.94,150000.0,21.9781,22.0056,21.9689,21.9689,150000.0
2008-04-28 13:20:00,23.94,23.98,23.93,23.94,165000.0,21.9689,22.0056,21.9597,21.9689,165000.0
2008-04-28 13:25:00,23.96,23.96,23.94,23.95,49000.0,21.9873,21.9873,21.9689,21.9781,49000.0
2008-04-28 13:30:00,23.95,24.03,23.94,24.0,136000.0,21.9781,22.0515,21.9689,22.024,136000.0
2008-04-28 13:35:00,24.0,24.02,24.0,24.01,136000.0,22.024,22.0423,22.024,22.0331,136000.0
2008-04-28 13:40:00,24.0,24.02,23.93,23.94,189000.0,22.024,22.0423,21.9597,21.9689,189000.0
2008-04-28 13:45:00,23.94,23.95,23.89,23.93,408000.0,21.9689,21.9781,21.923,21.9597,408000.0
2008-04-28 13:50:00,23.94,23.99,23.93,23.93,84000.0,21.9689,22.0148,21.9597,21.9597,84000.0
2008-04-28 13:55:00,23.93,23.96,23.93,23.95,113000.0,21.9597,21.9873,21.9597,21.9781,113000.0
2008-04-28 14:00:00,23.94,23.96,23.94,23.94,96000.0,21.9689,21.9873,21.9689,21.9689,96000.0
2008-04-28 14:05:00,23.93,23.95,23.89,23.9,193000.0,21.9597,21.9781,21.923,21.9322,193000.0
2008-04-28 14:10:00,23.9,23.93,23.82,23.82,230000.0,21.9322,21.9597,21.8588,21.8588,230000.0
2008-04-28 14:15:00,23.82,23.82,23.73,23.78,365000.0,21.8588,21.8588,21.7762,21.8221,365000.0
2008-04-28 14:20:00,23.77,23.79,23.75,23.78,330000.0,21.8129,21.8313,21.7946,21.8221,330000.0
2008-04-28 14:25:00,23.78,23.79,23.73,23.74,278000.0,21.8221,21.8313,21.7762,21.7854,278000.0
2008-04-28 14:30:00,23.74,23.79,23.73,23.74,256000.0,21.7854,21.8313,21.7762,21.7854,256000.0
2008-04-28 14:35:00,23.75,23.76,23.7,23.75,366000.0,21.7946,21.8037,21.7487,21.7946,366000.0
2008-04-28 14:40:00,23.75,23.79,23.71,23.75,334000.0,21.7946,21.8313,21.7578,21.7946,334000.0
2008-04-28 14:45:00,23.75,23.8,23.66,23.67,584000.0,21.7946,21.8404,21.712,21.7211,584000.0
2008-04-28 14:50:00,23.67,23.69,23.56,23.62,288000.0,21.7211,21.7395,21.6202,21.6753,288000.0
2008-04-28 14:55:00,23.63,23.71,23.62,23.67,237000.0,21.6844,21.7578,21.6753,21.7211,237000.0
2008-04-28 15:00:00,23.68,23.74,23.65,23.71,351000.0,21.7303,21.7854,21.7028,21.7578,351000.0
2008-04-28 15:05:00,23.71,23.73,23.67,23.69,315000.0,21.7578,21.7762,21.7211,21.7395,315000.0
2008-04-28 15:10:00,23.7,23.78,23.69,23.76,184000.0,21.7487,21.8221,21.7395,21.8037,184000.0
2008-04-28 15:15:00,23.75,23.79,23.66,23.76,828000.0,21.7946,21.8313,21.712,21.8037,828000.0
2008-04-28 15:20:00,23.75,23.8,23.74,23.76,311000.0,21.7946,21.8404,21.7854,21.8037,311000.0
2008-04-28 15:25:00,23.76,23.95,23.73,23.9,950000.0,21.8037,21.9781,21.7762,21.9322,950000.0
2008-04-28 15:30:00,23.92,23.97,23.9,23.93,736000.0,21.9506,21.9964,21.9322,21.9597,736000.0
2008-04-28 15:35:00,23.93,24.2,23.93,24.1,1816000.0,21.9597,22.2075,21.9597,22.1157,1816000.0
2008-04-28 15:40:00,24.1,24.16,24.03,24.15,1005000.0,22.1157,22.1708,22.0515,22.1616,1005000.0
2008-04-28 15:45:00,24.14,24.23,24.1,24.17,1332000.0,22.1524,22.235,22.1157,22.18,1332000.0
2008-04-28 15:50:00,24.17,24.17,24.02,24.07,1113000.0,22.18,22.18,22.0423,22.0882,1113000.0
2008-04-28 15:55:00,24.06,24.21,24.02,24.19,1763000.0,22.079,22.2167,22.0423,22.1983,1763000.0
2008-04-29 09:30:00,26.11,26.32,25.8,25.91,5972000.0,23.9602,24.153,23.6758,23.7767,5972000.0
2008-04-29 09:35:00,25.91,26.24,25.84,26.06,4075000.0,23.7767,24.0795,23.7125,23.9144,4075000.0
2008-04-29 09:40:00,26.06,26.4,26.0,26.4,3579000.0,23.9144,24.2264,23.8593,24.2264,3579000.0
2008-04-29 09:45:00,26.4,26.52,26.3,26.48,4147000.0,24.2264,24.3365,24.1346,24.2998,4147000.0
2008-04-29 09:50:00,26.48,26.78,26.38,26.68,4385000.0,24.2998,24.5751,24.208,24.4833,4385000.0
2008-04-29 09:55:00,26.65,26.72,26.46,26.6,2117000.0,24.4558,24.52,24.2814,24.4099,2117000.0
2008-04-29 10:00:00,26.59,26.66,26.54,26.56,1515000.0,24.4007,24.465,24.3548,24.3732,1515000.0
2008-04-29 10:05:00,26.57,26.61,26.47,26.57,1544000.0,24.3824,24.4191,24.2906,24.3824,1544000.0
2008-04-29 10:10:00,26.58,26.69,26.47,26.5,1590000.0,24.3915,24.4925,24.2906,24.3181,1590000.0
2008-04-29 10:15:00,26.5,26.59,26.46,26.51,1830000.0,24.3181,24.4007,24.2814,24.3273,1830000.0
2008-04-29 10:20:00,26.51,26.59,26.47,26.5,1921000.0,24.3273,24.4007,24.2906,24.3181,1921000.0
2008-04-29 10:25:00,26.5,26.57,26.41,26.53,1833000.0,24.3181,24.3824,24.2355,24.3457,1833000.0
2008-04-29 10:30:00,26.54,26.67,26.5,26.65,1395000.0,24.3548,24.4741,24.3181,24.4558,1395000.0
2008-04-29 10:35:00,26.65,26.78,26.64,26.73,1782000.0,24.4558,24.5751,24.4466,24.5292,1782000.0
2008-04-29 10:40:00,26.74,26.85,26.69,26.74,2187000.0,24.5384,24.6393,24.4925,24.5384,2187000.0
2008-04-29 10:45:00,26.74,26.8,26.67,26.7,1089000.0,24.5384,24.5934,24.4741,24.5017,1089000.0
2008-04-29 10:50:00,26.69,26.78,26.68,26.73,754000.0,24.4925,24.5751,24.4833,24.5292,754000.0
2008-04-29 10:55:00,26.73,26.76,26.56,26.59,963000.0,24.5292,24.5567,24.3732,24.4007,963000.0
2008-04-29 11:00:00,26.59,26.69,26.56,26.65,632000.0,24.4007,24.4925,24.3732,24.4558,632000.0
2008-04-29 11:05:00,26.66,26.7,26.65,26.69,463000.0,24.465,24.5017,24.4558,24.4925,463000.0
2008-04-29 11:10:00,26.69,26.73,26.66,26.7,827000.0,24.4925,24.5292,24.465,24.5017,827000.0
2008-04-29 11:15:00,26.7,26.78,26.67,26.76,526000.0,24.5017,24.5751,24.4741,24.5567,526000.0
2008-04-29 11:20:00,26.76,26.76,26.69,26.73,581000.0,24.5567,24.5567,24.4925,24.5292,581000.0
2008-04-29 11:25:00,26.74,26.75,26.64,26.64,891000.0,24.5384,24.5475,24.4466,24.4466,891000.0
2008-04-29 11:30:00,26.64,26.73,26.6,26.68,1108000.0,24.4466,24.5292,24.4099,24.4833,1108000.0
2008-04-29 11:35:00,26.69,26.7,26.59,26.67,719000.0,24.4925,24.5017,24.4007,24.4741,719000.0
2008-04-29 11:40:00,26.67,26.7,26.61,26.7,691000.0,24.4741,24.5017,24.4191,24.5017,691000.0
2008-04-29 11:45:00,26.7,26.74,26.69,26.71,556000.0,24.5017,24.5384,24.4925,24.5108,556000.0
2008-04-29 11:50:00,26.72,26.8,26.72,26.79,870000.0,24.52,24.5934,24.52,24.5843,870000.0
2008-04-29 11:55:00,26.79,26.93,26.77,26.91,1594000.0,24.5843,24.7127,24.5659,24.6944,1594000.0
2008-04-29 12:00:00,26.9,26.99,26.88,26.97,1336000.0,24.6852,24.7678,24.6668,24.7494,1336000.0
2008-04-29 12:05:00,26.98,26.98,26.88,26.9,699000.0,24.7586,24.7586,24.6668,24.6852,699000.0
2008-04-29 12:10:00,26.9,26.94,26.82,26.87,672000.0,24.6852,24.7219,24.6118,24.6577,672000.0
2008-04-29 12:15:00,26.88,26.88,26.8,26.81,469000.0,24.6668,24.6668,24.5934,24.6026,469000.0
2008-04-29 12:20:00,26.8,26.84,26.74,26.84,752000.0,24.5934,24.6301,24.5384,24.6301,752000.0
2008-04-29 12:25:00,26.84,26.89,26.79,26.88,323000.0,24.6301,24.676,24.5843,24.6668,323000.0
2008-04-29 12:30:00,26.88,26.89,26.79,26.81,414000.0,24.6668,24.676,24.5843,24.6026,414000.0
2008-04-29 12:35:00,26.82,26.88,26.81,26.88,442000.0,24.6118,24.6668,24.6026,24.6668,442000.0
2008-04-29 12:40:00,26.87,26.97,26.87,26.96,462000.0,24.6577,24.7494,24.6577,24.7403,462000.0
2008-04-29 12:45:00,26.97,27.14,26.97,27.13,1595000.0,24.7494,24.9054,24.7494,24.8963,1595000.0
2008-04-29 12:50:00,27.13,27.34,27.1,27.32,2158000.0,24.8963,25.089,24.8687,25.0706,2158000.0
2008-04-29 12:55:00,27.31,27.32,27.2,27.21,1182000.0,25.0614,25.0706,24.9605,24.9697,1182000.0
2008-04-29 13:00:00,27.21,27.28,27.17,27.23,951000.0,24.9697,25.0339,24.933,24.988,951000.0
2008-04-29 13:05:00,27.24,27.53,27.24,27.48,2366000.0,24.9972,25.2633,24.9972,25.2174,2366000.0
2008-04-29 13:10:00,27.49,27.58,27.43,27.48,1821000.0,25.2266,25.3092,25.1716,25.2174,1821000.0
2008-04-29 13:15:00,27.49,27.68,27.45,27.67,1957000.0,25.2266,25.401,25.1899,25.3918,1957000.0
2008-04-29 13:20:00,27.67,27.69,27.55,27.56,1675000.0,25.3918,25.4102,25.2817,25.2909,1675000.0
2008-04-29 13:25:00,27.56,27.63,27.53,27.54,903000.0,25.2909,25.3551,25.2633,25.2725,903000.0
2008-04-29 13:30:00,27.54,27.66,27.54,27.6,1080000.0,25.2725,25.3826,25.2725,25.3276,1080000.0
2008-04-29 13:35:00,27.6,27.66,27.57,27.61,825000.0,25.3276,25.3826,25.3,25.3367,825000.0
2008-04-29 13:40:00,27.6,27.65,27.52,27.57,657000.0,25.3276,25.3734,25.2542,25.3,657000.0
2008-04-29 13:45:00,27.56,27.56,27.51,27.52,831000.0,25.2909,25.2909,25.245,25.2542,831000.0
2008-04-29 13:50:00,27.52,27.64,27.48,27.59,788000.0,25.2542,25.3643,25.2174,25.3184,788000.0
2008-04-29 13:55:00,27.57,27.61,27.55,27.57,271000.0,25.3,25.3367,25.2817,25.3,271000.0
2008-04-29 14:00:00,27.57,27.64,27.57,27.59,502000.0,25.3,25.3643,25.3,25.3184,502000.0
2008-04-29 14:05:00,27.6,27.87,27.6,27.84,1823000.0,25.3276,25.5753,25.3276,25.5478,1823000.0
2008-04-29 14:10:00,27.82,27.87,27.78,27.78,997000.0,25.5295,25.5753,25.4927,25.4927,997000.0
2008-04-29 14:15:00,27.78,27.85,27.7,27.74,748000.0,25.4927,25.557,25.4193,25.456,748000.0
2008-04-29 14:20:00,27.74,27.8,27.71,27.79,812000.0,25.456,25.5111,25.4285,25.5019,812000.0
2008-04-29 14:25:00,27.78,27.79,27.65,27.67,1308000.0,25.4927,25.5019,25.3734,25.3918,1308000.0
2008-04-29 14:30:00,27.66,27.79,27.65,27.78,1088000.0,25.3826,25.5019,25.3734,25.4927,1088000.0
2008-04-29 14:35:00,27.78,27.86,27.5,27.59,1862000.0,25.4927,25.5662,25.2358,25.3184,1862000.0
2008-04-29 14:40:00,27.58,27.61,27.45,27.47,1160000.0,25.3092,25.3367,25.1899,25.2083,1160000.0
2008-04-29 14:45:00,27.5,27.57,27.46,27.5,903000.0,25.2358,25.3,25.1991,25.2358,903000.0
2008-04-29 14:50:00,27.51,27.61,27.49,27.54,886000.0,25.245,25.3367,25.2266,25.2725,886000.0
2008-04-29 14:55:00,27.57,27.64,27.46,27.52,865000.0,25.3,25.3643,25.1991,25.2542,865000.0
2008-04-29 15:00:00,27.53,27.56,27.38,27.38,821000.0,25.2633,25.2909,25.1257,25.1257,821000.0
2008-04-29 15:05:00,27.4,27.5,27.21,27.23,1992000.0,25.144,25.2358,24.9697,24.988,1992000.0
2008-04-29 15:10:00,27.23,27.35,26.93,27.15,4427000.0,24.988,25.0981,24.7127,24.9146,4427000.0
2008-04-29 15:15:00,27.14,27.28,27.09,27.24,1902000.0,24.9054,25.0339,24.8596,24.9972,1902000.0
2008-04-29 15:20:00,27.24,27.33,26.95,26.96,2397000.0,24.9972,25.0798,24.7311,24.7403,2397000.0
2008-04-29 15:25:00,26.96,27.05,26.89,26.92,2289000.0,24.7403,24.8228,24.676,24.7036,2289000.0
2008-04-29 15:30:00,26.92,27.06,26.84,26.93,2363000.0,24.7036,24.832,24.6301,24.7127,2363000.0
2008-04-29 15:35:00,26.93,27.4,26.92,27.33,3675000.0,24.7127,25.144,24.7036,25.0798,3675000.0
2008-04-29 15:40:00,27.32,27.56,27.3,27.37,4192000.0,25.0706,25.2909,25.0523,25.1165,4192000.0
2008-04-29 15:45:00,27.37,27.49,27.31,27.43,1727000.0,25.1165,25.2266,25.0614,25.1716,1727000.0
2008-04-29 15:50:00,27.43,27.47,27.16,27.2,1465000.0,25.1716,25.2083,24.9238,24.9605,1465000.0
2008-04-29 15:55:00,27.19,27.4,27.17,27.35,1764000.0,24.9513,25.144,24.933,25.0981,1764000.0
2008-04-30 09:30:00,27.6,27.85,27.6,27.78,1163000.0,25.3276,25.557,25.3276,25.4927,1163000.0
2008-04-30 09:35:00,27.75,27.98,27.65,27.86,1914000.0,25.4652,25.6763,25.3734,25.5662,1914000.0
2008-04-30 09:40:00,27.88,27.93,27.73,27.9,1776000.0,25.5845,25.6304,25.4469,25.6029,1776000.0
2008-04-30 09:45:00,27.9,28.2,27.85,28.17,2099000.0,25.6029,25.8782,25.557,25.8506,2099000.0
2008-04-30 09:50:00,28.17,28.3,27.82,27.87,2044000.0,25.8506,25.9699,25.5295,25.5753,2044000.0
2008-04-30 09:55:00,27.87,28.05,27.85,28.0,1232000.0,25.5753,25.7405,25.557,25.6946,1232000.0
2008-04-30 10:00:00,28.0,28.18,27.95,28.0,922000.0,25.6946,25.8598,25.6487,25.6946,922000.0
2008-04-30 10:05:00,27.97,28.14,27.86,28.14,1640000.0,25.6671,25.8231,25.5662,25.8231,1640000.0
2008-04-30 10:10:00,28.14,28.15,27.97,28.03,666000.0,25.8231,25.8323,25.6671,25.7222,666000.0
2008-04-30 10:15:00,28.03,28.06,27.93,27.98,908000.0,25.7222,25.7497,25.6304,25.6763,908000.0
2008-04-30 10:20:00,27.98,28.0,27.92,27.98,710000.0,25.6763,25.6946,25.6212,25.6763,710000.0
2008-04-30 10:25:00,27.98,27.98,27.87,27.88,722000.0,25.6763,25.6763,25.5753,25.5845,722000.0
2008-04-30 10:30:00,27.89,28.14,27.86,28.07,783000.0,25.5937,25.8231,25.5662,25.7589,783000.0
2008-04-30 10:35:00,28.08,28.1,27.98,28.07,657000.0,25.768,25.7864,25.6763,25.7589,657000.0
2008-04-30 10:40:00,28.05,28.08,28.01,28.07,335000.0,25.7405,25.768,25.7038,25.7589,335000.0
2008-04-30 10:45:00,28.06,28.11,27.96,27.99,875000.0,25.7497,25.7956,25.6579,25.6855,875000.0
2008-04-30 10:50:00,27.99,28.0,27.68,27.79,1805000.0,25.6855,25.6946,25.401,25.5019,1805000.0
2008-04-30 10:55:00,27.79,27.81,27.71,27.8,574000.0,25.5019,25.5203,25.4285,25.5111,574000.0
2008-04-30 11:00:00,27.8,27.87,27.8,27.84,362000.0,25.5111,25.5753,25.5111,25.5478,362000.0
2008-04-30 11:05:00,27.85,27.85,27.73,27.79,420000.0,25.557,25.557,25.4469,25.5019,420000.0
2008-04-30 11:10:00,27.79,27.85,27.76,27.79,266000.0,25.5019,25.557,25.4744,25.5019,266000.0
2008-04-30 11:15:00,27.79,27.9,27.77,27.83,251000.0,25.5019,25.6029,25.4836,25.5386,251000.0
2008-04-30 11:20:00,27.8,27.86,27.8,27.83,170000.0,25.5111,25.5662,25.5111,25.5386,170000.0
2008-04-30 11:25:00,27.84,27.84,27.76,27.84,137000.0,25.5478,25.5478,25.4744,25.5478,137000.0
2008-04-30 11:30:00,27.85,27.85,27.78,27.79,90000.0,25.557,25.557,25.4927,25.5019,90000.0
2008-04-30 11:35:00,27.78,27.82,27.76,27.77,157000.0,25.4927,25.5295,25.4744,25.4836,157000.0
2008-04-30 11:40:00,27.77,27.78,27.73,27.74,192000.0,25.4836,25.4927,25.4469,25.456,192000.0
2008-04-30 11:45:00,27.74,27.74,27.7,27.72,351000.0,25.456,25.456,25.4193,25.4377,351000.0
2008-04-30 11:50:00,27.72,27.74,27.7,27.73,432000.0,25.4377,25.456,25.4193,25.4469,432000.0
2008-04-30 11:55:00,27.73,27.74,27.68,27.7,317000.0,25.4469,25.456,25.401,25.4193,317000.0
2008-04-30 12:00:00,27.7,27.75,27.69,27.74,255000.0,25.4193,25.4652,25.4102,25.456,255000.0
2008-04-30 12:05:00,27.73,27.74,27.55,27.59,786000.0,25.4469,25.456,25.2817,25.3184,786000.0
2008-04-30 12:10:00,27.59,27.61,27.5,27.53,753000.0,25.3184,25.3367,25.2358,25.2633,753000.0
2008-04-30 12:15:00,27.54,27.65,27.53,27.6,354000.0,25.2725,25.3734,25.2633,25.3276,354000.0
2008-04-30 12:20:00,27.6,27.68,27.59,27.63,136000.0,25.3276,25.401,25.3184,25.3551,136000.0
2008-04-30 12:25:00,27.63,27.68,27.56,27.56,293000.0,25.3551,25.401,25.2909,25.2909,293000.0
2008-04-30 12:30:00,27.56,27.61,27.56,27.56,90000.0,25.2909,25.3367,25.2909,25.2909,90000.0
2008-04-30 12:35:00,27.58,27.63,27.56,27.61,94000.0,25.3092,25.3551,25.2909,25.3367,94000.0
2008-04-30 12:40:00,27.63,27.68,27.6,27.66,132000.0,25.3551,25.401,25.3276,25.3826,132000.0
2008-04-30 12:45:00,27.66,27.66,27.61,27.64,92000.0,25.3826,25.3826,25.3367,25.3643,92000.0
2008-04-30 12:50:00,27.62,27.65,27.6,27.61,83000.0,25.3459,25.3734,25.3276,25.3367,83000.0
2008-04-30 12:55:00,27.62,27.62,27.56,27.58,287000.0,25.3459,25.3459,25.2909,25.3092,287000.0
2008-04-30 13:00:00,27.56,27.58,27.51,27.55,226000.0,25.2909,25.3092,25.245,25.2817,226000.0
2008-04-30 13:05:00,27.55,27.62,27.54,27.61,111000.0,25.2817,25.3459,25.2725,25.3367,111000.0
2008-04-30 13:10:00,27.61,27.66,27.58,27.61,121000.0,25.3367,25.3826,25.3092,25.3367,121000.0
2008-04-30 13:15:00,27.62,27.66,27.6,27.61,103000.0,25.3459,25.3826,25.3276,25.3367,103000.0
2008-04-30 13:20:00,27.62,27.73,27.61,27.73,205000.0,25.3459,25.4469,25.3367,25.4469,205000.0
2008-04-30 13:25:00,27.73,27.73,27.61,27.63,177000.0,25.4469,25.4469,25.3367,25.3551,177000.0
2008-04-30 13:30:00,27.63,27.63,27.55,27.58,222000.0,25.3551,25.3551,25.2817,25.3092,222000.0
2008-04-30 13:35:00,27.56,27.7,27.56,27.7,189000.0,25.2909,25.4193,25.2909,25.4193,189000.0
2008-04-30 13:40:00,27.7,27.72,27.62,27.68,134000.0,25.4193,25.4377,25.3459,25.401,134000.0
2008-04-30 13:45:00,27.68,27.68,27.62,27.65,65000.0,25.401,25.401,25.3459,25.3734,65000.0
2008-04-30 13:50:00,27.67,27.69,27.64,27.66,156000.0,25.3918,25.4102,25.3643,25.3826,156000.0
2008-04-30 13:55:00,27.66,27.73,27.66,27.7,130000.0,25.3826,25.4469,25.3826,25.4193,130000.0
2008-04-30 14:00:00,27.7,27.71,27.65,27.67,329000.0,25.4193,25.4285,25.3734,25.3918,329000.0
2008-04-30 14:05:00,27.67,27.81,27.66,27.77,391000.0,25.3918,25.5203,25.3826,25.4836,391000.0
2008-04-30 14:10:00,27.78,27.8,27.65,27.8,832000.0,25.4927,25.5111,25.3734,25.5111,832000.0
2008-04-30 14:15:00,27.8,27.97,27.64,27.88,1170000.0,25.5111,25.6671,25.3643,25.5845,1170000.0
2008-04-30 14:20:00,27.89,27.93,27.65,27.73,885000.0,25.5937,25.6304,25.3734,25.4469,885000.0
2008-04-30 14:25:00,27.72,27.84,27.65,27.84,447000.0,25.4377,25.5478,25.3734,25.5478,447000.0
2008-04-30 14:30:00,27.86,27.88,27.73,27.78,618000.0,25.5662,25.5845,25.4469,25.4927,618000.0
2008-04-30 14:35:00,27.78,27.83,27.71,27.77,204000.0,25.4927,25.5386,25.4285,25.4836,204000.0
2008-04-30 14:40:00,27.79,27.85,27.72,27.84,318000.0,25.5019,25.557,25.4377,25.5478,318000.0
2008-04-30 14:45:00,27.84,27.85,27.78,27.8,202000.0,25.5478,25.557,25.4927,25.5111,202000.0
2008-04-30 14:50:00,27.8,27.87,27.79,27.81,328000.0,25.5111,25.5753,25.5019,25.5203,328000.0
2008-04-30 14:55:00,27.81,27.81,27.63,27.63,730000.0,25.5203,25.5203,25.3551,25.3551,730000.0
2008-04-30 15:00:00,27.63,27.63,27.52,27.58,682000.0,25.3551,25.3551,25.2542,25.3092,682000.0
2008-04-30 15:05:00,27.56,27.65,27.52,27.61,365000.0,25.2909,25.3734,25.2542,25.3367,365000.0
2008-04-30 15:10:00,27.62,27.74,27.54,27.57,622000.0,25.3459,25.456,25.2725,25.3,622000.0
2008-04-30 15:15:00,27.58,27.7,27.56,27.61,272000.0,25.3092,25.4193,25.2909,25.3367,272000.0
2008-04-30 15:20:00,27.6,27.73,27.6,27.67,440000.0,25.3276,25.4469,25.3276,25.3918,440000.0
2008-04-30 15:25:00,27.68,27.73,27.67,27.68,311000.0,25.401,25.4469,25.3918,25.401,311000.0
2008-04-30 15:30:00,27.68,27.78,27.68,27.74,409000.0,25.401,25.4927,25.401,25.456,409000.0
2008-04-30 15:35:00,27.76,27.79,27.68,27.73,358000.0,25.4744,25.5019,25.401,25.4469,358000.0
2008-04-30 15:40:00,27.74,27.85,27.7,27.85,564000.0,25.456,25.557,25.4193,25.557,564000.0
2008-04-30 15:45:00,27.85,27.9,27.82,27.86,731000.0,25.557,25.6029,25.5295,25.5662,731000.0
2008-04-30 15:50:00,27.86,27.94,27.85,27.93,845000.0,25.5662,25.6396,25.557,25.6304,845000.0
2008-04-30 15:55:00,27.92,27.95,27.83,27.91,972000.0,25.6212,25.6487,25.5386,25.612,972000.0
2008-05-01 09:30:00,27.95,28.13,27.78,27.85,786000.0,25.6487,25.8139,25.4927,25.557,786000.0
2008-05-01 09:35:00,27.85,27.97,27.66,27.92,625000.0,25.557,25.6671,25.3826,25.6212,625000.0
2008-05-01 09:40:00,27.92,28.08,27.84,28.07,624000.0,25.6212,25.768,25.5478,25.7589,624000.0
2008-05-01 09:45:00,28.07,28.2,28.03,28.17,1037000.0,25.7589,25.8782,25.7222,25.8506,1037000.0
2008-05-01 09:50:00,28.17,28.4,28.1,28.36,1325000.0,25.8506,26.0617,25.7864,26.025,1325000.0
2008-05-01 09:55:00,28.39,28.51,28.32,28.5,1400000.0,26.0525,26.1626,25.9883,26.1535,1400000.0
2008-05-01 10:00:00,28.51,28.68,28.45,28.65,1542000.0,26.1626,26.3186,26.1076,26.2911,1542000.0
2008-05-01 10:05:00,28.65,28.87,28.63,28.79,2019000.0,26.2911,26.493,26.2728,26.4196,2019000.0
2008-05-01 10:10:00,28.79,28.89,28.61,28.68,2090000.0,26.4196,26.5114,26.2544,26.3186,2090000.0
2008-05-01 10:15:00,28.67,28.88,28.61,28.7,1423000.0,26.3095,26.5022,26.2544,26.337,1423000.0
2008-05-01 10:20:00,28.7,29.03,28.69,29.03,2127000.0,26.337,26.6398,26.3278,26.6398,2127000.0
2008-05-01 10:25:00,29.04,29.25,28.9,29.09,1996000.0,26.649,26.8417,26.5205,26.6949,1996000.0
2008-05-01 10:30:00,29.12,29.18,28.8,28.88,2445000.0,26.7224,26.7775,26.4288,26.5022,2445000.0
2008-05-01 10:35:00,28.86,29.12,28.85,29.05,1159000.0,26.4838,26.7224,26.4746,26.6582,1159000.0
2008-05-01 10:40:00,29.06,29.09,29.01,29.05,744000.0,26.6674,26.6949,26.6215,26.6582,744000.0
2008-05-01 10:45:00,29.05,29.16,28.98,29.14,923000.0,26.6582,26.7591,26.5939,26.7408,923000.0
2008-05-01 10:50:00,29.15,29.28,29.11,29.24,1230000.0,26.7499,26.8692,26.7132,26.8325,1230000.0
2008-05-01 10:55:00,29.26,29.28,29.13,29.24,1016000.0,26.8509,26.8692,26.7316,26.8325,1016000.0
2008-05-01 11:00:00,29.23,29.27,29.05,29.11,1143000.0,26.8234,26.8601,26.6582,26.7132,1143000.0
2008-05-01 11:05:00,29.12,29.17,29.07,29.08,550000.0,26.7224,26.7683,26.6765,26.6857,550000.0
2008-05-01 11:10:00,29.09,29.2,29.07,29.07,653000.0,26.6949,26.7958,26.6765,26.6765,653000.0
2008-05-01 11:15:00,29.08,29.09,28.97,29.06,840000.0,26.6857,26.6949,26.5848,26.6674,840000.0
2008-05-01 11:20:00,29.07,29.15,28.98,29.02,499000.0,26.6765,26.7499,26.5939,26.6306,499000.0
2008-05-01 11:25:00,29.02,29.15,28.94,28.95,560000.0,26.6306,26.7499,26.5572,26.5664,560000.0
2008-05-01 11:30:00,28.95,29.04,28.91,29.0,591000.0,26.5664,26.649,26.5297,26.6123,591000.0
2008-05-01 11:35:00,29.0,29.06,28.95,28.97,320000.0,26.6123,26.6674,26.5664,26.5848,320000.0
2008-05-01 11:40:00,28.97,29.07,28.97,29.01,211000.0,26.5848,26.6765,26.5848,26.6215,211000.0
2008-05-01 11:45:00,29.04,29.15,29.01,29.07,211000.0,26.649,26.7499,26.6215,26.6765,211000.0
2008-05-01 11:50:00,29.07,29.17,29.07,29.14,184000.0,26.6765,26.7683,26.6765,26.7408,184000.0
2008-05-01 11:55:00,29.14,29.16,29.07,29.15,174000.0,26.7408,26.7591,26.6765,26.7499,174000.0
2008-05-01 12:00:00,29.15,29.2,29.12,29.2,278000.0,26.7499,26.7958,26.7224,26.7958,278000.0
2008-05-01 12:05:00,29.2,29.2,29.06,29.09,334000.0,26.7958,26.7958,26.6674,26.6949,334000.0
2008-05-01 12:10:00,29.09,29.19,29.09,29.14,236000.0,26.6949,26.7867,26.6949,26.7408,236000.0
2008-05-01 12:15:00,29.12,29.17,29.1,29.13,166000.0,26.7224,26.7683,26.7041,26.7316,166000.0
2008-05-01 12:20:00,29.13,29.13,29.07,29.08,140000.0,26.7316,26.7316,26.6765,26.6857,140000.0
2008-05-01 12:25:00,29.09,29.09,29.04,29.08,265000.0,26.6949,26.6949,26.649,26.6857,265000.0
2008-05-01 12:30:00,29.08,29.14,29.06,29.13,212000.0,26.6857,26.7408,26.6674,26.7316,212000.0
2008-05-01 12:35:00,29.13,29.15,29.06,29.15,255000.0,26.7316,26.7499,26.6674,26.7499,255000.0
2008-05-01 12:40:00,29.16,29.16,29.07,29.08,322000.0,26.7591,26.7591,26.6765,26.6857,322000.0
2008-05-01 12:45:00,29.08,29.14,29.08,29.08,200000.0,26.6857,26.7408,26.6857,26.6857,200000.0
2008-05-01 12:50:00,29.08,29.17,29.08,29.16,185000.0,26.6857,26.7683,26.6857,26.7591,185000.0
2008-05-01 12:55:00,29.16,29.3,29.16,29.25,563000.0,26.7591,26.8876,26.7591,26.8417,563000.0
2008-05-01 13:00:00,29.27,29.27,29.19,29.23,210000.0,26.8601,26.8601,26.7867,26.8234,210000.0
2008-05-01 13:05:00,29.25,29.58,29.25,29.54,1496000.0,26.8417,27.1445,26.8417,27.1078,1496000.0
2008-05-01 13:10:00,29.53,29.76,29.5,29.6,1555000.0,27.0987,27.3097,27.0711,27.1629,1555000.0
2008-05-01 13:15:00,29.62,29.66,29.51,29.58,975000.0,27.1812,27.218,27.0803,27.1445,975000.0
2008-05-01 13:20:00,29.58,29.62,29.45,29.49,574000.0,27.1445,27.1812,27.0252,27.062,574000.0
2008-05-01 13:25:00,29.5,29.55,29.46,29.51,273000.0,27.0711,27.117,27.0344,27.0803,273000.0
2008-05-01 13:30:00,29.53,29.62,29.51,29.52,413000.0,27.0987,27.1812,27.0803,27.0895,413000.0
2008-05-01 13:35:00,29.52,29.54,29.44,29.44,488000.0,27.0895,27.1078,27.0161,27.0161,488000.0
2008-05-01 13:40:00,29.44,29.45,29.28,29.32,863000.0,27.0161,27.0252,26.8692,26.9059,863000.0
2008-05-01 13:45:00,29.32,29.46,29.32,29.44,369000.0,26.9059,27.0344,26.9059,27.0161,369000.0
2008-05-01 13:50:00,29.44,29.44,29.32,29.34,214000.0,27.0161,27.0161,26.9059,26.9243,214000.0
2008-05-01 13:55:00,29.33,29.4,29.25,29.27,521000.0,26.9151,26.9794,26.8417,26.8601,521000.0
2008-05-01 14:00:00,29.28,29.36,29.22,29.33,444000.0,26.8692,26.9427,26.8142,26.9151,444000.0
2008-05-01 14:05:00,29.33,29.47,29.28,29.44,494000.0,26.9151,27.0436,26.8692,27.0161,494000.0
2008-05-01 14:10:00,29.44,29.45,29.31,29.39,174000.0,27.0161,27.0252,26.8968,26.9702,174000.0
2008-05-01 14:15:00,29.41,29.46,29.4,29.44,287000.0,26.9885,27.0344,26.9794,27.0161,287000.0
2008-05-01 14:20:00,29.44,29.54,29.39,29.53,479000.0,27.0161,27.1078,26.9702,27.0987,479000.0
2008-05-01 14:25:00,29.53,29.53,29.47,29.51,180000.0,27.0987,27.0987,27.0436,27.0803,180000.0
2008-05-01 14:30:00,29.51,29.54,29.48,29.53,421000.0,27.0803,27.1078,27.0528,27.0987,421000.0
2008-05-01 14:35:00,29.54,29.56,29.47,29.5,468000.0,27.1078,27.1262,27.0436,27.0711,468000.0
2008-05-01 14:40:00,29.5,29.52,29.37,29.39,419000.0,27.0711,27.0895,26.9518,26.9702,419000.0
2008-05-01 14:45:00,29.38,29.44,29.35,29.4,357000.0,26.961,27.0161,26.9335,26.9794,357000.0
2008-05-01 14:50:00,29.4,29.51,29.34,29.35,446000.0,26.9794,27.0803,26.9243,26.9335,446000.0
2008-05-01 14:55:00,29.34,29.39,29.27,29.37,359000.0,26.9243,26.9702,26.8601,26.9518,359000.0
2008-05-01 15:00:00,29.38,29.45,29.37,29.43,162000.0,26.961,27.0252,26.9518,27.0069,162000.0
2008-05-01 15:05:00,29.42,29.46,29.4,29.4,284000.0,26.9977,27.0344,26.9794,26.9794,284000.0
2008-05-01 15:10:00,29.41,29.48,29.39,29.45,176000.0,26.9885,27.0528,26.9702,27.0252,176000.0
2008-05-01 15:15:00,29.45,29.49,29.41,29.43,370000.0,27.0252,27.062,26.9885,27.0069,370000.0
2008-05-01 15:20:00,29.45,29.45,29.34,29.43,482000.0,27.0252,27.0252,26.9243,27.0069,482000.0
2008-05-01 15:25:00,29.43,29.45,29.3,29.39,533000.0,27.0069,27.0252,26.8876,26.9702,533000.0
2008-05-01 15:30:00,29.41,29.41,29.33,29.33,352000.0,26.9885,26.9885,26.9151,26.9151,352000.0
2008-05-01 15:35:00,29.33,29.39,29.22,29.38,625000.0,26.9151,26.9702,26.8142,26.961,625000.0
2008-05-01 15:40:00,29.38,29.39,29.25,29.28,623000.0,26.961,26.9702,26.8417,26.8692,623000.0
2008-05-01 15:45:00,29.26,29.31,29.22,29.3,1063000.0,26.8509,26.8968,26.8142,26.8876,1063000.0
2008-05-01 15:50:00,29.3,29.31,29.25,29.29,944000.0,26.8876,26.8968,26.8417,26.8784,944000.0
2008-05-01 15:55:00,29.29,29.3,29.2,29.22,1581000.0,26.8784,26.8876,26.7958,26.8142,1581000.0
2008-05-02 09:30:00,29.75,29.83,29.5,29.8,1933000.0,27.3005,27.374,27.0711,27.3464,1933000.0
2008-05-02 09:35:00,29.78,29.84,29.3,29.33,1993000.0,27.3281,27.3831,26.8876,26.9151,1993000.0
2008-05-02 09:40:00,29.34,29.38,28.95,28.95,1686000.0,26.9243,26.961,26.5664,26.5664,1686000.0
2008-05-02 09:45:00,28.96,29.24,28.96,29.24,1503000.0,26.5756,26.8325,26.5756,26.8325,1503000.0
2008-05-02 09:50:00,29.24,29.29,29.12,29.12,985000.0,26.8325,26.8784,26.7224,26.7224,985000.0
2008-05-02 09:55:00,29.11,29.14,28.82,28.89,1581000.0,26.7132,26.7408,26.4471,26.5114,1581000.0
2008-05-02 10:00:00,28.9,29.04,28.82,28.82,954000.0,26.5205,26.649,26.4471,26.4471,954000.0
2008-05-02 10:05:00,28.82,28.99,28.8,28.97,545000.0,26.4471,26.6031,26.4288,26.5848,545000.0
2008-05-02 10:10:00,28.97,28.97,28.73,28.88,992000.0,26.5848,26.5848,26.3645,26.5022,992000.0
2008-05-02 10:15:00,28.84,28.88,28.71,28.77,643000.0,26.4655,26.5022,26.3462,26.4012,643000.0
2008-05-02 10:20:00,28.75,28.82,28.56,28.63,1261000.0,26.3829,26.4471,26.2085,26.2728,1261000.0
2008-05-02 10:25:00,28.63,28.68,28.53,28.57,1188000.0,26.2728,26.3186,26.181,26.2177,1188000.0
2008-05-02 10:30:00,28.55,28.79,28.53,28.69,1261000.0,26.1993,26.4196,26.181,26.3278,1261000.0
2008-05-02 10:35:00,28.68,28.69,28.43,28.46,1654000.0,26.3186,26.3278,26.0892,26.1168,1654000.0
2008-05-02 10:40:00,28.44,28.48,28.3,28.32,1122000.0,26.0984,26.1351,25.9699,25.9883,1122000.0
2008-05-02 10:45:00,28.32,28.58,28.22,28.49,1374000.0,25.9883,26.2269,25.8965,26.1443,1374000.0
2008-05-02 10:50:00,28.49,28.66,28.47,28.57,898000.0,26.1443,26.3003,26.1259,26.2177,898000.0
2008-05-02 10:55:00,28.56,28.75,28.49,28.68,625000.0,26.2085,26.3829,26.1443,26.3186,625000.0
2008-05-02 11:00:00,28.69,28.76,28.65,28.65,396000.0,26.3278,26.3921,26.2911,26.2911,396000.0
2008-05-02 11:05:00,28.67,28.96,28.67,28.94,648000.0,26.3095,26.5756,26.3095,26.5572,648000.0
2008-05-02 11:10:00,28.95,29.09,28.76,28.81,906000.0,26.5664,26.6949,26.3921,26.4379,906000.0
2008-05-02 11:15:00,28.81,28.95,28.79,28.81,406000.0,26.4379,26.5664,26.4196,26.4379,406000.0
2008-05-02 11:20:00,28.81,28.83,28.76,28.8,609000.0,26.4379,26.4563,26.3921,26.4288,609000.0
2008-05-02 11:25:00,28.8,28.84,28.69,28.7,555000.0,26.4288,26.4655,26.3278,26.337,555000.0
2008-05-02 11:30:00,28.72,28.82,28.7,28.74,334000.0,26.3553,26.4471,26.337,26.3737,334000.0
2008-05-02 11:35:00,28.74,28.75,28.61,28.63,419000.0,26.3737,26.3829,26.2544,26.2728,419000.0
2008-05-02 11:40:00,28.65,28.66,28.52,28.58,541000.0,26.2911,26.3003,26.1718,26.2269,541000.0
2008-05-02 11:45:00,28.58,28.58,28.5,28.52,469000.0,26.2269,26.2269,26.1535,26.1718,469000.0
2008-05-02 11:50:00,28.52,28.54,28.45,28.48,547000.0,26.1718,26.1902,26.1076,26.1351,547000.0
2008-05-02 11:55:00,28.49,28.51,28.4,28.41,434000.0,26.1443,26.1626,26.0617,26.0709,434000.0
2008-05-02 12:00:00,28.41,28.5,28.33,28.41,752000.0,26.0709,26.1535,25.9975,26.0709,752000.0
2008-05-02 12:05:00,28.4,28.5,28.39,28.48,651000.0,26.0617,26.1535,26.0525,26.1351,651000.0
2008-05-02 12:10:00,28.48,28.48,28.4,28.47,288000.0,26.1351,26.1351,26.0617,26.1259,288000.0
2008-05-02 12:15:00,28.48,28.48,28.39,28.41,340000.0,26.1351,26.1351,26.0525,26.0709,340000.0
2008-05-02 12:20:00,28.41,28.47,28.4,28.44,186000.0,26.0709,26.1259,26.0617,26.0984,186000.0
2008-05-02 12:25:00,28.46,28.46,28.36,28.39,226000.0,26.1168,26.1168,26.025,26.0525,226000.0
2008-05-02 12:30:00,28.38,28.45,28.35,28.45,241000.0,26.0433,26.1076,26.0158,26.1076,241000.0
2008-05-02 12:35:00,28.43,28.45,28.32,28.33,297000.0,26.0892,26.1076,25.9883,25.9975,297000.0
2008-05-02 12:40:00,28.35,28.38,28.3,28.3,358000.0,26.0158,26.0433,25.9699,25.9699,358000.0
2008-05-02 12:45:00,28.3,28.34,28.25,28.28,543000.0,25.9699,26.0066,25.924,25.9516,543000.0
2008-05-02 12:50:00,28.29,28.45,28.26,28.41,442000.0,25.9608,26.1076,25.9332,26.0709,442000.0
2008-05-02 12:55:00,28.4,28.43,28.34,28.34,356000.0,26.0617,26.0892,26.0066,26.0066,356000.0
2008-05-02 13:00:00,28.34,28.36,28.25,28.25,389000.0,26.0066,26.025,25.924,25.924,389000.0
2008-05-02 13:05:00,28.26,28.28,28.19,28.22,581000.0,25.9332,25.9516,25.869,25.8965,581000.0
2008-05-02 13:10:00,28.22,28.38,28.19,28.34,330000.0,25.8965,26.0433,25.869,26.0066,330000.0
2008-05-02 13:15:00,28.31,28.48,28.29,28.44,277000.0,25.9791,26.1351,25.9608,26.0984,277000.0
2008-05-02 13:20:00,28.44,28.58,28.39,28.53,377000.0,26.0984,26.2269,26.0525,26.181,377000.0
2008-05-02 13:25:00,28.53,28.59,28.52,28.53,244000.0,26.181,26.2361,26.1718,26.181,244000.0
2008-05-02 13:30:00,28.54,28.54,28.47,28.48,243000.0,26.1902,26.1902,26.1259,26.1351,243000.0
2008-05-02 13:35:00,28.48,28.51,28.45,28.46,117000.0,26.1351,26.1626,26.1076,26.1168,117000.0
2008-05-02 13:40:00,28.45,28.56,28.41,28.56,155000.0,26.1076,26.2085,26.0709,26.2085,155000.0
2008-05-02 13:45:00,28.56,28.68,28.56,28.65,466000.0,26.2085,26.3186,26.2085,26.2911,466000.0
2008-05-02 13:50:00,28.68,28.68,28.6,28.63,209000.0,26.3186,26.3186,26.2452,26.2728,209000.0
2008-05-02 13:55:00,28.65,28.65,28.58,28.6,81000.0,26.2911,26.2911,26.2269,26.2452,81000.0
2008-05-02 14:00:00,28.6,28.7,28.6,28.68,181000.0,26.2452,26.337,26.2452,26.3186,181000.0
2008-05-02 14:05:00,28.68,28.69,28.46,28.51,467000.0,26.3186,26.3278,26.1168,26.1626,467000.0
2008-05-02 14:10:00,28.5,28.64,28.5,28.59,196000.0,26.1535,26.2819,26.1535,26.2361,196000.0
2008-05-02 14:15:00,28.59,28.6,28.46,28.5,241000.0,26.2361,26.2452,26.1168,26.1535,241000.0
2008-05-02 14:20:00,28.51,28.59,28.48,28.52,102000.0,26.1626,26.2361,26.1351,26.1718,102000.0
2008-05-02 14:25:00,28.52,28.59,28.5,28.5,191000.0,26.1718,26.2361,26.1535,26.1535,191000.0
2008-05-02 14:30:00,28.5,28.55,28.5,28.54,140000.0,26.1535,26.1993,26.1535,26.1902,140000.0
2008-05-02 14:35:00,28.52,28.55,28.5,28.53,112000.0,26.1718,26.1993,26.1535,26.181,112000.0
2008-05-02 14:40:00,28.51,28.55,28.41,28.49,315000.0,26.1626,26.1993,26.0709,26.1443,315000.0
2008-05-02 14:45:00,28.49,28.55,28.42,28.46,178000.0,26.1443,26.1993,26.0801,26.1168,178000.0
2008-05-02 14:50:00,28.45,28.55,28.42,28.54,277000.0,26.1076,26.1993,26.0801,26.1902,277000.0
2008-05-02 14:55:00,28.55,28.6,28.5,28.52,210000.0,26.1993,26.2452,26.1535,26.1718,210000.0
2008-05-02 15:00:00,28.5,28.6,28.5,28.56,216000.0,26.1535,26.2452,26.1535,26.2085,216000.0
2008-05-02 15:05:00,28.56,28.59,28.54,28.59,234000.0,26.2085,26.2361,26.1902,26.2361,234000.0
2008-05-02 15:10:00,28.58,28.66,28.57,28.66,264000.0,26.2269,26.3003,26.2177,26.3003,264000.0
2008-05-02 15:15:00,28.66,28.68,28.63,28.63,269000.0,26.3003,26.3186,26.2728,26.2728,269000.0
2008-05-02 15:20:00,28.63,28.71,28.6,28.61,456000.0,26.2728,26.3462,26.2452,26.2544,456000.0
2008-05-02 15:25:00,28.61,28.73,28.61,28.68,317000.0,26.2544,26.3645,26.2544,26.3186,317000.0
2008-05-02 15:30:00,28.69,28.75,28.6,28.62,410000.0,26.3278,26.3829,26.2452,26.2636,410000.0
2008-05-02 15:35:00,28.63,28.68,28.57,28.6,355000.0,26.2728,26.3186,26.2177,26.2452,355000.0
2008-05-02 15:40:00,28.61,28.66,28.58,28.61,343000.0,26.2544,26.3003,26.2269,26.2544,343000.0
2008-05-02 15:45:00,28.6,28.62,28.58,28.62,303000.0,26.2452,26.2636,26.2269,26.2636,303000.0
2008-05-02 15:50:00,28.62,28.64,28.58,28.6,480000.0,26.2636,26.2819,26.2269,26.2452,480000.0
2008-05-02 15:55:00,28.61,28.63,28.58,28.63,649000.0,26.2544,26.2728,26.2269,26.2728,649000.0
2008-05-05 09:30:00,28.21,28.49,28.2,28.37,778000.0,25.8873,26.1443,25.8782,26.0342,778000.0
2008-05-05 09:35:00,28.37,28.84,28.34,28.79,764000.0,26.0342,26.4655,26.0066,26.4196,764000.0
2008-05-05 09:40:00,28.77,28.89,28.73,28.86,677000.0,26.4012,26.5114,26.3645,26.4838,677000.0
2008-05-05 09:45:00,28.86,29.02,28.83,29.01,562000.0,26.4838,26.6306,26.4563,26.6215,562000.0
2008-05-05 09:50:00,29.01,29.15,28.98,29.0,423000.0,26.6215,26.7499,26.5939,26.6123,423000.0
2008-05-05 09:55:00,29.02,29.1,28.93,29.01,465000.0,26.6306,26.7041,26.5481,26.6215,465000.0
2008-05-05 10:00:00,29.05,29.14,28.92,28.94,450000.0,26.6582,26.7408,26.5389,26.5572,450000.0
2008-05-05 10:05:00,28.96,29.24,28.96,29.23,439000.0,26.5756,26.8325,26.5756,26.8234,439000.0
2008-05-05 10:10:00,29.25,29.27,29.12,29.2,335000.0,26.8417,26.8601,26.7224,26.7958,335000.0
2008-05-05 10:15:00,29.2,29.2,29.03,29.08,431000.0,26.7958,26.7958,26.6398,26.6857,431000.0
2008-05-05 10:20:00,29.1,29.15,28.92,28.96,334000.0,26.7041,26.7499,26.5389,26.5756,334000.0
2008-05-05 10:25:00,28.99,29.0,28.82,28.84,447000.0,26.6031,26.6123,26.4471,26.4655,447000.0
2008-05-05 10:30:00,28.84,28.85,28.71,28.83,622000.0,26.4655,26.4746,26.3462,26.4563,622000.0
2008-05-05 10:35:00,28.84,29.0,28.79,28.98,318000.0,26.4655,26.6123,26.4196,26.5939,318000.0
2008-05-05 10:40:00,28.98,29.1,28.95,29.1,257000.0,26.5939,26.7041,26.5664,26.7041,257000.0
2008-05-05 10:45:00,29.09,29.1,28.98,29.04,270000.0,26.6949,26.7041,26.5939,26.649,270000.0
2008-05-05 10:50:00,29.03,29.06,28.95,28.97,116000.0,26.6398,26.6674,26.5664,26.5848,116000.0
2008-05-05 10:55:00,28.97,28.99,28.86,28.92,324000.0,26.5848,26.6031,26.4838,26.5389,324000.0
2008-05-05 11:00:00,28.92,29.02,28.91,28.99,233000.0,26.5389,26.6306,26.5297,26.6031,233000.0
2008-05-05 11:05:00,28.99,28.99,28.89,28.93,343000.0,26.6031,26.6031,26.5114,26.5481,343000.0
2008-05-05 11:10:00,28.93,28.99,28.88,28.93,301000.0,26.5481,26.6031,26.5022,26.5481,301000.0
2008-05-05 11:15:00,28.94,29.1,28.93,29.1,245000.0,26.5572,26.7041,26.5481,26.7041,245000.0
2008-05-05 11:20:00,29.1,29.15,29.08,29.09,237000.0,26.7041,26.7499,26.6857,26.6949,237000.0
2008-05-05 11:25:00,29.08,29.18,29.07,29.14,196000.0,26.6857,26.7775,26.6765,26.7408,196000.0
2008-05-05 11:30:00,29.14,29.25,29.13,29.25,296000.0,26.7408,26.8417,26.7316,26.8417,296000.0
2008-05-05 11:35:00,29.23,29.25,29.16,29.18,227000.0,26.8234,26.8417,26.7591,26.7775,227000.0
2008-05-05 11:40:00,29.19,29.2,29.11,29.2,145000.0,26.7867,26.7958,26.7132,26.7958,145000.0
2008-05-05 11:45:00,29.2,29.23,29.18,29.21,217000.0,26.7958,26.8234,26.7775,26.805,217000.0
2008-05-05 11:50:00,29.21,29.23,29.06,29.23,391000.0,26.805,26.8234,26.6674,26.8234,391000.0
2008-05-05 11:55:00,29.23,29.34,29.23,29.3,509000.0,26.8234,26.9243,26.8234,26.8876,509000.0
2008-05-05 12:00:00,29.31,29.39,29.24,29.32,348000.0,26.8968,26.9702,26.8325,26.9059,348000.0
2008-05-05 12:05:00,29.3,29.35,29.2,29.22,246000.0,26.8876,26.9335,26.7958,26.8142,246000.0
2008-05-05 12:10:00,29.22,29.3,29.21,29.29,87000.0,26.8142,26.8876,26.805,26.8784,87000.0
2008-05-05 12:15:00,29.3,29.3,29.13,29.18,153000.0,26.8876,26.8876,26.7316,26.7775,153000.0
2008-05-05 12:20:00,29.14,29.18,29.14,29.16,31000.0,26.7408,26.7775,26.7408,26.7591,31000.0
2008-05-05 12:25:00,29.16,29.18,29.12,29.12,73000.0,26.7591,26.7775,26.7224,26.7224,73000.0
2008-05-05 12:30:00,29.12,29.25,29.12,29.2,131000.0,26.7224,26.8417,26.7224,26.7958,131000.0
2008-05-05 12:35:00,29.21,29.23,29.19,29.2,54000.0,26.805,26.8234,26.7867,26.7958,54000.0
2008-05-05 12:40:00,29.2,29.23,29.16,29.16,46000.0,26.7958,26.8234,26.7591,26.7591,46000.0
2008-05-05 12:45:00,29.18,29.18,29.11,29.15,72000.0,26.7775,26.7775,26.7132,26.7499,72000.0
2008-05-05 12:50:00,29.16,29.21,29.16,29.2,88000.0,26.7591,26.805,26.7591,26.7958,88000.0
2008-05-05 12:55:00,29.2,29.2,29.17,29.19,21000.0,26.7958,26.7958,26.7683,26.7867,21000.0
2008-05-05 13:00:00,29.2,29.2,29.17,29.17,42000.0,26.7958,26.7958,26.7683,26.7683,42000.0
2008-05-05 13:05:00,29.17,29.2,29.15,29.18,82000.0,26.7683,26.7958,26.7499,26.7775,82000.0
2008-05-05 13:10:00,29.18,29.18,29.15,29.18,150000.0,26.7775,26.7775,26.7499,26.7775,150000.0
2008-05-05 13:15:00,29.16,29.16,29.12,29.12,57000.0,26.7591,26.7591,26.7224,26.7224,57000.0
2008-05-05 13:20:00,29.11,29.12,29.05,29.06,139000.0,26.7132,26.7224,26.6582,26.6674,139000.0
2008-05-05 13:25:00,29.06,29.11,29.03,29.11,134000.0,26.6674,26.7132,26.6398,26.7132,134000.0
2008-05-05 13:30:00,29.11,29.2,29.09,29.19,131000.0,26.7132,26.7958,26.6949,26.7867,131000.0
2008-05-05 13:35:00,29.18,29.23,29.16,29.16,78000.0,26.7775,26.8234,26.7591,26.7591,78000.0
2008-05-05 13:40:00,29.14,29.17,29.13,29.16,67000.0,26.7408,26.7683,26.7316,26.7591,67000.0
2008-05-05 13:45:00,29.14,29.15,29.1,29.1,90000.0,26.7408,26.7499,26.7041,26.7041,90000.0
2008-05-05 13:50:00,29.1,29.11,29.04,29.04,184000.0,26.7041,26.7132,26.649,26.649,184000.0
2008-05-05 13:55:00,29.04,29.1,29.02,29.07,55000.0,26.649,26.7041,26.6306,26.6765,55000.0
2008-05-05 14:00:00,29.05,29.12,29.05,29.12,77000.0,26.6582,26.7224,26.6582,26.7224,77000.0
2008-05-05 14:05:00,29.1,29.12,29.06,29.08,49000.0,26.7041,26.7224,26.6674,26.6857,49000.0
2008-05-05 14:10:00,29.08,29.12,29.06,29.06,123000.0,26.6857,26.7224,26.6674,26.6674,123000.0
2008-05-05 14:15:00,29.05,29.09,29.03,29.08,79000.0,26.6582,26.6949,26.6398,26.6857,79000.0
2008-05-05 14:20:00,29.08,29.11,29.08,29.11,128000.0,26.6857,26.7132,26.6857,26.7132,128000.0
2008-05-05 14:25:00,29.09,29.12,29.07,29.1,229000.0,26.6949,26.7224,26.6765,26.7041,229000.0
2008-05-05 14:30:00,29.1,29.12,29.04,29.1,81000.0,26.7041,26.7224,26.649,26.7041,81000.0
2008-05-05 14:35:00,29.1,29.11,29.04,29.08,228000.0,26.7041,26.7132,26.649,26.6857,228000.0
2008-05-05 14:40:00,29.09,29.12,29.08,29.11,178000.0,26.6949,26.7224,26.6857,26.7132,178000.0
2008-05-05 14:45:00,29.11,29.19,29.08,29.15,258000.0,26.7132,26.7867,26.6857,26.7499,258000.0
2008-05-05 14:50:00,29.15,29.34,29.15,29.28,288000.0,26.7499,26.9243,26.7499,26.8692,288000.0
2008-05-05 14:55:00,29.28,29.33,29.22,29.31,286000.0,26.8692,26.9151,26.8142,26.8968,286000.0
2008-05-05 15:00:00,29.32,29.38,29.29,29.34,272000.0,26.9059,26.961,26.8784,26.9243,272000.0
2008-05-05 15:05:00,29.33,29.34,29.26,29.33,129000.0,26.9151,26.9243,26.8509,26.9151,129000.0
2008-05-05 15:10:00,29.32,29.4,29.32,29.36,293000.0,26.9059,26.9794,26.9059,26.9427,293000.0
2008-05-05 15:15:00,29.36,29.4,29.33,29.38,279000.0,26.9427,26.9794,26.9151,26.961,279000.0
2008-05-05 15:20:00,29.37,29.4,29.33,29.35,207000.0,26.9518,26.9794,26.9151,26.9335,207000.0
2008-05-05 15:25:00,29.35,29.36,29.29,29.29,154000.0,26.9335,26.9427,26.8784,26.8784,154000.0
2008-05-05 15:30:00,29.29,29.31,29.25,29.26,175000.0,26.8784,26.8968,26.8417,26.8509,175000.0
2008-05-05 15:35:00,29.26,29.3,29.2,29.2,197000.0,26.8509,26.8876,26.7958,26.7958,197000.0
2008-05-05 15:40:00,29.2,29.28,29.15,29.24,368000.0,26.7958,26.8692,26.7499,26.8325,368000.0
2008-05-05 15:45:00,29.23,29.24,29.14,29.14,280000.0,26.8234,26.8325,26.7408,26.7408,280000.0
2008-05-05 15:50:00,29.14,29.22,29.14,29.15,561000.0,26.7408,26.8142,26.7408,26.7499,561000.0
2008-05-05 15:55:00,29.14,29.21,29.11,29.11,562000.0,26.7408,26.805,26.7132,26.7132,562000.0
2008-05-06 09:30:00,29.09,29.2,28.96,29.03,658000.0,26.6949,26.7958,26.5756,26.6398,658000.0
2008-05-06 09:35:00,29.05,29.09,28.93,29.04,376000.0,26.6582,26.6949,26.5481,26.649,376000.0
2008-05-06 09:40:00,29.04,29.37,28.96,29.23,538000.0,26.649,26.9518,26.5756,26.8234,538000.0
2008-05-06 09:45:00,29.27,29.3,28.98,29.06,376000.0,26.8601,26.8876,26.5939,26.6674,376000.0
2008-05-06 09:50:00,29.04,29.14,28.91,28.97,463000.0,26.649,26.7408,26.5297,26.5848,463000.0
2008-05-06 09:55:00,28.97,29.14,28.97,29.14,328000.0,26.5848,26.7408,26.5848,26.7408,328000.0
2008-05-06 10:00:00,29.11,29.21,29.04,29.15,319000.0,26.7132,26.805,26.649,26.7499,319000.0
2008-05-06 10:05:00,29.14,29.16,29.03,29.07,244000.0,26.7408,26.7591,26.6398,26.6765,244000.0
2008-05-06 10:10:00,29.09,29.18,29.09,29.16,176000.0,26.6949,26.7775,26.6949,26.7591,176000.0
2008-05-06 10:15:00,29.16,29.25,29.13,29.24,340000.0,26.7591,26.8417,26.7316,26.8325,340000.0
2008-05-06 10:20:00,29.23,29.45,29.2,29.45,1014000.0,26.8234,27.0252,26.7958,27.0252,1014000.0
2008-05-06 10:25:00,29.45,29.58,29.36,29.42,839000.0,27.0252,27.1445,26.9427,26.9977,839000.0
2008-05-06 10:30:00,29.42,29.46,29.36,29.46,223000.0,26.9977,27.0344,26.9427,27.0344,223000.0
2008-05-06 10:35:00,29.44,29.49,29.44,29.44,185000.0,27.0161,27.062,27.0161,27.0161,185000.0
2008-05-06 10:40:00,29.44,29.54,29.43,29.54,302000.0,27.0161,27.1078,27.0069,27.1078,302000.0
2008-05-06 10:45:00,29.54,29.55,29.45,29.5,307000.0,27.1078,27.117,27.0252,27.0711,307000.0
2008-05-06 10:50:00,29.5,29.57,29.45,29.57,986000.0,27.0711,27.1354,27.0252,27.1354,986000.0
2008-05-06 10:55:00,29.57,29.62,29.52,29.57,474000.0,27.1354,27.1812,27.0895,27.1354,474000.0
2008-05-06 11:00:00,29.6,29.6,29.52,29.55,428000.0,27.1629,27.1629,27.0895,27.117,428000.0
2008-05-06 11:05:00,29.55,29.6,29.52,29.53,591000.0,27.117,27.1629,27.0895,27.0987,591000.0
2008-05-06 11:10:00,29.54,29.6,29.53,29.6,581000.0,27.1078,27.1629,27.0987,27.1629,581000.0
2008-05-06 11:15:00,29.59,29.63,29.55,29.6,595000.0,27.1537,27.1904,27.117,27.1629,595000.0
2008-05-06 11:20:00,29.58,29.67,29.57,29.63,932000.0,27.1445,27.2271,27.1354,27.1904,932000.0
2008-05-06 11:25:00,29.64,29.69,29.59,29.61,415000.0,27.1996,27.2455,27.1537,27.1721,415000.0
2008-05-06 11:30:00,29.62,29.63,29.59,29.6,376000.0,27.1812,27.1904,27.1537,27.1629,376000.0
2008-05-06 11:35:00,29.6,29.65,29.59,29.62,178000.0,27.1629,27.2088,27.1537,27.1812,178000.0
2008-05-06 11:40:00,29.6,29.63,29.58,29.6,144000.0,27.1629,27.1904,27.1445,27.1629,144000.0
2008-05-06 11:45:00,29.61,29.64,29.58,29.61,340000.0,27.1721,27.1996,27.1445,27.1721,340000.0
2008-05-06 11:50:00,29.6,29.73,29.6,29.73,621000.0,27.1629,27.2822,27.1629,27.2822,621000.0
2008-05-06 11:55:00,29.73,29.77,29.65,29.67,330000.0,27.2822,27.3189,27.2088,27.2271,330000.0
2008-05-06 12:00:00,29.68,30.0,29.67,29.9,1227000.0,27.2363,27.53,27.2271,27.4382,1227000.0
2008-05-06 12:05:00,29.87,30.0,29.77,30.0,900000.0,27.4107,27.53,27.3189,27.53,900000.0
2008-05-06 12:10:00,30.0,30.08,29.89,30.04,1016000.0,27.53,27.6034,27.429,27.5667,1016000.0
2008-05-06 12:15:00,30.04,30.05,29.89,29.96,396000.0,27.5667,27.5758,27.429,27.4933,396000.0
2008-05-06 12:20:00,29.96,29.96,29.89,29.89,80000.0,27.4933,27.4933,27.429,27.429,80000.0
2008-05-06 12:25:00,29.89,29.92,29.8,29.92,166000.0,27.429,27.4565,27.3464,27.4565,166000.0
2008-05-06 12:30:00,29.93,29.96,29.91,29.95,161000.0,27.4657,27.4933,27.4474,27.4841,161000.0
2008-05-06 12:35:00,29.93,29.93,29.81,29.82,293000.0,27.4657,27.4657,27.3556,27.3648,293000.0
2008-05-06 12:40:00,29.85,29.89,29.81,29.83,162000.0,27.3923,27.429,27.3556,27.374,162000.0
2008-05-06 12:45:00,29.83,29.87,29.8,29.87,142000.0,27.374,27.4107,27.3464,27.4107,142000.0
2008-05-06 12:50:00,29.88,29.95,29.82,29.89,168000.0,27.4198,27.4841,27.3648,27.429,168000.0
2008-05-06 12:55:00,29.9,29.91,29.84,29.89,111000.0,27.4382,27.4474,27.3831,27.429,111000.0
2008-05-06 13:00:00,29.86,29.93,29.86,29.92,118000.0,27.4015,27.4657,27.4015,27.4565,118000.0
2008-05-06 13:05:00,29.92,29.93,29.87,29.9,179000.0,27.4565,27.4657,27.4107,27.4382,179000.0
2008-05-06 13:10:00,29.9,29.95,29.9,29.95,176000.0,27.4382,27.4841,27.4382,27.4841,176000.0
2008-05-06 13:15:00,29.94,30.07,29.93,29.98,893000.0,27.4749,27.5942,27.4657,27.5116,893000.0
2008-05-06 13:20:00,30.0,30.14,30.0,30.05,478000.0,27.53,27.6584,27.53,27.5758,478000.0
2008-05-06 13:25:00,30.06,30.12,30.03,30.03,921000.0,27.585,27.6401,27.5575,27.5575,921000.0
2008-05-06 13:30:00,30.02,30.1,29.99,30.09,430000.0,27.5483,27.6217,27.5208,27.6126,430000.0
2008-05-06 13:35:00,30.07,30.14,30.05,30.11,779000.0,27.5942,27.6584,27.5758,27.6309,779000.0
2008-05-06 13:40:00,30.11,30.11,29.93,30.07,520000.0,27.6309,27.6309,27.4657,27.5942,520000.0
2008-05-06 13:45:00,30.07,30.08,29.98,30.03,361000.0,27.5942,27.6034,27.5116,27.5575,361000.0
2008-05-06 13:50:00,30.04,30.09,30.02,30.07,1263000.0,27.5667,27.6126,27.5483,27.5942,1263000.0
2008-05-06 13:55:00,30.07,30.07,29.99,29.99,176000.0,27.5942,27.5942,27.5208,27.5208,176000.0
2008-05-06 14:00:00,29.99,30.03,29.91,30.0,866000.0,27.5208,27.5575,27.4474,27.53,866000.0
2008-05-06 14:05:00,30.0,30.06,29.97,30.02,281000.0,27.53,27.585,27.5024,27.5483,281000.0
2008-05-06 14:10:00,30.03,30.03,29.9,29.96,483000.0,27.5575,27.5575,27.4382,27.4933,483000.0
2008-05-06 14:15:00,29.97,30.0,29.93,30.0,212000.0,27.5024,27.53,27.4657,27.53,212000.0
2008-05-06 14:20:00,30.0,30.05,29.97,30.01,226000.0,27.53,27.5758,27.5024,27.5391,226000.0
2008-05-06 14:25:00,30.02,30.03,29.95,29.98,197000.0,27.5483,27.5575,27.4841,27.5116,197000.0
2008-05-06 14:30:00,29.99,30.04,29.96,29.98,193000.0,27.5208,27.5667,27.4933,27.5116,193000.0
2008-05-06 14:35:00,29.98,29.99,29.93,29.94,168000.0,27.5116,27.5208,27.4657,27.4749,168000.0
2008-05-06 14:40:00,29.95,29.95,29.85,29.86,227000.0,27.4841,27.4841,27.3923,27.4015,227000.0
2008-05-06 14:45:00,29.86,29.9,29.81,29.9,305000.0,27.4015,27.4382,27.3556,27.4382,305000.0
2008-05-06 14:50:00,29.9,29.97,29.85,29.93,490000.0,27.4382,27.5024,27.3923,27.4657,490000.0
2008-05-06 14:55:00,29.94,29.97,29.88,29.94,214000.0,27.4749,27.5024,27.4198,27.4749,214000.0
2008-05-06 15:00:00,29.94,30.03,29.88,30.03,450000.0,27.4749,27.5575,27.4198,27.5575,450000.0
2008-05-06 15:05:00,30.03,30.08,29.98,29.98,600000.0,27.5575,27.6034,27.5116,27.5116,600000.0
2008-05-06 15:10:00,29.99,30.03,29.88,29.92,353000.0,27.5208,27.5575,27.4198,27.4565,353000.0
2008-05-06 15:15:00,29.92,29.93,29.6,29.85,566000.0,27.4565,27.4657,27.1629,27.3923,566000.0
2008-05-06 15:20:00,29.85,29.85,29.77,29.81,741000.0,27.3923,27.3923,27.3189,27.3556,741000.0
2008-05-06 15:25:00,29.81,29.84,29.77,29.78,410000.0,27.3556,27.3831,27.3189,27.3281,410000.0
2008-05-06 15:30:00,29.79,29.9,29.78,29.87,427000.0,27.3373,27.4382,27.3281,27.4107,427000.0
2008-05-06 15:35:00,29.87,29.93,29.78,29.8,619000.0,27.4107,27.4657,27.3281,27.3464,619000.0
2008-05-06 15:40:00,29.79,29.83,29.73,29.78,438000.0,27.3373,27.374,27.2822,27.3281,438000.0
2008-05-06 15:45:00,29.78,29.82,29.73,29.76,383000.0,27.3281,27.3648,27.2822,27.3097,383000.0
2008-05-06 15:50:00,29.76,29.8,29.68,29.72,588000.0,27.3097,27.3464,27.2363,27.273,588000.0
2008-05-06 15:55:00,29.74,29.85,29.65,29.65,887000.0,27.2914,27.3923,27.2088,27.2088,887000.0
2008-05-07 09:30:00,29.61,29.65,29.42,29.43,988000.0,27.1721,27.2088,26.9977,27.0069,988000.0
2008-05-07 09:35:00,29.43,29.59,29.36,29.54,838000.0,27.0069,27.1537,26.9427,27.1078,838000.0
2008-05-07 09:40:00,29.54,29.61,29.36,29.59,745000.0,27.1078,27.1721,26.9427,27.1537,745000.0
2008-05-07 09:45:00,29.59,29.8,29.55,29.75,893000.0,27.1537,27.3464,27.117,27.3005,893000.0
2008-05-07 09:50:00,29.76,29.78,29.52,29.63,506000.0,27.3097,27.3281,27.0895,27.1904,506000.0
2008-05-07 09:55:00,29.61,29.7,29.6,29.64,274000.0,27.1721,27.2547,27.1629,27.1996,274000.0
2008-05-07 10:00:00,29.65,29.79,29.62,29.66,312000.0,27.2088,27.3373,27.1812,27.218,312000.0
2008-05-07 10:05:00,29.66,29.68,29.53,29.53,337000.0,27.218,27.2363,27.0987,27.0987,337000.0
2008-05-07 10:10:00,29.53,29.66,29.52,29.57,295000.0,27.0987,27.218,27.0895,27.1354,295000.0
2008-05-07 10:15:00,29.58,29.76,29.56,29.72,470000.0,27.1445,27.3097,27.1262,27.273,470000.0
2008-05-07 10:20:00,29.75,29.85,29.7,29.78,518000.0,27.3005,27.3923,27.2547,27.3281,518000.0
2008-05-07 10:25:00,29.78,29.87,29.75,29.85,328000.0,27.3281,27.4107,27.3005,27.3923,328000.0
2008-05-07 10:30:00,29.85,29.94,29.8,29.89,574000.0,27.3923,27.4749,27.3464,27.429,574000.0
2008-05-07 10:35:00,29.89,30.02,29.85,30.02,651000.0,27.429,27.5483,27.3923,27.5483,651000.0
2008-05-07 10:40:00,30.02,30.09,29.98,30.08,713000.0,27.5483,27.6126,27.5116,27.6034,713000.0
2008-05-07 10:45:00,30.07,30.08,29.9,29.92,914000.0,27.5942,27.6034,27.4382,27.4565,914000.0
2008-05-07 10:50:00,29.93,29.99,29.72,29.79,795000.0,27.4657,27.5208,27.273,27.3373,795000.0
2008-05-07 10:55:00,29.79,29.89,29.76,29.81,363000.0,27.3373,27.429,27.3097,27.3556,363000.0
2008-05-07 11:00:00,29.83,29.99,29.7,29.99,688000.0,27.374,27.5208,27.2547,27.5208,688000.0
2008-05-07 11:05:00,29.97,29.99,29.88,29.9,416000.0,27.5024,27.5208,27.4198,27.4382,416000.0
2008-05-07 11:10:00,29.97,29.97,29.86,29.9,224000.0,27.5024,27.5024,27.4015,27.4382,224000.0
2008-05-07 11:15:00,29.9,29.9,29.83,29.89,150000.0,27.4382,27.4382,27.374,27.429,150000.0
2008-05-07 11:20:00,29.89,29.9,29.83,29.83,175000.0,27.429,27.4382,27.374,27.374,175000.0
2008-05-07 11:25:00,29.84,29.89,29.74,29.74,199000.0,27.3831,27.429,27.2914,27.2914,199000.0
2008-05-07 11:30:00,29.75,29.76,29.65,29.67,330000.0,27.3005,27.3097,27.2088,27.2271,330000.0
2008-05-07 11:35:00,29.66,29.68,29.61,29.66,142000.0,27.218,27.2363,27.1721,27.218,142000.0
2008-05-07 11:40:00,29.65,29.75,29.65,29.68,397000.0,27.2088,27.3005,27.2088,27.2363,397000.0
2008-05-07 11:45:00,29.67,29.69,29.64,29.65,201000.0,27.2271,27.2455,27.1996,27.2088,201000.0
2008-05-07 11:50:00,29.66,29.75,29.66,29.74,179000.0,27.218,27.3005,27.218,27.2914,179000.0
2008-05-07 11:55:00,29.75,29.78,29.7,29.73,133000.0,27.3005,27.3281,27.2547,27.2822,133000.0
2008-05-07 12:00:00,29.72,29.72,29.67,29.7,145000.0,27.273,27.273,27.2271,27.2547,145000.0
2008-05-07 12:05:00,29.7,29.72,29.66,29.71,155000.0,27.2547,27.273,27.218,27.2638,155000.0
2008-05-07 12:10:00,29.71,29.77,29.71,29.74,96000.0,27.2638,27.3189,27.2638,27.2914,96000.0
2008-05-07 12:15:00,29.75,29.79,29.73,29.78,253000.0,27.3005,27.3373,27.2822,27.3281,253000.0
2008-05-07 12:20:00,29.78,29.8,29.77,29.79,65000.0,27.3281,27.3464,27.3189,27.3373,65000.0
2008-05-07 12:25:00,29.76,29.77,29.73,29.75,70000.0,27.3097,27.3189,27.2822,27.3005,70000.0
2008-05-07 12:30:00,29.75,29.8,29.71,29.76,499000.0,27.3005,27.3464,27.2638,27.3097,499000.0
2008-05-07 12:35:00,29.74,29.89,29.74,29.88,204000.0,27.2914,27.429,27.2914,27.4198,204000.0
2008-05-07 12:40:00,29.89,29.92,29.84,29.86,217000.0,27.429,27.4565,27.3831,27.4015,217000.0
2008-05-07 12:45:00,29.86,29.89,29.85,29.87,77000.0,27.4015,27.429,27.3923,27.4107,77000.0
2008-05-07 12:50:00,29.87,29.89,29.82,29.86,74000.0,27.4107,27.429,27.3648,27.4015,74000.0
2008-05-07 12:55:00,29.86,29.96,29.85,29.96,178000.0,27.4015,27.4933,27.3923,27.4933,178000.0
2008-05-07 13:00:00,29.96,29.97,29.86,29.89,113000.0,27.4933,27.5024,27.4015,27.429,113000.0
2008-05-07 13:05:00,29.87,29.87,29.7,29.73,202000.0,27.4107,27.4107,27.2547,27.2822,202000.0
2008-05-07 13:10:00,29.73,29.73,29.65,29.69,257000.0,27.2822,27.2822,27.2088,27.2455,257000.0
2008-05-07 13:15:00,29.7,29.73,29.7,29.73,126000.0,27.2547,27.2822,27.2547,27.2822,126000.0
2008-05-07 13:20:00,29.73,29.73,29.66,29.69,76000.0,27.2822,27.2822,27.218,27.2455,76000.0
2008-05-07 13:25:00,29.7,29.73,29.67,29.67,179000.0,27.2547,27.2822,27.2271,27.2271,179000.0
2008-05-07 13:30:00,29.67,29.69,29.67,29.69,50000.0,27.2271,27.2455,27.2271,27.2455,50000.0
2008-05-07 13:35:00,29.69,29.7,29.65,29.7,148000.0,27.2455,27.2547,27.2088,27.2547,148000.0
2008-05-07 13:40:00,29.7,29.7,29.57,29.6,326000.0,27.2547,27.2547,27.1354,27.1629,326000.0
2008-05-07 13:45:00,29.62,29.71,29.56,29.69,183000.0,27.1812,27.2638,27.1262,27.2455,183000.0
2008-05-07 13:50:00,29.69,29.72,29.66,29.7,202000.0,27.2455,27.273,27.218,27.2547,202000.0
2008-05-07 13:55:00,29.68,29.72,29.61,29.65,189000.0,27.2363,27.273,27.1721,27.2088,189000.0
2008-05-07 14:00:00,29.65,29.68,29.61,29.61,105000.0,27.2088,27.2363,27.1721,27.1721,105000.0
2008-05-07 14:05:00,29.61,29.65,29.59,29.65,109000.0,27.1721,27.2088,27.1537,27.2088,109000.0
2008-05-07 14:10:00,29.65,29.66,29.6,29.6,132000.0,27.2088,27.218,27.1629,27.1629,132000.0
2008-05-07 14:15:00,29.6,29.61,29.52,29.52,191000.0,27.1629,27.1721,27.0895,27.0895,191000.0
2008-05-07 14:20:00,29.52,29.53,29.37,29.4,446000.0,27.0895,27.0987,26.9518,26.9794,446000.0
2008-05-07 14:25:00,29.37,29.4,29.27,29.29,342000.0,26.9518,26.9794,26.8601,26.8784,342000.0
2008-05-07 14:30:00,29.29,29.3,29.2,29.21,496000.0,26.8784,26.8876,26.7958,26.805,496000.0
2008-05-07 14:35:00,29.2,29.27,29.18,29.22,465000.0,26.7958,26.8601,26.7775,26.8142,465000.0
2008-05-07 14:40:00,29.22,29.32,29.19,29.26,534000.0,26.8142,26.9059,26.7867,26.8509,534000.0
2008-05-07 14:45:00,29.26,29.28,29.18,29.21,243000.0,26.8509,26.8692,26.7775,26.805,243000.0
2008-05-07 14:50:00,29.21,29.32,29.21,29.3,407000.0,26.805,26.9059,26.805,26.8876,407000.0
2008-05-07 14:55:00,29.28,29.47,29.28,29.39,529000.0,26.8692,27.0436,26.8692,26.9702,529000.0
2008-05-07 15:00:00,29.4,29.4,29.31,29.36,242000.0,26.9794,26.9794,26.8968,26.9427,242000.0
2008-05-07 15:05:00,29.36,29.38,29.27,29.31,464000.0,26.9427,26.961,26.8601,26.8968,464000.0
2008-05-07 15:10:00,29.32,29.38,29.28,29.38,393000.0,26.9059,26.961,26.8692,26.961,393000.0
2008-05-07 15:15:00,29.37,29.4,29.28,29.31,387000.0,26.9518,26.9794,26.8692,26.8968,387000.0
2008-05-07 15:20:00,29.31,29.39,29.28,29.31,396000.0,26.8968,26.9702,26.8692,26.8968,396000.0
2008-05-07 15:25:00,29.3,29.35,29.29,29.33,336000.0,26.8876,26.9335,26.8784,26.9151,336000.0
2008-05-07 15:30:00,29.33,29.34,29.29,29.31,275000.0,26.9151,26.9243,26.8784,26.8968,275000.0
2008-05-07 15:35:00,29.33,29.35,29.3,29.3,441000.0,26.9151,26.9335,26.8876,26.8876,441000.0
2008-05-07 15:40:00,29.31,29.34,29.25,29.31,583000.0,26.8968,26.9243,26.8417,26.8968,583000.0
2008-05-07 15:45:00,29.32,29.41,29.31,29.35,527000.0,26.9059,26.9885,26.8968,26.9335,527000.0
2008-05-07 15:50:00,29.34,29.4,29.25,29.25,606000.0,26.9243,26.9794,26.8417,26.8417,606000.0
2008-05-07 15:55:00,29.26,29.26,29.15,29.16,1010000.0,26.8509,26.8509,26.7499,26.7591,1010000.0
2008-05-08 09:30:00,29.41,29.41,29.22,29.32,691000.0,26.9885,26.9885,26.8142,26.9059,691000.0
2008-05-08 09:35:00,29.32,29.32,29.15,29.2,519000.0,26.9059,26.9059,26.7499,26.7958,519000.0
2008-05-08 09:40:00,29.2,29.28,29.06,29.21,570000.0,26.7958,26.8692,26.6674,26.805,570000.0
2008-05-08 09:45:00,29.21,29.22,29.07,29.2,841000.0,26.805,26.8142,26.6765,26.7958,841000.0
2008-05-08 09:50:00,29.2,29.25,29.09,29.14,368000.0,26.7958,26.8417,26.6949,26.7408,368000.0
2008-05-08 09:55:00,29.14,29.18,29.01,29.01,650000.0,26.7408,26.7775,26.6215,26.6215,650000.0
2008-05-08 10:00:00,29.01,29.15,28.95,29.07,862000.0,26.6215,26.7499,26.5664,26.6765,862000.0
2008-05-08 10:05:00,29.11,29.16,29.06,29.11,318000.0,26.7132,26.7591,26.6674,26.7132,318000.0
2008-05-08 10:10:00,29.08,29.17,28.89,29.11,665000.0,26.6857,26.7683,26.5114,26.7132,665000.0
2008-05-08 10:15:00,29.11,29.11,28.91,28.96,381000.0,26.7132,26.7132,26.5297,26.5756,381000.0
2008-05-08 10:20:00,28.94,29.0,28.9,28.96,599000.0,26.5572,26.6123,26.5205,26.5756,599000.0
2008-05-08 10:25:00,28.96,29.0,28.86,29.0,560000.0,26.5756,26.6123,26.4838,26.6123,560000.0
2008-05-08 10:30:00,28.97,28.99,28.81,28.83,418000.0,26.5848,26.6031,26.4379,26.4563,418000.0
2008-05-08 10:35:00,28.84,28.85,28.7,28.72,785000.0,26.4655,26.4746,26.337,26.3553,785000.0
2008-05-08 10:40:00,28.7,28.79,28.7,28.75,420000.0,26.337,26.4196,26.337,26.3829,420000.0
2008-05-08 10:45:00,28.74,28.84,28.72,28.8,343000.0,26.3737,26.4655,26.3553,26.4288,343000.0
2008-05-08 10:50:00,28.8,28.96,28.79,28.86,773000.0,26.4288,26.5756,26.4196,26.4838,773000.0
2008-05-08 10:55:00,28.85,29.0,28.83,28.91,497000.0,26.4746,26.6123,26.4563,26.5297,497000.0
2008-05-08 11:00:00,28.93,28.93,28.8,28.8,1013000.0,26.5481,26.5481,26.4288,26.4288,1013000.0
2008-05-08 11:05:00,28.81,29.0,28.79,29.0,295000.0,26.4379,26.6123,26.4196,26.6123,295000.0
2008-05-08 11:10:00,29.0,29.02,28.93,28.98,206000.0,26.6123,26.6306,26.5481,26.5939,206000.0
2008-05-08 11:15:00,29.0,29.01,28.9,28.94,116000.0,26.6123,26.6215,26.5205,26.5572,116000.0
2008-05-08 11:20:00,28.96,29.2,28.95,29.15,565000.0,26.5756,26.7958,26.5664,26.7499,565000.0
2008-05-08 11:25:00,29.15,29.2,29.11,29.18,150000.0,26.7499,26.7958,26.7132,26.7775,150000.0
2008-05-08 11:30:00,29.18,29.23,29.07,29.18,232000.0,26.7775,26.8234,26.6765,26.7775,232000.0
2008-05-08 11:35:00,29.17,29.22,29.13,29.13,100000.0,26.7683,26.8142,26.7316,26.7316,100000.0
2008-05-08 11:40:00,29.14,29.19,29.11,29.11,69000.0,26.7408,26.7867,26.7132,26.7132,69000.0
2008-05-08 11:45:00,29.11,29.16,29.05,29.16,113000.0,26.7132,26.7591,26.6582,26.7591,113000.0
2008-05-08 11:50:00,29.16,29.22,29.16,29.17,207000.0,26.7591,26.8142,26.7591,26.7683,207000.0
2008-05-08 11:55:00,29.2,29.25,29.2,29.23,218000.0,26.7958,26.8417,26.7958,26.8234,218000.0
2008-05-08 12:00:00,29.21,29.23,29.18,29.23,65000.0,26.805,26.8234,26.7775,26.8234,65000.0
2008-05-08 12:05:00,29.25,29.25,29.19,29.2,171000.0,26.8417,26.8417,26.7867,26.7958,171000.0
2008-05-08 12:10:00,29.18,29.2,29.15,29.18,55000.0,26.7775,26.7958,26.7499,26.7775,55000.0
2008-05-08 12:15:00,29.18,29.18,29.07,29.15,129000.0,26.7775,26.7775,26.6765,26.7499,129000.0
2008-05-08 12:20:00,29.14,29.17,29.1,29.12,77000.0,26.7408,26.7683,26.7041,26.7224,77000.0
2008-05-08 12:25:00,29.12,29.12,29.08,29.1,64000.0,26.7224,26.7224,26.6857,26.7041,64000.0
2008-05-08 12:30:00,29.1,29.15,29.07,29.11,81000.0,26.7041,26.7499,26.6765,26.7132,81000.0
2008-05-08 12:35:00,29.12,29.12,29.08,29.08,26000.0,26.7224,26.7224,26.6857,26.6857,26000.0
2008-05-08 12:40:00,29.09,29.09,28.95,28.95,168000.0,26.6949,26.6949,26.5664,26.5664,168000.0
2008-05-08 12:45:00,28.98,29.05,28.95,29.0,288000.0,26.5939,26.6582,26.5664,26.6123,288000.0
2008-05-08 12:50:00,29.02,29.13,29.02,29.1,78000.0,26.6306,26.7316,26.6306,26.7041,78000.0
2008-05-08 12:55:00,29.12,29.15,29.11,29.13,39000.0,26.7224,26.7499,26.7132,26.7316,39000.0
2008-05-08 13:00:00,29.13,29.25,29.12,29.22,166000.0,26.7316,26.8417,26.7224,26.8142,166000.0
2008-05-08 13:05:00,29.2,29.22,29.09,29.1,110000.0,26.7958,26.8142,26.6949,26.7041,110000.0
2008-05-08 13:10:00,29.11,29.17,29.11,29.17,64000.0,26.7132,26.7683,26.7132,26.7683,64000.0
2008-05-08 13:15:00,29.15,29.15,29.09,29.12,55000.0,26.7499,26.7499,26.6949,26.7224,55000.0
2008-05-08 13:20:00,29.1,29.22,29.1,29.21,159000.0,26.7041,26.8142,26.7041,26.805,159000.0
2008-05-08 13:25:00,29.21,29.24,29.2,29.23,102000.0,26.805,26.8325,26.7958,26.8234,102000.0
2008-05-08 13:30:00,29.24,29.25,29.19,29.2,79000.0,26.8325,26.8417,26.7867,26.7958,79000.0
2008-05-08 13:35:00,29.2,29.22,29.18,29.19,110000.0,26.7958,26.8142,26.7775,26.7867,110000.0
2008-05-08 13:40:00,29.18,29.19,29.15,29.19,47000.0,26.7775,26.7867,26.7499,26.7867,47000.0
2008-05-08 13:45:00,29.19,29.22,29.19,29.21,95000.0,26.7867,26.8142,26.7867,26.805,95000.0
2008-05-08 13:50:00,29.22,29.26,29.2,29.24,245000.0,26.8142,26.8509,26.7958,26.8325,245000.0
2008-05-08 13:55:00,29.25,29.25,29.2,29.24,92000.0,26.8417,26.8417,26.7958,26.8325,92000.0
2008-05-08 14:00:00,29.24,29.25,29.18,29.18,71000.0,26.8325,26.8417,26.7775,26.7775,71000.0
2008-05-08 14:05:00,29.18,29.21,29.16,29.21,95000.0,26.7775,26.805,26.7591,26.805,95000.0
2008-05-08 14:10:00,29.2,29.23,29.18,29.18,66000.0,26.7958,26.8234,26.7775,26.7775,66000.0
2008-05-08 14:15:00,29.19,29.2,29.18,29.19,35000.0,26.7867,26.7958,26.7775,26.7867,35000.0
2008-05-08 14:20:00,29.18,29.2,29.17,29.2,458000.0,26.7775,26.7958,26.7683,26.7958,458000.0
2008-05-08 14:25:00,29.18,29.2,29.13,29.17,123000.0,26.7775,26.7958,26.7316,26.7683,123000.0
2008-05-08 14:30:00,29.16,29.18,29.14,29.17,82000.0,26.7591,26.7775,26.7408,26.7683,82000.0
2008-05-08 14:35:00,29.17,29.2,29.15,29.17,102000.0,26.7683,26.7958,26.7499,26.7683,102000.0
2008-05-08 14:40:00,29.18,29.18,29.07,29.08,160000.0,26.7775,26.7775,26.6765,26.6857,160000.0
2008-05-08 14:45:00,29.07,29.14,29.0,29.02,292000.0,26.6765,26.7408,26.6123,26.6306,292000.0
2008-05-08 14:50:00,29.02,29.12,29.02,29.12,165000.0,26.6306,26.7224,26.6306,26.7224,165000.0
2008-05-08 14:55:00,29.11,29.13,29.09,29.11,79000.0,26.7132,26.7316,26.6949,26.7132,79000.0
2008-05-08 15:00:00,29.08,29.18,29.08,29.18,77000.0,26.6857,26.7775,26.6857,26.7775,77000.0
2008-05-08 15:05:00,29.17,29.23,29.16,29.21,138000.0,26.7683,26.8234,26.7591,26.805,138000.0
2008-05-08 15:10:00,29.21,29.22,29.16,29.16,157000.0,26.805,26.8142,26.7591,26.7591,157000.0
2008-05-08 15:15:00,29.15,29.21,29.13,29.18,173000.0,26.7499,26.805,26.7316,26.7775,173000.0
2008-05-08 15:20:00,29.2,29.2,29.03,29.11,303000.0,26.7958,26.7958,26.6398,26.7132,303000.0
2008-05-08 15:25:00,29.1,29.16,29.03,29.14,183000.0,26.7041,26.7591,26.6398,26.7408,183000.0
2008-05-08 15:30:00,29.14,29.18,29.1,29.12,152000.0,26.7408,26.7775,26.7041,26.7224,152000.0
2008-05-08 15:35:00,29.12,29.13,29.09,29.11,77000.0,26.7224,26.7316,26.6949,26.7132,77000.0
2008-05-08 15:40:00,29.1,29.2,29.1,29.19,303000.0,26.7041,26.7958,26.7041,26.7867,303000.0
2008-05-08 15:45:00,29.19,29.3,29.19,29.23,293000.0,26.7867,26.8876,26.7867,26.8234,293000.0
2008-05-08 15:50:00,29.24,29.36,29.19,29.23,579000.0,26.8325,26.9427,26.7867,26.8234,579000.0
2008-05-08 15:55:00,29.24,29.34,29.19,29.32,732000.0,26.8325,26.9243,26.7867,26.9059,732000.0
2008-05-09 09:30:00,29.16,29.49,29.11,29.17,727000.0,26.7591,27.062,26.7132,26.7683,727000.0
2008-05-09 09:35:00,29.16,29.32,29.16,29.28,324000.0,26.7591,26.9059,26.7591,26.8692,324000.0
2008-05-09 09:40:00,29.28,29.54,29.28,29.44,577000.0,26.8692,27.1078,26.8692,27.0161,577000.0
2008-05-09 09:45:00,29.43,29.52,29.36,29.38,266000.0,27.0069,27.0895,26.9427,26.961,266000.0
2008-05-09 09:50:00,29.38,29.48,29.34,29.35,113000.0,26.961,27.0528,26.9243,26.9335,113000.0
2008-05-09 09:55:00,29.36,29.4,29.18,29.19,346000.0,26.9427,26.9794,26.7775,26.7867,346000.0
2008-05-09 10:00:00,29.19,29.3,29.18,29.26,164000.0,26.7867,26.8876,26.7775,26.8509,164000.0
2008-05-09 10:05:00,29.29,29.29,29.15,29.18,126000.0,26.8784,26.8784,26.7499,26.7775,126000.0
2008-05-09 10:10:00,29.17,29.18,29.11,29.11,149000.0,26.7683,26.7775,26.7132,26.7132,149000.0
2008-05-09 10:15:00,29.11,29.14,29.07,29.11,210000.0,26.7132,26.7408,26.6765,26.7132,210000.0
2008-05-09 10:20:00,29.11,29.12,28.94,28.95,459000.0,26.7132,26.7224,26.5572,26.5664,459000.0
2008-05-09 10:25:00,28.96,28.98,28.86,28.91,333000.0,26.5756,26.5939,26.4838,26.5297,333000.0
2008-05-09 10:30:00,28.9,28.91,28.79,28.89,439000.0,26.5205,26.5297,26.4196,26.5114,439000.0
2008-05-09 10:35:00,28.88,28.99,28.88,28.96,134000.0,26.5022,26.6031,26.5022,26.5756,134000.0
2008-05-09 10:40:00,28.96,29.04,28.94,28.96,132000.0,26.5756,26.649,26.5572,26.5756,132000.0
2008-05-09 10:45:00,28.98,29.1,28.98,29.04,232000.0,26.5939,26.7041,26.5939,26.649,232000.0
2008-05-09 10:50:00,29.01,29.07,28.99,29.02,115000.0,26.6215,26.6765,26.6031,26.6306,115000.0
2008-05-09 10:55:00,29.02,29.04,28.94,29.01,120000.0,26.6306,26.649,26.5572,26.6215,120000.0
2008-05-09 11:00:00,29.03,29.05,28.97,28.98,462000.0,26.6398,26.6582,26.5848,26.5939,462000.0
2008-05-09 11:05:00,28.97,29.04,28.96,29.0,118000.0,26.5848,26.649,26.5756,26.6123,118000.0
2008-05-09 11:10:00,29.01,29.02,28.96,29.02,59000.0,26.6215,26.6306,26.5756,26.6306,59000.0
2008-05-09 11:15:00,29.02,29.02,28.98,29.02,63000.0,26.6306,26.6306,26.5939,26.6306,63000.0
2008-05-09 11:20:00,29.01,29.04,28.99,28.99,70000.0,26.6215,26.649,26.6031,26.6031,70000.0
2008-05-09 11:25:00,29.0,29.2,28.99,29.15,246000.0,26.6123,26.7958,26.6031,26.7499,246000.0
2008-05-09 11:30:00,29.16,29.19,29.13,29.17,215000.0,26.7591,26.7867,26.7316,26.7683,215000.0
2008-05-09 11:35:00,29.16,29.22,29.13,29.14,130000.0,26.7591,26.8142,26.7316,26.7408,130000.0
2008-05-09 11:40:00,29.15,29.16,29.13,29.13,75000.0,26.7499,26.7591,26.7316,26.7316,75000.0
2008-05-09 11:45:00,29.11,29.13,29.04,29.04,86000.0,26.7132,26.7316,26.649,26.649,86000.0
2008-05-09 11:50:00,29.05,29.05,28.94,28.94,135000.0,26.6582,26.6582,26.5572,26.5572,135000.0
2008-05-09 11:55:00,28.94,28.97,28.88,28.9,226000.0,26.5572,26.5848,26.5022,26.5205,226000.0
2008-05-09 12:00:00,28.88,28.9,28.8,28.82,291000.0,26.5022,26.5205,26.4288,26.4471,291000.0
2008-05-09 12:05:00,28.82,28.86,28.78,28.83,276000.0,26.4471,26.4838,26.4104,26.4563,276000.0
2008-05-09 12:10:00,28.83,28.85,28.78,28.8,234000.0,26.4563,26.4746,26.4104,26.4288,234000.0
2008-05-09 12:15:00,28.8,28.8,28.73,28.75,251000.0,26.4288,26.4288,26.3645,26.3829,251000.0
2008-05-09 12:20:00,28.74,28.75,28.65,28.65,554000.0,26.3737,26.3829,26.2911,26.2911,554000.0
2008-05-09 12:25:00,28.65,28.72,28.64,28.71,392000.0,26.2911,26.3553,26.2819,26.3462,392000.0
2008-05-09 12:30:00,28.72,28.79,28.69,28.7,272000.0,26.3553,26.4196,26.3278,26.337,272000.0
2008-05-09 12:35:00,28.71,28.71,28.65,28.68,172000.0,26.3462,26.3462,26.2911,26.3186,172000.0
2008-05-09 12:40:00,28.67,28.68,28.63,28.65,155000.0,26.3095,26.3186,26.2728,26.2911,155000.0
2008-05-09 12:45:00,28.64,28.7,28.64,28.69,205000.0,26.2819,26.337,26.2819,26.3278,205000.0
2008-05-09 12:50:00,28.7,28.71,28.67,28.68,297000.0,26.337,26.3462,26.3095,26.3186,297000.0
2008-05-09 12:55:00,28.68,28.71,28.65,28.7,393000.0,26.3186,26.3462,26.2911,26.337,393000.0
2008-05-09 13:00:00,28.7,28.7,28.65,28.67,306000.0,26.337,26.337,26.2911,26.3095,306000.0
2008-05-09 13:05:00,28.67,28.68,28.61,28.62,341000.0,26.3095,26.3186,26.2544,26.2636,341000.0
2008-05-09 13:10:00,28.62,28.64,28.58,28.62,231000.0,26.2636,26.2819,26.2269,26.2636,231000.0
2008-05-09 13:15:00,28.61,28.62,28.54,28.61,291000.0,26.2544,26.2636,26.1902,26.2544,291000.0
2008-05-09 13:20:00,28.61,28.68,28.59,28.68,166000.0,26.2544,26.3186,26.2361,26.3186,166000.0
2008-05-09 13:25:00,28.68,28.72,28.65,28.7,133000.0,26.3186,26.3553,26.2911,26.337,133000.0
2008-05-09 13:30:00,28.7,28.71,28.62,28.67,150000.0,26.337,26.3462,26.2636,26.3095,150000.0
2008-05-09 13:35:00,28.67,28.71,28.67,28.7,198000.0,26.3095,26.3462,26.3095,26.337,198000.0
2008-05-09 13:40:00,28.7,28.72,28.68,28.71,135000.0,26.337,26.3553,26.3186,26.3462,135000.0
2008-05-09 13:45:00,28.71,28.71,28.68,28.69,111000.0,26.3462,26.3462,26.3186,26.3278,111000.0
2008-05-09 13:50:00,28.7,28.7,28.66,28.69,166000.0,26.337,26.337,26.3003,26.3278,166000.0
2008-05-09 13:55:00,28.68,28.71,28.67,28.7,277000.0,26.3186,26.3462,26.3095,26.337,277000.0
2008-05-09 14:00:00,28.71,28.73,28.68,28.7,255000.0,26.3462,26.3645,26.3186,26.337,255000.0
2008-05-09 14:05:00,28.71,28.76,28.65,28.76,230000.0,26.3462,26.3921,26.2911,26.3921,230000.0
2008-05-09 14:10:00,28.76,28.79,28.74,28.75,145000.0,26.3921,26.4196,26.3737,26.3829,145000.0
2008-05-09 14:15:00,28.74,28.77,28.72,28.75,98000.0,26.3737,26.4012,26.3553,26.3829,98000.0
2008-05-09 14:20:00,28.75,28.75,28.65,28.75,96000.0,26.3829,26.3829,26.2911,26.3829,96000.0
2008-05-09 14:25:00,28.76,28.76,28.74,28.76,52000.0,26.3921,26.3921,26.3737,26.3921,52000.0
2008-05-09 14:30:00,28.75,28.76,28.7,28.76,117000.0,26.3829,26.3921,26.337,26.3921,117000.0
2008-05-09 14:35:00,28.77,28.78,28.74,28.75,77000.0,26.4012,26.4104,26.3737,26.3829,77000.0
2008-05-09 14:40:00,28.75,28.77,28.69,28.71,200000.0,26.3829,26.4012,26.3278,26.3462,200000.0
2008-05-09 14:45:00,28.71,28.73,28.7,28.71,104000.0,26.3462,26.3645,26.337,26.3462,104000.0
2008-05-09 14:50:00,28.69,28.71,28.65,28.68,112000.0,26.3278,26.3462,26.2911,26.3186,112000.0
2008-05-09 14:55:00,28.67,28.7,28.65,28.67,127000.0,26.3095,26.337,26.2911,26.3095,127000.0
2008-05-09 15:00:00,28.68,28.71,28.65,28.67,198000.0,26.3186,26.3462,26.2911,26.3095,198000.0
2008-05-09 15:05:00,28.67,28.71,28.65,28.7,207000.0,26.3095,26.3462,26.2911,26.337,207000.0
2008-05-09 15:10:00,28.7,28.7,28.65,28.7,241000.0,26.337,26.337,26.2911,26.337,241000.0
2008-05-09 15:15:00,28.69,28.71,28.67,28.71,202000.0,26.3278,26.3462,26.3095,26.3462,202000.0
2008-05-09 15:20:00,28.71,28.75,28.68,28.74,305000.0,26.3462,26.3829,26.3186,26.3737,305000.0
2008-05-09 15:25:00,28.74,28.82,28.72,28.82,400000.0,26.3737,26.4471,26.3553,26.4471,400000.0
2008-05-09 15:30:00,28.82,28.86,28.79,28.84,266000.0,26.4471,26.4838,26.4196,26.4655,266000.0
2008-05-09 15:35:00,28.84,28.86,28.81,28.84,209000.0,26.4655,26.4838,26.4379,26.4655,209000.0
2008-05-09 15:40:00,28.84,28.86,28.77,28.83,308000.0,26.4655,26.4838,26.4012,26.4563,308000.0
2008-05-09 15:45:00,28.81,28.83,28.73,28.73,246000.0,26.4379,26.4563,26.3645,26.3645,246000.0
2008-05-09 15:50:00,28.75,28.76,28.67,28.67,346000.0,26.3829,26.3921,26.3095,26.3095,346000.0
2008-05-09 15:55:00,28.67,28.74,28.65,28.74,519000.0,26.3095,26.3737,26.2911,26.3737,519000.0
2008-05-12 09:30:00,28.66,28.8,28.5,28.6,540000.0,26.3003,26.4288,26.1535,26.2452,540000.0
2008-05-12 09:35:00,28.58,28.64,28.55,28.58,427000.0,26.2269,26.2819,26.1993,26.2269,427000.0
2008-05-12 09:40:00,28.6,28.6,28.43,28.45,483000.0,26.2452,26.2452,26.0892,26.1076,483000.0
2008-05-12 09:45:00,28.45,28.48,28.35,28.39,489000.0,26.1076,26.1351,26.0158,26.0525,489000.0
2008-05-12 09:50:00,28.36,28.41,28.23,28.39,563000.0,26.025,26.0709,25.9057,26.0525,563000.0
2008-05-12 09:55:00,28.38,28.5,28.34,28.44,535000.0,26.0433,26.1535,26.0066,26.0984,535000.0
2008-05-12 10:00:00,28.44,28.48,28.26,28.41,733000.0,26.0984,26.1351,25.9332,26.0709,733000.0
2008-05-12 10:05:00,28.4,28.46,28.35,28.35,528000.0,26.0617,26.1168,26.0158,26.0158,528000.0
2008-05-12 10:10:00,28.37,28.44,28.35,28.4,536000.0,26.0342,26.0984,26.0158,26.0617,536000.0
2008-05-12 10:15:00,28.4,28.57,28.4,28.55,434000.0,26.0617,26.2177,26.0617,26.1993,434000.0
2008-05-12 10:20:00,28.55,28.63,28.53,28.58,540000.0,26.1993,26.2728,26.181,26.2269,540000.0
2008-05-12 10:25:00,28.58,28.64,28.57,28.62,478000.0,26.2269,26.2819,26.2177,26.2636,478000.0
2008-05-12 10:30:00,28.62,28.64,28.59,28.59,312000.0,26.2636,26.2819,26.2361,26.2361,312000.0
2008-05-12 10:35:00,28.59,28.95,28.59,28.92,890000.0,26.2361,26.5664,26.2361,26.5389,890000.0
2008-05-12 10:40:00,28.92,28.95,28.84,28.94,452000.0,26.5389,26.5664,26.4655,26.5572,452000.0
2008-05-12 10:45:00,28.93,28.98,28.88,28.98,502000.0,26.5481,26.5939,26.5022,26.5939,502000.0
2008-05-12 10:50:00,28.98,29.03,28.97,28.98,328000.0,26.5939,26.6398,26.5848,26.5939,328000.0
2008-05-12 10:55:00,28.98,29.03,28.97,29.01,453000.0,26.5939,26.6398,26.5848,26.6215,453000.0
2008-05-12 11:00:00,29.0,29.1,29.0,29.1,323000.0,26.6123,26.7041,26.6123,26.7041,323000.0
2008-05-12 11:05:00,29.1,29.11,29.03,29.05,322000.0,26.7041,26.7132,26.6398,26.6582,322000.0
2008-05-12 11:10:00,29.04,29.11,29.03,29.03,328000.0,26.649,26.7132,26.6398,26.6398,328000.0
2008-05-12 11:15:00,29.03,29.04,28.99,28.99,245000.0,26.6398,26.649,26.6031,26.6031,245000.0
2008-05-12 11:20:00,28.99,29.07,28.97,29.0,387000.0,26.6031,26.6765,26.5848,26.6123,387000.0
2008-05-12 11:25:00,29.0,29.03,28.98,29.01,221000.0,26.6123,26.6398,26.5939,26.6215,221000.0
2008-05-12 11:30:00,29.01,29.04,28.98,29.0,88000.0,26.6215,26.649,26.5939,26.6123,88000.0
2008-05-12 11:35:00,28.99,29.04,28.99,29.0,168000.0,26.6031,26.649,26.6031,26.6123,168000.0
2008-05-12 11:40:00,28.99,29.02,28.99,29.0,179000.0,26.6031,26.6306,26.6031,26.6123,179000.0
2008-05-12 11:45:00,29.01,29.03,29.0,29.03,132000.0,26.6215,26.6398,26.6123,26.6398,132000.0
2008-05-12 11:50:00,29.04,29.1,29.04,29.1,108000.0,26.649,26.7041,26.649,26.7041,108000.0
2008-05-12 11:55:00,29.09,29.15,29.09,29.13,245000.0,26.6949,26.7499,26.6949,26.7316,245000.0
2008-05-12 12:00:00,29.12,29.2,29.12,29.2,220000.0,26.7224,26.7958,26.7224,26.7958,220000.0
2008-05-12 12:05:00,29.2,29.3,29.15,29.2,464000.0,26.7958,26.8876,26.7499,26.7958,464000.0
2008-05-12 12:10:00,29.2,29.27,29.16,29.19,264000.0,26.7958,26.8601,26.7591,26.7867,264000.0
2008-05-12 12:15:00,29.19,29.19,29.07,29.08,285000.0,26.7867,26.7867,26.6765,26.6857,285000.0
2008-05-12 12:20:00,29.09,29.16,29.08,29.16,186000.0,26.6949,26.7591,26.6857,26.7591,186000.0
2008-05-12 12:25:00,29.16,29.18,29.08,29.18,151000.0,26.7591,26.7775,26.6857,26.7775,151000.0
2008-05-12 12:30:00,29.18,29.19,29.1,29.16,219000.0,26.7775,26.7867,26.7041,26.7591,219000.0
2008-05-12 12:35:00,29.17,29.18,29.08,29.1,227000.0,26.7683,26.7775,26.6857,26.7041,227000.0
2008-05-12 12:40:00,29.08,29.1,28.98,29.0,320000.0,26.6857,26.7041,26.5939,26.6123,320000.0
2008-05-12 12:45:00,28.99,29.0,28.95,28.98,141000.0,26.6031,26.6123,26.5664,26.5939,141000.0
2008-05-12 12:50:00,28.98,28.99,28.9,28.93,400000.0,26.5939,26.6031,26.5205,26.5481,400000.0
2008-05-12 12:55:00,28.93,28.99,28.86,28.86,234000.0,26.5481,26.6031,26.4838,26.4838,234000.0
2008-05-12 13:00:00,28.87,28.93,28.8,28.9,233000.0,26.493,26.5481,26.4288,26.5205,233000.0
2008-05-12 13:05:00,28.9,28.9,28.82,28.83,72000.0,26.5205,26.5205,26.4471,26.4563,72000.0
2008-05-12 13:10:00,28.83,28.86,28.75,28.75,298000.0,26.4563,26.4838,26.3829,26.3829,298000.0
2008-05-12 13:15:00,28.77,28.81,28.72,28.75,186000.0,26.4012,26.4379,26.3553,26.3829,186000.0
2008-05-12 13:20:00,28.75,28.82,28.74,28.79,132000.0,26.3829,26.4471,26.3737,26.4196,132000.0
2008-05-12 13:25:00,28.79,28.8,28.66,28.66,247000.0,26.4196,26.4288,26.3003,26.3003,247000.0
2008-05-12 13:30:00,28.66,28.74,28.61,28.64,346000.0,26.3003,26.3737,26.2544,26.2819,346000.0
2008-05-12 13:35:00,28.64,28.67,28.59,28.63,230000.0,26.2819,26.3095,26.2361,26.2728,230000.0
2008-05-12 13:40:00,28.64,28.67,28.63,28.64,126000.0,26.2819,26.3095,26.2728,26.2819,126000.0
2008-05-12 13:45:00,28.65,28.76,28.63,28.76,146000.0,26.2911,26.3921,26.2728,26.3921,146000.0
2008-05-12 13:50:00,28.75,28.8,28.74,28.78,89000.0,26.3829,26.4288,26.3737,26.4104,89000.0
2008-05-12 13:55:00,28.78,28.82,28.78,28.82,97000.0,26.4104,26.4471,26.4104,26.4471,97000.0
2008-05-12 14:00:00,28.83,28.84,28.76,28.78,121000.0,26.4563,26.4655,26.3921,26.4104,121000.0
2008-05-12 14:05:00,28.77,28.77,28.73,28.76,40000.0,26.4012,26.4012,26.3645,26.3921,40000.0
2008-05-12 14:10:00,28.76,28.83,28.76,28.82,94000.0,26.3921,26.4563,26.3921,26.4471,94000.0
2008-05-12 14:15:00,28.81,28.89,28.79,28.79,107000.0,26.4379,26.5114,26.4196,26.4196,107000.0
2008-05-12 14:20:00,28.79,28.84,28.74,28.81,125000.0,26.4196,26.4655,26.3737,26.4379,125000.0
2008-05-12 14:25:00,28.82,28.87,28.81,28.82,120000.0,26.4471,26.493,26.4379,26.4471,120000.0
2008-05-12 14:30:00,28.82,28.87,28.82,28.87,108000.0,26.4471,26.493,26.4471,26.493,108000.0
2008-05-12 14:35:00,28.87,28.88,28.8,28.81,162000.0,26.493,26.5022,26.4288,26.4379,162000.0
2008-05-12 14:40:00,28.82,28.89,28.8,28.89,112000.0,26.4471,26.5114,26.4288,26.5114,112000.0
2008-05-12 14:45:00,28.89,28.92,28.85,28.89,209000.0,26.5114,26.5389,26.4746,26.5114,209000.0
2008-05-12 14:50:00,28.9,28.94,28.89,28.94,128000.0,26.5205,26.5572,26.5114,26.5572,128000.0
2008-05-12 14:55:00,28.94,28.94,28.91,28.93,102000.0,26.5572,26.5572,26.5297,26.5481,102000.0
2008-05-12 15:00:00,28.93,28.94,28.83,28.9,188000.0,26.5481,26.5572,26.4563,26.5205,188000.0
2008-05-12 15:05:00,28.9,28.9,28.82,28.82,231000.0,26.5205,26.5205,26.4471,26.4471,231000.0
2008-05-12 15:10:00,28.82,28.88,28.82,28.82,217000.0,26.4471,26.5022,26.4471,26.4471,217000.0
2008-05-12 15:15:00,28.82,28.82,28.75,28.81,292000.0,26.4471,26.4471,26.3829,26.4379,292000.0
2008-05-12 15:20:00,28.8,28.89,28.8,28.83,221000.0,26.4288,26.5114,26.4288,26.4563,221000.0
2008-05-12 15:25:00,28.84,28.87,28.78,28.81,158000.0,26.4655,26.493,26.4104,26.4379,158000.0
2008-05-12 15:30:00,28.81,28.88,28.79,28.88,229000.0,26.4379,26.5022,26.4196,26.5022,229000.0
2008-05-12 15:35:00,28.88,28.99,28.86,28.98,421000.0,26.5022,26.6031,26.4838,26.5939,421000.0
2008-05-12 15:40:00,28.96,29.05,28.86,29.05,684000.0,26.5756,26.6582,26.4838,26.6582,684000.0
2008-05-12 15:45:00,29.05,29.15,28.99,28.99,566000.0,26.6582,26.7499,26.6031,26.6031,566000.0
2008-05-12 15:50:00,28.99,29.06,28.9,28.92,420000.0,26.6031,26.6674,26.5205,26.5389,420000.0
2008-05-12 15:55:00,28.92,29.01,28.9,29.0,384000.0,26.5389,26.6215,26.5205,26.6123,384000.0
2008-05-13 09:30:00,29.19,29.27,28.79,28.89,334000.0,26.7867,26.8601,26.4196,26.5114,334000.0
2008-05-13 09:35:00,28.95,29.22,28.95,29.18,276000.0,26.5664,26.8142,26.5664,26.7775,276000.0
2008-05-13 09:40:00,29.14,29.2,29.09,29.19,138000.0,26.7408,26.7958,26.6949,26.7867,138000.0
2008-05-13 09:45:00,29.16,29.2,29.06,29.15,151000.0,26.7591,26.7958,26.6674,26.7499,151000.0
2008-05-13 09:50:00,29.11,29.19,29.04,29.05,302000.0,26.7132,26.7867,26.649,26.6582,302000.0
2008-05-13 09:55:00,29.04,29.14,29.04,29.07,161000.0,26.649,26.7408,26.649,26.6765,161000.0
2008-05-13 10:00:00,29.07,29.09,28.93,28.93,171000.0,26.6765,26.6949,26.5481,26.5481,171000.0
2008-05-13 10:05:00,28.92,29.05,28.8,28.87,424000.0,26.5389,26.6582,26.4288,26.493,424000.0
2008-05-13 10:10:00,28.86,28.92,28.73,28.73,590000.0,26.4838,26.5389,26.3645,26.3645,590000.0
2008-05-13 10:15:00,28.74,28.81,28.71,28.75,293000.0,26.3737,26.4379,26.3462,26.3829,293000.0
2008-05-13 10:20:00,28.75,28.89,28.74,28.85,207000.0,26.3829,26.5114,26.3737,26.4746,207000.0
2008-05-13 10:25:00,28.88,28.88,28.81,28.83,241000.0,26.5022,26.5022,26.4379,26.4563,241000.0
2008-05-13 10:30:00,28.84,28.89,28.84,28.86,48000.0,26.4655,26.5114,26.4655,26.4838,48000.0
2008-05-13 10:35:00,28.87,28.95,28.83,28.91,131000.0,26.493,26.5664,26.4563,26.5297,131000.0
2008-05-13 10:40:00,28.92,28.96,28.9,28.95,115000.0,26.5389,26.5756,26.5205,26.5664,115000.0
2008-05-13 10:45:00,28.94,28.95,28.81,28.81,129000.0,26.5572,26.5664,26.4379,26.4379,129000.0
2008-05-13 10:50:00,28.81,28.85,28.77,28.77,177000.0,26.4379,26.4746,26.4012,26.4012,177000.0
2008-05-13 10:55:00,28.77,28.83,28.73,28.79,155000.0,26.4012,26.4563,26.3645,26.4196,155000.0
2008-05-13 11:00:00,28.81,28.82,28.73,28.8,154000.0,26.4379,26.4471,26.3645,26.4288,154000.0
2008-05-13 11:05:00,28.8,28.85,28.76,28.77,109000.0,26.4288,26.4746,26.3921,26.4012,109000.0
2008-05-13 11:10:00,28.78,28.8,28.73,28.76,131000.0,26.4104,26.4288,26.3645,26.3921,131000.0
2008-05-13 11:15:00,28.77,28.83,28.75,28.78,93000.0,26.4012,26.4563,26.3829,26.4104,93000.0
2008-05-13 11:20:00,28.78,28.78,28.72,28.75,95000.0,26.4104,26.4104,26.3553,26.3829,95000.0
2008-05-13 11:25:00,28.75,28.76,28.71,28.75,71000.0,26.3829,26.3921,26.3462,26.3829,71000.0
2008-05-13 11:30:00,28.73,28.76,28.73,28.73,59000.0,26.3645,26.3921,26.3645,26.3645,59000.0
2008-05-13 11:35:00,28.73,28.84,28.67,28.67,441000.0,26.3645,26.4655,26.3095,26.3095,441000.0
2008-05-13 11:40:00,28.67,28.77,28.66,28.69,230000.0,26.3095,26.4012,26.3003,26.3278,230000.0
2008-05-13 11:45:00,28.68,28.77,28.68,28.71,213000.0,26.3186,26.4012,26.3186,26.3462,213000.0
2008-05-13 11:50:00,28.71,28.78,28.69,28.75,164000.0,26.3462,26.4104,26.3278,26.3829,164000.0
2008-05-13 11:55:00,28.76,28.83,28.75,28.81,122000.0,26.3921,26.4563,26.3829,26.4379,122000.0
2008-05-13 12:00:00,28.81,28.89,28.79,28.83,173000.0,26.4379,26.5114,26.4196,26.4563,173000.0
2008-05-13 12:05:00,28.83,28.87,28.83,28.84,127000.0,26.4563,26.493,26.4563,26.4655,127000.0
2008-05-13 12:10:00,28.83,28.84,28.77,28.82,161000.0,26.4563,26.4655,26.4012,26.4471,161000.0
2008-05-13 12:15:00,28.82,28.86,28.81,28.86,61000.0,26.4471,26.4838,26.4379,26.4838,61000.0
2008-05-13 12:20:00,28.86,28.88,28.84,28.86,198000.0,26.4838,26.5022,26.4655,26.4838,198000.0
2008-05-13 12:25:00,28.87,28.9,28.86,28.89,84000.0,26.493,26.5205,26.4838,26.5114,84000.0
2008-05-13 12:30:00,28.89,28.91,28.87,28.87,98000.0,26.5114,26.5297,26.493,26.493,98000.0
2008-05-13 12:35:00,28.89,28.89,28.85,28.85,60000.0,26.5114,26.5114,26.4746,26.4746,60000.0
2008-05-13 12:40:00,28.87,28.88,28.85,28.87,48000.0,26.493,26.5022,26.4746,26.493,48000.0
2008-05-13 12:45:00,28.87,28.89,28.85,28.86,134000.0,26.493,26.5114,26.4746,26.4838,134000.0
2008-05-13 12:50:00,28.88,28.91,28.86,28.91,134000.0,26.5022,26.5297,26.4838,26.5297,134000.0
2008-05-13 12:55:00,28.91,28.93,28.89,28.89,39000.0,26.5297,26.5481,26.5114,26.5114,39000.0
2008-05-13 13:00:00,28.89,28.9,28.86,28.9,115000.0,26.5114,26.5205,26.4838,26.5205,115000.0
2008-05-13 13:05:00,28.89,28.9,28.88,28.88,68000.0,26.5114,26.5205,26.5022,26.5022,68000.0
2008-05-13 13:10:00,28.88,28.93,28.86,28.86,95000.0,26.5022,26.5481,26.4838,26.4838,95000.0
2008-05-13 13:15:00,28.87,28.89,28.87,28.89,19000.0,26.493,26.5114,26.493,26.5114,19000.0
2008-05-13 13:20:00,28.88,28.93,28.88,28.89,74000.0,26.5022,26.5481,26.5022,26.5114,74000.0
2008-05-13 13:25:00,28.89,28.93,28.88,28.92,68000.0,26.5114,26.5481,26.5022,26.5389,68000.0
2008-05-13 13:30:00,28.91,28.96,28.84,28.93,320000.0,26.5297,26.5756,26.4655,26.5481,320000.0
2008-05-13 13:35:00,28.93,28.93,28.88,28.9,83000.0,26.5481,26.5481,26.5022,26.5205,83000.0
2008-05-13 13:40:00,28.91,28.97,28.9,28.95,93000.0,26.5297,26.5848,26.5205,26.5664,93000.0
2008-05-13 13:45:00,28.95,28.96,28.92,28.93,69000.0,26.5664,26.5756,26.5389,26.5481,69000.0
2008-05-13 13:50:00,28.95,28.96,28.93,28.95,50000.0,26.5664,26.5756,26.5481,26.5664,50000.0
2008-05-13 13:55:00,28.95,28.95,28.88,28.88,45000.0,26.5664,26.5664,26.5022,26.5022,45000.0
2008-05-13 14:00:00,28.88,28.96,28.88,28.96,86000.0,26.5022,26.5756,26.5022,26.5756,86000.0
2008-05-13 14:05:00,28.94,29.0,28.94,29.0,180000.0,26.5572,26.6123,26.5572,26.6123,180000.0
2008-05-13 14:10:00,29.0,29.1,28.97,29.09,286000.0,26.6123,26.7041,26.5848,26.6949,286000.0
2008-05-13 14:15:00,29.09,29.1,28.97,28.99,350000.0,26.6949,26.7041,26.5848,26.6031,350000.0
2008-05-13 14:20:00,29.0,29.04,28.93,28.93,110000.0,26.6123,26.649,26.5481,26.5481,110000.0
2008-05-13 14:25:00,28.95,28.96,28.9,28.91,106000.0,26.5664,26.5756,26.5205,26.5297,106000.0
2008-05-13 14:30:00,28.9,28.93,28.87,28.89,103000.0,26.5205,26.5481,26.493,26.5114,103000.0
2008-05-13 14:35:00,28.9,28.91,28.89,28.89,38000.0,26.5205,26.5297,26.5114,26.5114,38000.0
2008-05-13 14:40:00,28.9,28.9,28.88,28.89,95000.0,26.5205,26.5205,26.5022,26.5114,95000.0
2008-05-13 14:45:00,28.89,28.95,28.88,28.93,110000.0,26.5114,26.5664,26.5022,26.5481,110000.0
2008-05-13 14:50:00,28.91,28.99,28.91,28.99,70000.0,26.5297,26.6031,26.5297,26.6031,70000.0
2008-05-13 14:55:00,28.99,29.06,28.91,28.95,260000.0,26.6031,26.6674,26.5297,26.5664,260000.0
2008-05-13 15:00:00,28.95,28.98,28.89,28.96,173000.0,26.5664,26.5939,26.5114,26.5756,173000.0
2008-05-13 15:05:00,28.95,28.96,28.91,28.91,110000.0,26.5664,26.5756,26.5297,26.5297,110000.0
2008-05-13 15:10:00,28.9,28.92,28.84,28.84,148000.0,26.5205,26.5389,26.4655,26.4655,148000.0
2008-05-13 15:15:00,28.84,28.9,28.81,28.87,113000.0,26.4655,26.5205,26.4379,26.493,113000.0
2008-05-13 15:20:00,28.87,28.89,28.78,28.83,276000.0,26.493,26.5114,26.4104,26.4563,276000.0
2008-05-13 15:25:00,28.84,28.86,28.77,28.82,210000.0,26.4655,26.4838,26.4012,26.4471,210000.0
2008-05-13 15:30:00,28.82,28.82,28.77,28.79,257000.0,26.4471,26.4471,26.4012,26.4196,257000.0
2008-05-13 15:35:00,28.8,28.89,28.79,28.84,197000.0,26.4288,26.5114,26.4196,26.4655,197000.0
2008-05-13 15:40:00,28.85,28.87,28.82,28.84,129000.0,26.4746,26.493,26.4471,26.4655,129000.0
2008-05-13 15:45:00,28.84,28.87,28.8,28.85,211000.0,26.4655,26.493,26.4288,26.4746,211000.0
2008-05-13 15:50:00,28.85,28.88,28.82,28.85,253000.0,26.4746,26.5022,26.4471,26.4746,253000.0
2008-05-13 15:55:00,28.85,28.9,28.8,28.86,390000.0,26.4746,26.5205,26.4288,26.4838,390000.0
2008-05-14 09:30:00,29.2,29.25,29.1,29.14,247000.0,26.7958,26.8417,26.7041,26.7408,247000.0
2008-05-14 09:35:00,29.14,29.4,29.13,29.39,1852000.0,26.7408,26.9794,26.7316,26.9702,1852000.0
2008-05-14 09:40:00,29.39,29.45,29.31,29.34,428000.0,26.9702,27.0252,26.8968,26.9243,428000.0
2008-05-14 09:45:00,29.35,29.38,29.21,29.21,504000.0,26.9335,26.961,26.805,26.805,504000.0
2008-05-14 09:50:00,29.24,29.35,29.23,29.3,320000.0,26.8325,26.9335,26.8234,26.8876,320000.0
2008-05-14 09:55:00,29.29,29.37,29.25,29.35,272000.0,26.8784,26.9518,26.8417,26.9335,272000.0
2008-05-14 10:00:00,29.36,29.39,29.35,29.38,251000.0,26.9427,26.9702,26.9335,26.961,251000.0
2008-05-14 10:05:00,29.37,29.4,29.35,29.39,153000.0,26.9518,26.9794,26.9335,26.9702,153000.0
2008-05-14 10:10:00,29.39,29.42,29.33,29.39,214000.0,26.9702,26.9977,26.9151,26.9702,214000.0
2008-05-14 10:15:00,29.39,29.5,29.39,29.5,439000.0,26.9702,27.0711,26.9702,27.0711,439000.0
2008-05-14 10:20:00,29.5,29.51,29.45,29.47,209000.0,27.0711,27.0803,27.0252,27.0436,209000.0
2008-05-14 10:25:00,29.47,29.52,29.44,29.46,392000.0,27.0436,27.0895,27.0161,27.0344,392000.0
2008-05-14 10:30:00,29.46,29.5,29.4,29.44,501000.0,27.0344,27.0711,26.9794,27.0161,501000.0
2008-05-14 10:35:00,29.42,29.5,29.42,29.49,326000.0,26.9977,27.0711,26.9977,27.062,326000.0
2008-05-14 10:40:00,29.48,29.48,29.4,29.42,162000.0,27.0528,27.0528,26.9794,26.9977,162000.0
2008-05-14 10:45:00,29.42,29.46,29.35,29.38,119000.0,26.9977,27.0344,26.9335,26.961,119000.0
2008-05-14 10:50:00,29.38,29.46,29.35,29.44,271000.0,26.961,27.0344,26.9335,27.0161,271000.0
2008-05-14 10:55:00,29.44,29.48,29.42,29.47,137000.0,27.0161,27.0528,26.9977,27.0436,137000.0
2008-05-14 11:00:00,29.45,29.47,29.38,29.38,178000.0,27.0252,27.0436,26.961,26.961,178000.0
2008-05-14 11:05:00,29.39,29.4,29.31,29.34,183000.0,26.9702,26.9794,26.8968,26.9243,183000.0
2008-05-14 11:10:00,29.32,29.33,29.22,29.24,219000.0,26.9059,26.9151,26.8142,26.8325,219000.0
2008-05-14 11:15:00,29.24,29.34,29.24,29.27,106000.0,26.8325,26.9243,26.8325,26.8601,106000.0
2008-05-14 11:20:00,29.27,29.31,29.25,29.27,91000.0,26.8601,26.8968,26.8417,26.8601,91000.0
2008-05-14 11:25:00,29.27,29.28,29.22,29.24,167000.0,26.8601,26.8692,26.8142,26.8325,167000.0
2008-05-14 11:30:00,29.24,29.25,29.22,29.23,126000.0,26.8325,26.8417,26.8142,26.8234,126000.0
2008-05-14 11:35:00,29.23,29.25,29.22,29.23,74000.0,26.8234,26.8417,26.8142,26.8234,74000.0
2008-05-14 11:40:00,29.25,29.3,29.24,29.28,137000.0,26.8417,26.8876,26.8325,26.8692,137000.0
2008-05-14 11:45:00,29.29,29.29,29.24,29.25,331000.0,26.8784,26.8784,26.8325,26.8417,331000.0
2008-05-14 11:50:00,29.24,29.25,29.16,29.18,185000.0,26.8325,26.8417,26.7591,26.7775,185000.0
2008-05-14 11:55:00,29.16,29.18,29.13,29.16,114000.0,26.7591,26.7775,26.7316,26.7591,114000.0
2008-05-14 12:00:00,29.16,29.22,29.16,29.2,122000.0,26.7591,26.8142,26.7591,26.7958,122000.0
2008-05-14 12:05:00,29.19,29.22,29.16,29.21,60000.0,26.7867,26.8142,26.7591,26.805,60000.0
2008-05-14 12:10:00,29.2,29.24,29.2,29.22,65000.0,26.7958,26.8325,26.7958,26.8142,65000.0
2008-05-14 12:15:00,29.22,29.28,29.21,29.28,104000.0,26.8142,26.8692,26.805,26.8692,104000.0
2008-05-14 12:20:00,29.28,29.29,29.26,29.27,1449000.0,26.8692,26.8784,26.8509,26.8601,1449000.0
2008-05-14 12:25:00,29.27,29.29,29.21,29.21,112000.0,26.8601,26.8784,26.805,26.805,112000.0
2008-05-14 12:30:00,29.2,29.21,29.13,29.14,184000.0,26.7958,26.805,26.7316,26.7408,184000.0
2008-05-14 12:35:00,29.13,29.14,29.04,29.08,528000.0,26.7316,26.7408,26.649,26.6857,528000.0
2008-05-14 12:40:00,29.08,29.11,29.05,29.09,164000.0,26.6857,26.7132,26.6582,26.6949,164000.0
2008-05-14 12:45:00,29.1,29.15,29.1,29.14,340000.0,26.7041,26.7499,26.7041,26.7408,340000.0
2008-05-14 12:50:00,29.14,29.19,29.13,29.17,308000.0,26.7408,26.7867,26.7316,26.7683,308000.0
2008-05-14 12:55:00,29.18,29.21,29.17,29.2,638000.0,26.7775,26.805,26.7683,26.7958,638000.0
2008-05-14 13:00:00,29.2,29.21,29.15,29.16,421000.0,26.7958,26.805,26.7499,26.7591,421000.0
2008-05-14 13:05:00,29.16,29.19,29.15,29.15,70000.0,26.7591,26.7867,26.7499,26.7499,70000.0
2008-05-14 13:10:00,29.14,29.15,29.13,29.13,123000.0,26.7408,26.7499,26.7316,26.7316,123000.0
2008-05-14 13:15:00,29.14,29.14,29.08,29.12,173000.0,26.7408,26.7408,26.6857,26.7224,173000.0
2008-05-14 13:20:00,29.12,29.14,29.1,29.1,99000.0,26.7224,26.7408,26.7041,26.7041,99000.0
2008-05-14 13:25:00,29.1,29.11,29.06,29.06,111000.0,26.7041,26.7132,26.6674,26.6674,111000.0
2008-05-14 13:30:00,29.08,29.14,29.06,29.13,180000.0,26.6857,26.7408,26.6674,26.7316,180000.0
2008-05-14 13:35:00,29.13,29.15,29.07,29.07,89000.0,26.7316,26.7499,26.6765,26.6765,89000.0
2008-05-14 13:40:00,29.09,29.1,29.07,29.1,97000.0,26.6949,26.7041,26.6765,26.7041,97000.0
2008-05-14 13:45:00,29.11,29.11,29.09,29.1,156000.0,26.7132,26.7132,26.6949,26.7041,156000.0
2008-05-14 13:50:00,29.1,29.11,29.06,29.07,134000.0,26.7041,26.7132,26.6674,26.6765,134000.0
2008-05-14 13:55:00,29.07,29.12,29.07,29.1,85000.0,26.6765,26.7224,26.6765,26.7041,85000.0
2008-05-14 14:00:00,29.1,29.11,29.07,29.1,81000.0,26.7041,26.7132,26.6765,26.7041,81000.0
2008-05-14 14:05:00,29.09,29.09,29.07,29.09,88000.0,26.6949,26.6949,26.6765,26.6949,88000.0
2008-05-14 14:10:00,29.09,29.11,29.08,29.1,105000.0,26.6949,26.7132,26.6857,26.7041,105000.0
2008-05-14 14:15:00,29.1,29.13,29.09,29.12,106000.0,26.7041,26.7316,26.6949,26.7224,106000.0
2008-05-14 14:20:00,29.11,29.12,29.02,29.05,293000.0,26.7132,26.7224,26.6306,26.6582,293000.0
2008-05-14 14:25:00,29.05,29.12,29.05,29.1,130000.0,26.6582,26.7224,26.6582,26.7041,130000.0
2008-05-14 14:30:00,29.09,29.11,29.07,29.07,106000.0,26.6949,26.7132,26.6765,26.6765,106000.0
2008-05-14 14:35:00,29.08,29.1,29.0,29.03,181000.0,26.6857,26.7041,26.6123,26.6398,181000.0
2008-05-14 14:40:00,29.03,29.06,29.0,29.03,128000.0,26.6398,26.6674,26.6123,26.6398,128000.0
2008-05-14 14:45:00,29.03,29.11,29.03,29.1,148000.0,26.6398,26.7132,26.6398,26.7041,148000.0
2008-05-14 14:50:00,29.1,29.11,29.07,29.1,127000.0,26.7041,26.7132,26.6765,26.7041,127000.0
2008-05-14 14:55:00,29.1,29.1,29.06,29.06,96000.0,26.7041,26.7041,26.6674,26.6674,96000.0
2008-05-14 15:00:00,29.06,29.06,29.01,29.01,246000.0,26.6674,26.6674,26.6215,26.6215,246000.0
2008-05-14 15:05:00,29.01,29.01,28.85,28.85,531000.0,26.6215,26.6215,26.4746,26.4746,531000.0
2008-05-14 15:10:00,28.85,28.87,28.81,28.85,455000.0,26.4746,26.493,26.4379,26.4746,455000.0
2008-05-14 15:15:00,28.86,28.89,28.83,28.87,187000.0,26.4838,26.5114,26.4563,26.493,187000.0
2008-05-14 15:20:00,28.86,28.88,28.76,28.77,323000.0,26.4838,26.5022,26.3921,26.4012,323000.0
2008-05-14 15:25:00,28.77,28.77,28.67,28.69,611000.0,26.4012,26.4012,26.3095,26.3278,611000.0
2008-05-14 15:30:00,28.69,28.74,28.67,28.7,404000.0,26.3278,26.3737,26.3095,26.337,404000.0
2008-05-14 15:35:00,28.69,28.86,28.61,28.61,1560000.0,26.3278,26.4838,26.2544,26.2544,1560000.0
2008-05-14 15:40:00,28.61,28.67,28.6,28.6,734000.0,26.2544,26.3095,26.2452,26.2452,734000.0
2008-05-14 15:45:00,28.6,28.69,28.58,28.63,752000.0,26.2452,26.3278,26.2269,26.2728,752000.0
2008-05-14 15:50:00,28.63,28.63,28.55,28.57,1066000.0,26.2728,26.2728,26.1993,26.2177,1066000.0
2008-05-14 15:55:00,28.57,28.63,28.57,28.59,594000.0,26.2177,26.2728,26.2177,26.2361,594000.0
2008-05-15 09:30:00,28.76,28.81,28.61,28.7,411000.0,26.3921,26.4379,26.2544,26.337,411000.0
2008-05-15 09:35:00,28.75,28.85,28.71,28.79,504000.0,26.3829,26.4746,26.3462,26.4196,504000.0
2008-05-15 09:40:00,28.79,28.79,28.57,28.59,406000.0,26.4196,26.4196,26.2177,26.2361,406000.0
2008-05-15 09:45:00,28.58,28.69,28.43,28.54,524000.0,26.2269,26.3278,26.0892,26.1902,524000.0
2008-05-15 09:50:00,28.55,28.69,28.54,28.69,272000.0,26.1993,26.3278,26.1902,26.3278,272000.0
2008-05-15 09:55:00,28.69,28.74,28.63,28.68,194000.0,26.3278,26.3737,26.2728,26.3186,194000.0
2008-05-15 10:00:00,28.67,28.72,28.65,28.7,110000.0,26.3095,26.3553,26.2911,26.337,110000.0
2008-05-15 10:05:00,28.71,28.74,28.65,28.72,114000.0,26.3462,26.3737,26.2911,26.3553,114000.0
2008-05-15 10:10:00,28.71,28.73,28.63,28.67,98000.0,26.3462,26.3645,26.2728,26.3095,98000.0
2008-05-15 10:15:00,28.67,28.8,28.65,28.79,153000.0,26.3095,26.4288,26.2911,26.4196,153000.0
2008-05-15 10:20:00,28.8,28.84,28.68,28.75,467000.0,26.4288,26.4655,26.3186,26.3829,467000.0
2008-05-15 10:25:00,28.74,28.76,28.67,28.75,191000.0,26.3737,26.3921,26.3095,26.3829,191000.0
2008-05-15 10:30:00,28.73,28.76,28.69,28.71,228000.0,26.3645,26.3921,26.3278,26.3462,228000.0
2008-05-15 10:35:00,28.72,28.75,28.6,28.63,1475000.0,26.3553,26.3829,26.2452,26.2728,1475000.0
2008-05-15 10:40:00,28.62,28.69,28.59,28.63,123000.0,26.2636,26.3278,26.2361,26.2728,123000.0
2008-05-15 10:45:00,28.62,28.71,28.61,28.7,80000.0,26.2636,26.3462,26.2544,26.337,80000.0
2008-05-15 10:50:00,28.71,28.71,28.64,28.67,125000.0,26.3462,26.3462,26.2819,26.3095,125000.0
2008-05-15 10:55:00,28.7,28.83,28.7,28.79,222000.0,26.337,26.4563,26.337,26.4196,222000.0
2008-05-15 11:00:00,28.81,28.82,28.74,28.77,160000.0,26.4379,26.4471,26.3737,26.4012,160000.0
2008-05-15 11:05:00,28.77,28.79,28.71,28.72,459000.0,26.4012,26.4196,26.3462,26.3553,459000.0
2008-05-15 11:10:00,28.73,28.78,28.67,28.71,133000.0,26.3645,26.4104,26.3095,26.3462,133000.0
2008-05-15 11:15:00,28.72,28.75,28.7,28.75,85000.0,26.3553,26.3829,26.337,26.3829,85000.0
2008-05-15 11:20:00,28.73,28.75,28.68,28.75,50000.0,26.3645,26.3829,26.3186,26.3829,50000.0
2008-05-15 11:25:00,28.74,28.75,28.71,28.72,52000.0,26.3737,26.3829,26.3462,26.3553,52000.0
2008-05-15 11:30:00,28.71,28.75,28.71,28.73,20000.0,26.3462,26.3829,26.3462,26.3645,20000.0
2008-05-15 11:35:00,28.74,28.75,28.73,28.74,86000.0,26.3737,26.3829,26.3645,26.3737,86000.0
2008-05-15 11:40:00,28.75,28.75,28.67,28.69,128000.0,26.3829,26.3829,26.3095,26.3278,128000.0
2008-05-15 11:45:00,28.69,28.72,28.68,28.71,85000.0,26.3278,26.3553,26.3186,26.3462,85000.0
2008-05-15 11:50:00,28.69,28.72,28.67,28.71,76000.0,26.3278,26.3553,26.3095,26.3462,76000.0
2008-05-15 11:55:00,28.73,28.75,28.7,28.74,55000.0,26.3645,26.3829,26.337,26.3737,55000.0
2008-05-15 12:00:00,28.75,28.8,28.75,28.79,119000.0,26.3829,26.4288,26.3829,26.4196,119000.0
2008-05-15 12:05:00,28.8,28.82,28.77,28.77,85000.0,26.4288,26.4471,26.4012,26.4012,85000.0
2008-05-15 12:10:00,28.77,28.81,28.74,28.8,235000.0,26.4012,26.4379,26.3737,26.4288,235000.0
2008-05-15 12:15:00,28.8,28.8,28.72,28.79,135000.0,26.4288,26.4288,26.3553,26.4196,135000.0
2008-05-15 12:20:00,28.8,28.81,28.78,28.8,66000.0,26.4288,26.4379,26.4104,26.4288,66000.0
2008-05-15 12:25:00,28.8,28.81,28.75,28.8,45000.0,26.4288,26.4379,26.3829,26.4288,45000.0
2008-05-15 12:30:00,28.8,28.82,28.79,28.8,261000.0,26.4288,26.4471,26.4196,26.4288,261000.0
2008-05-15 12:35:00,28.81,28.82,28.77,28.8,62000.0,26.4379,26.4471,26.4012,26.4288,62000.0
2008-05-15 12:40:00,28.81,28.87,28.72,28.75,243000.0,26.4379,26.493,26.3553,26.3829,243000.0
2008-05-15 12:45:00,28.77,28.81,28.75,28.76,75000.0,26.4012,26.4379,26.3829,26.3921,75000.0
2008-05-15 12:50:00,28.78,28.78,28.75,28.78,253000.0,26.4104,26.4104,26.3829,26.4104,253000.0
2008-05-15 12:55:00,28.78,28.78,28.7,28.71,50000.0,26.4104,26.4104,26.337,26.3462,50000.0
2008-05-15 13:00:00,28.71,28.77,28.7,28.76,94000.0,26.3462,26.4012,26.337,26.3921,94000.0
2008-05-15 13:05:00,28.76,28.78,28.76,28.77,395000.0,26.3921,26.4104,26.3921,26.4012,395000.0
2008-05-15 13:10:00,28.78,28.8,28.77,28.8,259000.0,26.4104,26.4288,26.4012,26.4288,259000.0
2008-05-15 13:15:00,28.8,28.8,28.77,28.78,50000.0,26.4288,26.4288,26.4012,26.4104,50000.0
2008-05-15 13:20:00,28.78,28.79,28.77,28.78,67000.0,26.4104,26.4196,26.4012,26.4104,67000.0
2008-05-15 13:25:00,28.79,28.79,28.76,28.76,70000.0,26.4196,26.4196,26.3921,26.3921,70000.0
2008-05-15 13:30:00,28.76,28.77,28.74,28.75,134000.0,26.3921,26.4012,26.3737,26.3829,134000.0
2008-05-15 13:35:00,28.75,28.77,28.7,28.72,106000.0,26.3829,26.4012,26.337,26.3553,106000.0
2008-05-15 13:40:00,28.72,28.75,28.66,28.67,156000.0,26.3553,26.3829,26.3003,26.3095,156000.0
2008-05-15 13:45:00,28.68,28.77,28.68,28.74,92000.0,26.3186,26.4012,26.3186,26.3737,92000.0
2008-05-15 13:50:00,28.74,28.74,28.7,28.7,59000.0,26.3737,26.3737,26.337,26.337,59000.0
2008-05-15 13:55:00,28.67,28.72,28.67,28.7,48000.0,26.3095,26.3553,26.3095,26.337,48000.0
2008-05-15 14:00:00,28.72,28.72,28.67,28.7,49000.0,26.3553,26.3553,26.3095,26.337,49000.0
2008-05-15 14:05:00,28.7,28.74,28.7,28.73,114000.0,26.337,26.3737,26.337,26.3645,114000.0
2008-05-15 14:10:00,28.73,28.74,28.72,28.73,40000.0,26.3645,26.3737,26.3553,26.3645,40000.0
2008-05-15 14:15:00,28.72,28.72,28.68,28.68,108000.0,26.3553,26.3553,26.3186,26.3186,108000.0
2008-05-15 14:20:00,28.69,28.73,28.68,28.68,105000.0,26.3278,26.3645,26.3186,26.3186,105000.0
2008-05-15 14:25:00,28.69,28.7,28.67,28.7,85000.0,26.3278,26.337,26.3095,26.337,85000.0
2008-05-15 14:30:00,28.7,28.72,28.67,28.7,122000.0,26.337,26.3553,26.3095,26.337,122000.0
2008-05-15 14:35:00,28.69,28.72,28.69,28.7,40000.0,26.3278,26.3553,26.3278,26.337,40000.0
2008-05-15 14:40:00,28.7,28.72,28.68,28.7,48000.0,26.337,26.3553,26.3186,26.337,48000.0
2008-05-15 14:45:00,28.7,28.73,28.68,28.7,117000.0,26.337,26.3645,26.3186,26.337,117000.0
2008-05-15 14:50:00,28.7,28.73,28.7,28.72,101000.0,26.337,26.3645,26.337,26.3553,101000.0
2008-05-15 14:55:00,28.72,28.73,28.69,28.72,260000.0,26.3553,26.3645,26.3278,26.3553,260000.0
2008-05-15 15:00:00,28.72,28.72,28.65,28.68,269000.0,26.3553,26.3553,26.2911,26.3186,269000.0
2008-05-15 15:05:00,28.69,28.73,28.65,28.72,272000.0,26.3278,26.3645,26.2911,26.3553,272000.0
2008-05-15 15:10:00,28.72,28.72,28.68,28.7,276000.0,26.3553,26.3553,26.3186,26.337,276000.0
2008-05-15 15:15:00,28.71,28.72,28.65,28.66,446000.0,26.3462,26.3553,26.2911,26.3003,446000.0
2008-05-15 15:20:00,28.66,28.7,28.65,28.7,250000.0,26.3003,26.337,26.2911,26.337,250000.0
2008-05-15 15:25:00,28.7,28.71,28.67,28.7,288000.0,26.337,26.3462,26.3095,26.337,288000.0
2008-05-15 15:30:00,28.7,28.7,28.66,28.68,204000.0,26.337,26.337,26.3003,26.3186,204000.0
2008-05-15 15:35:00,28.68,28.71,28.65,28.7,315000.0,26.3186,26.3462,26.2911,26.337,315000.0
2008-05-15 15:40:00,28.7,28.71,28.66,28.7,424000.0,26.337,26.3462,26.3003,26.337,424000.0
2008-05-15 15:45:00,28.7,28.7,28.65,28.67,429000.0,26.337,26.337,26.2911,26.3095,429000.0
2008-05-15 15:50:00,28.68,28.69,28.63,28.64,767000.0,26.3186,26.3278,26.2728,26.2819,767000.0
2008-05-15 15:55:00,28.64,28.68,28.61,28.63,464000.0,26.2819,26.3186,26.2544,26.2728,464000.0
2008-05-16 09:30:00,28.9,28.9,28.68,28.8,492000.0,26.5205,26.5205,26.3186,26.4288,492000.0
2008-05-16 09:35:00,28.8,28.82,28.68,28.74,257000.0,26.4288,26.4471,26.3186,26.3737,257000.0
2008-05-16 09:40:00,28.76,28.8,28.63,28.67,438000.0,26.3921,26.4288,26.2728,26.3095,438000.0
2008-05-16 09:45:00,28.66,28.66,28.48,28.5,772000.0,26.3003,26.3003,26.1351,26.1535,772000.0
2008-05-16 09:50:00,28.49,28.5,28.34,28.4,1583000.0,26.1443,26.1535,26.0066,26.0617,1583000.0
2008-05-16 09:55:00,28.41,28.48,28.35,28.46,501000.0,26.0709,26.1351,26.0158,26.1168,501000.0
2008-05-16 10:00:00,28.46,28.47,28.37,28.41,502000.0,26.1168,26.1259,26.0342,26.0709,502000.0
2008-05-16 10:05:00,28.42,28.5,28.36,28.37,419000.0,26.0801,26.1535,26.025,26.0342,419000.0
2008-05-16 10:10:00,28.36,28.44,28.33,28.37,350000.0,26.025,26.0984,25.9975,26.0342,350000.0
2008-05-16 10:15:00,28.4,28.43,28.34,28.36,290000.0,26.0617,26.0892,26.0066,26.025,290000.0
2008-05-16 10:20:00,28.36,28.39,28.19,28.2,667000.0,26.025,26.0525,25.869,25.8782,667000.0
2008-05-16 10:25:00,28.21,28.3,28.12,28.28,865000.0,25.8873,25.9699,25.8048,25.9516,865000.0
2008-05-16 10:30:00,28.28,28.37,28.27,28.34,452000.0,25.9516,26.0342,25.9424,26.0066,452000.0
2008-05-16 10:35:00,28.33,28.4,28.28,28.34,392000.0,25.9975,26.0617,25.9516,26.0066,392000.0
2008-05-16 10:40:00,28.34,28.35,28.29,28.34,180000.0,26.0066,26.0158,25.9608,26.0066,180000.0
2008-05-16 10:45:00,28.33,28.34,28.26,28.28,118000.0,25.9975,26.0066,25.9332,25.9516,118000.0
2008-05-16 10:50:00,28.28,28.3,28.19,28.2,271000.0,25.9516,25.9699,25.869,25.8782,271000.0
2008-05-16 10:55:00,28.19,28.25,28.16,28.19,250000.0,25.869,25.924,25.8415,25.869,250000.0
2008-05-16 11:00:00,28.19,28.25,28.16,28.17,343000.0,25.869,25.924,25.8415,25.8506,343000.0
2008-05-16 11:05:00,28.18,28.23,28.15,28.23,311000.0,25.8598,25.9057,25.8323,25.9057,311000.0
2008-05-16 11:10:00,28.22,28.24,28.17,28.18,206000.0,25.8965,25.9149,25.8506,25.8598,206000.0
2008-05-16 11:15:00,28.18,28.23,28.18,28.18,141000.0,25.8598,25.9057,25.8598,25.8598,141000.0
2008-05-16 11:20:00,28.19,28.2,28.17,28.19,93000.0,25.869,25.8782,25.8506,25.869,93000.0
2008-05-16 11:25:00,28.18,28.19,28.06,28.1,562000.0,25.8598,25.869,25.7497,25.7864,562000.0
2008-05-16 11:30:00,28.1,28.17,28.08,28.17,306000.0,25.7864,25.8506,25.768,25.8506,306000.0
2008-05-16 11:35:00,28.16,28.34,28.16,28.31,423000.0,25.8415,26.0066,25.8415,25.9791,423000.0
2008-05-16 11:40:00,28.33,28.33,28.26,28.3,132000.0,25.9975,25.9975,25.9332,25.9699,132000.0
2008-05-16 11:45:00,28.29,28.33,28.29,28.29,121000.0,25.9608,25.9975,25.9608,25.9608,121000.0
2008-05-16 11:50:00,28.3,28.34,28.3,28.32,162000.0,25.9699,26.0066,25.9699,25.9883,162000.0
2008-05-16 11:55:00,28.32,28.35,28.26,28.31,203000.0,25.9883,26.0158,25.9332,25.9791,203000.0
2008-05-16 12:00:00,28.3,28.33,28.27,28.31,65000.0,25.9699,25.9975,25.9424,25.9791,65000.0
2008-05-16 12:05:00,28.32,28.33,28.31,28.33,26000.0,25.9883,25.9975,25.9791,25.9975,26000.0
2008-05-16 12:10:00,28.32,28.38,28.32,28.38,223000.0,25.9883,26.0433,25.9883,26.0433,223000.0
2008-05-16 12:15:00,28.37,28.38,28.32,28.33,100000.0,26.0342,26.0433,25.9883,25.9975,100000.0
2008-05-16 12:20:00,28.32,28.35,28.28,28.29,83000.0,25.9883,26.0158,25.9516,25.9608,83000.0
2008-05-16 12:25:00,28.29,28.33,28.29,28.32,85000.0,25.9608,25.9975,25.9608,25.9883,85000.0
2008-05-16 12:30:00,28.33,28.33,28.27,28.33,76000.0,25.9975,25.9975,25.9424,25.9975,76000.0
2008-05-16 12:35:00,28.33,28.4,28.31,28.4,173000.0,25.9975,26.0617,25.9791,26.0617,173000.0
2008-05-16 12:40:00,28.4,28.4,28.37,28.38,96000.0,26.0617,26.0617,26.0342,26.0433,96000.0
2008-05-16 12:45:00,28.38,28.38,28.34,28.36,133000.0,26.0433,26.0433,26.0066,26.025,133000.0
2008-05-16 12:50:00,28.36,28.39,28.36,28.38,180000.0,26.025,26.0525,26.025,26.0433,180000.0
2008-05-16 12:55:00,28.37,28.4,28.36,28.39,124000.0,26.0342,26.0617,26.025,26.0525,124000.0
2008-05-16 13:00:00,28.39,28.4,28.37,28.39,158000.0,26.0525,26.0617,26.0342,26.0525,158000.0
2008-05-16 13:05:00,28.39,28.47,28.39,28.4,262000.0,26.0525,26.1259,26.0525,26.0617,262000.0
2008-05-16 13:10:00,28.4,28.4,28.33,28.35,157000.0,26.0617,26.0617,25.9975,26.0158,157000.0
2008-05-16 13:15:00,28.36,28.36,28.26,28.3,116000.0,26.025,26.025,25.9332,25.9699,116000.0
2008-05-16 13:20:00,28.3,28.39,28.28,28.39,69000.0,25.9699,26.0525,25.9516,26.0525,69000.0
2008-05-16 13:25:00,28.38,28.39,28.35,28.36,52000.0,26.0433,26.0525,26.0158,26.025,52000.0
2008-05-16 13:30:00,28.36,28.36,28.34,28.36,63000.0,26.025,26.025,26.0066,26.025,63000.0
2008-05-16 13:35:00,28.36,28.36,28.31,28.32,85000.0,26.025,26.025,25.9791,25.9883,85000.0
2008-05-16 13:40:00,28.31,28.36,28.31,28.34,40000.0,25.9791,26.025,25.9791,26.0066,40000.0
2008-05-16 13:45:00,28.33,28.36,28.31,28.32,49000.0,25.9975,26.025,25.9791,25.9883,49000.0
2008-05-16 13:50:00,28.32,28.33,28.32,28.32,17000.0,25.9883,25.9975,25.9883,25.9883,17000.0
2008-05-16 13:55:00,28.32,28.33,28.22,28.27,178000.0,25.9883,25.9975,25.8965,25.9424,178000.0
2008-05-16 14:00:00,28.25,28.28,28.23,28.28,49000.0,25.924,25.9516,25.9057,25.9516,49000.0
2008-05-16 14:05:00,28.29,28.29,28.25,28.28,88000.0,25.9608,25.9608,25.924,25.9516,88000.0
2008-05-16 14:10:00,28.29,28.32,28.25,28.28,45000.0,25.9608,25.9883,25.924,25.9516,45000.0
2008-05-16 14:15:00,28.28,28.35,28.28,28.35,50000.0,25.9516,26.0158,25.9516,26.0158,50000.0
2008-05-16 14:20:00,28.35,28.39,28.34,28.37,110000.0,26.0158,26.0525,26.0066,26.0342,110000.0
2008-05-16 14:25:00,28.37,28.39,28.31,28.39,94000.0,26.0342,26.0525,25.9791,26.0525,94000.0
2008-05-16 14:30:00,28.38,28.39,28.36,28.36,44000.0,26.0433,26.0525,26.025,26.025,44000.0
2008-05-16 14:35:00,28.36,28.4,28.36,28.39,37000.0,26.025,26.0617,26.025,26.0525,37000.0
2008-05-16 14:40:00,28.38,28.41,28.37,28.41,33000.0,26.0433,26.0709,26.0342,26.0709,33000.0
2008-05-16 14:45:00,28.42,28.43,28.39,28.39,127000.0,26.0801,26.0892,26.0525,26.0525,127000.0
2008-05-16 14:50:00,28.41,28.42,28.39,28.42,178000.0,26.0709,26.0801,26.0525,26.0801,178000.0
2008-05-16 14:55:00,28.41,28.42,28.36,28.38,351000.0,26.0709,26.0801,26.025,26.0433,351000.0
2008-05-16 15:00:00,28.37,28.42,28.37,28.4,249000.0,26.0342,26.0801,26.0342,26.0617,249000.0
2008-05-16 15:05:00,28.41,28.42,28.39,28.42,164000.0,26.0709,26.0801,26.0525,26.0801,164000.0
2008-05-16 15:10:00,28.42,28.45,28.39,28.4,222000.0,26.0801,26.1076,26.0525,26.0617,222000.0
2008-05-16 15:15:00,28.41,28.44,28.39,28.44,160000.0,26.0709,26.0984,26.0525,26.0984,160000.0
2008-05-16 15:20:00,28.43,28.48,28.4,28.42,235000.0,26.0892,26.1351,26.0617,26.0801,235000.0
2008-05-16 15:25:00,28.42,28.43,28.39,28.41,297000.0,26.0801,26.0892,26.0525,26.0709,297000.0
2008-05-16 15:30:00,28.4,28.41,28.39,28.39,157000.0,26.0617,26.0709,26.0525,26.0525,157000.0
2008-05-16 15:35:00,28.4,28.41,28.38,28.38,140000.0,26.0617,26.0709,26.0433,26.0433,140000.0
2008-05-16 15:40:00,28.38,28.43,28.35,28.41,330000.0,26.0433,26.0892,26.0158,26.0709,330000.0
2008-05-16 15:45:00,28.41,28.43,28.38,28.38,308000.0,26.0709,26.0892,26.0433,26.0433,308000.0
2008-05-16 15:50:00,28.38,28.4,28.25,28.26,509000.0,26.0433,26.0617,25.924,25.9332,509000.0
2008-05-16 15:55:00,28.28,28.32,28.2,28.25,574000.0,25.9516,25.9883,25.8782,25.924,574000.0
2008-05-19 09:30:00,28.35,28.4,28.28,28.28,192000.0,26.0158,26.0617,25.9516,25.9516,192000.0
2008-05-19 09:35:00,28.29,28.29,28.22,28.22,145000.0,25.9608,25.9608,25.8965,25.8965,145000.0
2008-05-19 09:40:00,28.21,28.21,28.12,28.12,353000.0,25.8873,25.8873,25.8048,25.8048,353000.0
2008-05-19 09:45:00,28.14,28.21,28.09,28.12,575000.0,25.8231,25.8873,25.7772,25.8048,575000.0
2008-05-19 09:50:00,28.14,28.2,28.11,28.19,444000.0,25.8231,25.8782,25.7956,25.869,444000.0
2008-05-19 09:55:00,28.19,28.22,28.11,28.16,495000.0,25.869,25.8965,25.7956,25.8415,495000.0
2008-05-19 10:00:00,28.19,28.25,28.14,28.23,688000.0,25.869,25.924,25.8231,25.9057,688000.0
2008-05-19 10:05:00,28.23,28.42,28.2,28.42,426000.0,25.9057,26.0801,25.8782,26.0801,426000.0
2008-05-19 10:10:00,28.42,28.59,28.42,28.51,1209000.0,26.0801,26.2361,26.0801,26.1626,1209000.0
2008-05-19 10:15:00,28.53,28.59,28.43,28.49,1658000.0,26.181,26.2361,26.0892,26.1443,1658000.0
2008-05-19 10:20:00,28.5,28.53,28.45,28.48,458000.0,26.1535,26.181,26.1076,26.1351,458000.0
2008-05-19 10:25:00,28.48,28.54,28.43,28.46,487000.0,26.1351,26.1902,26.0892,26.1168,487000.0
2008-05-19 10:30:00,28.48,28.51,28.34,28.41,904000.0,26.1351,26.1626,26.0066,26.0709,904000.0
2008-05-19 10:35:00,28.44,28.44,28.3,28.31,200000.0,26.0984,26.0984,25.9699,25.9791,200000.0
2008-05-19 10:40:00,28.3,28.38,28.25,28.25,279000.0,25.9699,26.0433,25.924,25.924,279000.0
2008-05-19 10:45:00,28.25,28.32,28.2,28.2,341000.0,25.924,25.9883,25.8782,25.8782,341000.0
2008-05-19 10:50:00,28.22,28.25,28.16,28.24,370000.0,25.8965,25.924,25.8415,25.9149,370000.0
2008-05-19 10:55:00,28.23,28.28,28.17,28.2,307000.0,25.9057,25.9516,25.8506,25.8782,307000.0
2008-05-19 11:00:00,28.22,28.29,28.2,28.27,134000.0,25.8965,25.9608,25.8782,25.9424,134000.0
2008-05-19 11:05:00,28.27,28.33,28.25,28.27,111000.0,25.9424,25.9975,25.924,25.9424,111000.0
2008-05-19 11:10:00,28.26,28.27,28.21,28.23,137000.0,25.9332,25.9424,25.8873,25.9057,137000.0
2008-05-19 11:15:00,28.25,28.32,28.24,28.32,90000.0,25.924,25.9883,25.9149,25.9883,90000.0
2008-05-19 11:20:00,28.32,28.34,28.25,28.26,100000.0,25.9883,26.0066,25.924,25.9332,100000.0
2008-05-19 11:25:00,28.28,28.29,28.24,28.26,110000.0,25.9516,25.9608,25.9149,25.9332,110000.0
2008-05-19 11:30:00,28.25,28.32,28.25,28.31,42000.0,25.924,25.9883,25.924,25.9791,42000.0
2008-05-19 11:35:00,28.31,28.39,28.27,28.35,135000.0,25.9791,26.0525,25.9424,26.0158,135000.0
2008-05-19 11:40:00,28.37,28.4,28.33,28.37,141000.0,26.0342,26.0617,25.9975,26.0342,141000.0
2008-05-19 11:45:00,28.37,28.39,28.34,28.37,50000.0,26.0342,26.0525,26.0066,26.0342,50000.0
2008-05-19 11:50:00,28.37,28.38,28.36,28.36,49000.0,26.0342,26.0433,26.025,26.025,49000.0
2008-05-19 11:55:00,28.35,28.37,28.35,28.36,29000.0,26.0158,26.0342,26.0158,26.025,29000.0
2008-05-19 12:00:00,28.36,28.41,28.34,28.39,153000.0,26.025,26.0709,26.0066,26.0525,153000.0
2008-05-19 12:05:00,28.4,28.44,28.38,28.41,227000.0,26.0617,26.0984,26.0433,26.0709,227000.0
2008-05-19 12:10:00,28.41,28.48,28.41,28.48,249000.0,26.0709,26.1351,26.0709,26.1351,249000.0
2008-05-19 12:15:00,28.46,28.49,28.43,28.46,117000.0,26.1168,26.1443,26.0892,26.1168,117000.0
2008-05-19 12:20:00,28.44,28.48,28.42,28.46,128000.0,26.0984,26.1351,26.0801,26.1168,128000.0
2008-05-19 12:25:00,28.46,28.47,28.4,28.44,124000.0,26.1168,26.1259,26.0617,26.0984,124000.0
2008-05-19 12:30:00,28.43,28.45,28.39,28.4,85000.0,26.0892,26.1076,26.0525,26.0617,85000.0
2008-05-19 12:35:00,28.4,28.44,28.38,28.41,77000.0,26.0617,26.0984,26.0433,26.0709,77000.0
2008-05-19 12:40:00,28.41,28.45,28.4,28.45,78000.0,26.0709,26.1076,26.0617,26.1076,78000.0
2008-05-19 12:45:00,28.45,28.45,28.36,28.36,79000.0,26.1076,26.1076,26.025,26.025,79000.0
2008-05-19 12:50:00,28.37,28.4,28.32,28.4,78000.0,26.0342,26.0617,25.9883,26.0617,78000.0
2008-05-19 12:55:00,28.39,28.42,28.38,28.39,19000.0,26.0525,26.0801,26.0433,26.0525,19000.0
2008-05-19 13:00:00,28.39,28.43,28.39,28.43,40000.0,26.0525,26.0892,26.0525,26.0892,40000.0
2008-05-19 13:05:00,28.43,28.47,28.4,28.46,100000.0,26.0892,26.1259,26.0617,26.1168,100000.0
2008-05-19 13:10:00,28.46,28.46,28.37,28.37,72000.0,26.1168,26.1168,26.0342,26.0342,72000.0
2008-05-19 13:15:00,28.38,28.47,28.38,28.46,113000.0,26.0433,26.1259,26.0433,26.1168,113000.0
2008-05-19 13:20:00,28.46,28.47,28.43,28.46,63000.0,26.1168,26.1259,26.0892,26.1168,63000.0
2008-05-19 13:25:00,28.47,28.51,28.44,28.51,172000.0,26.1259,26.1626,26.0984,26.1626,172000.0
2008-05-19 13:30:00,28.52,28.55,28.5,28.54,177000.0,26.1718,26.1993,26.1535,26.1902,177000.0
2008-05-19 13:35:00,28.53,28.56,28.5,28.56,152000.0,26.181,26.2085,26.1535,26.2085,152000.0
2008-05-19 13:40:00,28.56,28.57,28.5,28.5,92000.0,26.2085,26.2177,26.1535,26.1535,92000.0
2008-05-19 13:45:00,28.5,28.52,28.43,28.43,89000.0,26.1535,26.1718,26.0892,26.0892,89000.0
2008-05-19 13:50:00,28.43,28.47,28.4,28.4,193000.0,26.0892,26.1259,26.0617,26.0617,193000.0
2008-05-19 13:55:00,28.4,28.42,28.28,28.3,304000.0,26.0617,26.0801,25.9516,25.9699,304000.0
2008-05-19 14:00:00,28.3,28.32,28.15,28.21,377000.0,25.9699,25.9883,25.8323,25.8873,377000.0
2008-05-19 14:05:00,28.21,28.24,28.14,28.16,292000.0,25.8873,25.9149,25.8231,25.8415,292000.0
2008-05-19 14:10:00,28.17,28.17,28.04,28.06,332000.0,25.8506,25.8506,25.7313,25.7497,332000.0
2008-05-19 14:15:00,28.06,28.06,27.85,27.94,630000.0,25.7497,25.7497,25.557,25.6396,630000.0
2008-05-19 14:20:00,27.95,27.97,27.8,27.96,372000.0,25.6487,25.6671,25.5111,25.6579,372000.0
2008-05-19 14:25:00,27.97,28.04,27.91,27.95,317000.0,25.6671,25.7313,25.612,25.6487,317000.0
2008-05-19 14:30:00,27.98,27.98,27.95,27.98,48000.0,25.6763,25.6763,25.6487,25.6763,48000.0
2008-05-19 14:35:00,27.96,27.99,27.95,27.98,90000.0,25.6579,25.6855,25.6487,25.6763,90000.0
2008-05-19 14:40:00,27.98,28.0,27.95,28.0,173000.0,25.6763,25.6946,25.6487,25.6946,173000.0
2008-05-19 14:45:00,27.98,28.0,27.94,27.96,148000.0,25.6763,25.6946,25.6396,25.6579,148000.0
2008-05-19 14:50:00,27.96,28.0,27.9,28.0,217000.0,25.6579,25.6946,25.6029,25.6946,217000.0
2008-05-19 14:55:00,28.0,28.0,27.96,27.98,158000.0,25.6946,25.6946,25.6579,25.6763,158000.0
2008-05-19 15:00:00,27.99,28.05,27.98,28.01,188000.0,25.6855,25.7405,25.6763,25.7038,188000.0
2008-05-19 15:05:00,28.01,28.04,27.99,28.02,98000.0,25.7038,25.7313,25.6855,25.713,98000.0
2008-05-19 15:10:00,28.04,28.08,28.01,28.01,122000.0,25.7313,25.768,25.7038,25.7038,122000.0
2008-05-19 15:15:00,28.02,28.05,27.96,28.01,165000.0,25.713,25.7405,25.6579,25.7038,165000.0
2008-05-19 15:20:00,28.0,28.06,28.0,28.04,75000.0,25.6946,25.7497,25.6946,25.7313,75000.0
2008-05-19 15:25:00,28.04,28.08,28.0,28.06,133000.0,25.7313,25.768,25.6946,25.7497,133000.0
2008-05-19 15:30:00,28.06,28.09,27.9,27.98,443000.0,25.7497,25.7772,25.6029,25.6763,443000.0
2008-05-19 15:35:00,27.97,27.97,27.88,27.9,229000.0,25.6671,25.6671,25.5845,25.6029,229000.0
2008-05-19 15:40:00,27.89,27.94,27.86,27.91,272000.0,25.5937,25.6396,25.5662,25.612,272000.0
2008-05-19 15:45:00,27.91,28.04,27.87,28.04,303000.0,25.612,25.7313,25.5753,25.7313,303000.0
2008-05-19 15:50:00,28.04,28.04,27.92,28.0,206000.0,25.7313,25.7313,25.6212,25.6946,206000.0
2008-05-19 15:55:00,28.0,28.02,27.95,27.96,342000.0,25.6946,25.713,25.6487,25.6579,342000.0
2008-05-20 09:30:00,27.82,27.84,27.64,27.74,639000.0,25.5295,25.5478,25.3643,25.456,639000.0
2008-05-20 09:35:00,27.74,27.89,27.72,27.86,433000.0,25.456,25.5937,25.4377,25.5662,433000.0
2008-05-20 09:40:00,27.83,27.91,27.73,27.81,507000.0,25.5386,25.612,25.4469,25.5203,507000.0
2008-05-20 09:45:00,27.79,27.85,27.73,27.8,312000.0,25.5019,25.557,25.4469,25.5111,312000.0
2008-05-20 09:50:00,27.8,27.83,27.69,27.69,177000.0,25.5111,25.5386,25.4102,25.4102,177000.0
2008-05-20 09:55:00,27.68,27.79,27.66,27.75,237000.0,25.401,25.5019,25.3826,25.4652,237000.0
2008-05-20 10:00:00,27.74,27.78,27.67,27.72,187000.0,25.456,25.4927,25.3918,25.4377,187000.0
2008-05-20 10:05:00,27.75,27.75,27.68,27.73,128000.0,25.4652,25.4652,25.401,25.4469,128000.0
2008-05-20 10:10:00,27.72,27.76,27.67,27.75,158000.0,25.4377,25.4744,25.3918,25.4652,158000.0
2008-05-20 10:15:00,27.75,27.76,27.66,27.71,266000.0,25.4652,25.4744,25.3826,25.4285,266000.0
2008-05-20 10:20:00,27.7,27.76,27.7,27.73,69000.0,25.4193,25.4744,25.4193,25.4469,69000.0
2008-05-20 10:25:00,27.74,27.77,27.71,27.73,456000.0,25.456,25.4836,25.4285,25.4469,456000.0
2008-05-20 10:30:00,27.72,27.72,27.6,27.64,275000.0,25.4377,25.4377,25.3276,25.3643,275000.0
2008-05-20 10:35:00,27.65,27.67,27.57,27.59,312000.0,25.3734,25.3918,25.3,25.3184,312000.0
2008-05-20 10:40:00,27.58,27.68,27.55,27.63,295000.0,25.3092,25.401,25.2817,25.3551,295000.0
2008-05-20 10:45:00,27.63,27.7,27.63,27.67,173000.0,25.3551,25.4193,25.3551,25.3918,173000.0
2008-05-20 10:50:00,27.7,27.75,27.68,27.7,182000.0,25.4193,25.4652,25.401,25.4193,182000.0
2008-05-20 10:55:00,27.69,27.73,27.65,27.7,198000.0,25.4102,25.4469,25.3734,25.4193,198000.0
2008-05-20 11:00:00,27.69,27.7,27.58,27.59,258000.0,25.4102,25.4193,25.3092,25.3184,258000.0
2008-05-20 11:05:00,27.61,27.63,27.59,27.6,348000.0,25.3367,25.3551,25.3184,25.3276,348000.0
2008-05-20 11:10:00,27.6,27.65,27.59,27.61,59000.0,25.3276,25.3734,25.3184,25.3367,59000.0
2008-05-20 11:15:00,27.64,27.7,27.64,27.69,30000.0,25.3643,25.4193,25.3643,25.4102,30000.0
2008-05-20 11:20:00,27.69,27.7,27.66,27.66,41000.0,25.4102,25.4193,25.3826,25.3826,41000.0
2008-05-20 11:25:00,27.68,27.74,27.67,27.71,59000.0,25.401,25.456,25.3918,25.4285,59000.0
2008-05-20 11:30:00,27.7,27.72,27.68,27.69,81000.0,25.4193,25.4377,25.401,25.4102,81000.0
2008-05-20 11:35:00,27.7,27.7,27.62,27.67,188000.0,25.4193,25.4193,25.3459,25.3918,188000.0
2008-05-20 11:40:00,27.67,27.72,27.66,27.67,139000.0,25.3918,25.4377,25.3826,25.3918,139000.0
2008-05-20 11:45:00,27.67,27.72,27.66,27.71,109000.0,25.3918,25.4377,25.3826,25.4285,109000.0
2008-05-20 11:50:00,27.7,27.71,27.68,27.7,86000.0,25.4193,25.4285,25.401,25.4193,86000.0
2008-05-20 11:55:00,27.7,27.7,27.64,27.64,83000.0,25.4193,25.4193,25.3643,25.3643,83000.0
2008-05-20 12:00:00,27.65,27.65,27.61,27.63,134000.0,25.3734,25.3734,25.3367,25.3551,134000.0
2008-05-20 12:05:00,27.62,27.66,27.62,27.64,122000.0,25.3459,25.3826,25.3459,25.3643,122000.0
2008-05-20 12:10:00,27.63,27.65,27.63,27.63,146000.0,25.3551,25.3734,25.3551,25.3551,146000.0
2008-05-20 12:15:00,27.63,27.64,27.61,27.63,97000.0,25.3551,25.3643,25.3367,25.3551,97000.0
2008-05-20 12:20:00,27.63,27.64,27.62,27.64,336000.0,25.3551,25.3643,25.3459,25.3643,336000.0
2008-05-20 12:25:00,27.64,27.64,27.6,27.62,108000.0,25.3643,25.3643,25.3276,25.3459,108000.0
2008-05-20 12:30:00,27.62,27.65,27.62,27.63,80000.0,25.3459,25.3734,25.3459,25.3551,80000.0
2008-05-20 12:35:00,27.64,27.64,27.63,27.64,99000.0,25.3643,25.3643,25.3551,25.3643,99000.0
2008-05-20 12:40:00,27.64,27.64,27.6,27.6,299000.0,25.3643,25.3643,25.3276,25.3276,299000.0
2008-05-20 12:45:00,27.6,27.63,27.59,27.6,199000.0,25.3276,25.3551,25.3184,25.3276,199000.0
2008-05-20 12:50:00,27.6,27.61,27.59,27.6,211000.0,25.3276,25.3367,25.3184,25.3276,211000.0
2008-05-20 12:55:00,27.6,27.6,27.56,27.56,154000.0,25.3276,25.3276,25.2909,25.2909,154000.0
2008-05-20 13:00:00,27.57,27.59,27.53,27.59,236000.0,25.3,25.3184,25.2633,25.3184,236000.0
2008-05-20 13:05:00,27.59,27.59,27.57,27.58,92000.0,25.3184,25.3184,25.3,25.3092,92000.0
2008-05-20 13:10:00,27.58,27.61,27.57,27.6,241000.0,25.3092,25.3367,25.3,25.3276,241000.0
2008-05-20 13:15:00,27.61,27.66,27.59,27.63,213000.0,25.3367,25.3826,25.3184,25.3551,213000.0
2008-05-20 13:20:00,27.64,27.65,27.54,27.56,217000.0,25.3643,25.3734,25.2725,25.2909,217000.0
2008-05-20 13:25:00,27.57,27.61,27.51,27.54,266000.0,25.3,25.3367,25.245,25.2725,266000.0
2008-05-20 13:30:00,27.53,27.55,27.51,27.53,149000.0,25.2633,25.2817,25.245,25.2633,149000.0
2008-05-20 13:35:00,27.53,27.54,27.44,27.49,650000.0,25.2633,25.2725,25.1807,25.2266,650000.0
2008-05-20 13:40:00,27.48,27.49,27.46,27.49,87000.0,25.2174,25.2266,25.1991,25.2266,87000.0
2008-05-20 13:45:00,27.48,27.57,27.44,27.47,312000.0,25.2174,25.3,25.1807,25.2083,312000.0
2008-05-20 13:50:00,27.46,27.49,27.4,27.4,373000.0,25.1991,25.2266,25.144,25.144,373000.0
2008-05-20 13:55:00,27.4,27.41,27.36,27.37,506000.0,25.144,25.1532,25.1073,25.1165,506000.0
2008-05-20 14:00:00,27.37,27.4,27.32,27.34,219000.0,25.1165,25.144,25.0706,25.089,219000.0
2008-05-20 14:05:00,27.34,27.4,27.32,27.38,209000.0,25.089,25.144,25.0706,25.1257,209000.0
2008-05-20 14:10:00,27.36,27.44,27.36,27.38,209000.0,25.1073,25.1807,25.1073,25.1257,209000.0
2008-05-20 14:15:00,27.38,27.39,27.34,27.37,197000.0,25.1257,25.1349,25.089,25.1165,197000.0
2008-05-20 14:20:00,27.36,27.42,27.36,27.4,143000.0,25.1073,25.1624,25.1073,25.144,143000.0
2008-05-20 14:25:00,27.39,27.39,27.37,27.38,141000.0,25.1349,25.1349,25.1165,25.1257,141000.0
2008-05-20 14:30:00,27.39,27.47,27.38,27.47,183000.0,25.1349,25.2083,25.1257,25.2083,183000.0
2008-05-20 14:35:00,27.46,27.53,27.45,27.47,308000.0,25.1991,25.2633,25.1899,25.2083,308000.0
2008-05-20 14:40:00,27.47,27.52,27.46,27.52,288000.0,25.2083,25.2542,25.1991,25.2542,288000.0
2008-05-20 14:45:00,27.51,27.52,27.43,27.43,165000.0,25.245,25.2542,25.1716,25.1716,165000.0
2008-05-20 14:50:00,27.42,27.51,27.41,27.51,280000.0,25.1624,25.245,25.1532,25.245,280000.0
2008-05-20 14:55:00,27.51,27.57,27.49,27.55,316000.0,25.245,25.3,25.2266,25.2817,316000.0
2008-05-20 15:00:00,27.55,27.6,27.52,27.54,277000.0,25.2817,25.3276,25.2542,25.2725,277000.0
2008-05-20 15:05:00,27.53,27.59,27.53,27.53,207000.0,25.2633,25.3184,25.2633,25.2633,207000.0
2008-05-20 15:10:00,27.52,27.65,27.52,27.65,297000.0,25.2542,25.3734,25.2542,25.3734,297000.0
2008-05-20 15:15:00,27.63,27.69,27.61,27.67,407000.0,25.3551,25.4102,25.3367,25.3918,407000.0
2008-05-20 15:20:00,27.65,27.68,27.64,27.65,403000.0,25.3734,25.401,25.3643,25.3734,403000.0
2008-05-20 15:25:00,27.65,27.68,27.64,27.65,354000.0,25.3734,25.401,25.3643,25.3734,354000.0
2008-05-20 15:30:00,27.65,27.67,27.52,27.53,307000.0,25.3734,25.3918,25.2542,25.2633,307000.0
2008-05-20 15:35:00,27.55,27.61,27.51,27.58,228000.0,25.2817,25.3367,25.245,25.3092,228000.0
2008-05-20 15:40:00,27.57,27.64,27.55,27.63,303000.0,25.3,25.3643,25.2817,25.3551,303000.0
2008-05-20 15:45:00,27.64,27.68,27.62,27.68,357000.0,25.3643,25.401,25.3459,25.401,357000.0
2008-05-20 15:50:00,27.68,27.73,27.66,27.69,599000.0,25.401,25.4469,25.3826,25.4102,599000.0
2008-05-20 15:55:00,27.69,27.74,27.66,27.73,394000.0,25.4102,25.456,25.3826,25.4469,394000.0
2008-05-21 09:30:00,27.74,27.77,27.73,27.76,201000.0,25.456,25.4836,25.4469,25.4744,201000.0
2008-05-21 09:35:00,27.76,28.17,27.75,28.06,910000.0,25.4744,25.8506,25.4652,25.7497,910000.0
2008-05-21 09:40:00,28.05,28.2,28.04,28.09,578000.0,25.7405,25.8782,25.7313,25.7772,578000.0
2008-05-21 09:45:00,28.08,28.18,28.08,28.12,511000.0,25.768,25.8598,25.768,25.8048,511000.0
2008-05-21 09:50:00,28.12,28.3,28.12,28.26,774000.0,25.8048,25.9699,25.8048,25.9332,774000.0
2008-05-21 09:55:00,28.26,28.39,28.2,28.25,848000.0,25.9332,26.0525,25.8782,25.924,848000.0
2008-05-21 10:00:00,28.26,28.35,28.21,28.35,325000.0,25.9332,26.0158,25.8873,26.0158,325000.0
2008-05-21 10:05:00,28.33,28.35,28.21,28.23,325000.0,25.9975,26.0158,25.8873,25.9057,325000.0
2008-05-21 10:10:00,28.21,28.26,28.14,28.14,452000.0,25.8873,25.9332,25.8231,25.8231,452000.0
2008-05-21 10:15:00,28.12,28.21,28.11,28.11,798000.0,25.8048,25.8873,25.7956,25.7956,798000.0
2008-05-21 10:20:00,28.13,28.22,28.11,28.19,436000.0,25.8139,25.8965,25.7956,25.869,436000.0
2008-05-21 10:25:00,28.19,28.24,28.12,28.14,396000.0,25.869,25.9149,25.8048,25.8231,396000.0
2008-05-21 10:30:00,28.14,28.19,28.08,28.17,528000.0,25.8231,25.869,25.768,25.8506,528000.0
2008-05-21 10:35:00,28.17,28.2,28.1,28.13,378000.0,25.8506,25.8782,25.7864,25.8139,378000.0
2008-05-21 10:40:00,28.11,28.12,28.06,28.06,382000.0,25.7956,25.8048,25.7497,25.7497,382000.0
2008-05-21 10:45:00,28.07,28.1,28.06,28.1,199000.0,25.7589,25.7864,25.7497,25.7864,199000.0
2008-05-21 10:50:00,28.1,28.11,28.02,28.11,520000.0,25.7864,25.7956,25.713,25.7956,520000.0
2008-05-21 10:55:00,28.11,28.18,28.03,28.05,332000.0,25.7956,25.8598,25.7222,25.7405,332000.0
2008-05-21 11:00:00,28.03,28.05,27.92,27.96,756000.0,25.7222,25.7405,25.6212,25.6579,756000.0
2008-05-21 11:05:00,27.97,27.97,27.85,27.89,408000.0,25.6671,25.6671,25.557,25.5937,408000.0
2008-05-21 11:10:00,27.86,28.02,27.86,28.02,350000.0,25.5662,25.713,25.5662,25.713,350000.0
2008-05-21 11:15:00,28.04,28.1,28.02,28.06,503000.0,25.7313,25.7864,25.713,25.7497,503000.0
2008-05-21 11:20:00,28.03,28.08,28.03,28.08,184000.0,25.7222,25.768,25.7222,25.768,184000.0
2008-05-21 11:25:00,28.06,28.16,28.06,28.15,156000.0,25.7497,25.8415,25.7497,25.8323,156000.0
2008-05-21 11:30:00,28.15,28.25,28.14,28.2,373000.0,25.8323,25.924,25.8231,25.8782,373000.0
2008-05-21 11:35:00,28.19,28.33,28.14,28.28,367000.0,25.869,25.9975,25.8231,25.9516,367000.0
2008-05-21 11:40:00,28.29,28.34,28.26,28.31,255000.0,25.9608,26.0066,25.9332,25.9791,255000.0
2008-05-21 11:45:00,28.3,28.34,28.26,28.31,329000.0,25.9699,26.0066,25.9332,25.9791,329000.0
2008-05-21 11:50:00,28.3,28.33,28.28,28.33,137000.0,25.9699,25.9975,25.9516,25.9975,137000.0
2008-05-21 11:55:00,28.33,28.33,28.26,28.29,128000.0,25.9975,25.9975,25.9332,25.9608,128000.0
2008-05-21 12:00:00,28.28,28.3,28.25,28.28,96000.0,25.9516,25.9699,25.924,25.9516,96000.0
2008-05-21 12:05:00,28.29,28.32,28.28,28.3,94000.0,25.9608,25.9883,25.9516,25.9699,94000.0
2008-05-21 12:10:00,28.29,28.32,28.29,28.29,37000.0,25.9608,25.9883,25.9608,25.9608,37000.0
2008-05-21 12:15:00,28.3,28.31,28.27,28.31,85000.0,25.9699,25.9791,25.9424,25.9791,85000.0
2008-05-21 12:20:00,28.31,28.38,28.29,28.38,370000.0,25.9791,26.0433,25.9608,26.0433,370000.0
2008-05-21 12:25:00,28.38,28.47,28.34,28.43,388000.0,26.0433,26.1259,26.0066,26.0892,388000.0
2008-05-21 12:30:00,28.45,28.45,28.4,28.41,134000.0,26.1076,26.1076,26.0617,26.0709,134000.0
2008-05-21 12:35:00,28.43,28.43,28.37,28.41,135000.0,26.0892,26.0892,26.0342,26.0709,135000.0
2008-05-21 12:40:00,28.4,28.58,28.4,28.57,382000.0,26.0617,26.2269,26.0617,26.2177,382000.0
2008-05-21 12:45:00,28.56,28.6,28.51,28.56,388000.0,26.2085,26.2452,26.1626,26.2085,388000.0
2008-05-21 12:50:00,28.56,28.58,28.52,28.54,274000.0,26.2085,26.2269,26.1718,26.1902,274000.0
2008-05-21 12:55:00,28.54,28.61,28.54,28.58,229000.0,26.1902,26.2544,26.1902,26.2269,229000.0
2008-05-21 13:00:00,28.59,28.59,28.51,28.53,231000.0,26.2361,26.2361,26.1626,26.181,231000.0
2008-05-21 13:05:00,28.51,28.53,28.48,28.51,319000.0,26.1626,26.181,26.1351,26.1626,319000.0
2008-05-21 13:10:00,28.51,28.51,28.42,28.45,304000.0,26.1626,26.1626,26.0801,26.1076,304000.0
2008-05-21 13:15:00,28.45,28.47,28.41,28.43,191000.0,26.1076,26.1259,26.0709,26.0892,191000.0
2008-05-21 13:20:00,28.43,28.43,28.38,28.4,206000.0,26.0892,26.0892,26.0433,26.0617,206000.0
2008-05-21 13:25:00,28.39,28.4,28.33,28.35,268000.0,26.0525,26.0617,25.9975,26.0158,268000.0
2008-05-21 13:30:00,28.34,28.39,28.34,28.35,151000.0,26.0066,26.0525,26.0066,26.0158,151000.0
2008-05-21 13:35:00,28.35,28.35,28.26,28.28,195000.0,26.0158,26.0158,25.9332,25.9516,195000.0
2008-05-21 13:40:00,28.27,28.35,28.27,28.31,193000.0,25.9424,26.0158,25.9424,25.9791,193000.0
2008-05-21 13:45:00,28.3,28.35,28.29,28.31,243000.0,25.9699,26.0158,25.9608,25.9791,243000.0
2008-05-21 13:50:00,28.3,28.3,28.23,28.25,130000.0,25.9699,25.9699,25.9057,25.924,130000.0
2008-05-21 13:55:00,28.25,28.3,28.23,28.25,155000.0,25.924,25.9699,25.9057,25.924,155000.0
2008-05-21 14:00:00,28.23,28.3,28.1,28.28,685000.0,25.9057,25.9699,25.7864,25.9516,685000.0
2008-05-21 14:05:00,28.28,28.34,28.18,28.2,288000.0,25.9516,26.0066,25.8598,25.8782,288000.0
2008-05-21 14:10:00,28.2,28.31,28.17,28.28,242000.0,25.8782,25.9791,25.8506,25.9516,242000.0
2008-05-21 14:15:00,28.25,28.26,28.11,28.12,222000.0,25.924,25.9332,25.7956,25.8048,222000.0
2008-05-21 14:20:00,28.11,28.2,28.1,28.12,306000.0,25.7956,25.8782,25.7864,25.8048,306000.0
2008-05-21 14:25:00,28.13,28.14,28.0,28.03,460000.0,25.8139,25.8231,25.6946,25.7222,460000.0
2008-05-21 14:30:00,28.03,28.04,27.89,27.96,407000.0,25.7222,25.7313,25.5937,25.6579,407000.0
2008-05-21 14:35:00,27.95,28.0,27.92,27.93,115000.0,25.6487,25.6946,25.6212,25.6304,115000.0
2008-05-21 14:40:00,27.96,28.06,27.89,27.9,263000.0,25.6579,25.7497,25.5937,25.6029,263000.0
2008-05-21 14:45:00,27.9,27.91,27.75,27.75,434000.0,25.6029,25.612,25.4652,25.4652,434000.0
2008-05-21 14:50:00,27.75,27.76,27.68,27.7,692000.0,25.4652,25.4744,25.401,25.4193,692000.0
2008-05-21 14:55:00,27.7,27.84,27.69,27.83,585000.0,25.4193,25.5478,25.4102,25.5386,585000.0
2008-05-21 15:00:00,27.84,27.97,27.84,27.86,399000.0,25.5478,25.6671,25.5478,25.5662,399000.0
2008-05-21 15:05:00,27.87,27.94,27.79,27.94,234000.0,25.5753,25.6396,25.5019,25.6396,234000.0
2008-05-21 15:10:00,27.93,28.07,27.86,28.06,298000.0,25.6304,25.7589,25.5662,25.7497,298000.0
2008-05-21 15:15:00,28.06,28.08,27.97,27.99,130000.0,25.7497,25.768,25.6671,25.6855,130000.0
2008-05-21 15:20:00,27.98,28.01,27.92,27.93,689000.0,25.6763,25.7038,25.6212,25.6304,689000.0
2008-05-21 15:25:00,27.93,28.01,27.84,27.88,325000.0,25.6304,25.7038,25.5478,25.5845,325000.0
2008-05-21 15:30:00,27.89,27.9,27.79,27.8,411000.0,25.5937,25.6029,25.5019,25.5111,411000.0
2008-05-21 15:35:00,27.81,27.87,27.79,27.8,261000.0,25.5203,25.5753,25.5019,25.5111,261000.0
2008-05-21 15:40:00,27.8,27.82,27.62,27.67,655000.0,25.5111,25.5295,25.3459,25.3918,655000.0
2008-05-21 15:45:00,27.66,27.94,27.65,27.85,736000.0,25.3826,25.6396,25.3734,25.557,736000.0
2008-05-21 15:50:00,27.86,27.89,27.76,27.82,443000.0,25.5662,25.5937,25.4744,25.5295,443000.0
2008-05-21 15:55:00,27.81,27.9,27.78,27.87,665000.0,25.5203,25.6029,25.4927,25.5753,665000.0
2008-05-22 09:30:00,27.63,28.17,27.62,28.17,623000.0,25.3551,25.8506,25.3459,25.8506,623000.0
2008-05-22 09:35:00,28.19,28.24,27.94,28.1,549000.0,25.869,25.9149,25.6396,25.7864,549000.0
2008-05-22 09:40:00,28.04,28.25,27.96,28.12,471000.0,25.7313,25.924,25.6579,25.8048,471000.0
2008-05-22 09:45:00,28.06,28.15,27.7,27.73,694000.0,25.7497,25.8323,25.4193,25.4469,694000.0
2008-05-22 09:50:00,27.73,28.03,27.58,27.76,1120000.0,25.4469,25.7222,25.3092,25.4744,1120000.0
2008-05-22 09:55:00,27.79,28.05,27.76,27.9,392000.0,25.5019,25.7405,25.4744,25.6029,392000.0
2008-05-22 10:00:00,27.9,28.09,27.9,28.04,375000.0,25.6029,25.7772,25.6029,25.7313,375000.0
2008-05-22 10:05:00,28.04,28.07,27.97,28.04,370000.0,25.7313,25.7589,25.6671,25.7313,370000.0
2008-05-22 10:10:00,28.05,28.18,28.05,28.1,384000.0,25.7405,25.8598,25.7405,25.7864,384000.0
2008-05-22 10:15:00,28.09,28.09,27.96,27.96,320000.0,25.7772,25.7772,25.6579,25.6579,320000.0
2008-05-22 10:20:00,27.97,27.99,27.84,27.96,154000.0,25.6671,25.6855,25.5478,25.6579,154000.0
2008-05-22 10:25:00,27.96,27.97,27.87,27.94,161000.0,25.6579,25.6671,25.5753,25.6396,161000.0
2008-05-22 10:30:00,27.94,28.19,27.94,28.13,255000.0,25.6396,25.869,25.6396,25.8139,255000.0
2008-05-22 10:35:00,28.14,28.14,27.93,27.94,169000.0,25.8231,25.8231,25.6304,25.6396,169000.0
2008-05-22 10:40:00,27.93,27.94,27.76,27.79,300000.0,25.6304,25.6396,25.4744,25.5019,300000.0
2008-05-22 10:45:00,27.79,27.9,27.79,27.86,88000.0,25.5019,25.6029,25.5019,25.5662,88000.0
2008-05-22 10:50:00,27.9,27.92,27.85,27.85,48000.0,25.6029,25.6212,25.557,25.557,48000.0
2008-05-22 10:55:00,27.84,27.86,27.82,27.86,120000.0,25.5478,25.5662,25.5295,25.5662,120000.0
2008-05-22 11:00:00,27.91,27.92,27.82,27.87,74000.0,25.612,25.6212,25.5295,25.5753,74000.0
2008-05-22 11:05:00,27.88,27.93,27.83,27.83,64000.0,25.5845,25.6304,25.5386,25.5386,64000.0
2008-05-22 11:10:00,27.83,27.86,27.82,27.84,122000.0,25.5386,25.5662,25.5295,25.5478,122000.0
2008-05-22 11:15:00,27.84,27.9,27.84,27.88,83000.0,25.5478,25.6029,25.5478,25.5845,83000.0
2008-05-22 11:20:00,27.87,27.9,27.85,27.89,105000.0,25.5753,25.6029,25.557,25.5937,105000.0
2008-05-22 11:25:00,27.88,27.89,27.83,27.83,140000.0,25.5845,25.5937,25.5386,25.5386,140000.0
2008-05-22 11:30:00,27.83,27.85,27.78,27.82,178000.0,25.5386,25.557,25.4927,25.5295,178000.0
2008-05-22 11:35:00,27.83,27.83,27.78,27.79,92000.0,25.5386,25.5386,25.4927,25.5019,92000.0
2008-05-22 11:40:00,27.78,27.79,27.67,27.68,287000.0,25.4927,25.5019,25.3918,25.401,287000.0
2008-05-22 11:45:00,27.69,27.69,27.52,27.54,502000.0,25.4102,25.4102,25.2542,25.2725,502000.0
2008-05-22 11:50:00,27.53,27.57,27.46,27.48,257000.0,25.2633,25.3,25.1991,25.2174,257000.0
2008-05-22 11:55:00,27.48,27.48,27.43,27.46,147000.0,25.2174,25.2174,25.1716,25.1991,147000.0
2008-05-22 12:00:00,27.46,27.46,27.4,27.42,210000.0,25.1991,25.1991,25.144,25.1624,210000.0
2008-05-22 12:05:00,27.42,27.44,27.36,27.38,236000.0,25.1624,25.1807,25.1073,25.1257,236000.0
2008-05-22 12:10:00,27.37,27.49,27.36,27.45,183000.0,25.1165,25.2266,25.1073,25.1899,183000.0
2008-05-22 12:15:00,27.43,27.59,27.43,27.59,371000.0,25.1716,25.3184,25.1716,25.3184,371000.0
2008-05-22 12:20:00,27.57,27.63,27.54,27.56,174000.0,25.3,25.3551,25.2725,25.2909,174000.0
2008-05-22 12:25:00,27.56,27.58,27.49,27.56,326000.0,25.2909,25.3092,25.2266,25.2909,326000.0
2008-05-22 12:30:00,27.58,27.58,27.5,27.5,110000.0,25.3092,25.3092,25.2358,25.2358,110000.0
2008-05-22 12:35:00,27.53,27.53,27.46,27.49,146000.0,25.2633,25.2633,25.1991,25.2266,146000.0
2008-05-22 12:40:00,27.49,27.59,27.47,27.52,182000.0,25.2266,25.3184,25.2083,25.2542,182000.0
2008-05-22 12:45:00,27.51,27.54,27.48,27.5,117000.0,25.245,25.2725,25.2174,25.2358,117000.0
2008-05-22 12:50:00,27.5,27.52,27.42,27.44,353000.0,25.2358,25.2542,25.1624,25.1807,353000.0
2008-05-22 12:55:00,27.42,27.45,27.36,27.43,260000.0,25.1624,25.1899,25.1073,25.1716,260000.0
2008-05-22 13:00:00,27.43,27.46,27.41,27.44,127000.0,25.1716,25.1991,25.1532,25.1807,127000.0
2008-05-22 13:05:00,27.42,27.42,27.35,27.35,791000.0,25.1624,25.1624,25.0981,25.0981,791000.0
2008-05-22 13:10:00,27.35,27.38,27.3,27.34,244000.0,25.0981,25.1257,25.0523,25.089,244000.0
2008-05-22 13:15:00,27.34,27.4,27.33,27.35,208000.0,25.089,25.144,25.0798,25.0981,208000.0
2008-05-22 13:20:00,27.34,27.37,27.26,27.26,193000.0,25.089,25.1165,25.0156,25.0156,193000.0
2008-05-22 13:25:00,27.26,27.3,27.23,27.26,367000.0,25.0156,25.0523,24.988,25.0156,367000.0
2008-05-22 13:30:00,27.26,27.37,27.26,27.32,188000.0,25.0156,25.1165,25.0156,25.0706,188000.0
2008-05-22 13:35:00,27.33,27.44,27.33,27.38,200000.0,25.0798,25.1807,25.0798,25.1257,200000.0
2008-05-22 13:40:00,27.39,27.41,27.37,27.37,47000.0,25.1349,25.1532,25.1165,25.1165,47000.0
2008-05-22 13:45:00,27.38,27.47,27.38,27.47,115000.0,25.1257,25.2083,25.1257,25.2083,115000.0
2008-05-22 13:50:00,27.45,27.5,27.38,27.41,503000.0,25.1899,25.2358,25.1257,25.1532,503000.0
2008-05-22 13:55:00,27.41,27.44,27.38,27.39,141000.0,25.1532,25.1807,25.1257,25.1349,141000.0
2008-05-22 14:00:00,27.39,27.44,27.36,27.4,167000.0,25.1349,25.1807,25.1073,25.144,167000.0
2008-05-22 14:05:00,27.4,27.51,27.4,27.5,566000.0,25.144,25.245,25.144,25.2358,566000.0
2008-05-22 14:10:00,27.5,27.52,27.47,27.5,169000.0,25.2358,25.2542,25.2083,25.2358,169000.0
2008-05-22 14:15:00,27.49,27.51,27.47,27.49,164000.0,25.2266,25.245,25.2083,25.2266,164000.0
2008-05-22 14:20:00,27.5,27.52,27.47,27.47,226000.0,25.2358,25.2542,25.2083,25.2083,226000.0
2008-05-22 14:25:00,27.46,27.48,27.38,27.42,240000.0,25.1991,25.2174,25.1257,25.1624,240000.0
2008-05-22 14:30:00,27.42,27.45,27.39,27.45,238000.0,25.1624,25.1899,25.1349,25.1899,238000.0
2008-05-22 14:35:00,27.46,27.53,27.4,27.44,134000.0,25.1991,25.2633,25.144,25.1807,134000.0
2008-05-22 14:40:00,27.44,27.48,27.43,27.47,184000.0,25.1807,25.2174,25.1716,25.2083,184000.0
2008-05-22 14:45:00,27.46,27.52,27.46,27.49,113000.0,25.1991,25.2542,25.1991,25.2266,113000.0
2008-05-22 14:50:00,27.49,27.5,27.46,27.48,313000.0,25.2266,25.2358,25.1991,25.2174,313000.0
2008-05-22 14:55:00,27.48,27.52,27.46,27.5,283000.0,25.2174,25.2542,25.1991,25.2358,283000.0
2008-05-22 15:00:00,27.51,27.55,27.5,27.55,384000.0,25.245,25.2817,25.2358,25.2817,384000.0
2008-05-22 15:05:00,27.55,27.58,27.54,27.55,113000.0,25.2817,25.3092,25.2725,25.2817,113000.0
2008-05-22 15:10:00,27.54,27.56,27.5,27.55,267000.0,25.2725,25.2909,25.2358,25.2817,267000.0
2008-05-22 15:15:00,27.55,27.57,27.54,27.57,154000.0,25.2817,25.3,25.2725,25.3,154000.0
2008-05-22 15:20:00,27.57,27.58,27.5,27.52,138000.0,25.3,25.3092,25.2358,25.2542,138000.0
2008-05-22 15:25:00,27.52,27.55,27.5,27.52,249000.0,25.2542,25.2817,25.2358,25.2542,249000.0
2008-05-22 15:30:00,27.5,27.63,27.47,27.61,328000.0,25.2358,25.3551,25.2083,25.3367,328000.0
2008-05-22 15:35:00,27.63,27.63,27.56,27.62,323000.0,25.3551,25.3551,25.2909,25.3459,323000.0
2008-05-22 15:40:00,27.62,27.64,27.53,27.58,317000.0,25.3459,25.3643,25.2633,25.3092,317000.0
2008-05-22 15:45:00,27.58,27.58,27.46,27.5,329000.0,25.3092,25.3092,25.1991,25.2358,329000.0
2008-05-22 15:50:00,27.5,27.52,27.47,27.48,326000.0,25.2358,25.2542,25.2083,25.2174,326000.0
2008-05-22 15:55:00,27.48,27.58,27.37,27.54,629000.0,25.2174,25.3092,25.1165,25.2725,629000.0
2008-05-23 09:30:00,27.23,27.5,27.23,27.35,247000.0,24.988,25.2358,24.988,25.0981,247000.0
2008-05-23 09:35:00,27.39,27.44,27.1,27.24,494000.0,25.1349,25.1807,24.8687,24.9972,494000.0
2008-05-23 09:40:00,27.24,27.27,27.15,27.23,353000.0,24.9972,25.0247,24.9146,24.988,353000.0
2008-05-23 09:45:00,27.25,27.35,27.15,27.2,271000.0,25.0064,25.0981,24.9146,24.9605,271000.0
2008-05-23 09:50:00,27.18,27.44,27.14,27.24,698000.0,24.9421,25.1807,24.9054,24.9972,698000.0
2008-05-23 09:55:00,27.22,27.35,27.2,27.3,360000.0,24.9789,25.0981,24.9605,25.0523,360000.0
2008-05-23 10:00:00,27.3,27.34,27.24,27.34,364000.0,25.0523,25.089,24.9972,25.089,364000.0
2008-05-23 10:05:00,27.34,27.39,27.34,27.38,279000.0,25.089,25.1349,25.089,25.1257,279000.0
2008-05-23 10:10:00,27.39,27.45,27.35,27.36,235000.0,25.1349,25.1899,25.0981,25.1073,235000.0
2008-05-23 10:15:00,27.36,27.4,27.3,27.3,282000.0,25.1073,25.144,25.0523,25.0523,282000.0
2008-05-23 10:20:00,27.33,27.41,27.31,27.4,86000.0,25.0798,25.1532,25.0614,25.144,86000.0
2008-05-23 10:25:00,27.41,27.41,27.23,27.26,189000.0,25.1532,25.1532,24.988,25.0156,189000.0
2008-05-23 10:30:00,27.25,27.35,27.25,27.35,318000.0,25.0064,25.0981,25.0064,25.0981,318000.0
2008-05-23 10:35:00,27.27,27.29,27.25,27.29,159000.0,25.0247,25.0431,25.0064,25.0431,159000.0
2008-05-23 10:40:00,27.28,27.3,27.26,27.3,102000.0,25.0339,25.0523,25.0156,25.0523,102000.0
2008-05-23 10:45:00,27.29,27.34,27.26,27.31,197000.0,25.0431,25.089,25.0156,25.0614,197000.0
2008-05-23 10:50:00,27.31,27.32,27.29,27.32,113000.0,25.0614,25.0706,25.0431,25.0706,113000.0
2008-05-23 10:55:00,27.32,27.37,27.28,27.37,176000.0,25.0706,25.1165,25.0339,25.1165,176000.0
2008-05-23 11:00:00,27.36,27.36,27.28,27.31,108000.0,25.1073,25.1073,25.0339,25.0614,108000.0
2008-05-23 11:05:00,27.32,27.33,27.3,27.32,129000.0,25.0706,25.0798,25.0523,25.0706,129000.0
2008-05-23 11:10:00,27.32,27.32,27.25,27.3,209000.0,25.0706,25.0706,25.0064,25.0523,209000.0
2008-05-23 11:15:00,27.31,27.32,27.26,27.32,110000.0,25.0614,25.0706,25.0156,25.0706,110000.0
2008-05-23 11:20:00,27.32,27.35,27.3,27.34,130000.0,25.0706,25.0981,25.0523,25.089,130000.0
2008-05-23 11:25:00,27.34,27.41,27.32,27.36,358000.0,25.089,25.1532,25.0706,25.1073,358000.0
2008-05-23 11:30:00,27.36,27.36,27.26,27.3,140000.0,25.1073,25.1073,25.0156,25.0523,140000.0
2008-05-23 11:35:00,27.31,27.35,27.27,27.31,139000.0,25.0614,25.0981,25.0247,25.0614,139000.0
2008-05-23 11:40:00,27.31,27.33,27.25,27.26,172000.0,25.0614,25.0798,25.0064,25.0156,172000.0
2008-05-23 11:45:00,27.25,27.31,27.25,27.29,224000.0,25.0064,25.0614,25.0064,25.0431,224000.0
2008-05-23 11:50:00,27.28,27.31,27.27,27.28,103000.0,25.0339,25.0614,25.0247,25.0339,103000.0
2008-05-23 11:55:00,27.27,27.38,27.27,27.38,143000.0,25.0247,25.1257,25.0247,25.1257,143000.0
2008-05-23 12:00:00,27.37,27.41,27.35,27.36,132000.0,25.1165,25.1532,25.0981,25.1073,132000.0
2008-05-23 12:05:00,27.37,27.37,27.3,27.33,75000.0,25.1165,25.1165,25.0523,25.0798,75000.0
2008-05-23 12:10:00,27.33,27.36,27.3,27.33,104000.0,25.0798,25.1073,25.0523,25.0798,104000.0
2008-05-23 12:15:00,27.34,27.36,27.32,27.32,38000.0,25.089,25.1073,25.0706,25.0706,38000.0
2008-05-23 12:20:00,27.32,27.32,27.26,27.26,32000.0,25.0706,25.0706,25.0156,25.0156,32000.0
2008-05-23 12:25:00,27.26,27.26,27.15,27.16,214000.0,25.0156,25.0156,24.9146,24.9238,214000.0
2008-05-23 12:30:00,27.17,27.21,27.15,27.18,133000.0,24.933,24.9697,24.9146,24.9421,133000.0
2008-05-23 12:35:00,27.18,27.18,27.14,27.15,40000.0,24.9421,24.9421,24.9054,24.9146,40000.0
2008-05-23 12:40:00,27.15,27.16,27.14,27.15,27000.0,24.9146,24.9238,24.9054,24.9146,27000.0
2008-05-23 12:45:00,27.16,27.17,27.12,27.17,75000.0,24.9238,24.933,24.8871,24.933,75000.0
2008-05-23 12:50:00,27.17,27.18,27.16,27.18,16000.0,24.933,24.9421,24.9238,24.9421,16000.0
2008-05-23 12:55:00,27.17,27.17,27.04,27.15,263000.0,24.933,24.933,24.8137,24.9146,263000.0
2008-05-23 13:00:00,27.15,27.28,27.15,27.26,119000.0,24.9146,25.0339,24.9146,25.0156,119000.0
2008-05-23 13:05:00,27.25,27.29,27.18,27.24,182000.0,25.0064,25.0431,24.9421,24.9972,182000.0
2008-05-23 13:10:00,27.24,27.27,27.23,27.26,71000.0,24.9972,25.0247,24.988,25.0156,71000.0
2008-05-23 13:15:00,27.24,27.28,27.23,27.24,70000.0,24.9972,25.0339,24.988,24.9972,70000.0
2008-05-23 13:20:00,27.23,27.26,27.2,27.2,83000.0,24.988,25.0156,24.9605,24.9605,83000.0
2008-05-23 13:25:00,27.22,27.33,27.22,27.33,107000.0,24.9789,25.0798,24.9789,25.0798,107000.0
2008-05-23 13:30:00,27.31,27.44,27.31,27.41,211000.0,25.0614,25.1807,25.0614,25.1532,211000.0
2008-05-23 13:35:00,27.43,27.43,27.36,27.36,290000.0,25.1716,25.1716,25.1073,25.1073,290000.0
2008-05-23 13:40:00,27.39,27.4,27.38,27.38,105000.0,25.1349,25.144,25.1257,25.1257,105000.0
2008-05-23 13:45:00,27.38,27.38,27.35,27.38,81000.0,25.1257,25.1257,25.0981,25.1257,81000.0
2008-05-23 13:50:00,27.38,27.38,27.27,27.28,134000.0,25.1257,25.1257,25.0247,25.0339,134000.0
2008-05-23 13:55:00,27.27,27.29,27.27,27.29,35000.0,25.0247,25.0431,25.0247,25.0431,35000.0
2008-05-23 14:00:00,27.31,27.31,27.24,27.24,47000.0,25.0614,25.0614,24.9972,24.9972,47000.0
2008-05-23 14:05:00,27.26,27.3,27.24,27.26,79000.0,25.0156,25.0523,24.9972,25.0156,79000.0
2008-05-23 14:10:00,27.26,27.26,27.24,27.25,26000.0,25.0156,25.0156,24.9972,25.0064,26000.0
2008-05-23 14:15:00,27.25,27.29,27.25,27.29,37000.0,25.0064,25.0431,25.0064,25.0431,37000.0
2008-05-23 14:20:00,27.29,27.3,27.24,27.26,40000.0,25.0431,25.0523,24.9972,25.0156,40000.0
2008-05-23 14:25:00,27.26,27.3,27.23,27.3,43000.0,25.0156,25.0523,24.988,25.0523,43000.0
2008-05-23 14:30:00,27.3,27.35,27.28,27.32,86000.0,25.0523,25.0981,25.0339,25.0706,86000.0
2008-05-23 14:35:00,27.31,27.33,27.27,27.32,47000.0,25.0614,25.0798,25.0247,25.0706,47000.0
2008-05-23 14:40:00,27.3,27.31,27.26,27.31,70000.0,25.0523,25.0614,25.0156,25.0614,70000.0
2008-05-23 14:45:00,27.31,27.43,27.31,27.43,179000.0,25.0614,25.1716,25.0614,25.1716,179000.0
2008-05-23 14:50:00,27.42,27.44,27.42,27.44,69000.0,25.1624,25.1807,25.1624,25.1807,69000.0
2008-05-23 14:55:00,27.44,27.5,27.41,27.45,152000.0,25.1807,25.2358,25.1532,25.1899,152000.0
2008-05-23 15:00:00,27.44,27.49,27.43,27.49,128000.0,25.1807,25.2266,25.1716,25.2266,128000.0
2008-05-23 15:05:00,27.48,27.52,27.46,27.46,106000.0,25.2174,25.2542,25.1991,25.1991,106000.0
2008-05-23 15:10:00,27.48,27.49,27.37,27.44,67000.0,25.2174,25.2266,25.1165,25.1807,67000.0
2008-05-23 15:15:00,27.41,27.45,27.39,27.44,110000.0,25.1532,25.1899,25.1349,25.1807,110000.0
2008-05-23 15:20:00,27.42,27.46,27.42,27.46,91000.0,25.1624,25.1991,25.1624,25.1991,91000.0
2008-05-23 15:25:00,27.47,27.5,27.45,27.49,85000.0,25.2083,25.2358,25.1899,25.2266,85000.0
2008-05-23 15:30:00,27.49,27.55,27.45,27.5,187000.0,25.2266,25.2817,25.1899,25.2358,187000.0
2008-05-23 15:35:00,27.51,27.52,27.42,27.47,268000.0,25.245,25.2542,25.1624,25.2083,268000.0
2008-05-23 15:40:00,27.46,27.46,27.42,27.44,109000.0,25.1991,25.1991,25.1624,25.1807,109000.0
2008-05-23 15:45:00,27.44,27.44,27.38,27.41,98000.0,25.1807,25.1807,25.1257,25.1532,98000.0
2008-05-23 15:50:00,27.42,27.42,27.29,27.33,327000.0,25.1624,25.1624,25.0431,25.0798,327000.0
2008-05-23 15:55:00,27.34,27.38,27.31,27.33,308000.0,25.089,25.1257,25.0614,25.0798,308000.0
2008-05-27 09:30:00,27.4,27.58,27.4,27.46,210000.0,25.144,25.3092,25.144,25.1991,210000.0
2008-05-27 09:35:00,27.45,27.6,27.35,27.59,374000.0,25.1899,25.3276,25.0981,25.3184,374000.0
2008-05-27 09:40:00,27.6,27.75,27.6,27.69,266000.0,25.3276,25.4652,25.3276,25.4102,266000.0
2008-05-27 09:45:00,27.7,27.94,27.7,27.82,502000.0,25.4193,25.6396,25.4193,25.5295,502000.0
2008-05-27 09:50:00,27.82,27.91,27.79,27.81,324000.0,25.5295,25.612,25.5019,25.5203,324000.0
2008-05-27 09:55:00,27.82,27.82,27.62,27.65,239000.0,25.5295,25.5295,25.3459,25.3734,239000.0
2008-05-27 10:00:00,27.65,27.77,27.54,27.73,386000.0,25.3734,25.4836,25.2725,25.4469,386000.0
2008-05-27 10:05:00,27.73,27.77,27.69,27.75,282000.0,25.4469,25.4836,25.4102,25.4652,282000.0
2008-05-27 10:10:00,27.76,27.8,27.73,27.75,266000.0,25.4744,25.5111,25.4469,25.4652,266000.0
2008-05-27 10:15:00,27.76,27.77,27.73,27.75,185000.0,25.4744,25.4836,25.4469,25.4652,185000.0
2008-05-27 10:20:00,27.75,27.75,27.65,27.66,290000.0,25.4652,25.4652,25.3734,25.3826,290000.0
2008-05-27 10:25:00,27.66,27.67,27.56,27.6,173000.0,25.3826,25.3918,25.2909,25.3276,173000.0
2008-05-27 10:30:00,27.61,27.66,27.6,27.64,96000.0,25.3367,25.3826,25.3276,25.3643,96000.0
2008-05-27 10:35:00,27.64,27.66,27.62,27.63,41000.0,25.3643,25.3826,25.3459,25.3551,41000.0
2008-05-27 10:40:00,27.65,27.71,27.64,27.68,85000.0,25.3734,25.4285,25.3643,25.401,85000.0
2008-05-27 10:45:00,27.69,27.69,27.6,27.63,131000.0,25.4102,25.4102,25.3276,25.3551,131000.0
2008-05-27 10:50:00,27.63,27.64,27.54,27.55,125000.0,25.3551,25.3643,25.2725,25.2817,125000.0
2008-05-27 10:55:00,27.55,27.61,27.54,27.58,181000.0,25.2817,25.3367,25.2725,25.3092,181000.0
2008-05-27 11:00:00,27.59,27.67,27.59,27.63,413000.0,25.3184,25.3918,25.3184,25.3551,413000.0
2008-05-27 11:05:00,27.63,27.63,27.53,27.55,144000.0,25.3551,25.3551,25.2633,25.2817,144000.0
2008-05-27 11:10:00,27.53,27.55,27.5,27.5,121000.0,25.2633,25.2817,25.2358,25.2358,121000.0
2008-05-27 11:15:00,27.5,27.51,27.47,27.49,174000.0,25.2358,25.245,25.2083,25.2266,174000.0
2008-05-27 11:20:00,27.49,27.49,27.4,27.42,218000.0,25.2266,25.2266,25.144,25.1624,218000.0
2008-05-27 11:25:00,27.41,27.46,27.41,27.43,105000.0,25.1532,25.1991,25.1532,25.1716,105000.0
2008-05-27 11:30:00,27.43,27.43,27.36,27.36,63000.0,25.1716,25.1716,25.1073,25.1073,63000.0
2008-05-27 11:35:00,27.38,27.41,27.36,27.39,112000.0,25.1257,25.1532,25.1073,25.1349,112000.0
2008-05-27 11:40:00,27.39,27.43,27.38,27.39,88000.0,25.1349,25.1716,25.1257,25.1349,88000.0
2008-05-27 11:45:00,27.39,27.41,27.38,27.41,71000.0,25.1349,25.1532,25.1257,25.1532,71000.0
2008-05-27 11:50:00,27.4,27.4,27.33,27.33,176000.0,25.144,25.144,25.0798,25.0798,176000.0
2008-05-27 11:55:00,27.33,27.41,27.33,27.33,184000.0,25.0798,25.1532,25.0798,25.0798,184000.0
2008-05-27 12:00:00,27.33,27.36,27.29,27.3,196000.0,25.0798,25.1073,25.0431,25.0523,196000.0
2008-05-27 12:05:00,27.31,27.36,27.28,27.35,186000.0,25.0614,25.1073,25.0339,25.0981,186000.0
2008-05-27 12:10:00,27.33,27.35,27.3,27.35,226000.0,25.0798,25.0981,25.0523,25.0981,226000.0
2008-05-27 12:15:00,27.35,27.39,27.31,27.35,193000.0,25.0981,25.1349,25.0614,25.0981,193000.0
2008-05-27 12:20:00,27.35,27.38,27.33,27.34,155000.0,25.0981,25.1257,25.0798,25.089,155000.0
2008-05-27 12:25:00,27.35,27.39,27.34,27.36,106000.0,25.0981,25.1349,25.089,25.1073,106000.0
2008-05-27 12:30:00,27.35,27.37,27.35,27.35,40000.0,25.0981,25.1165,25.0981,25.0981,40000.0
2008-05-27 12:35:00,27.35,27.4,27.31,27.4,99000.0,25.0981,25.144,25.0614,25.144,99000.0
2008-05-27 12:40:00,27.4,27.47,27.4,27.43,81000.0,25.144,25.2083,25.144,25.1716,81000.0
2008-05-27 12:45:00,27.45,27.46,27.43,27.43,52000.0,25.1899,25.1991,25.1716,25.1716,52000.0
2008-05-27 12:50:00,27.44,27.45,27.36,27.36,101000.0,25.1807,25.1899,25.1073,25.1073,101000.0
2008-05-27 12:55:00,27.38,27.4,27.36,27.39,49000.0,25.1257,25.144,25.1073,25.1349,49000.0
2008-05-27 13:00:00,27.39,27.44,27.39,27.44,49000.0,25.1349,25.1807,25.1349,25.1807,49000.0
2008-05-27 13:05:00,27.43,27.44,27.43,27.43,42000.0,25.1716,25.1807,25.1716,25.1716,42000.0
2008-05-27 13:10:00,27.44,27.53,27.44,27.51,84000.0,25.1807,25.2633,25.1807,25.245,84000.0
2008-05-27 13:15:00,27.52,27.55,27.51,27.54,66000.0,25.2542,25.2817,25.245,25.2725,66000.0
2008-05-27 13:20:00,27.53,27.59,27.52,27.55,94000.0,25.2633,25.3184,25.2542,25.2817,94000.0
2008-05-27 13:25:00,27.55,27.55,27.52,27.54,29000.0,25.2817,25.2817,25.2542,25.2725,29000.0
2008-05-27 13:30:00,27.54,27.54,27.52,27.53,26000.0,25.2725,25.2725,25.2542,25.2633,26000.0
2008-05-27 13:35:00,27.53,27.57,27.53,27.57,38000.0,25.2633,25.3,25.2633,25.3,38000.0
2008-05-27 13:40:00,27.57,27.63,27.57,27.58,124000.0,25.3,25.3551,25.3,25.3092,124000.0
2008-05-27 13:45:00,27.58,27.63,27.58,27.61,42000.0,25.3092,25.3551,25.3092,25.3367,42000.0
2008-05-27 13:50:00,27.61,27.65,27.61,27.64,44000.0,25.3367,25.3734,25.3367,25.3643,44000.0
2008-05-27 13:55:00,27.62,27.65,27.61,27.62,28000.0,25.3459,25.3734,25.3367,25.3459,28000.0
2008-05-27 14:00:00,27.63,27.65,27.61,27.62,104000.0,25.3551,25.3734,25.3367,25.3459,104000.0
2008-05-27 14:05:00,27.62,27.63,27.56,27.58,52000.0,25.3459,25.3551,25.2909,25.3092,52000.0
2008-05-27 14:10:00,27.56,27.63,27.56,27.61,85000.0,25.2909,25.3551,25.2909,25.3367,85000.0
2008-05-27 14:15:00,27.63,27.65,27.56,27.57,53000.0,25.3551,25.3734,25.2909,25.3,53000.0
2008-05-27 14:20:00,27.56,27.59,27.56,27.59,20000.0,25.2909,25.3184,25.2909,25.3184,20000.0
2008-05-27 14:25:00,27.58,27.6,27.53,27.57,94000.0,25.3092,25.3276,25.2633,25.3,94000.0
2008-05-27 14:30:00,27.58,27.68,27.58,27.66,112000.0,25.3092,25.401,25.3092,25.3826,112000.0
2008-05-27 14:35:00,27.64,27.76,27.63,27.66,220000.0,25.3643,25.4744,25.3551,25.3826,220000.0
2008-05-27 14:40:00,27.66,27.86,27.66,27.84,344000.0,25.3826,25.5662,25.3826,25.5478,344000.0
2008-05-27 14:45:00,27.84,27.85,27.82,27.85,168000.0,25.5478,25.557,25.5295,25.557,168000.0
2008-05-27 14:50:00,27.85,27.91,27.85,27.86,243000.0,25.557,25.612,25.557,25.5662,243000.0
2008-05-27 14:55:00,27.86,27.9,27.78,27.8,206000.0,25.5662,25.6029,25.4927,25.5111,206000.0
2008-05-27 15:00:00,27.8,27.86,27.78,27.82,189000.0,25.5111,25.5662,25.4927,25.5295,189000.0
2008-05-27 15:05:00,27.84,27.86,27.79,27.8,164000.0,25.5478,25.5662,25.5019,25.5111,164000.0
2008-05-27 15:10:00,27.8,27.82,27.72,27.76,217000.0,25.5111,25.5295,25.4377,25.4744,217000.0
2008-05-27 15:15:00,27.75,27.82,27.75,27.79,124000.0,25.4652,25.5295,25.4652,25.5019,124000.0
2008-05-27 15:20:00,27.79,27.81,27.76,27.77,288000.0,25.5019,25.5203,25.4744,25.4836,288000.0
2008-05-27 15:25:00,27.77,27.79,27.76,27.77,224000.0,25.4836,25.5019,25.4744,25.4836,224000.0
2008-05-27 15:30:00,27.79,27.8,27.75,27.76,321000.0,25.5019,25.5111,25.4652,25.4744,321000.0
2008-05-27 15:35:00,27.76,27.78,27.72,27.77,287000.0,25.4744,25.4927,25.4377,25.4836,287000.0
2008-05-27 15:40:00,27.76,27.81,27.73,27.75,400000.0,25.4744,25.5203,25.4469,25.4652,400000.0
2008-05-27 15:45:00,27.76,27.78,27.72,27.72,322000.0,25.4744,25.4927,25.4377,25.4377,322000.0
2008-05-27 15:50:00,27.72,27.74,27.67,27.71,585000.0,25.4377,25.456,25.3918,25.4285,585000.0
2008-05-27 15:55:00,27.73,27.94,27.72,27.79,796000.0,25.4469,25.6396,25.4377,25.5019,796000.0
2008-05-28 09:30:00,28.21,28.28,28.1,28.28,620000.0,25.8873,25.9516,25.7864,25.9516,620000.0
2008-05-28 09:35:00,28.26,28.38,28.22,28.33,745000.0,25.9332,26.0433,25.8965,25.9975,745000.0
2008-05-28 09:40:00,28.33,28.34,28.15,28.17,521000.0,25.9975,26.0066,25.8323,25.8506,521000.0
2008-05-28 09:45:00,28.17,28.19,28.01,28.05,570000.0,25.8506,25.869,25.7038,25.7405,570000.0
2008-05-28 09:50:00,28.04,28.09,27.95,27.95,555000.0,25.7313,25.7772,25.6487,25.6487,555000.0
2008-05-28 09:55:00,27.96,28.04,27.93,28.0,502000.0,25.6579,25.7313,25.6304,25.6946,502000.0
2008-05-28 10:00:00,28.0,28.0,27.91,27.95,295000.0,25.6946,25.6946,25.612,25.6487,295000.0
2008-05-28 10:05:00,27.93,28.01,27.9,27.99,263000.0,25.6304,25.7038,25.6029,25.6855,263000.0
2008-05-28 10:10:00,27.99,28.05,27.97,28.01,219000.0,25.6855,25.7405,25.6671,25.7038,219000.0
2008-05-28 10:15:00,28.01,28.07,27.93,27.98,307000.0,25.7038,25.7589,25.6304,25.6763,307000.0
2008-05-28 10:20:00,27.98,27.99,27.83,27.95,387000.0,25.6763,25.6855,25.5386,25.6487,387000.0
2008-05-28 10:25:00,27.94,27.97,27.93,27.93,106000.0,25.6396,25.6671,25.6304,25.6304,106000.0
2008-05-28 10:30:00,27.93,27.98,27.93,27.98,95000.0,25.6304,25.6763,25.6304,25.6763,95000.0
2008-05-28 10:35:00,27.96,27.99,27.94,27.95,166000.0,25.6579,25.6855,25.6396,25.6487,166000.0
2008-05-28 10:40:00,27.96,28.04,27.95,28.03,1141000.0,25.6579,25.7313,25.6487,25.7222,1141000.0
2008-05-28 10:45:00,28.04,28.11,28.04,28.1,1256000.0,25.7313,25.7956,25.7313,25.7864,1256000.0
2008-05-28 10:50:00,28.1,28.12,28.03,28.04,511000.0,25.7864,25.8048,25.7222,25.7313,511000.0
2008-05-28 10:55:00,28.03,28.11,28.03,28.09,248000.0,25.7222,25.7956,25.7222,25.7772,248000.0
2008-05-28 11:00:00,28.09,28.1,28.0,28.06,233000.0,25.7772,25.7864,25.6946,25.7497,233000.0
2008-05-28 11:05:00,28.04,28.09,28.02,28.09,268000.0,25.7313,25.7772,25.713,25.7772,268000.0
2008-05-28 11:10:00,28.09,28.12,28.02,28.03,133000.0,25.7772,25.8048,25.713,25.7222,133000.0
2008-05-28 11:15:00,28.04,28.07,28.0,28.07,107000.0,25.7313,25.7589,25.6946,25.7589,107000.0
2008-05-28 11:20:00,28.06,28.06,28.01,28.02,110000.0,25.7497,25.7497,25.7038,25.713,110000.0
2008-05-28 11:25:00,28.02,28.11,28.01,28.07,99000.0,25.713,25.7956,25.7038,25.7589,99000.0
2008-05-28 11:30:00,28.09,28.17,28.07,28.13,102000.0,25.7772,25.8506,25.7589,25.8139,102000.0
2008-05-28 11:35:00,28.17,28.2,28.13,28.13,137000.0,25.8506,25.8782,25.8139,25.8139,137000.0
2008-05-28 11:40:00,28.13,28.19,28.12,28.16,131000.0,25.8139,25.869,25.8048,25.8415,131000.0
2008-05-28 11:45:00,28.16,28.25,28.16,28.22,235000.0,25.8415,25.924,25.8415,25.8965,235000.0
2008-05-28 11:50:00,28.21,28.25,28.2,28.21,87000.0,25.8873,25.924,25.8782,25.8873,87000.0
2008-05-28 11:55:00,28.21,28.22,28.16,28.17,168000.0,25.8873,25.8965,25.8415,25.8506,168000.0
2008-05-28 12:00:00,28.18,28.18,28.11,28.13,125000.0,25.8598,25.8598,25.7956,25.8139,125000.0
2008-05-28 12:05:00,28.14,28.2,28.11,28.13,109000.0,25.8231,25.8782,25.7956,25.8139,109000.0
2008-05-28 12:10:00,28.12,28.15,28.09,28.15,50000.0,25.8048,25.8323,25.7772,25.8323,50000.0
2008-05-28 12:15:00,28.16,28.25,28.16,28.25,66000.0,25.8415,25.924,25.8415,25.924,66000.0
2008-05-28 12:20:00,28.22,28.25,28.22,28.25,64000.0,25.8965,25.924,25.8965,25.924,64000.0
2008-05-28 12:25:00,28.24,28.27,28.24,28.27,237000.0,25.9149,25.9424,25.9149,25.9424,237000.0
2008-05-28 12:30:00,28.26,28.34,28.26,28.33,272000.0,25.9332,26.0066,25.9332,25.9975,272000.0
2008-05-28 12:35:00,28.33,28.35,28.32,28.33,122000.0,25.9975,26.0158,25.9883,25.9975,122000.0
2008-05-28 12:40:00,28.34,28.4,28.34,28.39,235000.0,26.0066,26.0617,26.0066,26.0525,235000.0
2008-05-28 12:45:00,28.4,28.54,28.4,28.51,707000.0,26.0617,26.1902,26.0617,26.1626,707000.0
2008-05-28 12:50:00,28.51,28.57,28.44,28.46,497000.0,26.1626,26.2177,26.0984,26.1168,497000.0
2008-05-28 12:55:00,28.47,28.49,28.44,28.46,180000.0,26.1259,26.1443,26.0984,26.1168,180000.0
2008-05-28 13:00:00,28.46,28.46,28.37,28.46,198000.0,26.1168,26.1168,26.0342,26.1168,198000.0
2008-05-28 13:05:00,28.45,28.5,28.4,28.49,282000.0,26.1076,26.1535,26.0617,26.1443,282000.0
2008-05-28 13:10:00,28.48,28.52,28.47,28.48,156000.0,26.1351,26.1718,26.1259,26.1351,156000.0
2008-05-28 13:15:00,28.46,28.57,28.46,28.55,428000.0,26.1168,26.2177,26.1168,26.1993,428000.0
2008-05-28 13:20:00,28.55,28.59,28.54,28.57,325000.0,26.1993,26.2361,26.1902,26.2177,325000.0
2008-05-28 13:25:00,28.57,28.6,28.53,28.56,257000.0,26.2177,26.2452,26.181,26.2085,257000.0
2008-05-28 13:30:00,28.56,28.57,28.4,28.41,181000.0,26.2085,26.2177,26.0617,26.0709,181000.0
2008-05-28 13:35:00,28.42,28.5,28.42,28.45,105000.0,26.0801,26.1535,26.0801,26.1076,105000.0
2008-05-28 13:40:00,28.44,28.45,28.43,28.45,155000.0,26.0984,26.1076,26.0892,26.1076,155000.0
2008-05-28 13:45:00,28.43,28.45,28.39,28.43,279000.0,26.0892,26.1076,26.0525,26.0892,279000.0
2008-05-28 13:50:00,28.41,28.44,28.39,28.43,264000.0,26.0709,26.0984,26.0525,26.0892,264000.0
2008-05-28 13:55:00,28.42,28.54,28.42,28.54,245000.0,26.0801,26.1902,26.0801,26.1902,245000.0
2008-05-28 14:00:00,28.51,28.54,28.45,28.49,242000.0,26.1626,26.1902,26.1076,26.1443,242000.0
2008-05-28 14:05:00,28.5,28.53,28.46,28.48,352000.0,26.1535,26.181,26.1168,26.1351,352000.0
2008-05-28 14:10:00,28.48,28.51,28.47,28.49,302000.0,26.1351,26.1626,26.1259,26.1443,302000.0
2008-05-28 14:15:00,28.5,28.5,28.43,28.43,216000.0,26.1535,26.1535,26.0892,26.0892,216000.0
2008-05-28 14:20:00,28.43,28.44,28.29,28.32,331000.0,26.0892,26.0984,25.9608,25.9883,331000.0
2008-05-28 14:25:00,28.32,28.35,28.28,28.3,179000.0,25.9883,26.0158,25.9516,25.9699,179000.0
2008-05-28 14:30:00,28.29,28.34,28.27,28.34,377000.0,25.9608,26.0066,25.9424,26.0066,377000.0
2008-05-28 14:35:00,28.34,28.4,28.32,28.35,152000.0,26.0066,26.0617,25.9883,26.0158,152000.0
2008-05-28 14:40:00,28.35,28.4,28.31,28.39,326000.0,26.0158,26.0617,25.9791,26.0525,326000.0
2008-05-28 14:45:00,28.4,28.4,28.32,28.34,187000.0,26.0617,26.0617,25.9883,26.0066,187000.0
2008-05-28 14:50:00,28.33,28.38,28.28,28.38,282000.0,25.9975,26.0433,25.9516,26.0433,282000.0
2008-05-28 14:55:00,28.38,28.45,28.37,28.43,387000.0,26.0433,26.1076,26.0342,26.0892,387000.0
2008-05-28 15:00:00,28.44,28.48,28.41,28.45,279000.0,26.0984,26.1351,26.0709,26.1076,279000.0
2008-05-28 15:05:00,28.45,28.5,28.43,28.48,200000.0,26.1076,26.1535,26.0892,26.1351,200000.0
2008-05-28 15:10:00,28.48,28.48,28.41,28.44,216000.0,26.1351,26.1351,26.0709,26.0984,216000.0
2008-05-28 15:15:00,28.44,28.53,28.43,28.5,285000.0,26.0984,26.181,26.0892,26.1535,285000.0
2008-05-28 15:20:00,28.51,28.54,28.45,28.5,246000.0,26.1626,26.1902,26.1076,26.1535,246000.0
2008-05-28 15:25:00,28.51,28.57,28.47,28.53,383000.0,26.1626,26.2177,26.1259,26.181,383000.0
2008-05-28 15:30:00,28.53,28.55,28.46,28.5,450000.0,26.181,26.1993,26.1168,26.1535,450000.0
2008-05-28 15:35:00,28.49,28.5,28.42,28.43,792000.0,26.1443,26.1535,26.0801,26.0892,792000.0
2008-05-28 15:40:00,28.44,28.44,28.31,28.32,1031000.0,26.0984,26.0984,25.9791,25.9883,1031000.0
2008-05-28 15:45:00,28.32,28.43,28.3,28.42,546000.0,25.9883,26.0892,25.9699,26.0801,546000.0
2008-05-28 15:50:00,28.42,28.5,28.35,28.44,1298000.0,26.0801,26.1535,26.0158,26.0984,1298000.0
2008-05-28 15:55:00,28.44,28.58,28.39,28.48,1770000.0,26.0984,26.2269,26.0525,26.1351,1770000.0
2008-05-29 09:30:00,29.46,29.8,29.45,29.77,4057000.0,27.0344,27.3464,27.0252,27.3189,4057000.0
2008-05-29 09:35:00,29.77,30.2,29.77,30.07,4801000.0,27.3189,27.7135,27.3189,27.5942,4801000.0
2008-05-29 09:40:00,30.04,30.39,30.01,30.37,3951000.0,27.5667,27.8879,27.5391,27.8695,3951000.0
2008-05-29 09:45:00,30.38,30.67,30.29,30.6,4274000.0,27.8787,28.1448,27.7961,28.0806,4274000.0
2008-05-29 09:50:00,30.6,30.69,30.45,30.67,4126000.0,28.0806,28.1632,27.9429,28.1448,4126000.0
2008-05-29 09:55:00,30.66,31.07,30.64,31.06,5135000.0,28.1356,28.5119,28.1173,28.5027,5135000.0
2008-05-29 10:00:00,31.06,31.26,30.94,31.09,4411000.0,28.5027,28.6862,28.3926,28.5302,4411000.0
2008-05-29 10:05:00,31.09,31.3,30.91,31.21,3597000.0,28.5302,28.7229,28.365,28.6403,3597000.0
2008-05-29 10:10:00,31.26,31.39,31.09,31.35,2310000.0,28.6862,28.8055,28.5302,28.7688,2310000.0
2008-05-29 10:15:00,31.33,31.59,31.3,31.48,3154000.0,28.7505,28.989,28.7229,28.8881,3154000.0
2008-05-29 10:20:00,31.49,31.53,31.34,31.38,2389000.0,28.8973,28.934,28.7596,28.7963,2389000.0
2008-05-29 10:25:00,31.4,31.45,31.26,31.27,2334000.0,28.8147,28.8606,28.6862,28.6954,2334000.0
2008-05-29 10:30:00,31.27,31.27,31.13,31.18,3917000.0,28.6954,28.6954,28.5669,28.6128,3917000.0
2008-05-29 10:35:00,31.18,31.28,31.08,31.25,2320000.0,28.6128,28.7046,28.521,28.677,2320000.0
2008-05-29 10:40:00,31.25,31.26,31.13,31.25,1776000.0,28.677,28.6862,28.5669,28.677,1776000.0
2008-05-29 10:45:00,31.25,31.42,31.19,31.4,1805000.0,28.677,28.833,28.622,28.8147,1805000.0
2008-05-29 10:50:00,31.4,31.5,31.37,31.49,1878000.0,28.8147,28.9065,28.7872,28.8973,1878000.0
2008-05-29 10:55:00,31.49,31.67,31.49,31.59,2312000.0,28.8973,29.0625,28.8973,28.989,2312000.0
2008-05-29 11:00:00,31.59,31.69,31.57,31.64,1764000.0,28.989,29.0808,28.9707,29.0349,1764000.0
2008-05-29 11:05:00,31.63,31.7,31.52,31.61,1260000.0,29.0258,29.09,28.9248,29.0074,1260000.0
2008-05-29 11:10:00,31.62,31.65,31.39,31.43,1472000.0,29.0166,29.0441,28.8055,28.8422,1472000.0
2008-05-29 11:15:00,31.43,31.43,31.34,31.34,991000.0,28.8422,28.8422,28.7596,28.7596,991000.0
2008-05-29 11:20:00,31.35,31.4,31.31,31.37,1076000.0,28.7688,28.8147,28.7321,28.7872,1076000.0
2008-05-29 11:25:00,31.37,31.37,31.24,31.26,1021000.0,28.7872,28.7872,28.6679,28.6862,1021000.0
2008-05-29 11:30:00,31.26,31.28,31.2,31.2,1003000.0,28.6862,28.7046,28.6312,28.6312,1003000.0
2008-05-29 11:35:00,31.2,31.3,31.19,31.26,1318000.0,28.6312,28.7229,28.622,28.6862,1318000.0
2008-05-29 11:40:00,31.27,31.39,31.25,31.26,1183000.0,28.6954,28.8055,28.677,28.6862,1183000.0
2008-05-29 11:45:00,31.25,31.26,31.15,31.18,949000.0,28.677,28.6862,28.5853,28.6128,949000.0
2008-05-29 11:50:00,31.17,31.2,31.13,31.17,828000.0,28.6036,28.6312,28.5669,28.6036,828000.0
2008-05-29 11:55:00,31.17,31.26,31.16,31.17,374000.0,28.6036,28.6862,28.5945,28.6036,374000.0
2008-05-29 12:00:00,31.17,31.18,31.01,31.08,885000.0,28.6036,28.6128,28.4568,28.521,885000.0
2008-05-29 12:05:00,31.08,31.23,31.08,31.13,983000.0,28.521,28.6587,28.521,28.5669,983000.0
2008-05-29 12:10:00,31.14,31.14,31.03,31.04,688000.0,28.5761,28.5761,28.4752,28.4843,688000.0
2008-05-29 12:15:00,31.06,31.09,31.03,31.06,919000.0,28.5027,28.5302,28.4752,28.5027,919000.0
2008-05-29 12:20:00,31.06,31.09,31.0,31.09,834000.0,28.5027,28.5302,28.4476,28.5302,834000.0
2008-05-29 12:25:00,31.08,31.23,31.05,31.18,918000.0,28.521,28.6587,28.4935,28.6128,918000.0
2008-05-29 12:30:00,31.18,31.19,31.13,31.14,332000.0,28.6128,28.622,28.5669,28.5761,332000.0
2008-05-29 12:35:00,31.14,31.23,31.11,31.22,1803000.0,28.5761,28.6587,28.5486,28.6495,1803000.0
2008-05-29 12:40:00,31.22,31.24,31.18,31.21,428000.0,28.6495,28.6679,28.6128,28.6403,428000.0
2008-05-29 12:45:00,31.21,31.22,31.15,31.17,440000.0,28.6403,28.6495,28.5853,28.6036,440000.0
2008-05-29 12:50:00,31.17,31.17,30.93,30.96,1035000.0,28.6036,28.6036,28.3834,28.4109,1035000.0
2008-05-29 12:55:00,30.96,30.97,30.88,30.91,1035000.0,28.4109,28.4201,28.3375,28.365,1035000.0
2008-05-29 13:00:00,30.91,30.93,30.9,30.92,562000.0,28.365,28.3834,28.3559,28.3742,562000.0
2008-05-29 13:05:00,30.91,30.92,30.85,30.86,735000.0,28.365,28.3742,28.31,28.3192,735000.0
2008-05-29 13:10:00,30.86,30.88,30.8,30.86,939000.0,28.3192,28.3375,28.2641,28.3192,939000.0
2008-05-29 13:15:00,30.86,30.96,30.83,30.93,950000.0,28.3192,28.4109,28.2916,28.3834,950000.0
2008-05-29 13:20:00,30.91,30.93,30.83,30.84,442000.0,28.365,28.3834,28.2916,28.3008,442000.0
2008-05-29 13:25:00,30.86,30.86,30.7,30.7,2223000.0,28.3192,28.3192,28.1723,28.1723,2223000.0
2008-05-29 13:30:00,30.72,30.73,30.66,30.69,1021000.0,28.1907,28.1999,28.1356,28.1632,1021000.0
2008-05-29 13:35:00,30.69,30.7,30.64,30.65,759000.0,28.1632,28.1723,28.1173,28.1264,759000.0
2008-05-29 13:40:00,30.66,30.77,30.61,30.76,1182000.0,28.1356,28.2366,28.0897,28.2274,1182000.0
2008-05-29 13:45:00,30.76,30.84,30.76,30.82,812000.0,28.2274,28.3008,28.2274,28.2824,812000.0
2008-05-29 13:50:00,30.82,30.82,30.7,30.7,536000.0,28.2824,28.2824,28.1723,28.1723,536000.0
2008-05-29 13:55:00,30.7,30.73,30.56,30.62,1247000.0,28.1723,28.1999,28.0439,28.0989,1247000.0
2008-05-29 14:00:00,30.63,30.77,30.63,30.72,578000.0,28.1081,28.2366,28.1081,28.1907,578000.0
2008-05-29 14:05:00,30.73,30.73,30.62,30.63,392000.0,28.1999,28.1999,28.0989,28.1081,392000.0
2008-05-29 14:10:00,30.63,30.93,30.62,30.9,910000.0,28.1081,28.3834,28.0989,28.3559,910000.0
2008-05-29 14:15:00,30.9,30.96,30.86,30.89,622000.0,28.3559,28.4109,28.3192,28.3467,622000.0
2008-05-29 14:20:00,30.9,30.9,30.75,30.77,511000.0,28.3559,28.3559,28.2182,28.2366,511000.0
2008-05-29 14:25:00,30.77,30.79,30.67,30.69,492000.0,28.2366,28.2549,28.1448,28.1632,492000.0
2008-05-29 14:30:00,30.69,30.69,30.56,30.56,500000.0,28.1632,28.1632,28.0439,28.0439,500000.0
2008-05-29 14:35:00,30.56,30.67,30.56,30.59,734000.0,28.0439,28.1448,28.0439,28.0714,734000.0
2008-05-29 14:40:00,30.58,30.65,30.5,30.65,1157000.0,28.0622,28.1264,27.9888,28.1264,1157000.0
2008-05-29 14:45:00,30.65,30.98,30.65,30.96,1749000.0,28.1264,28.4293,28.1264,28.4109,1749000.0
2008-05-29 14:50:00,30.96,31.14,30.92,31.13,1989000.0,28.4109,28.5761,28.3742,28.5669,1989000.0
2008-05-29 14:55:00,31.13,31.19,30.97,31.0,1589000.0,28.5669,28.622,28.4201,28.4476,1589000.0
2008-05-29 15:00:00,30.99,31.06,30.96,31.0,831000.0,28.4385,28.5027,28.4109,28.4476,831000.0
2008-05-29 15:05:00,31.0,31.21,30.99,31.14,1975000.0,28.4476,28.6403,28.4385,28.5761,1975000.0
2008-05-29 15:10:00,31.14,31.16,30.94,31.04,648000.0,28.5761,28.5945,28.3926,28.4843,648000.0
2008-05-29 15:15:00,31.04,31.08,30.86,31.06,876000.0,28.4843,28.521,28.3192,28.5027,876000.0
2008-05-29 15:20:00,31.06,31.07,30.95,31.02,938000.0,28.5027,28.5119,28.4017,28.466,938000.0
2008-05-29 15:25:00,31.02,31.02,30.75,30.95,1084000.0,28.466,28.466,28.2182,28.4017,1084000.0
2008-05-29 15:30:00,30.95,31.14,30.94,31.04,1303000.0,28.4017,28.5761,28.3926,28.4843,1303000.0
2008-05-29 15:35:00,31.04,31.07,30.81,30.89,1465000.0,28.4843,28.5119,28.2733,28.3467,1465000.0
2008-05-29 15:40:00,30.87,30.87,30.6,30.83,1793000.0,28.3283,28.3283,28.0806,28.2916,1793000.0
2008-05-29 15:45:00,30.84,30.84,30.71,30.77,1803000.0,28.3008,28.3008,28.1815,28.2366,1803000.0
2008-05-29 15:50:00,30.78,30.95,30.72,30.86,2071000.0,28.2457,28.4017,28.1907,28.3192,2071000.0
2008-05-29 15:55:00,30.86,31.0,30.84,30.95,2391000.0,28.3192,28.4476,28.3008,28.4017,2391000.0
2008-05-30 09:30:00,31.05,31.4,30.94,31.3,2373000.0,28.4935,28.8147,28.3926,28.7229,2373000.0
2008-05-30 09:35:00,31.29,31.4,31.18,31.27,1149000.0,28.7137,28.8147,28.6128,28.6954,1149000.0
2008-05-30 09:40:00,31.26,31.39,31.23,31.33,952000.0,28.6862,28.8055,28.6587,28.7505,952000.0
2008-05-30 09:45:00,31.33,31.59,31.31,31.54,2063000.0,28.7505,28.989,28.7321,28.9432,2063000.0
2008-05-30 09:50:00,31.52,31.56,31.43,31.49,1490000.0,28.9248,28.9615,28.8422,28.8973,1490000.0
2008-05-30 09:55:00,31.48,31.56,31.36,31.54,1068000.0,28.8881,28.9615,28.778,28.9432,1068000.0
2008-05-30 10:00:00,31.54,31.56,31.45,31.54,955000.0,28.9432,28.9615,28.8606,28.9432,955000.0
2008-05-30 10:05:00,31.55,31.57,31.45,31.48,1148000.0,28.9523,28.9707,28.8606,28.8881,1148000.0
2008-05-30 10:10:00,31.48,31.55,31.47,31.51,778000.0,28.8881,28.9523,28.8789,28.9156,778000.0
2008-05-30 10:15:00,31.51,31.52,31.44,31.46,565000.0,28.9156,28.9248,28.8514,28.8698,565000.0
2008-05-30 10:20:00,31.46,31.57,31.46,31.54,1226000.0,28.8698,28.9707,28.8698,28.9432,1226000.0
2008-05-30 10:25:00,31.54,31.97,31.52,31.93,2870000.0,28.9432,29.3378,28.9248,29.3011,2870000.0
2008-05-30 10:30:00,31.92,32.03,31.75,31.83,2611000.0,29.2919,29.3928,29.1359,29.2093,2611000.0
2008-05-30 10:35:00,31.83,31.85,31.54,31.84,1392000.0,29.2093,29.2276,28.9432,29.2185,1392000.0
2008-05-30 10:40:00,31.83,31.85,31.75,31.83,624000.0,29.2093,29.2276,29.1359,29.2093,624000.0
2008-05-30 10:45:00,31.82,31.87,31.73,31.8,722000.0,29.2001,29.246,29.1175,29.1818,722000.0
2008-05-30 10:50:00,31.79,31.83,31.6,31.67,808000.0,29.1726,29.2093,28.9982,29.0625,808000.0
2008-05-30 10:55:00,31.67,31.72,31.6,31.63,1527000.0,29.0625,29.1083,28.9982,29.0258,1527000.0
2008-05-30 11:00:00,31.63,31.65,31.4,31.42,1478000.0,29.0258,29.0441,28.8147,28.833,1478000.0
2008-05-30 11:05:00,31.44,31.54,31.42,31.46,902000.0,28.8514,28.9432,28.833,28.8698,902000.0
2008-05-30 11:10:00,31.46,31.48,31.43,31.44,380000.0,28.8698,28.8881,28.8422,28.8514,380000.0
2008-05-30 11:15:00,31.44,31.45,31.35,31.37,671000.0,28.8514,28.8606,28.7688,28.7872,671000.0
2008-05-30 11:20:00,31.37,31.5,31.3,31.48,907000.0,28.7872,28.9065,28.7229,28.8881,907000.0
2008-05-30 11:25:00,31.5,31.52,31.4,31.43,299000.0,28.9065,28.9248,28.8147,28.8422,299000.0
2008-05-30 11:30:00,31.43,31.44,31.35,31.38,474000.0,28.8422,28.8514,28.7688,28.7963,474000.0
2008-05-30 11:35:00,31.37,31.51,31.35,31.46,817000.0,28.7872,28.9156,28.7688,28.8698,817000.0
2008-05-30 11:40:00,31.47,31.47,31.39,31.41,240000.0,28.8789,28.8789,28.8055,28.8239,240000.0
2008-05-30 11:45:00,31.4,31.4,31.35,31.36,573000.0,28.8147,28.8147,28.7688,28.778,573000.0
2008-05-30 11:50:00,31.36,31.44,31.31,31.39,1236000.0,28.778,28.8514,28.7321,28.8055,1236000.0
2008-05-30 11:55:00,31.4,31.41,31.32,31.33,277000.0,28.8147,28.8239,28.7413,28.7505,277000.0
2008-05-30 12:00:00,31.33,31.37,31.25,31.29,429000.0,28.7505,28.7872,28.677,28.7137,429000.0
2008-05-30 12:05:00,31.28,31.29,31.21,31.21,412000.0,28.7046,28.7137,28.6403,28.6403,412000.0
2008-05-30 12:10:00,31.22,31.24,31.15,31.17,559000.0,28.6495,28.6679,28.5853,28.6036,559000.0
2008-05-30 12:15:00,31.17,31.21,31.14,31.21,591000.0,28.6036,28.6403,28.5761,28.6403,591000.0
2008-05-30 12:20:00,31.21,31.21,31.18,31.19,315000.0,28.6403,28.6403,28.6128,28.622,315000.0
2008-05-30 12:25:00,31.19,31.19,31.16,31.18,219000.0,28.622,28.622,28.5945,28.6128,219000.0
2008-05-30 12:30:00,31.18,31.18,31.14,31.16,511000.0,28.6128,28.6128,28.5761,28.5945,511000.0
2008-05-30 12:35:00,31.16,31.29,31.15,31.23,2054000.0,28.5945,28.7137,28.5853,28.6587,2054000.0
2008-05-30 12:40:00,31.22,31.27,31.22,31.22,221000.0,28.6495,28.6954,28.6495,28.6495,221000.0
2008-05-30 12:45:00,31.22,31.22,31.18,31.19,265000.0,28.6495,28.6495,28.6128,28.622,265000.0
2008-05-30 12:50:00,31.2,31.2,31.13,31.15,425000.0,28.6312,28.6312,28.5669,28.5853,425000.0
2008-05-30 12:55:00,31.16,31.17,31.14,31.16,409000.0,28.5945,28.6036,28.5761,28.5945,409000.0
2008-05-30 13:00:00,31.16,31.39,31.16,31.36,439000.0,28.5945,28.8055,28.5945,28.778,439000.0
2008-05-30 13:05:00,31.35,31.38,31.28,31.29,206000.0,28.7688,28.7963,28.7046,28.7137,206000.0
2008-05-30 13:10:00,31.3,31.32,31.21,31.25,256000.0,28.7229,28.7413,28.6403,28.677,256000.0
2008-05-30 13:15:00,31.25,31.34,31.25,31.29,163000.0,28.677,28.7596,28.677,28.7137,163000.0
2008-05-30 13:20:00,31.29,31.4,31.29,31.38,166000.0,28.7137,28.8147,28.7137,28.7963,166000.0
2008-05-30 13:25:00,31.39,31.45,31.36,31.42,426000.0,28.8055,28.8606,28.778,28.833,426000.0
2008-05-30 13:30:00,31.42,31.42,31.39,31.41,195000.0,28.833,28.833,28.8055,28.8239,195000.0
2008-05-30 13:35:00,31.42,31.42,31.4,31.4,232000.0,28.833,28.833,28.8147,28.8147,232000.0
2008-05-30 13:40:00,31.4,31.5,31.4,31.44,527000.0,28.8147,28.9065,28.8147,28.8514,527000.0
2008-05-30 13:45:00,31.44,31.46,31.39,31.42,286000.0,28.8514,28.8698,28.8055,28.833,286000.0
2008-05-30 13:50:00,31.42,31.42,31.32,31.32,383000.0,28.833,28.833,28.7413,28.7413,383000.0
2008-05-30 13:55:00,31.33,31.35,31.3,31.31,196000.0,28.7505,28.7688,28.7229,28.7321,196000.0
2008-05-30 14:00:00,31.31,31.31,31.2,31.23,581000.0,28.7321,28.7321,28.6312,28.6587,581000.0
2008-05-30 14:05:00,31.24,31.28,31.21,31.28,308000.0,28.6679,28.7046,28.6403,28.7046,308000.0
2008-05-30 14:10:00,31.29,31.3,31.25,31.26,202000.0,28.7137,28.7229,28.677,28.6862,202000.0
2008-05-30 14:15:00,31.25,31.26,31.2,31.21,118000.0,28.677,28.6862,28.6312,28.6403,118000.0
2008-05-30 14:20:00,31.22,31.24,31.18,31.2,430000.0,28.6495,28.6679,28.6128,28.6312,430000.0
2008-05-30 14:25:00,31.2,31.22,31.18,31.2,125000.0,28.6312,28.6495,28.6128,28.6312,125000.0
2008-05-30 14:30:00,31.2,31.27,31.18,31.2,261000.0,28.6312,28.6954,28.6128,28.6312,261000.0
2008-05-30 14:35:00,31.19,31.21,31.15,31.18,343000.0,28.622,28.6403,28.5853,28.6128,343000.0
2008-05-30 14:40:00,31.17,31.18,31.15,31.16,187000.0,28.6036,28.6128,28.5853,28.5945,187000.0
2008-05-30 14:45:00,31.15,31.17,31.1,31.12,354000.0,28.5853,28.6036,28.5394,28.5577,354000.0
2008-05-30 14:50:00,31.11,31.13,31.04,31.05,410000.0,28.5486,28.5669,28.4843,28.4935,410000.0
2008-05-30 14:55:00,31.05,31.06,30.84,30.9,1457000.0,28.4935,28.5027,28.3008,28.3559,1457000.0
2008-05-30 15:00:00,30.89,30.91,30.79,30.83,1020000.0,28.3467,28.365,28.2549,28.2916,1020000.0
2008-05-30 15:05:00,30.83,30.92,30.8,30.87,618000.0,28.2916,28.3742,28.2641,28.3283,618000.0
2008-05-30 15:10:00,30.88,30.92,30.71,30.75,723000.0,28.3375,28.3742,28.1815,28.2182,723000.0
2008-05-30 15:15:00,30.75,30.77,30.66,30.72,623000.0,28.2182,28.2366,28.1356,28.1907,623000.0
2008-05-30 15:20:00,30.72,30.76,30.68,30.75,531000.0,28.1907,28.2274,28.154,28.2182,531000.0
2008-05-30 15:25:00,30.74,30.85,30.71,30.8,628000.0,28.209,28.31,28.1815,28.2641,628000.0
2008-05-30 15:30:00,30.79,30.81,30.76,30.76,425000.0,28.2549,28.2733,28.2274,28.2274,425000.0
2008-05-30 15:35:00,30.77,30.77,30.6,30.65,1254000.0,28.2366,28.2366,28.0806,28.1264,1254000.0
2008-05-30 15:40:00,30.65,30.65,30.46,30.5,1215000.0,28.1264,28.1264,27.9521,27.9888,1215000.0
2008-05-30 15:45:00,30.52,30.57,30.48,30.53,1442000.0,28.0071,28.053,27.9704,28.0163,1442000.0
2008-05-30 15:50:00,30.53,30.77,30.53,30.76,1501000.0,28.0163,28.2366,28.0163,28.2274,1501000.0
2008-05-30 15:55:00,30.76,30.82,30.67,30.73,1069000.0,28.2274,28.2824,28.1448,28.1999,1069000.0
2008-06-02 09:30:00,30.93,31.46,30.88,31.39,1983000.0,28.3834,28.8698,28.3375,28.8055,1983000.0
2008-06-02 09:35:00,31.37,31.39,31.12,31.19,1113000.0,28.7872,28.8055,28.5577,28.622,1113000.0
2008-06-02 09:40:00,31.17,31.19,31.03,31.07,606000.0,28.6036,28.622,28.4752,28.5119,606000.0
2008-06-02 09:45:00,31.06,31.06,30.8,30.84,1028000.0,28.5027,28.5027,28.2641,28.3008,1028000.0
2008-06-02 09:50:00,30.84,30.84,30.56,30.56,999000.0,28.3008,28.3008,28.0439,28.0439,999000.0
2008-06-02 09:55:00,30.56,30.65,30.46,30.55,1549000.0,28.0439,28.1264,27.9521,28.0347,1549000.0
2008-06-02 10:00:00,30.58,30.65,30.56,30.59,763000.0,28.0622,28.1264,28.0439,28.0714,763000.0
2008-06-02 10:05:00,30.61,30.68,30.51,30.53,538000.0,28.0897,28.154,27.998,28.0163,538000.0
2008-06-02 10:10:00,30.53,30.6,30.48,30.54,405000.0,28.0163,28.0806,27.9704,28.0255,405000.0
2008-06-02 10:15:00,30.56,30.68,30.56,30.61,445000.0,28.0439,28.154,28.0439,28.0897,445000.0
2008-06-02 10:20:00,30.6,30.65,30.58,30.62,446000.0,28.0806,28.1264,28.0622,28.0989,446000.0
2008-06-02 10:25:00,30.62,30.76,30.61,30.72,509000.0,28.0989,28.2274,28.0897,28.1907,509000.0
2008-06-02 10:30:00,30.72,30.75,30.61,30.65,420000.0,28.1907,28.2182,28.0897,28.1264,420000.0
2008-06-02 10:35:00,30.65,30.76,30.65,30.74,334000.0,28.1264,28.2274,28.1264,28.209,334000.0
2008-06-02 10:40:00,30.75,30.77,30.69,30.73,278000.0,28.2182,28.2366,28.1632,28.1999,278000.0
2008-06-02 10:45:00,30.72,30.8,30.7,30.77,310000.0,28.1907,28.2641,28.1723,28.2366,310000.0
2008-06-02 10:50:00,30.79,30.84,30.75,30.83,343000.0,28.2549,28.3008,28.2182,28.2916,343000.0
2008-06-02 10:55:00,30.83,30.84,30.78,30.81,465000.0,28.2916,28.3008,28.2457,28.2733,465000.0
2008-06-02 11:00:00,30.81,30.86,30.79,30.84,460000.0,28.2733,28.3192,28.2549,28.3008,460000.0
2008-06-02 11:05:00,30.83,30.87,30.8,30.86,277000.0,28.2916,28.3283,28.2641,28.3192,277000.0
2008-06-02 11:10:00,30.85,30.88,30.82,30.85,177000.0,28.31,28.3375,28.2824,28.31,177000.0
2008-06-02 11:15:00,30.85,30.87,30.82,30.86,173000.0,28.31,28.3283,28.2824,28.3192,173000.0
2008-06-02 11:20:00,30.86,30.86,30.83,30.83,380000.0,28.3192,28.3192,28.2916,28.2916,380000.0
2008-06-02 11:25:00,30.83,30.91,30.83,30.86,870000.0,28.2916,28.365,28.2916,28.3192,870000.0
2008-06-02 11:30:00,30.88,30.91,30.86,30.88,611000.0,28.3375,28.365,28.3192,28.3375,611000.0
2008-06-02 11:35:00,30.88,30.88,30.75,30.8,450000.0,28.3375,28.3375,28.2182,28.2641,450000.0
2008-06-02 11:40:00,30.8,30.91,30.79,30.87,362000.0,28.2641,28.365,28.2549,28.3283,362000.0
2008-06-02 11:45:00,30.89,30.9,30.84,30.88,384000.0,28.3467,28.3559,28.3008,28.3375,384000.0
2008-06-02 11:50:00,30.86,30.89,30.86,30.89,137000.0,28.3192,28.3467,28.3192,28.3467,137000.0
2008-06-02 11:55:00,30.89,30.94,30.85,30.92,1020000.0,28.3467,28.3926,28.31,28.3742,1020000.0
2008-06-02 12:00:00,30.91,30.98,30.89,30.96,388000.0,28.365,28.4293,28.3467,28.4109,388000.0
2008-06-02 12:05:00,30.96,30.98,30.94,30.97,192000.0,28.4109,28.4293,28.3926,28.4201,192000.0
2008-06-02 12:10:00,30.96,30.97,30.94,30.97,159000.0,28.4109,28.4201,28.3926,28.4201,159000.0
2008-06-02 12:15:00,30.97,30.99,30.95,30.96,368000.0,28.4201,28.4385,28.4017,28.4109,368000.0
2008-06-02 12:20:00,30.95,30.98,30.94,30.98,105000.0,28.4017,28.4293,28.3926,28.4293,105000.0
2008-06-02 12:25:00,30.98,31.01,30.98,30.99,408000.0,28.4293,28.4568,28.4293,28.4385,408000.0
2008-06-02 12:30:00,31.0,31.03,30.91,30.94,468000.0,28.4476,28.4752,28.365,28.3926,468000.0
2008-06-02 12:35:00,30.93,30.94,30.82,30.88,429000.0,28.3834,28.3926,28.2824,28.3375,429000.0
2008-06-02 12:40:00,30.89,30.89,30.85,30.87,254000.0,28.3467,28.3467,28.31,28.3283,254000.0
2008-06-02 12:45:00,30.87,30.88,30.85,30.86,377000.0,28.3283,28.3375,28.31,28.3192,377000.0
2008-06-02 12:50:00,30.88,30.96,30.87,30.94,269000.0,28.3375,28.4109,28.3283,28.3926,269000.0
2008-06-02 12:55:00,30.94,30.96,30.86,30.86,264000.0,28.3926,28.4109,28.3192,28.3192,264000.0
2008-06-02 13:00:00,30.86,30.9,30.83,30.87,399000.0,28.3192,28.3559,28.2916,28.3283,399000.0
2008-06-02 13:05:00,30.88,30.9,30.86,30.88,357000.0,28.3375,28.3559,28.3192,28.3375,357000.0
2008-06-02 13:10:00,30.87,30.99,30.86,30.97,276000.0,28.3283,28.4385,28.3192,28.4201,276000.0
2008-06-02 13:15:00,30.96,31.0,30.92,30.92,202000.0,28.4109,28.4476,28.3742,28.3742,202000.0
2008-06-02 13:20:00,30.93,30.96,30.88,30.89,192000.0,28.3834,28.4109,28.3375,28.3467,192000.0
2008-06-02 13:25:00,30.88,30.9,30.83,30.86,299000.0,28.3375,28.3559,28.2916,28.3192,299000.0
2008-06-02 13:30:00,30.86,30.87,30.81,30.82,168000.0,28.3192,28.3283,28.2733,28.2824,168000.0
2008-06-02 13:35:00,30.83,30.84,30.66,30.72,851000.0,28.2916,28.3008,28.1356,28.1907,851000.0
2008-06-02 13:40:00,30.72,30.75,30.68,30.73,268000.0,28.1907,28.2182,28.154,28.1999,268000.0
2008-06-02 13:45:00,30.72,30.74,30.68,30.68,301000.0,28.1907,28.209,28.154,28.154,301000.0
2008-06-02 13:50:00,30.68,30.72,30.67,30.71,269000.0,28.154,28.1907,28.1448,28.1815,269000.0
2008-06-02 13:55:00,30.7,30.71,30.67,30.69,244000.0,28.1723,28.1815,28.1448,28.1632,244000.0
2008-06-02 14:00:00,30.71,30.77,30.68,30.74,329000.0,28.1815,28.2366,28.154,28.209,329000.0
2008-06-02 14:05:00,30.72,30.73,30.66,30.68,281000.0,28.1907,28.1999,28.1356,28.154,281000.0
2008-06-02 14:10:00,30.67,30.86,30.67,30.83,402000.0,28.1448,28.3192,28.1448,28.2916,402000.0
2008-06-02 14:15:00,30.84,30.92,30.84,30.89,268000.0,28.3008,28.3742,28.3008,28.3467,268000.0
2008-06-02 14:20:00,30.89,30.89,30.78,30.78,212000.0,28.3467,28.3467,28.2457,28.2457,212000.0
2008-06-02 14:25:00,30.79,30.8,30.76,30.77,240000.0,28.2549,28.2641,28.2274,28.2366,240000.0
2008-06-02 14:30:00,30.78,30.83,30.76,30.8,167000.0,28.2457,28.2916,28.2274,28.2641,167000.0
2008-06-02 14:35:00,30.81,30.85,30.76,30.79,171000.0,28.2733,28.31,28.2274,28.2549,171000.0
2008-06-02 14:40:00,30.78,30.79,30.71,30.71,213000.0,28.2457,28.2549,28.1815,28.1815,213000.0
2008-06-02 14:45:00,30.72,30.74,30.71,30.72,108000.0,28.1907,28.209,28.1815,28.1907,108000.0
2008-06-02 14:50:00,30.72,30.74,30.7,30.71,367000.0,28.1907,28.209,28.1723,28.1815,367000.0
2008-06-02 14:55:00,30.71,30.77,30.71,30.71,472000.0,28.1815,28.2366,28.1815,28.1815,472000.0
2008-06-02 15:00:00,30.71,30.74,30.69,30.71,557000.0,28.1815,28.209,28.1632,28.1815,557000.0
2008-06-02 15:05:00,30.71,30.76,30.7,30.73,167000.0,28.1815,28.2274,28.1723,28.1999,167000.0
2008-06-02 15:10:00,30.72,30.83,30.72,30.78,227000.0,28.1907,28.2916,28.1907,28.2457,227000.0
2008-06-02 15:15:00,30.77,30.84,30.74,30.76,186000.0,28.2366,28.3008,28.209,28.2274,186000.0
2008-06-02 15:20:00,30.78,30.85,30.75,30.83,402000.0,28.2457,28.31,28.2182,28.2916,402000.0
2008-06-02 15:25:00,30.85,30.94,30.71,30.87,2395000.0,28.31,28.3926,28.1815,28.3283,2395000.0
2008-06-02 15:30:00,30.88,30.9,30.85,30.86,437000.0,28.3375,28.3559,28.31,28.3192,437000.0
2008-06-02 15:35:00,30.86,30.9,30.79,30.85,890000.0,28.3192,28.3559,28.2549,28.31,890000.0
2008-06-02 15:40:00,30.85,30.89,30.5,30.57,1436000.0,28.31,28.3467,27.9888,28.053,1436000.0
2008-06-02 15:45:00,30.56,30.63,30.52,30.55,1211000.0,28.0439,28.1081,28.0071,28.0347,1211000.0
2008-06-02 15:50:00,30.55,30.58,30.26,30.35,1973000.0,28.0347,28.0622,27.7686,27.8511,1973000.0
2008-06-02 15:55:00,30.35,30.52,30.34,30.42,3274000.0,27.8511,28.0071,27.842,27.9154,3274000.0
2008-06-03 09:30:00,31.39,31.4,31.01,31.18,1983000.0,28.8055,28.8147,28.4568,28.6128,1983000.0
2008-06-03 09:35:00,31.18,31.22,30.82,30.94,1866000.0,28.6128,28.6495,28.2824,28.3926,1866000.0
2008-06-03 09:40:00,30.94,31.01,30.85,30.99,1408000.0,28.3926,28.4568,28.31,28.4385,1408000.0
2008-06-03 09:45:00,30.98,31.03,30.83,30.83,1476000.0,28.4293,28.4752,28.2916,28.2916,1476000.0
2008-06-03 09:50:00,30.82,30.89,30.75,30.84,1466000.0,28.2824,28.3467,28.2182,28.3008,1466000.0
2008-06-03 09:55:00,30.85,30.97,30.83,30.93,774000.0,28.31,28.4201,28.2916,28.3834,774000.0
2008-06-03 10:00:00,30.93,31.15,30.93,31.13,1334000.0,28.3834,28.5853,28.3834,28.5669,1334000.0
2008-06-03 10:05:00,31.14,31.17,31.03,31.04,1635000.0,28.5761,28.6036,28.4752,28.4843,1635000.0
2008-06-03 10:10:00,31.04,31.06,30.95,31.01,940000.0,28.4843,28.5027,28.4017,28.4568,940000.0
2008-06-03 10:15:00,31.0,31.01,30.9,30.96,352000.0,28.4476,28.4568,28.3559,28.4109,352000.0
2008-06-03 10:20:00,30.97,31.01,30.93,30.98,345000.0,28.4201,28.4568,28.3834,28.4293,345000.0
2008-06-03 10:25:00,30.98,31.02,30.93,30.94,408000.0,28.4293,28.466,28.3834,28.3926,408000.0
2008-06-03 10:30:00,30.95,30.97,30.9,30.94,736000.0,28.4017,28.4201,28.3559,28.3926,736000.0
2008-06-03 10:35:00,30.95,31.0,30.93,30.93,527000.0,28.4017,28.4476,28.3834,28.3834,527000.0
2008-06-03 10:40:00,30.93,30.96,30.9,30.93,474000.0,28.3834,28.4109,28.3559,28.3834,474000.0
2008-06-03 10:45:00,30.93,30.94,30.87,30.9,357000.0,28.3834,28.3926,28.3283,28.3559,357000.0
2008-06-03 10:50:00,30.91,31.03,30.9,30.98,451000.0,28.365,28.4752,28.3559,28.4293,451000.0
2008-06-03 10:55:00,30.97,31.0,30.92,30.99,240000.0,28.4201,28.4476,28.3742,28.4385,240000.0
2008-06-03 11:00:00,30.99,31.0,30.95,30.96,214000.0,28.4385,28.4476,28.4017,28.4109,214000.0
2008-06-03 11:05:00,30.96,30.97,30.92,30.94,211000.0,28.4109,28.4201,28.3742,28.3926,211000.0
2008-06-03 11:10:00,30.96,31.0,30.93,31.0,174000.0,28.4109,28.4476,28.3834,28.4476,174000.0
2008-06-03 11:15:00,30.99,31.1,30.98,31.1,550000.0,28.4385,28.5394,28.4293,28.5394,550000.0
2008-06-03 11:20:00,31.1,31.19,31.09,31.14,629000.0,28.5394,28.622,28.5302,28.5761,629000.0
2008-06-03 11:25:00,31.14,31.18,31.07,31.17,508000.0,28.5761,28.6128,28.5119,28.6036,508000.0
2008-06-03 11:30:00,31.16,31.23,31.14,31.17,752000.0,28.5945,28.6587,28.5761,28.6036,752000.0
2008-06-03 11:35:00,31.18,31.22,31.16,31.19,515000.0,28.6128,28.6495,28.5945,28.622,515000.0
2008-06-03 11:40:00,31.19,31.24,31.17,31.21,458000.0,28.622,28.6679,28.6036,28.6403,458000.0
2008-06-03 11:45:00,31.2,31.22,31.18,31.2,428000.0,28.6312,28.6495,28.6128,28.6312,428000.0
2008-06-03 11:50:00,31.2,31.22,31.18,31.21,464000.0,28.6312,28.6495,28.6128,28.6403,464000.0
2008-06-03 11:55:00,31.21,31.22,31.19,31.21,402000.0,28.6403,28.6495,28.622,28.6403,402000.0
2008-06-03 12:00:00,31.22,31.25,31.15,31.19,973000.0,28.6495,28.677,28.5853,28.622,973000.0
2008-06-03 12:05:00,31.19,31.2,31.11,31.19,626000.0,28.622,28.6312,28.5486,28.622,626000.0
2008-06-03 12:10:00,31.17,31.18,31.11,31.16,498000.0,28.6036,28.6128,28.5486,28.5945,498000.0
2008-06-03 12:15:00,31.18,31.21,31.16,31.2,167000.0,28.6128,28.6403,28.5945,28.6312,167000.0
2008-06-03 12:20:00,31.19,31.21,31.14,31.15,392000.0,28.622,28.6403,28.5761,28.5853,392000.0
2008-06-03 12:25:00,31.16,31.2,31.16,31.2,179000.0,28.5945,28.6312,28.5945,28.6312,179000.0
2008-06-03 12:30:00,31.18,31.2,31.18,31.2,214000.0,28.6128,28.6312,28.6128,28.6312,214000.0
2008-06-03 12:35:00,31.2,31.22,31.12,31.14,170000.0,28.6312,28.6495,28.5577,28.5761,170000.0
2008-06-03 12:40:00,31.13,31.15,31.01,31.02,438000.0,28.5669,28.5853,28.4568,28.466,438000.0
2008-06-03 12:45:00,31.02,31.06,30.96,31.04,376000.0,28.466,28.5027,28.4109,28.4843,376000.0
2008-06-03 12:50:00,31.04,31.1,31.0,31.02,215000.0,28.4843,28.5394,28.4476,28.466,215000.0
2008-06-03 12:55:00,31.0,31.0,30.91,30.92,353000.0,28.4476,28.4476,28.365,28.3742,353000.0
2008-06-03 13:00:00,30.94,31.0,30.94,30.99,188000.0,28.3926,28.4476,28.3926,28.4385,188000.0
2008-06-03 13:05:00,31.0,31.02,30.97,30.98,145000.0,28.4476,28.466,28.4201,28.4293,145000.0
2008-06-03 13:10:00,30.98,31.04,30.96,31.04,176000.0,28.4293,28.4843,28.4109,28.4843,176000.0
2008-06-03 13:15:00,31.04,31.04,30.95,30.99,241000.0,28.4843,28.4843,28.4017,28.4385,241000.0
2008-06-03 13:20:00,31.01,31.01,30.92,30.98,245000.0,28.4568,28.4568,28.3742,28.4293,245000.0
2008-06-03 13:25:00,31.01,31.01,30.87,30.9,317000.0,28.4568,28.4568,28.3283,28.3559,317000.0
2008-06-03 13:30:00,30.91,30.91,30.59,30.62,1159000.0,28.365,28.365,28.0714,28.0989,1159000.0
2008-06-03 13:35:00,30.61,30.74,30.61,30.73,580000.0,28.0897,28.209,28.0897,28.1999,580000.0
2008-06-03 13:40:00,30.72,30.79,30.7,30.77,330000.0,28.1907,28.2549,28.1723,28.2366,330000.0
2008-06-03 13:45:00,30.77,30.78,30.7,30.78,330000.0,28.2366,28.2457,28.1723,28.2457,330000.0
2008-06-03 13:50:00,30.78,30.87,30.77,30.82,630000.0,28.2457,28.3283,28.2366,28.2824,630000.0
2008-06-03 13:55:00,30.83,30.85,30.78,30.83,586000.0,28.2916,28.31,28.2457,28.2916,586000.0
2008-06-03 14:00:00,30.83,30.86,30.8,30.84,547000.0,28.2916,28.3192,28.2641,28.3008,547000.0
2008-06-03 14:05:00,30.83,30.83,30.67,30.81,702000.0,28.2916,28.2916,28.1448,28.2733,702000.0
2008-06-03 14:10:00,30.8,30.81,30.64,30.78,628000.0,28.2641,28.2733,28.1173,28.2457,628000.0
2008-06-03 14:15:00,30.76,30.77,30.66,30.72,564000.0,28.2274,28.2366,28.1356,28.1907,564000.0
2008-06-03 14:20:00,30.72,30.72,30.35,30.4,922000.0,28.1907,28.1907,27.8511,27.897,922000.0
2008-06-03 14:25:00,30.43,30.43,30.24,30.31,715000.0,27.9246,27.9246,27.7502,27.8144,715000.0
2008-06-03 14:30:00,30.31,30.49,30.26,30.46,684000.0,27.8144,27.9796,27.7686,27.9521,684000.0
2008-06-03 14:35:00,30.46,30.6,30.45,30.57,511000.0,27.9521,28.0806,27.9429,28.053,511000.0
2008-06-03 14:40:00,30.56,30.66,30.5,30.64,549000.0,28.0439,28.1356,27.9888,28.1173,549000.0
2008-06-03 14:45:00,30.64,30.75,30.6,30.74,614000.0,28.1173,28.2182,28.0806,28.209,614000.0
2008-06-03 14:50:00,30.73,30.83,30.73,30.82,876000.0,28.1999,28.2916,28.1999,28.2824,876000.0
2008-06-03 14:55:00,30.8,30.95,30.77,30.95,488000.0,28.2641,28.4017,28.2366,28.4017,488000.0
2008-06-03 15:00:00,30.94,30.98,30.82,30.91,1042000.0,28.3926,28.4293,28.2824,28.365,1042000.0
2008-06-03 15:05:00,30.95,31.0,30.87,30.98,868000.0,28.4017,28.4476,28.3283,28.4293,868000.0
2008-06-03 15:10:00,30.98,30.98,30.9,30.9,509000.0,28.4293,28.4293,28.3559,28.3559,509000.0
2008-06-03 15:15:00,30.91,30.94,30.68,30.7,1056000.0,28.365,28.3926,28.154,28.1723,1056000.0
2008-06-03 15:20:00,30.7,30.7,30.61,30.62,860000.0,28.1723,28.1723,28.0897,28.0989,860000.0
2008-06-03 15:25:00,30.62,30.73,30.58,30.66,896000.0,28.0989,28.1999,28.0622,28.1356,896000.0
2008-06-03 15:30:00,30.66,30.79,30.58,30.75,1144000.0,28.1356,28.2549,28.0622,28.2182,1144000.0
2008-06-03 15:35:00,30.76,30.86,30.66,30.85,717000.0,28.2274,28.3192,28.1356,28.31,717000.0
2008-06-03 15:40:00,30.85,30.9,30.8,30.86,506000.0,28.31,28.3559,28.2641,28.3192,506000.0
2008-06-03 15:45:00,30.85,30.97,30.85,30.88,844000.0,28.31,28.4201,28.31,28.3375,844000.0
2008-06-03 15:50:00,30.88,30.95,30.86,30.92,906000.0,28.3375,28.4017,28.3192,28.3742,906000.0
2008-06-03 15:55:00,30.92,30.94,30.66,30.76,1483000.0,28.3742,28.3926,28.1356,28.2274,1483000.0
2008-06-04 09:30:00,30.68,30.96,30.25,30.34,1114000.0,28.154,28.4109,27.7594,27.842,1114000.0
2008-06-04 09:35:00,30.32,30.54,30.25,30.42,1474000.0,27.8236,28.0255,27.7594,27.9154,1474000.0
2008-06-04 09:40:00,30.42,30.45,30.35,30.41,764000.0,27.9154,27.9429,27.8511,27.9062,764000.0
2008-06-04 09:45:00,30.41,30.45,30.28,30.4,980000.0,27.9062,27.9429,27.7869,27.897,980000.0
2008-06-04 09:50:00,30.4,30.45,30.22,30.22,1853000.0,27.897,27.9429,27.7318,27.7318,1853000.0
2008-06-04 09:55:00,30.21,30.25,30.03,30.08,2200000.0,27.7227,27.7594,27.5575,27.6034,2200000.0
2008-06-04 10:00:00,30.08,30.15,29.96,30.1,2626000.0,27.6034,27.6676,27.4933,27.6217,2626000.0
2008-06-04 10:05:00,30.1,30.12,29.96,30.11,955000.0,27.6217,27.6401,27.4933,27.6309,955000.0
2008-06-04 10:10:00,30.08,30.26,30.08,30.24,1145000.0,27.6034,27.7686,27.6034,27.7502,1145000.0
2008-06-04 10:15:00,30.23,30.44,30.22,30.38,1319000.0,27.741,27.9337,27.7318,27.8787,1319000.0
2008-06-04 10:20:00,30.36,30.43,30.31,30.34,542000.0,27.8603,27.9246,27.8144,27.842,542000.0
2008-06-04 10:25:00,30.35,30.5,30.35,30.43,828000.0,27.8511,27.9888,27.8511,27.9246,828000.0
2008-06-04 10:30:00,30.42,30.46,30.34,30.43,710000.0,27.9154,27.9521,27.842,27.9246,710000.0
2008-06-04 10:35:00,30.44,30.45,30.3,30.37,753000.0,27.9337,27.9429,27.8053,27.8695,753000.0
2008-06-04 10:40:00,30.34,30.42,30.32,30.41,355000.0,27.842,27.9154,27.8236,27.9062,355000.0
2008-06-04 10:45:00,30.41,30.48,30.37,30.46,357000.0,27.9062,27.9704,27.8695,27.9521,357000.0
2008-06-04 10:50:00,30.47,30.53,30.42,30.49,549000.0,27.9613,28.0163,27.9154,27.9796,549000.0
2008-06-04 10:55:00,30.5,30.59,30.47,30.55,513000.0,27.9888,28.0714,27.9613,28.0347,513000.0
2008-06-04 11:00:00,30.56,30.57,30.51,30.51,533000.0,28.0439,28.053,27.998,27.998,533000.0
2008-06-04 11:05:00,30.52,30.54,30.51,30.52,284000.0,28.0071,28.0255,27.998,28.0071,284000.0
2008-06-04 11:10:00,30.52,30.6,30.52,30.55,383000.0,28.0071,28.0806,28.0071,28.0347,383000.0
2008-06-04 11:15:00,30.56,30.58,30.51,30.52,308000.0,28.0439,28.0622,27.998,28.0071,308000.0
2008-06-04 11:20:00,30.53,30.54,30.51,30.52,184000.0,28.0163,28.0255,27.998,28.0071,184000.0
2008-06-04 11:25:00,30.53,30.54,30.5,30.51,310000.0,28.0163,28.0255,27.9888,27.998,310000.0
2008-06-04 11:30:00,30.51,30.52,30.46,30.47,594000.0,27.998,28.0071,27.9521,27.9613,594000.0
2008-06-04 11:35:00,30.48,30.5,30.42,30.48,632000.0,27.9704,27.9888,27.9154,27.9704,632000.0
2008-06-04 11:40:00,30.49,30.52,30.46,30.48,411000.0,27.9796,28.0071,27.9521,27.9704,411000.0
2008-06-04 11:45:00,30.47,30.49,30.39,30.4,692000.0,27.9613,27.9796,27.8879,27.897,692000.0
2008-06-04 11:50:00,30.41,30.44,30.35,30.4,660000.0,27.9062,27.9337,27.8511,27.897,660000.0
2008-06-04 11:55:00,30.4,30.42,30.35,30.35,227000.0,27.897,27.9154,27.8511,27.8511,227000.0
2008-06-04 12:00:00,30.35,30.37,30.21,30.21,806000.0,27.8511,27.8695,27.7227,27.7227,806000.0
2008-06-04 12:05:00,30.22,30.35,30.21,30.31,457000.0,27.7318,27.8511,27.7227,27.8144,457000.0
2008-06-04 12:10:00,30.34,30.39,30.33,30.39,151000.0,27.842,27.8879,27.8328,27.8879,151000.0
2008-06-04 12:15:00,30.39,30.39,30.31,30.32,352000.0,27.8879,27.8879,27.8144,27.8236,352000.0
2008-06-04 12:20:00,30.34,30.38,30.3,30.36,430000.0,27.842,27.8787,27.8053,27.8603,430000.0
2008-06-04 12:25:00,30.37,30.38,30.3,30.33,280000.0,27.8695,27.8787,27.8053,27.8328,280000.0
2008-06-04 12:30:00,30.32,30.53,30.23,30.26,1963000.0,27.8236,28.0163,27.741,27.7686,1963000.0
2008-06-04 12:35:00,30.25,30.25,30.04,30.11,1234000.0,27.7594,27.7594,27.5667,27.6309,1234000.0
2008-06-04 12:40:00,30.13,30.14,30.05,30.06,578000.0,27.6493,27.6584,27.5758,27.585,578000.0
2008-06-04 12:45:00,30.08,30.12,30.01,30.02,768000.0,27.6034,27.6401,27.5391,27.5483,768000.0
2008-06-04 12:50:00,30.02,30.14,30.0,30.11,831000.0,27.5483,27.6584,27.53,27.6309,831000.0
2008-06-04 12:55:00,30.1,30.1,30.03,30.03,910000.0,27.6217,27.6217,27.5575,27.5575,910000.0
2008-06-04 13:00:00,30.03,30.08,29.99,30.04,753000.0,27.5575,27.6034,27.5208,27.5667,753000.0
2008-06-04 13:05:00,30.04,30.04,29.88,29.88,1369000.0,27.5667,27.5667,27.4198,27.4198,1369000.0
2008-06-04 13:10:00,29.88,29.92,29.76,29.79,1304000.0,27.4198,27.4565,27.3097,27.3373,1304000.0
2008-06-04 13:15:00,29.79,29.81,29.71,29.77,838000.0,27.3373,27.3556,27.2638,27.3189,838000.0
2008-06-04 13:20:00,29.76,29.79,29.7,29.71,943000.0,27.3097,27.3373,27.2547,27.2638,943000.0
2008-06-04 13:25:00,29.72,29.9,29.72,29.9,631000.0,27.273,27.4382,27.273,27.4382,631000.0
2008-06-04 13:30:00,29.9,29.95,29.84,29.9,575000.0,27.4382,27.4841,27.3831,27.4382,575000.0
2008-06-04 13:35:00,29.91,29.92,29.83,29.86,418000.0,27.4474,27.4565,27.374,27.4015,418000.0
2008-06-04 13:40:00,29.86,29.86,29.75,29.77,774000.0,27.4015,27.4015,27.3005,27.3189,774000.0
2008-06-04 13:45:00,29.77,29.82,29.71,29.78,607000.0,27.3189,27.3648,27.2638,27.3281,607000.0
2008-06-04 13:50:00,29.8,29.85,29.76,29.81,558000.0,27.3464,27.3923,27.3097,27.3556,558000.0
2008-06-04 13:55:00,29.82,29.86,29.8,29.83,486000.0,27.3648,27.4015,27.3464,27.374,486000.0
2008-06-04 14:00:00,29.83,29.86,29.78,29.83,559000.0,27.374,27.4015,27.3281,27.374,559000.0
2008-06-04 14:05:00,29.83,29.84,29.74,29.74,463000.0,27.374,27.3831,27.2914,27.2914,463000.0
2008-06-04 14:10:00,29.74,29.76,29.7,29.75,977000.0,27.2914,27.3097,27.2547,27.3005,977000.0
2008-06-04 14:15:00,29.74,29.79,29.7,29.71,605000.0,27.2914,27.3373,27.2547,27.2638,605000.0
2008-06-04 14:20:00,29.7,30.33,29.67,29.8,1016000.0,27.2547,27.8328,27.2271,27.3464,1016000.0
2008-06-04 14:25:00,29.79,29.8,29.68,29.73,692000.0,27.3373,27.3464,27.2363,27.2822,692000.0
2008-06-04 14:30:00,29.73,29.74,29.62,29.7,731000.0,27.2822,27.2914,27.1812,27.2547,731000.0
2008-06-04 14:35:00,29.7,29.8,29.68,29.78,641000.0,27.2547,27.3464,27.2363,27.3281,641000.0
2008-06-04 14:40:00,29.77,29.77,29.65,29.71,669000.0,27.3189,27.3189,27.2088,27.2638,669000.0
2008-06-04 14:45:00,29.71,29.71,29.61,29.67,821000.0,27.2638,27.2638,27.1721,27.2271,821000.0
2008-06-04 14:50:00,29.67,29.79,29.61,29.62,832000.0,27.2271,27.3373,27.1721,27.1812,832000.0
2008-06-04 14:55:00,29.62,29.75,29.6,29.65,715000.0,27.1812,27.3005,27.1629,27.2088,715000.0
2008-06-04 15:00:00,29.65,29.72,29.59,29.61,756000.0,27.2088,27.273,27.1537,27.1721,756000.0
2008-06-04 15:05:00,29.61,29.68,29.53,29.57,1099000.0,27.1721,27.2363,27.0987,27.1354,1099000.0
2008-06-04 15:10:00,29.57,29.6,29.53,29.59,784000.0,27.1354,27.1629,27.0987,27.1537,784000.0
2008-06-04 15:15:00,29.58,29.69,29.54,29.56,1296000.0,27.1445,27.2455,27.1078,27.1262,1296000.0
2008-06-04 15:20:00,29.56,29.62,29.54,29.58,766000.0,27.1262,27.1812,27.1078,27.1445,766000.0
2008-06-04 15:25:00,29.59,29.67,29.56,29.58,1173000.0,27.1537,27.2271,27.1262,27.1445,1173000.0
2008-06-04 15:30:00,29.58,29.7,29.58,29.68,1389000.0,27.1445,27.2547,27.1445,27.2363,1389000.0
2008-06-04 15:35:00,29.68,29.7,29.63,29.63,877000.0,27.2363,27.2547,27.1904,27.1904,877000.0
2008-06-04 15:40:00,29.63,29.63,29.46,29.51,1407000.0,27.1904,27.1904,27.0344,27.0803,1407000.0
2008-06-04 15:45:00,29.51,29.67,29.48,29.67,1140000.0,27.0803,27.2271,27.0528,27.2271,1140000.0
2008-06-04 15:50:00,29.67,29.7,29.54,29.55,1159000.0,27.2271,27.2547,27.1078,27.117,1159000.0
2008-06-04 15:55:00,29.56,29.58,29.45,29.54,1896000.0,27.1262,27.1445,27.0252,27.1078,1896000.0
2008-06-05 09:30:00,29.95,29.95,29.54,29.7,986000.0,27.4841,27.4841,27.1078,27.2547,986000.0
2008-06-05 09:35:00,29.71,29.82,29.66,29.8,735000.0,27.2638,27.3648,27.218,27.3464,735000.0
2008-06-05 09:40:00,29.77,29.85,29.68,29.78,911000.0,27.3189,27.3923,27.2363,27.3281,911000.0
2008-06-05 09:45:00,29.79,29.94,29.75,29.94,886000.0,27.3373,27.4749,27.3005,27.4749,886000.0
2008-06-05 09:50:00,29.93,30.06,29.91,30.02,1302000.0,27.4657,27.585,27.4474,27.5483,1302000.0
2008-06-05 09:55:00,30.02,30.19,30.0,30.18,1110000.0,27.5483,27.7043,27.53,27.6951,1110000.0
2008-06-05 10:00:00,30.18,30.18,30.04,30.11,1098000.0,27.6951,27.6951,27.5667,27.6309,1098000.0
2008-06-05 10:05:00,30.11,30.33,30.1,30.29,2095000.0,27.6309,27.8328,27.6217,27.7961,2095000.0
2008-06-05 10:10:00,30.29,30.4,30.28,30.39,1256000.0,27.7961,27.897,27.7869,27.8879,1256000.0
2008-06-05 10:15:00,30.39,30.4,30.22,30.22,879000.0,27.8879,27.897,27.7318,27.7318,879000.0
2008-06-05 10:20:00,30.22,30.26,30.11,30.13,592000.0,27.7318,27.7686,27.6309,27.6493,592000.0
2008-06-05 10:25:00,30.13,30.14,30.07,30.1,462000.0,27.6493,27.6584,27.5942,27.6217,462000.0
2008-06-05 10:30:00,30.09,30.18,30.07,30.12,481000.0,27.6126,27.6951,27.5942,27.6401,481000.0
2008-06-05 10:35:00,30.12,30.18,30.11,30.12,430000.0,27.6401,27.6951,27.6309,27.6401,430000.0
2008-06-05 10:40:00,30.12,30.19,30.11,30.15,334000.0,27.6401,27.7043,27.6309,27.6676,334000.0
2008-06-05 10:45:00,30.15,30.2,30.01,30.06,612000.0,27.6676,27.7135,27.5391,27.585,612000.0
2008-06-05 10:50:00,30.06,30.1,29.94,29.99,784000.0,27.585,27.6217,27.4749,27.5208,784000.0
2008-06-05 10:55:00,29.99,30.0,29.94,29.98,546000.0,27.5208,27.53,27.4749,27.5116,546000.0
2008-06-05 11:00:00,29.99,30.05,29.97,30.02,513000.0,27.5208,27.5758,27.5024,27.5483,513000.0
2008-06-05 11:05:00,30.0,30.01,29.95,29.95,390000.0,27.53,27.5391,27.4841,27.4841,390000.0
2008-06-05 11:10:00,29.95,29.95,29.82,29.94,578000.0,27.4841,27.4841,27.3648,27.4749,578000.0
2008-06-05 11:15:00,29.94,30.01,29.92,29.99,391000.0,27.4749,27.5391,27.4565,27.5208,391000.0
2008-06-05 11:20:00,29.99,30.0,29.95,29.97,392000.0,27.5208,27.53,27.4841,27.5024,392000.0
2008-06-05 11:25:00,29.97,30.06,29.97,29.99,470000.0,27.5024,27.585,27.5024,27.5208,470000.0
2008-06-05 11:30:00,30.0,30.01,29.95,29.98,233000.0,27.53,27.5391,27.4841,27.5116,233000.0
2008-06-05 11:35:00,29.99,30.04,29.94,30.03,437000.0,27.5208,27.5667,27.4749,27.5575,437000.0
2008-06-05 11:40:00,30.04,30.04,29.98,30.01,253000.0,27.5667,27.5667,27.5116,27.5391,253000.0
2008-06-05 11:45:00,30.01,30.11,30.0,30.08,343000.0,27.5391,27.6309,27.53,27.6034,343000.0
2008-06-05 11:50:00,30.08,30.09,30.05,30.06,254000.0,27.6034,27.6126,27.5758,27.585,254000.0
2008-06-05 11:55:00,30.06,30.06,29.99,30.03,279000.0,27.585,27.585,27.5208,27.5575,279000.0
2008-06-05 12:00:00,30.02,30.07,30.01,30.06,257000.0,27.5483,27.5942,27.5391,27.585,257000.0
2008-06-05 12:05:00,30.04,30.05,30.01,30.02,210000.0,27.5667,27.5758,27.5391,27.5483,210000.0
2008-06-05 12:10:00,30.04,30.04,30.0,30.01,186000.0,27.5667,27.5667,27.53,27.5391,186000.0
2008-06-05 12:15:00,30.02,30.04,30.0,30.04,211000.0,27.5483,27.5667,27.53,27.5667,211000.0
2008-06-05 12:20:00,30.04,30.13,30.03,30.12,245000.0,27.5667,27.6493,27.5575,27.6401,245000.0
2008-06-05 12:25:00,30.13,30.22,30.12,30.19,603000.0,27.6493,27.7318,27.6401,27.7043,603000.0
2008-06-05 12:30:00,30.19,30.27,30.19,30.27,447000.0,27.7043,27.7777,27.7043,27.7777,447000.0
2008-06-05 12:35:00,30.27,30.27,30.23,30.24,316000.0,27.7777,27.7777,27.741,27.7502,316000.0
2008-06-05 12:40:00,30.23,30.24,30.18,30.22,309000.0,27.741,27.7502,27.6951,27.7318,309000.0
2008-06-05 12:45:00,30.21,30.21,30.09,30.09,198000.0,27.7227,27.7227,27.6126,27.6126,198000.0
2008-06-05 12:50:00,30.09,30.11,30.03,30.04,416000.0,27.6126,27.6309,27.5575,27.5667,416000.0
2008-06-05 12:55:00,30.04,30.08,30.03,30.07,212000.0,27.5667,27.6034,27.5575,27.5942,212000.0
2008-06-05 13:00:00,30.07,30.14,30.07,30.1,302000.0,27.5942,27.6584,27.5942,27.6217,302000.0
2008-06-05 13:05:00,30.1,30.12,30.07,30.07,238000.0,27.6217,27.6401,27.5942,27.5942,238000.0
2008-06-05 13:10:00,30.09,30.1,30.07,30.07,261000.0,27.6126,27.6217,27.5942,27.5942,261000.0
2008-06-05 13:15:00,30.08,30.09,30.07,30.08,264000.0,27.6034,27.6126,27.5942,27.6034,264000.0
2008-06-05 13:20:00,30.08,30.1,30.05,30.06,198000.0,27.6034,27.6217,27.5758,27.585,198000.0
2008-06-05 13:25:00,30.06,30.09,30.05,30.06,176000.0,27.585,27.6126,27.5758,27.585,176000.0
2008-06-05 13:30:00,30.07,30.12,30.06,30.11,373000.0,27.5942,27.6401,27.585,27.6309,373000.0
2008-06-05 13:35:00,30.11,30.38,30.1,30.36,714000.0,27.6309,27.8787,27.6217,27.8603,714000.0
2008-06-05 13:40:00,30.35,30.36,30.26,30.26,424000.0,27.8511,27.8603,27.7686,27.7686,424000.0
2008-06-05 13:45:00,30.27,30.3,30.2,30.29,508000.0,27.7777,27.8053,27.7135,27.7961,508000.0
2008-06-05 13:50:00,30.29,30.33,30.28,30.3,275000.0,27.7961,27.8328,27.7869,27.8053,275000.0
2008-06-05 13:55:00,30.29,30.33,30.28,30.29,319000.0,27.7961,27.8328,27.7869,27.7961,319000.0
2008-06-05 14:00:00,30.3,30.33,30.28,30.29,353000.0,27.8053,27.8328,27.7869,27.7961,353000.0
2008-06-05 14:05:00,30.29,30.3,30.21,30.28,313000.0,27.7961,27.8053,27.7227,27.7869,313000.0
2008-06-05 14:10:00,30.29,30.3,30.26,30.28,257000.0,27.7961,27.8053,27.7686,27.7869,257000.0
2008-06-05 14:15:00,30.27,30.27,30.21,30.25,339000.0,27.7777,27.7777,27.7227,27.7594,339000.0
2008-06-05 14:20:00,30.25,30.25,30.06,30.11,598000.0,27.7594,27.7594,27.585,27.6309,598000.0
2008-06-05 14:25:00,30.1,30.26,30.1,30.24,621000.0,27.6217,27.7686,27.6217,27.7502,621000.0
2008-06-05 14:30:00,30.23,30.25,30.15,30.23,368000.0,27.741,27.7594,27.6676,27.741,368000.0
2008-06-05 14:35:00,30.21,30.3,30.21,30.29,391000.0,27.7227,27.8053,27.7227,27.7961,391000.0
2008-06-05 14:40:00,30.29,30.29,30.22,30.24,326000.0,27.7961,27.7961,27.7318,27.7502,326000.0
2008-06-05 14:45:00,30.25,30.28,30.24,30.26,264000.0,27.7594,27.7869,27.7502,27.7686,264000.0
2008-06-05 14:50:00,30.26,30.31,30.23,30.3,298000.0,27.7686,27.8144,27.741,27.8053,298000.0
2008-06-05 14:55:00,30.3,30.35,30.3,30.33,440000.0,27.8053,27.8511,27.8053,27.8328,440000.0
2008-06-05 15:00:00,30.33,30.34,30.29,30.31,282000.0,27.8328,27.842,27.7961,27.8144,282000.0
2008-06-05 15:05:00,30.3,30.37,30.29,30.36,561000.0,27.8053,27.8695,27.7961,27.8603,561000.0
2008-06-05 15:10:00,30.36,30.43,30.36,30.4,767000.0,27.8603,27.9246,27.8603,27.897,767000.0
2008-06-05 15:15:00,30.4,30.4,30.36,30.37,340000.0,27.897,27.897,27.8603,27.8695,340000.0
2008-06-05 15:20:00,30.37,30.38,30.32,30.38,542000.0,27.8695,27.8787,27.8236,27.8787,542000.0
2008-06-05 15:25:00,30.38,30.42,30.38,30.4,393000.0,27.8787,27.9154,27.8787,27.897,393000.0
2008-06-05 15:30:00,30.39,30.45,30.38,30.42,525000.0,27.8879,27.9429,27.8787,27.9154,525000.0
2008-06-05 15:35:00,30.43,30.44,30.4,30.43,608000.0,27.9246,27.9337,27.897,27.9246,608000.0
2008-06-05 15:40:00,30.43,30.47,30.4,30.47,708000.0,27.9246,27.9613,27.897,27.9613,708000.0
2008-06-05 15:45:00,30.47,30.53,30.47,30.48,986000.0,27.9613,28.0163,27.9613,27.9704,986000.0
2008-06-05 15:50:00,30.48,30.57,30.47,30.55,842000.0,27.9704,28.053,27.9613,28.0347,842000.0
2008-06-05 15:55:00,30.55,30.59,30.38,30.59,1266000.0,28.0347,28.0714,27.8787,28.0714,1266000.0
2008-06-06 09:30:00,30.23,30.24,30.03,30.06,149000.0,27.741,27.7502,27.5575,27.585,149000.0
2008-06-06 09:35:00,30.04,30.09,29.66,29.89,1262000.0,27.5667,27.6126,27.218,27.429,1262000.0
2008-06-06 09:40:00,29.89,30.05,29.89,29.97,1125000.0,27.429,27.5758,27.429,27.5024,1125000.0
2008-06-06 09:45:00,29.98,30.13,29.95,30.0,1109000.0,27.5116,27.6493,27.4841,27.53,1109000.0
2008-06-06 09:50:00,30.01,30.06,29.94,29.98,609000.0,27.5391,27.585,27.4749,27.5116,609000.0
2008-06-06 09:55:00,29.99,30.07,29.96,30.0,262000.0,27.5208,27.5942,27.4933,27.53,262000.0
2008-06-06 10:00:00,30.0,30.1,29.87,29.88,811000.0,27.53,27.6217,27.4107,27.4198,811000.0
2008-06-06 10:05:00,29.87,29.9,29.78,29.86,492000.0,27.4107,27.4382,27.3281,27.4015,492000.0
2008-06-06 10:10:00,29.9,30.0,29.88,29.94,169000.0,27.4382,27.53,27.4198,27.4749,169000.0
2008-06-06 10:15:00,29.94,29.99,29.93,29.95,159000.0,27.4749,27.5208,27.4657,27.4841,159000.0
2008-06-06 10:20:00,29.96,30.12,29.94,30.07,329000.0,27.4933,27.6401,27.4749,27.5942,329000.0
2008-06-06 10:25:00,30.06,30.09,29.96,30.04,181000.0,27.585,27.6126,27.4933,27.5667,181000.0
2008-06-06 10:30:00,30.04,30.07,30.02,30.02,116000.0,27.5667,27.5942,27.5483,27.5483,116000.0
2008-06-06 10:35:00,30.04,30.08,30.02,30.03,124000.0,27.5667,27.6034,27.5483,27.5575,124000.0
2008-06-06 10:40:00,30.04,30.05,29.95,29.98,147000.0,27.5667,27.5758,27.4841,27.5116,147000.0
2008-06-06 10:45:00,30.0,30.07,30.0,30.07,74000.0,27.53,27.5942,27.53,27.5942,74000.0
2008-06-06 10:50:00,30.07,30.09,30.01,30.04,131000.0,27.5942,27.6126,27.5391,27.5667,131000.0
2008-06-06 10:55:00,30.05,30.05,29.98,29.99,125000.0,27.5758,27.5758,27.5116,27.5208,125000.0
2008-06-06 11:00:00,30.0,30.05,29.98,30.01,165000.0,27.53,27.5758,27.5116,27.5391,165000.0
2008-06-06 11:05:00,29.98,30.01,29.94,29.97,389000.0,27.5116,27.5391,27.4749,27.5024,389000.0
2008-06-06 11:10:00,29.95,30.0,29.92,29.96,1221000.0,27.4841,27.53,27.4565,27.4933,1221000.0
2008-06-06 11:15:00,29.95,30.01,29.91,30.01,391000.0,27.4841,27.5391,27.4474,27.5391,391000.0
2008-06-06 11:20:00,30.0,30.03,29.93,29.93,251000.0,27.53,27.5575,27.4657,27.4657,251000.0
2008-06-06 11:25:00,29.94,29.94,29.87,29.89,579000.0,27.4749,27.4749,27.4107,27.429,579000.0
2008-06-06 11:30:00,29.9,29.91,29.86,29.86,244000.0,27.4382,27.4474,27.4015,27.4015,244000.0
2008-06-06 11:35:00,29.86,29.9,29.85,29.89,210000.0,27.4015,27.4382,27.3923,27.429,210000.0
2008-06-06 11:40:00,29.89,29.93,29.84,29.89,319000.0,27.429,27.4657,27.3831,27.429,319000.0
2008-06-06 11:45:00,29.91,29.98,29.91,29.97,149000.0,27.4474,27.5116,27.4474,27.5024,149000.0
2008-06-06 11:50:00,29.98,30.09,29.95,30.06,242000.0,27.5116,27.6126,27.4841,27.585,242000.0
2008-06-06 11:55:00,30.06,30.08,30.02,30.03,162000.0,27.585,27.6034,27.5483,27.5575,162000.0
2008-06-06 12:00:00,30.03,30.04,29.98,29.99,79000.0,27.5575,27.5667,27.5116,27.5208,79000.0
2008-06-06 12:05:00,30.0,30.03,29.97,29.99,118000.0,27.53,27.5575,27.5024,27.5208,118000.0
2008-06-06 12:10:00,29.99,30.07,29.98,30.0,144000.0,27.5208,27.5942,27.5116,27.53,144000.0
2008-06-06 12:15:00,30.01,30.06,30.0,30.06,186000.0,27.5391,27.585,27.53,27.585,186000.0
2008-06-06 12:20:00,30.06,30.06,30.0,30.02,163000.0,27.585,27.585,27.53,27.5483,163000.0
2008-06-06 12:25:00,30.03,30.04,29.99,30.0,106000.0,27.5575,27.5667,27.5208,27.53,106000.0
2008-06-06 12:30:00,30.0,30.02,29.9,29.92,589000.0,27.53,27.5483,27.4382,27.4565,589000.0
2008-06-06 12:35:00,29.91,29.94,29.86,29.91,417000.0,27.4474,27.4749,27.4015,27.4474,417000.0
2008-06-06 12:40:00,29.92,29.95,29.9,29.91,90000.0,27.4565,27.4841,27.4382,27.4474,90000.0
2008-06-06 12:45:00,29.92,29.97,29.87,29.95,286000.0,27.4565,27.5024,27.4107,27.4841,286000.0
2008-06-06 12:50:00,29.94,30.03,29.94,30.03,253000.0,27.4749,27.5575,27.4749,27.5575,253000.0
2008-06-06 12:55:00,30.04,30.05,29.93,29.94,193000.0,27.5667,27.5758,27.4657,27.4749,193000.0
2008-06-06 13:00:00,29.94,29.97,29.93,29.94,169000.0,27.4749,27.5024,27.4657,27.4749,169000.0
2008-06-06 13:05:00,29.94,29.96,29.91,29.93,112000.0,27.4749,27.4933,27.4474,27.4657,112000.0
2008-06-06 13:10:00,29.93,29.96,29.9,29.94,163000.0,27.4657,27.4933,27.4382,27.4749,163000.0
2008-06-06 13:15:00,29.95,29.96,29.92,29.93,162000.0,27.4841,27.4933,27.4565,27.4657,162000.0
2008-06-06 13:20:00,29.93,29.94,29.89,29.9,592000.0,27.4657,27.4749,27.429,27.4382,592000.0
2008-06-06 13:25:00,29.9,29.91,29.82,29.84,697000.0,27.4382,27.4474,27.3648,27.3831,697000.0
2008-06-06 13:30:00,29.85,29.86,29.83,29.84,327000.0,27.3923,27.4015,27.374,27.3831,327000.0
2008-06-06 13:35:00,29.84,29.87,29.82,29.82,433000.0,27.3831,27.4107,27.3648,27.3648,433000.0
2008-06-06 13:40:00,29.82,29.82,29.78,29.8,582000.0,27.3648,27.3648,27.3281,27.3464,582000.0
2008-06-06 13:45:00,29.8,29.81,29.79,29.8,637000.0,27.3464,27.3556,27.3373,27.3464,637000.0
2008-06-06 13:50:00,29.8,29.8,29.7,29.7,641000.0,27.3464,27.3464,27.2547,27.2547,641000.0
2008-06-06 13:55:00,29.71,29.71,29.6,29.63,631000.0,27.2638,27.2638,27.1629,27.1904,631000.0
2008-06-06 14:00:00,29.64,29.73,29.61,29.65,463000.0,27.1996,27.2822,27.1721,27.2088,463000.0
2008-06-06 14:05:00,29.65,29.67,29.59,29.61,488000.0,27.2088,27.2271,27.1537,27.1721,488000.0
2008-06-06 14:10:00,29.62,29.66,29.56,29.56,346000.0,27.1812,27.218,27.1262,27.1262,346000.0
2008-06-06 14:15:00,29.56,29.65,29.51,29.52,556000.0,27.1262,27.2088,27.0803,27.0895,556000.0
2008-06-06 14:20:00,29.52,29.58,29.5,29.58,233000.0,27.0895,27.1445,27.0711,27.1445,233000.0
2008-06-06 14:25:00,29.57,29.6,29.52,29.58,156000.0,27.1354,27.1629,27.0895,27.1445,156000.0
2008-06-06 14:30:00,29.59,29.69,29.56,29.66,360000.0,27.1537,27.2455,27.1262,27.218,360000.0
2008-06-06 14:35:00,29.67,29.67,29.54,29.54,546000.0,27.2271,27.2271,27.1078,27.1078,546000.0
2008-06-06 14:40:00,29.57,29.59,29.52,29.52,299000.0,27.1354,27.1537,27.0895,27.0895,299000.0
2008-06-06 14:45:00,29.53,29.57,29.52,29.54,271000.0,27.0987,27.1354,27.0895,27.1078,271000.0
2008-06-06 14:50:00,29.54,29.58,29.52,29.56,295000.0,27.1078,27.1445,27.0895,27.1262,295000.0
2008-06-06 14:55:00,29.56,29.58,29.51,29.52,240000.0,27.1262,27.1445,27.0803,27.0895,240000.0
2008-06-06 15:00:00,29.52,29.67,29.52,29.63,229000.0,27.0895,27.2271,27.0895,27.1904,229000.0
2008-06-06 15:05:00,29.63,29.73,29.63,29.71,226000.0,27.1904,27.2822,27.1904,27.2638,226000.0
2008-06-06 15:10:00,29.73,29.8,29.72,29.76,236000.0,27.2822,27.3464,27.273,27.3097,236000.0
2008-06-06 15:15:00,29.76,29.77,29.68,29.72,356000.0,27.3097,27.3189,27.2363,27.273,356000.0
2008-06-06 15:20:00,29.74,29.74,29.66,29.68,232000.0,27.2914,27.2914,27.218,27.2363,232000.0
2008-06-06 15:25:00,29.68,29.72,29.65,29.69,349000.0,27.2363,27.273,27.2088,27.2455,349000.0
2008-06-06 15:30:00,29.68,29.72,29.67,29.69,414000.0,27.2363,27.273,27.2271,27.2455,414000.0
2008-06-06 15:35:00,29.7,29.75,29.64,29.66,518000.0,27.2547,27.3005,27.1996,27.218,518000.0
2008-06-06 15:40:00,29.66,29.69,29.59,29.63,302000.0,27.218,27.2455,27.1537,27.1904,302000.0
2008-06-06 15:45:00,29.63,29.63,29.53,29.6,464000.0,27.1904,27.1904,27.0987,27.1629,464000.0
2008-06-06 15:50:00,29.6,29.62,29.51,29.51,845000.0,27.1629,27.1812,27.0803,27.0803,845000.0
2008-06-06 15:55:00,29.5,29.6,29.48,29.57,777000.0,27.0711,27.1629,27.0528,27.1354,777000.0
2008-06-09 09:30:00,29.71,29.89,29.5,29.5,629000.0,27.2638,27.429,27.0711,27.0711,629000.0
2008-06-09 09:35:00,29.51,29.52,29.12,29.16,828000.0,27.0803,27.0895,26.7224,26.7591,828000.0
2008-06-09 09:40:00,29.15,29.28,29.0,29.06,961000.0,26.7499,26.8692,26.6123,26.6674,961000.0
2008-06-09 09:45:00,29.06,29.07,28.81,28.81,854000.0,26.6674,26.6765,26.4379,26.4379,854000.0
2008-06-09 09:50:00,28.81,28.88,28.68,28.7,1509000.0,26.4379,26.5022,26.3186,26.337,1509000.0
2008-06-09 09:55:00,28.7,28.82,28.61,28.66,1486000.0,26.337,26.4471,26.2544,26.3003,1486000.0
2008-06-09 10:00:00,28.66,28.95,28.65,28.82,1477000.0,26.3003,26.5664,26.2911,26.4471,1477000.0
2008-06-09 10:05:00,28.82,28.95,28.76,28.83,758000.0,26.4471,26.5664,26.3921,26.4563,758000.0
2008-06-09 10:10:00,28.83,28.84,28.71,28.76,577000.0,26.4563,26.4655,26.3462,26.3921,577000.0
2008-06-09 10:15:00,28.77,28.9,28.75,28.83,900000.0,26.4012,26.5205,26.3829,26.4563,900000.0
2008-06-09 10:20:00,28.8,28.94,28.8,28.91,835000.0,26.4288,26.5572,26.4288,26.5297,835000.0
2008-06-09 10:25:00,28.89,29.02,28.84,28.99,695000.0,26.5114,26.6306,26.4655,26.6031,695000.0
2008-06-09 10:30:00,29.0,29.07,28.94,28.99,582000.0,26.6123,26.6765,26.5572,26.6031,582000.0
2008-06-09 10:35:00,28.99,29.0,28.85,28.88,341000.0,26.6031,26.6123,26.4746,26.5022,341000.0
2008-06-09 10:40:00,28.9,28.94,28.69,28.69,551000.0,26.5205,26.5572,26.3278,26.3278,551000.0
2008-06-09 10:45:00,28.69,28.75,28.66,28.75,313000.0,26.3278,26.3829,26.3003,26.3829,313000.0
2008-06-09 10:50:00,28.75,28.78,28.55,28.56,715000.0,26.3829,26.4104,26.1993,26.2085,715000.0
2008-06-09 10:55:00,28.55,28.59,28.53,28.58,464000.0,26.1993,26.2361,26.181,26.2269,464000.0
2008-06-09 11:00:00,28.59,28.68,28.53,28.66,392000.0,26.2361,26.3186,26.181,26.3003,392000.0
2008-06-09 11:05:00,28.66,28.66,28.53,28.54,252000.0,26.3003,26.3003,26.181,26.1902,252000.0
2008-06-09 11:10:00,28.54,28.65,28.52,28.64,301000.0,26.1902,26.2911,26.1718,26.2819,301000.0
2008-06-09 11:15:00,28.63,28.66,28.62,28.63,181000.0,26.2728,26.3003,26.2636,26.2728,181000.0
2008-06-09 11:20:00,28.63,28.76,28.63,28.71,508000.0,26.2728,26.3921,26.2728,26.3462,508000.0
2008-06-09 11:25:00,28.71,28.75,28.65,28.69,447000.0,26.3462,26.3829,26.2911,26.3278,447000.0
2008-06-09 11:30:00,28.68,28.72,28.64,28.7,342000.0,26.3186,26.3553,26.2819,26.337,342000.0
2008-06-09 11:35:00,28.7,28.75,28.69,28.69,210000.0,26.337,26.3829,26.3278,26.3278,210000.0
2008-06-09 11:40:00,28.69,28.7,28.65,28.65,114000.0,26.3278,26.337,26.2911,26.2911,114000.0
2008-06-09 11:45:00,28.65,28.7,28.64,28.66,194000.0,26.2911,26.337,26.2819,26.3003,194000.0
2008-06-09 11:50:00,28.66,28.68,28.6,28.62,253000.0,26.3003,26.3186,26.2452,26.2636,253000.0
2008-06-09 11:55:00,28.62,28.65,28.61,28.62,164000.0,26.2636,26.2911,26.2544,26.2636,164000.0
2008-06-09 12:00:00,28.62,28.63,28.53,28.57,279000.0,26.2636,26.2728,26.181,26.2177,279000.0
2008-06-09 12:05:00,28.57,28.57,28.5,28.51,339000.0,26.2177,26.2177,26.1535,26.1626,339000.0
2008-06-09 12:10:00,28.52,28.55,28.5,28.53,327000.0,26.1718,26.1993,26.1535,26.181,327000.0
2008-06-09 12:15:00,28.53,28.57,28.51,28.51,176000.0,26.181,26.2177,26.1626,26.1626,176000.0
2008-06-09 12:20:00,28.52,28.57,28.51,28.52,251000.0,26.1718,26.2177,26.1626,26.1718,251000.0
2008-06-09 12:25:00,28.52,28.54,28.43,28.45,579000.0,26.1718,26.1902,26.0892,26.1076,579000.0
2008-06-09 12:30:00,28.44,28.44,28.41,28.43,283000.0,26.0984,26.0984,26.0709,26.0892,283000.0
2008-06-09 12:35:00,28.43,28.45,28.4,28.43,260000.0,26.0892,26.1076,26.0617,26.0892,260000.0
2008-06-09 12:40:00,28.43,28.51,28.41,28.51,280000.0,26.0892,26.1626,26.0709,26.1626,280000.0
2008-06-09 12:45:00,28.51,28.56,28.46,28.46,301000.0,26.1626,26.2085,26.1168,26.1168,301000.0
2008-06-09 12:50:00,28.46,28.5,28.41,28.42,403000.0,26.1168,26.1535,26.0709,26.0801,403000.0
2008-06-09 12:55:00,28.41,28.44,28.41,28.43,203000.0,26.0709,26.0984,26.0709,26.0892,203000.0
2008-06-09 13:00:00,28.42,28.48,28.42,28.46,409000.0,26.0801,26.1351,26.0801,26.1168,409000.0
2008-06-09 13:05:00,28.46,28.47,28.31,28.32,378000.0,26.1168,26.1259,25.9791,25.9883,378000.0
2008-06-09 13:10:00,28.31,28.34,28.29,28.29,280000.0,25.9791,26.0066,25.9608,25.9608,280000.0
2008-06-09 13:15:00,28.29,28.29,28.1,28.15,795000.0,25.9608,25.9608,25.7864,25.8323,795000.0
2008-06-09 13:20:00,28.14,28.45,28.06,28.08,583000.0,25.8231,26.1076,25.7497,25.768,583000.0
2008-06-09 13:25:00,28.09,28.3,28.08,28.29,699000.0,25.7772,25.9699,25.768,25.9608,699000.0
2008-06-09 13:30:00,28.29,28.43,28.23,28.43,476000.0,25.9608,26.0892,25.9057,26.0892,476000.0
2008-06-09 13:35:00,28.43,28.47,28.35,28.42,427000.0,26.0892,26.1259,26.0158,26.0801,427000.0
2008-06-09 13:40:00,28.42,28.43,28.26,28.3,311000.0,26.0801,26.0892,25.9332,25.9699,311000.0
2008-06-09 13:45:00,28.32,28.32,28.15,28.15,276000.0,25.9883,25.9883,25.8323,25.8323,276000.0
2008-06-09 13:50:00,28.15,28.22,28.11,28.22,363000.0,25.8323,25.8965,25.7956,25.8965,363000.0
2008-06-09 13:55:00,28.22,28.26,28.16,28.17,373000.0,25.8965,25.9332,25.8415,25.8506,373000.0
2008-06-09 14:00:00,28.18,28.24,28.12,28.24,475000.0,25.8598,25.9149,25.8048,25.9149,475000.0
2008-06-09 14:05:00,28.24,28.24,28.03,28.03,424000.0,25.9149,25.9149,25.7222,25.7222,424000.0
2008-06-09 14:10:00,28.03,28.05,27.87,27.94,1205000.0,25.7222,25.7405,25.5753,25.6396,1205000.0
2008-06-09 14:15:00,27.95,28.01,27.64,27.65,1150000.0,25.6487,25.7038,25.3643,25.3734,1150000.0
2008-06-09 14:20:00,27.66,28.28,27.64,28.22,1768000.0,25.3826,25.9516,25.3643,25.8965,1768000.0
2008-06-09 14:25:00,28.25,28.37,28.13,28.27,859000.0,25.924,26.0342,25.8139,25.9424,859000.0
2008-06-09 14:30:00,28.29,28.49,28.23,28.43,819000.0,25.9608,26.1443,25.9057,26.0892,819000.0
2008-06-09 14:35:00,28.43,28.64,28.35,28.59,1069000.0,26.0892,26.2819,26.0158,26.2361,1069000.0
2008-06-09 14:40:00,28.56,28.65,28.5,28.56,714000.0,26.2085,26.2911,26.1535,26.2085,714000.0
2008-06-09 14:45:00,28.58,28.73,28.57,28.71,782000.0,26.2269,26.3645,26.2177,26.3462,782000.0
2008-06-09 14:50:00,28.71,28.73,28.51,28.52,843000.0,26.3462,26.3645,26.1626,26.1718,843000.0
2008-06-09 14:55:00,28.52,28.64,28.47,28.55,1317000.0,26.1718,26.2819,26.1259,26.1993,1317000.0
2008-06-09 15:00:00,28.56,28.62,28.54,28.56,1218000.0,26.2085,26.2636,26.1902,26.2085,1218000.0
2008-06-09 15:05:00,28.56,28.63,28.43,28.45,1449000.0,26.2085,26.2728,26.0892,26.1076,1449000.0
2008-06-09 15:10:00,28.45,28.69,28.45,28.66,1203000.0,26.1076,26.3278,26.1076,26.3003,1203000.0
2008-06-09 15:15:00,28.65,28.71,28.51,28.64,609000.0,26.2911,26.3462,26.1626,26.2819,609000.0
2008-06-09 15:20:00,28.64,28.83,28.57,28.68,674000.0,26.2819,26.4563,26.2177,26.3186,674000.0
2008-06-09 15:25:00,28.67,28.8,28.6,28.77,533000.0,26.3095,26.4288,26.2452,26.4012,533000.0
2008-06-09 15:30:00,28.79,29.02,28.79,28.99,1192000.0,26.4196,26.6306,26.4196,26.6031,1192000.0
2008-06-09 15:35:00,28.99,29.11,28.95,29.11,1177000.0,26.6031,26.7132,26.5664,26.7132,1177000.0
2008-06-09 15:40:00,29.11,29.33,29.09,29.32,2167000.0,26.7132,26.9151,26.6949,26.9059,2167000.0
2008-06-09 15:45:00,29.32,29.38,29.24,29.26,1273000.0,26.9059,26.961,26.8325,26.8509,1273000.0
2008-06-09 15:50:00,29.27,29.37,29.16,29.36,1956000.0,26.8601,26.9518,26.7591,26.9427,1956000.0
2008-06-09 15:55:00,29.37,29.45,29.29,29.43,1540000.0,26.9518,27.0252,26.8784,27.0069,1540000.0
2008-06-10 09:30:00,28.52,28.8,28.34,28.76,1057000.0,26.1718,26.4288,26.0066,26.3921,1057000.0
2008-06-10 09:35:00,28.78,29.08,28.76,29.0,828000.0,26.4104,26.6857,26.3921,26.6123,828000.0
2008-06-10 09:40:00,29.0,29.54,28.98,29.48,1056000.0,26.6123,27.1078,26.5939,27.0528,1056000.0
2008-06-10 09:45:00,29.47,29.48,29.12,29.32,777000.0,27.0436,27.0528,26.7224,26.9059,777000.0
2008-06-10 09:50:00,29.34,29.39,29.25,29.3,332000.0,26.9243,26.9702,26.8417,26.8876,332000.0
2008-06-10 09:55:00,29.27,29.3,29.1,29.15,243000.0,26.8601,26.8876,26.7041,26.7499,243000.0
2008-06-10 10:00:00,29.13,29.19,29.0,29.16,516000.0,26.7316,26.7867,26.6123,26.7591,516000.0
2008-06-10 10:05:00,29.15,29.38,29.13,29.21,423000.0,26.7499,26.961,26.7316,26.805,423000.0
2008-06-10 10:10:00,29.15,29.38,29.15,29.38,227000.0,26.7499,26.961,26.7499,26.961,227000.0
2008-06-10 10:15:00,29.38,29.45,29.35,29.36,790000.0,26.961,27.0252,26.9335,26.9427,790000.0
2008-06-10 10:20:00,29.39,29.4,29.18,29.2,423000.0,26.9702,26.9794,26.7775,26.7958,423000.0
2008-06-10 10:25:00,29.2,29.28,29.18,29.18,217000.0,26.7958,26.8692,26.7775,26.7775,217000.0
2008-06-10 10:30:00,29.18,29.2,29.04,29.05,418000.0,26.7775,26.7958,26.649,26.6582,418000.0
2008-06-10 10:35:00,29.03,29.06,28.95,29.01,423000.0,26.6398,26.6674,26.5664,26.6215,423000.0
2008-06-10 10:40:00,29.01,29.01,28.88,28.96,510000.0,26.6215,26.6215,26.5022,26.5756,510000.0
2008-06-10 10:45:00,28.96,29.0,28.89,28.93,317000.0,26.5756,26.6123,26.5114,26.5481,317000.0
2008-06-10 10:50:00,28.95,29.09,28.89,28.92,266000.0,26.5664,26.6949,26.5114,26.5389,266000.0
2008-06-10 10:55:00,28.93,29.03,28.89,28.96,309000.0,26.5481,26.6398,26.5114,26.5756,309000.0
2008-06-10 11:00:00,28.96,29.01,28.88,28.93,418000.0,26.5756,26.6215,26.5022,26.5481,418000.0
2008-06-10 11:05:00,28.93,28.93,28.8,28.84,468000.0,26.5481,26.5481,26.4288,26.4655,468000.0
2008-06-10 11:10:00,28.86,28.98,28.86,28.91,157000.0,26.4838,26.5939,26.4838,26.5297,157000.0
2008-06-10 11:15:00,28.93,28.97,28.85,28.85,234000.0,26.5481,26.5848,26.4746,26.4746,234000.0
2008-06-10 11:20:00,28.86,28.89,28.82,28.86,346000.0,26.4838,26.5114,26.4471,26.4838,346000.0
2008-06-10 11:25:00,28.86,28.89,28.8,28.84,207000.0,26.4838,26.5114,26.4288,26.4655,207000.0
2008-06-10 11:30:00,28.85,28.9,28.76,28.8,388000.0,26.4746,26.5205,26.3921,26.4288,388000.0
2008-06-10 11:35:00,28.79,28.79,28.6,28.7,1036000.0,26.4196,26.4196,26.2452,26.337,1036000.0
2008-06-10 11:40:00,28.69,28.86,28.68,28.86,378000.0,26.3278,26.4838,26.3186,26.4838,378000.0
2008-06-10 11:45:00,28.85,28.99,28.85,28.9,453000.0,26.4746,26.6031,26.4746,26.5205,453000.0
2008-06-10 11:50:00,28.91,29.02,28.82,28.9,296000.0,26.5297,26.6306,26.4471,26.5205,296000.0
2008-06-10 11:55:00,28.93,28.99,28.89,28.95,189000.0,26.5481,26.6031,26.5114,26.5664,189000.0
2008-06-10 12:00:00,28.97,29.0,28.93,29.0,146000.0,26.5848,26.6123,26.5481,26.6123,146000.0
2008-06-10 12:05:00,29.0,29.09,28.96,29.0,268000.0,26.6123,26.6949,26.5756,26.6123,268000.0
2008-06-10 12:10:00,29.0,29.19,29.0,29.03,581000.0,26.6123,26.7867,26.6123,26.6398,581000.0
2008-06-10 12:15:00,29.03,29.06,28.89,28.96,336000.0,26.6398,26.6674,26.5114,26.5756,336000.0
2008-06-10 12:20:00,28.99,29.01,28.96,28.98,175000.0,26.6031,26.6215,26.5756,26.5939,175000.0
2008-06-10 12:25:00,29.0,29.0,28.9,28.98,175000.0,26.6123,26.6123,26.5205,26.5939,175000.0
2008-06-10 12:30:00,28.98,29.0,28.95,29.0,125000.0,26.5939,26.6123,26.5664,26.6123,125000.0
2008-06-10 12:35:00,29.0,29.13,28.92,29.11,382000.0,26.6123,26.7316,26.5389,26.7132,382000.0
2008-06-10 12:40:00,29.11,29.15,29.06,29.06,200000.0,26.7132,26.7499,26.6674,26.6674,200000.0
2008-06-10 12:45:00,29.06,29.09,29.01,29.05,112000.0,26.6674,26.6949,26.6215,26.6582,112000.0
2008-06-10 12:50:00,29.06,29.07,29.04,29.05,32000.0,26.6674,26.6765,26.649,26.6582,32000.0
2008-06-10 12:55:00,29.06,29.1,29.02,29.03,129000.0,26.6674,26.7041,26.6306,26.6398,129000.0
2008-06-10 13:00:00,29.03,29.04,28.94,28.97,181000.0,26.6398,26.649,26.5572,26.5848,181000.0
2008-06-10 13:05:00,28.99,29.04,28.97,29.0,79000.0,26.6031,26.649,26.5848,26.6123,79000.0
2008-06-10 13:10:00,29.02,29.12,29.02,29.05,305000.0,26.6306,26.7224,26.6306,26.6582,305000.0
2008-06-10 13:15:00,29.04,29.08,29.0,29.04,81000.0,26.649,26.6857,26.6123,26.649,81000.0
2008-06-10 13:20:00,29.03,29.06,29.03,29.06,27000.0,26.6398,26.6674,26.6398,26.6674,27000.0
2008-06-10 13:25:00,29.05,29.12,29.04,29.09,204000.0,26.6582,26.7224,26.649,26.6949,204000.0
2008-06-10 13:30:00,29.07,29.1,28.99,29.0,126000.0,26.6765,26.7041,26.6031,26.6123,126000.0
2008-06-10 13:35:00,28.99,29.04,28.99,29.03,78000.0,26.6031,26.649,26.6031,26.6398,78000.0
2008-06-10 13:40:00,29.03,29.1,29.03,29.1,139000.0,26.6398,26.7041,26.6398,26.7041,139000.0
2008-06-10 13:45:00,29.09,29.09,29.02,29.03,106000.0,26.6949,26.6949,26.6306,26.6398,106000.0
2008-06-10 13:50:00,29.04,29.1,29.03,29.05,35000.0,26.649,26.7041,26.6398,26.6582,35000.0
2008-06-10 13:55:00,29.05,29.08,29.04,29.04,54000.0,26.6582,26.6857,26.649,26.649,54000.0
2008-06-10 14:00:00,29.06,29.06,28.92,28.93,306000.0,26.6674,26.6674,26.5389,26.5481,306000.0
2008-06-10 14:05:00,28.94,28.95,28.74,28.78,384000.0,26.5572,26.5664,26.3737,26.4104,384000.0
2008-06-10 14:10:00,28.78,28.78,28.66,28.75,212000.0,26.4104,26.4104,26.3003,26.3829,212000.0
2008-06-10 14:15:00,28.74,28.75,28.63,28.63,184000.0,26.3737,26.3829,26.2728,26.2728,184000.0
2008-06-10 14:20:00,28.63,28.7,28.63,28.66,268000.0,26.2728,26.337,26.2728,26.3003,268000.0
2008-06-10 14:25:00,28.66,28.72,28.6,28.71,243000.0,26.3003,26.3553,26.2452,26.3462,243000.0
2008-06-10 14:30:00,28.72,28.74,28.64,28.72,192000.0,26.3553,26.3737,26.2819,26.3553,192000.0
2008-06-10 14:35:00,28.7,28.74,28.67,28.73,146000.0,26.337,26.3737,26.3095,26.3645,146000.0
2008-06-10 14:40:00,28.73,28.86,28.73,28.8,239000.0,26.3645,26.4838,26.3645,26.4288,239000.0
2008-06-10 14:45:00,28.77,28.78,28.69,28.71,126000.0,26.4012,26.4104,26.3278,26.3462,126000.0
2008-06-10 14:50:00,28.72,28.72,28.66,28.71,136000.0,26.3553,26.3553,26.3003,26.3462,136000.0
2008-06-10 14:55:00,28.71,28.75,28.6,28.65,248000.0,26.3462,26.3829,26.2452,26.2911,248000.0
2008-06-10 15:00:00,28.64,28.68,28.6,28.62,403000.0,26.2819,26.3186,26.2452,26.2636,403000.0
2008-06-10 15:05:00,28.62,28.64,28.6,28.61,335000.0,26.2636,26.2819,26.2452,26.2544,335000.0
2008-06-10 15:10:00,28.63,28.64,28.6,28.64,176000.0,26.2728,26.2819,26.2452,26.2819,176000.0
2008-06-10 15:15:00,28.63,28.64,28.55,28.56,576000.0,26.2728,26.2819,26.1993,26.2085,576000.0
2008-06-10 15:20:00,28.58,28.65,28.55,28.63,298000.0,26.2269,26.2911,26.1993,26.2728,298000.0
2008-06-10 15:25:00,28.63,28.67,28.59,28.59,345000.0,26.2728,26.3095,26.2361,26.2361,345000.0
2008-06-10 15:30:00,28.59,28.62,28.56,28.57,295000.0,26.2361,26.2636,26.2085,26.2177,295000.0
2008-06-10 15:35:00,28.56,28.59,28.51,28.55,487000.0,26.2085,26.2361,26.1626,26.1993,487000.0
2008-06-10 15:40:00,28.55,28.56,28.46,28.51,641000.0,26.1993,26.2085,26.1168,26.1626,641000.0
2008-06-10 15:45:00,28.51,28.56,28.49,28.51,443000.0,26.1626,26.2085,26.1443,26.1626,443000.0
2008-06-10 15:50:00,28.51,28.6,28.49,28.6,404000.0,26.1626,26.2452,26.1443,26.2452,404000.0
2008-06-10 15:55:00,28.6,28.65,28.55,28.59,583000.0,26.2452,26.2911,26.1993,26.2361,583000.0
2008-06-11 09:30:00,28.74,28.8,28.41,28.51,421000.0,26.3737,26.4288,26.0709,26.1626,421000.0
2008-06-11 09:35:00,28.5,28.6,28.36,28.59,531000.0,26.1535,26.2452,26.025,26.2361,531000.0
2008-06-11 09:40:00,28.59,28.68,28.42,28.43,288000.0,26.2361,26.3186,26.0801,26.0892,288000.0
2008-06-11 09:45:00,28.45,28.51,28.36,28.39,379000.0,26.1076,26.1626,26.025,26.0525,379000.0
2008-06-11 09:50:00,28.39,28.41,28.22,28.26,479000.0,26.0525,26.0709,25.8965,25.9332,479000.0
2008-06-11 09:55:00,28.26,28.38,28.26,28.28,235000.0,25.9332,26.0433,25.9332,25.9516,235000.0
2008-06-11 10:00:00,28.31,28.35,28.28,28.29,351000.0,25.9791,26.0158,25.9516,25.9608,351000.0
2008-06-11 10:05:00,28.31,28.33,28.2,28.21,324000.0,25.9791,25.9975,25.8782,25.8873,324000.0
2008-06-11 10:10:00,28.22,28.29,28.08,28.12,509000.0,25.8965,25.9608,25.768,25.8048,509000.0
2008-06-11 10:15:00,28.14,28.15,28.0,28.1,506000.0,25.8231,25.8323,25.6946,25.7864,506000.0
2008-06-11 10:20:00,28.08,28.1,28.01,28.06,339000.0,25.768,25.7864,25.7038,25.7497,339000.0
2008-06-11 10:25:00,28.08,28.13,28.03,28.08,251000.0,25.768,25.8139,25.7222,25.768,251000.0
2008-06-11 10:30:00,28.08,28.23,28.05,28.2,270000.0,25.768,25.9057,25.7405,25.8782,270000.0
2008-06-11 10:35:00,28.17,28.23,28.1,28.2,387000.0,25.8506,25.9057,25.7864,25.8782,387000.0
2008-06-11 10:40:00,28.21,28.21,28.07,28.07,406000.0,25.8873,25.8873,25.7589,25.7589,406000.0
2008-06-11 10:45:00,28.07,28.29,28.07,28.27,329000.0,25.7589,25.9608,25.7589,25.9424,329000.0
2008-06-11 10:50:00,28.29,28.3,28.13,28.3,318000.0,25.9608,25.9699,25.8139,25.9699,318000.0
2008-06-11 10:55:00,28.3,28.44,28.29,28.42,400000.0,25.9699,26.0984,25.9608,26.0801,400000.0
2008-06-11 11:00:00,28.42,28.46,28.3,28.36,189000.0,26.0801,26.1168,25.9699,26.025,189000.0
2008-06-11 11:05:00,28.36,28.4,28.32,28.4,147000.0,26.025,26.0617,25.9883,26.0617,147000.0
2008-06-11 11:10:00,28.39,28.46,28.39,28.45,128000.0,26.0525,26.1168,26.0525,26.1076,128000.0
2008-06-11 11:15:00,28.45,28.52,28.41,28.5,329000.0,26.1076,26.1718,26.0709,26.1535,329000.0
2008-06-11 11:20:00,28.5,28.57,28.49,28.49,313000.0,26.1535,26.2177,26.1443,26.1443,313000.0
2008-06-11 11:25:00,28.5,28.5,28.3,28.39,306000.0,26.1535,26.1535,25.9699,26.0525,306000.0
2008-06-11 11:30:00,28.38,28.39,28.28,28.33,226000.0,26.0433,26.0525,25.9516,25.9975,226000.0
2008-06-11 11:35:00,28.32,28.45,28.32,28.45,106000.0,25.9883,26.1076,25.9883,26.1076,106000.0
2008-06-11 11:40:00,28.44,28.49,28.38,28.46,130000.0,26.0984,26.1443,26.0433,26.1168,130000.0
2008-06-11 11:45:00,28.46,28.51,28.43,28.49,141000.0,26.1168,26.1626,26.0892,26.1443,141000.0
2008-06-11 11:50:00,28.5,28.7,28.5,28.68,354000.0,26.1535,26.337,26.1535,26.3186,354000.0
2008-06-11 11:55:00,28.7,28.72,28.62,28.66,260000.0,26.337,26.3553,26.2636,26.3003,260000.0
2008-06-11 12:00:00,28.67,28.69,28.63,28.66,104000.0,26.3095,26.3278,26.2728,26.3003,104000.0
2008-06-11 12:05:00,28.66,28.78,28.65,28.77,265000.0,26.3003,26.4104,26.2911,26.4012,265000.0
2008-06-11 12:10:00,28.77,28.8,28.68,28.74,233000.0,26.4012,26.4288,26.3186,26.3737,233000.0
2008-06-11 12:15:00,28.74,28.77,28.72,28.75,133000.0,26.3737,26.4012,26.3553,26.3829,133000.0
2008-06-11 12:20:00,28.75,28.75,28.64,28.64,163000.0,26.3829,26.3829,26.2819,26.2819,163000.0
2008-06-11 12:25:00,28.64,28.64,28.46,28.46,182000.0,26.2819,26.2819,26.1168,26.1168,182000.0
2008-06-11 12:30:00,28.47,28.63,28.46,28.6,134000.0,26.1259,26.2728,26.1168,26.2452,134000.0
2008-06-11 12:35:00,28.6,28.66,28.56,28.58,130000.0,26.2452,26.3003,26.2085,26.2269,130000.0
2008-06-11 12:40:00,28.58,28.58,28.4,28.4,314000.0,26.2269,26.2269,26.0617,26.0617,314000.0
2008-06-11 12:45:00,28.41,28.46,28.37,28.4,253000.0,26.0709,26.1168,26.0342,26.0617,253000.0
2008-06-11 12:50:00,28.39,28.39,28.25,28.25,304000.0,26.0525,26.0525,25.924,25.924,304000.0
2008-06-11 12:55:00,28.26,28.34,28.25,28.33,264000.0,25.9332,26.0066,25.924,25.9975,264000.0
2008-06-11 13:00:00,28.33,28.41,28.33,28.38,154000.0,25.9975,26.0709,25.9975,26.0433,154000.0
2008-06-11 13:05:00,28.38,28.43,28.35,28.41,216000.0,26.0433,26.0892,26.0158,26.0709,216000.0
2008-06-11 13:10:00,28.39,28.4,28.34,28.38,187000.0,26.0525,26.0617,26.0066,26.0433,187000.0
2008-06-11 13:15:00,28.38,28.43,28.38,28.41,198000.0,26.0433,26.0892,26.0433,26.0709,198000.0
2008-06-11 13:20:00,28.4,28.42,28.31,28.32,141000.0,26.0617,26.0801,25.9791,25.9883,141000.0
2008-06-11 13:25:00,28.33,28.37,28.32,28.33,153000.0,25.9975,26.0342,25.9883,25.9975,153000.0
2008-06-11 13:30:00,28.34,28.35,28.3,28.3,83000.0,26.0066,26.0158,25.9699,25.9699,83000.0
2008-06-11 13:35:00,28.31,28.34,28.22,28.25,560000.0,25.9791,26.0066,25.8965,25.924,560000.0
2008-06-11 13:40:00,28.25,28.29,28.2,28.27,269000.0,25.924,25.9608,25.8782,25.9424,269000.0
2008-06-11 13:45:00,28.28,28.28,28.14,28.21,271000.0,25.9516,25.9516,25.8231,25.8873,271000.0
2008-06-11 13:50:00,28.22,28.24,28.17,28.24,159000.0,25.8965,25.9149,25.8506,25.9149,159000.0
2008-06-11 13:55:00,28.22,28.27,28.2,28.26,196000.0,25.8965,25.9424,25.8782,25.9332,196000.0
2008-06-11 14:00:00,28.27,28.35,28.21,28.24,253000.0,25.9424,26.0158,25.8873,25.9149,253000.0
2008-06-11 14:05:00,28.25,28.27,28.17,28.25,162000.0,25.924,25.9424,25.8506,25.924,162000.0
2008-06-11 14:10:00,28.24,28.28,28.22,28.26,171000.0,25.9149,25.9516,25.8965,25.9332,171000.0
2008-06-11 14:15:00,28.26,28.29,28.23,28.25,147000.0,25.9332,25.9608,25.9057,25.924,147000.0
2008-06-11 14:20:00,28.25,28.34,28.22,28.29,300000.0,25.924,26.0066,25.8965,25.9608,300000.0
2008-06-11 14:25:00,28.28,28.32,28.21,28.22,192000.0,25.9516,25.9883,25.8873,25.8965,192000.0
2008-06-11 14:30:00,28.21,28.26,28.15,28.18,206000.0,25.8873,25.9332,25.8323,25.8598,206000.0
2008-06-11 14:35:00,28.2,28.21,28.15,28.16,181000.0,25.8782,25.8873,25.8323,25.8415,181000.0
2008-06-11 14:40:00,28.18,28.19,28.09,28.1,234000.0,25.8598,25.869,25.7772,25.7864,234000.0
2008-06-11 14:45:00,28.1,28.15,28.06,28.08,327000.0,25.7864,25.8323,25.7497,25.768,327000.0
2008-06-11 14:50:00,28.08,28.17,28.07,28.11,302000.0,25.768,25.8506,25.7589,25.7956,302000.0
2008-06-11 14:55:00,28.11,28.15,28.08,28.09,155000.0,25.7956,25.8323,25.768,25.7772,155000.0
2008-06-11 15:00:00,28.1,28.14,28.1,28.14,86000.0,25.7864,25.8231,25.7864,25.8231,86000.0
2008-06-11 15:05:00,28.13,28.14,28.08,28.1,160000.0,25.8139,25.8231,25.768,25.7864,160000.0
2008-06-11 15:10:00,28.11,28.11,28.04,28.04,226000.0,25.7956,25.7956,25.7313,25.7313,226000.0
2008-06-11 15:15:00,28.05,28.13,28.01,28.01,513000.0,25.7405,25.8139,25.7038,25.7038,513000.0
2008-06-11 15:20:00,28.03,28.04,27.99,28.01,801000.0,25.7222,25.7313,25.6855,25.7038,801000.0
2008-06-11 15:25:00,28.01,28.03,27.94,27.98,433000.0,25.7038,25.7222,25.6396,25.6763,433000.0
2008-06-11 15:30:00,27.98,28.02,27.93,27.96,329000.0,25.6763,25.713,25.6304,25.6579,329000.0
2008-06-11 15:35:00,27.97,28.01,27.9,27.91,267000.0,25.6671,25.7038,25.6029,25.612,267000.0
2008-06-11 15:40:00,27.92,28.06,27.92,28.01,647000.0,25.6212,25.7497,25.6212,25.7038,647000.0
2008-06-11 15:45:00,27.99,28.01,27.92,27.93,369000.0,25.6855,25.7038,25.6212,25.6304,369000.0
2008-06-11 15:50:00,27.93,27.94,27.88,27.89,379000.0,25.6304,25.6396,25.5845,25.5937,379000.0
2008-06-11 15:55:00,27.89,27.89,27.72,27.75,1143000.0,25.5937,25.5937,25.4377,25.4652,1143000.0
2008-06-12 09:30:00,28.22,28.43,28.21,28.33,761000.0,25.8965,26.0892,25.8873,25.9975,761000.0
2008-06-12 09:35:00,28.34,28.61,28.26,28.41,1077000.0,26.0066,26.2544,25.9332,26.0709,1077000.0
2008-06-12 09:40:00,28.44,28.65,28.42,28.53,971000.0,26.0984,26.2911,26.0801,26.181,971000.0
2008-06-12 09:45:00,28.55,28.65,28.5,28.56,632000.0,26.1993,26.2911,26.1535,26.2085,632000.0
2008-06-12 09:50:00,28.56,28.75,28.56,28.7,736000.0,26.2085,26.3829,26.2085,26.337,736000.0
2008-06-12 09:55:00,28.68,28.97,28.66,28.74,1215000.0,26.3186,26.5848,26.3003,26.3737,1215000.0
2008-06-12 10:00:00,28.71,28.77,28.6,28.71,364000.0,26.3462,26.4012,26.2452,26.3462,364000.0
2008-06-12 10:05:00,28.73,28.83,28.68,28.8,422000.0,26.3645,26.4563,26.3186,26.4288,422000.0
2008-06-12 10:10:00,28.77,28.82,28.7,28.71,516000.0,26.4012,26.4471,26.337,26.3462,516000.0
2008-06-12 10:15:00,28.71,28.73,28.62,28.69,301000.0,26.3462,26.3645,26.2636,26.3278,301000.0
2008-06-12 10:20:00,28.67,28.72,28.64,28.7,206000.0,26.3095,26.3553,26.2819,26.337,206000.0
2008-06-12 10:25:00,28.7,28.74,28.64,28.73,386000.0,26.337,26.3737,26.2819,26.3645,386000.0
2008-06-12 10:30:00,28.73,28.84,28.7,28.78,348000.0,26.3645,26.4655,26.337,26.4104,348000.0
2008-06-12 10:35:00,28.76,28.9,28.7,28.87,340000.0,26.3921,26.5205,26.337,26.493,340000.0
2008-06-12 10:40:00,28.85,28.93,28.82,28.84,416000.0,26.4746,26.5481,26.4471,26.4655,416000.0
2008-06-12 10:45:00,28.84,28.93,28.81,28.93,280000.0,26.4655,26.5481,26.4379,26.5481,280000.0
2008-06-12 10:50:00,28.93,28.94,28.75,28.76,657000.0,26.5481,26.5572,26.3829,26.3921,657000.0
2008-06-12 10:55:00,28.76,28.78,28.47,28.57,1065000.0,26.3921,26.4104,26.1259,26.2177,1065000.0
2008-06-12 11:00:00,28.54,28.71,28.46,28.65,802000.0,26.1902,26.3462,26.1168,26.2911,802000.0
2008-06-12 11:05:00,28.65,28.7,28.6,28.6,262000.0,26.2911,26.337,26.2452,26.2452,262000.0
2008-06-12 11:10:00,28.61,28.73,28.58,28.72,166000.0,26.2544,26.3645,26.2269,26.3553,166000.0
2008-06-12 11:15:00,28.71,28.74,28.6,28.61,262000.0,26.3462,26.3737,26.2452,26.2544,262000.0
2008-06-12 11:20:00,28.6,28.74,28.6,28.68,229000.0,26.2452,26.3737,26.2452,26.3186,229000.0
2008-06-12 11:25:00,28.68,28.75,28.65,28.71,183000.0,26.3186,26.3829,26.2911,26.3462,183000.0
2008-06-12 11:30:00,28.71,28.74,28.6,28.64,97000.0,26.3462,26.3737,26.2452,26.2819,97000.0
2008-06-12 11:35:00,28.64,28.73,28.6,28.71,186000.0,26.2819,26.3645,26.2452,26.3462,186000.0
2008-06-12 11:40:00,28.7,28.71,28.61,28.61,156000.0,26.337,26.3462,26.2544,26.2544,156000.0
2008-06-12 11:45:00,28.61,28.69,28.58,28.64,222000.0,26.2544,26.3278,26.2269,26.2819,222000.0
2008-06-12 11:50:00,28.63,28.63,28.57,28.6,277000.0,26.2728,26.2728,26.2177,26.2452,277000.0
2008-06-12 11:55:00,28.59,28.65,28.57,28.61,279000.0,26.2361,26.2911,26.2177,26.2544,279000.0
2008-06-12 12:00:00,28.61,28.65,28.61,28.63,124000.0,26.2544,26.2911,26.2544,26.2728,124000.0
2008-06-12 12:05:00,28.62,28.73,28.62,28.73,186000.0,26.2636,26.3645,26.2636,26.3645,186000.0
2008-06-12 12:10:00,28.73,28.77,28.72,28.75,224000.0,26.3645,26.4012,26.3553,26.3829,224000.0
2008-06-12 12:15:00,28.76,28.8,28.73,28.75,201000.0,26.3921,26.4288,26.3645,26.3829,201000.0
2008-06-12 12:20:00,28.76,28.78,28.73,28.76,87000.0,26.3921,26.4104,26.3645,26.3921,87000.0
2008-06-12 12:25:00,28.76,28.78,28.71,28.71,119000.0,26.3921,26.4104,26.3462,26.3462,119000.0
2008-06-12 12:30:00,28.71,28.78,28.7,28.78,273000.0,26.3462,26.4104,26.337,26.4104,273000.0
2008-06-12 12:35:00,28.77,28.8,28.73,28.79,1003000.0,26.4012,26.4288,26.3645,26.4196,1003000.0
2008-06-12 12:40:00,28.78,28.9,28.78,28.82,492000.0,26.4104,26.5205,26.4104,26.4471,492000.0
2008-06-12 12:45:00,28.82,28.87,28.81,28.84,140000.0,26.4471,26.493,26.4379,26.4655,140000.0
2008-06-12 12:50:00,28.83,28.89,28.76,28.79,233000.0,26.4563,26.5114,26.3921,26.4196,233000.0
2008-06-12 12:55:00,28.78,28.82,28.75,28.75,273000.0,26.4104,26.4471,26.3829,26.3829,273000.0
2008-06-12 13:00:00,28.75,28.8,28.75,28.8,70000.0,26.3829,26.4288,26.3829,26.4288,70000.0
2008-06-12 13:05:00,28.77,28.77,28.67,28.72,170000.0,26.4012,26.4012,26.3095,26.3553,170000.0
2008-06-12 13:10:00,28.71,28.72,28.64,28.71,244000.0,26.3462,26.3553,26.2819,26.3462,244000.0
2008-06-12 13:15:00,28.72,28.76,28.69,28.74,215000.0,26.3553,26.3921,26.3278,26.3737,215000.0
2008-06-12 13:20:00,28.74,28.74,28.7,28.72,118000.0,26.3737,26.3737,26.337,26.3553,118000.0
2008-06-12 13:25:00,28.72,28.78,28.72,28.74,87000.0,26.3553,26.4104,26.3553,26.3737,87000.0
2008-06-12 13:30:00,28.74,28.74,28.65,28.65,83000.0,26.3737,26.3737,26.2911,26.2911,83000.0
2008-06-12 13:35:00,28.66,28.71,28.65,28.71,158000.0,26.3003,26.3462,26.2911,26.3462,158000.0
2008-06-12 13:40:00,28.7,28.7,28.65,28.67,114000.0,26.337,26.337,26.2911,26.3095,114000.0
2008-06-12 13:45:00,28.67,28.69,28.57,28.57,236000.0,26.3095,26.3278,26.2177,26.2177,236000.0
2008-06-12 13:50:00,28.57,28.61,28.5,28.5,393000.0,26.2177,26.2544,26.1535,26.1535,393000.0
2008-06-12 13:55:00,28.5,28.52,28.46,28.48,423000.0,26.1535,26.1718,26.1168,26.1351,423000.0
2008-06-12 14:00:00,28.48,28.52,28.45,28.49,419000.0,26.1351,26.1718,26.1076,26.1443,419000.0
2008-06-12 14:05:00,28.49,28.5,28.42,28.48,255000.0,26.1443,26.1535,26.0801,26.1351,255000.0
2008-06-12 14:10:00,28.48,28.52,28.45,28.48,486000.0,26.1351,26.1718,26.1076,26.1351,486000.0
2008-06-12 14:15:00,28.48,28.55,28.46,28.5,221000.0,26.1351,26.1993,26.1168,26.1535,221000.0
2008-06-12 14:20:00,28.51,28.6,28.5,28.56,335000.0,26.1626,26.2452,26.1535,26.2085,335000.0
2008-06-12 14:25:00,28.56,28.62,28.52,28.55,269000.0,26.2085,26.2636,26.1718,26.1993,269000.0
2008-06-12 14:30:00,28.55,28.62,28.53,28.55,124000.0,26.1993,26.2636,26.181,26.1993,124000.0
2008-06-12 14:35:00,28.57,28.57,28.49,28.53,259000.0,26.2177,26.2177,26.1443,26.181,259000.0
2008-06-12 14:40:00,28.53,28.58,28.5,28.53,83000.0,26.181,26.2269,26.1535,26.181,83000.0
2008-06-12 14:45:00,28.56,28.57,28.43,28.45,437000.0,26.2085,26.2177,26.0892,26.1076,437000.0
2008-06-12 14:50:00,28.45,28.5,28.44,28.49,439000.0,26.1076,26.1535,26.0984,26.1443,439000.0
2008-06-12 14:55:00,28.49,28.55,28.47,28.53,523000.0,26.1443,26.1993,26.1259,26.181,523000.0
2008-06-12 15:00:00,28.55,28.56,28.49,28.54,577000.0,26.1993,26.2085,26.1443,26.1902,577000.0
2008-06-12 15:05:00,28.53,28.54,28.48,28.52,533000.0,26.181,26.1902,26.1351,26.1718,533000.0
2008-06-12 15:10:00,28.52,28.52,28.44,28.46,328000.0,26.1718,26.1718,26.0984,26.1168,328000.0
2008-06-12 15:15:00,28.47,28.49,28.4,28.44,423000.0,26.1259,26.1443,26.0617,26.0984,423000.0
2008-06-12 15:20:00,28.43,28.46,28.39,28.39,346000.0,26.0892,26.1168,26.0525,26.0525,346000.0
2008-06-12 15:25:00,28.39,28.39,28.22,28.29,409000.0,26.0525,26.0525,25.8965,25.9608,409000.0
2008-06-12 15:30:00,28.29,28.41,28.29,28.36,408000.0,25.9608,26.0709,25.9608,26.025,408000.0
2008-06-12 15:35:00,28.37,28.37,28.3,28.35,537000.0,26.0342,26.0342,25.9699,26.0158,537000.0
2008-06-12 15:40:00,28.35,28.35,28.19,28.22,659000.0,26.0158,26.0158,25.869,25.8965,659000.0
2008-06-12 15:45:00,28.22,28.3,28.22,28.27,731000.0,25.8965,25.9699,25.8965,25.9424,731000.0
2008-06-12 15:50:00,28.26,28.36,28.25,28.36,614000.0,25.9332,26.025,25.924,26.025,614000.0
2008-06-12 15:55:00,28.36,28.42,28.29,28.29,682000.0,26.025,26.0801,25.9608,25.9608,682000.0
2008-06-13 09:30:00,28.62,29.15,28.62,29.08,1331000.0,26.2636,26.7499,26.2636,26.6857,1331000.0
2008-06-13 09:35:00,29.07,29.3,29.02,29.06,1290000.0,26.6765,26.8876,26.6306,26.6674,1290000.0
2008-06-13 09:40:00,29.05,29.26,28.78,28.8,1023000.0,26.6582,26.8509,26.4104,26.4288,1023000.0
2008-06-13 09:45:00,28.82,29.06,28.82,29.01,554000.0,26.4471,26.6674,26.4471,26.6215,554000.0
2008-06-13 09:50:00,28.98,29.09,28.94,29.0,556000.0,26.5939,26.6949,26.5572,26.6123,556000.0
2008-06-13 09:55:00,28.98,29.12,28.89,29.09,463000.0,26.5939,26.7224,26.5114,26.6949,463000.0
2008-06-13 10:00:00,29.09,29.25,28.98,29.25,615000.0,26.6949,26.8417,26.5939,26.8417,615000.0
2008-06-13 10:05:00,29.25,29.37,29.19,29.19,1034000.0,26.8417,26.9518,26.7867,26.7867,1034000.0
2008-06-13 10:10:00,29.19,29.22,29.15,29.17,478000.0,26.7867,26.8142,26.7499,26.7683,478000.0
2008-06-13 10:15:00,29.18,29.35,29.17,29.26,460000.0,26.7775,26.9335,26.7683,26.8509,460000.0
2008-06-13 10:20:00,29.26,29.3,29.16,29.18,297000.0,26.8509,26.8876,26.7591,26.7775,297000.0
2008-06-13 10:25:00,29.18,29.25,29.17,29.25,329000.0,26.7775,26.8417,26.7683,26.8417,329000.0
2008-06-13 10:30:00,29.24,29.27,29.16,29.16,230000.0,26.8325,26.8601,26.7591,26.7591,230000.0
2008-06-13 10:35:00,29.16,29.18,29.09,29.1,241000.0,26.7591,26.7775,26.6949,26.7041,241000.0
2008-06-13 10:40:00,29.12,29.12,29.05,29.07,237000.0,26.7224,26.7224,26.6582,26.6765,237000.0
2008-06-13 10:45:00,29.07,29.13,29.04,29.09,84000.0,26.6765,26.7316,26.649,26.6949,84000.0
2008-06-13 10:50:00,29.11,29.16,29.02,29.09,177000.0,26.7132,26.7591,26.6306,26.6949,177000.0
2008-06-13 10:55:00,29.07,29.09,28.95,28.99,319000.0,26.6765,26.6949,26.5664,26.6031,319000.0
2008-06-13 11:00:00,29.01,29.1,28.97,29.08,238000.0,26.6215,26.7041,26.5848,26.6857,238000.0
2008-06-13 11:05:00,29.06,29.13,29.04,29.04,106000.0,26.6674,26.7316,26.649,26.649,106000.0
2008-06-13 11:10:00,29.07,29.08,29.03,29.08,96000.0,26.6765,26.6857,26.6398,26.6857,96000.0
2008-06-13 11:15:00,29.06,29.07,28.94,28.95,203000.0,26.6674,26.6765,26.5572,26.5664,203000.0
2008-06-13 11:20:00,28.95,29.05,28.92,29.01,201000.0,26.5664,26.6582,26.5389,26.6215,201000.0
2008-06-13 11:25:00,29.03,29.06,28.98,29.02,112000.0,26.6398,26.6674,26.5939,26.6306,112000.0
2008-06-13 11:30:00,29.03,29.05,29.01,29.03,124000.0,26.6398,26.6582,26.6215,26.6398,124000.0
2008-06-13 11:35:00,29.05,29.1,29.03,29.1,56000.0,26.6582,26.7041,26.6398,26.7041,56000.0
2008-06-13 11:40:00,29.07,29.11,29.06,29.09,74000.0,26.6765,26.7132,26.6674,26.6949,74000.0
2008-06-13 11:45:00,29.1,29.15,29.08,29.14,139000.0,26.7041,26.7499,26.6857,26.7408,139000.0
2008-06-13 11:50:00,29.13,29.18,29.11,29.16,95000.0,26.7316,26.7775,26.7132,26.7591,95000.0
2008-06-13 11:55:00,29.14,29.17,29.08,29.08,84000.0,26.7408,26.7683,26.6857,26.6857,84000.0
2008-06-13 12:00:00,29.1,29.1,29.06,29.06,35000.0,26.7041,26.7041,26.6674,26.6674,35000.0
2008-06-13 12:05:00,29.04,29.12,29.04,29.12,81000.0,26.649,26.7224,26.649,26.7224,81000.0
2008-06-13 12:10:00,29.11,29.14,29.01,29.14,285000.0,26.7132,26.7408,26.6215,26.7408,285000.0
2008-06-13 12:15:00,29.13,29.13,29.02,29.06,626000.0,26.7316,26.7316,26.6306,26.6674,626000.0
2008-06-13 12:20:00,29.07,29.08,29.02,29.03,57000.0,26.6765,26.6857,26.6306,26.6398,57000.0
2008-06-13 12:25:00,29.03,29.09,29.01,29.08,182000.0,26.6398,26.6949,26.6215,26.6857,182000.0
2008-06-13 12:30:00,29.07,29.09,29.01,29.05,551000.0,26.6765,26.6949,26.6215,26.6582,551000.0
2008-06-13 12:35:00,29.03,29.05,28.97,28.97,100000.0,26.6398,26.6582,26.5848,26.5848,100000.0
2008-06-13 12:40:00,28.97,28.97,28.9,28.91,112000.0,26.5848,26.5848,26.5205,26.5297,112000.0
2008-06-13 12:45:00,28.92,28.99,28.91,28.98,159000.0,26.5389,26.6031,26.5297,26.5939,159000.0
2008-06-13 12:50:00,28.98,29.04,28.98,29.04,210000.0,26.5939,26.649,26.5939,26.649,210000.0
2008-06-13 12:55:00,29.03,29.04,28.98,29.02,91000.0,26.6398,26.649,26.5939,26.6306,91000.0
2008-06-13 13:00:00,29.01,29.05,28.99,28.99,115000.0,26.6215,26.6582,26.6031,26.6031,115000.0
2008-06-13 13:05:00,29.0,29.02,28.91,28.95,193000.0,26.6123,26.6306,26.5297,26.5664,193000.0
2008-06-13 13:10:00,28.95,29.02,28.95,28.99,88000.0,26.5664,26.6306,26.5664,26.6031,88000.0
2008-06-13 13:15:00,28.99,29.03,28.98,29.01,54000.0,26.6031,26.6398,26.5939,26.6215,54000.0
2008-06-13 13:20:00,29.01,29.08,28.95,29.0,164000.0,26.6215,26.6857,26.5664,26.6123,164000.0
2008-06-13 13:25:00,29.02,29.09,29.02,29.02,128000.0,26.6306,26.6949,26.6306,26.6306,128000.0
2008-06-13 13:30:00,29.03,29.05,28.96,29.01,127000.0,26.6398,26.6582,26.5756,26.6215,127000.0
2008-06-13 13:35:00,29.02,29.02,28.93,28.93,154000.0,26.6306,26.6306,26.5481,26.5481,154000.0
2008-06-13 13:40:00,28.93,28.99,28.93,28.98,71000.0,26.5481,26.6031,26.5481,26.5939,71000.0
2008-06-13 13:45:00,28.96,29.06,28.94,29.05,367000.0,26.5756,26.6674,26.5572,26.6582,367000.0
2008-06-13 13:50:00,29.04,29.09,29.01,29.03,267000.0,26.649,26.6949,26.6215,26.6398,267000.0
2008-06-13 13:55:00,29.05,29.06,29.01,29.01,133000.0,26.6582,26.6674,26.6215,26.6215,133000.0
2008-06-13 14:00:00,29.01,29.02,28.95,28.97,212000.0,26.6215,26.6306,26.5664,26.5848,212000.0
2008-06-13 14:05:00,28.95,28.95,28.83,28.86,436000.0,26.5664,26.5664,26.4563,26.4838,436000.0
2008-06-13 14:10:00,28.87,28.89,28.81,28.88,236000.0,26.493,26.5114,26.4379,26.5022,236000.0
2008-06-13 14:15:00,28.86,28.99,28.86,28.97,283000.0,26.4838,26.6031,26.4838,26.5848,283000.0
2008-06-13 14:20:00,28.95,28.95,28.86,28.93,121000.0,26.5664,26.5664,26.4838,26.5481,121000.0
2008-06-13 14:25:00,28.92,28.96,28.89,28.91,89000.0,26.5389,26.5756,26.5114,26.5297,89000.0
2008-06-13 14:30:00,28.91,28.95,28.85,28.86,165000.0,26.5297,26.5664,26.4746,26.4838,165000.0
2008-06-13 14:35:00,28.87,28.9,28.87,28.89,60000.0,26.493,26.5205,26.493,26.5114,60000.0
2008-06-13 14:40:00,28.89,28.98,28.89,28.97,147000.0,26.5114,26.5939,26.5114,26.5848,147000.0
2008-06-13 14:45:00,28.97,28.99,28.96,28.99,259000.0,26.5848,26.6031,26.5756,26.6031,259000.0
2008-06-13 14:50:00,28.97,28.99,28.94,28.96,122000.0,26.5848,26.6031,26.5572,26.5756,122000.0
2008-06-13 14:55:00,28.97,29.01,28.96,29.0,66000.0,26.5848,26.6215,26.5756,26.6123,66000.0
2008-06-13 15:00:00,29.0,29.01,28.97,29.01,100000.0,26.6123,26.6215,26.5848,26.6215,100000.0
2008-06-13 15:05:00,29.01,29.07,28.99,29.05,226000.0,26.6215,26.6765,26.6031,26.6582,226000.0
2008-06-13 15:10:00,29.05,29.05,28.99,29.01,106000.0,26.6582,26.6582,26.6031,26.6215,106000.0
2008-06-13 15:15:00,29.0,29.01,28.95,29.01,221000.0,26.6123,26.6215,26.5664,26.6215,221000.0
2008-06-13 15:20:00,29.0,29.02,28.98,28.98,113000.0,26.6123,26.6306,26.5939,26.5939,113000.0
2008-06-13 15:25:00,28.98,29.0,28.95,28.98,163000.0,26.5939,26.6123,26.5664,26.5939,163000.0
2008-06-13 15:30:00,28.97,29.01,28.95,28.96,197000.0,26.5848,26.6215,26.5664,26.5756,197000.0
2008-06-13 15:35:00,28.96,29.02,28.92,29.02,368000.0,26.5756,26.6306,26.5389,26.6306,368000.0
2008-06-13 15:40:00,29.02,29.05,28.99,29.03,217000.0,26.6306,26.6582,26.6031,26.6398,217000.0
2008-06-13 15:45:00,29.03,29.16,29.03,29.1,525000.0,26.6398,26.7591,26.6398,26.7041,525000.0
2008-06-13 15:50:00,29.11,29.21,29.11,29.18,470000.0,26.7132,26.805,26.7132,26.7775,470000.0
2008-06-13 15:55:00,29.18,29.24,29.11,29.2,531000.0,26.7775,26.8325,26.7132,26.7958,531000.0
2008-06-16 09:30:00,29.2,29.24,29.04,29.19,314000.0,26.7958,26.8325,26.649,26.7867,314000.0
2008-06-16 09:35:00,29.17,29.2,29.04,29.16,261000.0,26.7683,26.7958,26.649,26.7591,261000.0
2008-06-16 09:40:00,29.18,29.21,28.99,29.06,398000.0,26.7775,26.805,26.6031,26.6674,398000.0
2008-06-16 09:45:00,29.07,29.24,28.9,29.17,469000.0,26.6765,26.8325,26.5205,26.7683,469000.0
2008-06-16 09:50:00,29.14,29.38,29.12,29.32,584000.0,26.7408,26.961,26.7224,26.9059,584000.0
2008-06-16 09:55:00,29.32,29.36,29.24,29.34,334000.0,26.9059,26.9427,26.8325,26.9243,334000.0
2008-06-16 10:00:00,29.34,29.37,29.29,29.34,179000.0,26.9243,26.9518,26.8784,26.9243,179000.0
2008-06-16 10:05:00,29.35,29.64,29.31,29.56,788000.0,26.9335,27.1996,26.8968,27.1262,788000.0
2008-06-16 10:10:00,29.6,29.68,29.57,29.6,531000.0,27.1629,27.2363,27.1354,27.1629,531000.0
2008-06-16 10:15:00,29.58,29.74,29.57,29.65,324000.0,27.1445,27.2914,27.1354,27.2088,324000.0
2008-06-16 10:20:00,29.65,29.67,29.5,29.51,259000.0,27.2088,27.2271,27.0711,27.0803,259000.0
2008-06-16 10:25:00,29.53,29.53,29.48,29.53,245000.0,27.0987,27.0987,27.0528,27.0987,245000.0
2008-06-16 10:30:00,29.52,29.7,29.52,29.7,261000.0,27.0895,27.2547,27.0895,27.2547,261000.0
2008-06-16 10:35:00,29.69,29.8,29.63,29.69,472000.0,27.2455,27.3464,27.1904,27.2455,472000.0
2008-06-16 10:40:00,29.71,29.78,29.7,29.75,318000.0,27.2638,27.3281,27.2547,27.3005,318000.0
2008-06-16 10:45:00,29.75,29.78,29.62,29.68,311000.0,27.3005,27.3281,27.1812,27.2363,311000.0
2008-06-16 10:50:00,29.69,29.8,29.69,29.79,240000.0,27.2455,27.3464,27.2455,27.3373,240000.0
2008-06-16 10:55:00,29.8,29.9,29.79,29.89,380000.0,27.3464,27.4382,27.3373,27.429,380000.0
2008-06-16 11:00:00,29.89,29.9,29.8,29.82,249000.0,27.429,27.4382,27.3464,27.3648,249000.0
2008-06-16 11:05:00,29.82,29.82,29.75,29.75,164000.0,27.3648,27.3648,27.3005,27.3005,164000.0
2008-06-16 11:10:00,29.74,29.79,29.74,29.75,284000.0,27.2914,27.3373,27.2914,27.3005,284000.0
2008-06-16 11:15:00,29.75,29.78,29.68,29.69,133000.0,27.3005,27.3281,27.2363,27.2455,133000.0
2008-06-16 11:20:00,29.69,29.69,29.56,29.64,360000.0,27.2455,27.2455,27.1262,27.1996,360000.0
2008-06-16 11:25:00,29.66,29.67,29.58,29.63,560000.0,27.218,27.2271,27.1445,27.1904,560000.0
2008-06-16 11:30:00,29.6,29.66,29.6,29.61,95000.0,27.1629,27.218,27.1629,27.1721,95000.0
2008-06-16 11:35:00,29.61,29.67,29.54,29.64,121000.0,27.1721,27.2271,27.1078,27.1996,121000.0
2008-06-16 11:40:00,29.64,29.64,29.51,29.56,84000.0,27.1996,27.1996,27.0803,27.1262,84000.0
2008-06-16 11:45:00,29.57,29.61,29.53,29.58,85000.0,27.1354,27.1721,27.0987,27.1445,85000.0
2008-06-16 11:50:00,29.58,29.59,29.53,29.56,62000.0,27.1445,27.1537,27.0987,27.1262,62000.0
2008-06-16 11:55:00,29.56,29.58,29.54,29.56,70000.0,27.1262,27.1445,27.1078,27.1262,70000.0
2008-06-16 12:00:00,29.57,29.64,29.55,29.55,109000.0,27.1354,27.1996,27.117,27.117,109000.0
2008-06-16 12:05:00,29.55,29.58,29.53,29.56,132000.0,27.117,27.1445,27.0987,27.1262,132000.0
2008-06-16 12:10:00,29.54,29.55,29.53,29.55,33000.0,27.1078,27.117,27.0987,27.117,33000.0
2008-06-16 12:15:00,29.54,29.55,29.51,29.53,87000.0,27.1078,27.117,27.0803,27.0987,87000.0
2008-06-16 12:20:00,29.53,29.53,29.42,29.42,110000.0,27.0987,27.0987,26.9977,26.9977,110000.0
2008-06-16 12:25:00,29.43,29.47,29.38,29.47,74000.0,27.0069,27.0436,26.961,27.0436,74000.0
2008-06-16 12:30:00,29.47,29.58,29.47,29.58,85000.0,27.0436,27.1445,27.0436,27.1445,85000.0
2008-06-16 12:35:00,29.56,29.6,29.5,29.52,83000.0,27.1262,27.1629,27.0711,27.0895,83000.0
2008-06-16 12:40:00,29.53,29.57,29.52,29.52,52000.0,27.0987,27.1354,27.0895,27.0895,52000.0
2008-06-16 12:45:00,29.52,29.55,29.49,29.5,260000.0,27.0895,27.117,27.062,27.0711,260000.0
2008-06-16 12:50:00,29.5,29.51,29.47,29.5,196000.0,27.0711,27.0803,27.0436,27.0711,196000.0
2008-06-16 12:55:00,29.5,29.5,29.44,29.48,60000.0,27.0711,27.0711,27.0161,27.0528,60000.0
2008-06-16 13:00:00,29.49,29.5,29.44,29.44,60000.0,27.062,27.0711,27.0161,27.0161,60000.0
2008-06-16 13:05:00,29.44,29.45,29.36,29.43,108000.0,27.0161,27.0252,26.9427,27.0069,108000.0
2008-06-16 13:10:00,29.43,29.43,29.36,29.4,59000.0,27.0069,27.0069,26.9427,26.9794,59000.0
2008-06-16 13:15:00,29.41,29.44,29.4,29.44,68000.0,26.9885,27.0161,26.9794,27.0161,68000.0
2008-06-16 13:20:00,29.45,29.48,29.39,29.4,86000.0,27.0252,27.0528,26.9702,26.9794,86000.0
2008-06-16 13:25:00,29.43,29.54,29.4,29.54,140000.0,27.0069,27.1078,26.9794,27.1078,140000.0
2008-06-16 13:30:00,29.54,29.58,29.49,29.55,164000.0,27.1078,27.1445,27.062,27.117,164000.0
2008-06-16 13:35:00,29.53,29.59,29.5,29.54,352000.0,27.0987,27.1537,27.0711,27.1078,352000.0
2008-06-16 13:40:00,29.55,29.57,29.53,29.55,118000.0,27.117,27.1354,27.0987,27.117,118000.0
2008-06-16 13:45:00,29.56,29.56,29.48,29.51,108000.0,27.1262,27.1262,27.0528,27.0803,108000.0
2008-06-16 13:50:00,29.5,29.53,29.48,29.52,85000.0,27.0711,27.0987,27.0528,27.0895,85000.0
2008-06-16 13:55:00,29.5,29.52,29.48,29.52,51000.0,27.0711,27.0895,27.0528,27.0895,51000.0
2008-06-16 14:00:00,29.52,29.77,29.52,29.56,230000.0,27.0895,27.3189,27.0895,27.1262,230000.0
2008-06-16 14:05:00,29.55,29.59,29.53,29.54,73000.0,27.117,27.1537,27.0987,27.1078,73000.0
2008-06-16 14:10:00,29.54,29.57,29.54,29.54,45000.0,27.1078,27.1354,27.1078,27.1078,45000.0
2008-06-16 14:15:00,29.54,29.58,29.53,29.57,129000.0,27.1078,27.1445,27.0987,27.1354,129000.0
2008-06-16 14:20:00,29.58,29.59,29.5,29.5,144000.0,27.1445,27.1537,27.0711,27.0711,144000.0
2008-06-16 14:25:00,29.49,29.53,29.48,29.51,109000.0,27.062,27.0987,27.0528,27.0803,109000.0
2008-06-16 14:30:00,29.51,29.57,29.51,29.55,83000.0,27.0803,27.1354,27.0803,27.117,83000.0
2008-06-16 14:35:00,29.54,29.59,29.54,29.57,73000.0,27.1078,27.1537,27.1078,27.1354,73000.0
2008-06-16 14:40:00,29.57,29.61,29.55,29.61,139000.0,27.1354,27.1721,27.117,27.1721,139000.0
2008-06-16 14:45:00,29.61,29.66,29.61,29.65,308000.0,27.1721,27.218,27.1721,27.2088,308000.0
2008-06-16 14:50:00,29.65,29.71,29.65,29.7,247000.0,27.2088,27.2638,27.2088,27.2547,247000.0
2008-06-16 14:55:00,29.7,29.76,29.7,29.75,197000.0,27.2547,27.3097,27.2547,27.3005,197000.0
2008-06-16 15:00:00,29.75,29.77,29.68,29.73,212000.0,27.3005,27.3189,27.2363,27.2822,212000.0
2008-06-16 15:05:00,29.75,29.75,29.65,29.67,322000.0,27.3005,27.3005,27.2088,27.2271,322000.0
2008-06-16 15:10:00,29.67,29.71,29.61,29.63,122000.0,27.2271,27.2638,27.1721,27.1904,122000.0
2008-06-16 15:15:00,29.64,29.67,29.57,29.58,172000.0,27.1996,27.2271,27.1354,27.1445,172000.0
2008-06-16 15:20:00,29.59,29.64,29.57,29.59,317000.0,27.1537,27.1996,27.1354,27.1537,317000.0
2008-06-16 15:25:00,29.6,29.64,29.58,29.6,137000.0,27.1629,27.1996,27.1445,27.1629,137000.0
2008-06-16 15:30:00,29.6,29.63,29.53,29.53,312000.0,27.1629,27.1904,27.0987,27.0987,312000.0
2008-06-16 15:35:00,29.52,29.55,29.48,29.51,311000.0,27.0895,27.117,27.0528,27.0803,311000.0
2008-06-16 15:40:00,29.51,29.58,29.46,29.54,271000.0,27.0803,27.1445,27.0344,27.1078,271000.0
2008-06-16 15:45:00,29.54,29.57,29.48,29.54,332000.0,27.1078,27.1354,27.0528,27.1078,332000.0
2008-06-16 15:50:00,29.55,29.62,29.53,29.54,441000.0,27.117,27.1812,27.0987,27.1078,441000.0
2008-06-16 15:55:00,29.55,29.55,29.49,29.49,375000.0,27.117,27.117,27.062,27.062,375000.0
2008-06-17 09:30:00,29.98,29.98,29.71,29.89,325000.0,27.5116,27.5116,27.2638,27.429,325000.0
2008-06-17 09:35:00,29.89,29.89,29.65,29.71,404000.0,27.429,27.429,27.2088,27.2638,404000.0
2008-06-17 09:40:00,29.73,29.77,29.66,29.7,228000.0,27.2822,27.3189,27.218,27.2547,228000.0
2008-06-17 09:45:00,29.73,29.75,29.56,29.7,409000.0,27.2822,27.3005,27.1262,27.2547,409000.0
2008-06-17 09:50:00,29.67,29.76,29.67,29.76,102000.0,27.2271,27.3097,27.2271,27.3097,102000.0
2008-06-17 09:55:00,29.73,29.79,29.7,29.74,138000.0,27.2822,27.3373,27.2547,27.2914,138000.0
2008-06-17 10:00:00,29.75,29.95,29.74,29.92,370000.0,27.3005,27.4841,27.2914,27.4565,370000.0
2008-06-17 10:05:00,29.91,29.93,29.8,29.82,204000.0,27.4474,27.4657,27.3464,27.3648,204000.0
2008-06-17 10:10:00,29.81,29.82,29.6,29.7,464000.0,27.3556,27.3648,27.1629,27.2547,464000.0
2008-06-17 10:15:00,29.71,29.82,29.67,29.77,153000.0,27.2638,27.3648,27.2271,27.3189,153000.0
2008-06-17 10:20:00,29.77,29.77,29.62,29.63,160000.0,27.3189,27.3189,27.1812,27.1904,160000.0
2008-06-17 10:25:00,29.65,29.7,29.63,29.65,122000.0,27.2088,27.2547,27.1904,27.2088,122000.0
2008-06-17 10:30:00,29.64,29.75,29.63,29.75,130000.0,27.1996,27.3005,27.1904,27.3005,130000.0
2008-06-17 10:35:00,29.75,29.75,29.65,29.74,195000.0,27.3005,27.3005,27.2088,27.2914,195000.0
2008-06-17 10:40:00,29.72,29.78,29.67,29.73,166000.0,27.273,27.3281,27.2271,27.2822,166000.0
2008-06-17 10:45:00,29.74,29.76,29.7,29.74,133000.0,27.2914,27.3097,27.2547,27.2914,133000.0
2008-06-17 10:50:00,29.74,29.77,29.67,29.68,200000.0,27.2914,27.3189,27.2271,27.2363,200000.0
2008-06-17 10:55:00,29.68,29.78,29.68,29.69,404000.0,27.2363,27.3281,27.2363,27.2455,404000.0
2008-06-17 11:00:00,29.7,29.78,29.67,29.78,841000.0,27.2547,27.3281,27.2271,27.3281,841000.0
2008-06-17 11:05:00,29.78,29.81,29.75,29.76,222000.0,27.3281,27.3556,27.3005,27.3097,222000.0
2008-06-17 11:10:00,29.78,29.78,29.73,29.74,57000.0,27.3281,27.3281,27.2822,27.2914,57000.0
2008-06-17 11:15:00,29.76,29.76,29.63,29.66,164000.0,27.3097,27.3097,27.1904,27.218,164000.0
2008-06-17 11:20:00,29.65,29.68,29.63,29.65,143000.0,27.2088,27.2363,27.1904,27.2088,143000.0
2008-06-17 11:25:00,29.65,29.65,29.57,29.62,156000.0,27.2088,27.2088,27.1354,27.1812,156000.0
2008-06-17 11:30:00,29.62,29.67,29.57,29.59,222000.0,27.1812,27.2271,27.1354,27.1537,222000.0
2008-06-17 11:35:00,29.58,29.68,29.58,29.61,139000.0,27.1445,27.2363,27.1445,27.1721,139000.0
2008-06-17 11:40:00,29.61,29.7,29.61,29.64,74000.0,27.1721,27.2547,27.1721,27.1996,74000.0
2008-06-17 11:45:00,29.64,29.7,29.62,29.7,38000.0,27.1996,27.2547,27.1812,27.2547,38000.0
2008-06-17 11:50:00,29.69,29.72,29.66,29.69,86000.0,27.2455,27.273,27.218,27.2455,86000.0
2008-06-17 11:55:00,29.67,29.7,29.63,29.66,82000.0,27.2271,27.2547,27.1904,27.218,82000.0
2008-06-17 12:00:00,29.65,29.66,29.59,29.62,102000.0,27.2088,27.218,27.1537,27.1812,102000.0
2008-06-17 12:05:00,29.6,29.65,29.59,29.6,107000.0,27.1629,27.2088,27.1537,27.1629,107000.0
2008-06-17 12:10:00,29.63,29.66,29.61,29.63,85000.0,27.1904,27.218,27.1721,27.1904,85000.0
2008-06-17 12:15:00,29.64,29.64,29.59,29.63,134000.0,27.1996,27.1996,27.1537,27.1904,134000.0
2008-06-17 12:20:00,29.63,29.64,29.57,29.59,595000.0,27.1904,27.1996,27.1354,27.1537,595000.0
2008-06-17 12:25:00,29.58,29.58,29.4,29.44,330000.0,27.1445,27.1445,26.9794,27.0161,330000.0
2008-06-17 12:30:00,29.42,29.5,29.42,29.47,127000.0,26.9977,27.0711,26.9977,27.0436,127000.0
2008-06-17 12:35:00,29.46,29.47,29.43,29.44,126000.0,27.0344,27.0436,27.0069,27.0161,126000.0
2008-06-17 12:40:00,29.44,29.49,29.43,29.43,167000.0,27.0161,27.062,27.0069,27.0069,167000.0
2008-06-17 12:45:00,29.43,29.46,29.37,29.4,160000.0,27.0069,27.0344,26.9518,26.9794,160000.0
2008-06-17 12:50:00,29.38,29.39,29.31,29.32,192000.0,26.961,26.9702,26.8968,26.9059,192000.0
2008-06-17 12:55:00,29.33,29.36,29.31,29.34,149000.0,26.9151,26.9427,26.8968,26.9243,149000.0
2008-06-17 13:00:00,29.33,29.36,29.3,29.33,101000.0,26.9151,26.9427,26.8876,26.9151,101000.0
2008-06-17 13:05:00,29.33,29.38,29.31,29.38,163000.0,26.9151,26.961,26.8968,26.961,163000.0
2008-06-17 13:10:00,29.38,29.43,29.33,29.41,112000.0,26.961,27.0069,26.9151,26.9885,112000.0
2008-06-17 13:15:00,29.43,29.47,29.41,29.44,99000.0,27.0069,27.0436,26.9885,27.0161,99000.0
2008-06-17 13:20:00,29.44,29.48,29.43,29.46,80000.0,27.0161,27.0528,27.0069,27.0344,80000.0
2008-06-17 13:25:00,29.47,29.49,29.46,29.48,98000.0,27.0436,27.062,27.0344,27.0528,98000.0
2008-06-17 13:30:00,29.46,29.5,29.46,29.47,125000.0,27.0344,27.0711,27.0344,27.0436,125000.0
2008-06-17 13:35:00,29.48,29.52,29.46,29.48,91000.0,27.0528,27.0895,27.0344,27.0528,91000.0
2008-06-17 13:40:00,29.5,29.5,29.45,29.47,69000.0,27.0711,27.0711,27.0252,27.0436,69000.0
2008-06-17 13:45:00,29.46,29.47,29.44,29.47,42000.0,27.0344,27.0436,27.0161,27.0436,42000.0
2008-06-17 13:50:00,29.46,29.46,29.43,29.45,37000.0,27.0344,27.0344,27.0069,27.0252,37000.0
2008-06-17 13:55:00,29.45,29.47,29.43,29.46,47000.0,27.0252,27.0436,27.0069,27.0344,47000.0
2008-06-17 14:00:00,29.46,29.48,29.42,29.48,56000.0,27.0344,27.0528,26.9977,27.0528,56000.0
2008-06-17 14:05:00,29.46,29.46,29.37,29.41,130000.0,27.0344,27.0344,26.9518,26.9885,130000.0
2008-06-17 14:10:00,29.4,29.43,29.37,29.41,70000.0,26.9794,27.0069,26.9518,26.9885,70000.0
2008-06-17 14:15:00,29.4,29.47,29.38,29.41,120000.0,26.9794,27.0436,26.961,26.9885,120000.0
2008-06-17 14:20:00,29.41,29.43,29.38,29.39,70000.0,26.9885,27.0069,26.961,26.9702,70000.0
2008-06-17 14:25:00,29.4,29.4,29.32,29.37,173000.0,26.9794,26.9794,26.9059,26.9518,173000.0
2008-06-17 14:30:00,29.37,29.43,29.35,29.39,69000.0,26.9518,27.0069,26.9335,26.9702,69000.0
2008-06-17 14:35:00,29.39,29.4,29.35,29.38,89000.0,26.9702,26.9794,26.9335,26.961,89000.0
2008-06-17 14:40:00,29.38,29.4,29.36,29.4,81000.0,26.961,26.9794,26.9427,26.9794,81000.0
2008-06-17 14:45:00,29.39,29.4,29.36,29.38,59000.0,26.9702,26.9794,26.9427,26.961,59000.0
2008-06-17 14:50:00,29.38,29.4,29.36,29.36,110000.0,26.961,26.9794,26.9427,26.9427,110000.0
2008-06-17 14:55:00,29.37,29.38,29.32,29.32,106000.0,26.9518,26.961,26.9059,26.9059,106000.0
2008-06-17 15:00:00,29.32,29.35,29.26,29.28,258000.0,26.9059,26.9335,26.8509,26.8692,258000.0
2008-06-17 15:05:00,29.28,29.33,29.26,29.31,172000.0,26.8692,26.9151,26.8509,26.8968,172000.0
2008-06-17 15:10:00,29.32,29.37,29.3,29.35,138000.0,26.9059,26.9518,26.8876,26.9335,138000.0
2008-06-17 15:15:00,29.33,29.38,29.25,29.27,196000.0,26.9151,26.961,26.8417,26.8601,196000.0
2008-06-17 15:20:00,29.26,29.34,29.18,29.2,290000.0,26.8509,26.9243,26.7775,26.7958,290000.0
2008-06-17 15:25:00,29.2,29.2,29.08,29.08,499000.0,26.7958,26.7958,26.6857,26.6857,499000.0
2008-06-17 15:30:00,29.08,29.11,29.04,29.1,642000.0,26.6857,26.7132,26.649,26.7041,642000.0
2008-06-17 15:35:00,29.09,29.1,29.03,29.07,411000.0,26.6949,26.7041,26.6398,26.6765,411000.0
2008-06-17 15:40:00,29.06,29.11,29.06,29.06,398000.0,26.6674,26.7132,26.6674,26.6674,398000.0
2008-06-17 15:45:00,29.07,29.2,29.05,29.16,396000.0,26.6765,26.7958,26.6582,26.7591,396000.0
2008-06-17 15:50:00,29.16,29.21,29.13,29.21,341000.0,26.7591,26.805,26.7316,26.805,341000.0
2008-06-17 15:55:00,29.22,29.26,29.16,29.2,519000.0,26.8142,26.8509,26.7591,26.7958,519000.0
2008-06-18 09:30:00,29.1,29.12,28.54,28.69,631000.0,26.7041,26.7224,26.1902,26.3278,631000.0
2008-06-18 09:35:00,28.69,29.07,28.66,28.9,695000.0,26.3278,26.6765,26.3003,26.5205,695000.0
2008-06-18 09:40:00,28.92,29.14,28.75,29.12,637000.0,26.5389,26.7408,26.3829,26.7224,637000.0
2008-06-18 09:45:00,29.13,29.25,29.03,29.15,605000.0,26.7316,26.8417,26.6398,26.7499,605000.0
2008-06-18 09:50:00,29.15,29.23,29.13,29.17,268000.0,26.7499,26.8234,26.7316,26.7683,268000.0
2008-06-18 09:55:00,29.16,29.19,28.9,29.04,421000.0,26.7591,26.7867,26.5205,26.649,421000.0
2008-06-18 10:00:00,29.03,29.15,29.02,29.13,117000.0,26.6398,26.7499,26.6306,26.7316,117000.0
2008-06-18 10:05:00,29.14,29.14,29.03,29.05,144000.0,26.7408,26.7408,26.6398,26.6582,144000.0
2008-06-18 10:10:00,29.05,29.06,28.99,28.99,108000.0,26.6582,26.6674,26.6031,26.6031,108000.0
2008-06-18 10:15:00,28.99,29.08,28.99,29.06,54000.0,26.6031,26.6857,26.6031,26.6674,54000.0
2008-06-18 10:20:00,29.08,29.09,29.03,29.05,97000.0,26.6857,26.6949,26.6398,26.6582,97000.0
2008-06-18 10:25:00,29.07,29.15,29.06,29.08,385000.0,26.6765,26.7499,26.6674,26.6857,385000.0
2008-06-18 10:30:00,29.07,29.13,29.04,29.1,892000.0,26.6765,26.7316,26.649,26.7041,892000.0
2008-06-18 10:35:00,29.1,29.14,29.01,29.04,205000.0,26.7041,26.7408,26.6215,26.649,205000.0
2008-06-18 10:40:00,29.06,29.1,29.0,29.0,137000.0,26.6674,26.7041,26.6123,26.6123,137000.0
2008-06-18 10:45:00,29.02,29.03,28.87,28.87,196000.0,26.6306,26.6398,26.493,26.493,196000.0
2008-06-18 10:50:00,28.89,28.89,28.78,28.83,356000.0,26.5114,26.5114,26.4104,26.4563,356000.0
2008-06-18 10:55:00,28.83,28.87,28.76,28.85,305000.0,26.4563,26.493,26.3921,26.4746,305000.0
2008-06-18 11:00:00,28.85,28.85,28.83,28.83,240000.0,26.4746,26.4746,26.4563,26.4563,240000.0
2008-06-18 11:05:00,28.85,28.98,28.83,28.91,397000.0,26.4746,26.5939,26.4563,26.5297,397000.0
2008-06-18 11:10:00,28.91,28.98,28.87,28.97,843000.0,26.5297,26.5939,26.493,26.5848,843000.0
2008-06-18 11:15:00,28.94,29.08,28.94,29.04,172000.0,26.5572,26.6857,26.5572,26.649,172000.0
2008-06-18 11:20:00,29.05,29.05,28.99,28.99,129000.0,26.6582,26.6582,26.6031,26.6031,129000.0
2008-06-18 11:25:00,28.99,29.05,28.98,29.02,79000.0,26.6031,26.6582,26.5939,26.6306,79000.0
2008-06-18 11:30:00,28.99,29.09,28.98,29.09,110000.0,26.6031,26.6949,26.5939,26.6949,110000.0
2008-06-18 11:35:00,29.08,29.15,29.06,29.09,252000.0,26.6857,26.7499,26.6674,26.6949,252000.0
2008-06-18 11:40:00,29.09,29.12,29.05,29.08,85000.0,26.6949,26.7224,26.6582,26.6857,85000.0
2008-06-18 11:45:00,29.08,29.2,29.08,29.2,148000.0,26.6857,26.7958,26.6857,26.7958,148000.0
2008-06-18 11:50:00,29.2,29.29,29.19,29.27,276000.0,26.7958,26.8784,26.7867,26.8601,276000.0
2008-06-18 11:55:00,29.27,29.29,29.25,29.26,165000.0,26.8601,26.8784,26.8417,26.8509,165000.0
2008-06-18 12:00:00,29.25,29.28,29.2,29.2,156000.0,26.8417,26.8692,26.7958,26.7958,156000.0
2008-06-18 12:05:00,29.23,29.23,29.14,29.15,70000.0,26.8234,26.8234,26.7408,26.7499,70000.0
2008-06-18 12:10:00,29.14,29.16,29.07,29.16,53000.0,26.7408,26.7591,26.6765,26.7591,53000.0
2008-06-18 12:15:00,29.13,29.16,29.11,29.12,39000.0,26.7316,26.7591,26.7132,26.7224,39000.0
2008-06-18 12:20:00,29.12,29.14,29.11,29.11,30000.0,26.7224,26.7408,26.7132,26.7132,30000.0
2008-06-18 12:25:00,29.12,29.13,29.08,29.09,46000.0,26.7224,26.7316,26.6857,26.6949,46000.0
2008-06-18 12:30:00,29.09,29.14,29.05,29.1,64000.0,26.6949,26.7408,26.6582,26.7041,64000.0
2008-06-18 12:35:00,29.1,29.1,29.06,29.07,26000.0,26.7041,26.7041,26.6674,26.6765,26000.0
2008-06-18 12:40:00,29.07,29.07,28.95,28.96,105000.0,26.6765,26.6765,26.5664,26.5756,105000.0
2008-06-18 12:45:00,29.0,29.0,28.92,28.95,50000.0,26.6123,26.6123,26.5389,26.5664,50000.0
2008-06-18 12:50:00,28.97,29.04,28.95,29.01,716000.0,26.5848,26.649,26.5664,26.6215,716000.0
2008-06-18 12:55:00,29.03,29.07,29.0,29.07,50000.0,26.6398,26.6765,26.6123,26.6765,50000.0
2008-06-18 13:00:00,29.07,29.07,28.99,29.0,103000.0,26.6765,26.6765,26.6031,26.6123,103000.0
2008-06-18 13:05:00,29.01,29.06,28.99,29.01,68000.0,26.6215,26.6674,26.6031,26.6215,68000.0
2008-06-18 13:10:00,29.0,29.03,28.99,29.0,172000.0,26.6123,26.6398,26.6031,26.6123,172000.0
2008-06-18 13:15:00,29.0,29.03,28.98,29.01,147000.0,26.6123,26.6398,26.5939,26.6215,147000.0
2008-06-18 13:20:00,28.99,29.03,28.94,28.94,135000.0,26.6031,26.6398,26.5572,26.5572,135000.0
2008-06-18 13:25:00,28.95,29.01,28.94,29.01,267000.0,26.5664,26.6215,26.5572,26.6215,267000.0
2008-06-18 13:30:00,29.02,29.06,28.97,28.99,468000.0,26.6306,26.6674,26.5848,26.6031,468000.0
2008-06-18 13:35:00,28.99,29.0,28.98,28.99,147000.0,26.6031,26.6123,26.5939,26.6031,147000.0
2008-06-18 13:40:00,28.98,29.03,28.97,29.03,78000.0,26.5939,26.6398,26.5848,26.6398,78000.0
2008-06-18 13:45:00,29.01,29.02,28.99,29.01,31000.0,26.6215,26.6306,26.6031,26.6215,31000.0
2008-06-18 13:50:00,29.0,29.04,29.0,29.02,53000.0,26.6123,26.649,26.6123,26.6306,53000.0
2008-06-18 13:55:00,29.01,29.03,28.99,29.01,118000.0,26.6215,26.6398,26.6031,26.6215,118000.0
2008-06-18 14:00:00,29.01,29.06,29.01,29.01,50000.0,26.6215,26.6674,26.6215,26.6215,50000.0
2008-06-18 14:05:00,29.01,29.04,29.0,29.03,78000.0,26.6215,26.649,26.6123,26.6398,78000.0
2008-06-18 14:10:00,29.03,29.05,29.0,29.0,100000.0,26.6398,26.6582,26.6123,26.6123,100000.0
2008-06-18 14:15:00,29.01,29.04,28.99,29.0,116000.0,26.6215,26.649,26.6031,26.6123,116000.0
2008-06-18 14:20:00,29.01,29.01,28.85,28.88,203000.0,26.6215,26.6215,26.4746,26.5022,203000.0
2008-06-18 14:25:00,28.87,28.92,28.86,28.88,60000.0,26.493,26.5389,26.4838,26.5022,60000.0
2008-06-18 14:30:00,28.88,28.95,28.88,28.92,131000.0,26.5022,26.5664,26.5022,26.5389,131000.0
2008-06-18 14:35:00,28.92,28.96,28.9,28.93,105000.0,26.5389,26.5756,26.5205,26.5481,105000.0
2008-06-18 14:40:00,28.93,29.04,28.93,28.99,171000.0,26.5481,26.649,26.5481,26.6031,171000.0
2008-06-18 14:45:00,29.01,29.08,28.99,29.03,158000.0,26.6215,26.6857,26.6031,26.6398,158000.0
2008-06-18 14:50:00,29.03,29.15,29.02,29.14,201000.0,26.6398,26.7499,26.6306,26.7408,201000.0
2008-06-18 14:55:00,29.13,29.19,29.09,29.1,231000.0,26.7316,26.7867,26.6949,26.7041,231000.0
2008-06-18 15:00:00,29.12,29.14,29.1,29.13,211000.0,26.7224,26.7408,26.7041,26.7316,211000.0
2008-06-18 15:05:00,29.13,29.25,29.07,29.25,283000.0,26.7316,26.8417,26.6765,26.8417,283000.0
2008-06-18 15:10:00,29.25,29.25,29.2,29.23,273000.0,26.8417,26.8417,26.7958,26.8234,273000.0
2008-06-18 15:15:00,29.23,29.4,29.22,29.4,395000.0,26.8234,26.9794,26.8142,26.9794,395000.0
2008-06-18 15:20:00,29.38,29.47,29.31,29.4,468000.0,26.961,27.0436,26.8968,26.9794,468000.0
2008-06-18 15:25:00,29.4,29.45,29.34,29.38,321000.0,26.9794,27.0252,26.9243,26.961,321000.0
2008-06-18 15:30:00,29.37,29.37,29.25,29.3,321000.0,26.9518,26.9518,26.8417,26.8876,321000.0
2008-06-18 15:35:00,29.3,29.35,29.28,29.29,312000.0,26.8876,26.9335,26.8692,26.8784,312000.0
2008-06-18 15:40:00,29.3,29.35,29.26,29.35,357000.0,26.8876,26.9335,26.8509,26.9335,357000.0
2008-06-18 15:45:00,29.36,29.44,29.35,29.41,543000.0,26.9427,27.0161,26.9335,26.9885,543000.0
2008-06-18 15:50:00,29.43,29.43,29.33,29.36,435000.0,27.0069,27.0069,26.9151,26.9427,435000.0
2008-06-18 15:55:00,29.37,29.48,29.35,29.48,648000.0,26.9518,27.0528,26.9335,27.0528,648000.0
2008-06-19 09:30:00,29.5,29.5,29.2,29.34,246000.0,27.0711,27.0711,26.7958,26.9243,246000.0
2008-06-19 09:35:00,29.3,29.4,29.25,29.25,147000.0,26.8876,26.9794,26.8417,26.8417,147000.0
2008-06-19 09:40:00,29.28,29.28,29.06,29.14,314000.0,26.8692,26.8692,26.6674,26.7408,314000.0
2008-06-19 09:45:00,29.08,29.26,29.01,29.25,201000.0,26.6857,26.8509,26.6215,26.8417,201000.0
2008-06-19 09:50:00,29.24,29.29,29.17,29.25,171000.0,26.8325,26.8784,26.7683,26.8417,171000.0
2008-06-19 09:55:00,29.28,29.3,29.17,29.22,116000.0,26.8692,26.8876,26.7683,26.8142,116000.0
2008-06-19 10:00:00,29.24,29.24,29.04,29.13,135000.0,26.8325,26.8325,26.649,26.7316,135000.0
2008-06-19 10:05:00,29.13,29.13,28.97,29.0,113000.0,26.7316,26.7316,26.5848,26.6123,113000.0
2008-06-19 10:10:00,29.01,29.08,28.97,28.99,223000.0,26.6215,26.6857,26.5848,26.6031,223000.0
2008-06-19 10:15:00,29.0,29.03,28.9,28.96,145000.0,26.6123,26.6398,26.5205,26.5756,145000.0
2008-06-19 10:20:00,28.95,29.02,28.86,28.93,466000.0,26.5664,26.6306,26.4838,26.5481,466000.0
2008-06-19 10:25:00,28.95,29.14,28.93,29.08,236000.0,26.5664,26.7408,26.5481,26.6857,236000.0
2008-06-19 10:30:00,29.09,29.16,29.06,29.14,91000.0,26.6949,26.7591,26.6674,26.7408,91000.0
2008-06-19 10:35:00,29.13,29.17,29.08,29.08,137000.0,26.7316,26.7683,26.6857,26.6857,137000.0
2008-06-19 10:40:00,29.07,29.11,29.03,29.05,111000.0,26.6765,26.7132,26.6398,26.6582,111000.0
2008-06-19 10:45:00,29.06,29.18,29.03,29.17,329000.0,26.6674,26.7775,26.6398,26.7683,329000.0
2008-06-19 10:50:00,29.17,29.28,29.15,29.24,221000.0,26.7683,26.8692,26.7499,26.8325,221000.0
2008-06-19 10:55:00,29.21,29.27,29.19,29.21,181000.0,26.805,26.8601,26.7867,26.805,181000.0
2008-06-19 11:00:00,29.22,29.28,29.22,29.25,120000.0,26.8142,26.8692,26.8142,26.8417,120000.0
2008-06-19 11:05:00,29.24,29.25,29.15,29.21,196000.0,26.8325,26.8417,26.7499,26.805,196000.0
2008-06-19 11:10:00,29.23,29.26,29.15,29.22,184000.0,26.8234,26.8509,26.7499,26.8142,184000.0
2008-06-19 11:15:00,29.24,29.29,29.21,29.27,207000.0,26.8325,26.8784,26.805,26.8601,207000.0
2008-06-19 11:20:00,29.25,29.25,29.13,29.18,130000.0,26.8417,26.8417,26.7316,26.7775,130000.0
2008-06-19 11:25:00,29.15,29.22,29.13,29.19,105000.0,26.7499,26.8142,26.7316,26.7867,105000.0
2008-06-19 11:30:00,29.23,29.3,29.23,29.28,204000.0,26.8234,26.8876,26.8234,26.8692,204000.0
2008-06-19 11:35:00,29.27,29.29,29.23,29.24,81000.0,26.8601,26.8784,26.8234,26.8325,81000.0
2008-06-19 11:40:00,29.21,29.27,29.2,29.24,104000.0,26.805,26.8601,26.7958,26.8325,104000.0
2008-06-19 11:45:00,29.24,29.32,29.24,29.27,256000.0,26.8325,26.9059,26.8325,26.8601,256000.0
2008-06-19 11:50:00,29.28,29.34,29.25,29.32,103000.0,26.8692,26.9243,26.8417,26.9059,103000.0
2008-06-19 11:55:00,29.3,29.33,29.2,29.23,362000.0,26.8876,26.9151,26.7958,26.8234,362000.0
2008-06-19 12:00:00,29.24,29.38,29.24,29.37,441000.0,26.8325,26.961,26.8325,26.9518,441000.0
2008-06-19 12:05:00,29.36,29.38,29.34,29.38,135000.0,26.9427,26.961,26.9243,26.961,135000.0
2008-06-19 12:10:00,29.38,29.39,29.33,29.37,132000.0,26.961,26.9702,26.9151,26.9518,132000.0
2008-06-19 12:15:00,29.38,29.78,29.38,29.72,872000.0,26.961,27.3281,26.961,27.273,872000.0
2008-06-19 12:20:00,29.72,29.78,29.6,29.6,512000.0,27.273,27.3281,27.1629,27.1629,512000.0
2008-06-19 12:25:00,29.62,29.65,29.52,29.53,186000.0,27.1812,27.2088,27.0895,27.0987,186000.0
2008-06-19 12:30:00,29.54,29.63,29.5,29.61,166000.0,27.1078,27.1904,27.0711,27.1721,166000.0
2008-06-19 12:35:00,29.6,29.62,29.55,29.56,124000.0,27.1629,27.1812,27.117,27.1262,124000.0
2008-06-19 12:40:00,29.56,29.58,29.53,29.54,162000.0,27.1262,27.1445,27.0987,27.1078,162000.0
2008-06-19 12:45:00,29.55,29.58,29.41,29.43,154000.0,27.117,27.1445,26.9885,27.0069,154000.0
2008-06-19 12:50:00,29.45,29.47,29.42,29.47,116000.0,27.0252,27.0436,26.9977,27.0436,116000.0
2008-06-19 12:55:00,29.47,29.49,29.43,29.44,82000.0,27.0436,27.062,27.0069,27.0161,82000.0
2008-06-19 13:00:00,29.44,29.44,29.39,29.39,119000.0,27.0161,27.0161,26.9702,26.9702,119000.0
2008-06-19 13:05:00,29.41,29.44,29.35,29.44,155000.0,26.9885,27.0161,26.9335,27.0161,155000.0
2008-06-19 13:10:00,29.42,29.5,29.42,29.5,147000.0,26.9977,27.0711,26.9977,27.0711,147000.0
2008-06-19 13:15:00,29.5,29.54,29.46,29.5,138000.0,27.0711,27.1078,27.0344,27.0711,138000.0
2008-06-19 13:20:00,29.49,29.5,29.47,29.48,72000.0,27.062,27.0711,27.0436,27.0528,72000.0
2008-06-19 13:25:00,29.47,29.53,29.47,29.52,54000.0,27.0436,27.0987,27.0436,27.0895,54000.0
2008-06-19 13:30:00,29.54,29.54,29.47,29.49,53000.0,27.1078,27.1078,27.0436,27.062,53000.0
2008-06-19 13:35:00,29.5,29.53,29.47,29.48,50000.0,27.0711,27.0987,27.0436,27.0528,50000.0
2008-06-19 13:40:00,29.48,29.5,29.46,29.49,144000.0,27.0528,27.0711,27.0344,27.062,144000.0
2008-06-19 13:45:00,29.5,29.51,29.44,29.47,266000.0,27.0711,27.0803,27.0161,27.0436,266000.0
2008-06-19 13:50:00,29.47,29.56,29.46,29.54,126000.0,27.0436,27.1262,27.0344,27.1078,126000.0
2008-06-19 13:55:00,29.56,29.58,29.5,29.58,193000.0,27.1262,27.1445,27.0711,27.1445,193000.0
2008-06-19 14:00:00,29.58,29.6,29.46,29.47,158000.0,27.1445,27.1629,27.0344,27.0436,158000.0
2008-06-19 14:05:00,29.48,29.51,29.46,29.46,91000.0,27.0528,27.0803,27.0344,27.0344,91000.0
2008-06-19 14:10:00,29.46,29.56,29.45,29.53,151000.0,27.0344,27.1262,27.0252,27.0987,151000.0
2008-06-19 14:15:00,29.54,29.6,29.51,29.59,126000.0,27.1078,27.1629,27.0803,27.1537,126000.0
2008-06-19 14:20:00,29.6,29.6,29.57,29.57,157000.0,27.1629,27.1629,27.1354,27.1354,157000.0
2008-06-19 14:25:00,29.59,29.64,29.55,29.56,204000.0,27.1537,27.1996,27.117,27.1262,204000.0
2008-06-19 14:30:00,29.58,29.75,29.58,29.72,427000.0,27.1445,27.3005,27.1445,27.273,427000.0
2008-06-19 14:35:00,29.73,29.75,29.64,29.68,203000.0,27.2822,27.3005,27.1996,27.2363,203000.0
2008-06-19 14:40:00,29.66,29.69,29.61,29.66,642000.0,27.218,27.2455,27.1721,27.218,642000.0
2008-06-19 14:45:00,29.68,29.68,29.58,29.58,94000.0,27.2363,27.2363,27.1445,27.1445,94000.0
2008-06-19 14:50:00,29.58,29.64,29.58,29.62,243000.0,27.1445,27.1996,27.1445,27.1812,243000.0
2008-06-19 14:55:00,29.62,29.67,29.59,29.67,355000.0,27.1812,27.2271,27.1537,27.2271,355000.0
2008-06-19 15:00:00,29.67,29.74,29.67,29.73,445000.0,27.2271,27.2914,27.2271,27.2822,445000.0
2008-06-19 15:05:00,29.72,29.77,29.67,29.68,478000.0,27.273,27.3189,27.2271,27.2363,478000.0
2008-06-19 15:10:00,29.67,29.72,29.64,29.69,178000.0,27.2271,27.273,27.1996,27.2455,178000.0
2008-06-19 15:15:00,29.69,29.72,29.66,29.69,168000.0,27.2455,27.273,27.218,27.2455,168000.0
2008-06-19 15:20:00,29.67,29.69,29.5,29.54,313000.0,27.2271,27.2455,27.0711,27.1078,313000.0
2008-06-19 15:25:00,29.54,29.54,29.46,29.52,562000.0,27.1078,27.1078,27.0344,27.0895,562000.0
2008-06-19 15:30:00,29.51,29.59,29.48,29.56,418000.0,27.0803,27.1537,27.0528,27.1262,418000.0
2008-06-19 15:35:00,29.56,29.56,29.49,29.5,415000.0,27.1262,27.1262,27.062,27.0711,415000.0
2008-06-19 15:40:00,29.5,29.51,29.44,29.49,525000.0,27.0711,27.0803,27.0161,27.062,525000.0
2008-06-19 15:45:00,29.48,29.5,29.28,29.33,785000.0,27.0528,27.0711,26.8692,26.9151,785000.0
2008-06-19 15:50:00,29.33,29.41,29.21,29.34,1636000.0,26.9151,26.9885,26.805,26.9243,1636000.0
2008-06-19 15:55:00,29.36,29.36,29.05,29.26,1749000.0,26.9427,26.9427,26.6582,26.8509,1749000.0
2008-06-20 09:30:00,29.0,29.21,29.0,29.18,406000.0,26.6123,26.805,26.6123,26.7775,406000.0
2008-06-20 09:35:00,29.17,29.37,29.14,29.3,493000.0,26.7683,26.9518,26.7408,26.8876,493000.0
2008-06-20 09:40:00,29.32,29.45,29.3,29.43,1024000.0,26.9059,27.0252,26.8876,27.0069,1024000.0
2008-06-20 09:45:00,29.43,29.44,29.27,29.29,470000.0,27.0069,27.0161,26.8601,26.8784,470000.0
2008-06-20 09:50:00,29.3,29.34,29.25,29.25,206000.0,26.8876,26.9243,26.8417,26.8417,206000.0
2008-06-20 09:55:00,29.24,29.3,29.17,29.22,336000.0,26.8325,26.8876,26.7683,26.8142,336000.0
2008-06-20 10:00:00,29.25,29.25,29.06,29.1,336000.0,26.8417,26.8417,26.6674,26.7041,336000.0
2008-06-20 10:05:00,29.08,29.19,29.03,29.13,402000.0,26.6857,26.7867,26.6398,26.7316,402000.0
2008-06-20 10:10:00,29.17,29.21,29.08,29.1,343000.0,26.7683,26.805,26.6857,26.7041,343000.0
2008-06-20 10:15:00,29.11,29.27,29.1,29.17,341000.0,26.7132,26.8601,26.7041,26.7683,341000.0
2008-06-20 10:20:00,29.17,29.25,29.13,29.21,654000.0,26.7683,26.8417,26.7316,26.805,654000.0
2008-06-20 10:25:00,29.21,29.26,29.18,29.24,356000.0,26.805,26.8509,26.7775,26.8325,356000.0
2008-06-20 10:30:00,29.24,29.28,29.19,29.19,193000.0,26.8325,26.8692,26.7867,26.7867,193000.0
2008-06-20 10:35:00,29.18,29.2,29.12,29.16,158000.0,26.7775,26.7958,26.7224,26.7591,158000.0
2008-06-20 10:40:00,29.16,29.19,29.11,29.13,151000.0,26.7591,26.7867,26.7132,26.7316,151000.0
2008-06-20 10:45:00,29.16,29.17,29.11,29.13,358000.0,26.7591,26.7683,26.7132,26.7316,358000.0
2008-06-20 10:50:00,29.13,29.2,29.11,29.18,692000.0,26.7316,26.7958,26.7132,26.7775,692000.0
2008-06-20 10:55:00,29.17,29.2,29.08,29.08,263000.0,26.7683,26.7958,26.6857,26.6857,263000.0
2008-06-20 11:00:00,29.09,29.14,29.07,29.11,163000.0,26.6949,26.7408,26.6765,26.7132,163000.0
2008-06-20 11:05:00,29.12,29.21,29.07,29.16,184000.0,26.7224,26.805,26.6765,26.7591,184000.0
2008-06-20 11:10:00,29.15,29.32,29.12,29.12,680000.0,26.7499,26.9059,26.7224,26.7224,680000.0
2008-06-20 11:15:00,29.14,29.21,29.11,29.16,151000.0,26.7408,26.805,26.7132,26.7591,151000.0
2008-06-20 11:20:00,29.14,29.22,29.13,29.19,324000.0,26.7408,26.8142,26.7316,26.7867,324000.0
2008-06-20 11:25:00,29.2,29.27,29.15,29.24,200000.0,26.7958,26.8601,26.7499,26.8325,200000.0
2008-06-20 11:30:00,29.22,29.23,29.18,29.22,44000.0,26.8142,26.8234,26.7775,26.8142,44000.0
2008-06-20 11:35:00,29.2,29.21,29.17,29.17,77000.0,26.7958,26.805,26.7683,26.7683,77000.0
2008-06-20 11:40:00,29.17,29.26,29.15,29.25,101000.0,26.7683,26.8509,26.7499,26.8417,101000.0
2008-06-20 11:45:00,29.21,29.21,29.09,29.1,196000.0,26.805,26.805,26.6949,26.7041,196000.0
2008-06-20 11:50:00,29.08,29.15,29.07,29.11,96000.0,26.6857,26.7499,26.6765,26.7132,96000.0
2008-06-20 11:55:00,29.12,29.17,29.1,29.17,51000.0,26.7224,26.7683,26.7041,26.7683,51000.0
2008-06-20 12:00:00,29.15,29.21,29.14,29.18,66000.0,26.7499,26.805,26.7408,26.7775,66000.0
2008-06-20 12:05:00,29.18,29.2,29.09,29.09,86000.0,26.7775,26.7958,26.6949,26.6949,86000.0
2008-06-20 12:10:00,29.1,29.11,29.06,29.08,129000.0,26.7041,26.7132,26.6674,26.6857,129000.0
2008-06-20 12:15:00,29.07,29.1,29.07,29.09,125000.0,26.6765,26.7041,26.6765,26.6949,125000.0
2008-06-20 12:20:00,29.1,29.1,29.04,29.05,96000.0,26.7041,26.7041,26.649,26.6582,96000.0
2008-06-20 12:25:00,29.04,29.09,29.03,29.09,86000.0,26.649,26.6949,26.6398,26.6949,86000.0
2008-06-20 12:30:00,29.08,29.15,29.06,29.14,111000.0,26.6857,26.7499,26.6674,26.7408,111000.0
2008-06-20 12:35:00,29.14,29.16,29.07,29.09,79000.0,26.7408,26.7591,26.6765,26.6949,79000.0
2008-06-20 12:40:00,29.09,29.15,29.04,29.15,337000.0,26.6949,26.7499,26.649,26.7499,337000.0
2008-06-20 12:45:00,29.16,29.16,29.1,29.12,34000.0,26.7591,26.7591,26.7041,26.7224,34000.0
2008-06-20 12:50:00,29.1,29.1,29.1,29.1,6000.0,26.7041,26.7041,26.7041,26.7041,6000.0
2008-06-20 12:55:00,29.1,29.1,29.03,29.06,90000.0,26.7041,26.7041,26.6398,26.6674,90000.0
2008-06-20 13:00:00,29.05,29.06,29.01,29.02,107000.0,26.6582,26.6674,26.6215,26.6306,107000.0
2008-06-20 13:05:00,29.04,29.1,29.04,29.09,50000.0,26.649,26.7041,26.649,26.6949,50000.0
2008-06-20 13:10:00,29.08,29.1,29.03,29.08,88000.0,26.6857,26.7041,26.6398,26.6857,88000.0
2008-06-20 13:15:00,29.09,29.13,29.08,29.11,65000.0,26.6949,26.7316,26.6857,26.7132,65000.0
2008-06-20 13:20:00,29.12,29.12,29.01,29.08,103000.0,26.7224,26.7224,26.6215,26.6857,103000.0
2008-06-20 13:25:00,29.08,29.09,29.02,29.05,120000.0,26.6857,26.6949,26.6306,26.6582,120000.0
2008-06-20 13:30:00,29.03,29.07,28.95,29.07,227000.0,26.6398,26.6765,26.5664,26.6765,227000.0
2008-06-20 13:35:00,29.07,29.09,28.99,29.0,167000.0,26.6765,26.6949,26.6031,26.6123,167000.0
2008-06-20 13:40:00,29.02,29.07,28.97,28.99,340000.0,26.6306,26.6765,26.5848,26.6031,340000.0
2008-06-20 13:45:00,28.98,28.98,28.93,28.96,456000.0,26.5939,26.5939,26.5481,26.5756,456000.0
2008-06-20 13:50:00,28.96,28.98,28.92,28.92,359000.0,26.5756,26.5939,26.5389,26.5389,359000.0
2008-06-20 13:55:00,28.92,28.97,28.87,28.93,312000.0,26.5389,26.5848,26.493,26.5481,312000.0
2008-06-20 14:00:00,28.94,28.94,28.84,28.88,359000.0,26.5572,26.5572,26.4655,26.5022,359000.0
2008-06-20 14:05:00,28.88,28.92,28.83,28.87,478000.0,26.5022,26.5389,26.4563,26.493,478000.0
2008-06-20 14:10:00,28.88,28.93,28.85,28.88,193000.0,26.5022,26.5481,26.4746,26.5022,193000.0
2008-06-20 14:15:00,28.86,28.91,28.85,28.9,232000.0,26.4838,26.5297,26.4746,26.5205,232000.0
2008-06-20 14:20:00,28.9,28.91,28.82,28.86,161000.0,26.5205,26.5297,26.4471,26.4838,161000.0
2008-06-20 14:25:00,28.86,28.86,28.82,28.85,151000.0,26.4838,26.4838,26.4471,26.4746,151000.0
2008-06-20 14:30:00,28.83,28.84,28.8,28.8,138000.0,26.4563,26.4655,26.4288,26.4288,138000.0
2008-06-20 14:35:00,28.8,28.81,28.77,28.78,175000.0,26.4288,26.4379,26.4012,26.4104,175000.0
2008-06-20 14:40:00,28.79,28.82,28.75,28.75,118000.0,26.4196,26.4471,26.3829,26.3829,118000.0
2008-06-20 14:45:00,28.76,28.78,28.74,28.75,290000.0,26.3921,26.4104,26.3737,26.3829,290000.0
2008-06-20 14:50:00,28.76,28.79,28.71,28.79,304000.0,26.3921,26.4196,26.3462,26.4196,304000.0
2008-06-20 14:55:00,28.78,28.82,28.7,28.73,322000.0,26.4104,26.4471,26.337,26.3645,322000.0
2008-06-20 15:00:00,28.71,28.73,28.65,28.67,186000.0,26.3462,26.3645,26.2911,26.3095,186000.0
2008-06-20 15:05:00,28.68,28.79,28.63,28.68,358000.0,26.3186,26.4196,26.2728,26.3186,358000.0
2008-06-20 15:10:00,28.67,29.1,28.64,28.67,283000.0,26.3095,26.7041,26.2819,26.3095,283000.0
2008-06-20 15:15:00,28.68,28.69,28.6,28.63,216000.0,26.3186,26.3278,26.2452,26.2728,216000.0
2008-06-20 15:20:00,28.64,28.67,28.58,28.64,252000.0,26.2819,26.3095,26.2269,26.2819,252000.0
2008-06-20 15:25:00,28.65,28.68,28.59,28.61,254000.0,26.2911,26.3186,26.2361,26.2544,254000.0
2008-06-20 15:30:00,28.61,28.68,28.61,28.68,250000.0,26.2544,26.3186,26.2544,26.3186,250000.0
2008-06-20 15:35:00,28.68,28.74,28.64,28.69,393000.0,26.3186,26.3737,26.2819,26.3278,393000.0
2008-06-20 15:40:00,28.68,28.78,28.66,28.68,713000.0,26.3186,26.4104,26.3003,26.3186,713000.0
2008-06-20 15:45:00,28.68,28.68,28.59,28.6,587000.0,26.3186,26.3186,26.2361,26.2452,587000.0
2008-06-20 15:50:00,28.6,28.61,28.5,28.51,1009000.0,26.2452,26.2544,26.1535,26.1626,1009000.0
2008-06-20 15:55:00,28.51,28.57,28.3,28.45,2629000.0,26.1626,26.2177,25.9699,26.1076,2629000.0
2008-06-23 09:30:00,28.55,28.84,28.43,28.72,1053000.0,26.1993,26.4655,26.0892,26.3553,1053000.0
2008-06-23 09:35:00,28.71,28.92,28.51,28.56,694000.0,26.3462,26.5389,26.1626,26.2085,694000.0
2008-06-23 09:40:00,28.56,28.62,28.21,28.33,811000.0,26.2085,26.2636,25.8873,25.9975,811000.0
2008-06-23 09:45:00,28.33,28.33,28.2,28.25,456000.0,25.9975,25.9975,25.8782,25.924,456000.0
2008-06-23 09:50:00,28.25,28.31,28.14,28.21,424000.0,25.924,25.9791,25.8231,25.8873,424000.0
2008-06-23 09:55:00,28.21,28.22,28.0,28.19,551000.0,25.8873,25.8965,25.6946,25.869,551000.0
2008-06-23 10:00:00,28.2,28.21,28.1,28.18,293000.0,25.8782,25.8873,25.7864,25.8598,293000.0
2008-06-23 10:05:00,28.16,28.3,28.1,28.26,355000.0,25.8415,25.9699,25.7864,25.9332,355000.0
2008-06-23 10:10:00,28.29,28.44,28.23,28.41,377000.0,25.9608,26.0984,25.9057,26.0709,377000.0
2008-06-23 10:15:00,28.41,28.47,28.26,28.31,363000.0,26.0709,26.1259,25.9332,25.9791,363000.0
2008-06-23 10:20:00,28.3,28.33,28.23,28.28,248000.0,25.9699,25.9975,25.9057,25.9516,248000.0
2008-06-23 10:25:00,28.27,28.32,28.22,28.25,524000.0,25.9424,25.9883,25.8965,25.924,524000.0
2008-06-23 10:30:00,28.26,28.26,28.16,28.21,275000.0,25.9332,25.9332,25.8415,25.8873,275000.0
2008-06-23 10:35:00,28.22,28.25,28.16,28.18,232000.0,25.8965,25.924,25.8415,25.8598,232000.0
2008-06-23 10:40:00,28.19,28.2,28.1,28.12,188000.0,25.869,25.8782,25.7864,25.8048,188000.0
2008-06-23 10:45:00,28.12,28.22,28.12,28.2,271000.0,25.8048,25.8965,25.8048,25.8782,271000.0
2008-06-23 10:50:00,28.21,28.21,28.13,28.19,231000.0,25.8873,25.8873,25.8139,25.869,231000.0
2008-06-23 10:55:00,28.2,28.24,28.19,28.24,109000.0,25.8782,25.9149,25.869,25.9149,109000.0
2008-06-23 11:00:00,28.23,28.26,28.18,28.21,331000.0,25.9057,25.9332,25.8598,25.8873,331000.0
2008-06-23 11:05:00,28.2,28.23,28.2,28.21,87000.0,25.8782,25.9057,25.8782,25.8873,87000.0
2008-06-23 11:10:00,28.22,28.28,28.17,28.27,236000.0,25.8965,25.9516,25.8506,25.9424,236000.0
2008-06-23 11:15:00,28.27,28.41,28.25,28.25,356000.0,25.9424,26.0709,25.924,25.924,356000.0
2008-06-23 11:20:00,28.27,28.27,28.19,28.25,814000.0,25.9424,25.9424,25.869,25.924,814000.0
2008-06-23 11:25:00,28.25,28.34,28.25,28.34,142000.0,25.924,26.0066,25.924,26.0066,142000.0
2008-06-23 11:30:00,28.34,28.42,28.33,28.36,224000.0,26.0066,26.0801,25.9975,26.025,224000.0
2008-06-23 11:35:00,28.39,28.41,28.31,28.39,169000.0,26.0525,26.0709,25.9791,26.0525,169000.0
2008-06-23 11:40:00,28.4,28.44,28.36,28.44,154000.0,26.0617,26.0984,26.025,26.0984,154000.0
2008-06-23 11:45:00,28.45,28.5,28.43,28.5,557000.0,26.1076,26.1535,26.0892,26.1535,557000.0
2008-06-23 11:50:00,28.5,28.55,28.48,28.5,272000.0,26.1535,26.1993,26.1351,26.1535,272000.0
2008-06-23 11:55:00,28.51,28.53,28.47,28.49,109000.0,26.1626,26.181,26.1259,26.1443,109000.0
2008-06-23 12:00:00,28.5,28.53,28.42,28.44,672000.0,26.1535,26.181,26.0801,26.0984,672000.0
2008-06-23 12:05:00,28.44,28.44,28.38,28.39,77000.0,26.0984,26.0984,26.0433,26.0525,77000.0
2008-06-23 12:10:00,28.4,28.41,28.36,28.36,62000.0,26.0617,26.0709,26.025,26.025,62000.0
2008-06-23 12:15:00,28.36,28.38,28.32,28.38,86000.0,26.025,26.0433,25.9883,26.0433,86000.0
2008-06-23 12:20:00,28.38,28.4,28.34,28.4,649000.0,26.0433,26.0617,26.0066,26.0617,649000.0
2008-06-23 12:25:00,28.4,28.42,28.36,28.39,56000.0,26.0617,26.0801,26.025,26.0525,56000.0
2008-06-23 12:30:00,28.39,28.42,28.37,28.37,95000.0,26.0525,26.0801,26.0342,26.0342,95000.0
2008-06-23 12:35:00,28.37,28.42,28.36,28.42,47000.0,26.0342,26.0801,26.025,26.0801,47000.0
2008-06-23 12:40:00,28.41,28.43,28.37,28.39,149000.0,26.0709,26.0892,26.0342,26.0525,149000.0
2008-06-23 12:45:00,28.38,28.43,28.33,28.43,63000.0,26.0433,26.0892,25.9975,26.0892,63000.0
2008-06-23 12:50:00,28.41,28.44,28.38,28.41,82000.0,26.0709,26.0984,26.0433,26.0709,82000.0
2008-06-23 12:55:00,28.4,28.47,28.4,28.44,115000.0,26.0617,26.1259,26.0617,26.0984,115000.0
2008-06-23 13:00:00,28.45,28.48,28.43,28.43,67000.0,26.1076,26.1351,26.0892,26.0892,67000.0
2008-06-23 13:05:00,28.45,28.45,28.38,28.38,104000.0,26.1076,26.1076,26.0433,26.0433,104000.0
2008-06-23 13:10:00,28.39,28.41,28.38,28.4,68000.0,26.0525,26.0709,26.0433,26.0617,68000.0
2008-06-23 13:15:00,28.4,28.43,28.39,28.41,43000.0,26.0617,26.0892,26.0525,26.0709,43000.0
2008-06-23 13:20:00,28.41,28.43,28.4,28.42,42000.0,26.0709,26.0892,26.0617,26.0801,42000.0
2008-06-23 13:25:00,28.43,28.44,28.41,28.43,69000.0,26.0892,26.0984,26.0709,26.0892,69000.0
2008-06-23 13:30:00,28.43,28.47,28.43,28.46,79000.0,26.0892,26.1259,26.0892,26.1168,79000.0
2008-06-23 13:35:00,28.46,28.5,28.46,28.5,65000.0,26.1168,26.1535,26.1168,26.1535,65000.0
2008-06-23 13:40:00,28.5,28.52,28.47,28.5,102000.0,26.1535,26.1718,26.1259,26.1535,102000.0
2008-06-23 13:45:00,28.51,28.55,28.49,28.53,162000.0,26.1626,26.1993,26.1443,26.181,162000.0
2008-06-23 13:50:00,28.53,28.57,28.53,28.56,131000.0,26.181,26.2177,26.181,26.2085,131000.0
2008-06-23 13:55:00,28.56,28.6,28.55,28.59,104000.0,26.2085,26.2452,26.1993,26.2361,104000.0
2008-06-23 14:00:00,28.57,28.6,28.56,28.58,74000.0,26.2177,26.2452,26.2085,26.2269,74000.0
2008-06-23 14:05:00,28.59,28.6,28.58,28.59,141000.0,26.2361,26.2452,26.2269,26.2361,141000.0
2008-06-23 14:10:00,28.59,28.6,28.58,28.58,48000.0,26.2361,26.2452,26.2269,26.2269,48000.0
2008-06-23 14:15:00,28.59,28.6,28.56,28.58,177000.0,26.2361,26.2452,26.2085,26.2269,177000.0
2008-06-23 14:20:00,28.57,28.62,28.55,28.59,189000.0,26.2177,26.2636,26.1993,26.2361,189000.0
2008-06-23 14:25:00,28.59,28.59,28.48,28.55,175000.0,26.2361,26.2361,26.1351,26.1993,175000.0
2008-06-23 14:30:00,28.56,28.59,28.53,28.57,92000.0,26.2085,26.2361,26.181,26.2177,92000.0
2008-06-23 14:35:00,28.59,28.6,28.55,28.55,117000.0,26.2361,26.2452,26.1993,26.1993,117000.0
2008-06-23 14:40:00,28.55,28.58,28.55,28.55,36000.0,26.1993,26.2269,26.1993,26.1993,36000.0
2008-06-23 14:45:00,28.57,28.57,28.5,28.52,213000.0,26.2177,26.2177,26.1535,26.1718,213000.0
2008-06-23 14:50:00,28.52,28.52,28.48,28.51,98000.0,26.1718,26.1718,26.1351,26.1626,98000.0
2008-06-23 14:55:00,28.51,28.57,28.5,28.57,81000.0,26.1626,26.2177,26.1535,26.2177,81000.0
2008-06-23 15:00:00,28.57,28.59,28.55,28.57,139000.0,26.2177,26.2361,26.1993,26.2177,139000.0
2008-06-23 15:05:00,28.57,28.57,28.52,28.54,134000.0,26.2177,26.2177,26.1718,26.1902,134000.0
2008-06-23 15:10:00,28.53,28.55,28.52,28.54,79000.0,26.181,26.1993,26.1718,26.1902,79000.0
2008-06-23 15:15:00,28.53,28.54,28.47,28.47,110000.0,26.181,26.1902,26.1259,26.1259,110000.0
2008-06-23 15:20:00,28.47,28.52,28.45,28.48,185000.0,26.1259,26.1718,26.1076,26.1351,185000.0
2008-06-23 15:25:00,28.49,28.58,28.46,28.55,216000.0,26.1443,26.2269,26.1168,26.1993,216000.0
2008-06-23 15:30:00,28.56,28.57,28.41,28.42,290000.0,26.2085,26.2177,26.0709,26.0801,290000.0
2008-06-23 15:35:00,28.42,28.49,28.42,28.48,94000.0,26.0801,26.1443,26.0801,26.1351,94000.0
2008-06-23 15:40:00,28.49,28.49,28.41,28.41,171000.0,26.1443,26.1443,26.0709,26.0709,171000.0
2008-06-23 15:45:00,28.41,28.46,28.36,28.38,334000.0,26.0709,26.1168,26.025,26.0433,334000.0
2008-06-23 15:50:00,28.38,28.38,28.33,28.34,214000.0,26.0433,26.0433,25.9975,26.0066,214000.0
2008-06-23 15:55:00,28.34,28.36,28.22,28.34,413000.0,26.0066,26.025,25.8965,26.0066,413000.0
2008-06-24 09:30:00,28.12,28.17,28.0,28.05,404000.0,25.8048,25.8506,25.6946,25.7405,404000.0
2008-06-24 09:35:00,28.03,28.11,27.84,27.96,505000.0,25.7222,25.7956,25.5478,25.6579,505000.0
2008-06-24 09:40:00,27.96,27.98,27.84,27.9,306000.0,25.6579,25.6763,25.5478,25.6029,306000.0
2008-06-24 09:45:00,27.9,27.92,27.85,27.87,370000.0,25.6029,25.6212,25.557,25.5753,370000.0
2008-06-24 09:50:00,27.88,27.95,27.82,27.86,467000.0,25.5845,25.6487,25.5295,25.5662,467000.0
2008-06-24 09:55:00,27.83,27.89,27.8,27.83,673000.0,25.5386,25.5937,25.5111,25.5386,673000.0
2008-06-24 10:00:00,27.83,27.83,27.65,27.75,549000.0,25.5386,25.5386,25.3734,25.4652,549000.0
2008-06-24 10:05:00,27.73,27.82,27.65,27.74,702000.0,25.4469,25.5295,25.3734,25.456,702000.0
2008-06-24 10:10:00,27.71,27.87,27.71,27.83,367000.0,25.4285,25.5753,25.4285,25.5386,367000.0
2008-06-24 10:15:00,27.81,27.85,27.78,27.8,147000.0,25.5203,25.557,25.4927,25.5111,147000.0
2008-06-24 10:20:00,27.8,27.83,27.74,27.79,195000.0,25.5111,25.5386,25.456,25.5019,195000.0
2008-06-24 10:25:00,27.79,27.79,27.72,27.74,293000.0,25.5019,25.5019,25.4377,25.456,293000.0
2008-06-24 10:30:00,27.76,27.79,27.61,27.61,414000.0,25.4744,25.5019,25.3367,25.3367,414000.0
2008-06-24 10:35:00,27.61,27.65,27.53,27.55,477000.0,25.3367,25.3734,25.2633,25.2817,477000.0
2008-06-24 10:40:00,27.57,27.62,27.52,27.61,230000.0,25.3,25.3459,25.2542,25.3367,230000.0
2008-06-24 10:45:00,27.61,27.66,27.58,27.61,578000.0,25.3367,25.3826,25.3092,25.3367,578000.0
2008-06-24 10:50:00,27.61,27.75,27.57,27.58,672000.0,25.3367,25.4652,25.3,25.3092,672000.0
2008-06-24 10:55:00,27.58,27.86,27.56,27.85,582000.0,25.3092,25.5662,25.2909,25.557,582000.0
2008-06-24 11:00:00,27.83,27.9,27.76,27.83,283000.0,25.5386,25.6029,25.4744,25.5386,283000.0
2008-06-24 11:05:00,27.84,28.0,27.82,27.97,701000.0,25.5478,25.6946,25.5295,25.6671,701000.0
2008-06-24 11:10:00,27.97,27.98,27.9,27.95,431000.0,25.6671,25.6763,25.6029,25.6487,431000.0
2008-06-24 11:15:00,27.96,28.0,27.94,27.99,568000.0,25.6579,25.6946,25.6396,25.6855,568000.0
2008-06-24 11:20:00,27.98,27.99,27.88,27.98,895000.0,25.6763,25.6855,25.5845,25.6763,895000.0
2008-06-24 11:25:00,27.98,28.0,27.91,27.94,294000.0,25.6763,25.6946,25.612,25.6396,294000.0
2008-06-24 11:30:00,27.95,27.96,27.89,27.96,223000.0,25.6487,25.6579,25.5937,25.6579,223000.0
2008-06-24 11:35:00,27.95,27.96,27.91,27.93,182000.0,25.6487,25.6579,25.612,25.6304,182000.0
2008-06-24 11:40:00,27.93,27.98,27.84,27.9,975000.0,25.6304,25.6763,25.5478,25.6029,975000.0
2008-06-24 11:45:00,27.91,28.18,27.91,28.14,813000.0,25.612,25.8598,25.612,25.8231,813000.0
2008-06-24 11:50:00,28.16,28.21,28.06,28.15,561000.0,25.8415,25.8873,25.7497,25.8323,561000.0
2008-06-24 11:55:00,28.13,28.16,28.08,28.11,433000.0,25.8139,25.8415,25.768,25.7956,433000.0
2008-06-24 12:00:00,28.11,28.12,27.99,28.01,597000.0,25.7956,25.8048,25.6855,25.7038,597000.0
2008-06-24 12:05:00,28.03,28.04,27.91,27.92,254000.0,25.7222,25.7313,25.612,25.6212,254000.0
2008-06-24 12:10:00,27.93,28.03,27.92,28.01,201000.0,25.6304,25.7222,25.6212,25.7038,201000.0
2008-06-24 12:15:00,28.02,28.03,27.93,27.94,168000.0,25.713,25.7222,25.6304,25.6396,168000.0
2008-06-24 12:20:00,27.95,28.0,27.93,28.0,87000.0,25.6487,25.6946,25.6304,25.6946,87000.0
2008-06-24 12:25:00,28.0,28.13,28.0,28.1,237000.0,25.6946,25.8139,25.6946,25.7864,237000.0
2008-06-24 12:30:00,28.12,28.16,28.11,28.15,170000.0,25.8048,25.8415,25.7956,25.8323,170000.0
2008-06-24 12:35:00,28.15,28.27,28.15,28.27,349000.0,25.8323,25.9424,25.8323,25.9424,349000.0
2008-06-24 12:40:00,28.26,28.28,28.17,28.18,318000.0,25.9332,25.9516,25.8506,25.8598,318000.0
2008-06-24 12:45:00,28.19,28.2,28.13,28.14,172000.0,25.869,25.8782,25.8139,25.8231,172000.0
2008-06-24 12:50:00,28.14,28.17,28.13,28.14,226000.0,25.8231,25.8506,25.8139,25.8231,226000.0
2008-06-24 12:55:00,28.15,28.2,28.13,28.18,109000.0,25.8323,25.8782,25.8139,25.8598,109000.0
2008-06-24 13:00:00,28.18,28.24,28.17,28.19,127000.0,25.8598,25.9149,25.8506,25.869,127000.0
2008-06-24 13:05:00,28.21,28.27,28.19,28.21,180000.0,25.8873,25.9424,25.869,25.8873,180000.0
2008-06-24 13:10:00,28.21,28.23,28.1,28.12,271000.0,25.8873,25.9057,25.7864,25.8048,271000.0
2008-06-24 13:15:00,28.12,28.18,28.1,28.18,230000.0,25.8048,25.8598,25.7864,25.8598,230000.0
2008-06-24 13:20:00,28.17,28.2,28.13,28.16,238000.0,25.8506,25.8782,25.8139,25.8415,238000.0
2008-06-24 13:25:00,28.14,28.17,28.1,28.1,116000.0,25.8231,25.8506,25.7864,25.7864,116000.0
2008-06-24 13:30:00,28.09,28.09,27.93,27.93,436000.0,25.7772,25.7772,25.6304,25.6304,436000.0
2008-06-24 13:35:00,27.93,27.99,27.93,27.97,167000.0,25.6304,25.6855,25.6304,25.6671,167000.0
2008-06-24 13:40:00,27.97,27.98,27.96,27.97,91000.0,25.6671,25.6763,25.6579,25.6671,91000.0
2008-06-24 13:45:00,27.96,28.0,27.96,28.0,183000.0,25.6579,25.6946,25.6579,25.6946,183000.0
2008-06-24 13:50:00,27.99,28.06,27.99,28.03,108000.0,25.6855,25.7497,25.6855,25.7222,108000.0
2008-06-24 13:55:00,28.03,28.04,28.01,28.04,72000.0,25.7222,25.7313,25.7038,25.7313,72000.0
2008-06-24 14:00:00,28.04,28.15,28.03,28.15,252000.0,25.7313,25.8323,25.7222,25.8323,252000.0
2008-06-24 14:05:00,28.15,28.16,28.1,28.11,111000.0,25.8323,25.8415,25.7864,25.7956,111000.0
2008-06-24 14:10:00,28.11,28.11,28.02,28.05,349000.0,25.7956,25.7956,25.713,25.7405,349000.0
2008-06-24 14:15:00,28.06,28.16,28.05,28.16,241000.0,25.7497,25.8415,25.7405,25.8415,241000.0
2008-06-24 14:20:00,28.13,28.16,28.13,28.15,93000.0,25.8139,25.8415,25.8139,25.8323,93000.0
2008-06-24 14:25:00,28.16,28.23,28.15,28.21,236000.0,25.8415,25.9057,25.8323,25.8873,236000.0
2008-06-24 14:30:00,28.2,28.25,28.15,28.2,302000.0,25.8782,25.924,25.8323,25.8782,302000.0
2008-06-24 14:35:00,28.2,28.25,28.12,28.16,343000.0,25.8782,25.924,25.8048,25.8415,343000.0
2008-06-24 14:40:00,28.13,28.16,28.09,28.13,407000.0,25.8139,25.8415,25.7772,25.8139,407000.0
2008-06-24 14:45:00,28.12,28.19,28.04,28.15,476000.0,25.8048,25.869,25.7313,25.8323,476000.0
2008-06-24 14:50:00,28.15,28.21,28.12,28.2,409000.0,25.8323,25.8873,25.8048,25.8782,409000.0
2008-06-24 14:55:00,28.2,28.23,28.16,28.21,319000.0,25.8782,25.9057,25.8415,25.8873,319000.0
2008-06-24 15:00:00,28.21,28.38,28.2,28.31,739000.0,25.8873,26.0433,25.8782,25.9791,739000.0
2008-06-24 15:05:00,28.3,28.31,28.12,28.19,547000.0,25.9699,25.9791,25.8048,25.869,547000.0
2008-06-24 15:10:00,28.19,28.19,28.03,28.07,440000.0,25.869,25.869,25.7222,25.7589,440000.0
2008-06-24 15:15:00,28.06,28.14,28.01,28.02,420000.0,25.7497,25.8231,25.7038,25.713,420000.0
2008-06-24 15:20:00,28.01,28.05,27.95,28.04,407000.0,25.7038,25.7405,25.6487,25.7313,407000.0
2008-06-24 15:25:00,28.04,28.11,27.96,28.08,203000.0,25.7313,25.7956,25.6579,25.768,203000.0
2008-06-24 15:30:00,28.09,28.13,28.03,28.04,185000.0,25.7772,25.8139,25.7222,25.7313,185000.0
2008-06-24 15:35:00,28.04,28.05,27.93,27.95,333000.0,25.7313,25.7405,25.6304,25.6487,333000.0
2008-06-24 15:40:00,27.94,28.03,27.92,28.01,341000.0,25.6396,25.7222,25.6212,25.7038,341000.0
2008-06-24 15:45:00,28.01,28.02,27.93,27.96,248000.0,25.7038,25.713,25.6304,25.6579,248000.0
2008-06-24 15:50:00,27.96,27.98,27.92,27.95,277000.0,25.6579,25.6763,25.6212,25.6487,277000.0
2008-06-24 15:55:00,27.95,28.01,27.9,27.98,553000.0,25.6487,25.7038,25.6029,25.6763,553000.0
2008-06-25 09:30:00,29.11,29.2,29.03,29.05,1875000.0,26.7132,26.7958,26.6398,26.6582,1875000.0
2008-06-25 09:35:00,29.06,29.12,29.01,29.07,1411000.0,26.6674,26.7224,26.6215,26.6765,1411000.0
2008-06-25 09:40:00,29.08,29.2,29.06,29.08,1546000.0,26.6857,26.7958,26.6674,26.6857,1546000.0
2008-06-25 09:45:00,29.08,29.15,29.03,29.03,786000.0,26.6857,26.7499,26.6398,26.6398,786000.0
2008-06-25 09:50:00,29.05,29.36,29.04,29.34,1590000.0,26.6582,26.9427,26.649,26.9243,1590000.0
2008-06-25 09:55:00,29.32,29.35,29.17,29.33,1009000.0,26.9059,26.9335,26.7683,26.9151,1009000.0
2008-06-25 10:00:00,29.32,29.4,29.28,29.35,839000.0,26.9059,26.9794,26.8692,26.9335,839000.0
2008-06-25 10:05:00,29.35,29.43,29.29,29.32,962000.0,26.9335,27.0069,26.8784,26.9059,962000.0
2008-06-25 10:10:00,29.36,29.36,29.26,29.26,289000.0,26.9427,26.9427,26.8509,26.8509,289000.0
2008-06-25 10:15:00,29.26,29.3,29.23,29.29,405000.0,26.8509,26.8876,26.8234,26.8784,405000.0
2008-06-25 10:20:00,29.31,29.33,29.28,29.3,561000.0,26.8968,26.9151,26.8692,26.8876,561000.0
2008-06-25 10:25:00,29.3,29.42,29.3,29.39,615000.0,26.8876,26.9977,26.8876,26.9702,615000.0
2008-06-25 10:30:00,29.39,29.41,29.35,29.4,511000.0,26.9702,26.9885,26.9335,26.9794,511000.0
2008-06-25 10:35:00,29.4,29.49,29.36,29.4,728000.0,26.9794,27.062,26.9427,26.9794,728000.0
2008-06-25 10:40:00,29.43,29.45,29.35,29.41,276000.0,27.0069,27.0252,26.9335,26.9885,276000.0
2008-06-25 10:45:00,29.42,29.5,29.41,29.5,564000.0,26.9977,27.0711,26.9885,27.0711,564000.0
2008-06-25 10:50:00,29.5,29.5,29.41,29.44,528000.0,27.0711,27.0711,26.9885,27.0161,528000.0
2008-06-25 10:55:00,29.44,29.5,29.43,29.47,279000.0,27.0161,27.0711,27.0069,27.0436,279000.0
2008-06-25 11:00:00,29.47,29.5,29.45,29.49,141000.0,27.0436,27.0711,27.0252,27.062,141000.0
2008-06-25 11:05:00,29.49,29.51,29.45,29.46,373000.0,27.062,27.0803,27.0252,27.0344,373000.0
2008-06-25 11:10:00,29.46,29.46,29.41,29.43,243000.0,27.0344,27.0344,26.9885,27.0069,243000.0
2008-06-25 11:15:00,29.43,29.5,29.41,29.47,300000.0,27.0069,27.0711,26.9885,27.0436,300000.0
2008-06-25 11:20:00,29.47,29.52,29.47,29.49,206000.0,27.0436,27.0895,27.0436,27.062,206000.0
2008-06-25 11:25:00,29.5,29.5,29.44,29.46,93000.0,27.0711,27.0711,27.0161,27.0344,93000.0
2008-06-25 11:30:00,29.46,29.48,29.43,29.46,155000.0,27.0344,27.0528,27.0069,27.0344,155000.0
2008-06-25 11:35:00,29.46,29.47,29.42,29.42,144000.0,27.0344,27.0436,26.9977,26.9977,144000.0
2008-06-25 11:40:00,29.42,29.44,29.41,29.41,240000.0,26.9977,27.0161,26.9885,26.9885,240000.0
2008-06-25 11:45:00,29.41,29.41,29.33,29.35,379000.0,26.9885,26.9885,26.9151,26.9335,379000.0
2008-06-25 11:50:00,29.35,29.4,29.35,29.39,144000.0,26.9335,26.9794,26.9335,26.9702,144000.0
2008-06-25 11:55:00,29.39,29.39,29.28,29.3,302000.0,26.9702,26.9702,26.8692,26.8876,302000.0
2008-06-25 12:00:00,29.3,29.32,29.21,29.21,243000.0,26.8876,26.9059,26.805,26.805,243000.0
2008-06-25 12:05:00,29.21,29.24,29.13,29.23,530000.0,26.805,26.8325,26.7316,26.8234,530000.0
2008-06-25 12:10:00,29.25,29.32,29.24,29.31,268000.0,26.8417,26.9059,26.8325,26.8968,268000.0
2008-06-25 12:15:00,29.31,29.34,29.27,29.33,353000.0,26.8968,26.9243,26.8601,26.9151,353000.0
2008-06-25 12:20:00,29.33,29.39,29.33,29.35,130000.0,26.9151,26.9702,26.9151,26.9335,130000.0
2008-06-25 12:25:00,29.36,29.45,29.36,29.43,172000.0,26.9427,27.0252,26.9427,27.0069,172000.0
2008-06-25 12:30:00,29.43,29.45,29.4,29.43,231000.0,27.0069,27.0252,26.9794,27.0069,231000.0
2008-06-25 12:35:00,29.43,29.45,29.38,29.38,214000.0,27.0069,27.0252,26.961,26.961,214000.0
2008-06-25 12:40:00,29.37,29.43,29.32,29.33,191000.0,26.9518,27.0069,26.9059,26.9151,191000.0
2008-06-25 12:45:00,29.33,29.35,29.3,29.33,84000.0,26.9151,26.9335,26.8876,26.9151,84000.0
2008-06-25 12:50:00,29.32,29.34,29.28,29.3,288000.0,26.9059,26.9243,26.8692,26.8876,288000.0
2008-06-25 12:55:00,29.31,29.33,29.29,29.3,239000.0,26.8968,26.9151,26.8784,26.8876,239000.0
2008-06-25 13:00:00,29.3,29.35,29.27,29.32,190000.0,26.8876,26.9335,26.8601,26.9059,190000.0
2008-06-25 13:05:00,29.32,29.32,29.29,29.3,118000.0,26.9059,26.9059,26.8784,26.8876,118000.0
2008-06-25 13:10:00,29.31,29.36,29.3,29.3,225000.0,26.8968,26.9427,26.8876,26.8876,225000.0
2008-06-25 13:15:00,29.3,29.34,29.3,29.33,38000.0,26.8876,26.9243,26.8876,26.9151,38000.0
2008-06-25 13:20:00,29.34,29.34,29.3,29.32,55000.0,26.9243,26.9243,26.8876,26.9059,55000.0
2008-06-25 13:25:00,29.31,29.33,29.28,29.28,192000.0,26.8968,26.9151,26.8692,26.8692,192000.0
2008-06-25 13:30:00,29.28,29.32,29.23,29.24,407000.0,26.8692,26.9059,26.8234,26.8325,407000.0
2008-06-25 13:35:00,29.24,29.25,29.18,29.21,155000.0,26.8325,26.8417,26.7775,26.805,155000.0
2008-06-25 13:40:00,29.21,29.25,29.2,29.21,141000.0,26.805,26.8417,26.7958,26.805,141000.0
2008-06-25 13:45:00,29.22,29.24,29.22,29.24,54000.0,26.8142,26.8325,26.8142,26.8325,54000.0
2008-06-25 13:50:00,29.25,29.27,29.24,29.27,108000.0,26.8417,26.8601,26.8325,26.8601,108000.0
2008-06-25 13:55:00,29.28,29.28,29.25,29.27,54000.0,26.8692,26.8692,26.8417,26.8601,54000.0
2008-06-25 14:00:00,29.27,29.28,29.25,29.26,124000.0,26.8601,26.8692,26.8417,26.8509,124000.0
2008-06-25 14:05:00,29.27,29.28,29.25,29.25,193000.0,26.8601,26.8692,26.8417,26.8417,193000.0
2008-06-25 14:10:00,29.26,29.3,29.17,29.28,804000.0,26.8509,26.8876,26.7683,26.8692,804000.0
2008-06-25 14:15:00,29.28,29.4,29.27,29.35,319000.0,26.8692,26.9794,26.8601,26.9335,319000.0
2008-06-25 14:20:00,29.37,29.43,29.35,29.43,349000.0,26.9518,27.0069,26.9335,27.0069,349000.0
2008-06-25 14:25:00,29.42,29.5,29.39,29.39,391000.0,26.9977,27.0711,26.9702,26.9702,391000.0
2008-06-25 14:30:00,29.39,29.4,29.24,29.31,560000.0,26.9702,26.9794,26.8325,26.8968,560000.0
2008-06-25 14:35:00,29.33,29.37,29.26,29.3,329000.0,26.9151,26.9518,26.8509,26.8876,329000.0
2008-06-25 14:40:00,29.3,29.34,29.26,29.3,341000.0,26.8876,26.9243,26.8509,26.8876,341000.0
2008-06-25 14:45:00,29.3,29.35,29.27,29.33,376000.0,26.8876,26.9335,26.8601,26.9151,376000.0
2008-06-25 14:50:00,29.31,29.4,29.3,29.38,210000.0,26.8968,26.9794,26.8876,26.961,210000.0
2008-06-25 14:55:00,29.38,29.39,29.3,29.32,254000.0,26.961,26.9702,26.8876,26.9059,254000.0
2008-06-25 15:00:00,29.34,29.44,29.27,29.39,516000.0,26.9243,27.0161,26.8601,26.9702,516000.0
2008-06-25 15:05:00,29.41,29.44,29.36,29.37,252000.0,26.9885,27.0161,26.9427,26.9518,252000.0
2008-06-25 15:10:00,29.38,29.4,29.26,29.29,368000.0,26.961,26.9794,26.8509,26.8784,368000.0
2008-06-25 15:15:00,29.29,29.35,29.23,29.26,314000.0,26.8784,26.9335,26.8234,26.8509,314000.0
2008-06-25 15:20:00,29.26,29.27,29.17,29.2,481000.0,26.8509,26.8601,26.7683,26.7958,481000.0
2008-06-25 15:25:00,29.2,29.24,29.15,29.23,337000.0,26.7958,26.8325,26.7499,26.8234,337000.0
2008-06-25 15:30:00,29.23,29.24,29.0,29.01,656000.0,26.8234,26.8325,26.6123,26.6215,656000.0
2008-06-25 15:35:00,29.01,29.08,29.0,29.05,934000.0,26.6215,26.6857,26.6123,26.6582,934000.0
2008-06-25 15:40:00,29.07,29.08,28.96,29.05,1549000.0,26.6765,26.6857,26.5756,26.6582,1549000.0
2008-06-25 15:45:00,29.05,29.06,28.87,28.93,1722000.0,26.6582,26.6674,26.493,26.5481,1722000.0
2008-06-25 15:50:00,28.93,28.96,28.76,28.83,1289000.0,26.5481,26.5756,26.3921,26.4563,1289000.0
2008-06-25 15:55:00,28.82,28.91,28.75,28.83,1972000.0,26.4471,26.5297,26.3829,26.4563,1972000.0
2008-06-26 09:30:00,28.55,28.59,28.3,28.4,762000.0,26.1993,26.2361,25.9699,26.0617,762000.0
2008-06-26 09:35:00,28.4,28.5,28.39,28.4,562000.0,26.0617,26.1535,26.0525,26.0617,562000.0
2008-06-26 09:40:00,28.41,28.47,28.32,28.36,485000.0,26.0709,26.1259,25.9883,26.025,485000.0
2008-06-26 09:45:00,28.36,28.43,28.18,28.29,529000.0,26.025,26.0892,25.8598,25.9608,529000.0
2008-06-26 09:50:00,28.3,28.31,28.1,28.15,599000.0,25.9699,25.9791,25.7864,25.8323,599000.0
2008-06-26 09:55:00,28.14,28.33,28.11,28.32,579000.0,25.8231,25.9975,25.7956,25.9883,579000.0
2008-06-26 10:00:00,28.32,28.35,28.21,28.21,450000.0,25.9883,26.0158,25.8873,25.8873,450000.0
2008-06-26 10:05:00,28.21,28.23,28.06,28.06,652000.0,25.8873,25.9057,25.7497,25.7497,652000.0
2008-06-26 10:10:00,28.07,28.09,27.95,28.06,719000.0,25.7589,25.7772,25.6487,25.7497,719000.0
2008-06-26 10:15:00,28.04,28.09,27.97,28.02,316000.0,25.7313,25.7772,25.6671,25.713,316000.0
2008-06-26 10:20:00,28.01,28.08,28.0,28.04,371000.0,25.7038,25.768,25.6946,25.7313,371000.0
2008-06-26 10:25:00,28.03,28.24,27.99,28.13,458000.0,25.7222,25.9149,25.6855,25.8139,458000.0
2008-06-26 10:30:00,28.16,28.21,28.09,28.2,443000.0,25.8415,25.8873,25.7772,25.8782,443000.0
2008-06-26 10:35:00,28.2,28.22,28.1,28.14,360000.0,25.8782,25.8965,25.7864,25.8231,360000.0
2008-06-26 10:40:00,28.15,28.15,28.03,28.14,197000.0,25.8323,25.8323,25.7222,25.8231,197000.0
2008-06-26 10:45:00,28.14,28.14,28.07,28.07,902000.0,25.8231,25.8231,25.7589,25.7589,902000.0
2008-06-26 10:50:00,28.08,28.14,28.04,28.07,198000.0,25.768,25.8231,25.7313,25.7589,198000.0
2008-06-26 10:55:00,28.07,28.09,27.99,28.0,260000.0,25.7589,25.7772,25.6855,25.6946,260000.0
2008-06-26 11:00:00,28.0,28.03,27.98,28.0,275000.0,25.6946,25.7222,25.6763,25.6946,275000.0
2008-06-26 11:05:00,28.02,28.05,27.98,28.0,449000.0,25.713,25.7405,25.6763,25.6946,449000.0
2008-06-26 11:10:00,28.01,28.01,27.86,27.88,410000.0,25.7038,25.7038,25.5662,25.5845,410000.0
2008-06-26 11:15:00,27.89,27.92,27.78,27.8,325000.0,25.5937,25.6212,25.4927,25.5111,325000.0
2008-06-26 11:20:00,27.78,27.78,27.54,27.61,1123000.0,25.4927,25.4927,25.2725,25.3367,1123000.0
2008-06-26 11:25:00,27.61,27.67,27.57,27.61,595000.0,25.3367,25.3918,25.3,25.3367,595000.0
2008-06-26 11:30:00,27.6,27.65,27.52,27.54,774000.0,25.3276,25.3734,25.2542,25.2725,774000.0
2008-06-26 11:35:00,27.54,27.6,27.5,27.52,666000.0,25.2725,25.3276,25.2358,25.2542,666000.0
2008-06-26 11:40:00,27.52,27.6,27.51,27.56,441000.0,25.2542,25.3276,25.245,25.2909,441000.0
2008-06-26 11:45:00,27.56,27.66,27.55,27.66,342000.0,25.2909,25.3826,25.2817,25.3826,342000.0
2008-06-26 11:50:00,27.65,27.69,27.56,27.56,700000.0,25.3734,25.4102,25.2909,25.2909,700000.0
2008-06-26 11:55:00,27.55,27.64,27.54,27.57,364000.0,25.2817,25.3643,25.2725,25.3,364000.0
2008-06-26 12:00:00,27.58,27.61,27.41,27.45,573000.0,25.3092,25.3367,25.1532,25.1899,573000.0
2008-06-26 12:05:00,27.46,27.48,27.09,27.12,1104000.0,25.1991,25.2174,24.8596,24.8871,1104000.0
2008-06-26 12:10:00,27.14,27.2,27.01,27.04,1064000.0,24.9054,24.9605,24.7861,24.8137,1064000.0
2008-06-26 12:15:00,27.03,27.23,27.03,27.17,812000.0,24.8045,24.988,24.8045,24.933,812000.0
2008-06-26 12:20:00,27.17,27.34,27.16,27.3,456000.0,24.933,25.089,24.9238,25.0523,456000.0
2008-06-26 12:25:00,27.3,27.31,27.15,27.18,291000.0,25.0523,25.0614,24.9146,24.9421,291000.0
2008-06-26 12:30:00,27.15,27.29,27.14,27.27,410000.0,24.9146,25.0431,24.9054,25.0247,410000.0
2008-06-26 12:35:00,27.27,27.28,27.21,27.21,296000.0,25.0247,25.0339,24.9697,24.9697,296000.0
2008-06-26 12:40:00,27.22,27.22,27.06,27.09,571000.0,24.9789,24.9789,24.832,24.8596,571000.0
2008-06-26 12:45:00,27.09,27.09,27.01,27.04,404000.0,24.8596,24.8596,24.7861,24.8137,404000.0
2008-06-26 12:50:00,27.04,27.08,27.01,27.05,478000.0,24.8137,24.8504,24.7861,24.8228,478000.0
2008-06-26 12:55:00,27.06,27.31,27.05,27.12,982000.0,24.832,25.0614,24.8228,24.8871,982000.0
2008-06-26 13:00:00,27.13,27.21,27.1,27.16,484000.0,24.8963,24.9697,24.8687,24.9238,484000.0
2008-06-26 13:05:00,27.17,27.18,27.03,27.14,621000.0,24.933,24.9421,24.8045,24.9054,621000.0
2008-06-26 13:10:00,27.16,27.16,27.05,27.08,629000.0,24.9238,24.9238,24.8228,24.8504,629000.0
2008-06-26 13:15:00,27.07,27.1,27.05,27.1,417000.0,24.8412,24.8687,24.8228,24.8687,417000.0
2008-06-26 13:20:00,27.1,27.11,27.01,27.01,562000.0,24.8687,24.8779,24.7861,24.7861,562000.0
2008-06-26 13:25:00,27.01,27.02,26.87,26.9,1172000.0,24.7861,24.7953,24.6577,24.6852,1172000.0
2008-06-26 13:30:00,26.88,26.96,26.8,26.92,684000.0,24.6668,24.7403,24.5934,24.7036,684000.0
2008-06-26 13:35:00,26.92,27.01,26.92,26.98,521000.0,24.7036,24.7861,24.7036,24.7586,521000.0
2008-06-26 13:40:00,26.99,27.0,26.9,26.95,395000.0,24.7678,24.777,24.6852,24.7311,395000.0
2008-06-26 13:45:00,26.95,27.11,26.95,27.06,600000.0,24.7311,24.8779,24.7311,24.832,600000.0
2008-06-26 13:50:00,27.06,27.18,27.05,27.14,485000.0,24.832,24.9421,24.8228,24.9054,485000.0
2008-06-26 13:55:00,27.15,27.15,27.05,27.13,529000.0,24.9146,24.9146,24.8228,24.8963,529000.0
2008-06-26 14:00:00,27.13,27.28,27.08,27.28,470000.0,24.8963,25.0339,24.8504,25.0339,470000.0
2008-06-26 14:05:00,27.28,27.36,27.23,27.33,698000.0,25.0339,25.1073,24.988,25.0798,698000.0
2008-06-26 14:10:00,27.33,27.38,27.25,27.38,1236000.0,25.0798,25.1257,25.0064,25.1257,1236000.0
2008-06-26 14:15:00,27.38,27.46,27.32,27.38,789000.0,25.1257,25.1991,25.0706,25.1257,789000.0
2008-06-26 14:20:00,27.36,27.39,27.32,27.34,931000.0,25.1073,25.1349,25.0706,25.089,931000.0
2008-06-26 14:25:00,27.34,28.14,27.29,27.39,1123000.0,25.089,25.8231,25.0431,25.1349,1123000.0
2008-06-26 14:30:00,27.39,27.44,27.36,27.38,647000.0,25.1349,25.1807,25.1073,25.1257,647000.0
2008-06-26 14:35:00,27.38,27.5,27.34,27.44,794000.0,25.1257,25.2358,25.089,25.1807,794000.0
2008-06-26 14:40:00,27.43,27.47,27.37,27.38,667000.0,25.1716,25.2083,25.1165,25.1257,667000.0
2008-06-26 14:45:00,27.38,27.47,27.36,27.38,403000.0,25.1257,25.2083,25.1073,25.1257,403000.0
2008-06-26 14:50:00,27.38,27.45,27.37,27.39,497000.0,25.1257,25.1899,25.1165,25.1349,497000.0
2008-06-26 14:55:00,27.39,27.39,27.33,27.35,827000.0,25.1349,25.1349,25.0798,25.0981,827000.0
2008-06-26 15:00:00,27.36,27.55,27.35,27.52,624000.0,25.1073,25.2817,25.0981,25.2542,624000.0
2008-06-26 15:05:00,27.51,27.56,27.45,27.54,580000.0,25.245,25.2909,25.1899,25.2725,580000.0
2008-06-26 15:10:00,27.54,27.56,27.47,27.53,363000.0,25.2725,25.2909,25.2083,25.2633,363000.0
2008-06-26 15:15:00,27.52,27.69,27.52,27.6,553000.0,25.2542,25.4102,25.2542,25.3276,553000.0
2008-06-26 15:20:00,27.6,27.7,27.57,27.7,619000.0,25.3276,25.4193,25.3,25.4193,619000.0
2008-06-26 15:25:00,27.68,27.7,27.57,27.61,611000.0,25.401,25.4193,25.3,25.3367,611000.0
2008-06-26 15:30:00,27.61,27.64,27.6,27.6,491000.0,25.3367,25.3643,25.3276,25.3276,491000.0
2008-06-26 15:35:00,27.6,27.6,27.45,27.46,770000.0,25.3276,25.3276,25.1899,25.1991,770000.0
2008-06-26 15:40:00,27.46,27.49,27.25,27.3,760000.0,25.1991,25.2266,25.0064,25.0523,760000.0
2008-06-26 15:45:00,27.3,27.34,27.19,27.31,541000.0,25.0523,25.089,24.9513,25.0614,541000.0
2008-06-26 15:50:00,27.31,27.47,27.29,27.45,881000.0,25.0614,25.2083,25.0431,25.1899,881000.0
2008-06-26 15:55:00,27.45,27.53,27.42,27.51,902000.0,25.1899,25.2633,25.1624,25.245,902000.0
2008-06-27 09:30:00,27.5,27.8,27.29,27.55,746000.0,25.2358,25.5111,25.0431,25.2817,746000.0
2008-06-27 09:35:00,27.58,27.6,26.9,27.06,939000.0,25.3092,25.3276,24.6852,24.832,939000.0
2008-06-27 09:40:00,27.1,27.15,26.81,26.93,1213000.0,24.8687,24.9146,24.6026,24.7127,1213000.0
2008-06-27 09:45:00,26.91,27.3,26.88,27.19,1034000.0,24.6944,25.0523,24.6668,24.9513,1034000.0
2008-06-27 09:50:00,27.2,27.3,27.15,27.21,723000.0,24.9605,25.0523,24.9146,24.9697,723000.0
2008-06-27 09:55:00,27.23,27.37,27.1,27.18,938000.0,24.988,25.1165,24.8687,24.9421,938000.0
2008-06-27 10:00:00,27.18,27.39,27.16,27.37,1137000.0,24.9421,25.1349,24.9238,25.1165,1137000.0
2008-06-27 10:05:00,27.35,27.52,27.3,27.41,620000.0,25.0981,25.2542,25.0523,25.1532,620000.0
2008-06-27 10:10:00,27.37,27.43,27.2,27.24,545000.0,25.1165,25.1716,24.9605,24.9972,545000.0
2008-06-27 10:15:00,27.25,27.33,27.22,27.27,337000.0,25.0064,25.0798,24.9789,25.0247,337000.0
2008-06-27 10:20:00,27.28,27.28,27.15,27.2,513000.0,25.0339,25.0339,24.9146,24.9605,513000.0
2008-06-27 10:25:00,27.18,27.19,27.05,27.08,478000.0,24.9421,24.9513,24.8228,24.8504,478000.0
2008-06-27 10:30:00,27.08,27.2,27.01,27.14,625000.0,24.8504,24.9605,24.7861,24.9054,625000.0
2008-06-27 10:35:00,27.14,27.23,27.1,27.22,443000.0,24.9054,24.988,24.8687,24.9789,443000.0
2008-06-27 10:40:00,27.23,27.25,27.05,27.06,387000.0,24.988,25.0064,24.8228,24.832,387000.0
2008-06-27 10:45:00,27.06,27.06,26.92,26.94,697000.0,24.832,24.832,24.7036,24.7219,697000.0
2008-06-27 10:50:00,26.95,26.98,26.86,26.86,481000.0,24.7311,24.7586,24.6485,24.6485,481000.0
2008-06-27 10:55:00,26.88,27.03,26.84,27.0,539000.0,24.6668,24.8045,24.6301,24.777,539000.0
2008-06-27 11:00:00,27.0,27.07,26.95,27.05,381000.0,24.777,24.8412,24.7311,24.8228,381000.0
2008-06-27 11:05:00,27.04,27.18,27.0,27.16,392000.0,24.8137,24.9421,24.777,24.9238,392000.0
2008-06-27 11:10:00,27.14,27.18,27.06,27.1,252000.0,24.9054,24.9421,24.832,24.8687,252000.0
2008-06-27 11:15:00,27.1,27.16,27.08,27.13,185000.0,24.8687,24.9238,24.8504,24.8963,185000.0
2008-06-27 11:20:00,27.12,27.19,27.1,27.1,751000.0,24.8871,24.9513,24.8687,24.8687,751000.0
2008-06-27 11:25:00,27.1,27.29,27.09,27.28,320000.0,24.8687,25.0431,24.8596,25.0339,320000.0
2008-06-27 11:30:00,27.29,27.29,27.19,27.26,558000.0,25.0431,25.0431,24.9513,25.0156,558000.0
2008-06-27 11:35:00,27.26,27.28,27.2,27.21,152000.0,25.0156,25.0339,24.9605,24.9697,152000.0
2008-06-27 11:40:00,27.2,27.22,27.1,27.13,215000.0,24.9605,24.9789,24.8687,24.8963,215000.0
2008-06-27 11:45:00,27.11,27.23,27.1,27.23,105000.0,24.8779,24.988,24.8687,24.988,105000.0
2008-06-27 11:50:00,27.22,27.24,27.12,27.14,147000.0,24.9789,24.9972,24.8871,24.9054,147000.0
2008-06-27 11:55:00,27.14,27.19,27.11,27.16,326000.0,24.9054,24.9513,24.8779,24.9238,326000.0
2008-06-27 12:00:00,27.16,27.18,27.12,27.15,84000.0,24.9238,24.9421,24.8871,24.9146,84000.0
2008-06-27 12:05:00,27.15,27.29,27.14,27.25,216000.0,24.9146,25.0431,24.9054,25.0064,216000.0
2008-06-27 12:10:00,27.24,27.29,27.21,27.28,237000.0,24.9972,25.0431,24.9697,25.0339,237000.0
2008-06-27 12:15:00,27.26,27.26,27.18,27.19,144000.0,25.0156,25.0156,24.9421,24.9513,144000.0
2008-06-27 12:20:00,27.19,27.24,27.16,27.16,165000.0,24.9513,24.9972,24.9238,24.9238,165000.0
2008-06-27 12:25:00,27.16,27.18,27.04,27.09,435000.0,24.9238,24.9421,24.8137,24.8596,435000.0
2008-06-27 12:30:00,27.1,27.19,27.09,27.16,274000.0,24.8687,24.9513,24.8596,24.9238,274000.0
2008-06-27 12:35:00,27.15,27.17,27.07,27.09,97000.0,24.9146,24.933,24.8412,24.8596,97000.0
2008-06-27 12:40:00,27.07,27.1,26.97,27.01,220000.0,24.8412,24.8687,24.7494,24.7861,220000.0
2008-06-27 12:45:00,27.0,27.02,26.95,26.97,388000.0,24.777,24.7953,24.7311,24.7494,388000.0
2008-06-27 12:50:00,26.96,27.1,26.94,27.1,276000.0,24.7403,24.8687,24.7219,24.8687,276000.0
2008-06-27 12:55:00,27.09,27.11,26.99,27.02,288000.0,24.8596,24.8779,24.7678,24.7953,288000.0
2008-06-27 13:00:00,27.02,27.11,27.01,27.05,152000.0,24.7953,24.8779,24.7861,24.8228,152000.0
2008-06-27 13:05:00,27.05,27.08,27.0,27.01,141000.0,24.8228,24.8504,24.777,24.7861,141000.0
2008-06-27 13:10:00,27.0,27.01,26.89,26.9,259000.0,24.777,24.7861,24.676,24.6852,259000.0
2008-06-27 13:15:00,26.91,26.98,26.89,26.95,194000.0,24.6944,24.7586,24.676,24.7311,194000.0
2008-06-27 13:20:00,26.95,26.96,26.91,26.95,173000.0,24.7311,24.7403,24.6944,24.7311,173000.0
2008-06-27 13:25:00,26.95,27.0,26.92,26.98,153000.0,24.7311,24.777,24.7036,24.7586,153000.0
2008-06-27 13:30:00,26.98,27.03,26.9,26.91,222000.0,24.7586,24.8045,24.6852,24.6944,222000.0
2008-06-27 13:35:00,26.95,26.97,26.9,26.91,140000.0,24.7311,24.7494,24.6852,24.6944,140000.0
2008-06-27 13:40:00,26.91,26.95,26.9,26.93,845000.0,24.6944,24.7311,24.6852,24.7127,845000.0
2008-06-27 13:45:00,26.9,26.95,26.87,26.9,432000.0,24.6852,24.7311,24.6577,24.6852,432000.0
2008-06-27 13:50:00,26.9,26.91,26.73,26.75,606000.0,24.6852,24.6944,24.5292,24.5475,606000.0
2008-06-27 13:55:00,26.78,26.84,26.7,26.8,669000.0,24.5751,24.6301,24.5017,24.5934,669000.0
2008-06-27 14:00:00,26.82,26.86,26.73,26.85,324000.0,24.6118,24.6485,24.5292,24.6393,324000.0
2008-06-27 14:05:00,26.84,26.88,26.83,26.87,297000.0,24.6301,24.6668,24.621,24.6577,297000.0
2008-06-27 14:10:00,26.87,26.95,26.85,26.9,515000.0,24.6577,24.7311,24.6393,24.6852,515000.0
2008-06-27 14:15:00,26.9,27.03,26.89,27.01,388000.0,24.6852,24.8045,24.676,24.7861,388000.0
2008-06-27 14:20:00,27.0,27.2,26.93,27.16,532000.0,24.777,24.9605,24.7127,24.9238,532000.0
2008-06-27 14:25:00,27.15,27.3,27.13,27.2,564000.0,24.9146,25.0523,24.8963,24.9605,564000.0
2008-06-27 14:30:00,27.21,27.21,27.08,27.09,307000.0,24.9697,24.9697,24.8504,24.8596,307000.0
2008-06-27 14:35:00,27.11,27.14,27.01,27.06,404000.0,24.8779,24.9054,24.7861,24.832,404000.0
2008-06-27 14:40:00,27.06,27.09,26.94,26.97,234000.0,24.832,24.8596,24.7219,24.7494,234000.0
2008-06-27 14:45:00,26.97,27.08,26.9,27.08,342000.0,24.7494,24.8504,24.6852,24.8504,342000.0
2008-06-27 14:50:00,27.08,27.17,27.05,27.1,313000.0,24.8504,24.933,24.8228,24.8687,313000.0
2008-06-27 14:55:00,27.11,27.32,27.07,27.32,278000.0,24.8779,25.0706,24.8412,25.0706,278000.0
2008-06-27 15:00:00,27.32,27.35,27.17,27.24,426000.0,25.0706,25.0981,24.933,24.9972,426000.0
2008-06-27 15:05:00,27.24,27.45,27.24,27.39,561000.0,24.9972,25.1899,24.9972,25.1349,561000.0
2008-06-27 15:10:00,27.37,27.42,27.29,27.36,448000.0,25.1165,25.1624,25.0431,25.1073,448000.0
2008-06-27 15:15:00,27.36,27.4,27.22,27.26,528000.0,25.1073,25.144,24.9789,25.0156,528000.0
2008-06-27 15:20:00,27.26,27.31,27.18,27.25,277000.0,25.0156,25.0614,24.9421,25.0064,277000.0
2008-06-27 15:25:00,27.25,27.25,27.07,27.18,343000.0,25.0064,25.0064,24.8412,24.9421,343000.0
2008-06-27 15:30:00,27.16,27.22,27.11,27.17,234000.0,24.9238,24.9789,24.8779,24.933,234000.0
2008-06-27 15:35:00,27.19,27.27,27.14,27.17,269000.0,24.9513,25.0247,24.9054,24.933,269000.0
2008-06-27 15:40:00,27.15,27.27,27.13,27.16,836000.0,24.9146,25.0247,24.8963,24.9238,836000.0
2008-06-27 15:45:00,27.16,27.34,27.1,27.2,972000.0,24.9238,25.089,24.8687,24.9605,972000.0
2008-06-27 15:50:00,27.2,27.36,27.15,27.33,1542000.0,24.9605,25.1073,24.9146,25.0798,1542000.0
2008-06-27 15:55:00,27.31,27.33,27.18,27.2,1178000.0,25.0614,25.0798,24.9421,24.9605,1178000.0
2008-06-30 09:30:00,27.3,27.47,27.23,27.43,491000.0,25.0523,25.2083,24.988,25.1716,491000.0
2008-06-30 09:35:00,27.45,27.65,27.45,27.61,511000.0,25.1899,25.3734,25.1899,25.3367,511000.0
2008-06-30 09:40:00,27.6,27.61,27.55,27.58,466000.0,25.3276,25.3367,25.2817,25.3092,466000.0
2008-06-30 09:45:00,27.56,27.65,27.52,27.52,398000.0,25.2909,25.3734,25.2542,25.2542,398000.0
2008-06-30 09:50:00,27.53,27.63,27.5,27.6,555000.0,25.2633,25.3551,25.2358,25.3276,555000.0
2008-06-30 09:55:00,27.61,27.65,27.4,27.46,1110000.0,25.3367,25.3734,25.144,25.1991,1110000.0
2008-06-30 10:00:00,27.46,27.54,27.31,27.34,976000.0,25.1991,25.2725,25.0614,25.089,976000.0
2008-06-30 10:05:00,27.34,27.41,27.26,27.3,783000.0,25.089,25.1532,25.0156,25.0523,783000.0
2008-06-30 10:10:00,27.29,27.46,27.21,27.45,759000.0,25.0431,25.1991,24.9697,25.1899,759000.0
2008-06-30 10:15:00,27.43,27.51,27.4,27.42,518000.0,25.1716,25.245,25.144,25.1624,518000.0
2008-06-30 10:20:00,27.42,27.43,27.35,27.37,273000.0,25.1624,25.1716,25.0981,25.1165,273000.0
2008-06-30 10:25:00,27.37,27.47,27.37,27.45,265000.0,25.1165,25.2083,25.1165,25.1899,265000.0
2008-06-30 10:30:00,27.44,27.52,27.42,27.44,282000.0,25.1807,25.2542,25.1624,25.1807,282000.0
2008-06-30 10:35:00,27.43,27.44,27.28,27.28,265000.0,25.1716,25.1807,25.0339,25.0339,265000.0
2008-06-30 10:40:00,27.27,27.34,27.21,27.27,242000.0,25.0247,25.089,24.9697,25.0247,242000.0
2008-06-30 10:45:00,27.28,27.36,27.28,27.35,111000.0,25.0339,25.1073,25.0339,25.0981,111000.0
2008-06-30 10:50:00,27.36,27.39,27.3,27.36,137000.0,25.1073,25.1349,25.0523,25.1073,137000.0
2008-06-30 10:55:00,27.34,27.4,27.31,27.35,179000.0,25.089,25.144,25.0614,25.0981,179000.0
2008-06-30 11:00:00,27.39,27.43,27.31,27.31,182000.0,25.1349,25.1716,25.0614,25.0614,182000.0
2008-06-30 11:05:00,27.31,27.32,27.23,27.25,220000.0,25.0614,25.0706,24.988,25.0064,220000.0
2008-06-30 11:10:00,27.26,27.33,27.23,27.3,529000.0,25.0156,25.0798,24.988,25.0523,529000.0
2008-06-30 11:15:00,27.3,27.31,27.23,27.24,236000.0,25.0523,25.0614,24.988,24.9972,236000.0
2008-06-30 11:20:00,27.24,27.36,27.13,27.34,473000.0,24.9972,25.1073,24.8963,25.089,473000.0
2008-06-30 11:25:00,27.34,27.37,27.28,27.33,392000.0,25.089,25.1165,25.0339,25.0798,392000.0
2008-06-30 11:30:00,27.33,27.33,27.22,27.23,185000.0,25.0798,25.0798,24.9789,24.988,185000.0
2008-06-30 11:35:00,27.22,27.25,27.18,27.22,221000.0,24.9789,25.0064,24.9421,24.9789,221000.0
2008-06-30 11:40:00,27.2,27.26,27.17,27.18,413000.0,24.9605,25.0156,24.933,24.9421,413000.0
2008-06-30 11:45:00,27.18,27.22,27.11,27.16,259000.0,24.9421,24.9789,24.8779,24.9238,259000.0
2008-06-30 11:50:00,27.17,27.21,27.16,27.18,106000.0,24.933,24.9697,24.9238,24.9421,106000.0
2008-06-30 11:55:00,27.19,27.21,27.18,27.19,80000.0,24.9513,24.9697,24.9421,24.9513,80000.0
2008-06-30 12:00:00,27.2,27.21,27.13,27.17,113000.0,24.9605,24.9697,24.8963,24.933,113000.0
2008-06-30 12:05:00,27.15,27.25,27.15,27.22,882000.0,24.9146,25.0064,24.9146,24.9789,882000.0
2008-06-30 12:10:00,27.2,27.25,27.18,27.22,681000.0,24.9605,25.0064,24.9421,24.9789,681000.0
2008-06-30 12:15:00,27.22,27.28,27.22,27.28,233000.0,24.9789,25.0339,24.9789,25.0339,233000.0
2008-06-30 12:20:00,27.26,27.33,27.24,27.33,179000.0,25.0156,25.0798,24.9972,25.0798,179000.0
2008-06-30 12:25:00,27.32,27.35,27.29,27.34,162000.0,25.0706,25.0981,25.0431,25.089,162000.0
2008-06-30 12:30:00,27.34,27.34,27.27,27.27,64000.0,25.089,25.089,25.0247,25.0247,64000.0
2008-06-30 12:35:00,27.29,27.29,27.2,27.22,73000.0,25.0431,25.0431,24.9605,24.9789,73000.0
2008-06-30 12:40:00,27.22,27.25,27.2,27.2,201000.0,24.9789,25.0064,24.9605,24.9605,201000.0
2008-06-30 12:45:00,27.21,27.29,27.21,27.25,419000.0,24.9697,25.0431,24.9697,25.0064,419000.0
2008-06-30 12:50:00,27.25,27.27,27.2,27.21,68000.0,25.0064,25.0247,24.9605,24.9697,68000.0
2008-06-30 12:55:00,27.21,27.21,27.14,27.16,135000.0,24.9697,24.9697,24.9054,24.9238,135000.0
2008-06-30 13:00:00,27.14,27.16,27.13,27.14,117000.0,24.9054,24.9238,24.8963,24.9054,117000.0
2008-06-30 13:05:00,27.15,27.17,27.07,27.07,180000.0,24.9146,24.933,24.8412,24.8412,180000.0
2008-06-30 13:10:00,27.07,27.14,27.05,27.08,231000.0,24.8412,24.9054,24.8228,24.8504,231000.0
2008-06-30 13:15:00,27.08,27.12,27.06,27.07,155000.0,24.8504,24.8871,24.832,24.8412,155000.0
2008-06-30 13:20:00,27.09,27.16,27.07,27.12,188000.0,24.8596,24.9238,24.8412,24.8871,188000.0
2008-06-30 13:25:00,27.1,27.11,27.05,27.07,93000.0,24.8687,24.8779,24.8228,24.8412,93000.0
2008-06-30 13:30:00,27.06,27.16,27.06,27.08,160000.0,24.832,24.9238,24.832,24.8504,160000.0
2008-06-30 13:35:00,27.08,27.1,27.02,27.02,182000.0,24.8504,24.8687,24.7953,24.7953,182000.0
2008-06-30 13:40:00,27.04,27.1,27.02,27.09,212000.0,24.8137,24.8687,24.7953,24.8596,212000.0
2008-06-30 13:45:00,27.08,27.1,26.9,26.9,810000.0,24.8504,24.8687,24.6852,24.6852,810000.0
2008-06-30 13:50:00,26.91,26.92,26.86,26.86,412000.0,24.6944,24.7036,24.6485,24.6485,412000.0
2008-06-30 13:55:00,26.88,26.89,26.78,26.81,443000.0,24.6668,24.676,24.5751,24.6026,443000.0
2008-06-30 14:00:00,26.8,26.83,26.78,26.8,292000.0,24.5934,24.621,24.5751,24.5934,292000.0
2008-06-30 14:05:00,26.79,26.82,26.75,26.76,356000.0,24.5843,24.6118,24.5475,24.5567,356000.0
2008-06-30 14:10:00,26.79,26.79,26.68,26.68,386000.0,24.5843,24.5843,24.4833,24.4833,386000.0
2008-06-30 14:15:00,26.68,26.72,26.65,26.67,374000.0,24.4833,24.52,24.4558,24.4741,374000.0
2008-06-30 14:20:00,26.66,26.8,26.65,26.76,517000.0,24.465,24.5934,24.4558,24.5567,517000.0
2008-06-30 14:25:00,26.76,26.77,26.7,26.73,256000.0,24.5567,24.5659,24.5017,24.5292,256000.0
2008-06-30 14:30:00,26.74,26.77,26.67,26.69,460000.0,24.5384,24.5659,24.4741,24.4925,460000.0
2008-06-30 14:35:00,26.68,26.69,26.6,26.67,262000.0,24.4833,24.4925,24.4099,24.4741,262000.0
2008-06-30 14:40:00,26.66,26.71,26.65,26.69,213000.0,24.465,24.5108,24.4558,24.4925,213000.0
2008-06-30 14:45:00,26.69,26.75,26.69,26.7,395000.0,24.4925,24.5475,24.4925,24.5017,395000.0
2008-06-30 14:50:00,26.71,26.74,26.7,26.73,248000.0,24.5108,24.5384,24.5017,24.5292,248000.0
2008-06-30 14:55:00,26.73,26.78,26.7,26.75,395000.0,24.5292,24.5751,24.5017,24.5475,395000.0
2008-06-30 15:00:00,26.77,26.82,26.77,26.79,209000.0,24.5659,24.6118,24.5659,24.5843,209000.0
2008-06-30 15:05:00,26.8,26.83,26.78,26.8,291000.0,24.5934,24.621,24.5751,24.5934,291000.0
2008-06-30 15:10:00,26.8,26.84,26.76,26.8,341000.0,24.5934,24.6301,24.5567,24.5934,341000.0
2008-06-30 15:15:00,26.8,26.81,26.77,26.79,202000.0,24.5934,24.6026,24.5659,24.5843,202000.0
2008-06-30 15:20:00,26.79,26.8,26.73,26.76,338000.0,24.5843,24.5934,24.5292,24.5567,338000.0
2008-06-30 15:25:00,26.76,26.76,26.68,26.72,553000.0,24.5567,24.5567,24.4833,24.52,553000.0
2008-06-30 15:30:00,26.72,26.72,26.62,26.68,571000.0,24.52,24.52,24.4283,24.4833,571000.0
2008-06-30 15:35:00,26.68,26.71,26.66,26.7,346000.0,24.4833,24.5108,24.465,24.5017,346000.0
2008-06-30 15:40:00,26.7,26.71,26.67,26.67,282000.0,24.5017,24.5108,24.4741,24.4741,282000.0
2008-06-30 15:45:00,26.67,26.68,26.58,26.6,502000.0,24.4741,24.4833,24.3915,24.4099,502000.0
2008-06-30 15:50:00,26.6,26.61,26.54,26.57,679000.0,24.4099,24.4191,24.3548,24.3824,679000.0
2008-06-30 15:55:00,26.59,26.61,26.57,26.59,676000.0,24.4007,24.4191,24.3824,24.4007,676000.0
2008-07-01 09:30:00,26.25,26.7,26.25,26.58,925000.0,24.0887,24.5017,24.0887,24.3915,925000.0
2008-07-01 09:35:00,26.57,26.68,26.3,26.37,1119000.0,24.3824,24.4833,24.1346,24.1988,1119000.0
2008-07-01 09:40:00,26.37,26.56,26.35,26.53,1011000.0,24.1988,24.3732,24.1805,24.3457,1011000.0
2008-07-01 09:45:00,26.52,26.67,26.33,26.56,771000.0,24.3365,24.4741,24.1621,24.3732,771000.0
2008-07-01 09:50:00,26.56,26.85,26.55,26.85,1134000.0,24.3732,24.6393,24.364,24.6393,1134000.0
2008-07-01 09:55:00,26.85,26.93,26.8,26.84,998000.0,24.6393,24.7127,24.5934,24.6301,998000.0
2008-07-01 10:00:00,26.83,27.06,26.82,27.06,1258000.0,24.621,24.832,24.6118,24.832,1258000.0
2008-07-01 10:05:00,27.06,27.08,26.66,26.71,871000.0,24.832,24.8504,24.465,24.5108,871000.0
2008-07-01 10:10:00,26.72,26.74,26.6,26.65,849000.0,24.52,24.5384,24.4099,24.4558,849000.0
2008-07-01 10:15:00,26.63,26.66,26.54,26.56,863000.0,24.4374,24.465,24.3548,24.3732,863000.0
2008-07-01 10:20:00,26.57,26.59,26.4,26.47,514000.0,24.3824,24.4007,24.2264,24.2906,514000.0
2008-07-01 10:25:00,26.47,26.55,26.43,26.54,571000.0,24.2906,24.364,24.2539,24.3548,571000.0
2008-07-01 10:30:00,26.55,26.65,26.55,26.63,406000.0,24.364,24.4558,24.364,24.4374,406000.0
2008-07-01 10:35:00,26.63,26.77,26.62,26.67,405000.0,24.4374,24.5659,24.4283,24.4741,405000.0
2008-07-01 10:40:00,26.7,26.7,26.45,26.49,470000.0,24.5017,24.5017,24.2722,24.309,470000.0
2008-07-01 10:45:00,26.49,26.62,26.33,26.53,602000.0,24.309,24.4283,24.1621,24.3457,602000.0
2008-07-01 10:50:00,26.55,26.55,26.43,26.45,776000.0,24.364,24.364,24.2539,24.2722,776000.0
2008-07-01 10:55:00,26.45,26.63,26.45,26.6,543000.0,24.2722,24.4374,24.2722,24.4099,543000.0
2008-07-01 11:00:00,26.6,26.7,26.56,26.6,500000.0,24.4099,24.5017,24.3732,24.4099,500000.0
2008-07-01 11:05:00,26.6,26.69,26.59,26.62,212000.0,24.4099,24.4925,24.4007,24.4283,212000.0
2008-07-01 11:10:00,26.63,26.65,26.57,26.63,163000.0,24.4374,24.4558,24.3824,24.4374,163000.0
2008-07-01 11:15:00,26.63,26.65,26.5,26.54,391000.0,24.4374,24.4558,24.3181,24.3548,391000.0
2008-07-01 11:20:00,26.57,26.58,26.5,26.5,142000.0,24.3824,24.3915,24.3181,24.3181,142000.0
2008-07-01 11:25:00,26.5,26.6,26.5,26.5,216000.0,24.3181,24.4099,24.3181,24.3181,216000.0
2008-07-01 11:30:00,26.5,26.64,26.5,26.64,187000.0,24.3181,24.4466,24.3181,24.4466,187000.0
2008-07-01 11:35:00,26.64,26.7,26.57,26.68,264000.0,24.4466,24.5017,24.3824,24.4833,264000.0
2008-07-01 11:40:00,26.68,26.68,26.61,26.62,114000.0,24.4833,24.4833,24.4191,24.4283,114000.0
2008-07-01 11:45:00,26.63,26.66,26.58,26.63,275000.0,24.4374,24.465,24.3915,24.4374,275000.0
2008-07-01 11:50:00,26.63,26.64,26.59,26.63,145000.0,24.4374,24.4466,24.4007,24.4374,145000.0
2008-07-01 11:55:00,26.63,26.64,26.53,26.55,161000.0,24.4374,24.4466,24.3457,24.364,161000.0
2008-07-01 12:00:00,26.53,26.59,26.5,26.56,164000.0,24.3457,24.4007,24.3181,24.3732,164000.0
2008-07-01 12:05:00,26.56,26.59,26.51,26.51,179000.0,24.3732,24.4007,24.3273,24.3273,179000.0
2008-07-01 12:10:00,26.53,26.53,26.29,26.33,505000.0,24.3457,24.3457,24.1254,24.1621,505000.0
2008-07-01 12:15:00,26.31,26.35,26.27,26.35,427000.0,24.1438,24.1805,24.1071,24.1805,427000.0
2008-07-01 12:20:00,26.35,26.36,26.3,26.3,183000.0,24.1805,24.1897,24.1346,24.1346,183000.0
2008-07-01 12:25:00,26.3,26.32,26.25,26.25,425000.0,24.1346,24.153,24.0887,24.0887,425000.0
2008-07-01 12:30:00,26.25,26.33,26.22,26.28,365000.0,24.0887,24.1621,24.0612,24.1162,365000.0
2008-07-01 12:35:00,26.28,26.32,26.26,26.26,200000.0,24.1162,24.153,24.0979,24.0979,200000.0
2008-07-01 12:40:00,26.26,26.26,26.18,26.22,456000.0,24.0979,24.0979,24.0245,24.0612,456000.0
2008-07-01 12:45:00,26.22,26.29,26.21,26.22,542000.0,24.0612,24.1254,24.052,24.0612,542000.0
2008-07-01 12:50:00,26.25,26.26,26.21,26.24,128000.0,24.0887,24.0979,24.052,24.0795,128000.0
2008-07-01 12:55:00,26.24,26.24,26.2,26.22,269000.0,24.0795,24.0795,24.0428,24.0612,269000.0
2008-07-01 13:00:00,26.21,26.24,26.2,26.21,477000.0,24.052,24.0795,24.0428,24.052,477000.0
2008-07-01 13:05:00,26.21,26.24,26.08,26.08,626000.0,24.052,24.0795,23.9327,23.9327,626000.0
2008-07-01 13:10:00,26.1,26.13,26.06,26.08,203000.0,23.9511,23.9786,23.9144,23.9327,203000.0
2008-07-01 13:15:00,26.09,26.12,26.06,26.06,206000.0,23.9419,23.9694,23.9144,23.9144,206000.0
2008-07-01 13:20:00,26.06,26.12,26.06,26.06,302000.0,23.9144,23.9694,23.9144,23.9144,302000.0
2008-07-01 13:25:00,26.06,26.07,25.94,25.95,918000.0,23.9144,23.9235,23.8042,23.8134,918000.0
2008-07-01 13:30:00,25.96,26.22,25.94,26.22,458000.0,23.8226,24.0612,23.8042,24.0612,458000.0
2008-07-01 13:35:00,26.21,26.23,26.14,26.2,249000.0,24.052,24.0704,23.9878,24.0428,249000.0
2008-07-01 13:40:00,26.2,26.21,26.13,26.13,183000.0,24.0428,24.052,23.9786,23.9786,183000.0
2008-07-01 13:45:00,26.13,26.21,25.97,25.99,767000.0,23.9786,24.052,23.8318,23.8501,767000.0
2008-07-01 13:50:00,25.99,26.04,25.95,25.98,851000.0,23.8501,23.896,23.8134,23.8409,851000.0
2008-07-01 13:55:00,25.97,26.14,25.96,26.11,410000.0,23.8318,23.9878,23.8226,23.9602,410000.0
2008-07-01 14:00:00,26.11,26.2,25.99,26.04,875000.0,23.9602,24.0428,23.8501,23.896,875000.0
2008-07-01 14:05:00,26.02,26.17,26.01,26.16,668000.0,23.8777,24.0153,23.8685,24.0061,668000.0
2008-07-01 14:10:00,26.15,26.35,26.14,26.22,738000.0,23.9969,24.1805,23.9878,24.0612,738000.0
2008-07-01 14:15:00,26.23,26.28,26.18,26.22,563000.0,24.0704,24.1162,24.0245,24.0612,563000.0
2008-07-01 14:20:00,26.22,26.4,26.21,26.4,501000.0,24.0612,24.2264,24.052,24.2264,501000.0
2008-07-01 14:25:00,26.4,26.4,26.26,26.32,360000.0,24.2264,24.2264,24.0979,24.153,360000.0
2008-07-01 14:30:00,26.3,26.37,26.26,26.37,242000.0,24.1346,24.1988,24.0979,24.1988,242000.0
2008-07-01 14:35:00,26.37,26.46,26.33,26.44,325000.0,24.1988,24.2814,24.1621,24.2631,325000.0
2008-07-01 14:40:00,26.44,26.6,26.42,26.49,802000.0,24.2631,24.4099,24.2447,24.309,802000.0
2008-07-01 14:45:00,26.5,26.56,26.35,26.36,643000.0,24.3181,24.3732,24.1805,24.1897,643000.0
2008-07-01 14:50:00,26.41,26.45,26.05,26.1,1007000.0,24.2355,24.2722,23.9052,23.9511,1007000.0
2008-07-01 14:55:00,26.1,26.2,25.85,26.16,2034000.0,23.9511,24.0428,23.7217,24.0061,2034000.0
2008-07-01 15:00:00,26.17,26.3,26.15,26.26,759000.0,24.0153,24.1346,23.9969,24.0979,759000.0
2008-07-01 15:05:00,26.23,26.37,26.21,26.33,659000.0,24.0704,24.1988,24.052,24.1621,659000.0
2008-07-01 15:10:00,26.35,26.43,26.32,26.41,376000.0,24.1805,24.2539,24.153,24.2355,376000.0
2008-07-01 15:15:00,26.41,26.47,26.24,26.24,543000.0,24.2355,24.2906,24.0795,24.0795,543000.0
2008-07-01 15:20:00,26.22,26.4,26.2,26.4,322000.0,24.0612,24.2264,24.0428,24.2264,322000.0
2008-07-01 15:25:00,26.4,26.47,26.33,26.4,266000.0,24.2264,24.2906,24.1621,24.2264,266000.0
2008-07-01 15:30:00,26.4,26.41,26.25,26.29,475000.0,24.2264,24.2355,24.0887,24.1254,475000.0
2008-07-01 15:35:00,26.29,26.36,26.27,26.32,382000.0,24.1254,24.1897,24.1071,24.153,382000.0
2008-07-01 15:40:00,26.32,26.32,26.27,26.27,366000.0,24.153,24.153,24.1071,24.1071,366000.0
2008-07-01 15:45:00,26.27,26.3,26.2,26.2,711000.0,24.1071,24.1346,24.0428,24.0428,711000.0
2008-07-01 15:50:00,26.2,26.23,26.17,26.19,925000.0,24.0428,24.0704,24.0153,24.0337,925000.0
2008-07-01 15:55:00,26.19,26.33,26.14,26.28,968000.0,24.0337,24.1621,23.9878,24.1162,968000.0
2008-07-02 09:30:00,26.69,26.94,26.59,26.9,976000.0,24.4925,24.7219,24.4007,24.6852,976000.0
2008-07-02 09:35:00,26.9,26.93,26.71,26.8,1072000.0,24.6852,24.7127,24.5108,24.5934,1072000.0
2008-07-02 09:40:00,26.8,26.93,26.8,26.88,966000.0,24.5934,24.7127,24.5934,24.6668,966000.0
2008-07-02 09:45:00,26.88,26.9,26.73,26.75,1278000.0,24.6668,24.6852,24.5292,24.5475,1278000.0
2008-07-02 09:50:00,26.75,26.77,26.38,26.48,868000.0,24.5475,24.5659,24.208,24.2998,868000.0
2008-07-02 09:55:00,26.47,26.65,26.44,26.54,815000.0,24.2906,24.4558,24.2631,24.3548,815000.0
2008-07-02 10:00:00,26.55,26.59,26.45,26.53,445000.0,24.364,24.4007,24.2722,24.3457,445000.0
2008-07-02 10:05:00,26.53,26.54,26.46,26.48,498000.0,24.3457,24.3548,24.2814,24.2998,498000.0
2008-07-02 10:10:00,26.47,26.54,26.44,26.54,271000.0,24.2906,24.3548,24.2631,24.3548,271000.0
2008-07-02 10:15:00,26.53,26.62,26.49,26.6,316000.0,24.3457,24.4283,24.309,24.4099,316000.0
2008-07-02 10:20:00,26.61,26.65,26.55,26.63,264000.0,24.4191,24.4558,24.364,24.4374,264000.0
2008-07-02 10:25:00,26.64,26.65,26.54,26.56,370000.0,24.4466,24.4558,24.3548,24.3732,370000.0
2008-07-02 10:30:00,26.56,26.61,26.43,26.46,259000.0,24.3732,24.4191,24.2539,24.2814,259000.0
2008-07-02 10:35:00,26.46,26.5,26.38,26.39,360000.0,24.2814,24.3181,24.208,24.2172,360000.0
2008-07-02 10:40:00,26.38,26.44,26.38,26.41,589000.0,24.208,24.2631,24.208,24.2355,589000.0
2008-07-02 10:45:00,26.4,26.41,26.34,26.36,440000.0,24.2264,24.2355,24.1713,24.1897,440000.0
2008-07-02 10:50:00,26.37,26.38,26.23,26.28,448000.0,24.1988,24.208,24.0704,24.1162,448000.0
2008-07-02 10:55:00,26.24,26.28,26.21,26.22,447000.0,24.0795,24.1162,24.052,24.0612,447000.0
2008-07-02 11:00:00,26.21,26.21,26.13,26.16,424000.0,24.052,24.052,23.9786,24.0061,424000.0
2008-07-02 11:05:00,26.17,26.23,26.14,26.21,661000.0,24.0153,24.0704,23.9878,24.052,661000.0
2008-07-02 11:10:00,26.21,26.23,26.19,26.21,522000.0,24.052,24.0704,24.0337,24.052,522000.0
2008-07-02 11:15:00,26.22,26.34,26.2,26.33,398000.0,24.0612,24.1713,24.0428,24.1621,398000.0
2008-07-02 11:20:00,26.34,26.35,26.28,26.3,228000.0,24.1713,24.1805,24.1162,24.1346,228000.0
2008-07-02 11:25:00,26.29,26.31,26.2,26.2,260000.0,24.1254,24.1438,24.0428,24.0428,260000.0
2008-07-02 11:30:00,26.2,26.2,26.12,26.12,353000.0,24.0428,24.0428,23.9694,23.9694,353000.0
2008-07-02 11:35:00,26.12,26.16,26.1,26.15,334000.0,23.9694,24.0061,23.9511,23.9969,334000.0
2008-07-02 11:40:00,26.14,26.16,26.09,26.09,207000.0,23.9878,24.0061,23.9419,23.9419,207000.0
2008-07-02 11:45:00,26.09,26.15,26.09,26.14,247000.0,23.9419,23.9969,23.9419,23.9878,247000.0
2008-07-02 11:50:00,26.13,26.16,26.07,26.13,309000.0,23.9786,24.0061,23.9235,23.9786,309000.0
2008-07-02 11:55:00,26.11,26.14,26.07,26.1,237000.0,23.9602,23.9878,23.9235,23.9511,237000.0
2008-07-02 12:00:00,26.09,26.13,26.09,26.11,157000.0,23.9419,23.9786,23.9419,23.9602,157000.0
2008-07-02 12:05:00,26.12,26.22,26.1,26.22,477000.0,23.9694,24.0612,23.9511,24.0612,477000.0
2008-07-02 12:10:00,26.2,26.29,26.16,26.17,490000.0,24.0428,24.1254,24.0061,24.0153,490000.0
2008-07-02 12:15:00,26.17,26.2,26.08,26.09,341000.0,24.0153,24.0428,23.9327,23.9419,341000.0
2008-07-02 12:20:00,26.09,26.13,26.05,26.13,258000.0,23.9419,23.9786,23.9052,23.9786,258000.0
2008-07-02 12:25:00,26.11,26.11,26.02,26.03,269000.0,23.9602,23.9602,23.8777,23.8868,269000.0
2008-07-02 12:30:00,26.03,26.03,25.96,25.96,443000.0,23.8868,23.8868,23.8226,23.8226,443000.0
2008-07-02 12:35:00,25.95,25.98,25.92,25.97,318000.0,23.8134,23.8409,23.7859,23.8318,318000.0
2008-07-02 12:40:00,25.97,26.09,25.96,26.08,448000.0,23.8318,23.9419,23.8226,23.9327,448000.0
2008-07-02 12:45:00,26.08,26.08,25.97,26.01,399000.0,23.9327,23.9327,23.8318,23.8685,399000.0
2008-07-02 12:50:00,26.02,26.09,26.0,26.03,356000.0,23.8777,23.9419,23.8593,23.8868,356000.0
2008-07-02 12:55:00,26.03,26.08,26.0,26.07,266000.0,23.8868,23.9327,23.8593,23.9235,266000.0
2008-07-02 13:00:00,26.07,26.07,26.02,26.04,150000.0,23.9235,23.9235,23.8777,23.896,150000.0
2008-07-02 13:05:00,26.02,26.03,25.99,26.02,127000.0,23.8777,23.8868,23.8501,23.8777,127000.0
2008-07-02 13:10:00,26.01,26.04,26.0,26.03,186000.0,23.8685,23.896,23.8593,23.8868,186000.0
2008-07-02 13:15:00,26.03,26.07,26.02,26.07,293000.0,23.8868,23.9235,23.8777,23.9235,293000.0
2008-07-02 13:20:00,26.07,26.09,26.02,26.05,186000.0,23.9235,23.9419,23.8777,23.9052,186000.0
2008-07-02 13:25:00,26.06,26.1,26.03,26.04,313000.0,23.9144,23.9511,23.8868,23.896,313000.0
2008-07-02 13:30:00,26.04,26.07,26.01,26.01,263000.0,23.896,23.9235,23.8685,23.8685,263000.0
2008-07-02 13:35:00,26.02,26.03,25.98,26.03,281000.0,23.8777,23.8868,23.8409,23.8868,281000.0
2008-07-02 13:40:00,26.02,26.03,26.0,26.01,222000.0,23.8777,23.8868,23.8593,23.8685,222000.0
2008-07-02 13:45:00,26.02,26.04,26.0,26.03,364000.0,23.8777,23.896,23.8593,23.8868,364000.0
2008-07-02 13:50:00,26.02,26.1,26.01,26.09,504000.0,23.8777,23.9511,23.8685,23.9419,504000.0
2008-07-02 13:55:00,26.1,26.11,25.99,26.02,526000.0,23.9511,23.9602,23.8501,23.8777,526000.0
2008-07-02 14:00:00,26.01,26.04,25.99,26.01,291000.0,23.8685,23.896,23.8501,23.8685,291000.0
2008-07-02 14:05:00,26.0,26.01,25.93,25.95,204000.0,23.8593,23.8685,23.7951,23.8134,204000.0
2008-07-02 14:10:00,25.96,26.01,25.95,25.98,198000.0,23.8226,23.8685,23.8134,23.8409,198000.0
2008-07-02 14:15:00,25.98,26.03,25.95,26.02,559000.0,23.8409,23.8868,23.8134,23.8777,559000.0
2008-07-02 14:20:00,26.02,26.04,25.95,25.95,289000.0,23.8777,23.896,23.8134,23.8134,289000.0
2008-07-02 14:25:00,25.96,25.97,25.85,25.85,354000.0,23.8226,23.8318,23.7217,23.7217,354000.0
2008-07-02 14:30:00,25.85,25.91,25.85,25.88,415000.0,23.7217,23.7767,23.7217,23.7492,415000.0
2008-07-02 14:35:00,25.9,25.91,25.86,25.87,377000.0,23.7675,23.7767,23.7308,23.74,377000.0
2008-07-02 14:40:00,25.86,25.9,25.86,25.88,327000.0,23.7308,23.7675,23.7308,23.7492,327000.0
2008-07-02 14:45:00,25.88,25.9,25.87,25.88,207000.0,23.7492,23.7675,23.74,23.7492,207000.0
2008-07-02 14:50:00,25.88,25.88,25.8,25.83,472000.0,23.7492,23.7492,23.6758,23.7033,472000.0
2008-07-02 14:55:00,25.82,25.87,25.73,25.79,464000.0,23.6941,23.74,23.6115,23.6666,464000.0
2008-07-02 15:00:00,25.79,25.79,25.57,25.58,840000.0,23.6666,23.6666,23.4647,23.4739,840000.0
2008-07-02 15:05:00,25.58,25.61,25.49,25.49,743000.0,23.4739,23.5014,23.3913,23.3913,743000.0
2008-07-02 15:10:00,25.5,25.5,25.24,25.26,1254000.0,23.4005,23.4005,23.1619,23.1802,1254000.0
2008-07-02 15:15:00,25.26,25.27,25.1,25.15,1831000.0,23.1802,23.1894,23.0334,23.0793,1831000.0
2008-07-02 15:20:00,25.18,25.4,25.1,25.38,1771000.0,23.1068,23.3087,23.0334,23.2903,1771000.0
2008-07-02 15:25:00,25.38,25.55,25.38,25.46,1120000.0,23.2903,23.4464,23.2903,23.3638,1120000.0
2008-07-02 15:30:00,25.45,25.88,25.28,25.34,1173000.0,23.3546,23.7492,23.1986,23.2536,1173000.0
2008-07-02 15:35:00,25.33,25.5,25.32,25.5,792000.0,23.2445,23.4005,23.2353,23.4005,792000.0
2008-07-02 15:40:00,25.5,25.56,25.44,25.47,700000.0,23.4005,23.4555,23.3454,23.3729,700000.0
2008-07-02 15:45:00,25.46,25.47,25.35,25.39,607000.0,23.3638,23.3729,23.2628,23.2995,607000.0
2008-07-02 15:50:00,25.37,25.51,25.36,25.45,752000.0,23.2812,23.4096,23.272,23.3546,752000.0
2008-07-02 15:55:00,25.45,25.63,25.22,25.4,1664000.0,23.3546,23.5198,23.1435,23.3087,1664000.0
2008-07-03 08:00:00,25.4,25.4,25.4,25.4,1000.0,23.3087,23.3087,23.3087,23.3087,1000.0
2008-07-03 08:05:00,25.4,25.4,25.4,25.4,10000.0,23.3087,23.3087,23.3087,23.3087,10000.0
2008-07-03 08:10:00,25.4,25.4,25.4,25.4,0.0,23.3087,23.3087,23.3087,23.3087,0.0
2008-07-03 08:15:00,25.33,25.33,25.2,25.2,5000.0,23.2445,23.2445,23.1252,23.1252,5000.0
2008-07-03 08:20:00,25.35,25.35,25.35,25.35,1000.0,23.2628,23.2628,23.2628,23.2628,1000.0
2008-07-03 08:25:00,25.48,25.48,25.48,25.48,2000.0,23.3821,23.3821,23.3821,23.3821,2000.0
2008-07-03 08:30:00,25.55,25.55,25.55,25.55,1000.0,23.4464,23.4464,23.4464,23.4464,1000.0
2008-07-03 08:35:00,25.55,25.6,25.55,25.6,7000.0,23.4464,23.4922,23.4464,23.4922,7000.0
2008-07-03 08:40:00,25.69,25.7,25.69,25.7,7000.0,23.5748,23.584,23.5748,23.584,7000.0
2008-07-03 08:45:00,25.68,25.68,25.68,25.68,1000.0,23.5656,23.5656,23.5656,23.5656,1000.0
2008-07-03 08:50:00,25.68,25.68,25.66,25.68,4000.0,23.5656,23.5656,23.5473,23.5656,4000.0
2008-07-03 08:55:00,25.69,25.69,25.69,25.69,1000.0,23.5748,23.5748,23.5748,23.5748,1000.0
2008-07-03 09:00:00,25.69,25.72,25.69,25.72,7000.0,23.5748,23.6024,23.5748,23.6024,7000.0
2008-07-03 09:05:00,25.75,25.75,25.7,25.7,3000.0,23.6299,23.6299,23.584,23.584,3000.0
2008-07-03 09:10:00,25.65,25.65,25.65,25.65,3000.0,23.5381,23.5381,23.5381,23.5381,3000.0
2008-07-03 09:15:00,25.65,25.65,25.65,25.65,0.0,23.5381,23.5381,23.5381,23.5381,0.0
2008-07-03 09:20:00,25.65,25.65,25.65,25.65,0.0,23.5381,23.5381,23.5381,23.5381,0.0
2008-07-03 09:25:00,25.73,25.81,25.7,25.81,6000.0,23.6115,23.6849,23.584,23.6849,6000.0
2008-07-03 09:30:00,25.81,25.98,25.52,25.53,713000.0,23.6849,23.8409,23.4188,23.428,713000.0
2008-07-03 09:35:00,25.53,25.84,25.53,25.72,516000.0,23.428,23.7125,23.428,23.6024,516000.0
2008-07-03 09:40:00,25.72,25.74,25.41,25.44,776000.0,23.6024,23.6207,23.3179,23.3454,776000.0
2008-07-03 09:45:00,25.45,25.58,25.1,25.2,926000.0,23.3546,23.4739,23.0334,23.1252,926000.0
2008-07-03 09:50:00,25.23,25.29,25.05,25.25,603000.0,23.1527,23.2078,22.9875,23.1711,603000.0
2008-07-03 09:55:00,25.26,25.4,25.2,25.27,427000.0,23.1802,23.3087,23.1252,23.1894,427000.0
2008-07-03 10:00:00,25.26,25.26,25.05,25.1,447000.0,23.1802,23.1802,22.9875,23.0334,447000.0
2008-07-03 10:05:00,25.1,25.25,25.08,25.22,373000.0,23.0334,23.1711,23.015,23.1435,373000.0
2008-07-03 10:10:00,25.24,25.25,25.15,25.19,296000.0,23.1619,23.1711,23.0793,23.116,296000.0
2008-07-03 10:15:00,25.19,25.44,25.17,25.39,637000.0,23.116,23.3454,23.0976,23.2995,637000.0
2008-07-03 10:20:00,25.4,25.5,25.38,25.5,530000.0,23.3087,23.4005,23.2903,23.4005,530000.0
2008-07-03 10:25:00,25.5,25.58,25.44,25.57,631000.0,23.4005,23.4739,23.3454,23.4647,631000.0
2008-07-03 10:30:00,25.57,25.64,25.33,25.34,546000.0,23.4647,23.5289,23.2445,23.2536,546000.0
2008-07-03 10:35:00,25.33,25.48,25.29,25.48,429000.0,23.2445,23.3821,23.2078,23.3821,429000.0
2008-07-03 10:40:00,25.49,25.56,25.37,25.47,433000.0,23.3913,23.4555,23.2812,23.3729,433000.0
2008-07-03 10:45:00,25.47,25.51,25.36,25.48,308000.0,23.3729,23.4096,23.272,23.3821,308000.0
2008-07-03 10:50:00,25.48,25.54,25.46,25.54,606000.0,23.3821,23.4372,23.3638,23.4372,606000.0
2008-07-03 10:55:00,25.51,25.53,25.33,25.35,690000.0,23.4096,23.428,23.2445,23.2628,690000.0
2008-07-03 11:00:00,25.35,25.44,25.3,25.35,507000.0,23.2628,23.3454,23.2169,23.2628,507000.0
2008-07-03 11:05:00,25.35,25.5,25.35,25.49,434000.0,23.2628,23.4005,23.2628,23.3913,434000.0
2008-07-03 11:10:00,25.5,25.55,25.47,25.52,337000.0,23.4005,23.4464,23.3729,23.4188,337000.0
2008-07-03 11:15:00,25.52,25.57,25.47,25.49,276000.0,23.4188,23.4647,23.3729,23.3913,276000.0
2008-07-03 11:20:00,25.51,25.54,25.38,25.42,274000.0,23.4096,23.4372,23.2903,23.3271,274000.0
2008-07-03 11:25:00,25.42,25.5,25.41,25.46,142000.0,23.3271,23.4005,23.3179,23.3638,142000.0
2008-07-03 11:30:00,25.47,25.5,25.31,25.33,288000.0,23.3729,23.4005,23.2261,23.2445,288000.0
2008-07-03 11:35:00,25.32,25.38,25.29,25.34,229000.0,23.2353,23.2903,23.2078,23.2536,229000.0
2008-07-03 11:40:00,25.34,25.49,25.32,25.47,253000.0,23.2536,23.3913,23.2353,23.3729,253000.0
2008-07-03 11:45:00,25.47,25.5,25.43,25.5,255000.0,23.3729,23.4005,23.3362,23.4005,255000.0
2008-07-03 11:50:00,25.49,25.55,25.45,25.47,203000.0,23.3913,23.4464,23.3546,23.3729,203000.0
2008-07-03 11:55:00,25.47,25.5,25.43,25.46,119000.0,23.3729,23.4005,23.3362,23.3638,119000.0
2008-07-03 12:00:00,25.46,25.48,25.33,25.33,138000.0,23.3638,23.3821,23.2445,23.2445,138000.0
2008-07-03 12:05:00,25.36,25.37,25.31,25.32,171000.0,23.272,23.2812,23.2261,23.2353,171000.0
2008-07-03 12:10:00,25.33,25.33,25.2,25.28,260000.0,23.2445,23.2445,23.1252,23.1986,260000.0
2008-07-03 12:15:00,25.26,25.33,25.23,25.33,164000.0,23.1802,23.2445,23.1527,23.2445,164000.0
2008-07-03 12:20:00,25.33,25.36,25.29,25.34,135000.0,23.2445,23.272,23.2078,23.2536,135000.0
2008-07-03 12:25:00,25.34,25.43,25.32,25.41,135000.0,23.2536,23.3362,23.2353,23.3179,135000.0
2008-07-03 12:30:00,25.4,25.43,25.3,25.33,231000.0,23.3087,23.3362,23.2169,23.2445,231000.0
2008-07-03 12:35:00,25.33,25.43,25.32,25.34,149000.0,23.2445,23.3362,23.2353,23.2536,149000.0
2008-07-03 12:40:00,25.34,25.38,25.3,25.37,265000.0,23.2536,23.2903,23.2169,23.2812,265000.0
2008-07-03 12:45:00,25.36,25.42,25.33,25.38,192000.0,23.272,23.3271,23.2445,23.2903,192000.0
2008-07-03 12:50:00,25.37,25.38,25.3,25.31,166000.0,23.2812,23.2903,23.2169,23.2261,166000.0
2008-07-03 12:55:00,25.31,25.39,25.3,25.32,202000.0,23.2261,23.2995,23.2169,23.2353,202000.0
2008-07-07 09:30:00,25.68,25.8,25.53,25.8,613000.0,23.5656,23.6758,23.428,23.6758,613000.0
2008-07-07 09:35:00,25.8,25.91,25.63,25.85,837000.0,23.6758,23.7767,23.5198,23.7217,837000.0
2008-07-07 09:40:00,25.83,25.89,25.76,25.81,379000.0,23.7033,23.7584,23.6391,23.6849,379000.0
2008-07-07 09:45:00,25.81,25.9,25.57,25.62,574000.0,23.6849,23.7675,23.4647,23.5106,574000.0
2008-07-07 09:50:00,25.61,25.66,25.56,25.66,456000.0,23.5014,23.5473,23.4555,23.5473,456000.0
2008-07-07 09:55:00,25.66,25.71,25.6,25.68,278000.0,23.5473,23.5932,23.4922,23.5656,278000.0
2008-07-07 10:00:00,25.67,25.71,25.57,25.6,188000.0,23.5565,23.5932,23.4647,23.4922,188000.0
2008-07-07 10:05:00,25.62,25.66,25.53,25.56,287000.0,23.5106,23.5473,23.428,23.4555,287000.0
2008-07-07 10:10:00,25.55,25.62,25.53,25.58,250000.0,23.4464,23.5106,23.428,23.4739,250000.0
2008-07-07 10:15:00,25.56,25.58,25.22,25.24,645000.0,23.4555,23.4739,23.1435,23.1619,645000.0
2008-07-07 10:20:00,25.25,25.33,25.12,25.23,664000.0,23.1711,23.2445,23.0518,23.1527,664000.0
2008-07-07 10:25:00,25.22,25.3,25.13,25.23,556000.0,23.1435,23.2169,23.0609,23.1527,556000.0
2008-07-07 10:30:00,25.22,25.34,25.22,25.32,376000.0,23.1435,23.2536,23.1435,23.2353,376000.0
2008-07-07 10:35:00,25.33,25.42,25.24,25.28,585000.0,23.2445,23.3271,23.1619,23.1986,585000.0
2008-07-07 10:40:00,25.28,25.37,25.23,25.28,485000.0,23.1986,23.2812,23.1527,23.1986,485000.0
2008-07-07 10:45:00,25.27,25.34,25.25,25.26,167000.0,23.1894,23.2536,23.1711,23.1802,167000.0
2008-07-07 10:50:00,25.26,25.3,25.23,25.24,217000.0,23.1802,23.2169,23.1527,23.1619,217000.0
2008-07-07 10:55:00,25.24,25.3,25.16,25.26,356000.0,23.1619,23.2169,23.0885,23.1802,356000.0
2008-07-07 11:00:00,25.26,25.39,25.19,25.39,459000.0,23.1802,23.2995,23.116,23.2995,459000.0
2008-07-07 11:05:00,25.39,25.44,25.23,25.25,393000.0,23.2995,23.3454,23.1527,23.1711,393000.0
2008-07-07 11:10:00,25.26,25.33,25.24,25.33,216000.0,23.1802,23.2445,23.1619,23.2445,216000.0
2008-07-07 11:15:00,25.32,25.36,25.23,25.3,211000.0,23.2353,23.272,23.1527,23.2169,211000.0
2008-07-07 11:20:00,25.3,25.32,25.21,25.23,213000.0,23.2169,23.2353,23.1343,23.1527,213000.0
2008-07-07 11:25:00,25.23,25.26,25.21,25.22,210000.0,23.1527,23.1802,23.1343,23.1435,210000.0
2008-07-07 11:30:00,25.24,25.3,25.13,25.14,354000.0,23.1619,23.2169,23.0609,23.0701,354000.0
2008-07-07 11:35:00,25.14,25.14,25.0,25.07,625000.0,23.0701,23.0701,22.9416,23.0059,625000.0
2008-07-07 11:40:00,25.05,25.06,24.88,24.91,997000.0,22.9875,22.9967,22.8315,22.859,997000.0
2008-07-07 11:45:00,24.9,24.97,24.86,24.87,363000.0,22.8499,22.9141,22.8132,22.8223,363000.0
2008-07-07 11:50:00,24.86,24.97,24.82,24.95,462000.0,22.8132,22.9141,22.7765,22.8958,462000.0
2008-07-07 11:55:00,24.95,24.96,24.85,24.86,412000.0,22.8958,22.9049,22.804,22.8132,412000.0
2008-07-07 12:00:00,24.85,24.93,24.83,24.85,473000.0,22.804,22.8774,22.7856,22.804,473000.0
2008-07-07 12:05:00,24.85,24.91,24.75,24.77,521000.0,22.804,22.859,22.7122,22.7306,521000.0
2008-07-07 12:10:00,24.78,24.82,24.64,24.66,582000.0,22.7397,22.7765,22.6113,22.6296,582000.0
2008-07-07 12:15:00,24.66,24.71,24.6,24.63,531000.0,22.6296,22.6755,22.5746,22.6021,531000.0
2008-07-07 12:20:00,24.64,24.71,24.61,24.71,351000.0,22.6113,22.6755,22.5837,22.6755,351000.0
2008-07-07 12:25:00,24.69,24.72,24.57,24.57,364000.0,22.6572,22.6847,22.547,22.547,364000.0
2008-07-07 12:30:00,24.58,24.68,24.54,24.61,319000.0,22.5562,22.648,22.5195,22.5837,319000.0
2008-07-07 12:35:00,24.62,24.75,24.61,24.66,605000.0,22.5929,22.7122,22.5837,22.6296,605000.0
2008-07-07 12:40:00,24.65,24.71,24.57,24.59,337000.0,22.6205,22.6755,22.547,22.5654,337000.0
2008-07-07 12:45:00,24.59,24.64,24.58,24.62,296000.0,22.5654,22.6113,22.5562,22.5929,296000.0
2008-07-07 12:50:00,24.61,24.72,24.61,24.66,478000.0,22.5837,22.6847,22.5837,22.6296,478000.0
2008-07-07 12:55:00,24.66,24.67,24.56,24.56,394000.0,22.6296,22.6388,22.5379,22.5379,394000.0
2008-07-07 13:00:00,24.57,24.57,24.45,24.48,634000.0,22.547,22.547,22.4369,22.4644,634000.0
2008-07-07 13:05:00,24.49,24.51,24.41,24.45,631000.0,22.4736,22.492,22.4002,22.4369,631000.0
2008-07-07 13:10:00,24.45,24.48,24.35,24.39,492000.0,22.4369,22.4644,22.3452,22.3819,492000.0
2008-07-07 13:15:00,24.39,24.5,24.39,24.45,367000.0,22.3819,22.4828,22.3819,22.4369,367000.0
2008-07-07 13:20:00,24.45,24.59,24.44,24.54,743000.0,22.4369,22.5654,22.4277,22.5195,743000.0
2008-07-07 13:25:00,24.55,24.56,24.48,24.5,364000.0,22.5287,22.5379,22.4644,22.4828,364000.0
2008-07-07 13:30:00,24.51,24.54,24.49,24.53,323000.0,22.492,22.5195,22.4736,22.5103,323000.0
2008-07-07 13:35:00,24.53,24.54,24.43,24.48,411000.0,22.5103,22.5195,22.4186,22.4644,411000.0
2008-07-07 13:40:00,24.47,24.5,24.41,24.45,284000.0,22.4553,22.4828,22.4002,22.4369,284000.0
2008-07-07 13:45:00,24.45,24.48,24.43,24.45,255000.0,22.4369,22.4644,22.4186,22.4369,255000.0
2008-07-07 13:50:00,24.46,24.47,24.38,24.47,314000.0,22.4461,22.4553,22.3727,22.4553,314000.0
2008-07-07 13:55:00,24.45,24.51,24.39,24.42,319000.0,22.4369,22.492,22.3819,22.4094,319000.0
2008-07-07 14:00:00,24.42,24.54,24.42,24.48,612000.0,22.4094,22.5195,22.4094,22.4644,612000.0
2008-07-07 14:05:00,24.48,24.49,24.42,24.47,357000.0,22.4644,22.4736,22.4094,22.4553,357000.0
2008-07-07 14:10:00,24.48,24.52,24.43,24.49,544000.0,22.4644,22.5012,22.4186,22.4736,544000.0
2008-07-07 14:15:00,24.48,24.5,24.45,24.45,505000.0,22.4644,22.4828,22.4369,22.4369,505000.0
2008-07-07 14:20:00,24.46,24.52,24.43,24.44,661000.0,22.4461,22.5012,22.4186,22.4277,661000.0
2008-07-07 14:25:00,24.44,24.44,24.33,24.42,481000.0,22.4277,22.4277,22.3268,22.4094,481000.0
2008-07-07 14:30:00,24.43,24.48,24.4,24.46,286000.0,22.4186,22.4644,22.391,22.4461,286000.0
2008-07-07 14:35:00,24.45,24.48,24.36,24.43,235000.0,22.4369,22.4644,22.3543,22.4186,235000.0
2008-07-07 14:40:00,24.41,24.43,24.36,24.39,157000.0,22.4002,22.4186,22.3543,22.3819,157000.0
2008-07-07 14:45:00,24.39,24.45,24.36,24.4,131000.0,22.3819,22.4369,22.3543,22.391,131000.0
2008-07-07 14:50:00,24.39,24.43,24.38,24.39,281000.0,22.3819,22.4186,22.3727,22.3819,281000.0
2008-07-07 14:55:00,24.38,24.43,24.38,24.41,385000.0,22.3727,22.4186,22.3727,22.4002,385000.0
2008-07-07 15:00:00,24.42,24.56,24.42,24.5,971000.0,22.4094,22.5379,22.4094,22.4828,971000.0
2008-07-07 15:05:00,24.51,24.55,24.42,24.52,594000.0,22.492,22.5287,22.4094,22.5012,594000.0
2008-07-07 15:10:00,24.53,24.56,24.45,24.5,874000.0,22.5103,22.5379,22.4369,22.4828,874000.0
2008-07-07 15:15:00,24.5,24.59,24.46,24.56,742000.0,22.4828,22.5654,22.4461,22.5379,742000.0
2008-07-07 15:20:00,24.57,24.61,24.5,24.59,537000.0,22.547,22.5837,22.4828,22.5654,537000.0
2008-07-07 15:25:00,24.58,24.65,24.52,24.63,1465000.0,22.5562,22.6205,22.5012,22.6021,1465000.0
2008-07-07 15:30:00,24.63,24.68,24.57,24.68,1366000.0,22.6021,22.648,22.547,22.648,1366000.0
2008-07-07 15:35:00,24.67,24.73,24.58,24.64,1641000.0,22.6388,22.6939,22.5562,22.6113,1641000.0
2008-07-07 15:40:00,24.64,24.67,24.51,24.57,761000.0,22.6113,22.6388,22.492,22.547,761000.0
2008-07-07 15:45:00,24.57,24.61,24.55,24.56,633000.0,22.547,22.5837,22.5287,22.5379,633000.0
2008-07-07 15:50:00,24.56,24.57,24.43,24.44,874000.0,22.5379,22.547,22.4186,22.4277,874000.0
2008-07-07 15:55:00,24.44,24.49,24.37,24.45,764000.0,22.4277,22.4736,22.3635,22.4369,764000.0
2008-07-08 09:30:00,24.8,24.87,24.33,24.46,1968000.0,22.7581,22.8223,22.3268,22.4461,1968000.0
2008-07-08 09:35:00,24.46,24.8,24.37,24.68,2025000.0,22.4461,22.7581,22.3635,22.648,2025000.0
2008-07-08 09:40:00,24.67,25.1,24.64,24.8,2326000.0,22.6388,23.0334,22.6113,22.7581,2326000.0
2008-07-08 09:45:00,24.83,24.98,24.66,24.68,1314000.0,22.7856,22.9233,22.6296,22.648,1314000.0
2008-07-08 09:50:00,24.66,24.71,24.47,24.56,969000.0,22.6296,22.6755,22.4553,22.5379,969000.0
2008-07-08 09:55:00,24.57,24.68,24.51,24.64,396000.0,22.547,22.648,22.492,22.6113,396000.0
2008-07-08 10:00:00,24.64,24.7,24.43,24.5,661000.0,22.6113,22.6663,22.4186,22.4828,661000.0
2008-07-08 10:05:00,24.51,24.51,24.4,24.51,574000.0,22.492,22.492,22.391,22.492,574000.0
2008-07-08 10:10:00,24.53,24.63,24.52,24.55,601000.0,22.5103,22.6021,22.5012,22.5287,601000.0
2008-07-08 10:15:00,24.54,24.54,24.44,24.45,589000.0,22.5195,22.5195,22.4277,22.4369,589000.0
2008-07-08 10:20:00,24.45,24.48,24.12,24.14,1256000.0,22.4369,22.4644,22.1341,22.1524,1256000.0
2008-07-08 10:25:00,24.14,24.24,23.91,23.92,1040000.0,22.1524,22.2442,21.9414,21.9506,1040000.0
2008-07-08 10:30:00,23.92,24.04,23.88,23.92,1051000.0,21.9506,22.0607,21.9138,21.9506,1051000.0
2008-07-08 10:35:00,23.94,23.97,23.74,23.82,801000.0,21.9689,21.9964,21.7854,21.8588,801000.0
2008-07-08 10:40:00,23.8,23.94,23.76,23.94,1148000.0,21.8404,21.9689,21.8037,21.9689,1148000.0
2008-07-08 10:45:00,23.92,23.98,23.85,23.86,929000.0,21.9506,22.0056,21.8863,21.8955,929000.0
2008-07-08 10:50:00,23.86,23.9,23.76,23.85,1034000.0,21.8955,21.9322,21.8037,21.8863,1034000.0
2008-07-08 10:55:00,23.86,23.92,23.76,23.84,824000.0,21.8955,21.9506,21.8037,21.8771,824000.0
2008-07-08 11:00:00,23.84,24.07,23.84,23.91,657000.0,21.8771,22.0882,21.8771,21.9414,657000.0
2008-07-08 11:05:00,23.93,23.98,23.84,23.96,904000.0,21.9597,22.0056,21.8771,21.9873,904000.0
2008-07-08 11:10:00,23.97,24.25,23.94,24.24,1471000.0,21.9964,22.2534,21.9689,22.2442,1471000.0
2008-07-08 11:15:00,24.23,24.32,24.17,24.17,1070000.0,22.235,22.3176,22.18,22.18,1070000.0
2008-07-08 11:20:00,24.19,24.39,24.19,24.37,904000.0,22.1983,22.3819,22.1983,22.3635,904000.0
2008-07-08 11:25:00,24.37,24.49,24.31,24.43,1212000.0,22.3635,22.4736,22.3084,22.4186,1212000.0
2008-07-08 11:30:00,24.43,24.44,24.17,24.27,711000.0,22.4186,22.4277,22.18,22.2717,711000.0
2008-07-08 11:35:00,24.29,24.31,24.07,24.13,1066000.0,22.2901,22.3084,22.0882,22.1433,1066000.0
2008-07-08 11:40:00,24.15,24.2,24.09,24.18,531000.0,22.1616,22.2075,22.1066,22.1891,531000.0
2008-07-08 11:45:00,24.18,24.28,24.14,24.18,357000.0,22.1891,22.2809,22.1524,22.1891,357000.0
2008-07-08 11:50:00,24.21,24.32,24.18,24.3,292000.0,22.2167,22.3176,22.1891,22.2993,292000.0
2008-07-08 11:55:00,24.31,24.34,24.2,24.31,437000.0,22.3084,22.336,22.2075,22.3084,437000.0
2008-07-08 12:00:00,24.32,24.43,24.32,24.35,443000.0,22.3176,22.4186,22.3176,22.3452,443000.0
2008-07-08 12:05:00,24.36,24.68,24.35,24.6,1032000.0,22.3543,22.648,22.3452,22.5746,1032000.0
2008-07-08 12:10:00,24.6,24.68,24.56,24.62,498000.0,22.5746,22.648,22.5379,22.5929,498000.0
2008-07-08 12:15:00,24.62,24.74,24.54,24.58,499000.0,22.5929,22.703,22.5195,22.5562,499000.0
2008-07-08 12:20:00,24.58,24.84,24.5,24.82,594000.0,22.5562,22.7948,22.4828,22.7765,594000.0
2008-07-08 12:25:00,24.82,24.93,24.8,24.85,1000000.0,22.7765,22.8774,22.7581,22.804,1000000.0
2008-07-08 12:30:00,24.86,24.91,24.81,24.86,345000.0,22.8132,22.859,22.7673,22.8132,345000.0
2008-07-08 12:35:00,24.86,24.93,24.79,24.82,532000.0,22.8132,22.8774,22.7489,22.7765,532000.0
2008-07-08 12:40:00,24.81,24.87,24.77,24.82,541000.0,22.7673,22.8223,22.7306,22.7765,541000.0
2008-07-08 12:45:00,24.82,24.85,24.75,24.79,414000.0,22.7765,22.804,22.7122,22.7489,414000.0
2008-07-08 12:50:00,24.79,24.79,24.64,24.71,490000.0,22.7489,22.7489,22.6113,22.6755,490000.0
2008-07-08 12:55:00,24.7,24.78,24.69,24.72,236000.0,22.6663,22.7397,22.6572,22.6847,236000.0
2008-07-08 13:00:00,24.73,24.87,24.73,24.85,328000.0,22.6939,22.8223,22.6939,22.804,328000.0
2008-07-08 13:05:00,24.84,24.85,24.68,24.69,354000.0,22.7948,22.804,22.648,22.6572,354000.0
2008-07-08 13:10:00,24.68,24.71,24.61,24.66,263000.0,22.648,22.6755,22.5837,22.6296,263000.0
2008-07-08 13:15:00,24.68,24.69,24.52,24.54,328000.0,22.648,22.6572,22.5012,22.5195,328000.0
2008-07-08 13:20:00,24.54,24.57,24.4,24.47,342000.0,22.5195,22.547,22.391,22.4553,342000.0
2008-07-08 13:25:00,24.47,24.63,24.47,24.59,283000.0,22.4553,22.6021,22.4553,22.5654,283000.0
2008-07-08 13:30:00,24.59,24.59,24.48,24.51,250000.0,22.5654,22.5654,22.4644,22.492,250000.0
2008-07-08 13:35:00,24.53,24.53,24.23,24.24,473000.0,22.5103,22.5103,22.235,22.2442,473000.0
2008-07-08 13:40:00,24.24,24.5,24.21,24.5,601000.0,22.2442,22.4828,22.2167,22.4828,601000.0
2008-07-08 13:45:00,24.5,24.54,24.43,24.46,436000.0,22.4828,22.5195,22.4186,22.4461,436000.0
2008-07-08 13:50:00,24.45,24.47,24.39,24.44,349000.0,22.4369,22.4553,22.3819,22.4277,349000.0
2008-07-08 13:55:00,24.44,24.51,24.43,24.49,184000.0,22.4277,22.492,22.4186,22.4736,184000.0
2008-07-08 14:00:00,24.49,24.65,24.48,24.64,243000.0,22.4736,22.6205,22.4644,22.6113,243000.0
2008-07-08 14:05:00,24.64,24.73,24.58,24.59,275000.0,22.6113,22.6939,22.5562,22.5654,275000.0
2008-07-08 14:10:00,24.58,24.73,24.58,24.71,254000.0,22.5562,22.6939,22.5562,22.6755,254000.0
2008-07-08 14:15:00,24.7,24.88,24.7,24.88,475000.0,22.6663,22.8315,22.6663,22.8315,475000.0
2008-07-08 14:20:00,24.89,24.92,24.81,24.88,858000.0,22.8407,22.8682,22.7673,22.8315,858000.0
2008-07-08 14:25:00,24.88,24.95,24.78,24.92,545000.0,22.8315,22.8958,22.7397,22.8682,545000.0
2008-07-08 14:30:00,24.92,24.98,24.86,24.88,397000.0,22.8682,22.9233,22.8132,22.8315,397000.0
2008-07-08 14:35:00,24.89,25.0,24.87,24.94,328000.0,22.8407,22.9416,22.8223,22.8866,328000.0
2008-07-08 14:40:00,24.93,25.04,24.91,25.0,642000.0,22.8774,22.9783,22.859,22.9416,642000.0
2008-07-08 14:45:00,25.01,25.23,25.0,25.14,1226000.0,22.9508,23.1527,22.9416,23.0701,1226000.0
2008-07-08 14:50:00,25.15,25.31,25.11,25.27,1024000.0,23.0793,23.2261,23.0426,23.1894,1024000.0
2008-07-08 14:55:00,25.27,25.29,25.15,25.27,686000.0,23.1894,23.2078,23.0793,23.1894,686000.0
2008-07-08 15:00:00,25.28,25.38,25.22,25.37,674000.0,23.1986,23.2903,23.1435,23.2812,674000.0
2008-07-08 15:05:00,25.37,25.57,25.36,25.56,1367000.0,23.2812,23.4647,23.272,23.4555,1367000.0
2008-07-08 15:10:00,25.56,25.62,25.47,25.51,1026000.0,23.4555,23.5106,23.3729,23.4096,1026000.0
2008-07-08 15:15:00,25.5,25.56,25.45,25.5,571000.0,23.4005,23.4555,23.3546,23.4005,571000.0
2008-07-08 15:20:00,25.51,25.61,25.49,25.59,674000.0,23.4096,23.5014,23.3913,23.4831,674000.0
2008-07-08 15:25:00,25.59,25.89,25.58,25.84,1158000.0,23.4831,23.7584,23.4739,23.7125,1158000.0
2008-07-08 15:30:00,25.86,25.88,25.68,25.78,1219000.0,23.7308,23.7492,23.5656,23.6574,1219000.0
2008-07-08 15:35:00,25.78,25.83,25.65,25.78,1433000.0,23.6574,23.7033,23.5381,23.6574,1433000.0
2008-07-08 15:40:00,25.78,25.98,25.76,25.97,1161000.0,23.6574,23.8409,23.6391,23.8318,1161000.0
2008-07-08 15:45:00,25.96,26.31,25.96,26.29,2072000.0,23.8226,24.1438,23.8226,24.1254,2072000.0
2008-07-08 15:50:00,26.28,26.4,26.28,26.34,2006000.0,24.1162,24.2264,24.1162,24.1713,2006000.0
2008-07-08 15:55:00,26.34,26.5,26.33,26.46,2087000.0,24.1713,24.3181,24.1621,24.2814,2087000.0
2008-07-09 09:30:00,26.24,26.3,26.05,26.11,1032000.0,24.0939,24.149,23.9195,23.9745,1032000.0
2008-07-09 09:35:00,26.1,26.34,26.01,26.29,959000.0,23.9654,24.1857,23.8827,24.1398,959000.0
2008-07-09 09:40:00,26.29,26.49,26.1,26.18,1054000.0,24.1398,24.3235,23.9654,24.0388,1054000.0
2008-07-09 09:45:00,26.19,26.28,25.85,25.86,885000.0,24.048,24.1306,23.7358,23.745,885000.0
2008-07-09 09:50:00,25.86,26.02,25.75,25.95,1140000.0,23.745,23.8919,23.644,23.8276,1140000.0
2008-07-09 09:55:00,25.96,26.0,25.87,25.87,473000.0,23.8368,23.8735,23.7542,23.7542,473000.0
2008-07-09 10:00:00,25.88,25.88,25.64,25.65,785000.0,23.7634,23.7634,23.543,23.5522,785000.0
2008-07-09 10:05:00,25.64,25.82,25.59,25.74,859000.0,23.543,23.7083,23.4971,23.6348,859000.0
2008-07-09 10:10:00,25.73,25.82,25.67,25.81,824000.0,23.6256,23.7083,23.5705,23.6991,824000.0
2008-07-09 10:15:00,25.82,26.17,25.79,26.08,868000.0,23.7083,24.0296,23.6807,23.947,868000.0
2008-07-09 10:20:00,26.05,26.26,26.02,26.2,782000.0,23.9195,24.1123,23.8919,24.0572,782000.0
2008-07-09 10:25:00,26.22,26.27,26.16,26.22,614000.0,24.0756,24.1215,24.0205,24.0756,614000.0
2008-07-09 10:30:00,26.23,26.34,25.92,25.98,650000.0,24.0847,24.1857,23.8001,23.8552,650000.0
2008-07-09 10:35:00,25.97,25.97,25.76,25.76,481000.0,23.846,23.846,23.6532,23.6532,481000.0
2008-07-09 10:40:00,25.77,25.91,25.76,25.79,309000.0,23.6624,23.7909,23.6532,23.6807,309000.0
2008-07-09 10:45:00,25.79,25.88,25.75,25.83,503000.0,23.6807,23.7634,23.644,23.7174,503000.0
2008-07-09 10:50:00,25.83,25.99,25.81,25.95,235000.0,23.7174,23.8644,23.6991,23.8276,235000.0
2008-07-09 10:55:00,25.95,26.07,25.9,25.92,349000.0,23.8276,23.9378,23.7817,23.8001,349000.0
2008-07-09 11:00:00,25.88,25.99,25.86,25.98,242000.0,23.7634,23.8644,23.745,23.8552,242000.0
2008-07-09 11:05:00,25.98,26.14,25.96,26.11,329000.0,23.8552,24.0021,23.8368,23.9745,329000.0
2008-07-09 11:10:00,26.14,26.21,26.02,26.02,387000.0,24.0021,24.0664,23.8919,23.8919,387000.0
2008-07-09 11:15:00,26.0,26.09,26.0,26.06,218000.0,23.8735,23.9562,23.8735,23.9286,218000.0
2008-07-09 11:20:00,26.05,26.11,26.05,26.1,98000.0,23.9195,23.9745,23.9195,23.9654,98000.0
2008-07-09 11:25:00,26.1,26.2,26.07,26.16,331000.0,23.9654,24.0572,23.9378,24.0205,331000.0
2008-07-09 11:30:00,26.19,26.2,26.11,26.17,274000.0,24.048,24.0572,23.9745,24.0296,274000.0
2008-07-09 11:35:00,26.15,26.16,25.85,25.92,395000.0,24.0113,24.0205,23.7358,23.8001,395000.0
2008-07-09 11:40:00,25.94,26.1,25.9,26.05,256000.0,23.8185,23.9654,23.7817,23.9195,256000.0
2008-07-09 11:45:00,26.07,26.09,26.02,26.03,172000.0,23.9378,23.9562,23.8919,23.9011,172000.0
2008-07-09 11:50:00,26.02,26.02,25.84,25.92,324000.0,23.8919,23.8919,23.7266,23.8001,324000.0
2008-07-09 11:55:00,25.93,26.0,25.92,25.99,102000.0,23.8093,23.8735,23.8001,23.8644,102000.0
2008-07-09 12:00:00,25.99,26.0,25.88,25.89,203000.0,23.8644,23.8735,23.7634,23.7725,203000.0
2008-07-09 12:05:00,25.89,25.91,25.81,25.91,258000.0,23.7725,23.7909,23.6991,23.7909,258000.0
2008-07-09 12:10:00,25.91,25.95,25.86,25.86,397000.0,23.7909,23.8276,23.745,23.745,397000.0
2008-07-09 12:15:00,25.87,25.98,25.86,25.98,134000.0,23.7542,23.8552,23.745,23.8552,134000.0
2008-07-09 12:20:00,25.98,26.06,25.91,25.91,139000.0,23.8552,23.9286,23.7909,23.7909,139000.0
2008-07-09 12:25:00,25.93,26.04,25.9,25.99,182000.0,23.8093,23.9103,23.7817,23.8644,182000.0
2008-07-09 12:30:00,26.0,26.05,25.98,26.03,142000.0,23.8735,23.9195,23.8552,23.9011,142000.0
2008-07-09 12:35:00,26.01,26.02,25.91,25.97,214000.0,23.8827,23.8919,23.7909,23.846,214000.0
2008-07-09 12:40:00,25.97,26.0,25.94,25.97,123000.0,23.846,23.8735,23.8185,23.846,123000.0
2008-07-09 12:45:00,25.97,25.97,25.92,25.94,82000.0,23.846,23.846,23.8001,23.8185,82000.0
2008-07-09 12:50:00,25.94,26.02,25.92,26.01,98000.0,23.8185,23.8919,23.8001,23.8827,98000.0
2008-07-09 12:55:00,26.01,26.02,25.95,25.97,50000.0,23.8827,23.8919,23.8276,23.846,50000.0
2008-07-09 13:00:00,25.96,25.99,25.9,25.92,204000.0,23.8368,23.8644,23.7817,23.8001,204000.0
2008-07-09 13:05:00,25.91,25.95,25.86,25.93,203000.0,23.7909,23.8276,23.745,23.8093,203000.0
2008-07-09 13:10:00,25.93,26.02,25.92,25.97,187000.0,23.8093,23.8919,23.8001,23.846,187000.0
2008-07-09 13:15:00,25.95,26.01,25.93,25.96,247000.0,23.8276,23.8827,23.8093,23.8368,247000.0
2008-07-09 13:20:00,25.96,25.97,25.85,25.85,308000.0,23.8368,23.846,23.7358,23.7358,308000.0
2008-07-09 13:25:00,25.83,25.93,25.81,25.91,462000.0,23.7174,23.8093,23.6991,23.7909,462000.0
2008-07-09 13:30:00,25.89,25.96,25.86,25.95,136000.0,23.7725,23.8368,23.745,23.8276,136000.0
2008-07-09 13:35:00,25.94,25.95,25.89,25.89,93000.0,23.8185,23.8276,23.7725,23.7725,93000.0
2008-07-09 13:40:00,25.9,25.95,25.89,25.93,143000.0,23.7817,23.8276,23.7725,23.8093,143000.0
2008-07-09 13:45:00,25.92,25.93,25.89,25.9,134000.0,23.8001,23.8093,23.7725,23.7817,134000.0
2008-07-09 13:50:00,25.9,25.91,25.86,25.88,186000.0,23.7817,23.7909,23.745,23.7634,186000.0
2008-07-09 13:55:00,25.87,25.91,25.86,25.89,172000.0,23.7542,23.7909,23.745,23.7725,172000.0
2008-07-09 14:00:00,25.9,25.97,25.83,25.94,321000.0,23.7817,23.846,23.7174,23.8185,321000.0
2008-07-09 14:05:00,25.95,25.95,25.86,25.94,147000.0,23.8276,23.8276,23.745,23.8185,147000.0
2008-07-09 14:10:00,25.94,25.95,25.88,25.91,112000.0,23.8185,23.8276,23.7634,23.7909,112000.0
2008-07-09 14:15:00,25.9,25.96,25.85,25.88,237000.0,23.7817,23.8368,23.7358,23.7634,237000.0
2008-07-09 14:20:00,25.88,25.9,25.83,25.84,789000.0,23.7634,23.7817,23.7174,23.7266,789000.0
2008-07-09 14:25:00,25.84,25.85,25.74,25.77,435000.0,23.7266,23.7358,23.6348,23.6624,435000.0
2008-07-09 14:30:00,25.77,25.77,25.61,25.64,543000.0,23.6624,23.6624,23.5154,23.543,543000.0
2008-07-09 14:35:00,25.65,25.7,25.61,25.66,288000.0,23.5522,23.5981,23.5154,23.5614,288000.0
2008-07-09 14:40:00,25.66,25.68,25.63,25.64,152000.0,23.5614,23.5797,23.5338,23.543,152000.0
2008-07-09 14:45:00,25.63,25.67,25.61,25.61,212000.0,23.5338,23.5705,23.5154,23.5154,212000.0
2008-07-09 14:50:00,25.61,25.65,25.51,25.53,620000.0,23.5154,23.5522,23.4236,23.442,620000.0
2008-07-09 14:55:00,25.54,25.62,25.51,25.55,424000.0,23.4512,23.5246,23.4236,23.4603,424000.0
2008-07-09 15:00:00,25.54,25.54,25.41,25.47,589000.0,23.4512,23.4512,23.3318,23.3869,589000.0
2008-07-09 15:05:00,25.48,25.53,25.4,25.44,456000.0,23.3961,23.442,23.3226,23.3593,456000.0
2008-07-09 15:10:00,25.42,25.55,25.42,25.48,482000.0,23.341,23.4603,23.341,23.3961,482000.0
2008-07-09 15:15:00,25.49,25.59,25.4,25.47,513000.0,23.4053,23.4971,23.3226,23.3869,513000.0
2008-07-09 15:20:00,25.47,25.51,25.45,25.48,317000.0,23.3869,23.4236,23.3685,23.3961,317000.0
2008-07-09 15:25:00,25.48,25.49,25.42,25.43,295000.0,23.3961,23.4053,23.341,23.3502,295000.0
2008-07-09 15:30:00,25.42,25.48,25.4,25.42,461000.0,23.341,23.3961,23.3226,23.341,461000.0
2008-07-09 15:35:00,25.42,25.42,25.18,25.22,918000.0,23.341,23.341,23.1206,23.1573,918000.0
2008-07-09 15:40:00,25.24,25.24,24.97,24.99,877000.0,23.1757,23.1757,22.9278,22.9461,877000.0
2008-07-09 15:45:00,24.99,25.1,24.97,25.01,1012000.0,22.9461,23.0472,22.9278,22.9645,1012000.0
2008-07-09 15:50:00,25.01,25.22,24.97,25.19,1072000.0,22.9645,23.1573,22.9278,23.1298,1072000.0
2008-07-09 15:55:00,25.18,25.27,25.14,25.14,982000.0,23.1206,23.2032,23.0839,23.0839,982000.0
2008-07-10 09:30:00,25.2,25.28,25.05,25.09,843000.0,23.139,23.2124,23.0012,23.038,843000.0
2008-07-10 09:35:00,25.09,25.18,25.04,25.11,839000.0,23.038,23.1206,22.9921,23.0563,839000.0
2008-07-10 09:40:00,25.1,25.12,24.83,25.06,1066000.0,23.0472,23.0655,22.7992,23.0104,1066000.0
2008-07-10 09:45:00,25.04,25.27,24.95,25.24,1098000.0,22.9921,23.2032,22.9094,23.1757,1098000.0
2008-07-10 09:50:00,25.23,25.3,24.93,24.96,710000.0,23.1665,23.2308,22.8911,22.9186,710000.0
2008-07-10 09:55:00,24.97,24.99,24.75,24.84,737000.0,22.9278,22.9461,22.7258,22.8084,737000.0
2008-07-10 10:00:00,24.82,24.88,24.7,24.8,759000.0,22.7901,22.8451,22.6799,22.7717,759000.0
2008-07-10 10:05:00,24.8,24.88,24.73,24.88,341000.0,22.7717,22.8451,22.7074,22.8451,341000.0
2008-07-10 10:10:00,24.88,24.88,24.59,24.7,458000.0,22.8451,22.8451,22.5789,22.6799,458000.0
2008-07-10 10:15:00,24.7,24.72,24.56,24.6,351000.0,22.6799,22.6982,22.5513,22.588,351000.0
2008-07-10 10:20:00,24.58,24.64,24.53,24.55,519000.0,22.5697,22.6248,22.5238,22.5421,519000.0
2008-07-10 10:25:00,24.59,24.67,24.5,24.67,704000.0,22.5789,22.6523,22.4962,22.6523,704000.0
2008-07-10 10:30:00,24.67,25.0,24.66,24.88,796000.0,22.6523,22.9553,22.6431,22.8451,796000.0
2008-07-10 10:35:00,24.89,25.06,24.88,24.99,476000.0,22.8543,23.0104,22.8451,22.9461,476000.0
2008-07-10 10:40:00,25.0,25.33,25.0,25.25,875000.0,22.9553,23.2583,22.9553,23.1849,875000.0
2008-07-10 10:45:00,25.25,25.3,25.15,25.28,566000.0,23.1849,23.2308,23.0931,23.2124,566000.0
2008-07-10 10:50:00,25.28,25.28,25.16,25.24,441000.0,23.2124,23.2124,23.1022,23.1757,441000.0
2008-07-10 10:55:00,25.24,25.42,24.92,24.99,1041000.0,23.1757,23.341,22.8819,22.9461,1041000.0
2008-07-10 11:00:00,24.95,25.28,24.94,25.16,553000.0,22.9094,23.2124,22.9002,23.1022,553000.0
2008-07-10 11:05:00,25.17,25.24,25.08,25.19,365000.0,23.1114,23.1757,23.0288,23.1298,365000.0
2008-07-10 11:10:00,25.18,25.31,25.12,25.24,520000.0,23.1206,23.24,23.0655,23.1757,520000.0
2008-07-10 11:15:00,25.21,25.21,25.08,25.14,253000.0,23.1482,23.1482,23.0288,23.0839,253000.0
2008-07-10 11:20:00,25.12,25.21,25.11,25.19,2443000.0,23.0655,23.1482,23.0563,23.1298,2443000.0
2008-07-10 11:25:00,25.18,25.24,25.13,25.21,318000.0,23.1206,23.1757,23.0747,23.1482,318000.0
2008-07-10 11:30:00,25.21,25.49,25.21,25.38,824000.0,23.1482,23.4053,23.1482,23.3043,824000.0
2008-07-10 11:35:00,25.38,25.5,25.37,25.49,450000.0,23.3043,23.4144,23.2951,23.4053,450000.0
2008-07-10 11:40:00,25.5,25.52,25.33,25.34,351000.0,23.4144,23.4328,23.2583,23.2675,351000.0
2008-07-10 11:45:00,25.34,25.41,25.28,25.31,234000.0,23.2675,23.3318,23.2124,23.24,234000.0
2008-07-10 11:50:00,25.33,25.46,25.32,25.43,160000.0,23.2583,23.3777,23.2492,23.3502,160000.0
2008-07-10 11:55:00,25.42,25.43,25.18,25.32,276000.0,23.341,23.3502,23.1206,23.2492,276000.0
2008-07-10 12:00:00,25.35,25.47,25.26,25.44,339000.0,23.2767,23.3869,23.1941,23.3593,339000.0
2008-07-10 12:05:00,25.45,25.53,25.43,25.43,448000.0,23.3685,23.442,23.3502,23.3502,448000.0
2008-07-10 12:10:00,25.43,25.49,25.38,25.47,276000.0,23.3502,23.4053,23.3043,23.3869,276000.0
2008-07-10 12:15:00,25.46,25.5,25.42,25.49,247000.0,23.3777,23.4144,23.341,23.4053,247000.0
2008-07-10 12:20:00,25.48,25.5,25.34,25.44,345000.0,23.3961,23.4144,23.2675,23.3593,345000.0
2008-07-10 12:25:00,25.43,25.46,25.27,25.28,306000.0,23.3502,23.3777,23.2032,23.2124,306000.0
2008-07-10 12:30:00,25.3,25.36,25.27,25.29,200000.0,23.2308,23.2859,23.2032,23.2216,200000.0
2008-07-10 12:35:00,25.28,25.31,25.21,25.21,182000.0,23.2124,23.24,23.1482,23.1482,182000.0
2008-07-10 12:40:00,25.22,25.34,25.22,25.33,179000.0,23.1573,23.2675,23.1573,23.2583,179000.0
2008-07-10 12:45:00,25.31,25.39,25.31,25.36,153000.0,23.24,23.3134,23.24,23.2859,153000.0
2008-07-10 12:50:00,25.36,25.39,25.25,25.27,214000.0,23.2859,23.3134,23.1849,23.2032,214000.0
2008-07-10 12:55:00,25.27,25.3,25.21,25.25,198000.0,23.2032,23.2308,23.1482,23.1849,198000.0
2008-07-10 13:00:00,25.25,25.37,25.24,25.28,236000.0,23.1849,23.2951,23.1757,23.2124,236000.0
2008-07-10 13:05:00,25.28,25.36,25.21,25.35,260000.0,23.2124,23.2859,23.1482,23.2767,260000.0
2008-07-10 13:10:00,25.33,25.4,25.28,25.4,149000.0,23.2583,23.3226,23.2124,23.3226,149000.0
2008-07-10 13:15:00,25.38,25.49,25.36,25.48,240000.0,23.3043,23.4053,23.2859,23.3961,240000.0
2008-07-10 13:20:00,25.48,25.5,25.43,25.47,222000.0,23.3961,23.4144,23.3502,23.3869,222000.0
2008-07-10 13:25:00,25.48,25.65,25.44,25.64,395000.0,23.3961,23.5522,23.3593,23.543,395000.0
2008-07-10 13:30:00,25.64,25.8,25.62,25.73,849000.0,23.543,23.6899,23.5246,23.6256,849000.0
2008-07-10 13:35:00,25.72,25.73,25.66,25.66,296000.0,23.6164,23.6256,23.5614,23.5614,296000.0
2008-07-10 13:40:00,25.68,25.75,25.66,25.66,258000.0,23.5797,23.644,23.5614,23.5614,258000.0
2008-07-10 13:45:00,25.67,25.74,25.64,25.71,217000.0,23.5705,23.6348,23.543,23.6073,217000.0
2008-07-10 13:50:00,25.71,25.76,25.65,25.69,450000.0,23.6073,23.6532,23.5522,23.5889,450000.0
2008-07-10 13:55:00,25.7,25.74,25.52,25.52,388000.0,23.5981,23.6348,23.4328,23.4328,388000.0
2008-07-10 14:00:00,25.52,25.53,25.34,25.37,483000.0,23.4328,23.442,23.2675,23.2951,483000.0
2008-07-10 14:05:00,25.38,25.47,25.27,25.36,450000.0,23.3043,23.3869,23.2032,23.2859,450000.0
2008-07-10 14:10:00,25.35,25.44,25.28,25.32,313000.0,23.2767,23.3593,23.2124,23.2492,313000.0
2008-07-10 14:15:00,25.32,25.37,25.25,25.25,395000.0,23.2492,23.2951,23.1849,23.1849,395000.0
2008-07-10 14:20:00,25.25,25.39,25.25,25.37,267000.0,23.1849,23.3134,23.1849,23.2951,267000.0
2008-07-10 14:25:00,25.39,25.39,25.01,25.11,571000.0,23.3134,23.3134,22.9645,23.0563,571000.0
2008-07-10 14:30:00,25.12,25.36,25.11,25.3,455000.0,23.0655,23.2859,23.0563,23.2308,455000.0
2008-07-10 14:35:00,25.3,25.4,25.2,25.26,182000.0,23.2308,23.3226,23.139,23.1941,182000.0
2008-07-10 14:40:00,25.29,25.29,25.06,25.12,264000.0,23.2216,23.2216,23.0104,23.0655,264000.0
2008-07-10 14:45:00,25.11,25.12,25.02,25.02,419000.0,23.0563,23.0655,22.9737,22.9737,419000.0
2008-07-10 14:50:00,25.04,25.12,24.87,24.91,425000.0,22.9921,23.0655,22.836,22.8727,425000.0
2008-07-10 14:55:00,24.89,25.09,24.86,25.08,461000.0,22.8543,23.038,22.8268,23.0288,461000.0
2008-07-10 15:00:00,25.04,25.2,25.02,25.14,471000.0,22.9921,23.139,22.9737,23.0839,471000.0
2008-07-10 15:05:00,25.14,25.39,25.12,25.31,452000.0,23.0839,23.3134,23.0655,23.24,452000.0
2008-07-10 15:10:00,25.3,25.32,25.12,25.28,251000.0,23.2308,23.2492,23.0655,23.2124,251000.0
2008-07-10 15:15:00,25.3,25.32,25.23,25.26,242000.0,23.2308,23.2492,23.1665,23.1941,242000.0
2008-07-10 15:20:00,25.27,25.47,25.27,25.43,385000.0,23.2032,23.3869,23.2032,23.3502,385000.0
2008-07-10 15:25:00,25.43,25.51,25.4,25.47,253000.0,23.3502,23.4236,23.3226,23.3869,253000.0
2008-07-10 15:30:00,25.45,25.49,25.32,25.36,456000.0,23.3685,23.4053,23.2492,23.2859,456000.0
2008-07-10 15:35:00,25.36,25.37,25.17,25.23,733000.0,23.2859,23.2951,23.1114,23.1665,733000.0
2008-07-10 15:40:00,25.24,25.46,25.16,25.36,437000.0,23.1757,23.3777,23.1022,23.2859,437000.0
2008-07-10 15:45:00,25.37,25.45,25.29,25.44,340000.0,23.2951,23.3685,23.2216,23.3593,340000.0
2008-07-10 15:50:00,25.45,25.45,25.26,25.37,444000.0,23.3685,23.3685,23.1941,23.2951,444000.0
2008-07-10 15:55:00,25.39,25.57,25.21,25.53,1237000.0,23.3134,23.4787,23.1482,23.442,1237000.0
2008-07-11 09:30:00,25.57,25.87,25.53,25.53,2165000.0,23.4787,23.7542,23.442,23.442,2165000.0
2008-07-11 09:35:00,25.53,25.8,25.4,25.75,1588000.0,23.442,23.6899,23.3226,23.644,1588000.0
2008-07-11 09:40:00,25.74,25.9,25.51,25.7,1251000.0,23.6348,23.7817,23.4236,23.5981,1251000.0
2008-07-11 09:45:00,25.69,25.98,25.61,25.94,1775000.0,23.5889,23.8552,23.5154,23.8185,1775000.0
2008-07-11 09:50:00,25.94,26.06,25.8,26.0,1340000.0,23.8185,23.9286,23.6899,23.8735,1340000.0
2008-07-11 09:55:00,25.96,26.0,25.71,25.79,1039000.0,23.8368,23.8735,23.6073,23.6807,1039000.0
2008-07-11 10:00:00,25.81,25.86,25.65,25.8,814000.0,23.6991,23.745,23.5522,23.6899,814000.0
2008-07-11 10:05:00,25.8,25.83,25.72,25.8,858000.0,23.6899,23.7174,23.6164,23.6899,858000.0
2008-07-11 10:10:00,25.79,25.95,25.67,25.95,1130000.0,23.6807,23.8276,23.5705,23.8276,1130000.0
2008-07-11 10:15:00,25.94,25.96,25.74,25.79,664000.0,23.8185,23.8368,23.6348,23.6807,664000.0
2008-07-11 10:20:00,25.75,25.78,25.62,25.64,761000.0,23.644,23.6715,23.5246,23.543,761000.0
2008-07-11 10:25:00,25.64,25.65,25.45,25.48,1334000.0,23.543,23.5522,23.3685,23.3961,1334000.0
2008-07-11 10:30:00,25.49,25.57,25.4,25.46,973000.0,23.4053,23.4787,23.3226,23.3777,973000.0
2008-07-11 10:35:00,25.5,25.54,25.45,25.48,625000.0,23.4144,23.4512,23.3685,23.3961,625000.0
2008-07-11 10:40:00,25.48,25.49,25.41,25.48,946000.0,23.3961,23.4053,23.3318,23.3961,946000.0
2008-07-11 10:45:00,25.49,25.63,25.44,25.6,693000.0,23.4053,23.5338,23.3593,23.5063,693000.0
2008-07-11 10:50:00,25.61,25.68,25.6,25.61,607000.0,23.5154,23.5797,23.5063,23.5154,607000.0
2008-07-11 10:55:00,25.61,25.7,25.59,25.63,705000.0,23.5154,23.5981,23.4971,23.5338,705000.0
2008-07-11 11:00:00,25.64,25.75,25.61,25.74,747000.0,23.543,23.644,23.5154,23.6348,747000.0
2008-07-11 11:05:00,25.74,25.79,25.64,25.69,473000.0,23.6348,23.6807,23.543,23.5889,473000.0
2008-07-11 11:10:00,25.69,25.73,25.65,25.66,411000.0,23.5889,23.6256,23.5522,23.5614,411000.0
2008-07-11 11:15:00,25.65,25.75,25.61,25.63,512000.0,23.5522,23.644,23.5154,23.5338,512000.0
2008-07-11 11:20:00,25.64,25.68,25.43,25.43,841000.0,23.543,23.5797,23.3502,23.3502,841000.0
2008-07-11 11:25:00,25.45,25.47,25.4,25.46,661000.0,23.3685,23.3869,23.3226,23.3777,661000.0
2008-07-11 11:30:00,25.46,25.5,25.35,25.4,749000.0,23.3777,23.4144,23.2767,23.3226,749000.0
2008-07-11 11:35:00,25.42,25.6,25.4,25.56,813000.0,23.341,23.5063,23.3226,23.4695,813000.0
2008-07-11 11:40:00,25.56,25.57,25.48,25.56,409000.0,23.4695,23.4787,23.3961,23.4695,409000.0
2008-07-11 11:45:00,25.55,25.58,25.53,25.54,638000.0,23.4603,23.4879,23.442,23.4512,638000.0
2008-07-11 11:50:00,25.54,25.57,25.5,25.5,766000.0,23.4512,23.4787,23.4144,23.4144,766000.0
2008-07-11 11:55:00,25.5,25.67,25.5,25.67,746000.0,23.4144,23.5705,23.4144,23.5705,746000.0
2008-07-11 12:00:00,25.66,25.68,25.57,25.65,354000.0,23.5614,23.5797,23.4787,23.5522,354000.0
2008-07-11 12:05:00,25.67,25.68,25.56,25.61,248000.0,23.5705,23.5797,23.4695,23.5154,248000.0
2008-07-11 12:10:00,25.6,25.6,25.47,25.59,260000.0,23.5063,23.5063,23.3869,23.4971,260000.0
2008-07-11 12:15:00,25.59,25.6,25.43,25.47,758000.0,23.4971,23.5063,23.3502,23.3869,758000.0
2008-07-11 12:20:00,25.45,25.53,25.43,25.52,170000.0,23.3685,23.442,23.3502,23.4328,170000.0
2008-07-11 12:25:00,25.52,25.59,25.52,25.56,348000.0,23.4328,23.4971,23.4328,23.4695,348000.0
2008-07-11 12:30:00,25.54,25.55,25.38,25.41,412000.0,23.4512,23.4603,23.3043,23.3318,412000.0
2008-07-11 12:35:00,25.41,25.48,25.38,25.38,253000.0,23.3318,23.3961,23.3043,23.3043,253000.0
2008-07-11 12:40:00,25.38,25.42,25.35,25.4,243000.0,23.3043,23.341,23.2767,23.3226,243000.0
2008-07-11 12:45:00,25.41,25.44,25.36,25.39,164000.0,23.3318,23.3593,23.2859,23.3134,164000.0
2008-07-11 12:50:00,25.38,25.45,25.33,25.35,414000.0,23.3043,23.3685,23.2583,23.2767,414000.0
2008-07-11 12:55:00,25.35,25.44,25.33,25.42,256000.0,23.2767,23.3593,23.2583,23.341,256000.0
2008-07-11 13:00:00,25.44,25.47,25.35,25.47,264000.0,23.3593,23.3869,23.2767,23.3869,264000.0
2008-07-11 13:05:00,25.46,25.52,25.43,25.43,155000.0,23.3777,23.4328,23.3502,23.3502,155000.0
2008-07-11 13:10:00,25.43,25.49,25.35,25.49,302000.0,23.3502,23.4053,23.2767,23.4053,302000.0
2008-07-11 13:15:00,25.48,25.65,25.44,25.63,428000.0,23.3961,23.5522,23.3593,23.5338,428000.0
2008-07-11 13:20:00,25.63,25.7,25.59,25.64,439000.0,23.5338,23.5981,23.4971,23.543,439000.0
2008-07-11 13:25:00,25.67,25.76,25.63,25.64,289000.0,23.5705,23.6532,23.5338,23.543,289000.0
2008-07-11 13:30:00,25.64,25.68,25.55,25.63,361000.0,23.543,23.5797,23.4603,23.5338,361000.0
2008-07-11 13:35:00,25.65,25.77,25.63,25.74,359000.0,23.5522,23.6624,23.5338,23.6348,359000.0
2008-07-11 13:40:00,25.75,25.87,25.66,25.73,563000.0,23.644,23.7542,23.5614,23.6256,563000.0
2008-07-11 13:45:00,25.73,25.73,25.63,25.67,247000.0,23.6256,23.6256,23.5338,23.5705,247000.0
2008-07-11 13:50:00,25.67,25.72,25.61,25.67,289000.0,23.5705,23.6164,23.5154,23.5705,289000.0
2008-07-11 13:55:00,25.7,25.83,25.68,25.7,297000.0,23.5981,23.7174,23.5797,23.5981,297000.0
2008-07-11 14:00:00,25.71,25.83,25.67,25.78,296000.0,23.6073,23.7174,23.5705,23.6715,296000.0
2008-07-11 14:05:00,25.77,25.87,25.75,25.79,440000.0,23.6624,23.7542,23.644,23.6807,440000.0
2008-07-11 14:10:00,25.79,25.95,25.79,25.9,448000.0,23.6807,23.8276,23.6807,23.7817,448000.0
2008-07-11 14:15:00,25.91,25.96,25.83,25.93,565000.0,23.7909,23.8368,23.7174,23.8093,565000.0
2008-07-11 14:20:00,25.93,25.93,25.68,25.7,558000.0,23.8093,23.8093,23.5797,23.5981,558000.0
2008-07-11 14:25:00,25.68,25.79,25.68,25.78,297000.0,23.5797,23.6807,23.5797,23.6715,297000.0
2008-07-11 14:30:00,25.78,25.78,25.67,25.67,296000.0,23.6715,23.6715,23.5705,23.5705,296000.0
2008-07-11 14:35:00,25.67,25.79,25.65,25.75,274000.0,23.5705,23.6807,23.5522,23.644,274000.0
2008-07-11 14:40:00,25.75,25.84,25.7,25.83,436000.0,23.644,23.7266,23.5981,23.7174,436000.0
2008-07-11 14:45:00,25.84,25.9,25.68,25.89,634000.0,23.7266,23.7817,23.5797,23.7725,634000.0
2008-07-11 14:50:00,25.89,25.97,25.7,25.74,1097000.0,23.7725,23.846,23.5981,23.6348,1097000.0
2008-07-11 14:55:00,25.75,25.89,25.7,25.86,607000.0,23.644,23.7725,23.5981,23.745,607000.0
2008-07-11 15:00:00,25.88,26.1,25.82,26.06,1267000.0,23.7634,23.9654,23.7083,23.9286,1267000.0
2008-07-11 15:05:00,26.06,26.06,25.92,25.96,836000.0,23.9286,23.9286,23.8001,23.8368,836000.0
2008-07-11 15:10:00,25.98,26.07,25.74,25.82,1012000.0,23.8552,23.9378,23.6348,23.7083,1012000.0
2008-07-11 15:15:00,25.8,25.95,25.8,25.85,709000.0,23.6899,23.8276,23.6899,23.7358,709000.0
2008-07-11 15:20:00,25.85,26.0,25.78,25.92,537000.0,23.7358,23.8735,23.6715,23.8001,537000.0
2008-07-11 15:25:00,25.91,26.09,25.86,25.94,547000.0,23.7909,23.9562,23.745,23.8185,547000.0
2008-07-11 15:30:00,25.96,25.98,25.8,25.82,735000.0,23.8368,23.8552,23.6899,23.7083,735000.0
2008-07-11 15:35:00,25.84,25.91,25.76,25.82,735000.0,23.7266,23.7909,23.6532,23.7083,735000.0
2008-07-11 15:40:00,25.81,25.82,25.55,25.78,1011000.0,23.6991,23.7083,23.4603,23.6715,1011000.0
2008-07-11 15:45:00,25.83,25.87,25.66,25.81,907000.0,23.7174,23.7542,23.5614,23.6991,907000.0
2008-07-11 15:50:00,25.81,25.99,25.81,25.92,914000.0,23.6991,23.8644,23.6991,23.8001,914000.0
2008-07-11 15:55:00,25.94,26.01,25.84,25.85,1053000.0,23.8185,23.8827,23.7266,23.7358,1053000.0
2008-07-14 09:30:00,26.3,26.34,26.1,26.11,854000.0,24.149,24.1857,23.9654,23.9745,854000.0
2008-07-14 09:35:00,26.13,26.19,25.9,26.07,590000.0,23.9929,24.048,23.7817,23.9378,590000.0
2008-07-14 09:40:00,26.06,26.2,25.85,25.87,682000.0,23.9286,24.0572,23.7358,23.7542,682000.0
2008-07-14 09:45:00,25.87,26.0,25.7,25.96,1089000.0,23.7542,23.8735,23.5981,23.8368,1089000.0
2008-07-14 09:50:00,25.99,26.08,25.82,25.95,687000.0,23.8644,23.947,23.7083,23.8276,687000.0
2008-07-14 09:55:00,25.93,25.95,25.78,25.84,523000.0,23.8093,23.8276,23.6715,23.7266,523000.0
2008-07-14 10:00:00,25.84,25.84,25.65,25.76,450000.0,23.7266,23.7266,23.5522,23.6532,450000.0
2008-07-14 10:05:00,25.78,26.0,25.64,26.0,579000.0,23.6715,23.8735,23.543,23.8735,579000.0
2008-07-14 10:10:00,25.98,26.1,25.92,26.1,604000.0,23.8552,23.9654,23.8001,23.9654,604000.0
2008-07-14 10:15:00,26.1,26.2,25.98,26.13,522000.0,23.9654,24.0572,23.8552,23.9929,522000.0
2008-07-14 10:20:00,26.13,26.2,26.05,26.08,426000.0,23.9929,24.0572,23.9195,23.947,426000.0
2008-07-14 10:25:00,26.08,26.1,25.95,26.0,544000.0,23.947,23.9654,23.8276,23.8735,544000.0
2008-07-14 10:30:00,25.98,26.04,25.95,26.01,453000.0,23.8552,23.9103,23.8276,23.8827,453000.0
2008-07-14 10:35:00,25.99,26.08,25.96,26.06,165000.0,23.8644,23.947,23.8368,23.9286,165000.0
2008-07-14 10:40:00,26.02,26.1,25.92,26.03,321000.0,23.8919,23.9654,23.8001,23.9011,321000.0
2008-07-14 10:45:00,26.03,26.04,25.86,25.92,270000.0,23.9011,23.9103,23.745,23.8001,270000.0
2008-07-14 10:50:00,25.92,26.09,25.89,26.04,255000.0,23.8001,23.9562,23.7725,23.9103,255000.0
2008-07-14 10:55:00,26.04,26.18,26.02,26.13,491000.0,23.9103,24.0388,23.8919,23.9929,491000.0
2008-07-14 11:00:00,26.14,26.22,26.0,26.03,380000.0,24.0021,24.0756,23.8735,23.9011,380000.0
2008-07-14 11:05:00,26.03,26.09,25.91,25.91,672000.0,23.9011,23.9562,23.7909,23.7909,672000.0
2008-07-14 11:10:00,25.91,25.94,25.76,25.92,669000.0,23.7909,23.8185,23.6532,23.8001,669000.0
2008-07-14 11:15:00,25.92,25.94,25.85,25.88,296000.0,23.8001,23.8185,23.7358,23.7634,296000.0
2008-07-14 11:20:00,25.91,25.94,25.77,25.77,285000.0,23.7909,23.8185,23.6624,23.6624,285000.0
2008-07-14 11:25:00,25.79,25.87,25.77,25.86,190000.0,23.6807,23.7542,23.6624,23.745,190000.0
2008-07-14 11:30:00,25.84,25.93,25.8,25.87,174000.0,23.7266,23.8093,23.6899,23.7542,174000.0
2008-07-14 11:35:00,25.87,25.97,25.85,25.91,193000.0,23.7542,23.846,23.7358,23.7909,193000.0
2008-07-14 11:40:00,25.88,26.0,25.82,25.99,141000.0,23.7634,23.8735,23.7083,23.8644,141000.0
2008-07-14 11:45:00,26.0,26.0,25.9,25.95,136000.0,23.8735,23.8735,23.7817,23.8276,136000.0
2008-07-14 11:50:00,25.95,25.97,25.8,25.81,180000.0,23.8276,23.846,23.6899,23.6991,180000.0
2008-07-14 11:55:00,25.83,25.84,25.54,25.75,575000.0,23.7174,23.7266,23.4512,23.644,575000.0
2008-07-14 12:00:00,25.75,25.84,25.67,25.68,235000.0,23.644,23.7266,23.5705,23.5797,235000.0
2008-07-14 12:05:00,25.68,25.69,25.54,25.61,426000.0,23.5797,23.5889,23.4512,23.5154,426000.0
2008-07-14 12:10:00,25.59,25.62,25.5,25.55,270000.0,23.4971,23.5246,23.4144,23.4603,270000.0
2008-07-14 12:15:00,25.57,25.67,25.57,25.62,202000.0,23.4787,23.5705,23.4787,23.5246,202000.0
2008-07-14 12:20:00,25.61,25.69,25.55,25.6,323000.0,23.5154,23.5889,23.4603,23.5063,323000.0
2008-07-14 12:25:00,25.6,25.64,25.51,25.53,329000.0,23.5063,23.543,23.4236,23.442,329000.0
2008-07-14 12:30:00,25.51,25.58,25.51,25.54,278000.0,23.4236,23.4879,23.4236,23.4512,278000.0
2008-07-14 12:35:00,25.56,25.58,25.51,25.55,306000.0,23.4695,23.4879,23.4236,23.4603,306000.0
2008-07-14 12:40:00,25.56,25.6,25.53,25.53,217000.0,23.4695,23.5063,23.442,23.442,217000.0
2008-07-14 12:45:00,25.53,25.61,25.53,25.55,191000.0,23.442,23.5154,23.442,23.4603,191000.0
2008-07-14 12:50:00,25.54,25.68,25.52,25.68,213000.0,23.4512,23.5797,23.4328,23.5797,213000.0
2008-07-14 12:55:00,25.67,25.68,25.53,25.53,174000.0,23.5705,23.5797,23.442,23.442,174000.0
2008-07-14 13:00:00,25.53,25.54,25.42,25.47,445000.0,23.442,23.4512,23.341,23.3869,445000.0
2008-07-14 13:05:00,25.45,25.48,25.32,25.4,453000.0,23.3685,23.3961,23.2492,23.3226,453000.0
2008-07-14 13:10:00,25.4,25.45,25.33,25.45,280000.0,23.3226,23.3685,23.2583,23.3685,280000.0
2008-07-14 13:15:00,25.44,25.45,25.36,25.4,222000.0,23.3593,23.3685,23.2859,23.3226,222000.0
2008-07-14 13:20:00,25.4,25.45,25.37,25.45,252000.0,23.3226,23.3685,23.2951,23.3685,252000.0
2008-07-14 13:25:00,25.45,25.56,25.45,25.53,520000.0,23.3685,23.4695,23.3685,23.442,520000.0
2008-07-14 13:30:00,25.55,25.62,25.5,25.51,321000.0,23.4603,23.5246,23.4144,23.4236,321000.0
2008-07-14 13:35:00,25.51,25.53,25.4,25.53,225000.0,23.4236,23.442,23.3226,23.442,225000.0
2008-07-14 13:40:00,25.53,25.7,25.48,25.67,400000.0,23.442,23.5981,23.3961,23.5705,400000.0
2008-07-14 13:45:00,25.67,25.94,25.67,25.91,857000.0,23.5705,23.8185,23.5705,23.7909,857000.0
2008-07-14 13:50:00,25.91,25.91,25.74,25.75,349000.0,23.7909,23.7909,23.6348,23.644,349000.0
2008-07-14 13:55:00,25.75,25.84,25.67,25.83,526000.0,23.644,23.7266,23.5705,23.7174,526000.0
2008-07-14 14:00:00,25.84,25.86,25.73,25.81,158000.0,23.7266,23.745,23.6256,23.6991,158000.0
2008-07-14 14:05:00,25.81,25.9,25.78,25.9,142000.0,23.6991,23.7817,23.6715,23.7817,142000.0
2008-07-14 14:10:00,25.88,25.89,25.78,25.82,166000.0,23.7634,23.7725,23.6715,23.7083,166000.0
2008-07-14 14:15:00,25.81,25.86,25.77,25.78,175000.0,23.6991,23.745,23.6624,23.6715,175000.0
2008-07-14 14:20:00,25.79,25.83,25.78,25.8,146000.0,23.6807,23.7174,23.6715,23.6899,146000.0
2008-07-14 14:25:00,25.8,25.87,25.79,25.86,193000.0,23.6899,23.7542,23.6807,23.745,193000.0
2008-07-14 14:30:00,25.85,25.98,25.84,25.96,239000.0,23.7358,23.8552,23.7266,23.8368,239000.0
2008-07-14 14:35:00,25.96,25.98,25.84,25.86,241000.0,23.8368,23.8552,23.7266,23.745,241000.0
2008-07-14 14:40:00,25.87,25.89,25.81,25.83,262000.0,23.7542,23.7725,23.6991,23.7174,262000.0
2008-07-14 14:45:00,25.83,25.84,25.75,25.82,240000.0,23.7174,23.7266,23.644,23.7083,240000.0
2008-07-14 14:50:00,25.83,25.88,25.79,25.82,269000.0,23.7174,23.7634,23.6807,23.7083,269000.0
2008-07-14 14:55:00,25.81,25.86,25.78,25.83,224000.0,23.6991,23.745,23.6715,23.7174,224000.0
2008-07-14 15:00:00,25.86,25.92,25.82,25.91,271000.0,23.745,23.8001,23.7083,23.7909,271000.0
2008-07-14 15:05:00,25.91,25.91,25.81,25.84,501000.0,23.7909,23.7909,23.6991,23.7266,501000.0
2008-07-14 15:10:00,25.84,25.9,25.82,25.86,417000.0,23.7266,23.7817,23.7083,23.745,417000.0
2008-07-14 15:15:00,25.86,25.88,25.83,25.86,266000.0,23.745,23.7634,23.7174,23.745,266000.0
2008-07-14 15:20:00,25.86,25.93,25.81,25.88,558000.0,23.745,23.8093,23.6991,23.7634,558000.0
2008-07-14 15:25:00,25.89,25.95,25.86,25.92,397000.0,23.7725,23.8276,23.745,23.8001,397000.0
2008-07-14 15:30:00,25.93,26.04,25.88,26.01,490000.0,23.8093,23.9103,23.7634,23.8827,490000.0
2008-07-14 15:35:00,26.01,26.02,25.91,25.93,524000.0,23.8827,23.8919,23.7909,23.8093,524000.0
2008-07-14 15:40:00,25.93,25.94,25.85,25.9,561000.0,23.8093,23.8185,23.7358,23.7817,561000.0
2008-07-14 15:45:00,25.9,25.92,25.86,25.9,341000.0,23.7817,23.8001,23.745,23.7817,341000.0
2008-07-14 15:50:00,25.9,25.94,25.83,25.83,887000.0,23.7817,23.8185,23.7174,23.7174,887000.0
2008-07-14 15:55:00,25.83,25.86,25.63,25.63,999000.0,23.7174,23.745,23.5338,23.5338,999000.0
2008-07-15 09:30:00,25.5,25.58,25.33,25.45,162000.0,23.4144,23.4879,23.2583,23.3685,162000.0
2008-07-15 09:35:00,25.43,25.43,25.03,25.11,1313000.0,23.3502,23.3502,22.9829,23.0563,1313000.0
2008-07-15 09:40:00,25.12,25.39,25.1,25.34,858000.0,23.0655,23.3134,23.0472,23.2675,858000.0
2008-07-15 09:45:00,25.34,25.46,25.28,25.28,616000.0,23.2675,23.3777,23.2124,23.2124,616000.0
2008-07-15 09:50:00,25.3,25.36,25.05,25.16,768000.0,23.2308,23.2859,23.0012,23.1022,768000.0
2008-07-15 09:55:00,25.12,25.15,24.91,25.03,899000.0,23.0655,23.0931,22.8727,22.9829,899000.0
2008-07-15 10:00:00,25.03,25.04,24.73,24.73,847000.0,22.9829,22.9921,22.7074,22.7074,847000.0
2008-07-15 10:05:00,24.73,24.76,24.51,24.56,1222000.0,22.7074,22.735,22.5054,22.5513,1222000.0
2008-07-15 10:10:00,24.59,24.65,24.4,24.51,1202000.0,22.5789,22.634,22.4044,22.5054,1202000.0
2008-07-15 10:15:00,24.53,24.59,24.3,24.39,877000.0,22.5238,22.5789,22.3126,22.3952,877000.0
2008-07-15 10:20:00,24.41,24.76,24.4,24.76,1259000.0,22.4136,22.735,22.4044,22.735,1259000.0
2008-07-15 10:25:00,24.77,24.81,24.64,24.65,784000.0,22.7441,22.7809,22.6248,22.634,784000.0
2008-07-15 10:30:00,24.65,24.73,24.5,24.52,993000.0,22.634,22.7074,22.4962,22.5146,993000.0
2008-07-15 10:35:00,24.51,24.52,24.27,24.45,980000.0,22.5054,22.5146,22.285,22.4503,980000.0
2008-07-15 10:40:00,24.44,24.72,24.44,24.71,819000.0,22.4411,22.6982,22.4411,22.689,819000.0
2008-07-15 10:45:00,24.69,24.73,24.61,24.72,550000.0,22.6707,22.7074,22.5972,22.6982,550000.0
2008-07-15 10:50:00,24.7,24.9,24.68,24.82,1245000.0,22.6799,22.8635,22.6615,22.7901,1245000.0
2008-07-15 10:55:00,24.82,24.87,24.76,24.86,1409000.0,22.7901,22.836,22.735,22.8268,1409000.0
2008-07-15 11:00:00,24.86,25.07,24.86,25.03,1032000.0,22.8268,23.0196,22.8268,22.9829,1032000.0
2008-07-15 11:05:00,25.03,25.09,25.0,25.01,962000.0,22.9829,23.038,22.9553,22.9645,962000.0
2008-07-15 11:10:00,25.04,25.04,24.81,24.92,841000.0,22.9921,22.9921,22.7809,22.8819,841000.0
2008-07-15 11:15:00,24.95,25.03,24.87,25.03,311000.0,22.9094,22.9829,22.836,22.9829,311000.0
2008-07-15 11:20:00,25.04,25.06,24.91,24.94,425000.0,22.9921,23.0104,22.8727,22.9002,425000.0
2008-07-15 11:25:00,24.94,24.99,24.76,24.81,542000.0,22.9002,22.9461,22.735,22.7809,542000.0
2008-07-15 11:30:00,24.8,24.83,24.58,24.58,446000.0,22.7717,22.7992,22.5697,22.5697,446000.0
2008-07-15 11:35:00,24.56,24.67,24.53,24.61,607000.0,22.5513,22.6523,22.5238,22.5972,607000.0
2008-07-15 11:40:00,24.63,24.74,24.58,24.68,333000.0,22.6156,22.7166,22.5697,22.6615,333000.0
2008-07-15 11:45:00,24.69,24.77,24.62,24.65,333000.0,22.6707,22.7441,22.6064,22.634,333000.0
2008-07-15 11:50:00,24.65,24.98,24.58,24.96,350000.0,22.634,22.937,22.5697,22.9186,350000.0
2008-07-15 11:55:00,24.97,25.12,24.93,25.08,487000.0,22.9278,23.0655,22.8911,23.0288,487000.0
2008-07-15 12:00:00,25.08,25.08,24.93,25.05,533000.0,23.0288,23.0288,22.8911,23.0012,533000.0
2008-07-15 12:05:00,25.05,25.29,25.0,25.04,714000.0,23.0012,23.2216,22.9553,22.9921,714000.0
2008-07-15 12:10:00,25.02,25.3,24.92,25.27,545000.0,22.9737,23.2308,22.8819,23.2032,545000.0
2008-07-15 12:15:00,25.26,25.27,25.1,25.23,348000.0,23.1941,23.2032,23.0472,23.1665,348000.0
2008-07-15 12:20:00,25.23,25.35,25.22,25.29,617000.0,23.1665,23.2767,23.1573,23.2216,617000.0
2008-07-15 12:25:00,25.3,25.33,25.13,25.31,443000.0,23.2308,23.2583,23.0747,23.24,443000.0
2008-07-15 12:30:00,25.32,25.6,25.31,25.54,661000.0,23.2492,23.5063,23.24,23.4512,661000.0
2008-07-15 12:35:00,25.53,25.55,25.28,25.43,545000.0,23.442,23.4603,23.2124,23.3502,545000.0
2008-07-15 12:40:00,25.42,25.56,25.4,25.53,327000.0,23.341,23.4695,23.3226,23.442,327000.0
2008-07-15 12:45:00,25.53,25.54,25.2,25.21,502000.0,23.442,23.4512,23.139,23.1482,502000.0
2008-07-15 12:50:00,25.21,25.32,25.2,25.32,225000.0,23.1482,23.2492,23.139,23.2492,225000.0
2008-07-15 12:55:00,25.33,25.44,25.27,25.44,403000.0,23.2583,23.3593,23.2032,23.3593,403000.0
2008-07-15 13:00:00,25.42,25.73,25.36,25.7,937000.0,23.341,23.6256,23.2859,23.5981,937000.0
2008-07-15 13:05:00,25.7,25.8,25.47,25.54,746000.0,23.5981,23.6899,23.3869,23.4512,746000.0
2008-07-15 13:10:00,25.54,25.61,25.45,25.53,437000.0,23.4512,23.5154,23.3685,23.442,437000.0
2008-07-15 13:15:00,25.53,25.54,25.42,25.45,337000.0,23.442,23.4512,23.341,23.3685,337000.0
2008-07-15 13:20:00,25.44,25.44,25.25,25.35,436000.0,23.3593,23.3593,23.1849,23.2767,436000.0
2008-07-15 13:25:00,25.34,25.38,25.26,25.35,199000.0,23.2675,23.3043,23.1941,23.2767,199000.0
2008-07-15 13:30:00,25.36,25.46,25.27,25.45,299000.0,23.2859,23.3777,23.2032,23.3685,299000.0
2008-07-15 13:35:00,25.41,25.44,25.32,25.33,101000.0,23.3318,23.3593,23.2492,23.2583,101000.0
2008-07-15 13:40:00,25.3,25.42,25.3,25.4,303000.0,23.2308,23.341,23.2308,23.3226,303000.0
2008-07-15 13:45:00,25.41,25.46,25.27,25.39,223000.0,23.3318,23.3777,23.2032,23.3134,223000.0
2008-07-15 13:50:00,25.41,25.49,25.35,25.35,104000.0,23.3318,23.4053,23.2767,23.2767,104000.0
2008-07-15 13:55:00,25.38,25.4,25.26,25.29,195000.0,23.3043,23.3226,23.1941,23.2216,195000.0
2008-07-15 14:00:00,25.28,25.29,25.11,25.16,461000.0,23.2124,23.2216,23.0563,23.1022,461000.0
2008-07-15 14:05:00,25.19,25.27,25.15,25.18,183000.0,23.1298,23.2032,23.0931,23.1206,183000.0
2008-07-15 14:10:00,25.16,25.35,25.15,25.27,471000.0,23.1022,23.2767,23.0931,23.2032,471000.0
2008-07-15 14:15:00,25.28,25.55,25.26,25.54,390000.0,23.2124,23.4603,23.1941,23.4512,390000.0
2008-07-15 14:20:00,25.55,25.62,25.39,25.43,712000.0,23.4603,23.5246,23.3134,23.3502,712000.0
2008-07-15 14:25:00,25.45,25.5,25.41,25.47,283000.0,23.3685,23.4144,23.3318,23.3869,283000.0
2008-07-15 14:30:00,25.47,25.67,25.47,25.56,353000.0,23.3869,23.5705,23.3869,23.4695,353000.0
2008-07-15 14:35:00,25.58,25.66,25.46,25.58,404000.0,23.4879,23.5614,23.3777,23.4879,404000.0
2008-07-15 14:40:00,25.59,25.6,25.5,25.53,172000.0,23.4971,23.5063,23.4144,23.442,172000.0
2008-07-15 14:45:00,25.54,25.69,25.52,25.69,235000.0,23.4512,23.5889,23.4328,23.5889,235000.0
2008-07-15 14:50:00,25.69,25.7,25.52,25.67,256000.0,23.5889,23.5981,23.4328,23.5705,256000.0
2008-07-15 14:55:00,25.68,25.72,25.61,25.64,299000.0,23.5797,23.6164,23.5154,23.543,299000.0
2008-07-15 15:00:00,25.65,25.79,25.62,25.76,511000.0,23.5522,23.6807,23.5246,23.6532,511000.0
2008-07-15 15:05:00,25.76,25.9,25.74,25.9,572000.0,23.6532,23.7817,23.6348,23.7817,572000.0
2008-07-15 15:10:00,25.9,25.9,25.63,25.72,421000.0,23.7817,23.7817,23.5338,23.6164,421000.0
2008-07-15 15:15:00,25.72,25.76,25.52,25.65,461000.0,23.6164,23.6532,23.4328,23.5522,461000.0
2008-07-15 15:20:00,25.64,25.68,25.5,25.51,220000.0,23.543,23.5797,23.4144,23.4236,220000.0
2008-07-15 15:25:00,25.5,25.52,25.29,25.36,662000.0,23.4144,23.4328,23.2216,23.2859,662000.0
2008-07-15 15:30:00,25.37,25.41,25.22,25.29,721000.0,23.2951,23.3318,23.1573,23.2216,721000.0
2008-07-15 15:35:00,25.27,25.29,25.06,25.18,792000.0,23.2032,23.2216,23.0104,23.1206,792000.0
2008-07-15 15:40:00,25.2,25.24,24.86,25.01,948000.0,23.139,23.1757,22.8268,22.9645,948000.0
2008-07-15 15:45:00,25.0,25.15,24.94,25.07,1139000.0,22.9553,23.0931,22.9002,23.0196,1139000.0
2008-07-15 15:50:00,25.07,25.13,24.97,25.09,1343000.0,23.0196,23.0747,22.9278,23.038,1343000.0
2008-07-15 15:55:00,25.09,25.09,24.96,24.96,893000.0,23.038,23.038,22.9186,22.9186,893000.0
2008-07-16 09:30:00,25.14,25.5,25.08,25.2,978000.0,23.0839,23.4144,23.0288,23.139,978000.0
2008-07-16 09:35:00,25.22,25.4,25.17,25.35,733000.0,23.1573,23.3226,23.1114,23.2767,733000.0
2008-07-16 09:40:00,25.38,25.48,25.25,25.43,998000.0,23.3043,23.3961,23.1849,23.3502,998000.0
2008-07-16 09:45:00,25.42,25.44,25.15,25.17,728000.0,23.341,23.3593,23.0931,23.1114,728000.0
2008-07-16 09:50:00,25.2,25.4,25.19,25.34,636000.0,23.139,23.3226,23.1298,23.2675,636000.0
2008-07-16 09:55:00,25.34,25.62,25.33,25.58,695000.0,23.2675,23.5246,23.2583,23.4879,695000.0
2008-07-16 10:00:00,25.56,25.66,25.55,25.58,493000.0,23.4695,23.5614,23.4603,23.4879,493000.0
2008-07-16 10:05:00,25.58,25.83,25.56,25.76,961000.0,23.4879,23.7174,23.4695,23.6532,961000.0
2008-07-16 10:10:00,25.76,25.76,25.57,25.67,889000.0,23.6532,23.6532,23.4787,23.5705,889000.0
2008-07-16 10:15:00,25.67,25.8,25.65,25.77,691000.0,23.5705,23.6899,23.5522,23.6624,691000.0
2008-07-16 10:20:00,25.77,25.83,25.64,25.8,1131000.0,23.6624,23.7174,23.543,23.6899,1131000.0
2008-07-16 10:25:00,25.8,25.8,25.72,25.78,779000.0,23.6899,23.6899,23.6164,23.6715,779000.0
2008-07-16 10:30:00,25.77,25.87,25.76,25.87,970000.0,23.6624,23.7542,23.6532,23.7542,970000.0
2008-07-16 10:35:00,25.86,26.19,25.86,26.17,1320000.0,23.745,24.048,23.745,24.0296,1320000.0
2008-07-16 10:40:00,26.17,26.4,26.17,26.26,1032000.0,24.0296,24.2408,24.0296,24.1123,1032000.0
2008-07-16 10:45:00,26.27,26.3,26.11,26.25,804000.0,24.1215,24.149,23.9745,24.1031,804000.0
2008-07-16 10:50:00,26.22,26.23,26.04,26.16,762000.0,24.0756,24.0847,23.9103,24.0205,762000.0
2008-07-16 10:55:00,26.18,26.2,26.08,26.13,639000.0,24.0388,24.0572,23.947,23.9929,639000.0
2008-07-16 11:00:00,26.14,26.31,26.13,26.17,953000.0,24.0021,24.1582,23.9929,24.0296,953000.0
2008-07-16 11:05:00,26.16,26.18,26.03,26.03,719000.0,24.0205,24.0388,23.9011,23.9011,719000.0
2008-07-16 11:10:00,26.04,26.14,26.02,26.03,735000.0,23.9103,24.0021,23.8919,23.9011,735000.0
2008-07-16 11:15:00,26.03,26.08,25.95,25.98,670000.0,23.9011,23.947,23.8276,23.8552,670000.0
2008-07-16 11:20:00,25.98,25.98,25.92,25.92,735000.0,23.8552,23.8552,23.8001,23.8001,735000.0
2008-07-16 11:25:00,25.92,26.0,25.92,25.96,555000.0,23.8001,23.8735,23.8001,23.8368,555000.0
2008-07-16 11:30:00,25.96,26.05,25.95,26.0,502000.0,23.8368,23.9195,23.8276,23.8735,502000.0
2008-07-16 11:35:00,26.0,26.05,25.96,25.98,393000.0,23.8735,23.9195,23.8368,23.8552,393000.0
2008-07-16 11:40:00,25.98,26.01,25.96,25.98,364000.0,23.8552,23.8827,23.8368,23.8552,364000.0
2008-07-16 11:45:00,25.99,26.08,25.96,26.05,566000.0,23.8644,23.947,23.8368,23.9195,566000.0
2008-07-16 11:50:00,26.04,26.08,25.99,25.99,537000.0,23.9103,23.947,23.8644,23.8644,537000.0
2008-07-16 11:55:00,26.0,26.07,25.99,26.02,372000.0,23.8735,23.9378,23.8644,23.8919,372000.0
2008-07-16 12:00:00,26.02,26.11,26.0,26.11,221000.0,23.8919,23.9745,23.8735,23.9745,221000.0
2008-07-16 12:05:00,26.13,26.17,26.09,26.14,317000.0,23.9929,24.0296,23.9562,24.0021,317000.0
2008-07-16 12:10:00,26.14,26.29,26.13,26.29,420000.0,24.0021,24.1398,23.9929,24.1398,420000.0
2008-07-16 12:15:00,26.27,26.35,26.26,26.34,562000.0,24.1215,24.1949,24.1123,24.1857,562000.0
2008-07-16 12:20:00,26.33,26.36,26.26,26.32,824000.0,24.1766,24.2041,24.1123,24.1674,824000.0
2008-07-16 12:25:00,26.33,26.46,26.32,26.45,871000.0,24.1766,24.2959,24.1674,24.2867,871000.0
2008-07-16 12:30:00,26.45,26.58,26.41,26.56,1007000.0,24.2867,24.4061,24.25,24.3877,1007000.0
2008-07-16 12:35:00,26.56,26.6,26.51,26.53,803000.0,24.3877,24.4245,24.3418,24.3602,803000.0
2008-07-16 12:40:00,26.52,26.58,26.5,26.55,794000.0,24.351,24.4061,24.3327,24.3786,794000.0
2008-07-16 12:45:00,26.55,26.66,26.52,26.59,1189000.0,24.3786,24.4796,24.351,24.4153,1189000.0
2008-07-16 12:50:00,26.59,26.64,26.54,26.59,434000.0,24.4153,24.4612,24.3694,24.4153,434000.0
2008-07-16 12:55:00,26.6,26.62,26.51,26.51,368000.0,24.4245,24.4428,24.3418,24.3418,368000.0
2008-07-16 13:00:00,26.51,26.57,26.44,26.57,725000.0,24.3418,24.3969,24.2776,24.3969,725000.0
2008-07-16 13:05:00,26.56,26.58,26.45,26.48,429000.0,24.3877,24.4061,24.2867,24.3143,429000.0
2008-07-16 13:10:00,26.46,26.49,26.35,26.44,1124000.0,24.2959,24.3235,24.1949,24.2776,1124000.0
2008-07-16 13:15:00,26.41,26.55,26.41,26.48,482000.0,24.25,24.3786,24.25,24.3143,482000.0
2008-07-16 13:20:00,26.5,26.54,26.48,26.52,360000.0,24.3327,24.3694,24.3143,24.351,360000.0
2008-07-16 13:25:00,26.51,26.64,26.5,26.55,389000.0,24.3418,24.4612,24.3327,24.3786,389000.0
2008-07-16 13:30:00,26.54,26.62,26.53,26.57,284000.0,24.3694,24.4428,24.3602,24.3969,284000.0
2008-07-16 13:35:00,26.58,26.7,26.57,26.67,2052000.0,24.4061,24.5163,24.3969,24.4887,2052000.0
2008-07-16 13:40:00,26.66,26.69,26.51,26.57,436000.0,24.4796,24.5071,24.3418,24.3969,436000.0
2008-07-16 13:45:00,26.57,26.57,26.41,26.46,545000.0,24.3969,24.3969,24.25,24.2959,545000.0
2008-07-16 13:50:00,26.45,26.48,26.38,26.42,682000.0,24.2867,24.3143,24.2225,24.2592,682000.0
2008-07-16 13:55:00,26.41,26.48,26.35,26.41,401000.0,24.25,24.3143,24.1949,24.25,401000.0
2008-07-16 14:00:00,26.4,26.49,26.31,26.43,740000.0,24.2408,24.3235,24.1582,24.2684,740000.0
2008-07-16 14:05:00,26.44,26.65,26.4,26.62,657000.0,24.2776,24.4704,24.2408,24.4428,657000.0
2008-07-16 14:10:00,26.63,26.71,26.56,26.65,762000.0,24.452,24.5255,24.3877,24.4704,762000.0
2008-07-16 14:15:00,26.65,26.81,26.65,26.8,974000.0,24.4704,24.6173,24.4704,24.6081,974000.0
2008-07-16 14:20:00,26.79,26.87,26.63,26.84,2133000.0,24.5989,24.6724,24.452,24.6448,2133000.0
2008-07-16 14:25:00,26.86,26.97,26.79,26.85,1496000.0,24.6632,24.7642,24.5989,24.654,1496000.0
2008-07-16 14:30:00,26.85,26.92,26.82,26.89,1259000.0,24.654,24.7183,24.6265,24.6908,1259000.0
2008-07-16 14:35:00,26.89,27.0,26.88,26.91,1272000.0,24.6908,24.7918,24.6816,24.7091,1272000.0
2008-07-16 14:40:00,26.92,27.0,26.89,26.95,1018000.0,24.7183,24.7918,24.6908,24.7458,1018000.0
2008-07-16 14:45:00,26.94,27.06,26.9,26.99,1338000.0,24.7367,24.8469,24.6999,24.7826,1338000.0
2008-07-16 14:50:00,27.0,27.07,26.97,27.05,1107000.0,24.7918,24.856,24.7642,24.8377,1107000.0
2008-07-16 14:55:00,27.06,27.11,27.03,27.05,833000.0,24.8469,24.8928,24.8193,24.8377,833000.0
2008-07-16 15:00:00,27.05,27.09,27.0,27.05,800000.0,24.8377,24.8744,24.7918,24.8377,800000.0
2008-07-16 15:05:00,27.05,27.05,26.81,26.83,1605000.0,24.8377,24.8377,24.6173,24.6357,1605000.0
2008-07-16 15:10:00,26.82,26.92,26.74,26.79,1168000.0,24.6265,24.7183,24.553,24.5989,1168000.0
2008-07-16 15:15:00,26.79,26.84,26.61,26.65,1813000.0,24.5989,24.6448,24.4337,24.4704,1813000.0
2008-07-16 15:20:00,26.64,26.82,26.61,26.77,1264000.0,24.4612,24.6265,24.4337,24.5806,1264000.0
2008-07-16 15:25:00,26.77,26.89,26.6,26.87,770000.0,24.5806,24.6908,24.4245,24.6724,770000.0
2008-07-16 15:30:00,26.87,26.92,26.83,26.91,721000.0,24.6724,24.7183,24.6357,24.7091,721000.0
2008-07-16 15:35:00,26.92,26.97,26.82,26.83,947000.0,24.7183,24.7642,24.6265,24.6357,947000.0
2008-07-16 15:40:00,26.83,26.86,26.67,26.75,1071000.0,24.6357,24.6632,24.4887,24.5622,1071000.0
2008-07-16 15:45:00,26.76,26.83,26.7,26.76,1309000.0,24.5714,24.6357,24.5163,24.5714,1309000.0
2008-07-16 15:50:00,26.75,26.94,26.73,26.82,2263000.0,24.5622,24.7367,24.5438,24.6265,2263000.0
2008-07-16 15:55:00,26.89,26.96,26.8,26.85,2464000.0,24.6908,24.755,24.6081,24.654,2464000.0
2008-07-17 09:30:00,27.5,27.75,27.3,27.71,1892000.0,25.2509,25.4804,25.0672,25.4437,1892000.0
2008-07-17 09:35:00,27.71,27.97,27.6,27.94,1863000.0,25.4437,25.6824,25.3427,25.6549,1863000.0
2008-07-17 09:40:00,27.94,28.01,27.82,27.96,1760000.0,25.6549,25.7192,25.5447,25.6732,1760000.0
2008-07-17 09:45:00,27.95,27.97,27.9,27.93,1630000.0,25.6641,25.6824,25.6181,25.6457,1630000.0
2008-07-17 09:50:00,27.93,28.0,27.85,27.88,1201000.0,25.6457,25.71,25.5722,25.5998,1201000.0
2008-07-17 09:55:00,27.86,27.93,27.72,27.82,1813000.0,25.5814,25.6457,25.4529,25.5447,1813000.0
2008-07-17 10:00:00,27.82,27.95,27.72,27.93,1602000.0,25.5447,25.6641,25.4529,25.6457,1602000.0
2008-07-17 10:05:00,27.91,28.0,27.8,27.85,1913000.0,25.6273,25.71,25.5263,25.5722,1913000.0
2008-07-17 10:10:00,27.84,27.88,27.49,27.57,1650000.0,25.5631,25.5998,25.2417,25.3151,1650000.0
2008-07-17 10:15:00,27.57,27.99,27.56,27.95,1024000.0,25.3151,25.7008,25.306,25.6641,1024000.0
2008-07-17 10:20:00,27.96,27.98,27.71,27.79,875000.0,25.6732,25.6916,25.4437,25.5171,875000.0
2008-07-17 10:25:00,27.77,27.78,27.53,27.61,921000.0,25.4988,25.508,25.2784,25.3519,921000.0
2008-07-17 10:30:00,27.63,27.78,27.58,27.74,567000.0,25.3702,25.508,25.3243,25.4712,567000.0
2008-07-17 10:35:00,27.72,27.85,27.7,27.76,538000.0,25.4529,25.5722,25.4345,25.4896,538000.0
2008-07-17 10:40:00,27.76,27.77,27.63,27.68,604000.0,25.4896,25.4988,25.3702,25.4161,604000.0
2008-07-17 10:45:00,27.7,27.72,27.65,27.68,598000.0,25.4345,25.4529,25.3886,25.4161,598000.0
2008-07-17 10:50:00,27.67,27.72,27.64,27.67,560000.0,25.407,25.4529,25.3794,25.407,560000.0
2008-07-17 10:55:00,27.66,27.71,27.63,27.69,340000.0,25.3978,25.4437,25.3702,25.4253,340000.0
2008-07-17 11:00:00,27.7,27.79,27.69,27.78,359000.0,25.4345,25.5171,25.4253,25.508,359000.0
2008-07-17 11:05:00,27.78,27.79,27.65,27.76,1038000.0,25.508,25.5171,25.3886,25.4896,1038000.0
2008-07-17 11:10:00,27.75,27.95,27.75,27.89,1103000.0,25.4804,25.6641,25.4804,25.609,1103000.0
2008-07-17 11:15:00,27.89,27.95,27.83,27.84,476000.0,25.609,25.6641,25.5539,25.5631,476000.0
2008-07-17 11:20:00,27.84,27.93,27.82,27.92,621000.0,25.5631,25.6457,25.5447,25.6365,621000.0
2008-07-17 11:25:00,27.91,27.98,27.88,27.95,420000.0,25.6273,25.6916,25.5998,25.6641,420000.0
2008-07-17 11:30:00,27.97,27.97,27.85,27.85,383000.0,25.6824,25.6824,25.5722,25.5722,383000.0
2008-07-17 11:35:00,27.86,27.97,27.85,27.94,2839000.0,25.5814,25.6824,25.5722,25.6549,2839000.0
2008-07-17 11:40:00,27.93,28.15,27.92,28.09,840000.0,25.6457,25.8477,25.6365,25.7926,840000.0
2008-07-17 11:45:00,28.09,28.09,27.96,27.98,600000.0,25.7926,25.7926,25.6732,25.6916,600000.0
2008-07-17 11:50:00,27.99,28.1,27.97,28.06,389000.0,25.7008,25.8018,25.6824,25.7651,389000.0
2008-07-17 11:55:00,28.07,28.1,28.01,28.05,1131000.0,25.7742,25.8018,25.7192,25.7559,1131000.0
2008-07-17 12:00:00,28.04,28.08,27.95,27.95,1032000.0,25.7467,25.7834,25.6641,25.6641,1032000.0
2008-07-17 12:05:00,27.96,28.05,27.93,28.01,1050000.0,25.6732,25.7559,25.6457,25.7192,1050000.0
2008-07-17 12:10:00,28.02,28.05,27.99,28.01,1040000.0,25.7283,25.7559,25.7008,25.7192,1040000.0
2008-07-17 12:15:00,28.01,28.01,27.93,27.93,973000.0,25.7192,25.7192,25.6457,25.6457,973000.0
2008-07-17 12:20:00,27.93,27.99,27.88,27.97,1111000.0,25.6457,25.7008,25.5998,25.6824,1111000.0
2008-07-17 12:25:00,27.97,28.03,27.96,27.99,940000.0,25.6824,25.7375,25.6732,25.7008,940000.0
2008-07-17 12:30:00,27.98,27.98,27.85,27.9,420000.0,25.6916,25.6916,25.5722,25.6181,420000.0
2008-07-17 12:35:00,27.89,28.0,27.87,27.95,355000.0,25.609,25.71,25.5906,25.6641,355000.0
2008-07-17 12:40:00,27.95,28.04,27.93,28.03,795000.0,25.6641,25.7467,25.6457,25.7375,795000.0
2008-07-17 12:45:00,28.0,28.1,27.99,28.08,1021000.0,25.71,25.8018,25.7008,25.7834,1021000.0
2008-07-17 12:50:00,28.08,28.13,28.05,28.1,753000.0,25.7834,25.8293,25.7559,25.8018,753000.0
2008-07-17 12:55:00,28.1,28.11,28.04,28.04,294000.0,25.8018,25.811,25.7467,25.7467,294000.0
2008-07-17 13:00:00,28.07,28.15,28.06,28.15,575000.0,25.7742,25.8477,25.7651,25.8477,575000.0
2008-07-17 13:05:00,28.13,28.23,28.13,28.23,1311000.0,25.8293,25.9212,25.8293,25.9212,1311000.0
2008-07-17 13:10:00,28.23,28.4,28.2,28.4,1025000.0,25.9212,26.0773,25.8936,26.0773,1025000.0
2008-07-17 13:15:00,28.37,28.4,28.3,28.33,594000.0,26.0497,26.0773,25.9854,26.013,594000.0
2008-07-17 13:20:00,28.33,28.35,28.19,28.28,606000.0,26.013,26.0313,25.8844,25.9671,606000.0
2008-07-17 13:25:00,28.26,28.36,28.25,28.27,503000.0,25.9487,26.0405,25.9395,25.9579,503000.0
2008-07-17 13:30:00,28.26,28.39,28.26,28.39,605000.0,25.9487,26.0681,25.9487,26.0681,605000.0
2008-07-17 13:35:00,28.37,28.42,28.29,28.39,564000.0,26.0497,26.0956,25.9763,26.0681,564000.0
2008-07-17 13:40:00,28.4,28.41,28.22,28.23,896000.0,26.0773,26.0864,25.912,25.9212,896000.0
2008-07-17 13:45:00,28.24,28.3,28.2,28.3,716000.0,25.9303,25.9854,25.8936,25.9854,716000.0
2008-07-17 13:50:00,28.31,28.41,28.29,28.32,580000.0,25.9946,26.0864,25.9763,26.0038,580000.0
2008-07-17 13:55:00,28.32,28.42,28.29,28.4,705000.0,26.0038,26.0956,25.9763,26.0773,705000.0
2008-07-17 14:00:00,28.4,28.4,28.31,28.35,858000.0,26.0773,26.0773,25.9946,26.0313,858000.0
2008-07-17 14:05:00,28.35,28.4,28.33,28.37,623000.0,26.0313,26.0773,26.013,26.0497,623000.0
2008-07-17 14:10:00,28.38,28.46,28.35,28.41,588000.0,26.0589,26.1323,26.0313,26.0864,588000.0
2008-07-17 14:15:00,28.41,28.5,28.41,28.5,852000.0,26.0864,26.1691,26.0864,26.1691,852000.0
2008-07-17 14:20:00,28.5,28.8,28.49,28.6,1195000.0,26.1691,26.4445,26.1599,26.2609,1195000.0
2008-07-17 14:25:00,28.6,28.78,28.56,28.71,961000.0,26.2609,26.4262,26.2242,26.3619,961000.0
2008-07-17 14:30:00,28.71,28.77,28.65,28.66,936000.0,26.3619,26.417,26.3068,26.316,936000.0
2008-07-17 14:35:00,28.68,28.68,28.56,28.66,1143000.0,26.3344,26.3344,26.2242,26.316,1143000.0
2008-07-17 14:40:00,28.66,28.7,28.46,28.46,1099000.0,26.316,26.3527,26.1323,26.1323,1099000.0
2008-07-17 14:45:00,28.46,28.61,28.45,28.53,974000.0,26.1323,26.2701,26.1232,26.1966,974000.0
2008-07-17 14:50:00,28.52,28.58,28.5,28.52,693000.0,26.1874,26.2425,26.1691,26.1874,693000.0
2008-07-17 14:55:00,28.53,28.55,28.4,28.49,975000.0,26.1966,26.215,26.0773,26.1599,975000.0
2008-07-17 15:00:00,28.5,28.55,28.35,28.41,1207000.0,26.1691,26.215,26.0313,26.0864,1207000.0
2008-07-17 15:05:00,28.42,28.53,28.32,28.47,1687000.0,26.0956,26.1966,26.0038,26.1415,1687000.0
2008-07-17 15:10:00,28.47,28.55,28.42,28.52,1497000.0,26.1415,26.215,26.0956,26.1874,1497000.0
2008-07-17 15:15:00,28.54,28.6,28.47,28.59,1435000.0,26.2058,26.2609,26.1415,26.2517,1435000.0
2008-07-17 15:20:00,28.59,28.67,28.57,28.64,1662000.0,26.2517,26.3252,26.2334,26.2976,1662000.0
2008-07-17 15:25:00,28.64,28.71,28.6,28.65,1843000.0,26.2976,26.3619,26.2609,26.3068,1843000.0
2008-07-17 15:30:00,28.66,28.7,28.53,28.54,1610000.0,26.316,26.3527,26.1966,26.2058,1610000.0
2008-07-17 15:35:00,28.56,28.61,28.47,28.51,1834000.0,26.2242,26.2701,26.1415,26.1783,1834000.0
2008-07-17 15:40:00,28.51,28.91,28.36,28.91,6592000.0,26.1783,26.5455,26.0405,26.5455,6592000.0
2008-07-17 15:45:00,28.91,29.1,28.89,29.1,7341000.0,26.5455,26.72,26.5272,26.72,7341000.0
2008-07-17 15:50:00,29.09,29.09,28.75,28.78,4786000.0,26.7108,26.7108,26.3986,26.4262,4786000.0
2008-07-17 15:55:00,28.78,28.82,28.17,28.2,5639000.0,26.4262,26.4629,25.8661,25.8936,5639000.0
2008-07-18 09:30:00,28.54,28.6,28.3,28.45,2416000.0,26.2058,26.2609,25.9854,26.1232,2416000.0
2008-07-18 09:35:00,28.45,28.5,28.3,28.42,1505000.0,26.1232,26.1691,25.9854,26.0956,1505000.0
2008-07-18 09:40:00,28.42,28.43,28.03,28.09,2816000.0,26.0956,26.1048,25.7375,25.7926,2816000.0
2008-07-18 09:45:00,28.1,28.31,28.04,28.29,1384000.0,25.8018,25.9946,25.7467,25.9763,1384000.0
2008-07-18 09:50:00,28.25,28.31,28.05,28.13,1057000.0,25.9395,25.9946,25.7559,25.8293,1057000.0
2008-07-18 09:55:00,28.13,28.14,27.95,28.01,1135000.0,25.8293,25.8385,25.6641,25.7192,1135000.0
2008-07-18 10:00:00,28.01,28.04,27.9,27.92,1250000.0,25.7192,25.7467,25.6181,25.6365,1250000.0
2008-07-18 10:05:00,27.92,28.15,27.9,28.15,1419000.0,25.6365,25.8477,25.6181,25.8477,1419000.0
2008-07-18 10:10:00,28.16,28.2,28.1,28.2,985000.0,25.8569,25.8936,25.8018,25.8936,985000.0
2008-07-18 10:15:00,28.19,28.35,28.17,28.23,615000.0,25.8844,26.0313,25.8661,25.9212,615000.0
2008-07-18 10:20:00,28.23,28.26,28.12,28.16,483000.0,25.9212,25.9487,25.8202,25.8569,483000.0
2008-07-18 10:25:00,28.16,28.3,28.12,28.26,784000.0,25.8569,25.9854,25.8202,25.9487,784000.0
2008-07-18 10:30:00,28.25,28.36,28.21,28.24,679000.0,25.9395,26.0405,25.9028,25.9303,679000.0
2008-07-18 10:35:00,28.24,28.25,28.15,28.21,422000.0,25.9303,25.9395,25.8477,25.9028,422000.0
2008-07-18 10:40:00,28.21,28.33,28.13,28.28,458000.0,25.9028,26.013,25.8293,25.9671,458000.0
2008-07-18 10:45:00,28.27,28.39,28.25,28.37,261000.0,25.9579,26.0681,25.9395,26.0497,261000.0
2008-07-18 10:50:00,28.39,28.82,28.35,28.68,1320000.0,26.0681,26.4629,26.0313,26.3344,1320000.0
2008-07-18 10:55:00,28.66,28.72,28.55,28.58,614000.0,26.316,26.3711,26.215,26.2425,614000.0
2008-07-18 11:00:00,28.58,28.65,28.49,28.52,681000.0,26.2425,26.3068,26.1599,26.1874,681000.0
2008-07-18 11:05:00,28.51,28.64,28.48,28.56,480000.0,26.1783,26.2976,26.1507,26.2242,480000.0
2008-07-18 11:10:00,28.56,28.6,28.5,28.53,589000.0,26.2242,26.2609,26.1691,26.1966,589000.0
2008-07-18 11:15:00,28.5,28.57,28.43,28.47,443000.0,26.1691,26.2334,26.1048,26.1415,443000.0
2008-07-18 11:20:00,28.51,28.58,28.48,28.53,412000.0,26.1783,26.2425,26.1507,26.1966,412000.0
2008-07-18 11:25:00,28.53,28.6,28.43,28.56,444000.0,26.1966,26.2609,26.1048,26.2242,444000.0
2008-07-18 11:30:00,28.56,28.57,28.34,28.34,371000.0,26.2242,26.2334,26.0222,26.0222,371000.0
2008-07-18 11:35:00,28.36,28.49,28.35,28.48,252000.0,26.0405,26.1599,26.0313,26.1507,252000.0
2008-07-18 11:40:00,28.48,28.59,28.44,28.45,193000.0,26.1507,26.2517,26.114,26.1232,193000.0
2008-07-18 11:45:00,28.46,28.54,28.45,28.48,145000.0,26.1323,26.2058,26.1232,26.1507,145000.0
2008-07-18 11:50:00,28.49,28.55,28.48,28.48,146000.0,26.1599,26.215,26.1507,26.1507,146000.0
2008-07-18 11:55:00,28.49,28.49,28.41,28.45,275000.0,26.1599,26.1599,26.0864,26.1232,275000.0
2008-07-18 12:00:00,28.47,28.5,28.44,28.49,694000.0,26.1415,26.1691,26.114,26.1599,694000.0
2008-07-18 12:05:00,28.49,28.52,28.4,28.45,319000.0,26.1599,26.1874,26.0773,26.1232,319000.0
2008-07-18 12:10:00,28.47,28.49,28.35,28.39,1075000.0,26.1415,26.1599,26.0313,26.0681,1075000.0
2008-07-18 12:15:00,28.37,28.51,28.37,28.42,654000.0,26.0497,26.1783,26.0497,26.0956,654000.0
2008-07-18 12:20:00,28.45,28.49,28.39,28.47,118000.0,26.1232,26.1599,26.0681,26.1415,118000.0
2008-07-18 12:25:00,28.47,28.49,28.41,28.41,396000.0,26.1415,26.1599,26.0864,26.0864,396000.0
2008-07-18 12:30:00,28.42,28.42,28.31,28.35,590000.0,26.0956,26.0956,25.9946,26.0313,590000.0
2008-07-18 12:35:00,28.33,28.33,28.21,28.28,603000.0,26.013,26.013,25.9028,25.9671,603000.0
2008-07-18 12:40:00,28.29,28.29,28.18,28.27,252000.0,25.9763,25.9763,25.8752,25.9579,252000.0
2008-07-18 12:45:00,28.27,28.34,28.27,28.29,164000.0,25.9579,26.0222,25.9579,25.9763,164000.0
2008-07-18 12:50:00,28.29,28.29,28.22,28.24,224000.0,25.9763,25.9763,25.912,25.9303,224000.0
2008-07-18 12:55:00,28.24,28.27,28.17,28.25,239000.0,25.9303,25.9579,25.8661,25.9395,239000.0
2008-07-18 13:00:00,28.25,28.27,28.14,28.2,599000.0,25.9395,25.9579,25.8385,25.8936,599000.0
2008-07-18 13:05:00,28.23,28.28,28.16,28.16,391000.0,25.9212,25.9671,25.8569,25.8569,391000.0
2008-07-18 13:10:00,28.16,28.22,28.12,28.2,347000.0,25.8569,25.912,25.8202,25.8936,347000.0
2008-07-18 13:15:00,28.2,28.23,28.15,28.15,323000.0,25.8936,25.9212,25.8477,25.8477,323000.0
2008-07-18 13:20:00,28.16,28.17,28.1,28.1,367000.0,25.8569,25.8661,25.8018,25.8018,367000.0
2008-07-18 13:25:00,28.09,28.17,28.01,28.08,501000.0,25.7926,25.8661,25.7192,25.7834,501000.0
2008-07-18 13:30:00,28.07,28.1,28.01,28.06,386000.0,25.7742,25.8018,25.7192,25.7651,386000.0
2008-07-18 13:35:00,28.04,28.07,28.01,28.02,234000.0,25.7467,25.7742,25.7192,25.7283,234000.0
2008-07-18 13:40:00,28.02,28.11,28.0,28.04,255000.0,25.7283,25.811,25.71,25.7467,255000.0
2008-07-18 13:45:00,28.03,28.13,28.01,28.02,351000.0,25.7375,25.8293,25.7192,25.7283,351000.0
2008-07-18 13:50:00,28.03,28.11,28.02,28.07,140000.0,25.7375,25.811,25.7283,25.7742,140000.0
2008-07-18 13:55:00,28.07,28.08,28.01,28.02,195000.0,25.7742,25.7834,25.7192,25.7283,195000.0
2008-07-18 14:00:00,28.02,28.03,27.94,28.0,525000.0,25.7283,25.7375,25.6549,25.71,525000.0
2008-07-18 14:05:00,28.0,28.01,27.95,28.0,218000.0,25.71,25.7192,25.6641,25.71,218000.0
2008-07-18 14:10:00,27.98,27.99,27.93,27.96,264000.0,25.6916,25.7008,25.6457,25.6732,264000.0
2008-07-18 14:15:00,27.95,28.04,27.95,28.03,192000.0,25.6641,25.7467,25.6641,25.7375,192000.0
2008-07-18 14:20:00,28.02,28.03,27.94,27.96,343000.0,25.7283,25.7375,25.6549,25.6732,343000.0
2008-07-18 14:25:00,27.98,27.98,27.9,27.94,365000.0,25.6916,25.6916,25.6181,25.6549,365000.0
2008-07-18 14:30:00,27.95,27.98,27.93,27.96,265000.0,25.6641,25.6916,25.6457,25.6732,265000.0
2008-07-18 14:35:00,27.96,28.08,27.94,28.03,484000.0,25.6732,25.7834,25.6549,25.7375,484000.0
2008-07-18 14:40:00,28.04,28.16,28.01,28.04,386000.0,25.7467,25.8569,25.7192,25.7467,386000.0
2008-07-18 14:45:00,28.04,28.13,28.03,28.08,430000.0,25.7467,25.8293,25.7375,25.7834,430000.0
2008-07-18 14:50:00,28.1,28.13,27.98,28.05,421000.0,25.8018,25.8293,25.6916,25.7559,421000.0
2008-07-18 14:55:00,28.07,28.07,27.99,28.01,141000.0,25.7742,25.7742,25.7008,25.7192,141000.0
2008-07-18 15:00:00,28.02,28.05,27.99,28.0,220000.0,25.7283,25.7559,25.7008,25.71,220000.0
2008-07-18 15:05:00,28.0,28.12,27.98,28.12,250000.0,25.71,25.8202,25.6916,25.8202,250000.0
2008-07-18 15:10:00,28.12,28.12,28.04,28.04,236000.0,25.8202,25.8202,25.7467,25.7467,236000.0
2008-07-18 15:15:00,28.04,28.05,27.98,28.03,337000.0,25.7467,25.7559,25.6916,25.7375,337000.0
2008-07-18 15:20:00,28.04,28.05,27.98,28.01,401000.0,25.7467,25.7559,25.6916,25.7192,401000.0
2008-07-18 15:25:00,28.01,28.04,27.99,28.03,351000.0,25.7192,25.7467,25.7008,25.7375,351000.0
2008-07-18 15:30:00,28.04,28.04,27.98,28.02,419000.0,25.7467,25.7467,25.6916,25.7283,419000.0
2008-07-18 15:35:00,28.0,28.13,27.98,28.11,550000.0,25.71,25.8293,25.6916,25.811,550000.0
2008-07-18 15:40:00,28.11,28.14,27.98,28.01,599000.0,25.811,25.8385,25.6916,25.7192,599000.0
2008-07-18 15:45:00,28.02,28.12,28.01,28.06,511000.0,25.7283,25.8202,25.7192,25.7651,511000.0
2008-07-18 15:50:00,28.05,28.24,28.05,28.17,970000.0,25.7559,25.9303,25.7559,25.8661,970000.0
2008-07-18 15:55:00,28.18,28.28,28.17,28.21,1021000.0,25.8752,25.9671,25.8661,25.9028,1021000.0
2008-07-21 09:30:00,28.41,28.46,28.15,28.16,613000.0,26.0864,26.1323,25.8477,25.8569,613000.0
2008-07-21 09:35:00,28.16,28.17,27.9,27.93,1283000.0,25.8569,25.8661,25.6181,25.6457,1283000.0
2008-07-21 09:40:00,27.93,27.93,27.73,27.83,1171000.0,25.6457,25.6457,25.4621,25.5539,1171000.0
2008-07-21 09:45:00,27.83,27.96,27.77,27.85,831000.0,25.5539,25.6732,25.4988,25.5722,831000.0
2008-07-21 09:50:00,27.85,27.95,27.75,27.77,827000.0,25.5722,25.6641,25.4804,25.4988,827000.0
2008-07-21 09:55:00,27.76,27.85,27.68,27.79,869000.0,25.4896,25.5722,25.4161,25.5171,869000.0
2008-07-21 10:00:00,27.78,27.86,27.64,27.64,788000.0,25.508,25.5814,25.3794,25.3794,788000.0
2008-07-21 10:05:00,27.64,27.65,27.22,27.31,1306000.0,25.3794,25.3886,24.9938,25.0764,1306000.0
2008-07-21 10:10:00,27.31,27.56,27.25,27.52,1225000.0,25.0764,25.306,25.0213,25.2692,1225000.0
2008-07-21 10:15:00,27.53,27.61,27.43,27.54,718000.0,25.2784,25.3519,25.1866,25.2876,718000.0
2008-07-21 10:20:00,27.55,27.6,27.3,27.31,833000.0,25.2968,25.3427,25.0672,25.0764,833000.0
2008-07-21 10:25:00,27.32,27.4,27.22,27.27,795000.0,25.0856,25.159,24.9938,25.0397,795000.0
2008-07-21 10:30:00,27.26,27.28,27.15,27.16,973000.0,25.0305,25.0489,24.9295,24.9387,973000.0
2008-07-21 10:35:00,27.16,27.29,27.15,27.26,784000.0,24.9387,25.058,24.9295,25.0305,784000.0
2008-07-21 10:40:00,27.26,27.29,27.21,27.25,597000.0,25.0305,25.058,24.9846,25.0213,597000.0
2008-07-21 10:45:00,27.25,27.34,27.23,27.31,875000.0,25.0213,25.104,25.0029,25.0764,875000.0
2008-07-21 10:50:00,27.31,27.31,27.2,27.26,570000.0,25.0764,25.0764,24.9754,25.0305,570000.0
2008-07-21 10:55:00,27.25,27.27,27.19,27.21,654000.0,25.0213,25.0397,24.9662,24.9846,654000.0
2008-07-21 11:00:00,27.21,27.27,27.17,27.25,528000.0,24.9846,25.0397,24.9479,25.0213,528000.0
2008-07-21 11:05:00,27.25,27.27,27.21,27.26,327000.0,25.0213,25.0397,24.9846,25.0305,327000.0
2008-07-21 11:10:00,27.24,27.31,27.23,27.29,401000.0,25.0121,25.0764,25.0029,25.058,401000.0
2008-07-21 11:15:00,27.29,27.31,27.25,27.29,326000.0,25.058,25.0764,25.0213,25.058,326000.0
2008-07-21 11:20:00,27.29,27.33,27.23,27.3,802000.0,25.058,25.0948,25.0029,25.0672,802000.0
2008-07-21 11:25:00,27.32,27.42,27.31,27.39,563000.0,25.0856,25.1774,25.0764,25.1499,563000.0
2008-07-21 11:30:00,27.38,27.4,27.26,27.29,487000.0,25.1407,25.159,25.0305,25.058,487000.0
2008-07-21 11:35:00,27.29,27.31,27.2,27.2,689000.0,25.058,25.0764,24.9754,24.9754,689000.0
2008-07-21 11:40:00,27.22,27.23,27.15,27.21,683000.0,24.9938,25.0029,24.9295,24.9846,683000.0
2008-07-21 11:45:00,27.21,27.21,27.11,27.13,532000.0,24.9846,24.9846,24.8928,24.9111,532000.0
2008-07-21 11:50:00,27.13,27.13,26.96,26.97,825000.0,24.9111,24.9111,24.755,24.7642,825000.0
2008-07-21 11:55:00,26.98,26.98,26.88,26.89,630000.0,24.7734,24.7734,24.6816,24.6908,630000.0
2008-07-21 12:00:00,26.89,27.0,26.82,26.88,1235000.0,24.6908,24.7918,24.6265,24.6816,1235000.0
2008-07-21 12:05:00,26.87,26.9,26.74,26.83,1045000.0,24.6724,24.6999,24.553,24.6357,1045000.0
2008-07-21 12:10:00,26.8,26.83,26.67,26.71,496000.0,24.6081,24.6357,24.4887,24.5255,496000.0
2008-07-21 12:15:00,26.71,26.86,26.7,26.86,515000.0,24.5255,24.6632,24.5163,24.6632,515000.0
2008-07-21 12:20:00,26.86,26.86,26.73,26.84,790000.0,24.6632,24.6632,24.5438,24.6448,790000.0
2008-07-21 12:25:00,26.83,26.9,26.81,26.82,326000.0,24.6357,24.6999,24.6173,24.6265,326000.0
2008-07-21 12:30:00,26.81,26.93,26.81,26.91,347000.0,24.6173,24.7275,24.6173,24.7091,347000.0
2008-07-21 12:35:00,26.9,26.96,26.84,26.89,620000.0,24.6999,24.755,24.6448,24.6908,620000.0
2008-07-21 12:40:00,26.88,26.91,26.81,26.84,355000.0,24.6816,24.7091,24.6173,24.6448,355000.0
2008-07-21 12:45:00,26.82,26.95,26.81,26.93,1363000.0,24.6265,24.7458,24.6173,24.7275,1363000.0
2008-07-21 12:50:00,26.93,27.03,26.91,26.92,624000.0,24.7275,24.8193,24.7091,24.7183,624000.0
2008-07-21 12:55:00,26.91,26.92,26.81,26.82,535000.0,24.7091,24.7183,24.6173,24.6265,535000.0
2008-07-21 13:00:00,26.82,26.84,26.77,26.81,446000.0,24.6265,24.6448,24.5806,24.6173,446000.0
2008-07-21 13:05:00,26.81,26.86,26.76,26.84,216000.0,24.6173,24.6632,24.5714,24.6448,216000.0
2008-07-21 13:10:00,26.84,26.85,26.79,26.79,229000.0,24.6448,24.654,24.5989,24.5989,229000.0
2008-07-21 13:15:00,26.78,26.86,26.78,26.81,356000.0,24.5898,24.6632,24.5898,24.6173,356000.0
2008-07-21 13:20:00,26.81,26.82,26.76,26.82,311000.0,24.6173,24.6265,24.5714,24.6265,311000.0
2008-07-21 13:25:00,26.82,26.86,26.79,26.83,447000.0,24.6265,24.6632,24.5989,24.6357,447000.0
2008-07-21 13:30:00,26.83,26.93,26.83,26.92,182000.0,24.6357,24.7275,24.6357,24.7183,182000.0
2008-07-21 13:35:00,26.93,26.97,26.82,26.84,800000.0,24.7275,24.7642,24.6265,24.6448,800000.0
2008-07-21 13:40:00,26.83,26.9,26.78,26.79,712000.0,24.6357,24.6999,24.5898,24.5989,712000.0
2008-07-21 13:45:00,26.8,26.81,26.75,26.77,414000.0,24.6081,24.6173,24.5622,24.5806,414000.0
2008-07-21 13:50:00,26.77,26.82,26.76,26.8,345000.0,24.5806,24.6265,24.5714,24.6081,345000.0
2008-07-21 13:55:00,26.8,26.81,26.77,26.78,197000.0,24.6081,24.6173,24.5806,24.5898,197000.0
2008-07-21 14:00:00,26.79,26.84,26.73,26.74,591000.0,24.5989,24.6448,24.5438,24.553,591000.0
2008-07-21 14:05:00,26.74,26.78,26.7,26.76,344000.0,24.553,24.5898,24.5163,24.5714,344000.0
2008-07-21 14:10:00,26.77,26.8,26.73,26.75,230000.0,24.5806,24.6081,24.5438,24.5622,230000.0
2008-07-21 14:15:00,26.75,26.79,26.75,26.76,175000.0,24.5622,24.5989,24.5622,24.5714,175000.0
2008-07-21 14:20:00,26.77,26.8,26.75,26.78,152000.0,24.5806,24.6081,24.5622,24.5898,152000.0
2008-07-21 14:25:00,26.77,26.86,26.75,26.8,372000.0,24.5806,24.6632,24.5622,24.6081,372000.0
2008-07-21 14:30:00,26.79,26.84,26.78,26.81,299000.0,24.5989,24.6448,24.5898,24.6173,299000.0
2008-07-21 14:35:00,26.81,26.81,26.76,26.8,186000.0,24.6173,24.6173,24.5714,24.6081,186000.0
2008-07-21 14:40:00,26.79,26.79,26.76,26.79,140000.0,24.5989,24.5989,24.5714,24.5989,140000.0
2008-07-21 14:45:00,26.79,26.82,26.77,26.78,251000.0,24.5989,24.6265,24.5806,24.5898,251000.0
2008-07-21 14:50:00,26.78,26.83,26.77,26.79,257000.0,24.5898,24.6357,24.5806,24.5989,257000.0
2008-07-21 14:55:00,26.79,26.82,26.76,26.8,321000.0,24.5989,24.6265,24.5714,24.6081,321000.0
2008-07-21 15:00:00,26.78,26.82,26.77,26.78,262000.0,24.5898,24.6265,24.5806,24.5898,262000.0
2008-07-21 15:05:00,26.79,26.81,26.75,26.78,413000.0,24.5989,24.6173,24.5622,24.5898,413000.0
2008-07-21 15:10:00,26.78,26.8,26.7,26.73,433000.0,24.5898,24.6081,24.5163,24.5438,433000.0
2008-07-21 15:15:00,26.73,26.83,26.72,26.76,543000.0,24.5438,24.6357,24.5347,24.5714,543000.0
2008-07-21 15:20:00,26.76,26.85,26.74,26.81,776000.0,24.5714,24.654,24.553,24.6173,776000.0
2008-07-21 15:25:00,26.81,26.91,26.79,26.81,581000.0,24.6173,24.7091,24.5989,24.6173,581000.0
2008-07-21 15:30:00,26.82,26.9,26.81,26.88,481000.0,24.6265,24.6999,24.6173,24.6816,481000.0
2008-07-21 15:35:00,26.88,26.89,26.74,26.8,700000.0,24.6816,24.6908,24.553,24.6081,700000.0
2008-07-21 15:40:00,26.79,26.82,26.74,26.78,709000.0,24.5989,24.6265,24.553,24.5898,709000.0
2008-07-21 15:45:00,26.78,26.8,26.75,26.76,529000.0,24.5898,24.6081,24.5622,24.5714,529000.0
2008-07-21 15:50:00,26.78,26.78,26.71,26.74,828000.0,24.5898,24.5898,24.5255,24.553,828000.0
2008-07-21 15:55:00,26.74,26.77,26.7,26.7,1026000.0,24.553,24.5806,24.5163,24.5163,1026000.0
2008-07-22 09:30:00,25.9,26.0,25.48,25.52,1835000.0,23.7817,23.8735,23.3961,23.4328,1835000.0
2008-07-22 09:35:00,25.51,25.86,25.45,25.75,2049000.0,23.4236,23.745,23.3685,23.644,2049000.0
2008-07-22 09:40:00,25.75,25.93,25.66,25.89,1290000.0,23.644,23.8093,23.5614,23.7725,1290000.0
2008-07-22 09:45:00,25.89,26.17,25.84,26.17,1067000.0,23.7725,24.0296,23.7266,24.0296,1067000.0
2008-07-22 09:50:00,26.17,26.2,26.04,26.07,837000.0,24.0296,24.0572,23.9103,23.9378,837000.0
2008-07-22 09:55:00,26.08,26.15,25.64,26.04,1668000.0,23.947,24.0113,23.543,23.9103,1668000.0
2008-07-22 10:00:00,26.03,26.17,26.0,26.12,918000.0,23.9011,24.0296,23.8735,23.9837,918000.0
2008-07-22 10:05:00,26.13,26.27,26.12,26.21,688000.0,23.9929,24.1215,23.9837,24.0664,688000.0
2008-07-22 10:10:00,26.2,26.36,26.19,26.32,832000.0,24.0572,24.2041,24.048,24.1674,832000.0
2008-07-22 10:15:00,26.33,26.78,26.32,26.53,2629000.0,24.1766,24.5898,24.1674,24.3602,2629000.0
2008-07-22 10:20:00,26.51,26.67,26.5,26.51,1068000.0,24.3418,24.4887,24.3327,24.3418,1068000.0
2008-07-22 10:25:00,26.5,26.58,26.41,26.51,693000.0,24.3327,24.4061,24.25,24.3418,693000.0
2008-07-22 10:30:00,26.51,26.6,26.36,26.5,693000.0,24.3418,24.4245,24.2041,24.3327,693000.0
2008-07-22 10:35:00,26.5,26.57,26.5,26.53,465000.0,24.3327,24.3969,24.3327,24.3602,465000.0
2008-07-22 10:40:00,26.53,26.56,26.49,26.52,635000.0,24.3602,24.3877,24.3235,24.351,635000.0
2008-07-22 10:45:00,26.52,26.54,26.45,26.46,884000.0,24.351,24.3694,24.2867,24.2959,884000.0
2008-07-22 10:50:00,26.47,26.53,26.22,26.23,672000.0,24.3051,24.3602,24.0756,24.0847,672000.0
2008-07-22 10:55:00,26.23,26.36,26.22,26.35,363000.0,24.0847,24.2041,24.0756,24.1949,363000.0
2008-07-22 11:00:00,26.36,26.49,26.35,26.45,293000.0,24.2041,24.3235,24.1949,24.2867,293000.0
2008-07-22 11:05:00,26.47,26.52,26.42,26.46,321000.0,24.3051,24.351,24.2592,24.2959,321000.0
2008-07-22 11:10:00,26.46,26.5,26.33,26.39,361000.0,24.2959,24.3327,24.1766,24.2316,361000.0
2008-07-22 11:15:00,26.38,26.4,26.28,26.3,237000.0,24.2225,24.2408,24.1306,24.149,237000.0
2008-07-22 11:20:00,26.29,26.36,26.29,26.33,301000.0,24.1398,24.2041,24.1398,24.1766,301000.0
2008-07-22 11:25:00,26.33,26.37,26.32,26.35,148000.0,24.1766,24.2133,24.1674,24.1949,148000.0
2008-07-22 11:30:00,26.35,26.36,26.3,26.35,469000.0,24.1949,24.2041,24.149,24.1949,469000.0
2008-07-22 11:35:00,26.36,26.5,26.35,26.44,538000.0,24.2041,24.3327,24.1949,24.2776,538000.0
2008-07-22 11:40:00,26.47,26.49,26.43,26.45,330000.0,24.3051,24.3235,24.2684,24.2867,330000.0
2008-07-22 11:45:00,26.44,26.48,26.37,26.47,655000.0,24.2776,24.3143,24.2133,24.3051,655000.0
2008-07-22 11:50:00,26.48,26.67,26.48,26.65,720000.0,24.3143,24.4887,24.3143,24.4704,720000.0
2008-07-22 11:55:00,26.66,26.74,26.59,26.66,1105000.0,24.4796,24.553,24.4153,24.4796,1105000.0
2008-07-22 12:00:00,26.66,26.72,26.66,26.69,251000.0,24.4796,24.5347,24.4796,24.5071,251000.0
2008-07-22 12:05:00,26.69,26.74,26.66,26.73,350000.0,24.5071,24.553,24.4796,24.5438,350000.0
2008-07-22 12:10:00,26.73,26.77,26.61,26.63,315000.0,24.5438,24.5806,24.4337,24.452,315000.0
2008-07-22 12:15:00,26.62,26.65,26.58,26.64,176000.0,24.4428,24.4704,24.4061,24.4612,176000.0
2008-07-22 12:20:00,26.61,26.62,26.59,26.61,110000.0,24.4337,24.4428,24.4153,24.4337,110000.0
2008-07-22 12:25:00,26.63,26.63,26.35,26.49,432000.0,24.452,24.452,24.1949,24.3235,432000.0
2008-07-22 12:30:00,26.48,26.52,26.36,26.39,314000.0,24.3143,24.351,24.2041,24.2316,314000.0
2008-07-22 12:35:00,26.41,26.47,26.4,26.46,315000.0,24.25,24.3051,24.2408,24.2959,315000.0
2008-07-22 12:40:00,26.46,26.53,26.45,26.49,471000.0,24.2959,24.3602,24.2867,24.3235,471000.0
2008-07-22 12:45:00,26.49,26.63,26.49,26.6,309000.0,24.3235,24.452,24.3235,24.4245,309000.0
2008-07-22 12:50:00,26.6,26.72,26.6,26.72,333000.0,24.4245,24.5347,24.4245,24.5347,333000.0
2008-07-22 12:55:00,26.71,26.9,26.7,26.86,683000.0,24.5255,24.6999,24.5163,24.6632,683000.0
2008-07-22 13:00:00,26.84,26.93,26.84,26.92,687000.0,24.6448,24.7275,24.6448,24.7183,687000.0
2008-07-22 13:05:00,26.91,27.04,26.91,27.0,601000.0,24.7091,24.8285,24.7091,24.7918,601000.0
2008-07-22 13:10:00,27.01,27.07,26.97,27.03,574000.0,24.8009,24.856,24.7642,24.8193,574000.0
2008-07-22 13:15:00,27.04,27.16,27.03,27.1,1092000.0,24.8285,24.9387,24.8193,24.8836,1092000.0
2008-07-22 13:20:00,27.09,27.13,26.95,27.04,807000.0,24.8744,24.9111,24.7458,24.8285,807000.0
2008-07-22 13:25:00,27.04,27.16,27.04,27.15,706000.0,24.8285,24.9387,24.8285,24.9295,706000.0
2008-07-22 13:30:00,27.16,27.2,27.11,27.17,811000.0,24.9387,24.9754,24.8928,24.9479,811000.0
2008-07-22 13:35:00,27.17,27.26,27.1,27.26,750000.0,24.9479,25.0305,24.8836,25.0305,750000.0
2008-07-22 13:40:00,27.22,27.36,27.2,27.25,1238000.0,24.9938,25.1223,24.9754,25.0213,1238000.0
2008-07-22 13:45:00,27.28,27.33,27.21,27.25,799000.0,25.0489,25.0948,24.9846,25.0213,799000.0
2008-07-22 13:50:00,27.25,27.33,27.2,27.21,680000.0,25.0213,25.0948,24.9754,24.9846,680000.0
2008-07-22 13:55:00,27.22,27.3,27.15,27.28,589000.0,24.9938,25.0672,24.9295,25.0489,589000.0
2008-07-22 14:00:00,27.28,27.35,27.24,27.29,1017000.0,25.0489,25.1131,25.0121,25.058,1017000.0
2008-07-22 14:05:00,27.28,27.41,27.26,27.4,808000.0,25.0489,25.1682,25.0305,25.159,808000.0
2008-07-22 14:10:00,27.4,27.41,27.3,27.31,710000.0,25.159,25.1682,25.0672,25.0764,710000.0
2008-07-22 14:15:00,27.31,27.34,27.0,27.0,1055000.0,25.0764,25.104,24.7918,24.7918,1055000.0
2008-07-22 14:20:00,27.02,27.08,26.97,26.98,637000.0,24.8101,24.8652,24.7642,24.7734,637000.0
2008-07-22 14:25:00,26.96,26.99,26.82,26.95,1153000.0,24.755,24.7826,24.6265,24.7458,1153000.0
2008-07-22 14:30:00,26.95,27.02,26.91,26.97,509000.0,24.7458,24.8101,24.7091,24.7642,509000.0
2008-07-22 14:35:00,26.97,27.03,26.92,27.0,381000.0,24.7642,24.8193,24.7183,24.7918,381000.0
2008-07-22 14:40:00,27.0,27.18,26.98,27.16,491000.0,24.7918,24.957,24.7734,24.9387,491000.0
2008-07-22 14:45:00,27.16,27.22,27.01,27.1,607000.0,24.9387,24.9938,24.8009,24.8836,607000.0
2008-07-22 14:50:00,27.1,27.24,27.09,27.18,558000.0,24.8836,25.0121,24.8744,24.957,558000.0
2008-07-22 14:55:00,27.18,27.2,27.05,27.15,725000.0,24.957,24.9754,24.8377,24.9295,725000.0
2008-07-22 15:00:00,27.17,27.29,27.14,27.19,607000.0,24.9479,25.058,24.9203,24.9662,607000.0
2008-07-22 15:05:00,27.2,27.28,27.13,27.16,756000.0,24.9754,25.0489,24.9111,24.9387,756000.0
2008-07-22 15:10:00,27.13,27.16,27.02,27.05,514000.0,24.9111,24.9387,24.8101,24.8377,514000.0
2008-07-22 15:15:00,27.05,27.14,27.03,27.09,226000.0,24.8377,24.9203,24.8193,24.8744,226000.0
2008-07-22 15:20:00,27.09,27.15,27.04,27.15,329000.0,24.8744,24.9295,24.8285,24.9295,329000.0
2008-07-22 15:25:00,27.15,27.22,27.02,27.1,700000.0,24.9295,24.9938,24.8101,24.8836,700000.0
2008-07-22 15:30:00,27.1,27.38,27.1,27.36,848000.0,24.8836,25.1407,24.8836,25.1223,848000.0
2008-07-22 15:35:00,27.34,27.49,27.32,27.39,1421000.0,25.104,25.2417,25.0856,25.1499,1421000.0
2008-07-22 15:40:00,27.38,27.44,27.25,27.25,1184000.0,25.1407,25.1958,25.0213,25.0213,1184000.0
2008-07-22 15:45:00,27.27,27.3,27.11,27.22,915000.0,25.0397,25.0672,24.8928,24.9938,915000.0
2008-07-22 15:50:00,27.22,27.38,27.22,27.26,1334000.0,24.9938,25.1407,24.9938,25.0305,1334000.0
2008-07-22 15:55:00,27.25,27.47,27.24,27.3,1703000.0,25.0213,25.2233,25.0121,25.0672,1703000.0
2008-07-23 09:30:00,27.47,27.48,27.14,27.25,607000.0,25.2233,25.2325,24.9203,25.0213,607000.0
2008-07-23 09:35:00,27.24,27.25,27.04,27.15,426000.0,25.0121,25.0213,24.8285,24.9295,426000.0
2008-07-23 09:40:00,27.15,27.15,26.91,27.01,650000.0,24.9295,24.9295,24.7091,24.8009,650000.0
2008-07-23 09:45:00,27.03,27.12,26.96,27.0,560000.0,24.8193,24.9019,24.755,24.7918,560000.0
2008-07-23 09:50:00,26.99,27.03,26.81,26.83,496000.0,24.7826,24.8193,24.6173,24.6357,496000.0
2008-07-23 09:55:00,26.85,27.08,26.82,27.03,446000.0,24.654,24.8652,24.6265,24.8193,446000.0
2008-07-23 10:00:00,27.03,27.05,26.94,27.04,285000.0,24.8193,24.8377,24.7367,24.8285,285000.0
2008-07-23 10:05:00,27.04,27.17,27.03,27.07,458000.0,24.8285,24.9479,24.8193,24.856,458000.0
2008-07-23 10:10:00,27.07,27.2,27.05,27.16,385000.0,24.856,24.9754,24.8377,24.9387,385000.0
2008-07-23 10:15:00,27.16,27.35,27.14,27.35,673000.0,24.9387,25.1131,24.9203,25.1131,673000.0
2008-07-23 10:20:00,27.35,27.61,27.33,27.6,1351000.0,25.1131,25.3519,25.0948,25.3427,1351000.0
2008-07-23 10:25:00,27.61,27.65,27.47,27.48,762000.0,25.3519,25.3886,25.2233,25.2325,762000.0
2008-07-23 10:30:00,27.48,27.5,27.38,27.41,563000.0,25.2325,25.2509,25.1407,25.1682,563000.0
2008-07-23 10:35:00,27.41,27.45,27.27,27.34,633000.0,25.1682,25.205,25.0397,25.104,633000.0
2008-07-23 10:40:00,27.32,27.45,27.23,27.26,645000.0,25.0856,25.205,25.0029,25.0305,645000.0
2008-07-23 10:45:00,27.25,27.34,27.22,27.25,223000.0,25.0213,25.104,24.9938,25.0213,223000.0
2008-07-23 10:50:00,27.25,27.39,27.25,27.28,364000.0,25.0213,25.1499,25.0213,25.0489,364000.0
2008-07-23 10:55:00,27.27,27.34,27.17,27.2,512000.0,25.0397,25.104,24.9479,24.9754,512000.0
2008-07-23 11:00:00,27.2,27.23,27.05,27.14,643000.0,24.9754,25.0029,24.8377,24.9203,643000.0
2008-07-23 11:05:00,27.11,27.13,26.93,26.99,686000.0,24.8928,24.9111,24.7275,24.7826,686000.0
2008-07-23 11:10:00,26.96,27.05,26.95,27.01,525000.0,24.755,24.8377,24.7458,24.8009,525000.0
2008-07-23 11:15:00,27.02,27.14,27.0,27.06,430000.0,24.8101,24.9203,24.7918,24.8469,430000.0
2008-07-23 11:20:00,27.05,27.15,27.05,27.14,282000.0,24.8377,24.9295,24.8377,24.9203,282000.0
2008-07-23 11:25:00,27.14,27.28,27.12,27.26,418000.0,24.9203,25.0489,24.9019,25.0305,418000.0
2008-07-23 11:30:00,27.25,27.3,27.25,27.28,339000.0,25.0213,25.0672,25.0213,25.0489,339000.0
2008-07-23 11:35:00,27.28,27.32,27.25,27.26,215000.0,25.0489,25.0856,25.0213,25.0305,215000.0
2008-07-23 11:40:00,27.27,27.29,27.13,27.15,429000.0,25.0397,25.058,24.9111,24.9295,429000.0
2008-07-23 11:45:00,27.16,27.3,27.16,27.23,408000.0,24.9387,25.0672,24.9387,25.0029,408000.0
2008-07-23 11:50:00,27.23,27.26,27.2,27.21,175000.0,25.0029,25.0305,24.9754,24.9846,175000.0
2008-07-23 11:55:00,27.23,27.23,27.05,27.09,322000.0,25.0029,25.0029,24.8377,24.8744,322000.0
2008-07-23 12:00:00,27.09,27.13,27.08,27.12,295000.0,24.8744,24.9111,24.8652,24.9019,295000.0
2008-07-23 12:05:00,27.11,27.21,27.08,27.16,380000.0,24.8928,24.9846,24.8652,24.9387,380000.0
2008-07-23 12:10:00,27.16,27.18,27.06,27.11,704000.0,24.9387,24.957,24.8469,24.8928,704000.0
2008-07-23 12:15:00,27.11,27.23,27.09,27.18,331000.0,24.8928,25.0029,24.8744,24.957,331000.0
2008-07-23 12:20:00,27.18,27.18,27.05,27.13,250000.0,24.957,24.957,24.8377,24.9111,250000.0
2008-07-23 12:25:00,27.13,27.17,27.07,27.08,153000.0,24.9111,24.9479,24.856,24.8652,153000.0
2008-07-23 12:30:00,27.07,27.11,27.0,27.03,145000.0,24.856,24.8928,24.7918,24.8193,145000.0
2008-07-23 12:35:00,27.05,27.15,27.03,27.14,255000.0,24.8377,24.9295,24.8193,24.9203,255000.0
2008-07-23 12:40:00,27.15,27.17,27.09,27.13,276000.0,24.9295,24.9479,24.8744,24.9111,276000.0
2008-07-23 12:45:00,27.14,27.15,27.1,27.12,97000.0,24.9203,24.9295,24.8836,24.9019,97000.0
2008-07-23 12:50:00,27.12,27.15,27.06,27.1,338000.0,24.9019,24.9295,24.8469,24.8836,338000.0
2008-07-23 12:55:00,27.1,27.14,27.04,27.05,543000.0,24.8836,24.9203,24.8285,24.8377,543000.0
2008-07-23 13:00:00,27.06,27.11,27.01,27.02,402000.0,24.8469,24.8928,24.8009,24.8101,402000.0
2008-07-23 13:05:00,27.02,27.02,26.95,26.95,268000.0,24.8101,24.8101,24.7458,24.7458,268000.0
2008-07-23 13:10:00,26.97,27.03,26.95,26.96,209000.0,24.7642,24.8193,24.7458,24.755,209000.0
2008-07-23 13:15:00,26.96,27.0,26.9,26.93,406000.0,24.755,24.7918,24.6999,24.7275,406000.0
2008-07-23 13:20:00,26.94,26.99,26.91,26.96,204000.0,24.7367,24.7826,24.7091,24.755,204000.0
2008-07-23 13:25:00,26.97,26.99,26.95,26.98,140000.0,24.7642,24.7826,24.7458,24.7734,140000.0
2008-07-23 13:30:00,26.96,26.98,26.91,26.92,136000.0,24.755,24.7734,24.7091,24.7183,136000.0
2008-07-23 13:35:00,26.92,26.97,26.9,26.97,306000.0,24.7183,24.7642,24.6999,24.7642,306000.0
2008-07-23 13:40:00,26.96,27.04,26.91,26.99,493000.0,24.755,24.8285,24.7091,24.7826,493000.0
2008-07-23 13:45:00,27.0,27.04,26.91,26.97,281000.0,24.7918,24.8285,24.7091,24.7642,281000.0
2008-07-23 13:50:00,26.96,27.04,26.96,27.02,370000.0,24.755,24.8285,24.755,24.8101,370000.0
2008-07-23 13:55:00,27.03,27.1,26.98,27.04,334000.0,24.8193,24.8836,24.7734,24.8285,334000.0
2008-07-23 14:00:00,27.04,27.08,27.01,27.02,333000.0,24.8285,24.8652,24.8009,24.8101,333000.0
2008-07-23 14:05:00,27.03,27.07,27.01,27.03,529000.0,24.8193,24.856,24.8009,24.8193,529000.0
2008-07-23 14:10:00,27.02,27.07,26.95,27.01,403000.0,24.8101,24.856,24.7458,24.8009,403000.0
2008-07-23 14:15:00,27.01,27.12,27.01,27.09,368000.0,24.8009,24.9019,24.8009,24.8744,368000.0
2008-07-23 14:20:00,27.08,27.25,27.08,27.25,490000.0,24.8652,25.0213,24.8652,25.0213,490000.0
2008-07-23 14:25:00,27.24,27.28,27.18,27.23,520000.0,25.0121,25.0489,24.957,25.0029,520000.0
2008-07-23 14:30:00,27.22,27.27,27.08,27.17,504000.0,24.9938,25.0397,24.8652,24.9479,504000.0
2008-07-23 14:35:00,27.17,27.2,27.07,27.07,296000.0,24.9479,24.9754,24.856,24.856,296000.0
2008-07-23 14:40:00,27.09,27.19,27.06,27.17,215000.0,24.8744,24.9662,24.8469,24.9479,215000.0
2008-07-23 14:45:00,27.17,27.17,27.07,27.08,289000.0,24.9479,24.9479,24.856,24.8652,289000.0
2008-07-23 14:50:00,27.07,27.15,27.07,27.14,263000.0,24.856,24.9295,24.856,24.9203,263000.0
2008-07-23 14:55:00,27.14,27.15,27.02,27.07,259000.0,24.9203,24.9295,24.8101,24.856,259000.0
2008-07-23 15:00:00,27.07,27.1,27.0,27.07,244000.0,24.856,24.8836,24.7918,24.856,244000.0
2008-07-23 15:05:00,27.06,27.12,27.03,27.09,400000.0,24.8469,24.9019,24.8193,24.8744,400000.0
2008-07-23 15:10:00,27.1,27.12,27.04,27.11,368000.0,24.8836,24.9019,24.8285,24.8928,368000.0
2008-07-23 15:15:00,27.11,27.11,27.02,27.03,396000.0,24.8928,24.8928,24.8101,24.8193,396000.0
2008-07-23 15:20:00,27.02,27.1,26.99,27.1,390000.0,24.8101,24.8836,24.7826,24.8836,390000.0
2008-07-23 15:25:00,27.09,27.11,27.0,27.07,343000.0,24.8744,24.8928,24.7918,24.856,343000.0
2008-07-23 15:30:00,27.06,27.11,27.01,27.05,307000.0,24.8469,24.8928,24.8009,24.8377,307000.0
2008-07-23 15:35:00,27.05,27.06,26.98,27.01,307000.0,24.8377,24.8469,24.7734,24.8009,307000.0
2008-07-23 15:40:00,27.02,27.09,27.01,27.08,507000.0,24.8101,24.8744,24.8009,24.8652,507000.0
2008-07-23 15:45:00,27.08,27.1,27.02,27.1,620000.0,24.8652,24.8836,24.8101,24.8836,620000.0
2008-07-23 15:50:00,27.1,27.12,27.03,27.08,900000.0,24.8836,24.9019,24.8193,24.8652,900000.0
2008-07-23 15:55:00,27.08,27.12,27.03,27.09,1100000.0,24.8652,24.9019,24.8193,24.8744,1100000.0
2008-07-24 09:30:00,27.04,27.37,26.75,27.35,423000.0,24.8285,25.1315,24.5622,25.1131,423000.0
2008-07-24 09:35:00,27.36,27.38,27.19,27.25,529000.0,25.1223,25.1407,24.9662,25.0213,529000.0
2008-07-24 09:40:00,27.27,27.27,27.07,27.07,467000.0,25.0397,25.0397,24.856,24.856,467000.0
2008-07-24 09:45:00,27.08,27.16,26.91,26.95,455000.0,24.8652,24.9387,24.7091,24.7458,455000.0
2008-07-24 09:50:00,26.96,27.04,26.83,26.97,307000.0,24.755,24.8285,24.6357,24.7642,307000.0
2008-07-24 09:55:00,26.97,27.18,26.92,27.18,342000.0,24.7642,24.957,24.7183,24.957,342000.0
2008-07-24 10:00:00,27.17,27.2,27.04,27.04,462000.0,24.9479,24.9754,24.8285,24.8285,462000.0
2008-07-24 10:05:00,27.04,27.07,26.98,27.0,405000.0,24.8285,24.856,24.7734,24.7918,405000.0
2008-07-24 10:10:00,27.01,27.05,26.96,27.0,602000.0,24.8009,24.8377,24.755,24.7918,602000.0
2008-07-24 10:15:00,26.99,27.03,26.91,26.93,291000.0,24.7826,24.8193,24.7091,24.7275,291000.0
2008-07-24 10:20:00,26.93,26.93,26.61,26.61,651000.0,24.7275,24.7275,24.4337,24.4337,651000.0
2008-07-24 10:25:00,26.61,26.61,26.37,26.5,1185000.0,24.4337,24.4337,24.2133,24.3327,1185000.0
2008-07-24 10:30:00,26.5,26.67,26.42,26.43,882000.0,24.3327,24.4887,24.2592,24.2684,882000.0
2008-07-24 10:35:00,26.42,26.56,26.41,26.44,820000.0,24.2592,24.3877,24.25,24.2776,820000.0
2008-07-24 10:40:00,26.44,26.44,26.25,26.34,1127000.0,24.2776,24.2776,24.1031,24.1857,1127000.0
2008-07-24 10:45:00,26.34,26.42,26.3,26.37,386000.0,24.1857,24.2592,24.149,24.2133,386000.0
2008-07-24 10:50:00,26.4,26.41,26.34,26.38,599000.0,24.2408,24.25,24.1857,24.2225,599000.0
2008-07-24 10:55:00,26.38,26.45,26.34,26.4,597000.0,24.2225,24.2867,24.1857,24.2408,597000.0
2008-07-24 11:00:00,26.41,26.5,26.38,26.43,372000.0,24.25,24.3327,24.2225,24.2684,372000.0
2008-07-24 11:05:00,26.42,26.5,26.23,26.26,661000.0,24.2592,24.3327,24.0847,24.1123,661000.0
2008-07-24 11:10:00,26.26,26.33,26.2,26.27,918000.0,24.1123,24.1766,24.0572,24.1215,918000.0
2008-07-24 11:15:00,26.29,26.41,26.27,26.4,285000.0,24.1398,24.25,24.1215,24.2408,285000.0
2008-07-24 11:20:00,26.4,26.42,26.25,26.25,538000.0,24.2408,24.2592,24.1031,24.1031,538000.0
2008-07-24 11:25:00,26.26,26.31,26.21,26.28,458000.0,24.1123,24.1582,24.0664,24.1306,458000.0
2008-07-24 11:30:00,26.29,26.33,26.24,26.26,354000.0,24.1398,24.1766,24.0939,24.1123,354000.0
2008-07-24 11:35:00,26.28,26.38,26.25,26.37,155000.0,24.1306,24.2225,24.1031,24.2133,155000.0
2008-07-24 11:40:00,26.37,26.37,26.26,26.29,208000.0,24.2133,24.2133,24.1123,24.1398,208000.0
2008-07-24 11:45:00,26.3,26.33,26.23,26.3,354000.0,24.149,24.1766,24.0847,24.149,354000.0
2008-07-24 11:50:00,26.29,26.4,26.25,26.27,715000.0,24.1398,24.2408,24.1031,24.1215,715000.0
2008-07-24 11:55:00,26.28,26.32,26.26,26.32,130000.0,24.1306,24.1674,24.1123,24.1674,130000.0
2008-07-24 12:00:00,26.32,26.36,26.29,26.35,345000.0,24.1674,24.2041,24.1398,24.1949,345000.0
2008-07-24 12:05:00,26.33,26.33,26.28,26.28,210000.0,24.1766,24.1766,24.1306,24.1306,210000.0
2008-07-24 12:10:00,26.29,26.29,26.28,26.29,29000.0,24.1398,24.1398,24.1306,24.1398,29000.0
2008-07-24 12:15:00,26.29,26.33,26.27,26.28,399000.0,24.1398,24.1766,24.1215,24.1306,399000.0
2008-07-24 12:20:00,26.27,26.28,26.25,26.25,136000.0,24.1215,24.1306,24.1031,24.1031,136000.0
2008-07-24 12:25:00,26.25,26.26,26.07,26.08,469000.0,24.1031,24.1123,23.9378,23.947,469000.0
2008-07-24 12:30:00,26.07,26.15,26.01,26.01,852000.0,23.9378,24.0113,23.8827,23.8827,852000.0
2008-07-24 12:35:00,26.01,26.06,26.01,26.04,267000.0,23.8827,23.9286,23.8827,23.9103,267000.0
2008-07-24 12:40:00,26.04,26.04,25.92,26.04,614000.0,23.9103,23.9103,23.8001,23.9103,614000.0
2008-07-24 12:45:00,26.03,26.14,26.0,26.14,434000.0,23.9011,24.0021,23.8735,24.0021,434000.0
2008-07-24 12:50:00,26.14,26.23,26.14,26.18,658000.0,24.0021,24.0847,24.0021,24.0388,658000.0
2008-07-24 12:55:00,26.19,26.21,26.14,26.18,181000.0,24.048,24.0664,24.0021,24.0388,181000.0
2008-07-24 13:00:00,26.18,26.19,26.06,26.07,251000.0,24.0388,24.048,23.9286,23.9378,251000.0
2008-07-24 13:05:00,26.09,26.09,25.97,26.0,508000.0,23.9562,23.9562,23.846,23.8735,508000.0
2008-07-24 13:10:00,26.02,26.12,25.99,26.01,344000.0,23.8919,23.9837,23.8644,23.8827,344000.0
2008-07-24 13:15:00,26.02,26.06,26.01,26.02,137000.0,23.8919,23.9286,23.8827,23.8919,137000.0
2008-07-24 13:20:00,26.04,26.1,26.01,26.1,228000.0,23.9103,23.9654,23.8827,23.9654,228000.0
2008-07-24 13:25:00,26.1,26.11,26.01,26.06,426000.0,23.9654,23.9745,23.8827,23.9286,426000.0
2008-07-24 13:30:00,26.06,26.11,26.03,26.07,160000.0,23.9286,23.9745,23.9011,23.9378,160000.0
2008-07-24 13:35:00,26.07,26.11,26.05,26.11,122000.0,23.9378,23.9745,23.9195,23.9745,122000.0
2008-07-24 13:40:00,26.11,26.14,26.02,26.05,195000.0,23.9745,24.0021,23.8919,23.9195,195000.0
2008-07-24 13:45:00,26.06,26.12,26.06,26.08,150000.0,23.9286,23.9837,23.9286,23.947,150000.0
2008-07-24 13:50:00,26.09,26.11,26.04,26.1,167000.0,23.9562,23.9745,23.9103,23.9654,167000.0
2008-07-24 13:55:00,26.1,26.13,26.04,26.07,238000.0,23.9654,23.9929,23.9103,23.9378,238000.0
2008-07-24 14:00:00,26.07,26.14,26.04,26.1,273000.0,23.9378,24.0021,23.9103,23.9654,273000.0
2008-07-24 14:05:00,26.08,26.11,26.05,26.06,170000.0,23.947,23.9745,23.9195,23.9286,170000.0
2008-07-24 14:10:00,26.05,26.06,25.96,26.0,359000.0,23.9195,23.9286,23.8368,23.8735,359000.0
2008-07-24 14:15:00,26.0,26.02,25.96,26.02,219000.0,23.8735,23.8919,23.8368,23.8919,219000.0
2008-07-24 14:20:00,26.03,26.05,26.0,26.03,150000.0,23.9011,23.9195,23.8735,23.9011,150000.0
2008-07-24 14:25:00,26.03,26.05,25.99,25.99,186000.0,23.9011,23.9195,23.8644,23.8644,186000.0
2008-07-24 14:30:00,25.99,26.02,25.95,26.0,164000.0,23.8644,23.8919,23.8276,23.8735,164000.0
2008-07-24 14:35:00,25.99,26.0,25.91,25.94,328000.0,23.8644,23.8735,23.7909,23.8185,328000.0
2008-07-24 14:40:00,25.94,25.99,25.91,25.94,308000.0,23.8185,23.8644,23.7909,23.8185,308000.0
2008-07-24 14:45:00,25.94,25.98,25.93,25.94,335000.0,23.8185,23.8552,23.8093,23.8185,335000.0
2008-07-24 14:50:00,25.95,25.95,25.81,25.85,500000.0,23.8276,23.8276,23.6991,23.7358,500000.0
2008-07-24 14:55:00,25.83,25.9,25.78,25.89,504000.0,23.7174,23.7817,23.6715,23.7725,504000.0
2008-07-24 15:00:00,25.89,25.97,25.86,25.93,499000.0,23.7725,23.846,23.745,23.8093,499000.0
2008-07-24 15:05:00,25.95,26.05,25.91,26.0,702000.0,23.8276,23.9195,23.7909,23.8735,702000.0
2008-07-24 15:10:00,26.0,26.04,25.97,26.03,629000.0,23.8735,23.9103,23.846,23.9011,629000.0
2008-07-24 15:15:00,26.03,26.04,25.93,25.96,555000.0,23.9011,23.9103,23.8093,23.8368,555000.0
2008-07-24 15:20:00,25.96,25.98,25.87,25.9,401000.0,23.8368,23.8552,23.7542,23.7817,401000.0
2008-07-24 15:25:00,25.88,25.95,25.87,25.94,516000.0,23.7634,23.8276,23.7542,23.8185,516000.0
2008-07-24 15:30:00,25.93,25.94,25.81,25.82,409000.0,23.8093,23.8185,23.6991,23.7083,409000.0
2008-07-24 15:35:00,25.82,25.86,25.75,25.8,753000.0,23.7083,23.745,23.644,23.6899,753000.0
2008-07-24 15:40:00,25.8,25.86,25.8,25.83,557000.0,23.6899,23.745,23.6899,23.7174,557000.0
2008-07-24 15:45:00,25.82,25.85,25.71,25.84,1001000.0,23.7083,23.7358,23.6073,23.7266,1001000.0
2008-07-24 15:50:00,25.84,25.85,25.7,25.78,1040000.0,23.7266,23.7358,23.5981,23.6715,1040000.0
2008-07-24 15:55:00,25.78,25.88,25.76,25.87,1500000.0,23.6715,23.7634,23.6532,23.7542,1500000.0
2008-07-25 09:30:00,25.91,26.0,25.52,25.52,637000.0,23.7909,23.8735,23.4328,23.4328,637000.0
2008-07-25 09:35:00,25.53,25.85,25.5,25.79,616000.0,23.442,23.7358,23.4144,23.6807,616000.0
2008-07-25 09:40:00,25.75,25.8,25.5,25.7,569000.0,23.644,23.6899,23.4144,23.5981,569000.0
2008-07-25 09:45:00,25.7,25.82,25.58,25.78,245000.0,23.5981,23.7083,23.4879,23.6715,245000.0
2008-07-25 09:50:00,25.82,25.95,25.69,25.76,559000.0,23.7083,23.8276,23.5889,23.6532,559000.0
2008-07-25 09:55:00,25.78,25.94,25.72,25.79,520000.0,23.6715,23.8185,23.6164,23.6807,520000.0
2008-07-25 10:00:00,25.79,26.0,25.79,25.96,646000.0,23.6807,23.8735,23.6807,23.8368,646000.0
2008-07-25 10:05:00,25.98,26.11,25.93,25.93,924000.0,23.8552,23.9745,23.8093,23.8093,924000.0
2008-07-25 10:10:00,25.93,26.02,25.86,26.01,581000.0,23.8093,23.8919,23.745,23.8827,581000.0
2008-07-25 10:15:00,25.98,26.03,25.83,25.97,352000.0,23.8552,23.9011,23.7174,23.846,352000.0
2008-07-25 10:20:00,25.97,25.99,25.74,25.75,449000.0,23.846,23.8644,23.6348,23.644,449000.0
2008-07-25 10:25:00,25.75,25.81,25.67,25.67,588000.0,23.644,23.6991,23.5705,23.5705,588000.0
2008-07-25 10:30:00,25.69,25.92,25.61,25.74,828000.0,23.5889,23.8001,23.5154,23.6348,828000.0
2008-07-25 10:35:00,25.77,25.89,25.74,25.83,458000.0,23.6624,23.7725,23.6348,23.7174,458000.0
2008-07-25 10:40:00,25.82,25.89,25.71,25.77,564000.0,23.7083,23.7725,23.6073,23.6624,564000.0
2008-07-25 10:45:00,25.77,25.93,25.77,25.88,573000.0,23.6624,23.8093,23.6624,23.7634,573000.0
2008-07-25 10:50:00,25.87,25.99,25.84,25.94,386000.0,23.7542,23.8644,23.7266,23.8185,386000.0
2008-07-25 10:55:00,25.95,25.99,25.88,25.98,492000.0,23.8276,23.8644,23.7634,23.8552,492000.0
2008-07-25 11:00:00,25.99,26.0,25.9,25.95,477000.0,23.8644,23.8735,23.7817,23.8276,477000.0
2008-07-25 11:05:00,25.98,26.04,25.95,26.01,474000.0,23.8552,23.9103,23.8276,23.8827,474000.0
2008-07-25 11:10:00,26.01,26.08,25.95,26.02,393000.0,23.8827,23.947,23.8276,23.8919,393000.0
2008-07-25 11:15:00,26.04,26.07,25.97,25.99,276000.0,23.9103,23.9378,23.846,23.8644,276000.0
2008-07-25 11:20:00,25.98,26.09,25.9,25.97,683000.0,23.8552,23.9562,23.7817,23.846,683000.0
2008-07-25 11:25:00,25.98,26.05,25.97,26.02,246000.0,23.8552,23.9195,23.846,23.8919,246000.0
2008-07-25 11:30:00,26.03,26.1,26.0,26.02,306000.0,23.9011,23.9654,23.8735,23.8919,306000.0
2008-07-25 11:35:00,26.01,26.09,26.01,26.04,299000.0,23.8827,23.9562,23.8827,23.9103,299000.0
2008-07-25 11:40:00,26.04,26.15,26.03,26.13,306000.0,23.9103,24.0113,23.9011,23.9929,306000.0
2008-07-25 11:45:00,26.13,26.18,26.1,26.1,295000.0,23.9929,24.0388,23.9654,23.9654,295000.0
2008-07-25 11:50:00,26.12,26.16,26.1,26.15,336000.0,23.9837,24.0205,23.9654,24.0113,336000.0
2008-07-25 11:55:00,26.14,26.18,26.11,26.15,269000.0,24.0021,24.0388,23.9745,24.0113,269000.0
2008-07-25 12:00:00,26.16,26.17,26.03,26.08,368000.0,24.0205,24.0296,23.9011,23.947,368000.0
2008-07-25 12:05:00,26.08,26.19,26.05,26.17,300000.0,23.947,24.048,23.9195,24.0296,300000.0
2008-07-25 12:10:00,26.16,26.19,26.08,26.1,247000.0,24.0205,24.048,23.947,23.9654,247000.0
2008-07-25 12:15:00,26.1,26.13,26.09,26.09,240000.0,23.9654,23.9929,23.9562,23.9562,240000.0
2008-07-25 12:20:00,26.09,26.16,26.09,26.12,266000.0,23.9562,24.0205,23.9562,23.9837,266000.0
2008-07-25 12:25:00,26.12,26.19,26.12,26.15,315000.0,23.9837,24.048,23.9837,24.0113,315000.0
2008-07-25 12:30:00,26.14,26.17,26.11,26.14,286000.0,24.0021,24.0296,23.9745,24.0021,286000.0
2008-07-25 12:35:00,26.15,26.16,26.1,26.12,166000.0,24.0113,24.0205,23.9654,23.9837,166000.0
2008-07-25 12:40:00,26.15,26.26,26.13,26.23,255000.0,24.0113,24.1123,23.9929,24.0847,255000.0
2008-07-25 12:45:00,26.24,26.27,26.21,26.27,589000.0,24.0939,24.1215,24.0664,24.1215,589000.0
2008-07-25 12:50:00,26.25,26.33,26.23,26.3,616000.0,24.1031,24.1766,24.0847,24.149,616000.0
2008-07-25 12:55:00,26.3,26.35,26.28,26.33,255000.0,24.149,24.1949,24.1306,24.1766,255000.0
2008-07-25 13:00:00,26.34,26.47,26.33,26.45,697000.0,24.1857,24.3051,24.1766,24.2867,697000.0
2008-07-25 13:05:00,26.45,26.47,26.3,26.3,444000.0,24.2867,24.3051,24.149,24.149,444000.0
2008-07-25 13:10:00,26.3,26.33,26.09,26.12,535000.0,24.149,24.1766,23.9562,23.9837,535000.0
2008-07-25 13:15:00,26.1,26.21,26.07,26.12,486000.0,23.9654,24.0664,23.9378,23.9837,486000.0
2008-07-25 13:20:00,26.13,26.15,26.05,26.09,254000.0,23.9929,24.0113,23.9195,23.9562,254000.0
2008-07-25 13:25:00,26.1,26.16,26.07,26.15,229000.0,23.9654,24.0205,23.9378,24.0113,229000.0
2008-07-25 13:30:00,26.14,26.14,26.04,26.07,359000.0,24.0021,24.0021,23.9103,23.9378,359000.0
2008-07-25 13:35:00,26.08,26.13,26.08,26.09,189000.0,23.947,23.9929,23.947,23.9562,189000.0
2008-07-25 13:40:00,26.09,26.09,26.01,26.03,436000.0,23.9562,23.9562,23.8827,23.9011,436000.0
2008-07-25 13:45:00,26.02,26.08,26.01,26.08,381000.0,23.8919,23.947,23.8827,23.947,381000.0
2008-07-25 13:50:00,26.06,26.13,26.02,26.11,292000.0,23.9286,23.9929,23.8919,23.9745,292000.0
2008-07-25 13:55:00,26.11,26.15,26.08,26.11,235000.0,23.9745,24.0113,23.947,23.9745,235000.0
2008-07-25 14:00:00,26.12,26.29,26.11,26.15,485000.0,23.9837,24.1398,23.9745,24.0113,485000.0
2008-07-25 14:05:00,26.14,26.19,26.1,26.14,375000.0,24.0021,24.048,23.9654,24.0021,375000.0
2008-07-25 14:10:00,26.14,26.18,26.14,26.14,285000.0,24.0021,24.0388,24.0021,24.0021,285000.0
2008-07-25 14:15:00,26.15,26.25,26.15,26.22,287000.0,24.0113,24.1031,24.0113,24.0756,287000.0
2008-07-25 14:20:00,26.22,26.22,26.14,26.19,244000.0,24.0756,24.0756,24.0021,24.048,244000.0
2008-07-25 14:25:00,26.18,26.27,26.18,26.25,334000.0,24.0388,24.1215,24.0388,24.1031,334000.0
2008-07-25 14:30:00,26.25,26.27,26.19,26.23,243000.0,24.1031,24.1215,24.048,24.0847,243000.0
2008-07-25 14:35:00,26.23,26.31,26.21,26.3,286000.0,24.0847,24.1582,24.0664,24.149,286000.0
2008-07-25 14:40:00,26.3,26.36,26.25,26.28,278000.0,24.149,24.2041,24.1031,24.1306,278000.0
2008-07-25 14:45:00,26.29,26.43,26.29,26.43,273000.0,24.1398,24.2684,24.1398,24.2684,273000.0
2008-07-25 14:50:00,26.43,26.54,26.42,26.48,527000.0,24.2684,24.3694,24.2592,24.3143,527000.0
2008-07-25 14:55:00,26.49,26.54,26.47,26.52,351000.0,24.3235,24.3694,24.3051,24.351,351000.0
2008-07-25 15:00:00,26.51,26.54,26.42,26.46,451000.0,24.3418,24.3694,24.2592,24.2959,451000.0
2008-07-25 15:05:00,26.45,26.48,26.43,26.45,401000.0,24.2867,24.3143,24.2684,24.2867,401000.0
2008-07-25 15:10:00,26.43,26.45,26.27,26.28,347000.0,24.2684,24.2867,24.1215,24.1306,347000.0
2008-07-25 15:15:00,26.29,26.36,26.26,26.32,501000.0,24.1398,24.2041,24.1123,24.1674,501000.0
2008-07-25 15:20:00,26.33,26.38,26.25,26.35,490000.0,24.1766,24.2225,24.1031,24.1949,490000.0
2008-07-25 15:25:00,26.34,26.36,26.26,26.29,320000.0,24.1857,24.2041,24.1123,24.1398,320000.0
2008-07-25 15:30:00,26.29,26.36,26.21,26.28,490000.0,24.1398,24.2041,24.0664,24.1306,490000.0
2008-07-25 15:35:00,26.27,26.31,26.24,26.26,379000.0,24.1215,24.1582,24.0939,24.1123,379000.0
2008-07-25 15:40:00,26.26,26.37,26.23,26.37,549000.0,24.1123,24.2133,24.0847,24.2133,549000.0
2008-07-25 15:45:00,26.37,26.5,26.3,26.49,864000.0,24.2133,24.3327,24.149,24.3235,864000.0
2008-07-25 15:50:00,26.49,26.53,26.4,26.44,1086000.0,24.3235,24.3602,24.2408,24.2776,1086000.0
2008-07-25 15:55:00,26.44,26.54,26.36,26.42,1568000.0,24.2776,24.3694,24.2041,24.2592,1568000.0
2008-07-28 09:30:00,26.49,26.57,26.46,26.55,553000.0,24.3235,24.3969,24.2959,24.3786,553000.0
2008-07-28 09:35:00,26.55,26.8,26.5,26.72,622000.0,24.3786,24.6081,24.3327,24.5347,622000.0
2008-07-28 09:40:00,26.74,26.95,26.73,26.73,1022000.0,24.553,24.7458,24.5438,24.5438,1022000.0
2008-07-28 09:45:00,26.76,26.77,26.38,26.48,1005000.0,24.5714,24.5806,24.2225,24.3143,1005000.0
2008-07-28 09:50:00,26.48,26.56,26.4,26.4,328000.0,24.3143,24.3877,24.2408,24.2408,328000.0
2008-07-28 09:55:00,26.41,26.49,26.28,26.46,500000.0,24.25,24.3235,24.1306,24.2959,500000.0
2008-07-28 10:00:00,26.47,26.56,26.43,26.48,333000.0,24.3051,24.3877,24.2684,24.3143,333000.0
2008-07-28 10:05:00,26.47,26.55,26.42,26.53,339000.0,24.3051,24.3786,24.2592,24.3602,339000.0
2008-07-28 10:10:00,26.54,26.64,26.52,26.55,350000.0,24.3694,24.4612,24.351,24.3786,350000.0
2008-07-28 10:15:00,26.55,26.65,26.55,26.62,376000.0,24.3786,24.4704,24.3786,24.4428,376000.0
2008-07-28 10:20:00,26.62,26.62,26.45,26.48,359000.0,24.4428,24.4428,24.2867,24.3143,359000.0
2008-07-28 10:25:00,26.5,26.54,26.43,26.53,157000.0,24.3327,24.3694,24.2684,24.3602,157000.0
2008-07-28 10:30:00,26.53,26.58,26.47,26.49,159000.0,24.3602,24.4061,24.3051,24.3235,159000.0
2008-07-28 10:35:00,26.49,26.51,26.35,26.37,271000.0,24.3235,24.3418,24.1949,24.2133,271000.0
2008-07-28 10:40:00,26.4,26.44,26.31,26.39,227000.0,24.2408,24.2776,24.1582,24.2316,227000.0
2008-07-28 10:45:00,26.37,26.4,26.33,26.37,93000.0,24.2133,24.2408,24.1766,24.2133,93000.0
2008-07-28 10:50:00,26.37,26.44,26.36,26.38,210000.0,24.2133,24.2776,24.2041,24.2225,210000.0
2008-07-28 10:55:00,26.37,26.39,26.35,26.38,336000.0,24.2133,24.2316,24.1949,24.2225,336000.0
2008-07-28 11:00:00,26.38,26.39,26.22,26.27,495000.0,24.2225,24.2316,24.0756,24.1215,495000.0
2008-07-28 11:05:00,26.27,26.31,26.24,26.31,291000.0,24.1215,24.1582,24.0939,24.1582,291000.0
2008-07-28 11:10:00,26.29,26.31,26.25,26.25,212000.0,24.1398,24.1582,24.1031,24.1031,212000.0
2008-07-28 11:15:00,26.25,26.26,26.18,26.19,355000.0,24.1031,24.1123,24.0388,24.048,355000.0
2008-07-28 11:20:00,26.18,26.2,26.14,26.15,229000.0,24.0388,24.0572,24.0021,24.0113,229000.0
2008-07-28 11:25:00,26.16,26.16,25.99,26.04,646000.0,24.0205,24.0205,23.8644,23.9103,646000.0
2008-07-28 11:30:00,26.03,26.12,26.02,26.06,269000.0,23.9011,23.9837,23.8919,23.9286,269000.0
2008-07-28 11:35:00,26.05,26.15,26.04,26.15,283000.0,23.9195,24.0113,23.9103,24.0113,283000.0
2008-07-28 11:40:00,26.13,26.22,26.11,26.12,392000.0,23.9929,24.0756,23.9745,23.9837,392000.0
2008-07-28 11:45:00,26.14,26.19,26.11,26.19,247000.0,24.0021,24.048,23.9745,24.048,247000.0
2008-07-28 11:50:00,26.19,26.24,26.18,26.2,587000.0,24.048,24.0939,24.0388,24.0572,587000.0
2008-07-28 11:55:00,26.2,26.26,26.18,26.24,223000.0,24.0572,24.1123,24.0388,24.0939,223000.0
2008-07-28 12:00:00,26.23,26.29,26.21,26.25,243000.0,24.0847,24.1398,24.0664,24.1031,243000.0
2008-07-28 12:05:00,26.25,26.26,26.1,26.13,353000.0,24.1031,24.1123,23.9654,23.9929,353000.0
2008-07-28 12:10:00,26.16,26.16,26.1,26.11,124000.0,24.0205,24.0205,23.9654,23.9745,124000.0
2008-07-28 12:15:00,26.11,26.16,26.1,26.16,97000.0,23.9745,24.0205,23.9654,24.0205,97000.0
2008-07-28 12:20:00,26.16,26.18,26.1,26.1,319000.0,24.0205,24.0388,23.9654,23.9654,319000.0
2008-07-28 12:25:00,26.11,26.13,26.06,26.08,308000.0,23.9745,23.9929,23.9286,23.947,308000.0
2008-07-28 12:30:00,26.08,26.17,26.07,26.09,545000.0,23.947,24.0296,23.9378,23.9562,545000.0
2008-07-28 12:35:00,26.1,26.1,26.07,26.1,95000.0,23.9654,23.9654,23.9378,23.9654,95000.0
2008-07-28 12:40:00,26.09,26.12,26.02,26.04,469000.0,23.9562,23.9837,23.8919,23.9103,469000.0
2008-07-28 12:45:00,26.06,26.06,25.98,26.01,413000.0,23.9286,23.9286,23.8552,23.8827,413000.0
2008-07-28 12:50:00,26.01,26.04,25.98,26.02,379000.0,23.8827,23.9103,23.8552,23.8919,379000.0
2008-07-28 12:55:00,26.02,26.05,25.99,26.03,561000.0,23.8919,23.9195,23.8644,23.9011,561000.0
2008-07-28 13:00:00,26.03,26.05,26.0,26.02,280000.0,23.9011,23.9195,23.8735,23.8919,280000.0
2008-07-28 13:05:00,26.02,26.06,26.0,26.06,366000.0,23.8919,23.9286,23.8735,23.9286,366000.0
2008-07-28 13:10:00,26.04,26.07,26.0,26.03,362000.0,23.9103,23.9378,23.8735,23.9011,362000.0
2008-07-28 13:15:00,26.03,26.04,26.0,26.01,245000.0,23.9011,23.9103,23.8735,23.8827,245000.0
2008-07-28 13:20:00,26.01,26.03,25.96,25.96,307000.0,23.8827,23.9011,23.8368,23.8368,307000.0
2008-07-28 13:25:00,25.97,26.02,25.93,25.96,355000.0,23.846,23.8919,23.8093,23.8368,355000.0
2008-07-28 13:30:00,25.97,25.99,25.93,25.94,261000.0,23.846,23.8644,23.8093,23.8185,261000.0
2008-07-28 13:35:00,25.94,25.94,25.86,25.88,365000.0,23.8185,23.8185,23.745,23.7634,365000.0
2008-07-28 13:40:00,25.88,25.97,25.88,25.94,239000.0,23.7634,23.846,23.7634,23.8185,239000.0
2008-07-28 13:45:00,25.94,25.95,25.89,25.9,229000.0,23.8185,23.8276,23.7725,23.7817,229000.0
2008-07-28 13:50:00,25.89,25.94,25.88,25.92,366000.0,23.7725,23.8185,23.7634,23.8001,366000.0
2008-07-28 13:55:00,25.93,25.96,25.89,25.89,420000.0,23.8093,23.8368,23.7725,23.7725,420000.0
2008-07-28 14:00:00,25.9,25.96,25.86,25.86,430000.0,23.7817,23.8368,23.745,23.745,430000.0
2008-07-28 14:05:00,25.86,25.86,25.78,25.79,500000.0,23.745,23.745,23.6715,23.6807,500000.0
2008-07-28 14:10:00,25.78,25.8,25.73,25.78,409000.0,23.6715,23.6899,23.6256,23.6715,409000.0
2008-07-28 14:15:00,25.77,25.79,25.73,25.77,341000.0,23.6624,23.6807,23.6256,23.6624,341000.0
2008-07-28 14:20:00,25.77,25.77,25.71,25.71,307000.0,23.6624,23.6624,23.6073,23.6073,307000.0
2008-07-28 14:25:00,25.71,25.75,25.71,25.74,353000.0,23.6073,23.644,23.6073,23.6348,353000.0
2008-07-28 14:30:00,25.73,25.81,25.72,25.74,428000.0,23.6256,23.6991,23.6164,23.6348,428000.0
2008-07-28 14:35:00,25.76,25.81,25.74,25.77,554000.0,23.6532,23.6991,23.6348,23.6624,554000.0
2008-07-28 14:40:00,25.77,25.8,25.71,25.73,370000.0,23.6624,23.6899,23.6073,23.6256,370000.0
2008-07-28 14:45:00,25.72,25.73,25.61,25.66,524000.0,23.6164,23.6256,23.5154,23.5614,524000.0
2008-07-28 14:50:00,25.65,25.66,25.6,25.64,414000.0,23.5522,23.5614,23.5063,23.543,414000.0
2008-07-28 14:55:00,25.64,25.64,25.55,25.56,553000.0,23.543,23.543,23.4603,23.4695,553000.0
2008-07-28 15:00:00,25.57,25.62,25.55,25.57,517000.0,23.4787,23.5246,23.4603,23.4787,517000.0
2008-07-28 15:05:00,25.56,25.58,25.52,25.57,736000.0,23.4695,23.4879,23.4328,23.4787,736000.0
2008-07-28 15:10:00,25.56,25.61,25.54,25.61,520000.0,23.4695,23.5154,23.4512,23.5154,520000.0
2008-07-28 15:15:00,25.62,25.66,25.58,25.59,569000.0,23.5246,23.5614,23.4879,23.4971,569000.0
2008-07-28 15:20:00,25.59,25.69,25.59,25.62,449000.0,23.4971,23.5889,23.4971,23.5246,449000.0
2008-07-28 15:25:00,25.62,25.65,25.52,25.53,526000.0,23.5246,23.5522,23.4328,23.442,526000.0
2008-07-28 15:30:00,25.52,25.54,25.5,25.54,676000.0,23.4328,23.4512,23.4144,23.4512,676000.0
2008-07-28 15:35:00,25.54,25.57,25.49,25.52,996000.0,23.4512,23.4787,23.4053,23.4328,996000.0
2008-07-28 15:40:00,25.5,25.54,25.48,25.54,770000.0,23.4144,23.4512,23.3961,23.4512,770000.0
2008-07-28 15:45:00,25.53,25.54,25.32,25.33,691000.0,23.442,23.4512,23.2492,23.2583,691000.0
2008-07-28 15:50:00,25.32,25.35,25.27,25.33,946000.0,23.2492,23.2767,23.2032,23.2583,946000.0
2008-07-28 15:55:00,25.33,25.37,25.26,25.34,1336000.0,23.2583,23.2951,23.1941,23.2675,1336000.0
2008-07-29 09:30:00,25.53,25.8,25.5,25.7,196000.0,23.442,23.6899,23.4144,23.5981,196000.0
2008-07-29 09:35:00,25.75,25.9,25.67,25.83,1071000.0,23.644,23.7817,23.5705,23.7174,1071000.0
2008-07-29 09:40:00,25.83,25.86,25.6,25.71,747000.0,23.7174,23.745,23.5063,23.6073,747000.0
2008-07-29 09:45:00,25.75,25.87,25.66,25.83,791000.0,23.644,23.7542,23.5614,23.7174,791000.0
2008-07-29 09:50:00,25.83,25.92,25.77,25.85,900000.0,23.7174,23.8001,23.6624,23.7358,900000.0
2008-07-29 09:55:00,25.86,25.88,25.73,25.76,503000.0,23.745,23.7634,23.6256,23.6532,503000.0
2008-07-29 10:00:00,25.77,25.95,25.77,25.82,744000.0,23.6624,23.8276,23.6624,23.7083,744000.0
2008-07-29 10:05:00,25.82,25.98,25.79,25.98,764000.0,23.7083,23.8552,23.6807,23.8552,764000.0
2008-07-29 10:10:00,25.98,26.06,25.94,26.0,685000.0,23.8552,23.9286,23.8185,23.8735,685000.0
2008-07-29 10:15:00,26.0,26.07,25.91,25.96,654000.0,23.8735,23.9378,23.7909,23.8368,654000.0
2008-07-29 10:20:00,25.96,26.04,25.91,25.99,362000.0,23.8368,23.9103,23.7909,23.8644,362000.0
2008-07-29 10:25:00,25.96,26.02,25.95,25.99,228000.0,23.8368,23.8919,23.8276,23.8644,228000.0
2008-07-29 10:30:00,25.99,26.08,25.96,26.01,627000.0,23.8644,23.947,23.8368,23.8827,627000.0
2008-07-29 10:35:00,25.99,26.07,25.97,26.04,380000.0,23.8644,23.9378,23.846,23.9103,380000.0
2008-07-29 10:40:00,26.04,26.11,26.03,26.07,440000.0,23.9103,23.9745,23.9011,23.9378,440000.0
2008-07-29 10:45:00,26.07,26.14,26.07,26.09,356000.0,23.9378,24.0021,23.9378,23.9562,356000.0
2008-07-29 10:50:00,26.09,26.17,26.09,26.13,702000.0,23.9562,24.0296,23.9562,23.9929,702000.0
2008-07-29 10:55:00,26.13,26.14,26.09,26.13,421000.0,23.9929,24.0021,23.9562,23.9929,421000.0
2008-07-29 11:00:00,26.13,26.18,26.12,26.18,400000.0,23.9929,24.0388,23.9837,24.0388,400000.0
2008-07-29 11:05:00,26.18,26.27,26.17,26.23,581000.0,24.0388,24.1215,24.0296,24.0847,581000.0
2008-07-29 11:10:00,26.23,26.27,26.22,26.22,409000.0,24.0847,24.1215,24.0756,24.0756,409000.0
2008-07-29 11:15:00,26.22,26.26,26.2,26.21,468000.0,24.0756,24.1123,24.0572,24.0664,468000.0
2008-07-29 11:20:00,26.21,26.34,26.21,26.31,534000.0,24.0664,24.1857,24.0664,24.1582,534000.0
2008-07-29 11:25:00,26.31,26.31,26.19,26.26,537000.0,24.1582,24.1582,24.048,24.1123,537000.0
2008-07-29 11:30:00,26.28,26.35,26.21,26.33,386000.0,24.1306,24.1949,24.0664,24.1766,386000.0
2008-07-29 11:35:00,26.33,26.35,26.23,26.24,327000.0,24.1766,24.1949,24.0847,24.0939,327000.0
2008-07-29 11:40:00,26.23,26.35,26.19,26.3,375000.0,24.0847,24.1949,24.048,24.149,375000.0
2008-07-29 11:45:00,26.32,26.35,26.24,26.29,319000.0,24.1674,24.1949,24.0939,24.1398,319000.0
2008-07-29 11:50:00,26.3,26.3,26.19,26.21,333000.0,24.149,24.149,24.048,24.0664,333000.0
2008-07-29 11:55:00,26.2,26.22,26.12,26.21,524000.0,24.0572,24.0756,23.9837,24.0664,524000.0
2008-07-29 12:00:00,26.21,26.29,26.18,26.21,724000.0,24.0664,24.1398,24.0388,24.0664,724000.0
2008-07-29 12:05:00,26.2,26.23,26.17,26.19,449000.0,24.0572,24.0847,24.0296,24.048,449000.0
2008-07-29 12:10:00,26.19,26.25,26.18,26.21,190000.0,24.048,24.1031,24.0388,24.0664,190000.0
2008-07-29 12:15:00,26.21,26.22,26.17,26.18,199000.0,24.0664,24.0756,24.0296,24.0388,199000.0
2008-07-29 12:20:00,26.18,26.21,26.17,26.2,264000.0,24.0388,24.0664,24.0296,24.0572,264000.0
2008-07-29 12:25:00,26.2,26.21,26.15,26.2,197000.0,24.0572,24.0664,24.0113,24.0572,197000.0
2008-07-29 12:30:00,26.2,26.21,26.16,26.19,198000.0,24.0572,24.0664,24.0205,24.048,198000.0
2008-07-29 12:35:00,26.18,26.19,26.15,26.16,203000.0,24.0388,24.048,24.0113,24.0205,203000.0
2008-07-29 12:40:00,26.16,26.19,26.13,26.17,216000.0,24.0205,24.048,23.9929,24.0296,216000.0
2008-07-29 12:45:00,26.18,26.23,26.18,26.22,246000.0,24.0388,24.0847,24.0388,24.0756,246000.0
2008-07-29 12:50:00,26.21,26.21,26.14,26.19,147000.0,24.0664,24.0664,24.0021,24.048,147000.0
2008-07-29 12:55:00,26.19,26.23,26.17,26.21,230000.0,24.048,24.0847,24.0296,24.0664,230000.0
2008-07-29 13:00:00,26.21,26.23,26.18,26.22,86000.0,24.0664,24.0847,24.0388,24.0756,86000.0
2008-07-29 13:05:00,26.22,26.22,26.19,26.2,151000.0,24.0756,24.0756,24.048,24.0572,151000.0
2008-07-29 13:10:00,26.2,26.24,26.17,26.18,267000.0,24.0572,24.0939,24.0296,24.0388,267000.0
2008-07-29 13:15:00,26.17,26.22,26.16,26.22,168000.0,24.0296,24.0756,24.0205,24.0756,168000.0
2008-07-29 13:20:00,26.2,26.22,26.18,26.21,107000.0,24.0572,24.0756,24.0388,24.0664,107000.0
2008-07-29 13:25:00,26.21,26.25,26.19,26.23,277000.0,24.0664,24.1031,24.048,24.0847,277000.0
2008-07-29 13:30:00,26.24,26.26,26.19,26.2,247000.0,24.0939,24.1123,24.048,24.0572,247000.0
2008-07-29 13:35:00,26.19,26.23,26.18,26.21,504000.0,24.048,24.0847,24.0388,24.0664,504000.0
2008-07-29 13:40:00,26.2,26.23,26.17,26.19,337000.0,24.0572,24.0847,24.0296,24.048,337000.0
2008-07-29 13:45:00,26.2,26.21,26.18,26.2,209000.0,24.0572,24.0664,24.0388,24.0572,209000.0
2008-07-29 13:50:00,26.2,26.21,26.19,26.19,442000.0,24.0572,24.0664,24.048,24.048,442000.0
2008-07-29 13:55:00,26.19,26.21,26.18,26.2,201000.0,24.048,24.0664,24.0388,24.0572,201000.0
2008-07-29 14:00:00,26.2,26.2,26.17,26.18,320000.0,24.0572,24.0572,24.0296,24.0388,320000.0
2008-07-29 14:05:00,26.17,26.18,26.11,26.13,464000.0,24.0296,24.0388,23.9745,23.9929,464000.0
2008-07-29 14:10:00,26.14,26.2,26.12,26.16,278000.0,24.0021,24.0572,23.9837,24.0205,278000.0
2008-07-29 14:15:00,26.16,26.21,26.15,26.19,139000.0,24.0205,24.0664,24.0113,24.048,139000.0
2008-07-29 14:20:00,26.19,26.2,26.15,26.17,137000.0,24.048,24.0572,24.0113,24.0296,137000.0
2008-07-29 14:25:00,26.17,26.18,26.15,26.16,162000.0,24.0296,24.0388,24.0113,24.0205,162000.0
2008-07-29 14:30:00,26.17,26.18,26.15,26.16,111000.0,24.0296,24.0388,24.0113,24.0205,111000.0
2008-07-29 14:35:00,26.16,26.18,26.15,26.16,137000.0,24.0205,24.0388,24.0113,24.0205,137000.0
2008-07-29 14:40:00,26.16,26.16,26.11,26.12,305000.0,24.0205,24.0205,23.9745,23.9837,305000.0
2008-07-29 14:45:00,26.12,26.22,26.12,26.2,531000.0,23.9837,24.0756,23.9837,24.0572,531000.0
2008-07-29 14:50:00,26.2,26.23,26.16,26.21,407000.0,24.0572,24.0847,24.0205,24.0664,407000.0
2008-07-29 14:55:00,26.21,26.21,26.18,26.19,263000.0,24.0664,24.0664,24.0388,24.048,263000.0
2008-07-29 15:00:00,26.19,26.19,26.15,26.17,227000.0,24.048,24.048,24.0113,24.0296,227000.0
2008-07-29 15:05:00,26.16,26.21,26.16,26.19,222000.0,24.0205,24.0664,24.0205,24.048,222000.0
2008-07-29 15:10:00,26.19,26.23,26.17,26.21,1120000.0,24.048,24.0847,24.0296,24.0664,1120000.0
2008-07-29 15:15:00,26.2,26.25,26.18,26.18,453000.0,24.0572,24.1031,24.0388,24.0388,453000.0
2008-07-29 15:20:00,26.19,26.25,26.17,26.22,415000.0,24.048,24.1031,24.0296,24.0756,415000.0
2008-07-29 15:25:00,26.22,26.25,26.21,26.25,362000.0,24.0756,24.1031,24.0664,24.1031,362000.0
2008-07-29 15:30:00,26.25,26.33,26.24,26.31,468000.0,24.1031,24.1766,24.0939,24.1582,468000.0
2008-07-29 15:35:00,26.3,26.31,26.2,26.24,534000.0,24.149,24.1582,24.0572,24.0939,534000.0
2008-07-29 15:40:00,26.24,26.24,26.18,26.22,528000.0,24.0939,24.0939,24.0388,24.0756,528000.0
2008-07-29 15:45:00,26.22,26.24,26.19,26.19,385000.0,24.0756,24.0939,24.048,24.048,385000.0
2008-07-29 15:50:00,26.19,26.25,26.19,26.2,838000.0,24.048,24.1031,24.048,24.0572,838000.0
2008-07-29 15:55:00,26.2,26.24,26.18,26.21,1050000.0,24.0572,24.0939,24.0388,24.0664,1050000.0
2008-07-30 09:30:00,26.8,26.8,26.31,26.51,1720000.0,24.6081,24.6081,24.1582,24.3418,1720000.0
2008-07-30 09:35:00,26.5,26.58,26.11,26.25,1062000.0,24.3327,24.4061,23.9745,24.1031,1062000.0
2008-07-30 09:40:00,26.26,26.32,26.13,26.29,774000.0,24.1123,24.1674,23.9929,24.1398,774000.0
2008-07-30 09:45:00,26.26,26.35,26.2,26.27,586000.0,24.1123,24.1949,24.0572,24.1215,586000.0
2008-07-30 09:50:00,26.31,26.39,26.28,26.31,229000.0,24.1582,24.2316,24.1306,24.1582,229000.0
2008-07-30 09:55:00,26.3,26.34,26.2,26.23,270000.0,24.149,24.1857,24.0572,24.0847,270000.0
2008-07-30 10:00:00,26.23,26.3,26.22,26.29,238000.0,24.0847,24.149,24.0756,24.1398,238000.0
2008-07-30 10:05:00,26.29,26.3,26.23,26.25,241000.0,24.1398,24.149,24.0847,24.1031,241000.0
2008-07-30 10:10:00,26.25,26.26,26.16,26.23,483000.0,24.1031,24.1123,24.0205,24.0847,483000.0
2008-07-30 10:15:00,26.23,26.45,26.23,26.44,606000.0,24.0847,24.2867,24.0847,24.2776,606000.0
2008-07-30 10:20:00,26.45,26.6,26.43,26.6,534000.0,24.2867,24.4245,24.2684,24.4245,534000.0
2008-07-30 10:25:00,26.61,26.66,26.55,26.58,428000.0,24.4337,24.4796,24.3786,24.4061,428000.0
2008-07-30 10:30:00,26.58,26.58,26.46,26.46,445000.0,24.4061,24.4061,24.2959,24.2959,445000.0
2008-07-30 10:35:00,26.46,26.6,26.38,26.5,469000.0,24.2959,24.4245,24.2225,24.3327,469000.0
2008-07-30 10:40:00,26.48,26.55,26.45,26.5,218000.0,24.3143,24.3786,24.2867,24.3327,218000.0
2008-07-30 10:45:00,26.49,26.51,26.31,26.33,372000.0,24.3235,24.3418,24.1582,24.1766,372000.0
2008-07-30 10:50:00,26.33,26.37,26.27,26.33,361000.0,24.1766,24.2133,24.1215,24.1766,361000.0
2008-07-30 10:55:00,26.33,26.39,26.28,26.33,239000.0,24.1766,24.2316,24.1306,24.1766,239000.0
2008-07-30 11:00:00,26.33,26.39,26.25,26.39,290000.0,24.1766,24.2316,24.1031,24.2316,290000.0
2008-07-30 11:05:00,26.38,26.48,26.32,26.47,208000.0,24.2225,24.3143,24.1674,24.3051,208000.0
2008-07-30 11:10:00,26.46,26.48,26.37,26.37,291000.0,24.2959,24.3143,24.2133,24.2133,291000.0
2008-07-30 11:15:00,26.37,26.41,26.33,26.33,198000.0,24.2133,24.25,24.1766,24.1766,198000.0
2008-07-30 11:20:00,26.33,26.41,26.18,26.19,645000.0,24.1766,24.25,24.0388,24.048,645000.0
2008-07-30 11:25:00,26.2,26.39,26.13,26.39,654000.0,24.0572,24.2316,23.9929,24.2316,654000.0
2008-07-30 11:30:00,26.39,26.45,26.35,26.35,316000.0,24.2316,24.2867,24.1949,24.1949,316000.0
2008-07-30 11:35:00,26.35,26.37,26.3,26.34,234000.0,24.1949,24.2133,24.149,24.1857,234000.0
2008-07-30 11:40:00,26.34,26.43,26.34,26.42,200000.0,24.1857,24.2684,24.1857,24.2592,200000.0
2008-07-30 11:45:00,26.42,26.43,26.4,26.41,380000.0,24.2592,24.2684,24.2408,24.25,380000.0
2008-07-30 11:50:00,26.42,26.47,26.39,26.47,286000.0,24.2592,24.3051,24.2316,24.3051,286000.0
2008-07-30 11:55:00,26.47,26.48,26.43,26.44,286000.0,24.3051,24.3143,24.2684,24.2776,286000.0
2008-07-30 12:00:00,26.46,26.49,26.42,26.45,650000.0,24.2959,24.3235,24.2592,24.2867,650000.0
2008-07-30 12:05:00,26.45,26.48,26.38,26.38,228000.0,24.2867,24.3143,24.2225,24.2225,228000.0
2008-07-30 12:10:00,26.39,26.5,26.31,26.48,1109000.0,24.2316,24.3327,24.1582,24.3143,1109000.0
2008-07-30 12:15:00,26.48,26.49,26.36,26.39,279000.0,24.3143,24.3235,24.2041,24.2316,279000.0
2008-07-30 12:20:00,26.39,26.51,26.39,26.49,558000.0,24.2316,24.3418,24.2316,24.3235,558000.0
2008-07-30 12:25:00,26.49,26.58,26.44,26.58,235000.0,24.3235,24.4061,24.2776,24.4061,235000.0
2008-07-30 12:30:00,26.58,26.58,26.46,26.46,181000.0,24.4061,24.4061,24.2959,24.2959,181000.0
2008-07-30 12:35:00,26.44,26.45,26.38,26.38,144000.0,24.2776,24.2867,24.2225,24.2225,144000.0
2008-07-30 12:40:00,26.38,26.4,26.3,26.36,198000.0,24.2225,24.2408,24.149,24.2041,198000.0
2008-07-30 12:45:00,26.36,26.4,26.25,26.28,240000.0,24.2041,24.2408,24.1031,24.1306,240000.0
2008-07-30 12:50:00,26.3,26.38,26.3,26.33,96000.0,24.149,24.2225,24.149,24.1766,96000.0
2008-07-30 12:55:00,26.32,26.47,26.32,26.45,211000.0,24.1674,24.3051,24.1674,24.2867,211000.0
2008-07-30 13:00:00,26.45,26.53,26.4,26.45,488000.0,24.2867,24.3602,24.2408,24.2867,488000.0
2008-07-30 13:05:00,26.45,26.45,26.35,26.36,676000.0,24.2867,24.2867,24.1949,24.2041,676000.0
2008-07-30 13:10:00,26.36,26.39,26.29,26.36,481000.0,24.2041,24.2316,24.1398,24.2041,481000.0
2008-07-30 13:15:00,26.39,26.49,26.34,26.43,238000.0,24.2316,24.3235,24.1857,24.2684,238000.0
2008-07-30 13:20:00,26.44,26.51,26.44,26.49,142000.0,24.2776,24.3418,24.2776,24.3235,142000.0
2008-07-30 13:25:00,26.5,26.63,26.48,26.59,335000.0,24.3327,24.452,24.3143,24.4153,335000.0
2008-07-30 13:30:00,26.59,26.66,26.55,26.66,493000.0,24.4153,24.4796,24.3786,24.4796,493000.0
2008-07-30 13:35:00,26.66,26.9,26.66,26.8,915000.0,24.4796,24.6999,24.4796,24.6081,915000.0
2008-07-30 13:40:00,26.81,27.08,26.79,27.05,868000.0,24.6173,24.8652,24.5989,24.8377,868000.0
2008-07-30 13:45:00,27.06,27.2,27.02,27.13,1071000.0,24.8469,24.9754,24.8101,24.9111,1071000.0
2008-07-30 13:50:00,27.12,27.13,26.94,26.97,733000.0,24.9019,24.9111,24.7367,24.7642,733000.0
2008-07-30 13:55:00,26.96,26.96,26.81,26.9,460000.0,24.755,24.755,24.6173,24.6999,460000.0
2008-07-30 14:00:00,26.89,27.06,26.89,27.03,638000.0,24.6908,24.8469,24.6908,24.8193,638000.0
2008-07-30 14:05:00,27.03,27.05,26.93,26.96,349000.0,24.8193,24.8377,24.7275,24.755,349000.0
2008-07-30 14:10:00,26.95,26.99,26.92,26.95,242000.0,24.7458,24.7826,24.7183,24.7458,242000.0
2008-07-30 14:15:00,26.95,26.96,26.88,26.9,272000.0,24.7458,24.755,24.6816,24.6999,272000.0
2008-07-30 14:20:00,26.9,26.94,26.78,26.8,505000.0,24.6999,24.7367,24.5898,24.6081,505000.0
2008-07-30 14:25:00,26.8,26.9,26.68,26.89,615000.0,24.6081,24.6999,24.4979,24.6908,615000.0
2008-07-30 14:30:00,26.89,26.96,26.84,26.94,338000.0,24.6908,24.755,24.6448,24.7367,338000.0
2008-07-30 14:35:00,26.94,26.97,26.88,26.92,273000.0,24.7367,24.7642,24.6816,24.7183,273000.0
2008-07-30 14:40:00,26.93,26.96,26.91,26.91,243000.0,24.7275,24.755,24.7091,24.7091,243000.0
2008-07-30 14:45:00,26.91,26.95,26.9,26.91,225000.0,24.7091,24.7458,24.6999,24.7091,225000.0
2008-07-30 14:50:00,26.92,26.93,26.85,26.9,310000.0,24.7183,24.7275,24.654,24.6999,310000.0
2008-07-30 14:55:00,26.89,26.95,26.85,26.95,129000.0,24.6908,24.7458,24.654,24.7458,129000.0
2008-07-30 15:00:00,26.96,27.0,26.83,26.84,585000.0,24.755,24.7918,24.6357,24.6448,585000.0
2008-07-30 15:05:00,26.83,26.86,26.78,26.82,537000.0,24.6357,24.6632,24.5898,24.6265,537000.0
2008-07-30 15:10:00,26.82,26.83,26.76,26.79,337000.0,24.6265,24.6357,24.5714,24.5989,337000.0
2008-07-30 15:15:00,26.78,26.87,26.78,26.83,250000.0,24.5898,24.6724,24.5898,24.6357,250000.0
2008-07-30 15:20:00,26.83,27.02,26.83,26.95,603000.0,24.6357,24.8101,24.6357,24.7458,603000.0
2008-07-30 15:25:00,26.94,27.02,26.91,26.95,556000.0,24.7367,24.8101,24.7091,24.7458,556000.0
2008-07-30 15:30:00,26.95,27.04,26.91,27.01,677000.0,24.7458,24.8285,24.7091,24.8009,677000.0
2008-07-30 15:35:00,27.01,27.09,26.92,27.07,706000.0,24.8009,24.8744,24.7183,24.856,706000.0
2008-07-30 15:40:00,27.07,27.13,27.01,27.12,807000.0,24.856,24.9111,24.8009,24.9019,807000.0
2008-07-30 15:45:00,27.12,27.2,27.09,27.18,994000.0,24.9019,24.9754,24.8744,24.957,994000.0
2008-07-30 15:50:00,27.18,27.19,26.99,27.01,1088000.0,24.957,24.9662,24.7826,24.8009,1088000.0
2008-07-30 15:55:00,27.0,27.15,26.9,27.14,1378000.0,24.7918,24.9295,24.6999,24.9203,1378000.0
2008-07-31 09:30:00,24.62,24.9,24.02,24.08,7788000.0,22.6064,22.8635,22.0555,22.1106,7788000.0
2008-07-31 09:35:00,24.09,24.17,23.81,23.85,7664000.0,22.1198,22.1932,21.8627,21.8994,7664000.0
2008-07-31 09:40:00,23.85,24.24,23.75,24.15,8653000.0,21.8994,22.2575,21.8076,22.1748,8653000.0
2008-07-31 09:45:00,24.14,24.48,24.03,24.46,6597000.0,22.1657,22.4779,22.0647,22.4595,6597000.0
2008-07-31 09:50:00,24.44,25.04,24.44,24.7,7380000.0,22.4411,22.9921,22.4411,22.6799,7380000.0
2008-07-31 09:55:00,24.7,24.77,24.32,24.74,3146000.0,22.6799,22.7441,22.3309,22.7166,3146000.0
2008-07-31 10:00:00,24.7,25.9,24.59,24.81,3062000.0,22.6799,23.7817,22.5789,22.7809,3062000.0
2008-07-31 10:05:00,24.81,25.0,24.75,24.88,4436000.0,22.7809,22.9553,22.7258,22.8451,4436000.0
2008-07-31 10:10:00,24.88,25.33,24.78,25.26,5821000.0,22.8451,23.2583,22.7533,23.1941,5821000.0
2008-07-31 10:15:00,25.25,25.62,25.19,25.4,5617000.0,23.1849,23.5246,23.1298,23.3226,5617000.0
2008-07-31 10:20:00,25.39,25.6,25.36,25.58,3967000.0,23.3134,23.5063,23.2859,23.4879,3967000.0
2008-07-31 10:25:00,25.58,25.6,24.88,25.2,4345000.0,23.4879,23.5063,22.8451,23.139,4345000.0
2008-07-31 10:30:00,25.2,25.2,24.53,24.73,3914000.0,23.139,23.139,22.5238,22.7074,3914000.0
2008-07-31 10:35:00,24.73,24.88,24.6,24.85,2308000.0,22.7074,22.8451,22.588,22.8176,2308000.0
2008-07-31 10:40:00,24.85,24.95,24.67,24.95,1621000.0,22.8176,22.9094,22.6523,22.9094,1621000.0
2008-07-31 10:45:00,24.95,25.2,24.82,25.14,1809000.0,22.9094,23.139,22.7901,23.0839,1809000.0
2008-07-31 10:50:00,25.14,25.15,24.94,25.04,1949000.0,23.0839,23.0931,22.9002,22.9921,1949000.0
2008-07-31 10:55:00,25.04,25.1,24.7,24.79,1342000.0,22.9921,23.0472,22.6799,22.7625,1342000.0
2008-07-31 11:00:00,24.79,24.99,24.79,24.99,967000.0,22.7625,22.9461,22.7625,22.9461,967000.0
2008-07-31 11:05:00,24.99,25.0,24.7,24.77,1292000.0,22.9461,22.9553,22.6799,22.7441,1292000.0
2008-07-31 11:10:00,24.8,24.85,24.71,24.71,947000.0,22.7717,22.8176,22.689,22.689,947000.0
2008-07-31 11:15:00,24.71,24.88,24.68,24.82,1196000.0,22.689,22.8451,22.6615,22.7901,1196000.0
2008-07-31 11:20:00,24.81,24.87,24.63,24.67,1163000.0,22.7809,22.836,22.6156,22.6523,1163000.0
2008-07-31 11:25:00,24.67,24.78,24.67,24.71,847000.0,22.6523,22.7533,22.6523,22.689,847000.0
2008-07-31 11:30:00,24.69,24.77,24.61,24.65,904000.0,22.6707,22.7441,22.5972,22.634,904000.0
2008-07-31 11:35:00,24.65,24.75,24.61,24.65,865000.0,22.634,22.7258,22.5972,22.634,865000.0
2008-07-31 11:40:00,24.64,24.65,24.5,24.54,1323000.0,22.6248,22.634,22.4962,22.533,1323000.0
2008-07-31 11:45:00,24.54,24.7,24.49,24.67,1600000.0,22.533,22.6799,22.487,22.6523,1600000.0
2008-07-31 11:50:00,24.68,24.78,24.58,24.61,1350000.0,22.6615,22.7533,22.5697,22.5972,1350000.0
2008-07-31 11:55:00,24.61,24.79,24.6,24.68,690000.0,22.5972,22.7625,22.588,22.6615,690000.0
2008-07-31 12:00:00,24.67,24.76,24.6,24.64,572000.0,22.6523,22.735,22.588,22.6248,572000.0
2008-07-31 12:05:00,24.64,24.74,24.6,24.64,332000.0,22.6248,22.7166,22.588,22.6248,332000.0
2008-07-31 12:10:00,24.64,24.68,24.53,24.56,869000.0,22.6248,22.6615,22.5238,22.5513,869000.0
2008-07-31 12:15:00,24.54,24.62,24.51,24.59,716000.0,22.533,22.6064,22.5054,22.5789,716000.0
2008-07-31 12:20:00,24.58,24.63,24.51,24.58,1107000.0,22.5697,22.6156,22.5054,22.5697,1107000.0
2008-07-31 12:25:00,24.57,24.59,24.45,24.47,1520000.0,22.5605,22.5789,22.4503,22.4687,1520000.0
2008-07-31 12:30:00,24.45,24.52,24.37,24.5,1244000.0,22.4503,22.5146,22.3769,22.4962,1244000.0
2008-07-31 12:35:00,24.5,24.51,24.34,24.34,740000.0,22.4962,22.5054,22.3493,22.3493,740000.0
2008-07-31 12:40:00,24.35,24.43,24.32,24.4,1927000.0,22.3585,22.4319,22.3309,22.4044,1927000.0
2008-07-31 12:45:00,24.4,24.46,24.35,24.35,570000.0,22.4044,22.4595,22.3585,22.3585,570000.0
2008-07-31 12:50:00,24.35,24.37,24.26,24.27,941000.0,22.3585,22.3769,22.2759,22.285,941000.0
2008-07-31 12:55:00,24.26,24.3,24.19,24.3,1123000.0,22.2759,22.3126,22.2116,22.3126,1123000.0
2008-07-31 13:00:00,24.3,24.43,24.28,24.39,1025000.0,22.3126,22.4319,22.2942,22.3952,1025000.0
2008-07-31 13:05:00,24.37,24.37,24.28,24.29,936000.0,22.3769,22.3769,22.2942,22.3034,936000.0
2008-07-31 13:10:00,24.29,24.35,24.26,24.3,979000.0,22.3034,22.3585,22.2759,22.3126,979000.0
2008-07-31 13:15:00,24.29,24.31,24.18,24.19,1119000.0,22.3034,22.3218,22.2024,22.2116,1119000.0
2008-07-31 13:20:00,24.18,24.19,24.0,24.0,1934000.0,22.2024,22.2116,22.0371,22.0371,1934000.0
2008-07-31 13:25:00,24.0,24.09,23.95,24.05,1862000.0,22.0371,22.1198,21.9912,22.083,1862000.0
2008-07-31 13:30:00,24.02,24.2,24.02,24.18,1664000.0,22.0555,22.2208,22.0555,22.2024,1664000.0
2008-07-31 13:35:00,24.18,24.28,24.14,24.2,1361000.0,22.2024,22.2942,22.1657,22.2208,1361000.0
2008-07-31 13:40:00,24.2,24.27,24.13,24.13,1196000.0,22.2208,22.285,22.1565,22.1565,1196000.0
2008-07-31 13:45:00,24.14,24.24,24.13,24.23,1071000.0,22.1657,22.2575,22.1565,22.2483,1071000.0
2008-07-31 13:50:00,24.22,24.24,24.12,24.18,386000.0,22.2391,22.2575,22.1473,22.2024,386000.0
2008-07-31 13:55:00,24.18,24.25,24.16,24.17,562000.0,22.2024,22.2667,22.184,22.1932,562000.0
2008-07-31 14:00:00,24.17,24.26,24.16,24.25,672000.0,22.1932,22.2759,22.184,22.2667,672000.0
2008-07-31 14:05:00,24.25,24.28,24.15,24.19,621000.0,22.2667,22.2942,22.1748,22.2116,621000.0
2008-07-31 14:10:00,24.18,24.25,24.15,24.18,927000.0,22.2024,22.2667,22.1748,22.2024,927000.0
2008-07-31 14:15:00,24.18,24.24,24.05,24.06,730000.0,22.2024,22.2575,22.083,22.0922,730000.0
2008-07-31 14:20:00,24.06,24.08,23.98,24.04,1161000.0,22.0922,22.1106,22.0188,22.0738,1161000.0
2008-07-31 14:25:00,24.04,24.08,23.97,23.98,855000.0,22.0738,22.1106,22.0096,22.0188,855000.0
2008-07-31 14:30:00,23.98,24.1,23.97,24.07,649000.0,22.0188,22.1289,22.0096,22.1014,649000.0
2008-07-31 14:35:00,24.09,24.16,24.04,24.11,668000.0,22.1198,22.184,22.0738,22.1381,668000.0
2008-07-31 14:40:00,24.12,24.23,24.07,24.18,745000.0,22.1473,22.2483,22.1014,22.2024,745000.0
2008-07-31 14:45:00,24.18,24.23,24.13,24.22,831000.0,22.2024,22.2483,22.1565,22.2391,831000.0
2008-07-31 14:50:00,24.21,24.39,24.18,24.22,1766000.0,22.2299,22.3952,22.2024,22.2391,1766000.0
2008-07-31 14:55:00,24.23,24.24,24.18,24.19,683000.0,22.2483,22.2575,22.2024,22.2116,683000.0
2008-07-31 15:00:00,24.19,24.28,24.18,24.2,836000.0,22.2116,22.2942,22.2024,22.2208,836000.0
2008-07-31 15:05:00,24.21,24.27,24.18,24.24,667000.0,22.2299,22.285,22.2024,22.2575,667000.0
2008-07-31 15:10:00,24.24,24.34,24.23,24.3,859000.0,22.2575,22.3493,22.2483,22.3126,859000.0
2008-07-31 15:15:00,24.3,24.3,24.19,24.21,779000.0,22.3126,22.3126,22.2116,22.2299,779000.0
2008-07-31 15:20:00,24.21,24.25,24.18,24.22,638000.0,22.2299,22.2667,22.2024,22.2391,638000.0
2008-07-31 15:25:00,24.22,24.22,24.13,24.13,1153000.0,22.2391,22.2391,22.1565,22.1565,1153000.0
2008-07-31 15:30:00,24.13,24.16,23.96,24.08,1648000.0,22.1565,22.184,22.0004,22.1106,1648000.0
2008-07-31 15:35:00,24.08,24.09,23.99,23.99,1021000.0,22.1106,22.1198,22.0279,22.0279,1021000.0
2008-07-31 15:40:00,24.0,24.07,23.98,24.04,1125000.0,22.0371,22.1014,22.0188,22.0738,1125000.0
2008-07-31 15:45:00,24.04,24.07,24.0,24.05,1157000.0,22.0738,22.1014,22.0371,22.083,1157000.0
2008-07-31 15:50:00,24.05,24.06,24.02,24.05,1790000.0,22.083,22.0922,22.0555,22.083,1790000.0
2008-07-31 15:55:00,24.05,24.15,24.04,24.14,1894000.0,22.083,22.1748,22.0738,22.1657,1894000.0
2008-08-01 09:30:00,24.05,24.27,23.77,23.87,498000.0,22.083,22.285,21.8259,21.9178,498000.0
2008-08-01 09:35:00,23.9,24.15,23.56,23.6,3030000.0,21.9453,22.1748,21.6331,21.6698,3030000.0
2008-08-01 09:40:00,23.6,23.78,23.37,23.43,2669000.0,21.6698,21.8351,21.4586,21.5137,2669000.0
2008-08-01 09:45:00,23.45,23.53,23.26,23.43,2697000.0,21.5321,21.6056,21.3576,21.5137,2697000.0
2008-08-01 09:50:00,23.41,23.49,23.3,23.39,1980000.0,21.4954,21.5688,21.3944,21.477,1980000.0
2008-08-01 09:55:00,23.4,23.6,23.4,23.58,2220000.0,21.4862,21.6698,21.4862,21.6515,2220000.0
2008-08-01 10:00:00,23.58,23.7,23.39,23.53,2324000.0,21.6515,21.7617,21.477,21.6056,2324000.0
2008-08-01 10:05:00,23.55,23.6,23.04,23.19,2753000.0,21.6239,21.6698,21.1556,21.2934,2753000.0
2008-08-01 10:10:00,23.18,23.33,23.17,23.22,1748000.0,21.2842,21.4219,21.275,21.3209,1748000.0
2008-08-01 10:15:00,23.22,23.29,23.11,23.16,1875000.0,21.3209,21.3852,21.2199,21.2658,1875000.0
2008-08-01 10:20:00,23.18,23.21,22.95,23.01,2380000.0,21.2842,21.3117,21.073,21.1281,2380000.0
2008-08-01 10:25:00,23.01,23.15,22.96,23.13,3477000.0,21.1281,21.2566,21.0822,21.2383,3477000.0
2008-08-01 10:30:00,23.13,23.18,23.07,23.14,2307000.0,21.2383,21.2842,21.1832,21.2475,2307000.0
2008-08-01 10:35:00,23.15,23.29,23.09,23.2,2891000.0,21.2566,21.3852,21.2015,21.3025,2891000.0
2008-08-01 10:40:00,23.2,23.22,23.0,23.07,1721000.0,21.3025,21.3209,21.1189,21.1832,1721000.0
2008-08-01 10:45:00,23.07,23.2,23.07,23.1,1059000.0,21.1832,21.3025,21.1832,21.2107,1059000.0
2008-08-01 10:50:00,23.11,23.15,23.05,23.08,880000.0,21.2199,21.2566,21.1648,21.1924,880000.0
2008-08-01 10:55:00,23.08,23.12,23.05,23.09,660000.0,21.1924,21.2291,21.1648,21.2015,660000.0
2008-08-01 11:00:00,23.09,23.1,23.05,23.09,578000.0,21.2015,21.2107,21.1648,21.2015,578000.0
2008-08-01 11:05:00,23.09,23.15,23.05,23.06,751000.0,21.2015,21.2566,21.1648,21.174,751000.0
2008-08-01 11:10:00,23.06,23.14,23.01,23.1,1085000.0,21.174,21.2475,21.1281,21.2107,1085000.0
2008-08-01 11:15:00,23.11,23.13,23.05,23.1,628000.0,21.2199,21.2383,21.1648,21.2107,628000.0
2008-08-01 11:20:00,23.1,23.12,22.91,23.09,1708000.0,21.2107,21.2291,21.0363,21.2015,1708000.0
2008-08-01 11:25:00,23.08,23.11,23.04,23.04,841000.0,21.1924,21.2199,21.1556,21.1556,841000.0
2008-08-01 11:30:00,23.04,23.07,22.99,23.02,1404000.0,21.1556,21.1832,21.1097,21.1373,1404000.0
2008-08-01 11:35:00,23.02,23.02,22.92,22.94,1372000.0,21.1373,21.1373,21.0454,21.0638,1372000.0
2008-08-01 11:40:00,22.93,22.95,22.85,22.9,2074000.0,21.0546,21.073,20.9812,21.0271,2074000.0
2008-08-01 11:45:00,22.9,22.94,22.89,22.94,1133000.0,21.0271,21.0638,21.0179,21.0638,1133000.0
2008-08-01 11:50:00,22.93,22.96,22.67,22.7,1967000.0,21.0546,21.0822,20.8159,20.8434,1967000.0
2008-08-01 11:55:00,22.7,22.84,22.63,22.73,2461000.0,20.8434,20.972,20.7792,20.871,2461000.0
2008-08-01 12:00:00,22.72,22.75,22.59,22.68,2649000.0,20.8618,20.8894,20.7424,20.8251,2649000.0
2008-08-01 12:05:00,22.68,22.83,22.67,22.78,1521000.0,20.8251,20.9628,20.8159,20.9169,1521000.0
2008-08-01 12:10:00,22.77,22.82,22.68,22.75,1404000.0,20.9077,20.9536,20.8251,20.8894,1404000.0
2008-08-01 12:15:00,22.76,22.8,22.68,22.75,1785000.0,20.8985,20.9353,20.8251,20.8894,1785000.0
2008-08-01 12:20:00,22.76,22.82,22.71,22.78,1056000.0,20.8985,20.9536,20.8526,20.9169,1056000.0
2008-08-01 12:25:00,22.78,22.87,22.77,22.8,978000.0,20.9169,20.9995,20.9077,20.9353,978000.0
2008-08-01 12:30:00,22.8,22.82,22.66,22.74,1743000.0,20.9353,20.9536,20.8067,20.8802,1743000.0
2008-08-01 12:35:00,22.74,22.75,22.67,22.68,1041000.0,20.8802,20.8894,20.8159,20.8251,1041000.0
2008-08-01 12:40:00,22.68,22.75,22.68,22.7,651000.0,20.8251,20.8894,20.8251,20.8434,651000.0
2008-08-01 12:45:00,22.7,22.76,22.69,22.69,886000.0,20.8434,20.8985,20.8343,20.8343,886000.0
2008-08-01 12:50:00,22.7,22.72,22.55,22.63,1536000.0,20.8434,20.8618,20.7057,20.7792,1536000.0
2008-08-01 12:55:00,22.63,22.66,22.6,22.63,745000.0,20.7792,20.8067,20.7516,20.7792,745000.0
2008-08-01 13:00:00,22.62,22.73,22.6,22.65,715000.0,20.77,20.871,20.7516,20.7975,715000.0
2008-08-01 13:05:00,22.65,22.66,22.6,22.64,730000.0,20.7975,20.8067,20.7516,20.7883,730000.0
2008-08-01 13:10:00,22.65,22.76,22.65,22.72,694000.0,20.7975,20.8985,20.7975,20.8618,694000.0
2008-08-01 13:15:00,22.71,22.71,22.62,22.65,831000.0,20.8526,20.8526,20.77,20.7975,831000.0
2008-08-01 13:20:00,22.66,22.69,22.63,22.68,805000.0,20.8067,20.8343,20.7792,20.8251,805000.0
2008-08-01 13:25:00,22.67,22.83,22.65,22.82,621000.0,20.8159,20.9628,20.7975,20.9536,621000.0
2008-08-01 13:30:00,22.81,22.93,22.79,22.87,1058000.0,20.9444,21.0546,20.9261,20.9995,1058000.0
2008-08-01 13:35:00,22.87,23.07,22.85,23.02,1255000.0,20.9995,21.1832,20.9812,21.1373,1255000.0
2008-08-01 13:40:00,23.03,23.1,22.96,23.07,1498000.0,21.1465,21.2107,21.0822,21.1832,1498000.0
2008-08-01 13:45:00,23.06,23.12,23.02,23.12,1297000.0,21.174,21.2291,21.1373,21.2291,1297000.0
2008-08-01 13:50:00,23.12,23.18,23.1,23.11,1067000.0,21.2291,21.2842,21.2107,21.2199,1067000.0
2008-08-01 13:55:00,23.11,23.11,23.0,23.01,729000.0,21.2199,21.2199,21.1189,21.1281,729000.0
2008-08-01 14:00:00,23.01,23.04,22.88,22.94,1061000.0,21.1281,21.1556,21.0087,21.0638,1061000.0
2008-08-01 14:05:00,22.94,23.04,22.91,23.03,727000.0,21.0638,21.1556,21.0363,21.1465,727000.0
2008-08-01 14:10:00,23.02,23.08,22.97,23.01,775000.0,21.1373,21.1924,21.0914,21.1281,775000.0
2008-08-01 14:15:00,23.0,23.08,22.93,23.05,765000.0,21.1189,21.1924,21.0546,21.1648,765000.0
2008-08-01 14:20:00,23.05,23.06,22.96,23.01,814000.0,21.1648,21.174,21.0822,21.1281,814000.0
2008-08-01 14:25:00,23.01,23.17,23.01,23.13,611000.0,21.1281,21.275,21.1281,21.2383,611000.0
2008-08-01 14:30:00,23.13,23.33,23.13,23.33,1149000.0,21.2383,21.4219,21.2383,21.4219,1149000.0
2008-08-01 14:35:00,23.33,23.41,23.26,23.38,1658000.0,21.4219,21.4954,21.3576,21.4678,1658000.0
2008-08-01 14:40:00,23.38,23.42,23.23,23.36,1326000.0,21.4678,21.5046,21.3301,21.4495,1326000.0
2008-08-01 14:45:00,23.35,23.49,23.35,23.45,982000.0,21.4403,21.5688,21.4403,21.5321,982000.0
2008-08-01 14:50:00,23.45,23.45,23.38,23.42,725000.0,21.5321,21.5321,21.4678,21.5046,725000.0
2008-08-01 14:55:00,23.41,23.48,23.38,23.4,703000.0,21.4954,21.5596,21.4678,21.4862,703000.0
2008-08-01 15:00:00,23.4,23.44,23.32,23.42,1054000.0,21.4862,21.5229,21.4127,21.5046,1054000.0
2008-08-01 15:05:00,23.42,23.42,23.26,23.29,861000.0,21.5046,21.5046,21.3576,21.3852,861000.0
2008-08-01 15:10:00,23.29,23.38,23.25,23.26,623000.0,21.3852,21.4678,21.3485,21.3576,623000.0
2008-08-01 15:15:00,23.27,23.34,23.22,23.32,607000.0,21.3668,21.4311,21.3209,21.4127,607000.0
2008-08-01 15:20:00,23.32,23.41,23.32,23.36,899000.0,21.4127,21.4954,21.4127,21.4495,899000.0
2008-08-01 15:25:00,23.36,23.43,23.36,23.4,1097000.0,21.4495,21.5137,21.4495,21.4862,1097000.0
2008-08-01 15:30:00,23.4,23.45,23.38,23.38,1106000.0,21.4862,21.5321,21.4678,21.4678,1106000.0
2008-08-01 15:35:00,23.36,23.59,23.36,23.54,1885000.0,21.4495,21.6607,21.4495,21.6147,1885000.0
2008-08-01 15:40:00,23.54,23.8,23.53,23.76,2443000.0,21.6147,21.8535,21.6056,21.8167,2443000.0
2008-08-01 15:45:00,23.77,23.77,23.54,23.56,2547000.0,21.8259,21.8259,21.6147,21.6331,2547000.0
2008-08-01 15:50:00,23.56,23.58,23.47,23.56,1291000.0,21.6331,21.6515,21.5505,21.6331,1291000.0
2008-08-01 15:55:00,23.56,23.73,23.55,23.71,2946000.0,21.6331,21.7892,21.6239,21.7708,2946000.0
2008-08-04 09:30:00,23.3,23.36,22.92,23.32,1652000.0,21.3944,21.4495,21.0454,21.4127,1652000.0
2008-08-04 09:35:00,23.33,23.69,23.25,23.5,1661000.0,21.4219,21.7525,21.3485,21.578,1661000.0
2008-08-04 09:40:00,23.51,23.65,23.42,23.52,1040000.0,21.5872,21.7157,21.5046,21.5964,1040000.0
2008-08-04 09:45:00,23.5,23.66,23.43,23.63,599000.0,21.578,21.7249,21.5137,21.6974,599000.0
2008-08-04 09:50:00,23.65,23.87,23.65,23.72,1105000.0,21.7157,21.9178,21.7157,21.78,1105000.0
2008-08-04 09:55:00,23.72,24.0,23.71,23.87,988000.0,21.78,22.0371,21.7708,21.9178,988000.0
2008-08-04 10:00:00,23.87,23.95,23.75,23.83,773000.0,21.9178,21.9912,21.8076,21.881,773000.0
2008-08-04 10:05:00,23.82,23.93,23.73,23.73,519000.0,21.8718,21.9728,21.7892,21.7892,519000.0
2008-08-04 10:10:00,23.73,23.81,23.68,23.71,686000.0,21.7892,21.8627,21.7433,21.7708,686000.0
2008-08-04 10:15:00,23.71,23.71,23.59,23.61,819000.0,21.7708,21.7708,21.6607,21.679,819000.0
2008-08-04 10:20:00,23.63,23.72,23.6,23.7,640000.0,21.6974,21.78,21.6698,21.7617,640000.0
2008-08-04 10:25:00,23.68,23.92,23.64,23.85,471000.0,21.7433,21.9637,21.7066,21.8994,471000.0
2008-08-04 10:30:00,23.87,23.9,23.83,23.85,431000.0,21.9178,21.9453,21.881,21.8994,431000.0
2008-08-04 10:35:00,23.85,23.93,23.81,23.88,700000.0,21.8994,21.9728,21.8627,21.9269,700000.0
2008-08-04 10:40:00,23.86,23.92,23.73,23.75,628000.0,21.9086,21.9637,21.7892,21.8076,628000.0
2008-08-04 10:45:00,23.73,23.8,23.68,23.79,442000.0,21.7892,21.8535,21.7433,21.8443,442000.0
2008-08-04 10:50:00,23.8,23.86,23.76,23.79,370000.0,21.8535,21.9086,21.8167,21.8443,370000.0
2008-08-04 10:55:00,23.78,23.82,23.73,23.78,307000.0,21.8351,21.8718,21.7892,21.8351,307000.0
2008-08-04 11:00:00,23.78,23.78,23.71,23.77,139000.0,21.8351,21.8351,21.7708,21.8259,139000.0
2008-08-04 11:05:00,23.78,23.8,23.73,23.79,130000.0,21.8351,21.8535,21.7892,21.8443,130000.0
2008-08-04 11:10:00,23.79,23.79,23.65,23.69,268000.0,21.8443,21.8443,21.7157,21.7525,268000.0
2008-08-04 11:15:00,23.68,23.68,23.62,23.64,426000.0,21.7433,21.7433,21.6882,21.7066,426000.0
2008-08-04 11:20:00,23.64,23.64,23.54,23.57,525000.0,21.7066,21.7066,21.6147,21.6423,525000.0
2008-08-04 11:25:00,23.58,23.66,23.56,23.57,505000.0,21.6515,21.7249,21.6331,21.6423,505000.0
2008-08-04 11:30:00,23.57,23.7,23.55,23.68,648000.0,21.6423,21.7617,21.6239,21.7433,648000.0
2008-08-04 11:35:00,23.69,23.7,23.58,23.65,617000.0,21.7525,21.7617,21.6515,21.7157,617000.0
2008-08-04 11:40:00,23.65,23.75,23.61,23.66,552000.0,21.7157,21.8076,21.679,21.7249,552000.0
2008-08-04 11:45:00,23.66,23.72,23.57,23.65,667000.0,21.7249,21.78,21.6423,21.7157,667000.0
2008-08-04 11:50:00,23.65,23.69,23.5,23.52,421000.0,21.7157,21.7525,21.578,21.5964,421000.0
2008-08-04 11:55:00,23.51,23.61,23.47,23.61,338000.0,21.5872,21.679,21.5505,21.679,338000.0
2008-08-04 12:00:00,23.61,23.62,23.37,23.42,689000.0,21.679,21.6882,21.4586,21.5046,689000.0
2008-08-04 12:05:00,23.42,23.56,23.42,23.5,494000.0,21.5046,21.6331,21.5046,21.578,494000.0
2008-08-04 12:10:00,23.5,23.51,23.29,23.36,687000.0,21.578,21.5872,21.3852,21.4495,687000.0
2008-08-04 12:15:00,23.36,23.45,23.3,23.38,619000.0,21.4495,21.5321,21.3944,21.4678,619000.0
2008-08-04 12:20:00,23.39,23.41,23.31,23.33,342000.0,21.477,21.4954,21.4036,21.4219,342000.0
2008-08-04 12:25:00,23.35,23.48,23.33,23.45,229000.0,21.4403,21.5596,21.4219,21.5321,229000.0
2008-08-04 12:30:00,23.45,23.47,23.41,23.46,194000.0,21.5321,21.5505,21.4954,21.5413,194000.0
2008-08-04 12:35:00,23.45,23.45,23.34,23.37,223000.0,21.5321,21.5321,21.4311,21.4586,223000.0
2008-08-04 12:40:00,23.36,23.39,23.3,23.31,739000.0,21.4495,21.477,21.3944,21.4036,739000.0
2008-08-04 12:45:00,23.31,23.34,23.12,23.14,1603000.0,21.4036,21.4311,21.2291,21.2475,1603000.0
2008-08-04 12:50:00,23.14,23.21,23.14,23.18,433000.0,21.2475,21.3117,21.2475,21.2842,433000.0
2008-08-04 12:55:00,23.18,23.19,23.1,23.13,765000.0,21.2842,21.2934,21.2107,21.2383,765000.0
2008-08-04 13:00:00,23.1,23.16,23.0,23.04,502000.0,21.2107,21.2658,21.1189,21.1556,502000.0
2008-08-04 13:05:00,23.02,23.1,23.01,23.08,311000.0,21.1373,21.2107,21.1281,21.1924,311000.0
2008-08-04 13:10:00,23.08,23.12,23.03,23.09,247000.0,21.1924,21.2291,21.1465,21.2015,247000.0
2008-08-04 13:15:00,23.06,23.14,23.04,23.05,316000.0,21.174,21.2475,21.1556,21.1648,316000.0
2008-08-04 13:20:00,23.05,23.08,23.0,23.07,212000.0,21.1648,21.1924,21.1189,21.1832,212000.0
2008-08-04 13:25:00,23.05,23.05,23.02,23.05,110000.0,21.1648,21.1648,21.1373,21.1648,110000.0
2008-08-04 13:30:00,23.03,23.21,23.02,23.11,376000.0,21.1465,21.3117,21.1373,21.2199,376000.0
2008-08-04 13:35:00,23.1,23.15,23.08,23.14,97000.0,21.2107,21.2566,21.1924,21.2475,97000.0
2008-08-04 13:40:00,23.14,23.14,23.09,23.09,435000.0,21.2475,21.2475,21.2015,21.2015,435000.0
2008-08-04 13:45:00,23.09,23.1,23.06,23.08,128000.0,21.2015,21.2107,21.174,21.1924,128000.0
2008-08-04 13:50:00,23.08,23.15,23.07,23.14,182000.0,21.1924,21.2566,21.1832,21.2475,182000.0
2008-08-04 13:55:00,23.12,23.13,23.08,23.1,117000.0,21.2291,21.2383,21.1924,21.2107,117000.0
2008-08-04 14:00:00,23.1,23.11,23.04,23.06,201000.0,21.2107,21.2199,21.1556,21.174,201000.0
2008-08-04 14:05:00,23.07,23.11,23.05,23.08,267000.0,21.1832,21.2199,21.1648,21.1924,267000.0
2008-08-04 14:10:00,23.08,23.12,23.06,23.07,237000.0,21.1924,21.2291,21.174,21.1832,237000.0
2008-08-04 14:15:00,23.08,23.17,23.06,23.12,520000.0,21.1924,21.275,21.174,21.2291,520000.0
2008-08-04 14:20:00,23.13,23.19,23.11,23.18,443000.0,21.2383,21.2934,21.2199,21.2842,443000.0
2008-08-04 14:25:00,23.19,23.23,23.16,23.21,941000.0,21.2934,21.3301,21.2658,21.3117,941000.0
2008-08-04 14:30:00,23.22,23.26,23.18,23.19,445000.0,21.3209,21.3576,21.2842,21.2934,445000.0
2008-08-04 14:35:00,23.21,23.23,23.16,23.2,308000.0,21.3117,21.3301,21.2658,21.3025,308000.0
2008-08-04 14:40:00,23.21,23.29,23.21,23.29,390000.0,21.3117,21.3852,21.3117,21.3852,390000.0
2008-08-04 14:45:00,23.28,23.3,23.23,23.24,274000.0,21.376,21.3944,21.3301,21.3393,274000.0
2008-08-04 14:50:00,23.24,23.29,23.23,23.25,378000.0,21.3393,21.3852,21.3301,21.3485,378000.0
2008-08-04 14:55:00,23.25,23.27,23.21,23.24,374000.0,21.3485,21.3668,21.3117,21.3393,374000.0
2008-08-04 15:00:00,23.24,23.28,23.22,23.25,300000.0,21.3393,21.376,21.3209,21.3485,300000.0
2008-08-04 15:05:00,23.25,23.26,23.2,23.23,321000.0,21.3485,21.3576,21.3025,21.3301,321000.0
2008-08-04 15:10:00,23.23,23.25,23.18,23.19,322000.0,21.3301,21.3485,21.2842,21.2934,322000.0
2008-08-04 15:15:00,23.19,23.21,23.14,23.18,278000.0,21.2934,21.3117,21.2475,21.2842,278000.0
2008-08-04 15:20:00,23.16,23.16,23.05,23.08,484000.0,21.2658,21.2658,21.1648,21.1924,484000.0
2008-08-04 15:25:00,23.07,23.13,23.03,23.03,845000.0,21.1832,21.2383,21.1465,21.1465,845000.0
2008-08-04 15:30:00,23.03,23.05,22.96,23.04,733000.0,21.1465,21.1648,21.0822,21.1556,733000.0
2008-08-04 15:35:00,23.05,23.06,22.99,23.0,554000.0,21.1648,21.174,21.1097,21.1189,554000.0
2008-08-04 15:40:00,23.01,23.03,22.91,22.98,773000.0,21.1281,21.1465,21.0363,21.1005,773000.0
2008-08-04 15:45:00,22.98,23.03,22.91,22.99,504000.0,21.1005,21.1465,21.0363,21.1097,504000.0
2008-08-04 15:50:00,22.98,23.07,22.96,23.03,673000.0,21.1005,21.1832,21.0822,21.1465,673000.0
2008-08-04 15:55:00,23.03,23.09,23.0,23.02,1066000.0,21.1465,21.2015,21.1189,21.1373,1066000.0
2008-08-05 09:30:00,23.28,23.5,23.23,23.43,1113000.0,21.376,21.578,21.3301,21.5137,1113000.0
2008-08-05 09:35:00,23.43,23.43,23.18,23.22,1349000.0,21.5137,21.5137,21.2842,21.3209,1349000.0
2008-08-05 09:40:00,23.23,23.33,23.13,23.31,1139000.0,21.3301,21.4219,21.2383,21.4036,1139000.0
2008-08-05 09:45:00,23.3,23.43,23.27,23.33,622000.0,21.3944,21.5137,21.3668,21.4219,622000.0
2008-08-05 09:50:00,23.34,23.46,23.32,23.44,657000.0,21.4311,21.5413,21.4127,21.5229,657000.0
2008-08-05 09:55:00,23.42,23.52,23.29,23.52,708000.0,21.5046,21.5964,21.3852,21.5964,708000.0
2008-08-05 10:00:00,23.52,23.55,23.32,23.45,826000.0,21.5964,21.6239,21.4127,21.5321,826000.0
2008-08-05 10:05:00,23.45,23.55,23.42,23.46,722000.0,21.5321,21.6239,21.5046,21.5413,722000.0
2008-08-05 10:10:00,23.46,23.49,23.41,23.44,510000.0,21.5413,21.5688,21.4954,21.5229,510000.0
2008-08-05 10:15:00,23.42,23.48,23.32,23.46,661000.0,21.5046,21.5596,21.4127,21.5413,661000.0
2008-08-05 10:20:00,23.46,23.5,23.37,23.41,468000.0,21.5413,21.578,21.4586,21.4954,468000.0
2008-08-05 10:25:00,23.41,23.41,23.28,23.3,551000.0,21.4954,21.4954,21.376,21.3944,551000.0
2008-08-05 10:30:00,23.3,23.38,23.21,23.26,244000.0,21.3944,21.4678,21.3117,21.3576,244000.0
2008-08-05 10:35:00,23.26,23.34,23.21,23.32,428000.0,21.3576,21.4311,21.3117,21.4127,428000.0
2008-08-05 10:40:00,23.32,23.39,23.26,23.26,403000.0,21.4127,21.477,21.3576,21.3576,403000.0
2008-08-05 10:45:00,23.27,23.37,23.25,23.29,455000.0,21.3668,21.4586,21.3485,21.3852,455000.0
2008-08-05 10:50:00,23.29,23.32,23.25,23.28,382000.0,21.3852,21.4127,21.3485,21.376,382000.0
2008-08-05 10:55:00,23.28,23.3,23.23,23.26,174000.0,21.376,21.3944,21.3301,21.3576,174000.0
2008-08-05 11:00:00,23.26,23.33,23.25,23.27,251000.0,21.3576,21.4219,21.3485,21.3668,251000.0
2008-08-05 11:05:00,23.27,23.29,23.17,23.23,354000.0,21.3668,21.3852,21.275,21.3301,354000.0
2008-08-05 11:10:00,23.23,23.24,23.11,23.15,368000.0,21.3301,21.3393,21.2199,21.2566,368000.0
2008-08-05 11:15:00,23.17,23.2,23.15,23.17,286000.0,21.275,21.3025,21.2566,21.275,286000.0
2008-08-05 11:20:00,23.17,23.21,23.15,23.16,209000.0,21.275,21.3117,21.2566,21.2658,209000.0
2008-08-05 11:25:00,23.16,23.2,23.16,23.16,169000.0,21.2658,21.3025,21.2658,21.2658,169000.0
2008-08-05 11:30:00,23.16,23.18,23.14,23.17,355000.0,21.2658,21.2842,21.2475,21.275,355000.0
2008-08-05 11:35:00,23.17,23.23,23.15,23.16,296000.0,21.275,21.3301,21.2566,21.2658,296000.0
2008-08-05 11:40:00,23.17,23.19,23.14,23.15,242000.0,21.275,21.2934,21.2475,21.2566,242000.0
2008-08-05 11:45:00,23.14,23.19,23.14,23.16,143000.0,21.2475,21.2934,21.2475,21.2658,143000.0
2008-08-05 11:50:00,23.17,23.29,23.16,23.29,418000.0,21.275,21.3852,21.2658,21.3852,418000.0
2008-08-05 11:55:00,23.28,23.32,23.27,23.29,339000.0,21.376,21.4127,21.3668,21.3852,339000.0
2008-08-05 12:00:00,23.29,23.33,23.29,23.32,291000.0,21.3852,21.4219,21.3852,21.4127,291000.0
2008-08-05 12:05:00,23.33,23.33,23.23,23.23,346000.0,21.4219,21.4219,21.3301,21.3301,346000.0
2008-08-05 12:10:00,23.23,23.33,23.23,23.31,509000.0,21.3301,21.4219,21.3301,21.4036,509000.0
2008-08-05 12:15:00,23.31,23.43,23.31,23.41,1584000.0,21.4036,21.5137,21.4036,21.4954,1584000.0
2008-08-05 12:20:00,23.4,23.45,23.37,23.45,476000.0,21.4862,21.5321,21.4586,21.5321,476000.0
2008-08-05 12:25:00,23.45,23.47,23.41,23.42,216000.0,21.5321,21.5505,21.4954,21.5046,216000.0
2008-08-05 12:30:00,23.41,23.41,23.35,23.38,303000.0,21.4954,21.4954,21.4403,21.4678,303000.0
2008-08-05 12:35:00,23.37,23.39,23.35,23.39,130000.0,21.4586,21.477,21.4403,21.477,130000.0
2008-08-05 12:40:00,23.39,23.42,23.38,23.4,140000.0,21.477,21.5046,21.4678,21.4862,140000.0
2008-08-05 12:45:00,23.4,23.4,23.31,23.36,511000.0,21.4862,21.4862,21.4036,21.4495,511000.0
2008-08-05 12:50:00,23.34,23.34,23.28,23.32,152000.0,21.4311,21.4311,21.376,21.4127,152000.0
2008-08-05 12:55:00,23.32,23.32,23.27,23.27,200000.0,21.4127,21.4127,21.3668,21.3668,200000.0
2008-08-05 13:00:00,23.28,23.33,23.26,23.32,725000.0,21.376,21.4219,21.3576,21.4127,725000.0
2008-08-05 13:05:00,23.32,23.38,23.31,23.36,186000.0,21.4127,21.4678,21.4036,21.4495,186000.0
2008-08-05 13:10:00,23.36,23.37,23.27,23.28,210000.0,21.4495,21.4586,21.3668,21.376,210000.0
2008-08-05 13:15:00,23.28,23.29,23.26,23.28,157000.0,21.376,21.3852,21.3576,21.376,157000.0
2008-08-05 13:20:00,23.29,23.32,23.29,23.32,125000.0,21.3852,21.4127,21.3852,21.4127,125000.0
2008-08-05 13:25:00,23.31,23.33,23.29,23.3,159000.0,21.4036,21.4219,21.3852,21.3944,159000.0
2008-08-05 13:30:00,23.3,23.31,23.28,23.29,249000.0,21.3944,21.4036,21.376,21.3852,249000.0
2008-08-05 13:35:00,23.29,23.34,23.28,23.31,307000.0,21.3852,21.4311,21.376,21.4036,307000.0
2008-08-05 13:40:00,23.31,23.34,23.27,23.28,176000.0,21.4036,21.4311,21.3668,21.376,176000.0
2008-08-05 13:45:00,23.28,23.3,23.23,23.23,353000.0,21.376,21.3944,21.3301,21.3301,353000.0
2008-08-05 13:50:00,23.24,23.31,23.2,23.21,704000.0,21.3393,21.4036,21.3025,21.3117,704000.0
2008-08-05 13:55:00,23.21,23.21,23.14,23.14,331000.0,21.3117,21.3117,21.2475,21.2475,331000.0
2008-08-05 14:00:00,23.15,23.23,23.13,23.18,408000.0,21.2566,21.3301,21.2383,21.2842,408000.0
2008-08-05 14:05:00,23.18,23.26,23.16,23.22,362000.0,21.2842,21.3576,21.2658,21.3209,362000.0
2008-08-05 14:10:00,23.22,23.28,23.05,23.13,549000.0,21.3209,21.376,21.1648,21.2383,549000.0
2008-08-05 14:15:00,23.13,23.35,23.06,23.26,754000.0,21.2383,21.4403,21.174,21.3576,754000.0
2008-08-05 14:20:00,23.28,23.3,23.18,23.22,673000.0,21.376,21.3944,21.2842,21.3209,673000.0
2008-08-05 14:25:00,23.21,23.39,23.21,23.34,882000.0,21.3117,21.477,21.3117,21.4311,882000.0
2008-08-05 14:30:00,23.34,23.39,23.27,23.38,477000.0,21.4311,21.477,21.3668,21.4678,477000.0
2008-08-05 14:35:00,23.37,23.4,23.26,23.27,553000.0,21.4586,21.4862,21.3576,21.3668,553000.0
2008-08-05 14:40:00,23.29,23.35,23.22,23.34,361000.0,21.3852,21.4403,21.3209,21.4311,361000.0
2008-08-05 14:45:00,23.33,23.37,23.29,23.35,238000.0,21.4219,21.4586,21.3852,21.4403,238000.0
2008-08-05 14:50:00,23.35,23.35,23.27,23.31,240000.0,21.4403,21.4403,21.3668,21.4036,240000.0
2008-08-05 14:55:00,23.32,23.45,23.23,23.41,913000.0,21.4127,21.5321,21.3301,21.4954,913000.0
2008-08-05 15:00:00,23.42,23.45,23.39,23.43,173000.0,21.5046,21.5321,21.477,21.5137,173000.0
2008-08-05 15:05:00,23.42,23.45,23.32,23.32,371000.0,21.5046,21.5321,21.4127,21.4127,371000.0
2008-08-05 15:10:00,23.32,23.39,23.28,23.39,479000.0,21.4127,21.477,21.376,21.477,479000.0
2008-08-05 15:15:00,23.38,23.46,23.33,23.45,335000.0,21.4678,21.5413,21.4219,21.5321,335000.0
2008-08-05 15:20:00,23.46,23.48,23.43,23.46,317000.0,21.5413,21.5596,21.5137,21.5413,317000.0
2008-08-05 15:25:00,23.46,23.49,23.41,23.44,403000.0,21.5413,21.5688,21.4954,21.5229,403000.0
2008-08-05 15:30:00,23.44,23.45,23.41,23.42,290000.0,21.5229,21.5321,21.4954,21.5046,290000.0
2008-08-05 15:35:00,23.42,23.45,23.37,23.45,483000.0,21.5046,21.5321,21.4586,21.5321,483000.0
2008-08-05 15:40:00,23.45,23.51,23.43,23.5,603000.0,21.5321,21.5872,21.5137,21.578,603000.0
2008-08-05 15:45:00,23.5,23.59,23.47,23.57,846000.0,21.578,21.6607,21.5505,21.6423,846000.0
2008-08-05 15:50:00,23.57,23.65,23.56,23.58,652000.0,21.6423,21.7157,21.6331,21.6515,652000.0
2008-08-05 15:55:00,23.58,23.69,23.58,23.68,933000.0,21.6515,21.7525,21.6515,21.7433,933000.0
2008-08-06 09:30:00,23.5,23.59,23.26,23.3,508000.0,21.578,21.6607,21.3576,21.3944,508000.0
2008-08-06 09:35:00,23.31,23.34,23.2,23.21,346000.0,21.4036,21.4311,21.3025,21.3117,346000.0
2008-08-06 09:40:00,23.22,23.26,23.11,23.15,571000.0,21.3209,21.3576,21.2199,21.2566,571000.0
2008-08-06 09:45:00,23.15,23.18,22.96,23.06,934000.0,21.2566,21.2842,21.0822,21.174,934000.0
2008-08-06 09:50:00,23.06,23.07,23.0,23.03,729000.0,21.174,21.1832,21.1189,21.1465,729000.0
2008-08-06 09:55:00,23.01,23.04,22.92,23.0,1060000.0,21.1281,21.1556,21.0454,21.1189,1060000.0
2008-08-06 10:00:00,23.0,23.04,22.95,22.99,536000.0,21.1189,21.1556,21.073,21.1097,536000.0
2008-08-06 10:05:00,22.99,23.02,22.91,22.91,530000.0,21.1097,21.1373,21.0363,21.0363,530000.0
2008-08-06 10:10:00,22.91,22.92,22.75,22.75,1182000.0,21.0363,21.0454,20.8894,20.8894,1182000.0
2008-08-06 10:15:00,22.75,22.89,22.75,22.87,1134000.0,20.8894,21.0179,20.8894,20.9995,1134000.0
2008-08-06 10:20:00,22.88,22.9,22.81,22.84,532000.0,21.0087,21.0271,20.9444,20.972,532000.0
2008-08-06 10:25:00,22.84,22.97,22.83,22.91,729000.0,20.972,21.0914,20.9628,21.0363,729000.0
2008-08-06 10:30:00,22.91,22.91,22.81,22.83,660000.0,21.0363,21.0363,20.9444,20.9628,660000.0
2008-08-06 10:35:00,22.82,22.86,22.76,22.79,1238000.0,20.9536,20.9904,20.8985,20.9261,1238000.0
2008-08-06 10:40:00,22.79,22.84,22.7,22.82,654000.0,20.9261,20.972,20.8434,20.9536,654000.0
2008-08-06 10:45:00,22.82,22.85,22.79,22.82,657000.0,20.9536,20.9812,20.9261,20.9536,657000.0
2008-08-06 10:50:00,22.84,22.95,22.82,22.89,603000.0,20.972,21.073,20.9536,21.0179,603000.0
2008-08-06 10:55:00,22.9,22.91,22.77,22.82,440000.0,21.0271,21.0363,20.9077,20.9536,440000.0
2008-08-06 11:00:00,22.82,22.86,22.76,22.86,305000.0,20.9536,20.9904,20.8985,20.9904,305000.0
2008-08-06 11:05:00,22.85,22.98,22.83,22.93,369000.0,20.9812,21.1005,20.9628,21.0546,369000.0
2008-08-06 11:10:00,22.94,23.09,22.94,23.07,777000.0,21.0638,21.2015,21.0638,21.1832,777000.0
2008-08-06 11:15:00,23.07,23.07,22.96,23.0,997000.0,21.1832,21.1832,21.0822,21.1189,997000.0
2008-08-06 11:20:00,22.99,23.01,22.96,23.0,331000.0,21.1097,21.1281,21.0822,21.1189,331000.0
2008-08-06 11:25:00,23.01,23.15,22.98,23.15,559000.0,21.1281,21.2566,21.1005,21.2566,559000.0
2008-08-06 11:30:00,23.15,23.23,23.12,23.16,865000.0,21.2566,21.3301,21.2291,21.2658,865000.0
2008-08-06 11:35:00,23.17,23.17,23.07,23.07,535000.0,21.275,21.275,21.1832,21.1832,535000.0
2008-08-06 11:40:00,23.08,23.12,23.07,23.1,363000.0,21.1924,21.2291,21.1832,21.2107,363000.0
2008-08-06 11:45:00,23.1,23.1,23.01,23.05,267000.0,21.2107,21.2107,21.1281,21.1648,267000.0
2008-08-06 11:50:00,23.04,23.13,23.03,23.1,139000.0,21.1556,21.2383,21.1465,21.2107,139000.0
2008-08-06 11:55:00,23.1,23.13,23.07,23.1,196000.0,21.2107,21.2383,21.1832,21.2107,196000.0
2008-08-06 12:00:00,23.1,23.12,23.08,23.1,491000.0,21.2107,21.2291,21.1924,21.2107,491000.0
2008-08-06 12:05:00,23.1,23.21,23.08,23.18,457000.0,21.2107,21.3117,21.1924,21.2842,457000.0
2008-08-06 12:10:00,23.18,23.21,23.15,23.2,182000.0,21.2842,21.3117,21.2566,21.3025,182000.0
2008-08-06 12:15:00,23.2,23.21,23.17,23.2,263000.0,21.3025,21.3117,21.275,21.3025,263000.0
2008-08-06 12:20:00,23.2,23.27,23.18,23.26,294000.0,21.3025,21.3668,21.2842,21.3576,294000.0
2008-08-06 12:25:00,23.26,23.29,23.22,23.23,593000.0,21.3576,21.3852,21.3209,21.3301,593000.0
2008-08-06 12:30:00,23.23,23.27,23.18,23.2,1707000.0,21.3301,21.3668,21.2842,21.3025,1707000.0
2008-08-06 12:35:00,23.2,23.22,23.13,23.2,213000.0,21.3025,21.3209,21.2383,21.3025,213000.0
2008-08-06 12:40:00,23.2,23.23,23.17,23.21,168000.0,21.3025,21.3301,21.275,21.3117,168000.0
2008-08-06 12:45:00,23.21,23.23,23.18,23.2,671000.0,21.3117,21.3301,21.2842,21.3025,671000.0
2008-08-06 12:50:00,23.2,23.22,23.17,23.2,199000.0,21.3025,21.3209,21.275,21.3025,199000.0
2008-08-06 12:55:00,23.2,23.2,23.12,23.2,774000.0,21.3025,21.3025,21.2291,21.3025,774000.0
2008-08-06 13:00:00,23.2,23.21,23.11,23.12,239000.0,21.3025,21.3117,21.2199,21.2291,239000.0
2008-08-06 13:05:00,23.12,23.14,23.08,23.1,241000.0,21.2291,21.2475,21.1924,21.2107,241000.0
2008-08-06 13:10:00,23.1,23.11,23.08,23.1,142000.0,21.2107,21.2199,21.1924,21.2107,142000.0
2008-08-06 13:15:00,23.1,23.13,23.08,23.08,275000.0,21.2107,21.2383,21.1924,21.1924,275000.0
2008-08-06 13:20:00,23.09,23.12,23.08,23.08,427000.0,21.2015,21.2291,21.1924,21.1924,427000.0
2008-08-06 13:25:00,23.08,23.21,23.07,23.18,303000.0,21.1924,21.3117,21.1832,21.2842,303000.0
2008-08-06 13:30:00,23.18,23.22,23.17,23.2,293000.0,21.2842,21.3209,21.275,21.3025,293000.0
2008-08-06 13:35:00,23.2,23.21,23.11,23.11,204000.0,21.3025,21.3117,21.2199,21.2199,204000.0
2008-08-06 13:40:00,23.11,23.11,23.04,23.05,375000.0,21.2199,21.2199,21.1556,21.1648,375000.0
2008-08-06 13:45:00,23.06,23.15,23.02,23.12,510000.0,21.174,21.2566,21.1373,21.2291,510000.0
2008-08-06 13:50:00,23.12,23.12,23.06,23.08,218000.0,21.2291,21.2291,21.174,21.1924,218000.0
2008-08-06 13:55:00,23.08,23.1,23.05,23.08,310000.0,21.1924,21.2107,21.1648,21.1924,310000.0
2008-08-06 14:00:00,23.08,23.1,23.04,23.07,289000.0,21.1924,21.2107,21.1556,21.1832,289000.0
2008-08-06 14:05:00,23.06,23.1,23.03,23.04,243000.0,21.174,21.2107,21.1465,21.1556,243000.0
2008-08-06 14:10:00,23.04,23.15,23.04,23.15,301000.0,21.1556,21.2566,21.1556,21.2566,301000.0
2008-08-06 14:15:00,23.15,23.16,23.1,23.1,233000.0,21.2566,21.2658,21.2107,21.2107,233000.0
2008-08-06 14:20:00,23.1,23.15,23.1,23.11,228000.0,21.2107,21.2566,21.2107,21.2199,228000.0
2008-08-06 14:25:00,23.11,23.15,23.09,23.1,424000.0,21.2199,21.2566,21.2015,21.2107,424000.0
2008-08-06 14:30:00,23.1,23.12,23.08,23.09,293000.0,21.2107,21.2291,21.1924,21.2015,293000.0
2008-08-06 14:35:00,23.09,23.09,23.05,23.07,252000.0,21.2015,21.2015,21.1648,21.1832,252000.0
2008-08-06 14:40:00,23.07,23.09,23.05,23.09,209000.0,21.1832,21.2015,21.1648,21.2015,209000.0
2008-08-06 14:45:00,23.09,23.11,23.07,23.11,370000.0,21.2015,21.2199,21.1832,21.2199,370000.0
2008-08-06 14:50:00,23.11,23.13,23.09,23.09,542000.0,21.2199,21.2383,21.2015,21.2015,542000.0
2008-08-06 14:55:00,23.1,23.12,23.09,23.11,640000.0,21.2107,21.2291,21.2015,21.2199,640000.0
2008-08-06 15:00:00,23.11,23.11,23.06,23.07,464000.0,21.2199,21.2199,21.174,21.1832,464000.0
2008-08-06 15:05:00,23.07,23.12,23.06,23.1,378000.0,21.1832,21.2291,21.174,21.2107,378000.0
2008-08-06 15:10:00,23.1,23.14,23.1,23.12,355000.0,21.2107,21.2475,21.2107,21.2291,355000.0
2008-08-06 15:15:00,23.13,23.24,23.12,23.21,769000.0,21.2383,21.3393,21.2291,21.3117,769000.0
2008-08-06 15:20:00,23.22,23.36,23.2,23.3,1151000.0,21.3209,21.4495,21.3025,21.3944,1151000.0
2008-08-06 15:25:00,23.3,23.32,23.26,23.3,578000.0,21.3944,21.4127,21.3576,21.3944,578000.0
2008-08-06 15:30:00,23.3,23.32,23.28,23.3,1174000.0,21.3944,21.4127,21.376,21.3944,1174000.0
2008-08-06 15:35:00,23.3,23.43,23.28,23.42,1729000.0,21.3944,21.5137,21.376,21.5046,1729000.0
2008-08-06 15:40:00,23.42,23.45,23.38,23.39,1493000.0,21.5046,21.5321,21.4678,21.477,1493000.0
2008-08-06 15:45:00,23.39,23.39,23.22,23.23,876000.0,21.477,21.477,21.3209,21.3301,876000.0
2008-08-06 15:50:00,23.24,23.27,23.19,23.21,693000.0,21.3393,21.3668,21.2934,21.3117,693000.0
2008-08-06 15:55:00,23.21,23.32,23.2,23.21,1790000.0,21.3117,21.4127,21.3025,21.3117,1790000.0
2008-08-07 09:30:00,22.69,22.9,22.69,22.73,1007000.0,20.8343,21.0271,20.8343,20.871,1007000.0
2008-08-07 09:35:00,22.73,22.94,22.72,22.82,706000.0,20.871,21.0638,20.8618,20.9536,706000.0
2008-08-07 09:40:00,22.82,22.91,22.77,22.83,585000.0,20.9536,21.0363,20.9077,20.9628,585000.0
2008-08-07 09:45:00,22.83,22.86,22.75,22.79,756000.0,20.9628,20.9904,20.8894,20.9261,756000.0
2008-08-07 09:50:00,22.8,22.86,22.79,22.8,470000.0,20.9353,20.9904,20.9261,20.9353,470000.0
2008-08-07 09:55:00,22.79,22.82,22.7,22.81,662000.0,20.9261,20.9536,20.8434,20.9444,662000.0
2008-08-07 10:00:00,22.81,22.92,22.79,22.82,541000.0,20.9444,21.0454,20.9261,20.9536,541000.0
2008-08-07 10:05:00,22.82,22.85,22.8,22.82,715000.0,20.9536,20.9812,20.9353,20.9536,715000.0
2008-08-07 10:10:00,22.82,22.84,22.76,22.76,491000.0,20.9536,20.972,20.8985,20.8985,491000.0
2008-08-07 10:15:00,22.78,22.82,22.73,22.82,421000.0,20.9169,20.9536,20.871,20.9536,421000.0
2008-08-07 10:20:00,22.83,22.84,22.74,22.76,577000.0,20.9628,20.972,20.8802,20.8985,577000.0
2008-08-07 10:25:00,22.76,22.77,22.68,22.68,663000.0,20.8985,20.9077,20.8251,20.8251,663000.0
2008-08-07 10:30:00,22.69,22.73,22.62,22.73,736000.0,20.8343,20.871,20.77,20.871,736000.0
2008-08-07 10:35:00,22.72,22.76,22.66,22.71,456000.0,20.8618,20.8985,20.8067,20.8526,456000.0
2008-08-07 10:40:00,22.71,22.82,22.7,22.8,529000.0,20.8526,20.9536,20.8434,20.9353,529000.0
2008-08-07 10:45:00,22.81,22.84,22.75,22.81,384000.0,20.9444,20.972,20.8894,20.9444,384000.0
2008-08-07 10:50:00,22.81,22.83,22.77,22.78,554000.0,20.9444,20.9628,20.9077,20.9169,554000.0
2008-08-07 10:55:00,22.78,22.8,22.75,22.77,449000.0,20.9169,20.9353,20.8894,20.9077,449000.0
2008-08-07 11:00:00,22.77,22.77,22.73,22.77,433000.0,20.9077,20.9077,20.871,20.9077,433000.0
2008-08-07 11:05:00,22.77,22.77,22.73,22.76,427000.0,20.9077,20.9077,20.871,20.8985,427000.0
2008-08-07 11:10:00,22.77,22.77,22.73,22.77,350000.0,20.9077,20.9077,20.871,20.9077,350000.0
2008-08-07 11:15:00,22.77,22.78,22.74,22.76,530000.0,20.9077,20.9169,20.8802,20.8985,530000.0
2008-08-07 11:20:00,22.76,22.78,22.73,22.73,219000.0,20.8985,20.9169,20.871,20.871,219000.0
2008-08-07 11:25:00,22.73,22.8,22.73,22.79,293000.0,20.871,20.9353,20.871,20.9261,293000.0
2008-08-07 11:30:00,22.79,22.8,22.73,22.75,250000.0,20.9261,20.9353,20.871,20.8894,250000.0
2008-08-07 11:35:00,22.75,22.81,22.73,22.77,201000.0,20.8894,20.9444,20.871,20.9077,201000.0
2008-08-07 11:40:00,22.77,22.8,22.73,22.75,358000.0,20.9077,20.9353,20.871,20.8894,358000.0
2008-08-07 11:45:00,22.74,22.79,22.74,22.76,231000.0,20.8802,20.9261,20.8802,20.8985,231000.0
2008-08-07 11:50:00,22.76,22.8,22.76,22.79,182000.0,20.8985,20.9353,20.8985,20.9261,182000.0
2008-08-07 11:55:00,22.78,22.79,22.73,22.73,232000.0,20.9169,20.9261,20.871,20.871,232000.0
2008-08-07 12:00:00,22.73,22.74,22.66,22.7,390000.0,20.871,20.8802,20.8067,20.8434,390000.0
2008-08-07 12:05:00,22.7,22.71,22.66,22.67,292000.0,20.8434,20.8526,20.8067,20.8159,292000.0
2008-08-07 12:10:00,22.67,22.7,22.62,22.63,619000.0,20.8159,20.8434,20.77,20.7792,619000.0
2008-08-07 12:15:00,22.63,22.69,22.62,22.65,365000.0,20.7792,20.8343,20.77,20.7975,365000.0
2008-08-07 12:20:00,22.66,22.72,22.65,22.7,226000.0,20.8067,20.8618,20.7975,20.8434,226000.0
2008-08-07 12:25:00,22.7,22.73,22.69,22.71,273000.0,20.8434,20.871,20.8343,20.8526,273000.0
2008-08-07 12:30:00,22.71,22.74,22.67,22.74,139000.0,20.8526,20.8802,20.8159,20.8802,139000.0
2008-08-07 12:35:00,22.73,22.77,22.7,22.7,253000.0,20.871,20.9077,20.8434,20.8434,253000.0
2008-08-07 12:40:00,22.7,22.76,22.7,22.7,122000.0,20.8434,20.8985,20.8434,20.8434,122000.0
2008-08-07 12:45:00,22.71,22.77,22.71,22.76,207000.0,20.8526,20.9077,20.8526,20.8985,207000.0
2008-08-07 12:50:00,22.76,22.77,22.7,22.74,163000.0,20.8985,20.9077,20.8434,20.8802,163000.0
2008-08-07 12:55:00,22.76,22.79,22.75,22.76,139000.0,20.8985,20.9261,20.8894,20.8985,139000.0
2008-08-07 13:00:00,22.76,22.8,22.75,22.77,234000.0,20.8985,20.9353,20.8894,20.9077,234000.0
2008-08-07 13:05:00,22.77,22.77,22.72,22.75,103000.0,20.9077,20.9077,20.8618,20.8894,103000.0
2008-08-07 13:10:00,22.76,22.77,22.72,22.73,185000.0,20.8985,20.9077,20.8618,20.871,185000.0
2008-08-07 13:15:00,22.75,22.79,22.74,22.77,291000.0,20.8894,20.9261,20.8802,20.9077,291000.0
2008-08-07 13:20:00,22.77,22.78,22.76,22.76,102000.0,20.9077,20.9169,20.8985,20.8985,102000.0
2008-08-07 13:25:00,22.77,22.89,22.75,22.89,896000.0,20.9077,21.0179,20.8894,21.0179,896000.0
2008-08-07 13:30:00,22.88,22.91,22.83,22.83,490000.0,21.0087,21.0363,20.9628,20.9628,490000.0
2008-08-07 13:35:00,22.84,22.88,22.83,22.85,138000.0,20.972,21.0087,20.9628,20.9812,138000.0
2008-08-07 13:40:00,22.83,22.89,22.83,22.87,121000.0,20.9628,21.0179,20.9628,20.9995,121000.0
2008-08-07 13:45:00,22.87,22.9,22.86,22.88,231000.0,20.9995,21.0271,20.9904,21.0087,231000.0
2008-08-07 13:50:00,22.89,22.9,22.84,22.87,203000.0,21.0179,21.0271,20.972,20.9995,203000.0
2008-08-07 13:55:00,22.87,22.88,22.75,22.79,393000.0,20.9995,21.0087,20.8894,20.9261,393000.0
2008-08-07 14:00:00,22.8,22.91,22.79,22.81,472000.0,20.9353,21.0363,20.9261,20.9444,472000.0
2008-08-07 14:05:00,22.81,22.82,22.77,22.8,325000.0,20.9444,20.9536,20.9077,20.9353,325000.0
2008-08-07 14:10:00,22.8,22.87,22.8,22.86,141000.0,20.9353,20.9995,20.9353,20.9904,141000.0
2008-08-07 14:15:00,22.86,22.88,22.82,22.85,308000.0,20.9904,21.0087,20.9536,20.9812,308000.0
2008-08-07 14:20:00,22.86,22.87,22.81,22.84,159000.0,20.9904,20.9995,20.9444,20.972,159000.0
2008-08-07 14:25:00,22.84,22.85,22.78,22.79,280000.0,20.972,20.9812,20.9169,20.9261,280000.0
2008-08-07 14:30:00,22.8,22.85,22.8,22.85,357000.0,20.9353,20.9812,20.9353,20.9812,357000.0
2008-08-07 14:35:00,22.84,22.87,22.81,22.83,294000.0,20.972,20.9995,20.9444,20.9628,294000.0
2008-08-07 14:40:00,22.83,22.84,22.8,22.8,184000.0,20.9628,20.972,20.9353,20.9353,184000.0
2008-08-07 14:45:00,22.8,22.81,22.7,22.72,493000.0,20.9353,20.9444,20.8434,20.8618,493000.0
2008-08-07 14:50:00,22.72,22.74,22.7,22.72,261000.0,20.8618,20.8802,20.8434,20.8618,261000.0
2008-08-07 14:55:00,22.72,22.72,22.66,22.67,365000.0,20.8618,20.8618,20.8067,20.8159,365000.0
2008-08-07 15:00:00,22.66,22.72,22.6,22.62,571000.0,20.8067,20.8618,20.7516,20.77,571000.0
2008-08-07 15:05:00,22.61,22.62,22.57,22.6,807000.0,20.7608,20.77,20.7241,20.7516,807000.0
2008-08-07 15:10:00,22.6,22.63,22.58,22.6,651000.0,20.7516,20.7792,20.7333,20.7516,651000.0
2008-08-07 15:15:00,22.6,22.68,22.6,22.67,434000.0,20.7516,20.8251,20.7516,20.8159,434000.0
2008-08-07 15:20:00,22.66,22.68,22.64,22.67,314000.0,20.8067,20.8251,20.7883,20.8159,314000.0
2008-08-07 15:25:00,22.67,22.72,22.65,22.66,363000.0,20.8159,20.8618,20.7975,20.8067,363000.0
2008-08-07 15:30:00,22.67,22.67,22.59,22.6,567000.0,20.8159,20.8159,20.7424,20.7516,567000.0
2008-08-07 15:35:00,22.6,22.66,22.57,22.59,565000.0,20.7516,20.8067,20.7241,20.7424,565000.0
2008-08-07 15:40:00,22.59,22.61,22.55,22.55,784000.0,20.7424,20.7608,20.7057,20.7057,784000.0
2008-08-07 15:45:00,22.55,22.59,22.52,22.54,675000.0,20.7057,20.7424,20.6782,20.6965,675000.0
2008-08-07 15:50:00,22.54,22.64,22.53,22.62,920000.0,20.6965,20.7883,20.6873,20.77,920000.0
2008-08-07 15:55:00,22.62,22.64,22.5,22.52,1217000.0,20.77,20.7883,20.6598,20.6782,1217000.0
2008-08-08 09:30:00,22.5,22.53,22.1,22.52,1333000.0,20.6598,20.6873,20.2925,20.6782,1333000.0
2008-08-08 09:35:00,22.51,22.58,22.43,22.54,799000.0,20.669,20.7333,20.5955,20.6965,799000.0
2008-08-08 09:40:00,22.54,22.8,22.54,22.7,1122000.0,20.6965,20.9353,20.6965,20.8434,1122000.0
2008-08-08 09:45:00,22.7,22.77,22.65,22.77,1149000.0,20.8434,20.9077,20.7975,20.9077,1149000.0
2008-08-08 09:50:00,22.76,22.81,22.66,22.76,1192000.0,20.8985,20.9444,20.8067,20.8985,1192000.0
2008-08-08 09:55:00,22.76,22.77,22.65,22.69,537000.0,20.8985,20.9077,20.7975,20.8343,537000.0
2008-08-08 10:00:00,22.69,22.75,22.66,22.74,875000.0,20.8343,20.8894,20.8067,20.8802,875000.0
2008-08-08 10:05:00,22.74,22.97,22.69,22.96,898000.0,20.8802,21.0914,20.8343,21.0822,898000.0
2008-08-08 10:10:00,22.97,23.01,22.9,22.93,1029000.0,21.0914,21.1281,21.0271,21.0546,1029000.0
2008-08-08 10:15:00,22.93,23.02,22.9,22.93,1285000.0,21.0546,21.1373,21.0271,21.0546,1285000.0
2008-08-08 10:20:00,22.93,23.08,22.89,23.02,738000.0,21.0546,21.1924,21.0179,21.1373,738000.0
2008-08-08 10:25:00,23.02,23.04,22.93,22.97,559000.0,21.1373,21.1556,21.0546,21.0914,559000.0
2008-08-08 10:30:00,22.96,23.0,22.9,22.99,555000.0,21.0822,21.1189,21.0271,21.1097,555000.0
2008-08-08 10:35:00,22.98,23.1,22.98,23.05,712000.0,21.1005,21.2107,21.1005,21.1648,712000.0
2008-08-08 10:40:00,23.04,23.08,23.01,23.03,364000.0,21.1556,21.1924,21.1281,21.1465,364000.0
2008-08-08 10:45:00,23.04,23.17,23.04,23.16,660000.0,21.1556,21.275,21.1556,21.2658,660000.0
2008-08-08 10:50:00,23.15,23.28,23.15,23.24,601000.0,21.2566,21.376,21.2566,21.3393,601000.0
2008-08-08 10:55:00,23.23,23.27,23.14,23.17,443000.0,21.3301,21.3668,21.2475,21.275,443000.0
2008-08-08 11:00:00,23.18,23.18,23.11,23.18,414000.0,21.2842,21.2842,21.2199,21.2842,414000.0
2008-08-08 11:05:00,23.17,23.2,23.12,23.16,342000.0,21.275,21.3025,21.2291,21.2658,342000.0
2008-08-08 11:10:00,23.2,23.4,23.18,23.39,1026000.0,21.3025,21.4862,21.2842,21.477,1026000.0
2008-08-08 11:15:00,23.39,23.48,23.34,23.34,1265000.0,21.477,21.5596,21.4311,21.4311,1265000.0
2008-08-08 11:20:00,23.36,23.44,23.33,23.33,529000.0,21.4495,21.5229,21.4219,21.4219,529000.0
2008-08-08 11:25:00,23.33,23.39,23.3,23.39,355000.0,21.4219,21.477,21.3944,21.477,355000.0
2008-08-08 11:30:00,23.38,23.51,23.36,23.48,794000.0,21.4678,21.5872,21.4495,21.5596,794000.0
2008-08-08 11:35:00,23.48,23.5,23.33,23.34,622000.0,21.5596,21.578,21.4219,21.4311,622000.0
2008-08-08 11:40:00,23.34,23.35,23.26,23.28,479000.0,21.4311,21.4403,21.3576,21.376,479000.0
2008-08-08 11:45:00,23.26,23.27,23.19,23.24,352000.0,21.3576,21.3668,21.2934,21.3393,352000.0
2008-08-08 11:50:00,23.26,23.26,23.19,23.22,170000.0,21.3576,21.3576,21.2934,21.3209,170000.0
2008-08-08 11:55:00,23.22,23.26,23.2,23.2,184000.0,21.3209,21.3576,21.3025,21.3025,184000.0
2008-08-08 12:00:00,23.2,23.25,23.2,23.23,476000.0,21.3025,21.3485,21.3025,21.3301,476000.0
2008-08-08 12:05:00,23.23,23.25,23.2,23.24,439000.0,21.3301,21.3485,21.3025,21.3393,439000.0
2008-08-08 12:10:00,23.24,23.34,23.24,23.34,587000.0,21.3393,21.4311,21.3393,21.4311,587000.0
2008-08-08 12:15:00,23.34,23.34,23.27,23.34,392000.0,21.4311,21.4311,21.3668,21.4311,392000.0
2008-08-08 12:20:00,23.33,23.39,23.3,23.36,388000.0,21.4219,21.477,21.3944,21.4495,388000.0
2008-08-08 12:25:00,23.35,23.35,23.24,23.26,548000.0,21.4403,21.4403,21.3393,21.3576,548000.0
2008-08-08 12:30:00,23.25,23.25,23.15,23.2,405000.0,21.3485,21.3485,21.2566,21.3025,405000.0
2008-08-08 12:35:00,23.19,23.2,23.14,23.18,232000.0,21.2934,21.3025,21.2475,21.2842,232000.0
2008-08-08 12:40:00,23.19,23.21,23.12,23.12,271000.0,21.2934,21.3117,21.2291,21.2291,271000.0
2008-08-08 12:45:00,23.12,23.18,23.12,23.18,197000.0,21.2291,21.2842,21.2291,21.2842,197000.0
2008-08-08 12:50:00,23.18,23.21,23.16,23.17,207000.0,21.2842,21.3117,21.2658,21.275,207000.0
2008-08-08 12:55:00,23.16,23.19,23.16,23.16,149000.0,21.2658,21.2934,21.2658,21.2658,149000.0
2008-08-08 13:00:00,23.16,23.24,23.16,23.23,297000.0,21.2658,21.3393,21.2658,21.3301,297000.0
2008-08-08 13:05:00,23.23,23.23,23.17,23.23,210000.0,21.3301,21.3301,21.275,21.3301,210000.0
2008-08-08 13:10:00,23.23,23.24,23.18,23.22,231000.0,21.3301,21.3393,21.2842,21.3209,231000.0
2008-08-08 13:15:00,23.23,23.24,23.21,23.23,178000.0,21.3301,21.3393,21.3117,21.3301,178000.0
2008-08-08 13:20:00,23.23,23.24,23.2,23.2,228000.0,21.3301,21.3393,21.3025,21.3025,228000.0
2008-08-08 13:25:00,23.22,23.32,23.21,23.32,333000.0,21.3209,21.4127,21.3117,21.4127,333000.0
2008-08-08 13:30:00,23.3,23.32,23.2,23.29,359000.0,21.3944,21.4127,21.3025,21.3852,359000.0
2008-08-08 13:35:00,23.29,23.32,23.21,23.27,273000.0,21.3852,21.4127,21.3117,21.3668,273000.0
2008-08-08 13:40:00,23.26,23.31,23.26,23.29,249000.0,21.3576,21.4036,21.3576,21.3852,249000.0
2008-08-08 13:45:00,23.29,23.32,23.2,23.26,186000.0,21.3852,21.4127,21.3025,21.3576,186000.0
2008-08-08 13:50:00,23.25,23.25,23.2,23.2,197000.0,21.3485,21.3485,21.3025,21.3025,197000.0
2008-08-08 13:55:00,23.2,23.21,23.16,23.17,271000.0,21.3025,21.3117,21.2658,21.275,271000.0
2008-08-08 14:00:00,23.17,23.21,23.17,23.18,139000.0,21.275,21.3117,21.275,21.2842,139000.0
2008-08-08 14:05:00,23.19,23.28,23.18,23.28,272000.0,21.2934,21.376,21.2842,21.376,272000.0
2008-08-08 14:10:00,23.28,23.35,23.26,23.34,388000.0,21.376,21.4403,21.3576,21.4311,388000.0
2008-08-08 14:15:00,23.34,23.36,23.29,23.31,387000.0,21.4311,21.4495,21.3852,21.4036,387000.0
2008-08-08 14:20:00,23.31,23.34,23.29,23.3,271000.0,21.4036,21.4311,21.3852,21.3944,271000.0
2008-08-08 14:25:00,23.3,23.37,23.3,23.36,303000.0,21.3944,21.4586,21.3944,21.4495,303000.0
2008-08-08 14:30:00,23.37,23.4,23.34,23.37,291000.0,21.4586,21.4862,21.4311,21.4586,291000.0
2008-08-08 14:35:00,23.37,23.4,23.34,23.36,327000.0,21.4586,21.4862,21.4311,21.4495,327000.0
2008-08-08 14:40:00,23.37,23.38,23.3,23.3,232000.0,21.4586,21.4678,21.3944,21.3944,232000.0
2008-08-08 14:45:00,23.3,23.34,23.27,23.31,196000.0,21.3944,21.4311,21.3668,21.4036,196000.0
2008-08-08 14:50:00,23.31,23.35,23.28,23.34,149000.0,21.4036,21.4403,21.376,21.4311,149000.0
2008-08-08 14:55:00,23.32,23.34,23.32,23.33,206000.0,21.4127,21.4311,21.4127,21.4219,206000.0
2008-08-08 15:00:00,23.33,23.36,23.31,23.34,126000.0,21.4219,21.4495,21.4036,21.4311,126000.0
2008-08-08 15:05:00,23.34,23.37,23.31,23.32,298000.0,21.4311,21.4586,21.4036,21.4127,298000.0
2008-08-08 15:10:00,23.31,23.36,23.3,23.34,294000.0,21.4036,21.4495,21.3944,21.4311,294000.0
2008-08-08 15:15:00,23.34,23.35,23.28,23.28,253000.0,21.4311,21.4403,21.376,21.376,253000.0
2008-08-08 15:20:00,23.29,23.3,23.25,23.27,215000.0,21.3852,21.3944,21.3485,21.3668,215000.0
2008-08-08 15:25:00,23.28,23.29,23.22,23.26,262000.0,21.376,21.3852,21.3209,21.3576,262000.0
2008-08-08 15:30:00,23.25,23.28,23.19,23.24,321000.0,21.3485,21.376,21.2934,21.3393,321000.0
2008-08-08 15:35:00,23.23,23.26,23.15,23.18,518000.0,21.3301,21.3576,21.2566,21.2842,518000.0
2008-08-08 15:40:00,23.17,23.21,23.12,23.16,457000.0,21.275,21.3117,21.2291,21.2658,457000.0
2008-08-08 15:45:00,23.16,23.27,23.16,23.23,626000.0,21.2658,21.3668,21.2658,21.3301,626000.0
2008-08-08 15:50:00,23.23,23.27,23.18,23.24,473000.0,21.3301,21.3668,21.2842,21.3393,473000.0
2008-08-08 15:55:00,23.24,23.24,23.14,23.18,660000.0,21.3393,21.3393,21.2475,21.2842,660000.0
2008-08-11 09:30:00,23.26,23.38,23.21,23.3,465000.0,21.3576,21.4678,21.3117,21.3944,465000.0
2008-08-11 09:35:00,23.33,23.59,23.29,23.53,678000.0,21.4219,21.6607,21.3852,21.6056,678000.0
2008-08-11 09:40:00,23.54,23.75,23.53,23.68,907000.0,21.6147,21.8076,21.6056,21.7433,907000.0
2008-08-11 09:45:00,23.7,23.85,23.69,23.76,1622000.0,21.7617,21.8994,21.7525,21.8167,1622000.0
2008-08-11 09:50:00,23.76,23.83,23.66,23.83,779000.0,21.8167,21.881,21.7249,21.881,779000.0
2008-08-11 09:55:00,23.81,23.89,23.71,23.89,662000.0,21.8627,21.9361,21.7708,21.9361,662000.0
2008-08-11 10:00:00,23.88,23.9,23.75,23.79,407000.0,21.9269,21.9453,21.8076,21.8443,407000.0
2008-08-11 10:05:00,23.79,23.88,23.73,23.88,561000.0,21.8443,21.9269,21.7892,21.9269,561000.0
2008-08-11 10:10:00,23.88,24.0,23.84,23.97,2200000.0,21.9269,22.0371,21.8902,22.0096,2200000.0
2008-08-11 10:15:00,23.97,24.04,23.93,23.99,1033000.0,22.0096,22.0738,21.9728,22.0279,1033000.0
2008-08-11 10:20:00,23.99,24.0,23.89,23.91,618000.0,22.0279,22.0371,21.9361,21.9545,618000.0
2008-08-11 10:25:00,23.91,23.93,23.82,23.85,522000.0,21.9545,21.9728,21.8718,21.8994,522000.0
2008-08-11 10:30:00,23.85,23.86,23.73,23.75,364000.0,21.8994,21.9086,21.7892,21.8076,364000.0
2008-08-11 10:35:00,23.75,23.9,23.75,23.85,419000.0,21.8076,21.9453,21.8076,21.8994,419000.0
2008-08-11 10:40:00,23.83,23.87,23.75,23.78,170000.0,21.881,21.9178,21.8076,21.8351,170000.0
2008-08-11 10:45:00,23.79,23.84,23.75,23.81,135000.0,21.8443,21.8902,21.8076,21.8627,135000.0
2008-08-11 10:50:00,23.83,23.9,23.8,23.87,186000.0,21.881,21.9453,21.8535,21.9178,186000.0
2008-08-11 10:55:00,23.87,23.89,23.83,23.83,192000.0,21.9178,21.9361,21.881,21.881,192000.0
2008-08-11 11:00:00,23.85,23.86,23.82,23.86,49000.0,21.8994,21.9086,21.8718,21.9086,49000.0
2008-08-11 11:05:00,23.86,23.88,23.85,23.85,156000.0,21.9086,21.9269,21.8994,21.8994,156000.0
2008-08-11 11:10:00,23.87,23.88,23.79,23.79,183000.0,21.9178,21.9269,21.8443,21.8443,183000.0
2008-08-11 11:15:00,23.8,23.8,23.74,23.76,91000.0,21.8535,21.8535,21.7984,21.8167,91000.0
2008-08-11 11:20:00,23.76,23.84,23.73,23.78,248000.0,21.8167,21.8902,21.7892,21.8351,248000.0
2008-08-11 11:25:00,23.79,23.84,23.77,23.83,173000.0,21.8443,21.8902,21.8259,21.881,173000.0
2008-08-11 11:30:00,23.82,23.83,23.8,23.8,90000.0,21.8718,21.881,21.8535,21.8535,90000.0
2008-08-11 11:35:00,23.81,23.86,23.79,23.81,1112000.0,21.8627,21.9086,21.8443,21.8627,1112000.0
2008-08-11 11:40:00,23.8,23.81,23.75,23.77,548000.0,21.8535,21.8627,21.8076,21.8259,548000.0
2008-08-11 11:45:00,23.76,23.78,23.69,23.71,376000.0,21.8167,21.8351,21.7525,21.7708,376000.0
2008-08-11 11:50:00,23.71,23.84,23.71,23.84,168000.0,21.7708,21.8902,21.7708,21.8902,168000.0
2008-08-11 11:55:00,23.82,23.83,23.78,23.8,74000.0,21.8718,21.881,21.8351,21.8535,74000.0
2008-08-11 12:00:00,23.81,23.86,23.79,23.84,138000.0,21.8627,21.9086,21.8443,21.8902,138000.0
2008-08-11 12:05:00,23.84,23.9,23.82,23.84,505000.0,21.8902,21.9453,21.8718,21.8902,505000.0
2008-08-11 12:10:00,23.84,23.86,23.79,23.82,530000.0,21.8902,21.9086,21.8443,21.8718,530000.0
2008-08-11 12:15:00,23.82,23.87,23.81,23.87,196000.0,21.8718,21.9178,21.8627,21.9178,196000.0
2008-08-11 12:20:00,23.87,23.92,23.86,23.91,199000.0,21.9178,21.9637,21.9086,21.9545,199000.0
2008-08-11 12:25:00,23.9,23.94,23.88,23.93,100000.0,21.9453,21.982,21.9269,21.9728,100000.0
2008-08-11 12:30:00,23.95,23.95,23.89,23.93,108000.0,21.9912,21.9912,21.9361,21.9728,108000.0
2008-08-11 12:35:00,23.93,23.93,23.82,23.89,258000.0,21.9728,21.9728,21.8718,21.9361,258000.0
2008-08-11 12:40:00,23.89,23.89,23.84,23.86,141000.0,21.9361,21.9361,21.8902,21.9086,141000.0
2008-08-11 12:45:00,23.86,23.87,23.74,23.74,377000.0,21.9086,21.9178,21.7984,21.7984,377000.0
2008-08-11 12:50:00,23.75,23.85,23.74,23.8,649000.0,21.8076,21.8994,21.7984,21.8535,649000.0
2008-08-11 12:55:00,23.8,23.83,23.75,23.79,404000.0,21.8535,21.881,21.8076,21.8443,404000.0
2008-08-11 13:00:00,23.79,23.81,23.78,23.79,179000.0,21.8443,21.8627,21.8351,21.8443,179000.0
2008-08-11 13:05:00,23.79,23.8,23.76,23.78,321000.0,21.8443,21.8535,21.8167,21.8351,321000.0
2008-08-11 13:10:00,23.78,23.8,23.77,23.8,559000.0,21.8351,21.8535,21.8259,21.8535,559000.0
2008-08-11 13:15:00,23.79,23.84,23.79,23.82,310000.0,21.8443,21.8902,21.8443,21.8718,310000.0
2008-08-11 13:20:00,23.82,23.83,23.8,23.81,666000.0,21.8718,21.881,21.8535,21.8627,666000.0
2008-08-11 13:25:00,23.8,23.83,23.8,23.83,353000.0,21.8535,21.881,21.8535,21.881,353000.0
2008-08-11 13:30:00,23.83,23.86,23.81,23.85,806000.0,21.881,21.9086,21.8627,21.8994,806000.0
2008-08-11 13:35:00,23.85,23.91,23.84,23.86,520000.0,21.8994,21.9545,21.8902,21.9086,520000.0
2008-08-11 13:40:00,23.86,23.88,23.84,23.86,446000.0,21.9086,21.9269,21.8902,21.9086,446000.0
2008-08-11 13:45:00,23.85,23.89,23.81,23.88,405000.0,21.8994,21.9361,21.8627,21.9269,405000.0
2008-08-11 13:50:00,23.88,23.88,23.84,23.85,227000.0,21.9269,21.9269,21.8902,21.8994,227000.0
2008-08-11 13:55:00,23.85,23.86,23.77,23.8,301000.0,21.8994,21.9086,21.8259,21.8535,301000.0
2008-08-11 14:00:00,23.8,23.82,23.72,23.82,342000.0,21.8535,21.8718,21.78,21.8718,342000.0
2008-08-11 14:05:00,23.81,23.83,23.75,23.77,159000.0,21.8627,21.881,21.8076,21.8259,159000.0
2008-08-11 14:10:00,23.78,23.8,23.75,23.76,152000.0,21.8351,21.8535,21.8076,21.8167,152000.0
2008-08-11 14:15:00,23.75,23.77,23.71,23.72,153000.0,21.8076,21.8259,21.7708,21.78,153000.0
2008-08-11 14:20:00,23.72,23.75,23.69,23.72,255000.0,21.78,21.8076,21.7525,21.78,255000.0
2008-08-11 14:25:00,23.71,23.71,23.62,23.62,342000.0,21.7708,21.7708,21.6882,21.6882,342000.0
2008-08-11 14:30:00,23.61,23.62,23.53,23.54,390000.0,21.679,21.6882,21.6056,21.6147,390000.0
2008-08-11 14:35:00,23.53,23.54,23.45,23.5,566000.0,21.6056,21.6147,21.5321,21.578,566000.0
2008-08-11 14:40:00,23.51,23.52,23.4,23.4,305000.0,21.5872,21.5964,21.4862,21.4862,305000.0
2008-08-11 14:45:00,23.4,23.52,23.38,23.5,378000.0,21.4862,21.5964,21.4678,21.578,378000.0
2008-08-11 14:50:00,23.48,23.51,23.41,23.46,341000.0,21.5596,21.5872,21.4954,21.5413,341000.0
2008-08-11 14:55:00,23.46,23.49,23.45,23.49,270000.0,21.5413,21.5688,21.5321,21.5688,270000.0
2008-08-11 15:00:00,23.49,23.6,23.48,23.6,344000.0,21.5688,21.6698,21.5596,21.6698,344000.0
2008-08-11 15:05:00,23.59,23.63,23.54,23.54,239000.0,21.6607,21.6974,21.6147,21.6147,239000.0
2008-08-11 15:10:00,23.54,23.54,23.48,23.52,274000.0,21.6147,21.6147,21.5596,21.5964,274000.0
2008-08-11 15:15:00,23.52,23.54,23.48,23.5,305000.0,21.5964,21.6147,21.5596,21.578,305000.0
2008-08-11 15:20:00,23.52,23.56,23.41,23.44,367000.0,21.5964,21.6331,21.4954,21.5229,367000.0
2008-08-11 15:25:00,23.44,23.44,23.38,23.4,298000.0,21.5229,21.5229,21.4678,21.4862,298000.0
2008-08-11 15:30:00,23.4,23.4,23.26,23.27,552000.0,21.4862,21.4862,21.3576,21.3668,552000.0
2008-08-11 15:35:00,23.27,23.31,23.2,23.24,815000.0,21.3668,21.4036,21.3025,21.3393,815000.0
2008-08-11 15:40:00,23.25,23.31,23.21,23.25,484000.0,21.3485,21.4036,21.3117,21.3485,484000.0
2008-08-11 15:45:00,23.25,23.35,23.22,23.34,631000.0,21.3485,21.4403,21.3209,21.4311,631000.0
2008-08-11 15:50:00,23.34,23.5,23.31,23.5,753000.0,21.4311,21.578,21.4036,21.578,753000.0
2008-08-11 15:55:00,23.49,23.53,23.44,23.49,592000.0,21.5688,21.6056,21.5229,21.5688,592000.0
2008-08-12 09:30:00,23.3,23.4,23.21,23.32,341000.0,21.3944,21.4862,21.3117,21.4127,341000.0
2008-08-12 09:35:00,23.35,23.35,23.1,23.14,536000.0,21.4403,21.4403,21.2107,21.2475,536000.0
2008-08-12 09:40:00,23.1,23.3,23.05,23.25,380000.0,21.2107,21.3944,21.1648,21.3485,380000.0
2008-08-12 09:45:00,23.25,23.43,23.18,23.31,551000.0,21.3485,21.5137,21.2842,21.4036,551000.0
2008-08-12 09:50:00,23.28,23.33,23.2,23.25,288000.0,21.376,21.4219,21.3025,21.3485,288000.0
2008-08-12 09:55:00,23.24,23.32,23.23,23.25,279000.0,21.3393,21.4127,21.3301,21.3485,279000.0
2008-08-12 10:00:00,23.25,23.29,23.07,23.2,416000.0,21.3485,21.3852,21.1832,21.3025,416000.0
2008-08-12 10:05:00,23.2,23.26,23.18,23.19,203000.0,21.3025,21.3576,21.2842,21.2934,203000.0
2008-08-12 10:10:00,23.19,23.21,23.09,23.15,272000.0,21.2934,21.3117,21.2015,21.2566,272000.0
2008-08-12 10:15:00,23.13,23.26,23.12,23.21,516000.0,21.2383,21.3576,21.2291,21.3117,516000.0
2008-08-12 10:20:00,23.21,23.22,23.16,23.18,212000.0,21.3117,21.3209,21.2658,21.2842,212000.0
2008-08-12 10:25:00,23.16,23.18,23.08,23.08,387000.0,21.2658,21.2842,21.1924,21.1924,387000.0
2008-08-12 10:30:00,23.08,23.1,23.0,23.02,434000.0,21.1924,21.2107,21.1189,21.1373,434000.0
2008-08-12 10:35:00,23.02,23.06,22.9,22.93,748000.0,21.1373,21.174,21.0271,21.0546,748000.0
2008-08-12 10:40:00,22.93,23.01,22.88,23.01,407000.0,21.0546,21.1281,21.0087,21.1281,407000.0
2008-08-12 10:45:00,23.02,23.05,22.93,23.05,183000.0,21.1373,21.1648,21.0546,21.1648,183000.0
2008-08-12 10:50:00,23.03,23.03,22.95,22.96,75000.0,21.1465,21.1465,21.073,21.0822,75000.0
2008-08-12 10:55:00,22.94,22.98,22.94,22.97,192000.0,21.0638,21.1005,21.0638,21.0914,192000.0
2008-08-12 11:00:00,22.97,22.97,22.89,22.9,499000.0,21.0914,21.0914,21.0179,21.0271,499000.0
2008-08-12 11:05:00,22.91,22.97,22.88,22.95,534000.0,21.0363,21.0914,21.0087,21.073,534000.0
2008-08-12 11:10:00,22.95,23.03,22.91,23.0,424000.0,21.073,21.1465,21.0363,21.1189,424000.0
2008-08-12 11:15:00,23.02,23.17,23.0,23.14,283000.0,21.1373,21.275,21.1189,21.2475,283000.0
2008-08-12 11:20:00,23.14,23.18,23.06,23.09,410000.0,21.2475,21.2842,21.174,21.2015,410000.0
2008-08-12 11:25:00,23.09,23.19,23.09,23.18,221000.0,21.2015,21.2934,21.2015,21.2842,221000.0
2008-08-12 11:30:00,23.18,23.25,23.15,23.21,292000.0,21.2842,21.3485,21.2566,21.3117,292000.0
2008-08-12 11:35:00,23.21,23.25,23.18,23.19,223000.0,21.3117,21.3485,21.2842,21.2934,223000.0
2008-08-12 11:40:00,23.18,23.19,23.1,23.1,290000.0,21.2842,21.2934,21.2107,21.2107,290000.0
2008-08-12 11:45:00,23.1,23.15,23.03,23.07,258000.0,21.2107,21.2566,21.1465,21.1832,258000.0
2008-08-12 11:50:00,23.09,23.09,22.96,22.96,369000.0,21.2015,21.2015,21.0822,21.0822,369000.0
2008-08-12 11:55:00,22.97,22.99,22.93,22.96,221000.0,21.0914,21.1097,21.0546,21.0822,221000.0
2008-08-12 12:00:00,22.95,22.99,22.92,22.98,175000.0,21.073,21.1097,21.0454,21.1005,175000.0
2008-08-12 12:05:00,22.96,23.0,22.95,22.97,166000.0,21.0822,21.1189,21.073,21.0914,166000.0
2008-08-12 12:10:00,22.95,23.03,22.93,23.02,181000.0,21.073,21.1465,21.0546,21.1373,181000.0
2008-08-12 12:15:00,23.03,23.08,23.02,23.08,209000.0,21.1465,21.1924,21.1373,21.1924,209000.0
2008-08-12 12:20:00,23.1,23.19,23.08,23.13,170000.0,21.2107,21.2934,21.1924,21.2383,170000.0
2008-08-12 12:25:00,23.14,23.18,23.1,23.16,113000.0,21.2475,21.2842,21.2107,21.2658,113000.0
2008-08-12 12:30:00,23.16,23.16,23.12,23.14,85000.0,21.2658,21.2658,21.2291,21.2475,85000.0
2008-08-12 12:35:00,23.14,23.15,23.13,23.13,80000.0,21.2475,21.2566,21.2383,21.2383,80000.0
2008-08-12 12:40:00,23.13,23.17,23.11,23.14,143000.0,21.2383,21.275,21.2199,21.2475,143000.0
2008-08-12 12:45:00,23.14,23.14,23.11,23.13,30000.0,21.2475,21.2475,21.2199,21.2383,30000.0
2008-08-12 12:50:00,23.13,23.14,23.08,23.11,123000.0,21.2383,21.2475,21.1924,21.2199,123000.0
2008-08-12 12:55:00,23.1,23.12,23.08,23.12,45000.0,21.2107,21.2291,21.1924,21.2291,45000.0
2008-08-12 13:00:00,23.1,23.13,23.1,23.12,128000.0,21.2107,21.2383,21.2107,21.2291,128000.0
2008-08-12 13:05:00,23.11,23.14,23.08,23.14,105000.0,21.2199,21.2475,21.1924,21.2475,105000.0
2008-08-12 13:10:00,23.14,23.14,23.08,23.11,112000.0,21.2475,21.2475,21.1924,21.2199,112000.0
2008-08-12 13:15:00,23.12,23.15,23.08,23.15,154000.0,21.2291,21.2566,21.1924,21.2566,154000.0
2008-08-12 13:20:00,23.14,23.14,23.08,23.11,160000.0,21.2475,21.2475,21.1924,21.2199,160000.0
2008-08-12 13:25:00,23.1,23.15,23.1,23.13,90000.0,21.2107,21.2566,21.2107,21.2383,90000.0
2008-08-12 13:30:00,23.14,23.14,23.08,23.12,124000.0,21.2475,21.2475,21.1924,21.2291,124000.0
2008-08-12 13:35:00,23.12,23.13,23.07,23.11,237000.0,21.2291,21.2383,21.1832,21.2199,237000.0
2008-08-12 13:40:00,23.1,23.13,23.1,23.11,236000.0,21.2107,21.2383,21.2107,21.2199,236000.0
2008-08-12 13:45:00,23.12,23.15,23.11,23.13,97000.0,21.2291,21.2566,21.2199,21.2383,97000.0
2008-08-12 13:50:00,23.12,23.14,23.09,23.1,129000.0,21.2291,21.2475,21.2015,21.2107,129000.0
2008-08-12 13:55:00,23.1,23.15,23.1,23.14,283000.0,21.2107,21.2566,21.2107,21.2475,283000.0
2008-08-12 14:00:00,23.13,23.22,23.12,23.17,377000.0,21.2383,21.3209,21.2291,21.275,377000.0
2008-08-12 14:05:00,23.16,23.22,23.16,23.18,108000.0,21.2658,21.3209,21.2658,21.2842,108000.0
2008-08-12 14:10:00,23.19,23.23,23.16,23.22,215000.0,21.2934,21.3301,21.2658,21.3209,215000.0
2008-08-12 14:15:00,23.2,23.21,23.18,23.19,88000.0,21.3025,21.3117,21.2842,21.2934,88000.0
2008-08-12 14:20:00,23.2,23.24,23.15,23.24,192000.0,21.3025,21.3393,21.2566,21.3393,192000.0
2008-08-12 14:25:00,23.24,23.38,23.23,23.37,406000.0,21.3393,21.4678,21.3301,21.4586,406000.0
2008-08-12 14:30:00,23.37,23.42,23.36,23.36,501000.0,21.4586,21.5046,21.4495,21.4495,501000.0
2008-08-12 14:35:00,23.36,23.39,23.34,23.39,208000.0,21.4495,21.477,21.4311,21.477,208000.0
2008-08-12 14:40:00,23.4,23.41,23.32,23.33,197000.0,21.4862,21.4954,21.4127,21.4219,197000.0
2008-08-12 14:45:00,23.32,23.36,23.28,23.32,426000.0,21.4127,21.4495,21.376,21.4127,426000.0
2008-08-12 14:50:00,23.33,23.36,23.28,23.3,214000.0,21.4219,21.4495,21.376,21.3944,214000.0
2008-08-12 14:55:00,23.3,23.35,23.27,23.29,209000.0,21.3944,21.4403,21.3668,21.3852,209000.0
2008-08-12 15:00:00,23.28,23.29,23.18,23.22,205000.0,21.376,21.3852,21.2842,21.3209,205000.0
2008-08-12 15:05:00,23.2,23.25,23.16,23.19,193000.0,21.3025,21.3485,21.2658,21.2934,193000.0
2008-08-12 15:10:00,23.19,23.27,23.18,23.24,368000.0,21.2934,21.3668,21.2842,21.3393,368000.0
2008-08-12 15:15:00,23.23,23.24,23.14,23.2,336000.0,21.3301,21.3393,21.2475,21.3025,336000.0
2008-08-12 15:20:00,23.2,23.25,23.15,23.17,248000.0,21.3025,21.3485,21.2566,21.275,248000.0
2008-08-12 15:25:00,23.16,23.27,23.13,23.21,312000.0,21.2658,21.3668,21.2383,21.3117,312000.0
2008-08-12 15:30:00,23.21,23.22,23.07,23.12,706000.0,21.3117,21.3209,21.1832,21.2291,706000.0
2008-08-12 15:35:00,23.11,23.17,23.09,23.15,391000.0,21.2199,21.275,21.2015,21.2566,391000.0
2008-08-12 15:40:00,23.14,23.18,23.1,23.13,526000.0,21.2475,21.2842,21.2107,21.2383,526000.0
2008-08-12 15:45:00,23.13,23.22,23.11,23.22,618000.0,21.2383,21.3209,21.2199,21.3209,618000.0
2008-08-12 15:50:00,23.21,23.25,23.06,23.17,802000.0,21.3117,21.3485,21.174,21.275,802000.0
2008-08-12 15:55:00,23.16,23.24,23.13,23.13,698000.0,21.2658,21.3393,21.2383,21.2383,698000.0
2008-08-13 09:30:00,22.88,23.01,22.85,22.91,415000.0,21.0087,21.1281,20.9812,21.0363,415000.0
2008-08-13 09:35:00,22.92,23.13,22.9,23.1,1012000.0,21.0454,21.2383,21.0271,21.2107,1012000.0
2008-08-13 09:40:00,23.1,23.28,23.06,23.27,752000.0,21.2107,21.376,21.174,21.3668,752000.0
2008-08-13 09:45:00,23.24,23.27,23.08,23.21,432000.0,21.3393,21.3668,21.1924,21.3117,432000.0
2008-08-13 09:50:00,23.21,23.26,23.08,23.15,322000.0,21.3117,21.3576,21.1924,21.2566,322000.0
2008-08-13 09:55:00,23.18,23.24,23.15,23.17,122000.0,21.2842,21.3393,21.2566,21.275,122000.0
2008-08-13 10:00:00,23.19,23.23,23.1,23.2,243000.0,21.2934,21.3301,21.2107,21.3025,243000.0
2008-08-13 10:05:00,23.19,23.23,23.12,23.13,181000.0,21.2934,21.3301,21.2291,21.2383,181000.0
2008-08-13 10:10:00,23.12,23.18,23.1,23.13,547000.0,21.2291,21.2842,21.2107,21.2383,547000.0
2008-08-13 10:15:00,23.13,23.13,23.08,23.11,529000.0,21.2383,21.2383,21.1924,21.2199,529000.0
2008-08-13 10:20:00,23.1,23.14,23.1,23.13,262000.0,21.2107,21.2475,21.2107,21.2383,262000.0
2008-08-13 10:25:00,23.11,23.11,23.06,23.08,379000.0,21.2199,21.2199,21.174,21.1924,379000.0
2008-08-13 10:30:00,23.08,23.1,23.02,23.05,112000.0,21.1924,21.2107,21.1373,21.1648,112000.0
2008-08-13 10:35:00,23.03,23.08,22.97,23.05,470000.0,21.1465,21.1924,21.0914,21.1648,470000.0
2008-08-13 10:40:00,23.05,23.15,23.0,23.04,331000.0,21.1648,21.2566,21.1189,21.1556,331000.0
2008-08-13 10:45:00,23.05,23.09,22.89,22.9,661000.0,21.1648,21.2015,21.0179,21.0271,661000.0
2008-08-13 10:50:00,22.9,23.04,22.79,23.03,795000.0,21.0271,21.1556,20.9261,21.1465,795000.0
2008-08-13 10:55:00,23.04,23.04,22.94,23.04,190000.0,21.1556,21.1556,21.0638,21.1556,190000.0
2008-08-13 11:00:00,23.04,23.08,22.97,23.04,347000.0,21.1556,21.1924,21.0914,21.1556,347000.0
2008-08-13 11:05:00,23.05,23.05,22.96,23.03,398000.0,21.1648,21.1648,21.0822,21.1465,398000.0
2008-08-13 11:10:00,23.03,23.08,22.98,23.06,291000.0,21.1465,21.1924,21.1005,21.174,291000.0
2008-08-13 11:15:00,23.07,23.09,23.01,23.07,111000.0,21.1832,21.2015,21.1281,21.1832,111000.0
2008-08-13 11:20:00,23.06,23.09,23.03,23.04,82000.0,21.174,21.2015,21.1465,21.1556,82000.0
2008-08-13 11:25:00,23.05,23.1,23.02,23.07,102000.0,21.1648,21.2107,21.1373,21.1832,102000.0
2008-08-13 11:30:00,23.06,23.08,22.97,23.06,175000.0,21.174,21.1924,21.0914,21.174,175000.0
2008-08-13 11:35:00,23.07,23.18,23.05,23.1,331000.0,21.1832,21.2842,21.1648,21.2107,331000.0
2008-08-13 11:40:00,23.1,23.13,23.04,23.09,129000.0,21.2107,21.2383,21.1556,21.2015,129000.0
2008-08-13 11:45:00,23.09,23.11,23.03,23.08,136000.0,21.2015,21.2199,21.1465,21.1924,136000.0
2008-08-13 11:50:00,23.1,23.14,23.06,23.09,133000.0,21.2107,21.2475,21.174,21.2015,133000.0
2008-08-13 11:55:00,23.09,23.1,23.04,23.08,90000.0,21.2015,21.2107,21.1556,21.1924,90000.0
2008-08-13 12:00:00,23.07,23.1,23.06,23.07,56000.0,21.1832,21.2107,21.174,21.1832,56000.0
2008-08-13 12:05:00,23.07,23.07,23.0,23.0,130000.0,21.1832,21.1832,21.1189,21.1189,130000.0
2008-08-13 12:10:00,22.99,23.03,22.99,23.03,110000.0,21.1097,21.1465,21.1097,21.1465,110000.0
2008-08-13 12:15:00,23.04,23.07,23.03,23.05,78000.0,21.1556,21.1832,21.1465,21.1648,78000.0
2008-08-13 12:20:00,23.06,23.11,23.05,23.05,510000.0,21.174,21.2199,21.1648,21.1648,510000.0
2008-08-13 12:25:00,23.06,23.1,23.05,23.07,167000.0,21.174,21.2107,21.1648,21.1832,167000.0
2008-08-13 12:30:00,23.06,23.1,23.02,23.1,150000.0,21.174,21.2107,21.1373,21.2107,150000.0
2008-08-13 12:35:00,23.1,23.1,23.07,23.08,48000.0,21.2107,21.2107,21.1832,21.1924,48000.0
2008-08-13 12:40:00,23.08,23.16,23.06,23.16,123000.0,21.1924,21.2658,21.174,21.2658,123000.0
2008-08-13 12:45:00,23.13,23.13,23.07,23.1,106000.0,21.2383,21.2383,21.1832,21.2107,106000.0
2008-08-13 12:50:00,23.09,23.13,23.08,23.09,86000.0,21.2015,21.2383,21.1924,21.2015,86000.0
2008-08-13 12:55:00,23.08,23.19,23.06,23.16,196000.0,21.1924,21.2934,21.174,21.2658,196000.0
2008-08-13 13:00:00,23.17,23.18,23.14,23.17,154000.0,21.275,21.2842,21.2475,21.275,154000.0
2008-08-13 13:05:00,23.17,23.23,23.16,23.21,243000.0,21.275,21.3301,21.2658,21.3117,243000.0
2008-08-13 13:10:00,23.21,23.24,23.19,23.22,171000.0,21.3117,21.3393,21.2934,21.3209,171000.0
2008-08-13 13:15:00,23.22,23.27,23.21,23.26,148000.0,21.3209,21.3668,21.3117,21.3576,148000.0
2008-08-13 13:20:00,23.27,23.39,23.26,23.34,345000.0,21.3668,21.477,21.3576,21.4311,345000.0
2008-08-13 13:25:00,23.34,23.42,23.34,23.38,258000.0,21.4311,21.5046,21.4311,21.4678,258000.0
2008-08-13 13:30:00,23.37,23.46,23.35,23.39,167000.0,21.4586,21.5413,21.4403,21.477,167000.0
2008-08-13 13:35:00,23.41,23.42,23.35,23.35,151000.0,21.4954,21.5046,21.4403,21.4403,151000.0
2008-08-13 13:40:00,23.38,23.46,23.35,23.37,257000.0,21.4678,21.5413,21.4403,21.4586,257000.0
2008-08-13 13:45:00,23.36,23.41,23.36,23.37,90000.0,21.4495,21.4954,21.4495,21.4586,90000.0
2008-08-13 13:50:00,23.36,23.37,23.3,23.33,115000.0,21.4495,21.4586,21.3944,21.4219,115000.0
2008-08-13 13:55:00,23.32,23.37,23.3,23.37,131000.0,21.4127,21.4586,21.3944,21.4586,131000.0
2008-08-13 14:00:00,23.35,23.37,23.31,23.36,205000.0,21.4403,21.4586,21.4036,21.4495,205000.0
2008-08-13 14:05:00,23.36,23.4,23.34,23.4,104000.0,21.4495,21.4862,21.4311,21.4862,104000.0
2008-08-13 14:10:00,23.4,23.43,23.39,23.4,201000.0,21.4862,21.5137,21.477,21.4862,201000.0
2008-08-13 14:15:00,23.41,23.43,23.38,23.41,87000.0,21.4954,21.5137,21.4678,21.4954,87000.0
2008-08-13 14:20:00,23.43,23.45,23.4,23.44,111000.0,21.5137,21.5321,21.4862,21.5229,111000.0
2008-08-13 14:25:00,23.44,23.47,23.42,23.47,192000.0,21.5229,21.5505,21.5046,21.5505,192000.0
2008-08-13 14:30:00,23.46,23.48,23.43,23.48,126000.0,21.5413,21.5596,21.5137,21.5596,126000.0
2008-08-13 14:35:00,23.47,23.53,23.46,23.5,489000.0,21.5505,21.6056,21.5413,21.578,489000.0
2008-08-13 14:40:00,23.51,23.59,23.48,23.57,378000.0,21.5872,21.6607,21.5596,21.6423,378000.0
2008-08-13 14:45:00,23.57,23.63,23.57,23.59,669000.0,21.6423,21.6974,21.6423,21.6607,669000.0
2008-08-13 14:50:00,23.6,23.61,23.54,23.57,461000.0,21.6698,21.679,21.6147,21.6423,461000.0
2008-08-13 14:55:00,23.57,23.7,23.57,23.69,439000.0,21.6423,21.7617,21.6423,21.7525,439000.0
2008-08-13 15:00:00,23.68,23.7,23.6,23.6,362000.0,21.7433,21.7617,21.6698,21.6698,362000.0
2008-08-13 15:05:00,23.6,23.7,23.58,23.62,634000.0,21.6698,21.7617,21.6515,21.6882,634000.0
2008-08-13 15:10:00,23.6,23.65,23.58,23.64,495000.0,21.6698,21.7157,21.6515,21.7066,495000.0
2008-08-13 15:15:00,23.64,23.72,23.63,23.63,334000.0,21.7066,21.78,21.6974,21.6974,334000.0
2008-08-13 15:20:00,23.63,23.64,23.53,23.6,473000.0,21.6974,21.7066,21.6056,21.6698,473000.0
2008-08-13 15:25:00,23.58,23.6,23.56,23.58,215000.0,21.6515,21.6698,21.6331,21.6515,215000.0
2008-08-13 15:30:00,23.57,23.61,23.5,23.5,438000.0,21.6423,21.679,21.578,21.578,438000.0
2008-08-13 15:35:00,23.51,23.51,23.4,23.43,476000.0,21.5872,21.5872,21.4862,21.5137,476000.0
2008-08-13 15:40:00,23.44,23.49,23.34,23.36,455000.0,21.5229,21.5688,21.4311,21.4495,455000.0
2008-08-13 15:45:00,23.36,23.38,23.33,23.35,338000.0,21.4495,21.4678,21.4219,21.4403,338000.0
2008-08-13 15:50:00,23.35,23.41,23.33,23.39,690000.0,21.4403,21.4954,21.4219,21.477,690000.0
2008-08-13 15:55:00,23.4,23.43,23.35,23.36,644000.0,21.4862,21.5137,21.4403,21.4495,644000.0
2008-08-14 09:30:00,23.29,23.54,23.1,23.48,655000.0,21.3852,21.6147,21.2107,21.5596,655000.0
2008-08-14 09:35:00,23.5,23.63,23.41,23.57,504000.0,21.578,21.6974,21.4954,21.6423,504000.0
2008-08-14 09:40:00,23.58,23.77,23.52,23.64,328000.0,21.6515,21.8259,21.5964,21.7066,328000.0
2008-08-14 09:45:00,23.65,23.72,23.47,23.47,266000.0,21.7157,21.78,21.5505,21.5505,266000.0
2008-08-14 09:50:00,23.46,23.62,23.45,23.54,248000.0,21.5413,21.6882,21.5321,21.6147,248000.0
2008-08-14 09:55:00,23.55,23.65,23.5,23.6,243000.0,21.6239,21.7157,21.578,21.6698,243000.0
2008-08-14 10:00:00,23.59,23.69,23.57,23.66,274000.0,21.6607,21.7525,21.6423,21.7249,274000.0
2008-08-14 10:05:00,23.63,23.69,23.61,23.66,104000.0,21.6974,21.7525,21.679,21.7249,104000.0
2008-08-14 10:10:00,23.64,23.65,23.46,23.51,435000.0,21.7066,21.7157,21.5413,21.5872,435000.0
2008-08-14 10:15:00,23.48,23.54,23.43,23.53,311000.0,21.5596,21.6147,21.5137,21.6056,311000.0
2008-08-14 10:20:00,23.53,23.62,23.51,23.52,354000.0,21.6056,21.6882,21.5872,21.5964,354000.0
2008-08-14 10:25:00,23.52,23.58,23.5,23.57,158000.0,21.5964,21.6515,21.578,21.6423,158000.0
2008-08-14 10:30:00,23.57,23.58,23.52,23.54,195000.0,21.6423,21.6515,21.5964,21.6147,195000.0
2008-08-14 10:35:00,23.53,23.56,23.5,23.55,168000.0,21.6056,21.6331,21.578,21.6239,168000.0
2008-08-14 10:40:00,23.55,23.59,23.5,23.53,212000.0,21.6239,21.6607,21.578,21.6056,212000.0
2008-08-14 10:45:00,23.54,23.54,23.38,23.39,624000.0,21.6147,21.6147,21.4678,21.477,624000.0
2008-08-14 10:50:00,23.38,23.5,23.38,23.47,233000.0,21.4678,21.578,21.4678,21.5505,233000.0
2008-08-14 10:55:00,23.47,23.47,23.4,23.46,182000.0,21.5505,21.5505,21.4862,21.5413,182000.0
2008-08-14 11:00:00,23.46,23.46,23.43,23.45,149000.0,21.5413,21.5413,21.5137,21.5321,149000.0
2008-08-14 11:05:00,23.44,23.5,23.38,23.49,353000.0,21.5229,21.578,21.4678,21.5688,353000.0
2008-08-14 11:10:00,23.47,23.55,23.42,23.54,454000.0,21.5505,21.6239,21.5046,21.6147,454000.0
2008-08-14 11:15:00,23.55,23.57,23.48,23.55,447000.0,21.6239,21.6423,21.5596,21.6239,447000.0
2008-08-14 11:20:00,23.53,23.55,23.49,23.51,177000.0,21.6056,21.6239,21.5688,21.5872,177000.0
2008-08-14 11:25:00,23.51,23.58,23.49,23.57,126000.0,21.5872,21.6515,21.5688,21.6423,126000.0
2008-08-14 11:30:00,23.57,23.64,23.57,23.61,175000.0,21.6423,21.7066,21.6423,21.679,175000.0
2008-08-14 11:35:00,23.6,23.64,23.56,23.64,129000.0,21.6698,21.7066,21.6331,21.7066,129000.0
2008-08-14 11:40:00,23.64,23.64,23.56,23.61,204000.0,21.7066,21.7066,21.6331,21.679,204000.0
2008-08-14 11:45:00,23.6,23.6,23.54,23.57,169000.0,21.6698,21.6698,21.6147,21.6423,169000.0
2008-08-14 11:50:00,23.57,23.59,23.52,23.58,162000.0,21.6423,21.6607,21.5964,21.6515,162000.0
2008-08-14 11:55:00,23.58,23.62,23.56,23.59,110000.0,21.6515,21.6882,21.6331,21.6607,110000.0
2008-08-14 12:00:00,23.6,23.63,23.57,23.57,65000.0,21.6698,21.6974,21.6423,21.6423,65000.0
2008-08-14 12:05:00,23.58,23.62,23.55,23.57,68000.0,21.6515,21.6882,21.6239,21.6423,68000.0
2008-08-14 12:10:00,23.56,23.64,23.56,23.58,225000.0,21.6331,21.7066,21.6331,21.6515,225000.0
2008-08-14 12:15:00,23.59,23.63,23.58,23.61,126000.0,21.6607,21.6974,21.6515,21.679,126000.0
2008-08-14 12:20:00,23.62,23.62,23.56,23.6,125000.0,21.6882,21.6882,21.6331,21.6698,125000.0
2008-08-14 12:25:00,23.6,23.6,23.55,23.56,75000.0,21.6698,21.6698,21.6239,21.6331,75000.0
2008-08-14 12:30:00,23.56,23.6,23.55,23.57,130000.0,21.6331,21.6698,21.6239,21.6423,130000.0
2008-08-14 12:35:00,23.59,23.64,23.54,23.57,320000.0,21.6607,21.7066,21.6147,21.6423,320000.0
2008-08-14 12:40:00,23.57,23.64,23.57,23.61,115000.0,21.6423,21.7066,21.6423,21.679,115000.0
2008-08-14 12:45:00,23.6,23.64,23.57,23.59,202000.0,21.6698,21.7066,21.6423,21.6607,202000.0
2008-08-14 12:50:00,23.58,23.61,23.53,23.53,132000.0,21.6515,21.679,21.6056,21.6056,132000.0
2008-08-14 12:55:00,23.54,23.58,23.54,23.55,72000.0,21.6147,21.6515,21.6147,21.6239,72000.0
2008-08-14 13:00:00,23.55,23.62,23.54,23.6,139000.0,21.6239,21.6882,21.6147,21.6698,139000.0
2008-08-14 13:05:00,23.59,23.63,23.59,23.63,129000.0,21.6607,21.6974,21.6607,21.6974,129000.0
2008-08-14 13:10:00,23.63,23.65,23.61,23.64,160000.0,21.6974,21.7157,21.679,21.7066,160000.0
2008-08-14 13:15:00,23.63,23.68,23.62,23.63,264000.0,21.6974,21.7433,21.6882,21.6974,264000.0
2008-08-14 13:20:00,23.63,23.7,23.62,23.7,403000.0,21.6974,21.7617,21.6882,21.7617,403000.0
2008-08-14 13:25:00,23.7,23.72,23.64,23.67,291000.0,21.7617,21.78,21.7066,21.7341,291000.0
2008-08-14 13:30:00,23.68,23.68,23.61,23.62,228000.0,21.7433,21.7433,21.679,21.6882,228000.0
2008-08-14 13:35:00,23.61,23.66,23.61,23.66,85000.0,21.679,21.7249,21.679,21.7249,85000.0
2008-08-14 13:40:00,23.66,23.68,23.63,23.63,364000.0,21.7249,21.7433,21.6974,21.6974,364000.0
2008-08-14 13:45:00,23.62,23.67,23.61,23.66,151000.0,21.6882,21.7341,21.679,21.7249,151000.0
2008-08-14 13:50:00,23.68,23.68,23.62,23.64,93000.0,21.7433,21.7433,21.6882,21.7066,93000.0
2008-08-14 13:55:00,23.64,23.69,23.62,23.65,138000.0,21.7066,21.7525,21.6882,21.7157,138000.0
2008-08-14 14:00:00,23.65,23.68,23.6,23.63,154000.0,21.7157,21.7433,21.6698,21.6974,154000.0
2008-08-14 14:05:00,23.62,23.62,23.57,23.61,236000.0,21.6882,21.6882,21.6423,21.679,236000.0
2008-08-14 14:10:00,23.61,23.62,23.54,23.54,267000.0,21.679,21.6882,21.6147,21.6147,267000.0
2008-08-14 14:15:00,23.56,23.63,23.56,23.6,226000.0,21.6331,21.6974,21.6331,21.6698,226000.0
2008-08-14 14:20:00,23.58,23.61,23.53,23.58,109000.0,21.6515,21.679,21.6056,21.6515,109000.0
2008-08-14 14:25:00,23.56,23.6,23.56,23.59,87000.0,21.6331,21.6698,21.6331,21.6607,87000.0
2008-08-14 14:30:00,23.57,23.6,23.54,23.55,100000.0,21.6423,21.6698,21.6147,21.6239,100000.0
2008-08-14 14:35:00,23.56,23.6,23.56,23.58,56000.0,21.6331,21.6698,21.6331,21.6515,56000.0
2008-08-14 14:40:00,23.57,23.61,23.57,23.57,93000.0,21.6423,21.679,21.6423,21.6423,93000.0
2008-08-14 14:45:00,23.58,23.58,23.51,23.52,188000.0,21.6515,21.6515,21.5872,21.5964,188000.0
2008-08-14 14:50:00,23.53,23.54,23.5,23.53,169000.0,21.6056,21.6147,21.578,21.6056,169000.0
2008-08-14 14:55:00,23.52,23.53,23.51,23.51,55000.0,21.5964,21.6056,21.5872,21.5872,55000.0
2008-08-14 15:00:00,23.52,23.53,23.45,23.46,298000.0,21.5964,21.6056,21.5321,21.5413,298000.0
2008-08-14 15:05:00,23.45,23.52,23.42,23.52,253000.0,21.5321,21.5964,21.5046,21.5964,253000.0
2008-08-14 15:10:00,23.53,23.57,23.51,23.55,125000.0,21.6056,21.6423,21.5872,21.6239,125000.0
2008-08-14 15:15:00,23.55,23.64,23.55,23.6,262000.0,21.6239,21.7066,21.6239,21.6698,262000.0
2008-08-14 15:20:00,23.62,23.63,23.57,23.59,209000.0,21.6882,21.6974,21.6423,21.6607,209000.0
2008-08-14 15:25:00,23.58,23.6,23.55,23.57,168000.0,21.6515,21.6698,21.6239,21.6423,168000.0
2008-08-14 15:30:00,23.58,23.62,23.55,23.61,465000.0,21.6515,21.6882,21.6239,21.679,465000.0
2008-08-14 15:35:00,23.61,23.63,23.57,23.61,418000.0,21.679,21.6974,21.6423,21.679,418000.0
2008-08-14 15:40:00,23.6,23.63,23.57,23.6,272000.0,21.6698,21.6974,21.6423,21.6698,272000.0
2008-08-14 15:45:00,23.61,23.63,23.58,23.61,342000.0,21.679,21.6974,21.6515,21.679,342000.0
2008-08-14 15:50:00,23.61,23.65,23.59,23.64,413000.0,21.679,21.7157,21.6607,21.7066,413000.0
2008-08-14 15:55:00,23.64,23.65,23.59,23.59,456000.0,21.7066,21.7157,21.6607,21.6607,456000.0
2008-08-15 09:30:00,23.7,23.95,23.62,23.87,981000.0,21.7617,21.9912,21.6882,21.9178,981000.0
2008-08-15 09:35:00,23.9,23.93,23.7,23.79,570000.0,21.9453,21.9728,21.7617,21.8443,570000.0
2008-08-15 09:40:00,23.78,24.0,23.78,23.9,480000.0,21.8351,22.0371,21.8351,21.9453,480000.0
2008-08-15 09:45:00,23.92,23.96,23.87,23.95,397000.0,21.9637,22.0004,21.9178,21.9912,397000.0
2008-08-15 09:50:00,23.95,23.97,23.77,23.87,461000.0,21.9912,22.0096,21.8259,21.9178,461000.0
2008-08-15 09:55:00,23.89,23.91,23.82,23.89,199000.0,21.9361,21.9545,21.8718,21.9361,199000.0
2008-08-15 10:00:00,23.89,23.9,23.65,23.75,533000.0,21.9361,21.9453,21.7157,21.8076,533000.0
2008-08-15 10:05:00,23.78,23.78,23.58,23.65,505000.0,21.8351,21.8351,21.6515,21.7157,505000.0
2008-08-15 10:10:00,23.64,23.71,23.59,23.65,376000.0,21.7066,21.7708,21.6607,21.7157,376000.0
2008-08-15 10:15:00,23.66,23.75,23.66,23.68,174000.0,21.7249,21.8076,21.7249,21.7433,174000.0
2008-08-15 10:20:00,23.68,23.75,23.66,23.71,335000.0,21.7433,21.8076,21.7249,21.7708,335000.0
2008-08-15 10:25:00,23.7,23.76,23.68,23.7,185000.0,21.7617,21.8167,21.7433,21.7617,185000.0
2008-08-15 10:30:00,23.71,23.79,23.71,23.77,190000.0,21.7708,21.8443,21.7708,21.8259,190000.0
2008-08-15 10:35:00,23.78,23.88,23.68,23.86,468000.0,21.8351,21.9269,21.7433,21.9086,468000.0
2008-08-15 10:40:00,23.86,23.88,23.79,23.86,277000.0,21.9086,21.9269,21.8443,21.9086,277000.0
2008-08-15 10:45:00,23.87,23.9,23.8,23.89,232000.0,21.9178,21.9453,21.8535,21.9361,232000.0
2008-08-15 10:50:00,23.9,23.92,23.85,23.87,231000.0,21.9453,21.9637,21.8994,21.9178,231000.0
2008-08-15 10:55:00,23.87,23.91,23.83,23.88,261000.0,21.9178,21.9545,21.881,21.9269,261000.0
2008-08-15 11:00:00,23.88,23.89,23.82,23.87,222000.0,21.9269,21.9361,21.8718,21.9178,222000.0
2008-08-15 11:05:00,23.87,23.88,23.78,23.83,637000.0,21.9178,21.9269,21.8351,21.881,637000.0
2008-08-15 11:10:00,23.84,23.91,23.8,23.85,897000.0,21.8902,21.9545,21.8535,21.8994,897000.0
2008-08-15 11:15:00,23.86,23.92,23.83,23.85,329000.0,21.9086,21.9637,21.881,21.8994,329000.0
2008-08-15 11:20:00,23.85,23.89,23.85,23.89,136000.0,21.8994,21.9361,21.8994,21.9361,136000.0
2008-08-15 11:25:00,23.88,23.91,23.87,23.88,162000.0,21.9269,21.9545,21.9178,21.9269,162000.0
2008-08-15 11:30:00,23.87,23.92,23.87,23.9,145000.0,21.9178,21.9637,21.9178,21.9453,145000.0
2008-08-15 11:35:00,23.91,23.91,23.85,23.87,171000.0,21.9545,21.9545,21.8994,21.9178,171000.0
2008-08-15 11:40:00,23.88,23.9,23.85,23.87,132000.0,21.9269,21.9453,21.8994,21.9178,132000.0
2008-08-15 11:45:00,23.87,23.89,23.83,23.87,219000.0,21.9178,21.9361,21.881,21.9178,219000.0
2008-08-15 11:50:00,23.88,23.89,23.85,23.89,146000.0,21.9269,21.9361,21.8994,21.9361,146000.0
2008-08-15 11:55:00,23.87,23.91,23.84,23.89,239000.0,21.9178,21.9545,21.8902,21.9361,239000.0
2008-08-15 12:00:00,23.89,23.92,23.86,23.89,179000.0,21.9361,21.9637,21.9086,21.9361,179000.0
2008-08-15 12:05:00,23.89,23.94,23.88,23.9,191000.0,21.9361,21.982,21.9269,21.9453,191000.0
2008-08-15 12:10:00,23.89,23.89,23.76,23.8,271000.0,21.9361,21.9361,21.8167,21.8535,271000.0
2008-08-15 12:15:00,23.8,23.83,23.78,23.79,191000.0,21.8535,21.881,21.8351,21.8443,191000.0
2008-08-15 12:20:00,23.78,23.85,23.76,23.83,207000.0,21.8351,21.8994,21.8167,21.881,207000.0
2008-08-15 12:25:00,23.82,23.82,23.76,23.78,158000.0,21.8718,21.8718,21.8167,21.8351,158000.0
2008-08-15 12:30:00,23.79,23.85,23.78,23.79,154000.0,21.8443,21.8994,21.8351,21.8443,154000.0
2008-08-15 12:35:00,23.8,23.88,23.78,23.88,194000.0,21.8535,21.9269,21.8351,21.9269,194000.0
2008-08-15 12:40:00,23.88,23.88,23.8,23.83,147000.0,21.9269,21.9269,21.8535,21.881,147000.0
2008-08-15 12:45:00,23.83,23.85,23.8,23.8,57000.0,21.881,21.8994,21.8535,21.8535,57000.0
2008-08-15 12:50:00,23.81,23.84,23.79,23.79,59000.0,21.8627,21.8902,21.8443,21.8443,59000.0
2008-08-15 12:55:00,23.81,23.81,23.78,23.79,62000.0,21.8627,21.8627,21.8351,21.8443,62000.0
2008-08-15 13:00:00,23.79,23.85,23.77,23.83,460000.0,21.8443,21.8994,21.8259,21.881,460000.0
2008-08-15 13:05:00,23.83,23.85,23.8,23.84,63000.0,21.881,21.8994,21.8535,21.8902,63000.0
2008-08-15 13:10:00,23.84,23.84,23.79,23.82,96000.0,21.8902,21.8902,21.8443,21.8718,96000.0
2008-08-15 13:15:00,23.82,23.84,23.8,23.81,90000.0,21.8718,21.8902,21.8535,21.8627,90000.0
2008-08-15 13:20:00,23.83,23.83,23.74,23.77,133000.0,21.881,21.881,21.7984,21.8259,133000.0
2008-08-15 13:25:00,23.77,23.79,23.76,23.78,96000.0,21.8259,21.8443,21.8167,21.8351,96000.0
2008-08-15 13:30:00,23.79,23.8,23.77,23.78,69000.0,21.8443,21.8535,21.8259,21.8351,69000.0
2008-08-15 13:35:00,23.78,23.83,23.76,23.76,140000.0,21.8351,21.881,21.8167,21.8167,140000.0
2008-08-15 13:40:00,23.78,23.82,23.77,23.82,216000.0,21.8351,21.8718,21.8259,21.8718,216000.0
2008-08-15 13:45:00,23.8,23.82,23.77,23.78,140000.0,21.8535,21.8718,21.8259,21.8351,140000.0
2008-08-15 13:50:00,23.78,23.81,23.75,23.79,245000.0,21.8351,21.8627,21.8076,21.8443,245000.0
2008-08-15 13:55:00,23.77,23.83,23.77,23.82,124000.0,21.8259,21.881,21.8259,21.8718,124000.0
2008-08-15 14:00:00,23.82,23.86,23.79,23.84,213000.0,21.8718,21.9086,21.8443,21.8902,213000.0
2008-08-15 14:05:00,23.82,23.85,23.79,23.82,282000.0,21.8718,21.8994,21.8443,21.8718,282000.0
2008-08-15 14:10:00,23.8,23.83,23.78,23.81,223000.0,21.8535,21.881,21.8351,21.8627,223000.0
2008-08-15 14:15:00,23.8,23.85,23.79,23.83,253000.0,21.8535,21.8994,21.8443,21.881,253000.0
2008-08-15 14:20:00,23.84,23.87,23.79,23.79,267000.0,21.8902,21.9178,21.8443,21.8443,267000.0
2008-08-15 14:25:00,23.79,23.83,23.76,23.79,131000.0,21.8443,21.881,21.8167,21.8443,131000.0
2008-08-15 14:30:00,23.78,23.81,23.77,23.79,140000.0,21.8351,21.8627,21.8259,21.8443,140000.0
2008-08-15 14:35:00,23.79,23.8,23.76,23.77,170000.0,21.8443,21.8535,21.8167,21.8259,170000.0
2008-08-15 14:40:00,23.76,23.77,23.74,23.75,171000.0,21.8167,21.8259,21.7984,21.8076,171000.0
2008-08-15 14:45:00,23.75,23.77,23.73,23.74,177000.0,21.8076,21.8259,21.7892,21.7984,177000.0
2008-08-15 14:50:00,23.73,23.8,23.73,23.76,207000.0,21.7892,21.8535,21.7892,21.8167,207000.0
2008-08-15 14:55:00,23.77,23.79,23.76,23.79,80000.0,21.8259,21.8443,21.8167,21.8443,80000.0
2008-08-15 15:00:00,23.78,23.8,23.76,23.79,139000.0,21.8351,21.8535,21.8167,21.8443,139000.0
2008-08-15 15:05:00,23.79,23.8,23.74,23.79,261000.0,21.8443,21.8535,21.7984,21.8443,261000.0
2008-08-15 15:10:00,23.8,23.8,23.74,23.76,155000.0,21.8535,21.8535,21.7984,21.8167,155000.0
2008-08-15 15:15:00,23.76,23.81,23.75,23.78,171000.0,21.8167,21.8627,21.8076,21.8351,171000.0
2008-08-15 15:20:00,23.79,23.79,23.73,23.76,232000.0,21.8443,21.8443,21.7892,21.8167,232000.0
2008-08-15 15:25:00,23.78,23.81,23.76,23.8,256000.0,21.8351,21.8627,21.8167,21.8535,256000.0
2008-08-15 15:30:00,23.81,23.85,23.79,23.85,302000.0,21.8627,21.8994,21.8443,21.8994,302000.0
2008-08-15 15:35:00,23.84,23.87,23.77,23.82,357000.0,21.8902,21.9178,21.8259,21.8718,357000.0
2008-08-15 15:40:00,23.82,23.89,23.81,23.85,381000.0,21.8718,21.9361,21.8627,21.8994,381000.0
2008-08-15 15:45:00,23.85,23.89,23.81,23.84,325000.0,21.8994,21.9361,21.8627,21.8902,325000.0
2008-08-15 15:50:00,23.84,23.9,23.82,23.87,622000.0,21.8902,21.9453,21.8718,21.9178,622000.0
2008-08-15 15:55:00,23.87,23.88,23.8,23.83,844000.0,21.9178,21.9269,21.8535,21.881,844000.0
2008-08-18 09:30:00,24.06,24.12,23.82,24.09,480000.0,22.0922,22.1473,21.8718,22.1198,480000.0
2008-08-18 09:35:00,24.1,24.16,23.92,24.0,485000.0,22.1289,22.184,21.9637,22.0371,485000.0
2008-08-18 09:40:00,24.0,24.0,23.84,23.89,500000.0,22.0371,22.0371,21.8902,21.9361,500000.0
2008-08-18 09:45:00,23.88,24.07,23.88,23.97,436000.0,21.9269,22.1014,21.9269,22.0096,436000.0
2008-08-18 09:50:00,24.0,24.09,23.93,24.09,339000.0,22.0371,22.1198,21.9728,22.1198,339000.0
2008-08-18 09:55:00,24.09,24.19,24.02,24.11,538000.0,22.1198,22.2116,22.0555,22.1381,538000.0
2008-08-18 10:00:00,24.11,24.15,23.99,24.07,300000.0,22.1381,22.1748,22.0279,22.1014,300000.0
2008-08-18 10:05:00,24.08,24.14,23.94,23.95,387000.0,22.1106,22.1657,21.982,21.9912,387000.0
2008-08-18 10:10:00,23.98,24.01,23.93,23.98,224000.0,22.0188,22.0463,21.9728,22.0188,224000.0
2008-08-18 10:15:00,23.95,23.99,23.88,23.93,513000.0,21.9912,22.0279,21.9269,21.9728,513000.0
2008-08-18 10:20:00,23.94,24.01,23.93,23.97,222000.0,21.982,22.0463,21.9728,22.0096,222000.0
2008-08-18 10:25:00,23.97,24.19,23.97,24.16,1015000.0,22.0096,22.2116,22.0096,22.184,1015000.0
2008-08-18 10:30:00,24.16,24.31,24.12,24.14,1031000.0,22.184,22.3218,22.1473,22.1657,1031000.0
2008-08-18 10:35:00,24.14,24.23,24.06,24.17,618000.0,22.1657,22.2483,22.0922,22.1932,618000.0
2008-08-18 10:40:00,24.15,24.26,24.1,24.22,427000.0,22.1748,22.2759,22.1289,22.2391,427000.0
2008-08-18 10:45:00,24.23,24.24,24.15,24.18,211000.0,22.2483,22.2575,22.1748,22.2024,211000.0
2008-08-18 10:50:00,24.18,24.36,24.17,24.33,563000.0,22.2024,22.3677,22.1932,22.3401,563000.0
2008-08-18 10:55:00,24.34,24.49,24.27,24.45,1058000.0,22.3493,22.487,22.285,22.4503,1058000.0
2008-08-18 11:00:00,24.43,24.45,24.31,24.32,401000.0,22.4319,22.4503,22.3218,22.3309,401000.0
2008-08-18 11:05:00,24.33,24.38,24.3,24.35,285000.0,22.3401,22.386,22.3126,22.3585,285000.0
2008-08-18 11:10:00,24.37,24.38,24.29,24.37,257000.0,22.3769,22.386,22.3034,22.3769,257000.0
2008-08-18 11:15:00,24.36,24.39,24.3,24.34,143000.0,22.3677,22.3952,22.3126,22.3493,143000.0
2008-08-18 11:20:00,24.35,24.36,24.26,24.31,182000.0,22.3585,22.3677,22.2759,22.3218,182000.0
2008-08-18 11:25:00,24.32,24.42,24.28,24.35,335000.0,22.3309,22.4228,22.2942,22.3585,335000.0
2008-08-18 11:30:00,24.37,24.4,24.34,24.36,413000.0,22.3769,22.4044,22.3493,22.3677,413000.0
2008-08-18 11:35:00,24.36,24.38,24.3,24.36,667000.0,22.3677,22.386,22.3126,22.3677,667000.0
2008-08-18 11:40:00,24.36,24.36,24.3,24.31,176000.0,22.3677,22.3677,22.3126,22.3218,176000.0
2008-08-18 11:45:00,24.32,24.37,24.32,24.36,158000.0,22.3309,22.3769,22.3309,22.3677,158000.0
2008-08-18 11:50:00,24.34,24.34,24.24,24.24,161000.0,22.3493,22.3493,22.2575,22.2575,161000.0
2008-08-18 11:55:00,24.23,24.28,24.14,24.17,381000.0,22.2483,22.2942,22.1657,22.1932,381000.0
2008-08-18 12:00:00,24.16,24.24,24.13,24.18,255000.0,22.184,22.2575,22.1565,22.2024,255000.0
2008-08-18 12:05:00,24.18,24.2,24.15,24.17,190000.0,22.2024,22.2208,22.1748,22.1932,190000.0
2008-08-18 12:10:00,24.18,24.2,24.14,24.18,146000.0,22.2024,22.2208,22.1657,22.2024,146000.0
2008-08-18 12:15:00,24.17,24.21,24.1,24.12,364000.0,22.1932,22.2299,22.1289,22.1473,364000.0
2008-08-18 12:20:00,24.12,24.15,24.08,24.09,332000.0,22.1473,22.1748,22.1106,22.1198,332000.0
2008-08-18 12:25:00,24.09,24.15,24.05,24.15,223000.0,22.1198,22.1748,22.083,22.1748,223000.0
2008-08-18 12:30:00,24.15,24.17,24.11,24.15,196000.0,22.1748,22.1932,22.1381,22.1748,196000.0
2008-08-18 12:35:00,24.16,24.16,24.1,24.12,128000.0,22.184,22.184,22.1289,22.1473,128000.0
2008-08-18 12:40:00,24.12,24.13,24.05,24.09,265000.0,22.1473,22.1565,22.083,22.1198,265000.0
2008-08-18 12:45:00,24.09,24.13,24.03,24.08,351000.0,22.1198,22.1565,22.0647,22.1106,351000.0
2008-08-18 12:50:00,24.08,24.09,24.01,24.02,187000.0,22.1106,22.1198,22.0463,22.0555,187000.0
2008-08-18 12:55:00,24.02,24.06,24.0,24.03,255000.0,22.0555,22.0922,22.0371,22.0647,255000.0
2008-08-18 13:00:00,24.03,24.11,24.03,24.07,182000.0,22.0647,22.1381,22.0647,22.1014,182000.0
2008-08-18 13:05:00,24.08,24.12,24.07,24.08,261000.0,22.1106,22.1473,22.1014,22.1106,261000.0
2008-08-18 13:10:00,24.1,24.2,24.09,24.12,340000.0,22.1289,22.2208,22.1198,22.1473,340000.0
2008-08-18 13:15:00,24.11,24.12,24.07,24.08,144000.0,22.1381,22.1473,22.1014,22.1106,144000.0
2008-08-18 13:20:00,24.08,24.13,24.07,24.12,189000.0,22.1106,22.1565,22.1014,22.1473,189000.0
2008-08-18 13:25:00,24.14,24.14,24.07,24.1,176000.0,22.1657,22.1657,22.1014,22.1289,176000.0
2008-08-18 13:30:00,24.1,24.15,24.07,24.09,167000.0,22.1289,22.1748,22.1014,22.1198,167000.0
2008-08-18 13:35:00,24.08,24.11,24.03,24.03,175000.0,22.1106,22.1381,22.0647,22.0647,175000.0
2008-08-18 13:40:00,24.04,24.08,24.02,24.06,179000.0,22.0738,22.1106,22.0555,22.0922,179000.0
2008-08-18 13:45:00,24.04,24.08,23.93,23.93,330000.0,22.0738,22.1106,21.9728,21.9728,330000.0
2008-08-18 13:50:00,23.93,23.97,23.9,23.93,231000.0,21.9728,22.0096,21.9453,21.9728,231000.0
2008-08-18 13:55:00,23.94,23.99,23.93,23.96,179000.0,21.982,22.0279,21.9728,22.0004,179000.0
2008-08-18 14:00:00,23.94,24.0,23.92,23.95,176000.0,21.982,22.0371,21.9637,21.9912,176000.0
2008-08-18 14:05:00,23.94,23.96,23.9,23.92,165000.0,21.982,22.0004,21.9453,21.9637,165000.0
2008-08-18 14:10:00,23.92,23.95,23.91,23.91,191000.0,21.9637,21.9912,21.9545,21.9545,191000.0
2008-08-18 14:15:00,23.92,23.93,23.81,23.83,314000.0,21.9637,21.9728,21.8627,21.881,314000.0
2008-08-18 14:20:00,23.82,23.85,23.74,23.74,308000.0,21.8718,21.8994,21.7984,21.7984,308000.0
2008-08-18 14:25:00,23.73,23.79,23.72,23.73,253000.0,21.7892,21.8443,21.78,21.7892,253000.0
2008-08-18 14:30:00,23.72,23.78,23.66,23.67,258000.0,21.78,21.8351,21.7249,21.7341,258000.0
2008-08-18 14:35:00,23.68,23.71,23.64,23.71,249000.0,21.7433,21.7708,21.7066,21.7708,249000.0
2008-08-18 14:40:00,23.71,23.81,23.71,23.79,147000.0,21.7708,21.8627,21.7708,21.8443,147000.0
2008-08-18 14:45:00,23.79,23.84,23.77,23.79,133000.0,21.8443,21.8902,21.8259,21.8443,133000.0
2008-08-18 14:50:00,23.8,23.86,23.79,23.85,166000.0,21.8535,21.9086,21.8443,21.8994,166000.0
2008-08-18 14:55:00,23.85,23.9,23.83,23.88,179000.0,21.8994,21.9453,21.881,21.9269,179000.0
2008-08-18 15:00:00,23.88,23.88,23.76,23.78,314000.0,21.9269,21.9269,21.8167,21.8351,314000.0
2008-08-18 15:05:00,23.78,23.83,23.72,23.77,304000.0,21.8351,21.881,21.78,21.8259,304000.0
2008-08-18 15:10:00,23.77,23.89,23.76,23.88,282000.0,21.8259,21.9361,21.8167,21.9269,282000.0
2008-08-18 15:15:00,23.88,23.94,23.83,23.94,245000.0,21.9269,21.982,21.881,21.982,245000.0
2008-08-18 15:20:00,23.92,23.94,23.81,23.89,506000.0,21.9637,21.982,21.8627,21.9361,506000.0
2008-08-18 15:25:00,23.9,23.97,23.89,23.91,321000.0,21.9453,22.0096,21.9361,21.9545,321000.0
2008-08-18 15:30:00,23.9,23.96,23.88,23.94,148000.0,21.9453,22.0004,21.9269,21.982,148000.0
2008-08-18 15:35:00,23.95,23.99,23.91,23.93,318000.0,21.9912,22.0279,21.9545,21.9728,318000.0
2008-08-18 15:40:00,23.92,23.99,23.85,23.86,391000.0,21.9637,22.0279,21.8994,21.9086,391000.0
2008-08-18 15:45:00,23.87,23.98,23.86,23.9,397000.0,21.9178,22.0188,21.9086,21.9453,397000.0
2008-08-18 15:50:00,23.9,23.94,23.88,23.93,455000.0,21.9453,21.982,21.9269,21.9728,455000.0
2008-08-18 15:55:00,23.92,23.96,23.85,23.85,730000.0,21.9637,22.0004,21.8994,21.8994,730000.0
2008-08-19 09:30:00,23.9,24.03,23.32,23.96,715000.0,21.9453,22.0647,21.4127,22.0004,715000.0
2008-08-19 09:35:00,23.96,24.28,23.96,24.07,965000.0,22.0004,22.2942,22.0004,22.1014,965000.0
2008-08-19 09:40:00,24.06,24.29,24.06,24.25,728000.0,22.0922,22.3034,22.0922,22.2667,728000.0
2008-08-19 09:45:00,24.23,24.29,24.16,24.21,536000.0,22.2483,22.3034,22.184,22.2299,536000.0
2008-08-19 09:50:00,24.22,24.22,24.1,24.17,792000.0,22.2391,22.2391,22.1289,22.1932,792000.0
2008-08-19 09:55:00,24.18,24.19,24.12,24.17,351000.0,22.2024,22.2116,22.1473,22.1932,351000.0
2008-08-19 10:00:00,24.17,24.18,24.05,24.14,309000.0,22.1932,22.2024,22.083,22.1657,309000.0
2008-08-19 10:05:00,24.14,24.2,24.13,24.17,616000.0,22.1657,22.2208,22.1565,22.1932,616000.0
2008-08-19 10:10:00,24.16,24.25,24.15,24.2,928000.0,22.184,22.2667,22.1748,22.2208,928000.0
2008-08-19 10:15:00,24.2,24.25,24.18,24.21,400000.0,22.2208,22.2667,22.2024,22.2299,400000.0
2008-08-19 10:20:00,24.22,24.23,24.14,24.2,414000.0,22.2391,22.2483,22.1657,22.2208,414000.0
2008-08-19 10:25:00,24.2,24.23,24.15,24.21,302000.0,22.2208,22.2483,22.1748,22.2299,302000.0
2008-08-19 10:30:00,24.2,24.23,24.15,24.19,230000.0,22.2208,22.2483,22.1748,22.2116,230000.0
2008-08-19 10:35:00,24.19,24.25,24.19,24.22,172000.0,22.2116,22.2667,22.2116,22.2391,172000.0
2008-08-19 10:40:00,24.22,24.24,24.17,24.19,311000.0,22.2391,22.2575,22.1932,22.2116,311000.0
2008-08-19 10:45:00,24.19,24.21,24.14,24.18,382000.0,22.2116,22.2299,22.1657,22.2024,382000.0
2008-08-19 10:50:00,24.18,24.22,24.13,24.16,271000.0,22.2024,22.2391,22.1565,22.184,271000.0
2008-08-19 10:55:00,24.17,24.23,24.17,24.21,318000.0,22.1932,22.2483,22.1932,22.2299,318000.0
2008-08-19 11:00:00,24.21,24.22,24.18,24.18,155000.0,22.2299,22.2391,22.2024,22.2024,155000.0
2008-08-19 11:05:00,24.18,24.2,24.15,24.17,211000.0,22.2024,22.2208,22.1748,22.1932,211000.0
2008-08-19 11:10:00,24.17,24.2,24.15,24.15,347000.0,22.1932,22.2208,22.1748,22.1748,347000.0
2008-08-19 11:15:00,24.16,24.2,24.13,24.14,396000.0,22.184,22.2208,22.1565,22.1657,396000.0
2008-08-19 11:20:00,24.15,24.18,24.13,24.17,322000.0,22.1748,22.2024,22.1565,22.1932,322000.0
2008-08-19 11:25:00,24.18,24.21,24.16,24.17,285000.0,22.2024,22.2299,22.184,22.1932,285000.0
2008-08-19 11:30:00,24.17,24.18,24.13,24.14,312000.0,22.1932,22.2024,22.1565,22.1657,312000.0
2008-08-19 11:35:00,24.14,24.15,24.06,24.1,432000.0,22.1657,22.1748,22.0922,22.1289,432000.0
2008-08-19 11:40:00,24.1,24.15,24.1,24.13,140000.0,22.1289,22.1748,22.1289,22.1565,140000.0
2008-08-19 11:45:00,24.14,24.16,24.13,24.15,255000.0,22.1657,22.184,22.1565,22.1748,255000.0
2008-08-19 11:50:00,24.15,24.17,24.08,24.09,268000.0,22.1748,22.1932,22.1106,22.1198,268000.0
2008-08-19 11:55:00,24.08,24.08,23.93,23.93,517000.0,22.1106,22.1106,21.9728,21.9728,517000.0
2008-08-19 12:00:00,23.93,23.97,23.78,23.79,749000.0,21.9728,22.0096,21.8351,21.8443,749000.0
2008-08-19 12:05:00,23.79,23.81,23.73,23.8,478000.0,21.8443,21.8627,21.7892,21.8535,478000.0
2008-08-19 12:10:00,23.81,23.87,23.78,23.87,306000.0,21.8627,21.9178,21.8351,21.9178,306000.0
2008-08-19 12:15:00,23.87,23.96,23.86,23.96,293000.0,21.9178,22.0004,21.9086,22.0004,293000.0
2008-08-19 12:20:00,23.96,23.98,23.87,23.89,210000.0,22.0004,22.0188,21.9178,21.9361,210000.0
2008-08-19 12:25:00,23.9,23.98,23.89,23.93,227000.0,21.9453,22.0188,21.9361,21.9728,227000.0
2008-08-19 12:30:00,23.93,23.94,23.91,23.93,215000.0,21.9728,21.982,21.9545,21.9728,215000.0
2008-08-19 12:35:00,23.93,24.07,23.93,24.04,418000.0,21.9728,22.1014,21.9728,22.0738,418000.0
2008-08-19 12:40:00,24.05,24.06,24.0,24.03,213000.0,22.083,22.0922,22.0371,22.0647,213000.0
2008-08-19 12:45:00,24.02,24.04,24.02,24.03,65000.0,22.0555,22.0738,22.0555,22.0647,65000.0
2008-08-19 12:50:00,24.03,24.08,24.01,24.02,141000.0,22.0647,22.1106,22.0463,22.0555,141000.0
2008-08-19 12:55:00,24.02,24.03,23.97,24.0,154000.0,22.0555,22.0647,22.0096,22.0371,154000.0
2008-08-19 13:00:00,24.0,24.0,23.93,23.93,90000.0,22.0371,22.0371,21.9728,21.9728,90000.0
2008-08-19 13:05:00,23.93,24.05,23.93,24.04,160000.0,21.9728,22.083,21.9728,22.0738,160000.0
2008-08-19 13:10:00,24.04,24.09,24.03,24.05,188000.0,22.0738,22.1198,22.0647,22.083,188000.0
2008-08-19 13:15:00,24.06,24.06,24.0,24.03,324000.0,22.0922,22.0922,22.0371,22.0647,324000.0
2008-08-19 13:20:00,24.02,24.08,24.01,24.05,499000.0,22.0555,22.1106,22.0463,22.083,499000.0
2008-08-19 13:25:00,24.05,24.09,24.04,24.06,152000.0,22.083,22.1198,22.0738,22.0922,152000.0
2008-08-19 13:30:00,24.08,24.14,24.06,24.12,277000.0,22.1106,22.1657,22.0922,22.1473,277000.0
2008-08-19 13:35:00,24.13,24.13,24.06,24.06,171000.0,22.1565,22.1565,22.0922,22.0922,171000.0
2008-08-19 13:40:00,24.06,24.08,24.01,24.02,149000.0,22.0922,22.1106,22.0463,22.0555,149000.0
2008-08-19 13:45:00,24.02,24.1,24.02,24.09,119000.0,22.0555,22.1289,22.0555,22.1198,119000.0
2008-08-19 13:50:00,24.08,24.08,24.03,24.05,93000.0,22.1106,22.1106,22.0647,22.083,93000.0
2008-08-19 13:55:00,24.04,24.04,23.97,23.99,144000.0,22.0738,22.0738,22.0096,22.0279,144000.0
2008-08-19 14:00:00,24.0,24.04,23.98,24.03,155000.0,22.0371,22.0738,22.0188,22.0647,155000.0
2008-08-19 14:05:00,24.03,24.08,24.02,24.07,118000.0,22.0647,22.1106,22.0555,22.1014,118000.0
2008-08-19 14:10:00,24.07,24.09,24.02,24.04,108000.0,22.1014,22.1198,22.0555,22.0738,108000.0
2008-08-19 14:15:00,24.03,24.04,23.97,23.98,123000.0,22.0647,22.0738,22.0096,22.0188,123000.0
2008-08-19 14:20:00,23.98,24.02,23.93,23.94,254000.0,22.0188,22.0555,21.9728,21.982,254000.0
2008-08-19 14:25:00,23.94,23.98,23.93,23.94,152000.0,21.982,22.0188,21.9728,21.982,152000.0
2008-08-19 14:30:00,23.96,23.99,23.93,23.98,113000.0,22.0004,22.0279,21.9728,22.0188,113000.0
2008-08-19 14:35:00,23.98,23.98,23.93,23.93,76000.0,22.0188,22.0188,21.9728,21.9728,76000.0
2008-08-19 14:40:00,23.93,23.94,23.91,23.91,107000.0,21.9728,21.982,21.9545,21.9545,107000.0
2008-08-19 14:45:00,23.92,23.95,23.91,23.92,101000.0,21.9637,21.9912,21.9545,21.9637,101000.0
2008-08-19 14:50:00,23.93,24.0,23.92,23.97,99000.0,21.9728,22.0371,21.9637,22.0096,99000.0
2008-08-19 14:55:00,23.96,23.96,23.9,23.92,69000.0,22.0004,22.0004,21.9453,21.9637,69000.0
2008-08-19 15:00:00,23.92,23.92,23.82,23.82,214000.0,21.9637,21.9637,21.8718,21.8718,214000.0
2008-08-19 15:05:00,23.82,23.86,23.81,23.82,150000.0,21.8718,21.9086,21.8627,21.8718,150000.0
2008-08-19 15:10:00,23.82,23.89,23.81,23.87,201000.0,21.8718,21.9361,21.8627,21.9178,201000.0
2008-08-19 15:15:00,23.87,23.87,23.82,23.83,95000.0,21.9178,21.9178,21.8718,21.881,95000.0
2008-08-19 15:20:00,23.84,23.95,23.81,23.94,232000.0,21.8902,21.9912,21.8627,21.982,232000.0
2008-08-19 15:25:00,23.95,24.03,23.95,24.01,458000.0,21.9912,22.0647,21.9912,22.0463,458000.0
2008-08-19 15:30:00,24.02,24.02,23.89,23.9,197000.0,22.0555,22.0555,21.9361,21.9453,197000.0
2008-08-19 15:35:00,23.91,23.92,23.87,23.89,212000.0,21.9545,21.9637,21.9178,21.9361,212000.0
2008-08-19 15:40:00,23.9,23.93,23.86,23.91,315000.0,21.9453,21.9728,21.9086,21.9545,315000.0
2008-08-19 15:45:00,23.92,23.95,23.89,23.9,233000.0,21.9637,21.9912,21.9361,21.9453,233000.0
2008-08-19 15:50:00,23.89,23.94,23.87,23.93,258000.0,21.9361,21.982,21.9178,21.9728,258000.0
2008-08-19 15:55:00,23.93,23.97,23.89,23.9,534000.0,21.9728,22.0096,21.9361,21.9453,534000.0
2008-08-20 09:30:00,23.96,24.02,23.88,23.93,616000.0,22.0004,22.0555,21.9269,21.9728,616000.0
2008-08-20 09:35:00,23.95,24.03,23.92,23.93,301000.0,21.9912,22.0647,21.9637,21.9728,301000.0
2008-08-20 09:40:00,23.93,23.98,23.9,23.96,145000.0,21.9728,22.0188,21.9453,22.0004,145000.0
2008-08-20 09:45:00,23.95,23.97,23.9,23.92,229000.0,21.9912,22.0096,21.9453,21.9637,229000.0
2008-08-20 09:50:00,23.92,24.1,23.92,24.07,390000.0,21.9637,22.1289,21.9637,22.1014,390000.0
2008-08-20 09:55:00,24.09,24.1,24.0,24.07,208000.0,22.1198,22.1289,22.0371,22.1014,208000.0
2008-08-20 10:00:00,24.07,24.08,24.01,24.03,233000.0,22.1014,22.1106,22.0463,22.0647,233000.0
2008-08-20 10:05:00,24.03,24.03,23.86,23.91,415000.0,22.0647,22.0647,21.9086,21.9545,415000.0
2008-08-20 10:10:00,23.92,24.0,23.92,23.99,246000.0,21.9637,22.0371,21.9637,22.0279,246000.0
2008-08-20 10:15:00,23.98,24.01,23.91,23.96,308000.0,22.0188,22.0463,21.9545,22.0004,308000.0
2008-08-20 10:20:00,23.97,24.1,23.97,24.1,240000.0,22.0096,22.1289,22.0096,22.1289,240000.0
2008-08-20 10:25:00,24.1,24.14,24.04,24.1,404000.0,22.1289,22.1657,22.0738,22.1289,404000.0
2008-08-20 10:30:00,24.09,24.13,24.05,24.08,102000.0,22.1198,22.1565,22.083,22.1106,102000.0
2008-08-20 10:35:00,24.1,24.18,24.1,24.17,350000.0,22.1289,22.2024,22.1289,22.1932,350000.0
2008-08-20 10:40:00,24.15,24.28,24.13,24.25,457000.0,22.1748,22.2942,22.1565,22.2667,457000.0
2008-08-20 10:45:00,24.26,24.31,24.22,24.31,434000.0,22.2759,22.3218,22.2391,22.3218,434000.0
2008-08-20 10:50:00,24.31,24.33,24.25,24.31,229000.0,22.3218,22.3401,22.2667,22.3218,229000.0
2008-08-20 10:55:00,24.31,24.38,24.28,24.37,457000.0,22.3218,22.386,22.2942,22.3769,457000.0
2008-08-20 11:00:00,24.38,24.38,24.31,24.36,284000.0,22.386,22.386,22.3218,22.3677,284000.0
2008-08-20 11:05:00,24.36,24.4,24.35,24.39,300000.0,22.3677,22.4044,22.3585,22.3952,300000.0
2008-08-20 11:10:00,24.38,24.4,24.25,24.3,349000.0,22.386,22.4044,22.2667,22.3126,349000.0
2008-08-20 11:15:00,24.28,24.33,24.26,24.29,254000.0,22.2942,22.3401,22.2759,22.3034,254000.0
2008-08-20 11:20:00,24.29,24.33,24.26,24.32,226000.0,22.3034,22.3401,22.2759,22.3309,226000.0
2008-08-20 11:25:00,24.32,24.33,24.27,24.3,211000.0,22.3309,22.3401,22.285,22.3126,211000.0
2008-08-20 11:30:00,24.29,24.31,24.27,24.27,94000.0,22.3034,22.3218,22.285,22.285,94000.0
2008-08-20 11:35:00,24.29,24.29,24.18,24.22,250000.0,22.3034,22.3034,22.2024,22.2391,250000.0
2008-08-20 11:40:00,24.23,24.27,24.15,24.25,125000.0,22.2483,22.285,22.1748,22.2667,125000.0
2008-08-20 11:45:00,24.26,24.27,24.22,24.25,73000.0,22.2759,22.285,22.2391,22.2667,73000.0
2008-08-20 11:50:00,24.26,24.3,24.26,24.28,81000.0,22.2759,22.3126,22.2759,22.2942,81000.0
2008-08-20 11:55:00,24.27,24.28,24.23,24.27,98000.0,22.285,22.2942,22.2483,22.285,98000.0
2008-08-20 12:00:00,24.27,24.29,24.21,24.26,67000.0,22.285,22.3034,22.2299,22.2759,67000.0
2008-08-20 12:05:00,24.26,24.27,24.21,24.23,130000.0,22.2759,22.285,22.2299,22.2483,130000.0
2008-08-20 12:10:00,24.24,24.27,24.21,24.25,116000.0,22.2575,22.285,22.2299,22.2667,116000.0
2008-08-20 12:15:00,24.23,24.24,24.16,24.2,112000.0,22.2483,22.2575,22.184,22.2208,112000.0
2008-08-20 12:20:00,24.2,24.24,24.16,24.23,192000.0,22.2208,22.2575,22.184,22.2483,192000.0
2008-08-20 12:25:00,24.23,24.25,24.2,24.2,91000.0,22.2483,22.2667,22.2208,22.2208,91000.0
2008-08-20 12:30:00,24.21,24.24,24.19,24.23,90000.0,22.2299,22.2575,22.2116,22.2483,90000.0
2008-08-20 12:35:00,24.22,24.23,24.19,24.19,129000.0,22.2391,22.2483,22.2116,22.2116,129000.0
2008-08-20 12:40:00,24.19,24.24,24.19,24.22,116000.0,22.2116,22.2575,22.2116,22.2391,116000.0
2008-08-20 12:45:00,24.22,24.23,24.19,24.19,319000.0,22.2391,22.2483,22.2116,22.2116,319000.0
2008-08-20 12:50:00,24.2,24.21,24.18,24.2,77000.0,22.2208,22.2299,22.2024,22.2208,77000.0
2008-08-20 12:55:00,24.2,24.22,24.18,24.18,72000.0,22.2208,22.2391,22.2024,22.2024,72000.0
2008-08-20 13:00:00,24.18,24.22,24.16,24.21,203000.0,22.2024,22.2391,22.184,22.2299,203000.0
2008-08-20 13:05:00,24.21,24.25,24.2,24.25,82000.0,22.2299,22.2667,22.2208,22.2667,82000.0
2008-08-20 13:10:00,24.25,24.26,24.19,24.19,106000.0,22.2667,22.2759,22.2116,22.2116,106000.0
2008-08-20 13:15:00,24.2,24.24,24.19,24.24,92000.0,22.2208,22.2575,22.2116,22.2575,92000.0
2008-08-20 13:20:00,24.24,24.27,24.23,24.24,111000.0,22.2575,22.285,22.2483,22.2575,111000.0
2008-08-20 13:25:00,24.23,24.27,24.18,24.24,144000.0,22.2483,22.285,22.2024,22.2575,144000.0
2008-08-20 13:30:00,24.25,24.28,24.23,24.25,119000.0,22.2667,22.2942,22.2483,22.2667,119000.0
2008-08-20 13:35:00,24.27,24.28,24.24,24.24,60000.0,22.285,22.2942,22.2575,22.2575,60000.0
2008-08-20 13:40:00,24.22,24.24,24.18,24.22,137000.0,22.2391,22.2575,22.2024,22.2391,137000.0
2008-08-20 13:45:00,24.21,24.26,24.21,24.26,102000.0,22.2299,22.2759,22.2299,22.2759,102000.0
2008-08-20 13:50:00,24.25,24.25,24.2,24.23,143000.0,22.2667,22.2667,22.2208,22.2483,143000.0
2008-08-20 13:55:00,24.22,24.24,24.16,24.23,176000.0,22.2391,22.2575,22.184,22.2483,176000.0
2008-08-20 14:00:00,24.23,24.23,24.17,24.17,259000.0,22.2483,22.2483,22.1932,22.1932,259000.0
2008-08-20 14:05:00,24.18,24.23,24.18,24.2,125000.0,22.2024,22.2483,22.2024,22.2208,125000.0
2008-08-20 14:10:00,24.18,24.21,24.18,24.2,151000.0,22.2024,22.2299,22.2024,22.2208,151000.0
2008-08-20 14:15:00,24.2,24.22,24.11,24.12,243000.0,22.2208,22.2391,22.1381,22.1473,243000.0
2008-08-20 14:20:00,24.11,24.14,24.03,24.1,298000.0,22.1381,22.1657,22.0647,22.1289,298000.0
2008-08-20 14:25:00,24.07,24.13,24.05,24.09,133000.0,22.1014,22.1565,22.083,22.1198,133000.0
2008-08-20 14:30:00,24.1,24.1,24.03,24.07,163000.0,22.1289,22.1289,22.0647,22.1014,163000.0
2008-08-20 14:35:00,24.06,24.09,24.0,24.02,190000.0,22.0922,22.1198,22.0371,22.0555,190000.0
2008-08-20 14:40:00,24.02,24.13,24.0,24.11,184000.0,22.0555,22.1565,22.0371,22.1381,184000.0
2008-08-20 14:45:00,24.1,24.16,24.06,24.09,231000.0,22.1289,22.184,22.0922,22.1198,231000.0
2008-08-20 14:50:00,24.09,24.16,24.07,24.15,85000.0,22.1198,22.184,22.1014,22.1748,85000.0
2008-08-20 14:55:00,24.16,24.19,24.13,24.18,200000.0,22.184,22.2116,22.1565,22.2024,200000.0
2008-08-20 15:00:00,24.17,24.18,24.12,24.16,98000.0,22.1932,22.2024,22.1473,22.184,98000.0
2008-08-20 15:05:00,24.16,24.17,24.11,24.14,157000.0,22.184,22.1932,22.1381,22.1657,157000.0
2008-08-20 15:10:00,24.13,24.18,24.11,24.14,257000.0,22.1565,22.2024,22.1381,22.1657,257000.0
2008-08-20 15:15:00,24.16,24.18,24.11,24.11,197000.0,22.184,22.2024,22.1381,22.1381,197000.0
2008-08-20 15:20:00,24.12,24.14,24.05,24.06,329000.0,22.1473,22.1657,22.083,22.0922,329000.0
2008-08-20 15:25:00,24.06,24.13,24.05,24.12,285000.0,22.0922,22.1565,22.083,22.1473,285000.0
2008-08-20 15:30:00,24.12,24.16,24.08,24.08,290000.0,22.1473,22.184,22.1106,22.1106,290000.0
2008-08-20 15:35:00,24.08,24.15,24.08,24.12,249000.0,22.1106,22.1748,22.1106,22.1473,249000.0
2008-08-20 15:40:00,24.12,24.21,24.11,24.18,374000.0,22.1473,22.2299,22.1381,22.2024,374000.0
2008-08-20 15:45:00,24.18,24.22,24.14,24.18,457000.0,22.2024,22.2391,22.1657,22.2024,457000.0
2008-08-20 15:50:00,24.18,24.27,24.15,24.27,576000.0,22.2024,22.285,22.1748,22.285,576000.0
2008-08-20 15:55:00,24.26,24.38,24.25,24.38,886000.0,22.2759,22.386,22.2667,22.386,886000.0
2008-08-21 09:30:00,24.16,24.27,24.04,24.05,241000.0,22.184,22.285,22.0738,22.083,241000.0
2008-08-21 09:35:00,24.04,24.1,23.92,24.08,383000.0,22.0738,22.1289,21.9637,22.1106,383000.0
2008-08-21 09:40:00,24.1,24.15,24.0,24.04,314000.0,22.1289,22.1748,22.0371,22.0738,314000.0
2008-08-21 09:45:00,24.05,24.1,24.02,24.08,313000.0,22.083,22.1289,22.0555,22.1106,313000.0
2008-08-21 09:50:00,24.09,24.19,24.09,24.19,194000.0,22.1198,22.2116,22.1198,22.2116,194000.0
2008-08-21 09:55:00,24.19,24.19,24.11,24.17,194000.0,22.2116,22.2116,22.1381,22.1932,194000.0
2008-08-21 10:00:00,24.18,24.27,24.08,24.14,697000.0,22.2024,22.285,22.1106,22.1657,697000.0
2008-08-21 10:05:00,24.14,24.16,24.08,24.08,315000.0,22.1657,22.184,22.1106,22.1106,315000.0
2008-08-21 10:10:00,24.1,24.17,24.1,24.14,90000.0,22.1289,22.1932,22.1289,22.1657,90000.0
2008-08-21 10:15:00,24.15,24.19,24.13,24.13,138000.0,22.1748,22.2116,22.1565,22.1565,138000.0
2008-08-21 10:20:00,24.14,24.15,24.06,24.1,284000.0,22.1657,22.1748,22.0922,22.1289,284000.0
2008-08-21 10:25:00,24.09,24.1,24.03,24.05,241000.0,22.1198,22.1289,22.0647,22.083,241000.0
2008-08-21 10:30:00,24.06,24.06,24.02,24.05,108000.0,22.0922,22.0922,22.0555,22.083,108000.0
2008-08-21 10:35:00,24.05,24.06,24.01,24.03,284000.0,22.083,22.0922,22.0463,22.0647,284000.0
2008-08-21 10:40:00,24.04,24.05,23.94,23.96,240000.0,22.0738,22.083,21.982,22.0004,240000.0
2008-08-21 10:45:00,23.97,23.99,23.94,23.96,155000.0,22.0096,22.0279,21.982,22.0004,155000.0
2008-08-21 10:50:00,23.96,23.99,23.93,23.98,213000.0,22.0004,22.0279,21.9728,22.0188,213000.0
2008-08-21 10:55:00,23.98,24.03,23.95,24.01,241000.0,22.0188,22.0647,21.9912,22.0463,241000.0
2008-08-21 11:00:00,24.01,24.01,23.93,23.94,218000.0,22.0463,22.0463,21.9728,21.982,218000.0
2008-08-21 11:05:00,23.95,23.95,23.86,23.88,246000.0,21.9912,21.9912,21.9086,21.9269,246000.0
2008-08-21 11:10:00,23.9,23.91,23.82,23.83,190000.0,21.9453,21.9545,21.8718,21.881,190000.0
2008-08-21 11:15:00,23.82,23.84,23.76,23.79,349000.0,21.8718,21.8902,21.8167,21.8443,349000.0
2008-08-21 11:20:00,23.8,23.82,23.76,23.8,346000.0,21.8535,21.8718,21.8167,21.8535,346000.0
2008-08-21 11:25:00,23.8,23.86,23.79,23.84,447000.0,21.8535,21.9086,21.8443,21.8902,447000.0
2008-08-21 11:30:00,23.85,23.88,23.82,23.86,279000.0,21.8994,21.9269,21.8718,21.9086,279000.0
2008-08-21 11:35:00,23.86,23.88,23.83,23.87,207000.0,21.9086,21.9269,21.881,21.9178,207000.0
2008-08-21 11:40:00,23.87,23.97,23.86,23.97,285000.0,21.9178,22.0096,21.9086,22.0096,285000.0
2008-08-21 11:45:00,23.96,24.07,23.96,23.97,326000.0,22.0004,22.1014,22.0004,22.0096,326000.0
2008-08-21 11:50:00,23.97,24.0,23.95,23.96,112000.0,22.0096,22.0371,21.9912,22.0004,112000.0
2008-08-21 11:55:00,23.96,23.96,23.88,23.92,140000.0,22.0004,22.0004,21.9269,21.9637,140000.0
2008-08-21 12:00:00,23.9,23.97,23.89,23.93,127000.0,21.9453,22.0096,21.9361,21.9728,127000.0
2008-08-21 12:05:00,23.93,23.97,23.89,23.93,72000.0,21.9728,22.0096,21.9361,21.9728,72000.0
2008-08-21 12:10:00,23.94,23.96,23.91,23.91,60000.0,21.982,22.0004,21.9545,21.9545,60000.0
2008-08-21 12:15:00,23.91,23.94,23.91,23.93,54000.0,21.9545,21.982,21.9545,21.9728,54000.0
2008-08-21 12:20:00,23.93,23.93,23.9,23.92,50000.0,21.9728,21.9728,21.9453,21.9637,50000.0
2008-08-21 12:25:00,23.9,23.91,23.86,23.87,84000.0,21.9453,21.9545,21.9086,21.9178,84000.0
2008-08-21 12:30:00,23.91,23.92,23.88,23.91,67000.0,21.9545,21.9637,21.9269,21.9545,67000.0
2008-08-21 12:35:00,23.91,23.92,23.88,23.91,71000.0,21.9545,21.9637,21.9269,21.9545,71000.0
2008-08-21 12:40:00,23.91,23.93,23.87,23.93,150000.0,21.9545,21.9728,21.9178,21.9728,150000.0
2008-08-21 12:45:00,23.91,23.92,23.89,23.9,55000.0,21.9545,21.9637,21.9361,21.9453,55000.0
2008-08-21 12:50:00,23.91,23.94,23.9,23.91,66000.0,21.9545,21.982,21.9453,21.9545,66000.0
2008-08-21 12:55:00,23.92,23.92,23.88,23.9,380000.0,21.9637,21.9637,21.9269,21.9453,380000.0
2008-08-21 13:00:00,23.89,23.92,23.89,23.92,95000.0,21.9361,21.9637,21.9361,21.9637,95000.0
2008-08-21 13:05:00,23.92,23.96,23.88,23.95,83000.0,21.9637,22.0004,21.9269,21.9912,83000.0
2008-08-21 13:10:00,23.96,23.99,23.92,23.99,93000.0,22.0004,22.0279,21.9637,22.0279,93000.0
2008-08-21 13:15:00,23.99,23.99,23.95,23.97,98000.0,22.0279,22.0279,21.9912,22.0096,98000.0
2008-08-21 13:20:00,23.97,23.99,23.97,23.98,62000.0,22.0096,22.0279,22.0096,22.0188,62000.0
2008-08-21 13:25:00,23.97,23.97,23.89,23.92,113000.0,22.0096,22.0096,21.9361,21.9637,113000.0
2008-08-21 13:30:00,23.92,23.96,23.92,23.94,45000.0,21.9637,22.0004,21.9637,21.982,45000.0
2008-08-21 13:35:00,23.94,24.02,23.94,24.01,117000.0,21.982,22.0555,21.982,22.0463,117000.0
2008-08-21 13:40:00,24.01,24.01,23.91,23.95,115000.0,22.0463,22.0463,21.9545,21.9912,115000.0
2008-08-21 13:45:00,23.94,23.95,23.9,23.93,107000.0,21.982,21.9912,21.9453,21.9728,107000.0
2008-08-21 13:50:00,23.93,23.93,23.88,23.91,94000.0,21.9728,21.9728,21.9269,21.9545,94000.0
2008-08-21 13:55:00,23.91,23.93,23.89,23.91,49000.0,21.9545,21.9728,21.9361,21.9545,49000.0
2008-08-21 14:00:00,23.91,23.97,23.9,23.96,71000.0,21.9545,22.0096,21.9453,22.0004,71000.0
2008-08-21 14:05:00,23.97,23.98,23.91,23.95,153000.0,22.0096,22.0188,21.9545,21.9912,153000.0
2008-08-21 14:10:00,23.96,24.03,23.94,24.01,182000.0,22.0004,22.0647,21.982,22.0463,182000.0
2008-08-21 14:15:00,24.0,24.03,23.98,24.02,151000.0,22.0371,22.0647,22.0188,22.0555,151000.0
2008-08-21 14:20:00,24.01,24.07,23.99,24.06,141000.0,22.0463,22.1014,22.0279,22.0922,141000.0
2008-08-21 14:25:00,24.06,24.06,24.01,24.03,71000.0,22.0922,22.0922,22.0463,22.0647,71000.0
2008-08-21 14:30:00,24.04,24.09,24.02,24.07,96000.0,22.0738,22.1198,22.0555,22.1014,96000.0
2008-08-21 14:35:00,24.09,24.09,24.04,24.08,132000.0,22.1198,22.1198,22.0738,22.1106,132000.0
2008-08-21 14:40:00,24.08,24.09,24.05,24.08,70000.0,22.1106,22.1198,22.083,22.1106,70000.0
2008-08-21 14:45:00,24.08,24.13,24.08,24.1,194000.0,22.1106,22.1565,22.1106,22.1289,194000.0
2008-08-21 14:50:00,24.09,24.11,24.07,24.08,103000.0,22.1198,22.1381,22.1014,22.1106,103000.0
2008-08-21 14:55:00,24.08,24.09,24.04,24.04,190000.0,22.1106,22.1198,22.0738,22.0738,190000.0
2008-08-21 15:00:00,24.05,24.08,24.04,24.07,114000.0,22.083,22.1106,22.0738,22.1014,114000.0
2008-08-21 15:05:00,24.05,24.08,24.02,24.06,182000.0,22.083,22.1106,22.0555,22.0922,182000.0
2008-08-21 15:10:00,24.06,24.12,24.05,24.08,143000.0,22.0922,22.1473,22.083,22.1106,143000.0
2008-08-21 15:15:00,24.08,24.11,24.06,24.09,69000.0,22.1106,22.1381,22.0922,22.1198,69000.0
2008-08-21 15:20:00,24.09,24.1,24.07,24.07,159000.0,22.1198,22.1289,22.1014,22.1014,159000.0
2008-08-21 15:25:00,24.08,24.09,24.04,24.04,146000.0,22.1106,22.1198,22.0738,22.0738,146000.0
2008-08-21 15:30:00,24.05,24.11,24.04,24.11,249000.0,22.083,22.1381,22.0738,22.1381,249000.0
2008-08-21 15:35:00,24.11,24.12,24.08,24.1,280000.0,22.1381,22.1473,22.1106,22.1289,280000.0
2008-08-21 15:40:00,24.1,24.15,24.09,24.14,392000.0,22.1289,22.1748,22.1198,22.1657,392000.0
2008-08-21 15:45:00,24.14,24.15,24.02,24.07,362000.0,22.1657,22.1748,22.0555,22.1014,362000.0
2008-08-21 15:50:00,24.07,24.09,24.03,24.07,327000.0,22.1014,22.1198,22.0647,22.1014,327000.0
2008-08-21 15:55:00,24.09,24.1,23.99,24.04,540000.0,22.1198,22.1289,22.0279,22.0738,540000.0
2008-08-22 09:30:00,24.36,24.47,24.26,24.46,363000.0,22.3677,22.4687,22.2759,22.4595,363000.0
2008-08-22 09:35:00,24.42,24.45,24.28,24.31,453000.0,22.4228,22.4503,22.2942,22.3218,453000.0
2008-08-22 09:40:00,24.3,24.35,24.26,24.29,376000.0,22.3126,22.3585,22.2759,22.3034,376000.0
2008-08-22 09:45:00,24.29,24.34,24.28,24.32,218000.0,22.3034,22.3493,22.2942,22.3309,218000.0
2008-08-22 09:50:00,24.31,24.33,24.29,24.3,435000.0,22.3218,22.3401,22.3034,22.3126,435000.0
2008-08-22 09:55:00,24.3,24.32,24.2,24.27,450000.0,22.3126,22.3309,22.2208,22.285,450000.0
2008-08-22 10:00:00,24.29,24.29,24.23,24.25,280000.0,22.3034,22.3034,22.2483,22.2667,280000.0
2008-08-22 10:05:00,24.25,24.29,24.22,24.27,284000.0,22.2667,22.3034,22.2391,22.285,284000.0
2008-08-22 10:10:00,24.28,24.29,24.22,24.24,211000.0,22.2942,22.3034,22.2391,22.2575,211000.0
2008-08-22 10:15:00,24.23,24.27,24.22,24.22,166000.0,22.2483,22.285,22.2391,22.2391,166000.0
2008-08-22 10:20:00,24.22,24.23,24.16,24.21,251000.0,22.2391,22.2483,22.184,22.2299,251000.0
2008-08-22 10:25:00,24.2,24.22,24.17,24.19,280000.0,22.2208,22.2391,22.1932,22.2116,280000.0
2008-08-22 10:30:00,24.19,24.28,24.17,24.26,279000.0,22.2116,22.2942,22.1932,22.2759,279000.0
2008-08-22 10:35:00,24.27,24.31,24.25,24.31,236000.0,22.285,22.3218,22.2667,22.3218,236000.0
2008-08-22 10:40:00,24.3,24.34,24.27,24.29,351000.0,22.3126,22.3493,22.285,22.3034,351000.0
2008-08-22 10:45:00,24.29,24.33,24.28,24.3,256000.0,22.3034,22.3401,22.2942,22.3126,256000.0
2008-08-22 10:50:00,24.31,24.32,24.28,24.29,171000.0,22.3218,22.3309,22.2942,22.3034,171000.0
2008-08-22 10:55:00,24.29,24.32,24.28,24.29,141000.0,22.3034,22.3309,22.2942,22.3034,141000.0
2008-08-22 11:00:00,24.29,24.33,24.29,24.31,193000.0,22.3034,22.3401,22.3034,22.3218,193000.0
2008-08-22 11:05:00,24.3,24.32,24.27,24.28,148000.0,22.3126,22.3309,22.285,22.2942,148000.0
2008-08-22 11:10:00,24.29,24.31,24.26,24.29,219000.0,22.3034,22.3218,22.2759,22.3034,219000.0
2008-08-22 11:15:00,24.29,24.3,24.28,24.3,271000.0,22.3034,22.3126,22.2942,22.3126,271000.0
2008-08-22 11:20:00,24.3,24.31,24.25,24.29,382000.0,22.3126,22.3218,22.2667,22.3034,382000.0
2008-08-22 11:25:00,24.29,24.29,24.28,24.29,157000.0,22.3034,22.3034,22.2942,22.3034,157000.0
2008-08-22 11:30:00,24.29,24.3,24.28,24.29,269000.0,22.3034,22.3126,22.2942,22.3034,269000.0
2008-08-22 11:35:00,24.29,24.35,24.28,24.28,330000.0,22.3034,22.3585,22.2942,22.2942,330000.0
2008-08-22 11:40:00,24.28,24.3,24.22,24.25,329000.0,22.2942,22.3126,22.2391,22.2667,329000.0
2008-08-22 11:45:00,24.24,24.29,24.23,24.24,118000.0,22.2575,22.3034,22.2483,22.2575,118000.0
2008-08-22 11:50:00,24.25,24.27,24.23,24.25,124000.0,22.2667,22.285,22.2483,22.2667,124000.0
2008-08-22 11:55:00,24.24,24.25,24.22,24.25,85000.0,22.2575,22.2667,22.2391,22.2667,85000.0
2008-08-22 12:00:00,24.25,24.25,24.17,24.18,139000.0,22.2667,22.2667,22.1932,22.2024,139000.0
2008-08-22 12:05:00,24.18,24.19,24.13,24.16,226000.0,22.2024,22.2116,22.1565,22.184,226000.0
2008-08-22 12:10:00,24.15,24.18,24.15,24.17,58000.0,22.1748,22.2024,22.1748,22.1932,58000.0
2008-08-22 12:15:00,24.17,24.22,24.17,24.18,73000.0,22.1932,22.2391,22.1932,22.2024,73000.0
2008-08-22 12:20:00,24.16,24.19,24.15,24.15,64000.0,22.184,22.2116,22.1748,22.1748,64000.0
2008-08-22 12:25:00,24.17,24.18,24.15,24.17,42000.0,22.1932,22.2024,22.1748,22.1932,42000.0
2008-08-22 12:30:00,24.17,24.17,24.13,24.15,98000.0,22.1932,22.1932,22.1565,22.1748,98000.0
2008-08-22 12:35:00,24.15,24.16,24.11,24.12,85000.0,22.1748,22.184,22.1381,22.1473,85000.0
2008-08-22 12:40:00,24.14,24.16,24.12,24.15,44000.0,22.1657,22.184,22.1473,22.1748,44000.0
2008-08-22 12:45:00,24.15,24.15,24.13,24.13,84000.0,22.1748,22.1748,22.1565,22.1565,84000.0
2008-08-22 12:50:00,24.14,24.19,24.11,24.16,134000.0,22.1657,22.2116,22.1381,22.184,134000.0
2008-08-22 12:55:00,24.18,24.19,24.17,24.19,29000.0,22.2024,22.2116,22.1932,22.2116,29000.0
2008-08-22 13:00:00,24.19,24.25,24.16,24.23,126000.0,22.2116,22.2667,22.184,22.2483,126000.0
2008-08-22 13:05:00,24.24,24.25,24.21,24.23,79000.0,22.2575,22.2667,22.2299,22.2483,79000.0
2008-08-22 13:10:00,24.22,24.23,24.19,24.21,121000.0,22.2391,22.2483,22.2116,22.2299,121000.0
2008-08-22 13:15:00,24.18,24.21,24.15,24.15,50000.0,22.2024,22.2299,22.1748,22.1748,50000.0
2008-08-22 13:20:00,24.15,24.2,24.15,24.17,70000.0,22.1748,22.2208,22.1748,22.1932,70000.0
2008-08-22 13:25:00,24.17,24.18,24.17,24.18,33000.0,22.1932,22.2024,22.1932,22.2024,33000.0
2008-08-22 13:30:00,24.17,24.2,24.16,24.18,60000.0,22.1932,22.2208,22.184,22.2024,60000.0
2008-08-22 13:35:00,24.18,24.22,24.18,24.19,53000.0,22.2024,22.2391,22.2024,22.2116,53000.0
2008-08-22 13:40:00,24.21,24.24,24.21,24.24,78000.0,22.2299,22.2575,22.2299,22.2575,78000.0
2008-08-22 13:45:00,24.24,24.26,24.21,24.26,101000.0,22.2575,22.2759,22.2299,22.2759,101000.0
2008-08-22 13:50:00,24.24,24.27,24.21,24.22,80000.0,22.2575,22.285,22.2299,22.2391,80000.0
2008-08-22 13:55:00,24.21,24.25,24.19,24.22,91000.0,22.2299,22.2667,22.2116,22.2391,91000.0
2008-08-22 14:00:00,24.23,24.23,24.17,24.18,72000.0,22.2483,22.2483,22.1932,22.2024,72000.0
2008-08-22 14:05:00,24.18,24.2,24.15,24.17,90000.0,22.2024,22.2208,22.1748,22.1932,90000.0
2008-08-22 14:10:00,24.18,24.19,24.17,24.18,44000.0,22.2024,22.2116,22.1932,22.2024,44000.0
2008-08-22 14:15:00,24.18,24.19,24.16,24.18,51000.0,22.2024,22.2116,22.184,22.2024,51000.0
2008-08-22 14:20:00,24.17,24.24,24.17,24.22,306000.0,22.1932,22.2575,22.1932,22.2391,306000.0
2008-08-22 14:25:00,24.22,24.22,24.16,24.19,129000.0,22.2391,22.2391,22.184,22.2116,129000.0
2008-08-22 14:30:00,24.19,24.2,24.17,24.18,53000.0,22.2116,22.2208,22.1932,22.2024,53000.0
2008-08-22 14:35:00,24.18,24.2,24.16,24.16,102000.0,22.2024,22.2208,22.184,22.184,102000.0
2008-08-22 14:40:00,24.16,24.21,24.16,24.16,192000.0,22.184,22.2299,22.184,22.184,192000.0
2008-08-22 14:45:00,24.16,24.16,24.06,24.09,312000.0,22.184,22.184,22.0922,22.1198,312000.0
2008-08-22 14:50:00,24.08,24.12,24.07,24.1,93000.0,22.1106,22.1473,22.1014,22.1289,93000.0
2008-08-22 14:55:00,24.08,24.13,24.08,24.09,64000.0,22.1106,22.1565,22.1106,22.1198,64000.0
2008-08-22 15:00:00,24.1,24.11,24.08,24.08,57000.0,22.1289,22.1381,22.1106,22.1106,57000.0
2008-08-22 15:05:00,24.08,24.09,24.05,24.07,103000.0,22.1106,22.1198,22.083,22.1014,103000.0
2008-08-22 15:10:00,24.08,24.1,24.05,24.05,118000.0,22.1106,22.1289,22.083,22.083,118000.0
2008-08-22 15:15:00,24.06,24.08,24.05,24.06,110000.0,22.0922,22.1106,22.083,22.0922,110000.0
2008-08-22 15:20:00,24.07,24.09,24.06,24.07,109000.0,22.1014,22.1198,22.0922,22.1014,109000.0
2008-08-22 15:25:00,24.07,24.08,24.03,24.05,206000.0,22.1014,22.1106,22.0647,22.083,206000.0
2008-08-22 15:30:00,24.05,24.11,24.04,24.11,247000.0,22.083,22.1381,22.0738,22.1381,247000.0
2008-08-22 15:35:00,24.11,24.2,24.11,24.19,307000.0,22.1381,22.2208,22.1381,22.2116,307000.0
2008-08-22 15:40:00,24.19,24.25,24.17,24.18,240000.0,22.2116,22.2667,22.1932,22.2024,240000.0
2008-08-22 15:45:00,24.18,24.22,24.18,24.2,139000.0,22.2024,22.2391,22.2024,22.2208,139000.0
2008-08-22 15:50:00,24.2,24.23,24.18,24.22,299000.0,22.2208,22.2483,22.2024,22.2391,299000.0
2008-08-22 15:55:00,24.23,24.25,24.21,24.22,511000.0,22.2483,22.2667,22.2299,22.2391,511000.0
2008-08-25 09:30:00,24.0,24.28,24.0,24.19,308000.0,22.0371,22.2942,22.0371,22.2116,308000.0
2008-08-25 09:35:00,24.19,24.25,24.1,24.17,226000.0,22.2116,22.2667,22.1289,22.1932,226000.0
2008-08-25 09:40:00,24.15,24.18,24.05,24.05,221000.0,22.1748,22.2024,22.083,22.083,221000.0
2008-08-25 09:45:00,24.08,24.13,24.01,24.09,169000.0,22.1106,22.1565,22.0463,22.1198,169000.0
2008-08-25 09:50:00,24.1,24.13,24.07,24.07,151000.0,22.1289,22.1565,22.1014,22.1014,151000.0
2008-08-25 09:55:00,24.08,24.13,24.08,24.1,57000.0,22.1106,22.1565,22.1106,22.1289,57000.0
2008-08-25 10:00:00,24.11,24.15,24.05,24.11,267000.0,22.1381,22.1748,22.083,22.1381,267000.0
2008-08-25 10:05:00,24.12,24.18,24.11,24.17,143000.0,22.1473,22.2024,22.1381,22.1932,143000.0
2008-08-25 10:10:00,24.16,24.17,24.1,24.12,51000.0,22.184,22.1932,22.1289,22.1473,51000.0
2008-08-25 10:15:00,24.12,24.15,24.12,24.15,52000.0,22.1473,22.1748,22.1473,22.1748,52000.0
2008-08-25 10:20:00,24.15,24.15,24.11,24.13,58000.0,22.1748,22.1748,22.1381,22.1565,58000.0
2008-08-25 10:25:00,24.13,24.15,24.12,24.14,54000.0,22.1565,22.1748,22.1473,22.1657,54000.0
2008-08-25 10:30:00,24.13,24.13,24.1,24.1,58000.0,22.1565,22.1565,22.1289,22.1289,58000.0
2008-08-25 10:35:00,24.11,24.12,24.03,24.05,122000.0,22.1381,22.1473,22.0647,22.083,122000.0
2008-08-25 10:40:00,24.05,24.07,24.03,24.04,53000.0,22.083,22.1014,22.0647,22.0738,53000.0
2008-08-25 10:45:00,24.04,24.06,23.93,23.97,196000.0,22.0738,22.0922,21.9728,22.0096,196000.0
2008-08-25 10:50:00,23.97,23.98,23.92,23.97,127000.0,22.0096,22.0188,21.9637,22.0096,127000.0
2008-08-25 10:55:00,23.97,23.99,23.93,23.93,161000.0,22.0096,22.0279,21.9728,21.9728,161000.0
2008-08-25 11:00:00,23.93,23.93,23.86,23.88,173000.0,21.9728,21.9728,21.9086,21.9269,173000.0
2008-08-25 11:05:00,23.88,23.88,23.78,23.8,397000.0,21.9269,21.9269,21.8351,21.8535,397000.0
2008-08-25 11:10:00,23.8,23.82,23.77,23.8,213000.0,21.8535,21.8718,21.8259,21.8535,213000.0
2008-08-25 11:15:00,23.8,23.8,23.73,23.75,330000.0,21.8535,21.8535,21.7892,21.8076,330000.0
2008-08-25 11:20:00,23.75,23.76,23.73,23.73,40000.0,21.8076,21.8167,21.7892,21.7892,40000.0
2008-08-25 11:25:00,23.76,23.88,23.75,23.82,252000.0,21.8167,21.9269,21.8076,21.8718,252000.0
2008-08-25 11:30:00,23.84,23.84,23.78,23.78,80000.0,21.8902,21.8902,21.8351,21.8351,80000.0
2008-08-25 11:35:00,23.78,23.84,23.78,23.83,59000.0,21.8351,21.8902,21.8351,21.881,59000.0
2008-08-25 11:40:00,23.83,23.85,23.82,23.85,51000.0,21.881,21.8994,21.8718,21.8994,51000.0
2008-08-25 11:45:00,23.87,23.87,23.83,23.84,35000.0,21.9178,21.9178,21.881,21.8902,35000.0
2008-08-25 11:50:00,23.84,23.84,23.81,23.82,33000.0,21.8902,21.8902,21.8627,21.8718,33000.0
2008-08-25 11:55:00,23.82,23.82,23.7,23.7,147000.0,21.8718,21.8718,21.7617,21.7617,147000.0
2008-08-25 12:00:00,23.73,23.78,23.7,23.78,70000.0,21.7892,21.8351,21.7617,21.8351,70000.0
2008-08-25 12:05:00,23.76,23.85,23.76,23.83,161000.0,21.8167,21.8994,21.8167,21.881,161000.0
2008-08-25 12:10:00,23.83,23.86,23.8,23.82,155000.0,21.881,21.9086,21.8535,21.8718,155000.0
2008-08-25 12:15:00,23.82,23.82,23.77,23.79,104000.0,21.8718,21.8718,21.8259,21.8443,104000.0
2008-08-25 12:20:00,23.77,23.78,23.72,23.73,44000.0,21.8259,21.8351,21.78,21.7892,44000.0
2008-08-25 12:25:00,23.74,23.74,23.71,23.72,137000.0,21.7984,21.7984,21.7708,21.78,137000.0
2008-08-25 12:30:00,23.73,23.73,23.7,23.72,68000.0,21.7892,21.7892,21.7617,21.78,68000.0
2008-08-25 12:35:00,23.72,23.74,23.69,23.71,119000.0,21.78,21.7984,21.7525,21.7708,119000.0
2008-08-25 12:40:00,23.7,23.7,23.63,23.63,195000.0,21.7617,21.7617,21.6974,21.6974,195000.0
2008-08-25 12:45:00,23.63,23.64,23.58,23.6,131000.0,21.6974,21.7066,21.6515,21.6698,131000.0
2008-08-25 12:50:00,23.59,23.6,23.52,23.52,229000.0,21.6607,21.6698,21.5964,21.5964,229000.0
2008-08-25 12:55:00,23.51,23.63,23.5,23.6,244000.0,21.5872,21.6974,21.578,21.6698,244000.0
2008-08-25 13:00:00,23.6,23.67,23.58,23.66,198000.0,21.6698,21.7341,21.6515,21.7249,198000.0
2008-08-25 13:05:00,23.66,23.67,23.59,23.59,111000.0,21.7249,21.7341,21.6607,21.6607,111000.0
2008-08-25 13:10:00,23.6,23.64,23.59,23.62,84000.0,21.6698,21.7066,21.6607,21.6882,84000.0
2008-08-25 13:15:00,23.61,23.62,23.58,23.62,88000.0,21.679,21.6882,21.6515,21.6882,88000.0
2008-08-25 13:20:00,23.63,23.67,23.62,23.64,68000.0,21.6974,21.7341,21.6882,21.7066,68000.0
2008-08-25 13:25:00,23.64,23.67,23.62,23.63,70000.0,21.7066,21.7341,21.6882,21.6974,70000.0
2008-08-25 13:30:00,23.61,23.63,23.61,23.62,52000.0,21.679,21.6974,21.679,21.6882,52000.0
2008-08-25 13:35:00,23.63,23.63,23.62,23.63,45000.0,21.6974,21.6974,21.6882,21.6974,45000.0
2008-08-25 13:40:00,23.62,23.63,23.61,23.62,145000.0,21.6882,21.6974,21.679,21.6882,145000.0
2008-08-25 13:45:00,23.62,23.62,23.58,23.58,136000.0,21.6882,21.6882,21.6515,21.6515,136000.0
2008-08-25 13:50:00,23.59,23.66,23.59,23.66,98000.0,21.6607,21.7249,21.6607,21.7249,98000.0
2008-08-25 13:55:00,23.65,23.66,23.61,23.63,123000.0,21.7157,21.7249,21.679,21.6974,123000.0
2008-08-25 14:00:00,23.62,23.62,23.58,23.59,111000.0,21.6882,21.6882,21.6515,21.6607,111000.0
2008-08-25 14:05:00,23.59,23.62,23.59,23.62,88000.0,21.6607,21.6882,21.6607,21.6882,88000.0
2008-08-25 14:10:00,23.61,23.62,23.57,23.57,57000.0,21.679,21.6882,21.6423,21.6423,57000.0
2008-08-25 14:15:00,23.57,23.6,23.56,23.6,238000.0,21.6423,21.6698,21.6331,21.6698,238000.0
2008-08-25 14:20:00,23.6,23.61,23.58,23.6,45000.0,21.6698,21.679,21.6515,21.6698,45000.0
2008-08-25 14:25:00,23.6,23.6,23.58,23.58,41000.0,21.6698,21.6698,21.6515,21.6515,41000.0
2008-08-25 14:30:00,23.59,23.6,23.58,23.58,47000.0,21.6607,21.6698,21.6515,21.6515,47000.0
2008-08-25 14:35:00,23.6,23.61,23.58,23.6,81000.0,21.6698,21.679,21.6515,21.6698,81000.0
2008-08-25 14:40:00,23.6,23.67,23.59,23.67,101000.0,21.6698,21.7341,21.6607,21.7341,101000.0
2008-08-25 14:45:00,23.67,23.7,23.65,23.66,131000.0,21.7341,21.7617,21.7157,21.7249,131000.0
2008-08-25 14:50:00,23.65,23.67,23.64,23.65,49000.0,21.7157,21.7341,21.7066,21.7157,49000.0
2008-08-25 14:55:00,23.65,23.66,23.6,23.61,88000.0,21.7157,21.7249,21.6698,21.679,88000.0
2008-08-25 15:00:00,23.62,23.67,23.62,23.66,100000.0,21.6882,21.7341,21.6882,21.7249,100000.0
2008-08-25 15:05:00,23.66,23.68,23.61,23.68,123000.0,21.7249,21.7433,21.679,21.7433,123000.0
2008-08-25 15:10:00,23.68,23.68,23.61,23.63,94000.0,21.7433,21.7433,21.679,21.6974,94000.0
2008-08-25 15:15:00,23.64,23.64,23.59,23.6,229000.0,21.7066,21.7066,21.6607,21.6698,229000.0
2008-08-25 15:20:00,23.6,23.6,23.54,23.57,219000.0,21.6698,21.6698,21.6147,21.6423,219000.0
2008-08-25 15:25:00,23.56,23.57,23.53,23.53,209000.0,21.6331,21.6423,21.6056,21.6056,209000.0
2008-08-25 15:30:00,23.53,23.54,23.51,23.52,282000.0,21.6056,21.6147,21.5872,21.5964,282000.0
2008-08-25 15:35:00,23.52,23.55,23.44,23.45,391000.0,21.5964,21.6239,21.5229,21.5321,391000.0
2008-08-25 15:40:00,23.45,23.55,23.43,23.51,501000.0,21.5321,21.6239,21.5137,21.5872,501000.0
2008-08-25 15:45:00,23.52,23.54,23.46,23.48,360000.0,21.5964,21.6147,21.5413,21.5596,360000.0
2008-08-25 15:50:00,23.47,23.5,23.44,23.49,541000.0,21.5505,21.578,21.5229,21.5688,541000.0
2008-08-25 15:55:00,23.49,23.52,23.44,23.47,618000.0,21.5688,21.5964,21.5229,21.5505,618000.0
2008-08-26 09:30:00,23.51,23.64,23.34,23.49,542000.0,21.5872,21.7066,21.4311,21.5688,542000.0
2008-08-26 09:35:00,23.48,23.64,23.41,23.64,400000.0,21.5596,21.7066,21.4954,21.7066,400000.0
2008-08-26 09:40:00,23.63,23.76,23.61,23.71,369000.0,21.6974,21.8167,21.679,21.7708,369000.0
2008-08-26 09:45:00,23.72,23.72,23.5,23.56,346000.0,21.78,21.78,21.578,21.6331,346000.0
2008-08-26 09:50:00,23.55,23.58,23.47,23.47,100000.0,21.6239,21.6515,21.5505,21.5505,100000.0
2008-08-26 09:55:00,23.46,23.52,23.46,23.51,253000.0,21.5413,21.5964,21.5413,21.5872,253000.0
2008-08-26 10:00:00,23.51,23.63,23.48,23.51,322000.0,21.5872,21.6974,21.5596,21.5872,322000.0
2008-08-26 10:05:00,23.52,23.55,23.49,23.51,187000.0,21.5964,21.6239,21.5688,21.5872,187000.0
2008-08-26 10:10:00,23.51,23.53,23.45,23.49,214000.0,21.5872,21.6056,21.5321,21.5688,214000.0
2008-08-26 10:15:00,23.48,23.51,23.42,23.43,318000.0,21.5596,21.5872,21.5046,21.5137,318000.0
2008-08-26 10:20:00,23.43,23.46,23.38,23.46,322000.0,21.5137,21.5413,21.4678,21.5413,322000.0
2008-08-26 10:25:00,23.44,23.45,23.39,23.39,123000.0,21.5229,21.5321,21.477,21.477,123000.0
2008-08-26 10:30:00,23.4,23.53,23.39,23.49,190000.0,21.4862,21.6056,21.477,21.5688,190000.0
2008-08-26 10:35:00,23.49,23.52,23.48,23.49,171000.0,21.5688,21.5964,21.5596,21.5688,171000.0
2008-08-26 10:40:00,23.5,23.52,23.41,23.43,122000.0,21.578,21.5964,21.4954,21.5137,122000.0
2008-08-26 10:45:00,23.43,23.46,23.43,23.45,76000.0,21.5137,21.5413,21.5137,21.5321,76000.0
2008-08-26 10:50:00,23.42,23.44,23.36,23.38,170000.0,21.5046,21.5229,21.4495,21.4678,170000.0
2008-08-26 10:55:00,23.38,23.38,23.34,23.37,165000.0,21.4678,21.4678,21.4311,21.4586,165000.0
2008-08-26 11:00:00,23.37,23.39,23.34,23.39,104000.0,21.4586,21.477,21.4311,21.477,104000.0
2008-08-26 11:05:00,23.39,23.39,23.26,23.3,260000.0,21.477,21.477,21.3576,21.3944,260000.0
2008-08-26 11:10:00,23.31,23.32,23.27,23.32,291000.0,21.4036,21.4127,21.3668,21.4127,291000.0
2008-08-26 11:15:00,23.29,23.36,23.29,23.31,154000.0,21.3852,21.4495,21.3852,21.4036,154000.0
2008-08-26 11:20:00,23.32,23.36,23.28,23.32,122000.0,21.4127,21.4495,21.376,21.4127,122000.0
2008-08-26 11:25:00,23.31,23.37,23.31,23.36,124000.0,21.4036,21.4586,21.4036,21.4495,124000.0
2008-08-26 11:30:00,23.36,23.36,23.2,23.23,292000.0,21.4495,21.4495,21.3025,21.3301,292000.0
2008-08-26 11:35:00,23.23,23.26,23.16,23.22,327000.0,21.3301,21.3576,21.2658,21.3209,327000.0
2008-08-26 11:40:00,23.21,23.24,23.18,23.2,125000.0,21.3117,21.3393,21.2842,21.3025,125000.0
2008-08-26 11:45:00,23.2,23.27,23.19,23.24,113000.0,21.3025,21.3668,21.2934,21.3393,113000.0
2008-08-26 11:50:00,23.25,23.28,23.21,23.27,120000.0,21.3485,21.376,21.3117,21.3668,120000.0
2008-08-26 11:55:00,23.26,23.31,23.25,23.25,401000.0,21.3576,21.4036,21.3485,21.3485,401000.0
2008-08-26 12:00:00,23.25,23.3,23.25,23.26,75000.0,21.3485,21.3944,21.3485,21.3576,75000.0
2008-08-26 12:05:00,23.26,23.3,23.26,23.28,150000.0,21.3576,21.3944,21.3576,21.376,150000.0
2008-08-26 12:10:00,23.29,23.38,23.29,23.37,193000.0,21.3852,21.4678,21.3852,21.4586,193000.0
2008-08-26 12:15:00,23.38,23.4,23.35,23.37,142000.0,21.4678,21.4862,21.4403,21.4586,142000.0
2008-08-26 12:20:00,23.37,23.49,23.37,23.49,179000.0,21.4586,21.5688,21.4586,21.5688,179000.0
2008-08-26 12:25:00,23.49,23.51,23.43,23.44,139000.0,21.5688,21.5872,21.5137,21.5229,139000.0
2008-08-26 12:30:00,23.44,23.47,23.44,23.46,35000.0,21.5229,21.5505,21.5229,21.5413,35000.0
2008-08-26 12:35:00,23.45,23.46,23.42,23.43,336000.0,21.5321,21.5413,21.5046,21.5137,336000.0
2008-08-26 12:40:00,23.43,23.47,23.4,23.44,395000.0,21.5137,21.5505,21.4862,21.5229,395000.0
2008-08-26 12:45:00,23.45,23.5,23.44,23.44,163000.0,21.5321,21.578,21.5229,21.5229,163000.0
2008-08-26 12:50:00,23.45,23.47,23.44,23.46,68000.0,21.5321,21.5505,21.5229,21.5413,68000.0
2008-08-26 12:55:00,23.47,23.47,23.4,23.43,123000.0,21.5505,21.5505,21.4862,21.5137,123000.0
2008-08-26 13:00:00,23.43,23.44,23.41,23.42,25000.0,21.5137,21.5229,21.4954,21.5046,25000.0
2008-08-26 13:05:00,23.42,23.44,23.41,23.42,107000.0,21.5046,21.5229,21.4954,21.5046,107000.0
2008-08-26 13:10:00,23.42,23.45,23.42,23.44,137000.0,21.5046,21.5321,21.5046,21.5229,137000.0
2008-08-26 13:15:00,23.44,23.48,23.43,23.43,136000.0,21.5229,21.5596,21.5137,21.5137,136000.0
2008-08-26 13:20:00,23.43,23.46,23.42,23.46,141000.0,21.5137,21.5413,21.5046,21.5413,141000.0
2008-08-26 13:25:00,23.46,23.46,23.42,23.43,31000.0,21.5413,21.5413,21.5046,21.5137,31000.0
2008-08-26 13:30:00,23.41,23.41,23.34,23.34,112000.0,21.4954,21.4954,21.4311,21.4311,112000.0
2008-08-26 13:35:00,23.35,23.37,23.34,23.37,66000.0,21.4403,21.4586,21.4311,21.4586,66000.0
2008-08-26 13:40:00,23.37,23.4,23.34,23.4,72000.0,21.4586,21.4862,21.4311,21.4862,72000.0
2008-08-26 13:45:00,23.39,23.39,23.37,23.39,59000.0,21.477,21.477,21.4586,21.477,59000.0
2008-08-26 13:50:00,23.39,23.43,23.38,23.38,170000.0,21.477,21.5137,21.4678,21.4678,170000.0
2008-08-26 13:55:00,23.39,23.39,23.37,23.38,99000.0,21.477,21.477,21.4586,21.4678,99000.0
2008-08-26 14:00:00,23.38,23.38,23.3,23.33,316000.0,21.4678,21.4678,21.3944,21.4219,316000.0
2008-08-26 14:05:00,23.33,23.4,23.3,23.37,314000.0,21.4219,21.4862,21.3944,21.4586,314000.0
2008-08-26 14:10:00,23.37,23.45,23.35,23.43,254000.0,21.4586,21.5321,21.4403,21.5137,254000.0
2008-08-26 14:15:00,23.43,23.45,23.41,23.45,130000.0,21.5137,21.5321,21.4954,21.5321,130000.0
2008-08-26 14:20:00,23.44,23.47,23.41,23.42,235000.0,21.5229,21.5505,21.4954,21.5046,235000.0
2008-08-26 14:25:00,23.42,23.43,23.39,23.39,204000.0,21.5046,21.5137,21.477,21.477,204000.0
2008-08-26 14:30:00,23.39,23.43,23.36,23.4,95000.0,21.477,21.5137,21.4495,21.4862,95000.0
2008-08-26 14:35:00,23.4,23.43,23.38,23.42,175000.0,21.4862,21.5137,21.4678,21.5046,175000.0
2008-08-26 14:40:00,23.42,23.43,23.39,23.4,264000.0,21.5046,21.5137,21.477,21.4862,264000.0
2008-08-26 14:45:00,23.39,23.41,23.38,23.39,294000.0,21.477,21.4954,21.4678,21.477,294000.0
2008-08-26 14:50:00,23.39,23.41,23.37,23.38,334000.0,21.477,21.4954,21.4586,21.4678,334000.0
2008-08-26 14:55:00,23.38,23.39,23.34,23.34,164000.0,21.4678,21.477,21.4311,21.4311,164000.0
2008-08-26 15:00:00,23.34,23.38,23.34,23.37,45000.0,21.4311,21.4678,21.4311,21.4586,45000.0
2008-08-26 15:05:00,23.35,23.39,23.35,23.36,181000.0,21.4403,21.477,21.4403,21.4495,181000.0
2008-08-26 15:10:00,23.36,23.39,23.34,23.39,128000.0,21.4495,21.477,21.4311,21.477,128000.0
2008-08-26 15:15:00,23.39,23.42,23.38,23.4,257000.0,21.477,21.5046,21.4678,21.4862,257000.0
2008-08-26 15:20:00,23.42,23.48,23.4,23.47,195000.0,21.5046,21.5596,21.4862,21.5505,195000.0
2008-08-26 15:25:00,23.47,23.49,23.45,23.48,165000.0,21.5505,21.5688,21.5321,21.5596,165000.0
2008-08-26 15:30:00,23.48,23.54,23.48,23.53,232000.0,21.5596,21.6147,21.5596,21.6056,232000.0
2008-08-26 15:35:00,23.54,23.58,23.53,23.54,188000.0,21.6147,21.6515,21.6056,21.6147,188000.0
2008-08-26 15:40:00,23.54,23.61,23.54,23.57,222000.0,21.6147,21.679,21.6147,21.6423,222000.0
2008-08-26 15:45:00,23.56,23.63,23.55,23.6,199000.0,21.6331,21.6974,21.6239,21.6698,199000.0
2008-08-26 15:50:00,23.6,23.61,23.58,23.58,193000.0,21.6698,21.679,21.6515,21.6515,193000.0
2008-08-26 15:55:00,23.58,23.65,23.55,23.65,351000.0,21.6515,21.7157,21.6239,21.7157,351000.0
2008-08-27 09:30:00,23.58,23.73,23.51,23.56,140000.0,21.6515,21.7892,21.5872,21.6331,140000.0
2008-08-27 09:35:00,23.55,23.55,23.48,23.5,227000.0,21.6239,21.6239,21.5596,21.578,227000.0
2008-08-27 09:40:00,23.51,23.52,23.38,23.49,384000.0,21.5872,21.5964,21.4678,21.5688,384000.0
2008-08-27 09:45:00,23.5,23.52,23.43,23.49,372000.0,21.578,21.5964,21.5137,21.5688,372000.0
2008-08-27 09:50:00,23.5,23.53,23.43,23.49,308000.0,21.578,21.6056,21.5137,21.5688,308000.0
2008-08-27 09:55:00,23.5,23.52,23.44,23.5,480000.0,21.578,21.5964,21.5229,21.578,480000.0
2008-08-27 10:00:00,23.5,23.5,23.45,23.45,202000.0,21.578,21.578,21.5321,21.5321,202000.0
2008-08-27 10:05:00,23.44,23.45,23.39,23.45,330000.0,21.5229,21.5321,21.477,21.5321,330000.0
2008-08-27 10:10:00,23.44,23.45,23.41,23.42,388000.0,21.5229,21.5321,21.4954,21.5046,388000.0
2008-08-27 10:15:00,23.41,23.43,23.37,23.42,156000.0,21.4954,21.5137,21.4586,21.5046,156000.0
2008-08-27 10:20:00,23.4,23.47,23.4,23.45,320000.0,21.4862,21.5505,21.4862,21.5321,320000.0
2008-08-27 10:25:00,23.45,23.47,23.44,23.47,97000.0,21.5321,21.5505,21.5229,21.5505,97000.0
2008-08-27 10:30:00,23.47,23.49,23.47,23.48,189000.0,21.5505,21.5688,21.5505,21.5596,189000.0
2008-08-27 10:35:00,23.48,23.53,23.47,23.49,254000.0,21.5596,21.6056,21.5505,21.5688,254000.0
2008-08-27 10:40:00,23.48,23.52,23.48,23.5,166000.0,21.5596,21.5964,21.5596,21.578,166000.0
2008-08-27 10:45:00,23.49,23.49,23.44,23.46,169000.0,21.5688,21.5688,21.5229,21.5413,169000.0
2008-08-27 10:50:00,23.45,23.45,23.39,23.4,156000.0,21.5321,21.5321,21.477,21.4862,156000.0
2008-08-27 10:55:00,23.4,23.42,23.37,23.4,218000.0,21.4862,21.5046,21.4586,21.4862,218000.0
2008-08-27 11:00:00,23.4,23.4,23.3,23.31,222000.0,21.4862,21.4862,21.3944,21.4036,222000.0
2008-08-27 11:05:00,23.32,23.36,23.3,23.34,184000.0,21.4127,21.4495,21.3944,21.4311,184000.0
2008-08-27 11:10:00,23.35,23.35,23.32,23.33,182000.0,21.4403,21.4403,21.4127,21.4219,182000.0
2008-08-27 11:15:00,23.33,23.34,23.3,23.33,140000.0,21.4219,21.4311,21.3944,21.4219,140000.0
2008-08-27 11:20:00,23.33,23.38,23.32,23.36,158000.0,21.4219,21.4678,21.4127,21.4495,158000.0
2008-08-27 11:25:00,23.36,23.37,23.33,23.33,154000.0,21.4495,21.4586,21.4219,21.4219,154000.0
2008-08-27 11:30:00,23.33,23.33,23.28,23.28,214000.0,21.4219,21.4219,21.376,21.376,214000.0
2008-08-27 11:35:00,23.29,23.3,23.24,23.27,199000.0,21.3852,21.3944,21.3393,21.3668,199000.0
2008-08-27 11:40:00,23.28,23.29,23.27,23.29,140000.0,21.376,21.3852,21.3668,21.3852,140000.0
2008-08-27 11:45:00,23.3,23.31,23.29,23.3,174000.0,21.3944,21.4036,21.3852,21.3944,174000.0
2008-08-27 11:50:00,23.3,23.3,23.26,23.27,306000.0,21.3944,21.3944,21.3576,21.3668,306000.0
2008-08-27 11:55:00,23.27,23.3,23.23,23.3,223000.0,21.3668,21.3944,21.3301,21.3944,223000.0
2008-08-27 12:00:00,23.3,23.34,23.3,23.34,209000.0,21.3944,21.4311,21.3944,21.4311,209000.0
2008-08-27 12:05:00,23.34,23.4,23.34,23.38,158000.0,21.4311,21.4862,21.4311,21.4678,158000.0
2008-08-27 12:10:00,23.38,23.4,23.37,23.39,139000.0,21.4678,21.4862,21.4586,21.477,139000.0
2008-08-27 12:15:00,23.4,23.41,23.38,23.41,96000.0,21.4862,21.4954,21.4678,21.4954,96000.0
2008-08-27 12:20:00,23.41,23.5,23.4,23.47,226000.0,21.4954,21.578,21.4862,21.5505,226000.0
2008-08-27 12:25:00,23.47,23.49,23.46,23.48,176000.0,21.5505,21.5688,21.5413,21.5596,176000.0
2008-08-27 12:30:00,23.47,23.54,23.46,23.54,181000.0,21.5505,21.6147,21.5413,21.6147,181000.0
2008-08-27 12:35:00,23.53,23.55,23.5,23.52,124000.0,21.6056,21.6239,21.578,21.5964,124000.0
2008-08-27 12:40:00,23.52,23.57,23.52,23.56,284000.0,21.5964,21.6423,21.5964,21.6331,284000.0
2008-08-27 12:45:00,23.57,23.59,23.56,23.58,160000.0,21.6423,21.6607,21.6331,21.6515,160000.0
2008-08-27 12:50:00,23.58,23.61,23.55,23.55,679000.0,21.6515,21.679,21.6239,21.6239,679000.0
2008-08-27 12:55:00,23.55,23.58,23.55,23.55,174000.0,21.6239,21.6515,21.6239,21.6239,174000.0
2008-08-27 13:00:00,23.55,23.57,23.54,23.56,547000.0,21.6239,21.6423,21.6147,21.6331,547000.0
2008-08-27 13:05:00,23.55,23.56,23.5,23.51,311000.0,21.6239,21.6331,21.578,21.5872,311000.0
2008-08-27 13:10:00,23.5,23.52,23.48,23.49,146000.0,21.578,21.5964,21.5596,21.5688,146000.0
2008-08-27 13:15:00,23.49,23.53,23.49,23.49,250000.0,21.5688,21.6056,21.5688,21.5688,250000.0
2008-08-27 13:20:00,23.49,23.49,23.47,23.47,119000.0,21.5688,21.5688,21.5505,21.5505,119000.0
2008-08-27 13:25:00,23.48,23.52,23.48,23.52,33000.0,21.5596,21.5964,21.5596,21.5964,33000.0
2008-08-27 13:30:00,23.52,23.56,23.52,23.53,109000.0,21.5964,21.6331,21.5964,21.6056,109000.0
2008-08-27 13:35:00,23.52,23.56,23.52,23.54,88000.0,21.5964,21.6331,21.5964,21.6147,88000.0
2008-08-27 13:40:00,23.54,23.54,23.52,23.52,152000.0,21.6147,21.6147,21.5964,21.5964,152000.0
2008-08-27 13:45:00,23.53,23.54,23.53,23.54,82000.0,21.6056,21.6147,21.6056,21.6147,82000.0
2008-08-27 13:50:00,23.54,23.54,23.49,23.52,80000.0,21.6147,21.6147,21.5688,21.5964,80000.0
2008-08-27 13:55:00,23.53,23.54,23.49,23.49,128000.0,21.6056,21.6147,21.5688,21.5688,128000.0
2008-08-27 14:00:00,23.49,23.52,23.49,23.52,151000.0,21.5688,21.5964,21.5688,21.5964,151000.0
2008-08-27 14:05:00,23.52,23.54,23.52,23.54,90000.0,21.5964,21.6147,21.5964,21.6147,90000.0
2008-08-27 14:10:00,23.54,23.54,23.52,23.53,89000.0,21.6147,21.6147,21.5964,21.6056,89000.0
2008-08-27 14:15:00,23.53,23.54,23.52,23.54,52000.0,21.6056,21.6147,21.5964,21.6147,52000.0
2008-08-27 14:20:00,23.54,23.58,23.53,23.56,134000.0,21.6147,21.6515,21.6056,21.6331,134000.0
2008-08-27 14:25:00,23.57,23.6,23.57,23.58,99000.0,21.6423,21.6698,21.6423,21.6515,99000.0
2008-08-27 14:30:00,23.58,23.59,23.57,23.59,60000.0,21.6515,21.6607,21.6423,21.6607,60000.0
2008-08-27 14:35:00,23.59,23.59,23.55,23.57,237000.0,21.6607,21.6607,21.6239,21.6423,237000.0
2008-08-27 14:40:00,23.57,23.58,23.56,23.58,218000.0,21.6423,21.6515,21.6331,21.6515,218000.0
2008-08-27 14:45:00,23.58,23.58,23.53,23.55,172000.0,21.6515,21.6515,21.6056,21.6239,172000.0
2008-08-27 14:50:00,23.55,23.57,23.52,23.52,134000.0,21.6239,21.6423,21.5964,21.5964,134000.0
2008-08-27 14:55:00,23.52,23.53,23.49,23.51,155000.0,21.5964,21.6056,21.5688,21.5872,155000.0
2008-08-27 15:00:00,23.51,23.55,23.5,23.53,95000.0,21.5872,21.6239,21.578,21.6056,95000.0
2008-08-27 15:05:00,23.52,23.56,23.51,23.56,88000.0,21.5964,21.6331,21.5872,21.6331,88000.0
2008-08-27 15:10:00,23.56,23.56,23.52,23.52,65000.0,21.6331,21.6331,21.5964,21.5964,65000.0
2008-08-27 15:15:00,23.53,23.53,23.47,23.48,128000.0,21.6056,21.6056,21.5505,21.5596,128000.0
2008-08-27 15:20:00,23.47,23.49,23.44,23.46,188000.0,21.5505,21.5688,21.5229,21.5413,188000.0
2008-08-27 15:25:00,23.46,23.48,23.45,23.48,198000.0,21.5413,21.5596,21.5321,21.5596,198000.0
2008-08-27 15:30:00,23.48,23.51,23.46,23.51,193000.0,21.5596,21.5872,21.5413,21.5872,193000.0
2008-08-27 15:35:00,23.5,23.51,23.47,23.49,145000.0,21.578,21.5872,21.5505,21.5688,145000.0
2008-08-27 15:40:00,23.5,23.55,23.5,23.54,203000.0,21.578,21.6239,21.578,21.6147,203000.0
2008-08-27 15:45:00,23.55,23.57,23.54,23.54,321000.0,21.6239,21.6423,21.6147,21.6147,321000.0
2008-08-27 15:50:00,23.54,23.54,23.49,23.53,450000.0,21.6147,21.6147,21.5688,21.6056,450000.0
2008-08-27 15:55:00,23.53,23.6,23.51,23.59,858000.0,21.6056,21.6698,21.5872,21.6607,858000.0
2008-08-28 09:30:00,23.75,23.91,23.75,23.86,571000.0,21.8076,21.9545,21.8076,21.9086,571000.0
2008-08-28 09:35:00,23.83,23.86,23.66,23.7,303000.0,21.881,21.9086,21.7249,21.7617,303000.0
2008-08-28 09:40:00,23.69,23.79,23.67,23.78,330000.0,21.7525,21.8443,21.7341,21.8351,330000.0
2008-08-28 09:45:00,23.78,23.85,23.75,23.82,228000.0,21.8351,21.8994,21.8076,21.8718,228000.0
2008-08-28 09:50:00,23.84,23.9,23.8,23.87,310000.0,21.8902,21.9453,21.8535,21.9178,310000.0
2008-08-28 09:55:00,23.86,23.88,23.82,23.85,180000.0,21.9086,21.9269,21.8718,21.8994,180000.0
2008-08-28 10:00:00,23.85,23.89,23.82,23.86,226000.0,21.8994,21.9361,21.8718,21.9086,226000.0
2008-08-28 10:05:00,23.86,23.88,23.83,23.85,197000.0,21.9086,21.9269,21.881,21.8994,197000.0
2008-08-28 10:10:00,23.86,23.87,23.82,23.87,110000.0,21.9086,21.9178,21.8718,21.9178,110000.0
2008-08-28 10:15:00,23.87,23.87,23.85,23.87,179000.0,21.9178,21.9178,21.8994,21.9178,179000.0
2008-08-28 10:20:00,23.86,23.89,23.84,23.89,346000.0,21.9086,21.9361,21.8902,21.9361,346000.0
2008-08-28 10:25:00,23.89,23.96,23.87,23.96,312000.0,21.9361,22.0004,21.9178,22.0004,312000.0
2008-08-28 10:30:00,23.96,23.98,23.92,23.93,228000.0,22.0004,22.0188,21.9637,21.9728,228000.0
2008-08-28 10:35:00,23.93,23.98,23.9,23.94,215000.0,21.9728,22.0188,21.9453,21.982,215000.0
2008-08-28 10:40:00,23.94,24.0,23.93,24.0,426000.0,21.982,22.0371,21.9728,22.0371,426000.0
2008-08-28 10:45:00,24.0,24.01,23.92,23.95,324000.0,22.0371,22.0463,21.9637,21.9912,324000.0
2008-08-28 10:50:00,23.95,23.99,23.93,23.96,193000.0,21.9912,22.0279,21.9728,22.0004,193000.0
2008-08-28 10:55:00,23.96,23.97,23.91,23.93,182000.0,22.0004,22.0096,21.9545,21.9728,182000.0
2008-08-28 11:00:00,23.95,23.96,23.93,23.96,59000.0,21.9912,22.0004,21.9728,22.0004,59000.0
2008-08-28 11:05:00,23.95,23.96,23.94,23.95,309000.0,21.9912,22.0004,21.982,21.9912,309000.0
2008-08-28 11:10:00,23.94,23.98,23.94,23.98,107000.0,21.982,22.0188,21.982,22.0188,107000.0
2008-08-28 11:15:00,23.98,24.0,23.95,23.98,298000.0,22.0188,22.0371,21.9912,22.0188,298000.0
2008-08-28 11:20:00,23.97,23.98,23.85,23.89,273000.0,22.0096,22.0188,21.8994,21.9361,273000.0
2008-08-28 11:25:00,23.89,23.95,23.89,23.91,186000.0,21.9361,21.9912,21.9361,21.9545,186000.0
2008-08-28 11:30:00,23.91,23.95,23.9,23.94,86000.0,21.9545,21.9912,21.9453,21.982,86000.0
2008-08-28 11:35:00,23.95,23.95,23.92,23.93,79000.0,21.9912,21.9912,21.9637,21.9728,79000.0
2008-08-28 11:40:00,23.91,23.93,23.86,23.91,219000.0,21.9545,21.9728,21.9086,21.9545,219000.0
2008-08-28 11:45:00,23.91,23.94,23.89,23.93,133000.0,21.9545,21.982,21.9361,21.9728,133000.0
2008-08-28 11:50:00,23.92,23.99,23.91,23.98,267000.0,21.9637,22.0279,21.9545,22.0188,267000.0
2008-08-28 11:55:00,23.98,23.99,23.95,23.98,145000.0,22.0188,22.0279,21.9912,22.0188,145000.0
2008-08-28 12:00:00,23.97,23.98,23.92,23.98,150000.0,22.0096,22.0188,21.9637,22.0188,150000.0
2008-08-28 12:05:00,23.96,23.99,23.94,23.95,57000.0,22.0004,22.0279,21.982,21.9912,57000.0
2008-08-28 12:10:00,23.94,23.97,23.93,23.97,110000.0,21.982,22.0096,21.9728,22.0096,110000.0
2008-08-28 12:15:00,23.96,23.99,23.96,23.98,91000.0,22.0004,22.0279,22.0004,22.0188,91000.0
2008-08-28 12:20:00,23.98,23.99,23.97,23.99,149000.0,22.0188,22.0279,22.0096,22.0279,149000.0
2008-08-28 12:25:00,23.99,24.01,23.97,23.97,325000.0,22.0279,22.0463,22.0096,22.0096,325000.0
2008-08-28 12:30:00,23.97,24.01,23.96,24.0,440000.0,22.0096,22.0463,22.0004,22.0371,440000.0
2008-08-28 12:35:00,24.0,24.01,23.97,23.98,114000.0,22.0371,22.0463,22.0096,22.0188,114000.0
2008-08-28 12:40:00,23.98,24.0,23.98,24.0,212000.0,22.0188,22.0371,22.0188,22.0371,212000.0
2008-08-28 12:45:00,23.99,24.03,23.99,24.01,284000.0,22.0279,22.0647,22.0279,22.0463,284000.0
2008-08-28 12:50:00,24.02,24.06,24.0,24.06,268000.0,22.0555,22.0922,22.0371,22.0922,268000.0
2008-08-28 12:55:00,24.05,24.08,24.01,24.05,216000.0,22.083,22.1106,22.0463,22.083,216000.0
2008-08-28 13:00:00,24.06,24.07,24.03,24.04,209000.0,22.0922,22.1014,22.0647,22.0738,209000.0
2008-08-28 13:05:00,24.06,24.08,24.04,24.06,97000.0,22.0922,22.1106,22.0738,22.0922,97000.0
2008-08-28 13:10:00,24.07,24.07,24.02,24.04,303000.0,22.1014,22.1014,22.0555,22.0738,303000.0
2008-08-28 13:15:00,24.04,24.05,24.01,24.01,83000.0,22.0738,22.083,22.0463,22.0463,83000.0
2008-08-28 13:20:00,24.02,24.06,24.02,24.03,146000.0,22.0555,22.0922,22.0555,22.0647,146000.0
2008-08-28 13:25:00,24.02,24.06,24.02,24.05,99000.0,22.0555,22.0922,22.0555,22.083,99000.0
2008-08-28 13:30:00,24.05,24.07,24.03,24.04,71000.0,22.083,22.1014,22.0647,22.0738,71000.0
2008-08-28 13:35:00,24.06,24.07,24.03,24.04,374000.0,22.0922,22.1014,22.0647,22.0738,374000.0
2008-08-28 13:40:00,24.04,24.05,24.03,24.04,126000.0,22.0738,22.083,22.0647,22.0738,126000.0
2008-08-28 13:45:00,24.04,24.06,24.03,24.05,251000.0,22.0738,22.0922,22.0647,22.083,251000.0
2008-08-28 13:50:00,24.05,24.07,24.03,24.07,192000.0,22.083,22.1014,22.0647,22.1014,192000.0
2008-08-28 13:55:00,24.07,24.08,24.06,24.07,105000.0,22.1014,22.1106,22.0922,22.1014,105000.0
2008-08-28 14:00:00,24.08,24.08,24.0,24.01,177000.0,22.1106,22.1106,22.0371,22.0463,177000.0
2008-08-28 14:05:00,24.0,24.01,23.94,23.99,144000.0,22.0371,22.0463,21.982,22.0279,144000.0
2008-08-28 14:10:00,23.99,24.04,23.99,24.01,187000.0,22.0279,22.0738,22.0279,22.0463,187000.0
2008-08-28 14:15:00,24.01,24.04,24.0,24.04,75000.0,22.0463,22.0738,22.0371,22.0738,75000.0
2008-08-28 14:20:00,24.03,24.05,24.0,24.04,157000.0,22.0647,22.083,22.0371,22.0738,157000.0
2008-08-28 14:25:00,24.04,24.04,23.99,24.04,241000.0,22.0738,22.0738,22.0279,22.0738,241000.0
2008-08-28 14:30:00,24.04,24.07,24.04,24.06,160000.0,22.0738,22.1014,22.0738,22.0922,160000.0
2008-08-28 14:35:00,24.07,24.11,24.06,24.11,406000.0,22.1014,22.1381,22.0922,22.1381,406000.0
2008-08-28 14:40:00,24.11,24.15,24.1,24.14,319000.0,22.1381,22.1748,22.1289,22.1657,319000.0
2008-08-28 14:45:00,24.14,24.16,24.11,24.13,130000.0,22.1657,22.184,22.1381,22.1565,130000.0
2008-08-28 14:50:00,24.12,24.17,24.12,24.16,102000.0,22.1473,22.1932,22.1473,22.184,102000.0
2008-08-28 14:55:00,24.17,24.17,24.12,24.13,111000.0,22.1932,22.1932,22.1473,22.1565,111000.0
2008-08-28 15:00:00,24.13,24.15,24.11,24.14,252000.0,22.1565,22.1748,22.1381,22.1657,252000.0
2008-08-28 15:05:00,24.15,24.15,24.11,24.12,391000.0,22.1748,22.1748,22.1381,22.1473,391000.0
2008-08-28 15:10:00,24.12,24.14,24.12,24.12,116000.0,22.1473,22.1657,22.1473,22.1473,116000.0
2008-08-28 15:15:00,24.13,24.14,24.12,24.13,185000.0,22.1565,22.1657,22.1473,22.1565,185000.0
2008-08-28 15:20:00,24.13,24.15,24.12,24.14,189000.0,22.1565,22.1748,22.1473,22.1657,189000.0
2008-08-28 15:25:00,24.15,24.17,24.13,24.16,213000.0,22.1748,22.1932,22.1565,22.184,213000.0
2008-08-28 15:30:00,24.15,24.16,24.11,24.12,216000.0,22.1748,22.184,22.1381,22.1473,216000.0
2008-08-28 15:35:00,24.12,24.17,24.11,24.17,267000.0,22.1473,22.1932,22.1381,22.1932,267000.0
2008-08-28 15:40:00,24.17,24.18,24.13,24.13,183000.0,22.1932,22.2024,22.1565,22.1565,183000.0
2008-08-28 15:45:00,24.13,24.15,24.12,24.12,333000.0,22.1565,22.1748,22.1473,22.1473,333000.0
2008-08-28 15:50:00,24.13,24.16,24.08,24.11,1048000.0,22.1565,22.184,22.1106,22.1381,1048000.0
2008-08-28 15:55:00,24.11,24.23,24.11,24.2,1151000.0,22.1381,22.2483,22.1381,22.2208,1151000.0
2008-08-29 09:30:00,24.1,24.22,24.01,24.19,310000.0,22.1289,22.2391,22.0463,22.2116,310000.0
2008-08-29 09:35:00,24.19,24.19,24.09,24.11,259000.0,22.2116,22.2116,22.1198,22.1381,259000.0
2008-08-29 09:40:00,24.11,24.18,24.1,24.12,278000.0,22.1381,22.2024,22.1289,22.1473,278000.0
2008-08-29 09:45:00,24.15,24.26,24.15,24.22,297000.0,22.1748,22.2759,22.1748,22.2391,297000.0
2008-08-29 09:50:00,24.23,24.24,24.16,24.2,215000.0,22.2483,22.2575,22.184,22.2208,215000.0
2008-08-29 09:55:00,24.19,24.31,24.18,24.28,367000.0,22.2116,22.3218,22.2024,22.2942,367000.0
2008-08-29 10:00:00,24.27,24.3,24.21,24.26,254000.0,22.285,22.3126,22.2299,22.2759,254000.0
2008-08-29 10:05:00,24.26,24.27,24.15,24.18,288000.0,22.2759,22.285,22.1748,22.2024,288000.0
2008-08-29 10:10:00,24.2,24.2,24.15,24.15,106000.0,22.2208,22.2208,22.1748,22.1748,106000.0
2008-08-29 10:15:00,24.15,24.17,24.13,24.15,83000.0,22.1748,22.1932,22.1565,22.1748,83000.0
2008-08-29 10:20:00,24.15,24.19,24.12,24.14,133000.0,22.1748,22.2116,22.1473,22.1657,133000.0
2008-08-29 10:25:00,24.14,24.14,23.96,24.05,279000.0,22.1657,22.1657,22.0004,22.083,279000.0
2008-08-29 10:30:00,24.0,24.06,24.0,24.04,81000.0,22.0371,22.0922,22.0371,22.0738,81000.0
2008-08-29 10:35:00,24.04,24.05,24.01,24.02,72000.0,22.0738,22.083,22.0463,22.0555,72000.0
2008-08-29 10:40:00,24.03,24.03,23.98,23.99,112000.0,22.0647,22.0647,22.0188,22.0279,112000.0
2008-08-29 10:45:00,23.98,24.01,23.97,24.0,137000.0,22.0188,22.0463,22.0096,22.0371,137000.0
2008-08-29 10:50:00,24.0,24.03,23.99,24.02,57000.0,22.0371,22.0647,22.0279,22.0555,57000.0
2008-08-29 10:55:00,24.02,24.05,23.98,24.0,89000.0,22.0555,22.083,22.0188,22.0371,89000.0
2008-08-29 11:00:00,24.02,24.05,24.0,24.01,57000.0,22.0555,22.083,22.0371,22.0463,57000.0
2008-08-29 11:05:00,24.01,24.03,24.0,24.01,115000.0,22.0463,22.0647,22.0371,22.0463,115000.0
2008-08-29 11:10:00,24.01,24.13,24.01,24.1,223000.0,22.0463,22.1565,22.0463,22.1289,223000.0
2008-08-29 11:15:00,24.1,24.13,24.08,24.12,88000.0,22.1289,22.1565,22.1106,22.1473,88000.0
2008-08-29 11:20:00,24.11,24.18,24.11,24.16,346000.0,22.1381,22.2024,22.1381,22.184,346000.0
2008-08-29 11:25:00,24.16,24.19,24.14,24.16,93000.0,22.184,22.2116,22.1657,22.184,93000.0
2008-08-29 11:30:00,24.17,24.18,24.13,24.14,109000.0,22.1932,22.2024,22.1565,22.1657,109000.0
2008-08-29 11:35:00,24.14,24.17,24.11,24.15,259000.0,22.1657,22.1932,22.1381,22.1748,259000.0
2008-08-29 11:40:00,24.13,24.15,24.12,24.15,22000.0,22.1565,22.1748,22.1473,22.1748,22000.0
2008-08-29 11:45:00,24.15,24.2,24.13,24.19,109000.0,22.1748,22.2208,22.1565,22.2116,109000.0
2008-08-29 11:50:00,24.18,24.2,24.16,24.2,66000.0,22.2024,22.2208,22.184,22.2208,66000.0
2008-08-29 11:55:00,24.18,24.2,24.14,24.15,69000.0,22.2024,22.2208,22.1657,22.1748,69000.0
2008-08-29 12:00:00,24.14,24.15,24.11,24.11,67000.0,22.1657,22.1748,22.1381,22.1381,67000.0
2008-08-29 12:05:00,24.11,24.13,24.11,24.12,96000.0,22.1381,22.1565,22.1381,22.1473,96000.0
2008-08-29 12:10:00,24.12,24.17,24.11,24.16,109000.0,22.1473,22.1932,22.1381,22.184,109000.0
2008-08-29 12:15:00,24.15,24.19,24.14,24.18,211000.0,22.1748,22.2116,22.1657,22.2024,211000.0
2008-08-29 12:20:00,24.17,24.2,24.17,24.2,50000.0,22.1932,22.2208,22.1932,22.2208,50000.0
2008-08-29 12:25:00,24.2,24.22,24.17,24.18,72000.0,22.2208,22.2391,22.1932,22.2024,72000.0
2008-08-29 12:30:00,24.19,24.22,24.18,24.19,121000.0,22.2116,22.2391,22.2024,22.2116,121000.0
2008-08-29 12:35:00,24.21,24.22,24.19,24.22,152000.0,22.2299,22.2391,22.2116,22.2391,152000.0
2008-08-29 12:40:00,24.22,24.22,24.17,24.18,93000.0,22.2391,22.2391,22.1932,22.2024,93000.0
2008-08-29 12:45:00,24.18,24.21,24.18,24.2,184000.0,22.2024,22.2299,22.2024,22.2208,184000.0
2008-08-29 12:50:00,24.21,24.21,24.18,24.19,158000.0,22.2299,22.2299,22.2024,22.2116,158000.0
2008-08-29 12:55:00,24.19,24.21,24.18,24.21,72000.0,22.2116,22.2299,22.2024,22.2299,72000.0
2008-08-29 13:00:00,24.2,24.25,24.2,24.23,102000.0,22.2208,22.2667,22.2208,22.2483,102000.0
2008-08-29 13:05:00,24.24,24.27,24.2,24.27,435000.0,22.2575,22.285,22.2208,22.285,435000.0
2008-08-29 13:10:00,24.26,24.29,24.23,24.23,754000.0,22.2759,22.3034,22.2483,22.2483,754000.0
2008-08-29 13:15:00,24.22,24.25,24.22,24.23,40000.0,22.2391,22.2667,22.2391,22.2483,40000.0
2008-08-29 13:20:00,24.24,24.27,24.23,24.25,62000.0,22.2575,22.285,22.2483,22.2667,62000.0
2008-08-29 13:25:00,24.25,24.26,24.23,24.26,32000.0,22.2667,22.2759,22.2483,22.2759,32000.0
2008-08-29 13:30:00,24.26,24.26,24.24,24.25,53000.0,22.2759,22.2759,22.2575,22.2667,53000.0
2008-08-29 13:35:00,24.25,24.25,24.19,24.2,103000.0,22.2667,22.2667,22.2116,22.2208,103000.0
2008-08-29 13:40:00,24.19,24.24,24.18,24.24,61000.0,22.2116,22.2575,22.2024,22.2575,61000.0
2008-08-29 13:45:00,24.23,24.23,24.21,24.22,61000.0,22.2483,22.2483,22.2299,22.2391,61000.0
2008-08-29 13:50:00,24.22,24.27,24.21,24.25,530000.0,22.2391,22.285,22.2299,22.2667,530000.0
2008-08-29 13:55:00,24.25,24.26,24.23,24.25,216000.0,22.2667,22.2759,22.2483,22.2667,216000.0
2008-08-29 14:00:00,24.25,24.27,24.25,24.27,55000.0,22.2667,22.285,22.2667,22.285,55000.0
2008-08-29 14:05:00,24.26,24.27,24.25,24.25,45000.0,22.2759,22.285,22.2667,22.2667,45000.0
2008-08-29 14:10:00,24.26,24.29,24.24,24.28,72000.0,22.2759,22.3034,22.2575,22.2942,72000.0
2008-08-29 14:15:00,24.28,24.28,24.21,24.24,92000.0,22.2942,22.2942,22.2299,22.2575,92000.0
2008-08-29 14:20:00,24.25,24.25,24.18,24.18,50000.0,22.2667,22.2667,22.2024,22.2024,50000.0
2008-08-29 14:25:00,24.21,24.27,24.21,24.26,59000.0,22.2299,22.285,22.2299,22.2759,59000.0
2008-08-29 14:30:00,24.25,24.26,24.22,24.25,57000.0,22.2667,22.2759,22.2391,22.2667,57000.0
2008-08-29 14:35:00,24.24,24.28,24.22,24.26,62000.0,22.2575,22.2942,22.2391,22.2759,62000.0
2008-08-29 14:40:00,24.26,24.28,24.22,24.23,48000.0,22.2759,22.2942,22.2391,22.2483,48000.0
2008-08-29 14:45:00,24.25,24.25,24.18,24.23,86000.0,22.2667,22.2667,22.2024,22.2483,86000.0
2008-08-29 14:50:00,24.22,24.24,24.22,24.23,28000.0,22.2391,22.2575,22.2391,22.2483,28000.0
2008-08-29 14:55:00,24.24,24.28,24.24,24.27,84000.0,22.2575,22.2942,22.2575,22.285,84000.0
2008-08-29 15:00:00,24.25,24.27,24.24,24.25,98000.0,22.2667,22.285,22.2575,22.2667,98000.0
2008-08-29 15:05:00,24.25,24.26,24.22,24.24,74000.0,22.2667,22.2759,22.2391,22.2575,74000.0
2008-08-29 15:10:00,24.24,24.24,24.19,24.22,42000.0,22.2575,22.2575,22.2116,22.2391,42000.0
2008-08-29 15:15:00,24.22,24.23,24.16,24.17,121000.0,22.2391,22.2483,22.184,22.1932,121000.0
2008-08-29 15:20:00,24.16,24.18,24.14,24.18,89000.0,22.184,22.2024,22.1657,22.2024,89000.0
2008-08-29 15:25:00,24.18,24.19,24.12,24.12,116000.0,22.2024,22.2116,22.1473,22.1473,116000.0
2008-08-29 15:30:00,24.12,24.18,24.12,24.18,133000.0,22.1473,22.2024,22.1473,22.2024,133000.0
2008-08-29 15:35:00,24.19,24.21,24.18,24.2,111000.0,22.2116,22.2299,22.2024,22.2208,111000.0
2008-08-29 15:40:00,24.2,24.23,24.19,24.2,185000.0,22.2208,22.2483,22.2116,22.2208,185000.0
2008-08-29 15:45:00,24.2,24.29,24.19,24.27,229000.0,22.2208,22.3034,22.2116,22.285,229000.0
2008-08-29 15:50:00,24.27,24.33,24.24,24.25,556000.0,22.285,22.3401,22.2575,22.2667,556000.0
2008-08-29 15:55:00,24.26,24.34,24.22,24.22,693000.0,22.2759,22.3493,22.2391,22.2391,693000.0
2008-09-02 09:30:00,24.59,24.8,24.56,24.67,707000.0,22.5789,22.7717,22.5513,22.6523,707000.0
2008-09-02 09:35:00,24.67,24.71,24.51,24.59,488000.0,22.6523,22.689,22.5054,22.5789,488000.0
2008-09-02 09:40:00,24.58,24.65,24.4,24.4,415000.0,22.5697,22.634,22.4044,22.4044,415000.0
2008-09-02 09:45:00,24.42,24.61,24.42,24.51,366000.0,22.4228,22.5972,22.4228,22.5054,366000.0
2008-09-02 09:50:00,24.51,24.53,24.41,24.44,484000.0,22.5054,22.5238,22.4136,22.4411,484000.0
2008-09-02 09:55:00,24.44,24.49,24.37,24.4,412000.0,22.4411,22.487,22.3769,22.4044,412000.0
2008-09-02 10:00:00,24.42,24.5,24.4,24.49,280000.0,22.4228,22.4962,22.4044,22.487,280000.0
2008-09-02 10:05:00,24.49,24.53,24.45,24.47,250000.0,22.487,22.5238,22.4503,22.4687,250000.0
2008-09-02 10:10:00,24.46,24.48,24.4,24.44,230000.0,22.4595,22.4779,22.4044,22.4411,230000.0
2008-09-02 10:15:00,24.45,24.46,24.42,24.43,121000.0,22.4503,22.4595,22.4228,22.4319,121000.0
2008-09-02 10:20:00,24.43,24.44,24.28,24.31,455000.0,22.4319,22.4411,22.2942,22.3218,455000.0
2008-09-02 10:25:00,24.31,24.32,24.28,24.29,294000.0,22.3218,22.3309,22.2942,22.3034,294000.0
2008-09-02 10:30:00,24.3,24.38,24.29,24.32,170000.0,22.3126,22.386,22.3034,22.3309,170000.0
2008-09-02 10:35:00,24.32,24.33,24.26,24.26,168000.0,22.3309,22.3401,22.2759,22.2759,168000.0
2008-09-02 10:40:00,24.26,24.31,24.25,24.27,199000.0,22.2759,22.3218,22.2667,22.285,199000.0
2008-09-02 10:45:00,24.27,24.29,24.24,24.28,252000.0,22.285,22.3034,22.2575,22.2942,252000.0
2008-09-02 10:50:00,24.28,24.29,24.25,24.27,312000.0,22.2942,22.3034,22.2667,22.285,312000.0
2008-09-02 10:55:00,24.28,24.34,24.26,24.31,264000.0,22.2942,22.3493,22.2759,22.3218,264000.0
2008-09-02 11:00:00,24.32,24.34,24.32,24.32,179000.0,22.3309,22.3493,22.3309,22.3309,179000.0
2008-09-02 11:05:00,24.32,24.34,24.31,24.32,202000.0,22.3309,22.3493,22.3218,22.3309,202000.0
2008-09-02 11:10:00,24.32,24.39,24.31,24.39,270000.0,22.3309,22.3952,22.3218,22.3952,270000.0
2008-09-02 11:15:00,24.39,24.43,24.36,24.36,296000.0,22.3952,22.4319,22.3677,22.3677,296000.0
2008-09-02 11:20:00,24.37,24.39,24.32,24.33,99000.0,22.3769,22.3952,22.3309,22.3401,99000.0
2008-09-02 11:25:00,24.33,24.36,24.31,24.32,54000.0,22.3401,22.3677,22.3218,22.3309,54000.0
2008-09-02 11:30:00,24.32,24.36,24.32,24.35,57000.0,22.3309,22.3677,22.3309,22.3585,57000.0
2008-09-02 11:35:00,24.34,24.36,24.32,24.32,77000.0,22.3493,22.3677,22.3309,22.3309,77000.0
2008-09-02 11:40:00,24.32,24.32,24.32,24.32,94000.0,22.3309,22.3309,22.3309,22.3309,94000.0
2008-09-02 11:45:00,24.32,24.34,24.32,24.33,95000.0,22.3309,22.3493,22.3309,22.3401,95000.0
2008-09-02 11:50:00,24.33,24.34,24.32,24.32,170000.0,22.3401,22.3493,22.3309,22.3309,170000.0
2008-09-02 11:55:00,24.32,24.33,24.32,24.32,164000.0,22.3309,22.3401,22.3309,22.3309,164000.0
2008-09-02 12:00:00,24.32,24.32,24.27,24.29,133000.0,22.3309,22.3309,22.285,22.3034,133000.0
2008-09-02 12:05:00,24.3,24.31,24.28,24.28,225000.0,22.3126,22.3218,22.2942,22.2942,225000.0
2008-09-02 12:10:00,24.29,24.32,24.28,24.28,207000.0,22.3034,22.3309,22.2942,22.2942,207000.0
2008-09-02 12:15:00,24.3,24.33,24.28,24.3,300000.0,22.3126,22.3401,22.2942,22.3126,300000.0
2008-09-02 12:20:00,24.3,24.31,24.25,24.27,211000.0,22.3126,22.3218,22.2667,22.285,211000.0
2008-09-02 12:25:00,24.26,24.28,24.25,24.27,129000.0,22.2759,22.2942,22.2667,22.285,129000.0
2008-09-02 12:30:00,24.26,24.28,24.2,24.22,163000.0,22.2759,22.2942,22.2208,22.2391,163000.0
2008-09-02 12:35:00,24.2,24.21,24.13,24.15,184000.0,22.2208,22.2299,22.1565,22.1748,184000.0
2008-09-02 12:40:00,24.13,24.17,24.09,24.15,186000.0,22.1565,22.1932,22.1198,22.1748,186000.0
2008-09-02 12:45:00,24.15,24.16,24.08,24.09,127000.0,22.1748,22.184,22.1106,22.1198,127000.0
2008-09-02 12:50:00,24.08,24.12,24.08,24.12,160000.0,22.1106,22.1473,22.1106,22.1473,160000.0
2008-09-02 12:55:00,24.11,24.12,24.05,24.05,261000.0,22.1381,22.1473,22.083,22.083,261000.0
2008-09-02 13:00:00,24.06,24.07,24.05,24.06,168000.0,22.0922,22.1014,22.083,22.0922,168000.0
2008-09-02 13:05:00,24.06,24.07,24.03,24.05,324000.0,22.0922,22.1014,22.0647,22.083,324000.0
2008-09-02 13:10:00,24.05,24.06,24.05,24.06,124000.0,22.083,22.0922,22.083,22.0922,124000.0
2008-09-02 13:15:00,24.06,24.06,23.95,23.95,348000.0,22.0922,22.0922,21.9912,21.9912,348000.0
2008-09-02 13:20:00,23.95,23.96,23.92,23.94,350000.0,21.9912,22.0004,21.9637,21.982,350000.0
2008-09-02 13:25:00,23.94,23.96,23.89,23.91,491000.0,21.982,22.0004,21.9361,21.9545,491000.0
2008-09-02 13:30:00,23.9,23.96,23.9,23.94,356000.0,21.9453,22.0004,21.9453,21.982,356000.0
2008-09-02 13:35:00,23.94,23.94,23.86,23.86,259000.0,21.982,21.982,21.9086,21.9086,259000.0
2008-09-02 13:40:00,23.86,23.87,23.8,23.86,482000.0,21.9086,21.9178,21.8535,21.9086,482000.0
2008-09-02 13:45:00,23.86,23.86,23.81,23.82,295000.0,21.9086,21.9086,21.8627,21.8718,295000.0
2008-09-02 13:50:00,23.82,23.84,23.8,23.83,321000.0,21.8718,21.8902,21.8535,21.881,321000.0
2008-09-02 13:55:00,23.84,23.86,23.8,23.82,227000.0,21.8902,21.9086,21.8535,21.8718,227000.0
2008-09-02 14:00:00,23.81,23.89,23.8,23.88,252000.0,21.8627,21.9361,21.8535,21.9269,252000.0
2008-09-02 14:05:00,23.88,23.9,23.84,23.86,159000.0,21.9269,21.9453,21.8902,21.9086,159000.0
2008-09-02 14:10:00,23.86,23.86,23.81,23.82,142000.0,21.9086,21.9086,21.8627,21.8718,142000.0
2008-09-02 14:15:00,23.82,23.82,23.74,23.78,136000.0,21.8718,21.8718,21.7984,21.8351,136000.0
2008-09-02 14:20:00,23.77,23.79,23.73,23.78,147000.0,21.8259,21.8443,21.7892,21.8351,147000.0
2008-09-02 14:25:00,23.78,23.81,23.75,23.76,112000.0,21.8351,21.8627,21.8076,21.8167,112000.0
2008-09-02 14:30:00,23.76,23.86,23.76,23.84,169000.0,21.8167,21.9086,21.8167,21.8902,169000.0
2008-09-02 14:35:00,23.84,23.84,23.7,23.7,160000.0,21.8902,21.8902,21.7617,21.7617,160000.0
2008-09-02 14:40:00,23.72,23.74,23.71,23.72,75000.0,21.78,21.7984,21.7708,21.78,75000.0
2008-09-02 14:45:00,23.72,23.74,23.7,23.71,76000.0,21.78,21.7984,21.7617,21.7708,76000.0
2008-09-02 14:50:00,23.7,23.71,23.68,23.68,103000.0,21.7617,21.7708,21.7433,21.7433,103000.0
2008-09-02 14:55:00,23.69,23.72,23.67,23.7,124000.0,21.7525,21.78,21.7341,21.7617,124000.0
2008-09-02 15:00:00,23.69,23.72,23.66,23.67,151000.0,21.7525,21.78,21.7249,21.7341,151000.0
2008-09-02 15:05:00,23.67,23.8,23.67,23.79,193000.0,21.7341,21.8535,21.7341,21.8443,193000.0
2008-09-02 15:10:00,23.8,23.81,23.76,23.78,304000.0,21.8535,21.8627,21.8167,21.8351,304000.0
2008-09-02 15:15:00,23.78,23.8,23.7,23.7,218000.0,21.8351,21.8535,21.7617,21.7617,218000.0
2008-09-02 15:20:00,23.7,23.77,23.68,23.75,280000.0,21.7617,21.8259,21.7433,21.8076,280000.0
2008-09-02 15:25:00,23.77,23.81,23.72,23.78,143000.0,21.8259,21.8627,21.78,21.8351,143000.0
2008-09-02 15:30:00,23.77,23.89,23.76,23.87,483000.0,21.8259,21.9361,21.8167,21.9178,483000.0
2008-09-02 15:35:00,23.86,23.88,23.84,23.86,258000.0,21.9086,21.9269,21.8902,21.9086,258000.0
2008-09-02 15:40:00,23.86,23.87,23.73,23.74,267000.0,21.9086,21.9178,21.7892,21.7984,267000.0
2008-09-02 15:45:00,23.75,23.86,23.73,23.84,248000.0,21.8076,21.9086,21.7892,21.8902,248000.0
2008-09-02 15:50:00,23.87,23.9,23.86,23.88,320000.0,21.9178,21.9453,21.9086,21.9269,320000.0
2008-09-02 15:55:00,23.89,23.93,23.87,23.91,520000.0,21.9361,21.9728,21.9178,21.9545,520000.0
2008-09-03 09:30:00,23.9,24.0,23.82,24.0,256000.0,21.9453,22.0371,21.8718,22.0371,256000.0
2008-09-03 09:35:00,24.0,24.0,23.68,23.7,471000.0,22.0371,22.0371,21.7433,21.7617,471000.0
2008-09-03 09:40:00,23.74,23.78,23.65,23.76,365000.0,21.7984,21.8351,21.7157,21.8167,365000.0
2008-09-03 09:45:00,23.76,23.82,23.7,23.73,276000.0,21.8167,21.8718,21.7617,21.7892,276000.0
2008-09-03 09:50:00,23.74,23.84,23.73,23.79,271000.0,21.7984,21.8902,21.7892,21.8443,271000.0
2008-09-03 09:55:00,23.79,23.79,23.66,23.76,305000.0,21.8443,21.8443,21.7249,21.8167,305000.0
2008-09-03 10:00:00,23.78,23.88,23.74,23.86,249000.0,21.8351,21.9269,21.7984,21.9086,249000.0
2008-09-03 10:05:00,23.88,23.88,23.76,23.77,293000.0,21.9269,21.9269,21.8167,21.8259,293000.0
2008-09-03 10:10:00,23.77,23.78,23.7,23.77,173000.0,21.8259,21.8351,21.7617,21.8259,173000.0
2008-09-03 10:15:00,23.77,23.78,23.58,23.62,342000.0,21.8259,21.8351,21.6515,21.6882,342000.0
2008-09-03 10:20:00,23.62,23.7,23.61,23.68,167000.0,21.6882,21.7617,21.679,21.7433,167000.0
2008-09-03 10:25:00,23.7,23.7,23.62,23.63,115000.0,21.7617,21.7617,21.6882,21.6974,115000.0
2008-09-03 10:30:00,23.63,23.68,23.62,23.68,98000.0,21.6974,21.7433,21.6882,21.7433,98000.0
2008-09-03 10:35:00,23.67,23.68,23.63,23.65,121000.0,21.7341,21.7433,21.6974,21.7157,121000.0
2008-09-03 10:40:00,23.64,23.68,23.63,23.64,274000.0,21.7066,21.7433,21.6974,21.7066,274000.0
2008-09-03 10:45:00,23.64,23.67,23.52,23.56,401000.0,21.7066,21.7341,21.5964,21.6331,401000.0
2008-09-03 10:50:00,23.56,23.59,23.45,23.45,373000.0,21.6331,21.6607,21.5321,21.5321,373000.0
2008-09-03 10:55:00,23.46,23.47,23.4,23.42,351000.0,21.5413,21.5505,21.4862,21.5046,351000.0
2008-09-03 11:00:00,23.41,23.53,23.41,23.51,292000.0,21.4954,21.6056,21.4954,21.5872,292000.0
2008-09-03 11:05:00,23.49,23.51,23.4,23.4,457000.0,21.5688,21.5872,21.4862,21.4862,457000.0
2008-09-03 11:10:00,23.4,23.42,23.3,23.31,379000.0,21.4862,21.5046,21.3944,21.4036,379000.0
2008-09-03 11:15:00,23.31,23.33,23.22,23.31,604000.0,21.4036,21.4219,21.3209,21.4036,604000.0
2008-09-03 11:20:00,23.31,23.37,23.28,23.36,315000.0,21.4036,21.4586,21.376,21.4495,315000.0
2008-09-03 11:25:00,23.36,23.37,23.28,23.3,489000.0,21.4495,21.4586,21.376,21.3944,489000.0
2008-09-03 11:30:00,23.3,23.33,23.17,23.17,450000.0,21.3944,21.4219,21.275,21.275,450000.0
2008-09-03 11:35:00,23.18,23.18,23.04,23.05,650000.0,21.2842,21.2842,21.1556,21.1648,650000.0
2008-09-03 11:40:00,23.06,23.07,23.01,23.04,600000.0,21.174,21.1832,21.1281,21.1556,600000.0
2008-09-03 11:45:00,23.04,23.04,22.89,22.9,809000.0,21.1556,21.1556,21.0179,21.0271,809000.0
2008-09-03 11:50:00,22.9,22.9,22.84,22.86,621000.0,21.0271,21.0271,20.972,20.9904,621000.0
2008-09-03 11:55:00,22.86,22.87,22.74,22.75,482000.0,20.9904,20.9995,20.8802,20.8894,482000.0
2008-09-03 12:00:00,22.76,22.9,22.75,22.88,490000.0,20.8985,21.0271,20.8894,21.0087,490000.0
2008-09-03 12:05:00,22.9,22.99,22.89,22.9,564000.0,21.0271,21.1097,21.0179,21.0271,564000.0
2008-09-03 12:10:00,22.9,22.99,22.9,22.96,415000.0,21.0271,21.1097,21.0271,21.0822,415000.0
2008-09-03 12:15:00,22.97,23.02,22.96,22.98,404000.0,21.0914,21.1373,21.0822,21.1005,404000.0
2008-09-03 12:20:00,22.97,22.98,22.91,22.93,214000.0,21.0914,21.1005,21.0363,21.0546,214000.0
2008-09-03 12:25:00,22.93,22.93,22.9,22.9,264000.0,21.0546,21.0546,21.0271,21.0271,264000.0
2008-09-03 12:30:00,22.89,22.93,22.82,22.83,361000.0,21.0179,21.0546,20.9536,20.9628,361000.0
2008-09-03 12:35:00,22.82,22.83,22.78,22.79,371000.0,20.9536,20.9628,20.9169,20.9261,371000.0
2008-09-03 12:40:00,22.79,22.8,22.66,22.66,547000.0,20.9261,20.9353,20.8067,20.8067,547000.0
2008-09-03 12:45:00,22.66,22.72,22.63,22.64,644000.0,20.8067,20.8618,20.7792,20.7883,644000.0
2008-09-03 12:50:00,22.64,22.69,22.63,22.64,212000.0,20.7883,20.8343,20.7792,20.7883,212000.0
2008-09-03 12:55:00,22.63,22.64,22.59,22.6,306000.0,20.7792,20.7883,20.7424,20.7516,306000.0
2008-09-03 13:00:00,22.61,22.62,22.55,22.57,405000.0,20.7608,20.77,20.7057,20.7241,405000.0
2008-09-03 13:05:00,22.57,22.62,22.55,22.61,684000.0,20.7241,20.77,20.7057,20.7608,684000.0
2008-09-03 13:10:00,22.61,22.61,22.56,22.6,601000.0,20.7608,20.7608,20.7149,20.7516,601000.0
2008-09-03 13:15:00,22.6,22.75,22.59,22.74,647000.0,20.7516,20.8894,20.7424,20.8802,647000.0
2008-09-03 13:20:00,22.74,22.77,22.7,22.7,426000.0,20.8802,20.9077,20.8434,20.8434,426000.0
2008-09-03 13:25:00,22.71,22.71,22.68,22.69,558000.0,20.8526,20.8526,20.8251,20.8343,558000.0
2008-09-03 13:30:00,22.69,22.71,22.65,22.67,470000.0,20.8343,20.8526,20.7975,20.8159,470000.0
2008-09-03 13:35:00,22.67,22.68,22.55,22.56,758000.0,20.8159,20.8251,20.7057,20.7149,758000.0
2008-09-03 13:40:00,22.57,22.57,22.39,22.44,1593000.0,20.7241,20.7241,20.5588,20.6047,1593000.0
2008-09-03 13:45:00,22.43,22.57,22.43,22.54,693000.0,20.5955,20.7241,20.5955,20.6965,693000.0
2008-09-03 13:50:00,22.56,22.6,22.54,22.6,401000.0,20.7149,20.7516,20.6965,20.7516,401000.0
2008-09-03 13:55:00,22.59,22.66,22.59,22.61,516000.0,20.7424,20.8067,20.7424,20.7608,516000.0
2008-09-03 14:00:00,22.61,22.66,22.5,22.66,496000.0,20.7608,20.8067,20.6598,20.8067,496000.0
2008-09-03 14:05:00,22.65,22.66,22.6,22.63,447000.0,20.7975,20.8067,20.7516,20.7792,447000.0
2008-09-03 14:10:00,22.63,22.63,22.5,22.56,542000.0,20.7792,20.7792,20.6598,20.7149,542000.0
2008-09-03 14:15:00,22.56,22.61,22.52,22.59,339000.0,20.7149,20.7608,20.6782,20.7424,339000.0
2008-09-03 14:20:00,22.59,22.61,22.5,22.56,351000.0,20.7424,20.7608,20.6598,20.7149,351000.0
2008-09-03 14:25:00,22.55,22.56,22.53,22.54,341000.0,20.7057,20.7149,20.6873,20.6965,341000.0
2008-09-03 14:30:00,22.54,22.55,22.52,22.53,190000.0,20.6965,20.7057,20.6782,20.6873,190000.0
2008-09-03 14:35:00,22.53,22.58,22.49,22.56,379000.0,20.6873,20.7333,20.6506,20.7149,379000.0
2008-09-03 14:40:00,22.55,22.59,22.48,22.52,634000.0,20.7057,20.7424,20.6414,20.6782,634000.0
2008-09-03 14:45:00,22.53,22.53,22.45,22.46,353000.0,20.6873,20.6873,20.6139,20.6231,353000.0
2008-09-03 14:50:00,22.46,22.48,22.4,22.45,363000.0,20.6231,20.6414,20.568,20.6139,363000.0
2008-09-03 14:55:00,22.46,22.48,22.44,22.47,235000.0,20.6231,20.6414,20.6047,20.6323,235000.0
2008-09-03 15:00:00,22.48,22.55,22.47,22.52,484000.0,20.6414,20.7057,20.6323,20.6782,484000.0
2008-09-03 15:05:00,22.52,22.52,22.46,22.48,345000.0,20.6782,20.6782,20.6231,20.6414,345000.0
2008-09-03 15:10:00,22.47,22.5,22.45,22.48,200000.0,20.6323,20.6598,20.6139,20.6414,200000.0
2008-09-03 15:15:00,22.49,22.57,22.48,22.56,473000.0,20.6506,20.7241,20.6414,20.7149,473000.0
2008-09-03 15:20:00,22.57,22.7,22.54,22.69,598000.0,20.7241,20.8434,20.6965,20.8343,598000.0
2008-09-03 15:25:00,22.68,22.79,22.66,22.69,643000.0,20.8251,20.9261,20.8067,20.8343,643000.0
2008-09-03 15:30:00,22.69,22.75,22.67,22.72,644000.0,20.8343,20.8894,20.8159,20.8618,644000.0
2008-09-03 15:35:00,22.73,22.86,22.72,22.84,917000.0,20.871,20.9904,20.8618,20.972,917000.0
2008-09-03 15:40:00,22.86,22.96,22.84,22.93,1158000.0,20.9904,21.0822,20.972,21.0546,1158000.0
2008-09-03 15:45:00,22.94,22.98,22.9,22.92,723000.0,21.0638,21.1005,21.0271,21.0454,723000.0
2008-09-03 15:50:00,22.92,22.94,22.88,22.9,582000.0,21.0454,21.0638,21.0087,21.0271,582000.0
2008-09-03 15:55:00,22.91,22.96,22.89,22.95,1279000.0,21.0363,21.0822,21.0179,21.073,1279000.0
2008-09-04 09:30:00,22.62,22.75,22.42,22.47,803000.0,20.77,20.8894,20.5863,20.6323,803000.0
2008-09-04 09:35:00,22.45,22.7,22.43,22.44,702000.0,20.6139,20.8434,20.5955,20.6047,702000.0
2008-09-04 09:40:00,22.43,22.52,22.15,22.25,1473000.0,20.5955,20.6782,20.3384,20.4302,1473000.0
2008-09-04 09:45:00,22.27,22.29,22.12,22.23,893000.0,20.4486,20.467,20.3109,20.4119,893000.0
2008-09-04 09:50:00,22.24,22.37,22.24,22.34,827000.0,20.4211,20.5404,20.4211,20.5129,827000.0
2008-09-04 09:55:00,22.33,22.48,22.33,22.43,764000.0,20.5037,20.6414,20.5037,20.5955,764000.0
2008-09-04 10:00:00,22.44,22.47,22.34,22.44,562000.0,20.6047,20.6323,20.5129,20.6047,562000.0
2008-09-04 10:05:00,22.44,22.47,22.38,22.45,359000.0,20.6047,20.6323,20.5496,20.6139,359000.0
2008-09-04 10:10:00,22.42,22.48,22.41,22.41,395000.0,20.5863,20.6414,20.5772,20.5772,395000.0
2008-09-04 10:15:00,22.41,22.41,22.35,22.37,280000.0,20.5772,20.5772,20.5221,20.5404,280000.0
2008-09-04 10:20:00,22.37,22.38,22.27,22.34,323000.0,20.5404,20.5496,20.4486,20.5129,323000.0
2008-09-04 10:25:00,22.34,22.34,22.28,22.3,365000.0,20.5129,20.5129,20.4578,20.4762,365000.0
2008-09-04 10:30:00,22.31,22.31,22.11,22.15,713000.0,20.4853,20.4853,20.3017,20.3384,713000.0
2008-09-04 10:35:00,22.15,22.19,22.07,22.1,688000.0,20.3384,20.3752,20.265,20.2925,688000.0
2008-09-04 10:40:00,22.09,22.1,22.03,22.1,400000.0,20.2833,20.2925,20.2282,20.2925,400000.0
2008-09-04 10:45:00,22.1,22.18,22.07,22.09,459000.0,20.2925,20.366,20.265,20.2833,459000.0
2008-09-04 10:50:00,22.11,22.13,22.09,22.09,249000.0,20.3017,20.3201,20.2833,20.2833,249000.0
2008-09-04 10:55:00,22.1,22.11,22.05,22.05,423000.0,20.2925,20.3017,20.2466,20.2466,423000.0
2008-09-04 11:00:00,22.05,22.05,21.94,21.98,972000.0,20.2466,20.2466,20.1456,20.1823,972000.0
2008-09-04 11:05:00,21.98,22.03,21.98,21.99,641000.0,20.1823,20.2282,20.1823,20.1915,641000.0
2008-09-04 11:10:00,21.99,22.03,21.95,21.99,465000.0,20.1915,20.2282,20.1548,20.1915,465000.0
2008-09-04 11:15:00,21.99,22.02,21.96,22.01,379000.0,20.1915,20.2191,20.164,20.2099,379000.0
2008-09-04 11:20:00,22.0,22.02,21.92,21.93,413000.0,20.2007,20.2191,20.1272,20.1364,413000.0
2008-09-04 11:25:00,21.93,22.0,21.92,21.97,330000.0,20.1364,20.2007,20.1272,20.1731,330000.0
2008-09-04 11:30:00,21.98,21.98,21.92,21.95,227000.0,20.1823,20.1823,20.1272,20.1548,227000.0
2008-09-04 11:35:00,21.96,22.0,21.95,21.96,375000.0,20.164,20.2007,20.1548,20.164,375000.0
2008-09-04 11:40:00,21.95,22.01,21.95,22.01,299000.0,20.1548,20.2099,20.1548,20.2099,299000.0
2008-09-04 11:45:00,22.01,22.04,21.98,22.02,215000.0,20.2099,20.2374,20.1823,20.2191,215000.0
2008-09-04 11:50:00,22.03,22.07,22.01,22.01,364000.0,20.2282,20.265,20.2099,20.2099,364000.0
2008-09-04 11:55:00,22.02,22.02,21.95,21.97,442000.0,20.2191,20.2191,20.1548,20.1731,442000.0
2008-09-04 12:00:00,21.97,22.01,21.96,21.97,375000.0,20.1731,20.2099,20.164,20.1731,375000.0
2008-09-04 12:05:00,21.96,21.99,21.9,21.91,817000.0,20.164,20.1915,20.1089,20.1181,817000.0
2008-09-04 12:10:00,21.92,21.93,21.89,21.92,466000.0,20.1272,20.1364,20.0997,20.1272,466000.0
2008-09-04 12:15:00,21.92,21.96,21.91,21.92,260000.0,20.1272,20.164,20.1181,20.1272,260000.0
2008-09-04 12:20:00,21.92,21.96,21.91,21.93,214000.0,20.1272,20.164,20.1181,20.1364,214000.0
2008-09-04 12:25:00,21.94,21.94,21.92,21.93,225000.0,20.1456,20.1456,20.1272,20.1364,225000.0
2008-09-04 12:30:00,21.93,21.94,21.91,21.93,316000.0,20.1364,20.1456,20.1181,20.1364,316000.0
2008-09-04 12:35:00,21.92,21.93,21.87,21.87,448000.0,20.1272,20.1364,20.0813,20.0813,448000.0
2008-09-04 12:40:00,21.86,21.88,21.77,21.81,548000.0,20.0721,20.0905,19.9895,20.0262,548000.0
2008-09-04 12:45:00,21.8,21.83,21.77,21.79,505000.0,20.017,20.0446,19.9895,20.0079,505000.0
2008-09-04 12:50:00,21.79,21.82,21.79,21.79,439000.0,20.0079,20.0354,20.0079,20.0079,439000.0
2008-09-04 12:55:00,21.79,21.81,21.67,21.67,767000.0,20.0079,20.0262,19.8977,19.8977,767000.0
2008-09-04 13:00:00,21.67,21.73,21.67,21.73,331000.0,19.8977,19.9528,19.8977,19.9528,331000.0
2008-09-04 13:05:00,21.73,21.73,21.69,21.71,286000.0,19.9528,19.9528,19.916,19.9344,286000.0
2008-09-04 13:10:00,21.71,21.79,21.71,21.76,339000.0,19.9344,20.0079,19.9344,19.9803,339000.0
2008-09-04 13:15:00,21.78,21.78,21.73,21.73,143000.0,19.9987,19.9987,19.9528,19.9528,143000.0
2008-09-04 13:20:00,21.75,21.79,21.73,21.75,385000.0,19.9711,20.0079,19.9528,19.9711,385000.0
2008-09-04 13:25:00,21.75,21.75,21.68,21.69,710000.0,19.9711,19.9711,19.9069,19.916,710000.0
2008-09-04 13:30:00,21.69,21.69,21.61,21.62,526000.0,19.916,19.916,19.8426,19.8518,526000.0
2008-09-04 13:35:00,21.61,21.66,21.61,21.64,280000.0,19.8426,19.8885,19.8426,19.8701,280000.0
2008-09-04 13:40:00,21.64,21.66,21.61,21.65,405000.0,19.8701,19.8885,19.8426,19.8793,405000.0
2008-09-04 13:45:00,21.65,21.67,21.62,21.67,457000.0,19.8793,19.8977,19.8518,19.8977,457000.0
2008-09-04 13:50:00,21.66,21.67,21.64,21.65,148000.0,19.8885,19.8977,19.8701,19.8793,148000.0
2008-09-04 13:55:00,21.65,21.7,21.64,21.7,181000.0,19.8793,19.9252,19.8701,19.9252,181000.0
2008-09-04 14:00:00,21.69,21.75,21.67,21.73,254000.0,19.916,19.9711,19.8977,19.9528,254000.0
2008-09-04 14:05:00,21.74,21.74,21.65,21.66,281000.0,19.962,19.962,19.8793,19.8885,281000.0
2008-09-04 14:10:00,21.67,21.7,21.65,21.66,384000.0,19.8977,19.9252,19.8793,19.8885,384000.0
2008-09-04 14:15:00,21.67,21.67,21.59,21.61,503000.0,19.8977,19.8977,19.8242,19.8426,503000.0
2008-09-04 14:20:00,21.6,21.67,21.6,21.64,318000.0,19.8334,19.8977,19.8334,19.8701,318000.0
2008-09-04 14:25:00,21.65,21.71,21.64,21.66,329000.0,19.8793,19.9344,19.8701,19.8885,329000.0
2008-09-04 14:30:00,21.65,21.67,21.6,21.62,167000.0,19.8793,19.8977,19.8334,19.8518,167000.0
2008-09-04 14:35:00,21.62,21.69,21.6,21.67,181000.0,19.8518,19.916,19.8334,19.8977,181000.0
2008-09-04 14:40:00,21.66,21.72,21.66,21.67,341000.0,19.8885,19.9436,19.8885,19.8977,341000.0
2008-09-04 14:45:00,21.67,21.67,21.58,21.58,356000.0,19.8977,19.8977,19.815,19.815,356000.0
2008-09-04 14:50:00,21.58,21.61,21.52,21.52,474000.0,19.815,19.8426,19.7599,19.7599,474000.0
2008-09-04 14:55:00,21.52,21.58,21.51,21.57,504000.0,19.7599,19.815,19.7508,19.8059,504000.0
2008-09-04 15:00:00,21.59,21.64,21.56,21.63,628000.0,19.8242,19.8701,19.7967,19.861,628000.0
2008-09-04 15:05:00,21.64,21.78,21.63,21.76,774000.0,19.8701,19.9987,19.861,19.9803,774000.0
2008-09-04 15:10:00,21.76,21.76,21.7,21.74,642000.0,19.9803,19.9803,19.9252,19.962,642000.0
2008-09-04 15:15:00,21.74,21.78,21.71,21.74,524000.0,19.962,19.9987,19.9344,19.962,524000.0
2008-09-04 15:20:00,21.74,21.75,21.61,21.63,524000.0,19.962,19.9711,19.8426,19.861,524000.0
2008-09-04 15:25:00,21.63,21.72,21.62,21.67,466000.0,19.861,19.9436,19.8518,19.8977,466000.0
2008-09-04 15:30:00,21.67,21.7,21.59,21.69,452000.0,19.8977,19.9252,19.8242,19.916,452000.0
2008-09-04 15:35:00,21.68,21.68,21.6,21.64,458000.0,19.9069,19.9069,19.8334,19.8701,458000.0
2008-09-04 15:40:00,21.64,21.7,21.63,21.66,656000.0,19.8701,19.9252,19.861,19.8885,656000.0
2008-09-04 15:45:00,21.66,21.67,21.55,21.56,641000.0,19.8885,19.8977,19.7875,19.7967,641000.0
2008-09-04 15:50:00,21.57,21.6,21.47,21.48,1076000.0,19.8059,19.8334,19.714,19.7232,1076000.0
2008-09-04 15:55:00,21.48,21.58,21.47,21.51,1610000.0,19.7232,19.815,19.714,19.7508,1610000.0
2008-09-05 09:30:00,21.29,21.45,21.11,21.36,1231000.0,19.5488,19.6957,19.3835,19.613,1231000.0
2008-09-05 09:35:00,21.37,21.4,21.18,21.27,785000.0,19.6222,19.6498,19.4478,19.5304,785000.0
2008-09-05 09:40:00,21.27,21.4,21.24,21.39,910000.0,19.5304,19.6498,19.5028,19.6406,910000.0
2008-09-05 09:45:00,21.39,21.61,21.37,21.46,1133000.0,19.6406,19.8426,19.6222,19.7049,1133000.0
2008-09-05 09:50:00,21.46,21.51,21.29,21.32,806000.0,19.7049,19.7508,19.5488,19.5763,806000.0
2008-09-05 09:55:00,21.32,21.37,21.25,21.3,973000.0,19.5763,19.6222,19.512,19.5579,973000.0
2008-09-05 10:00:00,21.29,21.31,21.2,21.3,417000.0,19.5488,19.5671,19.4661,19.5579,417000.0
2008-09-05 10:05:00,21.3,21.31,21.11,21.13,563000.0,19.5579,19.5671,19.3835,19.4018,563000.0
2008-09-05 10:10:00,21.12,21.12,20.86,20.95,1538000.0,19.3927,19.3927,19.1539,19.2366,1538000.0
2008-09-05 10:15:00,20.96,21.04,20.87,20.88,1047000.0,19.2457,19.3192,19.1631,19.1723,1047000.0
2008-09-05 10:20:00,20.89,20.97,20.88,20.88,859000.0,19.1815,19.2549,19.1723,19.1723,859000.0
2008-09-05 10:25:00,20.88,20.9,20.79,20.8,1053000.0,19.1723,19.1907,19.0897,19.0988,1053000.0
2008-09-05 10:30:00,20.8,20.93,20.8,20.93,3200000.0,19.0988,19.2182,19.0988,19.2182,3200000.0
2008-09-05 10:35:00,20.93,21.18,20.93,21.0,1276000.0,19.2182,19.4478,19.2182,19.2825,1276000.0
2008-09-05 10:40:00,21.0,21.05,20.91,21.05,767000.0,19.2825,19.3284,19.1998,19.3284,767000.0
2008-09-05 10:45:00,21.05,21.06,20.87,20.88,640000.0,19.3284,19.3376,19.1631,19.1723,640000.0
2008-09-05 10:50:00,20.88,21.05,20.86,21.03,1191000.0,19.1723,19.3284,19.1539,19.31,1191000.0
2008-09-05 10:55:00,21.03,21.07,21.0,21.06,918000.0,19.31,19.3468,19.2825,19.3376,918000.0
2008-09-05 11:00:00,21.06,21.18,21.05,21.11,1021000.0,19.3376,19.4478,19.3284,19.3835,1021000.0
2008-09-05 11:05:00,21.11,21.2,21.09,21.16,867000.0,19.3835,19.4661,19.3651,19.4294,867000.0
2008-09-05 11:10:00,21.16,21.16,21.07,21.12,417000.0,19.4294,19.4294,19.3468,19.3927,417000.0
2008-09-05 11:15:00,21.12,21.17,21.11,21.13,657000.0,19.3927,19.4386,19.3835,19.4018,657000.0
2008-09-05 11:20:00,21.13,21.17,21.09,21.14,739000.0,19.4018,19.4386,19.3651,19.411,739000.0
2008-09-05 11:25:00,21.14,21.19,21.11,21.15,919000.0,19.411,19.4569,19.3835,19.4202,919000.0
2008-09-05 11:30:00,21.15,21.18,21.11,21.14,478000.0,19.4202,19.4478,19.3835,19.411,478000.0
2008-09-05 11:35:00,21.14,21.34,21.13,21.31,1013000.0,19.411,19.5947,19.4018,19.5671,1013000.0
2008-09-05 11:40:00,21.31,21.38,21.26,21.32,585000.0,19.5671,19.6314,19.5212,19.5763,585000.0
2008-09-05 11:45:00,21.31,21.42,21.29,21.4,613000.0,19.5671,19.6681,19.5488,19.6498,613000.0
2008-09-05 11:50:00,21.4,21.42,21.36,21.39,512000.0,19.6498,19.6681,19.613,19.6406,512000.0
2008-09-05 11:55:00,21.39,21.41,21.28,21.29,540000.0,19.6406,19.6589,19.5396,19.5488,540000.0
2008-09-05 12:00:00,21.29,21.4,21.29,21.37,495000.0,19.5488,19.6498,19.5488,19.6222,495000.0
2008-09-05 12:05:00,21.37,21.46,21.36,21.43,728000.0,19.6222,19.7049,19.613,19.6773,728000.0
2008-09-05 12:10:00,21.44,21.47,21.31,21.31,304000.0,19.6865,19.714,19.5671,19.5671,304000.0
2008-09-05 12:15:00,21.31,21.33,21.23,21.28,433000.0,19.5671,19.5855,19.4937,19.5396,433000.0
2008-09-05 12:20:00,21.3,21.32,21.25,21.3,309000.0,19.5579,19.5763,19.512,19.5579,309000.0
2008-09-05 12:25:00,21.29,21.41,21.28,21.4,467000.0,19.5488,19.6589,19.5396,19.6498,467000.0
2008-09-05 12:30:00,21.4,21.43,21.34,21.34,583000.0,19.6498,19.6773,19.5947,19.5947,583000.0
2008-09-05 12:35:00,21.34,21.53,21.34,21.45,410000.0,19.5947,19.7691,19.5947,19.6957,410000.0
2008-09-05 12:40:00,21.44,21.44,21.38,21.41,407000.0,19.6865,19.6865,19.6314,19.6589,407000.0
2008-09-05 12:45:00,21.42,21.54,21.4,21.54,243000.0,19.6681,19.7783,19.6498,19.7783,243000.0
2008-09-05 12:50:00,21.54,21.68,21.5,21.65,669000.0,19.7783,19.9069,19.7416,19.8793,669000.0
2008-09-05 12:55:00,21.66,21.67,21.55,21.55,552000.0,19.8885,19.8977,19.7875,19.7875,552000.0
2008-09-05 13:00:00,21.56,21.58,21.4,21.4,554000.0,19.7967,19.815,19.6498,19.6498,554000.0
2008-09-05 13:05:00,21.4,21.69,21.39,21.6,576000.0,19.6498,19.916,19.6406,19.8334,576000.0
2008-09-05 13:10:00,21.6,21.68,21.56,21.57,537000.0,19.8334,19.9069,19.7967,19.8059,537000.0
2008-09-05 13:15:00,21.56,21.61,21.51,21.51,365000.0,19.7967,19.8426,19.7508,19.7508,365000.0
2008-09-05 13:20:00,21.51,21.53,21.45,21.48,297000.0,19.7508,19.7691,19.6957,19.7232,297000.0
2008-09-05 13:25:00,21.48,21.5,21.41,21.42,334000.0,19.7232,19.7416,19.6589,19.6681,334000.0
2008-09-05 13:30:00,21.43,21.59,21.42,21.56,286000.0,19.6773,19.8242,19.6681,19.7967,286000.0
2008-09-05 13:35:00,21.56,21.59,21.37,21.4,418000.0,19.7967,19.8242,19.6222,19.6498,418000.0
2008-09-05 13:40:00,21.4,21.5,21.4,21.48,208000.0,19.6498,19.7416,19.6498,19.7232,208000.0
2008-09-05 13:45:00,21.48,21.49,21.41,21.48,179000.0,19.7232,19.7324,19.6589,19.7232,179000.0
2008-09-05 13:50:00,21.47,21.5,21.42,21.48,254000.0,19.714,19.7416,19.6681,19.7232,254000.0
2008-09-05 13:55:00,21.48,21.6,21.48,21.6,209000.0,19.7232,19.8334,19.7232,19.8334,209000.0
2008-09-05 14:00:00,21.6,21.61,21.44,21.51,300000.0,19.8334,19.8426,19.6865,19.7508,300000.0
2008-09-05 14:05:00,21.51,21.59,21.5,21.58,260000.0,19.7508,19.8242,19.7416,19.815,260000.0
2008-09-05 14:10:00,21.57,21.64,21.5,21.64,343000.0,19.8059,19.8701,19.7416,19.8701,343000.0
2008-09-05 14:15:00,21.63,21.74,21.58,21.73,480000.0,19.861,19.962,19.815,19.9528,480000.0
2008-09-05 14:20:00,21.73,21.8,21.7,21.75,536000.0,19.9528,20.017,19.9252,19.9711,536000.0
2008-09-05 14:25:00,21.75,21.87,21.74,21.82,538000.0,19.9711,20.0813,19.962,20.0354,538000.0
2008-09-05 14:30:00,21.82,21.93,21.79,21.87,746000.0,20.0354,20.1364,20.0079,20.0813,746000.0
2008-09-05 14:35:00,21.86,21.88,21.77,21.78,446000.0,20.0721,20.0905,19.9895,19.9987,446000.0
2008-09-05 14:40:00,21.79,21.94,21.7,21.94,461000.0,20.0079,20.1456,19.9252,20.1456,461000.0
2008-09-05 14:45:00,21.94,21.95,21.87,21.91,386000.0,20.1456,20.1548,20.0813,20.1181,386000.0
2008-09-05 14:50:00,21.91,21.99,21.9,21.95,451000.0,20.1181,20.1915,20.1089,20.1548,451000.0
2008-09-05 14:55:00,21.94,22.02,21.91,22.0,948000.0,20.1456,20.2191,20.1181,20.2007,948000.0
2008-09-05 15:00:00,22.01,22.01,21.87,21.87,751000.0,20.2099,20.2099,20.0813,20.0813,751000.0
2008-09-05 15:05:00,21.88,21.91,21.65,21.65,938000.0,20.0905,20.1181,19.8793,19.8793,938000.0
2008-09-05 15:10:00,21.67,21.75,21.65,21.74,447000.0,19.8977,19.9711,19.8793,19.962,447000.0
2008-09-05 15:15:00,21.75,21.89,21.75,21.87,543000.0,19.9711,20.0997,19.9711,20.0813,543000.0
2008-09-05 15:20:00,21.88,21.88,21.79,21.83,270000.0,20.0905,20.0905,20.0079,20.0446,270000.0
2008-09-05 15:25:00,21.83,21.91,21.8,21.9,365000.0,20.0446,20.1181,20.017,20.1089,365000.0
2008-09-05 15:30:00,21.9,21.95,21.88,21.94,500000.0,20.1089,20.1548,20.0905,20.1456,500000.0
2008-09-05 15:35:00,21.95,22.06,21.93,22.05,806000.0,20.1548,20.2558,20.1364,20.2466,806000.0
2008-09-05 15:40:00,22.05,22.06,21.95,22.04,717000.0,20.2466,20.2558,20.1548,20.2374,717000.0
2008-09-05 15:45:00,22.04,22.06,21.99,21.99,1571000.0,20.2374,20.2558,20.1915,20.1915,1571000.0
2008-09-05 15:50:00,21.99,22.15,21.98,22.1,1796000.0,20.1915,20.3384,20.1823,20.2925,1796000.0
2008-09-05 15:55:00,22.1,22.17,22.04,22.11,1423000.0,20.2925,20.3568,20.2374,20.3017,1423000.0
2008-09-08 09:30:00,23.04,23.08,22.83,23.03,1818000.0,21.1556,21.1924,20.9628,21.1465,1818000.0
2008-09-08 09:35:00,23.04,23.1,22.92,22.95,1527000.0,21.1556,21.2107,21.0454,21.073,1527000.0
2008-09-08 09:40:00,23.0,23.03,22.51,22.57,1208000.0,21.1189,21.1465,20.669,20.7241,1208000.0
2008-09-08 09:45:00,22.6,22.78,22.55,22.59,623000.0,20.7516,20.9169,20.7057,20.7424,623000.0
2008-09-08 09:50:00,22.6,22.64,22.52,22.6,1022000.0,20.7516,20.7883,20.6782,20.7516,1022000.0
2008-09-08 09:55:00,22.61,22.77,22.51,22.51,1262000.0,20.7608,20.9077,20.669,20.669,1262000.0
2008-09-08 10:00:00,22.51,22.54,22.33,22.45,1071000.0,20.669,20.6965,20.5037,20.6139,1071000.0
2008-09-08 10:05:00,22.48,22.52,22.42,22.46,498000.0,20.6414,20.6782,20.5863,20.6231,498000.0
2008-09-08 10:10:00,22.44,22.47,22.2,22.34,831000.0,20.6047,20.6323,20.3843,20.5129,831000.0
2008-09-08 10:15:00,22.33,22.37,22.07,22.13,666000.0,20.5037,20.5404,20.265,20.3201,666000.0
2008-09-08 10:20:00,22.14,22.26,22.12,22.26,243000.0,20.3292,20.4394,20.3109,20.4394,243000.0
2008-09-08 10:25:00,22.26,22.43,22.22,22.4,376000.0,20.4394,20.5955,20.4027,20.568,376000.0
2008-09-08 10:30:00,22.4,22.47,22.38,22.39,340000.0,20.568,20.6323,20.5496,20.5588,340000.0
2008-09-08 10:35:00,22.38,22.54,22.37,22.54,418000.0,20.5496,20.6965,20.5404,20.6965,418000.0
2008-09-08 10:40:00,22.54,22.6,22.5,22.57,320000.0,20.6965,20.7516,20.6598,20.7241,320000.0
2008-09-08 10:45:00,22.6,22.6,22.43,22.43,226000.0,20.7516,20.7516,20.5955,20.5955,226000.0
2008-09-08 10:50:00,22.43,22.44,22.26,22.31,310000.0,20.5955,20.6047,20.4394,20.4853,310000.0
2008-09-08 10:55:00,22.3,22.36,22.18,22.18,428000.0,20.4762,20.5312,20.366,20.366,428000.0
2008-09-08 11:00:00,22.18,22.27,22.1,22.27,410000.0,20.366,20.4486,20.2925,20.4486,410000.0
2008-09-08 11:05:00,22.26,22.35,22.15,22.15,279000.0,20.4394,20.5221,20.3384,20.3384,279000.0
2008-09-08 11:10:00,22.15,22.28,22.13,22.26,336000.0,20.3384,20.4578,20.3201,20.4394,336000.0
2008-09-08 11:15:00,22.25,22.26,21.99,22.04,540000.0,20.4302,20.4394,20.1915,20.2374,540000.0
2008-09-08 11:20:00,22.04,22.15,22.04,22.15,304000.0,20.2374,20.3384,20.2374,20.3384,304000.0
2008-09-08 11:25:00,22.15,22.17,21.97,21.98,859000.0,20.3384,20.3568,20.1731,20.1823,859000.0
2008-09-08 11:30:00,21.99,22.1,21.69,21.7,909000.0,20.1915,20.2925,19.916,19.9252,909000.0
2008-09-08 11:35:00,21.71,21.89,21.36,21.4,2030000.0,19.9344,20.0997,19.613,19.6498,2030000.0
2008-09-08 11:40:00,21.41,21.55,21.35,21.53,1403000.0,19.6589,19.7875,19.6039,19.7691,1403000.0
2008-09-08 11:45:00,21.55,21.58,21.43,21.47,477000.0,19.7875,19.815,19.6773,19.714,477000.0
2008-09-08 11:50:00,21.48,21.56,21.43,21.51,603000.0,19.7232,19.7967,19.6773,19.7508,603000.0
2008-09-08 11:55:00,21.51,21.59,21.45,21.55,615000.0,19.7508,19.8242,19.6957,19.7875,615000.0
2008-09-08 12:00:00,21.57,21.57,21.38,21.4,598000.0,19.8059,19.8059,19.6314,19.6498,598000.0
2008-09-08 12:05:00,21.41,21.49,21.38,21.48,560000.0,19.6589,19.7324,19.6314,19.7232,560000.0
2008-09-08 12:10:00,21.48,21.48,21.27,21.32,605000.0,19.7232,19.7232,19.5304,19.5763,605000.0
2008-09-08 12:15:00,21.31,21.35,21.14,21.18,873000.0,19.5671,19.6039,19.411,19.4478,873000.0
2008-09-08 12:20:00,21.18,21.33,21.18,21.26,344000.0,19.4478,19.5855,19.4478,19.5212,344000.0
2008-09-08 12:25:00,21.28,21.4,21.25,21.36,170000.0,19.5396,19.6498,19.512,19.613,170000.0
2008-09-08 12:30:00,21.38,21.45,21.36,21.45,224000.0,19.6314,19.6957,19.613,19.6957,224000.0
2008-09-08 12:35:00,21.45,21.45,21.35,21.38,272000.0,19.6957,19.6957,19.6039,19.6314,272000.0
2008-09-08 12:40:00,21.37,21.43,21.36,21.41,250000.0,19.6222,19.6773,19.613,19.6589,250000.0
2008-09-08 12:45:00,21.42,21.55,21.41,21.52,275000.0,19.6681,19.7875,19.6589,19.7599,275000.0
2008-09-08 12:50:00,21.52,21.68,21.52,21.67,494000.0,19.7599,19.9069,19.7599,19.8977,494000.0
2008-09-08 12:55:00,21.67,21.76,21.6,21.74,329000.0,19.8977,19.9803,19.8334,19.962,329000.0
2008-09-08 13:00:00,21.74,21.76,21.7,21.73,504000.0,19.962,19.9803,19.9252,19.9528,504000.0
2008-09-08 13:05:00,21.73,21.8,21.68,21.71,392000.0,19.9528,20.017,19.9069,19.9344,392000.0
2008-09-08 13:10:00,21.72,21.85,21.72,21.84,359000.0,19.9436,20.063,19.9436,20.0538,359000.0
2008-09-08 13:15:00,21.83,21.96,21.83,21.9,852000.0,20.0446,20.164,20.0446,20.1089,852000.0
2008-09-08 13:20:00,21.89,21.96,21.87,21.9,287000.0,20.0997,20.164,20.0813,20.1089,287000.0
2008-09-08 13:25:00,21.91,21.97,21.85,21.93,306000.0,20.1181,20.1731,20.063,20.1364,306000.0
2008-09-08 13:30:00,21.93,21.93,21.86,21.9,250000.0,20.1364,20.1364,20.0721,20.1089,250000.0
2008-09-08 13:35:00,21.89,21.92,21.86,21.89,183000.0,20.0997,20.1272,20.0721,20.0997,183000.0
2008-09-08 13:40:00,21.89,21.9,21.79,21.87,416000.0,20.0997,20.1089,20.0079,20.0813,416000.0
2008-09-08 13:45:00,21.86,21.9,21.82,21.84,270000.0,20.0721,20.1089,20.0354,20.0538,270000.0
2008-09-08 13:50:00,21.82,21.84,21.72,21.75,623000.0,20.0354,20.0538,19.9436,19.9711,623000.0
2008-09-08 13:55:00,21.75,21.81,21.64,21.64,563000.0,19.9711,20.0262,19.8701,19.8701,563000.0
2008-09-08 14:00:00,21.64,21.77,21.57,21.77,570000.0,19.8701,19.9895,19.8059,19.9895,570000.0
2008-09-08 14:05:00,21.75,21.75,21.67,21.71,238000.0,19.9711,19.9711,19.8977,19.9344,238000.0
2008-09-08 14:10:00,21.73,21.77,21.69,21.72,403000.0,19.9528,19.9895,19.916,19.9436,403000.0
2008-09-08 14:15:00,21.7,21.74,21.69,21.7,217000.0,19.9252,19.962,19.916,19.9252,217000.0
2008-09-08 14:20:00,21.68,21.7,21.6,21.61,535000.0,19.9069,19.9252,19.8334,19.8426,535000.0
2008-09-08 14:25:00,21.6,21.67,21.58,21.65,302000.0,19.8334,19.8977,19.815,19.8793,302000.0
2008-09-08 14:30:00,21.65,21.75,21.65,21.68,236000.0,19.8793,19.9711,19.8793,19.9069,236000.0
2008-09-08 14:35:00,21.69,21.8,21.62,21.8,462000.0,19.916,20.017,19.8518,20.017,462000.0
2008-09-08 14:40:00,21.79,21.79,21.7,21.75,293000.0,20.0079,20.0079,19.9252,19.9711,293000.0
2008-09-08 14:45:00,21.74,21.8,21.68,21.7,239000.0,19.962,20.017,19.9069,19.9252,239000.0
2008-09-08 14:50:00,21.7,21.77,21.68,21.75,186000.0,19.9252,19.9895,19.9069,19.9711,186000.0
2008-09-08 14:55:00,21.74,21.76,21.64,21.69,227000.0,19.962,19.9803,19.8701,19.916,227000.0
2008-09-08 15:00:00,21.69,21.75,21.64,21.73,239000.0,19.916,19.9711,19.8701,19.9528,239000.0
2008-09-08 15:05:00,21.73,21.73,21.58,21.58,391000.0,19.9528,19.9528,19.815,19.815,391000.0
2008-09-08 15:10:00,21.58,21.69,21.57,21.66,291000.0,19.815,19.916,19.8059,19.8885,291000.0
2008-09-08 15:15:00,21.67,21.68,21.61,21.65,214000.0,19.8977,19.9069,19.8426,19.8793,214000.0
2008-09-08 15:20:00,21.64,21.84,21.63,21.84,534000.0,19.8701,20.0538,19.861,20.0538,534000.0
2008-09-08 15:25:00,21.84,21.88,21.76,21.78,399000.0,20.0538,20.0905,19.9803,19.9987,399000.0
2008-09-08 15:30:00,21.78,21.94,21.77,21.9,379000.0,19.9987,20.1456,19.9895,20.1089,379000.0
2008-09-08 15:35:00,21.92,21.98,21.88,21.95,383000.0,20.1272,20.1823,20.0905,20.1548,383000.0
2008-09-08 15:40:00,21.97,21.98,21.83,21.85,403000.0,20.1731,20.1823,20.0446,20.063,403000.0
2008-09-08 15:45:00,21.85,21.85,21.8,21.84,502000.0,20.063,20.063,20.017,20.0538,502000.0
2008-09-08 15:50:00,21.83,21.84,21.76,21.81,620000.0,20.0446,20.0538,19.9803,20.0262,620000.0
2008-09-08 15:55:00,21.82,21.92,21.8,21.9,970000.0,20.0354,20.1272,20.017,20.1089,970000.0
2008-09-09 09:30:00,22.1,22.23,21.95,21.98,664000.0,20.2925,20.4119,20.1548,20.1823,664000.0
2008-09-09 09:35:00,21.98,21.99,21.68,21.69,771000.0,20.1823,20.1915,19.9069,19.916,771000.0
2008-09-09 09:40:00,21.69,21.83,21.65,21.75,1162000.0,19.916,20.0446,19.8793,19.9711,1162000.0
2008-09-09 09:45:00,21.75,21.75,21.66,21.7,791000.0,19.9711,19.9711,19.8885,19.9252,791000.0
2008-09-09 09:50:00,21.72,21.85,21.68,21.85,1123000.0,19.9436,20.063,19.9069,20.063,1123000.0
2008-09-09 09:55:00,21.83,22.0,21.78,21.98,704000.0,20.0446,20.2007,19.9987,20.1823,704000.0
2008-09-09 10:00:00,21.97,22.05,21.93,22.0,527000.0,20.1731,20.2466,20.1364,20.2007,527000.0
2008-09-09 10:05:00,22.03,22.03,21.77,21.79,430000.0,20.2282,20.2282,19.9895,20.0079,430000.0
2008-09-09 10:10:00,21.81,21.82,21.75,21.8,378000.0,20.0262,20.0354,19.9711,20.017,378000.0
2008-09-09 10:15:00,21.8,21.81,21.72,21.73,279000.0,20.017,20.0262,19.9436,19.9528,279000.0
2008-09-09 10:20:00,21.73,21.8,21.73,21.75,208000.0,19.9528,20.017,19.9528,19.9711,208000.0
2008-09-09 10:25:00,21.75,21.8,21.66,21.66,400000.0,19.9711,20.017,19.8885,19.8885,400000.0
2008-09-09 10:30:00,21.66,21.67,21.53,21.55,423000.0,19.8885,19.8977,19.7691,19.7875,423000.0
2008-09-09 10:35:00,21.56,21.58,21.45,21.48,529000.0,19.7967,19.815,19.6957,19.7232,529000.0
2008-09-09 10:40:00,21.49,21.54,21.49,21.52,338000.0,19.7324,19.7783,19.7324,19.7599,338000.0
2008-09-09 10:45:00,21.52,21.53,21.35,21.37,651000.0,19.7599,19.7691,19.6039,19.6222,651000.0
2008-09-09 10:50:00,21.35,21.36,21.2,21.27,628000.0,19.6039,19.613,19.4661,19.5304,628000.0
2008-09-09 10:55:00,21.28,21.33,21.11,21.17,803000.0,19.5396,19.5855,19.3835,19.4386,803000.0
2008-09-09 11:00:00,21.16,21.28,21.14,21.28,323000.0,19.4294,19.5396,19.411,19.5396,323000.0
2008-09-09 11:05:00,21.26,21.26,21.11,21.16,384000.0,19.5212,19.5212,19.3835,19.4294,384000.0
2008-09-09 11:10:00,21.14,21.15,20.96,20.96,658000.0,19.411,19.4202,19.2457,19.2457,658000.0
2008-09-09 11:15:00,20.98,21.1,20.93,21.07,1315000.0,19.2641,19.3743,19.2182,19.3468,1315000.0
2008-09-09 11:20:00,21.08,21.15,21.06,21.14,933000.0,19.3559,19.4202,19.3376,19.411,933000.0
2008-09-09 11:25:00,21.16,21.34,21.15,21.28,923000.0,19.4294,19.5947,19.4202,19.5396,923000.0
2008-09-09 11:30:00,21.28,21.32,21.24,21.26,556000.0,19.5396,19.5763,19.5028,19.5212,556000.0
2008-09-09 11:35:00,21.26,21.32,21.25,21.32,923000.0,19.5212,19.5763,19.512,19.5763,923000.0
2008-09-09 11:40:00,21.32,21.34,21.29,21.31,273000.0,19.5763,19.5947,19.5488,19.5671,273000.0
2008-09-09 11:45:00,21.31,21.4,21.2,21.23,300000.0,19.5671,19.6498,19.4661,19.4937,300000.0
2008-09-09 11:50:00,21.25,21.25,21.12,21.13,191000.0,19.512,19.512,19.3927,19.4018,191000.0
2008-09-09 11:55:00,21.14,21.18,21.11,21.11,224000.0,19.411,19.4478,19.3835,19.3835,224000.0
2008-09-09 12:00:00,21.11,21.16,21.09,21.14,412000.0,19.3835,19.4294,19.3651,19.411,412000.0
2008-09-09 12:05:00,21.14,21.17,21.12,21.15,233000.0,19.411,19.4386,19.3927,19.4202,233000.0
2008-09-09 12:10:00,21.15,21.18,21.12,21.15,243000.0,19.4202,19.4478,19.3927,19.4202,243000.0
2008-09-09 12:15:00,21.15,21.23,21.15,21.23,514000.0,19.4202,19.4937,19.4202,19.4937,514000.0
2008-09-09 12:20:00,21.24,21.27,21.19,21.2,210000.0,19.5028,19.5304,19.4569,19.4661,210000.0
2008-09-09 12:25:00,21.2,21.33,21.19,21.27,272000.0,19.4661,19.5855,19.4569,19.5304,272000.0
2008-09-09 12:30:00,21.27,21.29,21.14,21.24,363000.0,19.5304,19.5488,19.411,19.5028,363000.0
2008-09-09 12:35:00,21.25,21.33,21.22,21.28,431000.0,19.512,19.5855,19.4845,19.5396,431000.0
2008-09-09 12:40:00,21.27,21.31,21.24,21.3,239000.0,19.5304,19.5671,19.5028,19.5579,239000.0
2008-09-09 12:45:00,21.29,21.35,21.28,21.32,169000.0,19.5488,19.6039,19.5396,19.5763,169000.0
2008-09-09 12:50:00,21.32,21.34,21.27,21.29,227000.0,19.5763,19.5947,19.5304,19.5488,227000.0
2008-09-09 12:55:00,21.28,21.3,21.27,21.27,142000.0,19.5396,19.5579,19.5304,19.5304,142000.0
2008-09-09 13:00:00,21.27,21.39,21.2,21.39,410000.0,19.5304,19.6406,19.4661,19.6406,410000.0
2008-09-09 13:05:00,21.38,21.42,21.34,21.37,188000.0,19.6314,19.6681,19.5947,19.6222,188000.0
2008-09-09 13:10:00,21.35,21.35,21.29,21.33,151000.0,19.6039,19.6039,19.5488,19.5855,151000.0
2008-09-09 13:15:00,21.32,21.36,21.24,21.36,173000.0,19.5763,19.613,19.5028,19.613,173000.0
2008-09-09 13:20:00,21.38,21.4,21.32,21.34,152000.0,19.6314,19.6498,19.5763,19.5947,152000.0
2008-09-09 13:25:00,21.33,21.33,21.24,21.27,187000.0,19.5855,19.5855,19.5028,19.5304,187000.0
2008-09-09 13:30:00,21.26,21.27,21.15,21.19,311000.0,19.5212,19.5304,19.4202,19.4569,311000.0
2008-09-09 13:35:00,21.2,21.22,21.17,21.18,224000.0,19.4661,19.4845,19.4386,19.4478,224000.0
2008-09-09 13:40:00,21.18,21.19,21.08,21.15,233000.0,19.4478,19.4569,19.3559,19.4202,233000.0
2008-09-09 13:45:00,21.14,21.17,20.98,21.0,431000.0,19.411,19.4386,19.2641,19.2825,431000.0
2008-09-09 13:50:00,21.0,21.08,20.99,21.06,293000.0,19.2825,19.3559,19.2733,19.3376,293000.0
2008-09-09 13:55:00,21.06,21.1,21.02,21.02,287000.0,19.3376,19.3743,19.3008,19.3008,287000.0
2008-09-09 14:00:00,21.01,21.04,20.98,21.03,803000.0,19.2917,19.3192,19.2641,19.31,803000.0
2008-09-09 14:05:00,21.02,21.03,20.98,21.01,393000.0,19.3008,19.31,19.2641,19.2917,393000.0
2008-09-09 14:10:00,21.02,21.08,21.0,21.04,429000.0,19.3008,19.3559,19.2825,19.3192,429000.0
2008-09-09 14:15:00,21.03,21.07,20.98,21.01,539000.0,19.31,19.3468,19.2641,19.2917,539000.0
2008-09-09 14:20:00,21.01,21.02,20.98,21.0,356000.0,19.2917,19.3008,19.2641,19.2825,356000.0
2008-09-09 14:25:00,21.0,21.01,20.98,20.99,538000.0,19.2825,19.2917,19.2641,19.2733,538000.0
2008-09-09 14:30:00,21.0,21.04,20.94,20.94,410000.0,19.2825,19.3192,19.2274,19.2274,410000.0
2008-09-09 14:35:00,20.94,21.02,20.94,21.0,491000.0,19.2274,19.3008,19.2274,19.2825,491000.0
2008-09-09 14:40:00,21.01,21.07,20.95,21.05,544000.0,19.2917,19.3468,19.2366,19.3284,544000.0
2008-09-09 14:45:00,21.04,21.04,20.96,21.02,553000.0,19.3192,19.3192,19.2457,19.3008,553000.0
2008-09-09 14:50:00,21.02,21.02,20.93,20.95,548000.0,19.3008,19.3008,19.2182,19.2366,548000.0
2008-09-09 14:55:00,20.95,20.96,20.82,20.86,895000.0,19.2366,19.2457,19.1172,19.1539,895000.0
2008-09-09 15:00:00,20.87,20.91,20.85,20.87,752000.0,19.1631,19.1998,19.1447,19.1631,752000.0
2008-09-09 15:05:00,20.87,20.87,20.79,20.85,558000.0,19.1631,19.1631,19.0897,19.1447,558000.0
2008-09-09 15:10:00,20.84,20.92,20.8,20.84,1581000.0,19.1356,19.209,19.0988,19.1356,1581000.0
2008-09-09 15:15:00,20.85,20.88,20.7,20.7,956000.0,19.1447,19.1723,19.007,19.007,956000.0
2008-09-09 15:20:00,20.7,20.73,20.66,20.7,676000.0,19.007,19.0346,18.9703,19.007,676000.0
2008-09-09 15:25:00,20.7,20.8,20.7,20.74,511000.0,19.007,19.0988,19.007,19.0437,511000.0
2008-09-09 15:30:00,20.75,20.87,20.75,20.84,674000.0,19.0529,19.1631,19.0529,19.1356,674000.0
2008-09-09 15:35:00,20.85,20.91,20.79,20.91,794000.0,19.1447,19.1998,19.0897,19.1998,794000.0
2008-09-09 15:40:00,20.91,20.93,20.78,20.87,824000.0,19.1998,19.2182,19.0805,19.1631,824000.0
2008-09-09 15:45:00,20.86,20.89,20.76,20.76,609000.0,19.1539,19.1815,19.0621,19.0621,609000.0
2008-09-09 15:50:00,20.76,20.8,20.71,20.72,1037000.0,19.0621,19.0988,19.0162,19.0254,1037000.0
2008-09-09 15:55:00,20.71,20.75,20.64,20.67,1393000.0,19.0162,19.0529,18.9519,18.9795,1393000.0
2008-09-10 09:30:00,20.72,20.9,20.57,20.89,448000.0,19.0254,19.1907,18.8876,19.1815,448000.0
2008-09-10 09:35:00,20.9,21.05,20.88,20.96,838000.0,19.1907,19.3284,19.1723,19.2457,838000.0
2008-09-10 09:40:00,20.97,21.0,20.81,20.94,721000.0,19.2549,19.2825,19.108,19.2274,721000.0
2008-09-10 09:45:00,20.95,21.17,20.8,21.07,888000.0,19.2366,19.4386,19.0988,19.3468,888000.0
2008-09-10 09:50:00,21.1,21.34,21.02,21.29,1251000.0,19.3743,19.5947,19.3008,19.5488,1251000.0
2008-09-10 09:55:00,21.29,21.3,21.07,21.14,835000.0,19.5488,19.5579,19.3468,19.411,835000.0
2008-09-10 10:00:00,21.14,21.23,21.1,21.2,693000.0,19.411,19.4937,19.3743,19.4661,693000.0
2008-09-10 10:05:00,21.2,21.33,21.11,21.21,897000.0,19.4661,19.5855,19.3835,19.4753,897000.0
2008-09-10 10:10:00,21.21,21.29,21.13,21.18,527000.0,19.4753,19.5488,19.4018,19.4478,527000.0
2008-09-10 10:15:00,21.19,21.21,21.1,21.2,317000.0,19.4569,19.4753,19.3743,19.4661,317000.0
2008-09-10 10:20:00,21.21,21.25,21.17,21.23,380000.0,19.4753,19.512,19.4386,19.4937,380000.0
2008-09-10 10:25:00,21.24,21.29,21.16,21.27,476000.0,19.5028,19.5488,19.4294,19.5304,476000.0
2008-09-10 10:30:00,21.26,21.27,21.19,21.26,295000.0,19.5212,19.5304,19.4569,19.5212,295000.0
2008-09-10 10:35:00,21.25,21.32,21.21,21.26,347000.0,19.512,19.5763,19.4753,19.5212,347000.0
2008-09-10 10:40:00,21.24,21.3,21.24,21.29,193000.0,19.5028,19.5579,19.5028,19.5488,193000.0
2008-09-10 10:45:00,21.29,21.29,21.12,21.15,405000.0,19.5488,19.5488,19.3927,19.4202,405000.0
2008-09-10 10:50:00,21.15,21.28,21.11,21.13,638000.0,19.4202,19.5396,19.3835,19.4018,638000.0
2008-09-10 10:55:00,21.14,21.15,21.07,21.14,589000.0,19.411,19.4202,19.3468,19.411,589000.0
2008-09-10 11:00:00,21.12,21.14,21.02,21.1,619000.0,19.3927,19.411,19.3008,19.3743,619000.0
2008-09-10 11:05:00,21.11,21.25,21.09,21.24,719000.0,19.3835,19.512,19.3651,19.5028,719000.0
2008-09-10 11:10:00,21.22,21.28,21.19,21.24,1057000.0,19.4845,19.5396,19.4569,19.5028,1057000.0
2008-09-10 11:15:00,21.24,21.27,21.18,21.27,120000.0,19.5028,19.5304,19.4478,19.5304,120000.0
2008-09-10 11:20:00,21.27,21.27,21.19,21.19,158000.0,19.5304,19.5304,19.4569,19.4569,158000.0
2008-09-10 11:25:00,21.19,21.2,21.11,21.12,441000.0,19.4569,19.4661,19.3835,19.3927,441000.0
2008-09-10 11:30:00,21.14,21.22,21.11,21.18,470000.0,19.411,19.4845,19.3835,19.4478,470000.0
2008-09-10 11:35:00,21.19,21.25,21.19,21.22,339000.0,19.4569,19.512,19.4569,19.4845,339000.0
2008-09-10 11:40:00,21.24,21.25,21.2,21.22,236000.0,19.5028,19.512,19.4661,19.4845,236000.0
2008-09-10 11:45:00,21.23,21.25,21.19,21.25,283000.0,19.4937,19.512,19.4569,19.512,283000.0
2008-09-10 11:50:00,21.25,21.26,21.19,21.21,251000.0,19.512,19.5212,19.4569,19.4753,251000.0
2008-09-10 11:55:00,21.21,21.22,21.16,21.2,357000.0,19.4753,19.4845,19.4294,19.4661,357000.0
2008-09-10 12:00:00,21.22,21.26,21.17,21.24,151000.0,19.4845,19.5212,19.4386,19.5028,151000.0
2008-09-10 12:05:00,21.23,21.38,21.23,21.35,373000.0,19.4937,19.6314,19.4937,19.6039,373000.0
2008-09-10 12:10:00,21.36,21.53,21.36,21.48,637000.0,19.613,19.7691,19.613,19.7232,637000.0
2008-09-10 12:15:00,21.48,21.55,21.47,21.5,403000.0,19.7232,19.7875,19.714,19.7416,403000.0
2008-09-10 12:20:00,21.5,21.54,21.47,21.47,285000.0,19.7416,19.7783,19.714,19.714,285000.0
2008-09-10 12:25:00,21.47,21.52,21.46,21.47,330000.0,19.714,19.7599,19.7049,19.714,330000.0
2008-09-10 12:30:00,21.47,21.51,21.46,21.5,201000.0,19.714,19.7508,19.7049,19.7416,201000.0
2008-09-10 12:35:00,21.5,21.52,21.47,21.5,241000.0,19.7416,19.7599,19.714,19.7416,241000.0
2008-09-10 12:40:00,21.51,21.56,21.5,21.54,260000.0,19.7508,19.7967,19.7416,19.7783,260000.0
2008-09-10 12:45:00,21.54,21.54,21.43,21.5,177000.0,19.7783,19.7783,19.6773,19.7416,177000.0
2008-09-10 12:50:00,21.51,21.53,21.42,21.43,164000.0,19.7508,19.7691,19.6681,19.6773,164000.0
2008-09-10 12:55:00,21.43,21.43,21.35,21.38,160000.0,19.6773,19.6773,19.6039,19.6314,160000.0
2008-09-10 13:00:00,21.38,21.38,21.34,21.37,107000.0,19.6314,19.6314,19.5947,19.6222,107000.0
2008-09-10 13:05:00,21.37,21.4,21.28,21.28,146000.0,19.6222,19.6498,19.5396,19.5396,146000.0
2008-09-10 13:10:00,21.28,21.29,21.23,21.24,211000.0,19.5396,19.5488,19.4937,19.5028,211000.0
2008-09-10 13:15:00,21.24,21.55,21.24,21.39,462000.0,19.5028,19.7875,19.5028,19.6406,462000.0
2008-09-10 13:20:00,21.39,21.41,21.31,21.35,149000.0,19.6406,19.6589,19.5671,19.6039,149000.0
2008-09-10 13:25:00,21.35,21.37,21.33,21.35,104000.0,19.6039,19.6222,19.5855,19.6039,104000.0
2008-09-10 13:30:00,21.34,21.37,21.34,21.36,108000.0,19.5947,19.6222,19.5947,19.613,108000.0
2008-09-10 13:35:00,21.35,21.43,21.34,21.42,323000.0,19.6039,19.6773,19.5947,19.6681,323000.0
2008-09-10 13:40:00,21.41,21.45,21.4,21.41,350000.0,19.6589,19.6957,19.6498,19.6589,350000.0
2008-09-10 13:45:00,21.41,21.44,21.35,21.35,333000.0,19.6589,19.6865,19.6039,19.6039,333000.0
2008-09-10 13:50:00,21.34,21.36,21.27,21.33,199000.0,19.5947,19.613,19.5304,19.5855,199000.0
2008-09-10 13:55:00,21.33,21.33,21.29,21.29,140000.0,19.5855,19.5855,19.5488,19.5488,140000.0
2008-09-10 14:00:00,21.3,21.33,21.29,21.3,119000.0,19.5579,19.5855,19.5488,19.5579,119000.0
2008-09-10 14:05:00,21.3,21.39,21.28,21.39,160000.0,19.5579,19.6406,19.5396,19.6406,160000.0
2008-09-10 14:10:00,21.39,21.44,21.37,21.4,234000.0,19.6406,19.6865,19.6222,19.6498,234000.0
2008-09-10 14:15:00,21.4,21.49,21.39,21.48,404000.0,19.6498,19.7324,19.6406,19.7232,404000.0
2008-09-10 14:20:00,21.48,21.51,21.42,21.43,505000.0,19.7232,19.7508,19.6681,19.6773,505000.0
2008-09-10 14:25:00,21.43,21.47,21.43,21.44,245000.0,19.6773,19.714,19.6773,19.6865,245000.0
2008-09-10 14:30:00,21.46,21.52,21.45,21.5,425000.0,19.7049,19.7599,19.6957,19.7416,425000.0
2008-09-10 14:35:00,21.48,21.52,21.43,21.49,536000.0,19.7232,19.7599,19.6773,19.7324,536000.0
2008-09-10 14:40:00,21.49,21.52,21.42,21.51,515000.0,19.7324,19.7599,19.6681,19.7508,515000.0
2008-09-10 14:45:00,21.5,21.59,21.49,21.58,417000.0,19.7416,19.8242,19.7324,19.815,417000.0
2008-09-10 14:50:00,21.57,21.58,21.44,21.44,251000.0,19.8059,19.815,19.6865,19.6865,251000.0
2008-09-10 14:55:00,21.43,21.46,21.37,21.39,356000.0,19.6773,19.7049,19.6222,19.6406,356000.0
2008-09-10 15:00:00,21.39,21.48,21.39,21.45,377000.0,19.6406,19.7232,19.6406,19.6957,377000.0
2008-09-10 15:05:00,21.46,21.57,21.45,21.54,526000.0,19.7049,19.8059,19.6957,19.7783,526000.0
2008-09-10 15:10:00,21.54,21.56,21.48,21.56,209000.0,19.7783,19.7967,19.7232,19.7967,209000.0
2008-09-10 15:15:00,21.56,21.65,21.54,21.6,463000.0,19.7967,19.8793,19.7783,19.8334,463000.0
2008-09-10 15:20:00,21.59,21.64,21.56,21.61,407000.0,19.8242,19.8701,19.7967,19.8426,407000.0
2008-09-10 15:25:00,21.59,21.63,21.54,21.61,291000.0,19.8242,19.861,19.7783,19.8426,291000.0
2008-09-10 15:30:00,21.62,21.65,21.57,21.58,449000.0,19.8518,19.8793,19.8059,19.815,449000.0
2008-09-10 15:35:00,21.58,21.59,21.44,21.46,592000.0,19.815,19.8242,19.6865,19.7049,592000.0
2008-09-10 15:40:00,21.44,21.52,21.44,21.49,452000.0,19.6865,19.7599,19.6865,19.7324,452000.0
2008-09-10 15:45:00,21.5,21.51,21.4,21.44,589000.0,19.7416,19.7508,19.6498,19.6865,589000.0
2008-09-10 15:50:00,21.43,21.46,21.39,21.4,681000.0,19.6773,19.7049,19.6406,19.6498,681000.0
2008-09-10 15:55:00,21.41,21.42,21.34,21.34,780000.0,19.6589,19.6681,19.5947,19.5947,780000.0
2008-09-11 09:30:00,20.8,20.98,20.52,20.61,970000.0,19.0988,19.2641,18.8417,18.9244,970000.0
2008-09-11 09:35:00,20.61,20.84,20.59,20.8,701000.0,18.9244,19.1356,18.906,19.0988,701000.0
2008-09-11 09:40:00,20.8,20.83,20.73,20.74,543000.0,19.0988,19.1264,19.0346,19.0437,543000.0
2008-09-11 09:45:00,20.72,21.0,20.66,20.92,823000.0,19.0254,19.2825,18.9703,19.209,823000.0
2008-09-11 09:50:00,20.91,21.24,20.9,21.15,760000.0,19.1998,19.5028,19.1907,19.4202,760000.0
2008-09-11 09:55:00,21.16,21.18,21.04,21.06,606000.0,19.4294,19.4478,19.3192,19.3376,606000.0
2008-09-11 10:00:00,21.07,21.32,21.04,21.24,573000.0,19.3468,19.5763,19.3192,19.5028,573000.0
2008-09-11 10:05:00,21.27,21.43,21.22,21.38,417000.0,19.5304,19.6773,19.4845,19.6314,417000.0
2008-09-11 10:10:00,21.36,21.5,21.32,21.47,515000.0,19.613,19.7416,19.5763,19.714,515000.0
2008-09-11 10:15:00,21.49,21.52,21.25,21.31,605000.0,19.7324,19.7599,19.512,19.5671,605000.0
2008-09-11 10:20:00,21.31,21.4,21.26,21.4,285000.0,19.5671,19.6498,19.5212,19.6498,285000.0
2008-09-11 10:25:00,21.39,21.46,21.37,21.37,344000.0,19.6406,19.7049,19.6222,19.6222,344000.0
2008-09-11 10:30:00,21.38,21.38,21.25,21.37,404000.0,19.6314,19.6314,19.512,19.6222,404000.0
2008-09-11 10:35:00,21.39,21.45,21.33,21.45,369000.0,19.6406,19.6957,19.5855,19.6957,369000.0
2008-09-11 10:40:00,21.45,21.63,21.25,21.56,471000.0,19.6957,19.861,19.512,19.7967,471000.0
2008-09-11 10:45:00,21.57,21.67,21.55,21.58,612000.0,19.8059,19.8977,19.7875,19.815,612000.0
2008-09-11 10:50:00,21.61,21.63,21.55,21.62,333000.0,19.8426,19.861,19.7875,19.8518,333000.0
2008-09-11 10:55:00,21.59,21.61,21.48,21.52,326000.0,19.8242,19.8426,19.7232,19.7599,326000.0
2008-09-11 11:00:00,21.54,21.8,21.53,21.73,717000.0,19.7783,20.017,19.7691,19.9528,717000.0
2008-09-11 11:05:00,21.73,21.85,21.63,21.65,430000.0,19.9528,20.063,19.861,19.8793,430000.0
2008-09-11 11:10:00,21.65,21.65,21.49,21.49,493000.0,19.8793,19.8793,19.7324,19.7324,493000.0
2008-09-11 11:15:00,21.5,21.54,21.39,21.39,386000.0,19.7416,19.7783,19.6406,19.6406,386000.0
2008-09-11 11:20:00,21.41,21.45,21.35,21.37,261000.0,19.6589,19.6957,19.6039,19.6222,261000.0
2008-09-11 11:25:00,21.38,21.38,21.3,21.3,412000.0,19.6314,19.6314,19.5579,19.5579,412000.0
2008-09-11 11:30:00,21.3,21.47,21.3,21.47,1124000.0,19.5579,19.714,19.5579,19.714,1124000.0
2008-09-11 11:35:00,21.45,21.55,21.4,21.53,826000.0,19.6957,19.7875,19.6498,19.7691,826000.0
2008-09-11 11:40:00,21.53,21.64,21.49,21.61,331000.0,19.7691,19.8701,19.7324,19.8426,331000.0
2008-09-11 11:45:00,21.61,21.62,21.54,21.55,181000.0,19.8426,19.8518,19.7783,19.7875,181000.0
2008-09-11 11:50:00,21.55,21.72,21.54,21.72,340000.0,19.7875,19.9436,19.7783,19.9436,340000.0
2008-09-11 11:55:00,21.72,21.74,21.56,21.6,310000.0,19.9436,19.962,19.7967,19.8334,310000.0
2008-09-11 12:00:00,21.6,21.8,21.6,21.76,358000.0,19.8334,20.017,19.8334,19.9803,358000.0
2008-09-11 12:05:00,21.77,21.79,21.69,21.69,399000.0,19.9895,20.0079,19.916,19.916,399000.0
2008-09-11 12:10:00,21.7,21.74,21.66,21.66,110000.0,19.9252,19.962,19.8885,19.8885,110000.0
2008-09-11 12:15:00,21.68,21.71,21.65,21.67,177000.0,19.9069,19.9344,19.8793,19.8977,177000.0
2008-09-11 12:20:00,21.66,21.71,21.65,21.67,143000.0,19.8885,19.9344,19.8793,19.8977,143000.0
2008-09-11 12:25:00,21.67,21.76,21.64,21.67,257000.0,19.8977,19.9803,19.8701,19.8977,257000.0
2008-09-11 12:30:00,21.67,21.67,21.51,21.57,363000.0,19.8977,19.8977,19.7508,19.8059,363000.0
2008-09-11 12:35:00,21.57,21.58,21.49,21.5,304000.0,19.8059,19.815,19.7324,19.7416,304000.0
2008-09-11 12:40:00,21.5,21.52,21.41,21.51,141000.0,19.7416,19.7599,19.6589,19.7508,141000.0
2008-09-11 12:45:00,21.52,21.62,21.5,21.58,424000.0,19.7599,19.8518,19.7416,19.815,424000.0
2008-09-11 12:50:00,21.59,21.64,21.58,21.59,860000.0,19.8242,19.8701,19.815,19.8242,860000.0
2008-09-11 12:55:00,21.6,21.72,21.59,21.67,414000.0,19.8334,19.9436,19.8242,19.8977,414000.0
2008-09-11 13:00:00,21.66,21.72,21.62,21.67,281000.0,19.8885,19.9436,19.8518,19.8977,281000.0
2008-09-11 13:05:00,21.67,21.68,21.56,21.64,443000.0,19.8977,19.9069,19.7967,19.8701,443000.0
2008-09-11 13:10:00,21.63,21.66,21.58,21.63,222000.0,19.861,19.8885,19.815,19.861,222000.0
2008-09-11 13:15:00,21.63,21.68,21.53,21.68,224000.0,19.861,19.9069,19.7691,19.9069,224000.0
2008-09-11 13:20:00,21.69,21.69,21.5,21.5,195000.0,19.916,19.916,19.7416,19.7416,195000.0
2008-09-11 13:25:00,21.5,21.63,21.46,21.63,287000.0,19.7416,19.861,19.7049,19.861,287000.0
2008-09-11 13:30:00,21.63,21.7,21.6,21.66,272000.0,19.861,19.9252,19.8334,19.8885,272000.0
2008-09-11 13:35:00,21.66,21.83,21.66,21.83,257000.0,19.8885,20.0446,19.8885,20.0446,257000.0
2008-09-11 13:40:00,21.8,21.87,21.76,21.86,373000.0,20.017,20.0813,19.9803,20.0721,373000.0
2008-09-11 13:45:00,21.86,21.9,21.82,21.9,396000.0,20.0721,20.1089,20.0354,20.1089,396000.0
2008-09-11 13:50:00,21.9,22.02,21.9,22.0,414000.0,20.1089,20.2191,20.1089,20.2007,414000.0
2008-09-11 13:55:00,22.01,22.06,21.93,21.95,222000.0,20.2099,20.2558,20.1364,20.1548,222000.0
2008-09-11 14:00:00,21.95,21.96,21.88,21.94,261000.0,20.1548,20.164,20.0905,20.1456,261000.0
2008-09-11 14:05:00,21.94,22.02,21.94,21.98,166000.0,20.1456,20.2191,20.1456,20.1823,166000.0
2008-09-11 14:10:00,21.98,22.04,21.93,21.97,378000.0,20.1823,20.2374,20.1364,20.1731,378000.0
2008-09-11 14:15:00,21.96,22.08,21.95,22.04,381000.0,20.164,20.2741,20.1548,20.2374,381000.0
2008-09-11 14:20:00,22.07,22.23,22.05,22.18,739000.0,20.265,20.4119,20.2466,20.366,739000.0
2008-09-11 14:25:00,22.19,22.26,22.17,22.24,579000.0,20.3752,20.4394,20.3568,20.4211,579000.0
2008-09-11 14:30:00,22.23,22.26,22.13,22.23,628000.0,20.4119,20.4394,20.3201,20.4119,628000.0
2008-09-11 14:35:00,22.23,22.25,22.17,22.21,360000.0,20.4119,20.4302,20.3568,20.3935,360000.0
2008-09-11 14:40:00,22.21,22.22,22.12,22.19,491000.0,20.3935,20.4027,20.3109,20.3752,491000.0
2008-09-11 14:45:00,22.19,22.32,22.19,22.32,464000.0,20.3752,20.4945,20.3752,20.4945,464000.0
2008-09-11 14:50:00,22.32,22.33,22.26,22.29,429000.0,20.4945,20.5037,20.4394,20.467,429000.0
2008-09-11 14:55:00,22.29,22.3,22.23,22.27,651000.0,20.467,20.4762,20.4119,20.4486,651000.0
2008-09-11 15:00:00,22.26,22.35,22.24,22.27,758000.0,20.4394,20.5221,20.4211,20.4486,758000.0
2008-09-11 15:05:00,22.28,22.41,22.28,22.41,575000.0,20.4578,20.5772,20.4578,20.5772,575000.0
2008-09-11 15:10:00,22.42,22.47,22.35,22.38,669000.0,20.5863,20.6323,20.5221,20.5496,669000.0
2008-09-11 15:15:00,22.38,22.39,22.25,22.29,821000.0,20.5496,20.5588,20.4302,20.467,821000.0
2008-09-11 15:20:00,22.29,22.33,22.16,22.16,921000.0,20.467,20.5037,20.3476,20.3476,921000.0
2008-09-11 15:25:00,22.16,22.25,22.15,22.15,447000.0,20.3476,20.4302,20.3384,20.3384,447000.0
2008-09-11 15:30:00,22.16,22.23,22.09,22.14,686000.0,20.3476,20.4119,20.2833,20.3292,686000.0
2008-09-11 15:35:00,22.16,22.3,22.12,22.27,615000.0,20.3476,20.4762,20.3109,20.4486,615000.0
2008-09-11 15:40:00,22.28,22.33,22.12,22.3,787000.0,20.4578,20.5037,20.3109,20.4762,787000.0
2008-09-11 15:45:00,22.32,22.43,22.28,22.28,889000.0,20.4945,20.5955,20.4578,20.4578,889000.0
2008-09-11 15:50:00,22.29,22.38,22.28,22.34,879000.0,20.467,20.5496,20.4578,20.5129,879000.0
2008-09-11 15:55:00,22.34,22.58,22.33,22.47,2279000.0,20.5129,20.7333,20.5037,20.6323,2279000.0
2008-09-12 09:30:00,22.1,22.27,21.94,22.14,737000.0,20.2925,20.4486,20.1456,20.3292,737000.0
2008-09-12 09:35:00,22.19,22.39,22.05,22.13,639000.0,20.3752,20.5588,20.2466,20.3201,639000.0
2008-09-12 09:40:00,22.12,22.31,22.06,22.29,470000.0,20.3109,20.4853,20.2558,20.467,470000.0
2008-09-12 09:45:00,22.29,22.3,22.06,22.13,459000.0,20.467,20.4762,20.2558,20.3201,459000.0
2008-09-12 09:50:00,22.13,22.24,22.05,22.13,602000.0,20.3201,20.4211,20.2466,20.3201,602000.0
2008-09-12 09:55:00,22.13,22.2,21.91,21.93,595000.0,20.3201,20.3843,20.1181,20.1364,595000.0
2008-09-12 10:00:00,21.93,22.03,21.91,22.02,256000.0,20.1364,20.2282,20.1181,20.2191,256000.0
2008-09-12 10:05:00,22.02,22.11,22.0,22.1,533000.0,20.2191,20.3017,20.2007,20.2925,533000.0
2008-09-12 10:10:00,22.08,22.2,22.03,22.16,265000.0,20.2741,20.3843,20.2282,20.3476,265000.0
2008-09-12 10:15:00,22.17,22.35,22.15,22.27,538000.0,20.3568,20.5221,20.3384,20.4486,538000.0
2008-09-12 10:20:00,22.28,22.5,22.2,22.45,544000.0,20.4578,20.6598,20.3843,20.6139,544000.0
2008-09-12 10:25:00,22.47,22.49,22.32,22.34,197000.0,20.6323,20.6506,20.4945,20.5129,197000.0
2008-09-12 10:30:00,22.33,22.37,22.19,22.21,261000.0,20.5037,20.5404,20.3752,20.3935,261000.0
2008-09-12 10:35:00,22.2,22.29,22.14,22.26,336000.0,20.3843,20.467,20.3292,20.4394,336000.0
2008-09-12 10:40:00,22.26,22.43,22.26,22.42,317000.0,20.4394,20.5955,20.4394,20.5863,317000.0
2008-09-12 10:45:00,22.42,22.45,22.29,22.3,191000.0,20.5863,20.6139,20.467,20.4762,191000.0
2008-09-12 10:50:00,22.26,22.38,22.26,22.34,107000.0,20.4394,20.5496,20.4394,20.5129,107000.0
2008-09-12 10:55:00,22.33,22.34,22.28,22.28,162000.0,20.5037,20.5129,20.4578,20.4578,162000.0
2008-09-12 11:00:00,22.28,22.39,22.26,22.35,256000.0,20.4578,20.5588,20.4394,20.5221,256000.0
2008-09-12 11:05:00,22.35,22.38,22.27,22.3,183000.0,20.5221,20.5496,20.4486,20.4762,183000.0
2008-09-12 11:10:00,22.32,22.41,22.29,22.39,225000.0,20.4945,20.5772,20.467,20.5588,225000.0
2008-09-12 11:15:00,22.39,22.46,22.36,22.42,342000.0,20.5588,20.6231,20.5312,20.5863,342000.0
2008-09-12 11:20:00,22.42,22.47,22.39,22.46,178000.0,20.5863,20.6323,20.5588,20.6231,178000.0
2008-09-12 11:25:00,22.46,22.58,22.46,22.54,401000.0,20.6231,20.7333,20.6231,20.6965,401000.0
2008-09-12 11:30:00,22.54,22.56,22.48,22.49,251000.0,20.6965,20.7149,20.6414,20.6506,251000.0
2008-09-12 11:35:00,22.5,22.53,22.44,22.5,251000.0,20.6598,20.6873,20.6047,20.6598,251000.0
2008-09-12 11:40:00,22.5,22.51,22.36,22.41,240000.0,20.6598,20.669,20.5312,20.5772,240000.0
2008-09-12 11:45:00,22.39,22.5,22.38,22.45,160000.0,20.5588,20.6598,20.5496,20.6139,160000.0
2008-09-12 11:50:00,22.45,22.47,22.29,22.32,143000.0,20.6139,20.6323,20.467,20.4945,143000.0
2008-09-12 11:55:00,22.32,22.41,22.3,22.38,60000.0,20.4945,20.5772,20.4762,20.5496,60000.0
2008-09-12 12:00:00,22.38,22.4,22.35,22.38,67000.0,20.5496,20.568,20.5221,20.5496,67000.0
2008-09-12 12:05:00,22.39,22.41,22.3,22.32,107000.0,20.5588,20.5772,20.4762,20.4945,107000.0
2008-09-12 12:10:00,22.32,22.35,22.29,22.34,212000.0,20.4945,20.5221,20.467,20.5129,212000.0
2008-09-12 12:15:00,22.34,22.42,22.31,22.4,90000.0,20.5129,20.5863,20.4853,20.568,90000.0
2008-09-12 12:20:00,22.42,22.42,22.29,22.32,94000.0,20.5863,20.5863,20.467,20.4945,94000.0
2008-09-12 12:25:00,22.32,22.35,22.28,22.35,80000.0,20.4945,20.5221,20.4578,20.5221,80000.0
2008-09-12 12:30:00,22.35,22.45,22.35,22.44,79000.0,20.5221,20.6139,20.5221,20.6047,79000.0
2008-09-12 12:35:00,22.46,22.47,22.42,22.43,39000.0,20.6231,20.6323,20.5863,20.5955,39000.0
2008-09-12 12:40:00,22.42,22.45,22.4,22.4,57000.0,20.5863,20.6139,20.568,20.568,57000.0
2008-09-12 12:45:00,22.4,22.4,22.36,22.4,151000.0,20.568,20.568,20.5312,20.568,151000.0
2008-09-12 12:50:00,22.4,22.43,22.32,22.32,103000.0,20.568,20.5955,20.4945,20.4945,103000.0
2008-09-12 12:55:00,22.32,22.39,22.31,22.36,92000.0,20.4945,20.5588,20.4853,20.5312,92000.0
2008-09-12 13:00:00,22.36,22.4,22.34,22.39,122000.0,20.5312,20.568,20.5129,20.5588,122000.0
2008-09-12 13:05:00,22.38,22.38,22.25,22.26,239000.0,20.5496,20.5496,20.4302,20.4394,239000.0
2008-09-12 13:10:00,22.28,22.28,22.22,22.25,77000.0,20.4578,20.4578,20.4027,20.4302,77000.0
2008-09-12 13:15:00,22.25,22.36,22.25,22.33,135000.0,20.4302,20.5312,20.4302,20.5037,135000.0
2008-09-12 13:20:00,22.34,22.34,22.3,22.33,80000.0,20.5129,20.5129,20.4762,20.5037,80000.0
2008-09-12 13:25:00,22.34,22.46,22.34,22.4,119000.0,20.5129,20.6231,20.5129,20.568,119000.0
2008-09-12 13:30:00,22.41,22.41,22.36,22.38,40000.0,20.5772,20.5772,20.5312,20.5496,40000.0
2008-09-12 13:35:00,22.38,22.4,22.33,22.36,99000.0,20.5496,20.568,20.5037,20.5312,99000.0
2008-09-12 13:40:00,22.38,22.46,22.31,22.4,147000.0,20.5496,20.6231,20.4853,20.568,147000.0
2008-09-12 13:45:00,22.41,22.44,22.34,22.39,472000.0,20.5772,20.6047,20.5129,20.5588,472000.0
2008-09-12 13:50:00,22.39,22.56,22.38,22.49,419000.0,20.5588,20.7149,20.5496,20.6506,419000.0
2008-09-12 13:55:00,22.47,22.5,22.42,22.47,312000.0,20.6323,20.6598,20.5863,20.6323,312000.0
2008-09-12 14:00:00,22.48,22.48,22.26,22.26,185000.0,20.6414,20.6414,20.4394,20.4394,185000.0
2008-09-12 14:05:00,22.28,22.3,22.22,22.25,267000.0,20.4578,20.4762,20.4027,20.4302,267000.0
2008-09-12 14:10:00,22.25,22.35,22.22,22.34,241000.0,20.4302,20.5221,20.4027,20.5129,241000.0
2008-09-12 14:15:00,22.34,22.4,22.33,22.4,178000.0,20.5129,20.568,20.5037,20.568,178000.0
2008-09-12 14:20:00,22.39,22.51,22.39,22.47,172000.0,20.5588,20.669,20.5588,20.6323,172000.0
2008-09-12 14:25:00,22.46,22.48,22.4,22.47,183000.0,20.6231,20.6414,20.568,20.6323,183000.0
2008-09-12 14:30:00,22.46,22.47,22.39,22.43,164000.0,20.6231,20.6323,20.5588,20.5955,164000.0
2008-09-12 14:35:00,22.43,22.49,22.35,22.41,179000.0,20.5955,20.6506,20.5221,20.5772,179000.0
2008-09-12 14:40:00,22.42,22.44,22.39,22.43,113000.0,20.5863,20.6047,20.5588,20.5955,113000.0
2008-09-12 14:45:00,22.44,22.46,22.39,22.41,187000.0,20.6047,20.6231,20.5588,20.5772,187000.0
2008-09-12 14:50:00,22.41,22.43,22.37,22.39,321000.0,20.5772,20.5955,20.5404,20.5588,321000.0
2008-09-12 14:55:00,22.38,22.49,22.35,22.46,368000.0,20.5496,20.6506,20.5221,20.6231,368000.0
2008-09-12 15:00:00,22.46,22.46,22.37,22.38,214000.0,20.6231,20.6231,20.5404,20.5496,214000.0
2008-09-12 15:05:00,22.39,22.48,22.37,22.43,268000.0,20.5588,20.6414,20.5404,20.5955,268000.0
2008-09-12 15:10:00,22.43,22.47,22.4,22.45,139000.0,20.5955,20.6323,20.568,20.6139,139000.0
2008-09-12 15:15:00,22.46,22.49,22.42,22.44,145000.0,20.6231,20.6506,20.5863,20.6047,145000.0
2008-09-12 15:20:00,22.42,22.46,22.38,22.45,148000.0,20.5863,20.6231,20.5496,20.6139,148000.0
2008-09-12 15:25:00,22.45,22.5,22.42,22.48,325000.0,20.6139,20.6598,20.5863,20.6414,325000.0
2008-09-12 15:30:00,22.47,22.5,22.46,22.46,252000.0,20.6323,20.6598,20.6231,20.6231,252000.0
2008-09-12 15:35:00,22.46,22.46,22.38,22.41,324000.0,20.6231,20.6231,20.5496,20.5772,324000.0
2008-09-12 15:40:00,22.42,22.47,22.4,22.41,488000.0,20.5863,20.6323,20.568,20.5772,488000.0
2008-09-12 15:45:00,22.4,22.44,22.35,22.36,492000.0,20.568,20.6047,20.5221,20.5312,492000.0
2008-09-12 15:50:00,22.36,22.42,22.35,22.39,346000.0,20.5312,20.5863,20.5221,20.5588,346000.0
2008-09-12 15:55:00,22.4,22.45,22.36,22.41,614000.0,20.568,20.6139,20.5312,20.5772,614000.0
2008-09-15 09:30:00,21.31,21.52,21.31,21.38,769000.0,19.5671,19.7599,19.5671,19.6314,769000.0
2008-09-15 09:35:00,21.4,21.47,21.31,21.32,532000.0,19.6498,19.714,19.5671,19.5763,532000.0
2008-09-15 09:40:00,21.36,21.43,21.31,21.42,628000.0,19.613,19.6773,19.5671,19.6681,628000.0
2008-09-15 09:45:00,21.4,21.5,21.34,21.42,859000.0,19.6498,19.7416,19.5947,19.6681,859000.0
2008-09-15 09:50:00,21.42,21.43,21.36,21.4,531000.0,19.6681,19.6773,19.613,19.6498,531000.0
2008-09-15 09:55:00,21.38,21.39,21.26,21.32,558000.0,19.6314,19.6406,19.5212,19.5763,558000.0
2008-09-15 10:00:00,21.31,21.44,21.21,21.4,706000.0,19.5671,19.6865,19.4753,19.6498,706000.0
2008-09-15 10:05:00,21.4,21.41,21.24,21.27,622000.0,19.6498,19.6589,19.5028,19.5304,622000.0
2008-09-15 10:10:00,21.26,21.47,21.24,21.37,527000.0,19.5212,19.714,19.5028,19.6222,527000.0
2008-09-15 10:15:00,21.38,21.42,21.3,21.39,562000.0,19.6314,19.6681,19.5579,19.6406,562000.0
2008-09-15 10:20:00,21.37,21.5,21.35,21.36,521000.0,19.6222,19.7416,19.6039,19.613,521000.0
2008-09-15 10:25:00,21.36,21.49,21.34,21.42,320000.0,19.613,19.7324,19.5947,19.6681,320000.0
2008-09-15 10:30:00,21.42,21.64,21.37,21.61,542000.0,19.6681,19.8701,19.6222,19.8426,542000.0
2008-09-15 10:35:00,21.61,21.66,21.46,21.51,401000.0,19.8426,19.8885,19.7049,19.7508,401000.0
2008-09-15 10:40:00,21.51,21.53,21.33,21.41,358000.0,19.7508,19.7691,19.5855,19.6589,358000.0
2008-09-15 10:45:00,21.41,21.46,21.35,21.43,298000.0,19.6589,19.7049,19.6039,19.6773,298000.0
2008-09-15 10:50:00,21.43,21.78,21.43,21.76,515000.0,19.6773,19.9987,19.6773,19.9803,515000.0
2008-09-15 10:55:00,21.76,21.77,21.61,21.68,594000.0,19.9803,19.9895,19.8426,19.9069,594000.0
2008-09-15 11:00:00,21.66,21.75,21.5,21.5,323000.0,19.8885,19.9711,19.7416,19.7416,323000.0
2008-09-15 11:05:00,21.49,21.64,21.47,21.57,426000.0,19.7324,19.8701,19.714,19.8059,426000.0
2008-09-15 11:10:00,21.57,21.72,21.56,21.7,213000.0,19.8059,19.9436,19.7967,19.9252,213000.0
2008-09-15 11:15:00,21.71,21.72,21.61,21.68,248000.0,19.9344,19.9436,19.8426,19.9069,248000.0
2008-09-15 11:20:00,21.68,21.75,21.62,21.66,210000.0,19.9069,19.9711,19.8518,19.8885,210000.0
2008-09-15 11:25:00,21.66,21.67,21.49,21.54,406000.0,19.8885,19.8977,19.7324,19.7783,406000.0
2008-09-15 11:30:00,21.54,21.67,21.53,21.59,370000.0,19.7783,19.8977,19.7691,19.8242,370000.0
2008-09-15 11:35:00,21.59,21.68,21.56,21.64,292000.0,19.8242,19.9069,19.7967,19.8701,292000.0
2008-09-15 11:40:00,21.63,21.64,21.58,21.58,456000.0,19.861,19.8701,19.815,19.815,456000.0
2008-09-15 11:45:00,21.59,21.63,21.5,21.53,692000.0,19.8242,19.861,19.7416,19.7691,692000.0
2008-09-15 11:50:00,21.52,21.56,21.44,21.5,856000.0,19.7599,19.7967,19.6865,19.7416,856000.0
2008-09-15 11:55:00,21.48,21.54,21.48,21.51,521000.0,19.7232,19.7783,19.7232,19.7508,521000.0
2008-09-15 12:00:00,21.51,21.6,21.45,21.56,262000.0,19.7508,19.8334,19.6957,19.7967,262000.0
2008-09-15 12:05:00,21.56,21.59,21.51,21.56,117000.0,19.7967,19.8242,19.7508,19.7967,117000.0
2008-09-15 12:10:00,21.56,21.64,21.54,21.56,241000.0,19.7967,19.8701,19.7783,19.7967,241000.0
2008-09-15 12:15:00,21.55,21.57,21.46,21.54,738000.0,19.7875,19.8059,19.7049,19.7783,738000.0
2008-09-15 12:20:00,21.54,21.58,21.49,21.51,336000.0,19.7783,19.815,19.7324,19.7508,336000.0
2008-09-15 12:25:00,21.52,21.55,21.46,21.49,364000.0,19.7599,19.7875,19.7049,19.7324,364000.0
2008-09-15 12:30:00,21.5,21.59,21.5,21.55,118000.0,19.7416,19.8242,19.7416,19.7875,118000.0
2008-09-15 12:35:00,21.54,21.58,21.49,21.54,285000.0,19.7783,19.815,19.7324,19.7783,285000.0
2008-09-15 12:40:00,21.55,21.58,21.5,21.53,121000.0,19.7875,19.815,19.7416,19.7691,121000.0
2008-09-15 12:45:00,21.53,21.57,21.49,21.52,291000.0,19.7691,19.8059,19.7324,19.7599,291000.0
2008-09-15 12:50:00,21.51,21.59,21.5,21.54,349000.0,19.7508,19.8242,19.7416,19.7783,349000.0
2008-09-15 12:55:00,21.54,21.59,21.49,21.5,195000.0,19.7783,19.8242,19.7324,19.7416,195000.0
2008-09-15 13:00:00,21.5,21.57,21.48,21.57,174000.0,19.7416,19.8059,19.7232,19.8059,174000.0
2008-09-15 13:05:00,21.57,21.59,21.53,21.54,291000.0,19.8059,19.8242,19.7691,19.7783,291000.0
2008-09-15 13:10:00,21.52,21.55,21.49,21.5,412000.0,19.7599,19.7875,19.7324,19.7416,412000.0
2008-09-15 13:15:00,21.5,21.52,21.4,21.42,514000.0,19.7416,19.7599,19.6498,19.6681,514000.0
2008-09-15 13:20:00,21.45,21.46,21.39,21.43,174000.0,19.6957,19.7049,19.6406,19.6773,174000.0
2008-09-15 13:25:00,21.42,21.45,21.37,21.41,441000.0,19.6681,19.6957,19.6222,19.6589,441000.0
2008-09-15 13:30:00,21.41,21.43,21.38,21.4,396000.0,19.6589,19.6773,19.6314,19.6498,396000.0
2008-09-15 13:35:00,21.4,21.4,21.33,21.37,496000.0,19.6498,19.6498,19.5855,19.6222,496000.0
2008-09-15 13:40:00,21.37,21.4,21.3,21.33,620000.0,19.6222,19.6498,19.5579,19.5855,620000.0
2008-09-15 13:45:00,21.33,21.36,21.22,21.23,331000.0,19.5855,19.613,19.4845,19.4937,331000.0
2008-09-15 13:50:00,21.23,21.29,21.17,21.29,354000.0,19.4937,19.5488,19.4386,19.5488,354000.0
2008-09-15 13:55:00,21.28,21.34,21.26,21.32,242000.0,19.5396,19.5947,19.5212,19.5763,242000.0
2008-09-15 14:00:00,21.3,21.32,21.2,21.22,234000.0,19.5579,19.5763,19.4661,19.4845,234000.0
2008-09-15 14:05:00,21.23,21.29,21.17,21.19,391000.0,19.4937,19.5488,19.4386,19.4569,391000.0
2008-09-15 14:10:00,21.2,21.26,21.18,21.25,242000.0,19.4661,19.5212,19.4478,19.512,242000.0
2008-09-15 14:15:00,21.24,21.35,21.24,21.28,282000.0,19.5028,19.6039,19.5028,19.5396,282000.0
2008-09-15 14:20:00,21.29,21.33,21.25,21.33,198000.0,19.5488,19.5855,19.512,19.5855,198000.0
2008-09-15 14:25:00,21.32,21.4,21.32,21.34,292000.0,19.5763,19.6498,19.5763,19.5947,292000.0
2008-09-15 14:30:00,21.33,21.34,21.19,21.22,175000.0,19.5855,19.5947,19.4569,19.4845,175000.0
2008-09-15 14:35:00,21.22,21.29,21.22,21.23,215000.0,19.4845,19.5488,19.4845,19.4937,215000.0
2008-09-15 14:40:00,21.24,21.24,21.18,21.2,508000.0,19.5028,19.5028,19.4478,19.4661,508000.0
2008-09-15 14:45:00,21.2,21.22,21.12,21.2,286000.0,19.4661,19.4845,19.3927,19.4661,286000.0
2008-09-15 14:50:00,21.2,21.27,21.17,21.24,289000.0,19.4661,19.5304,19.4386,19.5028,289000.0
2008-09-15 14:55:00,21.23,21.25,21.14,21.16,222000.0,19.4937,19.512,19.411,19.4294,222000.0
2008-09-15 15:00:00,21.16,21.16,21.01,21.04,465000.0,19.4294,19.4294,19.2917,19.3192,465000.0
2008-09-15 15:05:00,21.04,21.06,21.01,21.05,270000.0,19.3192,19.3376,19.2917,19.3284,270000.0
2008-09-15 15:10:00,21.06,21.1,21.04,21.1,348000.0,19.3376,19.3743,19.3192,19.3743,348000.0
2008-09-15 15:15:00,21.1,21.11,21.05,21.09,525000.0,19.3743,19.3835,19.3284,19.3651,525000.0
2008-09-15 15:20:00,21.09,21.13,21.02,21.05,627000.0,19.3651,19.4018,19.3008,19.3284,627000.0
2008-09-15 15:25:00,21.03,21.14,21.02,21.13,1012000.0,19.31,19.411,19.3008,19.4018,1012000.0
2008-09-15 15:30:00,21.14,21.39,21.11,21.28,779000.0,19.411,19.6406,19.3835,19.5396,779000.0
2008-09-15 15:35:00,21.32,21.36,21.16,21.29,637000.0,19.5763,19.613,19.4294,19.5488,637000.0
2008-09-15 15:40:00,21.3,21.43,21.22,21.33,1047000.0,19.5579,19.6773,19.4845,19.5855,1047000.0
2008-09-15 15:45:00,21.32,21.35,21.17,21.23,584000.0,19.5763,19.6039,19.4386,19.4937,584000.0
2008-09-15 15:50:00,21.23,21.37,21.21,21.34,1696000.0,19.4937,19.6222,19.4753,19.5947,1696000.0
2008-09-15 15:55:00,21.32,21.4,21.23,21.29,2071000.0,19.5763,19.6498,19.4937,19.5488,2071000.0
2008-09-16 09:30:00,20.71,20.71,20.19,20.36,1153000.0,19.0162,19.0162,18.5387,18.6948,1153000.0
2008-09-16 09:35:00,20.41,20.54,20.33,20.48,688000.0,18.7407,18.8601,18.6673,18.805,688000.0
2008-09-16 09:40:00,20.48,20.64,20.42,20.6,1026000.0,18.805,18.9519,18.7499,18.9152,1026000.0
2008-09-16 09:45:00,20.57,20.6,20.47,20.56,584000.0,18.8876,18.9152,18.7958,18.8785,584000.0
2008-09-16 09:50:00,20.56,20.58,20.48,20.5,600000.0,18.8785,18.8968,18.805,18.8234,600000.0
2008-09-16 09:55:00,20.49,20.55,20.42,20.51,614000.0,18.8142,18.8693,18.7499,18.8326,614000.0
2008-09-16 10:00:00,20.51,20.7,20.48,20.7,592000.0,18.8326,19.007,18.805,19.007,592000.0
2008-09-16 10:05:00,20.7,20.9,20.7,20.82,778000.0,19.007,19.1907,19.007,19.1172,778000.0
2008-09-16 10:10:00,20.81,21.01,20.73,20.99,769000.0,19.108,19.2917,19.0346,19.2733,769000.0
2008-09-16 10:15:00,21.0,21.13,20.79,20.79,673000.0,19.2825,19.4018,19.0897,19.0897,673000.0
2008-09-16 10:20:00,20.8,21.02,20.8,20.98,544000.0,19.0988,19.3008,19.0988,19.2641,544000.0
2008-09-16 10:25:00,20.95,21.07,20.87,21.05,351000.0,19.2366,19.3468,19.1631,19.3284,351000.0
2008-09-16 10:30:00,21.04,21.1,20.99,20.99,502000.0,19.3192,19.3743,19.2733,19.2733,502000.0
2008-09-16 10:35:00,21.0,21.07,20.94,20.95,257000.0,19.2825,19.3468,19.2274,19.2366,257000.0
2008-09-16 10:40:00,20.97,20.98,20.84,20.86,446000.0,19.2549,19.2641,19.1356,19.1539,446000.0
2008-09-16 10:45:00,20.87,21.0,20.85,21.0,315000.0,19.1631,19.2825,19.1447,19.2825,315000.0
2008-09-16 10:50:00,21.0,21.2,20.98,21.17,676000.0,19.2825,19.4661,19.2641,19.4386,676000.0
2008-09-16 10:55:00,21.2,21.23,21.04,21.04,342000.0,19.4661,19.4937,19.3192,19.3192,342000.0
2008-09-16 11:00:00,21.06,21.27,21.04,21.21,643000.0,19.3376,19.5304,19.3192,19.4753,643000.0
2008-09-16 11:05:00,21.21,21.5,21.21,21.49,932000.0,19.4753,19.7416,19.4753,19.7324,932000.0
2008-09-16 11:10:00,21.48,21.63,21.45,21.6,1061000.0,19.7232,19.861,19.6957,19.8334,1061000.0
2008-09-16 11:15:00,21.6,21.6,21.23,21.3,853000.0,19.8334,19.8334,19.4937,19.5579,853000.0
2008-09-16 11:20:00,21.3,21.3,21.02,21.06,698000.0,19.5579,19.5579,19.3008,19.3376,698000.0
2008-09-16 11:25:00,21.06,21.1,21.03,21.05,747000.0,19.3376,19.3743,19.31,19.3284,747000.0
2008-09-16 11:30:00,21.05,21.12,21.04,21.05,248000.0,19.3284,19.3927,19.3192,19.3284,248000.0
2008-09-16 11:35:00,21.06,21.19,21.06,21.12,447000.0,19.3376,19.4569,19.3376,19.3927,447000.0
2008-09-16 11:40:00,21.12,21.19,21.07,21.18,254000.0,19.3927,19.4569,19.3468,19.4478,254000.0
2008-09-16 11:45:00,21.19,21.29,21.16,21.29,356000.0,19.4569,19.5488,19.4294,19.5488,356000.0
2008-09-16 11:50:00,21.29,21.37,21.27,21.3,415000.0,19.5488,19.6222,19.5304,19.5579,415000.0
2008-09-16 11:55:00,21.27,21.47,21.2,21.38,326000.0,19.5304,19.714,19.4661,19.6314,326000.0
2008-09-16 12:00:00,21.37,21.49,21.36,21.36,316000.0,19.6222,19.7324,19.613,19.613,316000.0
2008-09-16 12:05:00,21.36,21.41,21.32,21.36,517000.0,19.613,19.6589,19.5763,19.613,517000.0
2008-09-16 12:10:00,21.37,21.37,21.27,21.27,86000.0,19.6222,19.6222,19.5304,19.5304,86000.0
2008-09-16 12:15:00,21.26,21.43,21.23,21.39,197000.0,19.5212,19.6773,19.4937,19.6406,197000.0
2008-09-16 12:20:00,21.39,21.4,21.27,21.35,147000.0,19.6406,19.6498,19.5304,19.6039,147000.0
2008-09-16 12:25:00,21.36,21.39,21.28,21.37,214000.0,19.613,19.6406,19.5396,19.6222,214000.0
2008-09-16 12:30:00,21.37,21.38,21.31,21.33,117000.0,19.6222,19.6314,19.5671,19.5855,117000.0
2008-09-16 12:35:00,21.35,21.37,21.32,21.37,107000.0,19.6039,19.6222,19.5763,19.6222,107000.0
2008-09-16 12:40:00,21.36,21.43,21.33,21.4,282000.0,19.613,19.6773,19.5855,19.6498,282000.0
2008-09-16 12:45:00,21.4,21.42,21.38,21.38,101000.0,19.6498,19.6681,19.6314,19.6314,101000.0
2008-09-16 12:50:00,21.38,21.39,21.3,21.36,167000.0,19.6314,19.6406,19.5579,19.613,167000.0
2008-09-16 12:55:00,21.35,21.39,21.32,21.37,128000.0,19.6039,19.6406,19.5763,19.6222,128000.0
2008-09-16 13:00:00,21.37,21.38,21.28,21.31,351000.0,19.6222,19.6314,19.5396,19.5671,351000.0
2008-09-16 13:05:00,21.29,21.31,21.25,21.31,165000.0,19.5488,19.5671,19.512,19.5671,165000.0
2008-09-16 13:10:00,21.31,21.38,21.29,21.35,118000.0,19.5671,19.6314,19.5488,19.6039,118000.0
2008-09-16 13:15:00,21.37,21.38,21.28,21.34,149000.0,19.6222,19.6314,19.5396,19.5947,149000.0
2008-09-16 13:20:00,21.34,21.38,21.32,21.36,102000.0,19.5947,19.6314,19.5763,19.613,102000.0
2008-09-16 13:25:00,21.37,21.38,21.27,21.33,1300000.0,19.6222,19.6314,19.5304,19.5855,1300000.0
2008-09-16 13:30:00,21.35,21.35,21.29,21.31,166000.0,19.6039,19.6039,19.5488,19.5671,166000.0
2008-09-16 13:35:00,21.3,21.32,21.23,21.29,132000.0,19.5579,19.5763,19.4937,19.5488,132000.0
2008-09-16 13:40:00,21.29,21.3,21.23,21.23,89000.0,19.5488,19.5579,19.4937,19.4937,89000.0
2008-09-16 13:45:00,21.23,21.25,21.18,21.24,130000.0,19.4937,19.512,19.4478,19.5028,130000.0
2008-09-16 13:50:00,21.24,21.28,21.21,21.28,78000.0,19.5028,19.5396,19.4753,19.5396,78000.0
2008-09-16 13:55:00,21.27,21.28,21.22,21.24,222000.0,19.5304,19.5396,19.4845,19.5028,222000.0
2008-09-16 14:00:00,21.25,21.26,21.2,21.23,117000.0,19.512,19.5212,19.4661,19.4937,117000.0
2008-09-16 14:05:00,21.23,21.29,21.19,21.28,149000.0,19.4937,19.5488,19.4569,19.5396,149000.0
2008-09-16 14:10:00,21.29,21.35,20.8,20.93,369000.0,19.5488,19.6039,19.0988,19.2182,369000.0
2008-09-16 14:15:00,20.8,21.15,20.8,20.97,614000.0,19.0988,19.4202,19.0988,19.2549,614000.0
2008-09-16 14:20:00,20.98,21.17,20.97,21.06,588000.0,19.2641,19.4386,19.2549,19.3376,588000.0
2008-09-16 14:25:00,21.06,21.1,21.0,21.04,366000.0,19.3376,19.3743,19.2825,19.3192,366000.0
2008-09-16 14:30:00,21.04,21.13,21.0,21.06,284000.0,19.3192,19.4018,19.2825,19.3376,284000.0
2008-09-16 14:35:00,21.06,21.43,20.97,21.39,642000.0,19.3376,19.6773,19.2549,19.6406,642000.0
2008-09-16 14:40:00,21.38,21.4,21.2,21.26,423000.0,19.6314,19.6498,19.4661,19.5212,423000.0
2008-09-16 14:45:00,21.25,21.39,21.18,21.3,356000.0,19.512,19.6406,19.4478,19.5579,356000.0
2008-09-16 14:50:00,21.33,21.47,21.33,21.45,444000.0,19.5855,19.714,19.5855,19.6957,444000.0
2008-09-16 14:55:00,21.47,21.55,21.44,21.48,477000.0,19.714,19.7875,19.6865,19.7232,477000.0
2008-09-16 15:00:00,21.48,21.54,21.46,21.49,458000.0,19.7232,19.7783,19.7049,19.7324,458000.0
2008-09-16 15:05:00,21.5,21.65,21.5,21.61,502000.0,19.7416,19.8793,19.7416,19.8426,502000.0
2008-09-16 15:10:00,21.6,21.78,21.58,21.78,587000.0,19.8334,19.9987,19.815,19.9987,587000.0
2008-09-16 15:15:00,21.77,21.81,21.65,21.65,303000.0,19.9895,20.0262,19.8793,19.8793,303000.0
2008-09-16 15:20:00,21.65,21.7,21.6,21.67,341000.0,19.8793,19.9252,19.8334,19.8977,341000.0
2008-09-16 15:25:00,21.65,21.68,21.51,21.51,533000.0,19.8793,19.9069,19.7508,19.7508,533000.0
2008-09-16 15:30:00,21.51,21.54,21.37,21.38,507000.0,19.7508,19.7783,19.6222,19.6314,507000.0
2008-09-16 15:35:00,21.39,21.64,21.39,21.61,501000.0,19.6406,19.8701,19.6406,19.8426,501000.0
2008-09-16 15:40:00,21.61,21.63,21.39,21.56,515000.0,19.8426,19.861,19.6406,19.7967,515000.0
2008-09-16 15:45:00,21.54,21.61,21.54,21.57,675000.0,19.7783,19.8426,19.7783,19.8059,675000.0
2008-09-16 15:50:00,21.56,21.61,21.53,21.55,764000.0,19.7967,19.8426,19.7691,19.7875,764000.0
2008-09-16 15:55:00,21.56,21.64,21.54,21.59,997000.0,19.7967,19.8701,19.7783,19.8242,997000.0
2008-09-17 09:30:00,21.0,21.2,20.63,20.85,672000.0,19.2825,19.4661,18.9427,19.1447,672000.0
2008-09-17 09:35:00,20.84,20.92,20.78,20.85,861000.0,19.1356,19.209,19.0805,19.1447,861000.0
2008-09-17 09:40:00,20.83,21.07,20.81,21.01,847000.0,19.1264,19.3468,19.108,19.2917,847000.0
2008-09-17 09:45:00,20.98,21.01,20.91,20.98,1083000.0,19.2641,19.2917,19.1998,19.2641,1083000.0
2008-09-17 09:50:00,20.98,21.17,20.95,21.17,847000.0,19.2641,19.4386,19.2366,19.4386,847000.0
2008-09-17 09:55:00,21.18,21.3,21.14,21.18,689000.0,19.4478,19.5579,19.411,19.4478,689000.0
2008-09-17 10:00:00,21.18,21.2,21.11,21.13,481000.0,19.4478,19.4661,19.3835,19.4018,481000.0
2008-09-17 10:05:00,21.12,21.15,20.97,21.06,546000.0,19.3927,19.4202,19.2549,19.3376,546000.0
2008-09-17 10:10:00,21.08,21.1,20.99,21.0,516000.0,19.3559,19.3743,19.2733,19.2825,516000.0
2008-09-17 10:15:00,21.01,21.07,21.0,21.02,326000.0,19.2917,19.3468,19.2825,19.3008,326000.0
2008-09-17 10:20:00,21.02,21.02,20.98,21.0,728000.0,19.3008,19.3008,19.2641,19.2825,728000.0
2008-09-17 10:25:00,21.0,21.02,20.9,20.94,698000.0,19.2825,19.3008,19.1907,19.2274,698000.0
2008-09-17 10:30:00,20.93,20.94,20.79,20.8,746000.0,19.2182,19.2274,19.0897,19.0988,746000.0
2008-09-17 10:35:00,20.81,20.84,20.72,20.76,743000.0,19.108,19.1356,19.0254,19.0621,743000.0
2008-09-17 10:40:00,20.75,20.9,20.67,20.87,539000.0,19.0529,19.1907,18.9795,19.1631,539000.0
2008-09-17 10:45:00,20.9,20.96,20.87,20.91,328000.0,19.1907,19.2457,19.1631,19.1998,328000.0
2008-09-17 10:50:00,20.92,20.92,20.56,20.74,1112000.0,19.209,19.209,18.8785,19.0437,1112000.0
2008-09-17 10:55:00,20.73,20.78,20.67,20.73,361000.0,19.0346,19.0805,18.9795,19.0346,361000.0
2008-09-17 11:00:00,20.73,20.74,20.61,20.63,396000.0,19.0346,19.0437,18.9244,18.9427,396000.0
2008-09-17 11:05:00,20.63,20.69,20.6,20.68,448000.0,18.9427,18.9978,18.9152,18.9886,448000.0
2008-09-17 11:10:00,20.66,20.67,20.58,20.6,531000.0,18.9703,18.9795,18.8968,18.9152,531000.0
2008-09-17 11:15:00,20.6,20.67,20.58,20.61,431000.0,18.9152,18.9795,18.8968,18.9244,431000.0
2008-09-17 11:20:00,20.6,20.71,20.58,20.67,606000.0,18.9152,19.0162,18.8968,18.9795,606000.0
2008-09-17 11:25:00,20.67,20.69,20.5,20.51,392000.0,18.9795,18.9978,18.8234,18.8326,392000.0
2008-09-17 11:30:00,20.53,20.57,20.43,20.57,463000.0,18.8509,18.8876,18.7591,18.8876,463000.0
2008-09-17 11:35:00,20.55,20.57,20.48,20.55,606000.0,18.8693,18.8876,18.805,18.8693,606000.0
2008-09-17 11:40:00,20.53,20.56,20.5,20.54,334000.0,18.8509,18.8785,18.8234,18.8601,334000.0
2008-09-17 11:45:00,20.55,20.67,20.55,20.58,411000.0,18.8693,18.9795,18.8693,18.8968,411000.0
2008-09-17 11:50:00,20.58,20.59,20.51,20.52,348000.0,18.8968,18.906,18.8326,18.8417,348000.0
2008-09-17 11:55:00,20.52,20.52,20.48,20.49,579000.0,18.8417,18.8417,18.805,18.8142,579000.0
2008-09-17 12:00:00,20.5,20.51,20.37,20.37,440000.0,18.8234,18.8326,18.704,18.704,440000.0
2008-09-17 12:05:00,20.37,20.39,20.3,20.33,596000.0,18.704,18.7224,18.6397,18.6673,596000.0
2008-09-17 12:10:00,20.34,20.36,20.28,20.28,256000.0,18.6765,18.6948,18.6214,18.6214,256000.0
2008-09-17 12:15:00,20.28,20.47,20.28,20.47,425000.0,18.6214,18.7958,18.6214,18.7958,425000.0
2008-09-17 12:20:00,20.47,20.52,20.38,20.39,431000.0,18.7958,18.8417,18.7132,18.7224,431000.0
2008-09-17 12:25:00,20.4,20.41,20.38,20.4,374000.0,18.7316,18.7407,18.7132,18.7316,374000.0
2008-09-17 12:30:00,20.39,20.46,20.39,20.46,346000.0,18.7224,18.7866,18.7224,18.7866,346000.0
2008-09-17 12:35:00,20.46,20.47,20.34,20.35,1014000.0,18.7866,18.7958,18.6765,18.6856,1014000.0
2008-09-17 12:40:00,20.34,20.38,20.28,20.29,710000.0,18.6765,18.7132,18.6214,18.6305,710000.0
2008-09-17 12:45:00,20.28,20.3,20.2,20.24,771000.0,18.6214,18.6397,18.5479,18.5846,771000.0
2008-09-17 12:50:00,20.24,20.24,20.07,20.09,846000.0,18.5846,18.5846,18.4285,18.4469,846000.0
2008-09-17 12:55:00,20.08,20.1,19.97,20.0,1495000.0,18.4377,18.4561,18.3367,18.3643,1495000.0
2008-09-17 13:00:00,20.0,20.18,19.92,20.15,1005000.0,18.3643,18.5295,18.2908,18.502,1005000.0
2008-09-17 13:05:00,20.16,20.19,19.97,19.98,733000.0,18.5112,18.5387,18.3367,18.3459,733000.0
2008-09-17 13:10:00,20.0,20.07,19.98,20.03,623000.0,18.3643,18.4285,18.3459,18.3918,623000.0
2008-09-17 13:15:00,20.03,20.05,19.9,19.9,826000.0,18.3918,18.4102,18.2724,18.2724,826000.0
2008-09-17 13:20:00,19.91,19.91,19.74,19.86,978000.0,18.2816,18.2816,18.1255,18.2357,978000.0
2008-09-17 13:25:00,19.86,19.86,19.49,19.56,6797000.0,18.2357,18.2357,17.896,17.9603,6797000.0
2008-09-17 13:30:00,19.53,19.54,19.33,19.48,776000.0,17.9327,17.9419,17.7491,17.8868,776000.0
2008-09-17 13:35:00,19.48,19.5,19.21,19.22,1179000.0,17.8868,17.9052,17.6389,17.6481,1179000.0
2008-09-17 13:40:00,19.24,19.27,19.05,19.07,1611000.0,17.6664,17.694,17.492,17.5103,1611000.0
2008-09-17 13:45:00,19.06,19.15,18.9,18.92,1574000.0,17.5011,17.5838,17.3542,17.3726,1574000.0
2008-09-17 13:50:00,18.92,19.08,18.88,19.01,1497000.0,17.3726,17.5195,17.3359,17.4552,1497000.0
2008-09-17 13:55:00,19.01,19.35,18.97,19.34,1779000.0,17.4552,17.7674,17.4185,17.7582,1779000.0
2008-09-17 14:00:00,19.33,19.66,19.31,19.64,1929000.0,17.7491,18.0521,17.7307,18.0337,1929000.0
2008-09-17 14:05:00,19.65,19.76,19.59,19.71,1293000.0,18.0429,18.1439,17.9878,18.098,1293000.0
2008-09-17 14:10:00,19.72,19.82,19.51,19.52,1109000.0,18.1072,18.199,17.9143,17.9235,1109000.0
2008-09-17 14:15:00,19.51,19.52,19.4,19.5,1353000.0,17.9143,17.9235,17.8133,17.9052,1353000.0
2008-09-17 14:20:00,19.5,19.7,19.48,19.65,847000.0,17.9052,18.0888,17.8868,18.0429,847000.0
2008-09-17 14:25:00,19.65,19.95,19.65,19.92,876000.0,18.0429,18.3184,18.0429,18.2908,876000.0
2008-09-17 14:30:00,19.94,20.1,19.81,20.1,975000.0,18.3092,18.4561,18.1898,18.4561,975000.0
2008-09-17 14:35:00,20.07,20.1,19.91,19.99,558000.0,18.4285,18.4561,18.2816,18.3551,558000.0
2008-09-17 14:40:00,20.0,20.16,19.91,20.08,785000.0,18.3643,18.5112,18.2816,18.4377,785000.0
2008-09-17 14:45:00,20.08,20.36,20.05,20.25,876000.0,18.4377,18.6948,18.4102,18.5938,876000.0
2008-09-17 14:50:00,20.25,20.27,19.91,19.97,898000.0,18.5938,18.6122,18.2816,18.3367,898000.0
2008-09-17 14:55:00,19.93,19.97,19.72,19.93,757000.0,18.3,18.3367,18.1072,18.3,757000.0
2008-09-17 15:00:00,19.94,20.14,19.9,20.12,964000.0,18.3092,18.4928,18.2724,18.4745,964000.0
2008-09-17 15:05:00,20.12,20.27,20.12,20.2,945000.0,18.4745,18.6122,18.4745,18.5479,945000.0
2008-09-17 15:10:00,20.2,20.24,19.82,19.86,796000.0,18.5479,18.5846,18.199,18.2357,796000.0
2008-09-17 15:15:00,19.88,20.08,19.87,20.04,539000.0,18.2541,18.4377,18.2449,18.401,539000.0
2008-09-17 15:20:00,20.04,20.04,19.74,19.86,626000.0,18.401,18.401,18.1255,18.2357,626000.0
2008-09-17 15:25:00,19.87,20.0,19.82,19.83,627000.0,18.2449,18.3643,18.199,18.2082,627000.0
2008-09-17 15:30:00,19.82,19.92,19.66,19.76,701000.0,18.199,18.2908,18.0521,18.1439,701000.0
2008-09-17 15:35:00,19.76,19.87,19.69,19.79,813000.0,18.1439,18.2449,18.0796,18.1714,813000.0
2008-09-17 15:40:00,19.8,19.97,19.8,19.94,1145000.0,18.1806,18.3367,18.1806,18.3092,1145000.0
2008-09-17 15:45:00,19.94,19.99,19.85,19.87,975000.0,18.3092,18.3551,18.2265,18.2449,975000.0
2008-09-17 15:50:00,19.88,19.88,19.7,19.77,1136000.0,18.2541,18.2541,18.0888,18.1531,1136000.0
2008-09-17 15:55:00,19.77,19.79,19.61,19.61,1755000.0,18.1531,18.1714,18.0062,18.0062,1755000.0
2008-09-18 09:30:00,19.81,20.1,19.81,19.99,129000.0,18.1898,18.4561,18.1898,18.3551,129000.0
2008-09-18 09:35:00,19.98,20.46,19.88,20.26,1086000.0,18.3459,18.7866,18.2541,18.603,1086000.0
2008-09-18 09:40:00,20.28,20.29,19.96,20.03,806000.0,18.6214,18.6305,18.3275,18.3918,806000.0
2008-09-18 09:45:00,20.02,20.02,19.57,19.64,755000.0,18.3826,18.3826,17.9694,18.0337,755000.0
2008-09-18 09:50:00,19.65,19.98,19.61,19.9,727000.0,18.0429,18.3459,18.0062,18.2724,727000.0
2008-09-18 09:55:00,19.91,20.08,19.88,20.08,536000.0,18.2816,18.4377,18.2541,18.4377,536000.0
2008-09-18 10:00:00,20.04,20.1,20.0,20.0,456000.0,18.401,18.4561,18.3643,18.3643,456000.0
2008-09-18 10:05:00,20.0,20.19,20.0,20.13,317000.0,18.3643,18.5387,18.3643,18.4836,317000.0
2008-09-18 10:10:00,20.12,20.14,20.02,20.03,360000.0,18.4745,18.4928,18.3826,18.3918,360000.0
2008-09-18 10:15:00,20.03,20.03,19.87,19.89,335000.0,18.3918,18.3918,18.2449,18.2633,335000.0
2008-09-18 10:20:00,19.88,19.95,19.88,19.94,333000.0,18.2541,18.3184,18.2541,18.3092,333000.0
2008-09-18 10:25:00,19.94,20.01,19.88,19.95,323000.0,18.3092,18.3734,18.2541,18.3184,323000.0
2008-09-18 10:30:00,19.95,19.98,19.88,19.9,282000.0,18.3184,18.3459,18.2541,18.2724,282000.0
2008-09-18 10:35:00,19.9,19.9,19.75,19.75,501000.0,18.2724,18.2724,18.1347,18.1347,501000.0
2008-09-18 10:40:00,19.75,19.87,19.68,19.72,357000.0,18.1347,18.2449,18.0704,18.1072,357000.0
2008-09-18 10:45:00,19.72,19.77,19.72,19.76,658000.0,18.1072,18.1531,18.1072,18.1439,658000.0
2008-09-18 10:50:00,19.75,19.81,19.72,19.79,282000.0,18.1347,18.1898,18.1072,18.1714,282000.0
2008-09-18 10:55:00,19.77,19.79,19.56,19.57,481000.0,18.1531,18.1714,17.9603,17.9694,481000.0
2008-09-18 11:00:00,19.59,19.63,19.52,19.6,341000.0,17.9878,18.0245,17.9235,17.997,341000.0
2008-09-18 11:05:00,19.59,19.75,19.59,19.67,433000.0,17.9878,18.1347,17.9878,18.0613,433000.0
2008-09-18 11:10:00,19.66,19.68,19.57,19.61,119000.0,18.0521,18.0704,17.9694,18.0062,119000.0
2008-09-18 11:15:00,19.59,19.61,19.35,19.35,456000.0,17.9878,18.0062,17.7674,17.7674,456000.0
2008-09-18 11:20:00,19.35,19.42,19.31,19.34,453000.0,17.7674,17.8317,17.7307,17.7582,453000.0
2008-09-18 11:25:00,19.34,19.56,19.34,19.55,548000.0,17.7582,17.9603,17.7582,17.9511,548000.0
2008-09-18 11:30:00,19.53,19.68,19.51,19.55,317000.0,17.9327,18.0704,17.9143,17.9511,317000.0
2008-09-18 11:35:00,19.53,19.59,19.48,19.56,424000.0,17.9327,17.9878,17.8868,17.9603,424000.0
2008-09-18 11:40:00,19.56,19.57,19.39,19.4,186000.0,17.9603,17.9694,17.8042,17.8133,186000.0
2008-09-18 11:45:00,19.41,19.42,19.25,19.26,575000.0,17.8225,17.8317,17.6756,17.6848,575000.0
2008-09-18 11:50:00,19.25,19.28,19.05,19.12,610000.0,17.6756,17.7032,17.492,17.5562,610000.0
2008-09-18 11:55:00,19.12,19.32,19.11,19.27,392000.0,17.5562,17.7399,17.5471,17.694,392000.0
2008-09-18 12:00:00,19.28,19.28,19.18,19.19,511000.0,17.7032,17.7032,17.6113,17.6205,511000.0
2008-09-18 12:05:00,19.21,19.3,19.16,19.24,556000.0,17.6389,17.7215,17.593,17.6664,556000.0
2008-09-18 12:10:00,19.26,19.33,19.19,19.3,497000.0,17.6848,17.7491,17.6205,17.7215,497000.0
2008-09-18 12:15:00,19.3,19.44,19.27,19.37,389000.0,17.7215,17.8501,17.694,17.7858,389000.0
2008-09-18 12:20:00,19.37,19.39,19.31,19.38,231000.0,17.7858,17.8042,17.7307,17.795,231000.0
2008-09-18 12:25:00,19.38,19.39,19.18,19.18,322000.0,17.795,17.8042,17.6113,17.6113,322000.0
2008-09-18 12:30:00,19.16,19.25,19.12,19.19,332000.0,17.593,17.6756,17.5562,17.6205,332000.0
2008-09-18 12:35:00,19.19,19.2,19.04,19.13,412000.0,17.6205,17.6297,17.4828,17.5654,412000.0
2008-09-18 12:40:00,19.11,19.27,19.11,19.17,386000.0,17.5471,17.694,17.5471,17.6021,386000.0
2008-09-18 12:45:00,19.17,19.18,18.81,18.81,706000.0,17.6021,17.6113,17.2716,17.2716,706000.0
2008-09-18 12:50:00,18.82,18.88,18.59,18.59,1711000.0,17.2808,17.3359,17.0696,17.0696,1711000.0
2008-09-18 12:55:00,18.59,18.67,18.53,18.53,1062000.0,17.0696,17.143,17.0145,17.0145,1062000.0
2008-09-18 13:00:00,18.53,18.53,18.21,18.24,1252000.0,17.0145,17.0145,16.7207,16.7482,1252000.0
2008-09-18 13:05:00,18.24,18.76,18.24,18.64,2688000.0,16.7482,17.2257,16.7482,17.1155,2688000.0
2008-09-18 13:10:00,18.64,18.8,18.58,18.74,1845000.0,17.1155,17.2624,17.0604,17.2073,1845000.0
2008-09-18 13:15:00,18.75,18.97,18.71,18.78,950000.0,17.2165,17.4185,17.1798,17.244,950000.0
2008-09-18 13:20:00,18.78,18.9,18.77,18.86,670000.0,17.244,17.3542,17.2349,17.3175,670000.0
2008-09-18 13:25:00,18.83,18.88,18.71,18.8,487000.0,17.29,17.3359,17.1798,17.2624,487000.0
2008-09-18 13:30:00,18.78,19.46,18.77,19.46,1178000.0,17.244,17.8684,17.2349,17.8684,1178000.0
2008-09-18 13:35:00,19.47,19.87,19.45,19.85,1858000.0,17.8776,18.2449,17.8592,18.2265,1858000.0
2008-09-18 13:40:00,19.85,20.3,19.84,19.9,2144000.0,18.2265,18.6397,18.2174,18.2724,2144000.0
2008-09-18 13:45:00,19.86,20.07,19.67,20.01,1386000.0,18.2357,18.4285,18.0613,18.3734,1386000.0
2008-09-18 13:50:00,20.05,20.05,19.72,19.72,521000.0,18.4102,18.4102,18.1072,18.1072,521000.0
2008-09-18 13:55:00,19.75,19.87,19.62,19.67,693000.0,18.1347,18.2449,18.0153,18.0613,693000.0
2008-09-18 14:00:00,19.67,19.78,19.64,19.71,639000.0,18.0613,18.1623,18.0337,18.098,639000.0
2008-09-18 14:05:00,19.7,19.73,19.46,19.65,710000.0,18.0888,18.1163,17.8684,18.0429,710000.0
2008-09-18 14:10:00,19.66,19.87,19.66,19.79,542000.0,18.0521,18.2449,18.0521,18.1714,542000.0
2008-09-18 14:15:00,19.79,19.88,19.65,19.7,526000.0,18.1714,18.2541,18.0429,18.0888,526000.0
2008-09-18 14:20:00,19.71,19.74,19.63,19.7,253000.0,18.098,18.1255,18.0245,18.0888,253000.0
2008-09-18 14:25:00,19.71,19.77,19.63,19.69,161000.0,18.098,18.1531,18.0245,18.0796,161000.0
2008-09-18 14:30:00,19.69,19.8,19.67,19.7,259000.0,18.0796,18.1806,18.0613,18.0888,259000.0
2008-09-18 14:35:00,19.7,19.76,19.49,19.51,1009000.0,18.0888,18.1439,17.896,17.9143,1009000.0
2008-09-18 14:40:00,19.49,19.55,19.46,19.53,465000.0,17.896,17.9511,17.8684,17.9327,465000.0
2008-09-18 14:45:00,19.54,19.75,19.53,19.7,996000.0,17.9419,18.1347,17.9327,18.0888,996000.0
2008-09-18 14:50:00,19.7,19.79,19.52,19.53,979000.0,18.0888,18.1714,17.9235,17.9327,979000.0
2008-09-18 14:55:00,19.54,19.76,19.5,19.68,842000.0,17.9419,18.1439,17.9052,18.0704,842000.0
2008-09-18 15:00:00,19.68,20.2,19.64,20.18,1256000.0,18.0704,18.5479,18.0337,18.5295,1256000.0
2008-09-18 15:05:00,20.2,20.31,20.1,20.29,1004000.0,18.5479,18.6489,18.4561,18.6305,1004000.0
2008-09-18 15:10:00,20.28,20.58,20.28,20.49,1509000.0,18.6214,18.8968,18.6214,18.8142,1509000.0
2008-09-18 15:15:00,20.46,20.51,20.33,20.42,990000.0,18.7866,18.8326,18.6673,18.7499,990000.0
2008-09-18 15:20:00,20.43,20.6,20.38,20.52,1494000.0,18.7591,18.9152,18.7132,18.8417,1494000.0
2008-09-18 15:25:00,20.57,20.6,20.36,20.4,1323000.0,18.8876,18.9152,18.6948,18.7316,1323000.0
2008-09-18 15:30:00,20.39,20.7,20.39,20.69,905000.0,18.7224,19.007,18.7224,18.9978,905000.0
2008-09-18 15:35:00,20.69,20.82,20.66,20.77,1216000.0,18.9978,19.1172,18.9703,19.0713,1216000.0
2008-09-18 15:40:00,20.77,21.19,20.76,21.1,1875000.0,19.0713,19.4569,19.0621,19.3743,1875000.0
2008-09-18 15:45:00,21.12,21.41,21.1,21.34,1993000.0,19.3927,19.6589,19.3743,19.5947,1993000.0
2008-09-18 15:50:00,21.35,21.38,20.95,21.0,1914000.0,19.6039,19.6314,19.2366,19.2825,1914000.0
2008-09-18 15:55:00,20.98,21.01,20.61,20.83,2384000.0,19.2641,19.2917,18.9244,19.1264,2384000.0
2008-09-19 09:30:00,22.8,23.9,22.12,22.78,6271000.0,20.9353,21.9453,20.3109,20.9169,6271000.0
2008-09-19 09:35:00,22.83,23.2,22.4,22.7,2520000.0,20.9628,21.3025,20.568,20.8434,2520000.0
2008-09-19 09:40:00,22.67,23.0,22.42,22.84,2124000.0,20.8159,21.1189,20.5863,20.972,2124000.0
2008-09-19 09:45:00,22.88,23.0,22.8,22.83,1901000.0,21.0087,21.1189,20.9353,20.9628,1901000.0
2008-09-19 09:50:00,22.83,23.31,22.78,23.2,2837000.0,20.9628,21.4036,20.9169,21.3025,2837000.0
2008-09-19 09:55:00,23.2,23.22,22.56,22.59,1564000.0,21.3025,21.3209,20.7149,20.7424,1564000.0
2008-09-19 10:00:00,22.59,22.88,22.22,22.23,1591000.0,20.7424,21.0087,20.4027,20.4119,1591000.0
2008-09-19 10:05:00,22.23,22.38,21.95,22.02,2031000.0,20.4119,20.5496,20.1548,20.2191,2031000.0
2008-09-19 10:10:00,22.01,22.08,21.83,22.0,2560000.0,20.2099,20.2741,20.0446,20.2007,2560000.0
2008-09-19 10:15:00,22.0,22.23,21.95,22.1,1842000.0,20.2007,20.4119,20.1548,20.2925,1842000.0
2008-09-19 10:20:00,22.08,22.09,21.8,21.98,1296000.0,20.2741,20.2833,20.017,20.1823,1296000.0
2008-09-19 10:25:00,22.0,22.0,21.9,21.99,824000.0,20.2007,20.2007,20.1089,20.1915,824000.0
2008-09-19 10:30:00,21.99,22.0,21.83,21.95,857000.0,20.1915,20.2007,20.0446,20.1548,857000.0
2008-09-19 10:35:00,21.94,21.98,21.52,21.65,1479000.0,20.1456,20.1823,19.7599,19.8793,1479000.0
2008-09-19 10:40:00,21.64,21.7,21.56,21.63,1248000.0,19.8701,19.9252,19.7967,19.861,1248000.0
2008-09-19 10:45:00,21.64,21.7,21.5,21.64,951000.0,19.8701,19.9252,19.7416,19.8701,951000.0
2008-09-19 10:50:00,21.65,21.65,21.5,21.51,907000.0,19.8793,19.8793,19.7416,19.7508,907000.0
2008-09-19 10:55:00,21.51,21.61,21.5,21.5,967000.0,19.7508,19.8426,19.7416,19.7416,967000.0
2008-09-19 11:00:00,21.5,21.79,21.5,21.76,916000.0,19.7416,20.0079,19.7416,19.9803,916000.0
2008-09-19 11:05:00,21.78,22.0,21.76,21.96,768000.0,19.9987,20.2007,19.9803,20.164,768000.0
2008-09-19 11:10:00,21.97,22.38,21.97,22.08,895000.0,20.1731,20.5496,20.1731,20.2741,895000.0
2008-09-19 11:15:00,22.1,22.3,22.05,22.26,383000.0,20.2925,20.4762,20.2466,20.4394,383000.0
2008-09-19 11:20:00,22.27,22.37,22.26,22.33,572000.0,20.4486,20.5404,20.4394,20.5037,572000.0
2008-09-19 11:25:00,22.33,22.35,22.19,22.19,608000.0,20.5037,20.5221,20.3752,20.3752,608000.0
2008-09-19 11:30:00,22.2,22.32,22.11,22.29,340000.0,20.3843,20.4945,20.3017,20.467,340000.0
2008-09-19 11:35:00,22.29,22.44,22.23,22.44,665000.0,20.467,20.6047,20.4119,20.6047,665000.0
2008-09-19 11:40:00,22.44,22.53,22.42,22.52,598000.0,20.6047,20.6873,20.5863,20.6782,598000.0
2008-09-19 11:45:00,22.52,22.7,22.51,22.64,514000.0,20.6782,20.8434,20.669,20.7883,514000.0
2008-09-19 11:50:00,22.64,22.72,22.53,22.72,491000.0,20.7883,20.8618,20.6873,20.8618,491000.0
2008-09-19 11:55:00,22.72,22.75,22.62,22.64,324000.0,20.8618,20.8894,20.77,20.7883,324000.0
2008-09-19 12:00:00,22.67,22.72,22.62,22.69,299000.0,20.8159,20.8618,20.77,20.8343,299000.0
2008-09-19 12:05:00,22.66,22.7,22.63,22.69,277000.0,20.8067,20.8434,20.7792,20.8343,277000.0
2008-09-19 12:10:00,22.7,22.7,22.62,22.63,304000.0,20.8434,20.8434,20.77,20.7792,304000.0
2008-09-19 12:15:00,22.63,22.74,22.63,22.67,382000.0,20.7792,20.8802,20.7792,20.8159,382000.0
2008-09-19 12:20:00,22.71,22.71,22.5,22.5,463000.0,20.8526,20.8526,20.6598,20.6598,463000.0
2008-09-19 12:25:00,22.51,22.91,22.5,22.89,854000.0,20.669,21.0363,20.6598,21.0179,854000.0
2008-09-19 12:30:00,22.89,23.0,22.81,23.0,781000.0,21.0179,21.1189,20.9444,21.1189,781000.0
2008-09-19 12:35:00,23.0,23.1,22.93,22.95,871000.0,21.1189,21.2107,21.0546,21.073,871000.0
2008-09-19 12:40:00,22.94,22.96,22.82,22.93,562000.0,21.0638,21.0822,20.9536,21.0546,562000.0
2008-09-19 12:45:00,22.94,22.96,22.82,22.84,648000.0,21.0638,21.0822,20.9536,20.972,648000.0
2008-09-19 12:50:00,22.83,22.83,22.61,22.75,516000.0,20.9628,20.9628,20.7608,20.8894,516000.0
2008-09-19 12:55:00,22.75,22.8,22.72,22.75,320000.0,20.8894,20.9353,20.8618,20.8894,320000.0
2008-09-19 13:00:00,22.77,22.79,22.63,22.66,274000.0,20.9077,20.9261,20.7792,20.8067,274000.0
2008-09-19 13:05:00,22.66,22.71,22.6,22.68,423000.0,20.8067,20.8526,20.7516,20.8251,423000.0
2008-09-19 13:10:00,22.68,22.8,22.65,22.76,306000.0,20.8251,20.9353,20.7975,20.8985,306000.0
2008-09-19 13:15:00,22.76,22.82,22.73,22.79,504000.0,20.8985,20.9536,20.871,20.9261,504000.0
2008-09-19 13:20:00,22.79,22.84,22.79,22.82,1300000.0,20.9261,20.972,20.9261,20.9536,1300000.0
2008-09-19 13:25:00,22.82,22.88,22.81,22.88,397000.0,20.9536,21.0087,20.9444,21.0087,397000.0
2008-09-19 13:30:00,22.88,22.98,22.88,22.96,591000.0,21.0087,21.1005,21.0087,21.0822,591000.0
2008-09-19 13:35:00,22.96,23.04,22.86,22.86,694000.0,21.0822,21.1556,20.9904,20.9904,694000.0
2008-09-19 13:40:00,22.87,23.02,22.85,23.0,921000.0,20.9995,21.1373,20.9812,21.1189,921000.0
2008-09-19 13:45:00,23.0,23.05,22.91,22.98,655000.0,21.1189,21.1648,21.0363,21.1005,655000.0
2008-09-19 13:50:00,22.97,22.99,22.94,22.97,285000.0,21.0914,21.1097,21.0638,21.0914,285000.0
2008-09-19 13:55:00,22.97,23.04,22.96,22.96,516000.0,21.0914,21.1556,21.0822,21.0822,516000.0
2008-09-19 14:00:00,22.96,22.99,22.9,22.9,566000.0,21.0822,21.1097,21.0271,21.0271,566000.0
2008-09-19 14:05:00,22.9,22.98,22.88,22.96,868000.0,21.0271,21.1005,21.0087,21.0822,868000.0
2008-09-19 14:10:00,22.96,23.03,22.96,23.0,664000.0,21.0822,21.1465,21.0822,21.1189,664000.0
2008-09-19 14:15:00,22.99,23.02,22.87,22.87,512000.0,21.1097,21.1373,20.9995,20.9995,512000.0
2008-09-19 14:20:00,22.88,22.99,22.86,22.91,655000.0,21.0087,21.1097,20.9904,21.0363,655000.0
2008-09-19 14:25:00,22.93,23.02,22.89,23.02,573000.0,21.0546,21.1373,21.0179,21.1373,573000.0
2008-09-19 14:30:00,23.02,23.03,22.96,23.01,617000.0,21.1373,21.1465,21.0822,21.1281,617000.0
2008-09-19 14:35:00,23.01,23.03,22.99,23.01,478000.0,21.1281,21.1465,21.1097,21.1281,478000.0
2008-09-19 14:40:00,23.02,23.06,22.98,23.03,573000.0,21.1373,21.174,21.1005,21.1465,573000.0
2008-09-19 14:45:00,23.04,23.08,23.0,23.02,567000.0,21.1556,21.1924,21.1189,21.1373,567000.0
2008-09-19 14:50:00,23.02,23.02,22.79,22.83,689000.0,21.1373,21.1373,20.9261,20.9628,689000.0
2008-09-19 14:55:00,22.82,22.88,22.65,22.66,925000.0,20.9536,21.0087,20.7975,20.8067,925000.0
2008-09-19 15:00:00,22.66,22.74,22.62,22.69,940000.0,20.8067,20.8802,20.77,20.8343,940000.0
2008-09-19 15:05:00,22.69,22.71,22.49,22.64,1073000.0,20.8343,20.8526,20.6506,20.7883,1073000.0
2008-09-19 15:10:00,22.64,22.7,22.57,22.61,589000.0,20.7883,20.8434,20.7241,20.7608,589000.0
2008-09-19 15:15:00,22.61,22.64,22.42,22.42,1098000.0,20.7608,20.7883,20.5863,20.5863,1098000.0
2008-09-19 15:20:00,22.42,22.45,22.23,22.35,1724000.0,20.5863,20.6139,20.4119,20.5221,1724000.0
2008-09-19 15:25:00,22.35,22.4,22.29,22.36,1058000.0,20.5221,20.568,20.467,20.5312,1058000.0
2008-09-19 15:30:00,22.36,22.36,22.17,22.21,2043000.0,20.5312,20.5312,20.3568,20.3935,2043000.0
2008-09-19 15:35:00,22.21,22.43,22.14,22.41,1322000.0,20.3935,20.5955,20.3292,20.5772,1322000.0
2008-09-19 15:40:00,22.41,22.5,22.39,22.41,760000.0,20.5772,20.6598,20.5588,20.5772,760000.0
2008-09-19 15:45:00,22.4,22.46,22.4,22.45,783000.0,20.568,20.6231,20.568,20.6139,783000.0
2008-09-19 15:50:00,22.45,22.5,22.3,22.34,1640000.0,20.6139,20.6598,20.4762,20.5129,1640000.0
2008-09-19 15:55:00,22.33,22.46,22.27,22.43,2511000.0,20.5037,20.6231,20.4486,20.5955,2511000.0
2008-09-22 09:30:00,22.5,22.53,22.24,22.24,125000.0,20.6598,20.6873,20.4211,20.4211,125000.0
2008-09-22 09:35:00,22.3,22.33,21.85,22.0,883000.0,20.4762,20.5037,20.063,20.2007,883000.0
2008-09-22 09:40:00,22.0,22.04,21.9,21.93,905000.0,20.2007,20.2374,20.1089,20.1364,905000.0
2008-09-22 09:45:00,21.93,22.0,21.9,21.91,416000.0,20.1364,20.2007,20.1089,20.1181,416000.0
2008-09-22 09:50:00,21.91,21.98,21.81,21.92,580000.0,20.1181,20.1823,20.0262,20.1272,580000.0
2008-09-22 09:55:00,21.87,21.88,21.73,21.74,410000.0,20.0813,20.0905,19.9528,19.962,410000.0
2008-09-22 10:00:00,21.73,21.74,21.55,21.57,812000.0,19.9528,19.962,19.7875,19.8059,812000.0
2008-09-22 10:05:00,21.57,21.63,21.51,21.59,620000.0,19.8059,19.861,19.7508,19.8242,620000.0
2008-09-22 10:10:00,21.59,21.62,21.45,21.52,713000.0,19.8242,19.8518,19.6957,19.7599,713000.0
2008-09-22 10:15:00,21.5,21.59,21.4,21.48,619000.0,19.7416,19.8242,19.6498,19.7232,619000.0
2008-09-22 10:20:00,21.46,21.47,21.35,21.4,486000.0,19.7049,19.714,19.6039,19.6498,486000.0
2008-09-22 10:25:00,21.4,21.48,21.38,21.48,518000.0,19.6498,19.7232,19.6314,19.7232,518000.0
2008-09-22 10:30:00,21.48,21.48,21.33,21.4,541000.0,19.7232,19.7232,19.5855,19.6498,541000.0
2008-09-22 10:35:00,21.38,21.43,21.27,21.27,662000.0,19.6314,19.6773,19.5304,19.5304,662000.0
2008-09-22 10:40:00,21.28,21.42,21.18,21.2,667000.0,19.5396,19.6681,19.4478,19.4661,667000.0
2008-09-22 10:45:00,21.2,21.4,21.2,21.4,490000.0,19.4661,19.6498,19.4661,19.6498,490000.0
2008-09-22 10:50:00,21.41,21.55,21.31,21.33,814000.0,19.6589,19.7875,19.5671,19.5855,814000.0
2008-09-22 10:55:00,21.35,21.46,21.33,21.42,366000.0,19.6039,19.7049,19.5855,19.6681,366000.0
2008-09-22 11:00:00,21.4,21.44,21.32,21.32,257000.0,19.6498,19.6865,19.5763,19.5763,257000.0
2008-09-22 11:05:00,21.31,21.42,21.31,21.39,331000.0,19.5671,19.6681,19.5671,19.6406,331000.0
2008-09-22 11:10:00,21.36,21.42,21.25,21.27,345000.0,19.613,19.6681,19.512,19.5304,345000.0
2008-09-22 11:15:00,21.27,21.29,21.07,21.08,595000.0,19.5304,19.5488,19.3468,19.3559,595000.0
2008-09-22 11:20:00,21.09,21.16,21.05,21.07,742000.0,19.3651,19.4294,19.3284,19.3468,742000.0
2008-09-22 11:25:00,21.07,21.09,21.0,21.03,745000.0,19.3468,19.3651,19.2825,19.31,745000.0
2008-09-22 11:30:00,21.02,21.08,20.87,20.9,730000.0,19.3008,19.3559,19.1631,19.1907,730000.0
2008-09-22 11:35:00,20.91,20.97,20.82,20.83,746000.0,19.1998,19.2549,19.1172,19.1264,746000.0
2008-09-22 11:40:00,20.82,20.87,20.74,20.74,605000.0,19.1172,19.1631,19.0437,19.0437,605000.0
2008-09-22 11:45:00,20.74,20.85,20.72,20.75,445000.0,19.0437,19.1447,19.0254,19.0529,445000.0
2008-09-22 11:50:00,20.75,20.83,20.64,20.8,599000.0,19.0529,19.1264,18.9519,19.0988,599000.0
2008-09-22 11:55:00,20.79,20.8,20.69,20.79,467000.0,19.0897,19.0988,18.9978,19.0897,467000.0
2008-09-22 12:00:00,20.79,20.82,20.65,20.7,600000.0,19.0897,19.1172,18.9611,19.007,600000.0
2008-09-22 12:05:00,20.7,20.75,20.65,20.7,353000.0,19.007,19.0529,18.9611,19.007,353000.0
2008-09-22 12:10:00,20.7,20.79,20.64,20.73,707000.0,19.007,19.0897,18.9519,19.0346,707000.0
2008-09-22 12:15:00,20.73,20.77,20.69,20.75,401000.0,19.0346,19.0713,18.9978,19.0529,401000.0
2008-09-22 12:20:00,20.75,20.78,20.67,20.71,454000.0,19.0529,19.0805,18.9795,19.0162,454000.0
2008-09-22 12:25:00,20.7,20.78,20.65,20.77,433000.0,19.007,19.0805,18.9611,19.0713,433000.0
2008-09-22 12:30:00,20.77,20.82,20.73,20.8,949000.0,19.0713,19.1172,19.0346,19.0988,949000.0
2008-09-22 12:35:00,20.79,20.84,20.74,20.84,376000.0,19.0897,19.1356,19.0437,19.1356,376000.0
2008-09-22 12:40:00,20.85,20.91,20.82,20.88,365000.0,19.1447,19.1998,19.1172,19.1723,365000.0
2008-09-22 12:45:00,20.87,20.91,20.8,20.86,450000.0,19.1631,19.1998,19.0988,19.1539,450000.0
2008-09-22 12:50:00,20.86,21.03,20.84,21.0,632000.0,19.1539,19.31,19.1356,19.2825,632000.0
2008-09-22 12:55:00,21.0,21.01,20.94,20.97,412000.0,19.2825,19.2917,19.2274,19.2549,412000.0
2008-09-22 13:00:00,20.98,21.0,20.93,20.95,249000.0,19.2641,19.2825,19.2182,19.2366,249000.0
2008-09-22 13:05:00,20.95,20.96,20.72,20.74,638000.0,19.2366,19.2457,19.0254,19.0437,638000.0
2008-09-22 13:10:00,20.75,20.81,20.72,20.76,301000.0,19.0529,19.108,19.0254,19.0621,301000.0
2008-09-22 13:15:00,20.74,20.76,20.68,20.68,312000.0,19.0437,19.0621,18.9886,18.9886,312000.0
2008-09-22 13:20:00,20.69,20.69,20.55,20.56,463000.0,18.9978,18.9978,18.8693,18.8785,463000.0
2008-09-22 13:25:00,20.57,20.61,20.5,20.52,492000.0,18.8876,18.9244,18.8234,18.8417,492000.0
2008-09-22 13:30:00,20.5,20.55,20.44,20.5,638000.0,18.8234,18.8693,18.7683,18.8234,638000.0
2008-09-22 13:35:00,20.49,20.57,20.36,20.45,494000.0,18.8142,18.8876,18.6948,18.7775,494000.0
2008-09-22 13:40:00,20.45,20.64,20.44,20.6,617000.0,18.7775,18.9519,18.7683,18.9152,617000.0
2008-09-22 13:45:00,20.59,20.77,20.58,20.72,634000.0,18.906,19.0713,18.8968,19.0254,634000.0
2008-09-22 13:50:00,20.7,20.77,20.66,20.76,454000.0,19.007,19.0713,18.9703,19.0621,454000.0
2008-09-22 13:55:00,20.74,20.84,20.74,20.76,505000.0,19.0437,19.1356,19.0437,19.0621,505000.0
2008-09-22 14:00:00,20.77,20.78,20.66,20.75,705000.0,19.0713,19.0805,18.9703,19.0529,705000.0
2008-09-22 14:05:00,20.76,20.86,20.73,20.82,285000.0,19.0621,19.1539,19.0346,19.1172,285000.0
2008-09-22 14:10:00,20.82,20.85,20.77,20.78,285000.0,19.1172,19.1447,19.0713,19.0805,285000.0
2008-09-22 14:15:00,20.82,20.96,20.82,20.88,332000.0,19.1172,19.2457,19.1172,19.1723,332000.0
2008-09-22 14:20:00,20.88,20.88,20.71,20.74,215000.0,19.1723,19.1723,19.0162,19.0437,215000.0
2008-09-22 14:25:00,20.75,20.9,20.74,20.86,239000.0,19.0529,19.1907,19.0437,19.1539,239000.0
2008-09-22 14:30:00,20.87,20.94,20.84,20.84,326000.0,19.1631,19.2274,19.1356,19.1356,326000.0
2008-09-22 14:35:00,20.85,20.95,20.83,20.88,302000.0,19.1447,19.2366,19.1264,19.1723,302000.0
2008-09-22 14:40:00,20.88,20.88,20.61,20.73,447000.0,19.1723,19.1723,18.9244,19.0346,447000.0
2008-09-22 14:45:00,20.73,20.76,20.66,20.67,288000.0,19.0346,19.0621,18.9703,18.9795,288000.0
2008-09-22 14:50:00,20.68,20.69,20.53,20.68,311000.0,18.9886,18.9978,18.8509,18.9886,311000.0
2008-09-22 14:55:00,20.68,20.69,20.6,20.64,268000.0,18.9886,18.9978,18.9152,18.9519,268000.0
2008-09-22 15:00:00,20.64,20.75,20.64,20.75,226000.0,18.9519,19.0529,18.9519,19.0529,226000.0
2008-09-22 15:05:00,20.75,20.88,20.73,20.8,421000.0,19.0529,19.1723,19.0346,19.0988,421000.0
2008-09-22 15:10:00,20.8,20.9,20.74,20.79,412000.0,19.0988,19.1907,19.0437,19.0897,412000.0
2008-09-22 15:15:00,20.79,20.8,20.72,20.73,528000.0,19.0897,19.0988,19.0254,19.0346,528000.0
2008-09-22 15:20:00,20.73,20.79,20.6,20.62,670000.0,19.0346,19.0897,18.9152,18.9336,670000.0
2008-09-22 15:25:00,20.62,20.64,20.47,20.5,580000.0,18.9336,18.9519,18.7958,18.8234,580000.0
2008-09-22 15:30:00,20.5,20.53,20.44,20.5,615000.0,18.8234,18.8509,18.7683,18.8234,615000.0
2008-09-22 15:35:00,20.5,20.52,20.45,20.46,487000.0,18.8234,18.8417,18.7775,18.7866,487000.0
2008-09-22 15:40:00,20.47,20.49,20.36,20.39,399000.0,18.7958,18.8142,18.6948,18.7224,399000.0
2008-09-22 15:45:00,20.4,20.43,20.35,20.41,466000.0,18.7316,18.7591,18.6856,18.7407,466000.0
2008-09-22 15:50:00,20.41,20.44,20.31,20.31,571000.0,18.7407,18.7683,18.6489,18.6489,571000.0
2008-09-22 15:55:00,20.32,20.41,20.25,20.37,783000.0,18.6581,18.7407,18.5938,18.704,783000.0
2008-09-23 09:30:00,20.47,20.47,20.07,20.38,675000.0,18.7958,18.7958,18.4285,18.7132,675000.0
2008-09-23 09:35:00,20.4,20.58,20.32,20.49,726000.0,18.7316,18.8968,18.6581,18.8142,726000.0
2008-09-23 09:40:00,20.48,20.67,20.45,20.59,682000.0,18.805,18.9795,18.7775,18.906,682000.0
2008-09-23 09:45:00,20.58,20.74,20.53,20.73,735000.0,18.8968,19.0437,18.8509,19.0346,735000.0
2008-09-23 09:50:00,20.72,20.79,20.56,20.66,732000.0,19.0254,19.0897,18.8785,18.9703,732000.0
2008-09-23 09:55:00,20.64,20.67,20.34,20.45,390000.0,18.9519,18.9795,18.6765,18.7775,390000.0
2008-09-23 10:00:00,20.45,20.65,20.42,20.56,482000.0,18.7775,18.9611,18.7499,18.8785,482000.0
2008-09-23 10:05:00,20.56,20.6,20.35,20.35,389000.0,18.8785,18.9152,18.6856,18.6856,389000.0
2008-09-23 10:10:00,20.35,20.48,20.3,20.44,274000.0,18.6856,18.805,18.6397,18.7683,274000.0
2008-09-23 10:15:00,20.46,20.59,20.44,20.56,282000.0,18.7866,18.906,18.7683,18.8785,282000.0
2008-09-23 10:20:00,20.57,20.63,20.51,20.53,241000.0,18.8876,18.9427,18.8326,18.8509,241000.0
2008-09-23 10:25:00,20.53,20.62,20.48,20.49,177000.0,18.8509,18.9336,18.805,18.8142,177000.0
2008-09-23 10:30:00,20.5,20.55,20.37,20.37,282000.0,18.8234,18.8693,18.704,18.704,282000.0
2008-09-23 10:35:00,20.39,20.41,20.31,20.36,369000.0,18.7224,18.7407,18.6489,18.6948,369000.0
2008-09-23 10:40:00,20.36,20.37,20.17,20.19,366000.0,18.6948,18.704,18.5204,18.5387,366000.0
2008-09-23 10:45:00,20.2,20.27,20.09,20.11,570000.0,18.5479,18.6122,18.4469,18.4653,570000.0
2008-09-23 10:50:00,20.11,20.18,20.03,20.13,529000.0,18.4653,18.5295,18.3918,18.4836,529000.0
2008-09-23 10:55:00,20.13,20.21,20.06,20.17,317000.0,18.4836,18.5571,18.4194,18.5204,317000.0
2008-09-23 11:00:00,20.15,20.24,20.1,20.17,340000.0,18.502,18.5846,18.4561,18.5204,340000.0
2008-09-23 11:05:00,20.16,20.25,20.13,20.25,294000.0,18.5112,18.5938,18.4836,18.5938,294000.0
2008-09-23 11:10:00,20.24,20.3,20.14,20.27,375000.0,18.5846,18.6397,18.4928,18.6122,375000.0
2008-09-23 11:15:00,20.27,20.38,20.24,20.36,489000.0,18.6122,18.7132,18.5846,18.6948,489000.0
2008-09-23 11:20:00,20.36,20.37,20.25,20.29,178000.0,18.6948,18.704,18.5938,18.6305,178000.0
2008-09-23 11:25:00,20.3,20.38,20.25,20.32,137000.0,18.6397,18.7132,18.5938,18.6581,137000.0
2008-09-23 11:30:00,20.32,20.42,20.31,20.36,222000.0,18.6581,18.7499,18.6489,18.6948,222000.0
2008-09-23 11:35:00,20.35,20.35,20.19,20.21,321000.0,18.6856,18.6856,18.5387,18.5571,321000.0
2008-09-23 11:40:00,20.23,20.43,20.21,20.38,269000.0,18.5755,18.7591,18.5571,18.7132,269000.0
2008-09-23 11:45:00,20.4,20.43,20.35,20.43,122000.0,18.7316,18.7591,18.6856,18.7591,122000.0
2008-09-23 11:50:00,20.43,20.5,20.41,20.44,143000.0,18.7591,18.8234,18.7407,18.7683,143000.0
2008-09-23 11:55:00,20.45,20.45,20.37,20.4,125000.0,18.7775,18.7775,18.704,18.7316,125000.0
2008-09-23 12:00:00,20.39,20.47,20.35,20.42,181000.0,18.7224,18.7958,18.6856,18.7499,181000.0
2008-09-23 12:05:00,20.43,20.46,20.34,20.46,204000.0,18.7591,18.7866,18.6765,18.7866,204000.0
2008-09-23 12:10:00,20.46,20.5,20.42,20.45,487000.0,18.7866,18.8234,18.7499,18.7775,487000.0
2008-09-23 12:15:00,20.43,20.45,20.36,20.37,208000.0,18.7591,18.7775,18.6948,18.704,208000.0
2008-09-23 12:20:00,20.37,20.42,20.29,20.29,313000.0,18.704,18.7499,18.6305,18.6305,313000.0
2008-09-23 12:25:00,20.3,20.31,20.22,20.25,139000.0,18.6397,18.6489,18.5663,18.5938,139000.0
2008-09-23 12:30:00,20.28,20.29,20.23,20.25,77000.0,18.6214,18.6305,18.5755,18.5938,77000.0
2008-09-23 12:35:00,20.26,20.26,20.13,20.15,203000.0,18.603,18.603,18.4836,18.502,203000.0
2008-09-23 12:40:00,20.14,20.17,20.06,20.09,199000.0,18.4928,18.5204,18.4194,18.4469,199000.0
2008-09-23 12:45:00,20.07,20.12,20.02,20.12,238000.0,18.4285,18.4745,18.3826,18.4745,238000.0
2008-09-23 12:50:00,20.09,20.15,20.04,20.06,194000.0,18.4469,18.502,18.401,18.4194,194000.0
2008-09-23 12:55:00,20.06,20.07,20.01,20.02,163000.0,18.4194,18.4285,18.3734,18.3826,163000.0
2008-09-23 13:00:00,20.03,20.03,19.9,19.92,721000.0,18.3918,18.3918,18.2724,18.2908,721000.0
2008-09-23 13:05:00,19.92,19.94,19.83,19.9,739000.0,18.2908,18.3092,18.2082,18.2724,739000.0
2008-09-23 13:10:00,19.89,20.01,19.89,19.98,351000.0,18.2633,18.3734,18.2633,18.3459,351000.0
2008-09-23 13:15:00,19.95,20.03,19.89,19.98,602000.0,18.3184,18.3918,18.2633,18.3459,602000.0
2008-09-23 13:20:00,19.97,20.14,19.97,20.05,406000.0,18.3367,18.4928,18.3367,18.4102,406000.0
2008-09-23 13:25:00,20.05,20.09,19.96,19.96,238000.0,18.4102,18.4469,18.3275,18.3275,238000.0
2008-09-23 13:30:00,19.95,19.95,19.81,19.88,489000.0,18.3184,18.3184,18.1898,18.2541,489000.0
2008-09-23 13:35:00,19.87,20.02,19.86,19.96,245000.0,18.2449,18.3826,18.2357,18.3275,245000.0
2008-09-23 13:40:00,19.96,20.05,19.96,19.97,755000.0,18.3275,18.4102,18.3275,18.3367,755000.0
2008-09-23 13:45:00,19.97,20.01,19.88,19.89,461000.0,18.3367,18.3734,18.2541,18.2633,461000.0
2008-09-23 13:50:00,19.89,19.94,19.81,19.89,446000.0,18.2633,18.3092,18.1898,18.2633,446000.0
2008-09-23 13:55:00,19.86,19.97,19.86,19.95,236000.0,18.2357,18.3367,18.2357,18.3184,236000.0
2008-09-23 14:00:00,19.95,19.99,19.86,19.87,403000.0,18.3184,18.3551,18.2357,18.2449,403000.0
2008-09-23 14:05:00,19.87,20.05,19.83,19.98,694000.0,18.2449,18.4102,18.2082,18.3459,694000.0
2008-09-23 14:10:00,20.01,20.06,19.85,19.97,782000.0,18.3734,18.4194,18.2265,18.3367,782000.0
2008-09-23 14:15:00,19.97,19.97,19.88,19.92,596000.0,18.3367,18.3367,18.2541,18.2908,596000.0
2008-09-23 14:20:00,19.94,20.01,19.86,19.92,677000.0,18.3092,18.3734,18.2357,18.2908,677000.0
2008-09-23 14:25:00,19.92,20.07,19.9,20.04,489000.0,18.2908,18.4285,18.2724,18.401,489000.0
2008-09-23 14:30:00,20.04,20.2,20.03,20.1,837000.0,18.401,18.5479,18.3918,18.4561,837000.0
2008-09-23 14:35:00,20.1,20.14,20.06,20.07,434000.0,18.4561,18.4928,18.4194,18.4285,434000.0
2008-09-23 14:40:00,20.07,20.19,20.06,20.18,510000.0,18.4285,18.5387,18.4194,18.5295,510000.0
2008-09-23 14:45:00,20.17,20.35,20.13,20.29,545000.0,18.5204,18.6856,18.4836,18.6305,545000.0
2008-09-23 14:50:00,20.26,20.42,20.25,20.37,466000.0,18.603,18.7499,18.5938,18.704,466000.0
2008-09-23 14:55:00,20.37,20.39,20.24,20.24,430000.0,18.704,18.7224,18.5846,18.5846,430000.0
2008-09-23 15:00:00,20.24,20.33,20.19,20.19,590000.0,18.5846,18.6673,18.5387,18.5387,590000.0
2008-09-23 15:05:00,20.2,20.38,20.14,20.33,397000.0,18.5479,18.7132,18.4928,18.6673,397000.0
2008-09-23 15:10:00,20.33,20.33,20.19,20.28,314000.0,18.6673,18.6673,18.5387,18.6214,314000.0
2008-09-23 15:15:00,20.29,20.47,20.28,20.41,702000.0,18.6305,18.7958,18.6214,18.7407,702000.0
2008-09-23 15:20:00,20.42,20.44,20.24,20.24,607000.0,18.7499,18.7683,18.5846,18.5846,607000.0
2008-09-23 15:25:00,20.24,20.34,20.15,20.19,643000.0,18.5846,18.6765,18.502,18.5387,643000.0
2008-09-23 15:30:00,20.2,20.26,20.06,20.07,577000.0,18.5479,18.603,18.4194,18.4285,577000.0
2008-09-23 15:35:00,20.07,20.07,19.95,20.0,692000.0,18.4285,18.4285,18.3184,18.3643,692000.0
2008-09-23 15:40:00,19.98,20.09,19.93,19.96,376000.0,18.3459,18.4469,18.3,18.3275,376000.0
2008-09-23 15:45:00,19.95,19.96,19.82,19.86,557000.0,18.3184,18.3275,18.199,18.2357,557000.0
2008-09-23 15:50:00,19.9,19.91,19.76,19.85,862000.0,18.2724,18.2816,18.1439,18.2265,862000.0
2008-09-23 15:55:00,19.85,19.88,19.7,19.72,1020000.0,18.2265,18.2541,18.0888,18.1072,1020000.0
2008-09-24 09:30:00,20.0,20.26,19.93,20.14,589000.0,18.3643,18.603,18.3,18.4928,589000.0
2008-09-24 09:35:00,20.12,20.21,20.0,20.18,515000.0,18.4745,18.5571,18.3643,18.5295,515000.0
2008-09-24 09:40:00,20.18,20.2,20.02,20.11,412000.0,18.5295,18.5479,18.3826,18.4653,412000.0
2008-09-24 09:45:00,20.09,20.16,19.95,20.13,678000.0,18.4469,18.5112,18.3184,18.4836,678000.0
2008-09-24 09:50:00,20.15,20.19,20.05,20.1,416000.0,18.502,18.5387,18.4102,18.4561,416000.0
2008-09-24 09:55:00,20.1,20.13,20.03,20.1,489000.0,18.4561,18.4836,18.3918,18.4561,489000.0
2008-09-24 10:00:00,20.1,20.15,20.03,20.11,315000.0,18.4561,18.502,18.3918,18.4653,315000.0
2008-09-24 10:05:00,20.1,20.18,20.1,20.17,482000.0,18.4561,18.5295,18.4561,18.5204,482000.0
2008-09-24 10:10:00,20.16,20.2,20.07,20.11,583000.0,18.5112,18.5479,18.4285,18.4653,583000.0
2008-09-24 10:15:00,20.11,20.14,20.0,20.04,420000.0,18.4653,18.4928,18.3643,18.401,420000.0
2008-09-24 10:20:00,20.05,20.12,20.04,20.06,143000.0,18.4102,18.4745,18.401,18.4194,143000.0
2008-09-24 10:25:00,20.04,20.15,20.02,20.11,217000.0,18.401,18.502,18.3826,18.4653,217000.0
2008-09-24 10:30:00,20.13,20.2,20.11,20.19,360000.0,18.4836,18.5479,18.4653,18.5387,360000.0
2008-09-24 10:35:00,20.2,20.22,20.06,20.16,640000.0,18.5479,18.5663,18.4194,18.5112,640000.0
2008-09-24 10:40:00,20.12,20.25,20.12,20.25,279000.0,18.4745,18.5938,18.4745,18.5938,279000.0
2008-09-24 10:45:00,20.25,20.28,20.16,20.21,349000.0,18.5938,18.6214,18.5112,18.5571,349000.0
2008-09-24 10:50:00,20.24,20.24,20.19,20.2,158000.0,18.5846,18.5846,18.5387,18.5479,158000.0
2008-09-24 10:55:00,20.2,20.22,20.12,20.22,65000.0,18.5479,18.5663,18.4745,18.5663,65000.0
2008-09-24 11:00:00,20.2,20.25,20.17,20.17,114000.0,18.5479,18.5938,18.5204,18.5204,114000.0
2008-09-24 11:05:00,20.17,20.19,20.12,20.14,117000.0,18.5204,18.5387,18.4745,18.4928,117000.0
2008-09-24 11:10:00,20.15,20.17,20.0,20.1,399000.0,18.502,18.5204,18.3643,18.4561,399000.0
2008-09-24 11:15:00,20.1,20.11,19.95,20.0,324000.0,18.4561,18.4653,18.3184,18.3643,324000.0
2008-09-24 11:20:00,20.01,20.04,19.98,19.99,330000.0,18.3734,18.401,18.3459,18.3551,330000.0
2008-09-24 11:25:00,19.99,20.11,19.97,20.11,264000.0,18.3551,18.4653,18.3367,18.4653,264000.0
2008-09-24 11:30:00,20.1,20.16,20.08,20.15,164000.0,18.4561,18.5112,18.4377,18.502,164000.0
2008-09-24 11:35:00,20.15,20.15,19.95,19.97,305000.0,18.502,18.502,18.3184,18.3367,305000.0
2008-09-24 11:40:00,19.97,20.02,19.92,19.92,200000.0,18.3367,18.3826,18.2908,18.2908,200000.0
2008-09-24 11:45:00,19.91,19.99,19.89,19.99,274000.0,18.2816,18.3551,18.2633,18.3551,274000.0
2008-09-24 11:50:00,19.99,20.04,19.97,19.99,418000.0,18.3551,18.401,18.3367,18.3551,418000.0
2008-09-24 11:55:00,19.97,20.05,19.97,20.05,227000.0,18.3367,18.4102,18.3367,18.4102,227000.0
2008-09-24 12:00:00,20.05,20.06,19.96,20.0,83000.0,18.4102,18.4194,18.3275,18.3643,83000.0
2008-09-24 12:05:00,20.0,20.03,19.95,20.01,122000.0,18.3643,18.3918,18.3184,18.3734,122000.0
2008-09-24 12:10:00,20.0,20.06,19.99,20.04,119000.0,18.3643,18.4194,18.3551,18.401,119000.0
2008-09-24 12:15:00,20.04,20.08,20.02,20.02,157000.0,18.401,18.4377,18.3826,18.3826,157000.0
2008-09-24 12:20:00,20.02,20.05,20.0,20.01,165000.0,18.3826,18.4102,18.3643,18.3734,165000.0
2008-09-24 12:25:00,20.0,20.01,19.9,19.92,154000.0,18.3643,18.3734,18.2724,18.2908,154000.0
2008-09-24 12:30:00,19.91,19.99,19.91,19.99,173000.0,18.2816,18.3551,18.2816,18.3551,173000.0
2008-09-24 12:35:00,19.99,19.99,19.91,19.95,195000.0,18.3551,18.3551,18.2816,18.3184,195000.0
2008-09-24 12:40:00,19.95,19.97,19.92,19.95,69000.0,18.3184,18.3367,18.2908,18.3184,69000.0
2008-09-24 12:45:00,19.95,19.98,19.92,19.94,90000.0,18.3184,18.3459,18.2908,18.3092,90000.0
2008-09-24 12:50:00,19.94,19.98,19.94,19.95,110000.0,18.3092,18.3459,18.3092,18.3184,110000.0
2008-09-24 12:55:00,19.95,19.95,19.86,19.86,360000.0,18.3184,18.3184,18.2357,18.2357,360000.0
2008-09-24 13:00:00,19.86,19.88,19.76,19.78,370000.0,18.2357,18.2541,18.1439,18.1623,370000.0
2008-09-24 13:05:00,19.77,19.91,19.75,19.84,302000.0,18.1531,18.2816,18.1347,18.2174,302000.0
2008-09-24 13:10:00,19.84,19.95,19.8,19.95,326000.0,18.2174,18.3184,18.1806,18.3184,326000.0
2008-09-24 13:15:00,19.93,20.03,19.92,20.01,353000.0,18.3,18.3918,18.2908,18.3734,353000.0
2008-09-24 13:20:00,19.99,20.15,19.99,20.15,320000.0,18.3551,18.502,18.3551,18.502,320000.0
2008-09-24 13:25:00,20.13,20.21,20.12,20.12,268000.0,18.4836,18.5571,18.4745,18.4745,268000.0
2008-09-24 13:30:00,20.15,20.18,20.11,20.14,120000.0,18.502,18.5295,18.4653,18.4928,120000.0
2008-09-24 13:35:00,20.14,20.22,20.13,20.18,136000.0,18.4928,18.5663,18.4836,18.5295,136000.0
2008-09-24 13:40:00,20.18,20.24,20.12,20.2,181000.0,18.5295,18.5846,18.4745,18.5479,181000.0
2008-09-24 13:45:00,20.2,20.23,20.1,20.18,162000.0,18.5479,18.5755,18.4561,18.5295,162000.0
2008-09-24 13:50:00,20.17,20.21,20.15,20.17,135000.0,18.5204,18.5571,18.502,18.5204,135000.0
2008-09-24 13:55:00,20.16,20.17,20.03,20.06,296000.0,18.5112,18.5204,18.3918,18.4194,296000.0
2008-09-24 14:00:00,20.05,20.05,19.91,19.96,188000.0,18.4102,18.4102,18.2816,18.3275,188000.0
2008-09-24 14:05:00,19.96,20.06,19.95,20.05,396000.0,18.3275,18.4194,18.3184,18.4102,396000.0
2008-09-24 14:10:00,20.07,20.07,19.93,20.0,209000.0,18.4285,18.4285,18.3,18.3643,209000.0
2008-09-24 14:15:00,20.0,20.08,19.99,20.06,272000.0,18.3643,18.4377,18.3551,18.4194,272000.0
2008-09-24 14:20:00,20.07,20.09,20.04,20.06,216000.0,18.4285,18.4469,18.401,18.4194,216000.0
2008-09-24 14:25:00,20.05,20.11,20.05,20.11,78000.0,18.4102,18.4653,18.4102,18.4653,78000.0
2008-09-24 14:30:00,20.12,20.19,20.11,20.12,228000.0,18.4745,18.5387,18.4653,18.4745,228000.0
2008-09-24 14:35:00,20.13,20.16,20.12,20.13,133000.0,18.4836,18.5112,18.4745,18.4836,133000.0
2008-09-24 14:40:00,20.16,20.24,20.15,20.2,264000.0,18.5112,18.5846,18.502,18.5479,264000.0
2008-09-24 14:45:00,20.2,20.2,20.07,20.1,635000.0,18.5479,18.5479,18.4285,18.4561,635000.0
2008-09-24 14:50:00,20.1,20.1,20.04,20.05,159000.0,18.4561,18.4561,18.401,18.4102,159000.0
2008-09-24 14:55:00,20.06,20.06,19.98,20.03,141000.0,18.4194,18.4194,18.3459,18.3918,141000.0
2008-09-24 15:00:00,20.01,20.06,19.98,20.04,428000.0,18.3734,18.4194,18.3459,18.401,428000.0
2008-09-24 15:05:00,20.04,20.11,20.03,20.1,631000.0,18.401,18.4653,18.3918,18.4561,631000.0
2008-09-24 15:10:00,20.1,20.11,20.0,20.06,193000.0,18.4561,18.4653,18.3643,18.4194,193000.0
2008-09-24 15:15:00,20.06,20.07,19.92,19.95,209000.0,18.4194,18.4285,18.2908,18.3184,209000.0
2008-09-24 15:20:00,19.95,19.98,19.86,19.91,233000.0,18.3184,18.3459,18.2357,18.2816,233000.0
2008-09-24 15:25:00,19.91,19.93,19.87,19.88,231000.0,18.2816,18.3,18.2449,18.2541,231000.0
2008-09-24 15:30:00,19.88,19.89,19.86,19.87,310000.0,18.2541,18.2633,18.2357,18.2449,310000.0
2008-09-24 15:35:00,19.88,19.88,19.74,19.74,310000.0,18.2541,18.2541,18.1255,18.1255,310000.0
2008-09-24 15:40:00,19.73,19.73,19.51,19.54,1088000.0,18.1163,18.1163,17.9143,17.9419,1088000.0
2008-09-24 15:45:00,19.55,19.55,19.41,19.49,1046000.0,17.9511,17.9511,17.8225,17.896,1046000.0
2008-09-24 15:50:00,19.49,19.5,19.31,19.42,1759000.0,17.896,17.9052,17.7307,17.8317,1759000.0
2008-09-24 15:55:00,19.4,19.6,19.4,19.57,2539000.0,17.8133,17.997,17.8133,17.9694,2539000.0
2008-09-25 09:30:00,19.62,19.8,19.57,19.67,466000.0,18.0153,18.1806,17.9694,18.0613,466000.0
2008-09-25 09:35:00,19.68,19.7,19.54,19.6,497000.0,18.0704,18.0888,17.9419,17.997,497000.0
2008-09-25 09:40:00,19.58,19.66,19.57,19.6,564000.0,17.9786,18.0521,17.9694,17.997,564000.0
2008-09-25 09:45:00,19.6,19.69,19.6,19.63,372000.0,17.997,18.0796,17.997,18.0245,372000.0
2008-09-25 09:50:00,19.63,19.73,19.6,19.61,494000.0,18.0245,18.1163,17.997,18.0062,494000.0
2008-09-25 09:55:00,19.62,19.69,19.6,19.63,595000.0,18.0153,18.0796,17.997,18.0245,595000.0
2008-09-25 10:00:00,19.63,19.66,19.6,19.6,1082000.0,18.0245,18.0521,17.997,17.997,1082000.0
2008-09-25 10:05:00,19.61,19.68,19.45,19.61,976000.0,18.0062,18.0704,17.8592,18.0062,976000.0
2008-09-25 10:10:00,19.59,19.78,19.54,19.74,709000.0,17.9878,18.1623,17.9419,18.1255,709000.0
2008-09-25 10:15:00,19.74,19.78,19.65,19.72,459000.0,18.1255,18.1623,18.0429,18.1072,459000.0
2008-09-25 10:20:00,19.72,19.79,19.7,19.76,503000.0,18.1072,18.1714,18.0888,18.1439,503000.0
2008-09-25 10:25:00,19.76,19.76,19.7,19.73,568000.0,18.1439,18.1439,18.0888,18.1163,568000.0
2008-09-25 10:30:00,19.73,19.79,19.73,19.73,332000.0,18.1163,18.1714,18.1163,18.1163,332000.0
2008-09-25 10:35:00,19.73,19.76,19.66,19.7,735000.0,18.1163,18.1439,18.0521,18.0888,735000.0
2008-09-25 10:40:00,19.69,19.71,19.61,19.63,391000.0,18.0796,18.098,18.0062,18.0245,391000.0
2008-09-25 10:45:00,19.63,19.7,19.61,19.67,216000.0,18.0245,18.0888,18.0062,18.0613,216000.0
2008-09-25 10:50:00,19.68,19.7,19.62,19.62,229000.0,18.0704,18.0888,18.0153,18.0153,229000.0
2008-09-25 10:55:00,19.62,19.66,19.61,19.63,156000.0,18.0153,18.0521,18.0062,18.0245,156000.0
2008-09-25 11:00:00,19.65,19.67,19.61,19.67,172000.0,18.0429,18.0613,18.0062,18.0613,172000.0
2008-09-25 11:05:00,19.68,19.68,19.62,19.64,244000.0,18.0704,18.0704,18.0153,18.0337,244000.0
2008-09-25 11:10:00,19.64,19.67,19.61,19.62,166000.0,18.0337,18.0613,18.0062,18.0153,166000.0
2008-09-25 11:15:00,19.62,19.63,19.56,19.57,397000.0,18.0153,18.0245,17.9603,17.9694,397000.0
2008-09-25 11:20:00,19.57,19.66,19.56,19.56,619000.0,17.9694,18.0521,17.9603,17.9603,619000.0
2008-09-25 11:25:00,19.56,19.65,19.55,19.62,528000.0,17.9603,18.0429,17.9511,18.0153,528000.0
2008-09-25 11:30:00,19.61,19.72,19.61,19.65,472000.0,18.0062,18.1072,18.0062,18.0429,472000.0
2008-09-25 11:35:00,19.65,19.68,19.63,19.67,366000.0,18.0429,18.0704,18.0245,18.0613,366000.0
2008-09-25 11:40:00,19.67,19.68,19.64,19.66,370000.0,18.0613,18.0704,18.0337,18.0521,370000.0
2008-09-25 11:45:00,19.66,19.69,19.63,19.65,412000.0,18.0521,18.0796,18.0245,18.0429,412000.0
2008-09-25 11:50:00,19.65,19.7,19.63,19.66,312000.0,18.0429,18.0888,18.0245,18.0521,312000.0
2008-09-25 11:55:00,19.66,19.66,19.63,19.66,429000.0,18.0521,18.0521,18.0245,18.0521,429000.0
2008-09-25 12:00:00,19.65,19.66,19.64,19.66,300000.0,18.0429,18.0521,18.0337,18.0521,300000.0
2008-09-25 12:05:00,19.65,19.67,19.61,19.63,321000.0,18.0429,18.0613,18.0062,18.0245,321000.0
2008-09-25 12:10:00,19.63,19.66,19.61,19.62,192000.0,18.0245,18.0521,18.0062,18.0153,192000.0
2008-09-25 12:15:00,19.62,19.62,19.55,19.6,291000.0,18.0153,18.0153,17.9511,17.997,291000.0
2008-09-25 12:20:00,19.58,19.6,19.52,19.54,533000.0,17.9786,17.997,17.9235,17.9419,533000.0
2008-09-25 12:25:00,19.54,19.58,19.46,19.5,380000.0,17.9419,17.9786,17.8684,17.9052,380000.0
2008-09-25 12:30:00,19.51,19.51,19.46,19.5,255000.0,17.9143,17.9143,17.8684,17.9052,255000.0
2008-09-25 12:35:00,19.5,19.56,19.49,19.56,387000.0,17.9052,17.9603,17.896,17.9603,387000.0
2008-09-25 12:40:00,19.56,19.58,19.54,19.56,388000.0,17.9603,17.9786,17.9419,17.9603,388000.0
2008-09-25 12:45:00,19.56,19.58,19.55,19.57,297000.0,17.9603,17.9786,17.9511,17.9694,297000.0
2008-09-25 12:50:00,19.57,19.62,19.5,19.55,379000.0,17.9694,18.0153,17.9052,17.9511,379000.0
2008-09-25 12:55:00,19.54,19.62,19.53,19.61,570000.0,17.9419,18.0153,17.9327,18.0062,570000.0
2008-09-25 13:00:00,19.61,19.62,19.57,19.61,733000.0,18.0062,18.0153,17.9694,18.0062,733000.0
2008-09-25 13:05:00,19.61,19.61,19.54,19.56,400000.0,18.0062,18.0062,17.9419,17.9603,400000.0
2008-09-25 13:10:00,19.56,19.58,19.48,19.49,340000.0,17.9603,17.9786,17.8868,17.896,340000.0
2008-09-25 13:15:00,19.48,19.53,19.48,19.52,543000.0,17.8868,17.9327,17.8868,17.9235,543000.0
2008-09-25 13:20:00,19.52,19.52,19.48,19.49,653000.0,17.9235,17.9235,17.8868,17.896,653000.0
2008-09-25 13:25:00,19.49,19.52,19.48,19.52,154000.0,17.896,17.9235,17.8868,17.9235,154000.0
2008-09-25 13:30:00,19.52,19.58,19.51,19.56,330000.0,17.9235,17.9786,17.9143,17.9603,330000.0
2008-09-25 13:35:00,19.55,19.57,19.52,19.53,838000.0,17.9511,17.9694,17.9235,17.9327,838000.0
2008-09-25 13:40:00,19.53,19.53,19.25,19.28,1784000.0,17.9327,17.9327,17.6756,17.7032,1784000.0
2008-09-25 13:45:00,19.26,19.33,19.16,19.21,1232000.0,17.6848,17.7491,17.593,17.6389,1232000.0
2008-09-25 13:50:00,19.19,19.24,19.13,19.19,598000.0,17.6205,17.6664,17.5654,17.6205,598000.0
2008-09-25 13:55:00,19.2,19.23,19.06,19.09,634000.0,17.6297,17.6572,17.5011,17.5287,634000.0
2008-09-25 14:00:00,19.09,19.11,19.04,19.07,675000.0,17.5287,17.5471,17.4828,17.5103,675000.0
2008-09-25 14:05:00,19.07,19.2,19.06,19.15,765000.0,17.5103,17.6297,17.5011,17.5838,765000.0
2008-09-25 14:10:00,19.15,19.21,19.11,19.13,614000.0,17.5838,17.6389,17.5471,17.5654,614000.0
2008-09-25 14:15:00,19.14,19.18,19.07,19.1,777000.0,17.5746,17.6113,17.5103,17.5379,777000.0
2008-09-25 14:20:00,19.1,19.13,19.08,19.09,1064000.0,17.5379,17.5654,17.5195,17.5287,1064000.0
2008-09-25 14:25:00,19.09,19.3,19.07,19.29,743000.0,17.5287,17.7215,17.5103,17.7123,743000.0
2008-09-25 14:30:00,19.29,19.34,19.22,19.26,676000.0,17.7123,17.7582,17.6481,17.6848,676000.0
2008-09-25 14:35:00,19.26,19.28,19.21,19.24,429000.0,17.6848,17.7032,17.6389,17.6664,429000.0
2008-09-25 14:40:00,19.25,19.29,19.21,19.24,395000.0,17.6756,17.7123,17.6389,17.6664,395000.0
2008-09-25 14:45:00,19.24,19.3,19.22,19.23,510000.0,17.6664,17.7215,17.6481,17.6572,510000.0
2008-09-25 14:50:00,19.22,19.26,19.22,19.25,323000.0,17.6481,17.6848,17.6481,17.6756,323000.0
2008-09-25 14:55:00,19.26,19.38,19.25,19.36,601000.0,17.6848,17.795,17.6756,17.7766,601000.0
2008-09-25 15:00:00,19.37,19.4,19.34,19.38,390000.0,17.7858,17.8133,17.7582,17.795,390000.0
2008-09-25 15:05:00,19.38,19.39,19.34,19.37,401000.0,17.795,17.8042,17.7582,17.7858,401000.0
2008-09-25 15:10:00,19.37,19.47,19.36,19.36,383000.0,17.7858,17.8776,17.7766,17.7766,383000.0
2008-09-25 15:15:00,19.36,19.37,19.31,19.36,312000.0,17.7766,17.7858,17.7307,17.7766,312000.0
2008-09-25 15:20:00,19.35,19.39,19.26,19.35,460000.0,17.7674,17.8042,17.6848,17.7674,460000.0
2008-09-25 15:25:00,19.36,19.39,19.3,19.31,364000.0,17.7766,17.8042,17.7215,17.7307,364000.0
2008-09-25 15:30:00,19.31,19.38,19.23,19.25,498000.0,17.7307,17.795,17.6572,17.6756,498000.0
2008-09-25 15:35:00,19.24,19.28,19.17,19.19,681000.0,17.6664,17.7032,17.6021,17.6205,681000.0
2008-09-25 15:40:00,19.19,19.21,19.0,19.0,938000.0,17.6205,17.6389,17.4461,17.4461,938000.0
2008-09-25 15:45:00,19.0,19.02,18.85,18.93,1595000.0,17.4461,17.4644,17.3083,17.3818,1595000.0
2008-09-25 15:50:00,18.92,19.06,18.92,19.0,1820000.0,17.3726,17.5011,17.3726,17.4461,1820000.0
2008-09-25 15:55:00,19.01,19.05,18.95,19.04,1242000.0,17.4552,17.492,17.4001,17.4828,1242000.0
2008-09-26 09:30:00,18.3,18.45,18.11,18.44,1870000.0,16.8033,16.941,16.6288,16.9319,1870000.0
2008-09-26 09:35:00,18.38,18.6,18.31,18.52,648000.0,16.8768,17.0788,16.8125,17.0053,648000.0
2008-09-26 09:40:00,18.47,18.56,18.38,18.4,622000.0,16.9594,17.042,16.8768,16.8951,622000.0
2008-09-26 09:45:00,18.39,18.5,18.38,18.4,434000.0,16.8859,16.9869,16.8768,16.8951,434000.0
2008-09-26 09:50:00,18.4,18.4,18.16,18.21,657000.0,16.8951,16.8951,16.6748,16.7207,657000.0
2008-09-26 09:55:00,18.2,18.28,18.11,18.23,1069000.0,16.7115,16.7849,16.6288,16.739,1069000.0
2008-09-26 10:00:00,18.23,18.38,18.18,18.33,871000.0,16.739,16.8768,16.6931,16.8308,871000.0
2008-09-26 10:05:00,18.33,18.36,18.14,18.15,853000.0,16.8308,16.8584,16.6564,16.6656,853000.0
2008-09-26 10:10:00,18.15,18.31,18.11,18.27,662000.0,16.6656,16.8125,16.6288,16.7758,662000.0
2008-09-26 10:15:00,18.27,18.27,18.08,18.2,700000.0,16.7758,16.7758,16.6013,16.7115,700000.0
2008-09-26 10:20:00,18.19,18.27,18.17,18.23,914000.0,16.7023,16.7758,16.6839,16.739,914000.0
2008-09-26 10:25:00,18.23,18.27,18.17,18.21,386000.0,16.739,16.7758,16.6839,16.7207,386000.0
2008-09-26 10:30:00,18.21,18.26,18.18,18.25,476000.0,16.7207,16.7666,16.6931,16.7574,476000.0
2008-09-26 10:35:00,18.25,18.28,18.19,18.26,659000.0,16.7574,16.7849,16.7023,16.7666,659000.0
2008-09-26 10:40:00,18.27,18.31,18.25,18.27,741000.0,16.7758,16.8125,16.7574,16.7758,741000.0
2008-09-26 10:45:00,18.27,18.42,18.24,18.41,941000.0,16.7758,16.9135,16.7482,16.9043,941000.0
2008-09-26 10:50:00,18.41,18.47,18.36,18.37,1200000.0,16.9043,16.9594,16.8584,16.8676,1200000.0
2008-09-26 10:55:00,18.36,18.43,18.19,18.29,856000.0,16.8584,16.9227,16.7023,16.7941,856000.0
2008-09-26 11:00:00,18.29,18.35,18.23,18.25,388000.0,16.7941,16.8492,16.739,16.7574,388000.0
2008-09-26 11:05:00,18.27,18.47,18.25,18.43,659000.0,16.7758,16.9594,16.7574,16.9227,659000.0
2008-09-26 11:10:00,18.43,18.58,18.38,18.39,890000.0,16.9227,17.0604,16.8768,16.8859,890000.0
2008-09-26 11:15:00,18.38,18.46,18.33,18.43,369000.0,16.8768,16.9502,16.8308,16.9227,369000.0
2008-09-26 11:20:00,18.43,18.45,18.33,18.45,305000.0,16.9227,16.941,16.8308,16.941,305000.0
2008-09-26 11:25:00,18.42,18.44,18.36,18.4,493000.0,16.9135,16.9319,16.8584,16.8951,493000.0
2008-09-26 11:30:00,18.42,18.48,18.39,18.42,256000.0,16.9135,16.9686,16.8859,16.9135,256000.0
2008-09-26 11:35:00,18.42,18.44,18.34,18.35,255000.0,16.9135,16.9319,16.84,16.8492,255000.0
2008-09-26 11:40:00,18.36,18.39,18.26,18.31,278000.0,16.8584,16.8859,16.7666,16.8125,278000.0
2008-09-26 11:45:00,18.33,18.35,18.3,18.33,236000.0,16.8308,16.8492,16.8033,16.8308,236000.0
2008-09-26 11:50:00,18.33,18.34,18.29,18.33,192000.0,16.8308,16.84,16.7941,16.8308,192000.0
2008-09-26 11:55:00,18.33,18.37,18.29,18.31,332000.0,16.8308,16.8676,16.7941,16.8125,332000.0
2008-09-26 12:00:00,18.31,18.34,18.21,18.21,519000.0,16.8125,16.84,16.7207,16.7207,519000.0
2008-09-26 12:05:00,18.2,18.24,18.15,18.19,476000.0,16.7115,16.7482,16.6656,16.7023,476000.0
2008-09-26 12:10:00,18.19,18.21,18.1,18.15,373000.0,16.7023,16.7207,16.6197,16.6656,373000.0
2008-09-26 12:15:00,18.15,18.25,18.11,18.23,348000.0,16.6656,16.7574,16.6288,16.739,348000.0
2008-09-26 12:20:00,18.24,18.27,18.18,18.24,358000.0,16.7482,16.7758,16.6931,16.7482,358000.0
2008-09-26 12:25:00,18.23,18.27,18.22,18.24,235000.0,16.739,16.7758,16.7298,16.7482,235000.0
2008-09-26 12:30:00,18.24,18.25,18.19,18.22,409000.0,16.7482,16.7574,16.7023,16.7298,409000.0
2008-09-26 12:35:00,18.21,18.22,18.18,18.18,434000.0,16.7207,16.7298,16.6931,16.6931,434000.0
2008-09-26 12:40:00,18.18,18.18,18.01,18.09,694000.0,16.6931,16.6931,16.537,16.6105,694000.0
2008-09-26 12:45:00,18.09,18.22,18.09,18.14,355000.0,16.6105,16.7298,16.6105,16.6564,355000.0
2008-09-26 12:50:00,18.14,18.15,18.1,18.12,176000.0,16.6564,16.6656,16.6197,16.638,176000.0
2008-09-26 12:55:00,18.12,18.14,18.09,18.11,338000.0,16.638,16.6564,16.6105,16.6288,338000.0
2008-09-26 13:00:00,18.09,18.11,18.04,18.07,1197000.0,16.6105,16.6288,16.5646,16.5921,1197000.0
2008-09-26 13:05:00,18.06,18.07,17.94,18.04,1407000.0,16.5829,16.5921,16.4727,16.5646,1407000.0
2008-09-26 13:10:00,18.04,18.16,18.03,18.04,586000.0,16.5646,16.6748,16.5554,16.5646,586000.0
2008-09-26 13:15:00,18.04,18.1,18.02,18.08,519000.0,16.5646,16.6197,16.5462,16.6013,519000.0
2008-09-26 13:20:00,18.07,18.17,18.04,18.13,268000.0,16.5921,16.6839,16.5646,16.6472,268000.0
2008-09-26 13:25:00,18.11,18.17,18.09,18.1,311000.0,16.6288,16.6839,16.6105,16.6197,311000.0
2008-09-26 13:30:00,18.1,18.12,18.07,18.08,170000.0,16.6197,16.638,16.5921,16.6013,170000.0
2008-09-26 13:35:00,18.08,18.14,18.08,18.11,159000.0,16.6013,16.6564,16.6013,16.6288,159000.0
2008-09-26 13:40:00,18.12,18.15,18.07,18.09,347000.0,16.638,16.6656,16.5921,16.6105,347000.0
2008-09-26 13:45:00,18.09,18.14,18.07,18.07,237000.0,16.6105,16.6564,16.5921,16.5921,237000.0
2008-09-26 13:50:00,18.08,18.12,18.02,18.04,413000.0,16.6013,16.638,16.5462,16.5646,413000.0
2008-09-26 13:55:00,18.02,18.05,17.89,17.93,606000.0,16.5462,16.5737,16.4268,16.4636,606000.0
2008-09-26 14:00:00,17.93,17.94,17.85,17.91,433000.0,16.4636,16.4727,16.3901,16.4452,433000.0
2008-09-26 14:05:00,17.91,17.97,17.89,17.9,359000.0,16.4452,16.5003,16.4268,16.436,359000.0
2008-09-26 14:10:00,17.9,17.92,17.83,17.9,573000.0,16.436,16.4544,16.3717,16.436,573000.0
2008-09-26 14:15:00,17.9,18.0,17.9,17.99,390000.0,16.436,16.5278,16.436,16.5187,390000.0
2008-09-26 14:20:00,17.99,18.02,17.95,17.99,384000.0,16.5187,16.5462,16.4819,16.5187,384000.0
2008-09-26 14:25:00,17.98,18.0,17.94,17.97,447000.0,16.5095,16.5278,16.4727,16.5003,447000.0
2008-09-26 14:30:00,17.96,17.97,17.9,17.94,447000.0,16.4911,16.5003,16.436,16.4727,447000.0
2008-09-26 14:35:00,17.93,18.08,17.9,18.06,691000.0,16.4636,16.6013,16.436,16.5829,691000.0
2008-09-26 14:40:00,18.06,18.08,18.0,18.07,356000.0,16.5829,16.6013,16.5278,16.5921,356000.0
2008-09-26 14:45:00,18.09,18.13,18.03,18.07,389000.0,16.6105,16.6472,16.5554,16.5921,389000.0
2008-09-26 14:50:00,18.06,18.07,18.0,18.04,349000.0,16.5829,16.5921,16.5278,16.5646,349000.0
2008-09-26 14:55:00,18.04,18.08,18.02,18.03,397000.0,16.5646,16.6013,16.5462,16.5554,397000.0
2008-09-26 15:00:00,18.03,18.03,17.92,17.92,717000.0,16.5554,16.5554,16.4544,16.4544,717000.0
2008-09-26 15:05:00,17.92,18.0,17.91,17.93,546000.0,16.4544,16.5278,16.4452,16.4636,546000.0
2008-09-26 15:10:00,17.92,18.01,17.88,17.99,541000.0,16.4544,16.537,16.4177,16.5187,541000.0
2008-09-26 15:15:00,17.99,18.0,17.96,17.97,513000.0,16.5187,16.5278,16.4911,16.5003,513000.0
2008-09-26 15:20:00,17.97,18.25,17.97,18.23,819000.0,16.5003,16.7574,16.5003,16.739,819000.0
2008-09-26 15:25:00,18.24,18.26,18.16,18.24,684000.0,16.7482,16.7666,16.6748,16.7482,684000.0
2008-09-26 15:30:00,18.23,18.25,18.16,18.2,846000.0,16.739,16.7574,16.6748,16.7115,846000.0
2008-09-26 15:35:00,18.21,18.28,18.18,18.25,1250000.0,16.7207,16.7849,16.6931,16.7574,1250000.0
2008-09-26 15:40:00,18.25,18.33,18.18,18.31,1508000.0,16.7574,16.8308,16.6931,16.8125,1508000.0
2008-09-26 15:45:00,18.31,18.39,18.23,18.27,1010000.0,16.8125,16.8859,16.739,16.7758,1010000.0
2008-09-26 15:50:00,18.26,18.48,18.25,18.43,1045000.0,16.7666,16.9686,16.7574,16.9227,1045000.0
2008-09-26 15:55:00,18.43,18.52,18.34,18.5,1373000.0,16.9227,17.0053,16.84,16.9869,1373000.0
2008-09-29 09:30:00,18.0,18.13,17.85,17.85,1241000.0,16.5278,16.6472,16.3901,16.3901,1241000.0
2008-09-29 09:35:00,17.84,17.88,17.41,17.42,884000.0,16.3809,16.4177,15.9861,15.9953,884000.0
2008-09-29 09:40:00,17.45,17.62,17.43,17.59,649000.0,16.0228,16.1789,16.0045,16.1514,649000.0
2008-09-29 09:45:00,17.57,17.58,17.33,17.37,1441000.0,16.133,16.1422,15.9126,15.9494,1441000.0
2008-09-29 09:50:00,17.37,17.39,17.03,17.03,1300000.0,15.9494,15.9677,15.6372,15.6372,1300000.0
2008-09-29 09:55:00,17.03,17.25,17.03,17.17,696000.0,15.6372,15.8392,15.6372,15.7657,696000.0
2008-09-29 10:00:00,17.18,17.27,16.84,16.85,2601000.0,15.7749,15.8575,15.4627,15.4719,2601000.0
2008-09-29 10:05:00,16.85,16.9,16.5,16.54,2291000.0,15.4719,15.5178,15.1505,15.1872,2291000.0
2008-09-29 10:10:00,16.58,16.7,16.5,16.68,1706000.0,15.224,15.3342,15.1505,15.3158,1706000.0
2008-09-29 10:15:00,16.69,16.77,16.62,16.74,1366000.0,15.325,15.3984,15.2607,15.3709,1366000.0
2008-09-29 10:20:00,16.72,16.95,16.71,16.9,1485000.0,15.3525,15.5637,15.3433,15.5178,1485000.0
2008-09-29 10:25:00,16.93,17.03,16.86,16.89,1584000.0,15.5454,15.6372,15.4811,15.5086,1584000.0
2008-09-29 10:30:00,16.88,16.95,16.83,16.92,926000.0,15.4994,15.5637,15.4535,15.5362,926000.0
2008-09-29 10:35:00,16.92,17.05,16.89,17.01,1253000.0,15.5362,15.6555,15.5086,15.6188,1253000.0
2008-09-29 10:40:00,17.01,17.04,16.87,16.9,850000.0,15.6188,15.6464,15.4903,15.5178,850000.0
2008-09-29 10:45:00,16.9,17.05,16.88,17.0,1116000.0,15.5178,15.6555,15.4994,15.6096,1116000.0
2008-09-29 10:50:00,16.99,17.03,16.94,16.97,818000.0,15.6004,15.6372,15.5545,15.5821,818000.0
2008-09-29 10:55:00,16.94,16.99,16.84,16.92,603000.0,15.5545,15.6004,15.4627,15.5362,603000.0
2008-09-29 11:00:00,16.93,16.97,16.86,16.92,589000.0,15.5454,15.5821,15.4811,15.5362,589000.0
2008-09-29 11:05:00,16.92,16.94,16.88,16.93,986000.0,15.5362,15.5545,15.4994,15.5454,986000.0
2008-09-29 11:10:00,16.93,16.94,16.85,16.89,928000.0,15.5454,15.5545,15.4719,15.5086,928000.0
2008-09-29 11:15:00,16.89,16.9,16.74,16.87,915000.0,15.5086,15.5178,15.3709,15.4903,915000.0
2008-09-29 11:20:00,16.85,16.85,16.54,16.61,1348000.0,15.4719,15.4719,15.1872,15.2515,1348000.0
2008-09-29 11:25:00,16.61,16.72,16.59,16.61,1032000.0,15.2515,15.3525,15.2332,15.2515,1032000.0
2008-09-29 11:30:00,16.6,16.63,16.5,16.6,524000.0,15.2423,15.2699,15.1505,15.2423,524000.0
2008-09-29 11:35:00,16.6,16.68,16.59,16.63,553000.0,15.2423,15.3158,15.2332,15.2699,553000.0
2008-09-29 11:40:00,16.64,16.64,16.56,16.61,565000.0,15.2791,15.2791,15.2056,15.2515,565000.0
2008-09-29 11:45:00,16.61,16.65,16.6,16.61,723000.0,15.2515,15.2883,15.2423,15.2515,723000.0
2008-09-29 11:50:00,16.61,16.65,16.57,16.59,485000.0,15.2515,15.2883,15.2148,15.2332,485000.0
2008-09-29 11:55:00,16.6,16.65,16.53,16.56,763000.0,15.2423,15.2883,15.1781,15.2056,763000.0
2008-09-29 12:00:00,16.56,16.59,16.47,16.51,1018000.0,15.2056,15.2332,15.123,15.1597,1018000.0
2008-09-29 12:05:00,16.51,16.55,16.47,16.53,832000.0,15.1597,15.1964,15.123,15.1781,832000.0
2008-09-29 12:10:00,16.52,16.6,16.51,16.56,328000.0,15.1689,15.2423,15.1597,15.2056,328000.0
2008-09-29 12:15:00,16.55,16.57,16.48,16.54,491000.0,15.1964,15.2148,15.1322,15.1872,491000.0
2008-09-29 12:20:00,16.54,16.58,16.4,16.45,916000.0,15.1872,15.224,15.0587,15.1046,916000.0
2008-09-29 12:25:00,16.44,16.58,16.44,16.53,800000.0,15.0954,15.224,15.0954,15.1781,800000.0
2008-09-29 12:30:00,16.52,16.58,16.46,16.53,834000.0,15.1689,15.224,15.1138,15.1781,834000.0
2008-09-29 12:35:00,16.52,16.6,16.5,16.53,617000.0,15.1689,15.2423,15.1505,15.1781,617000.0
2008-09-29 12:40:00,16.53,16.74,16.52,16.68,855000.0,15.1781,15.3709,15.1689,15.3158,855000.0
2008-09-29 12:45:00,16.69,16.74,16.64,16.7,865000.0,15.325,15.3709,15.2791,15.3342,865000.0
2008-09-29 12:50:00,16.7,16.77,16.66,16.75,644000.0,15.3342,15.3984,15.2974,15.3801,644000.0
2008-09-29 12:55:00,16.76,16.79,16.7,16.72,989000.0,15.3893,15.4168,15.3342,15.3525,989000.0
2008-09-29 13:00:00,16.71,16.75,16.68,16.72,742000.0,15.3433,15.3801,15.3158,15.3525,742000.0
2008-09-29 13:05:00,16.7,16.75,16.59,16.72,619000.0,15.3342,15.3801,15.2332,15.3525,619000.0
2008-09-29 13:10:00,16.72,16.73,16.63,16.7,387000.0,15.3525,15.3617,15.2699,15.3342,387000.0
2008-09-29 13:15:00,16.69,16.71,16.47,16.55,1285000.0,15.325,15.3433,15.123,15.1964,1285000.0
2008-09-29 13:20:00,16.56,16.59,16.47,16.47,571000.0,15.2056,15.2332,15.123,15.123,571000.0
2008-09-29 13:25:00,16.47,16.59,16.4,16.51,1120000.0,15.123,15.2332,15.0587,15.1597,1120000.0
2008-09-29 13:30:00,16.51,16.52,16.43,16.44,638000.0,15.1597,15.1689,15.0862,15.0954,638000.0
2008-09-29 13:35:00,16.43,16.46,16.09,16.28,1727000.0,15.0862,15.1138,14.7741,14.9485,1727000.0
2008-09-29 13:40:00,16.28,16.29,15.51,15.6,1704000.0,14.9485,14.9577,14.2415,14.3241,1704000.0
2008-09-29 13:45:00,15.83,15.88,15.06,15.28,1621000.0,14.5353,14.5812,13.8283,14.0303,1621000.0
2008-09-29 13:50:00,15.3,16.27,15.3,16.27,2123000.0,14.0487,14.9393,14.0487,14.9393,2123000.0
2008-09-29 13:55:00,16.25,16.57,16.16,16.44,3129000.0,14.921,15.2148,14.8383,15.0954,3129000.0
2008-09-29 14:00:00,16.45,16.6,16.41,16.46,1982000.0,15.1046,15.2423,15.0679,15.1138,1982000.0
2008-09-29 14:05:00,16.47,16.62,16.25,16.53,2773000.0,15.123,15.2607,14.921,15.1781,2773000.0
2008-09-29 14:10:00,16.53,16.79,16.0,16.78,3049000.0,15.1781,15.4168,14.6914,15.4076,3049000.0
2008-09-29 14:15:00,16.79,17.17,16.69,16.99,2686000.0,15.4168,15.7657,15.325,15.6004,2686000.0
2008-09-29 14:20:00,17.0,17.22,16.93,17.14,1688000.0,15.6096,15.8116,15.5454,15.7382,1688000.0
2008-09-29 14:25:00,17.14,17.39,17.08,17.23,2420000.0,15.7382,15.9677,15.6831,15.8208,2420000.0
2008-09-29 14:30:00,17.26,17.28,16.93,16.97,1566000.0,15.8484,15.8667,15.5454,15.5821,1566000.0
2008-09-29 14:35:00,16.97,17.02,16.73,16.86,1536000.0,15.5821,15.628,15.3617,15.4811,1536000.0
2008-09-29 14:40:00,16.86,17.03,16.79,16.92,978000.0,15.4811,15.6372,15.4168,15.5362,978000.0
2008-09-29 14:45:00,16.94,17.04,16.76,16.78,730000.0,15.5545,15.6464,15.3893,15.4076,730000.0
2008-09-29 14:50:00,16.79,16.87,16.65,16.67,961000.0,15.4168,15.4903,15.2883,15.3066,961000.0
2008-09-29 14:55:00,16.66,16.76,16.56,16.63,1290000.0,15.2974,15.3893,15.2056,15.2699,1290000.0
2008-09-29 15:00:00,16.64,16.79,16.63,16.7,1083000.0,15.2791,15.4168,15.2699,15.3342,1083000.0
2008-09-29 15:05:00,16.74,16.75,16.67,16.69,784000.0,15.3709,15.3801,15.3066,15.325,784000.0
2008-09-29 15:10:00,16.7,16.76,16.6,16.62,758000.0,15.3342,15.3893,15.2423,15.2607,758000.0
2008-09-29 15:15:00,16.63,16.68,16.58,16.6,643000.0,15.2699,15.3158,15.224,15.2423,643000.0
2008-09-29 15:20:00,16.6,16.67,16.4,16.6,1131000.0,15.2423,15.3066,15.0587,15.2423,1131000.0
2008-09-29 15:25:00,16.6,16.64,16.41,16.61,1481000.0,15.2423,15.2791,15.0679,15.2515,1481000.0
2008-09-29 15:30:00,16.6,16.7,16.57,16.68,767000.0,15.2423,15.3342,15.2148,15.3158,767000.0
2008-09-29 15:35:00,16.7,16.96,16.57,16.81,1200000.0,15.3342,15.5729,15.2148,15.4352,1200000.0
2008-09-29 15:40:00,16.82,16.96,16.7,16.93,820000.0,15.4443,15.5729,15.3342,15.5454,820000.0
2008-09-29 15:45:00,16.93,17.03,16.84,17.01,936000.0,15.5454,15.6372,15.4627,15.6188,936000.0
2008-09-29 15:50:00,17.0,17.04,16.68,16.79,1109000.0,15.6096,15.6464,15.3158,15.4168,1109000.0
2008-09-29 15:55:00,16.79,16.93,16.75,16.85,1194000.0,15.4168,15.5454,15.3801,15.4719,1194000.0
2008-09-30 09:30:00,16.84,17.1,16.78,16.95,1164000.0,15.4627,15.7014,15.4076,15.5637,1164000.0
2008-09-30 09:35:00,16.99,17.29,16.93,17.23,1167000.0,15.6004,15.8759,15.5454,15.8208,1167000.0
2008-09-30 09:40:00,17.22,17.68,17.21,17.64,1014000.0,15.8116,16.234,15.8024,16.1973,1014000.0
2008-09-30 09:45:00,17.65,17.68,17.22,17.26,570000.0,16.2065,16.234,15.8116,15.8484,570000.0
2008-09-30 09:50:00,17.28,17.29,17.15,17.15,755000.0,15.8667,15.8759,15.7474,15.7474,755000.0
2008-09-30 09:55:00,17.13,17.27,16.96,17.0,817000.0,15.729,15.8575,15.5729,15.6096,817000.0
2008-09-30 10:00:00,17.0,17.21,17.0,17.2,898000.0,15.6096,15.8024,15.6096,15.7933,898000.0
2008-09-30 10:05:00,17.21,17.35,17.18,17.24,668000.0,15.8024,15.931,15.7749,15.83,668000.0
2008-09-30 10:10:00,17.26,17.5,17.24,17.46,673000.0,15.8484,16.0687,15.83,16.032,673000.0
2008-09-30 10:15:00,17.46,17.59,17.41,17.59,636000.0,16.032,16.1514,15.9861,16.1514,636000.0
2008-09-30 10:20:00,17.58,17.62,17.46,17.56,777000.0,16.1422,16.1789,16.032,16.1238,777000.0
2008-09-30 10:25:00,17.55,17.6,17.47,17.51,323000.0,16.1146,16.1606,16.0412,16.0779,323000.0
2008-09-30 10:30:00,17.5,17.66,17.5,17.66,507000.0,16.0687,16.2156,16.0687,16.2156,507000.0
2008-09-30 10:35:00,17.64,17.74,17.59,17.68,688000.0,16.1973,16.2891,16.1514,16.234,688000.0
2008-09-30 10:40:00,17.68,17.76,17.53,17.7,527000.0,16.234,16.3075,16.0963,16.2524,527000.0
2008-09-30 10:45:00,17.72,17.85,17.69,17.74,453000.0,16.2707,16.3901,16.2432,16.2891,453000.0
2008-09-30 10:50:00,17.74,17.8,17.68,17.75,384000.0,16.2891,16.3442,16.234,16.2983,384000.0
2008-09-30 10:55:00,17.75,17.75,17.64,17.71,230000.0,16.2983,16.2983,16.1973,16.2616,230000.0
2008-09-30 11:00:00,17.71,17.79,17.62,17.68,354000.0,16.2616,16.335,16.1789,16.234,354000.0
2008-09-30 11:05:00,17.64,17.73,17.5,17.7,618000.0,16.1973,16.2799,16.0687,16.2524,618000.0
2008-09-30 11:10:00,17.71,17.74,17.61,17.61,340000.0,16.2616,16.2891,16.1697,16.1697,340000.0
2008-09-30 11:15:00,17.62,17.71,17.56,17.61,327000.0,16.1789,16.2616,16.1238,16.1697,327000.0
2008-09-30 11:20:00,17.61,17.64,17.56,17.57,226000.0,16.1697,16.1973,16.1238,16.133,226000.0
2008-09-30 11:25:00,17.57,17.62,17.52,17.61,367000.0,16.133,16.1789,16.0871,16.1697,367000.0
2008-09-30 11:30:00,17.62,17.7,17.58,17.7,365000.0,16.1789,16.2524,16.1422,16.2524,365000.0
2008-09-30 11:35:00,17.7,17.74,17.59,17.71,323000.0,16.2524,16.2891,16.1514,16.2616,323000.0
2008-09-30 11:40:00,17.73,17.79,17.68,17.75,395000.0,16.2799,16.335,16.234,16.2983,395000.0
2008-09-30 11:45:00,17.75,17.83,17.7,17.83,467000.0,16.2983,16.3717,16.2524,16.3717,467000.0
2008-09-30 11:50:00,17.82,17.91,17.78,17.87,636000.0,16.3626,16.4452,16.3258,16.4085,636000.0
2008-09-30 11:55:00,17.87,17.93,17.85,17.89,553000.0,16.4085,16.4636,16.3901,16.4268,553000.0
2008-09-30 12:00:00,17.91,17.93,17.85,17.91,472000.0,16.4452,16.4636,16.3901,16.4452,472000.0
2008-09-30 12:05:00,17.91,17.96,17.84,17.9,395000.0,16.4452,16.4911,16.3809,16.436,395000.0
2008-09-30 12:10:00,17.89,17.94,17.85,17.85,307000.0,16.4268,16.4727,16.3901,16.3901,307000.0
2008-09-30 12:15:00,17.85,17.85,17.78,17.82,172000.0,16.3901,16.3901,16.3258,16.3626,172000.0
2008-09-30 12:20:00,17.82,17.87,17.79,17.82,236000.0,16.3626,16.4085,16.335,16.3626,236000.0
2008-09-30 12:25:00,17.84,17.87,17.8,17.85,248000.0,16.3809,16.4085,16.3442,16.3901,248000.0
2008-09-30 12:30:00,17.86,17.93,17.85,17.85,273000.0,16.3993,16.4636,16.3901,16.3901,273000.0
2008-09-30 12:35:00,17.85,17.91,17.83,17.89,323000.0,16.3901,16.4452,16.3717,16.4268,323000.0
2008-09-30 12:40:00,17.89,17.96,17.89,17.96,384000.0,16.4268,16.4911,16.4268,16.4911,384000.0
2008-09-30 12:45:00,17.96,18.09,17.93,18.08,643000.0,16.4911,16.6105,16.4636,16.6013,643000.0
2008-09-30 12:50:00,18.09,18.15,18.03,18.05,1109000.0,16.6105,16.6656,16.5554,16.5737,1109000.0
2008-09-30 12:55:00,18.05,18.11,17.98,18.04,876000.0,16.5737,16.6288,16.5095,16.5646,876000.0
2008-09-30 13:00:00,18.05,18.12,18.0,18.12,931000.0,16.5737,16.638,16.5278,16.638,931000.0
2008-09-30 13:05:00,18.12,18.17,18.04,18.06,520000.0,16.638,16.6839,16.5646,16.5829,520000.0
2008-09-30 13:10:00,18.06,18.11,18.0,18.05,1306000.0,16.5829,16.6288,16.5278,16.5737,1306000.0
2008-09-30 13:15:00,18.05,18.05,17.96,18.02,736000.0,16.5737,16.5737,16.4911,16.5462,736000.0
2008-09-30 13:20:00,18.02,18.05,17.96,18.03,827000.0,16.5462,16.5737,16.4911,16.5554,827000.0
2008-09-30 13:25:00,18.03,18.11,18.01,18.08,643000.0,16.5554,16.6288,16.537,16.6013,643000.0
2008-09-30 13:30:00,18.07,18.15,18.02,18.1,634000.0,16.5921,16.6656,16.5462,16.6197,634000.0
2008-09-30 13:35:00,18.08,18.14,18.05,18.08,239000.0,16.6013,16.6564,16.5737,16.6013,239000.0
2008-09-30 13:40:00,18.09,18.16,18.05,18.15,411000.0,16.6105,16.6748,16.5737,16.6656,411000.0
2008-09-30 13:45:00,18.15,18.18,18.11,18.14,229000.0,16.6656,16.6931,16.6288,16.6564,229000.0
2008-09-30 13:50:00,18.13,18.18,18.13,18.14,196000.0,16.6472,16.6931,16.6472,16.6564,196000.0
2008-09-30 13:55:00,18.15,18.15,18.07,18.14,287000.0,16.6656,16.6656,16.5921,16.6564,287000.0
2008-09-30 14:00:00,18.15,18.17,18.03,18.06,209000.0,16.6656,16.6839,16.5554,16.5829,209000.0
2008-09-30 14:05:00,18.07,18.1,18.03,18.03,187000.0,16.5921,16.6197,16.5554,16.5554,187000.0
2008-09-30 14:10:00,18.04,18.09,18.03,18.06,189000.0,16.5646,16.6105,16.5554,16.5829,189000.0
2008-09-30 14:15:00,18.05,18.07,18.0,18.02,181000.0,16.5737,16.5921,16.5278,16.5462,181000.0
2008-09-30 14:20:00,18.03,18.13,18.01,18.13,211000.0,16.5554,16.6472,16.537,16.6472,211000.0
2008-09-30 14:25:00,18.14,18.18,18.1,18.14,271000.0,16.6564,16.6931,16.6197,16.6564,271000.0
2008-09-30 14:30:00,18.14,18.14,18.05,18.1,265000.0,16.6564,16.6564,16.5737,16.6197,265000.0
2008-09-30 14:35:00,18.09,18.1,18.03,18.05,153000.0,16.6105,16.6197,16.5554,16.5737,153000.0
2008-09-30 14:40:00,18.05,18.1,18.03,18.1,206000.0,16.5737,16.6197,16.5554,16.6197,206000.0
2008-09-30 14:45:00,18.09,18.1,18.01,18.02,191000.0,16.6105,16.6197,16.537,16.5462,191000.0
2008-09-30 14:50:00,18.02,18.1,18.01,18.02,216000.0,16.5462,16.6197,16.537,16.5462,216000.0
2008-09-30 14:55:00,18.03,18.09,18.02,18.05,221000.0,16.5554,16.6105,16.5462,16.5737,221000.0
2008-09-30 15:00:00,18.05,18.09,18.03,18.07,169000.0,16.5737,16.6105,16.5554,16.5921,169000.0
2008-09-30 15:05:00,18.07,18.14,18.05,18.06,323000.0,16.5921,16.6564,16.5737,16.5829,323000.0
2008-09-30 15:10:00,18.07,18.07,17.84,17.84,763000.0,16.5921,16.5921,16.3809,16.3809,763000.0
2008-09-30 15:15:00,17.84,17.9,17.81,17.88,533000.0,16.3809,16.436,16.3534,16.4177,533000.0
2008-09-30 15:20:00,17.86,17.93,17.78,17.91,547000.0,16.3993,16.4636,16.3258,16.4452,547000.0
2008-09-30 15:25:00,17.91,17.96,17.89,17.93,460000.0,16.4452,16.4911,16.4268,16.4636,460000.0
2008-09-30 15:30:00,17.93,17.98,17.88,17.94,311000.0,16.4636,16.5095,16.4177,16.4727,311000.0
2008-09-30 15:35:00,17.94,17.95,17.82,17.85,438000.0,16.4727,16.4819,16.3626,16.3901,438000.0
2008-09-30 15:40:00,17.85,17.86,17.72,17.73,935000.0,16.3901,16.3993,16.2707,16.2799,935000.0
2008-09-30 15:45:00,17.73,17.77,17.62,17.68,994000.0,16.2799,16.3166,16.1789,16.234,994000.0
2008-09-30 15:50:00,17.66,17.71,17.6,17.66,943000.0,16.2156,16.2616,16.1606,16.2156,943000.0
2008-09-30 15:55:00,17.65,17.91,17.65,17.75,2368000.0,16.2065,16.4452,16.2065,16.2983,2368000.0
2008-10-01 09:30:00,17.72,17.72,17.19,17.2,701000.0,16.2707,16.2707,15.7841,15.7933,701000.0
2008-10-01 09:35:00,17.21,17.35,17.0,17.04,772000.0,15.8024,15.931,15.6096,15.6464,772000.0
2008-10-01 09:40:00,17.03,17.25,16.95,17.23,910000.0,15.6372,15.8392,15.5637,15.8208,910000.0
2008-10-01 09:45:00,17.22,17.36,17.19,17.33,491000.0,15.8116,15.9402,15.7841,15.9126,491000.0
2008-10-01 09:50:00,17.33,17.34,17.1,17.1,296000.0,15.9126,15.9218,15.7014,15.7014,296000.0
2008-10-01 09:55:00,17.11,17.12,16.9,16.93,1425000.0,15.7106,15.7198,15.5178,15.5454,1425000.0
2008-10-01 10:00:00,16.93,16.93,16.5,16.56,1631000.0,15.5454,15.5454,15.1505,15.2056,1631000.0
2008-10-01 10:05:00,16.56,16.69,16.51,16.58,704000.0,15.2056,15.325,15.1597,15.224,704000.0
2008-10-01 10:10:00,16.58,16.7,16.53,16.63,487000.0,15.224,15.3342,15.1781,15.2699,487000.0
2008-10-01 10:15:00,16.63,16.65,16.55,16.62,494000.0,15.2699,15.2883,15.1964,15.2607,494000.0
2008-10-01 10:20:00,16.62,16.68,16.5,16.56,550000.0,15.2607,15.3158,15.1505,15.2056,550000.0
2008-10-01 10:25:00,16.56,16.59,16.52,16.56,330000.0,15.2056,15.2332,15.1689,15.2056,330000.0
2008-10-01 10:30:00,16.57,16.57,16.41,16.47,777000.0,15.2148,15.2148,15.0679,15.123,777000.0
2008-10-01 10:35:00,16.46,16.49,16.33,16.37,700000.0,15.1138,15.1413,14.9944,15.0312,700000.0
2008-10-01 10:40:00,16.38,16.47,16.38,16.43,465000.0,15.0403,15.123,15.0403,15.0862,465000.0
2008-10-01 10:45:00,16.44,16.5,16.41,16.45,362000.0,15.0954,15.1505,15.0679,15.1046,362000.0
2008-10-01 10:50:00,16.43,16.53,16.39,16.51,532000.0,15.0862,15.1781,15.0495,15.1597,532000.0
2008-10-01 10:55:00,16.51,16.59,16.48,16.57,458000.0,15.1597,15.2332,15.1322,15.2148,458000.0
2008-10-01 11:00:00,16.55,16.64,16.54,16.54,413000.0,15.1964,15.2791,15.1872,15.1872,413000.0
2008-10-01 11:05:00,16.57,16.59,16.5,16.54,193000.0,15.2148,15.2332,15.1505,15.1872,193000.0
2008-10-01 11:10:00,16.54,16.59,16.51,16.55,259000.0,15.1872,15.2332,15.1597,15.1964,259000.0
2008-10-01 11:15:00,16.56,16.62,16.54,16.6,235000.0,15.2056,15.2607,15.1872,15.2423,235000.0
2008-10-01 11:20:00,16.6,16.72,16.6,16.69,342000.0,15.2423,15.3525,15.2423,15.325,342000.0
2008-10-01 11:25:00,16.7,16.76,16.64,16.67,250000.0,15.3342,15.3893,15.2791,15.3066,250000.0
2008-10-01 11:30:00,16.68,16.7,16.58,16.61,199000.0,15.3158,15.3342,15.224,15.2515,199000.0
2008-10-01 11:35:00,16.6,16.67,16.6,16.63,180000.0,15.2423,15.3066,15.2423,15.2699,180000.0
2008-10-01 11:40:00,16.63,16.63,16.58,16.62,183000.0,15.2699,15.2699,15.224,15.2607,183000.0
2008-10-01 11:45:00,16.62,16.73,16.6,16.73,207000.0,15.2607,15.3617,15.2423,15.3617,207000.0
2008-10-01 11:50:00,16.74,16.84,16.74,16.8,526000.0,15.3709,15.4627,15.3709,15.426,526000.0
2008-10-01 11:55:00,16.8,16.88,16.8,16.82,470000.0,15.426,15.4994,15.426,15.4443,470000.0
2008-10-01 12:00:00,16.81,16.85,16.75,16.83,519000.0,15.4352,15.4719,15.3801,15.4535,519000.0
2008-10-01 12:05:00,16.83,16.99,16.82,16.94,507000.0,15.4535,15.6004,15.4443,15.5545,507000.0
2008-10-01 12:10:00,16.94,17.0,16.93,17.0,298000.0,15.5545,15.6096,15.5454,15.6096,298000.0
2008-10-01 12:15:00,16.98,17.1,16.98,17.06,819000.0,15.5913,15.7014,15.5913,15.6647,819000.0
2008-10-01 12:20:00,17.06,17.09,17.01,17.07,399000.0,15.6647,15.6923,15.6188,15.6739,399000.0
2008-10-01 12:25:00,17.07,17.08,17.01,17.08,344000.0,15.6739,15.6831,15.6188,15.6831,344000.0
2008-10-01 12:30:00,17.07,17.17,17.03,17.12,504000.0,15.6739,15.7657,15.6372,15.7198,504000.0
2008-10-01 12:35:00,17.12,17.17,17.09,17.1,543000.0,15.7198,15.7657,15.6923,15.7014,543000.0
2008-10-01 12:40:00,17.1,17.13,17.03,17.04,668000.0,15.7014,15.729,15.6372,15.6464,668000.0
2008-10-01 12:45:00,17.06,17.1,17.02,17.05,397000.0,15.6647,15.7014,15.628,15.6555,397000.0
2008-10-01 12:50:00,17.05,17.14,17.03,17.06,330000.0,15.6555,15.7382,15.6372,15.6647,330000.0
2008-10-01 12:55:00,17.07,17.13,17.02,17.1,248000.0,15.6739,15.729,15.628,15.7014,248000.0
2008-10-01 13:00:00,17.12,17.14,17.07,17.1,426000.0,15.7198,15.7382,15.6739,15.7014,426000.0
2008-10-01 13:05:00,17.1,17.13,17.05,17.07,318000.0,15.7014,15.729,15.6555,15.6739,318000.0
2008-10-01 13:10:00,17.09,17.12,17.06,17.07,198000.0,15.6923,15.7198,15.6647,15.6739,198000.0
2008-10-01 13:15:00,17.09,17.14,17.08,17.1,172000.0,15.6923,15.7382,15.6831,15.7014,172000.0
2008-10-01 13:20:00,17.1,17.14,17.1,17.12,112000.0,15.7014,15.7382,15.7014,15.7198,112000.0
2008-10-01 13:25:00,17.14,17.16,17.1,17.11,179000.0,15.7382,15.7565,15.7014,15.7106,179000.0
2008-10-01 13:30:00,17.11,17.13,16.94,17.0,556000.0,15.7106,15.729,15.5545,15.6096,556000.0
2008-10-01 13:35:00,17.0,17.07,16.99,17.02,231000.0,15.6096,15.6739,15.6004,15.628,231000.0
2008-10-01 13:40:00,17.03,17.18,16.95,17.18,478000.0,15.6372,15.7749,15.5637,15.7749,478000.0
2008-10-01 13:45:00,17.16,17.27,16.97,16.99,901000.0,15.7565,15.8575,15.5821,15.6004,901000.0
2008-10-01 13:50:00,17.0,17.14,16.99,17.1,259000.0,15.6096,15.7382,15.6004,15.7014,259000.0
2008-10-01 13:55:00,17.1,17.15,16.99,17.12,903000.0,15.7014,15.7474,15.6004,15.7198,903000.0
2008-10-01 14:00:00,17.12,17.19,17.07,17.09,609000.0,15.7198,15.7841,15.6739,15.6923,609000.0
2008-10-01 14:05:00,17.1,17.17,17.08,17.16,676000.0,15.7014,15.7657,15.6831,15.7565,676000.0
2008-10-01 14:10:00,17.15,17.26,17.11,17.16,286000.0,15.7474,15.8484,15.7106,15.7565,286000.0
2008-10-01 14:15:00,17.16,17.34,17.16,17.31,658000.0,15.7565,15.9218,15.7565,15.8943,658000.0
2008-10-01 14:20:00,17.29,17.51,17.28,17.4,818000.0,15.8759,16.0779,15.8667,15.9769,818000.0
2008-10-01 14:25:00,17.38,17.42,17.32,17.4,519000.0,15.9585,15.9953,15.9035,15.9769,519000.0
2008-10-01 14:30:00,17.4,17.41,17.16,17.16,517000.0,15.9769,15.9861,15.7565,15.7565,517000.0
2008-10-01 14:35:00,17.16,17.26,17.16,17.21,470000.0,15.7565,15.8484,15.7565,15.8024,470000.0
2008-10-01 14:40:00,17.23,17.29,17.21,17.29,357000.0,15.8208,15.8759,15.8024,15.8759,357000.0
2008-10-01 14:45:00,17.28,17.35,17.27,17.33,330000.0,15.8667,15.931,15.8575,15.9126,330000.0
2008-10-01 14:50:00,17.32,17.34,17.22,17.26,436000.0,15.9035,15.9218,15.8116,15.8484,436000.0
2008-10-01 14:55:00,17.28,17.28,17.14,17.17,447000.0,15.8667,15.8667,15.7382,15.7657,447000.0
2008-10-01 15:00:00,17.18,17.25,17.14,17.25,382000.0,15.7749,15.8392,15.7382,15.8392,382000.0
2008-10-01 15:05:00,17.23,17.24,17.15,17.16,359000.0,15.8208,15.83,15.7474,15.7565,359000.0
2008-10-01 15:10:00,17.17,17.24,17.11,17.17,615000.0,15.7657,15.83,15.7106,15.7657,615000.0
2008-10-01 15:15:00,17.17,17.19,17.08,17.18,604000.0,15.7657,15.7841,15.6831,15.7749,604000.0
2008-10-01 15:20:00,17.18,17.2,17.14,17.17,349000.0,15.7749,15.7933,15.7382,15.7657,349000.0
2008-10-01 15:25:00,17.16,17.24,17.12,17.17,390000.0,15.7565,15.83,15.7198,15.7657,390000.0
2008-10-01 15:30:00,17.17,17.3,17.17,17.24,675000.0,15.7657,15.8851,15.7657,15.83,675000.0
2008-10-01 15:35:00,17.25,17.26,17.07,17.11,705000.0,15.8392,15.8484,15.6739,15.7106,705000.0
2008-10-01 15:40:00,17.13,17.17,17.09,17.15,438000.0,15.729,15.7657,15.6923,15.7474,438000.0
2008-10-01 15:45:00,17.16,17.25,17.09,17.1,582000.0,15.7565,15.8392,15.6923,15.7014,582000.0
2008-10-01 15:50:00,17.1,17.16,17.08,17.15,651000.0,15.7014,15.7565,15.6831,15.7474,651000.0
2008-10-01 15:55:00,17.15,17.18,17.08,17.08,914000.0,15.7474,15.7749,15.6831,15.6831,914000.0
2008-10-02 09:30:00,16.85,16.85,16.5,16.6,623000.0,15.4719,15.4719,15.1505,15.2423,623000.0
2008-10-02 09:35:00,16.59,16.78,16.59,16.73,369000.0,15.2332,15.4076,15.2332,15.3617,369000.0
2008-10-02 09:40:00,16.74,16.85,16.72,16.82,403000.0,15.3709,15.4719,15.3525,15.4443,403000.0
2008-10-02 09:45:00,16.83,16.98,16.72,16.85,601000.0,15.4535,15.5913,15.3525,15.4719,601000.0
2008-10-02 09:50:00,16.85,16.88,16.7,16.85,408000.0,15.4719,15.4994,15.3342,15.4719,408000.0
2008-10-02 09:55:00,16.84,16.87,16.75,16.82,303000.0,15.4627,15.4903,15.3801,15.4443,303000.0
2008-10-02 10:00:00,16.8,16.82,16.76,16.81,309000.0,15.426,15.4443,15.3893,15.4352,309000.0
2008-10-02 10:05:00,16.78,16.79,16.65,16.65,530000.0,15.4076,15.4168,15.2883,15.2883,530000.0
2008-10-02 10:10:00,16.65,16.7,16.6,16.68,594000.0,15.2883,15.3342,15.2423,15.3158,594000.0
2008-10-02 10:15:00,16.7,16.7,16.58,16.6,717000.0,15.3342,15.3342,15.224,15.2423,717000.0
2008-10-02 10:20:00,16.59,16.65,16.58,16.6,383000.0,15.2332,15.2883,15.224,15.2423,383000.0
2008-10-02 10:25:00,16.6,16.62,16.53,16.56,398000.0,15.2423,15.2607,15.1781,15.2056,398000.0
2008-10-02 10:30:00,16.56,16.59,16.53,16.54,390000.0,15.2056,15.2332,15.1781,15.1872,390000.0
2008-10-02 10:35:00,16.56,16.57,16.24,16.24,906000.0,15.2056,15.2148,14.9118,14.9118,906000.0
2008-10-02 10:40:00,16.24,16.34,16.2,16.26,751000.0,14.9118,15.0036,14.8751,14.9301,751000.0
2008-10-02 10:45:00,16.26,16.26,16.0,16.03,851000.0,14.9301,14.9301,14.6914,14.719,851000.0
2008-10-02 10:50:00,16.03,16.15,16.0,16.13,820000.0,14.719,14.8291,14.6914,14.8108,820000.0
2008-10-02 10:55:00,16.14,16.22,16.1,16.22,468000.0,14.82,14.8934,14.7832,14.8934,468000.0
2008-10-02 11:00:00,16.2,16.24,16.12,16.13,288000.0,14.8751,14.9118,14.8016,14.8108,288000.0
2008-10-02 11:05:00,16.13,16.17,16.07,16.13,637000.0,14.8108,14.8475,14.7557,14.8108,637000.0
2008-10-02 11:10:00,16.11,16.15,16.09,16.15,434000.0,14.7924,14.8291,14.7741,14.8291,434000.0
2008-10-02 11:15:00,16.13,16.17,16.0,16.08,502000.0,14.8108,14.8475,14.6914,14.7649,502000.0
2008-10-02 11:20:00,16.07,16.18,16.04,16.14,433000.0,14.7557,14.8567,14.7281,14.82,433000.0
2008-10-02 11:25:00,16.15,16.22,16.14,16.16,336000.0,14.8291,14.8934,14.82,14.8383,336000.0
2008-10-02 11:30:00,16.16,16.18,16.08,16.13,124000.0,14.8383,14.8567,14.7649,14.8108,124000.0
2008-10-02 11:35:00,16.11,16.19,16.09,16.19,272000.0,14.7924,14.8659,14.7741,14.8659,272000.0
2008-10-02 11:40:00,16.18,16.33,16.17,16.21,397000.0,14.8567,14.9944,14.8475,14.8842,397000.0
2008-10-02 11:45:00,16.23,16.33,16.18,16.2,535000.0,14.9026,14.9944,14.8567,14.8751,535000.0
2008-10-02 11:50:00,16.22,16.33,16.16,16.29,615000.0,14.8934,14.9944,14.8383,14.9577,615000.0
2008-10-02 11:55:00,16.28,16.34,16.26,16.31,232000.0,14.9485,15.0036,14.9301,14.9761,232000.0
2008-10-02 12:00:00,16.31,16.38,16.29,16.29,277000.0,14.9761,15.0403,14.9577,14.9577,277000.0
2008-10-02 12:05:00,16.29,16.35,16.29,16.35,86000.0,14.9577,15.0128,14.9577,15.0128,86000.0
2008-10-02 12:10:00,16.35,16.37,16.24,16.27,94000.0,15.0128,15.0312,14.9118,14.9393,94000.0
2008-10-02 12:15:00,16.27,16.3,16.24,16.28,73000.0,14.9393,14.9669,14.9118,14.9485,73000.0
2008-10-02 12:20:00,16.28,16.3,16.2,16.29,305000.0,14.9485,14.9669,14.8751,14.9577,305000.0
2008-10-02 12:25:00,16.29,16.31,16.25,16.26,235000.0,14.9577,14.9761,14.921,14.9301,235000.0
2008-10-02 12:30:00,16.27,16.31,16.21,16.29,218000.0,14.9393,14.9761,14.8842,14.9577,218000.0
2008-10-02 12:35:00,16.3,16.35,16.26,16.27,208000.0,14.9669,15.0128,14.9301,14.9393,208000.0
2008-10-02 12:40:00,16.26,16.32,16.23,16.23,108000.0,14.9301,14.9852,14.9026,14.9026,108000.0
2008-10-02 12:45:00,16.24,16.29,16.24,16.25,76000.0,14.9118,14.9577,14.9118,14.921,76000.0
2008-10-02 12:50:00,16.24,16.29,16.23,16.29,92000.0,14.9118,14.9577,14.9026,14.9577,92000.0
2008-10-02 12:55:00,16.29,16.3,16.23,16.24,197000.0,14.9577,14.9669,14.9026,14.9118,197000.0
2008-10-02 13:00:00,16.24,16.25,16.2,16.25,216000.0,14.9118,14.921,14.8751,14.921,216000.0
2008-10-02 13:05:00,16.24,16.25,16.14,16.14,250000.0,14.9118,14.921,14.82,14.82,250000.0
2008-10-02 13:10:00,16.16,16.19,16.12,16.14,141000.0,14.8383,14.8659,14.8016,14.82,141000.0
2008-10-02 13:15:00,16.14,16.21,16.12,16.18,251000.0,14.82,14.8842,14.8016,14.8567,251000.0
2008-10-02 13:20:00,16.2,16.29,16.18,16.22,706000.0,14.8751,14.9577,14.8567,14.8934,706000.0
2008-10-02 13:25:00,16.24,16.35,16.23,16.31,554000.0,14.9118,15.0128,14.9026,14.9761,554000.0
2008-10-02 13:30:00,16.31,16.42,16.31,16.38,481000.0,14.9761,15.0771,14.9761,15.0403,481000.0
2008-10-02 13:35:00,16.36,16.37,16.26,16.28,361000.0,15.022,15.0312,14.9301,14.9485,361000.0
2008-10-02 13:40:00,16.28,16.31,16.16,16.23,327000.0,14.9485,14.9761,14.8383,14.9026,327000.0
2008-10-02 13:45:00,16.23,16.29,16.19,16.19,578000.0,14.9026,14.9577,14.8659,14.8659,578000.0
2008-10-02 13:50:00,16.18,16.22,16.12,16.16,364000.0,14.8567,14.8934,14.8016,14.8383,364000.0
2008-10-02 13:55:00,16.16,16.18,16.07,16.17,650000.0,14.8383,14.8567,14.7557,14.8475,650000.0
2008-10-02 14:00:00,16.16,16.19,16.08,16.1,208000.0,14.8383,14.8659,14.7649,14.7832,208000.0
2008-10-02 14:05:00,16.1,16.18,16.08,16.13,567000.0,14.7832,14.8567,14.7649,14.8108,567000.0
2008-10-02 14:10:00,16.13,16.17,16.09,16.12,558000.0,14.8108,14.8475,14.7741,14.8016,558000.0
2008-10-02 14:15:00,16.13,16.17,16.08,16.09,470000.0,14.8108,14.8475,14.7649,14.7741,470000.0
2008-10-02 14:20:00,16.1,16.14,16.07,16.08,519000.0,14.7832,14.82,14.7557,14.7649,519000.0
2008-10-02 14:25:00,16.07,16.09,16.03,16.04,251000.0,14.7557,14.7741,14.719,14.7281,251000.0
2008-10-02 14:30:00,16.06,16.1,16.01,16.05,570000.0,14.7465,14.7832,14.7006,14.7373,570000.0
2008-10-02 14:35:00,16.03,16.03,15.83,15.86,827000.0,14.719,14.719,14.5353,14.5629,827000.0
2008-10-02 14:40:00,15.86,15.94,15.84,15.88,554000.0,14.5629,14.6363,14.5445,14.5812,554000.0
2008-10-02 14:45:00,15.89,15.92,15.83,15.9,780000.0,14.5904,14.618,14.5353,14.5996,780000.0
2008-10-02 14:50:00,15.9,15.94,15.85,15.88,531000.0,14.5996,14.6363,14.5537,14.5812,531000.0
2008-10-02 14:55:00,15.9,16.08,15.9,16.07,551000.0,14.5996,14.7649,14.5996,14.7557,551000.0
2008-10-02 15:00:00,16.07,16.14,16.02,16.12,545000.0,14.7557,14.82,14.7098,14.8016,545000.0
2008-10-02 15:05:00,16.12,16.16,16.06,16.07,268000.0,14.8016,14.8383,14.7465,14.7557,268000.0
2008-10-02 15:10:00,16.07,16.13,16.04,16.08,447000.0,14.7557,14.8108,14.7281,14.7649,447000.0
2008-10-02 15:15:00,16.08,16.09,15.96,16.02,740000.0,14.7649,14.7741,14.6547,14.7098,740000.0
2008-10-02 15:20:00,16.03,16.05,15.96,16.05,342000.0,14.719,14.7373,14.6547,14.7373,342000.0
2008-10-02 15:25:00,16.05,16.07,15.92,15.99,752000.0,14.7373,14.7557,14.618,14.6822,752000.0
2008-10-02 15:30:00,15.99,16.0,15.9,15.96,1127000.0,14.6822,14.6914,14.5996,14.6547,1127000.0
2008-10-02 15:35:00,15.96,16.0,15.91,15.95,944000.0,14.6547,14.6914,14.6088,14.6455,944000.0
2008-10-02 15:40:00,15.95,15.95,15.85,15.86,742000.0,14.6455,14.6455,14.5537,14.5629,742000.0
2008-10-02 15:45:00,15.86,15.9,15.76,15.79,618000.0,14.5629,14.5996,14.471,14.4986,618000.0
2008-10-02 15:50:00,15.79,15.83,15.77,15.78,1191000.0,14.4986,14.5353,14.4802,14.4894,1191000.0
2008-10-02 15:55:00,15.78,16.01,15.77,16.0,1119000.0,14.4894,14.7006,14.4802,14.6914,1119000.0
2008-10-03 09:30:00,16.21,16.5,16.2,16.42,486000.0,14.8842,15.1505,14.8751,15.0771,486000.0
2008-10-03 09:35:00,16.44,16.56,16.38,16.49,881000.0,15.0954,15.2056,15.0403,15.1413,881000.0
2008-10-03 09:40:00,16.52,16.59,16.47,16.55,558000.0,15.1689,15.2332,15.123,15.1964,558000.0
2008-10-03 09:45:00,16.52,16.58,16.4,16.46,452000.0,15.1689,15.224,15.0587,15.1138,452000.0
2008-10-03 09:50:00,16.46,16.52,16.4,16.42,443000.0,15.1138,15.1689,15.0587,15.0771,443000.0
2008-10-03 09:55:00,16.44,16.54,16.44,16.47,198000.0,15.0954,15.1872,15.0954,15.123,198000.0
2008-10-03 10:00:00,16.51,16.58,16.45,16.53,431000.0,15.1597,15.224,15.1046,15.1781,431000.0
2008-10-03 10:05:00,16.53,16.56,16.4,16.41,411000.0,15.1781,15.2056,15.0587,15.0679,411000.0
2008-10-03 10:10:00,16.42,16.58,16.4,16.58,644000.0,15.0771,15.224,15.0587,15.224,644000.0
2008-10-03 10:15:00,16.58,16.69,16.57,16.68,536000.0,15.224,15.325,15.2148,15.3158,536000.0
2008-10-03 10:20:00,16.68,16.79,16.67,16.68,535000.0,15.3158,15.4168,15.3066,15.3158,535000.0
2008-10-03 10:25:00,16.69,16.73,16.65,16.71,314000.0,15.325,15.3617,15.2883,15.3433,314000.0
2008-10-03 10:30:00,16.71,16.72,16.67,16.71,244000.0,15.3433,15.3525,15.3066,15.3433,244000.0
2008-10-03 10:35:00,16.68,16.77,16.66,16.73,730000.0,15.3158,15.3984,15.2974,15.3617,730000.0
2008-10-03 10:40:00,16.74,16.87,16.73,16.81,660000.0,15.3709,15.4903,15.3617,15.4352,660000.0
2008-10-03 10:45:00,16.81,16.83,16.73,16.78,378000.0,15.4352,15.4535,15.3617,15.4076,378000.0
2008-10-03 10:50:00,16.79,16.85,16.77,16.85,483000.0,15.4168,15.4719,15.3984,15.4719,483000.0
2008-10-03 10:55:00,16.85,16.99,16.85,16.93,758000.0,15.4719,15.6004,15.4719,15.5454,758000.0
2008-10-03 11:00:00,16.94,16.98,16.89,16.94,400000.0,15.5545,15.5913,15.5086,15.5545,400000.0
2008-10-03 11:05:00,16.93,17.03,16.92,16.98,611000.0,15.5454,15.6372,15.5362,15.5913,611000.0
2008-10-03 11:10:00,16.99,17.06,16.93,17.0,403000.0,15.6004,15.6647,15.5454,15.6096,403000.0
2008-10-03 11:15:00,17.0,17.03,16.98,17.01,430000.0,15.6096,15.6372,15.5913,15.6188,430000.0
2008-10-03 11:20:00,17.0,17.07,16.99,17.02,515000.0,15.6096,15.6739,15.6004,15.628,515000.0
2008-10-03 11:25:00,17.01,17.05,16.99,17.01,407000.0,15.6188,15.6555,15.6004,15.6188,407000.0
2008-10-03 11:30:00,17.02,17.08,17.01,17.08,300000.0,15.628,15.6831,15.6188,15.6831,300000.0
2008-10-03 11:35:00,17.07,17.1,17.01,17.04,315000.0,15.6739,15.7014,15.6188,15.6464,315000.0
2008-10-03 11:40:00,17.06,17.08,16.97,16.97,242000.0,15.6647,15.6831,15.5821,15.5821,242000.0
2008-10-03 11:45:00,16.98,16.99,16.93,16.97,303000.0,15.5913,15.6004,15.5454,15.5821,303000.0
2008-10-03 11:50:00,16.99,16.99,16.91,16.96,402000.0,15.6004,15.6004,15.527,15.5729,402000.0
2008-10-03 11:55:00,16.96,16.98,16.92,16.94,208000.0,15.5729,15.5913,15.5362,15.5545,208000.0
2008-10-03 12:00:00,16.96,17.0,16.91,16.97,513000.0,15.5729,15.6096,15.527,15.5821,513000.0
2008-10-03 12:05:00,16.98,16.99,16.94,16.95,433000.0,15.5913,15.6004,15.5545,15.5637,433000.0
2008-10-03 12:10:00,16.95,16.96,16.9,16.92,254000.0,15.5637,15.5729,15.5178,15.5362,254000.0
2008-10-03 12:15:00,16.92,16.93,16.9,16.92,213000.0,15.5362,15.5454,15.5178,15.5362,213000.0
2008-10-03 12:20:00,16.91,16.94,16.85,16.87,755000.0,15.527,15.5545,15.4719,15.4903,755000.0
2008-10-03 12:25:00,16.87,16.91,16.84,16.89,583000.0,15.4903,15.527,15.4627,15.5086,583000.0
2008-10-03 12:30:00,16.89,16.89,16.81,16.83,347000.0,15.5086,15.5086,15.4352,15.4535,347000.0
2008-10-03 12:35:00,16.84,16.89,16.83,16.86,753000.0,15.4627,15.5086,15.4535,15.4811,753000.0
2008-10-03 12:40:00,16.86,16.95,16.8,16.92,454000.0,15.4811,15.5637,15.426,15.5362,454000.0
2008-10-03 12:45:00,16.92,17.03,16.91,17.0,1628000.0,15.5362,15.6372,15.527,15.6096,1628000.0
2008-10-03 12:50:00,17.0,17.03,16.95,17.03,476000.0,15.6096,15.6372,15.5637,15.6372,476000.0
2008-10-03 12:55:00,17.04,17.07,16.98,17.01,540000.0,15.6464,15.6739,15.5913,15.6188,540000.0
2008-10-03 13:00:00,17.01,17.02,16.91,16.93,414000.0,15.6188,15.628,15.527,15.5454,414000.0
2008-10-03 13:05:00,16.93,17.08,16.84,17.02,756000.0,15.5454,15.6831,15.4627,15.628,756000.0
2008-10-03 13:10:00,17.01,17.18,17.01,17.13,703000.0,15.6188,15.7749,15.6188,15.729,703000.0
2008-10-03 13:15:00,17.14,17.17,17.1,17.11,482000.0,15.7382,15.7657,15.7014,15.7106,482000.0
2008-10-03 13:20:00,17.12,17.14,16.8,16.92,1412000.0,15.7198,15.7382,15.426,15.5362,1412000.0
2008-10-03 13:25:00,16.93,17.07,16.73,16.79,1471000.0,15.5454,15.6739,15.3617,15.4168,1471000.0
2008-10-03 13:30:00,16.77,16.81,16.5,16.56,998000.0,15.3984,15.4352,15.1505,15.2056,998000.0
2008-10-03 13:35:00,16.56,16.84,16.56,16.82,724000.0,15.2056,15.4627,15.2056,15.4443,724000.0
2008-10-03 13:40:00,16.84,16.86,16.62,16.65,731000.0,15.4627,15.4811,15.2607,15.2883,731000.0
2008-10-03 13:45:00,16.66,16.79,16.65,16.76,617000.0,15.2974,15.4168,15.2883,15.3893,617000.0
2008-10-03 13:50:00,16.75,16.82,16.69,16.69,685000.0,15.3801,15.4443,15.325,15.325,685000.0
2008-10-03 13:55:00,16.74,16.82,16.69,16.8,334000.0,15.3709,15.4443,15.325,15.426,334000.0
2008-10-03 14:00:00,16.79,16.79,16.66,16.71,357000.0,15.4168,15.4168,15.2974,15.3433,357000.0
2008-10-03 14:05:00,16.75,16.78,16.68,16.69,381000.0,15.3801,15.4076,15.3158,15.325,381000.0
2008-10-03 14:10:00,16.71,16.84,16.66,16.77,599000.0,15.3433,15.4627,15.2974,15.3984,599000.0
2008-10-03 14:15:00,16.79,16.88,16.74,16.81,445000.0,15.4168,15.4994,15.3709,15.4352,445000.0
2008-10-03 14:20:00,16.83,16.88,16.73,16.77,570000.0,15.4535,15.4994,15.3617,15.3984,570000.0
2008-10-03 14:25:00,16.77,16.79,16.36,16.36,717000.0,15.3984,15.4168,15.022,15.022,717000.0
2008-10-03 14:30:00,16.36,16.5,16.28,16.39,523000.0,15.022,15.1505,14.9485,15.0495,523000.0
2008-10-03 14:35:00,16.39,16.55,16.38,16.49,269000.0,15.0495,15.1964,15.0403,15.1413,269000.0
2008-10-03 14:40:00,16.51,16.68,16.45,16.45,344000.0,15.1597,15.3158,15.1046,15.1046,344000.0
2008-10-03 14:45:00,16.45,16.55,16.34,16.53,256000.0,15.1046,15.1964,15.0036,15.1781,256000.0
2008-10-03 14:50:00,16.5,16.64,16.49,16.61,358000.0,15.1505,15.2791,15.1413,15.2515,358000.0
2008-10-03 14:55:00,16.61,16.79,16.54,16.76,374000.0,15.2515,15.4168,15.1872,15.3893,374000.0
2008-10-03 15:00:00,16.76,16.85,16.71,16.77,386000.0,15.3893,15.4719,15.3433,15.3984,386000.0
2008-10-03 15:05:00,16.76,16.76,16.56,16.63,516000.0,15.3893,15.3893,15.2056,15.2699,516000.0
2008-10-03 15:10:00,16.61,16.63,16.5,16.5,297000.0,15.2515,15.2699,15.1505,15.1505,297000.0
2008-10-03 15:15:00,16.5,16.59,16.41,16.42,284000.0,15.1505,15.2332,15.0679,15.0771,284000.0
2008-10-03 15:20:00,16.41,16.43,16.32,16.33,381000.0,15.0679,15.0862,14.9852,14.9944,381000.0
2008-10-03 15:25:00,16.34,16.41,16.26,16.38,474000.0,15.0036,15.0679,14.9301,15.0403,474000.0
2008-10-03 15:30:00,16.37,16.5,16.34,16.42,551000.0,15.0312,15.1505,15.0036,15.0771,551000.0
2008-10-03 15:35:00,16.43,16.43,16.31,16.31,324000.0,15.0862,15.0862,14.9761,14.9761,324000.0
2008-10-03 15:40:00,16.32,16.32,16.1,16.12,464000.0,14.9852,14.9852,14.7832,14.8016,464000.0
2008-10-03 15:45:00,16.13,16.15,16.02,16.04,597000.0,14.8108,14.8291,14.7098,14.7281,597000.0
2008-10-03 15:50:00,16.04,16.21,16.03,16.15,627000.0,14.7281,14.8842,14.719,14.8291,627000.0
2008-10-03 15:55:00,16.16,16.22,16.06,16.07,562000.0,14.8383,14.8934,14.7465,14.7557,562000.0
2008-10-06 09:30:00,15.12,15.3,14.8,15.19,1020000.0,13.8834,14.0487,13.5896,13.9477,1020000.0
2008-10-06 09:35:00,15.17,15.4,15.17,15.33,1005000.0,13.9293,14.1405,13.9293,14.0762,1005000.0
2008-10-06 09:40:00,15.33,15.55,15.28,15.47,988000.0,14.0762,14.2782,14.0303,14.2048,988000.0
2008-10-06 09:45:00,15.46,15.51,15.3,15.34,477000.0,14.1956,14.2415,14.0487,14.0854,477000.0
2008-10-06 09:50:00,15.36,15.47,15.26,15.35,693000.0,14.1038,14.2048,14.0119,14.0946,693000.0
2008-10-06 09:55:00,15.32,15.52,15.22,15.46,949000.0,14.067,14.2507,13.9752,14.1956,949000.0
2008-10-06 10:00:00,15.47,15.47,15.3,15.36,746000.0,14.2048,14.2048,14.0487,14.1038,746000.0
2008-10-06 10:05:00,15.36,15.45,15.28,15.33,892000.0,14.1038,14.1864,14.0303,14.0762,892000.0
2008-10-06 10:10:00,15.33,15.4,15.24,15.34,685000.0,14.0762,14.1405,13.9936,14.0854,685000.0
2008-10-06 10:15:00,15.34,15.4,15.23,15.26,845000.0,14.0854,14.1405,13.9844,14.0119,845000.0
2008-10-06 10:20:00,15.27,15.45,15.26,15.42,875000.0,14.0211,14.1864,14.0119,14.1588,875000.0
2008-10-06 10:25:00,15.42,15.45,15.29,15.35,758000.0,14.1588,14.1864,14.0395,14.0946,758000.0
2008-10-06 10:30:00,15.33,15.43,15.25,15.27,629000.0,14.0762,14.168,14.0028,14.0211,629000.0
2008-10-06 10:35:00,15.29,15.34,15.04,15.09,937000.0,14.0395,14.0854,13.8099,13.8558,937000.0
2008-10-06 10:40:00,15.07,15.17,14.92,14.99,668000.0,13.8375,13.9293,13.6997,13.764,668000.0
2008-10-06 10:45:00,14.99,15.1,14.97,15.03,663000.0,13.764,13.865,13.7457,13.8007,663000.0
2008-10-06 10:50:00,15.02,15.28,15.01,15.22,740000.0,13.7916,14.0303,13.7824,13.9752,740000.0
2008-10-06 10:55:00,15.27,15.35,15.18,15.29,400000.0,14.0211,14.0946,13.9385,14.0395,400000.0
2008-10-06 11:00:00,15.31,15.84,15.28,15.82,880000.0,14.0578,14.5445,14.0303,14.5261,880000.0
2008-10-06 11:05:00,15.84,15.89,15.62,15.79,606000.0,14.5445,14.5904,14.3425,14.4986,606000.0
2008-10-06 11:10:00,15.79,15.95,15.7,15.74,643000.0,14.4986,14.6455,14.4159,14.4527,643000.0
2008-10-06 11:15:00,15.74,15.94,15.65,15.91,564000.0,14.4527,14.6363,14.37,14.6088,564000.0
2008-10-06 11:20:00,15.91,15.94,15.72,15.93,652000.0,14.6088,14.6363,14.4343,14.6271,652000.0
2008-10-06 11:25:00,15.93,16.01,15.83,15.86,579000.0,14.6271,14.7006,14.5353,14.5629,579000.0
2008-10-06 11:30:00,15.87,15.93,15.79,15.89,745000.0,14.572,14.6271,14.4986,14.5904,745000.0
2008-10-06 11:35:00,15.87,15.98,15.79,15.9,654000.0,14.572,14.673,14.4986,14.5996,654000.0
2008-10-06 11:40:00,15.9,15.96,15.8,15.86,450000.0,14.5996,14.6547,14.5078,14.5629,450000.0
2008-10-06 11:45:00,15.87,16.0,15.86,15.93,620000.0,14.572,14.6914,14.5629,14.6271,620000.0
2008-10-06 11:50:00,15.92,15.92,15.67,15.68,629000.0,14.618,14.618,14.3884,14.3976,629000.0
2008-10-06 11:55:00,15.69,15.75,15.63,15.71,472000.0,14.4068,14.4619,14.3517,14.4251,472000.0
2008-10-06 12:00:00,15.7,15.8,15.66,15.67,246000.0,14.4159,14.5078,14.3792,14.3884,246000.0
2008-10-06 12:05:00,15.66,15.72,15.65,15.67,139000.0,14.3792,14.4343,14.37,14.3884,139000.0
2008-10-06 12:10:00,15.64,15.76,15.6,15.74,234000.0,14.3609,14.471,14.3241,14.4527,234000.0
2008-10-06 12:15:00,15.73,15.75,15.6,15.7,230000.0,14.4435,14.4619,14.3241,14.4159,230000.0
2008-10-06 12:20:00,15.7,15.7,15.53,15.6,274000.0,14.4159,14.4159,14.2599,14.3241,274000.0
2008-10-06 12:25:00,15.59,15.62,15.5,15.57,366000.0,14.3149,14.3425,14.2323,14.2966,366000.0
2008-10-06 12:30:00,15.57,15.61,15.53,15.57,119000.0,14.2966,14.3333,14.2599,14.2966,119000.0
2008-10-06 12:35:00,15.56,15.57,15.33,15.39,410000.0,14.2874,14.2966,14.0762,14.1313,410000.0
2008-10-06 12:40:00,15.4,15.52,15.38,15.5,167000.0,14.1405,14.2507,14.1221,14.2323,167000.0
2008-10-06 12:45:00,15.48,15.5,15.33,15.44,373000.0,14.2139,14.2323,14.0762,14.1772,373000.0
2008-10-06 12:50:00,15.44,15.57,15.44,15.52,382000.0,14.1772,14.2966,14.1772,14.2507,382000.0
2008-10-06 12:55:00,15.51,15.52,15.43,15.47,186000.0,14.2415,14.2507,14.168,14.2048,186000.0
2008-10-06 13:00:00,15.48,15.56,15.33,15.53,308000.0,14.2139,14.2874,14.0762,14.2599,308000.0
2008-10-06 13:05:00,15.53,15.59,15.52,15.52,245000.0,14.2599,14.3149,14.2507,14.2507,245000.0
2008-10-06 13:10:00,15.52,15.54,15.47,15.49,157000.0,14.2507,14.269,14.2048,14.2231,157000.0
2008-10-06 13:15:00,15.5,15.57,15.47,15.48,186000.0,14.2323,14.2966,14.2048,14.2139,186000.0
2008-10-06 13:20:00,15.5,15.63,15.48,15.55,267000.0,14.2323,14.3517,14.2139,14.2782,267000.0
2008-10-06 13:25:00,15.55,15.6,15.48,15.53,308000.0,14.2782,14.3241,14.2139,14.2599,308000.0
2008-10-06 13:30:00,15.53,15.53,15.37,15.48,368000.0,14.2599,14.2599,14.1129,14.2139,368000.0
2008-10-06 13:35:00,15.48,15.5,15.42,15.48,244000.0,14.2139,14.2323,14.1588,14.2139,244000.0
2008-10-06 13:40:00,15.49,15.61,15.45,15.54,415000.0,14.2231,14.3333,14.1864,14.269,415000.0
2008-10-06 13:45:00,15.54,15.6,15.49,15.51,713000.0,14.269,14.3241,14.2231,14.2415,713000.0
2008-10-06 13:50:00,15.51,15.65,15.5,15.62,521000.0,14.2415,14.37,14.2323,14.3425,521000.0
2008-10-06 13:55:00,15.64,15.69,15.54,15.64,397000.0,14.3609,14.4068,14.269,14.3609,397000.0
2008-10-06 14:00:00,15.66,15.7,15.55,15.56,363000.0,14.3792,14.4159,14.2782,14.2874,363000.0
2008-10-06 14:05:00,15.56,15.66,15.45,15.48,497000.0,14.2874,14.3792,14.1864,14.2139,497000.0
2008-10-06 14:10:00,15.5,15.62,15.46,15.49,420000.0,14.2323,14.3425,14.1956,14.2231,420000.0
2008-10-06 14:15:00,15.49,15.56,15.44,15.45,364000.0,14.2231,14.2874,14.1772,14.1864,364000.0
2008-10-06 14:20:00,15.45,15.52,15.31,15.31,561000.0,14.1864,14.2507,14.0578,14.0578,561000.0
2008-10-06 14:25:00,15.31,15.5,15.3,15.48,529000.0,14.0578,14.2323,14.0487,14.2139,529000.0
2008-10-06 14:30:00,15.48,15.5,15.36,15.5,497000.0,14.2139,14.2323,14.1038,14.2323,497000.0
2008-10-06 14:35:00,15.48,15.55,15.42,15.44,392000.0,14.2139,14.2782,14.1588,14.1772,392000.0
2008-10-06 14:40:00,15.44,15.55,15.36,15.39,533000.0,14.1772,14.2782,14.1038,14.1313,533000.0
2008-10-06 14:45:00,15.38,15.48,15.3,15.48,497000.0,14.1221,14.2139,14.0487,14.2139,497000.0
2008-10-06 14:50:00,15.47,15.57,15.44,15.57,498000.0,14.2048,14.2966,14.1772,14.2966,498000.0
2008-10-06 14:55:00,15.57,15.72,15.51,15.64,610000.0,14.2966,14.4343,14.2415,14.3609,610000.0
2008-10-06 15:00:00,15.65,15.92,15.61,15.82,1183000.0,14.37,14.618,14.3333,14.5261,1183000.0
2008-10-06 15:05:00,15.81,16.06,15.78,16.05,1117000.0,14.517,14.7465,14.4894,14.7373,1117000.0
2008-10-06 15:10:00,16.06,16.5,16.03,16.48,1698000.0,14.7465,15.1505,14.719,15.1322,1698000.0
2008-10-06 15:15:00,16.48,16.66,16.22,16.61,1193000.0,15.1322,15.2974,14.8934,15.2515,1193000.0
2008-10-06 15:20:00,16.62,16.65,16.42,16.62,864000.0,15.2607,15.2883,15.0771,15.2607,864000.0
2008-10-06 15:25:00,16.62,16.97,16.58,16.71,1699000.0,15.2607,15.5821,15.224,15.3433,1699000.0
2008-10-06 15:30:00,16.71,16.76,16.57,16.62,1261000.0,15.3433,15.3893,15.2148,15.2607,1261000.0
2008-10-06 15:35:00,16.63,16.65,16.4,16.47,1498000.0,15.2699,15.2883,15.0587,15.123,1498000.0
2008-10-06 15:40:00,16.47,16.6,16.36,16.54,1484000.0,15.123,15.2423,15.022,15.1872,1484000.0
2008-10-06 15:45:00,16.57,16.61,16.49,16.53,1344000.0,15.2148,15.2515,15.1413,15.1781,1344000.0
2008-10-06 15:50:00,16.53,16.69,16.41,16.61,1171000.0,15.1781,15.325,15.0679,15.2515,1171000.0
2008-10-06 15:55:00,16.65,17.09,16.56,16.85,2176000.0,15.2883,15.6923,15.2056,15.4719,2176000.0
2008-10-07 09:30:00,16.97,17.15,16.82,17.08,1060000.0,15.5821,15.7474,15.4443,15.6831,1060000.0
2008-10-07 09:35:00,17.08,17.08,16.45,16.76,1310000.0,15.6831,15.6831,15.1046,15.3893,1310000.0
2008-10-07 09:40:00,16.76,17.1,16.72,16.89,1214000.0,15.3893,15.7014,15.3525,15.5086,1214000.0
2008-10-07 09:45:00,16.89,16.94,16.6,16.62,1169000.0,15.5086,15.5545,15.2423,15.2607,1169000.0
2008-10-07 09:50:00,16.62,16.7,16.04,16.09,1840000.0,15.2607,15.3342,14.7281,14.7741,1840000.0
2008-10-07 09:55:00,16.07,16.2,15.91,16.16,1385000.0,14.7557,14.8751,14.6088,14.8383,1385000.0
2008-10-07 10:00:00,16.13,16.4,16.1,16.32,1267000.0,14.8108,15.0587,14.7832,14.9852,1267000.0
2008-10-07 10:05:00,16.32,16.38,16.17,16.32,614000.0,14.9852,15.0403,14.8475,14.9852,614000.0
2008-10-07 10:10:00,16.32,16.48,16.24,16.37,434000.0,14.9852,15.1322,14.9118,15.0312,434000.0
2008-10-07 10:15:00,16.39,16.5,16.33,16.35,790000.0,15.0495,15.1505,14.9944,15.0128,790000.0
2008-10-07 10:20:00,16.36,16.5,16.32,16.35,377000.0,15.022,15.1505,14.9852,15.0128,377000.0
2008-10-07 10:25:00,16.36,16.75,16.36,16.7,541000.0,15.022,15.3801,15.022,15.3342,541000.0
2008-10-07 10:30:00,16.7,16.79,16.67,16.78,568000.0,15.3342,15.4168,15.3066,15.4076,568000.0
2008-10-07 10:35:00,16.78,16.89,16.75,16.81,1055000.0,15.4076,15.5086,15.3801,15.4352,1055000.0
2008-10-07 10:40:00,16.83,16.85,16.64,16.71,913000.0,15.4535,15.4719,15.2791,15.3433,913000.0
2008-10-07 10:45:00,16.71,16.79,16.53,16.58,501000.0,15.3433,15.4168,15.1781,15.224,501000.0
2008-10-07 10:50:00,16.58,16.58,16.38,16.5,598000.0,15.224,15.224,15.0403,15.1505,598000.0
2008-10-07 10:55:00,16.46,16.54,16.43,16.48,340000.0,15.1138,15.1872,15.0862,15.1322,340000.0
2008-10-07 11:00:00,16.5,16.53,16.34,16.36,353000.0,15.1505,15.1781,15.0036,15.022,353000.0
2008-10-07 11:05:00,16.38,16.46,16.36,16.42,347000.0,15.0403,15.1138,15.022,15.0771,347000.0
2008-10-07 11:10:00,16.41,16.42,16.28,16.33,372000.0,15.0679,15.0771,14.9485,14.9944,372000.0
2008-10-07 11:15:00,16.31,16.42,16.3,16.36,310000.0,14.9761,15.0771,14.9669,15.022,310000.0
2008-10-07 11:20:00,16.38,16.42,16.28,16.39,304000.0,15.0403,15.0771,14.9485,15.0495,304000.0
2008-10-07 11:25:00,16.38,16.5,16.29,16.35,328000.0,15.0403,15.1505,14.9577,15.0128,328000.0
2008-10-07 11:30:00,16.36,16.5,16.36,16.43,327000.0,15.022,15.1505,15.022,15.0862,327000.0
2008-10-07 11:35:00,16.43,16.58,16.43,16.45,433000.0,15.0862,15.224,15.0862,15.1046,433000.0
2008-10-07 11:40:00,16.46,16.58,16.43,16.56,230000.0,15.1138,15.224,15.0862,15.2056,230000.0
2008-10-07 11:45:00,16.58,16.62,16.5,16.58,239000.0,15.224,15.2607,15.1505,15.224,239000.0
2008-10-07 11:50:00,16.57,16.59,16.47,16.55,152000.0,15.2148,15.2332,15.123,15.1964,152000.0
2008-10-07 11:55:00,16.56,16.57,16.42,16.56,265000.0,15.2056,15.2148,15.0771,15.2056,265000.0
2008-10-07 12:00:00,16.55,16.59,16.36,16.43,433000.0,15.1964,15.2332,15.022,15.0862,433000.0
2008-10-07 12:05:00,16.44,16.47,16.36,16.38,494000.0,15.0954,15.123,15.022,15.0403,494000.0
2008-10-07 12:10:00,16.39,16.49,16.33,16.44,237000.0,15.0495,15.1413,14.9944,15.0954,237000.0
2008-10-07 12:15:00,16.46,16.6,16.43,16.52,327000.0,15.1138,15.2423,15.0862,15.1689,327000.0
2008-10-07 12:20:00,16.54,16.59,16.51,16.52,271000.0,15.1872,15.2332,15.1597,15.1689,271000.0
2008-10-07 12:25:00,16.52,16.53,16.43,16.46,331000.0,15.1689,15.1781,15.0862,15.1138,331000.0
2008-10-07 12:30:00,16.47,16.48,16.25,16.28,449000.0,15.123,15.1322,14.921,14.9485,449000.0
2008-10-07 12:35:00,16.29,16.35,16.2,16.24,422000.0,14.9577,15.0128,14.8751,14.9118,422000.0
2008-10-07 12:40:00,16.25,16.29,16.04,16.07,282000.0,14.921,14.9577,14.7281,14.7557,282000.0
2008-10-07 12:45:00,16.1,16.17,16.01,16.03,318000.0,14.7832,14.8475,14.7006,14.719,318000.0
2008-10-07 12:50:00,16.04,16.24,16.02,16.1,173000.0,14.7281,14.9118,14.7098,14.7832,173000.0
2008-10-07 12:55:00,16.07,16.31,16.07,16.24,259000.0,14.7557,14.9761,14.7557,14.9118,259000.0
2008-10-07 13:00:00,16.25,16.38,16.18,16.21,949000.0,14.921,15.0403,14.8567,14.8842,949000.0
2008-10-07 13:05:00,16.18,16.32,16.15,16.3,262000.0,14.8567,14.9852,14.8291,14.9669,262000.0
2008-10-07 13:10:00,16.3,16.38,16.28,16.32,348000.0,14.9669,15.0403,14.9485,14.9852,348000.0
2008-10-07 13:15:00,16.33,16.35,16.17,16.24,180000.0,14.9944,15.0128,14.8475,14.9118,180000.0
2008-10-07 13:20:00,16.21,16.28,16.11,16.24,150000.0,14.8842,14.9485,14.7924,14.9118,150000.0
2008-10-07 13:25:00,16.27,16.28,16.05,16.11,131000.0,14.9393,14.9485,14.7373,14.7924,131000.0
2008-10-07 13:30:00,16.1,16.3,16.1,16.14,215000.0,14.7832,14.9669,14.7832,14.82,215000.0
2008-10-07 13:35:00,16.17,16.29,16.1,16.28,371000.0,14.8475,14.9577,14.7832,14.9485,371000.0
2008-10-07 13:40:00,16.26,16.26,16.07,16.1,295000.0,14.9301,14.9301,14.7557,14.7832,295000.0
2008-10-07 13:45:00,16.08,16.08,15.94,15.97,408000.0,14.7649,14.7649,14.6363,14.6639,408000.0
2008-10-07 13:50:00,15.96,15.98,15.73,15.88,483000.0,14.6547,14.673,14.4435,14.5812,483000.0
2008-10-07 13:55:00,15.94,15.96,15.73,15.75,411000.0,14.6363,14.6547,14.4435,14.4619,411000.0
2008-10-07 14:00:00,15.74,16.14,15.7,16.1,676000.0,14.4527,14.82,14.4159,14.7832,676000.0
2008-10-07 14:05:00,16.06,16.06,15.91,16.0,519000.0,14.7465,14.7465,14.6088,14.6914,519000.0
2008-10-07 14:10:00,16.0,16.08,15.8,15.97,406000.0,14.6914,14.7649,14.5078,14.6639,406000.0
2008-10-07 14:15:00,15.97,16.25,15.85,16.21,699000.0,14.6639,14.921,14.5537,14.8842,699000.0
2008-10-07 14:20:00,16.19,16.37,16.13,16.22,525000.0,14.8659,15.0312,14.8108,14.8934,525000.0
2008-10-07 14:25:00,16.22,16.29,16.1,16.23,436000.0,14.8934,14.9577,14.7832,14.9026,436000.0
2008-10-07 14:30:00,16.25,16.49,16.23,16.26,510000.0,14.921,15.1413,14.9026,14.9301,510000.0
2008-10-07 14:35:00,16.3,16.48,16.21,16.24,465000.0,14.9669,15.1322,14.8842,14.9118,465000.0
2008-10-07 14:40:00,16.28,16.43,16.19,16.26,415000.0,14.9485,15.0862,14.8659,14.9301,415000.0
2008-10-07 14:45:00,16.26,16.37,16.13,16.28,439000.0,14.9301,15.0312,14.8108,14.9485,439000.0
2008-10-07 14:50:00,16.28,16.32,16.2,16.22,246000.0,14.9485,14.9852,14.8751,14.8934,246000.0
2008-10-07 14:55:00,16.18,16.26,16.12,16.17,607000.0,14.8567,14.9301,14.8016,14.8475,607000.0
2008-10-07 15:00:00,16.18,16.26,16.03,16.06,519000.0,14.8567,14.9301,14.719,14.7465,519000.0
2008-10-07 15:05:00,16.05,16.16,15.93,16.09,456000.0,14.7373,14.8383,14.6271,14.7741,456000.0
2008-10-07 15:10:00,16.09,16.32,16.08,16.23,442000.0,14.7741,14.9852,14.7649,14.9026,442000.0
2008-10-07 15:15:00,16.25,16.31,16.01,16.12,1050000.0,14.921,14.9761,14.7006,14.8016,1050000.0
2008-10-07 15:20:00,16.12,16.24,16.02,16.15,1301000.0,14.8016,14.9118,14.7098,14.8291,1301000.0
2008-10-07 15:25:00,16.15,16.32,16.03,16.15,896000.0,14.8291,14.9852,14.719,14.8291,896000.0
2008-10-07 15:30:00,16.17,16.25,15.97,16.1,718000.0,14.8475,14.921,14.6639,14.7832,718000.0
2008-10-07 15:35:00,16.12,16.14,15.96,16.01,824000.0,14.8016,14.82,14.6547,14.7006,824000.0
2008-10-07 15:40:00,16.0,16.04,15.82,15.82,846000.0,14.6914,14.7281,14.5261,14.5261,846000.0
2008-10-07 15:45:00,15.82,15.85,15.53,15.63,921000.0,14.5261,14.5537,14.2599,14.3517,921000.0
2008-10-07 15:50:00,15.65,15.76,15.63,15.71,1032000.0,14.37,14.471,14.3517,14.4251,1032000.0
2008-10-07 15:55:00,15.72,15.81,15.65,15.69,1044000.0,14.4343,14.517,14.37,14.4068,1044000.0
2008-10-08 09:30:00,15.22,15.42,14.99,15.16,2087000.0,13.988,14.1718,13.7766,13.9329,2087000.0
2008-10-08 09:35:00,15.16,16.3,15.16,16.21,1444000.0,13.9329,14.9806,13.9329,14.8979,1444000.0
2008-10-08 09:40:00,16.21,16.44,16.11,16.25,1210000.0,14.8979,15.1093,14.806,14.9347,1210000.0
2008-10-08 09:45:00,16.25,16.38,16.11,16.2,1245000.0,14.9347,15.0541,14.806,14.8887,1245000.0
2008-10-08 09:50:00,16.2,16.32,16.04,16.18,1717000.0,14.8887,14.999,14.7416,14.8703,1717000.0
2008-10-08 09:55:00,16.19,16.24,16.06,16.13,867000.0,14.8795,14.9255,14.76,14.8244,867000.0
2008-10-08 10:00:00,16.13,16.33,16.06,16.19,1346000.0,14.8244,15.0082,14.76,14.8795,1346000.0
2008-10-08 10:05:00,16.16,16.2,16.04,16.14,915000.0,14.8519,14.8887,14.7416,14.8336,915000.0
2008-10-08 10:10:00,16.13,16.2,16.11,16.17,1675000.0,14.8244,14.8887,14.806,14.8611,1675000.0
2008-10-08 10:15:00,16.18,16.2,15.99,15.99,814000.0,14.8703,14.8887,14.6957,14.6957,814000.0
2008-10-08 10:20:00,15.99,16.22,15.94,16.18,1085000.0,14.6957,14.9071,14.6497,14.8703,1085000.0
2008-10-08 10:25:00,16.18,16.28,16.1,16.27,740000.0,14.8703,14.9622,14.7968,14.953,740000.0
2008-10-08 10:30:00,16.28,16.33,16.05,16.12,686000.0,14.9622,15.0082,14.7508,14.8152,686000.0
2008-10-08 10:35:00,16.11,16.26,16.06,16.17,1214000.0,14.806,14.9438,14.76,14.8611,1214000.0
2008-10-08 10:40:00,16.18,16.24,15.99,16.01,1027000.0,14.8703,14.9255,14.6957,14.7141,1027000.0
2008-10-08 10:45:00,16.02,16.07,15.9,16.01,1317000.0,14.7233,14.7692,14.613,14.7141,1317000.0
2008-10-08 10:50:00,16.01,16.05,15.89,15.91,628000.0,14.7141,14.7508,14.6038,14.6222,628000.0
2008-10-08 10:55:00,15.91,16.17,15.88,16.1,837000.0,14.6222,14.8611,14.5946,14.7968,837000.0
2008-10-08 11:00:00,16.08,16.13,15.93,15.96,514000.0,14.7784,14.8244,14.6406,14.6681,514000.0
2008-10-08 11:05:00,15.96,16.08,15.88,16.02,651000.0,14.6681,14.7784,14.5946,14.7233,651000.0
2008-10-08 11:10:00,16.01,16.13,15.97,16.08,403000.0,14.7141,14.8244,14.6773,14.7784,403000.0
2008-10-08 11:15:00,16.1,16.2,16.04,16.2,494000.0,14.7968,14.8887,14.7416,14.8887,494000.0
2008-10-08 11:20:00,16.19,16.25,16.12,16.2,1386000.0,14.8795,14.9347,14.8152,14.8887,1386000.0
2008-10-08 11:25:00,16.19,16.22,16.06,16.06,440000.0,14.8795,14.9071,14.76,14.76,440000.0
2008-10-08 11:30:00,16.05,16.1,15.98,16.0,745000.0,14.7508,14.7968,14.6865,14.7049,745000.0
2008-10-08 11:35:00,15.98,16.0,15.75,15.82,741000.0,14.6865,14.7049,14.4751,14.5395,741000.0
2008-10-08 11:40:00,15.79,15.84,15.68,15.68,770000.0,14.5119,14.5578,14.4108,14.4108,770000.0
2008-10-08 11:45:00,15.7,15.81,15.62,15.73,567000.0,14.4292,14.5303,14.3556,14.4567,567000.0
2008-10-08 11:50:00,15.73,15.85,15.72,15.82,375000.0,14.4567,14.567,14.4476,14.5395,375000.0
2008-10-08 11:55:00,15.83,16.0,15.75,15.97,730000.0,14.5486,14.7049,14.4751,14.6773,730000.0
2008-10-08 12:00:00,15.96,15.97,15.77,15.8,210000.0,14.6681,14.6773,14.4935,14.5211,210000.0
2008-10-08 12:05:00,15.8,15.83,15.74,15.74,689000.0,14.5211,14.5486,14.4659,14.4659,689000.0
2008-10-08 12:10:00,15.74,15.75,15.62,15.64,431000.0,14.4659,14.4751,14.3556,14.374,431000.0
2008-10-08 12:15:00,15.63,15.73,15.62,15.63,526000.0,14.3648,14.4567,14.3556,14.3648,526000.0
2008-10-08 12:20:00,15.65,15.67,15.52,15.57,918000.0,14.3832,14.4016,14.2637,14.3097,918000.0
2008-10-08 12:25:00,15.56,15.64,15.45,15.5,769000.0,14.3005,14.374,14.1994,14.2454,769000.0
2008-10-08 12:30:00,15.49,15.54,15.43,15.51,526000.0,14.2362,14.2821,14.181,14.2545,526000.0
2008-10-08 12:35:00,15.5,15.65,15.44,15.61,1276000.0,14.2454,14.3832,14.1902,14.3465,1276000.0
2008-10-08 12:40:00,15.61,15.78,15.59,15.73,1130000.0,14.3465,14.5027,14.3281,14.4567,1130000.0
2008-10-08 12:45:00,15.72,15.8,15.66,15.76,596000.0,14.4476,14.5211,14.3924,14.4843,596000.0
2008-10-08 12:50:00,15.76,15.86,15.72,15.86,409000.0,14.4843,14.5762,14.4476,14.5762,409000.0
2008-10-08 12:55:00,15.86,15.98,15.85,15.9,561000.0,14.5762,14.6865,14.567,14.613,561000.0
2008-10-08 13:00:00,15.9,16.16,15.88,16.12,1354000.0,14.613,14.8519,14.5946,14.8152,1354000.0
2008-10-08 13:05:00,16.12,16.2,16.04,16.2,740000.0,14.8152,14.8887,14.7416,14.8887,740000.0
2008-10-08 13:10:00,16.19,16.2,16.06,16.2,491000.0,14.8795,14.8887,14.76,14.8887,491000.0
2008-10-08 13:15:00,16.2,16.24,16.04,16.2,1006000.0,14.8887,14.9255,14.7416,14.8887,1006000.0
2008-10-08 13:20:00,16.2,16.25,16.06,16.21,556000.0,14.8887,14.9347,14.76,14.8979,556000.0
2008-10-08 13:25:00,16.21,16.28,16.18,16.2,879000.0,14.8979,14.9622,14.8703,14.8887,879000.0
2008-10-08 13:30:00,16.21,16.37,16.17,16.32,422000.0,14.8979,15.0449,14.8611,14.999,422000.0
2008-10-08 13:35:00,16.33,16.51,16.33,16.44,686000.0,15.0082,15.1736,15.0082,15.1093,686000.0
2008-10-08 13:40:00,16.44,16.57,16.42,16.56,839000.0,15.1093,15.2287,15.0909,15.2196,839000.0
2008-10-08 13:45:00,16.54,16.6,16.47,16.54,1262000.0,15.2012,15.2563,15.1368,15.2012,1262000.0
2008-10-08 13:50:00,16.53,16.84,16.51,16.82,1015000.0,15.192,15.4769,15.1736,15.4585,1015000.0
2008-10-08 13:55:00,16.84,17.13,16.76,17.12,1326000.0,15.4769,15.7434,15.4034,15.7342,1326000.0
2008-10-08 14:00:00,17.11,17.38,16.94,17.38,2117000.0,15.725,15.9732,15.5688,15.9732,2117000.0
2008-10-08 14:05:00,17.38,17.43,17.11,17.18,1500000.0,15.9732,16.0191,15.725,15.7894,1500000.0
2008-10-08 14:10:00,17.18,17.26,16.98,17.24,1226000.0,15.7894,15.8629,15.6056,15.8445,1226000.0
2008-10-08 14:15:00,17.25,17.32,17.17,17.26,1052000.0,15.8537,15.918,15.7802,15.8629,1052000.0
2008-10-08 14:20:00,17.28,17.35,17.2,17.25,742000.0,15.8813,15.9456,15.8078,15.8537,742000.0
2008-10-08 14:25:00,17.27,17.38,16.99,17.02,1076000.0,15.8721,15.9732,15.6148,15.6423,1076000.0
2008-10-08 14:30:00,17.02,17.14,16.98,16.99,429000.0,15.6423,15.7526,15.6056,15.6148,429000.0
2008-10-08 14:35:00,17.0,17.05,16.84,17.04,623000.0,15.6239,15.6699,15.4769,15.6607,623000.0
2008-10-08 14:40:00,17.06,17.15,16.86,16.9,559000.0,15.6791,15.7618,15.4953,15.532,559000.0
2008-10-08 14:45:00,16.87,17.07,16.86,16.98,341000.0,15.5045,15.6883,15.4953,15.6056,341000.0
2008-10-08 14:50:00,16.98,17.15,16.96,17.13,416000.0,15.6056,15.7618,15.5872,15.7434,416000.0
2008-10-08 14:55:00,17.13,17.2,16.95,16.97,796000.0,15.7434,15.8078,15.578,15.5964,796000.0
2008-10-08 15:00:00,16.95,17.01,16.8,16.9,1067000.0,15.578,15.6331,15.4401,15.532,1067000.0
2008-10-08 15:05:00,16.9,17.03,16.85,16.96,1228000.0,15.532,15.6515,15.4861,15.5872,1228000.0
2008-10-08 15:10:00,16.96,16.98,16.8,16.8,678000.0,15.5872,15.6056,15.4401,15.4401,678000.0
2008-10-08 15:15:00,16.8,17.1,16.69,17.1,934000.0,15.4401,15.7158,15.339,15.7158,934000.0
2008-10-08 15:20:00,17.1,17.12,16.89,17.08,787000.0,15.7158,15.7342,15.5228,15.6975,787000.0
2008-10-08 15:25:00,17.06,17.18,17.0,17.1,1138000.0,15.6791,15.7894,15.6239,15.7158,1138000.0
2008-10-08 15:30:00,17.12,17.24,17.1,17.14,947000.0,15.7342,15.8445,15.7158,15.7526,947000.0
2008-10-08 15:35:00,17.14,17.18,16.99,17.01,1737000.0,15.7526,15.7894,15.6148,15.6331,1737000.0
2008-10-08 15:40:00,17.01,17.05,16.9,16.99,1250000.0,15.6331,15.6699,15.532,15.6148,1250000.0
2008-10-08 15:45:00,16.97,17.01,16.7,16.86,919000.0,15.5964,15.6331,15.3482,15.4953,919000.0
2008-10-08 15:50:00,16.85,16.85,16.49,16.53,1220000.0,15.4861,15.4861,15.1552,15.192,1220000.0
2008-10-08 15:55:00,16.53,16.61,16.36,16.37,1313000.0,15.192,15.2655,15.0357,15.0449,1313000.0
2008-10-09 09:30:00,16.95,17.17,16.59,16.96,1053000.0,15.578,15.7802,15.2471,15.5872,1053000.0
2008-10-09 09:35:00,16.94,17.03,16.55,16.66,817000.0,15.5688,15.6515,15.2104,15.3115,817000.0
2008-10-09 09:40:00,16.64,17.08,16.61,17.02,951000.0,15.2931,15.6975,15.2655,15.6423,951000.0
2008-10-09 09:45:00,17.02,17.08,16.84,16.88,653000.0,15.6423,15.6975,15.4769,15.5137,653000.0
2008-10-09 09:50:00,16.88,17.07,16.82,16.9,927000.0,15.5137,15.6883,15.4585,15.532,927000.0
2008-10-09 09:55:00,16.9,16.92,16.72,16.85,771000.0,15.532,15.5504,15.3666,15.4861,771000.0
2008-10-09 10:00:00,16.85,17.0,16.79,16.9,635000.0,15.4861,15.6239,15.4309,15.532,635000.0
2008-10-09 10:05:00,16.92,17.14,16.92,17.09,937000.0,15.5504,15.7526,15.5504,15.7067,937000.0
2008-10-09 10:10:00,17.1,17.21,16.87,16.9,1158000.0,15.7158,15.8169,15.5045,15.532,1158000.0
2008-10-09 10:15:00,16.9,16.97,16.82,16.88,1151000.0,15.532,15.5964,15.4585,15.5137,1151000.0
2008-10-09 10:20:00,16.88,16.95,16.64,16.66,350000.0,15.5137,15.578,15.2931,15.3115,350000.0
2008-10-09 10:25:00,16.64,16.68,16.4,16.4,699000.0,15.2931,15.3298,15.0725,15.0725,699000.0
2008-10-09 10:30:00,16.39,16.58,16.37,16.57,538000.0,15.0633,15.2379,15.0449,15.2287,538000.0
2008-10-09 10:35:00,16.56,16.71,16.48,16.5,636000.0,15.2196,15.3574,15.146,15.1644,636000.0
2008-10-09 10:40:00,16.51,16.68,16.46,16.49,535000.0,15.1736,15.3298,15.1277,15.1552,535000.0
2008-10-09 10:45:00,16.5,16.59,16.33,16.52,368000.0,15.1644,15.2471,15.0082,15.1828,368000.0
2008-10-09 10:50:00,16.52,16.56,16.4,16.52,418000.0,15.1828,15.2196,15.0725,15.1828,418000.0
2008-10-09 10:55:00,16.5,16.58,16.42,16.55,430000.0,15.1644,15.2379,15.0909,15.2104,430000.0
2008-10-09 11:00:00,16.56,16.65,16.32,16.38,409000.0,15.2196,15.3023,14.999,15.0541,409000.0
2008-10-09 11:05:00,16.36,16.56,16.3,16.42,676000.0,15.0357,15.2196,14.9806,15.0909,676000.0
2008-10-09 11:10:00,16.45,16.69,16.34,16.68,381000.0,15.1185,15.339,15.0174,15.3298,381000.0
2008-10-09 11:15:00,16.69,16.76,16.56,16.7,344000.0,15.339,15.4034,15.2196,15.3482,344000.0
2008-10-09 11:20:00,16.72,16.74,16.58,16.6,313000.0,15.3666,15.385,15.2379,15.2563,313000.0
2008-10-09 11:25:00,16.58,16.63,16.43,16.63,288000.0,15.2379,15.2839,15.1001,15.2839,288000.0
2008-10-09 11:30:00,16.61,16.67,16.52,16.55,380000.0,15.2655,15.3207,15.1828,15.2104,380000.0
2008-10-09 11:35:00,16.55,16.67,16.47,16.49,677000.0,15.2104,15.3207,15.1368,15.1552,677000.0
2008-10-09 11:40:00,16.49,16.57,16.47,16.53,363000.0,15.1552,15.2287,15.1368,15.192,363000.0
2008-10-09 11:45:00,16.51,16.59,16.46,16.47,448000.0,15.1736,15.2471,15.1277,15.1368,448000.0
2008-10-09 11:50:00,16.47,16.53,16.43,16.45,578000.0,15.1368,15.192,15.1001,15.1185,578000.0
2008-10-09 11:55:00,16.44,16.5,16.4,16.42,247000.0,15.1093,15.1644,15.0725,15.0909,247000.0
2008-10-09 12:00:00,16.42,16.48,16.4,16.42,351000.0,15.0909,15.146,15.0725,15.0909,351000.0
2008-10-09 12:05:00,16.42,16.52,16.37,16.47,257000.0,15.0909,15.1828,15.0449,15.1368,257000.0
2008-10-09 12:10:00,16.47,16.6,16.44,16.44,248000.0,15.1368,15.2563,15.1093,15.1093,248000.0
2008-10-09 12:15:00,16.46,16.57,16.43,16.49,169000.0,15.1277,15.2287,15.1001,15.1552,169000.0
2008-10-09 12:20:00,16.47,16.5,16.39,16.46,177000.0,15.1368,15.1644,15.0633,15.1277,177000.0
2008-10-09 12:25:00,16.45,16.47,16.38,16.39,205000.0,15.1185,15.1368,15.0541,15.0633,205000.0
2008-10-09 12:30:00,16.38,16.52,16.36,16.46,574000.0,15.0541,15.1828,15.0357,15.1277,574000.0
2008-10-09 12:35:00,16.46,16.63,16.46,16.6,563000.0,15.1277,15.2839,15.1277,15.2563,563000.0
2008-10-09 12:40:00,16.59,16.68,16.5,16.59,495000.0,15.2471,15.3298,15.1644,15.2471,495000.0
2008-10-09 12:45:00,16.58,16.62,16.47,16.48,465000.0,15.2379,15.2747,15.1368,15.146,465000.0
2008-10-09 12:50:00,16.47,16.49,16.43,16.46,295000.0,15.1368,15.1552,15.1001,15.1277,295000.0
2008-10-09 12:55:00,16.46,16.48,16.38,16.42,312000.0,15.1277,15.146,15.0541,15.0909,312000.0
2008-10-09 13:00:00,16.41,16.5,16.39,16.41,315000.0,15.0817,15.1644,15.0633,15.0817,315000.0
2008-10-09 13:05:00,16.47,16.48,16.41,16.44,104000.0,15.1368,15.146,15.0817,15.1093,104000.0
2008-10-09 13:10:00,16.46,16.56,16.43,16.43,186000.0,15.1277,15.2196,15.1001,15.1001,186000.0
2008-10-09 13:15:00,16.45,16.53,16.43,16.46,132000.0,15.1185,15.192,15.1001,15.1277,132000.0
2008-10-09 13:20:00,16.45,16.47,16.31,16.31,261000.0,15.1185,15.1368,14.9898,14.9898,261000.0
2008-10-09 13:25:00,16.31,16.44,16.22,16.39,557000.0,14.9898,15.1093,14.9071,15.0633,557000.0
2008-10-09 13:30:00,16.39,16.44,16.3,16.39,418000.0,15.0633,15.1093,14.9806,15.0633,418000.0
2008-10-09 13:35:00,16.39,16.46,16.37,16.45,665000.0,15.0633,15.1277,15.0449,15.1185,665000.0
2008-10-09 13:40:00,16.45,16.49,16.39,16.44,174000.0,15.1185,15.1552,15.0633,15.1093,174000.0
2008-10-09 13:45:00,16.45,16.46,16.32,16.37,139000.0,15.1185,15.1277,14.999,15.0449,139000.0
2008-10-09 13:50:00,16.38,16.38,16.24,16.27,233000.0,15.0541,15.0541,14.9255,14.953,233000.0
2008-10-09 13:55:00,16.29,16.41,16.29,16.33,218000.0,14.9714,15.0817,14.9714,15.0082,218000.0
2008-10-09 14:00:00,16.33,16.43,16.32,16.34,343000.0,15.0082,15.1001,14.999,15.0174,343000.0
2008-10-09 14:05:00,16.34,16.35,16.27,16.34,131000.0,15.0174,15.0266,14.953,15.0174,131000.0
2008-10-09 14:10:00,16.34,16.35,16.2,16.22,162000.0,15.0174,15.0266,14.8887,14.9071,162000.0
2008-10-09 14:15:00,16.21,16.3,16.14,16.19,303000.0,14.8979,14.9806,14.8336,14.8795,303000.0
2008-10-09 14:20:00,16.19,16.3,16.15,16.3,408000.0,14.8795,14.9806,14.8427,14.9806,408000.0
2008-10-09 14:25:00,16.27,16.34,16.24,16.28,411000.0,14.953,15.0174,14.9255,14.9622,411000.0
2008-10-09 14:30:00,16.29,16.38,16.27,16.27,251000.0,14.9714,15.0541,14.953,14.953,251000.0
2008-10-09 14:35:00,16.3,16.36,16.25,16.28,370000.0,14.9806,15.0357,14.9347,14.9622,370000.0
2008-10-09 14:40:00,16.27,16.38,16.25,16.3,568000.0,14.953,15.0541,14.9347,14.9806,568000.0
2008-10-09 14:45:00,16.29,16.34,16.22,16.26,558000.0,14.9714,15.0174,14.9071,14.9438,558000.0
2008-10-09 14:50:00,16.26,16.26,16.14,16.2,703000.0,14.9438,14.9438,14.8336,14.8887,703000.0
2008-10-09 14:55:00,16.17,16.26,16.14,16.15,299000.0,14.8611,14.9438,14.8336,14.8427,299000.0
2008-10-09 15:00:00,16.15,16.18,15.98,16.05,876000.0,14.8427,14.8703,14.6865,14.7508,876000.0
2008-10-09 15:05:00,16.06,16.17,16.03,16.08,533000.0,14.76,14.8611,14.7325,14.7784,533000.0
2008-10-09 15:10:00,16.06,16.08,15.83,15.84,587000.0,14.76,14.7784,14.5486,14.5578,587000.0
2008-10-09 15:15:00,15.87,15.95,15.8,15.84,595000.0,14.5854,14.6589,14.5211,14.5578,595000.0
2008-10-09 15:20:00,15.85,15.95,15.8,15.82,580000.0,14.567,14.6589,14.5211,14.5395,580000.0
2008-10-09 15:25:00,15.82,15.87,15.74,15.78,695000.0,14.5395,14.5854,14.4659,14.5027,695000.0
2008-10-09 15:30:00,15.76,15.9,15.6,15.67,709000.0,14.4843,14.613,14.3373,14.4016,709000.0
2008-10-09 15:35:00,15.62,15.74,15.62,15.67,462000.0,14.3556,14.4659,14.3556,14.4016,462000.0
2008-10-09 15:40:00,15.67,15.69,15.5,15.56,1107000.0,14.4016,14.42,14.2454,14.3005,1107000.0
2008-10-09 15:45:00,15.55,15.71,15.5,15.62,1342000.0,14.2913,14.4384,14.2454,14.3556,1342000.0
2008-10-09 15:50:00,15.61,15.75,15.57,15.74,1875000.0,14.3465,14.4751,14.3097,14.4659,1875000.0
2008-10-09 15:55:00,15.73,15.77,15.5,15.5,2091000.0,14.4567,14.4935,14.2454,14.2454,2091000.0
2008-10-10 09:30:00,14.67,15.09,14.67,14.91,675000.0,13.4825,13.8685,13.4825,13.7031,675000.0
2008-10-10 09:35:00,14.87,15.04,14.55,14.94,3228000.0,13.6664,13.8226,13.3723,13.7307,3228000.0
2008-10-10 09:40:00,14.92,15.55,14.77,15.49,2839000.0,13.7123,14.2913,13.5744,14.2362,2839000.0
2008-10-10 09:45:00,15.46,15.5,15.1,15.17,1776000.0,14.2086,14.2454,13.8777,13.9421,1776000.0
2008-10-10 09:50:00,15.13,15.45,15.0,15.43,2184000.0,13.9053,14.1994,13.7858,14.181,2184000.0
2008-10-10 09:55:00,15.43,15.5,15.2,15.38,1677000.0,14.181,14.2454,13.9696,14.1351,1677000.0
2008-10-10 10:00:00,15.39,15.44,15.19,15.23,1943000.0,14.1443,14.1902,13.9605,13.9972,1943000.0
2008-10-10 10:05:00,15.24,15.5,15.21,15.48,2107000.0,14.0064,14.2454,13.9788,14.227,2107000.0
2008-10-10 10:10:00,15.48,15.68,15.41,15.44,1321000.0,14.227,14.4108,14.1626,14.1902,1321000.0
2008-10-10 10:15:00,15.44,15.46,15.05,15.1,1384000.0,14.1902,14.2086,13.8318,13.8777,1384000.0
2008-10-10 10:20:00,15.09,15.22,15.0,15.15,816000.0,13.8685,13.988,13.7858,13.9237,816000.0
2008-10-10 10:25:00,15.13,15.17,15.03,15.06,520000.0,13.9053,13.9421,13.8134,13.841,520000.0
2008-10-10 10:30:00,15.07,15.1,14.95,14.97,933000.0,13.8502,13.8777,13.7399,13.7583,933000.0
2008-10-10 10:35:00,14.97,15.06,14.8,14.89,839000.0,13.7583,13.841,13.602,13.6847,839000.0
2008-10-10 10:40:00,14.89,14.94,14.71,14.87,792000.0,13.6847,13.7307,13.5193,13.6664,792000.0
2008-10-10 10:45:00,14.87,15.09,14.75,15.08,833000.0,13.6664,13.8685,13.5561,13.8594,833000.0
2008-10-10 10:50:00,15.08,15.17,14.95,15.08,516000.0,13.8594,13.9421,13.7399,13.8594,516000.0
2008-10-10 10:55:00,15.08,15.1,14.9,15.04,510000.0,13.8594,13.8777,13.6939,13.8226,510000.0
2008-10-10 11:00:00,15.06,15.16,15.02,15.06,538000.0,13.841,13.9329,13.8042,13.841,538000.0
2008-10-10 11:05:00,15.04,15.11,14.96,14.98,501000.0,13.8226,13.8869,13.7491,13.7675,501000.0
2008-10-10 11:10:00,14.99,15.06,14.84,15.02,519000.0,13.7766,13.841,13.6388,13.8042,519000.0
2008-10-10 11:15:00,15.02,15.07,14.86,14.93,410000.0,13.8042,13.8502,13.6572,13.7215,410000.0
2008-10-10 11:20:00,14.91,15.02,14.82,14.86,297000.0,13.7031,13.8042,13.6204,13.6572,297000.0
2008-10-10 11:25:00,14.85,14.92,14.72,14.77,518000.0,13.648,13.7123,13.5285,13.5744,518000.0
2008-10-10 11:30:00,14.76,14.78,14.66,14.67,494000.0,13.5653,13.5836,13.4734,13.4825,494000.0
2008-10-10 11:35:00,14.67,14.78,14.67,14.68,467000.0,13.4825,13.5836,13.4825,13.4917,467000.0
2008-10-10 11:40:00,14.67,14.75,14.67,14.7,267000.0,13.4825,13.5561,13.4825,13.5101,267000.0
2008-10-10 11:45:00,14.69,14.72,14.54,14.54,534000.0,13.5009,13.5285,13.3631,13.3631,534000.0
2008-10-10 11:50:00,14.55,14.65,14.46,14.49,655000.0,13.3723,13.4642,13.2895,13.3171,655000.0
2008-10-10 11:55:00,14.48,14.52,14.34,14.36,1032000.0,13.3079,13.3447,13.1793,13.1976,1032000.0
2008-10-10 12:00:00,14.36,14.66,14.33,14.63,1281000.0,13.1976,13.4734,13.1701,13.4458,1281000.0
2008-10-10 12:05:00,14.62,14.79,14.62,14.73,777000.0,13.4366,13.5928,13.4366,13.5377,777000.0
2008-10-10 12:10:00,14.71,14.8,14.67,14.72,267000.0,13.5193,13.602,13.4825,13.5285,267000.0
2008-10-10 12:15:00,14.71,14.89,14.7,14.81,461000.0,13.5193,13.6847,13.5101,13.6112,461000.0
2008-10-10 12:20:00,14.79,14.96,14.79,14.91,350000.0,13.5928,13.7491,13.5928,13.7031,350000.0
2008-10-10 12:25:00,14.89,14.94,14.69,14.71,328000.0,13.6847,13.7307,13.5009,13.5193,328000.0
2008-10-10 12:30:00,14.71,14.87,14.65,14.83,574000.0,13.5193,13.6664,13.4642,13.6296,574000.0
2008-10-10 12:35:00,14.83,14.91,14.64,14.68,551000.0,13.6296,13.7031,13.455,13.4917,551000.0
2008-10-10 12:40:00,14.67,14.94,14.63,14.91,484000.0,13.4825,13.7307,13.4458,13.7031,484000.0
2008-10-10 12:45:00,14.89,14.98,14.84,14.87,420000.0,13.6847,13.7675,13.6388,13.6664,420000.0
2008-10-10 12:50:00,14.84,14.93,14.73,14.77,264000.0,13.6388,13.7215,13.5377,13.5744,264000.0
2008-10-10 12:55:00,14.74,14.78,14.69,14.77,261000.0,13.5469,13.5836,13.5009,13.5744,261000.0
2008-10-10 13:00:00,14.76,14.8,14.58,14.66,386000.0,13.5653,13.602,13.3998,13.4734,386000.0
2008-10-10 13:05:00,14.65,14.73,14.6,14.63,241000.0,13.4642,13.5377,13.4182,13.4458,241000.0
2008-10-10 13:10:00,14.62,14.63,14.45,14.51,230000.0,13.4366,13.4458,13.2804,13.3355,230000.0
2008-10-10 13:15:00,14.48,14.52,14.45,14.47,158000.0,13.3079,13.3447,13.2804,13.2987,158000.0
2008-10-10 13:20:00,14.46,14.6,14.46,14.54,404000.0,13.2895,13.4182,13.2895,13.3631,404000.0
2008-10-10 13:25:00,14.51,14.6,14.51,14.54,279000.0,13.3355,13.4182,13.3355,13.3631,279000.0
2008-10-10 13:30:00,14.53,14.64,14.53,14.57,505000.0,13.3539,13.455,13.3539,13.3906,505000.0
2008-10-10 13:35:00,14.55,14.56,14.41,14.5,328000.0,13.3723,13.3814,13.2436,13.3263,328000.0
2008-10-10 13:40:00,14.5,14.51,14.33,14.33,483000.0,13.3263,13.3355,13.1701,13.1701,483000.0
2008-10-10 13:45:00,14.32,14.33,14.08,14.12,738000.0,13.1609,13.1701,12.9403,12.9771,738000.0
2008-10-10 13:50:00,14.12,14.2,14.09,14.11,912000.0,12.9771,13.0506,12.9495,12.9679,912000.0
2008-10-10 13:55:00,14.11,14.36,14.0,14.26,1235000.0,12.9679,13.1976,12.8668,13.1057,1235000.0
2008-10-10 14:00:00,14.25,14.27,14.13,14.26,465000.0,13.0965,13.1149,12.9863,13.1057,465000.0
2008-10-10 14:05:00,14.26,14.6,14.23,14.6,717000.0,13.1057,13.4182,13.0782,13.4182,717000.0
2008-10-10 14:10:00,14.6,14.77,14.49,14.62,654000.0,13.4182,13.5744,13.3171,13.4366,654000.0
2008-10-10 14:15:00,14.63,14.75,14.4,14.4,651000.0,13.4458,13.5561,13.2344,13.2344,651000.0
2008-10-10 14:20:00,14.4,14.57,14.33,14.33,389000.0,13.2344,13.3906,13.1701,13.1701,389000.0
2008-10-10 14:25:00,14.34,14.34,14.2,14.27,743000.0,13.1793,13.1793,13.0506,13.1149,743000.0
2008-10-10 14:30:00,14.27,14.41,14.21,14.24,598000.0,13.1149,13.2436,13.0598,13.0873,598000.0
2008-10-10 14:35:00,14.23,14.33,14.19,14.29,618000.0,13.0782,13.1701,13.0414,13.1333,618000.0
2008-10-10 14:40:00,14.31,14.34,14.21,14.29,440000.0,13.1517,13.1793,13.0598,13.1333,440000.0
2008-10-10 14:45:00,14.29,14.49,14.25,14.34,404000.0,13.1333,13.3171,13.0965,13.1793,404000.0
2008-10-10 14:50:00,14.33,14.39,14.22,14.25,385000.0,13.1701,13.2252,13.069,13.0965,385000.0
2008-10-10 14:55:00,14.24,14.34,14.17,14.34,685000.0,13.0873,13.1793,13.023,13.1793,685000.0
2008-10-10 15:00:00,14.32,14.49,14.26,14.42,912000.0,13.1609,13.3171,13.1057,13.2528,912000.0
2008-10-10 15:05:00,14.42,14.67,14.39,14.55,975000.0,13.2528,13.4825,13.2252,13.3723,975000.0
2008-10-10 15:10:00,14.55,14.85,14.47,14.84,1492000.0,13.3723,13.648,13.2987,13.6388,1492000.0
2008-10-10 15:15:00,14.84,15.2,14.65,15.14,1851000.0,13.6388,13.9696,13.4642,13.9145,1851000.0
2008-10-10 15:20:00,15.13,15.4,15.1,15.29,1552000.0,13.9053,14.1535,13.8777,14.0524,1552000.0
2008-10-10 15:25:00,15.28,15.87,15.26,15.82,1981000.0,14.0432,14.5854,14.0248,14.5395,1981000.0
2008-10-10 15:30:00,15.86,16.13,15.68,15.98,1491000.0,14.5762,14.8244,14.4108,14.6865,1491000.0
2008-10-10 15:35:00,15.92,16.15,15.5,15.51,1768000.0,14.6314,14.8427,14.2454,14.2545,1768000.0
2008-10-10 15:40:00,15.53,15.54,14.7,15.44,2145000.0,14.2729,14.2821,13.5101,14.1902,2145000.0
2008-10-10 15:45:00,15.43,15.49,15.1,15.31,1419000.0,14.181,14.2362,13.8777,14.0707,1419000.0
2008-10-10 15:50:00,15.31,15.55,15.15,15.32,1173000.0,14.0707,14.2913,13.9237,14.0799,1173000.0
2008-10-10 15:55:00,15.32,15.45,14.99,15.33,1565000.0,14.0799,14.1994,13.7766,14.0891,1565000.0
2008-10-13 09:30:00,16.04,16.2,15.8,15.81,895000.0,14.7416,14.8887,14.5211,14.5303,895000.0
2008-10-13 09:35:00,15.87,16.2,15.83,16.09,870000.0,14.5854,14.8887,14.5486,14.7876,870000.0
2008-10-13 09:40:00,16.12,16.13,15.85,15.93,802000.0,14.8152,14.8244,14.567,14.6406,802000.0
2008-10-13 09:45:00,15.95,16.0,15.87,15.87,617000.0,14.6589,14.7049,14.5854,14.5854,617000.0
2008-10-13 09:50:00,15.87,15.93,15.68,15.73,732000.0,14.5854,14.6406,14.4108,14.4567,732000.0
2008-10-13 09:55:00,15.73,15.79,15.68,15.75,579000.0,14.4567,14.5119,14.4108,14.4751,579000.0
2008-10-13 10:00:00,15.76,15.94,15.71,15.81,542000.0,14.4843,14.6497,14.4384,14.5303,542000.0
2008-10-13 10:05:00,15.77,15.81,15.68,15.69,542000.0,14.4935,14.5303,14.4108,14.42,542000.0
2008-10-13 10:10:00,15.7,15.89,15.67,15.89,472000.0,14.4292,14.6038,14.4016,14.6038,472000.0
2008-10-13 10:15:00,15.89,15.98,15.85,15.96,300000.0,14.6038,14.6865,14.567,14.6681,300000.0
2008-10-13 10:20:00,15.97,16.04,15.92,15.94,275000.0,14.6773,14.7416,14.6314,14.6497,275000.0
2008-10-13 10:25:00,15.92,16.16,15.91,16.15,363000.0,14.6314,14.8519,14.6222,14.8427,363000.0
2008-10-13 10:30:00,16.14,16.15,16.06,16.1,183000.0,14.8336,14.8427,14.76,14.7968,183000.0
2008-10-13 10:35:00,16.06,16.18,16.02,16.18,415000.0,14.76,14.8703,14.7233,14.8703,415000.0
2008-10-13 10:40:00,16.16,16.28,15.97,16.07,777000.0,14.8519,14.9622,14.6773,14.7692,777000.0
2008-10-13 10:45:00,16.05,16.06,15.87,15.92,414000.0,14.7508,14.76,14.5854,14.6314,414000.0
2008-10-13 10:50:00,15.94,16.05,15.89,16.01,283000.0,14.6497,14.7508,14.6038,14.7141,283000.0
2008-10-13 10:55:00,16.03,16.05,15.98,16.0,183000.0,14.7325,14.7508,14.6865,14.7049,183000.0
2008-10-13 11:00:00,15.99,16.1,15.99,16.07,149000.0,14.6957,14.7968,14.6957,14.7692,149000.0
2008-10-13 11:05:00,16.07,16.1,16.0,16.05,198000.0,14.7692,14.7968,14.7049,14.7508,198000.0
2008-10-13 11:10:00,16.05,16.09,16.04,16.05,498000.0,14.7508,14.7876,14.7416,14.7508,498000.0
2008-10-13 11:15:00,16.05,16.07,15.98,15.98,414000.0,14.7508,14.7692,14.6865,14.6865,414000.0
2008-10-13 11:20:00,15.98,16.0,15.94,16.0,170000.0,14.6865,14.7049,14.6497,14.7049,170000.0
2008-10-13 11:25:00,15.99,16.04,15.97,16.01,167000.0,14.6957,14.7416,14.6773,14.7141,167000.0
2008-10-13 11:30:00,16.01,16.06,15.98,16.01,117000.0,14.7141,14.76,14.6865,14.7141,117000.0
2008-10-13 11:35:00,16.01,16.04,15.95,16.02,184000.0,14.7141,14.7416,14.6589,14.7233,184000.0
2008-10-13 11:40:00,16.02,16.06,16.0,16.05,233000.0,14.7233,14.76,14.7049,14.7508,233000.0
2008-10-13 11:45:00,16.05,16.1,16.01,16.02,169000.0,14.7508,14.7968,14.7141,14.7233,169000.0
2008-10-13 11:50:00,16.04,16.04,15.99,15.99,183000.0,14.7416,14.7416,14.6957,14.6957,183000.0
2008-10-13 11:55:00,16.0,16.1,15.99,16.09,377000.0,14.7049,14.7968,14.6957,14.7876,377000.0
2008-10-13 12:00:00,16.09,16.12,16.01,16.12,267000.0,14.7876,14.8152,14.7141,14.8152,267000.0
2008-10-13 12:05:00,16.09,16.2,16.09,16.2,243000.0,14.7876,14.8887,14.7876,14.8887,243000.0
2008-10-13 12:10:00,16.19,16.23,16.17,16.21,315000.0,14.8795,14.9163,14.8611,14.8979,315000.0
2008-10-13 12:15:00,16.2,16.4,16.2,16.37,621000.0,14.8887,15.0725,14.8887,15.0449,621000.0
2008-10-13 12:20:00,16.38,16.47,16.35,16.45,411000.0,15.0541,15.1368,15.0266,15.1185,411000.0
2008-10-13 12:25:00,16.45,16.61,16.45,16.57,512000.0,15.1185,15.2655,15.1185,15.2287,512000.0
2008-10-13 12:30:00,16.57,16.72,16.56,16.68,720000.0,15.2287,15.3666,15.2196,15.3298,720000.0
2008-10-13 12:35:00,16.68,16.75,16.65,16.67,369000.0,15.3298,15.3942,15.3023,15.3207,369000.0
2008-10-13 12:40:00,16.65,16.77,16.62,16.74,238000.0,15.3023,15.4126,15.2747,15.385,238000.0
2008-10-13 12:45:00,16.74,16.8,16.72,16.77,481000.0,15.385,15.4401,15.3666,15.4126,481000.0
2008-10-13 12:50:00,16.78,16.8,16.72,16.74,439000.0,15.4218,15.4401,15.3666,15.385,439000.0
2008-10-13 12:55:00,16.74,16.79,16.68,16.76,351000.0,15.385,15.4309,15.3298,15.4034,351000.0
2008-10-13 13:00:00,16.75,16.88,16.74,16.88,376000.0,15.3942,15.5137,15.385,15.5137,376000.0
2008-10-13 13:05:00,16.88,16.98,16.83,16.96,585000.0,15.5137,15.6056,15.4677,15.5872,585000.0
2008-10-13 13:10:00,16.94,17.08,16.94,17.06,747000.0,15.5688,15.6975,15.5688,15.6791,747000.0
2008-10-13 13:15:00,17.04,17.1,16.99,17.01,946000.0,15.6607,15.7158,15.6148,15.6331,946000.0
2008-10-13 13:20:00,17.03,17.04,16.94,17.04,565000.0,15.6515,15.6607,15.5688,15.6607,565000.0
2008-10-13 13:25:00,17.03,17.07,17.0,17.04,333000.0,15.6515,15.6883,15.6239,15.6607,333000.0
2008-10-13 13:30:00,17.04,17.09,17.02,17.05,402000.0,15.6607,15.7067,15.6423,15.6699,402000.0
2008-10-13 13:35:00,17.05,17.18,17.04,17.18,553000.0,15.6699,15.7894,15.6607,15.7894,553000.0
2008-10-13 13:40:00,17.17,17.17,16.97,17.03,940000.0,15.7802,15.7802,15.5964,15.6515,940000.0
2008-10-13 13:45:00,17.04,17.06,16.94,16.95,524000.0,15.6607,15.6791,15.5688,15.578,524000.0
2008-10-13 13:50:00,16.95,16.97,16.9,16.96,433000.0,15.578,15.5964,15.532,15.5872,433000.0
2008-10-13 13:55:00,16.96,17.03,16.92,17.0,457000.0,15.5872,15.6515,15.5504,15.6239,457000.0
2008-10-13 14:00:00,17.0,17.09,16.98,17.06,328000.0,15.6239,15.7067,15.6056,15.6791,328000.0
2008-10-13 14:05:00,17.04,17.07,16.95,17.0,348000.0,15.6607,15.6883,15.578,15.6239,348000.0
2008-10-13 14:10:00,16.99,17.1,16.98,17.06,477000.0,15.6148,15.7158,15.6056,15.6791,477000.0
2008-10-13 14:15:00,17.06,17.1,17.05,17.07,374000.0,15.6791,15.7158,15.6699,15.6883,374000.0
2008-10-13 14:20:00,17.07,17.11,17.05,17.08,568000.0,15.6883,15.725,15.6699,15.6975,568000.0
2008-10-13 14:25:00,17.07,17.11,16.99,17.01,523000.0,15.6883,15.725,15.6148,15.6331,523000.0
2008-10-13 14:30:00,17.01,17.05,16.97,17.03,342000.0,15.6331,15.6699,15.5964,15.6515,342000.0
2008-10-13 14:35:00,17.04,17.26,17.04,17.26,823000.0,15.6607,15.8629,15.6607,15.8629,823000.0
2008-10-13 14:40:00,17.26,17.65,17.24,17.57,1744000.0,15.8629,16.2213,15.8445,16.1478,1744000.0
2008-10-13 14:45:00,17.57,17.59,17.37,17.47,1102000.0,16.1478,16.1662,15.964,16.0559,1102000.0
2008-10-13 14:50:00,17.48,17.5,17.33,17.38,588000.0,16.0651,16.0835,15.9272,15.9732,588000.0
2008-10-13 14:55:00,17.4,17.58,17.38,17.53,737000.0,15.9916,16.157,15.9732,16.111,737000.0
2008-10-13 15:00:00,17.53,17.58,17.47,17.51,604000.0,16.111,16.157,16.0559,16.0927,604000.0
2008-10-13 15:05:00,17.51,17.57,17.48,17.52,543000.0,16.0927,16.1478,16.0651,16.1019,543000.0
2008-10-13 15:10:00,17.53,17.56,17.41,17.43,581000.0,16.111,16.1386,16.0008,16.0191,581000.0
2008-10-13 15:15:00,17.44,17.54,17.41,17.53,373000.0,16.0283,16.1202,16.0008,16.111,373000.0
2008-10-13 15:20:00,17.54,17.66,17.46,17.66,437000.0,16.1202,16.2305,16.0467,16.2305,437000.0
2008-10-13 15:25:00,17.67,17.72,17.62,17.64,696000.0,16.2397,16.2857,16.1938,16.2121,696000.0
2008-10-13 15:30:00,17.65,17.74,17.54,17.71,657000.0,16.2213,16.304,16.1202,16.2765,657000.0
2008-10-13 15:35:00,17.72,17.77,17.67,17.76,886000.0,16.2857,16.3316,16.2397,16.3224,886000.0
2008-10-13 15:40:00,17.77,17.77,17.56,17.62,967000.0,16.3316,16.3316,16.1386,16.1938,967000.0
2008-10-13 15:45:00,17.65,17.74,17.52,17.57,1032000.0,16.2213,16.304,16.1019,16.1478,1032000.0
2008-10-13 15:50:00,17.56,17.7,17.56,17.61,888000.0,16.1386,16.2673,16.1386,16.1846,888000.0
2008-10-13 15:55:00,17.6,17.8,17.53,17.69,1744000.0,16.1754,16.3592,16.111,16.2581,1744000.0
2008-10-14 09:30:00,18.39,18.39,18.15,18.18,456000.0,16.9014,16.9014,16.6809,16.7084,456000.0
2008-10-14 09:35:00,18.2,18.43,18.17,18.3,2395000.0,16.7268,16.9382,16.6992,16.8187,2395000.0
2008-10-14 09:40:00,18.28,18.38,18.16,18.2,1017000.0,16.8003,16.8922,16.69,16.7268,1017000.0
2008-10-14 09:45:00,18.17,18.21,17.84,18.0,1133000.0,16.6992,16.736,16.3959,16.543,1133000.0
2008-10-14 09:50:00,18.0,18.04,17.68,17.73,1028000.0,16.543,16.5798,16.2489,16.2949,1028000.0
2008-10-14 09:55:00,17.73,17.77,17.5,17.5,832000.0,16.2949,16.3316,16.0835,16.0835,832000.0
2008-10-14 10:00:00,17.5,17.79,17.42,17.75,821000.0,16.0835,16.35,16.0099,16.3132,821000.0
2008-10-14 10:05:00,17.75,17.75,17.5,17.66,502000.0,16.3132,16.3132,16.0835,16.2305,502000.0
2008-10-14 10:10:00,17.64,17.67,17.4,17.43,966000.0,16.2121,16.2397,15.9916,16.0191,966000.0
2008-10-14 10:15:00,17.42,17.46,17.32,17.39,1029000.0,16.0099,16.0467,15.918,15.9824,1029000.0
2008-10-14 10:20:00,17.39,17.48,17.27,17.28,952000.0,15.9824,16.0651,15.8721,15.8813,952000.0
2008-10-14 10:25:00,17.28,17.31,17.15,17.31,810000.0,15.8813,15.9088,15.7618,15.9088,810000.0
2008-10-14 10:30:00,17.31,17.48,17.21,17.21,700000.0,15.9088,16.0651,15.8169,15.8169,700000.0
2008-10-14 10:35:00,17.22,17.29,17.1,17.14,456000.0,15.8261,15.8905,15.7158,15.7526,456000.0
2008-10-14 10:40:00,17.14,17.18,16.85,16.88,1095000.0,15.7526,15.7894,15.4861,15.5137,1095000.0
2008-10-14 10:45:00,16.9,16.99,16.52,16.74,1482000.0,15.532,15.6148,15.1828,15.385,1482000.0
2008-10-14 10:50:00,16.73,16.95,16.69,16.87,727000.0,15.3758,15.578,15.339,15.5045,727000.0
2008-10-14 10:55:00,16.87,17.05,16.87,17.05,649000.0,15.5045,15.6699,15.5045,15.6699,649000.0
2008-10-14 11:00:00,17.02,17.05,16.85,16.86,453000.0,15.6423,15.6699,15.4861,15.4953,453000.0
2008-10-14 11:05:00,16.86,16.98,16.8,16.88,357000.0,15.4953,15.6056,15.4401,15.5137,357000.0
2008-10-14 11:10:00,16.84,16.88,16.72,16.85,324000.0,15.4769,15.5137,15.3666,15.4861,324000.0
2008-10-14 11:15:00,16.85,17.03,16.85,16.97,321000.0,15.4861,15.6515,15.4861,15.5964,321000.0
2008-10-14 11:20:00,16.98,17.1,16.92,17.07,471000.0,15.6056,15.7158,15.5504,15.6883,471000.0
2008-10-14 11:25:00,17.08,17.38,17.07,17.29,651000.0,15.6975,15.9732,15.6883,15.8905,651000.0
2008-10-14 11:30:00,17.31,17.49,17.29,17.37,411000.0,15.9088,16.0743,15.8905,15.964,411000.0
2008-10-14 11:35:00,17.34,17.39,17.17,17.36,446000.0,15.9364,15.9824,15.7802,15.9548,446000.0
2008-10-14 11:40:00,17.33,17.49,17.29,17.46,239000.0,15.9272,16.0743,15.8905,16.0467,239000.0
2008-10-14 11:45:00,17.46,17.74,17.44,17.73,542000.0,16.0467,16.304,16.0283,16.2949,542000.0
2008-10-14 11:50:00,17.72,17.73,17.5,17.51,485000.0,16.2857,16.2949,16.0835,16.0927,485000.0
2008-10-14 11:55:00,17.5,17.75,17.5,17.63,379000.0,16.0835,16.3132,16.0835,16.2029,379000.0
2008-10-14 12:00:00,17.63,17.63,17.5,17.5,274000.0,16.2029,16.2029,16.0835,16.0835,274000.0
2008-10-14 12:05:00,17.5,17.75,17.5,17.69,432000.0,16.0835,16.3132,16.0835,16.2581,432000.0
2008-10-14 12:10:00,17.67,17.72,17.61,17.62,204000.0,16.2397,16.2857,16.1846,16.1938,204000.0
2008-10-14 12:15:00,17.61,17.7,17.58,17.7,249000.0,16.1846,16.2673,16.157,16.2673,249000.0
2008-10-14 12:20:00,17.71,17.83,17.66,17.79,335000.0,16.2765,16.3868,16.2305,16.35,335000.0
2008-10-14 12:25:00,17.79,17.88,17.72,17.86,280000.0,16.35,16.4327,16.2857,16.4143,280000.0
2008-10-14 12:30:00,17.85,17.87,17.78,17.82,291000.0,16.4051,16.4235,16.3408,16.3776,291000.0
2008-10-14 12:35:00,17.82,17.97,17.81,17.95,473000.0,16.3776,16.5154,16.3684,16.497,473000.0
2008-10-14 12:40:00,17.93,17.97,17.88,17.93,341000.0,16.4787,16.5154,16.4327,16.4787,341000.0
2008-10-14 12:45:00,17.93,18.18,17.91,18.16,521000.0,16.4787,16.7084,16.4603,16.69,521000.0
2008-10-14 12:50:00,18.16,18.19,17.87,17.92,531000.0,16.69,16.7176,16.4235,16.4695,531000.0
2008-10-14 12:55:00,17.92,18.03,17.86,17.86,342000.0,16.4695,16.5706,16.4143,16.4143,342000.0
2008-10-14 13:00:00,17.87,17.91,17.8,17.85,238000.0,16.4235,16.4603,16.3592,16.4051,238000.0
2008-10-14 13:05:00,17.87,17.95,17.86,17.92,251000.0,16.4235,16.497,16.4143,16.4695,251000.0
2008-10-14 13:10:00,17.91,17.93,17.76,17.82,268000.0,16.4603,16.4787,16.3224,16.3776,268000.0
2008-10-14 13:15:00,17.82,17.85,17.6,17.71,755000.0,16.3776,16.4051,16.1754,16.2765,755000.0
2008-10-14 13:20:00,17.71,17.76,17.64,17.65,152000.0,16.2765,16.3224,16.2121,16.2213,152000.0
2008-10-14 13:25:00,17.65,17.7,17.6,17.64,217000.0,16.2213,16.2673,16.1754,16.2121,217000.0
2008-10-14 13:30:00,17.66,17.85,17.61,17.77,336000.0,16.2305,16.4051,16.1846,16.3316,336000.0
2008-10-14 13:35:00,17.8,17.8,17.64,17.64,128000.0,16.3592,16.3592,16.2121,16.2121,128000.0
2008-10-14 13:40:00,17.68,17.7,17.55,17.59,518000.0,16.2489,16.2673,16.1294,16.1662,518000.0
2008-10-14 13:45:00,17.59,17.66,17.53,17.56,223000.0,16.1662,16.2305,16.111,16.1386,223000.0
2008-10-14 13:50:00,17.53,17.59,17.53,17.56,257000.0,16.111,16.1662,16.111,16.1386,257000.0
2008-10-14 13:55:00,17.55,17.61,17.45,17.58,287000.0,16.1294,16.1846,16.0375,16.157,287000.0
2008-10-14 14:00:00,17.57,17.61,17.48,17.48,257000.0,16.1478,16.1846,16.0651,16.0651,257000.0
2008-10-14 14:05:00,17.48,17.49,17.32,17.35,329000.0,16.0651,16.0743,15.918,15.9456,329000.0
2008-10-14 14:10:00,17.35,17.37,17.24,17.26,549000.0,15.9456,15.964,15.8445,15.8629,549000.0
2008-10-14 14:15:00,17.27,17.34,17.05,17.21,419000.0,15.8721,15.9364,15.6699,15.8169,419000.0
2008-10-14 14:20:00,17.21,17.34,17.1,17.27,510000.0,15.8169,15.9364,15.7158,15.8721,510000.0
2008-10-14 14:25:00,17.27,17.43,17.18,17.39,429000.0,15.8721,16.0191,15.7894,15.9824,429000.0
2008-10-14 14:30:00,17.4,17.45,17.18,17.2,302000.0,15.9916,16.0375,15.7894,15.8078,302000.0
2008-10-14 14:35:00,17.2,17.28,17.17,17.25,273000.0,15.8078,15.8813,15.7802,15.8537,273000.0
2008-10-14 14:40:00,17.25,17.32,17.13,17.13,478000.0,15.8537,15.918,15.7434,15.7434,478000.0
2008-10-14 14:45:00,17.11,17.2,17.07,17.07,504000.0,15.725,15.8078,15.6883,15.6883,504000.0
2008-10-14 14:50:00,17.07,17.25,17.06,17.19,264000.0,15.6883,15.8537,15.6791,15.7986,264000.0
2008-10-14 14:55:00,17.2,17.29,17.14,17.25,284000.0,15.8078,15.8905,15.7526,15.8537,284000.0
2008-10-14 15:00:00,17.26,17.32,17.15,17.27,407000.0,15.8629,15.918,15.7618,15.8721,407000.0
2008-10-14 15:05:00,17.31,17.46,17.23,17.46,340000.0,15.9088,16.0467,15.8353,16.0467,340000.0
2008-10-14 15:10:00,17.44,17.64,17.4,17.51,861000.0,16.0283,16.2121,15.9916,16.0927,861000.0
2008-10-14 15:15:00,17.53,17.54,17.3,17.37,567000.0,16.111,16.1202,15.8997,15.964,567000.0
2008-10-14 15:20:00,17.37,17.47,17.3,17.3,366000.0,15.964,16.0559,15.8997,15.8997,366000.0
2008-10-14 15:25:00,17.28,17.58,17.28,17.5,361000.0,15.8813,16.157,15.8813,16.0835,361000.0
2008-10-14 15:30:00,17.5,17.77,17.5,17.61,853000.0,16.0835,16.3316,16.0835,16.1846,853000.0
2008-10-14 15:35:00,17.59,17.66,17.27,17.32,465000.0,16.1662,16.2305,15.8721,15.918,465000.0
2008-10-14 15:40:00,17.3,17.5,17.3,17.42,277000.0,15.8997,16.0835,15.8997,16.0099,277000.0
2008-10-14 15:45:00,17.42,17.55,17.35,17.41,387000.0,16.0099,16.1294,15.9456,16.0008,387000.0
2008-10-14 15:50:00,17.42,17.42,17.25,17.26,660000.0,16.0099,16.0099,15.8537,15.8629,660000.0
2008-10-14 15:55:00,17.27,17.34,17.26,17.33,636000.0,15.8721,15.9364,15.8629,15.9272,636000.0
2008-10-15 09:30:00,16.75,17.18,16.58,16.65,755000.0,15.3942,15.7894,15.2379,15.3023,755000.0
2008-10-15 09:35:00,16.66,16.85,16.47,16.47,1595000.0,15.3115,15.4861,15.1368,15.1368,1595000.0
2008-10-15 09:40:00,16.46,16.71,16.36,16.69,676000.0,15.1277,15.3574,15.0357,15.339,676000.0
2008-10-15 09:45:00,16.71,16.71,16.48,16.54,489000.0,15.3574,15.3574,15.146,15.2012,489000.0
2008-10-15 09:50:00,16.53,16.56,16.41,16.41,680000.0,15.192,15.2196,15.0817,15.0817,680000.0
2008-10-15 09:55:00,16.42,16.47,16.28,16.37,860000.0,15.0909,15.1368,14.9622,15.0449,860000.0
2008-10-15 10:00:00,16.34,16.36,16.22,16.32,571000.0,15.0174,15.0357,14.9071,14.999,571000.0
2008-10-15 10:05:00,16.32,16.32,16.05,16.15,732000.0,14.999,14.999,14.7508,14.8427,732000.0
2008-10-15 10:10:00,16.13,16.21,16.1,16.16,416000.0,14.8244,14.8979,14.7968,14.8519,416000.0
2008-10-15 10:15:00,16.17,16.18,15.94,15.95,1167000.0,14.8611,14.8703,14.6497,14.6589,1167000.0
2008-10-15 10:20:00,15.96,16.07,15.95,16.02,614000.0,14.6681,14.7692,14.6589,14.7233,614000.0
2008-10-15 10:25:00,16.03,16.04,15.78,15.79,1006000.0,14.7325,14.7416,14.5027,14.5119,1006000.0
2008-10-15 10:30:00,15.79,15.86,15.75,15.86,1171000.0,14.5119,14.5762,14.4751,14.5762,1171000.0
2008-10-15 10:35:00,15.86,15.96,15.78,15.84,984000.0,14.5762,14.6681,14.5027,14.5578,984000.0
2008-10-15 10:40:00,15.83,15.87,15.55,15.57,1128000.0,14.5486,14.5854,14.2913,14.3097,1128000.0
2008-10-15 10:45:00,15.6,15.73,15.57,15.61,673000.0,14.3373,14.4567,14.3097,14.3465,673000.0
2008-10-15 10:50:00,15.6,15.81,15.59,15.79,748000.0,14.3373,14.5303,14.3281,14.5119,748000.0
2008-10-15 10:55:00,15.79,15.85,15.58,15.6,555000.0,14.5119,14.567,14.3189,14.3373,555000.0
2008-10-15 11:00:00,15.6,15.68,15.5,15.5,655000.0,14.3373,14.4108,14.2454,14.2454,655000.0
2008-10-15 11:05:00,15.53,15.69,15.5,15.69,641000.0,14.2729,14.42,14.2454,14.42,641000.0
2008-10-15 11:10:00,15.69,15.71,15.61,15.69,375000.0,14.42,14.4384,14.3465,14.42,375000.0
2008-10-15 11:15:00,15.69,15.74,15.64,15.71,472000.0,14.42,14.4659,14.374,14.4384,472000.0
2008-10-15 11:20:00,15.7,15.78,15.67,15.72,721000.0,14.4292,14.5027,14.4016,14.4476,721000.0
2008-10-15 11:25:00,15.73,15.81,15.68,15.79,440000.0,14.4567,14.5303,14.4108,14.5119,440000.0
2008-10-15 11:30:00,15.79,15.85,15.73,15.76,382000.0,14.5119,14.567,14.4567,14.4843,382000.0
2008-10-15 11:35:00,15.74,15.88,15.73,15.86,363000.0,14.4659,14.5946,14.4567,14.5762,363000.0
2008-10-15 11:40:00,15.86,15.91,15.82,15.82,277000.0,14.5762,14.6222,14.5395,14.5395,277000.0
2008-10-15 11:45:00,15.82,15.82,15.68,15.71,314000.0,14.5395,14.5395,14.4108,14.4384,314000.0
2008-10-15 11:50:00,15.71,15.71,15.62,15.68,248000.0,14.4384,14.4384,14.3556,14.4108,248000.0
2008-10-15 11:55:00,15.69,15.75,15.66,15.66,161000.0,14.42,14.4751,14.3924,14.3924,161000.0
2008-10-15 12:00:00,15.67,15.76,15.65,15.73,329000.0,14.4016,14.4843,14.3832,14.4567,329000.0
2008-10-15 12:05:00,15.74,15.74,15.68,15.7,326000.0,14.4659,14.4659,14.4108,14.4292,326000.0
2008-10-15 12:10:00,15.71,15.72,15.63,15.64,198000.0,14.4384,14.4476,14.3648,14.374,198000.0
2008-10-15 12:15:00,15.66,15.66,15.53,15.58,398000.0,14.3924,14.3924,14.2729,14.3189,398000.0
2008-10-15 12:20:00,15.56,15.57,15.4,15.42,604000.0,14.3005,14.3097,14.1535,14.1718,604000.0
2008-10-15 12:25:00,15.4,15.53,15.4,15.48,390000.0,14.1535,14.2729,14.1535,14.227,390000.0
2008-10-15 12:30:00,15.49,15.62,15.49,15.61,298000.0,14.2362,14.3556,14.2362,14.3465,298000.0
2008-10-15 12:35:00,15.61,15.67,15.58,15.67,228000.0,14.3465,14.4016,14.3189,14.4016,228000.0
2008-10-15 12:40:00,15.66,15.76,15.59,15.62,347000.0,14.3924,14.4843,14.3281,14.3556,347000.0
2008-10-15 12:45:00,15.6,15.66,15.55,15.63,440000.0,14.3373,14.3924,14.2913,14.3648,440000.0
2008-10-15 12:50:00,15.63,15.66,15.54,15.63,274000.0,14.3648,14.3924,14.2821,14.3648,274000.0
2008-10-15 12:55:00,15.61,15.67,15.58,15.59,370000.0,14.3465,14.4016,14.3189,14.3281,370000.0
2008-10-15 13:00:00,15.59,15.59,15.54,15.55,275000.0,14.3281,14.3281,14.2821,14.2913,275000.0
2008-10-15 13:05:00,15.56,15.57,15.5,15.57,296000.0,14.3005,14.3097,14.2454,14.3097,296000.0
2008-10-15 13:10:00,15.58,15.58,15.47,15.48,330000.0,14.3189,14.3189,14.2178,14.227,330000.0
2008-10-15 13:15:00,15.47,15.47,15.33,15.33,385000.0,14.2178,14.2178,14.0891,14.0891,385000.0
2008-10-15 13:20:00,15.35,15.43,15.27,15.28,384000.0,14.1075,14.181,14.034,14.0432,384000.0
2008-10-15 13:25:00,15.28,15.3,15.21,15.23,406000.0,14.0432,14.0615,13.9788,13.9972,406000.0
2008-10-15 13:30:00,15.24,15.25,15.1,15.13,709000.0,14.0064,14.0156,13.8777,13.9053,709000.0
2008-10-15 13:35:00,15.13,15.13,15.02,15.11,1353000.0,13.9053,13.9053,13.8042,13.8869,1353000.0
2008-10-15 13:40:00,15.11,15.14,15.03,15.11,615000.0,13.8869,13.9145,13.8134,13.8869,615000.0
2008-10-15 13:45:00,15.12,15.18,15.07,15.15,296000.0,13.8961,13.9513,13.8502,13.9237,296000.0
2008-10-15 13:50:00,15.16,15.18,15.08,15.11,305000.0,13.9329,13.9513,13.8594,13.8869,305000.0
2008-10-15 13:55:00,15.1,15.11,15.0,15.03,601000.0,13.8777,13.8869,13.7858,13.8134,601000.0
2008-10-15 14:00:00,15.02,15.04,15.0,15.02,548000.0,13.8042,13.8226,13.7858,13.8042,548000.0
2008-10-15 14:05:00,15.02,15.11,15.02,15.1,526000.0,13.8042,13.8869,13.8042,13.8777,526000.0
2008-10-15 14:10:00,15.1,15.17,15.07,15.12,480000.0,13.8777,13.9421,13.8502,13.8961,480000.0
2008-10-15 14:15:00,15.12,15.2,15.07,15.18,511000.0,13.8961,13.9696,13.8502,13.9513,511000.0
2008-10-15 14:20:00,15.16,15.3,15.15,15.27,686000.0,13.9329,14.0615,13.9237,14.034,686000.0
2008-10-15 14:25:00,15.26,15.37,15.25,15.36,989000.0,14.0248,14.1259,14.0156,14.1167,989000.0
2008-10-15 14:30:00,15.35,15.43,15.31,15.33,552000.0,14.1075,14.181,14.0707,14.0891,552000.0
2008-10-15 14:35:00,15.32,15.39,15.29,15.32,490000.0,14.0799,14.1443,14.0524,14.0799,490000.0
2008-10-15 14:40:00,15.33,15.59,15.33,15.49,413000.0,14.0891,14.3281,14.0891,14.2362,413000.0
2008-10-15 14:45:00,15.51,15.67,15.49,15.64,719000.0,14.2545,14.4016,14.2362,14.374,719000.0
2008-10-15 14:50:00,15.63,15.69,15.47,15.47,468000.0,14.3648,14.42,14.2178,14.2178,468000.0
2008-10-15 14:55:00,15.49,15.59,15.45,15.52,676000.0,14.2362,14.3281,14.1994,14.2637,676000.0
2008-10-15 15:00:00,15.52,15.65,15.47,15.62,598000.0,14.2637,14.3832,14.2178,14.3556,598000.0
2008-10-15 15:05:00,15.61,15.92,15.6,15.88,1165000.0,14.3465,14.6314,14.3373,14.5946,1165000.0
2008-10-15 15:10:00,15.9,15.97,15.8,15.83,1378000.0,14.613,14.6773,14.5211,14.5486,1378000.0
2008-10-15 15:15:00,15.81,15.97,15.65,15.7,734000.0,14.5303,14.6773,14.3832,14.4292,734000.0
2008-10-15 15:20:00,15.71,15.72,15.54,15.68,544000.0,14.4384,14.4476,14.2821,14.4108,544000.0
2008-10-15 15:25:00,15.65,15.66,15.51,15.58,568000.0,14.3832,14.3924,14.2545,14.3189,568000.0
2008-10-15 15:30:00,15.57,15.61,15.33,15.38,1057000.0,14.3097,14.3465,14.0891,14.1351,1057000.0
2008-10-15 15:35:00,15.38,15.47,15.31,15.36,436000.0,14.1351,14.2178,14.0707,14.1167,436000.0
2008-10-15 15:40:00,15.34,15.44,15.32,15.36,561000.0,14.0983,14.1902,14.0799,14.1167,561000.0
2008-10-15 15:45:00,15.34,15.36,15.29,15.33,1198000.0,14.0983,14.1167,14.0524,14.0891,1198000.0
2008-10-15 15:50:00,15.33,15.37,15.28,15.32,1244000.0,14.0891,14.1259,14.0432,14.0799,1244000.0
2008-10-15 15:55:00,15.31,15.38,15.29,15.35,1470000.0,14.0707,14.1351,14.0524,14.1075,1470000.0
2008-10-16 09:30:00,15.57,15.58,15.01,15.12,700000.0,14.3097,14.3189,13.795,13.8961,700000.0
2008-10-16 09:35:00,15.15,15.75,15.13,15.64,693000.0,13.9237,14.4751,13.9053,14.374,693000.0
2008-10-16 09:40:00,15.61,15.8,15.57,15.62,651000.0,14.3465,14.5211,14.3097,14.3556,651000.0
2008-10-16 09:45:00,15.61,15.79,15.6,15.65,530000.0,14.3465,14.5119,14.3373,14.3832,530000.0
2008-10-16 09:50:00,15.67,15.7,15.4,15.42,745000.0,14.4016,14.4292,14.1535,14.1718,745000.0
2008-10-16 09:55:00,15.42,15.42,15.1,15.29,844000.0,14.1718,14.1718,13.8777,14.0524,844000.0
2008-10-16 10:00:00,15.26,15.42,15.16,15.25,635000.0,14.0248,14.1718,13.9329,14.0156,635000.0
2008-10-16 10:05:00,15.25,15.37,15.2,15.24,509000.0,14.0156,14.1259,13.9696,14.0064,509000.0
2008-10-16 10:10:00,15.25,15.25,14.85,14.95,597000.0,14.0156,14.0156,13.648,13.7399,597000.0
2008-10-16 10:15:00,14.99,15.03,14.83,14.83,809000.0,13.7766,13.8134,13.6296,13.6296,809000.0
2008-10-16 10:20:00,14.84,15.15,14.81,15.0,836000.0,13.6388,13.9237,13.6112,13.7858,836000.0
2008-10-16 10:25:00,14.99,15.08,14.95,14.96,440000.0,13.7766,13.8594,13.7399,13.7491,440000.0
2008-10-16 10:30:00,14.95,15.01,14.83,14.97,602000.0,13.7399,13.795,13.6296,13.7583,602000.0
2008-10-16 10:35:00,14.99,15.0,14.84,14.86,378000.0,13.7766,13.7858,13.6388,13.6572,378000.0
2008-10-16 10:40:00,14.88,14.89,14.75,14.86,800000.0,13.6755,13.6847,13.5561,13.6572,800000.0
2008-10-16 10:45:00,14.81,15.0,14.75,14.97,392000.0,13.6112,13.7858,13.5561,13.7583,392000.0
2008-10-16 10:50:00,14.95,14.98,14.8,14.8,211000.0,13.7399,13.7675,13.602,13.602,211000.0
2008-10-16 10:55:00,14.8,14.86,14.63,14.67,467000.0,13.602,13.6572,13.4458,13.4825,467000.0
2008-10-16 11:00:00,14.67,14.7,14.46,14.58,1128000.0,13.4825,13.5101,13.2895,13.3998,1128000.0
2008-10-16 11:05:00,14.58,14.64,14.45,14.52,559000.0,13.3998,13.455,13.2804,13.3447,559000.0
2008-10-16 11:10:00,14.52,14.55,14.37,14.45,870000.0,13.3447,13.3723,13.2068,13.2804,870000.0
2008-10-16 11:15:00,14.47,14.54,14.4,14.47,743000.0,13.2987,13.3631,13.2344,13.2987,743000.0
2008-10-16 11:20:00,14.45,14.69,14.43,14.65,691000.0,13.2804,13.5009,13.262,13.4642,691000.0
2008-10-16 11:25:00,14.67,14.74,14.52,14.58,351000.0,13.4825,13.5469,13.3447,13.3998,351000.0
2008-10-16 11:30:00,14.56,14.82,14.56,14.72,552000.0,13.3814,13.6204,13.3814,13.5285,552000.0
2008-10-16 11:35:00,14.77,14.9,14.71,14.82,511000.0,13.5744,13.6939,13.5193,13.6204,511000.0
2008-10-16 11:40:00,14.83,14.94,14.78,14.93,578000.0,13.6296,13.7307,13.5836,13.7215,578000.0
2008-10-16 11:45:00,14.92,15.17,14.85,15.02,1382000.0,13.7123,13.9421,13.648,13.8042,1382000.0
2008-10-16 11:50:00,15.02,15.14,14.85,15.14,595000.0,13.8042,13.9145,13.648,13.9145,595000.0
2008-10-16 11:55:00,15.1,15.14,15.02,15.05,433000.0,13.8777,13.9145,13.8042,13.8318,433000.0
2008-10-16 12:00:00,15.03,15.05,14.92,14.97,676000.0,13.8134,13.8318,13.7123,13.7583,676000.0
2008-10-16 12:05:00,14.99,15.02,14.9,14.97,516000.0,13.7766,13.8042,13.6939,13.7583,516000.0
2008-10-16 12:10:00,14.97,15.13,14.97,15.12,664000.0,13.7583,13.9053,13.7583,13.8961,664000.0
2008-10-16 12:15:00,15.12,15.2,14.92,14.95,925000.0,13.8961,13.9696,13.7123,13.7399,925000.0
2008-10-16 12:20:00,14.97,15.16,14.96,15.07,634000.0,13.7583,13.9329,13.7491,13.8502,634000.0
2008-10-16 12:25:00,15.07,15.1,14.84,14.87,545000.0,13.8502,13.8777,13.6388,13.6664,545000.0
2008-10-16 12:30:00,14.87,14.87,14.72,14.75,648000.0,13.6664,13.6664,13.5285,13.5561,648000.0
2008-10-16 12:35:00,14.77,14.88,14.74,14.8,408000.0,13.5744,13.6755,13.5469,13.602,408000.0
2008-10-16 12:40:00,14.83,14.9,14.65,14.7,356000.0,13.6296,13.6939,13.4642,13.5101,356000.0
2008-10-16 12:45:00,14.68,14.77,14.66,14.71,527000.0,13.4917,13.5744,13.4734,13.5193,527000.0
2008-10-16 12:50:00,14.7,14.73,14.6,14.71,413000.0,13.5101,13.5377,13.4182,13.5193,413000.0
2008-10-16 12:55:00,14.71,14.74,14.6,14.62,403000.0,13.5193,13.5469,13.4182,13.4366,403000.0
2008-10-16 13:00:00,14.61,14.74,14.6,14.68,409000.0,13.4274,13.5469,13.4182,13.4917,409000.0
2008-10-16 13:05:00,14.68,14.7,14.55,14.58,314000.0,13.4917,13.5101,13.3723,13.3998,314000.0
2008-10-16 13:10:00,14.57,14.74,14.57,14.69,311000.0,13.3906,13.5469,13.3906,13.5009,311000.0
2008-10-16 13:15:00,14.73,14.73,14.6,14.6,687000.0,13.5377,13.5377,13.4182,13.4182,687000.0
2008-10-16 13:20:00,14.6,14.75,14.58,14.65,337000.0,13.4182,13.5561,13.3998,13.4642,337000.0
2008-10-16 13:25:00,14.68,14.78,14.65,14.75,365000.0,13.4917,13.5836,13.4642,13.5561,365000.0
2008-10-16 13:30:00,14.75,14.8,14.69,14.74,354000.0,13.5561,13.602,13.5009,13.5469,354000.0
2008-10-16 13:35:00,14.74,14.78,14.53,14.57,386000.0,13.5469,13.5836,13.3539,13.3906,386000.0
2008-10-16 13:40:00,14.59,14.64,14.54,14.63,356000.0,13.409,13.455,13.3631,13.4458,356000.0
2008-10-16 13:45:00,14.64,14.74,14.64,14.68,760000.0,13.455,13.5469,13.455,13.4917,760000.0
2008-10-16 13:50:00,14.69,14.71,14.59,14.71,469000.0,13.5009,13.5193,13.409,13.5193,469000.0
2008-10-16 13:55:00,14.7,14.86,14.69,14.76,1744000.0,13.5101,13.6572,13.5009,13.5653,1744000.0
2008-10-16 14:00:00,14.76,14.79,14.64,14.67,685000.0,13.5653,13.5928,13.455,13.4825,685000.0
2008-10-16 14:05:00,14.67,14.76,14.62,14.7,605000.0,13.4825,13.5653,13.4366,13.5101,605000.0
2008-10-16 14:10:00,14.7,14.76,14.61,14.67,365000.0,13.5101,13.5653,13.4274,13.4825,365000.0
2008-10-16 14:15:00,14.66,14.77,14.66,14.72,332000.0,13.4734,13.5744,13.4734,13.5285,332000.0
2008-10-16 14:20:00,14.71,14.75,14.66,14.66,342000.0,13.5193,13.5561,13.4734,13.4734,342000.0
2008-10-16 14:25:00,14.68,14.69,14.6,14.66,495000.0,13.4917,13.5009,13.4182,13.4734,495000.0
2008-10-16 14:30:00,14.68,14.69,14.61,14.65,297000.0,13.4917,13.5009,13.4274,13.4642,297000.0
2008-10-16 14:35:00,14.66,14.69,14.6,14.66,491000.0,13.4734,13.5009,13.4182,13.4734,491000.0
2008-10-16 14:40:00,14.65,14.67,14.59,14.6,476000.0,13.4642,13.4825,13.409,13.4182,476000.0
2008-10-16 14:45:00,14.59,14.76,14.58,14.72,1156000.0,13.409,13.5653,13.3998,13.5285,1156000.0
2008-10-16 14:50:00,14.73,14.76,14.64,14.71,859000.0,13.5377,13.5653,13.455,13.5193,859000.0
2008-10-16 14:55:00,14.71,14.79,14.67,14.72,556000.0,13.5193,13.5928,13.4825,13.5285,556000.0
2008-10-16 15:00:00,14.74,14.91,14.69,14.81,858000.0,13.5469,13.7031,13.5009,13.6112,858000.0
2008-10-16 15:05:00,14.82,15.14,14.82,15.14,1687000.0,13.6204,13.9145,13.6204,13.9145,1687000.0
2008-10-16 15:10:00,15.14,15.21,14.99,15.2,1506000.0,13.9145,13.9788,13.7766,13.9696,1506000.0
2008-10-16 15:15:00,15.19,15.2,15.03,15.07,945000.0,13.9605,13.9696,13.8134,13.8502,945000.0
2008-10-16 15:20:00,15.03,15.11,14.97,15.03,530000.0,13.8134,13.8869,13.7583,13.8134,530000.0
2008-10-16 15:25:00,15.03,15.07,14.99,15.05,692000.0,13.8134,13.8502,13.7766,13.8318,692000.0
2008-10-16 15:30:00,15.05,15.11,14.94,14.95,783000.0,13.8318,13.8869,13.7307,13.7399,783000.0
2008-10-16 15:35:00,14.95,15.01,14.85,14.97,1066000.0,13.7399,13.795,13.648,13.7583,1066000.0
2008-10-16 15:40:00,14.97,15.11,14.95,15.09,1917000.0,13.7583,13.8869,13.7399,13.8685,1917000.0
2008-10-16 15:45:00,15.08,15.25,15.03,15.25,1103000.0,13.8594,14.0156,13.8134,14.0156,1103000.0
2008-10-16 15:50:00,15.26,15.38,15.25,15.38,1667000.0,14.0248,14.1351,14.0156,14.1351,1667000.0
2008-10-16 15:55:00,15.37,15.75,15.37,15.59,1951000.0,14.1259,14.4751,14.1259,14.3281,1951000.0
2008-10-17 09:30:00,14.98,15.3,14.95,15.1,1197000.0,13.7675,14.0615,13.7399,13.8777,1197000.0
2008-10-17 09:35:00,15.1,15.22,15.04,15.06,541000.0,13.8777,13.988,13.8226,13.841,541000.0
2008-10-17 09:40:00,15.1,15.21,15.03,15.16,340000.0,13.8777,13.9788,13.8134,13.9329,340000.0
2008-10-17 09:45:00,15.17,15.44,15.16,15.26,911000.0,13.9421,14.1902,13.9329,14.0248,911000.0
2008-10-17 09:50:00,15.25,15.44,15.25,15.39,457000.0,14.0156,14.1902,14.0156,14.1443,457000.0
2008-10-17 09:55:00,15.39,15.62,15.34,15.59,754000.0,14.1443,14.3556,14.0983,14.3281,754000.0
2008-10-17 10:00:00,15.6,15.65,15.43,15.53,547000.0,14.3373,14.3832,14.181,14.2729,547000.0
2008-10-17 10:05:00,15.52,15.61,15.48,15.49,440000.0,14.2637,14.3465,14.227,14.2362,440000.0
2008-10-17 10:10:00,15.47,15.48,15.32,15.4,467000.0,14.2178,14.227,14.0799,14.1535,467000.0
2008-10-17 10:15:00,15.38,15.52,15.37,15.52,129000.0,14.1351,14.2637,14.1259,14.2637,129000.0
2008-10-17 10:20:00,15.52,15.55,15.38,15.42,301000.0,14.2637,14.2913,14.1351,14.1718,301000.0
2008-10-17 10:25:00,15.41,15.45,15.3,15.38,276000.0,14.1626,14.1994,14.0615,14.1351,276000.0
2008-10-17 10:30:00,15.39,15.4,15.24,15.28,191000.0,14.1443,14.1535,14.0064,14.0432,191000.0
2008-10-17 10:35:00,15.26,15.41,15.26,15.38,203000.0,14.0248,14.1626,14.0248,14.1351,203000.0
2008-10-17 10:40:00,15.38,15.52,15.35,15.5,207000.0,14.1351,14.2637,14.1075,14.2454,207000.0
2008-10-17 10:45:00,15.51,15.68,15.51,15.68,376000.0,14.2545,14.4108,14.2545,14.4108,376000.0
2008-10-17 10:50:00,15.68,15.7,15.59,15.63,818000.0,14.4108,14.4292,14.3281,14.3648,818000.0
2008-10-17 10:55:00,15.61,15.66,15.57,15.59,228000.0,14.3465,14.3924,14.3097,14.3281,228000.0
2008-10-17 11:00:00,15.59,15.78,15.59,15.76,419000.0,14.3281,14.5027,14.3281,14.4843,419000.0
2008-10-17 11:05:00,15.77,15.97,15.77,15.86,681000.0,14.4935,14.6773,14.4935,14.5762,681000.0
2008-10-17 11:10:00,15.85,15.87,15.78,15.87,309000.0,14.567,14.5854,14.5027,14.5854,309000.0
2008-10-17 11:15:00,15.85,15.92,15.83,15.91,564000.0,14.567,14.6314,14.5486,14.6222,564000.0
2008-10-17 11:20:00,15.92,15.94,15.85,15.87,709000.0,14.6314,14.6497,14.567,14.5854,709000.0
2008-10-17 11:25:00,15.91,15.91,15.83,15.85,378000.0,14.6222,14.6222,14.5486,14.567,378000.0
2008-10-17 11:30:00,15.84,15.93,15.84,15.89,219000.0,14.5578,14.6406,14.5578,14.6038,219000.0
2008-10-17 11:35:00,15.91,15.91,15.79,15.86,235000.0,14.6222,14.6222,14.5119,14.5762,235000.0
2008-10-17 11:40:00,15.83,15.9,15.83,15.87,123000.0,14.5486,14.613,14.5486,14.5854,123000.0
2008-10-17 11:45:00,15.9,15.9,15.76,15.79,173000.0,14.613,14.613,14.4843,14.5119,173000.0
2008-10-17 11:50:00,15.79,15.88,15.78,15.87,162000.0,14.5119,14.5946,14.5027,14.5854,162000.0
2008-10-17 11:55:00,15.86,15.89,15.85,15.85,50000.0,14.5762,14.6038,14.567,14.567,50000.0
2008-10-17 12:00:00,15.85,15.9,15.83,15.85,261000.0,14.567,14.613,14.5486,14.567,261000.0
2008-10-17 12:05:00,15.86,15.9,15.83,15.86,92000.0,14.5762,14.613,14.5486,14.5762,92000.0
2008-10-17 12:10:00,15.89,15.94,15.86,15.92,299000.0,14.6038,14.6497,14.5762,14.6314,299000.0
2008-10-17 12:15:00,15.91,15.93,15.88,15.92,134000.0,14.6222,14.6406,14.5946,14.6314,134000.0
2008-10-17 12:20:00,15.9,16.04,15.9,15.96,412000.0,14.613,14.7416,14.613,14.6681,412000.0
2008-10-17 12:25:00,15.97,15.98,15.92,15.96,148000.0,14.6773,14.6865,14.6314,14.6681,148000.0
2008-10-17 12:30:00,15.96,15.99,15.84,15.85,183000.0,14.6681,14.6957,14.5578,14.567,183000.0
2008-10-17 12:35:00,15.85,15.98,15.83,15.96,201000.0,14.567,14.6865,14.5486,14.6681,201000.0
2008-10-17 12:40:00,15.97,16.1,15.97,16.1,357000.0,14.6773,14.7968,14.6773,14.7968,357000.0
2008-10-17 12:45:00,16.08,16.19,16.04,16.17,258000.0,14.7784,14.8795,14.7416,14.8611,258000.0
2008-10-17 12:50:00,16.15,16.25,16.13,16.22,288000.0,14.8427,14.9347,14.8244,14.9071,288000.0
2008-10-17 12:55:00,16.23,16.36,16.22,16.27,782000.0,14.9163,15.0357,14.9071,14.953,782000.0
2008-10-17 13:00:00,16.29,16.45,16.27,16.4,597000.0,14.9714,15.1185,14.953,15.0725,597000.0
2008-10-17 13:05:00,16.41,16.46,16.35,16.38,694000.0,15.0817,15.1277,15.0266,15.0541,694000.0
2008-10-17 13:10:00,16.38,16.44,16.35,16.42,605000.0,15.0541,15.1093,15.0266,15.0909,605000.0
2008-10-17 13:15:00,16.44,16.44,16.35,16.43,422000.0,15.1093,15.1093,15.0266,15.1001,422000.0
2008-10-17 13:20:00,16.43,16.54,16.42,16.51,708000.0,15.1001,15.2012,15.0909,15.1736,708000.0
2008-10-17 13:25:00,16.52,16.53,16.43,16.5,345000.0,15.1828,15.192,15.1001,15.1644,345000.0
2008-10-17 13:30:00,16.51,16.65,16.5,16.65,362000.0,15.1736,15.3023,15.1644,15.3023,362000.0
2008-10-17 13:35:00,16.64,16.7,16.59,16.68,593000.0,15.2931,15.3482,15.2471,15.3298,593000.0
2008-10-17 13:40:00,16.7,16.73,16.61,16.63,426000.0,15.3482,15.3758,15.2655,15.2839,426000.0
2008-10-17 13:45:00,16.62,16.64,16.45,16.48,815000.0,15.2747,15.2931,15.1185,15.146,815000.0
2008-10-17 13:50:00,16.46,16.5,16.42,16.44,883000.0,15.1277,15.1644,15.0909,15.1093,883000.0
2008-10-17 13:55:00,16.45,16.54,16.41,16.52,553000.0,15.1185,15.2012,15.0817,15.1828,553000.0
2008-10-17 14:00:00,16.53,16.64,16.52,16.6,372000.0,15.192,15.2931,15.1828,15.2563,372000.0
2008-10-17 14:05:00,16.57,16.64,16.5,16.52,306000.0,15.2287,15.2931,15.1644,15.1828,306000.0
2008-10-17 14:10:00,16.54,16.66,16.51,16.58,522000.0,15.2012,15.3115,15.1736,15.2379,522000.0
2008-10-17 14:15:00,16.58,16.63,16.49,16.5,750000.0,15.2379,15.2839,15.1552,15.1644,750000.0
2008-10-17 14:20:00,16.49,16.49,16.3,16.3,435000.0,15.1552,15.1552,14.9806,14.9806,435000.0
2008-10-17 14:25:00,16.3,16.37,16.28,16.36,332000.0,14.9806,15.0449,14.9622,15.0357,332000.0
2008-10-17 14:30:00,16.37,16.49,16.37,16.37,430000.0,15.0449,15.1552,15.0449,15.0449,430000.0
2008-10-17 14:35:00,16.36,16.38,16.03,16.03,621000.0,15.0357,15.0541,14.7325,14.7325,621000.0
2008-10-17 14:40:00,16.06,16.22,15.97,16.19,659000.0,14.76,14.9071,14.6773,14.8795,659000.0
2008-10-17 14:45:00,16.19,16.28,16.04,16.28,474000.0,14.8795,14.9622,14.7416,14.9622,474000.0
2008-10-17 14:50:00,16.27,16.28,16.1,16.11,467000.0,14.953,14.9622,14.7968,14.806,467000.0
2008-10-17 14:55:00,16.12,16.14,16.04,16.1,502000.0,14.8152,14.8336,14.7416,14.7968,502000.0
2008-10-17 15:00:00,16.1,16.18,16.04,16.14,910000.0,14.7968,14.8703,14.7416,14.8336,910000.0
2008-10-17 15:05:00,16.15,16.22,16.06,16.06,374000.0,14.8427,14.9071,14.76,14.76,374000.0
2008-10-17 15:10:00,16.06,16.06,15.86,15.9,705000.0,14.76,14.76,14.5762,14.613,705000.0
2008-10-17 15:15:00,15.91,15.96,15.8,15.82,391000.0,14.6222,14.6681,14.5211,14.5395,391000.0
2008-10-17 15:20:00,15.81,15.81,15.61,15.75,754000.0,14.5303,14.5303,14.3465,14.4751,754000.0
2008-10-17 15:25:00,15.74,15.9,15.71,15.85,538000.0,14.4659,14.613,14.4384,14.567,538000.0
2008-10-17 15:30:00,15.85,15.98,15.83,15.87,576000.0,14.567,14.6865,14.5486,14.5854,576000.0
2008-10-17 15:35:00,15.89,15.96,15.63,15.73,778000.0,14.6038,14.6681,14.3648,14.4567,778000.0
2008-10-17 15:40:00,15.72,15.96,15.7,15.92,576000.0,14.4476,14.6681,14.4292,14.6314,576000.0
2008-10-17 15:45:00,15.9,15.9,15.72,15.74,864000.0,14.613,14.613,14.4476,14.4659,864000.0
2008-10-17 15:50:00,15.74,15.79,15.68,15.7,1165000.0,14.4659,14.5119,14.4108,14.4292,1165000.0
2008-10-17 15:55:00,15.7,15.86,15.67,15.71,1593000.0,14.4292,14.5762,14.4016,14.4384,1593000.0
2008-10-20 09:30:00,16.03,16.18,15.82,15.96,636000.0,14.7325,14.8703,14.5395,14.6681,636000.0
2008-10-20 09:35:00,15.98,16.0,15.81,15.97,330000.0,14.6865,14.7049,14.5303,14.6773,330000.0
2008-10-20 09:40:00,15.98,16.03,15.64,15.68,704000.0,14.6865,14.7325,14.374,14.4108,704000.0
2008-10-20 09:45:00,15.67,15.74,15.55,15.72,713000.0,14.4016,14.4659,14.2913,14.4476,713000.0
2008-10-20 09:50:00,15.73,15.86,15.71,15.78,487000.0,14.4567,14.5762,14.4384,14.5027,487000.0
2008-10-20 09:55:00,15.77,15.86,15.72,15.77,378000.0,14.4935,14.5762,14.4476,14.4935,378000.0
2008-10-20 10:00:00,15.76,15.9,15.71,15.73,505000.0,14.4843,14.613,14.4384,14.4567,505000.0
2008-10-20 10:05:00,15.73,15.82,15.65,15.68,535000.0,14.4567,14.5395,14.3832,14.4108,535000.0
2008-10-20 10:10:00,15.68,15.68,15.36,15.38,977000.0,14.4108,14.4108,14.1167,14.1351,977000.0
2008-10-20 10:15:00,15.41,15.48,15.31,15.31,886000.0,14.1626,14.227,14.0707,14.0707,886000.0
2008-10-20 10:20:00,15.33,15.41,15.28,15.34,645000.0,14.0891,14.1626,14.0432,14.0983,645000.0
2008-10-20 10:25:00,15.35,15.39,15.15,15.19,652000.0,14.1075,14.1443,13.9237,13.9605,652000.0
2008-10-20 10:30:00,15.21,15.32,15.2,15.26,576000.0,13.9788,14.0799,13.9696,14.0248,576000.0
2008-10-20 10:35:00,15.27,15.29,15.1,15.19,947000.0,14.034,14.0524,13.8777,13.9605,947000.0
2008-10-20 10:40:00,15.18,15.22,14.98,15.03,828000.0,13.9513,13.988,13.7675,13.8134,828000.0
2008-10-20 10:45:00,15.06,15.24,15.04,15.24,684000.0,13.841,14.0064,13.8226,14.0064,684000.0
2008-10-20 10:50:00,15.24,15.26,15.01,15.03,666000.0,14.0064,14.0248,13.795,13.8134,666000.0
2008-10-20 10:55:00,15.02,15.09,15.0,15.06,696000.0,13.8042,13.8685,13.7858,13.841,696000.0
2008-10-20 11:00:00,15.06,15.08,14.9,14.93,479000.0,13.841,13.8594,13.6939,13.7215,479000.0
2008-10-20 11:05:00,14.92,15.03,14.89,14.94,267000.0,13.7123,13.8134,13.6847,13.7307,267000.0
2008-10-20 11:10:00,14.93,14.94,14.83,14.91,494000.0,13.7215,13.7307,13.6296,13.7031,494000.0
2008-10-20 11:15:00,14.92,15.03,14.89,15.01,305000.0,13.7123,13.8134,13.6847,13.795,305000.0
2008-10-20 11:20:00,15.01,15.09,14.93,15.09,236000.0,13.795,13.8685,13.7215,13.8685,236000.0
2008-10-20 11:25:00,15.08,15.09,14.95,15.03,279000.0,13.8594,13.8685,13.7399,13.8134,279000.0
2008-10-20 11:30:00,15.03,15.1,15.0,15.04,459000.0,13.8134,13.8777,13.7858,13.8226,459000.0
2008-10-20 11:35:00,15.06,15.11,14.98,15.05,253000.0,13.841,13.8869,13.7675,13.8318,253000.0
2008-10-20 11:40:00,15.03,15.1,14.95,15.07,433000.0,13.8134,13.8777,13.7399,13.8502,433000.0
2008-10-20 11:45:00,15.06,15.15,15.06,15.08,674000.0,13.841,13.9237,13.841,13.8594,674000.0
2008-10-20 11:50:00,15.08,15.47,15.02,15.09,531000.0,13.8594,14.2178,13.8042,13.8685,531000.0
2008-10-20 11:55:00,15.09,15.13,15.06,15.06,280000.0,13.8685,13.9053,13.841,13.841,280000.0
2008-10-20 12:00:00,15.06,15.06,14.97,14.97,333000.0,13.841,13.841,13.7583,13.7583,333000.0
2008-10-20 12:05:00,14.98,15.03,14.96,15.0,237000.0,13.7675,13.8134,13.7491,13.7858,237000.0
2008-10-20 12:10:00,15.02,15.07,14.95,14.98,379000.0,13.8042,13.8502,13.7399,13.7675,379000.0
2008-10-20 12:15:00,14.98,15.05,14.95,14.97,423000.0,13.7675,13.8318,13.7399,13.7583,423000.0
2008-10-20 12:20:00,14.97,14.99,14.86,14.88,372000.0,13.7583,13.7766,13.6572,13.6755,372000.0
2008-10-20 12:25:00,14.88,14.97,14.87,14.93,271000.0,13.6755,13.7583,13.6664,13.7215,271000.0
2008-10-20 12:30:00,14.92,15.04,14.87,15.04,256000.0,13.7123,13.8226,13.6664,13.8226,256000.0
2008-10-20 12:35:00,15.0,15.02,14.9,14.93,178000.0,13.7858,13.8042,13.6939,13.7215,178000.0
2008-10-20 12:40:00,14.96,14.96,14.87,14.89,109000.0,13.7491,13.7491,13.6664,13.6847,109000.0
2008-10-20 12:45:00,14.9,14.99,14.87,14.99,163000.0,13.6939,13.7766,13.6664,13.7766,163000.0
2008-10-20 12:50:00,14.99,14.99,14.91,14.93,87000.0,13.7766,13.7766,13.7031,13.7215,87000.0
2008-10-20 12:55:00,14.94,14.99,14.92,14.96,103000.0,13.7307,13.7766,13.7123,13.7491,103000.0
2008-10-20 13:00:00,14.94,14.96,14.85,14.85,304000.0,13.7307,13.7491,13.648,13.648,304000.0
2008-10-20 13:05:00,14.86,14.94,14.82,14.93,391000.0,13.6572,13.7307,13.6204,13.7215,391000.0
2008-10-20 13:10:00,14.92,14.99,14.92,14.98,180000.0,13.7123,13.7766,13.7123,13.7675,180000.0
2008-10-20 13:15:00,14.96,14.99,14.93,14.99,168000.0,13.7491,13.7766,13.7215,13.7766,168000.0
2008-10-20 13:20:00,15.0,15.03,14.97,15.0,163000.0,13.7858,13.8134,13.7583,13.7858,163000.0
2008-10-20 13:25:00,15.0,15.08,15.0,15.05,178000.0,13.7858,13.8594,13.7858,13.8318,178000.0
2008-10-20 13:30:00,15.04,15.08,15.0,15.03,198000.0,13.8226,13.8594,13.7858,13.8134,198000.0
2008-10-20 13:35:00,15.02,15.06,14.95,14.99,178000.0,13.8042,13.841,13.7399,13.7766,178000.0
2008-10-20 13:40:00,14.99,15.04,14.95,15.0,232000.0,13.7766,13.8226,13.7399,13.7858,232000.0
2008-10-20 13:45:00,14.99,15.08,14.97,15.06,308000.0,13.7766,13.8594,13.7583,13.841,308000.0
2008-10-20 13:50:00,15.07,15.12,15.04,15.12,349000.0,13.8502,13.8961,13.8226,13.8961,349000.0
2008-10-20 13:55:00,15.12,15.12,15.01,15.02,272000.0,13.8961,13.8961,13.795,13.8042,272000.0
2008-10-20 14:00:00,15.04,15.08,14.97,15.07,415000.0,13.8226,13.8594,13.7583,13.8502,415000.0
2008-10-20 14:05:00,15.08,15.1,15.03,15.04,529000.0,13.8594,13.8777,13.8134,13.8226,529000.0
2008-10-20 14:10:00,15.02,15.07,14.98,15.0,323000.0,13.8042,13.8502,13.7675,13.7858,323000.0
2008-10-20 14:15:00,14.99,15.04,14.94,14.97,313000.0,13.7766,13.8226,13.7307,13.7583,313000.0
2008-10-20 14:20:00,14.97,15.02,14.93,14.94,291000.0,13.7583,13.8042,13.7215,13.7307,291000.0
2008-10-20 14:25:00,14.94,15.0,14.91,14.97,250000.0,13.7307,13.7858,13.7031,13.7583,250000.0
2008-10-20 14:30:00,14.97,14.98,14.85,14.92,536000.0,13.7583,13.7675,13.648,13.7123,536000.0
2008-10-20 14:35:00,14.93,14.96,14.87,14.93,386000.0,13.7215,13.7491,13.6664,13.7215,386000.0
2008-10-20 14:40:00,14.92,15.03,14.88,15.0,402000.0,13.7123,13.8134,13.6755,13.7858,402000.0
2008-10-20 14:45:00,14.99,15.01,14.95,14.97,325000.0,13.7766,13.795,13.7399,13.7583,325000.0
2008-10-20 14:50:00,14.95,15.0,14.92,14.94,395000.0,13.7399,13.7858,13.7123,13.7307,395000.0
2008-10-20 14:55:00,14.93,15.06,14.93,15.06,616000.0,13.7215,13.841,13.7215,13.841,616000.0
2008-10-20 15:00:00,15.05,15.15,15.02,15.1,1015000.0,13.8318,13.9237,13.8042,13.8777,1015000.0
2008-10-20 15:05:00,15.09,15.13,14.99,15.05,865000.0,13.8685,13.9053,13.7766,13.8318,865000.0
2008-10-20 15:10:00,15.04,15.09,14.99,15.01,422000.0,13.8226,13.8685,13.7766,13.795,422000.0
2008-10-20 15:15:00,15.03,15.06,14.97,15.03,403000.0,13.8134,13.841,13.7583,13.8134,403000.0
2008-10-20 15:20:00,15.03,15.05,14.96,15.04,509000.0,13.8134,13.8318,13.7491,13.8226,509000.0
2008-10-20 15:25:00,15.02,15.03,14.89,14.92,890000.0,13.8042,13.8134,13.6847,13.7123,890000.0
2008-10-20 15:30:00,14.93,14.97,14.83,14.88,1046000.0,13.7215,13.7583,13.6296,13.6755,1046000.0
2008-10-20 15:35:00,14.88,14.93,14.83,14.87,845000.0,13.6755,13.7215,13.6296,13.6664,845000.0
2008-10-20 15:40:00,14.87,14.89,14.81,14.84,924000.0,13.6664,13.6847,13.6112,13.6388,924000.0
2008-10-20 15:45:00,14.84,14.85,14.75,14.8,1444000.0,13.6388,13.648,13.5561,13.602,1444000.0
2008-10-20 15:50:00,14.81,15.03,14.8,15.0,1291000.0,13.6112,13.8134,13.602,13.7858,1291000.0
2008-10-20 15:55:00,15.01,15.1,15.0,15.01,1214000.0,13.795,13.8777,13.7858,13.795,1214000.0
2008-10-21 09:30:00,14.99,15.01,14.68,14.75,703000.0,13.7766,13.795,13.4917,13.5561,703000.0
2008-10-21 09:35:00,14.76,14.9,14.68,14.86,656000.0,13.5653,13.6939,13.4917,13.6572,656000.0
2008-10-21 09:40:00,14.85,14.89,14.55,14.63,1080000.0,13.648,13.6847,13.3723,13.4458,1080000.0
2008-10-21 09:45:00,14.63,14.71,14.56,14.7,614000.0,13.4458,13.5193,13.3814,13.5101,614000.0
2008-10-21 09:50:00,14.68,14.78,14.58,14.78,611000.0,13.4917,13.5836,13.3998,13.5836,611000.0
2008-10-21 09:55:00,14.78,14.87,14.72,14.87,614000.0,13.5836,13.6664,13.5285,13.6664,614000.0
2008-10-21 10:00:00,14.86,15.02,14.81,14.98,592000.0,13.6572,13.8042,13.6112,13.7675,592000.0
2008-10-21 10:05:00,14.97,15.26,14.96,15.25,1024000.0,13.7583,14.0248,13.7491,14.0156,1024000.0
2008-10-21 10:10:00,15.24,15.31,15.12,15.22,897000.0,14.0064,14.0707,13.8961,13.988,897000.0
2008-10-21 10:15:00,15.22,15.49,15.22,15.43,936000.0,13.988,14.2362,13.988,14.181,936000.0
2008-10-21 10:20:00,15.43,15.52,15.37,15.48,626000.0,14.181,14.2637,14.1259,14.227,626000.0
2008-10-21 10:25:00,15.48,15.55,15.4,15.43,694000.0,14.227,14.2913,14.1535,14.181,694000.0
2008-10-21 10:30:00,15.43,15.43,15.25,15.33,769000.0,14.181,14.181,14.0156,14.0891,769000.0
2008-10-21 10:35:00,15.33,15.44,15.29,15.43,409000.0,14.0891,14.1902,14.0524,14.181,409000.0
2008-10-21 10:40:00,15.4,15.52,15.37,15.45,419000.0,14.1535,14.2637,14.1259,14.1994,419000.0
2008-10-21 10:45:00,15.47,15.47,15.3,15.3,297000.0,14.2178,14.2178,14.0615,14.0615,297000.0
2008-10-21 10:50:00,15.3,15.38,15.23,15.25,663000.0,14.0615,14.1351,13.9972,14.0156,663000.0
2008-10-21 10:55:00,15.25,15.27,15.17,15.23,178000.0,14.0156,14.034,13.9421,13.9972,178000.0
2008-10-21 11:00:00,15.23,15.3,15.21,15.29,443000.0,13.9972,14.0615,13.9788,14.0524,443000.0
2008-10-21 11:05:00,15.29,15.32,15.22,15.24,221000.0,14.0524,14.0799,13.988,14.0064,221000.0
2008-10-21 11:10:00,15.26,15.31,15.24,15.3,156000.0,14.0248,14.0707,14.0064,14.0615,156000.0
2008-10-21 11:15:00,15.31,15.32,15.26,15.28,170000.0,14.0707,14.0799,14.0248,14.0432,170000.0
2008-10-21 11:20:00,15.29,15.3,15.17,15.17,198000.0,14.0524,14.0615,13.9421,13.9421,198000.0
2008-10-21 11:25:00,15.19,15.21,15.12,15.12,184000.0,13.9605,13.9788,13.8961,13.8961,184000.0
2008-10-21 11:30:00,15.12,15.17,15.02,15.15,613000.0,13.8961,13.9421,13.8042,13.9237,613000.0
2008-10-21 11:35:00,15.14,15.16,15.05,15.06,246000.0,13.9145,13.9329,13.8318,13.841,246000.0
2008-10-21 11:40:00,15.07,15.13,15.03,15.05,387000.0,13.8502,13.9053,13.8134,13.8318,387000.0
2008-10-21 11:45:00,15.04,15.04,14.94,14.95,450000.0,13.8226,13.8226,13.7307,13.7399,450000.0
2008-10-21 11:50:00,14.95,15.05,14.9,15.03,756000.0,13.7399,13.8318,13.6939,13.8134,756000.0
2008-10-21 11:55:00,15.02,15.06,14.92,14.97,588000.0,13.8042,13.841,13.7123,13.7583,588000.0
2008-10-21 12:00:00,14.95,15.05,14.92,14.96,469000.0,13.7399,13.8318,13.7123,13.7491,469000.0
2008-10-21 12:05:00,14.96,15.02,14.93,15.0,189000.0,13.7491,13.8042,13.7215,13.7858,189000.0
2008-10-21 12:10:00,15.0,15.09,14.99,14.99,801000.0,13.7858,13.8685,13.7766,13.7766,801000.0
2008-10-21 12:15:00,14.99,15.0,14.93,14.95,220000.0,13.7766,13.7858,13.7215,13.7399,220000.0
2008-10-21 12:20:00,14.96,15.15,14.96,15.13,307000.0,13.7491,13.9237,13.7491,13.9053,307000.0
2008-10-21 12:25:00,15.13,15.13,15.02,15.04,159000.0,13.9053,13.9053,13.8042,13.8226,159000.0
2008-10-21 12:30:00,15.05,15.08,15.01,15.05,292000.0,13.8318,13.8594,13.795,13.8318,292000.0
2008-10-21 12:35:00,15.05,15.16,15.05,15.14,183000.0,13.8318,13.9329,13.8318,13.9145,183000.0
2008-10-21 12:40:00,15.16,15.16,15.06,15.1,192000.0,13.9329,13.9329,13.841,13.8777,192000.0
2008-10-21 12:45:00,15.09,15.11,14.97,15.02,348000.0,13.8685,13.8869,13.7583,13.8042,348000.0
2008-10-21 12:50:00,15.02,15.04,14.94,14.96,177000.0,13.8042,13.8226,13.7307,13.7491,177000.0
2008-10-21 12:55:00,14.98,15.04,14.94,14.94,189000.0,13.7675,13.8226,13.7307,13.7307,189000.0
2008-10-21 13:00:00,14.96,15.08,14.95,15.05,98000.0,13.7491,13.8594,13.7399,13.8318,98000.0
2008-10-21 13:05:00,15.05,15.14,15.04,15.09,169000.0,13.8318,13.9145,13.8226,13.8685,169000.0
2008-10-21 13:10:00,15.08,15.12,15.07,15.1,154000.0,13.8594,13.8961,13.8502,13.8777,154000.0
2008-10-21 13:15:00,15.11,15.21,15.1,15.18,188000.0,13.8869,13.9788,13.8777,13.9513,188000.0
2008-10-21 13:20:00,15.17,15.31,15.17,15.27,365000.0,13.9421,14.0707,13.9421,14.034,365000.0
2008-10-21 13:25:00,15.27,15.34,15.25,15.3,203000.0,14.034,14.0983,14.0156,14.0615,203000.0
2008-10-21 13:30:00,15.3,15.31,15.22,15.24,239000.0,14.0615,14.0707,13.988,14.0064,239000.0
2008-10-21 13:35:00,15.25,15.32,15.24,15.3,458000.0,14.0156,14.0799,14.0064,14.0615,458000.0
2008-10-21 13:40:00,15.31,15.34,15.25,15.29,288000.0,14.0707,14.0983,14.0156,14.0524,288000.0
2008-10-21 13:45:00,15.29,15.29,15.2,15.24,248000.0,14.0524,14.0524,13.9696,14.0064,248000.0
2008-10-21 13:50:00,15.25,15.25,15.15,15.18,382000.0,14.0156,14.0156,13.9237,13.9513,382000.0
2008-10-21 13:55:00,15.16,15.22,15.16,15.22,308000.0,13.9329,13.988,13.9329,13.988,308000.0
2008-10-21 14:00:00,15.22,15.29,15.21,15.29,331000.0,13.988,14.0524,13.9788,14.0524,331000.0
2008-10-21 14:05:00,15.27,15.29,15.24,15.25,184000.0,14.034,14.0524,14.0064,14.0156,184000.0
2008-10-21 14:10:00,15.25,15.35,15.25,15.33,235000.0,14.0156,14.1075,14.0156,14.0891,235000.0
2008-10-21 14:15:00,15.34,15.5,15.33,15.46,616000.0,14.0983,14.2454,14.0891,14.2086,616000.0
2008-10-21 14:20:00,15.48,15.5,15.45,15.47,265000.0,14.227,14.2454,14.1994,14.2178,265000.0
2008-10-21 14:25:00,15.47,15.54,15.42,15.52,226000.0,14.2178,14.2821,14.1718,14.2637,226000.0
2008-10-21 14:30:00,15.52,15.58,15.47,15.47,363000.0,14.2637,14.3189,14.2178,14.2178,363000.0
2008-10-21 14:35:00,15.48,15.54,15.48,15.51,216000.0,14.227,14.2821,14.227,14.2545,216000.0
2008-10-21 14:40:00,15.52,15.6,15.52,15.59,352000.0,14.2637,14.3373,14.2637,14.3281,352000.0
2008-10-21 14:45:00,15.6,15.69,15.58,15.58,702000.0,14.3373,14.42,14.3189,14.3189,702000.0
2008-10-21 14:50:00,15.59,15.6,15.52,15.57,404000.0,14.3281,14.3373,14.2637,14.3097,404000.0
2008-10-21 14:55:00,15.57,15.58,15.48,15.5,326000.0,14.3097,14.3189,14.227,14.2454,326000.0
2008-10-21 15:00:00,15.5,15.64,15.48,15.63,592000.0,14.2454,14.374,14.227,14.3648,592000.0
2008-10-21 15:05:00,15.63,15.63,15.47,15.52,372000.0,14.3648,14.3648,14.2178,14.2637,372000.0
2008-10-21 15:10:00,15.52,15.61,15.5,15.58,322000.0,14.2637,14.3465,14.2454,14.3189,322000.0
2008-10-21 15:15:00,15.59,15.6,15.41,15.41,336000.0,14.3281,14.3373,14.1626,14.1626,336000.0
2008-10-21 15:20:00,15.4,15.45,15.22,15.25,823000.0,14.1535,14.1994,13.988,14.0156,823000.0
2008-10-21 15:25:00,15.26,15.29,15.19,15.22,540000.0,14.0248,14.0524,13.9605,13.988,540000.0
2008-10-21 15:30:00,15.22,15.28,15.17,15.24,526000.0,13.988,14.0432,13.9421,14.0064,526000.0
2008-10-21 15:35:00,15.23,15.3,15.16,15.22,478000.0,13.9972,14.0615,13.9329,13.988,478000.0
2008-10-21 15:40:00,15.2,15.27,15.12,15.12,389000.0,13.9696,14.034,13.8961,13.8961,389000.0
2008-10-21 15:45:00,15.12,15.12,14.97,15.01,916000.0,13.8961,13.8961,13.7583,13.795,916000.0
2008-10-21 15:50:00,15.01,15.06,15.0,15.02,1320000.0,13.795,13.841,13.7858,13.8042,1320000.0
2008-10-21 15:55:00,15.02,15.03,14.94,14.99,1090000.0,13.8042,13.8134,13.7307,13.7766,1090000.0
2008-10-22 09:30:00,14.5,14.85,14.5,14.72,755000.0,13.3263,13.648,13.3263,13.5285,755000.0
2008-10-22 09:35:00,14.7,14.8,14.67,14.71,631000.0,13.5101,13.602,13.4825,13.5193,631000.0
2008-10-22 09:40:00,14.75,14.84,14.65,14.74,787000.0,13.5561,13.6388,13.4642,13.5469,787000.0
2008-10-22 09:45:00,14.72,14.8,14.67,14.74,511000.0,13.5285,13.602,13.4825,13.5469,511000.0
2008-10-22 09:50:00,14.75,14.77,14.66,14.7,475000.0,13.5561,13.5744,13.4734,13.5101,475000.0
2008-10-22 09:55:00,14.7,14.82,14.65,14.69,490000.0,13.5101,13.6204,13.4642,13.5009,490000.0
2008-10-22 10:00:00,14.67,14.74,14.63,14.64,691000.0,13.4825,13.5469,13.4458,13.455,691000.0
2008-10-22 10:05:00,14.64,14.73,14.6,14.7,311000.0,13.455,13.5377,13.4182,13.5101,311000.0
2008-10-22 10:10:00,14.69,14.99,14.69,14.97,677000.0,13.5009,13.7766,13.5009,13.7583,677000.0
2008-10-22 10:15:00,14.98,14.98,14.86,14.87,806000.0,13.7675,13.7675,13.6572,13.6664,806000.0
2008-10-22 10:20:00,14.87,14.97,14.81,14.92,487000.0,13.6664,13.7583,13.6112,13.7123,487000.0
2008-10-22 10:25:00,14.93,14.93,14.81,14.85,607000.0,13.7215,13.7215,13.6112,13.648,607000.0
2008-10-22 10:30:00,14.85,14.93,14.85,14.86,358000.0,13.648,13.7215,13.648,13.6572,358000.0
2008-10-22 10:35:00,14.85,14.88,14.77,14.85,355000.0,13.648,13.6755,13.5744,13.648,355000.0
2008-10-22 10:40:00,14.86,14.92,14.76,14.79,473000.0,13.6572,13.7123,13.5653,13.5928,473000.0
2008-10-22 10:45:00,14.78,14.85,14.7,14.79,379000.0,13.5836,13.648,13.5101,13.5928,379000.0
2008-10-22 10:50:00,14.8,14.86,14.73,14.86,297000.0,13.602,13.6572,13.5377,13.6572,297000.0
2008-10-22 10:55:00,14.86,14.89,14.83,14.86,246000.0,13.6572,13.6847,13.6296,13.6572,246000.0
2008-10-22 11:00:00,14.85,14.86,14.75,14.81,494000.0,13.648,13.6572,13.5561,13.6112,494000.0
2008-10-22 11:05:00,14.81,14.83,14.75,14.75,278000.0,13.6112,13.6296,13.5561,13.5561,278000.0
2008-10-22 11:10:00,14.77,14.83,14.77,14.81,484000.0,13.5744,13.6296,13.5744,13.6112,484000.0
2008-10-22 11:15:00,14.81,14.92,14.81,14.9,207000.0,13.6112,13.7123,13.6112,13.6939,207000.0
2008-10-22 11:20:00,14.91,14.91,14.8,14.83,217000.0,13.7031,13.7031,13.602,13.6296,217000.0
2008-10-22 11:25:00,14.84,14.84,14.71,14.74,180000.0,13.6388,13.6388,13.5193,13.5469,180000.0
2008-10-22 11:30:00,14.74,14.82,14.73,14.79,193000.0,13.5469,13.6204,13.5377,13.5928,193000.0
2008-10-22 11:35:00,14.78,14.79,14.69,14.74,325000.0,13.5836,13.5928,13.5009,13.5469,325000.0
2008-10-22 11:40:00,14.74,14.85,14.71,14.82,285000.0,13.5469,13.648,13.5193,13.6204,285000.0
2008-10-22 11:45:00,14.81,14.85,14.8,14.83,222000.0,13.6112,13.648,13.602,13.6296,222000.0
2008-10-22 11:50:00,14.81,14.84,14.75,14.76,156000.0,13.6112,13.6388,13.5561,13.5653,156000.0
2008-10-22 11:55:00,14.75,14.79,14.74,14.77,119000.0,13.5561,13.5928,13.5469,13.5744,119000.0
2008-10-22 12:00:00,14.77,14.78,14.7,14.7,166000.0,13.5744,13.5836,13.5101,13.5101,166000.0
2008-10-22 12:05:00,14.71,14.82,14.7,14.78,774000.0,13.5193,13.6204,13.5101,13.5836,774000.0
2008-10-22 12:10:00,14.77,14.77,14.61,14.63,587000.0,13.5744,13.5744,13.4274,13.4458,587000.0
2008-10-22 12:15:00,14.62,14.69,14.6,14.69,242000.0,13.4366,13.5009,13.4182,13.5009,242000.0
2008-10-22 12:20:00,14.7,14.77,14.7,14.75,117000.0,13.5101,13.5744,13.5101,13.5561,117000.0
2008-10-22 12:25:00,14.74,14.75,14.66,14.68,503000.0,13.5469,13.5561,13.4734,13.4917,503000.0
2008-10-22 12:30:00,14.69,14.69,14.65,14.67,137000.0,13.5009,13.5009,13.4642,13.4825,137000.0
2008-10-22 12:35:00,14.67,14.7,14.6,14.64,415000.0,13.4825,13.5101,13.4182,13.455,415000.0
2008-10-22 12:40:00,14.65,14.65,14.58,14.6,267000.0,13.4642,13.4642,13.3998,13.4182,267000.0
2008-10-22 12:45:00,14.61,14.63,14.58,14.59,234000.0,13.4274,13.4458,13.3998,13.409,234000.0
2008-10-22 12:50:00,14.6,14.66,14.59,14.63,173000.0,13.4182,13.4734,13.409,13.4458,173000.0
2008-10-22 12:55:00,14.64,14.64,14.57,14.58,514000.0,13.455,13.455,13.3906,13.3998,514000.0
2008-10-22 13:00:00,14.58,14.58,14.51,14.54,412000.0,13.3998,13.3998,13.3355,13.3631,412000.0
2008-10-22 13:05:00,14.54,14.57,14.51,14.54,238000.0,13.3631,13.3906,13.3355,13.3631,238000.0
2008-10-22 13:10:00,14.54,14.54,14.5,14.51,414000.0,13.3631,13.3631,13.3263,13.3355,414000.0
2008-10-22 13:15:00,14.53,14.54,14.46,14.51,336000.0,13.3539,13.3631,13.2895,13.3355,336000.0
2008-10-22 13:20:00,14.51,14.53,14.41,14.42,357000.0,13.3355,13.3539,13.2436,13.2528,357000.0
2008-10-22 13:25:00,14.42,14.48,14.37,14.45,540000.0,13.2528,13.3079,13.2068,13.2804,540000.0
2008-10-22 13:30:00,14.45,14.47,14.36,14.42,292000.0,13.2804,13.2987,13.1976,13.2528,292000.0
2008-10-22 13:35:00,14.42,14.42,14.3,14.32,422000.0,13.2528,13.2528,13.1425,13.1609,422000.0
2008-10-22 13:40:00,14.32,14.39,14.31,14.32,362000.0,13.1609,13.2252,13.1517,13.1609,362000.0
2008-10-22 13:45:00,14.32,14.45,14.32,14.45,344000.0,13.1609,13.2804,13.1609,13.2804,344000.0
2008-10-22 13:50:00,14.44,14.44,14.35,14.39,280000.0,13.2712,13.2712,13.1884,13.2252,280000.0
2008-10-22 13:55:00,14.4,14.44,14.35,14.37,249000.0,13.2344,13.2712,13.1884,13.2068,249000.0
2008-10-22 14:00:00,14.38,14.44,14.34,14.34,259000.0,13.216,13.2712,13.1793,13.1793,259000.0
2008-10-22 14:05:00,14.34,14.4,14.32,14.34,159000.0,13.1793,13.2344,13.1609,13.1793,159000.0
2008-10-22 14:10:00,14.35,14.37,14.29,14.34,582000.0,13.1884,13.2068,13.1333,13.1793,582000.0
2008-10-22 14:15:00,14.35,14.42,14.32,14.4,273000.0,13.1884,13.2528,13.1609,13.2344,273000.0
2008-10-22 14:20:00,14.4,14.46,14.36,14.45,358000.0,13.2344,13.2895,13.1976,13.2804,358000.0
2008-10-22 14:25:00,14.44,14.45,14.33,14.37,308000.0,13.2712,13.2804,13.1701,13.2068,308000.0
2008-10-22 14:30:00,14.37,14.37,14.25,14.32,457000.0,13.2068,13.2068,13.0965,13.1609,457000.0
2008-10-22 14:35:00,14.31,14.33,14.2,14.21,419000.0,13.1517,13.1701,13.0506,13.0598,419000.0
2008-10-22 14:40:00,14.21,14.23,14.09,14.12,907000.0,13.0598,13.0782,12.9495,12.9771,907000.0
2008-10-22 14:45:00,14.13,14.21,14.11,14.16,529000.0,12.9863,13.0598,12.9679,13.0138,529000.0
2008-10-22 14:50:00,14.18,14.18,14.04,14.06,371000.0,13.0322,13.0322,12.9035,12.9219,371000.0
2008-10-22 14:55:00,14.06,14.08,14.01,14.07,688000.0,12.9219,12.9403,12.876,12.9311,688000.0
2008-10-22 15:00:00,14.07,14.14,14.04,14.11,835000.0,12.9311,12.9954,12.9035,12.9679,835000.0
2008-10-22 15:05:00,14.11,14.13,14.03,14.13,523000.0,12.9679,12.9863,12.8943,12.9863,523000.0
2008-10-22 15:10:00,14.15,14.17,14.0,14.0,785000.0,13.0046,13.023,12.8668,12.8668,785000.0
2008-10-22 15:15:00,14.01,14.04,13.91,13.93,747000.0,12.876,12.9035,12.7841,12.8024,747000.0
2008-10-22 15:20:00,13.92,13.97,13.86,13.9,636000.0,12.7933,12.8392,12.7381,12.7749,636000.0
2008-10-22 15:25:00,13.9,13.95,13.8,13.81,679000.0,12.7749,12.8208,12.683,12.6922,679000.0
2008-10-22 15:30:00,13.8,13.82,13.67,13.72,640000.0,12.683,12.7013,12.5635,12.6094,640000.0
2008-10-22 15:35:00,13.71,13.76,13.56,13.58,1163000.0,12.6003,12.6462,12.4624,12.4808,1163000.0
2008-10-22 15:40:00,13.58,13.76,13.5,13.71,1990000.0,12.4808,12.6462,12.4072,12.6003,1990000.0
2008-10-22 15:45:00,13.71,13.99,13.67,13.94,1486000.0,12.6003,12.8576,12.5635,12.8116,1486000.0
2008-10-22 15:50:00,13.94,14.09,13.89,14.0,1301000.0,12.8116,12.9495,12.7657,12.8668,1301000.0
2008-10-22 15:55:00,13.99,14.11,13.98,14.11,1335000.0,12.8576,12.9679,12.8484,12.9679,1335000.0
2008-10-23 09:30:00,14.1,14.24,14.09,14.21,749000.0,12.9587,13.0873,12.9495,13.0598,749000.0
2008-10-23 09:35:00,14.23,14.38,14.18,14.21,848000.0,13.0782,13.216,13.0322,13.0598,848000.0
2008-10-23 09:40:00,14.2,14.3,14.07,14.14,689000.0,13.0506,13.1425,12.9311,12.9954,689000.0
2008-10-23 09:45:00,14.14,14.2,14.04,14.1,890000.0,12.9954,13.0506,12.9035,12.9587,890000.0
2008-10-23 09:50:00,14.08,14.12,13.95,14.09,602000.0,12.9403,12.9771,12.8208,12.9495,602000.0
2008-10-23 09:55:00,14.08,14.23,14.08,14.14,892000.0,12.9403,13.0782,12.9403,12.9954,892000.0
2008-10-23 10:00:00,14.15,14.21,14.02,14.05,858000.0,13.0046,13.0598,12.8852,12.9127,858000.0
2008-10-23 10:05:00,14.05,14.13,14.01,14.07,835000.0,12.9127,12.9863,12.876,12.9311,835000.0
2008-10-23 10:10:00,14.08,14.12,13.99,14.01,686000.0,12.9403,12.9771,12.8576,12.876,686000.0
2008-10-23 10:15:00,13.99,14.01,13.83,13.87,860000.0,12.8576,12.876,12.7105,12.7473,860000.0
2008-10-23 10:20:00,13.88,13.96,13.83,13.91,626000.0,12.7565,12.83,12.7105,12.7841,626000.0
2008-10-23 10:25:00,13.9,13.92,13.73,13.83,573000.0,12.7749,12.7933,12.6186,12.7105,573000.0
2008-10-23 10:30:00,13.85,13.95,13.76,13.88,530000.0,12.7289,12.8208,12.6462,12.7565,530000.0
2008-10-23 10:35:00,13.89,13.99,13.87,13.93,303000.0,12.7657,12.8576,12.7473,12.8024,303000.0
2008-10-23 10:40:00,13.94,14.18,13.91,14.18,480000.0,12.8116,13.0322,12.7841,13.0322,480000.0
2008-10-23 10:45:00,14.18,14.23,14.13,14.13,495000.0,13.0322,13.0782,12.9863,12.9863,495000.0
2008-10-23 10:50:00,14.13,14.21,14.11,14.16,391000.0,12.9863,13.0598,12.9679,13.0138,391000.0
2008-10-23 10:55:00,14.14,14.27,14.12,14.26,362000.0,12.9954,13.1149,12.9771,13.1057,362000.0
2008-10-23 11:00:00,14.26,14.27,14.15,14.15,310000.0,13.1057,13.1149,13.0046,13.0046,310000.0
2008-10-23 11:05:00,14.15,14.24,14.11,14.19,321000.0,13.0046,13.0873,12.9679,13.0414,321000.0
2008-10-23 11:10:00,14.19,14.24,14.11,14.12,266000.0,13.0414,13.0873,12.9679,12.9771,266000.0
2008-10-23 11:15:00,14.11,14.16,13.94,13.95,263000.0,12.9679,13.0138,12.8116,12.8208,263000.0
2008-10-23 11:20:00,13.97,13.97,13.9,13.91,254000.0,12.8392,12.8392,12.7749,12.7841,254000.0
2008-10-23 11:25:00,13.91,13.93,13.85,13.9,259000.0,12.7841,12.8024,12.7289,12.7749,259000.0
2008-10-23 11:30:00,13.9,13.91,13.85,13.87,203000.0,12.7749,12.7841,12.7289,12.7473,203000.0
2008-10-23 11:35:00,13.87,13.92,13.86,13.9,402000.0,12.7473,12.7933,12.7381,12.7749,402000.0
2008-10-23 11:40:00,13.9,13.9,13.7,13.74,557000.0,12.7749,12.7749,12.5911,12.6278,557000.0
2008-10-23 11:45:00,13.72,13.85,13.71,13.81,433000.0,12.6094,12.7289,12.6003,12.6922,433000.0
2008-10-23 11:50:00,13.81,13.88,13.8,13.82,361000.0,12.6922,12.7565,12.683,12.7013,361000.0
2008-10-23 11:55:00,13.8,13.81,13.71,13.78,384000.0,12.683,12.6922,12.6003,12.6646,384000.0
2008-10-23 12:00:00,13.77,13.78,13.61,13.63,502000.0,12.6554,12.6646,12.5083,12.5267,502000.0
2008-10-23 12:05:00,13.63,13.68,13.6,13.62,335000.0,12.5267,12.5727,12.4992,12.5175,335000.0
2008-10-23 12:10:00,13.63,13.67,13.61,13.63,133000.0,12.5267,12.5635,12.5083,12.5267,133000.0
2008-10-23 12:15:00,13.62,13.67,13.54,13.54,440000.0,12.5175,12.5635,12.444,12.444,440000.0
2008-10-23 12:20:00,13.54,13.57,13.5,13.52,426000.0,12.444,12.4716,12.4072,12.4256,426000.0
2008-10-23 12:25:00,13.51,13.58,13.46,13.49,582000.0,12.4164,12.4808,12.3705,12.3981,582000.0
2008-10-23 12:30:00,13.49,13.58,13.47,13.5,334000.0,12.3981,12.4808,12.3797,12.4072,334000.0
2008-10-23 12:35:00,13.49,13.57,13.45,13.53,715000.0,12.3981,12.4716,12.3613,12.4348,715000.0
2008-10-23 12:40:00,13.52,13.66,13.5,13.62,378000.0,12.4256,12.5543,12.4072,12.5175,378000.0
2008-10-23 12:45:00,13.62,13.69,13.6,13.61,264000.0,12.5175,12.5819,12.4992,12.5083,264000.0
2008-10-23 12:50:00,13.62,13.7,13.56,13.58,414000.0,12.5175,12.5911,12.4624,12.4808,414000.0
2008-10-23 12:55:00,13.56,13.6,13.48,13.56,400000.0,12.4624,12.4992,12.3889,12.4624,400000.0
2008-10-23 13:00:00,13.57,13.66,13.54,13.62,415000.0,12.4716,12.5543,12.444,12.5175,415000.0
2008-10-23 13:05:00,13.58,13.65,13.55,13.65,373000.0,12.4808,12.5451,12.4532,12.5451,373000.0
2008-10-23 13:10:00,13.65,13.73,13.62,13.69,416000.0,12.5451,12.6186,12.5175,12.5819,416000.0
2008-10-23 13:15:00,13.69,13.77,13.69,13.73,202000.0,12.5819,12.6554,12.5819,12.6186,202000.0
2008-10-23 13:20:00,13.71,13.72,13.63,13.65,278000.0,12.6003,12.6094,12.5267,12.5451,278000.0
2008-10-23 13:25:00,13.67,13.7,13.54,13.55,414000.0,12.5635,12.5911,12.444,12.4532,414000.0
2008-10-23 13:30:00,13.55,13.6,13.36,13.36,825000.0,12.4532,12.4992,12.2786,12.2786,825000.0
2008-10-23 13:35:00,13.35,13.4,13.21,13.33,1095000.0,12.2694,12.3153,12.1407,12.251,1095000.0
2008-10-23 13:40:00,13.33,13.39,13.31,13.32,438000.0,12.251,12.3062,12.2326,12.2418,438000.0
2008-10-23 13:45:00,13.32,13.36,13.22,13.24,613000.0,12.2418,12.2786,12.1499,12.1683,613000.0
2008-10-23 13:50:00,13.25,13.29,13.22,13.27,763000.0,12.1775,12.2142,12.1499,12.1959,763000.0
2008-10-23 13:55:00,13.27,13.37,13.24,13.3,566000.0,12.1959,12.2878,12.1683,12.2234,566000.0
2008-10-23 14:00:00,13.29,13.29,13.06,13.1,1420000.0,12.2142,12.2142,12.0029,12.0396,1420000.0
2008-10-23 14:05:00,13.1,13.2,13.07,13.17,480000.0,12.0396,12.1315,12.0121,12.104,480000.0
2008-10-23 14:10:00,13.18,13.24,13.1,13.14,367000.0,12.1132,12.1683,12.0396,12.0764,367000.0
2008-10-23 14:15:00,13.14,13.19,13.06,13.08,584000.0,12.0764,12.1223,12.0029,12.0212,584000.0
2008-10-23 14:20:00,13.08,13.23,13.06,13.23,380000.0,12.0212,12.1591,12.0029,12.1591,380000.0
2008-10-23 14:25:00,13.23,13.34,13.22,13.29,544000.0,12.1591,12.2602,12.1499,12.2142,544000.0
2008-10-23 14:30:00,13.29,13.46,13.24,13.45,917000.0,12.2142,12.3705,12.1683,12.3613,917000.0
2008-10-23 14:35:00,13.43,13.53,13.41,13.53,822000.0,12.3429,12.4348,12.3245,12.4348,822000.0
2008-10-23 14:40:00,13.53,13.58,13.41,13.43,635000.0,12.4348,12.4808,12.3245,12.3429,635000.0
2008-10-23 14:45:00,13.45,13.53,13.33,13.33,647000.0,12.3613,12.4348,12.251,12.251,647000.0
2008-10-23 14:50:00,13.34,13.4,13.26,13.26,436000.0,12.2602,12.3153,12.1867,12.1867,436000.0
2008-10-23 14:55:00,13.3,13.33,13.19,13.33,525000.0,12.2234,12.251,12.1223,12.251,525000.0
2008-10-23 15:00:00,13.33,13.39,13.2,13.31,833000.0,12.251,12.3062,12.1315,12.2326,833000.0
2008-10-23 15:05:00,13.32,13.53,13.27,13.5,706000.0,12.2418,12.4348,12.1959,12.4072,706000.0
2008-10-23 15:10:00,13.53,13.64,13.5,13.62,1716000.0,12.4348,12.5359,12.4072,12.5175,1716000.0
2008-10-23 15:15:00,13.61,13.65,13.51,13.52,1209000.0,12.5083,12.5451,12.4164,12.4256,1209000.0
2008-10-23 15:20:00,13.54,13.67,13.5,13.56,949000.0,12.444,12.5635,12.4072,12.4624,949000.0
2008-10-23 15:25:00,13.56,13.66,13.49,13.57,844000.0,12.4624,12.5543,12.3981,12.4716,844000.0
2008-10-23 15:30:00,13.58,13.58,13.28,13.33,901000.0,12.4808,12.4808,12.2051,12.251,901000.0
2008-10-23 15:35:00,13.34,13.46,13.16,13.16,1359000.0,12.2602,12.3705,12.0948,12.0948,1359000.0
2008-10-23 15:40:00,13.16,13.58,13.14,13.58,936000.0,12.0948,12.4808,12.0764,12.4808,936000.0
2008-10-23 15:45:00,13.58,13.68,13.54,13.62,1016000.0,12.4808,12.5727,12.444,12.5175,1016000.0
2008-10-23 15:50:00,13.62,13.65,13.48,13.48,1287000.0,12.5175,12.5451,12.3889,12.3889,1287000.0
2008-10-23 15:55:00,13.49,13.64,13.48,13.61,1694000.0,12.3981,12.5359,12.3889,12.5083,1694000.0
2008-10-24 09:30:00,12.1,12.9,12.0,12.69,942000.0,11.1206,11.8558,11.0287,11.6628,942000.0
2008-10-24 09:35:00,12.69,13.22,12.55,13.06,1431000.0,11.6628,12.1499,11.5341,12.0029,1431000.0
2008-10-24 09:40:00,13.11,13.16,12.92,13.05,885000.0,12.0488,12.0948,11.8742,11.9937,885000.0
2008-10-24 09:45:00,13.02,13.35,13.02,13.35,1101000.0,11.9661,12.2694,11.9661,12.2694,1101000.0
2008-10-24 09:50:00,13.34,13.55,13.27,13.39,1297000.0,12.2602,12.4532,12.1959,12.3062,1297000.0
2008-10-24 09:55:00,13.41,13.54,13.36,13.45,1133000.0,12.3245,12.444,12.2786,12.3613,1133000.0
2008-10-24 10:00:00,13.49,13.76,13.45,13.52,1331000.0,12.3981,12.6462,12.3613,12.4256,1331000.0
2008-10-24 10:05:00,13.55,13.57,13.4,13.52,973000.0,12.4532,12.4716,12.3153,12.4256,973000.0
2008-10-24 10:10:00,13.5,13.57,13.39,13.55,979000.0,12.4072,12.4716,12.3062,12.4532,979000.0
2008-10-24 10:15:00,13.52,13.6,13.45,13.51,941000.0,12.4256,12.4992,12.3613,12.4164,941000.0
2008-10-24 10:20:00,13.53,13.67,13.46,13.52,875000.0,12.4348,12.5635,12.3705,12.4256,875000.0
2008-10-24 10:25:00,13.52,13.58,13.39,13.48,886000.0,12.4256,12.4808,12.3062,12.3889,886000.0
2008-10-24 10:30:00,13.49,13.66,13.41,13.56,712000.0,12.3981,12.5543,12.3245,12.4624,712000.0
2008-10-24 10:35:00,13.57,13.72,13.54,13.55,688000.0,12.4716,12.6094,12.444,12.4532,688000.0
2008-10-24 10:40:00,13.55,13.66,13.45,13.63,614000.0,12.4532,12.5543,12.3613,12.5267,614000.0
2008-10-24 10:45:00,13.64,13.67,13.49,13.55,451000.0,12.5359,12.5635,12.3981,12.4532,451000.0
2008-10-24 10:50:00,13.53,13.68,13.53,13.67,700000.0,12.4348,12.5727,12.4348,12.5635,700000.0
2008-10-24 10:55:00,13.66,13.85,13.63,13.72,1107000.0,12.5543,12.7289,12.5267,12.6094,1107000.0
2008-10-24 11:00:00,13.71,13.76,13.63,13.67,570000.0,12.6003,12.6462,12.5267,12.5635,570000.0
2008-10-24 11:05:00,13.66,13.75,13.66,13.66,362000.0,12.5543,12.637,12.5543,12.5543,362000.0
2008-10-24 11:10:00,13.67,13.67,13.51,13.57,379000.0,12.5635,12.5635,12.4164,12.4716,379000.0
2008-10-24 11:15:00,13.56,13.63,13.35,13.4,971000.0,12.4624,12.5267,12.2694,12.3153,971000.0
2008-10-24 11:20:00,13.4,13.66,13.4,13.56,712000.0,12.3153,12.5543,12.3153,12.4624,712000.0
2008-10-24 11:25:00,13.58,13.63,13.51,13.56,256000.0,12.4808,12.5267,12.4164,12.4624,256000.0
2008-10-24 11:30:00,13.57,13.65,13.47,13.49,474000.0,12.4716,12.5451,12.3797,12.3981,474000.0
2008-10-24 11:35:00,13.5,13.67,13.5,13.65,367000.0,12.4072,12.5635,12.4072,12.5451,367000.0
2008-10-24 11:40:00,13.65,13.66,13.54,13.6,284000.0,12.5451,12.5543,12.444,12.4992,284000.0
2008-10-24 11:45:00,13.6,13.62,13.51,13.58,419000.0,12.4992,12.5175,12.4164,12.4808,419000.0
2008-10-24 11:50:00,13.58,13.58,13.44,13.51,419000.0,12.4808,12.4808,12.3521,12.4164,419000.0
2008-10-24 11:55:00,13.52,13.59,13.5,13.56,193000.0,12.4256,12.49,12.4072,12.4624,193000.0
2008-10-24 12:00:00,13.56,13.57,13.42,13.51,479000.0,12.4624,12.4716,12.3337,12.4164,479000.0
2008-10-24 12:05:00,13.52,13.57,13.48,13.55,269000.0,12.4256,12.4716,12.3889,12.4532,269000.0
2008-10-24 12:10:00,13.55,13.63,13.5,13.61,555000.0,12.4532,12.5267,12.4072,12.5083,555000.0
2008-10-24 12:15:00,13.6,13.67,13.58,13.65,557000.0,12.4992,12.5635,12.4808,12.5451,557000.0
2008-10-24 12:20:00,13.63,13.69,13.5,13.52,313000.0,12.5267,12.5819,12.4072,12.4256,313000.0
2008-10-24 12:25:00,13.52,13.56,13.46,13.46,270000.0,12.4256,12.4624,12.3705,12.3705,270000.0
2008-10-24 12:30:00,13.46,13.51,13.42,13.44,294000.0,12.3705,12.4164,12.3337,12.3521,294000.0
2008-10-24 12:35:00,13.45,13.52,13.44,13.46,213000.0,12.3613,12.4256,12.3521,12.3705,213000.0
2008-10-24 12:40:00,13.45,13.51,13.33,13.33,1992000.0,12.3613,12.4164,12.251,12.251,1992000.0
2008-10-24 12:45:00,13.32,13.44,13.29,13.36,438000.0,12.2418,12.3521,12.2142,12.2786,438000.0
2008-10-24 12:50:00,13.35,13.45,13.34,13.43,304000.0,12.2694,12.3613,12.2602,12.3429,304000.0
2008-10-24 12:55:00,13.44,13.49,13.34,13.36,230000.0,12.3521,12.3981,12.2602,12.2786,230000.0
2008-10-24 13:00:00,13.4,13.48,13.4,13.42,142000.0,12.3153,12.3889,12.3153,12.3337,142000.0
2008-10-24 13:05:00,13.42,13.46,13.39,13.39,213000.0,12.3337,12.3705,12.3062,12.3062,213000.0
2008-10-24 13:10:00,13.4,13.43,13.33,13.35,320000.0,12.3153,12.3429,12.251,12.2694,320000.0
2008-10-24 13:15:00,13.36,13.52,13.29,13.47,413000.0,12.2786,12.4256,12.2142,12.3797,413000.0
2008-10-24 13:20:00,13.47,13.52,13.4,13.44,225000.0,12.3797,12.4256,12.3153,12.3521,225000.0
2008-10-24 13:25:00,13.45,13.45,13.31,13.33,329000.0,12.3613,12.3613,12.2326,12.251,329000.0
2008-10-24 13:30:00,13.33,13.34,13.2,13.22,448000.0,12.251,12.2602,12.1315,12.1499,448000.0
2008-10-24 13:35:00,13.2,13.33,13.2,13.22,319000.0,12.1315,12.251,12.1315,12.1499,319000.0
2008-10-24 13:40:00,13.22,13.29,13.2,13.21,272000.0,12.1499,12.2142,12.1315,12.1407,272000.0
2008-10-24 13:45:00,13.22,13.22,13.03,13.03,568000.0,12.1499,12.1499,11.9753,11.9753,568000.0
2008-10-24 13:50:00,13.04,13.18,13.04,13.09,485000.0,11.9845,12.1132,11.9845,12.0304,485000.0
2008-10-24 13:55:00,13.09,13.19,13.05,13.05,518000.0,12.0304,12.1223,11.9937,11.9937,518000.0
2008-10-24 14:00:00,13.04,13.12,13.02,13.08,526000.0,11.9845,12.058,11.9661,12.0212,526000.0
2008-10-24 14:05:00,13.08,13.19,13.06,13.16,506000.0,12.0212,12.1223,12.0029,12.0948,506000.0
2008-10-24 14:10:00,13.17,13.24,13.1,13.14,494000.0,12.104,12.1683,12.0396,12.0764,494000.0
2008-10-24 14:15:00,13.13,13.22,13.11,13.22,515000.0,12.0672,12.1499,12.0488,12.1499,515000.0
2008-10-24 14:20:00,13.2,13.2,13.1,13.13,441000.0,12.1315,12.1315,12.0396,12.0672,441000.0
2008-10-24 14:25:00,13.13,13.14,13.04,13.13,449000.0,12.0672,12.0764,11.9845,12.0672,449000.0
2008-10-24 14:30:00,13.13,13.35,13.12,13.29,613000.0,12.0672,12.2694,12.058,12.2142,613000.0
2008-10-24 14:35:00,13.29,13.3,13.19,13.2,359000.0,12.2142,12.2234,12.1223,12.1315,359000.0
2008-10-24 14:40:00,13.2,13.23,13.07,13.12,873000.0,12.1315,12.1591,12.0121,12.058,873000.0
2008-10-24 14:45:00,13.1,13.11,12.92,12.93,1355000.0,12.0396,12.0488,11.8742,11.8834,1355000.0
2008-10-24 14:50:00,12.93,12.98,12.92,12.93,1305000.0,11.8834,11.9293,11.8742,11.8834,1305000.0
2008-10-24 14:55:00,12.93,13.04,12.93,13.0,1250000.0,11.8834,11.9845,11.8834,11.9477,1250000.0
2008-10-24 15:00:00,13.0,13.24,13.0,13.1,1397000.0,11.9477,12.1683,11.9477,12.0396,1397000.0
2008-10-24 15:05:00,13.09,13.18,13.02,13.14,959000.0,12.0304,12.1132,11.9661,12.0764,959000.0
2008-10-24 15:10:00,13.14,13.24,13.03,13.06,841000.0,12.0764,12.1683,11.9753,12.0029,841000.0
2008-10-24 15:15:00,13.07,13.13,12.92,12.97,571000.0,12.0121,12.0672,11.8742,11.9201,571000.0
2008-10-24 15:20:00,12.97,13.16,12.93,13.15,620000.0,11.9201,12.0948,11.8834,12.0856,620000.0
2008-10-24 15:25:00,13.13,13.18,13.05,13.13,577000.0,12.0672,12.1132,11.9937,12.0672,577000.0
2008-10-24 15:30:00,13.15,13.15,12.98,13.04,413000.0,12.0856,12.0856,11.9293,11.9845,413000.0
2008-10-24 15:35:00,13.05,13.07,12.91,12.92,808000.0,11.9937,12.0121,11.865,11.8742,808000.0
2008-10-24 15:40:00,12.94,13.15,12.94,13.11,730000.0,11.8926,12.0856,11.8926,12.0488,730000.0
2008-10-24 15:45:00,13.09,13.2,13.07,13.16,813000.0,12.0304,12.1315,12.0121,12.0948,813000.0
2008-10-24 15:50:00,13.15,13.23,13.14,13.23,1377000.0,12.0856,12.1591,12.0764,12.1591,1377000.0
2008-10-24 15:55:00,13.23,13.24,13.03,13.03,1143000.0,12.1591,12.1683,11.9753,11.9753,1143000.0
2008-10-27 09:30:00,12.76,12.97,12.62,12.73,806000.0,11.7271,11.9201,11.5985,11.6996,806000.0
2008-10-27 09:35:00,12.73,12.96,12.64,12.93,1085000.0,11.6996,11.911,11.6169,11.8834,1085000.0
2008-10-27 09:40:00,12.9,13.04,12.9,13.03,713000.0,11.8558,11.9845,11.8558,11.9753,713000.0
2008-10-27 09:45:00,13.04,13.04,12.8,12.87,633000.0,11.9845,11.9845,11.7639,11.8282,633000.0
2008-10-27 09:50:00,12.87,12.99,12.85,12.99,368000.0,11.8282,11.9385,11.8099,11.9385,368000.0
2008-10-27 09:55:00,12.96,13.11,12.96,13.07,790000.0,11.911,12.0488,11.911,12.0121,790000.0
2008-10-27 10:00:00,13.08,13.19,13.05,13.1,957000.0,12.0212,12.1223,11.9937,12.0396,957000.0
2008-10-27 10:05:00,13.1,13.14,13.04,13.06,517000.0,12.0396,12.0764,11.9845,12.0029,517000.0
2008-10-27 10:10:00,13.07,13.09,13.0,13.05,367000.0,12.0121,12.0304,11.9477,11.9937,367000.0
2008-10-27 10:15:00,13.06,13.08,12.97,12.99,490000.0,12.0029,12.0212,11.9201,11.9385,490000.0
2008-10-27 10:20:00,12.99,13.06,12.98,13.0,659000.0,11.9385,12.0029,11.9293,11.9477,659000.0
2008-10-27 10:25:00,12.99,13.04,12.99,13.01,400000.0,11.9385,11.9845,11.9385,11.9569,400000.0
2008-10-27 10:30:00,13.03,13.04,12.94,12.97,532000.0,11.9753,11.9845,11.8926,11.9201,532000.0
2008-10-27 10:35:00,12.97,13.04,12.93,13.01,414000.0,11.9201,11.9845,11.8834,11.9569,414000.0
2008-10-27 10:40:00,13.03,13.04,12.86,12.9,558000.0,11.9753,11.9845,11.8191,11.8558,558000.0
2008-10-27 10:45:00,12.89,12.95,12.85,12.92,496000.0,11.8466,11.9018,11.8099,11.8742,496000.0
2008-10-27 10:50:00,12.92,13.01,12.83,12.83,390000.0,11.8742,11.9569,11.7915,11.7915,390000.0
2008-10-27 10:55:00,12.84,12.94,12.82,12.9,302000.0,11.8007,11.8926,11.7823,11.8558,302000.0
2008-10-27 11:00:00,12.91,12.93,12.84,12.86,255000.0,11.865,11.8834,11.8007,11.8191,255000.0
2008-10-27 11:05:00,12.87,12.89,12.81,12.86,385000.0,11.8282,11.8466,11.7731,11.8191,385000.0
2008-10-27 11:10:00,12.86,13.0,12.85,12.99,489000.0,11.8191,11.9477,11.8099,11.9385,489000.0
2008-10-27 11:15:00,12.99,13.03,12.92,12.92,390000.0,11.9385,11.9753,11.8742,11.8742,390000.0
2008-10-27 11:20:00,12.93,12.95,12.89,12.9,204000.0,11.8834,11.9018,11.8466,11.8558,204000.0
2008-10-27 11:25:00,12.88,12.94,12.85,12.9,238000.0,11.8374,11.8926,11.8099,11.8558,238000.0
2008-10-27 11:30:00,12.9,12.9,12.85,12.87,148000.0,11.8558,11.8558,11.8099,11.8282,148000.0
2008-10-27 11:35:00,12.86,12.95,12.84,12.91,161000.0,11.8191,11.9018,11.8007,11.865,161000.0
2008-10-27 11:40:00,12.92,12.96,12.87,12.92,275000.0,11.8742,11.911,11.8282,11.8742,275000.0
2008-10-27 11:45:00,12.92,12.97,12.88,12.89,209000.0,11.8742,11.9201,11.8374,11.8466,209000.0
2008-10-27 11:50:00,12.89,12.98,12.86,12.92,355000.0,11.8466,11.9293,11.8191,11.8742,355000.0
2008-10-27 11:55:00,12.92,12.97,12.87,12.93,219000.0,11.8742,11.9201,11.8282,11.8834,219000.0
2008-10-27 12:00:00,12.95,12.98,12.92,12.93,117000.0,11.9018,11.9293,11.8742,11.8834,117000.0
2008-10-27 12:05:00,12.94,13.04,12.92,13.04,218000.0,11.8926,11.9845,11.8742,11.9845,218000.0
2008-10-27 12:10:00,13.01,13.05,13.0,13.03,178000.0,11.9569,11.9937,11.9477,11.9753,178000.0
2008-10-27 12:15:00,13.01,13.01,12.95,12.98,98000.0,11.9569,11.9569,11.9018,11.9293,98000.0
2008-10-27 12:20:00,12.99,13.04,12.99,13.03,235000.0,11.9385,11.9845,11.9385,11.9753,235000.0
2008-10-27 12:25:00,13.03,13.09,13.01,13.03,309000.0,11.9753,12.0304,11.9569,11.9753,309000.0
2008-10-27 12:30:00,13.02,13.15,13.01,13.14,445000.0,11.9661,12.0856,11.9569,12.0764,445000.0
2008-10-27 12:35:00,13.15,13.2,13.12,13.19,289000.0,12.0856,12.1315,12.058,12.1223,289000.0
2008-10-27 12:40:00,13.19,13.29,13.14,13.22,422000.0,12.1223,12.2142,12.0764,12.1499,422000.0
2008-10-27 12:45:00,13.2,13.21,13.12,13.12,261000.0,12.1315,12.1407,12.058,12.058,261000.0
2008-10-27 12:50:00,13.11,13.24,13.1,13.23,237000.0,12.0488,12.1683,12.0396,12.1591,237000.0
2008-10-27 12:55:00,13.22,13.29,13.2,13.29,110000.0,12.1499,12.2142,12.1315,12.2142,110000.0
2008-10-27 13:00:00,13.26,13.27,13.17,13.2,236000.0,12.1867,12.1959,12.104,12.1315,236000.0
2008-10-27 13:05:00,13.21,13.23,13.11,13.15,161000.0,12.1407,12.1591,12.0488,12.0856,161000.0
2008-10-27 13:10:00,13.16,13.16,13.06,13.11,242000.0,12.0948,12.0948,12.0029,12.0488,242000.0
2008-10-27 13:15:00,13.11,13.14,13.1,13.13,45000.0,12.0488,12.0764,12.0396,12.0672,45000.0
2008-10-27 13:20:00,13.12,13.19,13.11,13.19,99000.0,12.058,12.1223,12.0488,12.1223,99000.0
2008-10-27 13:25:00,13.2,13.29,13.19,13.29,255000.0,12.1315,12.2142,12.1223,12.2142,255000.0
2008-10-27 13:30:00,13.29,13.39,13.28,13.39,482000.0,12.2142,12.3062,12.2051,12.3062,482000.0
2008-10-27 13:35:00,13.39,13.39,13.31,13.35,278000.0,12.3062,12.3062,12.2326,12.2694,278000.0
2008-10-27 13:40:00,13.34,13.44,13.34,13.39,255000.0,12.2602,12.3521,12.2602,12.3062,255000.0
2008-10-27 13:45:00,13.39,13.47,13.37,13.44,450000.0,12.3062,12.3797,12.2878,12.3521,450000.0
2008-10-27 13:50:00,13.44,13.44,13.32,13.32,225000.0,12.3521,12.3521,12.2418,12.2418,225000.0
2008-10-27 13:55:00,13.33,13.35,13.3,13.35,266000.0,12.251,12.2694,12.2234,12.2694,266000.0
2008-10-27 14:00:00,13.35,13.36,13.29,13.31,289000.0,12.2694,12.2786,12.2142,12.2326,289000.0
2008-10-27 14:05:00,13.32,13.36,13.26,13.36,274000.0,12.2418,12.2786,12.1867,12.2786,274000.0
2008-10-27 14:10:00,13.36,13.37,13.23,13.23,283000.0,12.2786,12.2878,12.1591,12.1591,283000.0
2008-10-27 14:15:00,13.23,13.27,13.16,13.2,452000.0,12.1591,12.1959,12.0948,12.1315,452000.0
2008-10-27 14:20:00,13.2,13.23,13.11,13.18,443000.0,12.1315,12.1591,12.0488,12.1132,443000.0
2008-10-27 14:25:00,13.19,13.21,13.07,13.09,368000.0,12.1223,12.1407,12.0121,12.0304,368000.0
2008-10-27 14:30:00,13.09,13.1,13.01,13.04,342000.0,12.0304,12.0396,11.9569,11.9845,342000.0
2008-10-27 14:35:00,13.04,13.13,13.04,13.06,195000.0,11.9845,12.0672,11.9845,12.0029,195000.0
2008-10-27 14:40:00,13.06,13.18,13.04,13.1,277000.0,12.0029,12.1132,11.9845,12.0396,277000.0
2008-10-27 14:45:00,13.1,13.14,13.04,13.04,272000.0,12.0396,12.0764,11.9845,11.9845,272000.0
2008-10-27 14:50:00,13.05,13.1,12.99,13.08,333000.0,11.9937,12.0396,11.9385,12.0212,333000.0
2008-10-27 14:55:00,13.08,13.11,12.95,12.97,344000.0,12.0212,12.0488,11.9018,11.9201,344000.0
2008-10-27 15:00:00,12.97,13.07,12.96,13.03,328000.0,11.9201,12.0121,11.911,11.9753,328000.0
2008-10-27 15:05:00,13.03,13.14,13.03,13.11,348000.0,11.9753,12.0764,11.9753,12.0488,348000.0
2008-10-27 15:10:00,13.12,13.21,13.1,13.17,244000.0,12.058,12.1407,12.0396,12.104,244000.0
2008-10-27 15:15:00,13.17,13.22,13.16,13.2,458000.0,12.104,12.1499,12.0948,12.1315,458000.0
2008-10-27 15:20:00,13.19,13.24,13.15,13.18,512000.0,12.1223,12.1683,12.0856,12.1132,512000.0
2008-10-27 15:25:00,13.17,13.2,13.12,13.17,346000.0,12.104,12.1315,12.058,12.104,346000.0
2008-10-27 15:30:00,13.18,13.22,13.15,13.19,387000.0,12.1132,12.1499,12.0856,12.1223,387000.0
2008-10-27 15:35:00,13.18,13.21,13.01,13.11,732000.0,12.1132,12.1407,11.9569,12.0488,732000.0
2008-10-27 15:40:00,13.1,13.12,13.0,13.0,623000.0,12.0396,12.058,11.9477,11.9477,623000.0
2008-10-27 15:45:00,13.01,13.03,12.91,12.98,870000.0,11.9569,11.9753,11.865,11.9293,870000.0
2008-10-27 15:50:00,12.99,13.0,12.8,12.81,932000.0,11.9385,11.9477,11.7639,11.7731,932000.0
2008-10-27 15:55:00,12.81,12.81,12.6,12.63,1633000.0,11.7731,11.7731,11.5801,11.6077,1633000.0
2008-10-28 09:30:00,13.1,13.12,12.89,13.01,1234000.0,12.0396,12.058,11.8466,11.9569,1234000.0
2008-10-28 09:35:00,13.0,13.01,12.82,12.95,544000.0,11.9477,11.9569,11.7823,11.9018,544000.0
2008-10-28 09:40:00,12.97,13.18,12.94,13.17,412000.0,11.9201,12.1132,11.8926,12.104,412000.0
2008-10-28 09:45:00,13.17,13.25,13.11,13.19,736000.0,12.104,12.1775,12.0488,12.1223,736000.0
2008-10-28 09:50:00,13.17,13.21,13.03,13.1,442000.0,12.104,12.1407,11.9753,12.0396,442000.0
2008-10-28 09:55:00,13.1,13.13,12.82,12.87,831000.0,12.0396,12.0672,11.7823,11.8282,831000.0
2008-10-28 10:00:00,12.89,12.89,12.71,12.71,989000.0,11.8466,11.8466,11.6812,11.6812,989000.0
2008-10-28 10:05:00,12.7,12.87,12.7,12.82,734000.0,11.672,11.8282,11.672,11.7823,734000.0
2008-10-28 10:10:00,12.82,12.95,12.79,12.92,319000.0,11.7823,11.9018,11.7547,11.8742,319000.0
2008-10-28 10:15:00,12.92,12.94,12.75,12.75,1224000.0,11.8742,11.8926,11.718,11.718,1224000.0
2008-10-28 10:20:00,12.77,12.86,12.71,12.75,607000.0,11.7363,11.8191,11.6812,11.718,607000.0
2008-10-28 10:25:00,12.75,12.78,12.64,12.68,582000.0,11.718,11.7455,11.6169,11.6536,582000.0
2008-10-28 10:30:00,12.67,12.73,12.64,12.71,395000.0,11.6444,11.6996,11.6169,11.6812,395000.0
2008-10-28 10:35:00,12.71,12.76,12.64,12.64,382000.0,11.6812,11.7271,11.6169,11.6169,382000.0
2008-10-28 10:40:00,12.64,12.66,12.53,12.57,671000.0,11.6169,11.6352,11.5158,11.5525,671000.0
2008-10-28 10:45:00,12.57,12.73,12.54,12.65,427000.0,11.5525,11.6996,11.525,11.6261,427000.0
2008-10-28 10:50:00,12.65,12.7,12.56,12.57,254000.0,11.6261,11.672,11.5433,11.5525,254000.0
2008-10-28 10:55:00,12.57,12.57,12.43,12.48,588000.0,11.5525,11.5525,11.4239,11.4698,588000.0
2008-10-28 11:00:00,12.47,12.66,12.46,12.63,237000.0,11.4606,11.6352,11.4514,11.6077,237000.0
2008-10-28 11:05:00,12.63,12.67,12.59,12.61,262000.0,11.6077,11.6444,11.5709,11.5893,262000.0
2008-10-28 11:10:00,12.6,12.69,12.59,12.67,231000.0,11.5801,11.6628,11.5709,11.6444,231000.0
2008-10-28 11:15:00,12.69,12.74,12.64,12.71,199000.0,11.6628,11.7088,11.6169,11.6812,199000.0
2008-10-28 11:20:00,12.71,12.74,12.64,12.64,286000.0,11.6812,11.7088,11.6169,11.6169,286000.0
2008-10-28 11:25:00,12.65,12.75,12.65,12.74,135000.0,11.6261,11.718,11.6261,11.7088,135000.0
2008-10-28 11:30:00,12.73,12.85,12.72,12.83,219000.0,11.6996,11.8099,11.6904,11.7915,219000.0
2008-10-28 11:35:00,12.85,12.85,12.74,12.76,246000.0,11.8099,11.8099,11.7088,11.7271,246000.0
2008-10-28 11:40:00,12.75,12.78,12.63,12.69,608000.0,11.718,11.7455,11.6077,11.6628,608000.0
2008-10-28 11:45:00,12.68,12.72,12.52,12.52,424000.0,11.6536,11.6904,11.5066,11.5066,424000.0
2008-10-28 11:50:00,12.52,12.56,12.49,12.55,450000.0,11.5066,11.5433,11.479,11.5341,450000.0
2008-10-28 11:55:00,12.56,12.56,12.42,12.43,429000.0,11.5433,11.5433,11.4147,11.4239,429000.0
2008-10-28 12:00:00,12.45,12.48,12.35,12.47,819000.0,11.4422,11.4698,11.3503,11.4606,819000.0
2008-10-28 12:05:00,12.46,12.54,12.43,12.52,213000.0,11.4514,11.525,11.4239,11.5066,213000.0
2008-10-28 12:10:00,12.54,12.57,12.51,12.57,140000.0,11.525,11.5525,11.4974,11.5525,140000.0
2008-10-28 12:15:00,12.56,12.59,12.53,12.53,139000.0,11.5433,11.5709,11.5158,11.5158,139000.0
2008-10-28 12:20:00,12.54,12.55,12.46,12.46,228000.0,11.525,11.5341,11.4514,11.4514,228000.0
2008-10-28 12:25:00,12.48,12.48,12.4,12.43,351000.0,11.4698,11.4698,11.3963,11.4239,351000.0
2008-10-28 12:30:00,12.43,12.54,12.43,12.5,371000.0,11.4239,11.525,11.4239,11.4882,371000.0
2008-10-28 12:35:00,12.51,12.55,12.5,12.53,160000.0,11.4974,11.5341,11.4882,11.5158,160000.0
2008-10-28 12:40:00,12.51,12.62,12.49,12.58,274000.0,11.4974,11.5985,11.479,11.5617,274000.0
2008-10-28 12:45:00,12.59,12.63,12.57,12.6,267000.0,11.5709,11.6077,11.5525,11.5801,267000.0
2008-10-28 12:50:00,12.59,12.63,12.58,12.59,148000.0,11.5709,11.6077,11.5617,11.5709,148000.0
2008-10-28 12:55:00,12.57,12.65,12.57,12.65,108000.0,11.5525,11.6261,11.5525,11.6261,108000.0
2008-10-28 13:00:00,12.65,12.65,12.61,12.64,172000.0,11.6261,11.6261,11.5893,11.6169,172000.0
2008-10-28 13:05:00,12.63,12.74,12.62,12.72,261000.0,11.6077,11.7088,11.5985,11.6904,261000.0
2008-10-28 13:10:00,12.72,12.81,12.71,12.75,312000.0,11.6904,11.7731,11.6812,11.718,312000.0
2008-10-28 13:15:00,12.77,12.77,12.68,12.7,220000.0,11.7363,11.7363,11.6536,11.672,220000.0
2008-10-28 13:20:00,12.71,12.78,12.69,12.76,136000.0,11.6812,11.7455,11.6628,11.7271,136000.0
2008-10-28 13:25:00,12.74,12.76,12.64,12.64,346000.0,11.7088,11.7271,11.6169,11.6169,346000.0
2008-10-28 13:30:00,12.64,12.65,12.59,12.6,225000.0,11.6169,11.6261,11.5709,11.5801,225000.0
2008-10-28 13:35:00,12.62,12.62,12.47,12.49,676000.0,11.5985,11.5985,11.4606,11.479,676000.0
2008-10-28 13:40:00,12.49,12.56,12.47,12.55,545000.0,11.479,11.5433,11.4606,11.5341,545000.0
2008-10-28 13:45:00,12.55,12.56,12.49,12.51,261000.0,11.5341,11.5433,11.479,11.4974,261000.0
2008-10-28 13:50:00,12.51,12.51,12.45,12.46,273000.0,11.4974,11.4974,11.4422,11.4514,273000.0
2008-10-28 13:55:00,12.45,12.48,12.4,12.43,336000.0,11.4422,11.4698,11.3963,11.4239,336000.0
2008-10-28 14:00:00,12.43,12.46,12.4,12.4,419000.0,11.4239,11.4514,11.3963,11.3963,419000.0
2008-10-28 14:05:00,12.41,12.5,12.4,12.45,306000.0,11.4055,11.4882,11.3963,11.4422,306000.0
2008-10-28 14:10:00,12.43,12.55,12.43,12.55,239000.0,11.4239,11.5341,11.4239,11.5341,239000.0
2008-10-28 14:15:00,12.55,12.57,12.47,12.49,438000.0,11.5341,11.5525,11.4606,11.479,438000.0
2008-10-28 14:20:00,12.5,12.64,12.49,12.63,342000.0,11.4882,11.6169,11.479,11.6077,342000.0
2008-10-28 14:25:00,12.63,12.77,12.63,12.75,490000.0,11.6077,11.7363,11.6077,11.718,490000.0
2008-10-28 14:30:00,12.76,12.82,12.76,12.78,355000.0,11.7271,11.7823,11.7271,11.7455,355000.0
2008-10-28 14:35:00,12.8,12.82,12.77,12.79,416000.0,11.7639,11.7823,11.7363,11.7547,416000.0
2008-10-28 14:40:00,12.8,13.13,12.8,13.1,1236000.0,11.7639,12.0672,11.7639,12.0396,1236000.0
2008-10-28 14:45:00,13.1,13.14,13.03,13.12,573000.0,12.0396,12.0764,11.9753,12.058,573000.0
2008-10-28 14:50:00,13.1,13.26,13.09,13.23,911000.0,12.0396,12.1867,12.0304,12.1591,911000.0
2008-10-28 14:55:00,13.25,13.4,13.23,13.26,1237000.0,12.1775,12.3153,12.1591,12.1867,1237000.0
2008-10-28 15:00:00,13.26,13.29,13.11,13.13,771000.0,12.1867,12.2142,12.0488,12.0672,771000.0
2008-10-28 15:05:00,13.14,13.16,12.96,12.97,836000.0,12.0764,12.0948,11.911,11.9201,836000.0
2008-10-28 15:10:00,12.99,13.15,12.99,13.11,581000.0,11.9385,12.0856,11.9385,12.0488,581000.0
2008-10-28 15:15:00,13.1,13.34,13.06,13.3,890000.0,12.0396,12.2602,12.0029,12.2234,890000.0
2008-10-28 15:20:00,13.33,13.49,13.33,13.44,1138000.0,12.251,12.3981,12.251,12.3521,1138000.0
2008-10-28 15:25:00,13.43,13.68,13.34,13.67,1174000.0,12.3429,12.5727,12.2602,12.5635,1174000.0
2008-10-28 15:30:00,13.66,13.66,13.43,13.53,1286000.0,12.5543,12.5543,12.3429,12.4348,1286000.0
2008-10-28 15:35:00,13.53,13.65,13.49,13.56,669000.0,12.4348,12.5451,12.3981,12.4624,669000.0
2008-10-28 15:40:00,13.57,13.68,13.45,13.56,965000.0,12.4716,12.5727,12.3613,12.4624,965000.0
2008-10-28 15:45:00,13.58,13.59,13.44,13.51,696000.0,12.4808,12.49,12.3521,12.4164,696000.0
2008-10-28 15:50:00,13.52,13.58,13.47,13.48,1057000.0,12.4256,12.4808,12.3797,12.3889,1057000.0
2008-10-28 15:55:00,13.49,13.67,13.47,13.65,1600000.0,12.3981,12.5635,12.3797,12.5451,1600000.0
2008-10-29 09:30:00,13.57,13.65,13.37,13.63,845000.0,12.4716,12.5451,12.2878,12.5267,845000.0
2008-10-29 09:35:00,13.62,13.62,13.37,13.49,615000.0,12.5175,12.5175,12.2878,12.3981,615000.0
2008-10-29 09:40:00,13.48,13.55,13.27,13.49,1367000.0,12.3889,12.4532,12.1959,12.3981,1367000.0
2008-10-29 09:45:00,13.49,13.56,13.27,13.56,884000.0,12.3981,12.4624,12.1959,12.4624,884000.0
2008-10-29 09:50:00,13.55,13.55,13.26,13.29,657000.0,12.4532,12.4532,12.1867,12.2142,657000.0
2008-10-29 09:55:00,13.29,13.58,13.28,13.45,800000.0,12.2142,12.4808,12.2051,12.3613,800000.0
2008-10-29 10:00:00,13.45,13.61,13.41,13.58,509000.0,12.3613,12.5083,12.3245,12.4808,509000.0
2008-10-29 10:05:00,13.59,13.86,13.59,13.83,927000.0,12.49,12.7381,12.49,12.7105,927000.0
2008-10-29 10:10:00,13.84,13.89,13.75,13.83,994000.0,12.7197,12.7657,12.637,12.7105,994000.0
2008-10-29 10:15:00,13.85,13.9,13.79,13.89,752000.0,12.7289,12.7749,12.6738,12.7657,752000.0
2008-10-29 10:20:00,13.89,13.9,13.72,13.72,695000.0,12.7657,12.7749,12.6094,12.6094,695000.0
2008-10-29 10:25:00,13.73,13.73,13.57,13.57,749000.0,12.6186,12.6186,12.4716,12.4716,749000.0
2008-10-29 10:30:00,13.57,13.59,13.38,13.41,657000.0,12.4716,12.49,12.297,12.3245,657000.0
2008-10-29 10:35:00,13.42,13.52,13.35,13.41,668000.0,12.3337,12.4256,12.2694,12.3245,668000.0
2008-10-29 10:40:00,13.4,13.44,13.29,13.33,757000.0,12.3153,12.3521,12.2142,12.251,757000.0
2008-10-29 10:45:00,13.34,13.38,13.28,13.33,456000.0,12.2602,12.297,12.2051,12.251,456000.0
2008-10-29 10:50:00,13.32,13.35,13.25,13.26,406000.0,12.2418,12.2694,12.1775,12.1867,406000.0
2008-10-29 10:55:00,13.26,13.37,13.25,13.32,525000.0,12.1867,12.2878,12.1775,12.2418,525000.0
2008-10-29 11:00:00,13.33,13.44,13.29,13.42,425000.0,12.251,12.3521,12.2142,12.3337,425000.0
2008-10-29 11:05:00,13.44,13.45,13.37,13.43,431000.0,12.3521,12.3613,12.2878,12.3429,431000.0
2008-10-29 11:10:00,13.43,13.47,13.35,13.46,438000.0,12.3429,12.3797,12.2694,12.3705,438000.0
2008-10-29 11:15:00,13.46,13.55,13.36,13.54,396000.0,12.3705,12.4532,12.2786,12.444,396000.0
2008-10-29 11:20:00,13.54,13.58,13.5,13.55,267000.0,12.444,12.4808,12.4072,12.4532,267000.0
2008-10-29 11:25:00,13.53,13.57,13.49,13.52,369000.0,12.4348,12.4716,12.3981,12.4256,369000.0
2008-10-29 11:30:00,13.53,13.55,13.47,13.5,237000.0,12.4348,12.4532,12.3797,12.4072,237000.0
2008-10-29 11:35:00,13.51,13.56,13.46,13.51,266000.0,12.4164,12.4624,12.3705,12.4164,266000.0
2008-10-29 11:40:00,13.52,13.59,13.5,13.59,204000.0,12.4256,12.49,12.4072,12.49,204000.0
2008-10-29 11:45:00,13.59,13.67,13.57,13.67,359000.0,12.49,12.5635,12.4716,12.5635,359000.0
2008-10-29 11:50:00,13.67,13.78,13.64,13.77,449000.0,12.5635,12.6646,12.5359,12.6554,449000.0
2008-10-29 11:55:00,13.76,13.79,13.69,13.73,151000.0,12.6462,12.6738,12.5819,12.6186,151000.0
2008-10-29 12:00:00,13.74,13.78,13.71,13.71,180000.0,12.6278,12.6646,12.6003,12.6003,180000.0
2008-10-29 12:05:00,13.71,13.71,13.62,13.68,323000.0,12.6003,12.6003,12.5175,12.5727,323000.0
2008-10-29 12:10:00,13.67,13.72,13.63,13.72,121000.0,12.5635,12.6094,12.5267,12.6094,121000.0
2008-10-29 12:15:00,13.71,13.74,13.64,13.74,160000.0,12.6003,12.6278,12.5359,12.6278,160000.0
2008-10-29 12:20:00,13.73,13.81,13.69,13.79,338000.0,12.6186,12.6922,12.5819,12.6738,338000.0
2008-10-29 12:25:00,13.79,13.92,13.79,13.92,238000.0,12.6738,12.7933,12.6738,12.7933,238000.0
2008-10-29 12:30:00,13.92,14.16,13.92,14.16,1291000.0,12.7933,13.0138,12.7933,13.0138,1291000.0
2008-10-29 12:35:00,14.16,14.37,14.11,14.11,1285000.0,13.0138,13.2068,12.9679,12.9679,1285000.0
2008-10-29 12:40:00,14.12,14.24,14.1,14.1,410000.0,12.9771,13.0873,12.9587,12.9587,410000.0
2008-10-29 12:45:00,14.1,14.17,14.1,14.14,216000.0,12.9587,13.023,12.9587,12.9954,216000.0
2008-10-29 12:50:00,14.15,14.21,14.07,14.07,252000.0,13.0046,13.0598,12.9311,12.9311,252000.0
2008-10-29 12:55:00,14.07,14.1,13.97,13.99,405000.0,12.9311,12.9587,12.8392,12.8576,405000.0
2008-10-29 13:00:00,14.0,14.03,13.88,13.97,343000.0,12.8668,12.8943,12.7565,12.8392,343000.0
2008-10-29 13:05:00,13.95,13.98,13.88,13.91,228000.0,12.8208,12.8484,12.7565,12.7841,228000.0
2008-10-29 13:10:00,13.91,13.93,13.86,13.91,182000.0,12.7841,12.8024,12.7381,12.7841,182000.0
2008-10-29 13:15:00,13.91,13.91,13.8,13.85,320000.0,12.7841,12.7841,12.683,12.7289,320000.0
2008-10-29 13:20:00,13.83,13.97,13.83,13.96,240000.0,12.7105,12.8392,12.7105,12.83,240000.0
2008-10-29 13:25:00,13.96,14.01,13.88,13.88,196000.0,12.83,12.876,12.7565,12.7565,196000.0
2008-10-29 13:30:00,13.88,14.06,13.88,14.0,406000.0,12.7565,12.9219,12.7565,12.8668,406000.0
2008-10-29 13:35:00,14.01,14.1,14.0,14.04,316000.0,12.876,12.9587,12.8668,12.9035,316000.0
2008-10-29 13:40:00,14.04,14.08,13.97,13.98,202000.0,12.9035,12.9403,12.8392,12.8484,202000.0
2008-10-29 13:45:00,13.96,14.05,13.96,14.01,140000.0,12.83,12.9127,12.83,12.876,140000.0
2008-10-29 13:50:00,14.01,14.1,14.0,14.1,103000.0,12.876,12.9587,12.8668,12.9587,103000.0
2008-10-29 13:55:00,14.09,14.1,13.96,13.97,172000.0,12.9495,12.9587,12.83,12.8392,172000.0
2008-10-29 14:00:00,13.97,14.04,13.95,13.95,227000.0,12.8392,12.9035,12.8208,12.8208,227000.0
2008-10-29 14:05:00,13.93,14.02,13.88,14.0,314000.0,12.8024,12.8852,12.7565,12.8668,314000.0
2008-10-29 14:10:00,14.01,14.07,13.95,14.03,498000.0,12.876,12.9311,12.8208,12.8943,498000.0
2008-10-29 14:15:00,14.04,14.1,13.75,13.88,634000.0,12.9035,12.9587,12.637,12.7565,634000.0
2008-10-29 14:20:00,13.87,14.08,13.75,13.85,1241000.0,12.7473,12.9403,12.637,12.7289,1241000.0
2008-10-29 14:25:00,13.85,13.9,13.71,13.87,1119000.0,12.7289,12.7749,12.6003,12.7473,1119000.0
2008-10-29 14:30:00,13.89,13.89,13.45,13.49,1267000.0,12.7657,12.7657,12.3613,12.3981,1267000.0
2008-10-29 14:35:00,13.5,13.74,13.49,13.73,777000.0,12.4072,12.6278,12.3981,12.6186,777000.0
2008-10-29 14:40:00,13.75,13.9,13.71,13.86,1091000.0,12.637,12.7749,12.6003,12.7381,1091000.0
2008-10-29 14:45:00,13.84,14.07,13.83,14.05,1401000.0,12.7197,12.9311,12.7105,12.9127,1401000.0
2008-10-29 14:50:00,14.05,14.07,13.89,13.89,1270000.0,12.9127,12.9311,12.7657,12.7657,1270000.0
2008-10-29 14:55:00,13.87,13.99,13.83,13.97,668000.0,12.7473,12.8576,12.7105,12.8392,668000.0
2008-10-29 15:00:00,13.97,14.0,13.88,13.93,645000.0,12.8392,12.8668,12.7565,12.8024,645000.0
2008-10-29 15:05:00,13.94,14.02,13.89,13.95,815000.0,12.8116,12.8852,12.7657,12.8208,815000.0
2008-10-29 15:10:00,13.92,14.03,13.91,14.01,1070000.0,12.7933,12.8943,12.7841,12.876,1070000.0
2008-10-29 15:15:00,14.02,14.3,14.0,14.26,1320000.0,12.8852,13.1425,12.8668,13.1057,1320000.0
2008-10-29 15:20:00,14.26,14.42,14.26,14.39,1646000.0,13.1057,13.2528,13.1057,13.2252,1646000.0
2008-10-29 15:25:00,14.4,14.43,14.3,14.33,1295000.0,13.2344,13.262,13.1425,13.1701,1295000.0
2008-10-29 15:30:00,14.32,14.37,13.96,13.99,971000.0,13.1609,13.2068,12.83,12.8576,971000.0
2008-10-29 15:35:00,13.97,14.1,13.94,14.03,690000.0,12.8392,12.9587,12.8116,12.8943,690000.0
2008-10-29 15:40:00,14.04,14.22,14.02,14.13,528000.0,12.9035,13.069,12.8852,12.9863,528000.0
2008-10-29 15:45:00,14.14,14.23,14.11,14.17,863000.0,12.9954,13.0782,12.9679,13.023,863000.0
2008-10-29 15:50:00,14.17,14.2,13.8,13.88,1044000.0,13.023,13.0506,12.683,12.7565,1044000.0
2008-10-29 15:55:00,13.88,13.98,13.54,13.56,1393000.0,12.7565,12.8484,12.444,12.4624,1393000.0
2008-10-30 09:30:00,13.85,14.19,13.71,14.18,1031000.0,12.7289,13.0414,12.6003,13.0322,1031000.0
2008-10-30 09:35:00,14.18,14.18,13.9,13.97,932000.0,13.0322,13.0322,12.7749,12.8392,932000.0
2008-10-30 09:40:00,13.96,14.19,13.96,14.08,906000.0,12.83,13.0414,12.83,12.9403,906000.0
2008-10-30 09:45:00,14.1,14.22,14.04,14.05,961000.0,12.9587,13.069,12.9035,12.9127,961000.0
2008-10-30 09:50:00,14.04,14.07,13.93,14.01,1071000.0,12.9035,12.9311,12.8024,12.876,1071000.0
2008-10-30 09:55:00,13.99,14.13,13.99,14.12,742000.0,12.8576,12.9863,12.8576,12.9771,742000.0
2008-10-30 10:00:00,14.1,14.2,14.02,14.16,995000.0,12.9587,13.0506,12.8852,13.0138,995000.0
2008-10-30 10:05:00,14.16,14.32,14.14,14.22,1062000.0,13.0138,13.1609,12.9954,13.069,1062000.0
2008-10-30 10:10:00,14.21,14.31,14.16,14.26,559000.0,13.0598,13.1517,13.0138,13.1057,559000.0
2008-10-30 10:15:00,14.26,14.33,14.02,14.03,769000.0,13.1057,13.1701,12.8852,12.8943,769000.0
2008-10-30 10:20:00,14.05,14.11,14.01,14.06,606000.0,12.9127,12.9679,12.876,12.9219,606000.0
2008-10-30 10:25:00,14.08,14.13,13.92,13.92,427000.0,12.9403,12.9863,12.7933,12.7933,427000.0
2008-10-30 10:30:00,13.93,14.04,13.91,14.02,384000.0,12.8024,12.9035,12.7841,12.8852,384000.0
2008-10-30 10:35:00,14.01,14.04,13.91,13.93,485000.0,12.876,12.9035,12.7841,12.8024,485000.0
2008-10-30 10:40:00,13.93,13.97,13.87,13.88,371000.0,12.8024,12.8392,12.7473,12.7565,371000.0
2008-10-30 10:45:00,13.88,13.94,13.85,13.9,310000.0,12.7565,12.8116,12.7289,12.7749,310000.0
2008-10-30 10:50:00,13.9,14.06,13.9,14.05,375000.0,12.7749,12.9219,12.7749,12.9127,375000.0
2008-10-30 10:55:00,14.04,14.06,13.94,13.94,410000.0,12.9035,12.9219,12.8116,12.8116,410000.0
2008-10-30 11:00:00,13.95,14.1,13.94,13.98,395000.0,12.8208,12.9587,12.8116,12.8484,395000.0
2008-10-30 11:05:00,13.99,14.03,13.96,14.0,375000.0,12.8576,12.8943,12.83,12.8668,375000.0
2008-10-30 11:10:00,14.02,14.17,14.02,14.12,465000.0,12.8852,13.023,12.8852,12.9771,465000.0
2008-10-30 11:15:00,14.13,14.17,14.06,14.1,504000.0,12.9863,13.023,12.9219,12.9587,504000.0
2008-10-30 11:20:00,14.11,14.19,14.08,14.14,506000.0,12.9679,13.0414,12.9403,12.9954,506000.0
2008-10-30 11:25:00,14.14,14.14,14.06,14.09,229000.0,12.9954,12.9954,12.9219,12.9495,229000.0
2008-10-30 11:30:00,14.08,14.14,14.03,14.03,341000.0,12.9403,12.9954,12.8943,12.8943,341000.0
2008-10-30 11:35:00,14.03,14.07,14.0,14.06,205000.0,12.8943,12.9311,12.8668,12.9219,205000.0
2008-10-30 11:40:00,14.06,14.07,14.0,14.04,294000.0,12.9219,12.9311,12.8668,12.9035,294000.0
2008-10-30 11:45:00,14.02,14.04,13.86,13.88,577000.0,12.8852,12.9035,12.7381,12.7565,577000.0
2008-10-30 11:50:00,13.87,13.88,13.72,13.74,440000.0,12.7473,12.7565,12.6094,12.6278,440000.0
2008-10-30 11:55:00,13.73,13.83,13.72,13.81,189000.0,12.6186,12.7105,12.6094,12.6922,189000.0
2008-10-30 12:00:00,13.79,13.88,13.77,13.86,331000.0,12.6738,12.7565,12.6554,12.7381,331000.0
2008-10-30 12:05:00,13.86,13.87,13.79,13.81,342000.0,12.7381,12.7473,12.6738,12.6922,342000.0
2008-10-30 12:10:00,13.8,13.87,13.8,13.86,257000.0,12.683,12.7473,12.683,12.7381,257000.0
2008-10-30 12:15:00,13.85,13.87,13.8,13.83,128000.0,12.7289,12.7473,12.683,12.7105,128000.0
2008-10-30 12:20:00,13.81,13.84,13.81,13.81,112000.0,12.6922,12.7197,12.6922,12.6922,112000.0
2008-10-30 12:25:00,13.81,13.81,13.74,13.75,197000.0,12.6922,12.6922,12.6278,12.637,197000.0
2008-10-30 12:30:00,13.78,13.87,13.77,13.87,104000.0,12.6646,12.7473,12.6554,12.7473,104000.0
2008-10-30 12:35:00,13.84,13.86,13.82,13.83,99000.0,12.7197,12.7381,12.7013,12.7105,99000.0
2008-10-30 12:40:00,13.83,13.85,13.8,13.83,90000.0,12.7105,12.7289,12.683,12.7105,90000.0
2008-10-30 12:45:00,13.79,13.85,13.76,13.83,123000.0,12.6738,12.7289,12.6462,12.7105,123000.0
2008-10-30 12:50:00,13.82,13.84,13.8,13.81,63000.0,12.7013,12.7197,12.683,12.6922,63000.0
2008-10-30 12:55:00,13.81,13.82,13.74,13.74,220000.0,12.6922,12.7013,12.6278,12.6278,220000.0
2008-10-30 13:00:00,13.73,13.8,13.72,13.78,103000.0,12.6186,12.683,12.6094,12.6646,103000.0
2008-10-30 13:05:00,13.79,13.82,13.74,13.82,141000.0,12.6738,12.7013,12.6278,12.7013,141000.0
2008-10-30 13:10:00,13.83,13.85,13.8,13.84,152000.0,12.7105,12.7289,12.683,12.7197,152000.0
2008-10-30 13:15:00,13.84,13.88,13.82,13.86,130000.0,12.7197,12.7565,12.7013,12.7381,130000.0
2008-10-30 13:20:00,13.84,13.86,13.76,13.76,188000.0,12.7197,12.7381,12.6462,12.6462,188000.0
2008-10-30 13:25:00,13.78,13.83,13.74,13.74,162000.0,12.6646,12.7105,12.6278,12.6278,162000.0
2008-10-30 13:30:00,13.74,13.83,13.74,13.83,114000.0,12.6278,12.7105,12.6278,12.7105,114000.0
2008-10-30 13:35:00,13.81,13.89,13.79,13.89,145000.0,12.6922,12.7657,12.6738,12.7657,145000.0
2008-10-30 13:40:00,13.86,13.86,13.74,13.79,175000.0,12.7381,12.7381,12.6278,12.6738,175000.0
2008-10-30 13:45:00,13.77,13.82,13.77,13.81,92000.0,12.6554,12.7013,12.6554,12.6922,92000.0
2008-10-30 13:50:00,13.82,13.87,13.81,13.84,122000.0,12.7013,12.7473,12.6922,12.7197,122000.0
2008-10-30 13:55:00,13.86,13.96,13.85,13.91,190000.0,12.7381,12.83,12.7289,12.7841,190000.0
2008-10-30 14:00:00,13.91,13.96,13.89,13.9,324000.0,12.7841,12.83,12.7657,12.7749,324000.0
2008-10-30 14:05:00,13.92,13.96,13.88,13.94,541000.0,12.7933,12.83,12.7565,12.8116,541000.0
2008-10-30 14:10:00,13.94,13.96,13.91,13.93,362000.0,12.8116,12.83,12.7841,12.8024,362000.0
2008-10-30 14:15:00,13.93,13.96,13.82,13.88,772000.0,12.8024,12.83,12.7013,12.7565,772000.0
2008-10-30 14:20:00,13.88,13.95,13.88,13.94,650000.0,12.7565,12.8208,12.7565,12.8116,650000.0
2008-10-30 14:25:00,13.94,14.05,13.93,14.0,1377000.0,12.8116,12.9127,12.8024,12.8668,1377000.0
2008-10-30 14:30:00,13.99,14.0,13.91,13.94,754000.0,12.8576,12.8668,12.7841,12.8116,754000.0
2008-10-30 14:35:00,13.95,13.97,13.88,13.93,833000.0,12.8208,12.8392,12.7565,12.8024,833000.0
2008-10-30 14:40:00,13.93,13.99,13.86,13.89,557000.0,12.8024,12.8576,12.7381,12.7657,557000.0
2008-10-30 14:45:00,13.87,13.92,13.83,13.91,328000.0,12.7473,12.7933,12.7105,12.7841,328000.0
2008-10-30 14:50:00,13.92,13.97,13.88,13.9,768000.0,12.7933,12.8392,12.7565,12.7749,768000.0
2008-10-30 14:55:00,13.91,13.96,13.89,13.93,795000.0,12.7841,12.83,12.7657,12.8024,795000.0
2008-10-30 15:00:00,13.92,13.94,13.88,13.94,474000.0,12.7933,12.8116,12.7565,12.8116,474000.0
2008-10-30 15:05:00,13.93,13.97,13.88,13.89,629000.0,12.8024,12.8392,12.7565,12.7657,629000.0
2008-10-30 15:10:00,13.89,13.97,13.88,13.9,811000.0,12.7657,12.8392,12.7565,12.7749,811000.0
2008-10-30 15:15:00,13.89,13.91,13.75,13.81,1045000.0,12.7657,12.7841,12.637,12.6922,1045000.0
2008-10-30 15:20:00,13.81,13.89,13.7,13.89,718000.0,12.6922,12.7657,12.5911,12.7657,718000.0
2008-10-30 15:25:00,13.88,13.95,13.82,13.94,898000.0,12.7565,12.8208,12.7013,12.8116,898000.0
2008-10-30 15:30:00,13.94,13.95,13.83,13.9,551000.0,12.8116,12.8208,12.7105,12.7749,551000.0
2008-10-30 15:35:00,13.9,13.9,13.8,13.89,571000.0,12.7749,12.7749,12.683,12.7657,571000.0
2008-10-30 15:40:00,13.88,13.99,13.88,13.93,858000.0,12.7565,12.8576,12.7565,12.8024,858000.0
2008-10-30 15:45:00,13.93,14.0,13.85,13.99,785000.0,12.8024,12.8668,12.7289,12.8576,785000.0
2008-10-30 15:50:00,13.98,14.02,13.94,14.0,874000.0,12.8484,12.8852,12.8116,12.8668,874000.0
2008-10-30 15:55:00,14.0,14.08,13.97,14.05,887000.0,12.8668,12.9403,12.8392,12.9127,887000.0
2008-10-31 09:30:00,14.14,14.16,13.85,13.96,921000.0,12.9954,13.0138,12.7289,12.83,921000.0
2008-10-31 09:35:00,13.95,14.46,13.92,14.39,1605000.0,12.8208,13.2895,12.7933,13.2252,1605000.0
2008-10-31 09:40:00,14.39,14.42,14.24,14.27,515000.0,13.2252,13.2528,13.0873,13.1149,515000.0
2008-10-31 09:45:00,14.28,14.38,14.24,14.28,546000.0,13.1241,13.216,13.0873,13.1241,546000.0
2008-10-31 09:50:00,14.28,14.36,14.27,14.32,206000.0,13.1241,13.1976,13.1149,13.1609,206000.0
2008-10-31 09:55:00,14.33,14.4,14.27,14.37,629000.0,13.1701,13.2344,13.1149,13.2068,629000.0
2008-10-31 10:00:00,14.36,14.4,14.28,14.29,954000.0,13.1976,13.2344,13.1241,13.1333,954000.0
2008-10-31 10:05:00,14.3,14.32,14.11,14.23,882000.0,13.1425,13.1609,12.9679,13.0782,882000.0
2008-10-31 10:10:00,14.23,14.36,14.21,14.32,361000.0,13.0782,13.1976,13.0598,13.1609,361000.0
2008-10-31 10:15:00,14.32,14.35,14.28,14.3,196000.0,13.1609,13.1884,13.1241,13.1425,196000.0
2008-10-31 10:20:00,14.3,14.34,14.28,14.33,98000.0,13.1425,13.1793,13.1241,13.1701,98000.0
2008-10-31 10:25:00,14.33,14.34,14.27,14.3,164000.0,13.1701,13.1793,13.1149,13.1425,164000.0
2008-10-31 10:30:00,14.29,14.33,14.22,14.22,154000.0,13.1333,13.1701,13.069,13.069,154000.0
2008-10-31 10:35:00,14.2,14.25,14.18,14.23,190000.0,13.0506,13.0965,13.0322,13.0782,190000.0
2008-10-31 10:40:00,14.23,14.24,14.17,14.21,155000.0,13.0782,13.0873,13.023,13.0598,155000.0
2008-10-31 10:45:00,14.21,14.21,14.15,14.19,191000.0,13.0598,13.0598,13.0046,13.0414,191000.0
2008-10-31 10:50:00,14.19,14.3,14.19,14.3,331000.0,13.0414,13.1425,13.0414,13.1425,331000.0
2008-10-31 10:55:00,14.3,14.35,14.29,14.35,306000.0,13.1425,13.1884,13.1333,13.1884,306000.0
2008-10-31 11:00:00,14.34,14.4,14.34,14.4,433000.0,13.1793,13.2344,13.1793,13.2344,433000.0
2008-10-31 11:05:00,14.41,14.44,14.35,14.4,302000.0,13.2436,13.2712,13.1884,13.2344,302000.0
2008-10-31 11:10:00,14.4,14.42,14.32,14.37,164000.0,13.2344,13.2528,13.1609,13.2068,164000.0
2008-10-31 11:15:00,14.36,14.5,14.36,14.48,225000.0,13.1976,13.3263,13.1976,13.3079,225000.0
2008-10-31 11:20:00,14.48,14.69,14.47,14.66,675000.0,13.3079,13.5009,13.2987,13.4734,675000.0
2008-10-31 11:25:00,14.66,14.69,14.6,14.64,358000.0,13.4734,13.5009,13.4182,13.455,358000.0
2008-10-31 11:30:00,14.64,14.7,14.61,14.65,372000.0,13.455,13.5101,13.4274,13.4642,372000.0
2008-10-31 11:35:00,14.65,14.87,14.63,14.87,722000.0,13.4642,13.6664,13.4458,13.6664,722000.0
2008-10-31 11:40:00,14.86,14.87,14.73,14.76,383000.0,13.6572,13.6664,13.5377,13.5653,383000.0
2008-10-31 11:45:00,14.76,14.79,14.7,14.75,273000.0,13.5653,13.5928,13.5101,13.5561,273000.0
2008-10-31 11:50:00,14.77,14.79,14.73,14.78,198000.0,13.5744,13.5928,13.5377,13.5836,198000.0
2008-10-31 11:55:00,14.78,14.78,14.67,14.69,350000.0,13.5836,13.5836,13.4825,13.5009,350000.0
2008-10-31 12:00:00,14.69,14.7,14.63,14.68,604000.0,13.5009,13.5101,13.4458,13.4917,604000.0
2008-10-31 12:05:00,14.68,14.68,14.65,14.66,325000.0,13.4917,13.4917,13.4642,13.4734,325000.0
2008-10-31 12:10:00,14.66,14.66,14.6,14.6,349000.0,13.4734,13.4734,13.4182,13.4182,349000.0
2008-10-31 12:15:00,14.6,14.61,14.51,14.54,208000.0,13.4182,13.4274,13.3355,13.3631,208000.0
2008-10-31 12:20:00,14.55,14.63,14.53,14.6,137000.0,13.3723,13.4458,13.3539,13.4182,137000.0
2008-10-31 12:25:00,14.6,14.67,14.6,14.63,178000.0,13.4182,13.4825,13.4182,13.4458,178000.0
2008-10-31 12:30:00,14.63,14.63,14.57,14.63,132000.0,13.4458,13.4458,13.3906,13.4458,132000.0
2008-10-31 12:35:00,14.63,14.65,14.59,14.64,143000.0,13.4458,13.4642,13.409,13.455,143000.0
2008-10-31 12:40:00,14.64,14.72,14.62,14.71,276000.0,13.455,13.5285,13.4366,13.5193,276000.0
2008-10-31 12:45:00,14.7,14.7,14.63,14.63,305000.0,13.5101,13.5101,13.4458,13.4458,305000.0
2008-10-31 12:50:00,14.63,14.65,14.54,14.56,307000.0,13.4458,13.4642,13.3631,13.3814,307000.0
2008-10-31 12:55:00,14.54,14.59,14.53,14.56,182000.0,13.3631,13.409,13.3539,13.3814,182000.0
2008-10-31 13:00:00,14.56,14.58,14.52,14.58,258000.0,13.3814,13.3998,13.3447,13.3998,258000.0
2008-10-31 13:05:00,14.58,14.58,14.54,14.55,239000.0,13.3998,13.3998,13.3631,13.3723,239000.0
2008-10-31 13:10:00,14.54,14.56,14.52,14.53,262000.0,13.3631,13.3814,13.3447,13.3539,262000.0
2008-10-31 13:15:00,14.53,14.67,14.53,14.67,655000.0,13.3539,13.4825,13.3539,13.4825,655000.0
2008-10-31 13:20:00,14.67,14.75,14.65,14.73,353000.0,13.4825,13.5561,13.4642,13.5377,353000.0
2008-10-31 13:25:00,14.73,14.73,14.67,14.69,263000.0,13.5377,13.5377,13.4825,13.5009,263000.0
2008-10-31 13:30:00,14.7,14.72,14.69,14.69,259000.0,13.5101,13.5285,13.5009,13.5009,259000.0
2008-10-31 13:35:00,14.71,14.72,14.62,14.65,259000.0,13.5193,13.5285,13.4366,13.4642,259000.0
2008-10-31 13:40:00,14.65,14.65,14.6,14.65,159000.0,13.4642,13.4642,13.4182,13.4642,159000.0
2008-10-31 13:45:00,14.65,14.69,14.63,14.64,216000.0,13.4642,13.5009,13.4458,13.455,216000.0
2008-10-31 13:50:00,14.65,14.7,14.6,14.67,188000.0,13.4642,13.5101,13.4182,13.4825,188000.0
2008-10-31 13:55:00,14.67,14.7,14.65,14.68,117000.0,13.4825,13.5101,13.4642,13.4917,117000.0
2008-10-31 14:00:00,14.68,14.71,14.66,14.67,143000.0,13.4917,13.5193,13.4734,13.4825,143000.0
2008-10-31 14:05:00,14.66,14.72,14.66,14.67,220000.0,13.4734,13.5285,13.4734,13.4825,220000.0
2008-10-31 14:10:00,14.67,14.68,14.66,14.67,89000.0,13.4825,13.4917,13.4734,13.4825,89000.0
2008-10-31 14:15:00,14.65,14.66,14.56,14.6,319000.0,13.4642,13.4734,13.3814,13.4182,319000.0
2008-10-31 14:20:00,14.61,14.62,14.57,14.59,279000.0,13.4274,13.4366,13.3906,13.409,279000.0
2008-10-31 14:25:00,14.58,14.68,14.58,14.66,236000.0,13.3998,13.4917,13.3998,13.4734,236000.0
2008-10-31 14:30:00,14.66,14.68,14.6,14.67,160000.0,13.4734,13.4917,13.4182,13.4825,160000.0
2008-10-31 14:35:00,14.67,14.76,14.66,14.72,317000.0,13.4825,13.5653,13.4734,13.5285,317000.0
2008-10-31 14:40:00,14.73,14.78,14.67,14.77,480000.0,13.5377,13.5836,13.4825,13.5744,480000.0
2008-10-31 14:45:00,14.75,14.77,14.69,14.76,179000.0,13.5561,13.5744,13.5009,13.5653,179000.0
2008-10-31 14:50:00,14.76,14.79,14.73,14.75,226000.0,13.5653,13.5928,13.5377,13.5561,226000.0
2008-10-31 14:55:00,14.76,14.78,14.74,14.77,229000.0,13.5653,13.5836,13.5469,13.5744,229000.0
2008-10-31 15:00:00,14.77,14.84,14.75,14.82,487000.0,13.5744,13.6388,13.5561,13.6204,487000.0
2008-10-31 15:05:00,14.8,14.83,14.7,14.74,490000.0,13.602,13.6296,13.5101,13.5469,490000.0
2008-10-31 15:10:00,14.74,14.83,14.71,14.72,540000.0,13.5469,13.6296,13.5193,13.5285,540000.0
2008-10-31 15:15:00,14.71,14.74,14.68,14.71,380000.0,13.5193,13.5469,13.4917,13.5193,380000.0
2008-10-31 15:20:00,14.72,14.8,14.68,14.77,594000.0,13.5285,13.602,13.4917,13.5744,594000.0
2008-10-31 15:25:00,14.79,14.79,14.61,14.63,612000.0,13.5928,13.5928,13.4274,13.4458,612000.0
2008-10-31 15:30:00,14.63,14.71,14.6,14.69,510000.0,13.4458,13.5193,13.4182,13.5009,510000.0
2008-10-31 15:35:00,14.7,14.8,14.68,14.8,635000.0,13.5101,13.602,13.4917,13.602,635000.0
2008-10-31 15:40:00,14.81,14.87,14.63,14.72,1054000.0,13.6112,13.6664,13.4458,13.5285,1054000.0
2008-10-31 15:45:00,14.73,14.79,14.63,14.65,782000.0,13.5377,13.5928,13.4458,13.4642,782000.0
2008-10-31 15:50:00,14.64,14.8,14.64,14.69,735000.0,13.455,13.602,13.455,13.5009,735000.0
2008-10-31 15:55:00,14.69,14.82,14.68,14.79,979000.0,13.5009,13.6204,13.4917,13.5928,979000.0
2008-11-03 09:30:00,14.9,14.95,14.54,14.59,580000.0,13.6939,13.7399,13.3631,13.409,580000.0
2008-11-03 09:35:00,14.61,14.75,14.59,14.68,518000.0,13.4274,13.5561,13.409,13.4917,518000.0
2008-11-03 09:40:00,14.7,14.82,14.7,14.8,486000.0,13.5101,13.6204,13.5101,13.602,486000.0
2008-11-03 09:45:00,14.8,14.86,14.75,14.82,520000.0,13.602,13.6572,13.5561,13.6204,520000.0
2008-11-03 09:50:00,14.82,14.82,14.71,14.77,250000.0,13.6204,13.6204,13.5193,13.5744,250000.0
2008-11-03 09:55:00,14.77,14.8,14.71,14.72,165000.0,13.5744,13.602,13.5193,13.5285,165000.0
2008-11-03 10:00:00,14.73,14.88,14.71,14.74,403000.0,13.5377,13.6755,13.5193,13.5469,403000.0
2008-11-03 10:05:00,14.75,14.76,14.65,14.73,315000.0,13.5561,13.5653,13.4642,13.5377,315000.0
2008-11-03 10:10:00,14.75,14.83,14.75,14.82,267000.0,13.5561,13.6296,13.5561,13.6204,267000.0
2008-11-03 10:15:00,14.82,14.82,14.68,14.69,311000.0,13.6204,13.6204,13.4917,13.5009,311000.0
2008-11-03 10:20:00,14.69,14.71,14.56,14.57,392000.0,13.5009,13.5193,13.3814,13.3906,392000.0
2008-11-03 10:25:00,14.58,14.58,14.45,14.45,668000.0,13.3998,13.3998,13.2804,13.2804,668000.0
2008-11-03 10:30:00,14.46,14.5,14.41,14.46,442000.0,13.2895,13.3263,13.2436,13.2895,442000.0
2008-11-03 10:35:00,14.47,14.5,14.41,14.45,231000.0,13.2987,13.3263,13.2436,13.2804,231000.0
2008-11-03 10:40:00,14.46,14.49,14.43,14.43,182000.0,13.2895,13.3171,13.262,13.262,182000.0
2008-11-03 10:45:00,14.43,14.54,14.43,14.53,259000.0,13.262,13.3631,13.262,13.3539,259000.0
2008-11-03 10:50:00,14.54,14.55,14.47,14.53,176000.0,13.3631,13.3723,13.2987,13.3539,176000.0
2008-11-03 10:55:00,14.54,14.55,14.45,14.55,187000.0,13.3631,13.3723,13.2804,13.3723,187000.0
2008-11-03 11:00:00,14.55,14.6,14.53,14.58,297000.0,13.3723,13.4182,13.3539,13.3998,297000.0
2008-11-03 11:05:00,14.58,14.6,14.52,14.58,194000.0,13.3998,13.4182,13.3447,13.3998,194000.0
2008-11-03 11:10:00,14.58,14.63,14.55,14.59,293000.0,13.3998,13.4458,13.3723,13.409,293000.0
2008-11-03 11:15:00,14.58,14.58,14.46,14.48,459000.0,13.3998,13.3998,13.2895,13.3079,459000.0
2008-11-03 11:20:00,14.48,14.51,14.42,14.46,275000.0,13.3079,13.3355,13.2528,13.2895,275000.0
2008-11-03 11:25:00,14.47,14.51,14.41,14.45,230000.0,13.2987,13.3355,13.2436,13.2804,230000.0
2008-11-03 11:30:00,14.45,14.52,14.44,14.46,99000.0,13.2804,13.3447,13.2712,13.2895,99000.0
2008-11-03 11:35:00,14.48,14.51,14.46,14.49,64000.0,13.3079,13.3355,13.2895,13.3171,64000.0
2008-11-03 11:40:00,14.49,14.51,14.47,14.47,69000.0,13.3171,13.3355,13.2987,13.2987,69000.0
2008-11-03 11:45:00,14.47,14.51,14.45,14.48,82000.0,13.2987,13.3355,13.2804,13.3079,82000.0
2008-11-03 11:50:00,14.49,14.49,14.42,14.47,128000.0,13.3171,13.3171,13.2528,13.2987,128000.0
2008-11-03 11:55:00,14.49,14.5,14.42,14.46,122000.0,13.3171,13.3263,13.2528,13.2895,122000.0
2008-11-03 12:00:00,14.46,14.47,14.36,14.4,303000.0,13.2895,13.2987,13.1976,13.2344,303000.0
2008-11-03 12:05:00,14.41,14.41,14.36,14.37,91000.0,13.2436,13.2436,13.1976,13.2068,91000.0
2008-11-03 12:10:00,14.38,14.48,14.37,14.46,192000.0,13.216,13.3079,13.2068,13.2895,192000.0
2008-11-03 12:15:00,14.46,14.51,14.42,14.44,205000.0,13.2895,13.3355,13.2528,13.2712,205000.0
2008-11-03 12:20:00,14.44,14.49,14.4,14.44,218000.0,13.2712,13.3171,13.2344,13.2712,218000.0
2008-11-03 12:25:00,14.44,14.49,14.41,14.46,122000.0,13.2712,13.3171,13.2436,13.2895,122000.0
2008-11-03 12:30:00,14.45,14.46,14.41,14.42,285000.0,13.2804,13.2895,13.2436,13.2528,285000.0
2008-11-03 12:35:00,14.43,14.47,14.42,14.43,323000.0,13.262,13.2987,13.2528,13.262,323000.0
2008-11-03 12:40:00,14.42,14.42,14.24,14.3,535000.0,13.2528,13.2528,13.0873,13.1425,535000.0
2008-11-03 12:45:00,14.29,14.34,14.28,14.34,317000.0,13.1333,13.1793,13.1241,13.1793,317000.0
2008-11-03 12:50:00,14.33,14.37,14.31,14.35,306000.0,13.1701,13.2068,13.1517,13.1884,306000.0
2008-11-03 12:55:00,14.35,14.4,14.34,14.38,262000.0,13.1884,13.2344,13.1793,13.216,262000.0
2008-11-03 13:00:00,14.36,14.46,14.36,14.42,217000.0,13.1976,13.2895,13.1976,13.2528,217000.0
2008-11-03 13:05:00,14.42,14.43,14.36,14.43,108000.0,13.2528,13.262,13.1976,13.262,108000.0
2008-11-03 13:10:00,14.43,14.5,14.42,14.48,246000.0,13.262,13.3263,13.2528,13.3079,246000.0
2008-11-03 13:15:00,14.49,14.51,14.47,14.48,157000.0,13.3171,13.3355,13.2987,13.3079,157000.0
2008-11-03 13:20:00,14.48,14.52,14.48,14.51,179000.0,13.3079,13.3447,13.3079,13.3355,179000.0
2008-11-03 13:25:00,14.51,14.52,14.46,14.48,169000.0,13.3355,13.3447,13.2895,13.3079,169000.0
2008-11-03 13:30:00,14.48,14.51,14.48,14.49,137000.0,13.3079,13.3355,13.3079,13.3171,137000.0
2008-11-03 13:35:00,14.5,14.56,14.48,14.52,224000.0,13.3263,13.3814,13.3079,13.3447,224000.0
2008-11-03 13:40:00,14.53,14.54,14.48,14.48,169000.0,13.3539,13.3631,13.3079,13.3079,169000.0
2008-11-03 13:45:00,14.49,14.52,14.48,14.51,93000.0,13.3171,13.3447,13.3079,13.3355,93000.0
2008-11-03 13:50:00,14.51,14.53,14.48,14.51,128000.0,13.3355,13.3539,13.3079,13.3355,128000.0
2008-11-03 13:55:00,14.5,14.5,14.44,14.48,191000.0,13.3263,13.3263,13.2712,13.3079,191000.0
2008-11-03 14:00:00,14.48,14.49,14.36,14.39,263000.0,13.3079,13.3171,13.1976,13.2252,263000.0
2008-11-03 14:05:00,14.38,14.42,14.38,14.39,293000.0,13.216,13.2528,13.216,13.2252,293000.0
2008-11-03 14:10:00,14.39,14.44,14.35,14.38,251000.0,13.2252,13.2712,13.1884,13.216,251000.0
2008-11-03 14:15:00,14.38,14.38,14.32,14.36,410000.0,13.216,13.216,13.1609,13.1976,410000.0
2008-11-03 14:20:00,14.36,14.42,14.33,14.39,240000.0,13.1976,13.2528,13.1701,13.2252,240000.0
2008-11-03 14:25:00,14.39,14.49,14.38,14.46,219000.0,13.2252,13.3171,13.216,13.2895,219000.0
2008-11-03 14:30:00,14.48,14.48,14.39,14.43,157000.0,13.3079,13.3079,13.2252,13.262,157000.0
2008-11-03 14:35:00,14.43,14.46,14.4,14.41,64000.0,13.262,13.2895,13.2344,13.2436,64000.0
2008-11-03 14:40:00,14.41,14.43,14.39,14.4,157000.0,13.2436,13.262,13.2252,13.2344,157000.0
2008-11-03 14:45:00,14.41,14.46,14.39,14.39,198000.0,13.2436,13.2895,13.2252,13.2252,198000.0
2008-11-03 14:50:00,14.39,14.44,14.37,14.39,327000.0,13.2252,13.2712,13.2068,13.2252,327000.0
2008-11-03 14:55:00,14.39,14.41,14.28,14.28,616000.0,13.2252,13.2436,13.1241,13.1241,616000.0
2008-11-03 15:00:00,14.28,14.31,14.21,14.22,999000.0,13.1241,13.1517,13.0598,13.069,999000.0
2008-11-03 15:05:00,14.22,14.32,14.21,14.3,536000.0,13.069,13.1609,13.0598,13.1425,536000.0
2008-11-03 15:10:00,14.3,14.41,14.28,14.35,364000.0,13.1425,13.2436,13.1241,13.1884,364000.0
2008-11-03 15:15:00,14.33,14.41,14.33,14.41,538000.0,13.1701,13.2436,13.1701,13.2436,538000.0
2008-11-03 15:20:00,14.39,14.41,14.3,14.37,543000.0,13.2252,13.2436,13.1425,13.2068,543000.0
2008-11-03 15:25:00,14.37,14.44,14.3,14.38,1062000.0,13.2068,13.2712,13.1425,13.216,1062000.0
2008-11-03 15:30:00,14.38,14.41,14.32,14.36,713000.0,13.216,13.2436,13.1609,13.1976,713000.0
2008-11-03 15:35:00,14.37,14.4,14.35,14.39,549000.0,13.2068,13.2344,13.1884,13.2252,549000.0
2008-11-03 15:40:00,14.39,14.44,14.34,14.41,704000.0,13.2252,13.2712,13.1793,13.2436,704000.0
2008-11-03 15:45:00,14.41,14.43,14.36,14.39,610000.0,13.2436,13.262,13.1976,13.2252,610000.0
2008-11-03 15:50:00,14.39,14.43,14.32,14.32,1083000.0,13.2252,13.262,13.1609,13.1609,1083000.0
2008-11-03 15:55:00,14.33,14.41,14.3,14.35,1437000.0,13.1701,13.2436,13.1425,13.1884,1437000.0
2008-11-04 09:30:00,15.9,16.04,15.56,15.8,4329000.0,14.613,14.7416,14.3005,14.5211,4329000.0
2008-11-04 09:35:00,15.8,16.1,15.6,16.05,5862000.0,14.5211,14.7968,14.3373,14.7508,5862000.0
2008-11-04 09:40:00,16.07,16.26,15.86,16.21,4860000.0,14.7692,14.9438,14.5762,14.8979,4860000.0
2008-11-04 09:45:00,16.22,16.23,15.9,15.98,3137000.0,14.9071,14.9163,14.613,14.6865,3137000.0
2008-11-04 09:50:00,15.97,16.0,15.7,15.88,4013000.0,14.6773,14.7049,14.4292,14.5946,4013000.0
2008-11-04 09:55:00,15.87,16.0,15.83,15.92,1366000.0,14.5854,14.7049,14.5486,14.6314,1366000.0
2008-11-04 10:00:00,15.9,16.1,15.87,16.03,1349000.0,14.613,14.7968,14.5854,14.7325,1349000.0
2008-11-04 10:05:00,16.03,16.1,15.85,15.97,2152000.0,14.7325,14.7968,14.567,14.6773,2152000.0
2008-11-04 10:10:00,15.97,16.05,15.93,16.02,1180000.0,14.6773,14.7508,14.6406,14.7233,1180000.0
2008-11-04 10:15:00,16.02,16.06,15.9,16.04,933000.0,14.7233,14.76,14.613,14.7416,933000.0
2008-11-04 10:20:00,16.03,16.15,15.96,16.1,1191000.0,14.7325,14.8427,14.6681,14.7968,1191000.0
2008-11-04 10:25:00,16.1,16.12,16.04,16.09,652000.0,14.7968,14.8152,14.7416,14.7876,652000.0
2008-11-04 10:30:00,16.1,16.12,15.88,15.91,1193000.0,14.7968,14.8152,14.5946,14.6222,1193000.0
2008-11-04 10:35:00,15.92,15.98,15.87,15.89,912000.0,14.6314,14.6865,14.5854,14.6038,912000.0
2008-11-04 10:40:00,15.89,15.95,15.81,15.88,1237000.0,14.6038,14.6589,14.5303,14.5946,1237000.0
2008-11-04 10:45:00,15.89,16.0,15.83,15.98,799000.0,14.6038,14.7049,14.5486,14.6865,799000.0
2008-11-04 10:50:00,15.98,16.05,15.92,16.04,874000.0,14.6865,14.7508,14.6314,14.7416,874000.0
2008-11-04 10:55:00,16.04,16.04,15.94,15.99,589000.0,14.7416,14.7416,14.6497,14.6957,589000.0
2008-11-04 11:00:00,15.99,16.14,15.99,16.12,1088000.0,14.6957,14.8336,14.6957,14.8152,1088000.0
2008-11-04 11:05:00,16.12,16.13,16.08,16.1,551000.0,14.8152,14.8244,14.7784,14.7968,551000.0
2008-11-04 11:10:00,16.12,16.23,16.08,16.14,1273000.0,14.8152,14.9163,14.7784,14.8336,1273000.0
2008-11-04 11:15:00,16.13,16.19,16.1,16.16,664000.0,14.8244,14.8795,14.7968,14.8519,664000.0
2008-11-04 11:20:00,16.15,16.22,16.12,16.17,781000.0,14.8427,14.9071,14.8152,14.8611,781000.0
2008-11-04 11:25:00,16.16,16.24,16.13,16.22,721000.0,14.8519,14.9255,14.8244,14.9071,721000.0
2008-11-04 11:30:00,16.22,16.3,16.22,16.26,1043000.0,14.9071,14.9806,14.9071,14.9438,1043000.0
2008-11-04 11:35:00,16.24,16.33,16.24,16.33,1178000.0,14.9255,15.0082,14.9255,15.0082,1178000.0
2008-11-04 11:40:00,16.33,16.46,16.31,16.43,1213000.0,15.0082,15.1277,14.9898,15.1001,1213000.0
2008-11-04 11:45:00,16.42,16.49,16.38,16.48,1181000.0,15.0909,15.1552,15.0541,15.146,1181000.0
2008-11-04 11:50:00,16.48,16.5,16.46,16.49,1194000.0,15.146,15.1644,15.1277,15.1552,1194000.0
2008-11-04 11:55:00,16.49,16.54,16.4,16.45,1615000.0,15.1552,15.2012,15.0725,15.1185,1615000.0
2008-11-04 12:00:00,16.45,16.48,16.36,16.37,1106000.0,15.1185,15.146,15.0357,15.0449,1106000.0
2008-11-04 12:05:00,16.38,16.44,16.37,16.42,483000.0,15.0541,15.1093,15.0449,15.0909,483000.0
2008-11-04 12:10:00,16.43,16.54,16.39,16.5,754000.0,15.1001,15.2012,15.0633,15.1644,754000.0
2008-11-04 12:15:00,16.51,16.55,16.48,16.48,477000.0,15.1736,15.2104,15.146,15.146,477000.0
2008-11-04 12:20:00,16.49,16.53,16.46,16.53,712000.0,15.1552,15.192,15.1277,15.192,712000.0
2008-11-04 12:25:00,16.52,16.55,16.39,16.4,528000.0,15.1828,15.2104,15.0633,15.0725,528000.0
2008-11-04 12:30:00,16.4,16.47,16.39,16.41,449000.0,15.0725,15.1368,15.0633,15.0817,449000.0
2008-11-04 12:35:00,16.41,16.47,16.39,16.46,518000.0,15.0817,15.1368,15.0633,15.1277,518000.0
2008-11-04 12:40:00,16.46,16.46,16.38,16.44,386000.0,15.1277,15.1277,15.0541,15.1093,386000.0
2008-11-04 12:45:00,16.43,16.49,16.42,16.48,375000.0,15.1001,15.1552,15.0909,15.146,375000.0
2008-11-04 12:50:00,16.49,16.5,16.46,16.47,273000.0,15.1552,15.1644,15.1277,15.1368,273000.0
2008-11-04 12:55:00,16.46,16.5,16.43,16.5,268000.0,15.1277,15.1644,15.1001,15.1644,268000.0
2008-11-04 13:00:00,16.49,16.55,16.47,16.53,697000.0,15.1552,15.2104,15.1368,15.192,697000.0
2008-11-04 13:05:00,16.54,16.6,16.53,16.59,921000.0,15.2012,15.2563,15.192,15.2471,921000.0
2008-11-04 13:10:00,16.59,16.61,16.53,16.59,770000.0,15.2471,15.2655,15.192,15.2471,770000.0
2008-11-04 13:15:00,16.58,16.64,16.57,16.58,886000.0,15.2379,15.2931,15.2287,15.2379,886000.0
2008-11-04 13:20:00,16.59,16.63,16.52,16.61,583000.0,15.2471,15.2839,15.1828,15.2655,583000.0
2008-11-04 13:25:00,16.61,16.66,16.57,16.64,336000.0,15.2655,15.3115,15.2287,15.2931,336000.0
2008-11-04 13:30:00,16.64,16.67,16.6,16.65,611000.0,15.2931,15.3207,15.2563,15.3023,611000.0
2008-11-04 13:35:00,16.66,16.72,16.62,16.72,416000.0,15.3115,15.3666,15.2747,15.3666,416000.0
2008-11-04 13:40:00,16.72,16.81,16.71,16.76,1023000.0,15.3666,15.4493,15.3574,15.4034,1023000.0
2008-11-04 13:45:00,16.76,16.77,16.68,16.69,678000.0,15.4034,15.4126,15.3298,15.339,678000.0
2008-11-04 13:50:00,16.69,16.71,16.62,16.62,635000.0,15.339,15.3574,15.2747,15.2747,635000.0
2008-11-04 13:55:00,16.62,16.68,16.59,16.68,1061000.0,15.2747,15.3298,15.2471,15.3298,1061000.0
2008-11-04 14:00:00,16.67,16.67,16.51,16.56,923000.0,15.3207,15.3207,15.1736,15.2196,923000.0
2008-11-04 14:05:00,16.54,16.59,16.47,16.59,1038000.0,15.2012,15.2471,15.1368,15.2471,1038000.0
2008-11-04 14:10:00,16.59,16.6,16.5,16.51,550000.0,15.2471,15.2563,15.1644,15.1736,550000.0
2008-11-04 14:15:00,16.51,16.51,16.39,16.42,1296000.0,15.1736,15.1736,15.0633,15.0909,1296000.0
2008-11-04 14:20:00,16.41,16.45,16.33,16.37,994000.0,15.0817,15.1185,15.0082,15.0449,994000.0
2008-11-04 14:25:00,16.37,16.53,16.36,16.52,923000.0,15.0449,15.192,15.0357,15.1828,923000.0
2008-11-04 14:30:00,16.51,16.52,16.4,16.43,557000.0,15.1736,15.1828,15.0725,15.1001,557000.0
2008-11-04 14:35:00,16.43,16.47,16.4,16.46,576000.0,15.1001,15.1368,15.0725,15.1277,576000.0
2008-11-04 14:40:00,16.47,16.57,16.47,16.51,605000.0,15.1368,15.2287,15.1368,15.1736,605000.0
2008-11-04 14:45:00,16.5,16.53,16.4,16.46,778000.0,15.1644,15.192,15.0725,15.1277,778000.0
2008-11-04 14:50:00,16.45,16.79,16.38,16.78,5770000.0,15.1185,15.4309,15.0541,15.4218,5770000.0
2008-11-04 14:55:00,16.78,16.96,16.77,16.92,5436000.0,15.4218,15.5872,15.4126,15.5504,5436000.0
2008-11-04 15:00:00,16.92,17.04,16.79,16.87,4352000.0,15.5504,15.6607,15.4309,15.5045,4352000.0
2008-11-04 15:05:00,16.87,17.01,16.86,16.89,2198000.0,15.5045,15.6331,15.4953,15.5228,2198000.0
2008-11-04 15:10:00,16.9,16.98,16.78,16.96,1765000.0,15.532,15.6056,15.4218,15.5872,1765000.0
2008-11-04 15:15:00,16.96,17.12,16.95,16.99,2812000.0,15.5872,15.7342,15.578,15.6148,2812000.0
2008-11-04 15:20:00,16.98,17.09,16.96,17.07,1674000.0,15.6056,15.7067,15.5872,15.6883,1674000.0
2008-11-04 15:25:00,17.07,17.13,16.93,17.0,2244000.0,15.6883,15.7434,15.5596,15.6239,2244000.0
2008-11-04 15:30:00,16.99,17.13,16.98,17.1,1856000.0,15.6148,15.7434,15.6056,15.7158,1856000.0
2008-11-04 15:35:00,17.1,17.2,17.05,17.13,2603000.0,15.7158,15.8078,15.6699,15.7434,2603000.0
2008-11-04 15:40:00,17.13,17.14,17.03,17.08,3244000.0,15.7434,15.7526,15.6515,15.6975,3244000.0
2008-11-04 15:45:00,17.07,17.14,16.9,16.91,2550000.0,15.6883,15.7526,15.532,15.5412,2550000.0
2008-11-04 15:50:00,16.91,16.99,16.9,16.93,2384000.0,15.5412,15.6148,15.532,15.5596,2384000.0
2008-11-04 15:55:00,16.92,17.07,16.92,16.94,3092000.0,15.5504,15.6883,15.5504,15.5688,3092000.0
2008-11-05 09:30:00,16.79,16.8,16.6,16.72,1398000.0,15.4309,15.4401,15.2563,15.3666,1398000.0
2008-11-05 09:35:00,16.76,16.9,16.72,16.84,1241000.0,15.4034,15.532,15.3666,15.4769,1241000.0
2008-11-05 09:40:00,16.83,16.84,16.6,16.69,1354000.0,15.4677,15.4769,15.2563,15.339,1354000.0
2008-11-05 09:45:00,16.7,16.72,16.57,16.68,1020000.0,15.3482,15.3666,15.2287,15.3298,1020000.0
2008-11-05 09:50:00,16.66,16.8,16.57,16.64,2290000.0,15.3115,15.4401,15.2287,15.2931,2290000.0
2008-11-05 09:55:00,16.64,16.64,16.49,16.58,1123000.0,15.2931,15.2931,15.1552,15.2379,1123000.0
2008-11-05 10:00:00,16.57,16.62,16.5,16.6,1020000.0,15.2287,15.2747,15.1644,15.2563,1020000.0
2008-11-05 10:05:00,16.59,16.65,16.51,16.62,1281000.0,15.2471,15.3023,15.1736,15.2747,1281000.0
2008-11-05 10:10:00,16.62,16.74,16.55,16.6,1471000.0,15.2747,15.385,15.2104,15.2563,1471000.0
2008-11-05 10:15:00,16.6,16.66,16.55,16.62,649000.0,15.2563,15.3115,15.2104,15.2747,649000.0
2008-11-05 10:20:00,16.62,16.74,16.61,16.72,811000.0,15.2747,15.385,15.2655,15.3666,811000.0
2008-11-05 10:25:00,16.73,16.8,16.7,16.78,1846000.0,15.3758,15.4401,15.3482,15.4218,1846000.0
2008-11-05 10:30:00,16.78,16.88,16.72,16.72,1439000.0,15.4218,15.5137,15.3666,15.3666,1439000.0
2008-11-05 10:35:00,16.74,16.75,16.66,16.69,541000.0,15.385,15.3942,15.3115,15.339,541000.0
2008-11-05 10:40:00,16.68,16.71,16.55,16.57,781000.0,15.3298,15.3574,15.2104,15.2287,781000.0
2008-11-05 10:45:00,16.58,16.59,16.5,16.53,790000.0,15.2379,15.2471,15.1644,15.192,790000.0
2008-11-05 10:50:00,16.53,16.54,16.31,16.34,1248000.0,15.192,15.2012,14.9898,15.0174,1248000.0
2008-11-05 10:55:00,16.34,16.36,16.25,16.32,895000.0,15.0174,15.0357,14.9347,14.999,895000.0
2008-11-05 11:00:00,16.33,16.41,16.32,16.35,714000.0,15.0082,15.0817,14.999,15.0266,714000.0
2008-11-05 11:05:00,16.34,16.37,16.26,16.29,473000.0,15.0174,15.0449,14.9438,14.9714,473000.0
2008-11-05 11:10:00,16.29,16.4,16.27,16.35,483000.0,14.9714,15.0725,14.953,15.0266,483000.0
2008-11-05 11:15:00,16.34,16.34,16.25,16.27,559000.0,15.0174,15.0174,14.9347,14.953,559000.0
2008-11-05 11:20:00,16.26,16.28,16.19,16.23,654000.0,14.9438,14.9622,14.8795,14.9163,654000.0
2008-11-05 11:25:00,16.22,16.25,16.18,16.19,440000.0,14.9071,14.9347,14.8703,14.8795,440000.0
2008-11-05 11:30:00,16.18,16.25,16.15,16.25,623000.0,14.8703,14.9347,14.8427,14.9347,623000.0
2008-11-05 11:35:00,16.25,16.27,16.18,16.19,488000.0,14.9347,14.953,14.8703,14.8795,488000.0
2008-11-05 11:40:00,16.2,16.23,16.17,16.17,494000.0,14.8887,14.9163,14.8611,14.8611,494000.0
2008-11-05 11:45:00,16.17,16.22,16.15,16.18,365000.0,14.8611,14.9071,14.8427,14.8703,365000.0
2008-11-05 11:50:00,16.17,16.2,16.12,16.17,432000.0,14.8611,14.8887,14.8152,14.8611,432000.0
2008-11-05 11:55:00,16.17,16.19,16.12,16.16,405000.0,14.8611,14.8795,14.8152,14.8519,405000.0
2008-11-05 12:00:00,16.17,16.22,16.15,16.17,341000.0,14.8611,14.9071,14.8427,14.8611,341000.0
2008-11-05 12:05:00,16.18,16.18,16.06,16.1,904000.0,14.8703,14.8703,14.76,14.7968,904000.0
2008-11-05 12:10:00,16.09,16.11,16.0,16.01,1482000.0,14.7876,14.806,14.7049,14.7141,1482000.0
2008-11-05 12:15:00,16.01,16.05,15.96,16.01,682000.0,14.7141,14.7508,14.6681,14.7141,682000.0
2008-11-05 12:20:00,16.01,16.09,16.0,16.07,937000.0,14.7141,14.7876,14.7049,14.7692,937000.0
2008-11-05 12:25:00,16.07,16.09,15.97,16.0,1019000.0,14.7692,14.7876,14.6773,14.7049,1019000.0
2008-11-05 12:30:00,16.01,16.11,15.96,16.07,799000.0,14.7141,14.806,14.6681,14.7692,799000.0
2008-11-05 12:35:00,16.07,16.09,15.98,16.03,506000.0,14.7692,14.7876,14.6865,14.7325,506000.0
2008-11-05 12:40:00,16.02,16.04,15.96,16.0,523000.0,14.7233,14.7416,14.6681,14.7049,523000.0
2008-11-05 12:45:00,16.0,16.09,15.99,16.06,275000.0,14.7049,14.7876,14.6957,14.76,275000.0
2008-11-05 12:50:00,16.05,16.09,16.02,16.09,325000.0,14.7508,14.7876,14.7233,14.7876,325000.0
2008-11-05 12:55:00,16.09,16.15,16.03,16.11,421000.0,14.7876,14.8427,14.7325,14.806,421000.0
2008-11-05 13:00:00,16.11,16.14,16.07,16.1,865000.0,14.806,14.8336,14.7692,14.7968,865000.0
2008-11-05 13:05:00,16.09,16.11,16.0,16.04,583000.0,14.7876,14.806,14.7049,14.7416,583000.0
2008-11-05 13:10:00,16.04,16.09,16.03,16.05,398000.0,14.7416,14.7876,14.7325,14.7508,398000.0
2008-11-05 13:15:00,16.05,16.06,16.01,16.04,430000.0,14.7508,14.76,14.7141,14.7416,430000.0
2008-11-05 13:20:00,16.04,16.06,15.99,16.0,673000.0,14.7416,14.76,14.6957,14.7049,673000.0
2008-11-05 13:25:00,16.0,16.06,15.98,16.02,549000.0,14.7049,14.76,14.6865,14.7233,549000.0
2008-11-05 13:30:00,16.02,16.02,15.97,15.98,347000.0,14.7233,14.7233,14.6773,14.6865,347000.0
2008-11-05 13:35:00,15.98,16.04,15.97,16.01,197000.0,14.6865,14.7416,14.6773,14.7141,197000.0
2008-11-05 13:40:00,16.03,16.15,16.0,16.12,295000.0,14.7325,14.8427,14.7049,14.8152,295000.0
2008-11-05 13:45:00,16.11,16.12,16.04,16.05,144000.0,14.806,14.8152,14.7416,14.7508,144000.0
2008-11-05 13:50:00,16.05,16.08,16.01,16.01,206000.0,14.7508,14.7784,14.7141,14.7141,206000.0
2008-11-05 13:55:00,16.01,16.03,15.99,16.02,260000.0,14.7141,14.7325,14.6957,14.7233,260000.0
2008-11-05 14:00:00,16.01,16.06,15.98,15.98,256000.0,14.7141,14.76,14.6865,14.6865,256000.0
2008-11-05 14:05:00,15.99,16.0,15.93,15.94,866000.0,14.6957,14.7049,14.6406,14.6497,866000.0
2008-11-05 14:10:00,15.95,15.96,15.91,15.93,566000.0,14.6589,14.6681,14.6222,14.6406,566000.0
2008-11-05 14:15:00,15.94,16.01,15.91,15.97,391000.0,14.6497,14.7141,14.6222,14.6773,391000.0
2008-11-05 14:20:00,15.95,15.98,15.91,15.93,367000.0,14.6589,14.6865,14.6222,14.6406,367000.0
2008-11-05 14:25:00,15.93,16.01,15.87,15.94,830000.0,14.6406,14.7141,14.5854,14.6497,830000.0
2008-11-05 14:30:00,15.96,16.12,15.93,16.08,785000.0,14.6681,14.8152,14.6406,14.7784,785000.0
2008-11-05 14:35:00,16.07,16.1,15.95,15.95,488000.0,14.7692,14.7968,14.6589,14.6589,488000.0
2008-11-05 14:40:00,15.95,16.03,15.91,15.96,379000.0,14.6589,14.7325,14.6222,14.6681,379000.0
2008-11-05 14:45:00,15.98,16.01,15.92,15.95,446000.0,14.6865,14.7141,14.6314,14.6589,446000.0
2008-11-05 14:50:00,15.97,15.99,15.92,15.98,161000.0,14.6773,14.6957,14.6314,14.6865,161000.0
2008-11-05 14:55:00,15.97,16.02,15.94,15.98,426000.0,14.6773,14.7233,14.6497,14.6865,426000.0
2008-11-05 15:00:00,15.97,16.02,15.96,16.0,339000.0,14.6773,14.7233,14.6681,14.7049,339000.0
2008-11-05 15:05:00,15.99,16.05,15.97,15.98,573000.0,14.6957,14.7508,14.6773,14.6865,573000.0
2008-11-05 15:10:00,15.98,16.0,15.86,15.87,883000.0,14.6865,14.7049,14.5762,14.5854,883000.0
2008-11-05 15:15:00,15.86,15.86,15.72,15.74,1351000.0,14.5762,14.5762,14.4476,14.4659,1351000.0
2008-11-05 15:20:00,15.74,15.74,15.55,15.62,1446000.0,14.4659,14.4659,14.2913,14.3556,1446000.0
2008-11-05 15:25:00,15.61,15.65,15.57,15.61,1015000.0,14.3465,14.3832,14.3097,14.3465,1015000.0
2008-11-05 15:30:00,15.62,15.63,15.42,15.52,2418000.0,14.3556,14.3648,14.1718,14.2637,2418000.0
2008-11-05 15:35:00,15.52,15.55,15.45,15.52,1173000.0,14.2637,14.2913,14.1994,14.2637,1173000.0
2008-11-05 15:40:00,15.51,15.55,15.46,15.55,2266000.0,14.2545,14.2913,14.2086,14.2913,2266000.0
2008-11-05 15:45:00,15.55,15.66,15.51,15.6,1504000.0,14.2913,14.3924,14.2545,14.3373,1504000.0
2008-11-05 15:50:00,15.59,15.65,15.55,15.55,1838000.0,14.3281,14.3832,14.2913,14.2913,1838000.0
2008-11-05 15:55:00,15.54,15.6,15.51,15.53,2785000.0,14.2821,14.3373,14.2545,14.2729,2785000.0
2008-11-06 09:30:00,15.28,15.37,15.28,15.33,212000.0,14.0432,14.1259,14.0432,14.0891,212000.0
2008-11-06 09:35:00,15.33,15.47,15.25,15.29,1500000.0,14.0891,14.2178,14.0156,14.0524,1500000.0
2008-11-06 09:40:00,15.3,15.39,15.28,15.39,973000.0,14.0615,14.1443,14.0432,14.1443,973000.0
2008-11-06 09:45:00,15.39,15.57,15.31,15.35,2418000.0,14.1443,14.3097,14.0707,14.1075,2418000.0
2008-11-06 09:50:00,15.33,15.34,15.2,15.22,1045000.0,14.0891,14.0983,13.9696,13.988,1045000.0
2008-11-06 09:55:00,15.21,15.22,15.0,15.05,1539000.0,13.9788,13.988,13.7858,13.8318,1539000.0
2008-11-06 10:00:00,15.06,15.07,14.9,14.94,1271000.0,13.841,13.8502,13.6939,13.7307,1271000.0
2008-11-06 10:05:00,14.95,15.05,14.9,15.02,1063000.0,13.7399,13.8318,13.6939,13.8042,1063000.0
2008-11-06 10:10:00,15.02,15.08,14.95,14.95,955000.0,13.8042,13.8594,13.7399,13.7399,955000.0
2008-11-06 10:15:00,14.95,15.01,14.82,14.82,1013000.0,13.7399,13.795,13.6204,13.6204,1013000.0
2008-11-06 10:20:00,14.82,14.85,14.74,14.77,1324000.0,13.6204,13.648,13.5469,13.5744,1324000.0
2008-11-06 10:25:00,14.77,14.78,14.62,14.72,1427000.0,13.5744,13.5836,13.4366,13.5285,1427000.0
2008-11-06 10:30:00,14.72,14.72,14.6,14.69,753000.0,13.5285,13.5285,13.4182,13.5009,753000.0
2008-11-06 10:35:00,14.69,14.72,14.52,14.54,1413000.0,13.5009,13.5285,13.3447,13.3631,1413000.0
2008-11-06 10:40:00,14.54,14.56,14.41,14.45,2084000.0,13.3631,13.3814,13.2436,13.2804,2084000.0
2008-11-06 10:45:00,14.45,14.55,14.43,14.52,1092000.0,13.2804,13.3723,13.262,13.3447,1092000.0
2008-11-06 10:50:00,14.52,14.55,14.38,14.47,1099000.0,13.3447,13.3723,13.216,13.2987,1099000.0
2008-11-06 10:55:00,14.47,14.53,14.45,14.52,823000.0,13.2987,13.3539,13.2804,13.3447,823000.0
2008-11-06 11:00:00,14.52,14.57,14.39,14.4,1260000.0,13.3447,13.3906,13.2252,13.2344,1260000.0
2008-11-06 11:05:00,14.4,14.48,14.4,14.43,1147000.0,13.2344,13.3079,13.2344,13.262,1147000.0
2008-11-06 11:10:00,14.43,14.52,14.39,14.44,881000.0,13.262,13.3447,13.2252,13.2712,881000.0
2008-11-06 11:15:00,14.42,14.45,14.26,14.31,1588000.0,13.2528,13.2804,13.1057,13.1517,1588000.0
2008-11-06 11:20:00,14.31,14.31,14.2,14.24,1110000.0,13.1517,13.1517,13.0506,13.0873,1110000.0
2008-11-06 11:25:00,14.23,14.37,14.2,14.35,1035000.0,13.0782,13.2068,13.0506,13.1884,1035000.0
2008-11-06 11:30:00,14.34,14.4,14.3,14.34,865000.0,13.1793,13.2344,13.1425,13.1793,865000.0
2008-11-06 11:35:00,14.34,14.4,14.29,14.37,811000.0,13.1793,13.2344,13.1333,13.2068,811000.0
2008-11-06 11:40:00,14.35,14.38,14.28,14.3,1019000.0,13.1884,13.216,13.1241,13.1425,1019000.0
2008-11-06 11:45:00,14.3,14.36,14.27,14.31,1010000.0,13.1425,13.1976,13.1149,13.1517,1010000.0
2008-11-06 11:50:00,14.31,14.31,14.15,14.18,1401000.0,13.1517,13.1517,13.0046,13.0322,1401000.0
2008-11-06 11:55:00,14.18,14.23,14.12,14.15,939000.0,13.0322,13.0782,12.9771,13.0046,939000.0
2008-11-06 12:00:00,14.13,14.16,14.11,14.12,931000.0,12.9863,13.0138,12.9679,12.9771,931000.0
2008-11-06 12:05:00,14.12,14.16,14.01,14.04,1727000.0,12.9771,13.0138,12.876,12.9035,1727000.0
2008-11-06 12:10:00,14.03,14.12,14.01,14.1,1345000.0,12.8943,12.9771,12.876,12.9587,1345000.0
2008-11-06 12:15:00,14.1,14.18,14.06,14.18,981000.0,12.9587,13.0322,12.9219,13.0322,981000.0
2008-11-06 12:20:00,14.17,14.18,14.06,14.11,805000.0,13.023,13.0322,12.9219,12.9679,805000.0
2008-11-06 12:25:00,14.1,14.15,14.08,14.11,859000.0,12.9587,13.0046,12.9403,12.9679,859000.0
2008-11-06 12:30:00,14.11,14.15,14.07,14.12,953000.0,12.9679,13.0046,12.9311,12.9771,953000.0
2008-11-06 12:35:00,14.11,14.23,14.1,14.18,1051000.0,12.9679,13.0782,12.9587,13.0322,1051000.0
2008-11-06 12:40:00,14.16,14.28,14.16,14.2,1343000.0,13.0138,13.1241,13.0138,13.0506,1343000.0
2008-11-06 12:45:00,14.2,14.2,14.11,14.15,572000.0,13.0506,13.0506,12.9679,13.0046,572000.0
2008-11-06 12:50:00,14.15,14.21,14.11,14.11,681000.0,13.0046,13.0598,12.9679,12.9679,681000.0
2008-11-06 12:55:00,14.1,14.16,14.07,14.12,920000.0,12.9587,13.0138,12.9311,12.9771,920000.0
2008-11-06 13:00:00,14.12,14.15,14.05,14.08,813000.0,12.9771,13.0046,12.9127,12.9403,813000.0
2008-11-06 13:05:00,14.08,14.09,13.92,13.95,1934000.0,12.9403,12.9495,12.7933,12.8208,1934000.0
2008-11-06 13:10:00,13.95,14.03,13.94,13.97,1129000.0,12.8208,12.8943,12.8116,12.8392,1129000.0
2008-11-06 13:15:00,13.95,13.98,13.94,13.95,546000.0,12.8208,12.8484,12.8116,12.8208,546000.0
2008-11-06 13:20:00,13.95,14.05,13.94,14.04,707000.0,12.8208,12.9127,12.8116,12.9035,707000.0
2008-11-06 13:25:00,14.03,14.03,13.9,13.98,1128000.0,12.8943,12.8943,12.7749,12.8484,1128000.0
2008-11-06 13:30:00,13.98,14.02,13.93,13.93,873000.0,12.8484,12.8852,12.8024,12.8024,873000.0
2008-11-06 13:35:00,13.95,14.02,13.9,13.97,925000.0,12.8208,12.8852,12.7749,12.8392,925000.0
2008-11-06 13:40:00,13.97,13.97,13.87,13.88,813000.0,12.8392,12.8392,12.7473,12.7565,813000.0
2008-11-06 13:45:00,13.88,13.97,13.86,13.93,620000.0,12.7565,12.8392,12.7381,12.8024,620000.0
2008-11-06 13:50:00,13.92,14.03,13.89,14.0,577000.0,12.7933,12.8943,12.7657,12.8668,577000.0
2008-11-06 13:55:00,13.99,14.05,13.96,14.05,774000.0,12.8576,12.9127,12.83,12.9127,774000.0
2008-11-06 14:00:00,14.04,14.08,13.98,14.0,1012000.0,12.9035,12.9403,12.8484,12.8668,1012000.0
2008-11-06 14:05:00,13.99,14.09,13.97,14.03,979000.0,12.8576,12.9495,12.8392,12.8943,979000.0
2008-11-06 14:10:00,14.02,14.08,13.97,14.0,1031000.0,12.8852,12.9403,12.8392,12.8668,1031000.0
2008-11-06 14:15:00,14.0,14.18,13.96,14.17,968000.0,12.8668,13.0322,12.83,13.023,968000.0
2008-11-06 14:20:00,14.18,14.3,14.15,14.29,1995000.0,13.0322,13.1425,13.0046,13.1333,1995000.0
2008-11-06 14:25:00,14.29,14.29,14.23,14.26,1824000.0,13.1333,13.1333,13.0782,13.1057,1824000.0
2008-11-06 14:30:00,14.25,14.33,14.22,14.3,1101000.0,13.0965,13.1701,13.069,13.1425,1101000.0
2008-11-06 14:35:00,14.3,14.42,14.29,14.42,1462000.0,13.1425,13.2528,13.1333,13.2528,1462000.0
2008-11-06 14:40:00,14.41,14.42,14.29,14.41,1399000.0,13.2436,13.2528,13.1333,13.2436,1399000.0
2008-11-06 14:45:00,14.41,14.42,14.26,14.35,1506000.0,13.2436,13.2528,13.1057,13.1884,1506000.0
2008-11-06 14:50:00,14.34,14.52,14.3,14.45,2749000.0,13.1793,13.3447,13.1425,13.2804,2749000.0
2008-11-06 14:55:00,14.45,14.46,14.35,14.41,1314000.0,13.2804,13.2895,13.1884,13.2436,1314000.0
2008-11-06 15:00:00,14.41,14.42,14.25,14.25,2051000.0,13.2436,13.2528,13.0965,13.0965,2051000.0
2008-11-06 15:05:00,14.25,14.33,14.21,14.33,1116000.0,13.0965,13.1701,13.0598,13.1701,1116000.0
2008-11-06 15:10:00,14.34,14.45,14.26,14.4,1669000.0,13.1793,13.2804,13.1057,13.2344,1669000.0
2008-11-06 15:15:00,14.39,14.49,14.35,14.46,852000.0,13.2252,13.3171,13.1884,13.2895,852000.0
2008-11-06 15:20:00,14.47,14.5,14.27,14.29,1147000.0,13.2987,13.3263,13.1149,13.1333,1147000.0
2008-11-06 15:25:00,14.3,14.37,14.27,14.31,760000.0,13.1425,13.2068,13.1149,13.1517,760000.0
2008-11-06 15:30:00,14.3,14.38,14.25,14.31,813000.0,13.1425,13.216,13.0965,13.1517,813000.0
2008-11-06 15:35:00,14.31,14.33,14.26,14.3,1288000.0,13.1517,13.1701,13.1057,13.1425,1288000.0
2008-11-06 15:40:00,14.27,14.39,14.25,14.35,1045000.0,13.1149,13.2252,13.0965,13.1884,1045000.0
2008-11-06 15:45:00,14.36,14.44,14.31,14.35,945000.0,13.1976,13.2712,13.1517,13.1884,945000.0
2008-11-06 15:50:00,14.35,14.37,14.28,14.3,1605000.0,13.1884,13.2068,13.1241,13.1425,1605000.0
2008-11-06 15:55:00,14.3,14.35,14.26,14.31,1964000.0,13.1425,13.1884,13.1057,13.1517,1964000.0
2008-11-07 09:30:00,14.4,14.69,14.36,14.61,838000.0,13.2344,13.5009,13.1976,13.4274,838000.0
2008-11-07 09:35:00,14.6,14.72,14.37,14.4,683000.0,13.4182,13.5285,13.2068,13.2344,683000.0
2008-11-07 09:40:00,14.4,14.48,14.3,14.31,447000.0,13.2344,13.3079,13.1425,13.1517,447000.0
2008-11-07 09:45:00,14.31,14.38,14.23,14.28,382000.0,13.1517,13.216,13.0782,13.1241,382000.0
2008-11-07 09:50:00,14.3,14.35,14.24,14.35,285000.0,13.1425,13.1884,13.0873,13.1884,285000.0
2008-11-07 09:55:00,14.33,14.57,14.33,14.46,453000.0,13.1701,13.3906,13.1701,13.2895,453000.0
2008-11-07 10:00:00,14.49,14.69,14.49,14.68,634000.0,13.3171,13.5009,13.3171,13.4917,634000.0
2008-11-07 10:05:00,14.68,14.79,14.62,14.72,938000.0,13.4917,13.5928,13.4366,13.5285,938000.0
2008-11-07 10:10:00,14.72,14.85,14.66,14.83,630000.0,13.5285,13.648,13.4734,13.6296,630000.0
2008-11-07 10:15:00,14.84,14.97,14.79,14.93,1640000.0,13.6388,13.7583,13.5928,13.7215,1640000.0
2008-11-07 10:20:00,14.94,15.17,14.93,15.01,1079000.0,13.7307,13.9421,13.7215,13.795,1079000.0
2008-11-07 10:25:00,15.01,15.11,14.93,14.99,672000.0,13.795,13.8869,13.7215,13.7766,672000.0
2008-11-07 10:30:00,14.99,15.06,14.94,15.0,416000.0,13.7766,13.841,13.7307,13.7858,416000.0
2008-11-07 10:35:00,15.02,15.14,14.98,15.1,515000.0,13.8042,13.9145,13.7675,13.8777,515000.0
2008-11-07 10:40:00,15.09,15.11,15.03,15.09,285000.0,13.8685,13.8869,13.8134,13.8685,285000.0
2008-11-07 10:45:00,15.1,15.11,15.01,15.02,456000.0,13.8777,13.8869,13.795,13.8042,456000.0
2008-11-07 10:50:00,15.02,15.1,15.0,15.04,350000.0,13.8042,13.8777,13.7858,13.8226,350000.0
2008-11-07 10:55:00,15.06,15.09,14.85,14.88,540000.0,13.841,13.8685,13.648,13.6755,540000.0
2008-11-07 11:00:00,14.88,14.94,14.8,14.83,315000.0,13.6755,13.7307,13.602,13.6296,315000.0
2008-11-07 11:05:00,14.84,14.86,14.72,14.72,347000.0,13.6388,13.6572,13.5285,13.5285,347000.0
2008-11-07 11:10:00,14.72,14.82,14.72,14.81,256000.0,13.5285,13.6204,13.5285,13.6112,256000.0
2008-11-07 11:15:00,14.8,14.84,14.73,14.81,244000.0,13.602,13.6388,13.5377,13.6112,244000.0
2008-11-07 11:20:00,14.83,14.86,14.74,14.77,144000.0,13.6296,13.6572,13.5469,13.5744,144000.0
2008-11-07 11:25:00,14.77,14.77,14.63,14.68,358000.0,13.5744,13.5744,13.4458,13.4917,358000.0
2008-11-07 11:30:00,14.67,14.75,14.65,14.72,175000.0,13.4825,13.5561,13.4642,13.5285,175000.0
2008-11-07 11:35:00,14.74,14.78,14.69,14.77,168000.0,13.5469,13.5836,13.5009,13.5744,168000.0
2008-11-07 11:40:00,14.75,14.8,14.71,14.8,102000.0,13.5561,13.602,13.5193,13.602,102000.0
2008-11-07 11:45:00,14.78,14.85,14.74,14.8,143000.0,13.5836,13.648,13.5469,13.602,143000.0
2008-11-07 11:50:00,14.8,14.83,14.72,14.79,167000.0,13.602,13.6296,13.5285,13.5928,167000.0
2008-11-07 11:55:00,14.81,14.88,14.78,14.84,121000.0,13.6112,13.6755,13.5836,13.6388,121000.0
2008-11-07 12:00:00,14.86,14.9,14.82,14.9,111000.0,13.6572,13.6939,13.6204,13.6939,111000.0
2008-11-07 12:05:00,14.88,14.92,14.82,14.82,118000.0,13.6755,13.7123,13.6204,13.6204,118000.0
2008-11-07 12:10:00,14.82,14.82,14.73,14.74,262000.0,13.6204,13.6204,13.5377,13.5469,262000.0
2008-11-07 12:15:00,14.74,14.75,14.63,14.68,481000.0,13.5469,13.5561,13.4458,13.4917,481000.0
2008-11-07 12:20:00,14.68,14.71,14.66,14.7,88000.0,13.4917,13.5193,13.4734,13.5101,88000.0
2008-11-07 12:25:00,14.71,14.78,14.68,14.68,156000.0,13.5193,13.5836,13.4917,13.4917,156000.0
2008-11-07 12:30:00,14.68,14.7,14.57,14.63,286000.0,13.4917,13.5101,13.3906,13.4458,286000.0
2008-11-07 12:35:00,14.62,14.69,14.58,14.67,113000.0,13.4366,13.5009,13.3998,13.4825,113000.0
2008-11-07 12:40:00,14.68,14.76,14.66,14.69,167000.0,13.4917,13.5653,13.4734,13.5009,167000.0
2008-11-07 12:45:00,14.69,14.75,14.69,14.69,78000.0,13.5009,13.5561,13.5009,13.5009,78000.0
2008-11-07 12:50:00,14.7,14.73,14.68,14.7,67000.0,13.5101,13.5377,13.4917,13.5101,67000.0
2008-11-07 12:55:00,14.7,14.77,14.7,14.73,68000.0,13.5101,13.5744,13.5101,13.5377,68000.0
2008-11-07 13:00:00,14.73,14.78,14.71,14.71,64000.0,13.5377,13.5836,13.5193,13.5193,64000.0
2008-11-07 13:05:00,14.72,14.76,14.69,14.7,264000.0,13.5285,13.5653,13.5009,13.5101,264000.0
2008-11-07 13:10:00,14.71,14.71,14.67,14.69,91000.0,13.5193,13.5193,13.4825,13.5009,91000.0
2008-11-07 13:15:00,14.68,14.69,14.63,14.66,88000.0,13.4917,13.5009,13.4458,13.4734,88000.0
2008-11-07 13:20:00,14.66,14.68,14.64,14.68,172000.0,13.4734,13.4917,13.455,13.4917,172000.0
2008-11-07 13:25:00,14.69,14.74,14.67,14.74,114000.0,13.5009,13.5469,13.4825,13.5469,114000.0
2008-11-07 13:30:00,14.74,14.77,14.73,14.73,402000.0,13.5469,13.5744,13.5377,13.5377,402000.0
2008-11-07 13:35:00,14.72,14.72,14.67,14.69,70000.0,13.5285,13.5285,13.4825,13.5009,70000.0
2008-11-07 13:40:00,14.69,14.71,14.67,14.69,416000.0,13.5009,13.5193,13.4825,13.5009,416000.0
2008-11-07 13:45:00,14.68,14.75,14.66,14.74,90000.0,13.4917,13.5561,13.4734,13.5469,90000.0
2008-11-07 13:50:00,14.74,14.76,14.73,14.73,191000.0,13.5469,13.5653,13.5377,13.5377,191000.0
2008-11-07 13:55:00,14.74,14.8,14.73,14.8,139000.0,13.5469,13.602,13.5377,13.602,139000.0
2008-11-07 14:00:00,14.8,14.82,14.71,14.74,216000.0,13.602,13.6204,13.5193,13.5469,216000.0
2008-11-07 14:05:00,14.74,14.77,14.71,14.72,238000.0,13.5469,13.5744,13.5193,13.5285,238000.0
2008-11-07 14:10:00,14.72,14.77,14.71,14.76,65000.0,13.5285,13.5744,13.5193,13.5653,65000.0
2008-11-07 14:15:00,14.76,14.79,14.73,14.74,119000.0,13.5653,13.5928,13.5377,13.5469,119000.0
2008-11-07 14:20:00,14.74,14.74,14.57,14.57,657000.0,13.5469,13.5469,13.3906,13.3906,657000.0
2008-11-07 14:25:00,14.57,14.57,14.5,14.56,544000.0,13.3906,13.3906,13.3263,13.3814,544000.0
2008-11-07 14:30:00,14.56,14.6,14.56,14.56,118000.0,13.3814,13.4182,13.3814,13.3814,118000.0
2008-11-07 14:35:00,14.56,14.59,14.52,14.59,407000.0,13.3814,13.409,13.3447,13.409,407000.0
2008-11-07 14:40:00,14.6,14.65,14.57,14.58,511000.0,13.4182,13.4642,13.3906,13.3998,511000.0
2008-11-07 14:45:00,14.58,14.6,14.52,14.55,343000.0,13.3998,13.4182,13.3447,13.3723,343000.0
2008-11-07 14:50:00,14.56,14.6,14.51,14.51,363000.0,13.3814,13.4182,13.3355,13.3355,363000.0
2008-11-07 14:55:00,14.51,14.51,14.24,14.24,973000.0,13.3355,13.3355,13.0873,13.0873,973000.0
2008-11-07 15:00:00,14.24,14.32,14.23,14.25,648000.0,13.0873,13.1609,13.0782,13.0965,648000.0
2008-11-07 15:05:00,14.25,14.38,14.2,14.38,421000.0,13.0965,13.216,13.0506,13.216,421000.0
2008-11-07 15:10:00,14.38,14.49,14.35,14.44,662000.0,13.216,13.3171,13.1884,13.2712,662000.0
2008-11-07 15:15:00,14.43,14.5,14.41,14.45,400000.0,13.262,13.3263,13.2436,13.2804,400000.0
2008-11-07 15:20:00,14.44,14.46,14.3,14.33,425000.0,13.2712,13.2895,13.1425,13.1701,425000.0
2008-11-07 15:25:00,14.33,14.46,14.32,14.38,395000.0,13.1701,13.2895,13.1609,13.216,395000.0
2008-11-07 15:30:00,14.41,14.53,14.39,14.52,397000.0,13.2436,13.3539,13.2252,13.3447,397000.0
2008-11-07 15:35:00,14.53,14.58,14.5,14.55,610000.0,13.3539,13.3998,13.3263,13.3723,610000.0
2008-11-07 15:40:00,14.56,14.72,14.56,14.72,555000.0,13.3814,13.5285,13.3814,13.5285,555000.0
2008-11-07 15:45:00,14.72,14.74,14.6,14.71,749000.0,13.5285,13.5469,13.4182,13.5193,749000.0
2008-11-07 15:50:00,14.7,14.73,14.62,14.69,747000.0,13.5101,13.5377,13.4366,13.5009,747000.0
2008-11-07 15:55:00,14.69,14.84,14.67,14.78,1121000.0,13.5009,13.6388,13.4825,13.5836,1121000.0
2008-11-10 09:30:00,15.05,15.13,15.0,15.09,471000.0,13.8318,13.9053,13.7858,13.8685,471000.0
2008-11-10 09:35:00,15.09,15.12,15.03,15.03,710000.0,13.8685,13.8961,13.8134,13.8134,710000.0
2008-11-10 09:40:00,15.03,15.25,15.02,15.18,433000.0,13.8134,14.0156,13.8042,13.9513,433000.0
2008-11-10 09:45:00,15.18,15.36,15.17,15.23,672000.0,13.9513,14.1167,13.9421,13.9972,672000.0
2008-11-10 09:50:00,15.25,15.25,15.1,15.15,598000.0,14.0156,14.0156,13.8777,13.9237,598000.0
2008-11-10 09:55:00,15.15,15.2,15.08,15.16,497000.0,13.9237,13.9696,13.8594,13.9329,497000.0
2008-11-10 10:00:00,15.15,15.17,15.02,15.03,447000.0,13.9237,13.9421,13.8042,13.8134,447000.0
2008-11-10 10:05:00,15.02,15.05,14.95,15.05,592000.0,13.8042,13.8318,13.7399,13.8318,592000.0
2008-11-10 10:10:00,15.05,15.17,15.03,15.16,637000.0,13.8318,13.9421,13.8134,13.9329,637000.0
2008-11-10 10:15:00,15.14,15.21,15.12,15.14,421000.0,13.9145,13.9788,13.8961,13.9145,421000.0
2008-11-10 10:20:00,15.15,15.2,15.1,15.14,332000.0,13.9237,13.9696,13.8777,13.9145,332000.0
2008-11-10 10:25:00,15.13,15.19,15.08,15.13,200000.0,13.9053,13.9605,13.8594,13.9053,200000.0
2008-11-10 10:30:00,15.12,15.17,15.03,15.07,221000.0,13.8961,13.9421,13.8134,13.8502,221000.0
2008-11-10 10:35:00,15.06,15.09,14.98,15.02,319000.0,13.841,13.8685,13.7675,13.8042,319000.0
2008-11-10 10:40:00,15.03,15.11,14.98,15.08,390000.0,13.8134,13.8869,13.7675,13.8594,390000.0
2008-11-10 10:45:00,15.07,15.07,14.88,14.88,376000.0,13.8502,13.8502,13.6755,13.6755,376000.0
2008-11-10 10:50:00,14.87,14.94,14.82,14.85,509000.0,13.6664,13.7307,13.6204,13.648,509000.0
2008-11-10 10:55:00,14.84,14.86,14.8,14.82,295000.0,13.6388,13.6572,13.602,13.6204,295000.0
2008-11-10 11:00:00,14.83,14.83,14.63,14.71,762000.0,13.6296,13.6296,13.4458,13.5193,762000.0
2008-11-10 11:05:00,14.71,14.76,14.65,14.74,252000.0,13.5193,13.5653,13.4642,13.5469,252000.0
2008-11-10 11:10:00,14.74,14.74,14.57,14.63,511000.0,13.5469,13.5469,13.3906,13.4458,511000.0
2008-11-10 11:15:00,14.64,14.69,14.59,14.64,188000.0,13.455,13.5009,13.409,13.455,188000.0
2008-11-10 11:20:00,14.64,14.79,14.62,14.79,208000.0,13.455,13.5928,13.4366,13.5928,208000.0
2008-11-10 11:25:00,14.79,14.85,14.76,14.79,357000.0,13.5928,13.648,13.5653,13.5928,357000.0
2008-11-10 11:30:00,14.79,14.82,14.67,14.67,340000.0,13.5928,13.6204,13.4825,13.4825,340000.0
2008-11-10 11:35:00,14.66,14.7,14.56,14.7,271000.0,13.4734,13.5101,13.3814,13.5101,271000.0
2008-11-10 11:40:00,14.69,14.69,14.61,14.63,70000.0,13.5009,13.5009,13.4274,13.4458,70000.0
2008-11-10 11:45:00,14.63,14.63,14.46,14.47,443000.0,13.4458,13.4458,13.2895,13.2987,443000.0
2008-11-10 11:50:00,14.49,14.5,14.37,14.38,334000.0,13.3171,13.3263,13.2068,13.216,334000.0
2008-11-10 11:55:00,14.38,14.42,14.34,14.39,451000.0,13.216,13.2528,13.1793,13.2252,451000.0
2008-11-10 12:00:00,14.4,14.44,14.35,14.39,164000.0,13.2344,13.2712,13.1884,13.2252,164000.0
2008-11-10 12:05:00,14.39,14.44,14.36,14.44,392000.0,13.2252,13.2712,13.1976,13.2712,392000.0
2008-11-10 12:10:00,14.42,14.49,14.42,14.46,123000.0,13.2528,13.3171,13.2528,13.2895,123000.0
2008-11-10 12:15:00,14.46,14.51,14.38,14.39,230000.0,13.2895,13.3355,13.216,13.2252,230000.0
2008-11-10 12:20:00,14.4,14.44,14.36,14.37,221000.0,13.2344,13.2712,13.1976,13.2068,221000.0
2008-11-10 12:25:00,14.38,14.4,14.36,14.36,110000.0,13.216,13.2344,13.1976,13.1976,110000.0
2008-11-10 12:30:00,14.37,14.41,14.36,14.39,154000.0,13.2068,13.2436,13.1976,13.2252,154000.0
2008-11-10 12:35:00,14.39,14.4,14.26,14.28,288000.0,13.2252,13.2344,13.1057,13.1241,288000.0
2008-11-10 12:40:00,14.28,14.33,14.26,14.33,183000.0,13.1241,13.1701,13.1057,13.1701,183000.0
2008-11-10 12:45:00,14.33,14.37,14.28,14.3,137000.0,13.1701,13.2068,13.1241,13.1425,137000.0
2008-11-10 12:50:00,14.32,14.32,14.22,14.24,274000.0,13.1609,13.1609,13.069,13.0873,274000.0
2008-11-10 12:55:00,14.27,14.32,14.27,14.32,271000.0,13.1149,13.1609,13.1149,13.1609,271000.0
2008-11-10 13:00:00,14.32,14.32,14.28,14.29,80000.0,13.1609,13.1609,13.1241,13.1333,80000.0
2008-11-10 13:05:00,14.29,14.37,14.28,14.35,134000.0,13.1333,13.2068,13.1241,13.1884,134000.0
2008-11-10 13:10:00,14.37,14.43,14.36,14.43,167000.0,13.2068,13.262,13.1976,13.262,167000.0
2008-11-10 13:15:00,14.42,14.44,14.39,14.43,82000.0,13.2528,13.2712,13.2252,13.262,82000.0
2008-11-10 13:20:00,14.42,14.42,14.33,14.35,105000.0,13.2528,13.2528,13.1701,13.1884,105000.0
2008-11-10 13:25:00,14.37,14.44,14.35,14.43,169000.0,13.2068,13.2712,13.1884,13.262,169000.0
2008-11-10 13:30:00,14.43,14.48,14.42,14.42,149000.0,13.262,13.3079,13.2528,13.2528,149000.0
2008-11-10 13:35:00,14.43,14.52,14.42,14.47,182000.0,13.262,13.3447,13.2528,13.2987,182000.0
2008-11-10 13:40:00,14.46,14.47,14.43,14.46,81000.0,13.2895,13.2987,13.262,13.2895,81000.0
2008-11-10 13:45:00,14.46,14.48,14.4,14.42,277000.0,13.2895,13.3079,13.2344,13.2528,277000.0
2008-11-10 13:50:00,14.42,14.49,14.42,14.49,116000.0,13.2528,13.3171,13.2528,13.3171,116000.0
2008-11-10 13:55:00,14.49,14.56,14.47,14.5,258000.0,13.3171,13.3814,13.2987,13.3263,258000.0
2008-11-10 14:00:00,14.5,14.5,14.45,14.46,124000.0,13.3263,13.3263,13.2804,13.2895,124000.0
2008-11-10 14:05:00,14.46,14.55,14.44,14.54,137000.0,13.2895,13.3723,13.2712,13.3631,137000.0
2008-11-10 14:10:00,14.52,14.52,14.34,14.35,389000.0,13.3447,13.3447,13.1793,13.1884,389000.0
2008-11-10 14:15:00,14.38,14.42,14.3,14.32,236000.0,13.216,13.2528,13.1425,13.1609,236000.0
2008-11-10 14:20:00,14.32,14.34,14.25,14.29,246000.0,13.1609,13.1793,13.0965,13.1333,246000.0
2008-11-10 14:25:00,14.28,14.36,14.26,14.31,113000.0,13.1241,13.1976,13.1057,13.1517,113000.0
2008-11-10 14:30:00,14.32,14.33,14.21,14.24,401000.0,13.1609,13.1701,13.0598,13.0873,401000.0
2008-11-10 14:35:00,14.25,14.26,14.22,14.23,69000.0,13.0965,13.1057,13.069,13.0782,69000.0
2008-11-10 14:40:00,14.22,14.31,14.22,14.27,240000.0,13.069,13.1517,13.069,13.1149,240000.0
2008-11-10 14:45:00,14.28,14.29,14.19,14.2,236000.0,13.1241,13.1333,13.0414,13.0506,236000.0
2008-11-10 14:50:00,14.2,14.26,14.16,14.25,268000.0,13.0506,13.1057,13.0138,13.0965,268000.0
2008-11-10 14:55:00,14.24,14.26,14.17,14.19,247000.0,13.0873,13.1057,13.023,13.0414,247000.0
2008-11-10 15:00:00,14.19,14.2,14.03,14.16,612000.0,13.0414,13.0506,12.8943,13.0138,612000.0
2008-11-10 15:05:00,14.17,14.23,14.09,14.11,330000.0,13.023,13.0782,12.9495,12.9679,330000.0
2008-11-10 15:10:00,14.11,14.25,14.1,14.23,265000.0,12.9679,13.0965,12.9587,13.0782,265000.0
2008-11-10 15:15:00,14.23,14.28,14.1,14.17,306000.0,13.0782,13.1241,12.9587,13.023,306000.0
2008-11-10 15:20:00,14.17,14.18,14.11,14.11,213000.0,13.023,13.0322,12.9679,12.9679,213000.0
2008-11-10 15:25:00,14.13,14.17,14.09,14.11,209000.0,12.9863,13.023,12.9495,12.9679,209000.0
2008-11-10 15:30:00,14.12,14.26,14.11,14.19,431000.0,12.9771,13.1057,12.9679,13.0414,431000.0
2008-11-10 15:35:00,14.19,14.22,14.1,14.13,284000.0,13.0414,13.069,12.9587,12.9863,284000.0
2008-11-10 15:40:00,14.11,14.28,14.1,14.26,468000.0,12.9679,13.1241,12.9587,13.1057,468000.0
2008-11-10 15:45:00,14.26,14.28,14.15,14.25,460000.0,13.1057,13.1241,13.0046,13.0965,460000.0
2008-11-10 15:50:00,14.24,14.34,14.23,14.28,506000.0,13.0873,13.1793,13.0782,13.1241,506000.0
2008-11-10 15:55:00,14.28,14.33,14.25,14.31,491000.0,13.1241,13.1701,13.0965,13.1517,491000.0
2008-11-11 09:30:00,13.78,14.1,13.74,13.74,540000.0,12.6646,12.9587,12.6278,12.6278,540000.0
2008-11-11 09:35:00,13.76,14.02,13.75,13.95,443000.0,12.6462,12.8852,12.637,12.8208,443000.0
2008-11-11 09:40:00,13.97,14.05,13.9,14.02,605000.0,12.8392,12.9127,12.7749,12.8852,605000.0
2008-11-11 09:45:00,13.99,14.03,13.94,13.94,598000.0,12.8576,12.8943,12.8116,12.8116,598000.0
2008-11-11 09:50:00,13.95,13.97,13.78,13.85,905000.0,12.8208,12.8392,12.6646,12.7289,905000.0
2008-11-11 09:55:00,13.87,13.87,13.75,13.84,255000.0,12.7473,12.7473,12.637,12.7197,255000.0
2008-11-11 10:00:00,13.83,13.97,13.78,13.92,476000.0,12.7105,12.8392,12.6646,12.7933,476000.0
2008-11-11 10:05:00,13.94,13.95,13.81,13.92,355000.0,12.8116,12.8208,12.6922,12.7933,355000.0
2008-11-11 10:10:00,13.91,14.04,13.9,14.03,419000.0,12.7841,12.9035,12.7749,12.8943,419000.0
2008-11-11 10:15:00,14.05,14.13,13.96,14.04,587000.0,12.9127,12.9863,12.83,12.9035,587000.0
2008-11-11 10:20:00,14.05,14.08,13.96,13.99,400000.0,12.9127,12.9403,12.83,12.8576,400000.0
2008-11-11 10:25:00,14.0,14.06,13.91,13.91,613000.0,12.8668,12.9219,12.7841,12.7841,613000.0
2008-11-11 10:30:00,13.91,13.99,13.9,13.95,636000.0,12.7841,12.8576,12.7749,12.8208,636000.0
2008-11-11 10:35:00,13.95,13.96,13.83,13.86,341000.0,12.8208,12.83,12.7105,12.7381,341000.0
2008-11-11 10:40:00,13.85,13.92,13.81,13.85,299000.0,12.7289,12.7933,12.6922,12.7289,299000.0
2008-11-11 10:45:00,13.85,13.9,13.83,13.9,162000.0,12.7289,12.7749,12.7105,12.7749,162000.0
2008-11-11 10:50:00,13.91,13.99,13.89,13.98,227000.0,12.7841,12.8576,12.7657,12.8484,227000.0
2008-11-11 10:55:00,13.98,13.98,13.89,13.89,194000.0,12.8484,12.8484,12.7657,12.7657,194000.0
2008-11-11 11:00:00,13.88,13.96,13.87,13.94,209000.0,12.7565,12.83,12.7473,12.8116,209000.0
2008-11-11 11:05:00,13.94,13.97,13.88,13.97,198000.0,12.8116,12.8392,12.7565,12.8392,198000.0
2008-11-11 11:10:00,13.97,14.06,13.95,14.04,334000.0,12.8392,12.9219,12.8208,12.9035,334000.0
2008-11-11 11:15:00,14.04,14.08,14.0,14.0,507000.0,12.9035,12.9403,12.8668,12.8668,507000.0
2008-11-11 11:20:00,14.0,14.11,14.0,14.11,187000.0,12.8668,12.9679,12.8668,12.9679,187000.0
2008-11-11 11:25:00,14.11,14.17,14.08,14.11,441000.0,12.9679,13.023,12.9403,12.9679,441000.0
2008-11-11 11:30:00,14.1,14.12,14.01,14.03,274000.0,12.9587,12.9771,12.876,12.8943,274000.0
2008-11-11 11:35:00,14.03,14.07,14.01,14.07,177000.0,12.8943,12.9311,12.876,12.9311,177000.0
2008-11-11 11:40:00,14.06,14.1,14.04,14.1,247000.0,12.9219,12.9587,12.9035,12.9587,247000.0
2008-11-11 11:45:00,14.09,14.13,14.04,14.06,188000.0,12.9495,12.9863,12.9035,12.9219,188000.0
2008-11-11 11:50:00,14.06,14.15,14.04,14.13,184000.0,12.9219,13.0046,12.9035,12.9863,184000.0
2008-11-11 11:55:00,14.13,14.14,14.08,14.11,114000.0,12.9863,12.9954,12.9403,12.9679,114000.0
2008-11-11 12:00:00,14.09,14.1,14.02,14.05,275000.0,12.9495,12.9587,12.8852,12.9127,275000.0
2008-11-11 12:05:00,14.06,14.09,13.97,14.03,660000.0,12.9219,12.9495,12.8392,12.8943,660000.0
2008-11-11 12:10:00,14.03,14.04,13.99,14.02,206000.0,12.8943,12.9035,12.8576,12.8852,206000.0
2008-11-11 12:15:00,14.02,14.07,13.98,13.98,215000.0,12.8852,12.9311,12.8484,12.8484,215000.0
2008-11-11 12:20:00,13.99,14.01,13.94,13.94,222000.0,12.8576,12.876,12.8116,12.8116,222000.0
2008-11-11 12:25:00,13.94,13.97,13.91,13.97,156000.0,12.8116,12.8392,12.7841,12.8392,156000.0
2008-11-11 12:30:00,13.97,14.04,13.97,14.02,239000.0,12.8392,12.9035,12.8392,12.8852,239000.0
2008-11-11 12:35:00,14.0,14.03,13.99,14.01,135000.0,12.8668,12.8943,12.8576,12.876,135000.0
2008-11-11 12:40:00,13.99,14.08,13.99,14.03,124000.0,12.8576,12.9403,12.8576,12.8943,124000.0
2008-11-11 12:45:00,14.04,14.07,14.01,14.02,106000.0,12.9035,12.9311,12.876,12.8852,106000.0
2008-11-11 12:50:00,14.02,14.11,13.99,14.11,173000.0,12.8852,12.9679,12.8576,12.9679,173000.0
2008-11-11 12:55:00,14.1,14.15,14.05,14.12,127000.0,12.9587,13.0046,12.9127,12.9771,127000.0
2008-11-11 13:00:00,14.14,14.18,14.11,14.14,165000.0,12.9954,13.0322,12.9679,12.9954,165000.0
2008-11-11 13:05:00,14.13,14.27,14.11,14.23,444000.0,12.9863,13.1149,12.9679,13.0782,444000.0
2008-11-11 13:10:00,14.23,14.27,14.17,14.19,343000.0,13.0782,13.1149,13.023,13.0414,343000.0
2008-11-11 13:15:00,14.18,14.23,14.15,14.15,861000.0,13.0322,13.0782,13.0046,13.0046,861000.0
2008-11-11 13:20:00,14.15,14.28,14.15,14.18,538000.0,13.0046,13.1241,13.0046,13.0322,538000.0
2008-11-11 13:25:00,14.17,14.32,14.17,14.28,268000.0,13.023,13.1609,13.023,13.1241,268000.0
2008-11-11 13:30:00,14.29,14.35,14.17,14.18,464000.0,13.1333,13.1884,13.023,13.0322,464000.0
2008-11-11 13:35:00,14.19,14.2,14.11,14.13,355000.0,13.0414,13.0506,12.9679,12.9863,355000.0
2008-11-11 13:40:00,14.13,14.16,14.11,14.12,198000.0,12.9863,13.0138,12.9679,12.9771,198000.0
2008-11-11 13:45:00,14.13,14.24,14.12,14.19,281000.0,12.9863,13.0873,12.9771,13.0414,281000.0
2008-11-11 13:50:00,14.19,14.28,14.17,14.24,249000.0,13.0414,13.1241,13.023,13.0873,249000.0
2008-11-11 13:55:00,14.25,14.39,14.22,14.36,590000.0,13.0965,13.2252,13.069,13.1976,590000.0
2008-11-11 14:00:00,14.39,14.43,14.26,14.26,570000.0,13.2252,13.262,13.1057,13.1057,570000.0
2008-11-11 14:05:00,14.28,14.34,14.21,14.3,270000.0,13.1241,13.1793,13.0598,13.1425,270000.0
2008-11-11 14:10:00,14.31,14.39,14.3,14.33,210000.0,13.1517,13.2252,13.1425,13.1701,210000.0
2008-11-11 14:15:00,14.33,14.45,14.31,14.45,357000.0,13.1701,13.2804,13.1517,13.2804,357000.0
2008-11-11 14:20:00,14.45,14.56,14.4,14.42,571000.0,13.2804,13.3814,13.2344,13.2528,571000.0
2008-11-11 14:25:00,14.44,14.62,14.44,14.61,474000.0,13.2712,13.4366,13.2712,13.4274,474000.0
2008-11-11 14:30:00,14.6,14.77,14.55,14.72,756000.0,13.4182,13.5744,13.3723,13.5285,756000.0
2008-11-11 14:35:00,14.73,14.74,14.51,14.51,758000.0,13.5377,13.5469,13.3355,13.3355,758000.0
2008-11-11 14:40:00,14.51,14.53,14.46,14.48,375000.0,13.3355,13.3539,13.2895,13.3079,375000.0
2008-11-11 14:45:00,14.48,14.51,14.4,14.44,416000.0,13.3079,13.3355,13.2344,13.2712,416000.0
2008-11-11 14:50:00,14.44,14.45,14.23,14.29,512000.0,13.2712,13.2804,13.0782,13.1333,512000.0
2008-11-11 14:55:00,14.29,14.32,14.21,14.21,343000.0,13.1333,13.1609,13.0598,13.0598,343000.0
2008-11-11 15:00:00,14.23,14.32,14.2,14.28,270000.0,13.0782,13.1609,13.0506,13.1241,270000.0
2008-11-11 15:05:00,14.29,14.42,14.26,14.29,393000.0,13.1333,13.2528,13.1057,13.1333,393000.0
2008-11-11 15:10:00,14.28,14.37,14.26,14.36,238000.0,13.1241,13.2068,13.1057,13.1976,238000.0
2008-11-11 15:15:00,14.37,14.41,14.29,14.4,273000.0,13.2068,13.2436,13.1333,13.2344,273000.0
2008-11-11 15:20:00,14.4,14.46,14.35,14.37,449000.0,13.2344,13.2895,13.1884,13.2068,449000.0
2008-11-11 15:25:00,14.39,14.39,14.27,14.32,295000.0,13.2252,13.2252,13.1149,13.1609,295000.0
2008-11-11 15:30:00,14.33,14.33,14.12,14.14,776000.0,13.1701,13.1701,12.9771,12.9954,776000.0
2008-11-11 15:35:00,14.13,14.15,14.03,14.04,396000.0,12.9863,13.0046,12.8943,12.9035,396000.0
2008-11-11 15:40:00,14.04,14.15,14.0,14.1,940000.0,12.9035,13.0046,12.8668,12.9587,940000.0
2008-11-11 15:45:00,14.1,14.23,14.1,14.22,613000.0,12.9587,13.0782,12.9587,13.069,613000.0
2008-11-11 15:50:00,14.22,14.25,14.16,14.21,790000.0,13.069,13.0965,13.0138,13.0598,790000.0
2008-11-11 15:55:00,14.21,14.24,14.18,14.22,896000.0,13.0598,13.0873,13.0322,13.069,896000.0
2008-11-12 09:30:00,13.87,14.05,13.78,13.85,742000.0,12.7473,12.9127,12.6646,12.7289,742000.0
2008-11-12 09:35:00,13.85,14.05,13.85,13.9,519000.0,12.7289,12.9127,12.7289,12.7749,519000.0
2008-11-12 09:40:00,13.93,14.0,13.85,13.92,768000.0,12.8024,12.8668,12.7289,12.7933,768000.0
2008-11-12 09:45:00,13.92,14.1,13.87,13.99,906000.0,12.7933,12.9587,12.7473,12.8576,906000.0
2008-11-12 09:50:00,14.01,14.14,14.0,14.11,784000.0,12.876,12.9954,12.8668,12.9679,784000.0
2008-11-12 09:55:00,14.11,14.19,14.09,14.13,639000.0,12.9679,13.0414,12.9495,12.9863,639000.0
2008-11-12 10:00:00,14.12,14.26,14.09,14.21,761000.0,12.9771,13.1057,12.9495,13.0598,761000.0
2008-11-12 10:05:00,14.21,14.22,14.09,14.09,1255000.0,13.0598,13.069,12.9495,12.9495,1255000.0
2008-11-12 10:10:00,14.08,14.27,14.06,14.23,687000.0,12.9403,13.1149,12.9219,13.0782,687000.0
2008-11-12 10:15:00,14.23,14.25,14.15,14.22,555000.0,13.0782,13.0965,13.0046,13.069,555000.0
2008-11-12 10:20:00,14.24,14.25,14.12,14.18,448000.0,13.0873,13.0965,12.9771,13.0322,448000.0
2008-11-12 10:25:00,14.19,14.3,14.19,14.23,754000.0,13.0414,13.1425,13.0414,13.0782,754000.0
2008-11-12 10:30:00,14.23,14.3,14.18,14.26,929000.0,13.0782,13.1425,13.0322,13.1057,929000.0
2008-11-12 10:35:00,14.24,14.44,14.24,14.44,949000.0,13.0873,13.2712,13.0873,13.2712,949000.0
2008-11-12 10:40:00,14.43,14.58,14.42,14.46,1640000.0,13.262,13.3998,13.2528,13.2895,1640000.0
2008-11-12 10:45:00,14.46,14.47,14.3,14.33,988000.0,13.2895,13.2987,13.1425,13.1701,988000.0
2008-11-12 10:50:00,14.33,14.36,14.27,14.34,668000.0,13.1701,13.1976,13.1149,13.1793,668000.0
2008-11-12 10:55:00,14.34,14.46,14.32,14.43,492000.0,13.1793,13.2895,13.1609,13.262,492000.0
2008-11-12 11:00:00,14.44,14.49,14.36,14.44,711000.0,13.2712,13.3171,13.1976,13.2712,711000.0
2008-11-12 11:05:00,14.45,14.56,14.32,14.56,760000.0,13.2804,13.3814,13.1609,13.3814,760000.0
2008-11-12 11:10:00,14.56,14.57,14.36,14.38,633000.0,13.3814,13.3906,13.1976,13.216,633000.0
2008-11-12 11:15:00,14.39,14.39,14.29,14.38,657000.0,13.2252,13.2252,13.1333,13.216,657000.0
2008-11-12 11:20:00,14.37,14.53,14.37,14.51,792000.0,13.2068,13.3539,13.2068,13.3355,792000.0
2008-11-12 11:25:00,14.5,14.51,14.4,14.45,412000.0,13.3263,13.3355,13.2344,13.2804,412000.0
2008-11-12 11:30:00,14.46,14.48,14.33,14.34,570000.0,13.2895,13.3079,13.1701,13.1793,570000.0
2008-11-12 11:35:00,14.34,14.36,14.26,14.28,512000.0,13.1793,13.1976,13.1057,13.1241,512000.0
2008-11-12 11:40:00,14.27,14.33,14.27,14.3,239000.0,13.1149,13.1701,13.1149,13.1425,239000.0
2008-11-12 11:45:00,14.31,14.32,14.16,14.19,1197000.0,13.1517,13.1609,13.0138,13.0414,1197000.0
2008-11-12 11:50:00,14.19,14.2,14.07,14.18,657000.0,13.0414,13.0506,12.9311,13.0322,657000.0
2008-11-12 11:55:00,14.18,14.29,14.18,14.25,267000.0,13.0322,13.1333,13.0322,13.0965,267000.0
2008-11-12 12:00:00,14.24,14.32,14.24,14.32,220000.0,13.0873,13.1609,13.0873,13.1609,220000.0
2008-11-12 12:05:00,14.32,14.33,14.24,14.26,230000.0,13.1609,13.1701,13.0873,13.1057,230000.0
2008-11-12 12:10:00,14.28,14.3,14.21,14.29,236000.0,13.1241,13.1425,13.0598,13.1333,236000.0
2008-11-12 12:15:00,14.29,14.3,14.24,14.26,241000.0,13.1333,13.1425,13.0873,13.1057,241000.0
2008-11-12 12:20:00,14.26,14.33,14.19,14.29,301000.0,13.1057,13.1701,13.0414,13.1333,301000.0
2008-11-12 12:25:00,14.29,14.43,14.29,14.39,421000.0,13.1333,13.262,13.1333,13.2252,421000.0
2008-11-12 12:30:00,14.39,14.46,14.38,14.41,420000.0,13.2252,13.2895,13.216,13.2436,420000.0
2008-11-12 12:35:00,14.43,14.52,14.4,14.4,778000.0,13.262,13.3447,13.2344,13.2344,778000.0
2008-11-12 12:40:00,14.4,14.41,14.33,14.33,482000.0,13.2344,13.2436,13.1701,13.1701,482000.0
2008-11-12 12:45:00,14.33,14.36,14.3,14.31,434000.0,13.1701,13.1976,13.1425,13.1517,434000.0
2008-11-12 12:50:00,14.31,14.34,14.27,14.3,864000.0,13.1517,13.1793,13.1149,13.1425,864000.0
2008-11-12 12:55:00,14.31,14.43,14.3,14.43,430000.0,13.1517,13.262,13.1425,13.262,430000.0
2008-11-12 13:00:00,14.43,14.48,14.37,14.4,410000.0,13.262,13.3079,13.2068,13.2344,410000.0
2008-11-12 13:05:00,14.41,14.43,14.37,14.37,150000.0,13.2436,13.262,13.2068,13.2068,150000.0
2008-11-12 13:10:00,14.37,14.42,14.29,14.31,233000.0,13.2068,13.2528,13.1333,13.1517,233000.0
2008-11-12 13:15:00,14.3,14.31,14.24,14.26,241000.0,13.1425,13.1517,13.0873,13.1057,241000.0
2008-11-12 13:20:00,14.27,14.29,14.22,14.26,288000.0,13.1149,13.1333,13.069,13.1057,288000.0
2008-11-12 13:25:00,14.26,14.29,14.25,14.27,225000.0,13.1057,13.1333,13.0965,13.1149,225000.0
2008-11-12 13:30:00,14.26,14.27,14.13,14.16,362000.0,13.1057,13.1149,12.9863,13.0138,362000.0
2008-11-12 13:35:00,14.15,14.18,14.12,14.17,340000.0,13.0046,13.0322,12.9771,13.023,340000.0
2008-11-12 13:40:00,14.18,14.23,14.17,14.21,243000.0,13.0322,13.0782,13.023,13.0598,243000.0
2008-11-12 13:45:00,14.21,14.21,14.1,14.11,198000.0,13.0598,13.0598,12.9587,12.9679,198000.0
2008-11-12 13:50:00,14.11,14.12,14.02,14.03,273000.0,12.9679,12.9771,12.8852,12.8943,273000.0
2008-11-12 13:55:00,14.03,14.05,13.97,14.05,660000.0,12.8943,12.9127,12.8392,12.9127,660000.0
2008-11-12 14:00:00,14.04,14.08,13.99,13.99,394000.0,12.9035,12.9403,12.8576,12.8576,394000.0
2008-11-12 14:05:00,13.98,14.02,13.95,14.0,380000.0,12.8484,12.8852,12.8208,12.8668,380000.0
2008-11-12 14:10:00,14.0,14.02,13.92,13.93,369000.0,12.8668,12.8852,12.7933,12.8024,369000.0
2008-11-12 14:15:00,13.93,14.06,13.93,14.03,407000.0,12.8024,12.9219,12.8024,12.8943,407000.0
2008-11-12 14:20:00,14.03,14.04,13.97,14.01,246000.0,12.8943,12.9035,12.8392,12.876,246000.0
2008-11-12 14:25:00,14.0,14.06,13.96,14.02,364000.0,12.8668,12.9219,12.83,12.8852,364000.0
2008-11-12 14:30:00,14.02,14.09,13.97,14.04,420000.0,12.8852,12.9495,12.8392,12.9035,420000.0
2008-11-12 14:35:00,14.03,14.04,13.92,13.92,288000.0,12.8943,12.9035,12.7933,12.7933,288000.0
2008-11-12 14:40:00,13.94,13.97,13.91,13.97,304000.0,12.8116,12.8392,12.7841,12.8392,304000.0
2008-11-12 14:45:00,13.98,14.0,13.9,13.91,338000.0,12.8484,12.8668,12.7749,12.7841,338000.0
2008-11-12 14:50:00,13.91,13.92,13.86,13.88,435000.0,12.7841,12.7933,12.7381,12.7565,435000.0
2008-11-12 14:55:00,13.88,13.9,13.82,13.85,293000.0,12.7565,12.7749,12.7013,12.7289,293000.0
2008-11-12 15:00:00,13.86,13.86,13.8,13.85,570000.0,12.7381,12.7381,12.683,12.7289,570000.0
2008-11-12 15:05:00,13.85,13.85,13.75,13.77,648000.0,12.7289,12.7289,12.637,12.6554,648000.0
2008-11-12 15:10:00,13.75,13.85,13.75,13.83,590000.0,12.637,12.7289,12.637,12.7105,590000.0
2008-11-12 15:15:00,13.82,13.84,13.76,13.81,422000.0,12.7013,12.7197,12.6462,12.6922,422000.0
2008-11-12 15:20:00,13.82,13.84,13.77,13.78,395000.0,12.7013,12.7197,12.6554,12.6646,395000.0
2008-11-12 15:25:00,13.79,13.8,13.71,13.73,587000.0,12.6738,12.683,12.6003,12.6186,587000.0
2008-11-12 15:30:00,13.73,13.89,13.71,13.84,851000.0,12.6186,12.7657,12.6003,12.7197,851000.0
2008-11-12 15:35:00,13.83,13.9,13.83,13.84,687000.0,12.7105,12.7749,12.7105,12.7197,687000.0
2008-11-12 15:40:00,13.84,13.94,13.79,13.93,859000.0,12.7197,12.8116,12.6738,12.8024,859000.0
2008-11-12 15:45:00,13.93,13.95,13.84,13.84,1052000.0,12.8024,12.8208,12.7197,12.7197,1052000.0
2008-11-12 15:50:00,13.85,13.89,13.78,13.79,805000.0,12.7289,12.7657,12.6646,12.6738,805000.0
2008-11-12 15:55:00,13.79,13.82,13.66,13.71,1882000.0,12.6738,12.7013,12.5543,12.6003,1882000.0
2008-11-13 09:30:00,13.81,13.97,13.77,13.85,132000.0,12.6922,12.8392,12.6554,12.7289,132000.0
2008-11-13 09:35:00,13.86,13.92,13.56,13.62,923000.0,12.7381,12.7933,12.4624,12.5175,923000.0
2008-11-13 09:40:00,13.6,13.67,13.52,13.52,373000.0,12.4992,12.5635,12.4256,12.4256,373000.0
2008-11-13 09:45:00,13.55,13.62,13.52,13.59,391000.0,12.4532,12.5175,12.4256,12.49,391000.0
2008-11-13 09:50:00,13.57,13.69,13.54,13.63,371000.0,12.4716,12.5819,12.444,12.5267,371000.0
2008-11-13 09:55:00,13.63,13.71,13.59,13.61,634000.0,12.5267,12.6003,12.49,12.5083,634000.0
2008-11-13 10:00:00,13.63,13.78,13.6,13.72,498000.0,12.5267,12.6646,12.4992,12.6094,498000.0
2008-11-13 10:05:00,13.72,13.75,13.54,13.56,520000.0,12.6094,12.637,12.444,12.4624,520000.0
2008-11-13 10:10:00,13.56,13.83,13.54,13.79,614000.0,12.4624,12.7105,12.444,12.6738,614000.0
2008-11-13 10:15:00,13.78,13.9,13.78,13.79,901000.0,12.6646,12.7749,12.6646,12.6738,901000.0
2008-11-13 10:20:00,13.79,13.85,13.7,13.72,793000.0,12.6738,12.7289,12.5911,12.6094,793000.0
2008-11-13 10:25:00,13.74,13.79,13.72,13.75,320000.0,12.6278,12.6738,12.6094,12.637,320000.0
2008-11-13 10:30:00,13.75,13.81,13.7,13.71,307000.0,12.637,12.6922,12.5911,12.6003,307000.0
2008-11-13 10:35:00,13.71,13.74,13.64,13.74,193000.0,12.6003,12.6278,12.5359,12.6278,193000.0
2008-11-13 10:40:00,13.74,13.78,13.66,13.67,174000.0,12.6278,12.6646,12.5543,12.5635,174000.0
2008-11-13 10:45:00,13.66,13.67,13.53,13.53,270000.0,12.5543,12.5635,12.4348,12.4348,270000.0
2008-11-13 10:50:00,13.54,13.69,13.54,13.69,179000.0,12.444,12.5819,12.444,12.5819,179000.0
2008-11-13 10:55:00,13.69,13.69,13.63,13.65,100000.0,12.5819,12.5819,12.5267,12.5451,100000.0
2008-11-13 11:00:00,13.64,13.7,13.59,13.67,196000.0,12.5359,12.5911,12.49,12.5635,196000.0
2008-11-13 11:05:00,13.67,13.7,13.47,13.5,408000.0,12.5635,12.5911,12.3797,12.4072,408000.0
2008-11-13 11:10:00,13.51,13.61,13.49,13.59,222000.0,12.4164,12.5083,12.3981,12.49,222000.0
2008-11-13 11:15:00,13.59,13.59,13.51,13.55,136000.0,12.49,12.49,12.4164,12.4532,136000.0
2008-11-13 11:20:00,13.55,13.65,13.51,13.63,331000.0,12.4532,12.5451,12.4164,12.5267,331000.0
2008-11-13 11:25:00,13.63,13.68,13.63,13.67,220000.0,12.5267,12.5727,12.5267,12.5635,220000.0
2008-11-13 11:30:00,13.68,13.7,13.62,13.62,125000.0,12.5727,12.5911,12.5175,12.5175,125000.0
2008-11-13 11:35:00,13.63,13.65,13.51,13.52,197000.0,12.5267,12.5451,12.4164,12.4256,197000.0
2008-11-13 11:40:00,13.53,13.61,13.53,13.54,86000.0,12.4348,12.5083,12.4348,12.444,86000.0
2008-11-13 11:45:00,13.54,13.65,13.54,13.6,119000.0,12.444,12.5451,12.444,12.4992,119000.0
2008-11-13 11:50:00,13.6,13.65,13.52,13.54,159000.0,12.4992,12.5451,12.4256,12.444,159000.0
2008-11-13 11:55:00,13.53,13.59,13.52,13.56,102000.0,12.4348,12.49,12.4256,12.4624,102000.0
2008-11-13 12:00:00,13.55,13.63,13.55,13.6,165000.0,12.4532,12.5267,12.4532,12.4992,165000.0
2008-11-13 12:05:00,13.59,13.62,13.56,13.58,105000.0,12.49,12.5175,12.4624,12.4808,105000.0
2008-11-13 12:10:00,13.56,13.56,13.46,13.46,167000.0,12.4624,12.4624,12.3705,12.3705,167000.0
2008-11-13 12:15:00,13.46,13.49,13.43,13.44,202000.0,12.3705,12.3981,12.3429,12.3521,202000.0
2008-11-13 12:20:00,13.44,13.51,13.42,13.49,280000.0,12.3521,12.4164,12.3337,12.3981,280000.0
2008-11-13 12:25:00,13.49,13.49,13.45,13.47,224000.0,12.3981,12.3981,12.3613,12.3797,224000.0
2008-11-13 12:30:00,13.45,13.48,13.39,13.42,439000.0,12.3613,12.3889,12.3062,12.3337,439000.0
2008-11-13 12:35:00,13.42,13.42,13.38,13.39,188000.0,12.3337,12.3337,12.297,12.3062,188000.0
2008-11-13 12:40:00,13.41,13.41,13.3,13.3,443000.0,12.3245,12.3245,12.2234,12.2234,443000.0
2008-11-13 12:45:00,13.3,13.32,13.16,13.17,515000.0,12.2234,12.2418,12.0948,12.104,515000.0
2008-11-13 12:50:00,13.17,13.19,13.01,13.06,1048000.0,12.104,12.1223,11.9569,12.0029,1048000.0
2008-11-13 12:55:00,13.07,13.09,12.81,12.83,877000.0,12.0121,12.0304,11.7731,11.7915,877000.0
2008-11-13 13:00:00,12.83,13.06,12.83,13.06,817000.0,11.7915,12.0029,11.7915,12.0029,817000.0
2008-11-13 13:05:00,13.04,13.2,13.01,13.2,567000.0,11.9845,12.1315,11.9569,12.1315,567000.0
2008-11-13 13:10:00,13.19,13.22,13.11,13.16,508000.0,12.1223,12.1499,12.0488,12.0948,508000.0
2008-11-13 13:15:00,13.15,13.36,13.15,13.34,671000.0,12.0856,12.2786,12.0856,12.2602,671000.0
2008-11-13 13:20:00,13.34,13.38,13.22,13.23,698000.0,12.2602,12.297,12.1499,12.1591,698000.0
2008-11-13 13:25:00,13.24,13.37,13.22,13.36,288000.0,12.1683,12.2878,12.1499,12.2786,288000.0
2008-11-13 13:30:00,13.37,13.48,13.33,13.42,507000.0,12.2878,12.3889,12.251,12.3337,507000.0
2008-11-13 13:35:00,13.42,13.58,13.35,13.55,482000.0,12.3337,12.4808,12.2694,12.4532,482000.0
2008-11-13 13:40:00,13.52,13.6,13.45,13.6,469000.0,12.4256,12.4992,12.3613,12.4992,469000.0
2008-11-13 13:45:00,13.6,13.71,13.56,13.62,912000.0,12.4992,12.6003,12.4624,12.5175,912000.0
2008-11-13 13:50:00,13.6,13.88,13.57,13.78,1044000.0,12.4992,12.7565,12.4716,12.6646,1044000.0
2008-11-13 13:55:00,13.78,13.8,13.47,13.5,670000.0,12.6646,12.683,12.3797,12.4072,670000.0
2008-11-13 14:00:00,13.5,13.68,13.5,13.63,435000.0,12.4072,12.5727,12.4072,12.5267,435000.0
2008-11-13 14:05:00,13.63,13.8,13.54,13.72,580000.0,12.5267,12.683,12.444,12.6094,580000.0
2008-11-13 14:10:00,13.71,13.82,13.71,13.76,347000.0,12.6003,12.7013,12.6003,12.6462,347000.0
2008-11-13 14:15:00,13.77,13.85,13.66,13.66,430000.0,12.6554,12.7289,12.5543,12.5543,430000.0
2008-11-13 14:20:00,13.66,13.84,13.64,13.78,465000.0,12.5543,12.7197,12.5359,12.6646,465000.0
2008-11-13 14:25:00,13.78,13.99,13.7,13.9,462000.0,12.6646,12.8576,12.5911,12.7749,462000.0
2008-11-13 14:30:00,13.89,13.95,13.74,13.76,690000.0,12.7657,12.8208,12.6278,12.6462,690000.0
2008-11-13 14:35:00,13.75,14.27,13.75,14.24,1326000.0,12.637,13.1149,12.637,13.0873,1326000.0
2008-11-13 14:40:00,14.23,14.26,14.09,14.12,850000.0,13.0782,13.1057,12.9495,12.9771,850000.0
2008-11-13 14:45:00,14.14,14.32,14.11,14.11,743000.0,12.9954,13.1609,12.9679,12.9679,743000.0
2008-11-13 14:50:00,14.13,14.2,13.99,14.03,591000.0,12.9863,13.0506,12.8576,12.8943,591000.0
2008-11-13 14:55:00,14.01,14.15,14.0,14.09,407000.0,12.876,13.0046,12.8668,12.9495,407000.0
2008-11-13 15:00:00,14.1,14.13,13.93,13.99,514000.0,12.9587,12.9863,12.8024,12.8576,514000.0
2008-11-13 15:05:00,13.99,14.06,13.77,13.81,563000.0,12.8576,12.9219,12.6554,12.6922,563000.0
2008-11-13 15:10:00,13.8,13.96,13.8,13.88,541000.0,12.683,12.83,12.683,12.7565,541000.0
2008-11-13 15:15:00,13.86,13.98,13.81,13.96,359000.0,12.7381,12.8484,12.6922,12.83,359000.0
2008-11-13 15:20:00,13.93,14.02,13.87,14.0,945000.0,12.8024,12.8852,12.7473,12.8668,945000.0
2008-11-13 15:25:00,14.0,14.05,13.92,14.03,846000.0,12.8668,12.9127,12.7933,12.8943,846000.0
2008-11-13 15:30:00,14.05,14.3,13.94,14.26,2112000.0,12.9127,13.1425,12.8116,13.1057,2112000.0
2008-11-13 15:35:00,14.26,14.33,14.18,14.21,734000.0,13.1057,13.1701,13.0322,13.0598,734000.0
2008-11-13 15:40:00,14.21,14.4,14.21,14.39,1194000.0,13.0598,13.2344,13.0598,13.2252,1194000.0
2008-11-13 15:45:00,14.39,14.42,14.3,14.35,1500000.0,13.2252,13.2528,13.1425,13.1884,1500000.0
2008-11-13 15:50:00,14.34,14.6,14.33,14.59,1711000.0,13.1793,13.4182,13.1701,13.409,1711000.0
2008-11-13 15:55:00,14.58,14.88,14.57,14.8,1776000.0,13.3998,13.6755,13.3906,13.602,1776000.0
2008-11-14 09:30:00,14.44,14.64,14.25,14.5,1094000.0,13.2712,13.455,13.0965,13.3263,1094000.0
2008-11-14 09:35:00,14.48,14.51,14.2,14.34,559000.0,13.3079,13.3355,13.0506,13.1793,559000.0
2008-11-14 09:40:00,14.34,14.56,14.27,14.55,603000.0,13.1793,13.3814,13.1149,13.3723,603000.0
2008-11-14 09:45:00,14.55,14.6,14.47,14.52,838000.0,13.3723,13.4182,13.2987,13.3447,838000.0
2008-11-14 09:50:00,14.51,14.65,14.42,14.56,778000.0,13.3355,13.4642,13.2528,13.3814,778000.0
2008-11-14 09:55:00,14.58,14.77,14.55,14.63,1140000.0,13.3998,13.5744,13.3723,13.4458,1140000.0
2008-11-14 10:00:00,14.63,14.73,14.56,14.6,587000.0,13.4458,13.5377,13.3814,13.4182,587000.0
2008-11-14 10:05:00,14.6,14.62,14.33,14.45,574000.0,13.4182,13.4366,13.1701,13.2804,574000.0
2008-11-14 10:10:00,14.43,14.5,14.36,14.38,531000.0,13.262,13.3263,13.1976,13.216,531000.0
2008-11-14 10:15:00,14.36,14.52,14.32,14.39,505000.0,13.1976,13.3447,13.1609,13.2252,505000.0
2008-11-14 10:20:00,14.39,14.54,14.37,14.4,479000.0,13.2252,13.3631,13.2068,13.2344,479000.0
2008-11-14 10:25:00,14.4,14.5,14.39,14.49,324000.0,13.2344,13.3263,13.2252,13.3171,324000.0
2008-11-14 10:30:00,14.5,14.5,14.34,14.38,283000.0,13.3263,13.3263,13.1793,13.216,283000.0
2008-11-14 10:35:00,14.37,14.41,14.25,14.25,443000.0,13.2068,13.2436,13.0965,13.0965,443000.0
2008-11-14 10:40:00,14.29,14.34,14.22,14.26,431000.0,13.1333,13.1793,13.069,13.1057,431000.0
2008-11-14 10:45:00,14.26,14.38,14.16,14.35,718000.0,13.1057,13.216,13.0138,13.1884,718000.0
2008-11-14 10:50:00,14.36,14.38,14.21,14.26,345000.0,13.1976,13.216,13.0598,13.1057,345000.0
2008-11-14 10:55:00,14.27,14.32,14.2,14.26,354000.0,13.1149,13.1609,13.0506,13.1057,354000.0
2008-11-14 11:00:00,14.25,14.28,14.21,14.25,361000.0,13.0965,13.1241,13.0598,13.0965,361000.0
2008-11-14 11:05:00,14.25,14.38,14.21,14.31,418000.0,13.0965,13.216,13.0598,13.1517,418000.0
2008-11-14 11:10:00,14.32,14.45,14.3,14.43,398000.0,13.1609,13.2804,13.1425,13.262,398000.0
2008-11-14 11:15:00,14.43,14.53,14.4,14.5,442000.0,13.262,13.3539,13.2344,13.3263,442000.0
2008-11-14 11:20:00,14.52,14.52,14.38,14.46,379000.0,13.3447,13.3447,13.216,13.2895,379000.0
2008-11-14 11:25:00,14.46,14.58,14.45,14.47,407000.0,13.2895,13.3998,13.2804,13.2987,407000.0
2008-11-14 11:30:00,14.47,14.47,14.38,14.4,354000.0,13.2987,13.2987,13.216,13.2344,354000.0
2008-11-14 11:35:00,14.42,14.5,14.3,14.36,321000.0,13.2528,13.3263,13.1425,13.1976,321000.0
2008-11-14 11:40:00,14.36,14.4,14.25,14.35,291000.0,13.1976,13.2344,13.0965,13.1884,291000.0
2008-11-14 11:45:00,14.36,14.53,14.35,14.52,352000.0,13.1976,13.3539,13.1884,13.3447,352000.0
2008-11-14 11:50:00,14.52,14.61,14.52,14.58,370000.0,13.3447,13.4274,13.3447,13.3998,370000.0
2008-11-14 11:55:00,14.58,14.58,14.49,14.5,260000.0,13.3998,13.3998,13.3171,13.3263,260000.0
2008-11-14 12:00:00,14.5,14.53,14.35,14.35,490000.0,13.3263,13.3539,13.1884,13.1884,490000.0
2008-11-14 12:05:00,14.35,14.4,14.26,14.4,263000.0,13.1884,13.2344,13.1057,13.2344,263000.0
2008-11-14 12:10:00,14.38,14.43,14.34,14.37,224000.0,13.216,13.262,13.1793,13.2068,224000.0
2008-11-14 12:15:00,14.37,14.37,14.23,14.27,319000.0,13.2068,13.2068,13.0782,13.1149,319000.0
2008-11-14 12:20:00,14.28,14.38,14.27,14.37,201000.0,13.1241,13.216,13.1149,13.2068,201000.0
2008-11-14 12:25:00,14.37,14.43,14.35,14.42,187000.0,13.2068,13.262,13.1884,13.2528,187000.0
2008-11-14 12:30:00,14.4,14.43,14.33,14.35,130000.0,13.2344,13.262,13.1701,13.1884,130000.0
2008-11-14 12:35:00,14.36,14.52,14.36,14.49,281000.0,13.1976,13.3447,13.1976,13.3171,281000.0
2008-11-14 12:40:00,14.49,14.5,14.44,14.47,279000.0,13.3171,13.3263,13.2712,13.2987,279000.0
2008-11-14 12:45:00,14.49,14.55,14.43,14.43,177000.0,13.3171,13.3723,13.262,13.262,177000.0
2008-11-14 12:50:00,14.43,14.5,14.43,14.47,195000.0,13.262,13.3263,13.262,13.2987,195000.0
2008-11-14 12:55:00,14.47,14.59,14.46,14.51,329000.0,13.2987,13.409,13.2895,13.3355,329000.0
2008-11-14 13:00:00,14.5,14.51,14.39,14.42,244000.0,13.3263,13.3355,13.2252,13.2528,244000.0
2008-11-14 13:05:00,14.4,14.41,14.34,14.38,182000.0,13.2344,13.2436,13.1793,13.216,182000.0
2008-11-14 13:10:00,14.38,14.38,14.3,14.3,130000.0,13.216,13.216,13.1425,13.1425,130000.0
2008-11-14 13:15:00,14.3,14.39,14.28,14.39,173000.0,13.1425,13.2252,13.1241,13.2252,173000.0
2008-11-14 13:20:00,14.38,14.44,14.32,14.44,289000.0,13.216,13.2712,13.1609,13.2712,289000.0
2008-11-14 13:25:00,14.44,14.59,14.43,14.59,247000.0,13.2712,13.409,13.262,13.409,247000.0
2008-11-14 13:30:00,14.58,14.64,14.54,14.61,396000.0,13.3998,13.455,13.3631,13.4274,396000.0
2008-11-14 13:35:00,14.58,14.67,14.52,14.61,320000.0,13.3998,13.4825,13.3447,13.4274,320000.0
2008-11-14 13:40:00,14.61,14.7,14.6,14.63,284000.0,13.4274,13.5101,13.4182,13.4458,284000.0
2008-11-14 13:45:00,14.62,14.62,14.49,14.6,362000.0,13.4366,13.4366,13.3171,13.4182,362000.0
2008-11-14 13:50:00,14.6,14.62,14.53,14.53,127000.0,13.4182,13.4366,13.3539,13.3539,127000.0
2008-11-14 13:55:00,14.56,14.73,14.56,14.57,594000.0,13.3814,13.5377,13.3814,13.3906,594000.0
2008-11-14 14:00:00,14.57,14.72,14.54,14.71,396000.0,13.3906,13.5285,13.3631,13.5193,396000.0
2008-11-14 14:05:00,14.72,14.83,14.72,14.8,633000.0,13.5285,13.6296,13.5285,13.602,633000.0
2008-11-14 14:10:00,14.79,14.8,14.72,14.76,323000.0,13.5928,13.602,13.5285,13.5653,323000.0
2008-11-14 14:15:00,14.78,14.95,14.75,14.94,585000.0,13.5836,13.7399,13.5561,13.7307,585000.0
2008-11-14 14:20:00,14.92,14.94,14.74,14.84,552000.0,13.7123,13.7307,13.5469,13.6388,552000.0
2008-11-14 14:25:00,14.83,14.97,14.78,14.83,458000.0,13.6296,13.7583,13.5836,13.6296,458000.0
2008-11-14 14:30:00,14.82,14.84,14.7,14.75,306000.0,13.6204,13.6388,13.5101,13.5561,306000.0
2008-11-14 14:35:00,14.74,14.84,14.71,14.81,291000.0,13.5469,13.6388,13.5193,13.6112,291000.0
2008-11-14 14:40:00,14.81,14.95,14.81,14.91,474000.0,13.6112,13.7399,13.6112,13.7031,474000.0
2008-11-14 14:45:00,14.92,14.95,14.76,14.83,331000.0,13.7123,13.7399,13.5653,13.6296,331000.0
2008-11-14 14:50:00,14.8,14.89,14.77,14.85,272000.0,13.602,13.6847,13.5744,13.648,272000.0
2008-11-14 14:55:00,14.85,15.04,14.85,15.02,569000.0,13.648,13.8226,13.648,13.8042,569000.0
2008-11-14 15:00:00,15.01,15.08,14.77,14.87,877000.0,13.795,13.8594,13.5744,13.6664,877000.0
2008-11-14 15:05:00,14.87,15.03,14.8,14.99,587000.0,13.6664,13.8134,13.602,13.7766,587000.0
2008-11-14 15:10:00,14.98,15.05,14.85,15.02,529000.0,13.7675,13.8318,13.648,13.8042,529000.0
2008-11-14 15:15:00,15.02,15.12,14.82,14.82,549000.0,13.8042,13.8961,13.6204,13.6204,549000.0
2008-11-14 15:20:00,14.84,15.01,14.79,14.95,622000.0,13.6388,13.795,13.5928,13.7399,622000.0
2008-11-14 15:25:00,14.95,15.0,14.8,14.88,641000.0,13.7399,13.7858,13.602,13.6755,641000.0
2008-11-14 15:30:00,14.85,14.9,14.51,14.57,877000.0,13.648,13.6939,13.3355,13.3906,877000.0
2008-11-14 15:35:00,14.58,14.66,14.52,14.65,433000.0,13.3998,13.4734,13.3447,13.4642,433000.0
2008-11-14 15:40:00,14.65,14.68,14.5,14.57,525000.0,13.4642,13.4917,13.3263,13.3906,525000.0
2008-11-14 15:45:00,14.58,14.65,14.54,14.61,627000.0,13.3998,13.4642,13.3631,13.4274,627000.0
2008-11-14 15:50:00,14.59,14.63,14.5,14.53,909000.0,13.409,13.4458,13.3263,13.3539,909000.0
2008-11-14 15:55:00,14.52,14.59,14.35,14.41,2046000.0,13.3447,13.409,13.1884,13.2436,2046000.0
2008-11-17 09:30:00,14.14,14.44,14.14,14.24,467000.0,12.9954,13.2712,12.9954,13.0873,467000.0
2008-11-17 09:35:00,14.22,14.49,14.22,14.35,488000.0,13.069,13.3171,13.069,13.1884,488000.0
2008-11-17 09:40:00,14.35,14.4,14.25,14.34,406000.0,13.1884,13.2344,13.0965,13.1793,406000.0
2008-11-17 09:45:00,14.31,14.36,14.26,14.34,474000.0,13.1517,13.1976,13.1057,13.1793,474000.0
2008-11-17 09:50:00,14.35,14.44,14.28,14.4,492000.0,13.1884,13.2712,13.1241,13.2344,492000.0
2008-11-17 09:55:00,14.39,14.56,14.38,14.54,407000.0,13.2252,13.3814,13.216,13.3631,407000.0
2008-11-17 10:00:00,14.54,14.54,14.32,14.4,344000.0,13.3631,13.3631,13.1609,13.2344,344000.0
2008-11-17 10:05:00,14.4,14.46,14.31,14.44,396000.0,13.2344,13.2895,13.1517,13.2712,396000.0
2008-11-17 10:10:00,14.42,14.45,14.25,14.27,640000.0,13.2528,13.2804,13.0965,13.1149,640000.0
2008-11-17 10:15:00,14.28,14.28,14.0,14.01,635000.0,13.1241,13.1241,12.8668,12.876,635000.0
2008-11-17 10:20:00,14.01,14.09,13.97,14.06,561000.0,12.876,12.9495,12.8392,12.9219,561000.0
2008-11-17 10:25:00,14.07,14.11,14.05,14.09,323000.0,12.9311,12.9679,12.9127,12.9495,323000.0
2008-11-17 10:30:00,14.07,14.08,13.99,14.02,368000.0,12.9311,12.9403,12.8576,12.8852,368000.0
2008-11-17 10:35:00,14.02,14.02,13.93,13.97,450000.0,12.8852,12.8852,12.8024,12.8392,450000.0
2008-11-17 10:40:00,13.97,13.98,13.89,13.94,298000.0,12.8392,12.8484,12.7657,12.8116,298000.0
2008-11-17 10:45:00,13.93,13.97,13.79,13.85,680000.0,12.8024,12.8392,12.6738,12.7289,680000.0
2008-11-17 10:50:00,13.84,13.85,13.77,13.78,509000.0,12.7197,12.7289,12.6554,12.6646,509000.0
2008-11-17 10:55:00,13.79,13.85,13.75,13.8,250000.0,12.6738,12.7289,12.637,12.683,250000.0
2008-11-17 11:00:00,13.79,13.92,13.79,13.89,232000.0,12.6738,12.7933,12.6738,12.7657,232000.0
2008-11-17 11:05:00,13.91,13.97,13.9,13.97,208000.0,12.7841,12.8392,12.7749,12.8392,208000.0
2008-11-17 11:10:00,13.98,14.02,13.93,13.94,226000.0,12.8484,12.8852,12.8024,12.8116,226000.0
2008-11-17 11:15:00,13.93,13.94,13.79,13.82,261000.0,12.8024,12.8116,12.6738,12.7013,261000.0
2008-11-17 11:20:00,13.82,13.86,13.8,13.81,151000.0,12.7013,12.7381,12.683,12.6922,151000.0
2008-11-17 11:25:00,13.8,13.82,13.72,13.78,618000.0,12.683,12.7013,12.6094,12.6646,618000.0
2008-11-17 11:30:00,13.78,13.83,13.74,13.79,377000.0,12.6646,12.7105,12.6278,12.6738,377000.0
2008-11-17 11:35:00,13.78,13.82,13.71,13.79,372000.0,12.6646,12.7013,12.6003,12.6738,372000.0
2008-11-17 11:40:00,13.79,13.79,13.63,13.67,773000.0,12.6738,12.6738,12.5267,12.5635,773000.0
2008-11-17 11:45:00,13.68,13.84,13.67,13.83,466000.0,12.5727,12.7197,12.5635,12.7105,466000.0
2008-11-17 11:50:00,13.83,13.93,13.79,13.89,643000.0,12.7105,12.8024,12.6738,12.7657,643000.0
2008-11-17 11:55:00,13.9,13.92,13.83,13.86,563000.0,12.7749,12.7933,12.7105,12.7381,563000.0
2008-11-17 12:00:00,13.87,13.88,13.75,13.78,407000.0,12.7473,12.7565,12.637,12.6646,407000.0
2008-11-17 12:05:00,13.78,13.86,13.73,13.82,400000.0,12.6646,12.7381,12.6186,12.7013,400000.0
2008-11-17 12:10:00,13.81,13.85,13.7,13.75,625000.0,12.6922,12.7289,12.5911,12.637,625000.0
2008-11-17 12:15:00,13.76,13.82,13.73,13.8,509000.0,12.6462,12.7013,12.6186,12.683,509000.0
2008-11-17 12:20:00,13.81,13.95,13.78,13.94,642000.0,12.6922,12.8208,12.6646,12.8116,642000.0
2008-11-17 12:25:00,13.93,13.94,13.83,13.86,528000.0,12.8024,12.8116,12.7105,12.7381,528000.0
2008-11-17 12:30:00,13.87,13.94,13.84,13.91,445000.0,12.7473,12.8116,12.7197,12.7841,445000.0
2008-11-17 12:35:00,13.89,13.91,13.82,13.82,486000.0,12.7657,12.7841,12.7013,12.7013,486000.0
2008-11-17 12:40:00,13.83,13.88,13.82,13.86,256000.0,12.7105,12.7565,12.7013,12.7381,256000.0
2008-11-17 12:45:00,13.85,13.99,13.85,13.98,487000.0,12.7289,12.8576,12.7289,12.8484,487000.0
2008-11-17 12:50:00,13.98,14.04,13.95,13.95,740000.0,12.8484,12.9035,12.8208,12.8208,740000.0
2008-11-17 12:55:00,13.96,14.01,13.94,13.97,299000.0,12.83,12.876,12.8116,12.8392,299000.0
2008-11-17 13:00:00,13.96,13.97,13.87,13.88,266000.0,12.83,12.8392,12.7473,12.7565,266000.0
2008-11-17 13:05:00,13.88,13.88,13.81,13.83,399000.0,12.7565,12.7565,12.6922,12.7105,399000.0
2008-11-17 13:10:00,13.84,13.84,13.74,13.81,340000.0,12.7197,12.7197,12.6278,12.6922,340000.0
2008-11-17 13:15:00,13.81,13.81,13.7,13.72,279000.0,12.6922,12.6922,12.5911,12.6094,279000.0
2008-11-17 13:20:00,13.72,13.73,13.67,13.7,248000.0,12.6094,12.6186,12.5635,12.5911,248000.0
2008-11-17 13:25:00,13.7,13.76,13.7,13.73,249000.0,12.5911,12.6462,12.5911,12.6186,249000.0
2008-11-17 13:30:00,13.72,13.78,13.67,13.69,293000.0,12.6094,12.6646,12.5635,12.5819,293000.0
2008-11-17 13:35:00,13.69,13.69,13.59,13.66,278000.0,12.5819,12.5819,12.49,12.5543,278000.0
2008-11-17 13:40:00,13.66,13.67,13.56,13.58,324000.0,12.5543,12.5635,12.4624,12.4808,324000.0
2008-11-17 13:45:00,13.59,13.67,13.58,13.66,206000.0,12.49,12.5635,12.4808,12.5543,206000.0
2008-11-17 13:50:00,13.65,13.68,13.58,13.67,498000.0,12.5451,12.5727,12.4808,12.5635,498000.0
2008-11-17 13:55:00,13.66,13.76,13.65,13.67,460000.0,12.5543,12.6462,12.5451,12.5635,460000.0
2008-11-17 14:00:00,13.68,13.68,13.55,13.55,577000.0,12.5727,12.5727,12.4532,12.4532,577000.0
2008-11-17 14:05:00,13.55,13.66,13.53,13.65,725000.0,12.4532,12.5543,12.4348,12.5451,725000.0
2008-11-17 14:10:00,13.66,13.72,13.61,13.69,390000.0,12.5543,12.6094,12.5083,12.5819,390000.0
2008-11-17 14:15:00,13.7,13.74,13.6,13.68,542000.0,12.5911,12.6278,12.4992,12.5727,542000.0
2008-11-17 14:20:00,13.65,13.77,13.63,13.65,551000.0,12.5451,12.6554,12.5267,12.5451,551000.0
2008-11-17 14:25:00,13.64,13.7,13.61,13.63,206000.0,12.5359,12.5911,12.5083,12.5267,206000.0
2008-11-17 14:30:00,13.65,13.7,13.59,13.68,378000.0,12.5451,12.5911,12.49,12.5727,378000.0
2008-11-17 14:35:00,13.69,13.87,13.63,13.83,731000.0,12.5819,12.7473,12.5267,12.7105,731000.0
2008-11-17 14:40:00,13.85,13.94,13.79,13.91,571000.0,12.7289,12.8116,12.6738,12.7841,571000.0
2008-11-17 14:45:00,13.92,13.92,13.8,13.82,563000.0,12.7933,12.7933,12.683,12.7013,563000.0
2008-11-17 14:50:00,13.8,13.86,13.74,13.82,436000.0,12.683,12.7381,12.6278,12.7013,436000.0
2008-11-17 14:55:00,13.82,13.92,13.78,13.79,429000.0,12.7013,12.7933,12.6646,12.6738,429000.0
2008-11-17 15:00:00,13.8,13.87,13.7,13.85,494000.0,12.683,12.7473,12.5911,12.7289,494000.0
2008-11-17 15:05:00,13.85,13.88,13.77,13.84,535000.0,12.7289,12.7565,12.6554,12.7197,535000.0
2008-11-17 15:10:00,13.83,13.89,13.76,13.84,431000.0,12.7105,12.7657,12.6462,12.7197,431000.0
2008-11-17 15:15:00,13.85,13.93,13.85,13.86,335000.0,12.7289,12.8024,12.7289,12.7381,335000.0
2008-11-17 15:20:00,13.86,13.9,13.75,13.79,398000.0,12.7381,12.7749,12.637,12.6738,398000.0
2008-11-17 15:25:00,13.78,13.86,13.71,13.82,450000.0,12.6646,12.7381,12.6003,12.7013,450000.0
2008-11-17 15:30:00,13.81,13.86,13.71,13.72,489000.0,12.6922,12.7381,12.6003,12.6094,489000.0
2008-11-17 15:35:00,13.71,13.74,13.62,13.67,628000.0,12.6003,12.6278,12.5175,12.5635,628000.0
2008-11-17 15:40:00,13.67,13.8,13.63,13.78,633000.0,12.5635,12.683,12.5267,12.6646,633000.0
2008-11-17 15:45:00,13.77,13.81,13.66,13.7,644000.0,12.6554,12.6922,12.5543,12.5911,644000.0
2008-11-17 15:50:00,13.7,13.75,13.62,13.63,683000.0,12.5911,12.637,12.5175,12.5267,683000.0
2008-11-17 15:55:00,13.63,13.65,13.5,13.55,1065000.0,12.5267,12.5451,12.4072,12.4532,1065000.0
2008-11-18 09:30:00,13.54,13.75,13.49,13.72,448000.0,12.444,12.637,12.3981,12.6094,448000.0
2008-11-18 09:35:00,13.69,13.93,13.69,13.88,775000.0,12.5819,12.8024,12.5819,12.7565,775000.0
2008-11-18 09:40:00,13.88,14.04,13.85,13.85,937000.0,12.7565,12.9035,12.7289,12.7289,937000.0
2008-11-18 09:45:00,13.85,13.96,13.77,13.94,389000.0,12.7289,12.83,12.6554,12.8116,389000.0
2008-11-18 09:50:00,13.96,13.99,13.71,13.72,559000.0,12.83,12.8576,12.6003,12.6094,559000.0
2008-11-18 09:55:00,13.74,13.87,13.71,13.85,309000.0,12.6278,12.7473,12.6003,12.7289,309000.0
2008-11-18 10:00:00,13.87,13.88,13.73,13.76,329000.0,12.7473,12.7565,12.6186,12.6462,329000.0
2008-11-18 10:05:00,13.77,13.85,13.75,13.83,293000.0,12.6554,12.7289,12.637,12.7105,293000.0
2008-11-18 10:10:00,13.85,13.96,13.8,13.83,530000.0,12.7289,12.83,12.683,12.7105,530000.0
2008-11-18 10:15:00,13.82,13.97,13.81,13.93,324000.0,12.7013,12.8392,12.6922,12.8024,324000.0
2008-11-18 10:20:00,13.93,13.97,13.81,13.83,462000.0,12.8024,12.8392,12.6922,12.7105,462000.0
2008-11-18 10:25:00,13.81,13.94,13.79,13.94,294000.0,12.6922,12.8116,12.6738,12.8116,294000.0
2008-11-18 10:30:00,13.94,13.94,13.86,13.89,212000.0,12.8116,12.8116,12.7381,12.7657,212000.0
2008-11-18 10:35:00,13.87,13.88,13.77,13.85,344000.0,12.7473,12.7565,12.6554,12.7289,344000.0
2008-11-18 10:40:00,13.83,13.9,13.76,13.78,422000.0,12.7105,12.7749,12.6462,12.6646,422000.0
2008-11-18 10:45:00,13.79,13.85,13.75,13.85,327000.0,12.6738,12.7289,12.637,12.7289,327000.0
2008-11-18 10:50:00,13.84,13.89,13.76,13.85,356000.0,12.7197,12.7657,12.6462,12.7289,356000.0
2008-11-18 10:55:00,13.85,13.94,13.85,13.93,414000.0,12.7289,12.8116,12.7289,12.8024,414000.0
2008-11-18 11:00:00,13.93,13.93,13.83,13.85,419000.0,12.8024,12.8024,12.7105,12.7289,419000.0
2008-11-18 11:05:00,13.84,13.9,13.83,13.86,323000.0,12.7197,12.7749,12.7105,12.7381,323000.0
2008-11-18 11:10:00,13.86,13.93,13.85,13.92,329000.0,12.7381,12.8024,12.7289,12.7933,329000.0
2008-11-18 11:15:00,13.93,13.97,13.91,13.96,255000.0,12.8024,12.8392,12.7841,12.83,255000.0
2008-11-18 11:20:00,13.97,14.03,13.92,13.95,464000.0,12.8392,12.8943,12.7933,12.8208,464000.0
2008-11-18 11:25:00,13.95,14.0,13.91,13.98,533000.0,12.8208,12.8668,12.7841,12.8484,533000.0
2008-11-18 11:30:00,13.97,14.02,13.95,14.0,365000.0,12.8392,12.8852,12.8208,12.8668,365000.0
2008-11-18 11:35:00,14.01,14.17,14.01,14.08,598000.0,12.876,13.023,12.876,12.9403,598000.0
2008-11-18 11:40:00,14.08,14.1,13.98,14.01,264000.0,12.9403,12.9587,12.8484,12.876,264000.0
2008-11-18 11:45:00,14.02,14.07,14.02,14.04,137000.0,12.8852,12.9311,12.8852,12.9035,137000.0
2008-11-18 11:50:00,14.04,14.14,14.04,14.1,326000.0,12.9035,12.9954,12.9035,12.9587,326000.0
2008-11-18 11:55:00,14.11,14.23,14.08,14.21,529000.0,12.9679,13.0782,12.9403,13.0598,529000.0
2008-11-18 12:00:00,14.22,14.25,14.18,14.23,475000.0,13.069,13.0965,13.0322,13.0782,475000.0
2008-11-18 12:05:00,14.23,14.25,14.15,14.17,301000.0,13.0782,13.0965,13.0046,13.023,301000.0
2008-11-18 12:10:00,14.16,14.22,14.16,14.18,188000.0,13.0138,13.069,13.0138,13.0322,188000.0
2008-11-18 12:15:00,14.19,14.27,14.15,14.17,337000.0,13.0414,13.1149,13.0046,13.023,337000.0
2008-11-18 12:20:00,14.17,14.18,14.1,14.14,313000.0,13.023,13.0322,12.9587,12.9954,313000.0
2008-11-18 12:25:00,14.13,14.14,14.05,14.11,268000.0,12.9863,12.9954,12.9127,12.9679,268000.0
2008-11-18 12:30:00,14.1,14.1,13.97,13.98,415000.0,12.9587,12.9587,12.8392,12.8484,415000.0
2008-11-18 12:35:00,13.98,13.99,13.9,13.94,262000.0,12.8484,12.8576,12.7749,12.8116,262000.0
2008-11-18 12:40:00,13.94,13.98,13.89,13.89,284000.0,12.8116,12.8484,12.7657,12.7657,284000.0
2008-11-18 12:45:00,13.89,13.9,13.8,13.82,452000.0,12.7657,12.7749,12.683,12.7013,452000.0
2008-11-18 12:50:00,13.83,13.85,13.76,13.81,284000.0,12.7105,12.7289,12.6462,12.6922,284000.0
2008-11-18 12:55:00,13.8,13.86,13.8,13.83,223000.0,12.683,12.7381,12.683,12.7105,223000.0
2008-11-18 13:00:00,13.83,13.83,13.69,13.73,507000.0,12.7105,12.7105,12.5819,12.6186,507000.0
2008-11-18 13:05:00,13.72,13.74,13.65,13.68,308000.0,12.6094,12.6278,12.5451,12.5727,308000.0
2008-11-18 13:10:00,13.67,13.76,13.65,13.7,294000.0,12.5635,12.6462,12.5451,12.5911,294000.0
2008-11-18 13:15:00,13.72,13.76,13.62,13.76,296000.0,12.6094,12.6462,12.5175,12.6462,296000.0
2008-11-18 13:20:00,13.76,13.87,13.76,13.8,500000.0,12.6462,12.7473,12.6462,12.683,500000.0
2008-11-18 13:25:00,13.8,13.89,13.79,13.84,297000.0,12.683,12.7657,12.6738,12.7197,297000.0
2008-11-18 13:30:00,13.84,13.84,13.78,13.79,127000.0,12.7197,12.7197,12.6646,12.6738,127000.0
2008-11-18 13:35:00,13.77,13.79,13.68,13.71,186000.0,12.6554,12.6738,12.5727,12.6003,186000.0
2008-11-18 13:40:00,13.7,13.74,13.68,13.68,373000.0,12.5911,12.6278,12.5727,12.5727,373000.0
2008-11-18 13:45:00,13.68,13.71,13.62,13.65,621000.0,12.5727,12.6003,12.5175,12.5451,621000.0
2008-11-18 13:50:00,13.66,13.74,13.63,13.74,443000.0,12.5543,12.6278,12.5267,12.6278,443000.0
2008-11-18 13:55:00,13.74,13.84,13.72,13.81,285000.0,12.6278,12.7197,12.6094,12.6922,285000.0
2008-11-18 14:00:00,13.82,13.9,13.76,13.8,682000.0,12.7013,12.7749,12.6462,12.683,682000.0
2008-11-18 14:05:00,13.8,13.87,13.76,13.83,484000.0,12.683,12.7473,12.6462,12.7105,484000.0
2008-11-18 14:10:00,13.83,13.9,13.79,13.83,611000.0,12.7105,12.7749,12.6738,12.7105,611000.0
2008-11-18 14:15:00,13.85,13.85,13.78,13.81,530000.0,12.7289,12.7289,12.6646,12.6922,530000.0
2008-11-18 14:20:00,13.8,13.83,13.76,13.78,558000.0,12.683,12.7105,12.6462,12.6646,558000.0
2008-11-18 14:25:00,13.79,13.8,13.73,13.77,519000.0,12.6738,12.683,12.6186,12.6554,519000.0
2008-11-18 14:30:00,13.76,13.77,13.67,13.69,375000.0,12.6462,12.6554,12.5635,12.5819,375000.0
2008-11-18 14:35:00,13.69,13.77,13.67,13.73,446000.0,12.5819,12.6554,12.5635,12.6186,446000.0
2008-11-18 14:40:00,13.73,13.78,13.69,13.69,396000.0,12.6186,12.6646,12.5819,12.5819,396000.0
2008-11-18 14:45:00,13.69,13.69,13.57,13.59,525000.0,12.5819,12.5819,12.4716,12.49,525000.0
2008-11-18 14:50:00,13.59,13.63,13.55,13.59,511000.0,12.49,12.5267,12.4532,12.49,511000.0
2008-11-18 14:55:00,13.59,13.59,13.51,13.52,637000.0,12.49,12.49,12.4164,12.4256,637000.0
2008-11-18 15:00:00,13.54,13.66,13.51,13.58,582000.0,12.444,12.5543,12.4164,12.4808,582000.0
2008-11-18 15:05:00,13.56,13.75,13.56,13.74,460000.0,12.4624,12.637,12.4624,12.6278,460000.0
2008-11-18 15:10:00,13.74,13.85,13.69,13.7,788000.0,12.6278,12.7289,12.5819,12.5911,788000.0
2008-11-18 15:15:00,13.7,13.8,13.64,13.77,461000.0,12.5911,12.683,12.5359,12.6554,461000.0
2008-11-18 15:20:00,13.76,13.88,13.73,13.74,512000.0,12.6462,12.7565,12.6186,12.6278,512000.0
2008-11-18 15:25:00,13.74,13.81,13.66,13.8,481000.0,12.6278,12.6922,12.5543,12.683,481000.0
2008-11-18 15:30:00,13.77,13.78,13.62,13.71,637000.0,12.6554,12.6646,12.5175,12.6003,637000.0
2008-11-18 15:35:00,13.74,13.88,13.7,13.79,847000.0,12.6278,12.7565,12.5911,12.6738,847000.0
2008-11-18 15:40:00,13.8,13.99,13.79,13.88,1247000.0,12.683,12.8576,12.6738,12.7565,1247000.0
2008-11-18 15:45:00,13.88,14.03,13.86,13.96,1417000.0,12.7565,12.8943,12.7381,12.83,1417000.0
2008-11-18 15:50:00,13.95,14.03,13.89,14.03,1202000.0,12.8208,12.8943,12.7657,12.8943,1202000.0
2008-11-18 15:55:00,14.03,14.16,14.03,14.14,1614000.0,12.8943,13.0138,12.8943,12.9954,1614000.0
2008-11-19 09:30:00,13.82,14.07,13.82,14.01,534000.0,12.7013,12.9311,12.7013,12.876,534000.0
2008-11-19 09:35:00,14.02,14.27,14.0,14.23,760000.0,12.8852,13.1149,12.8668,13.0782,760000.0
2008-11-19 09:40:00,14.23,14.26,14.04,14.1,643000.0,13.0782,13.1057,12.9035,12.9587,643000.0
2008-11-19 09:45:00,14.13,14.2,14.05,14.19,448000.0,12.9863,13.0506,12.9127,13.0414,448000.0
2008-11-19 09:50:00,14.18,14.29,14.15,14.2,936000.0,13.0322,13.1333,13.0046,13.0506,936000.0
2008-11-19 09:55:00,14.19,14.2,14.09,14.19,574000.0,13.0414,13.0506,12.9495,13.0414,574000.0
2008-11-19 10:00:00,14.18,14.22,14.11,14.21,651000.0,13.0322,13.069,12.9679,13.0598,651000.0
2008-11-19 10:05:00,14.23,14.39,14.19,14.35,917000.0,13.0782,13.2252,13.0414,13.1884,917000.0
2008-11-19 10:10:00,14.35,14.53,14.35,14.46,1144000.0,13.1884,13.3539,13.1884,13.2895,1144000.0
2008-11-19 10:15:00,14.46,14.51,14.39,14.41,693000.0,13.2895,13.3355,13.2252,13.2436,693000.0
2008-11-19 10:20:00,14.4,14.48,14.39,14.45,447000.0,13.2344,13.3079,13.2252,13.2804,447000.0
2008-11-19 10:25:00,14.46,14.5,14.43,14.49,708000.0,13.2895,13.3263,13.262,13.3171,708000.0
2008-11-19 10:30:00,14.48,14.49,14.37,14.46,776000.0,13.3079,13.3171,13.2068,13.2895,776000.0
2008-11-19 10:35:00,14.44,14.47,14.36,14.38,647000.0,13.2712,13.2987,13.1976,13.216,647000.0
2008-11-19 10:40:00,14.38,14.41,14.2,14.2,854000.0,13.216,13.2436,13.0506,13.0506,854000.0
2008-11-19 10:45:00,14.2,14.22,14.07,14.1,638000.0,13.0506,13.069,12.9311,12.9587,638000.0
2008-11-19 10:50:00,14.09,14.21,14.09,14.12,645000.0,12.9495,13.0598,12.9495,12.9771,645000.0
2008-11-19 10:55:00,14.11,14.12,14.06,14.1,451000.0,12.9679,12.9771,12.9219,12.9587,451000.0
2008-11-19 11:00:00,14.1,14.12,14.07,14.07,467000.0,12.9587,12.9771,12.9311,12.9311,467000.0
2008-11-19 11:05:00,14.07,14.13,13.94,14.12,1305000.0,12.9311,12.9863,12.8116,12.9771,1305000.0
2008-11-19 11:10:00,14.12,14.13,14.02,14.06,452000.0,12.9771,12.9863,12.8852,12.9219,452000.0
2008-11-19 11:15:00,14.06,14.06,13.96,13.98,646000.0,12.9219,12.9219,12.83,12.8484,646000.0
2008-11-19 11:20:00,13.98,14.0,13.91,13.91,584000.0,12.8484,12.8668,12.7841,12.7841,584000.0
2008-11-19 11:25:00,13.92,13.95,13.81,13.83,676000.0,12.7933,12.8208,12.6922,12.7105,676000.0
2008-11-19 11:30:00,13.83,13.93,13.82,13.86,435000.0,12.7105,12.8024,12.7013,12.7381,435000.0
2008-11-19 11:35:00,13.85,13.87,13.8,13.84,503000.0,12.7289,12.7473,12.683,12.7197,503000.0
2008-11-19 11:40:00,13.84,13.88,13.81,13.85,405000.0,12.7197,12.7565,12.6922,12.7289,405000.0
2008-11-19 11:45:00,13.85,13.86,13.77,13.8,425000.0,12.7289,12.7381,12.6554,12.683,425000.0
2008-11-19 11:50:00,13.81,13.87,13.8,13.83,568000.0,12.6922,12.7473,12.683,12.7105,568000.0
2008-11-19 11:55:00,13.82,13.86,13.78,13.79,749000.0,12.7013,12.7381,12.6646,12.6738,749000.0
2008-11-19 12:00:00,13.78,13.83,13.7,13.74,623000.0,12.6646,12.7105,12.5911,12.6278,623000.0
2008-11-19 12:05:00,13.74,13.8,13.7,13.79,470000.0,12.6278,12.683,12.5911,12.6738,470000.0
2008-11-19 12:10:00,13.79,13.79,13.7,13.76,302000.0,12.6738,12.6738,12.5911,12.6462,302000.0
2008-11-19 12:15:00,13.76,13.77,13.58,13.58,604000.0,12.6462,12.6554,12.4808,12.4808,604000.0
2008-11-19 12:20:00,13.59,13.63,13.53,13.62,595000.0,12.49,12.5267,12.4348,12.5175,595000.0
2008-11-19 12:25:00,13.62,13.64,13.55,13.6,368000.0,12.5175,12.5359,12.4532,12.4992,368000.0
2008-11-19 12:30:00,13.6,13.71,13.58,13.71,310000.0,12.4992,12.6003,12.4808,12.6003,310000.0
2008-11-19 12:35:00,13.72,13.79,13.7,13.79,276000.0,12.6094,12.6738,12.5911,12.6738,276000.0
2008-11-19 12:40:00,13.79,13.81,13.73,13.74,378000.0,12.6738,12.6922,12.6186,12.6278,378000.0
2008-11-19 12:45:00,13.76,13.8,13.73,13.74,124000.0,12.6462,12.683,12.6186,12.6278,124000.0
2008-11-19 12:50:00,13.74,13.75,13.67,13.7,319000.0,12.6278,12.637,12.5635,12.5911,319000.0
2008-11-19 12:55:00,13.69,13.74,13.67,13.74,108000.0,12.5819,12.6278,12.5635,12.6278,108000.0
2008-11-19 13:00:00,13.74,13.77,13.69,13.75,261000.0,12.6278,12.6554,12.5819,12.637,261000.0
2008-11-19 13:05:00,13.74,13.79,13.72,13.74,236000.0,12.6278,12.6738,12.6094,12.6278,236000.0
2008-11-19 13:10:00,13.72,13.83,13.72,13.83,235000.0,12.6094,12.7105,12.6094,12.7105,235000.0
2008-11-19 13:15:00,13.83,13.83,13.75,13.78,249000.0,12.7105,12.7105,12.637,12.6646,249000.0
2008-11-19 13:20:00,13.79,13.79,13.68,13.71,230000.0,12.6738,12.6738,12.5727,12.6003,230000.0
2008-11-19 13:25:00,13.71,13.71,13.58,13.6,298000.0,12.6003,12.6003,12.4808,12.4992,298000.0
2008-11-19 13:30:00,13.59,13.64,13.58,13.59,180000.0,12.49,12.5359,12.4808,12.49,180000.0
2008-11-19 13:35:00,13.6,13.69,13.56,13.69,542000.0,12.4992,12.5819,12.4624,12.5819,542000.0
2008-11-19 13:40:00,13.67,13.77,13.63,13.74,442000.0,12.5635,12.6554,12.5267,12.6278,442000.0
2008-11-19 13:45:00,13.74,13.82,13.74,13.79,503000.0,12.6278,12.7013,12.6278,12.6738,503000.0
2008-11-19 13:50:00,13.8,13.89,13.76,13.86,316000.0,12.683,12.7657,12.6462,12.7381,316000.0
2008-11-19 13:55:00,13.86,13.9,13.78,13.79,459000.0,12.7381,12.7749,12.6646,12.6738,459000.0
2008-11-19 14:00:00,13.8,13.8,13.63,13.65,831000.0,12.683,12.683,12.5267,12.5451,831000.0
2008-11-19 14:05:00,13.64,13.66,13.56,13.63,639000.0,12.5359,12.5543,12.4624,12.5267,639000.0
2008-11-19 14:10:00,13.62,13.65,13.6,13.63,385000.0,12.5175,12.5451,12.4992,12.5267,385000.0
2008-11-19 14:15:00,13.62,13.63,13.49,13.5,1327000.0,12.5175,12.5267,12.3981,12.4072,1327000.0
2008-11-19 14:20:00,13.5,13.54,13.46,13.52,779000.0,12.4072,12.444,12.3705,12.4256,779000.0
2008-11-19 14:25:00,13.5,13.64,13.49,13.55,821000.0,12.4072,12.5359,12.3981,12.4532,821000.0
2008-11-19 14:30:00,13.55,13.64,13.47,13.48,751000.0,12.4532,12.5359,12.3797,12.3889,751000.0
2008-11-19 14:35:00,13.49,13.53,13.43,13.45,756000.0,12.3981,12.4348,12.3429,12.3613,756000.0
2008-11-19 14:40:00,13.46,13.63,13.44,13.59,904000.0,12.3705,12.5267,12.3521,12.49,904000.0
2008-11-19 14:45:00,13.59,13.6,13.47,13.49,1530000.0,12.49,12.4992,12.3797,12.3981,1530000.0
2008-11-19 14:50:00,13.49,13.56,13.45,13.5,704000.0,12.3981,12.4624,12.3613,12.4072,704000.0
2008-11-19 14:55:00,13.49,13.53,13.4,13.5,747000.0,12.3981,12.4348,12.3153,12.4072,747000.0
2008-11-19 15:00:00,13.51,13.52,13.38,13.48,742000.0,12.4164,12.4256,12.297,12.3889,742000.0
2008-11-19 15:05:00,13.47,13.62,13.46,13.56,881000.0,12.3797,12.5175,12.3705,12.4624,881000.0
2008-11-19 15:10:00,13.56,13.63,13.5,13.59,1229000.0,12.4624,12.5267,12.4072,12.49,1229000.0
2008-11-19 15:15:00,13.59,13.62,13.43,13.45,953000.0,12.49,12.5175,12.3429,12.3613,953000.0
2008-11-19 15:20:00,13.45,13.58,13.44,13.5,904000.0,12.3613,12.4808,12.3521,12.4072,904000.0
2008-11-19 15:25:00,13.49,13.54,13.4,13.4,1084000.0,12.3981,12.444,12.3153,12.3153,1084000.0
2008-11-19 15:30:00,13.4,13.41,13.31,13.39,945000.0,12.3153,12.3245,12.2326,12.3062,945000.0
2008-11-19 15:35:00,13.39,13.42,13.15,13.15,1313000.0,12.3062,12.3337,12.0856,12.0856,1313000.0
2008-11-19 15:40:00,13.16,13.19,13.09,13.13,1079000.0,12.0948,12.1223,12.0304,12.0672,1079000.0
2008-11-19 15:45:00,13.13,13.14,13.07,13.11,1028000.0,12.0672,12.0764,12.0121,12.0488,1028000.0
2008-11-19 15:50:00,13.12,13.16,13.04,13.07,1591000.0,12.058,12.0948,11.9845,12.0121,1591000.0
2008-11-19 15:55:00,13.08,13.09,12.89,13.02,2242000.0,12.0212,12.0304,11.8466,11.9661,2242000.0
2008-11-20 09:30:00,12.52,12.86,12.5,12.78,726000.0,11.5066,11.8191,11.4882,11.7455,726000.0
2008-11-20 09:35:00,12.72,12.73,12.57,12.6,643000.0,11.6904,11.6996,11.5525,11.5801,643000.0
2008-11-20 09:40:00,12.6,12.67,12.5,12.53,677000.0,11.5801,11.6444,11.4882,11.5158,677000.0
2008-11-20 09:45:00,12.55,12.65,12.52,12.61,908000.0,11.5341,11.6261,11.5066,11.5893,908000.0
2008-11-20 09:50:00,12.63,12.74,12.52,12.57,1010000.0,11.6077,11.7088,11.5066,11.5525,1010000.0
2008-11-20 09:55:00,12.57,12.62,12.51,12.58,944000.0,11.5525,11.5985,11.4974,11.5617,944000.0
2008-11-20 10:00:00,12.56,12.65,12.48,12.48,1831000.0,11.5433,11.6261,11.4698,11.4698,1831000.0
2008-11-20 10:05:00,12.49,12.53,12.37,12.38,1003000.0,11.479,11.5158,11.3687,11.3779,1003000.0
2008-11-20 10:10:00,12.4,12.4,12.29,12.35,858000.0,11.3963,11.3963,11.2952,11.3503,858000.0
2008-11-20 10:15:00,12.33,12.44,12.31,12.4,550000.0,11.332,11.433,11.3136,11.3963,550000.0
2008-11-20 10:20:00,12.4,12.78,12.4,12.74,1837000.0,11.3963,11.7455,11.3963,11.7088,1837000.0
2008-11-20 10:25:00,12.73,12.76,12.63,12.74,1153000.0,11.6996,11.7271,11.6077,11.7088,1153000.0
2008-11-20 10:30:00,12.73,12.94,12.68,12.76,1481000.0,11.6996,11.8926,11.6536,11.7271,1481000.0
2008-11-20 10:35:00,12.76,12.77,12.6,12.64,617000.0,11.7271,11.7363,11.5801,11.6169,617000.0
2008-11-20 10:40:00,12.66,12.77,12.6,12.74,829000.0,11.6352,11.7363,11.5801,11.7088,829000.0
2008-11-20 10:45:00,12.75,12.83,12.65,12.75,1541000.0,11.718,11.7915,11.6261,11.718,1541000.0
2008-11-20 10:50:00,12.76,12.82,12.63,12.82,752000.0,11.7271,11.7823,11.6077,11.7823,752000.0
2008-11-20 10:55:00,12.82,12.91,12.68,12.91,699000.0,11.7823,11.865,11.6536,11.865,699000.0
2008-11-20 11:00:00,12.91,12.95,12.86,12.94,468000.0,11.865,11.9018,11.8191,11.8926,468000.0
2008-11-20 11:05:00,12.94,12.94,12.79,12.84,449000.0,11.8926,11.8926,11.7547,11.8007,449000.0
2008-11-20 11:10:00,12.84,12.88,12.73,12.87,303000.0,11.8007,11.8374,11.6996,11.8282,303000.0
2008-11-20 11:15:00,12.85,12.9,12.76,12.8,447000.0,11.8099,11.8558,11.7271,11.7639,447000.0
2008-11-20 11:20:00,12.78,12.81,12.71,12.74,254000.0,11.7455,11.7731,11.6812,11.7088,254000.0
2008-11-20 11:25:00,12.72,12.85,12.7,12.84,217000.0,11.6904,11.8099,11.672,11.8007,217000.0
2008-11-20 11:30:00,12.83,12.83,12.68,12.78,193000.0,11.7915,11.7915,11.6536,11.7455,193000.0
2008-11-20 11:35:00,12.77,12.86,12.71,12.77,249000.0,11.7363,11.8191,11.6812,11.7363,249000.0
2008-11-20 11:40:00,12.76,12.85,12.73,12.85,411000.0,11.7271,11.8099,11.6996,11.8099,411000.0
2008-11-20 11:45:00,12.84,12.86,12.72,12.77,300000.0,11.8007,11.8191,11.6904,11.7363,300000.0
2008-11-20 11:50:00,12.75,12.76,12.67,12.7,296000.0,11.718,11.7271,11.6444,11.672,296000.0
2008-11-20 11:55:00,12.7,12.73,12.64,12.65,213000.0,11.672,11.6996,11.6169,11.6261,213000.0
2008-11-20 12:00:00,12.65,12.66,12.6,12.62,420000.0,11.6261,11.6352,11.5801,11.5985,420000.0
2008-11-20 12:05:00,12.63,12.72,12.63,12.67,177000.0,11.6077,11.6904,11.6077,11.6444,177000.0
2008-11-20 12:10:00,12.66,12.7,12.61,12.64,874000.0,11.6352,11.672,11.5893,11.6169,874000.0
2008-11-20 12:15:00,12.64,12.67,12.57,12.64,456000.0,11.6169,11.6444,11.5525,11.6169,456000.0
2008-11-20 12:20:00,12.64,12.77,12.64,12.74,1412000.0,11.6169,11.7363,11.6169,11.7088,1412000.0
2008-11-20 12:25:00,12.74,12.85,12.74,12.85,1004000.0,11.7088,11.8099,11.7088,11.8099,1004000.0
2008-11-20 12:30:00,12.82,13.04,12.81,12.95,1159000.0,11.7823,11.9845,11.7731,11.9018,1159000.0
2008-11-20 12:35:00,12.94,12.94,12.8,12.83,505000.0,11.8926,11.8926,11.7639,11.7915,505000.0
2008-11-20 12:40:00,12.87,12.93,12.82,12.88,335000.0,11.8282,11.8834,11.7823,11.8374,335000.0
2008-11-20 12:45:00,12.88,12.99,12.82,12.97,887000.0,11.8374,11.9385,11.7823,11.9201,887000.0
2008-11-20 12:50:00,12.97,12.97,12.81,12.83,1073000.0,11.9201,11.9201,11.7731,11.7915,1073000.0
2008-11-20 12:55:00,12.81,12.85,12.71,12.73,434000.0,11.7731,11.8099,11.6812,11.6996,434000.0
2008-11-20 13:00:00,12.73,12.76,12.63,12.72,474000.0,11.6996,11.7271,11.6077,11.6904,474000.0
2008-11-20 13:05:00,12.73,12.8,12.7,12.76,284000.0,11.6996,11.7639,11.672,11.7271,284000.0
2008-11-20 13:10:00,12.75,12.78,12.63,12.74,320000.0,11.718,11.7455,11.6077,11.7088,320000.0
2008-11-20 13:15:00,12.75,12.84,12.65,12.67,436000.0,11.718,11.8007,11.6261,11.6444,436000.0
2008-11-20 13:20:00,12.67,12.67,12.53,12.63,403000.0,11.6444,11.6444,11.5158,11.6077,403000.0
2008-11-20 13:25:00,12.65,12.7,12.6,12.62,216000.0,11.6261,11.672,11.5801,11.5985,216000.0
2008-11-20 13:30:00,12.6,12.68,12.56,12.66,450000.0,11.5801,11.6536,11.5433,11.6352,450000.0
2008-11-20 13:35:00,12.65,12.66,12.49,12.55,393000.0,11.6261,11.6352,11.479,11.5341,393000.0
2008-11-20 13:40:00,12.55,12.64,12.51,12.56,863000.0,11.5341,11.6169,11.4974,11.5433,863000.0
2008-11-20 13:45:00,12.58,12.62,12.53,12.53,492000.0,11.5617,11.5985,11.5158,11.5158,492000.0
2008-11-20 13:50:00,12.53,12.62,12.5,12.57,464000.0,11.5158,11.5985,11.4882,11.5525,464000.0
2008-11-20 13:55:00,12.57,12.67,12.54,12.61,773000.0,11.5525,11.6444,11.525,11.5893,773000.0
2008-11-20 14:00:00,12.64,12.66,12.53,12.53,625000.0,11.6169,11.6352,11.5158,11.5158,625000.0
2008-11-20 14:05:00,12.54,12.62,12.53,12.6,557000.0,11.525,11.5985,11.5158,11.5801,557000.0
2008-11-20 14:10:00,12.6,12.64,12.56,12.59,1044000.0,11.5801,11.6169,11.5433,11.5709,1044000.0
2008-11-20 14:15:00,12.6,12.63,12.53,12.57,577000.0,11.5801,11.6077,11.5158,11.5525,577000.0
2008-11-20 14:20:00,12.57,12.59,12.51,12.51,472000.0,11.5525,11.5709,11.4974,11.4974,472000.0
2008-11-20 14:25:00,12.53,12.56,12.46,12.46,418000.0,11.5158,11.5433,11.4514,11.4514,418000.0
2008-11-20 14:30:00,12.48,12.51,12.42,12.47,489000.0,11.4698,11.4974,11.4147,11.4606,489000.0
2008-11-20 14:35:00,12.47,12.58,12.46,12.51,290000.0,11.4606,11.5617,11.4514,11.4974,290000.0
2008-11-20 14:40:00,12.53,12.58,12.51,12.51,223000.0,11.5158,11.5617,11.4974,11.4974,223000.0
2008-11-20 14:45:00,12.51,12.52,12.39,12.43,398000.0,11.4974,11.5066,11.3871,11.4239,398000.0
2008-11-20 14:50:00,12.42,12.47,12.36,12.38,327000.0,11.4147,11.4606,11.3595,11.3779,327000.0
2008-11-20 14:55:00,12.37,12.42,12.3,12.34,425000.0,11.3687,11.4147,11.3044,11.3411,425000.0
2008-11-20 15:00:00,12.33,12.46,12.33,12.35,683000.0,11.332,11.4514,11.332,11.3503,683000.0
2008-11-20 15:05:00,12.34,12.43,12.33,12.4,320000.0,11.3411,11.4239,11.332,11.3963,320000.0
2008-11-20 15:10:00,12.42,12.47,12.35,12.37,302000.0,11.4147,11.4606,11.3503,11.3687,302000.0
2008-11-20 15:15:00,12.37,12.41,12.22,12.27,913000.0,11.3687,11.4055,11.2309,11.2768,913000.0
2008-11-20 15:20:00,12.26,12.33,12.2,12.2,768000.0,11.2676,11.332,11.2125,11.2125,768000.0
2008-11-20 15:25:00,12.21,12.32,12.2,12.31,838000.0,11.2217,11.3228,11.2125,11.3136,838000.0
2008-11-20 15:30:00,12.3,12.47,12.29,12.34,1264000.0,11.3044,11.4606,11.2952,11.3411,1264000.0
2008-11-20 15:35:00,12.34,12.37,12.2,12.23,940000.0,11.3411,11.3687,11.2125,11.24,940000.0
2008-11-20 15:40:00,12.22,12.31,12.2,12.21,1295000.0,11.2309,11.3136,11.2125,11.2217,1295000.0
2008-11-20 15:45:00,12.22,12.39,12.21,12.3,1187000.0,11.2309,11.3871,11.2217,11.3044,1187000.0
2008-11-20 15:50:00,12.29,12.33,12.1,12.13,1852000.0,11.2952,11.332,11.1206,11.1481,1852000.0
2008-11-20 15:55:00,12.13,12.16,12.03,12.14,2265000.0,11.1481,11.1757,11.0562,11.1573,2265000.0
2008-11-21 09:30:00,12.4,12.61,12.31,12.49,850000.0,11.3963,11.5893,11.3136,11.479,850000.0
2008-11-21 09:35:00,12.49,12.59,12.31,12.32,988000.0,11.479,11.5709,11.3136,11.3228,988000.0
2008-11-21 09:40:00,12.32,12.37,12.24,12.29,893000.0,11.3228,11.3687,11.2492,11.2952,893000.0
2008-11-21 09:45:00,12.3,12.39,12.19,12.19,1114000.0,11.3044,11.3871,11.2033,11.2033,1114000.0
2008-11-21 09:50:00,12.19,12.25,12.11,12.11,678000.0,11.2033,11.2584,11.1298,11.1298,678000.0
2008-11-21 09:55:00,12.11,12.16,12.0,12.07,1203000.0,11.1298,11.1757,11.0287,11.093,1203000.0
2008-11-21 10:00:00,12.07,12.1,11.8,11.84,1572000.0,11.093,11.1206,10.8449,10.8816,1572000.0
2008-11-21 10:05:00,11.84,12.0,11.84,11.94,1391000.0,10.8816,11.0287,10.8816,10.9735,1391000.0
2008-11-21 10:10:00,11.97,11.99,11.85,11.85,873000.0,11.0011,11.0195,10.8908,10.8908,873000.0
2008-11-21 10:15:00,11.85,11.93,11.75,11.84,1530000.0,10.8908,10.9643,10.7989,10.8816,1530000.0
2008-11-21 10:20:00,11.81,11.97,11.81,11.88,716000.0,10.854,11.0011,10.854,10.9184,716000.0
2008-11-21 10:25:00,11.88,11.94,11.81,11.83,1401000.0,10.9184,10.9735,10.854,10.8724,1401000.0
2008-11-21 10:30:00,11.84,12.0,11.84,11.9,1729000.0,10.8816,11.0287,10.8816,10.9368,1729000.0
2008-11-21 10:35:00,11.92,12.0,11.91,11.97,973000.0,10.9551,11.0287,10.946,11.0011,973000.0
2008-11-21 10:40:00,11.97,12.08,11.93,12.0,1063000.0,11.0011,11.1022,10.9643,11.0287,1063000.0
2008-11-21 10:45:00,12.0,12.07,11.89,11.9,860000.0,11.0287,11.093,10.9276,10.9368,860000.0
2008-11-21 10:50:00,11.9,11.92,11.74,11.74,1267000.0,10.9368,10.9551,10.7897,10.7897,1267000.0
2008-11-21 10:55:00,11.75,11.77,11.58,11.61,1098000.0,10.7989,10.8173,10.6427,10.6702,1098000.0
2008-11-21 11:00:00,11.61,11.67,11.51,11.51,980000.0,10.6702,10.7254,10.5783,10.5783,980000.0
2008-11-21 11:05:00,11.51,11.64,11.47,11.64,1377000.0,10.5783,10.6978,10.5416,10.6978,1377000.0
2008-11-21 11:10:00,11.64,11.74,11.63,11.68,955000.0,10.6978,10.7897,10.6886,10.7346,955000.0
2008-11-21 11:15:00,11.68,11.72,11.63,11.7,663000.0,10.7346,10.7713,10.6886,10.7529,663000.0
2008-11-21 11:20:00,11.72,11.87,11.67,11.82,810000.0,10.7713,10.9092,10.7254,10.8632,810000.0
2008-11-21 11:25:00,11.82,11.85,11.7,11.74,591000.0,10.8632,10.8908,10.7529,10.7897,591000.0
2008-11-21 11:30:00,11.73,11.84,11.72,11.77,588000.0,10.7805,10.8816,10.7713,10.8173,588000.0
2008-11-21 11:35:00,11.77,11.79,11.65,11.68,493000.0,10.8173,10.8357,10.707,10.7346,493000.0
2008-11-21 11:40:00,11.68,11.78,11.66,11.67,352000.0,10.7346,10.8265,10.7162,10.7254,352000.0
2008-11-21 11:45:00,11.67,11.69,11.58,11.6,430000.0,10.7254,10.7438,10.6427,10.661,430000.0
2008-11-21 11:50:00,11.6,11.64,11.5,11.51,615000.0,10.661,10.6978,10.5691,10.5783,615000.0
2008-11-21 11:55:00,11.51,11.57,11.5,11.54,406000.0,10.5783,10.6335,10.5691,10.6059,406000.0
2008-11-21 12:00:00,11.55,11.63,11.51,11.59,531000.0,10.6151,10.6886,10.5783,10.6519,531000.0
2008-11-21 12:05:00,11.61,11.65,11.54,11.6,381000.0,10.6702,10.707,10.6059,10.661,381000.0
2008-11-21 12:10:00,11.61,11.62,11.51,11.53,347000.0,10.6702,10.6794,10.5783,10.5967,347000.0
2008-11-21 12:15:00,11.55,11.62,11.52,11.52,477000.0,10.6151,10.6794,10.5875,10.5875,477000.0
2008-11-21 12:20:00,11.53,11.64,11.52,11.64,421000.0,10.5967,10.6978,10.5875,10.6978,421000.0
2008-11-21 12:25:00,11.63,11.69,11.61,11.66,374000.0,10.6886,10.7438,10.6702,10.7162,374000.0
2008-11-21 12:30:00,11.67,11.79,11.61,11.73,531000.0,10.7254,10.8357,10.6702,10.7805,531000.0
2008-11-21 12:35:00,11.75,11.85,11.71,11.74,543000.0,10.7989,10.8908,10.7621,10.7897,543000.0
2008-11-21 12:40:00,11.75,11.8,11.73,11.75,327000.0,10.7989,10.8449,10.7805,10.7989,327000.0
2008-11-21 12:45:00,11.75,11.79,11.67,11.68,477000.0,10.7989,10.8357,10.7254,10.7346,477000.0
2008-11-21 12:50:00,11.68,11.73,11.64,11.66,398000.0,10.7346,10.7805,10.6978,10.7162,398000.0
2008-11-21 12:55:00,11.65,11.73,11.65,11.71,422000.0,10.707,10.7805,10.707,10.7621,422000.0
2008-11-21 13:00:00,11.7,11.7,11.62,11.65,235000.0,10.7529,10.7529,10.6794,10.707,235000.0
2008-11-21 13:05:00,11.65,11.66,11.58,11.6,441000.0,10.707,10.7162,10.6427,10.661,441000.0
2008-11-21 13:10:00,11.6,11.65,11.58,11.61,548000.0,10.661,10.707,10.6427,10.6702,548000.0
2008-11-21 13:15:00,11.61,11.65,11.59,11.61,368000.0,10.6702,10.707,10.6519,10.6702,368000.0
2008-11-21 13:20:00,11.62,11.62,11.55,11.57,228000.0,10.6794,10.6794,10.6151,10.6335,228000.0
2008-11-21 13:25:00,11.57,11.59,11.52,11.58,363000.0,10.6335,10.6519,10.5875,10.6427,363000.0
2008-11-21 13:30:00,11.57,11.59,11.54,11.54,222000.0,10.6335,10.6519,10.6059,10.6059,222000.0
2008-11-21 13:35:00,11.54,11.57,11.52,11.57,459000.0,10.6059,10.6335,10.5875,10.6335,459000.0
2008-11-21 13:40:00,11.56,11.61,11.54,11.56,261000.0,10.6243,10.6702,10.6059,10.6243,261000.0
2008-11-21 13:45:00,11.55,11.58,11.51,11.52,401000.0,10.6151,10.6427,10.5783,10.5875,401000.0
2008-11-21 13:50:00,11.52,11.53,11.46,11.49,708000.0,10.5875,10.5967,10.5324,10.5599,708000.0
2008-11-21 13:55:00,11.48,11.49,11.32,11.34,619000.0,10.5508,10.5599,10.4037,10.4221,619000.0
2008-11-21 14:00:00,11.34,11.46,11.31,11.46,660000.0,10.4221,10.5324,10.3945,10.5324,660000.0
2008-11-21 14:05:00,11.47,11.52,11.41,11.47,952000.0,10.5416,10.5875,10.4864,10.5416,952000.0
2008-11-21 14:10:00,11.47,11.52,11.46,11.49,413000.0,10.5416,10.5875,10.5324,10.5599,413000.0
2008-11-21 14:15:00,11.49,11.58,11.45,11.58,566000.0,10.5599,10.6427,10.5232,10.6427,566000.0
2008-11-21 14:20:00,11.58,11.7,11.56,11.58,642000.0,10.6427,10.7529,10.6243,10.6427,642000.0
2008-11-21 14:25:00,11.59,11.61,11.53,11.55,309000.0,10.6519,10.6702,10.5967,10.6151,309000.0
2008-11-21 14:30:00,11.56,11.61,11.53,11.58,375000.0,10.6243,10.6702,10.5967,10.6427,375000.0
2008-11-21 14:35:00,11.58,11.65,11.57,11.61,588000.0,10.6427,10.707,10.6335,10.6702,588000.0
2008-11-21 14:40:00,11.61,11.62,11.54,11.62,706000.0,10.6702,10.6794,10.6059,10.6794,706000.0
2008-11-21 14:45:00,11.62,11.75,11.62,11.71,674000.0,10.6794,10.7989,10.6794,10.7621,674000.0
2008-11-21 14:50:00,11.71,11.74,11.62,11.64,768000.0,10.7621,10.7897,10.6794,10.6978,768000.0
2008-11-21 14:55:00,11.63,11.67,11.54,11.59,911000.0,10.6886,10.7254,10.6059,10.6519,911000.0
2008-11-21 15:00:00,11.59,11.85,11.59,11.81,1059000.0,10.6519,10.8908,10.6519,10.854,1059000.0
2008-11-21 15:05:00,11.8,12.05,11.77,11.92,1769000.0,10.8449,11.0746,10.8173,10.9551,1769000.0
2008-11-21 15:10:00,11.93,12.31,11.88,12.23,1891000.0,10.9643,11.3136,10.9184,11.24,1891000.0
2008-11-21 15:15:00,12.23,12.32,12.07,12.29,1976000.0,11.24,11.3228,11.093,11.2952,1976000.0
2008-11-21 15:20:00,12.25,12.29,12.05,12.15,1825000.0,11.2584,11.2952,11.0746,11.1665,1825000.0
2008-11-21 15:25:00,12.16,12.27,12.07,12.22,1472000.0,11.1757,11.2768,11.093,11.2309,1472000.0
2008-11-21 15:30:00,12.22,12.4,12.12,12.3,1401000.0,11.2309,11.3963,11.139,11.3044,1401000.0
2008-11-21 15:35:00,12.3,12.62,12.3,12.54,2634000.0,11.3044,11.5985,11.3044,11.525,2634000.0
2008-11-21 15:40:00,12.54,12.56,12.4,12.5,1483000.0,11.525,11.5433,11.3963,11.4882,1483000.0
2008-11-21 15:45:00,12.48,12.57,12.32,12.55,1890000.0,11.4698,11.5525,11.3228,11.5341,1890000.0
2008-11-21 15:50:00,12.55,12.59,12.44,12.58,3160000.0,11.5341,11.5709,11.433,11.5617,3160000.0
2008-11-21 15:55:00,12.58,12.74,12.57,12.66,2707000.0,11.5617,11.7088,11.5525,11.6352,2707000.0
2008-11-24 09:30:00,12.83,12.91,12.64,12.66,1106000.0,11.7915,11.865,11.6169,11.6352,1106000.0
2008-11-24 09:35:00,12.65,12.7,12.41,12.44,1127000.0,11.6261,11.672,11.4055,11.433,1127000.0
2008-11-24 09:40:00,12.43,12.65,12.23,12.57,1363000.0,11.4239,11.6261,11.24,11.5525,1363000.0
2008-11-24 09:45:00,12.57,12.82,12.5,12.82,1032000.0,11.5525,11.7823,11.4882,11.7823,1032000.0
2008-11-24 09:50:00,12.81,12.93,12.8,12.9,1200000.0,11.7731,11.8834,11.7639,11.8558,1200000.0
2008-11-24 09:55:00,12.91,13.03,12.88,12.98,1267000.0,11.865,11.9753,11.8374,11.9293,1267000.0
2008-11-24 10:00:00,12.97,13.4,12.97,13.18,2650000.0,11.9201,12.3153,11.9201,12.1132,2650000.0
2008-11-24 10:05:00,13.18,13.22,13.04,13.15,1178000.0,12.1132,12.1499,11.9845,12.0856,1178000.0
2008-11-24 10:10:00,13.16,13.24,13.06,13.06,885000.0,12.0948,12.1683,12.0029,12.0029,885000.0
2008-11-24 10:15:00,13.08,13.14,13.04,13.11,492000.0,12.0212,12.0764,11.9845,12.0488,492000.0
2008-11-24 10:20:00,13.11,13.2,13.1,13.17,314000.0,12.0488,12.1315,12.0396,12.104,314000.0
2008-11-24 10:25:00,13.18,13.3,13.16,13.29,464000.0,12.1132,12.2234,12.0948,12.2142,464000.0
2008-11-24 10:30:00,13.29,13.34,13.24,13.33,544000.0,12.2142,12.2602,12.1683,12.251,544000.0
2008-11-24 10:35:00,13.34,13.38,13.31,13.37,632000.0,12.2602,12.297,12.2326,12.2878,632000.0
2008-11-24 10:40:00,13.35,13.49,13.35,13.44,987000.0,12.2694,12.3981,12.2694,12.3521,987000.0
2008-11-24 10:45:00,13.44,13.46,13.38,13.43,430000.0,12.3521,12.3705,12.297,12.3429,430000.0
2008-11-24 10:50:00,13.43,13.45,13.37,13.39,494000.0,12.3429,12.3613,12.2878,12.3062,494000.0
2008-11-24 10:55:00,13.39,13.49,13.37,13.48,406000.0,12.3062,12.3981,12.2878,12.3889,406000.0
2008-11-24 11:00:00,13.47,13.5,13.4,13.4,530000.0,12.3797,12.4072,12.3153,12.3153,530000.0
2008-11-24 11:05:00,13.41,13.48,13.4,13.46,571000.0,12.3245,12.3889,12.3153,12.3705,571000.0
2008-11-24 11:10:00,13.45,13.53,13.44,13.48,750000.0,12.3613,12.4348,12.3521,12.3889,750000.0
2008-11-24 11:15:00,13.48,13.51,13.38,13.39,353000.0,12.3889,12.4164,12.297,12.3062,353000.0
2008-11-24 11:20:00,13.41,13.45,13.35,13.38,673000.0,12.3245,12.3613,12.2694,12.297,673000.0
2008-11-24 11:25:00,13.38,13.43,13.29,13.3,605000.0,12.297,12.3429,12.2142,12.2234,605000.0
2008-11-24 11:30:00,13.29,13.32,13.11,13.19,885000.0,12.2142,12.2418,12.0488,12.1223,885000.0
2008-11-24 11:35:00,13.2,13.2,13.03,13.05,626000.0,12.1315,12.1315,11.9753,11.9937,626000.0
2008-11-24 11:40:00,13.07,13.08,13.01,13.05,510000.0,12.0121,12.0212,11.9569,11.9937,510000.0
2008-11-24 11:45:00,13.07,13.08,13.03,13.05,555000.0,12.0121,12.0212,11.9753,11.9937,555000.0
2008-11-24 11:50:00,13.05,13.14,13.04,13.1,346000.0,11.9937,12.0764,11.9845,12.0396,346000.0
2008-11-24 11:55:00,13.1,13.13,12.96,13.01,589000.0,12.0396,12.0672,11.911,11.9569,589000.0
2008-11-24 12:00:00,13.0,13.06,12.91,12.97,366000.0,11.9477,12.0029,11.865,11.9201,366000.0
2008-11-24 12:05:00,12.97,13.07,12.96,13.02,384000.0,11.9201,12.0121,11.911,11.9661,384000.0
2008-11-24 12:10:00,13.01,13.03,12.9,12.92,766000.0,11.9569,11.9753,11.8558,11.8742,766000.0
2008-11-24 12:15:00,12.94,12.98,12.87,12.92,511000.0,11.8926,11.9293,11.8282,11.8742,511000.0
2008-11-24 12:20:00,12.92,12.93,12.81,12.84,525000.0,11.8742,11.8834,11.7731,11.8007,525000.0
2008-11-24 12:25:00,12.85,12.92,12.75,12.76,471000.0,11.8099,11.8742,11.718,11.7271,471000.0
2008-11-24 12:30:00,12.77,12.88,12.76,12.81,460000.0,11.7363,11.8374,11.7271,11.7731,460000.0
2008-11-24 12:35:00,12.83,12.86,12.73,12.74,264000.0,11.7915,11.8191,11.6996,11.7088,264000.0
2008-11-24 12:40:00,12.76,12.94,12.75,12.94,265000.0,11.7271,11.8926,11.718,11.8926,265000.0
2008-11-24 12:45:00,12.92,13.0,12.92,12.97,242000.0,11.8742,11.9477,11.8742,11.9201,242000.0
2008-11-24 12:50:00,12.96,13.02,12.95,13.0,178000.0,11.911,11.9661,11.9018,11.9477,178000.0
2008-11-24 12:55:00,13.0,13.02,12.97,13.0,103000.0,11.9477,11.9661,11.9201,11.9477,103000.0
2008-11-24 13:00:00,13.0,13.02,12.98,12.98,150000.0,11.9477,11.9661,11.9293,11.9293,150000.0
2008-11-24 13:05:00,12.99,13.0,12.92,12.96,240000.0,11.9385,11.9477,11.8742,11.911,240000.0
2008-11-24 13:10:00,12.97,12.98,12.92,12.96,146000.0,11.9201,11.9293,11.8742,11.911,146000.0
2008-11-24 13:15:00,12.96,12.96,12.92,12.94,241000.0,11.911,11.911,11.8742,11.8926,241000.0
2008-11-24 13:20:00,12.93,12.99,12.92,12.97,183000.0,11.8834,11.9385,11.8742,11.9201,183000.0
2008-11-24 13:25:00,12.99,12.99,12.93,12.96,127000.0,11.9385,11.9385,11.8834,11.911,127000.0
2008-11-24 13:30:00,12.94,12.99,12.92,12.94,179000.0,11.8926,11.9385,11.8742,11.8926,179000.0
2008-11-24 13:35:00,12.95,12.97,12.87,12.91,288000.0,11.9018,11.9201,11.8282,11.865,288000.0
2008-11-24 13:40:00,12.91,12.93,12.87,12.88,283000.0,11.865,11.8834,11.8282,11.8374,283000.0
2008-11-24 13:45:00,12.89,12.89,12.78,12.83,725000.0,11.8466,11.8466,11.7455,11.7915,725000.0
2008-11-24 13:50:00,12.84,12.93,12.83,12.93,204000.0,11.8007,11.8834,11.7915,11.8834,204000.0
2008-11-24 13:55:00,12.94,13.02,12.92,13.0,501000.0,11.8926,11.9661,11.8742,11.9477,501000.0
2008-11-24 14:00:00,13.0,13.0,12.95,12.99,221000.0,11.9477,11.9477,11.9018,11.9385,221000.0
2008-11-24 14:05:00,12.99,13.0,12.94,12.99,321000.0,11.9385,11.9477,11.8926,11.9385,321000.0
2008-11-24 14:10:00,12.99,13.02,12.94,12.99,638000.0,11.9385,11.9661,11.8926,11.9385,638000.0
2008-11-24 14:15:00,12.99,13.02,12.96,13.0,495000.0,11.9385,11.9661,11.911,11.9477,495000.0
2008-11-24 14:20:00,13.0,13.08,12.97,13.0,722000.0,11.9477,12.0212,11.9201,11.9477,722000.0
2008-11-24 14:25:00,13.01,13.01,12.96,12.98,340000.0,11.9569,11.9569,11.911,11.9293,340000.0
2008-11-24 14:30:00,13.0,13.02,12.95,13.0,684000.0,11.9477,11.9661,11.9018,11.9477,684000.0
2008-11-24 14:35:00,13.0,13.02,12.97,12.99,560000.0,11.9477,11.9661,11.9201,11.9385,560000.0
2008-11-24 14:40:00,12.99,13.02,12.96,12.98,357000.0,11.9385,11.9661,11.911,11.9293,357000.0
2008-11-24 14:45:00,12.98,12.99,12.95,12.96,299000.0,11.9293,11.9385,11.9018,11.911,299000.0
2008-11-24 14:50:00,12.96,13.1,12.96,13.08,599000.0,11.911,12.0396,11.911,12.0212,599000.0
2008-11-24 14:55:00,13.08,13.19,13.07,13.18,494000.0,12.0212,12.1223,12.0121,12.1132,494000.0
2008-11-24 15:00:00,13.18,13.25,13.12,13.25,454000.0,12.1132,12.1775,12.058,12.1775,454000.0
2008-11-24 15:05:00,13.25,13.29,13.2,13.29,595000.0,12.1775,12.2142,12.1315,12.2142,595000.0
2008-11-24 15:10:00,13.29,13.37,13.22,13.3,597000.0,12.2142,12.2878,12.1499,12.2234,597000.0
2008-11-24 15:15:00,13.33,13.36,13.22,13.25,429000.0,12.251,12.2786,12.1499,12.1775,429000.0
2008-11-24 15:20:00,13.25,13.3,13.22,13.23,634000.0,12.1775,12.2234,12.1499,12.1591,634000.0
2008-11-24 15:25:00,13.22,13.32,13.21,13.29,668000.0,12.1499,12.2418,12.1407,12.2142,668000.0
2008-11-24 15:30:00,13.3,13.31,13.13,13.15,823000.0,12.2234,12.2326,12.0672,12.0856,823000.0
2008-11-24 15:35:00,13.14,13.32,13.14,13.31,874000.0,12.0764,12.2418,12.0764,12.2326,874000.0
2008-11-24 15:40:00,13.32,13.4,13.28,13.36,1253000.0,12.2418,12.3153,12.2051,12.2786,1253000.0
2008-11-24 15:45:00,13.36,13.4,13.33,13.35,1581000.0,12.2786,12.3153,12.251,12.2694,1581000.0
2008-11-24 15:50:00,13.35,13.37,13.08,13.18,1892000.0,12.2694,12.2878,12.0212,12.1132,1892000.0
2008-11-24 15:55:00,13.16,13.29,13.14,13.15,1193000.0,12.0948,12.2142,12.0764,12.0856,1193000.0
2008-11-25 09:30:00,13.5,13.62,13.41,13.48,720000.0,12.4072,12.5175,12.3245,12.3889,720000.0
2008-11-25 09:35:00,13.48,13.6,13.3,13.3,688000.0,12.3889,12.4992,12.2234,12.2234,688000.0
2008-11-25 09:40:00,13.33,13.45,13.3,13.37,332000.0,12.251,12.3613,12.2234,12.2878,332000.0
2008-11-25 09:45:00,13.33,13.45,13.33,13.41,261000.0,12.251,12.3613,12.251,12.3245,261000.0
2008-11-25 09:50:00,13.42,13.47,13.35,13.38,205000.0,12.3337,12.3797,12.2694,12.297,205000.0
2008-11-25 09:55:00,13.38,13.39,13.29,13.38,226000.0,12.297,12.3062,12.2142,12.297,226000.0
2008-11-25 10:00:00,13.37,13.5,13.37,13.45,664000.0,12.2878,12.4072,12.2878,12.3613,664000.0
2008-11-25 10:05:00,13.45,13.59,13.42,13.54,463000.0,12.3613,12.49,12.3337,12.444,463000.0
2008-11-25 10:10:00,13.54,13.58,13.4,13.52,1217000.0,12.444,12.4808,12.3153,12.4256,1217000.0
2008-11-25 10:15:00,13.51,13.56,13.41,13.48,1292000.0,12.4164,12.4624,12.3245,12.3889,1292000.0
2008-11-25 10:20:00,13.48,13.53,13.4,13.42,371000.0,12.3889,12.4348,12.3153,12.3337,371000.0
2008-11-25 10:25:00,13.42,13.5,13.41,13.48,313000.0,12.3337,12.4072,12.3245,12.3889,313000.0
2008-11-25 10:30:00,13.47,13.55,13.47,13.49,438000.0,12.3797,12.4532,12.3797,12.3981,438000.0
2008-11-25 10:35:00,13.5,13.51,13.35,13.37,439000.0,12.4072,12.4164,12.2694,12.2878,439000.0
2008-11-25 10:40:00,13.36,13.38,13.26,13.28,471000.0,12.2786,12.297,12.1867,12.2051,471000.0
2008-11-25 10:45:00,13.28,13.3,13.16,13.18,685000.0,12.2051,12.2234,12.0948,12.1132,685000.0
2008-11-25 10:50:00,13.16,13.2,13.04,13.13,670000.0,12.0948,12.1315,11.9845,12.0672,670000.0
2008-11-25 10:55:00,13.11,13.25,13.11,13.19,658000.0,12.0488,12.1775,12.0488,12.1223,658000.0
2008-11-25 11:00:00,13.19,13.24,13.17,13.19,226000.0,12.1223,12.1683,12.104,12.1223,226000.0
2008-11-25 11:05:00,13.19,13.28,13.17,13.26,270000.0,12.1223,12.2051,12.104,12.1867,270000.0
2008-11-25 11:10:00,13.28,13.39,13.26,13.35,305000.0,12.2051,12.3062,12.1867,12.2694,305000.0
2008-11-25 11:15:00,13.34,13.45,13.28,13.42,318000.0,12.2602,12.3613,12.2051,12.3337,318000.0
2008-11-25 11:20:00,13.43,13.54,13.4,13.52,363000.0,12.3429,12.444,12.3153,12.4256,363000.0
2008-11-25 11:25:00,13.52,13.59,13.52,13.52,419000.0,12.4256,12.49,12.4256,12.4256,419000.0
2008-11-25 11:30:00,13.52,13.55,13.45,13.47,286000.0,12.4256,12.4532,12.3613,12.3797,286000.0
2008-11-25 11:35:00,13.49,13.52,13.44,13.46,477000.0,12.3981,12.4256,12.3521,12.3705,477000.0
2008-11-25 11:40:00,13.45,13.59,13.42,13.58,792000.0,12.3613,12.49,12.3337,12.4808,792000.0
2008-11-25 11:45:00,13.58,13.76,13.57,13.69,940000.0,12.4808,12.6462,12.4716,12.5819,940000.0
2008-11-25 11:50:00,13.69,13.7,13.59,13.66,536000.0,12.5819,12.5911,12.49,12.5543,536000.0
2008-11-25 11:55:00,13.67,13.71,13.6,13.62,299000.0,12.5635,12.6003,12.4992,12.5175,299000.0
2008-11-25 12:00:00,13.62,13.64,13.53,13.56,347000.0,12.5175,12.5359,12.4348,12.4624,347000.0
2008-11-25 12:05:00,13.56,13.6,13.53,13.57,225000.0,12.4624,12.4992,12.4348,12.4716,225000.0
2008-11-25 12:10:00,13.57,13.58,13.44,13.48,403000.0,12.4716,12.4808,12.3521,12.3889,403000.0
2008-11-25 12:15:00,13.46,13.51,13.44,13.51,278000.0,12.3705,12.4164,12.3521,12.4164,278000.0
2008-11-25 12:20:00,13.52,13.52,13.4,13.4,211000.0,12.4256,12.4256,12.3153,12.3153,211000.0
2008-11-25 12:25:00,13.41,13.45,13.38,13.43,246000.0,12.3245,12.3613,12.297,12.3429,246000.0
2008-11-25 12:30:00,13.42,13.47,13.4,13.42,159000.0,12.3337,12.3797,12.3153,12.3337,159000.0
2008-11-25 12:35:00,13.41,13.5,13.4,13.49,398000.0,12.3245,12.4072,12.3153,12.3981,398000.0
2008-11-25 12:40:00,13.47,13.56,13.45,13.5,227000.0,12.3797,12.4624,12.3613,12.4072,227000.0
2008-11-25 12:45:00,13.5,13.52,13.41,13.42,628000.0,12.4072,12.4256,12.3245,12.3337,628000.0
2008-11-25 12:50:00,13.42,13.44,13.32,13.33,330000.0,12.3337,12.3521,12.2418,12.251,330000.0
2008-11-25 12:55:00,13.33,13.46,13.28,13.37,253000.0,12.251,12.3705,12.2051,12.2878,253000.0
2008-11-25 13:00:00,13.38,13.4,13.3,13.3,148000.0,12.297,12.3153,12.2234,12.2234,148000.0
2008-11-25 13:05:00,13.32,13.38,13.3,13.37,203000.0,12.2418,12.297,12.2234,12.2878,203000.0
2008-11-25 13:10:00,13.39,13.43,13.34,13.35,220000.0,12.3062,12.3429,12.2602,12.2694,220000.0
2008-11-25 13:15:00,13.34,13.36,13.24,13.3,382000.0,12.2602,12.2786,12.1683,12.2234,382000.0
2008-11-25 13:20:00,13.32,13.38,13.3,13.33,230000.0,12.2418,12.297,12.2234,12.251,230000.0
2008-11-25 13:25:00,13.33,13.48,13.31,13.46,528000.0,12.251,12.3889,12.2326,12.3705,528000.0
2008-11-25 13:30:00,13.47,13.57,13.47,13.51,330000.0,12.3797,12.4716,12.3797,12.4164,330000.0
2008-11-25 13:35:00,13.52,13.63,13.51,13.59,451000.0,12.4256,12.5267,12.4164,12.49,451000.0
2008-11-25 13:40:00,13.59,13.6,13.52,13.53,241000.0,12.49,12.4992,12.4256,12.4348,241000.0
2008-11-25 13:45:00,13.54,13.6,13.53,13.57,380000.0,12.444,12.4992,12.4348,12.4716,380000.0
2008-11-25 13:50:00,13.58,13.59,13.54,13.57,372000.0,12.4808,12.49,12.444,12.4716,372000.0
2008-11-25 13:55:00,13.57,13.58,13.44,13.45,336000.0,12.4716,12.4808,12.3521,12.3613,336000.0
2008-11-25 14:00:00,13.46,13.55,13.43,13.51,381000.0,12.3705,12.4532,12.3429,12.4164,381000.0
2008-11-25 14:05:00,13.5,13.52,13.41,13.44,186000.0,12.4072,12.4256,12.3245,12.3521,186000.0
2008-11-25 14:10:00,13.44,13.48,13.38,13.44,315000.0,12.3521,12.3889,12.297,12.3521,315000.0
2008-11-25 14:15:00,13.43,13.46,13.36,13.39,306000.0,12.3429,12.3705,12.2786,12.3062,306000.0
2008-11-25 14:20:00,13.4,13.42,13.36,13.41,272000.0,12.3153,12.3337,12.2786,12.3245,272000.0
2008-11-25 14:25:00,13.41,13.44,13.36,13.36,258000.0,12.3245,12.3521,12.2786,12.2786,258000.0
2008-11-25 14:30:00,13.37,13.47,13.35,13.44,336000.0,12.2878,12.3797,12.2694,12.3521,336000.0
2008-11-25 14:35:00,13.45,13.49,13.39,13.44,186000.0,12.3613,12.3981,12.3062,12.3521,186000.0
2008-11-25 14:40:00,13.45,13.45,13.38,13.4,348000.0,12.3613,12.3613,12.297,12.3153,348000.0
2008-11-25 14:45:00,13.39,13.41,13.36,13.37,240000.0,12.3062,12.3245,12.2786,12.2878,240000.0
2008-11-25 14:50:00,13.37,13.4,13.32,13.4,573000.0,12.2878,12.3153,12.2418,12.3153,573000.0
2008-11-25 14:55:00,13.4,13.57,13.4,13.51,443000.0,12.3153,12.4716,12.3153,12.4164,443000.0
2008-11-25 15:00:00,13.53,13.7,13.52,13.67,657000.0,12.4348,12.5911,12.4256,12.5635,657000.0
2008-11-25 15:05:00,13.68,13.72,13.59,13.6,615000.0,12.5727,12.6094,12.49,12.4992,615000.0
2008-11-25 15:10:00,13.61,13.69,13.58,13.67,413000.0,12.5083,12.5819,12.4808,12.5635,413000.0
2008-11-25 15:15:00,13.66,13.7,13.57,13.67,809000.0,12.5543,12.5911,12.4716,12.5635,809000.0
2008-11-25 15:20:00,13.67,13.7,13.59,13.68,932000.0,12.5635,12.5911,12.49,12.5727,932000.0
2008-11-25 15:25:00,13.68,13.84,13.65,13.76,1044000.0,12.5727,12.7197,12.5451,12.6462,1044000.0
2008-11-25 15:30:00,13.77,13.83,13.67,13.73,824000.0,12.6554,12.7105,12.5635,12.6186,824000.0
2008-11-25 15:35:00,13.73,13.88,13.71,13.82,663000.0,12.6186,12.7565,12.6003,12.7013,663000.0
2008-11-25 15:40:00,13.83,13.97,13.83,13.94,1428000.0,12.7105,12.8392,12.7105,12.8116,1428000.0
2008-11-25 15:45:00,13.94,13.94,13.8,13.9,1089000.0,12.8116,12.8116,12.683,12.7749,1089000.0
2008-11-25 15:50:00,13.9,13.97,13.88,13.95,1233000.0,12.7749,12.8392,12.7565,12.8208,1233000.0
2008-11-25 15:55:00,13.95,13.99,13.77,13.87,1540000.0,12.8208,12.8576,12.6554,12.7473,1540000.0
2008-11-26 09:30:00,13.64,13.72,13.57,13.69,136000.0,12.5359,12.6094,12.4716,12.5819,136000.0
2008-11-26 09:35:00,13.72,13.84,13.64,13.76,476000.0,12.6094,12.7197,12.5359,12.6462,476000.0
2008-11-26 09:40:00,13.75,13.85,13.66,13.77,721000.0,12.637,12.7289,12.5543,12.6554,721000.0
2008-11-26 09:45:00,13.78,13.91,13.78,13.91,885000.0,12.6646,12.7841,12.6646,12.7841,885000.0
2008-11-26 09:50:00,13.91,14.07,13.87,13.99,511000.0,12.7841,12.9311,12.7473,12.8576,511000.0
2008-11-26 09:55:00,13.98,14.05,13.95,14.05,451000.0,12.8484,12.9127,12.8208,12.9127,451000.0
2008-11-26 10:00:00,14.04,14.18,14.0,14.15,562000.0,12.9035,13.0322,12.8668,13.0046,562000.0
2008-11-26 10:05:00,14.14,14.16,14.01,14.03,502000.0,12.9954,13.0138,12.876,12.8943,502000.0
2008-11-26 10:10:00,14.03,14.06,13.96,13.99,425000.0,12.8943,12.9219,12.83,12.8576,425000.0
2008-11-26 10:15:00,13.99,14.17,13.97,14.13,355000.0,12.8576,13.023,12.8392,12.9863,355000.0
2008-11-26 10:20:00,14.14,14.22,14.07,14.16,531000.0,12.9954,13.069,12.9311,13.0138,531000.0
2008-11-26 10:25:00,14.16,14.19,14.13,14.13,110000.0,13.0138,13.0414,12.9863,12.9863,110000.0
2008-11-26 10:30:00,14.13,14.15,14.07,14.13,225000.0,12.9863,13.0046,12.9311,12.9863,225000.0
2008-11-26 10:35:00,14.13,14.16,14.1,14.14,242000.0,12.9863,13.0138,12.9587,12.9954,242000.0
2008-11-26 10:40:00,14.14,14.15,14.08,14.14,267000.0,12.9954,13.0046,12.9403,12.9954,267000.0
2008-11-26 10:45:00,14.14,14.19,14.11,14.12,123000.0,12.9954,13.0414,12.9679,12.9771,123000.0
2008-11-26 10:50:00,14.11,14.2,14.1,14.18,148000.0,12.9679,13.0506,12.9587,13.0322,148000.0
2008-11-26 10:55:00,14.18,14.22,14.17,14.21,201000.0,13.0322,13.069,13.023,13.0598,201000.0
2008-11-26 11:00:00,14.2,14.2,14.08,14.11,199000.0,13.0506,13.0506,12.9403,12.9679,199000.0
2008-11-26 11:05:00,14.08,14.14,14.06,14.1,123000.0,12.9403,12.9954,12.9219,12.9587,123000.0
2008-11-26 11:10:00,14.11,14.21,14.09,14.2,309000.0,12.9679,13.0598,12.9495,13.0506,309000.0
2008-11-26 11:15:00,14.2,14.4,14.2,14.38,864000.0,13.0506,13.2344,13.0506,13.216,864000.0
2008-11-26 11:20:00,14.39,14.47,14.38,14.45,575000.0,13.2252,13.2987,13.216,13.2804,575000.0
2008-11-26 11:25:00,14.46,14.49,14.44,14.44,315000.0,13.2895,13.3171,13.2712,13.2712,315000.0
2008-11-26 11:30:00,14.44,14.52,14.39,14.39,449000.0,13.2712,13.3447,13.2252,13.2252,449000.0
2008-11-26 11:35:00,14.4,14.48,14.38,14.43,268000.0,13.2344,13.3079,13.216,13.262,268000.0
2008-11-26 11:40:00,14.42,14.43,14.36,14.38,245000.0,13.2528,13.262,13.1976,13.216,245000.0
2008-11-26 11:45:00,14.37,14.4,14.32,14.38,226000.0,13.2068,13.2344,13.1609,13.216,226000.0
2008-11-26 11:50:00,14.38,14.4,14.34,14.39,277000.0,13.216,13.2344,13.1793,13.2252,277000.0
2008-11-26 11:55:00,14.38,14.46,14.38,14.4,353000.0,13.216,13.2895,13.216,13.2344,353000.0
2008-11-26 12:00:00,14.39,14.44,14.38,14.4,234000.0,13.2252,13.2712,13.216,13.2344,234000.0
2008-11-26 12:05:00,14.39,14.41,14.33,14.36,262000.0,13.2252,13.2436,13.1701,13.1976,262000.0
2008-11-26 12:10:00,14.36,14.38,14.32,14.35,270000.0,13.1976,13.216,13.1609,13.1884,270000.0
2008-11-26 12:15:00,14.35,14.43,14.35,14.42,675000.0,13.1884,13.262,13.1884,13.2528,675000.0
2008-11-26 12:20:00,14.41,14.44,14.39,14.44,608000.0,13.2436,13.2712,13.2252,13.2712,608000.0
2008-11-26 12:25:00,14.44,14.5,14.41,14.49,538000.0,13.2712,13.3263,13.2436,13.3171,538000.0
2008-11-26 12:30:00,14.48,14.49,14.45,14.49,271000.0,13.3079,13.3171,13.2804,13.3171,271000.0
2008-11-26 12:35:00,14.48,14.68,14.46,14.65,1092000.0,13.3079,13.4917,13.2895,13.4642,1092000.0
2008-11-26 12:40:00,14.66,14.69,14.62,14.67,398000.0,13.4734,13.5009,13.4366,13.4825,398000.0
2008-11-26 12:45:00,14.66,14.72,14.66,14.7,492000.0,13.4734,13.5285,13.4734,13.5101,492000.0
2008-11-26 12:50:00,14.7,14.7,14.62,14.64,272000.0,13.5101,13.5101,13.4366,13.455,272000.0
2008-11-26 12:55:00,14.65,14.68,14.6,14.65,179000.0,13.4642,13.4917,13.4182,13.4642,179000.0
2008-11-26 13:00:00,14.65,14.73,14.65,14.73,259000.0,13.4642,13.5377,13.4642,13.5377,259000.0
2008-11-26 13:05:00,14.72,14.73,14.63,14.64,269000.0,13.5285,13.5377,13.4458,13.455,269000.0
2008-11-26 13:10:00,14.63,14.64,14.57,14.57,161000.0,13.4458,13.455,13.3906,13.3906,161000.0
2008-11-26 13:15:00,14.58,14.59,14.53,14.55,156000.0,13.3998,13.409,13.3539,13.3723,156000.0
2008-11-26 13:20:00,14.53,14.55,14.44,14.48,326000.0,13.3539,13.3723,13.2712,13.3079,326000.0
2008-11-26 13:25:00,14.47,14.54,14.41,14.54,238000.0,13.2987,13.3631,13.2436,13.3631,238000.0
2008-11-26 13:30:00,14.54,14.54,14.38,14.39,171000.0,13.3631,13.3631,13.216,13.2252,171000.0
2008-11-26 13:35:00,14.39,14.41,14.35,14.37,300000.0,13.2252,13.2436,13.1884,13.2068,300000.0
2008-11-26 13:40:00,14.37,14.38,14.32,14.37,315000.0,13.2068,13.216,13.1609,13.2068,315000.0
2008-11-26 13:45:00,14.37,14.39,14.32,14.32,157000.0,13.2068,13.2252,13.1609,13.1609,157000.0
2008-11-26 13:50:00,14.32,14.38,14.28,14.28,189000.0,13.1609,13.216,13.1241,13.1241,189000.0
2008-11-26 13:55:00,14.29,14.32,14.25,14.32,172000.0,13.1333,13.1609,13.0965,13.1609,172000.0
2008-11-26 14:00:00,14.32,14.32,14.2,14.23,235000.0,13.1609,13.1609,13.0506,13.0782,235000.0
2008-11-26 14:05:00,14.24,14.34,14.23,14.32,285000.0,13.0873,13.1793,13.0782,13.1609,285000.0
2008-11-26 14:10:00,14.32,14.34,14.28,14.29,297000.0,13.1609,13.1793,13.1241,13.1333,297000.0
2008-11-26 14:15:00,14.28,14.38,14.28,14.32,251000.0,13.1241,13.216,13.1241,13.1609,251000.0
2008-11-26 14:20:00,14.33,14.4,14.32,14.32,231000.0,13.1701,13.2344,13.1609,13.1609,231000.0
2008-11-26 14:25:00,14.32,14.4,14.3,14.38,270000.0,13.1609,13.2344,13.1425,13.216,270000.0
2008-11-26 14:30:00,14.38,14.52,14.38,14.5,549000.0,13.216,13.3447,13.216,13.3263,549000.0
2008-11-26 14:35:00,14.49,14.52,14.42,14.44,317000.0,13.3171,13.3447,13.2528,13.2712,317000.0
2008-11-26 14:40:00,14.45,14.52,14.42,14.52,420000.0,13.2804,13.3447,13.2528,13.3447,420000.0
2008-11-26 14:45:00,14.49,14.52,14.44,14.47,255000.0,13.3171,13.3447,13.2712,13.2987,255000.0
2008-11-26 14:50:00,14.48,14.5,14.45,14.49,158000.0,13.3079,13.3263,13.2804,13.3171,158000.0
2008-11-26 14:55:00,14.49,14.55,14.47,14.48,361000.0,13.3171,13.3723,13.2987,13.3079,361000.0
2008-11-26 15:00:00,14.49,14.58,14.47,14.48,364000.0,13.3171,13.3998,13.2987,13.3079,364000.0
2008-11-26 15:05:00,14.48,14.5,14.4,14.46,384000.0,13.3079,13.3263,13.2344,13.2895,384000.0
2008-11-26 15:10:00,14.45,14.55,14.43,14.53,423000.0,13.2804,13.3723,13.262,13.3539,423000.0
2008-11-26 15:15:00,14.53,14.56,14.45,14.46,460000.0,13.3539,13.3814,13.2804,13.2895,460000.0
2008-11-26 15:20:00,14.47,14.47,14.39,14.42,372000.0,13.2987,13.2987,13.2252,13.2528,372000.0
2008-11-26 15:25:00,14.43,14.46,14.41,14.46,267000.0,13.262,13.2895,13.2436,13.2895,267000.0
2008-11-26 15:30:00,14.46,14.54,14.42,14.49,434000.0,13.2895,13.3631,13.2528,13.3171,434000.0
2008-11-26 15:35:00,14.49,14.54,14.45,14.51,598000.0,13.3171,13.3631,13.2804,13.3355,598000.0
2008-11-26 15:40:00,14.52,14.54,14.42,14.44,498000.0,13.3447,13.3631,13.2528,13.2712,498000.0
2008-11-26 15:45:00,14.44,14.52,14.42,14.48,768000.0,13.2712,13.3447,13.2528,13.3079,768000.0
2008-11-26 15:50:00,14.48,14.6,14.44,14.59,932000.0,13.3079,13.4182,13.2712,13.409,932000.0
2008-11-26 15:55:00,14.6,14.64,14.55,14.56,870000.0,13.4182,13.455,13.3723,13.3814,870000.0
2008-11-28 09:30:00,14.48,14.58,14.48,14.55,160000.0,13.3079,13.3998,13.3079,13.3723,160000.0
2008-11-28 09:35:00,14.56,14.6,14.5,14.58,124000.0,13.3814,13.4182,13.3263,13.3998,124000.0
2008-11-28 09:40:00,14.56,14.63,14.53,14.63,132000.0,13.3814,13.4458,13.3539,13.4458,132000.0
2008-11-28 09:45:00,14.63,14.72,14.63,14.71,320000.0,13.4458,13.5285,13.4458,13.5193,320000.0
2008-11-28 09:50:00,14.7,14.71,14.63,14.7,340000.0,13.5101,13.5193,13.4458,13.5101,340000.0
2008-11-28 09:55:00,14.69,14.79,14.67,14.74,437000.0,13.5009,13.5928,13.4825,13.5469,437000.0
2008-11-28 10:00:00,14.74,14.88,14.74,14.86,518000.0,13.5469,13.6755,13.5469,13.6572,518000.0
2008-11-28 10:05:00,14.85,14.87,14.64,14.64,664000.0,13.648,13.6664,13.455,13.455,664000.0
2008-11-28 10:10:00,14.64,14.69,14.54,14.62,445000.0,13.455,13.5009,13.3631,13.4366,445000.0
2008-11-28 10:15:00,14.61,14.67,14.6,14.65,205000.0,13.4274,13.4825,13.4182,13.4642,205000.0
2008-11-28 10:20:00,14.65,14.7,14.61,14.64,264000.0,13.4642,13.5101,13.4274,13.455,264000.0
2008-11-28 10:25:00,14.64,14.68,14.61,14.61,220000.0,13.455,13.4917,13.4274,13.4274,220000.0
2008-11-28 10:30:00,14.61,14.61,14.49,14.49,361000.0,13.4274,13.4274,13.3171,13.3171,361000.0
2008-11-28 10:35:00,14.5,14.54,14.46,14.49,253000.0,13.3263,13.3631,13.2895,13.3171,253000.0
2008-11-28 10:40:00,14.49,14.5,14.46,14.49,171000.0,13.3171,13.3263,13.2895,13.3171,171000.0
2008-11-28 10:45:00,14.49,14.52,14.46,14.47,251000.0,13.3171,13.3447,13.2895,13.2987,251000.0
2008-11-28 10:50:00,14.47,14.48,14.41,14.44,161000.0,13.2987,13.3079,13.2436,13.2712,161000.0
2008-11-28 10:55:00,14.45,14.47,14.4,14.43,251000.0,13.2804,13.2987,13.2344,13.262,251000.0
2008-11-28 11:00:00,14.45,14.49,14.41,14.47,206000.0,13.2804,13.3171,13.2436,13.2987,206000.0
2008-11-28 11:05:00,14.46,14.48,14.42,14.44,96000.0,13.2895,13.3079,13.2528,13.2712,96000.0
2008-11-28 11:10:00,14.42,14.47,14.42,14.45,90000.0,13.2528,13.2987,13.2528,13.2804,90000.0
2008-11-28 11:15:00,14.42,14.45,14.38,14.4,159000.0,13.2528,13.2804,13.216,13.2344,159000.0
2008-11-28 11:20:00,14.4,14.45,14.4,14.43,78000.0,13.2344,13.2804,13.2344,13.262,78000.0
2008-11-28 11:25:00,14.44,14.56,14.44,14.55,277000.0,13.2712,13.3814,13.2712,13.3723,277000.0
2008-11-28 11:30:00,14.53,14.56,14.53,14.54,109000.0,13.3539,13.3814,13.3539,13.3631,109000.0
2008-11-28 11:35:00,14.55,14.55,14.43,14.46,217000.0,13.3723,13.3723,13.262,13.2895,217000.0
2008-11-28 11:40:00,14.47,14.5,14.45,14.47,90000.0,13.2987,13.3263,13.2804,13.2987,90000.0
2008-11-28 11:45:00,14.46,14.5,14.44,14.45,67000.0,13.2895,13.3263,13.2712,13.2804,67000.0
2008-11-28 11:50:00,14.45,14.47,14.42,14.47,107000.0,13.2804,13.2987,13.2528,13.2987,107000.0
2008-11-28 11:55:00,14.46,14.47,14.42,14.43,105000.0,13.2895,13.2987,13.2528,13.262,105000.0
2008-11-28 12:00:00,14.43,14.44,14.33,14.37,249000.0,13.262,13.2712,13.1701,13.2068,249000.0
2008-11-28 12:05:00,14.36,14.39,14.33,14.33,184000.0,13.1976,13.2252,13.1701,13.1701,184000.0
2008-11-28 12:10:00,14.34,14.35,14.31,14.35,80000.0,13.1793,13.1884,13.1517,13.1884,80000.0
2008-11-28 12:15:00,14.36,14.37,14.31,14.33,231000.0,13.1976,13.2068,13.1517,13.1701,231000.0
2008-11-28 12:20:00,14.33,14.34,14.31,14.32,120000.0,13.1701,13.1793,13.1517,13.1609,120000.0
2008-11-28 12:25:00,14.32,14.33,14.28,14.28,263000.0,13.1609,13.1701,13.1241,13.1241,263000.0
2008-11-28 12:30:00,14.29,14.35,14.26,14.35,213000.0,13.1333,13.1884,13.1057,13.1884,213000.0
2008-11-28 12:35:00,14.35,14.42,14.35,14.35,362000.0,13.1884,13.2528,13.1884,13.1884,362000.0
2008-11-28 12:40:00,14.36,14.44,14.36,14.41,267000.0,13.1976,13.2712,13.1976,13.2436,267000.0
2008-11-28 12:45:00,14.4,14.4,14.35,14.38,273000.0,13.2344,13.2344,13.1884,13.216,273000.0
2008-11-28 12:50:00,14.37,14.42,14.36,14.4,389000.0,13.2068,13.2528,13.1976,13.2344,389000.0
2008-11-28 12:55:00,14.41,14.54,14.4,14.48,632000.0,13.2436,13.3631,13.2344,13.3079,632000.0
2008-11-28 13:00:00,14.47,14.55,14.47,14.53,893000.0,13.2987,13.3723,13.2987,13.3539,893000.0
2008-11-28 13:05:00,14.45,14.45,14.45,14.45,3000.0,13.2804,13.2804,13.2804,13.2804,3000.0
2008-11-28 13:10:00,14.45,14.45,14.45,14.45,0.0,13.2804,13.2804,13.2804,13.2804,0.0
2008-11-28 13:15:00,14.53,14.53,14.53,14.53,1000.0,13.3539,13.3539,13.3539,13.3539,1000.0
2008-11-28 13:20:00,14.53,14.53,14.53,14.53,92000.0,13.3539,13.3539,13.3539,13.3539,92000.0
2008-11-28 13:25:00,14.53,14.53,14.53,14.53,8000.0,13.3539,13.3539,13.3539,13.3539,8000.0
2008-11-28 13:30:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 13:35:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 13:40:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 13:45:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 13:50:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 13:55:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:00:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:05:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:10:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:15:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:20:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:25:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:30:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:35:00,14.47,14.47,14.47,14.47,2000.0,13.2987,13.2987,13.2987,13.2987,2000.0
2008-11-28 14:40:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 14:45:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 14:50:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 14:55:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:00:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:05:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:10:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:15:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:20:00,14.47,14.47,14.47,14.47,0.0,13.2987,13.2987,13.2987,13.2987,0.0
2008-11-28 15:25:00,14.52,14.52,14.52,14.52,3000.0,13.3447,13.3447,13.3447,13.3447,3000.0
2008-11-28 15:30:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-11-28 15:35:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-11-28 15:40:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-11-28 15:45:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-11-28 15:50:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-11-28 15:55:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-12-01 09:30:00,14.1,14.16,13.8,13.86,1672000.0,12.9587,13.0138,12.683,12.7381,1672000.0
2008-12-01 09:35:00,13.86,14.04,13.82,14.0,929000.0,12.7381,12.9035,12.7013,12.8668,929000.0
2008-12-01 09:40:00,14.0,14.01,13.88,13.9,860000.0,12.8668,12.876,12.7565,12.7749,860000.0
2008-12-01 09:45:00,13.9,13.98,13.8,13.87,974000.0,12.7749,12.8484,12.683,12.7473,974000.0
2008-12-01 09:50:00,13.85,13.87,13.73,13.73,605000.0,12.7289,12.7473,12.6186,12.6186,605000.0
2008-12-01 09:55:00,13.73,13.82,13.71,13.77,698000.0,12.6186,12.7013,12.6003,12.6554,698000.0
2008-12-01 10:00:00,13.77,13.85,13.7,13.83,929000.0,12.6554,12.7289,12.5911,12.7105,929000.0
2008-12-01 10:05:00,13.82,13.92,13.8,13.92,522000.0,12.7013,12.7933,12.683,12.7933,522000.0
2008-12-01 10:10:00,13.91,14.01,13.88,13.94,600000.0,12.7841,12.876,12.7565,12.8116,600000.0
2008-12-01 10:15:00,13.94,13.97,13.85,13.88,404000.0,12.8116,12.8392,12.7289,12.7565,404000.0
2008-12-01 10:20:00,13.88,13.94,13.84,13.93,256000.0,12.7565,12.8116,12.7197,12.8024,256000.0
2008-12-01 10:25:00,13.91,13.93,13.84,13.87,208000.0,12.7841,12.8024,12.7197,12.7473,208000.0
2008-12-01 10:30:00,13.88,13.88,13.8,13.84,256000.0,12.7565,12.7565,12.683,12.7197,256000.0
2008-12-01 10:35:00,13.83,13.89,13.82,13.88,242000.0,12.7105,12.7657,12.7013,12.7565,242000.0
2008-12-01 10:40:00,13.88,13.93,13.81,13.88,464000.0,12.7565,12.8024,12.6922,12.7565,464000.0
2008-12-01 10:45:00,13.88,13.91,13.82,13.83,317000.0,12.7565,12.7841,12.7013,12.7105,317000.0
2008-12-01 10:50:00,13.84,13.89,13.82,13.89,283000.0,12.7197,12.7657,12.7013,12.7657,283000.0
2008-12-01 10:55:00,13.9,13.9,13.77,13.78,431000.0,12.7749,12.7749,12.6554,12.6646,431000.0
2008-12-01 11:00:00,13.78,13.82,13.76,13.78,421000.0,12.6646,12.7013,12.6462,12.6646,421000.0
2008-12-01 11:05:00,13.78,13.78,13.62,13.62,567000.0,12.6646,12.6646,12.5175,12.5175,567000.0
2008-12-01 11:10:00,13.63,13.72,13.63,13.7,323000.0,12.5267,12.6094,12.5267,12.5911,323000.0
2008-12-01 11:15:00,13.71,13.72,13.62,13.68,441000.0,12.6003,12.6094,12.5175,12.5727,441000.0
2008-12-01 11:20:00,13.67,13.69,13.6,13.63,415000.0,12.5635,12.5819,12.4992,12.5267,415000.0
2008-12-01 11:25:00,13.63,13.66,13.58,13.62,370000.0,12.5267,12.5543,12.4808,12.5175,370000.0
2008-12-01 11:30:00,13.61,13.67,13.59,13.62,478000.0,12.5083,12.5635,12.49,12.5175,478000.0
2008-12-01 11:35:00,13.62,13.68,13.62,13.64,256000.0,12.5175,12.5727,12.5175,12.5359,256000.0
2008-12-01 11:40:00,13.66,13.71,13.65,13.66,236000.0,12.5543,12.6003,12.5451,12.5543,236000.0
2008-12-01 11:45:00,13.65,13.71,13.65,13.69,302000.0,12.5451,12.6003,12.5451,12.5819,302000.0
2008-12-01 11:50:00,13.68,13.7,13.61,13.67,450000.0,12.5727,12.5911,12.5083,12.5635,450000.0
2008-12-01 11:55:00,13.66,13.72,13.66,13.66,256000.0,12.5543,12.6094,12.5543,12.5543,256000.0
2008-12-01 12:00:00,13.67,13.7,13.64,13.7,280000.0,12.5635,12.5911,12.5359,12.5911,280000.0
2008-12-01 12:05:00,13.7,13.74,13.66,13.72,345000.0,12.5911,12.6278,12.5543,12.6094,345000.0
2008-12-01 12:10:00,13.71,13.74,13.7,13.73,372000.0,12.6003,12.6278,12.5911,12.6186,372000.0
2008-12-01 12:15:00,13.73,13.73,13.67,13.7,307000.0,12.6186,12.6186,12.5635,12.5911,307000.0
2008-12-01 12:20:00,13.7,13.74,13.67,13.68,593000.0,12.5911,12.6278,12.5635,12.5727,593000.0
2008-12-01 12:25:00,13.68,13.7,13.65,13.66,322000.0,12.5727,12.5911,12.5451,12.5543,322000.0
2008-12-01 12:30:00,13.68,13.69,13.61,13.67,659000.0,12.5727,12.5819,12.5083,12.5635,659000.0
2008-12-01 12:35:00,13.67,13.69,13.62,13.62,309000.0,12.5635,12.5819,12.5175,12.5175,309000.0
2008-12-01 12:40:00,13.63,13.63,13.56,13.58,330000.0,12.5267,12.5267,12.4624,12.4808,330000.0
2008-12-01 12:45:00,13.57,13.62,13.52,13.56,335000.0,12.4716,12.5175,12.4256,12.4624,335000.0
2008-12-01 12:50:00,13.56,13.58,13.52,13.57,224000.0,12.4624,12.4808,12.4256,12.4716,224000.0
2008-12-01 12:55:00,13.56,13.59,13.53,13.57,292000.0,12.4624,12.49,12.4348,12.4716,292000.0
2008-12-01 13:00:00,13.57,13.6,13.56,13.58,266000.0,12.4716,12.4992,12.4624,12.4808,266000.0
2008-12-01 13:05:00,13.57,13.62,13.56,13.58,280000.0,12.4716,12.5175,12.4624,12.4808,280000.0
2008-12-01 13:10:00,13.58,13.63,13.58,13.62,207000.0,12.4808,12.5267,12.4808,12.5175,207000.0
2008-12-01 13:15:00,13.63,13.64,13.58,13.61,275000.0,12.5267,12.5359,12.4808,12.5083,275000.0
2008-12-01 13:20:00,13.63,13.63,13.56,13.56,256000.0,12.5267,12.5267,12.4624,12.4624,256000.0
2008-12-01 13:25:00,13.55,13.56,13.49,13.51,402000.0,12.4532,12.4624,12.3981,12.4164,402000.0
2008-12-01 13:30:00,13.51,13.59,13.5,13.58,310000.0,12.4164,12.49,12.4072,12.4808,310000.0
2008-12-01 13:35:00,13.58,13.63,13.57,13.58,216000.0,12.4808,12.5267,12.4716,12.4808,216000.0
2008-12-01 13:40:00,13.6,13.66,13.58,13.6,283000.0,12.4992,12.5543,12.4808,12.4992,283000.0
2008-12-01 13:45:00,13.6,13.65,13.58,13.6,405000.0,12.4992,12.5451,12.4808,12.4992,405000.0
2008-12-01 13:50:00,13.6,13.63,13.56,13.6,268000.0,12.4992,12.5267,12.4624,12.4992,268000.0
2008-12-01 13:55:00,13.59,13.66,13.58,13.65,211000.0,12.49,12.5543,12.4808,12.5451,211000.0
2008-12-01 14:00:00,13.65,13.67,13.63,13.64,322000.0,12.5451,12.5635,12.5267,12.5359,322000.0
2008-12-01 14:05:00,13.65,13.72,13.61,13.71,173000.0,12.5451,12.6094,12.5083,12.6003,173000.0
2008-12-01 14:10:00,13.71,13.72,13.67,13.71,182000.0,12.6003,12.6094,12.5635,12.6003,182000.0
2008-12-01 14:15:00,13.71,13.71,13.62,13.64,131000.0,12.6003,12.6003,12.5175,12.5359,131000.0
2008-12-01 14:20:00,13.64,13.69,13.62,13.67,202000.0,12.5359,12.5819,12.5175,12.5635,202000.0
2008-12-01 14:25:00,13.69,13.7,13.64,13.66,186000.0,12.5819,12.5911,12.5359,12.5543,186000.0
2008-12-01 14:30:00,13.66,13.72,13.64,13.68,277000.0,12.5543,12.6094,12.5359,12.5727,277000.0
2008-12-01 14:35:00,13.69,13.69,13.6,13.61,162000.0,12.5819,12.5819,12.4992,12.5083,162000.0
2008-12-01 14:40:00,13.61,13.66,13.6,13.64,189000.0,12.5083,12.5543,12.4992,12.5359,189000.0
2008-12-01 14:45:00,13.64,13.71,13.64,13.68,190000.0,12.5359,12.6003,12.5359,12.5727,190000.0
2008-12-01 14:50:00,13.68,13.75,13.67,13.7,299000.0,12.5727,12.637,12.5635,12.5911,299000.0
2008-12-01 14:55:00,13.7,13.7,13.6,13.61,242000.0,12.5911,12.5911,12.4992,12.5083,242000.0
2008-12-01 15:00:00,13.6,13.62,13.51,13.53,355000.0,12.4992,12.5175,12.4164,12.4348,355000.0
2008-12-01 15:05:00,13.52,13.57,13.5,13.52,322000.0,12.4256,12.4716,12.4072,12.4256,322000.0
2008-12-01 15:10:00,13.52,13.54,13.49,13.49,407000.0,12.4256,12.444,12.3981,12.3981,407000.0
2008-12-01 15:15:00,13.49,13.53,13.44,13.45,408000.0,12.3981,12.4348,12.3521,12.3613,408000.0
2008-12-01 15:20:00,13.44,13.47,13.4,13.43,360000.0,12.3521,12.3797,12.3153,12.3429,360000.0
2008-12-01 15:25:00,13.43,13.49,13.42,13.43,385000.0,12.3429,12.3981,12.3337,12.3429,385000.0
2008-12-01 15:30:00,13.43,13.46,13.4,13.41,592000.0,12.3429,12.3705,12.3153,12.3245,592000.0
2008-12-01 15:35:00,13.4,13.41,13.27,13.27,635000.0,12.3153,12.3245,12.1959,12.1959,635000.0
2008-12-01 15:40:00,13.28,13.29,13.13,13.13,714000.0,12.2051,12.2142,12.0672,12.0672,714000.0
2008-12-01 15:45:00,13.14,13.19,13.11,13.14,873000.0,12.0764,12.1223,12.0488,12.0764,873000.0
2008-12-01 15:50:00,13.13,13.16,13.08,13.14,1278000.0,12.0672,12.0948,12.0212,12.0764,1278000.0
2008-12-01 15:55:00,13.13,13.14,13.01,13.06,1985000.0,12.0672,12.0764,11.9569,12.0029,1985000.0
2008-12-02 09:30:00,13.24,13.38,12.94,13.06,650000.0,12.1683,12.297,11.8926,12.0029,650000.0
2008-12-02 09:35:00,13.06,13.24,13.02,13.13,537000.0,12.0029,12.1683,11.9661,12.0672,537000.0
2008-12-02 09:40:00,13.13,13.14,12.97,13.01,453000.0,12.0672,12.0764,11.9201,11.9569,453000.0
2008-12-02 09:45:00,13.0,13.03,12.93,13.0,512000.0,11.9477,11.9753,11.8834,11.9477,512000.0
2008-12-02 09:50:00,13.0,13.13,12.96,12.98,561000.0,11.9477,12.0672,11.911,11.9293,561000.0
2008-12-02 09:55:00,12.98,13.05,12.81,12.94,835000.0,11.9293,11.9937,11.7731,11.8926,835000.0
2008-12-02 10:00:00,12.95,13.06,12.9,13.06,397000.0,11.9018,12.0029,11.8558,12.0029,397000.0
2008-12-02 10:05:00,13.08,13.25,13.06,13.22,564000.0,12.0212,12.1775,12.0029,12.1499,564000.0
2008-12-02 10:10:00,13.22,13.29,13.18,13.22,436000.0,12.1499,12.2142,12.1132,12.1499,436000.0
2008-12-02 10:15:00,13.2,13.25,13.15,13.21,273000.0,12.1315,12.1775,12.0856,12.1407,273000.0
2008-12-02 10:20:00,13.2,13.28,13.12,13.22,296000.0,12.1315,12.2051,12.058,12.1499,296000.0
2008-12-02 10:25:00,13.23,13.24,13.17,13.22,267000.0,12.1591,12.1683,12.104,12.1499,267000.0
2008-12-02 10:30:00,13.24,13.34,13.24,13.3,275000.0,12.1683,12.2602,12.1683,12.2234,275000.0
2008-12-02 10:35:00,13.3,13.34,13.25,13.34,203000.0,12.2234,12.2602,12.1775,12.2602,203000.0
2008-12-02 10:40:00,13.32,13.37,13.27,13.29,163000.0,12.2418,12.2878,12.1959,12.2142,163000.0
2008-12-02 10:45:00,13.29,13.35,13.26,13.28,182000.0,12.2142,12.2694,12.1867,12.2051,182000.0
2008-12-02 10:50:00,13.29,13.3,13.21,13.21,227000.0,12.2142,12.2234,12.1407,12.1407,227000.0
2008-12-02 10:55:00,13.21,13.26,13.17,13.22,264000.0,12.1407,12.1867,12.104,12.1499,264000.0
2008-12-02 11:00:00,13.22,13.26,13.16,13.2,254000.0,12.1499,12.1867,12.0948,12.1315,254000.0
2008-12-02 11:05:00,13.18,13.25,13.13,13.23,200000.0,12.1132,12.1775,12.0672,12.1591,200000.0
2008-12-02 11:10:00,13.24,13.3,13.19,13.21,227000.0,12.1683,12.2234,12.1223,12.1407,227000.0
2008-12-02 11:15:00,13.21,13.25,13.17,13.19,150000.0,12.1407,12.1775,12.104,12.1223,150000.0
2008-12-02 11:20:00,13.21,13.29,13.2,13.24,124000.0,12.1407,12.2142,12.1315,12.1683,124000.0
2008-12-02 11:25:00,13.23,13.33,13.23,13.28,200000.0,12.1591,12.251,12.1591,12.2051,200000.0
2008-12-02 11:30:00,13.29,13.34,13.24,13.24,215000.0,12.2142,12.2602,12.1683,12.1683,215000.0
2008-12-02 11:35:00,13.24,13.27,13.22,13.24,141000.0,12.1683,12.1959,12.1499,12.1683,141000.0
2008-12-02 11:40:00,13.25,13.31,13.24,13.26,140000.0,12.1775,12.2326,12.1683,12.1867,140000.0
2008-12-02 11:45:00,13.25,13.37,13.22,13.33,178000.0,12.1775,12.2878,12.1499,12.251,178000.0
2008-12-02 11:50:00,13.34,13.37,13.32,13.32,154000.0,12.2602,12.2878,12.2418,12.2418,154000.0
2008-12-02 11:55:00,13.31,13.38,13.31,13.36,193000.0,12.2326,12.297,12.2326,12.2786,193000.0
2008-12-02 12:00:00,13.36,13.43,13.35,13.41,469000.0,12.2786,12.3429,12.2694,12.3245,469000.0
2008-12-02 12:05:00,13.41,13.47,13.41,13.44,218000.0,12.3245,12.3797,12.3245,12.3521,218000.0
2008-12-02 12:10:00,13.46,13.48,13.38,13.4,274000.0,12.3705,12.3889,12.297,12.3153,274000.0
2008-12-02 12:15:00,13.4,13.43,13.38,13.43,109000.0,12.3153,12.3429,12.297,12.3429,109000.0
2008-12-02 12:20:00,13.43,13.49,13.43,13.45,157000.0,12.3429,12.3981,12.3429,12.3613,157000.0
2008-12-02 12:25:00,13.46,13.5,13.46,13.48,127000.0,12.3705,12.4072,12.3705,12.3889,127000.0
2008-12-02 12:30:00,13.48,13.52,13.43,13.43,124000.0,12.3889,12.4256,12.3429,12.3429,124000.0
2008-12-02 12:35:00,13.44,13.46,13.4,13.41,178000.0,12.3521,12.3705,12.3153,12.3245,178000.0
2008-12-02 12:40:00,13.42,13.44,13.4,13.41,141000.0,12.3337,12.3521,12.3153,12.3245,141000.0
2008-12-02 12:45:00,13.41,13.42,13.37,13.37,95000.0,12.3245,12.3337,12.2878,12.2878,95000.0
2008-12-02 12:50:00,13.37,13.39,13.31,13.36,260000.0,12.2878,12.3062,12.2326,12.2786,260000.0
2008-12-02 12:55:00,13.35,13.46,13.34,13.44,170000.0,12.2694,12.3705,12.2602,12.3521,170000.0
2008-12-02 13:00:00,13.43,13.45,13.38,13.38,194000.0,12.3429,12.3613,12.297,12.297,194000.0
2008-12-02 13:05:00,13.38,13.45,13.38,13.43,125000.0,12.297,12.3613,12.297,12.3429,125000.0
2008-12-02 13:10:00,13.44,13.48,13.43,13.48,95000.0,12.3521,12.3889,12.3429,12.3889,95000.0
2008-12-02 13:15:00,13.48,13.5,13.44,13.46,88000.0,12.3889,12.4072,12.3521,12.3705,88000.0
2008-12-02 13:20:00,13.44,13.47,13.42,13.43,116000.0,12.3521,12.3797,12.3337,12.3429,116000.0
2008-12-02 13:25:00,13.42,13.46,13.42,13.44,76000.0,12.3337,12.3705,12.3337,12.3521,76000.0
2008-12-02 13:30:00,13.43,13.44,13.31,13.33,212000.0,12.3429,12.3521,12.2326,12.251,212000.0
2008-12-02 13:35:00,13.31,13.34,13.26,13.27,230000.0,12.2326,12.2602,12.1867,12.1959,230000.0
2008-12-02 13:40:00,13.29,13.31,13.22,13.28,201000.0,12.2142,12.2326,12.1499,12.2051,201000.0
2008-12-02 13:45:00,13.27,13.29,13.25,13.26,103000.0,12.1959,12.2142,12.1775,12.1867,103000.0
2008-12-02 13:50:00,13.27,13.27,13.17,13.2,179000.0,12.1959,12.1959,12.104,12.1315,179000.0
2008-12-02 13:55:00,13.2,13.23,13.16,13.2,177000.0,12.1315,12.1591,12.0948,12.1315,177000.0
2008-12-02 14:00:00,13.21,13.24,13.03,13.09,531000.0,12.1407,12.1683,11.9753,12.0304,531000.0
2008-12-02 14:05:00,13.09,13.12,13.05,13.06,251000.0,12.0304,12.058,11.9937,12.0029,251000.0
2008-12-02 14:10:00,13.04,13.14,13.04,13.12,208000.0,11.9845,12.0764,11.9845,12.058,208000.0
2008-12-02 14:15:00,13.12,13.18,13.11,13.14,153000.0,12.058,12.1132,12.0488,12.0764,153000.0
2008-12-02 14:20:00,13.12,13.14,13.02,13.08,255000.0,12.058,12.0764,11.9661,12.0212,255000.0
2008-12-02 14:25:00,13.06,13.06,12.96,13.06,429000.0,12.0029,12.0029,11.911,12.0029,429000.0
2008-12-02 14:30:00,13.07,13.17,13.05,13.13,268000.0,12.0121,12.104,11.9937,12.0672,268000.0
2008-12-02 14:35:00,13.13,13.16,13.06,13.09,401000.0,12.0672,12.0948,12.0029,12.0304,401000.0
2008-12-02 14:40:00,13.09,13.17,13.04,13.08,320000.0,12.0304,12.104,11.9845,12.0212,320000.0
2008-12-02 14:45:00,13.08,13.12,13.04,13.1,302000.0,12.0212,12.058,11.9845,12.0396,302000.0
2008-12-02 14:50:00,13.08,13.19,13.06,13.14,295000.0,12.0212,12.1223,12.0029,12.0764,295000.0
2008-12-02 14:55:00,13.13,13.23,13.12,13.21,300000.0,12.0672,12.1591,12.058,12.1407,300000.0
2008-12-02 15:00:00,13.21,13.22,13.1,13.15,479000.0,12.1407,12.1499,12.0396,12.0856,479000.0
2008-12-02 15:05:00,13.17,13.17,13.01,13.04,271000.0,12.104,12.104,11.9569,11.9845,271000.0
2008-12-02 15:10:00,13.04,13.06,12.96,13.04,480000.0,11.9845,12.0029,11.911,11.9845,480000.0
2008-12-02 15:15:00,13.03,13.21,13.03,13.21,394000.0,11.9753,12.1407,11.9753,12.1407,394000.0
2008-12-02 15:20:00,13.23,13.3,13.19,13.29,349000.0,12.1591,12.2234,12.1223,12.2142,349000.0
2008-12-02 15:25:00,13.29,13.35,13.25,13.29,384000.0,12.2142,12.2694,12.1775,12.2142,384000.0
2008-12-02 15:30:00,13.29,13.39,13.27,13.39,477000.0,12.2142,12.3062,12.1959,12.3062,477000.0
2008-12-02 15:35:00,13.39,13.43,13.31,13.34,413000.0,12.3062,12.3429,12.2326,12.2602,413000.0
2008-12-02 15:40:00,13.34,13.36,13.21,13.34,722000.0,12.2602,12.2786,12.1407,12.2602,722000.0
2008-12-02 15:45:00,13.35,13.38,13.13,13.17,670000.0,12.2694,12.297,12.0672,12.104,670000.0
2008-12-02 15:50:00,13.18,13.26,13.11,13.24,844000.0,12.1132,12.1867,12.0488,12.1683,844000.0
2008-12-02 15:55:00,13.24,13.4,13.24,13.37,1173000.0,12.1683,12.3153,12.1683,12.2878,1173000.0
2008-12-03 09:30:00,13.06,13.29,12.9,13.24,629000.0,12.0029,12.2142,11.8558,12.1683,629000.0
2008-12-03 09:35:00,13.25,13.39,13.18,13.39,437000.0,12.1775,12.3062,12.1132,12.3062,437000.0
2008-12-03 09:40:00,13.39,13.42,13.28,13.31,532000.0,12.3062,12.3337,12.2051,12.2326,532000.0
2008-12-03 09:45:00,13.32,13.45,13.25,13.3,568000.0,12.2418,12.3613,12.1775,12.2234,568000.0
2008-12-03 09:50:00,13.3,13.38,13.28,13.32,298000.0,12.2234,12.297,12.2051,12.2418,298000.0
2008-12-03 09:55:00,13.3,13.33,13.24,13.26,605000.0,12.2234,12.251,12.1683,12.1867,605000.0
2008-12-03 10:00:00,13.26,13.32,13.2,13.29,399000.0,12.1867,12.2418,12.1315,12.2142,399000.0
2008-12-03 10:05:00,13.31,13.36,13.28,13.31,579000.0,12.2326,12.2786,12.2051,12.2326,579000.0
2008-12-03 10:10:00,13.29,13.34,13.25,13.29,251000.0,12.2142,12.2602,12.1775,12.2142,251000.0
2008-12-03 10:15:00,13.32,13.42,13.32,13.37,414000.0,12.2418,12.3337,12.2418,12.2878,414000.0
2008-12-03 10:20:00,13.37,13.47,13.37,13.44,311000.0,12.2878,12.3797,12.2878,12.3521,311000.0
2008-12-03 10:25:00,13.45,13.5,13.43,13.47,332000.0,12.3613,12.4072,12.3429,12.3797,332000.0
2008-12-03 10:30:00,13.47,13.6,13.44,13.58,401000.0,12.3797,12.4992,12.3521,12.4808,401000.0
2008-12-03 10:35:00,13.59,13.64,13.48,13.5,490000.0,12.49,12.5359,12.3889,12.4072,490000.0
2008-12-03 10:40:00,13.5,13.59,13.5,13.51,300000.0,12.4072,12.49,12.4072,12.4164,300000.0
2008-12-03 10:45:00,13.51,13.66,13.51,13.63,304000.0,12.4164,12.5543,12.4164,12.5267,304000.0
2008-12-03 10:50:00,13.63,13.74,13.61,13.72,472000.0,12.5267,12.6278,12.5083,12.6094,472000.0
2008-12-03 10:55:00,13.72,13.79,13.66,13.76,625000.0,12.6094,12.6738,12.5543,12.6462,625000.0
2008-12-03 11:00:00,13.77,13.8,13.64,13.67,489000.0,12.6554,12.683,12.5359,12.5635,489000.0
2008-12-03 11:05:00,13.68,13.76,13.66,13.73,353000.0,12.5727,12.6462,12.5543,12.6186,353000.0
2008-12-03 11:10:00,13.74,13.85,13.72,13.81,357000.0,12.6278,12.7289,12.6094,12.6922,357000.0
2008-12-03 11:15:00,13.83,13.86,13.77,13.8,483000.0,12.7105,12.7381,12.6554,12.683,483000.0
2008-12-03 11:20:00,13.79,13.82,13.73,13.74,326000.0,12.6738,12.7013,12.6186,12.6278,326000.0
2008-12-03 11:25:00,13.74,13.79,13.71,13.71,261000.0,12.6278,12.6738,12.6003,12.6003,261000.0
2008-12-03 11:30:00,13.71,13.8,13.7,13.77,253000.0,12.6003,12.683,12.5911,12.6554,253000.0
2008-12-03 11:35:00,13.76,13.77,13.64,13.67,506000.0,12.6462,12.6554,12.5359,12.5635,506000.0
2008-12-03 11:40:00,13.66,13.8,13.66,13.7,313000.0,12.5543,12.683,12.5543,12.5911,313000.0
2008-12-03 11:45:00,13.7,13.74,13.66,13.7,312000.0,12.5911,12.6278,12.5543,12.5911,312000.0
2008-12-03 11:50:00,13.69,13.78,13.65,13.78,277000.0,12.5819,12.6646,12.5451,12.6646,277000.0
2008-12-03 11:55:00,13.77,13.81,13.74,13.78,271000.0,12.6554,12.6922,12.6278,12.6646,271000.0
2008-12-03 12:00:00,13.79,13.79,13.7,13.71,331000.0,12.6738,12.6738,12.5911,12.6003,331000.0
2008-12-03 12:05:00,13.71,13.75,13.65,13.71,321000.0,12.6003,12.637,12.5451,12.6003,321000.0
2008-12-03 12:10:00,13.7,13.77,13.69,13.7,230000.0,12.5911,12.6554,12.5819,12.5911,230000.0
2008-12-03 12:15:00,13.71,13.75,13.64,13.66,198000.0,12.6003,12.637,12.5359,12.5543,198000.0
2008-12-03 12:20:00,13.66,13.68,13.65,13.67,306000.0,12.5543,12.5727,12.5451,12.5635,306000.0
2008-12-03 12:25:00,13.67,13.74,13.67,13.67,126000.0,12.5635,12.6278,12.5635,12.5635,126000.0
2008-12-03 12:30:00,13.67,13.72,13.64,13.66,351000.0,12.5635,12.6094,12.5359,12.5543,351000.0
2008-12-03 12:35:00,13.65,13.69,13.61,13.67,355000.0,12.5451,12.5819,12.5083,12.5635,355000.0
2008-12-03 12:40:00,13.66,13.66,13.53,13.59,304000.0,12.5543,12.5543,12.4348,12.49,304000.0
2008-12-03 12:45:00,13.59,13.63,13.56,13.59,183000.0,12.49,12.5267,12.4624,12.49,183000.0
2008-12-03 12:50:00,13.58,13.65,13.56,13.65,187000.0,12.4808,12.5451,12.4624,12.5451,187000.0
2008-12-03 12:55:00,13.64,13.71,13.59,13.62,246000.0,12.5359,12.6003,12.49,12.5175,246000.0
2008-12-03 13:00:00,13.62,13.63,13.57,13.62,127000.0,12.5175,12.5267,12.4716,12.5175,127000.0
2008-12-03 13:05:00,13.62,13.62,13.54,13.54,236000.0,12.5175,12.5175,12.444,12.444,236000.0
2008-12-03 13:10:00,13.56,13.6,13.53,13.59,149000.0,12.4624,12.4992,12.4348,12.49,149000.0
2008-12-03 13:15:00,13.6,13.63,13.57,13.57,106000.0,12.4992,12.5267,12.4716,12.4716,106000.0
2008-12-03 13:20:00,13.57,13.65,13.52,13.52,233000.0,12.4716,12.5451,12.4256,12.4256,233000.0
2008-12-03 13:25:00,13.53,13.54,13.43,13.44,222000.0,12.4348,12.444,12.3429,12.3521,222000.0
2008-12-03 13:30:00,13.43,13.46,13.37,13.44,317000.0,12.3429,12.3705,12.2878,12.3521,317000.0
2008-12-03 13:35:00,13.44,13.46,13.41,13.41,195000.0,12.3521,12.3705,12.3245,12.3245,195000.0
2008-12-03 13:40:00,13.41,13.43,13.36,13.41,215000.0,12.3245,12.3429,12.2786,12.3245,215000.0
2008-12-03 13:45:00,13.42,13.46,13.34,13.45,375000.0,12.3337,12.3705,12.2602,12.3613,375000.0
2008-12-03 13:50:00,13.47,13.47,13.36,13.4,276000.0,12.3797,12.3797,12.2786,12.3153,276000.0
2008-12-03 13:55:00,13.4,13.46,13.37,13.41,259000.0,12.3153,12.3705,12.2878,12.3245,259000.0
2008-12-03 14:00:00,13.41,13.54,13.39,13.52,299000.0,12.3245,12.444,12.3062,12.4256,299000.0
2008-12-03 14:05:00,13.53,13.53,13.37,13.49,637000.0,12.4348,12.4348,12.2878,12.3981,637000.0
2008-12-03 14:10:00,13.49,13.59,13.47,13.52,646000.0,12.3981,12.49,12.3797,12.4256,646000.0
2008-12-03 14:15:00,13.52,13.64,13.49,13.59,479000.0,12.4256,12.5359,12.3981,12.49,479000.0
2008-12-03 14:20:00,13.58,13.63,13.55,13.63,246000.0,12.4808,12.5267,12.4532,12.5267,246000.0
2008-12-03 14:25:00,13.63,13.73,13.59,13.62,441000.0,12.5267,12.6186,12.49,12.5175,441000.0
2008-12-03 14:30:00,13.63,13.76,13.63,13.7,603000.0,12.5267,12.6462,12.5267,12.5911,603000.0
2008-12-03 14:35:00,13.71,13.72,13.57,13.58,321000.0,12.6003,12.6094,12.4716,12.4808,321000.0
2008-12-03 14:40:00,13.59,13.66,13.57,13.65,300000.0,12.49,12.5543,12.4716,12.5451,300000.0
2008-12-03 14:45:00,13.65,13.69,13.59,13.6,244000.0,12.5451,12.5819,12.49,12.4992,244000.0
2008-12-03 14:50:00,13.61,13.71,13.61,13.65,422000.0,12.5083,12.6003,12.5083,12.5451,422000.0
2008-12-03 14:55:00,13.64,13.67,13.56,13.56,297000.0,12.5359,12.5635,12.4624,12.4624,297000.0
2008-12-03 15:00:00,13.57,13.64,13.48,13.49,472000.0,12.4716,12.5359,12.3889,12.3981,472000.0
2008-12-03 15:05:00,13.49,13.7,13.49,13.67,550000.0,12.3981,12.5911,12.3981,12.5635,550000.0
2008-12-03 15:10:00,13.66,13.68,13.53,13.57,479000.0,12.5543,12.5727,12.4348,12.4716,479000.0
2008-12-03 15:15:00,13.58,13.63,13.47,13.56,420000.0,12.4808,12.5267,12.3797,12.4624,420000.0
2008-12-03 15:20:00,13.56,13.6,13.49,13.49,420000.0,12.4624,12.4992,12.3981,12.3981,420000.0
2008-12-03 15:25:00,13.5,13.56,13.45,13.56,484000.0,12.4072,12.4624,12.3613,12.4624,484000.0
2008-12-03 15:30:00,13.55,13.59,13.48,13.56,358000.0,12.4532,12.49,12.3889,12.4624,358000.0
2008-12-03 15:35:00,13.56,13.62,13.54,13.58,390000.0,12.4624,12.5175,12.444,12.4808,390000.0
2008-12-03 15:40:00,13.58,13.75,13.58,13.72,755000.0,12.4808,12.637,12.4808,12.6094,755000.0
2008-12-03 15:45:00,13.72,13.78,13.67,13.74,784000.0,12.6094,12.6646,12.5635,12.6278,784000.0
2008-12-03 15:50:00,13.74,13.85,13.74,13.84,994000.0,12.6278,12.7289,12.6278,12.7197,994000.0
2008-12-03 15:55:00,13.83,13.84,13.74,13.75,1738000.0,12.7105,12.7197,12.6278,12.637,1738000.0
2008-12-04 09:30:00,13.46,13.77,13.46,13.7,367000.0,12.3705,12.6554,12.3705,12.5911,367000.0
2008-12-04 09:35:00,13.7,13.88,13.66,13.86,479000.0,12.5911,12.7565,12.5543,12.7381,479000.0
2008-12-04 09:40:00,13.9,13.99,13.77,13.8,603000.0,12.7749,12.8576,12.6554,12.683,603000.0
2008-12-04 09:45:00,13.81,13.92,13.78,13.86,510000.0,12.6922,12.7933,12.6646,12.7381,510000.0
2008-12-04 09:50:00,13.88,13.93,13.82,13.92,1150000.0,12.7565,12.8024,12.7013,12.7933,1150000.0
2008-12-04 09:55:00,13.91,13.97,13.89,13.94,300000.0,12.7841,12.8392,12.7657,12.8116,300000.0
2008-12-04 10:00:00,13.93,14.0,13.9,13.95,421000.0,12.8024,12.8668,12.7749,12.8208,421000.0
2008-12-04 10:05:00,13.95,13.96,13.88,13.9,320000.0,12.8208,12.83,12.7565,12.7749,320000.0
2008-12-04 10:10:00,13.89,13.92,13.83,13.88,304000.0,12.7657,12.7933,12.7105,12.7565,304000.0
2008-12-04 10:15:00,13.9,13.96,13.85,13.92,321000.0,12.7749,12.83,12.7289,12.7933,321000.0
2008-12-04 10:20:00,13.91,14.02,13.91,14.01,343000.0,12.7841,12.8852,12.7841,12.876,343000.0
2008-12-04 10:25:00,14.01,14.06,13.96,13.96,425000.0,12.876,12.9219,12.83,12.83,425000.0
2008-12-04 10:30:00,13.97,14.05,13.96,14.01,532000.0,12.8392,12.9127,12.83,12.876,532000.0
2008-12-04 10:35:00,14.01,14.03,13.84,13.9,515000.0,12.876,12.8943,12.7197,12.7749,515000.0
2008-12-04 10:40:00,13.89,13.96,13.88,13.91,213000.0,12.7657,12.83,12.7565,12.7841,213000.0
2008-12-04 10:45:00,13.92,13.97,13.87,13.9,286000.0,12.7933,12.8392,12.7473,12.7749,286000.0
2008-12-04 10:50:00,13.88,13.95,13.85,13.88,345000.0,12.7565,12.8208,12.7289,12.7565,345000.0
2008-12-04 10:55:00,13.88,13.91,13.84,13.86,317000.0,12.7565,12.7841,12.7197,12.7381,317000.0
2008-12-04 11:00:00,13.87,13.92,13.83,13.91,350000.0,12.7473,12.7933,12.7105,12.7841,350000.0
2008-12-04 11:05:00,13.91,13.91,13.84,13.85,357000.0,12.7841,12.7841,12.7197,12.7289,357000.0
2008-12-04 11:10:00,13.85,13.91,13.84,13.89,300000.0,12.7289,12.7841,12.7197,12.7657,300000.0
2008-12-04 11:15:00,13.9,13.91,13.84,13.87,309000.0,12.7749,12.7841,12.7197,12.7473,309000.0
2008-12-04 11:20:00,13.86,13.94,13.85,13.94,228000.0,12.7381,12.8116,12.7289,12.8116,228000.0
2008-12-04 11:25:00,13.94,13.95,13.9,13.93,156000.0,12.8116,12.8208,12.7749,12.8024,156000.0
2008-12-04 11:30:00,13.93,13.93,13.85,13.86,155000.0,12.8024,12.8024,12.7289,12.7381,155000.0
2008-12-04 11:35:00,13.87,13.9,13.84,13.89,285000.0,12.7473,12.7749,12.7197,12.7657,285000.0
2008-12-04 11:40:00,13.88,13.92,13.84,13.85,602000.0,12.7565,12.7933,12.7197,12.7289,602000.0
2008-12-04 11:45:00,13.85,13.9,13.84,13.89,274000.0,12.7289,12.7749,12.7197,12.7657,274000.0
2008-12-04 11:50:00,13.88,13.91,13.83,13.91,338000.0,12.7565,12.7841,12.7105,12.7841,338000.0
2008-12-04 11:55:00,13.92,13.93,13.87,13.9,256000.0,12.7933,12.8024,12.7473,12.7749,256000.0
2008-12-04 12:00:00,13.88,13.91,13.84,13.87,150000.0,12.7565,12.7841,12.7197,12.7473,150000.0
2008-12-04 12:05:00,13.87,13.88,13.84,13.84,155000.0,12.7473,12.7565,12.7197,12.7197,155000.0
2008-12-04 12:10:00,13.86,13.86,13.7,13.7,425000.0,12.7381,12.7381,12.5911,12.5911,425000.0
2008-12-04 12:15:00,13.71,13.77,13.7,13.71,185000.0,12.6003,12.6554,12.5911,12.6003,185000.0
2008-12-04 12:20:00,13.71,13.76,13.68,13.76,241000.0,12.6003,12.6462,12.5727,12.6462,241000.0
2008-12-04 12:25:00,13.75,13.79,13.74,13.75,200000.0,12.637,12.6738,12.6278,12.637,200000.0
2008-12-04 12:30:00,13.75,13.76,13.71,13.75,197000.0,12.637,12.6462,12.6003,12.637,197000.0
2008-12-04 12:35:00,13.74,13.77,13.71,13.75,165000.0,12.6278,12.6554,12.6003,12.637,165000.0
2008-12-04 12:40:00,13.75,13.79,13.75,13.76,190000.0,12.637,12.6738,12.637,12.6462,190000.0
2008-12-04 12:45:00,13.77,13.78,13.71,13.73,116000.0,12.6554,12.6646,12.6003,12.6186,116000.0
2008-12-04 12:50:00,13.74,13.74,13.69,13.72,144000.0,12.6278,12.6278,12.5819,12.6094,144000.0
2008-12-04 12:55:00,13.72,13.77,13.7,13.71,99000.0,12.6094,12.6554,12.5911,12.6003,99000.0
2008-12-04 13:00:00,13.69,13.74,13.66,13.72,138000.0,12.5819,12.6278,12.5543,12.6094,138000.0
2008-12-04 13:05:00,13.73,13.74,13.67,13.69,241000.0,12.6186,12.6278,12.5635,12.5819,241000.0
2008-12-04 13:10:00,13.68,13.71,13.63,13.64,227000.0,12.5727,12.6003,12.5267,12.5359,227000.0
2008-12-04 13:15:00,13.64,13.66,13.61,13.63,91000.0,12.5359,12.5543,12.5083,12.5267,91000.0
2008-12-04 13:20:00,13.63,13.63,13.59,13.61,144000.0,12.5267,12.5267,12.49,12.5083,144000.0
2008-12-04 13:25:00,13.6,13.61,13.55,13.56,164000.0,12.4992,12.5083,12.4532,12.4624,164000.0
2008-12-04 13:30:00,13.56,13.59,13.51,13.59,245000.0,12.4624,12.49,12.4164,12.49,245000.0
2008-12-04 13:35:00,13.58,13.64,13.58,13.6,235000.0,12.4808,12.5359,12.4808,12.4992,235000.0
2008-12-04 13:40:00,13.61,13.61,13.51,13.51,319000.0,12.5083,12.5083,12.4164,12.4164,319000.0
2008-12-04 13:45:00,13.53,13.61,13.51,13.59,251000.0,12.4348,12.5083,12.4164,12.49,251000.0
2008-12-04 13:50:00,13.58,13.66,13.57,13.64,278000.0,12.4808,12.5543,12.4716,12.5359,278000.0
2008-12-04 13:55:00,13.65,13.65,13.58,13.62,172000.0,12.5451,12.5451,12.4808,12.5175,172000.0
2008-12-04 14:00:00,13.6,13.68,13.6,13.67,250000.0,12.4992,12.5727,12.4992,12.5635,250000.0
2008-12-04 14:05:00,13.67,13.68,13.61,13.64,218000.0,12.5635,12.5727,12.5083,12.5359,218000.0
2008-12-04 14:10:00,13.64,13.65,13.58,13.59,271000.0,12.5359,12.5451,12.4808,12.49,271000.0
2008-12-04 14:15:00,13.59,13.59,13.51,13.55,316000.0,12.49,12.49,12.4164,12.4532,316000.0
2008-12-04 14:20:00,13.56,13.62,13.54,13.61,247000.0,12.4624,12.5175,12.444,12.5083,247000.0
2008-12-04 14:25:00,13.61,13.61,13.58,13.61,305000.0,12.5083,12.5083,12.4808,12.5083,305000.0
2008-12-04 14:30:00,13.61,13.69,13.6,13.68,237000.0,12.5083,12.5819,12.4992,12.5727,237000.0
2008-12-04 14:35:00,13.68,13.69,13.64,13.65,255000.0,12.5727,12.5819,12.5359,12.5451,255000.0
2008-12-04 14:40:00,13.65,13.65,13.58,13.58,316000.0,12.5451,12.5451,12.4808,12.4808,316000.0
2008-12-04 14:45:00,13.58,13.59,13.52,13.53,436000.0,12.4808,12.49,12.4256,12.4348,436000.0
2008-12-04 14:50:00,13.53,13.56,13.51,13.54,415000.0,12.4348,12.4624,12.4164,12.444,415000.0
2008-12-04 14:55:00,13.54,13.58,13.51,13.51,251000.0,12.444,12.4808,12.4164,12.4164,251000.0
2008-12-04 15:00:00,13.52,13.54,13.4,13.42,390000.0,12.4256,12.444,12.3153,12.3337,390000.0
2008-12-04 15:05:00,13.41,13.42,13.29,13.31,562000.0,12.3245,12.3337,12.2142,12.2326,562000.0
2008-12-04 15:10:00,13.31,13.37,13.29,13.29,936000.0,12.2326,12.2878,12.2142,12.2142,936000.0
2008-12-04 15:15:00,13.3,13.34,13.26,13.28,498000.0,12.2234,12.2602,12.1867,12.2051,498000.0
2008-12-04 15:20:00,13.29,13.31,13.22,13.24,414000.0,12.2142,12.2326,12.1499,12.1683,414000.0
2008-12-04 15:25:00,13.24,13.31,13.23,13.25,341000.0,12.1683,12.2326,12.1591,12.1775,341000.0
2008-12-04 15:30:00,13.24,13.32,13.24,13.27,456000.0,12.1683,12.2418,12.1683,12.1959,456000.0
2008-12-04 15:35:00,13.28,13.31,13.21,13.21,836000.0,12.2051,12.2326,12.1407,12.1407,836000.0
2008-12-04 15:40:00,13.22,13.32,13.18,13.3,584000.0,12.1499,12.2418,12.1132,12.2234,584000.0
2008-12-04 15:45:00,13.3,13.4,13.29,13.29,570000.0,12.2234,12.3153,12.2142,12.2142,570000.0
2008-12-04 15:50:00,13.29,13.31,13.2,13.23,460000.0,12.2142,12.2326,12.1315,12.1591,460000.0
2008-12-04 15:55:00,13.24,13.42,13.22,13.34,847000.0,12.1683,12.3337,12.1499,12.2602,847000.0
2008-12-05 09:30:00,13.08,13.23,13.01,13.21,404000.0,12.0212,12.1591,11.9569,12.1407,404000.0
2008-12-05 09:35:00,13.21,13.27,13.04,13.17,694000.0,12.1407,12.1959,11.9845,12.104,694000.0
2008-12-05 09:40:00,13.17,13.22,13.03,13.09,840000.0,12.104,12.1499,11.9753,12.0304,840000.0
2008-12-05 09:45:00,13.07,13.12,13.05,13.08,401000.0,12.0121,12.058,11.9937,12.0212,401000.0
2008-12-05 09:50:00,13.1,13.22,13.09,13.2,358000.0,12.0396,12.1499,12.0304,12.1315,358000.0
2008-12-05 09:55:00,13.19,13.21,13.06,13.1,752000.0,12.1223,12.1407,12.0029,12.0396,752000.0
2008-12-05 10:00:00,13.12,13.2,13.09,13.09,581000.0,12.058,12.1315,12.0304,12.0304,581000.0
2008-12-05 10:05:00,13.11,13.14,13.06,13.07,548000.0,12.0488,12.0764,12.0029,12.0121,548000.0
2008-12-05 10:10:00,13.07,13.09,12.94,12.95,468000.0,12.0121,12.0304,11.8926,11.9018,468000.0
2008-12-05 10:15:00,12.96,13.0,12.93,12.98,411000.0,11.911,11.9477,11.8834,11.9293,411000.0
2008-12-05 10:20:00,12.98,12.99,12.91,12.94,529000.0,11.9293,11.9385,11.865,11.8926,529000.0
2008-12-05 10:25:00,12.92,12.98,12.91,12.95,585000.0,11.8742,11.9293,11.865,11.9018,585000.0
2008-12-05 10:30:00,12.95,12.99,12.92,12.94,510000.0,11.9018,11.9385,11.8742,11.8926,510000.0
2008-12-05 10:35:00,12.94,12.94,12.85,12.88,642000.0,11.8926,11.8926,11.8099,11.8374,642000.0
2008-12-05 10:40:00,12.87,12.88,12.77,12.8,753000.0,11.8282,11.8374,11.7363,11.7639,753000.0
2008-12-05 10:45:00,12.79,12.9,12.79,12.89,496000.0,11.7547,11.8558,11.7547,11.8466,496000.0
2008-12-05 10:50:00,12.89,12.89,12.8,12.83,790000.0,11.8466,11.8466,11.7639,11.7915,790000.0
2008-12-05 10:55:00,12.82,12.9,12.82,12.86,426000.0,11.7823,11.8558,11.7823,11.8191,426000.0
2008-12-05 11:00:00,12.87,12.92,12.85,12.88,476000.0,11.8282,11.8742,11.8099,11.8374,476000.0
2008-12-05 11:05:00,12.89,12.93,12.85,12.92,464000.0,11.8466,11.8834,11.8099,11.8742,464000.0
2008-12-05 11:10:00,12.92,12.93,12.88,12.89,483000.0,11.8742,11.8834,11.8374,11.8466,483000.0
2008-12-05 11:15:00,12.9,12.9,12.81,12.86,547000.0,11.8558,11.8558,11.7731,11.8191,547000.0
2008-12-05 11:20:00,12.86,12.88,12.79,12.79,215000.0,11.8191,11.8374,11.7547,11.7547,215000.0
2008-12-05 11:25:00,12.79,12.81,12.77,12.8,257000.0,11.7547,11.7731,11.7363,11.7639,257000.0
2008-12-05 11:30:00,12.79,12.88,12.78,12.86,183000.0,11.7547,11.8374,11.7455,11.8191,183000.0
2008-12-05 11:35:00,12.86,12.87,12.79,12.87,251000.0,11.8191,11.8282,11.7547,11.8282,251000.0
2008-12-05 11:40:00,12.87,12.9,12.84,12.88,598000.0,11.8282,11.8558,11.8007,11.8374,598000.0
2008-12-05 11:45:00,12.88,12.95,12.87,12.92,826000.0,11.8374,11.9018,11.8282,11.8742,826000.0
2008-12-05 11:50:00,12.92,13.02,12.92,13.02,484000.0,11.8742,11.9661,11.8742,11.9661,484000.0
2008-12-05 11:55:00,13.01,13.02,12.97,13.02,186000.0,11.9569,11.9661,11.9201,11.9661,186000.0
2008-12-05 12:00:00,13.02,13.05,13.01,13.01,140000.0,11.9661,11.9937,11.9569,11.9569,140000.0
2008-12-05 12:05:00,13.01,13.1,12.95,13.09,353000.0,11.9569,12.0396,11.9018,12.0304,353000.0
2008-12-05 12:10:00,13.09,13.1,13.03,13.07,167000.0,12.0304,12.0396,11.9753,12.0121,167000.0
2008-12-05 12:15:00,13.06,13.06,13.0,13.06,164000.0,12.0029,12.0029,11.9477,12.0029,164000.0
2008-12-05 12:20:00,13.03,13.07,12.98,12.98,134000.0,11.9753,12.0121,11.9293,11.9293,134000.0
2008-12-05 12:25:00,12.99,13.09,12.99,13.07,125000.0,11.9385,12.0304,11.9385,12.0121,125000.0
2008-12-05 12:30:00,13.07,13.07,12.94,12.97,233000.0,12.0121,12.0121,11.8926,11.9201,233000.0
2008-12-05 12:35:00,12.97,13.01,12.97,13.01,131000.0,11.9201,11.9569,11.9201,11.9569,131000.0
2008-12-05 12:40:00,12.99,13.01,12.94,13.01,289000.0,11.9385,11.9569,11.8926,11.9569,289000.0
2008-12-05 12:45:00,13.02,13.09,13.01,13.08,235000.0,11.9661,12.0304,11.9569,12.0212,235000.0
2008-12-05 12:50:00,13.06,13.08,13.03,13.07,268000.0,12.0029,12.0212,11.9753,12.0121,268000.0
2008-12-05 12:55:00,13.07,13.11,13.03,13.09,277000.0,12.0121,12.0488,11.9753,12.0304,277000.0
2008-12-05 13:00:00,13.09,13.15,13.08,13.11,266000.0,12.0304,12.0856,12.0212,12.0488,266000.0
2008-12-05 13:05:00,13.11,13.16,13.08,13.13,270000.0,12.0488,12.0948,12.0212,12.0672,270000.0
2008-12-05 13:10:00,13.12,13.16,13.11,13.15,168000.0,12.058,12.0948,12.0488,12.0856,168000.0
2008-12-05 13:15:00,13.15,13.18,13.1,13.1,277000.0,12.0856,12.1132,12.0396,12.0396,277000.0
2008-12-05 13:20:00,13.1,13.16,13.1,13.11,198000.0,12.0396,12.0948,12.0396,12.0488,198000.0
2008-12-05 13:25:00,13.12,13.18,13.09,13.1,194000.0,12.058,12.1132,12.0304,12.0396,194000.0
2008-12-05 13:30:00,13.1,13.18,13.1,13.14,129000.0,12.0396,12.1132,12.0396,12.0764,129000.0
2008-12-05 13:35:00,13.15,13.22,13.1,13.19,394000.0,12.0856,12.1499,12.0396,12.1223,394000.0
2008-12-05 13:40:00,13.2,13.24,13.14,13.24,164000.0,12.1315,12.1683,12.0764,12.1683,164000.0
2008-12-05 13:45:00,13.24,13.35,13.23,13.35,523000.0,12.1683,12.2694,12.1591,12.2694,523000.0
2008-12-05 13:50:00,13.35,13.48,13.34,13.43,890000.0,12.2694,12.3889,12.2602,12.3429,890000.0
2008-12-05 13:55:00,13.44,13.52,13.43,13.46,523000.0,12.3521,12.4256,12.3429,12.3705,523000.0
2008-12-05 14:00:00,13.47,13.55,13.47,13.51,596000.0,12.3797,12.4532,12.3797,12.4164,596000.0
2008-12-05 14:05:00,13.5,13.53,13.43,13.44,530000.0,12.4072,12.4348,12.3429,12.3521,530000.0
2008-12-05 14:10:00,13.42,13.6,13.42,13.6,724000.0,12.3337,12.4992,12.3337,12.4992,724000.0
2008-12-05 14:15:00,13.6,13.64,13.55,13.6,1039000.0,12.4992,12.5359,12.4532,12.4992,1039000.0
2008-12-05 14:20:00,13.62,13.72,13.58,13.66,824000.0,12.5175,12.6094,12.4808,12.5543,824000.0
2008-12-05 14:25:00,13.66,13.67,13.63,13.65,506000.0,12.5543,12.5635,12.5267,12.5451,506000.0
2008-12-05 14:30:00,13.65,13.73,13.63,13.72,493000.0,12.5451,12.6186,12.5267,12.6094,493000.0
2008-12-05 14:35:00,13.72,13.76,13.67,13.76,445000.0,12.6094,12.6462,12.5635,12.6462,445000.0
2008-12-05 14:40:00,13.76,13.85,13.76,13.8,825000.0,12.6462,12.7289,12.6462,12.683,825000.0
2008-12-05 14:45:00,13.81,13.92,13.81,13.9,803000.0,12.6922,12.7933,12.6922,12.7749,803000.0
2008-12-05 14:50:00,13.89,13.9,13.84,13.86,647000.0,12.7657,12.7749,12.7197,12.7381,647000.0
2008-12-05 14:55:00,13.86,13.91,13.85,13.88,422000.0,12.7381,12.7841,12.7289,12.7565,422000.0
2008-12-05 15:00:00,13.88,13.95,13.83,13.86,1377000.0,12.7565,12.8208,12.7105,12.7381,1377000.0
2008-12-05 15:05:00,13.86,13.92,13.83,13.9,691000.0,12.7381,12.7933,12.7105,12.7749,691000.0
2008-12-05 15:10:00,13.9,13.92,13.86,13.91,561000.0,12.7749,12.7933,12.7381,12.7841,561000.0
2008-12-05 15:15:00,13.91,14.0,13.91,13.95,679000.0,12.7841,12.8668,12.7841,12.8208,679000.0
2008-12-05 15:20:00,13.94,13.94,13.87,13.89,447000.0,12.8116,12.8116,12.7473,12.7657,447000.0
2008-12-05 15:25:00,13.88,13.94,13.86,13.91,348000.0,12.7565,12.8116,12.7381,12.7841,348000.0
2008-12-05 15:30:00,13.91,14.03,13.91,13.93,569000.0,12.7841,12.8943,12.7841,12.8024,569000.0
2008-12-05 15:35:00,13.93,14.03,13.9,14.02,670000.0,12.8024,12.8943,12.7749,12.8852,670000.0
2008-12-05 15:40:00,14.02,14.03,13.95,13.96,698000.0,12.8852,12.8943,12.8208,12.83,698000.0
2008-12-05 15:45:00,13.95,13.99,13.85,13.9,834000.0,12.8208,12.8576,12.7289,12.7749,834000.0
2008-12-05 15:50:00,13.9,13.91,13.83,13.9,791000.0,12.7749,12.7841,12.7105,12.7749,791000.0
2008-12-05 15:55:00,13.9,14.02,13.9,13.99,961000.0,12.7749,12.8852,12.7749,12.8576,961000.0
2008-12-08 09:30:00,14.39,14.4,14.11,14.34,958000.0,13.2252,13.2344,12.9679,13.1793,958000.0
2008-12-08 09:35:00,14.32,14.4,14.21,14.35,461000.0,13.1609,13.2344,13.0598,13.1884,461000.0
2008-12-08 09:40:00,14.33,14.47,14.33,14.45,495000.0,13.1701,13.2987,13.1701,13.2804,495000.0
2008-12-08 09:45:00,14.47,14.48,14.38,14.44,461000.0,13.2987,13.3079,13.216,13.2712,461000.0
2008-12-08 09:50:00,14.44,14.44,14.29,14.38,631000.0,13.2712,13.2712,13.1333,13.216,631000.0
2008-12-08 09:55:00,14.38,14.45,14.3,14.32,560000.0,13.216,13.2804,13.1425,13.1609,560000.0
2008-12-08 10:00:00,14.31,14.37,14.23,14.27,617000.0,13.1517,13.2068,13.0782,13.1149,617000.0
2008-12-08 10:05:00,14.26,14.43,14.26,14.41,478000.0,13.1057,13.262,13.1057,13.2436,478000.0
2008-12-08 10:10:00,14.4,14.41,14.24,14.25,620000.0,13.2344,13.2436,13.0873,13.0965,620000.0
2008-12-08 10:15:00,14.24,14.25,14.15,14.23,634000.0,13.0873,13.0965,13.0046,13.0782,634000.0
2008-12-08 10:20:00,14.24,14.39,14.21,14.35,404000.0,13.0873,13.2252,13.0598,13.1884,404000.0
2008-12-08 10:25:00,14.37,14.38,14.32,14.37,347000.0,13.2068,13.216,13.1609,13.2068,347000.0
2008-12-08 10:30:00,14.35,14.47,14.35,14.45,632000.0,13.1884,13.2987,13.1884,13.2804,632000.0
2008-12-08 10:35:00,14.45,14.63,14.43,14.63,831000.0,13.2804,13.4458,13.262,13.4458,831000.0
2008-12-08 10:40:00,14.63,14.77,14.35,14.73,3003000.0,13.4458,13.5744,13.1884,13.5377,3003000.0
2008-12-08 10:45:00,14.73,14.79,14.72,14.73,603000.0,13.5377,13.5928,13.5285,13.5377,603000.0
2008-12-08 10:50:00,14.74,14.76,14.69,14.71,402000.0,13.5469,13.5653,13.5009,13.5193,402000.0
2008-12-08 10:55:00,14.71,14.8,14.7,14.72,528000.0,13.5193,13.602,13.5101,13.5285,528000.0
2008-12-08 11:00:00,14.72,14.79,14.69,14.79,359000.0,13.5285,13.5928,13.5009,13.5928,359000.0
2008-12-08 11:05:00,14.79,14.8,14.63,14.67,572000.0,13.5928,13.602,13.4458,13.4825,572000.0
2008-12-08 11:10:00,14.68,14.7,14.63,14.66,445000.0,13.4917,13.5101,13.4458,13.4734,445000.0
2008-12-08 11:15:00,14.66,14.68,14.58,14.62,324000.0,13.4734,13.4917,13.3998,13.4366,324000.0
2008-12-08 11:20:00,14.62,14.66,14.58,14.61,283000.0,13.4366,13.4734,13.3998,13.4274,283000.0
2008-12-08 11:25:00,14.62,14.72,14.6,14.67,284000.0,13.4366,13.5285,13.4182,13.4825,284000.0
2008-12-08 11:30:00,14.68,14.79,14.68,14.71,589000.0,13.4917,13.5928,13.4917,13.5193,589000.0
2008-12-08 11:35:00,14.71,14.74,14.61,14.68,223000.0,13.5193,13.5469,13.4274,13.4917,223000.0
2008-12-08 11:40:00,14.67,14.73,14.64,14.72,290000.0,13.4825,13.5377,13.455,13.5285,290000.0
2008-12-08 11:45:00,14.7,14.79,14.7,14.77,565000.0,13.5101,13.5928,13.5101,13.5744,565000.0
2008-12-08 11:50:00,14.77,14.79,14.7,14.73,442000.0,13.5744,13.5928,13.5101,13.5377,442000.0
2008-12-08 11:55:00,14.73,14.81,14.7,14.81,443000.0,13.5377,13.6112,13.5101,13.6112,443000.0
2008-12-08 12:00:00,14.82,14.95,14.82,14.95,1090000.0,13.6204,13.7399,13.6204,13.7399,1090000.0
2008-12-08 12:05:00,14.95,14.99,14.88,14.9,637000.0,13.7399,13.7766,13.6755,13.6939,637000.0
2008-12-08 12:10:00,14.91,14.91,14.8,14.83,538000.0,13.7031,13.7031,13.602,13.6296,538000.0
2008-12-08 12:15:00,14.83,14.92,14.83,14.9,361000.0,13.6296,13.7123,13.6296,13.6939,361000.0
2008-12-08 12:20:00,14.9,14.92,14.84,14.84,118000.0,13.6939,13.7123,13.6388,13.6388,118000.0
2008-12-08 12:25:00,14.84,14.91,14.83,14.88,275000.0,13.6388,13.7031,13.6296,13.6755,275000.0
2008-12-08 12:30:00,14.88,14.88,14.83,14.86,221000.0,13.6755,13.6755,13.6296,13.6572,221000.0
2008-12-08 12:35:00,14.86,14.89,14.84,14.87,167000.0,13.6572,13.6847,13.6388,13.6664,167000.0
2008-12-08 12:40:00,14.87,14.9,14.86,14.88,111000.0,13.6664,13.6939,13.6572,13.6755,111000.0
2008-12-08 12:45:00,14.89,14.93,14.84,14.88,134000.0,13.6847,13.7215,13.6388,13.6755,134000.0
2008-12-08 12:50:00,14.87,14.9,14.82,14.82,293000.0,13.6664,13.6939,13.6204,13.6204,293000.0
2008-12-08 12:55:00,14.83,14.87,14.79,14.79,233000.0,13.6296,13.6664,13.5928,13.5928,233000.0
2008-12-08 13:00:00,14.8,14.85,14.8,14.83,225000.0,13.602,13.648,13.602,13.6296,225000.0
2008-12-08 13:05:00,14.82,14.82,14.77,14.78,130000.0,13.6204,13.6204,13.5744,13.5836,130000.0
2008-12-08 13:10:00,14.78,14.81,14.76,14.77,163000.0,13.5836,13.6112,13.5653,13.5744,163000.0
2008-12-08 13:15:00,14.77,14.79,14.72,14.73,169000.0,13.5744,13.5928,13.5285,13.5377,169000.0
2008-12-08 13:20:00,14.73,14.77,14.71,14.74,99000.0,13.5377,13.5744,13.5193,13.5469,99000.0
2008-12-08 13:25:00,14.74,14.77,14.74,14.75,46000.0,13.5469,13.5744,13.5469,13.5561,46000.0
2008-12-08 13:30:00,14.73,14.75,14.62,14.69,293000.0,13.5377,13.5561,13.4366,13.5009,293000.0
2008-12-08 13:35:00,14.7,14.7,14.63,14.68,224000.0,13.5101,13.5101,13.4458,13.4917,224000.0
2008-12-08 13:40:00,14.67,14.71,14.63,14.64,321000.0,13.4825,13.5193,13.4458,13.455,321000.0
2008-12-08 13:45:00,14.63,14.65,14.57,14.57,573000.0,13.4458,13.4642,13.3906,13.3906,573000.0
2008-12-08 13:50:00,14.57,14.6,14.55,14.56,381000.0,13.3906,13.4182,13.3723,13.3814,381000.0
2008-12-08 13:55:00,14.56,14.57,14.48,14.49,827000.0,13.3814,13.3906,13.3079,13.3171,827000.0
2008-12-08 14:00:00,14.49,14.61,14.49,14.6,498000.0,13.3171,13.4274,13.3171,13.4182,498000.0
2008-12-08 14:05:00,14.58,14.63,14.57,14.59,474000.0,13.3998,13.4458,13.3906,13.409,474000.0
2008-12-08 14:10:00,14.6,14.66,14.58,14.61,392000.0,13.4182,13.4734,13.3998,13.4274,392000.0
2008-12-08 14:15:00,14.61,14.63,14.56,14.6,309000.0,13.4274,13.4458,13.3814,13.4182,309000.0
2008-12-08 14:20:00,14.61,14.74,14.61,14.74,596000.0,13.4274,13.5469,13.4274,13.5469,596000.0
2008-12-08 14:25:00,14.74,14.81,14.73,14.77,441000.0,13.5469,13.6112,13.5377,13.5744,441000.0
2008-12-08 14:30:00,14.78,14.8,14.73,14.75,349000.0,13.5836,13.602,13.5377,13.5561,349000.0
2008-12-08 14:35:00,14.75,14.84,14.74,14.83,388000.0,13.5561,13.6388,13.5469,13.6296,388000.0
2008-12-08 14:40:00,14.83,14.94,14.81,14.9,509000.0,13.6296,13.7307,13.6112,13.6939,509000.0
2008-12-08 14:45:00,14.91,14.95,14.86,14.93,497000.0,13.7031,13.7399,13.6572,13.7215,497000.0
2008-12-08 14:50:00,14.93,14.96,14.91,14.95,495000.0,13.7215,13.7491,13.7031,13.7399,495000.0
2008-12-08 14:55:00,14.95,14.98,14.93,14.97,365000.0,13.7399,13.7675,13.7215,13.7583,365000.0
2008-12-08 15:00:00,14.98,15.04,14.94,15.03,906000.0,13.7675,13.8226,13.7307,13.8134,906000.0
2008-12-08 15:05:00,15.03,15.07,15.0,15.06,1222000.0,13.8134,13.8502,13.7858,13.841,1222000.0
2008-12-08 15:10:00,15.06,15.11,15.02,15.1,912000.0,13.841,13.8869,13.8042,13.8777,912000.0
2008-12-08 15:15:00,15.1,15.12,15.07,15.1,734000.0,13.8777,13.8961,13.8502,13.8777,734000.0
2008-12-08 15:20:00,15.11,15.15,15.09,15.09,861000.0,13.8869,13.9237,13.8685,13.8685,861000.0
2008-12-08 15:25:00,15.09,15.13,15.05,15.12,943000.0,13.8685,13.9053,13.8318,13.8961,943000.0
2008-12-08 15:30:00,15.12,15.15,15.09,15.1,787000.0,13.8961,13.9237,13.8685,13.8777,787000.0
2008-12-08 15:35:00,15.1,15.12,14.86,14.9,1027000.0,13.8777,13.8961,13.6572,13.6939,1027000.0
2008-12-08 15:40:00,14.88,14.91,14.82,14.87,1183000.0,13.6755,13.7031,13.6204,13.6664,1183000.0
2008-12-08 15:45:00,14.88,14.89,14.7,14.76,1380000.0,13.6755,13.6847,13.5101,13.5653,1380000.0
2008-12-08 15:50:00,14.76,14.8,14.7,14.75,2093000.0,13.5653,13.602,13.5101,13.5561,2093000.0
2008-12-08 15:55:00,14.75,14.78,14.64,14.71,2657000.0,13.5561,13.5836,13.455,13.5193,2657000.0
2008-12-09 09:30:00,14.5,14.56,14.23,14.54,523000.0,13.3263,13.3814,13.0782,13.3631,523000.0
2008-12-09 09:35:00,14.56,14.66,14.51,14.66,397000.0,13.3814,13.4734,13.3355,13.4734,397000.0
2008-12-09 09:40:00,14.66,14.96,14.65,14.86,889000.0,13.4734,13.7491,13.4642,13.6572,889000.0
2008-12-09 09:45:00,14.88,14.99,14.85,14.97,467000.0,13.6755,13.7766,13.648,13.7583,467000.0
2008-12-09 09:50:00,14.96,15.04,14.8,14.83,478000.0,13.7491,13.8226,13.602,13.6296,478000.0
2008-12-09 09:55:00,14.83,14.85,14.71,14.74,510000.0,13.6296,13.648,13.5193,13.5469,510000.0
2008-12-09 10:00:00,14.75,14.82,14.71,14.77,917000.0,13.5561,13.6204,13.5193,13.5744,917000.0
2008-12-09 10:05:00,14.78,14.79,14.71,14.74,327000.0,13.5836,13.5928,13.5193,13.5469,327000.0
2008-12-09 10:10:00,14.76,14.84,14.73,14.8,384000.0,13.5653,13.6388,13.5377,13.602,384000.0
2008-12-09 10:15:00,14.8,14.91,14.79,14.91,407000.0,13.602,13.7031,13.5928,13.7031,407000.0
2008-12-09 10:20:00,14.91,14.96,14.85,14.88,541000.0,13.7031,13.7491,13.648,13.6755,541000.0
2008-12-09 10:25:00,14.88,14.94,14.81,14.82,306000.0,13.6755,13.7307,13.6112,13.6204,306000.0
2008-12-09 10:30:00,14.82,14.86,14.76,14.84,360000.0,13.6204,13.6572,13.5653,13.6388,360000.0
2008-12-09 10:35:00,14.86,14.91,14.78,14.8,469000.0,13.6572,13.7031,13.5836,13.602,469000.0
2008-12-09 10:40:00,14.8,14.86,14.79,14.82,263000.0,13.602,13.6572,13.5928,13.6204,263000.0
2008-12-09 10:45:00,14.82,14.88,14.82,14.85,293000.0,13.6204,13.6755,13.6204,13.648,293000.0
2008-12-09 10:50:00,14.83,14.87,14.78,14.84,427000.0,13.6296,13.6664,13.5836,13.6388,427000.0
2008-12-09 10:55:00,14.84,14.89,14.79,14.83,428000.0,13.6388,13.6847,13.5928,13.6296,428000.0
2008-12-09 11:00:00,14.81,14.87,14.8,14.82,223000.0,13.6112,13.6664,13.602,13.6204,223000.0
2008-12-09 11:05:00,14.81,14.86,14.81,14.84,166000.0,13.6112,13.6572,13.6112,13.6388,166000.0
2008-12-09 11:10:00,14.83,14.84,14.75,14.78,275000.0,13.6296,13.6388,13.5561,13.5836,275000.0
2008-12-09 11:15:00,14.76,14.77,14.72,14.72,195000.0,13.5653,13.5744,13.5285,13.5285,195000.0
2008-12-09 11:20:00,14.72,14.73,14.64,14.64,213000.0,13.5285,13.5377,13.455,13.455,213000.0
2008-12-09 11:25:00,14.66,14.69,14.64,14.65,180000.0,13.4734,13.5009,13.455,13.4642,180000.0
2008-12-09 11:30:00,14.64,14.69,14.64,14.67,146000.0,13.455,13.5009,13.455,13.4825,146000.0
2008-12-09 11:35:00,14.67,14.68,14.57,14.59,306000.0,13.4825,13.4917,13.3906,13.409,306000.0
2008-12-09 11:40:00,14.57,14.62,14.57,14.6,180000.0,13.3906,13.4366,13.3906,13.4182,180000.0
2008-12-09 11:45:00,14.61,14.62,14.58,14.59,141000.0,13.4274,13.4366,13.3998,13.409,141000.0
2008-12-09 11:50:00,14.59,14.65,14.59,14.65,155000.0,13.409,13.4642,13.409,13.4642,155000.0
2008-12-09 11:55:00,14.65,14.68,14.61,14.63,207000.0,13.4642,13.4917,13.4274,13.4458,207000.0
2008-12-09 12:00:00,14.64,14.66,14.62,14.65,142000.0,13.455,13.4734,13.4366,13.4642,142000.0
2008-12-09 12:05:00,14.65,14.75,14.65,14.73,241000.0,13.4642,13.5561,13.4642,13.5377,241000.0
2008-12-09 12:10:00,14.73,14.78,14.73,14.76,90000.0,13.5377,13.5836,13.5377,13.5653,90000.0
2008-12-09 12:15:00,14.74,14.76,14.7,14.75,208000.0,13.5469,13.5653,13.5101,13.5561,208000.0
2008-12-09 12:20:00,14.75,14.75,14.71,14.71,81000.0,13.5561,13.5561,13.5193,13.5193,81000.0
2008-12-09 12:25:00,14.74,14.76,14.71,14.75,135000.0,13.5469,13.5653,13.5193,13.5561,135000.0
2008-12-09 12:30:00,14.76,14.81,14.75,14.76,173000.0,13.5653,13.6112,13.5561,13.5653,173000.0
2008-12-09 12:35:00,14.76,14.8,14.73,14.74,88000.0,13.5653,13.602,13.5377,13.5469,88000.0
2008-12-09 12:40:00,14.74,14.76,14.72,14.72,92000.0,13.5469,13.5653,13.5285,13.5285,92000.0
2008-12-09 12:45:00,14.74,14.74,14.7,14.73,147000.0,13.5469,13.5469,13.5101,13.5377,147000.0
2008-12-09 12:50:00,14.71,14.72,14.66,14.69,203000.0,13.5193,13.5285,13.4734,13.5009,203000.0
2008-12-09 12:55:00,14.68,14.68,14.6,14.62,97000.0,13.4917,13.4917,13.4182,13.4366,97000.0
2008-12-09 13:00:00,14.61,14.64,14.6,14.62,106000.0,13.4274,13.455,13.4182,13.4366,106000.0
2008-12-09 13:05:00,14.63,14.69,14.62,14.66,77000.0,13.4458,13.5009,13.4366,13.4734,77000.0
2008-12-09 13:10:00,14.65,14.67,14.62,14.62,66000.0,13.4642,13.4825,13.4366,13.4366,66000.0
2008-12-09 13:15:00,14.63,14.63,14.57,14.57,147000.0,13.4458,13.4458,13.3906,13.3906,147000.0
2008-12-09 13:20:00,14.57,14.62,14.55,14.62,84000.0,13.3906,13.4366,13.3723,13.4366,84000.0
2008-12-09 13:25:00,14.6,14.61,14.49,14.49,164000.0,13.4182,13.4274,13.3171,13.3171,164000.0
2008-12-09 13:30:00,14.5,14.53,14.48,14.5,168000.0,13.3263,13.3539,13.3079,13.3263,168000.0
2008-12-09 13:35:00,14.49,14.55,14.47,14.55,129000.0,13.3171,13.3723,13.2987,13.3723,129000.0
2008-12-09 13:40:00,14.54,14.59,14.54,14.56,175000.0,13.3631,13.409,13.3631,13.3814,175000.0
2008-12-09 13:45:00,14.55,14.69,14.55,14.69,129000.0,13.3723,13.5009,13.3723,13.5009,129000.0
2008-12-09 13:50:00,14.67,14.68,14.61,14.64,173000.0,13.4825,13.4917,13.4274,13.455,173000.0
2008-12-09 13:55:00,14.62,14.66,14.6,14.6,75000.0,13.4366,13.4734,13.4182,13.4182,75000.0
2008-12-09 14:00:00,14.6,14.62,14.53,14.56,104000.0,13.4182,13.4366,13.3539,13.3814,104000.0
2008-12-09 14:05:00,14.55,14.55,14.48,14.48,156000.0,13.3723,13.3723,13.3079,13.3079,156000.0
2008-12-09 14:10:00,14.49,14.5,14.44,14.47,239000.0,13.3171,13.3263,13.2712,13.2987,239000.0
2008-12-09 14:15:00,14.47,14.56,14.45,14.53,180000.0,13.2987,13.3814,13.2804,13.3539,180000.0
2008-12-09 14:20:00,14.54,14.54,14.4,14.42,210000.0,13.3631,13.3631,13.2344,13.2528,210000.0
2008-12-09 14:25:00,14.44,14.48,14.38,14.43,292000.0,13.2712,13.3079,13.216,13.262,292000.0
2008-12-09 14:30:00,14.43,14.43,14.34,14.38,284000.0,13.262,13.262,13.1793,13.216,284000.0
2008-12-09 14:35:00,14.38,14.4,14.33,14.39,375000.0,13.216,13.2344,13.1701,13.2252,375000.0
2008-12-09 14:40:00,14.39,14.42,14.35,14.41,368000.0,13.2252,13.2528,13.1884,13.2436,368000.0
2008-12-09 14:45:00,14.4,14.5,14.35,14.48,142000.0,13.2344,13.3263,13.1884,13.3079,142000.0
2008-12-09 14:50:00,14.47,14.5,14.4,14.44,296000.0,13.2987,13.3263,13.2344,13.2712,296000.0
2008-12-09 14:55:00,14.44,14.6,14.44,14.57,470000.0,13.2712,13.4182,13.2712,13.3906,470000.0
2008-12-09 15:00:00,14.59,14.67,14.56,14.57,500000.0,13.409,13.4825,13.3814,13.3906,500000.0
2008-12-09 15:05:00,14.57,14.6,14.52,14.58,562000.0,13.3906,13.4182,13.3447,13.3998,562000.0
2008-12-09 15:10:00,14.57,14.58,14.48,14.49,250000.0,13.3906,13.3998,13.3079,13.3171,250000.0
2008-12-09 15:15:00,14.49,14.55,14.48,14.53,272000.0,13.3171,13.3723,13.3079,13.3539,272000.0
2008-12-09 15:20:00,14.53,14.55,14.42,14.42,555000.0,13.3539,13.3723,13.2528,13.2528,555000.0
2008-12-09 15:25:00,14.43,14.43,14.34,14.39,322000.0,13.262,13.262,13.1793,13.2252,322000.0
2008-12-09 15:30:00,14.36,14.42,14.33,14.34,363000.0,13.1976,13.2528,13.1701,13.1793,363000.0
2008-12-09 15:35:00,14.33,14.39,14.32,14.37,325000.0,13.1701,13.2252,13.1609,13.2068,325000.0
2008-12-09 15:40:00,14.37,14.47,14.35,14.41,409000.0,13.2068,13.2987,13.1884,13.2436,409000.0
2008-12-09 15:45:00,14.42,14.46,14.33,14.36,441000.0,13.2528,13.2895,13.1701,13.1976,441000.0
2008-12-09 15:50:00,14.35,14.42,14.35,14.35,572000.0,13.1884,13.2528,13.1884,13.1884,572000.0
2008-12-09 15:55:00,14.36,14.37,14.28,14.32,889000.0,13.1976,13.2068,13.1241,13.1609,889000.0
2008-12-10 09:30:00,14.18,14.22,13.93,13.99,712000.0,13.0322,13.069,12.8024,12.8576,712000.0
2008-12-10 09:35:00,14.0,14.04,13.83,13.84,574000.0,12.8668,12.9035,12.7105,12.7197,574000.0
2008-12-10 09:40:00,13.84,13.9,13.82,13.9,634000.0,12.7197,12.7749,12.7013,12.7749,634000.0
2008-12-10 09:45:00,13.9,13.94,13.84,13.87,494000.0,12.7749,12.8116,12.7197,12.7473,494000.0
2008-12-10 09:50:00,13.85,13.9,13.83,13.84,692000.0,12.7289,12.7749,12.7105,12.7197,692000.0
2008-12-10 09:55:00,13.84,13.93,13.82,13.89,610000.0,12.7197,12.8024,12.7013,12.7657,610000.0
2008-12-10 10:00:00,13.9,13.99,13.88,13.98,542000.0,12.7749,12.8576,12.7565,12.8484,542000.0
2008-12-10 10:05:00,13.97,14.0,13.91,13.97,263000.0,12.8392,12.8668,12.7841,12.8392,263000.0
2008-12-10 10:10:00,13.97,13.99,13.89,13.99,230000.0,12.8392,12.8576,12.7657,12.8576,230000.0
2008-12-10 10:15:00,13.99,14.13,13.96,14.11,697000.0,12.8576,12.9863,12.83,12.9679,697000.0
2008-12-10 10:20:00,14.11,14.16,14.1,14.13,523000.0,12.9679,13.0138,12.9587,12.9863,523000.0
2008-12-10 10:25:00,14.13,14.14,14.09,14.14,279000.0,12.9863,12.9954,12.9495,12.9954,279000.0
2008-12-10 10:30:00,14.14,14.18,14.11,14.13,187000.0,12.9954,13.0322,12.9679,12.9863,187000.0
2008-12-10 10:35:00,14.12,14.16,14.1,14.13,474000.0,12.9771,13.0138,12.9587,12.9863,474000.0
2008-12-10 10:40:00,14.13,14.15,14.07,14.1,523000.0,12.9863,13.0046,12.9311,12.9587,523000.0
2008-12-10 10:45:00,14.1,14.14,13.98,14.02,581000.0,12.9587,12.9954,12.8484,12.8852,581000.0
2008-12-10 10:50:00,14.01,14.01,13.91,13.96,486000.0,12.876,12.876,12.7841,12.83,486000.0
2008-12-10 10:55:00,13.94,14.05,13.94,14.04,131000.0,12.8116,12.9127,12.8116,12.9035,131000.0
2008-12-10 11:00:00,14.05,14.09,14.01,14.07,158000.0,12.9127,12.9495,12.876,12.9311,158000.0
2008-12-10 11:05:00,14.09,14.09,14.01,14.02,203000.0,12.9495,12.9495,12.876,12.8852,203000.0
2008-12-10 11:10:00,14.02,14.1,14.0,14.1,279000.0,12.8852,12.9587,12.8668,12.9587,279000.0
2008-12-10 11:15:00,14.1,14.17,14.07,14.17,160000.0,12.9587,13.023,12.9311,13.023,160000.0
2008-12-10 11:20:00,14.17,14.17,14.12,14.15,143000.0,13.023,13.023,12.9771,13.0046,143000.0
2008-12-10 11:25:00,14.15,14.15,14.1,14.14,183000.0,13.0046,13.0046,12.9587,12.9954,183000.0
2008-12-10 11:30:00,14.13,14.15,14.11,14.11,148000.0,12.9863,13.0046,12.9679,12.9679,148000.0
2008-12-10 11:35:00,14.12,14.15,14.06,14.13,294000.0,12.9771,13.0046,12.9219,12.9863,294000.0
2008-12-10 11:40:00,14.14,14.21,14.13,14.19,221000.0,12.9954,13.0598,12.9863,13.0414,221000.0
2008-12-10 11:45:00,14.2,14.3,14.19,14.23,335000.0,13.0506,13.1425,13.0414,13.0782,335000.0
2008-12-10 11:50:00,14.23,14.29,14.23,14.27,247000.0,13.0782,13.1333,13.0782,13.1149,247000.0
2008-12-10 11:55:00,14.27,14.28,14.21,14.23,324000.0,13.1149,13.1241,13.0598,13.0782,324000.0
2008-12-10 12:00:00,14.23,14.25,14.17,14.22,238000.0,13.0782,13.0965,13.023,13.069,238000.0
2008-12-10 12:05:00,14.21,14.26,14.19,14.24,137000.0,13.0598,13.1057,13.0414,13.0873,137000.0
2008-12-10 12:10:00,14.24,14.39,14.21,14.36,536000.0,13.0873,13.2252,13.0598,13.1976,536000.0
2008-12-10 12:15:00,14.36,14.36,14.28,14.33,232000.0,13.1976,13.1976,13.1241,13.1701,232000.0
2008-12-10 12:20:00,14.33,14.33,14.19,14.26,324000.0,13.1701,13.1701,13.0414,13.1057,324000.0
2008-12-10 12:25:00,14.26,14.27,14.13,14.14,388000.0,13.1057,13.1149,12.9863,12.9954,388000.0
2008-12-10 12:30:00,14.14,14.15,14.09,14.13,196000.0,12.9954,13.0046,12.9495,12.9863,196000.0
2008-12-10 12:35:00,14.13,14.15,14.09,14.14,184000.0,12.9863,13.0046,12.9495,12.9954,184000.0
2008-12-10 12:40:00,14.14,14.23,14.14,14.22,168000.0,12.9954,13.0782,12.9954,13.069,168000.0
2008-12-10 12:45:00,14.21,14.26,14.21,14.24,155000.0,13.0598,13.1057,13.0598,13.0873,155000.0
2008-12-10 12:50:00,14.24,14.33,14.22,14.24,265000.0,13.0873,13.1701,13.069,13.0873,265000.0
2008-12-10 12:55:00,14.23,14.26,14.18,14.25,163000.0,13.0782,13.1057,13.0322,13.0965,163000.0
2008-12-10 13:00:00,14.25,14.3,14.22,14.27,167000.0,13.0965,13.1425,13.069,13.1149,167000.0
2008-12-10 13:05:00,14.27,14.27,14.21,14.25,109000.0,13.1149,13.1149,13.0598,13.0965,109000.0
2008-12-10 13:10:00,14.25,14.32,14.24,14.3,110000.0,13.0965,13.1609,13.0873,13.1425,110000.0
2008-12-10 13:15:00,14.31,14.31,14.26,14.26,27000.0,13.1517,13.1517,13.1057,13.1057,27000.0
2008-12-10 13:20:00,14.25,14.28,14.24,14.24,40000.0,13.0965,13.1241,13.0873,13.0873,40000.0
2008-12-10 13:25:00,14.26,14.27,14.22,14.23,107000.0,13.1057,13.1149,13.069,13.0782,107000.0
2008-12-10 13:30:00,14.22,14.23,14.2,14.23,209000.0,13.069,13.0782,13.0506,13.0782,209000.0
2008-12-10 13:35:00,14.24,14.24,14.2,14.22,114000.0,13.0873,13.0873,13.0506,13.069,114000.0
2008-12-10 13:40:00,14.23,14.24,14.19,14.23,148000.0,13.0782,13.0873,13.0414,13.0782,148000.0
2008-12-10 13:45:00,14.21,14.27,14.18,14.25,114000.0,13.0598,13.1149,13.0322,13.0965,114000.0
2008-12-10 13:50:00,14.25,14.26,14.15,14.19,363000.0,13.0965,13.1057,13.0046,13.0414,363000.0
2008-12-10 13:55:00,14.2,14.23,14.16,14.21,261000.0,13.0506,13.0782,13.0138,13.0598,261000.0
2008-12-10 14:00:00,14.2,14.21,14.18,14.21,146000.0,13.0506,13.0598,13.0322,13.0598,146000.0
2008-12-10 14:05:00,14.2,14.3,14.2,14.25,319000.0,13.0506,13.1425,13.0506,13.0965,319000.0
2008-12-10 14:10:00,14.26,14.37,14.26,14.32,186000.0,13.1057,13.2068,13.1057,13.1609,186000.0
2008-12-10 14:15:00,14.33,14.38,14.3,14.35,208000.0,13.1701,13.216,13.1425,13.1884,208000.0
2008-12-10 14:20:00,14.35,14.38,14.22,14.27,299000.0,13.1884,13.216,13.069,13.1149,299000.0
2008-12-10 14:25:00,14.27,14.3,14.25,14.26,120000.0,13.1149,13.1425,13.0965,13.1057,120000.0
2008-12-10 14:30:00,14.26,14.26,14.21,14.25,188000.0,13.1057,13.1057,13.0598,13.0965,188000.0
2008-12-10 14:35:00,14.26,14.34,14.25,14.32,133000.0,13.1057,13.1793,13.0965,13.1609,133000.0
2008-12-10 14:40:00,14.34,14.38,14.31,14.37,140000.0,13.1793,13.216,13.1517,13.2068,140000.0
2008-12-10 14:45:00,14.38,14.38,14.24,14.25,285000.0,13.216,13.216,13.0873,13.0965,285000.0
2008-12-10 14:50:00,14.24,14.31,14.24,14.29,426000.0,13.0873,13.1517,13.0873,13.1333,426000.0
2008-12-10 14:55:00,14.28,14.31,14.22,14.24,207000.0,13.1241,13.1517,13.069,13.0873,207000.0
2008-12-10 15:00:00,14.24,14.3,14.24,14.25,204000.0,13.0873,13.1425,13.0873,13.0965,204000.0
2008-12-10 15:05:00,14.26,14.35,14.24,14.33,140000.0,13.1057,13.1884,13.0873,13.1701,140000.0
2008-12-10 15:10:00,14.32,14.38,14.32,14.37,184000.0,13.1609,13.216,13.1609,13.2068,184000.0
2008-12-10 15:15:00,14.37,14.48,14.36,14.41,444000.0,13.2068,13.3079,13.1976,13.2436,444000.0
2008-12-10 15:20:00,14.4,14.44,14.38,14.41,325000.0,13.2344,13.2712,13.216,13.2436,325000.0
2008-12-10 15:25:00,14.41,14.48,14.4,14.47,343000.0,13.2436,13.3079,13.2344,13.2987,343000.0
2008-12-10 15:30:00,14.47,14.48,14.41,14.43,670000.0,13.2987,13.3079,13.2436,13.262,670000.0
2008-12-10 15:35:00,14.43,14.44,14.4,14.4,266000.0,13.262,13.2712,13.2344,13.2344,266000.0
2008-12-10 15:40:00,14.41,14.48,14.4,14.45,268000.0,13.2436,13.3079,13.2344,13.2804,268000.0
2008-12-10 15:45:00,14.44,14.5,14.44,14.49,421000.0,13.2712,13.3263,13.2712,13.3171,421000.0
2008-12-10 15:50:00,14.49,14.5,14.46,14.47,712000.0,13.3171,13.3263,13.2895,13.2987,712000.0
2008-12-10 15:55:00,14.47,14.52,14.46,14.5,766000.0,13.2987,13.3447,13.2895,13.3263,766000.0
2008-12-11 09:30:00,14.24,14.43,14.15,14.2,479000.0,13.0873,13.262,13.0046,13.0506,479000.0
2008-12-11 09:35:00,14.21,14.5,14.2,14.49,437000.0,13.0598,13.3263,13.0506,13.3171,437000.0
2008-12-11 09:40:00,14.5,14.6,14.41,14.44,628000.0,13.3263,13.4182,13.2436,13.2712,628000.0
2008-12-11 09:45:00,14.45,14.59,14.44,14.57,392000.0,13.2804,13.409,13.2712,13.3906,392000.0
2008-12-11 09:50:00,14.58,14.63,14.56,14.58,349000.0,13.3998,13.4458,13.3814,13.3998,349000.0
2008-12-11 09:55:00,14.57,14.61,14.55,14.58,292000.0,13.3906,13.4274,13.3723,13.3998,292000.0
2008-12-11 10:00:00,14.59,14.59,14.53,14.55,338000.0,13.409,13.409,13.3539,13.3723,338000.0
2008-12-11 10:05:00,14.53,14.54,14.46,14.53,444000.0,13.3539,13.3631,13.2895,13.3539,444000.0
2008-12-11 10:10:00,14.54,14.56,14.47,14.48,241000.0,13.3631,13.3814,13.2987,13.3079,241000.0
2008-12-11 10:15:00,14.48,14.5,14.41,14.44,169000.0,13.3079,13.3263,13.2436,13.2712,169000.0
2008-12-11 10:20:00,14.45,14.59,14.42,14.55,404000.0,13.2804,13.409,13.2528,13.3723,404000.0
2008-12-11 10:25:00,14.55,14.57,14.48,14.49,190000.0,13.3723,13.3906,13.3079,13.3171,190000.0
2008-12-11 10:30:00,14.5,14.51,14.46,14.49,247000.0,13.3263,13.3355,13.2895,13.3171,247000.0
2008-12-11 10:35:00,14.5,14.52,14.47,14.47,197000.0,13.3263,13.3447,13.2987,13.2987,197000.0
2008-12-11 10:40:00,14.48,14.51,14.44,14.49,253000.0,13.3079,13.3355,13.2712,13.3171,253000.0
2008-12-11 10:45:00,14.49,14.5,14.45,14.48,153000.0,13.3171,13.3263,13.2804,13.3079,153000.0
2008-12-11 10:50:00,14.48,14.5,14.45,14.46,97000.0,13.3079,13.3263,13.2804,13.2895,97000.0
2008-12-11 10:55:00,14.45,14.45,14.33,14.35,368000.0,13.2804,13.2804,13.1701,13.1884,368000.0
2008-12-11 11:00:00,14.34,14.36,14.26,14.28,433000.0,13.1793,13.1976,13.1057,13.1241,433000.0
2008-12-11 11:05:00,14.29,14.35,14.28,14.32,296000.0,13.1333,13.1884,13.1241,13.1609,296000.0
2008-12-11 11:10:00,14.31,14.37,14.3,14.34,170000.0,13.1517,13.2068,13.1425,13.1793,170000.0
2008-12-11 11:15:00,14.34,14.34,14.24,14.24,144000.0,13.1793,13.1793,13.0873,13.0873,144000.0
2008-12-11 11:20:00,14.24,14.26,14.18,14.18,178000.0,13.0873,13.1057,13.0322,13.0322,178000.0
2008-12-11 11:25:00,14.18,14.22,14.16,14.16,216000.0,13.0322,13.069,13.0138,13.0138,216000.0
2008-12-11 11:30:00,14.17,14.22,14.13,14.15,202000.0,13.023,13.069,12.9863,13.0046,202000.0
2008-12-11 11:35:00,14.14,14.18,14.13,14.18,242000.0,12.9954,13.0322,12.9863,13.0322,242000.0
2008-12-11 11:40:00,14.18,14.21,14.15,14.19,233000.0,13.0322,13.0598,13.0046,13.0414,233000.0
2008-12-11 11:45:00,14.19,14.2,14.16,14.18,180000.0,13.0414,13.0506,13.0138,13.0322,180000.0
2008-12-11 11:50:00,14.17,14.2,14.13,14.14,368000.0,13.023,13.0506,12.9863,12.9954,368000.0
2008-12-11 11:55:00,14.15,14.21,14.14,14.18,212000.0,13.0046,13.0598,12.9954,13.0322,212000.0
2008-12-11 12:00:00,14.19,14.27,14.17,14.24,2715000.0,13.0414,13.1149,13.023,13.0873,2715000.0
2008-12-11 12:05:00,14.24,14.29,14.24,14.27,190000.0,13.0873,13.1333,13.0873,13.1149,190000.0
2008-12-11 12:10:00,14.27,14.29,14.25,14.27,149000.0,13.1149,13.1333,13.0965,13.1149,149000.0
2008-12-11 12:15:00,14.27,14.29,14.25,14.28,139000.0,13.1149,13.1333,13.0965,13.1241,139000.0
2008-12-11 12:20:00,14.29,14.3,14.23,14.23,87000.0,13.1333,13.1425,13.0782,13.0782,87000.0
2008-12-11 12:25:00,14.25,14.26,14.21,14.24,110000.0,13.0965,13.1057,13.0598,13.0873,110000.0
2008-12-11 12:30:00,14.24,14.29,14.24,14.28,215000.0,13.0873,13.1333,13.0873,13.1241,215000.0
2008-12-11 12:35:00,14.28,14.36,14.28,14.3,231000.0,13.1241,13.1976,13.1241,13.1425,231000.0
2008-12-11 12:40:00,14.3,14.33,14.27,14.29,113000.0,13.1425,13.1701,13.1149,13.1333,113000.0
2008-12-11 12:45:00,14.31,14.31,14.25,14.27,110000.0,13.1517,13.1517,13.0965,13.1149,110000.0
2008-12-11 12:50:00,14.25,14.32,14.25,14.31,184000.0,13.0965,13.1609,13.0965,13.1517,184000.0
2008-12-11 12:55:00,14.3,14.42,14.3,14.41,219000.0,13.1425,13.2528,13.1425,13.2436,219000.0
2008-12-11 13:00:00,14.4,14.44,14.38,14.42,252000.0,13.2344,13.2712,13.216,13.2528,252000.0
2008-12-11 13:05:00,14.42,14.43,14.39,14.41,98000.0,13.2528,13.262,13.2252,13.2436,98000.0
2008-12-11 13:10:00,14.42,14.43,14.38,14.4,220000.0,13.2528,13.262,13.216,13.2344,220000.0
2008-12-11 13:15:00,14.39,14.42,14.37,14.4,184000.0,13.2252,13.2528,13.2068,13.2344,184000.0
2008-12-11 13:20:00,14.4,14.41,14.31,14.33,300000.0,13.2344,13.2436,13.1517,13.1701,300000.0
2008-12-11 13:25:00,14.34,14.34,14.26,14.28,203000.0,13.1793,13.1793,13.1057,13.1241,203000.0
2008-12-11 13:30:00,14.29,14.37,14.29,14.37,100000.0,13.1333,13.2068,13.1333,13.2068,100000.0
2008-12-11 13:35:00,14.37,14.39,14.35,14.37,75000.0,13.2068,13.2252,13.1884,13.2068,75000.0
2008-12-11 13:40:00,14.38,14.38,14.35,14.36,48000.0,13.216,13.216,13.1884,13.1976,48000.0
2008-12-11 13:45:00,14.36,14.39,14.34,14.34,96000.0,13.1976,13.2252,13.1793,13.1793,96000.0
2008-12-11 13:50:00,14.33,14.35,14.28,14.31,130000.0,13.1701,13.1884,13.1241,13.1517,130000.0
2008-12-11 13:55:00,14.3,14.3,14.22,14.25,214000.0,13.1425,13.1425,13.069,13.0965,214000.0
2008-12-11 14:00:00,14.25,14.28,14.24,14.25,105000.0,13.0965,13.1241,13.0873,13.0965,105000.0
2008-12-11 14:05:00,14.25,14.27,14.16,14.17,206000.0,13.0965,13.1149,13.0138,13.023,206000.0
2008-12-11 14:10:00,14.17,14.17,14.08,14.1,449000.0,13.023,13.023,12.9403,12.9587,449000.0
2008-12-11 14:15:00,14.1,14.12,14.08,14.12,180000.0,12.9587,12.9771,12.9403,12.9771,180000.0
2008-12-11 14:20:00,14.11,14.11,14.08,14.09,189000.0,12.9679,12.9679,12.9403,12.9495,189000.0
2008-12-11 14:25:00,14.08,14.14,14.06,14.14,238000.0,12.9403,12.9954,12.9219,12.9954,238000.0
2008-12-11 14:30:00,14.13,14.18,14.11,14.17,243000.0,12.9863,13.0322,12.9679,13.023,243000.0
2008-12-11 14:35:00,14.17,14.18,14.07,14.08,169000.0,13.023,13.0322,12.9311,12.9403,169000.0
2008-12-11 14:40:00,14.07,14.1,14.03,14.04,244000.0,12.9311,12.9587,12.8943,12.9035,244000.0
2008-12-11 14:45:00,14.04,14.08,14.02,14.04,271000.0,12.9035,12.9403,12.8852,12.9035,271000.0
2008-12-11 14:50:00,14.04,14.1,14.03,14.05,270000.0,12.9035,12.9587,12.8943,12.9127,270000.0
2008-12-11 14:55:00,14.05,14.08,13.99,14.01,482000.0,12.9127,12.9403,12.8576,12.876,482000.0
2008-12-11 15:00:00,14.0,14.02,13.96,14.02,255000.0,12.8668,12.8852,12.83,12.8852,255000.0
2008-12-11 15:05:00,14.01,14.02,13.9,13.94,366000.0,12.876,12.8852,12.7749,12.8116,366000.0
2008-12-11 15:10:00,13.95,13.95,13.89,13.93,380000.0,12.8208,12.8208,12.7657,12.8024,380000.0
2008-12-11 15:15:00,13.93,13.96,13.89,13.92,520000.0,12.8024,12.83,12.7657,12.7933,520000.0
2008-12-11 15:20:00,13.91,13.93,13.88,13.91,318000.0,12.7841,12.8024,12.7565,12.7841,318000.0
2008-12-11 15:25:00,13.9,13.97,13.88,13.94,535000.0,12.7749,12.8392,12.7565,12.8116,535000.0
2008-12-11 15:30:00,13.94,13.96,13.85,13.85,462000.0,12.8116,12.83,12.7289,12.7289,462000.0
2008-12-11 15:35:00,13.84,13.85,13.78,13.8,593000.0,12.7197,12.7289,12.6646,12.683,593000.0
2008-12-11 15:40:00,13.8,13.91,13.77,13.9,597000.0,12.683,12.7841,12.6554,12.7749,597000.0
2008-12-11 15:45:00,13.9,13.97,13.87,13.87,578000.0,12.7749,12.8392,12.7473,12.7473,578000.0
2008-12-11 15:50:00,13.87,13.91,13.85,13.87,646000.0,12.7473,12.7841,12.7289,12.7473,646000.0
2008-12-11 15:55:00,13.88,13.88,13.81,13.85,784000.0,12.7565,12.7565,12.6922,12.7289,784000.0
2008-12-12 09:30:00,13.26,13.5,13.21,13.46,781000.0,12.1867,12.4072,12.1407,12.3705,781000.0
2008-12-12 09:35:00,13.45,13.66,13.44,13.64,760000.0,12.3613,12.5543,12.3521,12.5359,760000.0
2008-12-12 09:40:00,13.63,13.77,13.58,13.74,492000.0,12.5267,12.6554,12.4808,12.6278,492000.0
2008-12-12 09:45:00,13.74,13.77,13.64,13.72,275000.0,12.6278,12.6554,12.5359,12.6094,275000.0
2008-12-12 09:50:00,13.72,13.85,13.65,13.72,558000.0,12.6094,12.7289,12.5451,12.6094,558000.0
2008-12-12 09:55:00,13.72,13.87,13.63,13.8,447000.0,12.6094,12.7473,12.5267,12.683,447000.0
2008-12-12 10:00:00,13.8,13.8,13.71,13.75,347000.0,12.683,12.683,12.6003,12.637,347000.0
2008-12-12 10:05:00,13.72,13.8,13.63,13.69,430000.0,12.6094,12.683,12.5267,12.5819,430000.0
2008-12-12 10:10:00,13.69,13.69,13.6,13.67,257000.0,12.5819,12.5819,12.4992,12.5635,257000.0
2008-12-12 10:15:00,13.65,13.65,13.55,13.58,468000.0,12.5451,12.5451,12.4532,12.4808,468000.0
2008-12-12 10:20:00,13.6,13.67,13.58,13.6,241000.0,12.4992,12.5635,12.4808,12.4992,241000.0
2008-12-12 10:25:00,13.59,13.71,13.56,13.71,234000.0,12.49,12.6003,12.4624,12.6003,234000.0
2008-12-12 10:30:00,13.7,13.72,13.55,13.58,203000.0,12.5911,12.6094,12.4532,12.4808,203000.0
2008-12-12 10:35:00,13.6,13.63,13.55,13.63,113000.0,12.4992,12.5267,12.4532,12.5267,113000.0
2008-12-12 10:40:00,13.62,13.73,13.61,13.72,239000.0,12.5175,12.6186,12.5083,12.6094,239000.0
2008-12-12 10:45:00,13.72,13.82,13.71,13.78,320000.0,12.6094,12.7013,12.6003,12.6646,320000.0
2008-12-12 10:50:00,13.78,13.89,13.73,13.87,335000.0,12.6646,12.7657,12.6186,12.7473,335000.0
2008-12-12 10:55:00,13.87,13.89,13.76,13.81,331000.0,12.7473,12.7657,12.6462,12.6922,331000.0
2008-12-12 11:00:00,13.81,13.83,13.74,13.81,251000.0,12.6922,12.7105,12.6278,12.6922,251000.0
2008-12-12 11:05:00,13.8,13.89,13.8,13.87,276000.0,12.683,12.7657,12.683,12.7473,276000.0
2008-12-12 11:10:00,13.87,13.89,13.78,13.8,219000.0,12.7473,12.7657,12.6646,12.683,219000.0
2008-12-12 11:15:00,13.8,13.8,13.75,13.77,90000.0,12.683,12.683,12.637,12.6554,90000.0
2008-12-12 11:20:00,13.79,13.81,13.76,13.79,112000.0,12.6738,12.6922,12.6462,12.6738,112000.0
2008-12-12 11:25:00,13.81,13.83,13.76,13.78,69000.0,12.6922,12.7105,12.6462,12.6646,69000.0
2008-12-12 11:30:00,13.76,13.84,13.75,13.79,149000.0,12.6462,12.7197,12.637,12.6738,149000.0
2008-12-12 11:35:00,13.78,13.81,13.7,13.7,74000.0,12.6646,12.6922,12.5911,12.5911,74000.0
2008-12-12 11:40:00,13.7,13.71,13.62,13.63,195000.0,12.5911,12.6003,12.5175,12.5267,195000.0
2008-12-12 11:45:00,13.63,13.69,13.61,13.66,157000.0,12.5267,12.5819,12.5083,12.5543,157000.0
2008-12-12 11:50:00,13.66,13.71,13.64,13.71,111000.0,12.5543,12.6003,12.5359,12.6003,111000.0
2008-12-12 11:55:00,13.7,13.73,13.66,13.69,67000.0,12.5911,12.6186,12.5543,12.5819,67000.0
2008-12-12 12:00:00,13.7,13.79,13.7,13.77,85000.0,12.5911,12.6738,12.5911,12.6554,85000.0
2008-12-12 12:05:00,13.78,13.83,13.78,13.81,137000.0,12.6646,12.7105,12.6646,12.6922,137000.0
2008-12-12 12:10:00,13.82,13.82,13.76,13.77,69000.0,12.7013,12.7013,12.6462,12.6554,69000.0
2008-12-12 12:15:00,13.76,13.8,13.71,13.79,76000.0,12.6462,12.683,12.6003,12.6738,76000.0
2008-12-12 12:20:00,13.79,13.86,13.78,13.86,120000.0,12.6738,12.7381,12.6646,12.7381,120000.0
2008-12-12 12:25:00,13.84,13.85,13.81,13.82,74000.0,12.7197,12.7289,12.6922,12.7013,74000.0
2008-12-12 12:30:00,13.83,13.85,13.77,13.85,105000.0,12.7105,12.7289,12.6554,12.7289,105000.0
2008-12-12 12:35:00,13.85,13.87,13.81,13.81,222000.0,12.7289,12.7473,12.6922,12.6922,222000.0
2008-12-12 12:40:00,13.81,13.86,13.78,13.79,153000.0,12.6922,12.7381,12.6646,12.6738,153000.0
2008-12-12 12:45:00,13.78,13.84,13.76,13.82,180000.0,12.6646,12.7197,12.6462,12.7013,180000.0
2008-12-12 12:50:00,13.82,13.9,13.79,13.9,256000.0,12.7013,12.7749,12.6738,12.7749,256000.0
2008-12-12 12:55:00,13.9,13.92,13.86,13.86,214000.0,12.7749,12.7933,12.7381,12.7381,214000.0
2008-12-12 13:00:00,13.86,13.9,13.83,13.85,213000.0,12.7381,12.7749,12.7105,12.7289,213000.0
2008-12-12 13:05:00,13.87,13.88,13.82,13.85,74000.0,12.7473,12.7565,12.7013,12.7289,74000.0
2008-12-12 13:10:00,13.85,13.87,13.76,13.76,175000.0,12.7289,12.7473,12.6462,12.6462,175000.0
2008-12-12 13:15:00,13.76,13.82,13.75,13.77,119000.0,12.6462,12.7013,12.637,12.6554,119000.0
2008-12-12 13:20:00,13.74,13.81,13.73,13.81,81000.0,12.6278,12.6922,12.6186,12.6922,81000.0
2008-12-12 13:25:00,13.8,13.81,13.66,13.71,163000.0,12.683,12.6922,12.5543,12.6003,163000.0
2008-12-12 13:30:00,13.71,13.73,13.7,13.71,83000.0,12.6003,12.6186,12.5911,12.6003,83000.0
2008-12-12 13:35:00,13.71,13.72,13.65,13.68,129000.0,12.6003,12.6094,12.5451,12.5727,129000.0
2008-12-12 13:40:00,13.67,13.67,13.59,13.64,197000.0,12.5635,12.5635,12.49,12.5359,197000.0
2008-12-12 13:45:00,13.63,13.66,13.62,13.64,79000.0,12.5267,12.5543,12.5175,12.5359,79000.0
2008-12-12 13:50:00,13.63,13.66,13.62,13.66,60000.0,12.5267,12.5543,12.5175,12.5543,60000.0
2008-12-12 13:55:00,13.68,13.71,13.68,13.71,70000.0,12.5727,12.6003,12.5727,12.6003,70000.0
2008-12-12 14:00:00,13.69,13.82,13.68,13.81,205000.0,12.5819,12.7013,12.5727,12.6922,205000.0
2008-12-12 14:05:00,13.81,13.82,13.74,13.74,178000.0,12.6922,12.7013,12.6278,12.6278,178000.0
2008-12-12 14:10:00,13.74,13.81,13.74,13.76,95000.0,12.6278,12.6922,12.6278,12.6462,95000.0
2008-12-12 14:15:00,13.77,13.82,13.65,13.66,161000.0,12.6554,12.7013,12.5451,12.5543,161000.0
2008-12-12 14:20:00,13.66,13.69,13.61,13.67,63000.0,12.5543,12.5819,12.5083,12.5635,63000.0
2008-12-12 14:25:00,13.66,13.71,13.66,13.71,57000.0,12.5543,12.6003,12.5543,12.6003,57000.0
2008-12-12 14:30:00,13.72,13.72,13.58,13.63,161000.0,12.6094,12.6094,12.4808,12.5267,161000.0
2008-12-12 14:35:00,13.62,13.72,13.6,13.68,178000.0,12.5175,12.6094,12.4992,12.5727,178000.0
2008-12-12 14:40:00,13.7,13.76,13.68,13.71,112000.0,12.5911,12.6462,12.5727,12.6003,112000.0
2008-12-12 14:45:00,13.72,13.74,13.68,13.71,109000.0,12.6094,12.6278,12.5727,12.6003,109000.0
2008-12-12 14:50:00,13.71,13.84,13.71,13.78,270000.0,12.6003,12.7197,12.6003,12.6646,270000.0
2008-12-12 14:55:00,13.78,13.86,13.77,13.82,229000.0,12.6646,12.7381,12.6554,12.7013,229000.0
2008-12-12 15:00:00,13.83,13.93,13.82,13.86,369000.0,12.7105,12.8024,12.7013,12.7381,369000.0
2008-12-12 15:05:00,13.84,13.88,13.74,13.82,188000.0,12.7197,12.7565,12.6278,12.7013,188000.0
2008-12-12 15:10:00,13.82,13.82,13.72,13.76,165000.0,12.7013,12.7013,12.6094,12.6462,165000.0
2008-12-12 15:15:00,13.74,13.81,13.64,13.64,240000.0,12.6278,12.6922,12.5359,12.5359,240000.0
2008-12-12 15:20:00,13.63,13.78,13.63,13.72,207000.0,12.5267,12.6646,12.5267,12.6094,207000.0
2008-12-12 15:25:00,13.72,13.79,13.7,13.79,210000.0,12.6094,12.6738,12.5911,12.6738,210000.0
2008-12-12 15:30:00,13.79,13.8,13.72,13.77,209000.0,12.6738,12.683,12.6094,12.6554,209000.0
2008-12-12 15:35:00,13.77,13.82,13.72,13.77,194000.0,12.6554,12.7013,12.6094,12.6554,194000.0
2008-12-12 15:40:00,13.78,13.88,13.78,13.81,161000.0,12.6646,12.7565,12.6646,12.6922,161000.0
2008-12-12 15:45:00,13.81,13.83,13.74,13.81,273000.0,12.6922,12.7105,12.6278,12.6922,273000.0
2008-12-12 15:50:00,13.81,13.86,13.78,13.84,433000.0,12.6922,12.7381,12.6646,12.7197,433000.0
2008-12-12 15:55:00,13.84,13.97,13.77,13.92,889000.0,12.7197,12.8392,12.6554,12.7933,889000.0
2008-12-15 09:30:00,13.88,13.92,13.71,13.74,466000.0,12.7565,12.7933,12.6003,12.6278,466000.0
2008-12-15 09:35:00,13.74,13.81,13.63,13.74,254000.0,12.6278,12.6922,12.5267,12.6278,254000.0
2008-12-15 09:40:00,13.73,13.75,13.62,13.68,318000.0,12.6186,12.637,12.5175,12.5727,318000.0
2008-12-15 09:45:00,13.66,13.76,13.65,13.74,72000.0,12.5543,12.6462,12.5451,12.6278,72000.0
2008-12-15 09:50:00,13.71,13.74,13.65,13.66,187000.0,12.6003,12.6278,12.5451,12.5543,187000.0
2008-12-15 09:55:00,13.67,13.67,13.58,13.59,418000.0,12.5635,12.5635,12.4808,12.49,418000.0
2008-12-15 10:00:00,13.59,13.64,13.57,13.57,267000.0,12.49,12.5359,12.4716,12.4716,267000.0
2008-12-15 10:05:00,13.57,13.64,13.57,13.58,367000.0,12.4716,12.5359,12.4716,12.4808,367000.0
2008-12-15 10:10:00,13.58,13.63,13.57,13.6,167000.0,12.4808,12.5267,12.4716,12.4992,167000.0
2008-12-15 10:15:00,13.59,13.62,13.56,13.56,121000.0,12.49,12.5175,12.4624,12.4624,121000.0
2008-12-15 10:20:00,13.56,13.56,13.5,13.52,237000.0,12.4624,12.4624,12.4072,12.4256,237000.0
2008-12-15 10:25:00,13.53,13.62,13.52,13.58,276000.0,12.4348,12.5175,12.4256,12.4808,276000.0
2008-12-15 10:30:00,13.58,13.68,13.56,13.66,233000.0,12.4808,12.5727,12.4624,12.5543,233000.0
2008-12-15 10:35:00,13.67,13.72,13.64,13.72,386000.0,12.5635,12.6094,12.5359,12.6094,386000.0
2008-12-15 10:40:00,13.71,13.73,13.65,13.65,294000.0,12.6003,12.6186,12.5451,12.5451,294000.0
2008-12-15 10:45:00,13.65,13.7,13.63,13.63,224000.0,12.5451,12.5911,12.5267,12.5267,224000.0
2008-12-15 10:50:00,13.63,13.65,13.6,13.63,283000.0,12.5267,12.5451,12.4992,12.5267,283000.0
2008-12-15 10:55:00,13.63,13.68,13.63,13.67,194000.0,12.5267,12.5727,12.5267,12.5635,194000.0
2008-12-15 11:00:00,13.66,13.71,13.65,13.7,164000.0,12.5543,12.6003,12.5451,12.5911,164000.0
2008-12-15 11:05:00,13.69,13.77,13.67,13.77,283000.0,12.5819,12.6554,12.5635,12.6554,283000.0
2008-12-15 11:10:00,13.77,13.83,13.73,13.79,235000.0,12.6554,12.7105,12.6186,12.6738,235000.0
2008-12-15 11:15:00,13.8,13.82,13.77,13.78,358000.0,12.683,12.7013,12.6554,12.6646,358000.0
2008-12-15 11:20:00,13.77,13.82,13.77,13.8,232000.0,12.6554,12.7013,12.6554,12.683,232000.0
2008-12-15 11:25:00,13.8,13.81,13.78,13.79,165000.0,12.683,12.6922,12.6646,12.6738,165000.0
2008-12-15 11:30:00,13.8,13.85,13.78,13.83,296000.0,12.683,12.7289,12.6646,12.7105,296000.0
2008-12-15 11:35:00,13.81,13.84,13.74,13.75,308000.0,12.6922,12.7197,12.6278,12.637,308000.0
2008-12-15 11:40:00,13.75,13.81,13.74,13.81,150000.0,12.637,12.6922,12.6278,12.6922,150000.0
2008-12-15 11:45:00,13.82,13.87,13.8,13.86,88000.0,12.7013,12.7473,12.683,12.7381,88000.0
2008-12-15 11:50:00,13.87,13.91,13.85,13.86,255000.0,12.7473,12.7841,12.7289,12.7381,255000.0
2008-12-15 11:55:00,13.86,13.87,13.85,13.86,76000.0,12.7381,12.7473,12.7289,12.7381,76000.0
2008-12-15 12:00:00,13.85,13.86,13.8,13.84,228000.0,12.7289,12.7381,12.683,12.7197,228000.0
2008-12-15 12:05:00,13.83,13.89,13.83,13.87,46000.0,12.7105,12.7657,12.7105,12.7473,46000.0
2008-12-15 12:10:00,13.89,13.89,13.85,13.85,53000.0,12.7657,12.7657,12.7289,12.7289,53000.0
2008-12-15 12:15:00,13.84,13.91,13.84,13.89,106000.0,12.7197,12.7841,12.7197,12.7657,106000.0
2008-12-15 12:20:00,13.89,13.91,13.88,13.9,81000.0,12.7657,12.7841,12.7565,12.7749,81000.0
2008-12-15 12:25:00,13.9,13.97,13.9,13.96,221000.0,12.7749,12.8392,12.7749,12.83,221000.0
2008-12-15 12:30:00,13.97,13.97,13.94,13.94,145000.0,12.8392,12.8392,12.8116,12.8116,145000.0
2008-12-15 12:35:00,13.94,13.95,13.91,13.93,136000.0,12.8116,12.8208,12.7841,12.8024,136000.0
2008-12-15 12:40:00,13.93,13.96,13.92,13.93,144000.0,12.8024,12.83,12.7933,12.8024,144000.0
2008-12-15 12:45:00,13.94,13.96,13.92,13.92,113000.0,12.8116,12.83,12.7933,12.7933,113000.0
2008-12-15 12:50:00,13.93,13.95,13.92,13.95,118000.0,12.8024,12.8208,12.7933,12.8208,118000.0
2008-12-15 12:55:00,13.95,13.97,13.93,13.97,128000.0,12.8208,12.8392,12.8024,12.8392,128000.0
2008-12-15 13:00:00,13.97,13.99,13.94,13.95,293000.0,12.8392,12.8576,12.8116,12.8208,293000.0
2008-12-15 13:05:00,13.95,13.97,13.88,13.89,212000.0,12.8208,12.8392,12.7565,12.7657,212000.0
2008-12-15 13:10:00,13.9,13.96,13.89,13.95,170000.0,12.7749,12.83,12.7657,12.8208,170000.0
2008-12-15 13:15:00,13.94,13.96,13.92,13.95,159000.0,12.8116,12.83,12.7933,12.8208,159000.0
2008-12-15 13:20:00,13.94,14.03,13.94,14.02,216000.0,12.8116,12.8943,12.8116,12.8852,216000.0
2008-12-15 13:25:00,14.02,14.08,14.02,14.06,176000.0,12.8852,12.9403,12.8852,12.9219,176000.0
2008-12-15 13:30:00,14.05,14.12,14.04,14.09,207000.0,12.9127,12.9771,12.9035,12.9495,207000.0
2008-12-15 13:35:00,14.09,14.11,14.03,14.04,242000.0,12.9495,12.9679,12.8943,12.9035,242000.0
2008-12-15 13:40:00,14.05,14.1,14.05,14.06,120000.0,12.9127,12.9587,12.9127,12.9219,120000.0
2008-12-15 13:45:00,14.05,14.09,14.05,14.09,70000.0,12.9127,12.9495,12.9127,12.9495,70000.0
2008-12-15 13:50:00,14.08,14.09,14.03,14.04,94000.0,12.9403,12.9495,12.8943,12.9035,94000.0
2008-12-15 13:55:00,14.04,14.04,14.01,14.04,113000.0,12.9035,12.9035,12.876,12.9035,113000.0
2008-12-15 14:00:00,14.04,14.14,14.03,14.08,177000.0,12.9035,12.9954,12.8943,12.9403,177000.0
2008-12-15 14:05:00,14.08,14.09,14.04,14.05,45000.0,12.9403,12.9495,12.9035,12.9127,45000.0
2008-12-15 14:10:00,14.04,14.05,13.96,14.0,215000.0,12.9035,12.9127,12.83,12.8668,215000.0
2008-12-15 14:15:00,13.99,14.05,13.99,14.04,95000.0,12.8576,12.9127,12.8576,12.9035,95000.0
2008-12-15 14:20:00,14.05,14.08,14.04,14.04,107000.0,12.9127,12.9403,12.9035,12.9035,107000.0
2008-12-15 14:25:00,14.06,14.06,13.99,14.0,115000.0,12.9219,12.9219,12.8576,12.8668,115000.0
2008-12-15 14:30:00,13.99,14.01,13.98,14.0,81000.0,12.8576,12.876,12.8484,12.8668,81000.0
2008-12-15 14:35:00,14.0,14.02,13.99,14.01,174000.0,12.8668,12.8852,12.8576,12.876,174000.0
2008-12-15 14:40:00,14.02,14.07,13.97,13.97,116000.0,12.8852,12.9311,12.8392,12.8392,116000.0
2008-12-15 14:45:00,13.96,13.96,13.89,13.92,190000.0,12.83,12.83,12.7657,12.7933,190000.0
2008-12-15 14:50:00,13.91,13.93,13.9,13.91,87000.0,12.7841,12.8024,12.7749,12.7841,87000.0
2008-12-15 14:55:00,13.91,13.91,13.82,13.84,169000.0,12.7841,12.7841,12.7013,12.7197,169000.0
2008-12-15 15:00:00,13.84,13.9,13.82,13.87,188000.0,12.7197,12.7749,12.7013,12.7473,188000.0
2008-12-15 15:05:00,13.89,13.9,13.84,13.87,203000.0,12.7657,12.7749,12.7197,12.7473,203000.0
2008-12-15 15:10:00,13.87,13.87,13.82,13.85,158000.0,12.7473,12.7473,12.7013,12.7289,158000.0
2008-12-15 15:15:00,13.85,13.85,13.78,13.8,221000.0,12.7289,12.7289,12.6646,12.683,221000.0
2008-12-15 15:20:00,13.79,13.83,13.79,13.82,205000.0,12.6738,12.7105,12.6738,12.7013,205000.0
2008-12-15 15:25:00,13.82,13.84,13.8,13.83,128000.0,12.7013,12.7197,12.683,12.7105,128000.0
2008-12-15 15:30:00,13.82,13.83,13.77,13.82,175000.0,12.7013,12.7105,12.6554,12.7013,175000.0
2008-12-15 15:35:00,13.83,13.97,13.83,13.94,515000.0,12.7105,12.8392,12.7105,12.8116,515000.0
2008-12-15 15:40:00,13.94,14.05,13.91,14.0,345000.0,12.8116,12.9127,12.7841,12.8668,345000.0
2008-12-15 15:45:00,14.01,14.09,13.99,14.01,442000.0,12.876,12.9495,12.8576,12.876,442000.0
2008-12-15 15:50:00,14.01,14.04,13.89,13.92,522000.0,12.876,12.9035,12.7657,12.7933,522000.0
2008-12-15 15:55:00,13.92,13.97,13.92,13.94,561000.0,12.7933,12.8392,12.7933,12.8116,561000.0
2008-12-16 09:30:00,14.04,14.23,14.04,14.22,303000.0,12.9035,13.0782,12.9035,13.069,303000.0
2008-12-16 09:35:00,14.22,14.3,14.22,14.24,686000.0,13.069,13.1425,13.069,13.0873,686000.0
2008-12-16 09:40:00,14.24,14.26,14.14,14.18,293000.0,13.0873,13.1057,12.9954,13.0322,293000.0
2008-12-16 09:45:00,14.2,14.25,14.19,14.19,315000.0,13.0506,13.0965,13.0414,13.0414,315000.0
2008-12-16 09:50:00,14.19,14.24,14.18,14.22,292000.0,13.0414,13.0873,13.0322,13.069,292000.0
2008-12-16 09:55:00,14.23,14.23,14.16,14.2,298000.0,13.0782,13.0782,13.0138,13.0506,298000.0
2008-12-16 10:00:00,14.21,14.21,14.14,14.15,235000.0,13.0598,13.0598,12.9954,13.0046,235000.0
2008-12-16 10:05:00,14.16,14.22,14.11,14.22,370000.0,13.0138,13.069,12.9679,13.069,370000.0
2008-12-16 10:10:00,14.22,14.23,14.17,14.21,438000.0,13.069,13.0782,13.023,13.0598,438000.0
2008-12-16 10:15:00,14.2,14.21,14.18,14.19,326000.0,13.0506,13.0598,13.0322,13.0414,326000.0
2008-12-16 10:20:00,14.19,14.23,14.13,14.22,344000.0,13.0414,13.0782,12.9863,13.069,344000.0
2008-12-16 10:25:00,14.22,14.27,14.21,14.21,371000.0,13.069,13.1149,13.0598,13.0598,371000.0
2008-12-16 10:30:00,14.22,14.23,14.18,14.2,211000.0,13.069,13.0782,13.0322,13.0506,211000.0
2008-12-16 10:35:00,14.2,14.21,14.15,14.15,181000.0,13.0506,13.0598,13.0046,13.0046,181000.0
2008-12-16 10:40:00,14.16,14.2,14.15,14.16,158000.0,13.0138,13.0506,13.0046,13.0138,158000.0
2008-12-16 10:45:00,14.16,14.17,14.12,14.14,144000.0,13.0138,13.023,12.9771,12.9954,144000.0
2008-12-16 10:50:00,14.15,14.19,14.13,14.14,130000.0,13.0046,13.0414,12.9863,12.9954,130000.0
2008-12-16 10:55:00,14.14,14.15,14.12,14.15,66000.0,12.9954,13.0046,12.9771,13.0046,66000.0
2008-12-16 11:00:00,14.14,14.16,14.13,14.14,120000.0,12.9954,13.0138,12.9863,12.9954,120000.0
2008-12-16 11:05:00,14.14,14.19,14.14,14.17,164000.0,12.9954,13.0414,12.9954,13.023,164000.0
2008-12-16 11:10:00,14.17,14.2,14.13,14.14,184000.0,13.023,13.0506,12.9863,12.9954,184000.0
2008-12-16 11:15:00,14.14,14.18,14.12,14.16,132000.0,12.9954,13.0322,12.9771,13.0138,132000.0
2008-12-16 11:20:00,14.16,14.22,14.16,14.21,206000.0,13.0138,13.069,13.0138,13.0598,206000.0
2008-12-16 11:25:00,14.22,14.22,14.15,14.15,151000.0,13.069,13.069,13.0046,13.0046,151000.0
2008-12-16 11:30:00,14.16,14.21,14.14,14.16,258000.0,13.0138,13.0598,12.9954,13.0138,258000.0
2008-12-16 11:35:00,14.16,14.18,14.15,14.17,151000.0,13.0138,13.0322,13.0046,13.023,151000.0
2008-12-16 11:40:00,14.17,14.17,14.14,14.17,165000.0,13.023,13.023,12.9954,13.023,165000.0
2008-12-16 11:45:00,14.17,14.18,14.13,14.13,141000.0,13.023,13.0322,12.9863,12.9863,141000.0
2008-12-16 11:50:00,14.13,14.16,14.11,14.15,141000.0,12.9863,13.0138,12.9679,13.0046,141000.0
2008-12-16 11:55:00,14.15,14.2,14.15,14.15,135000.0,13.0046,13.0506,13.0046,13.0046,135000.0
2008-12-16 12:00:00,14.15,14.2,14.15,14.19,117000.0,13.0046,13.0506,13.0046,13.0414,117000.0
2008-12-16 12:05:00,14.2,14.2,14.15,14.18,106000.0,13.0506,13.0506,13.0046,13.0322,106000.0
2008-12-16 12:10:00,14.18,14.2,14.17,14.2,127000.0,13.0322,13.0506,13.023,13.0506,127000.0
2008-12-16 12:15:00,14.2,14.27,14.2,14.27,269000.0,13.0506,13.1149,13.0506,13.1149,269000.0
2008-12-16 12:20:00,14.26,14.3,14.25,14.29,224000.0,13.1057,13.1425,13.0965,13.1333,224000.0
2008-12-16 12:25:00,14.3,14.3,14.27,14.28,93000.0,13.1425,13.1425,13.1149,13.1241,93000.0
2008-12-16 12:30:00,14.28,14.29,14.24,14.26,174000.0,13.1241,13.1333,13.0873,13.1057,174000.0
2008-12-16 12:35:00,14.27,14.27,14.23,14.26,245000.0,13.1149,13.1149,13.0782,13.1057,245000.0
2008-12-16 12:40:00,14.25,14.29,14.23,14.24,273000.0,13.0965,13.1333,13.0782,13.0873,273000.0
2008-12-16 12:45:00,14.24,14.26,14.19,14.25,200000.0,13.0873,13.1057,13.0414,13.0965,200000.0
2008-12-16 12:50:00,14.26,14.26,14.19,14.21,116000.0,13.1057,13.1057,13.0414,13.0598,116000.0
2008-12-16 12:55:00,14.21,14.22,14.18,14.18,85000.0,13.0598,13.069,13.0322,13.0322,85000.0
2008-12-16 13:00:00,14.18,14.19,14.16,14.19,130000.0,13.0322,13.0414,13.0138,13.0414,130000.0
2008-12-16 13:05:00,14.18,14.18,14.15,14.17,99000.0,13.0322,13.0322,13.0046,13.023,99000.0
2008-12-16 13:10:00,14.18,14.2,14.16,14.17,75000.0,13.0322,13.0506,13.0138,13.023,75000.0
2008-12-16 13:15:00,14.17,14.21,14.16,14.21,126000.0,13.023,13.0598,13.0138,13.0598,126000.0
2008-12-16 13:20:00,14.19,14.22,14.15,14.17,229000.0,13.0414,13.069,13.0046,13.023,229000.0
2008-12-16 13:25:00,14.17,14.18,14.14,14.17,86000.0,13.023,13.0322,12.9954,13.023,86000.0
2008-12-16 13:30:00,14.18,14.19,14.16,14.17,89000.0,13.0322,13.0414,13.0138,13.023,89000.0
2008-12-16 13:35:00,14.17,14.22,14.16,14.2,96000.0,13.023,13.069,13.0138,13.0506,96000.0
2008-12-16 13:40:00,14.19,14.19,14.16,14.18,82000.0,13.0414,13.0414,13.0138,13.0322,82000.0
2008-12-16 13:45:00,14.18,14.18,14.15,14.16,62000.0,13.0322,13.0322,13.0046,13.0138,62000.0
2008-12-16 13:50:00,14.15,14.18,14.14,14.18,88000.0,13.0046,13.0322,12.9954,13.0322,88000.0
2008-12-16 13:55:00,14.17,14.18,14.15,14.17,50000.0,13.023,13.0322,13.0046,13.023,50000.0
2008-12-16 14:00:00,14.17,14.19,14.15,14.19,71000.0,13.023,13.0414,13.0046,13.0414,71000.0
2008-12-16 14:05:00,14.18,14.26,14.16,14.18,209000.0,13.0322,13.1057,13.0138,13.0322,209000.0
2008-12-16 14:10:00,14.18,14.23,14.16,14.17,66000.0,13.0322,13.0782,13.0138,13.023,66000.0
2008-12-16 14:15:00,14.18,14.25,14.18,14.24,36000.0,13.0322,13.0965,13.0322,13.0873,36000.0
2008-12-16 14:20:00,14.23,14.38,14.23,14.31,606000.0,13.0782,13.216,13.0782,13.1517,606000.0
2008-12-16 14:25:00,14.31,14.37,14.24,14.28,1037000.0,13.1517,13.2068,13.0873,13.1241,1037000.0
2008-12-16 14:30:00,14.29,14.4,14.27,14.36,773000.0,13.1333,13.2344,13.1149,13.1976,773000.0
2008-12-16 14:35:00,14.37,14.4,14.33,14.36,496000.0,13.2068,13.2344,13.1701,13.1976,496000.0
2008-12-16 14:40:00,14.36,14.45,14.35,14.36,577000.0,13.1976,13.2804,13.1884,13.1976,577000.0
2008-12-16 14:45:00,14.35,14.37,14.31,14.32,813000.0,13.1884,13.2068,13.1517,13.1609,813000.0
2008-12-16 14:50:00,14.33,14.46,14.29,14.46,491000.0,13.1701,13.2895,13.1333,13.2895,491000.0
2008-12-16 14:55:00,14.46,14.49,14.44,14.46,455000.0,13.2895,13.3171,13.2712,13.2895,455000.0
2008-12-16 15:00:00,14.46,14.46,14.34,14.37,538000.0,13.2895,13.2895,13.1793,13.2068,538000.0
2008-12-16 15:05:00,14.38,14.48,14.37,14.47,467000.0,13.216,13.3079,13.2068,13.2987,467000.0
2008-12-16 15:10:00,14.46,14.58,14.45,14.53,464000.0,13.2895,13.3998,13.2804,13.3539,464000.0
2008-12-16 15:15:00,14.54,14.7,14.54,14.65,997000.0,13.3631,13.5101,13.3631,13.4642,997000.0
2008-12-16 15:20:00,14.65,14.78,14.65,14.69,963000.0,13.4642,13.5836,13.4642,13.5009,963000.0
2008-12-16 15:25:00,14.69,14.75,14.68,14.68,416000.0,13.5009,13.5561,13.4917,13.4917,416000.0
2008-12-16 15:30:00,14.68,14.72,14.64,14.71,477000.0,13.4917,13.5285,13.455,13.5193,477000.0
2008-12-16 15:35:00,14.71,14.73,14.67,14.72,633000.0,13.5193,13.5377,13.4825,13.5285,633000.0
2008-12-16 15:40:00,14.72,14.81,14.66,14.81,687000.0,13.5285,13.6112,13.4734,13.6112,687000.0
2008-12-16 15:45:00,14.81,14.83,14.63,14.64,1001000.0,13.6112,13.6296,13.4458,13.455,1001000.0
2008-12-16 15:50:00,14.65,14.74,14.65,14.73,623000.0,13.4642,13.5469,13.4642,13.5377,623000.0
2008-12-16 15:55:00,14.73,14.82,14.73,14.81,1203000.0,13.5377,13.6204,13.5377,13.6112,1203000.0
2008-12-17 09:30:00,14.72,14.8,14.61,14.79,616000.0,13.5285,13.602,13.4274,13.5928,616000.0
2008-12-17 09:35:00,14.79,14.91,14.74,14.79,689000.0,13.5928,13.7031,13.5469,13.5928,689000.0
2008-12-17 09:40:00,14.76,14.8,14.76,14.8,203000.0,13.5653,13.602,13.5653,13.602,203000.0
2008-12-17 09:45:00,14.78,15.0,14.78,15.0,474000.0,13.5836,13.7858,13.5836,13.7858,474000.0
2008-12-17 09:50:00,14.98,15.04,14.97,15.01,384000.0,13.7675,13.8226,13.7583,13.795,384000.0
2008-12-17 09:55:00,14.99,15.0,14.91,14.94,390000.0,13.7766,13.7858,13.7031,13.7307,390000.0
2008-12-17 10:00:00,14.94,14.97,14.83,14.87,439000.0,13.7307,13.7583,13.6296,13.6664,439000.0
2008-12-17 10:05:00,14.86,14.86,14.8,14.86,550000.0,13.6572,13.6572,13.602,13.6572,550000.0
2008-12-17 10:10:00,14.86,14.87,14.69,14.71,479000.0,13.6572,13.6664,13.5009,13.5193,479000.0
2008-12-17 10:15:00,14.7,14.72,14.66,14.68,337000.0,13.5101,13.5285,13.4734,13.4917,337000.0
2008-12-17 10:20:00,14.68,14.71,14.65,14.67,563000.0,13.4917,13.5193,13.4642,13.4825,563000.0
2008-12-17 10:25:00,14.68,14.74,14.65,14.73,385000.0,13.4917,13.5469,13.4642,13.5377,385000.0
2008-12-17 10:30:00,14.75,14.78,14.72,14.73,211000.0,13.5561,13.5836,13.5285,13.5377,211000.0
2008-12-17 10:35:00,14.73,14.81,14.73,14.77,372000.0,13.5377,13.6112,13.5377,13.5744,372000.0
2008-12-17 10:40:00,14.78,14.86,14.72,14.83,294000.0,13.5836,13.6572,13.5285,13.6296,294000.0
2008-12-17 10:45:00,14.82,14.83,14.72,14.72,209000.0,13.6204,13.6296,13.5285,13.5285,209000.0
2008-12-17 10:50:00,14.72,14.78,14.71,14.74,261000.0,13.5285,13.5836,13.5193,13.5469,261000.0
2008-12-17 10:55:00,14.75,14.77,14.7,14.73,361000.0,13.5561,13.5744,13.5101,13.5377,361000.0
2008-12-17 11:00:00,14.73,14.76,14.68,14.7,325000.0,13.5377,13.5653,13.4917,13.5101,325000.0
2008-12-17 11:05:00,14.69,14.72,14.66,14.72,174000.0,13.5009,13.5285,13.4734,13.5285,174000.0
2008-12-17 11:10:00,14.72,14.72,14.65,14.71,287000.0,13.5285,13.5285,13.4642,13.5193,287000.0
2008-12-17 11:15:00,14.71,14.74,14.68,14.73,119000.0,13.5193,13.5469,13.4917,13.5377,119000.0
2008-12-17 11:20:00,14.73,14.79,14.73,14.75,112000.0,13.5377,13.5928,13.5377,13.5561,112000.0
2008-12-17 11:25:00,14.76,14.78,14.74,14.78,66000.0,13.5653,13.5836,13.5469,13.5836,66000.0
2008-12-17 11:30:00,14.77,14.82,14.76,14.78,392000.0,13.5744,13.6204,13.5653,13.5836,392000.0
2008-12-17 11:35:00,14.78,14.79,14.74,14.79,208000.0,13.5836,13.5928,13.5469,13.5928,208000.0
2008-12-17 11:40:00,14.78,14.91,14.78,14.88,404000.0,13.5836,13.7031,13.5836,13.6755,404000.0
2008-12-17 11:45:00,14.89,14.95,14.87,14.93,305000.0,13.6847,13.7399,13.6664,13.7215,305000.0
2008-12-17 11:50:00,14.92,14.94,14.88,14.88,134000.0,13.7123,13.7307,13.6755,13.6755,134000.0
2008-12-17 11:55:00,14.88,14.94,14.88,14.92,119000.0,13.6755,13.7307,13.6755,13.7123,119000.0
2008-12-17 12:00:00,14.93,14.93,14.89,14.9,51000.0,13.7215,13.7215,13.6847,13.6939,51000.0
2008-12-17 12:05:00,14.9,14.98,14.9,14.97,205000.0,13.6939,13.7675,13.6939,13.7583,205000.0
2008-12-17 12:10:00,14.97,14.99,14.95,14.97,233000.0,13.7583,13.7766,13.7399,13.7583,233000.0
2008-12-17 12:15:00,14.97,14.99,14.94,14.94,135000.0,13.7583,13.7766,13.7307,13.7307,135000.0
2008-12-17 12:20:00,14.93,14.94,14.89,14.9,118000.0,13.7215,13.7307,13.6847,13.6939,118000.0
2008-12-17 12:25:00,14.89,14.92,14.88,14.89,68000.0,13.6847,13.7123,13.6755,13.6847,68000.0
2008-12-17 12:30:00,14.88,14.94,14.86,14.86,130000.0,13.6755,13.7307,13.6572,13.6572,130000.0
2008-12-17 12:35:00,14.87,14.88,14.85,14.86,126000.0,13.6664,13.6755,13.648,13.6572,126000.0
2008-12-17 12:40:00,14.86,14.87,14.83,14.84,70000.0,13.6572,13.6664,13.6296,13.6388,70000.0
2008-12-17 12:45:00,14.85,14.89,14.83,14.89,78000.0,13.648,13.6847,13.6296,13.6847,78000.0
2008-12-17 12:50:00,14.88,14.99,14.88,14.98,261000.0,13.6755,13.7766,13.6755,13.7675,261000.0
2008-12-17 12:55:00,14.96,15.0,14.96,14.99,182000.0,13.7491,13.7858,13.7491,13.7766,182000.0
2008-12-17 13:00:00,15.0,15.06,14.96,15.06,376000.0,13.7858,13.841,13.7491,13.841,376000.0
2008-12-17 13:05:00,15.06,15.08,15.03,15.05,265000.0,13.841,13.8594,13.8134,13.8318,265000.0
2008-12-17 13:10:00,15.06,15.08,15.03,15.05,139000.0,13.841,13.8594,13.8134,13.8318,139000.0
2008-12-17 13:15:00,15.04,15.08,15.03,15.04,108000.0,13.8226,13.8594,13.8134,13.8226,108000.0
2008-12-17 13:20:00,15.05,15.1,15.04,15.09,197000.0,13.8318,13.8777,13.8226,13.8685,197000.0
2008-12-17 13:25:00,15.09,15.13,15.05,15.06,302000.0,13.8685,13.9053,13.8318,13.841,302000.0
2008-12-17 13:30:00,15.06,15.08,15.03,15.05,98000.0,13.841,13.8594,13.8134,13.8318,98000.0
2008-12-17 13:35:00,15.06,15.12,15.03,15.1,158000.0,13.841,13.8961,13.8134,13.8777,158000.0
2008-12-17 13:40:00,15.1,15.12,15.04,15.12,149000.0,13.8777,13.8961,13.8226,13.8961,149000.0
2008-12-17 13:45:00,15.12,15.18,15.1,15.12,226000.0,13.8961,13.9513,13.8777,13.8961,226000.0
2008-12-17 13:50:00,15.12,15.12,14.97,15.0,381000.0,13.8961,13.8961,13.7583,13.7858,381000.0
2008-12-17 13:55:00,14.99,15.03,14.96,14.97,172000.0,13.7766,13.8134,13.7491,13.7583,172000.0
2008-12-17 14:00:00,14.97,15.02,14.95,15.02,188000.0,13.7583,13.8042,13.7399,13.8042,188000.0
2008-12-17 14:05:00,15.02,15.06,15.01,15.04,210000.0,13.8042,13.841,13.795,13.8226,210000.0
2008-12-17 14:10:00,15.04,15.07,15.01,15.07,256000.0,13.8226,13.8502,13.795,13.8502,256000.0
2008-12-17 14:15:00,15.06,15.07,15.01,15.05,299000.0,13.841,13.8502,13.795,13.8318,299000.0
2008-12-17 14:20:00,15.05,15.06,14.92,14.98,463000.0,13.8318,13.841,13.7123,13.7675,463000.0
2008-12-17 14:25:00,14.98,14.98,14.84,14.9,314000.0,13.7675,13.7675,13.6388,13.6939,314000.0
2008-12-17 14:30:00,14.89,14.9,14.81,14.82,191000.0,13.6847,13.6939,13.6112,13.6204,191000.0
2008-12-17 14:35:00,14.83,14.86,14.77,14.81,319000.0,13.6296,13.6572,13.5744,13.6112,319000.0
2008-12-17 14:40:00,14.81,14.87,14.79,14.83,172000.0,13.6112,13.6664,13.5928,13.6296,172000.0
2008-12-17 14:45:00,14.83,14.88,14.8,14.85,193000.0,13.6296,13.6755,13.602,13.648,193000.0
2008-12-17 14:50:00,14.87,14.89,14.83,14.84,212000.0,13.6664,13.6847,13.6296,13.6388,212000.0
2008-12-17 14:55:00,14.84,14.85,14.77,14.85,250000.0,13.6388,13.648,13.5744,13.648,250000.0
2008-12-17 15:00:00,14.85,14.94,14.85,14.91,320000.0,13.648,13.7307,13.648,13.7031,320000.0
2008-12-17 15:05:00,14.91,15.0,14.88,14.97,451000.0,13.7031,13.7858,13.6755,13.7583,451000.0
2008-12-17 15:10:00,14.97,15.0,14.92,14.95,156000.0,13.7583,13.7858,13.7123,13.7399,156000.0
2008-12-17 15:15:00,14.96,15.0,14.96,15.0,227000.0,13.7491,13.7858,13.7491,13.7858,227000.0
2008-12-17 15:20:00,15.0,15.03,14.94,14.98,300000.0,13.7858,13.8134,13.7307,13.7675,300000.0
2008-12-17 15:25:00,14.97,15.0,14.87,14.91,160000.0,13.7583,13.7858,13.6664,13.7031,160000.0
2008-12-17 15:30:00,14.9,14.91,14.85,14.87,253000.0,13.6939,13.7031,13.648,13.6664,253000.0
2008-12-17 15:35:00,14.86,14.9,14.82,14.84,308000.0,13.6572,13.6939,13.6204,13.6388,308000.0
2008-12-17 15:40:00,14.84,14.92,14.83,14.9,314000.0,13.6388,13.7123,13.6296,13.6939,314000.0
2008-12-17 15:45:00,14.9,14.97,14.88,14.97,299000.0,13.6939,13.7583,13.6755,13.7583,299000.0
2008-12-17 15:50:00,14.97,14.97,14.88,14.89,269000.0,13.7583,13.7583,13.6755,13.6847,269000.0
2008-12-17 15:55:00,14.89,14.9,14.78,14.82,762000.0,13.6847,13.6939,13.5836,13.6204,762000.0
2008-12-18 09:30:00,15.04,15.14,14.91,15.11,727000.0,13.8226,13.9145,13.7031,13.8869,727000.0
2008-12-18 09:35:00,15.11,15.28,15.11,15.22,1005000.0,13.8869,14.0432,13.8869,13.988,1005000.0
2008-12-18 09:40:00,15.24,15.33,15.22,15.31,556000.0,14.0064,14.0891,13.988,14.0707,556000.0
2008-12-18 09:45:00,15.3,15.35,15.23,15.35,1169000.0,14.0615,14.1075,13.9972,14.1075,1169000.0
2008-12-18 09:50:00,15.35,15.41,15.26,15.26,896000.0,14.1075,14.1626,14.0248,14.0248,896000.0
2008-12-18 09:55:00,15.27,15.35,15.23,15.26,793000.0,14.034,14.1075,13.9972,14.0248,793000.0
2008-12-18 10:00:00,15.27,15.36,15.25,15.31,789000.0,14.034,14.1167,14.0156,14.0707,789000.0
2008-12-18 10:05:00,15.32,15.36,15.26,15.31,613000.0,14.0799,14.1167,14.0248,14.0707,613000.0
2008-12-18 10:10:00,15.3,15.34,15.27,15.3,519000.0,14.0615,14.0983,14.034,14.0615,519000.0
2008-12-18 10:15:00,15.31,15.32,15.17,15.2,779000.0,14.0707,14.0799,13.9421,13.9696,779000.0
2008-12-18 10:20:00,15.19,15.24,15.17,15.22,854000.0,13.9605,14.0064,13.9421,13.988,854000.0
2008-12-18 10:25:00,15.22,15.36,15.2,15.33,715000.0,13.988,14.1167,13.9696,14.0891,715000.0
2008-12-18 10:30:00,15.33,15.48,15.32,15.45,570000.0,14.0891,14.227,14.0799,14.1994,570000.0
2008-12-18 10:35:00,15.45,15.46,15.38,15.42,359000.0,14.1994,14.2086,14.1351,14.1718,359000.0
2008-12-18 10:40:00,15.43,15.52,15.43,15.51,548000.0,14.181,14.2637,14.181,14.2545,548000.0
2008-12-18 10:45:00,15.51,15.51,15.42,15.49,376000.0,14.2545,14.2545,14.1718,14.2362,376000.0
2008-12-18 10:50:00,15.49,15.52,15.43,15.49,316000.0,14.2362,14.2637,14.181,14.2362,316000.0
2008-12-18 10:55:00,15.49,15.49,15.46,15.48,194000.0,14.2362,14.2362,14.2086,14.227,194000.0
2008-12-18 11:00:00,15.48,15.51,15.46,15.5,261000.0,14.227,14.2545,14.2086,14.2454,261000.0
2008-12-18 11:05:00,15.51,15.55,15.48,15.5,378000.0,14.2545,14.2913,14.227,14.2454,378000.0
2008-12-18 11:10:00,15.5,15.55,15.48,15.51,471000.0,14.2454,14.2913,14.227,14.2545,471000.0
2008-12-18 11:15:00,15.5,15.57,15.5,15.52,386000.0,14.2454,14.3097,14.2454,14.2637,386000.0
2008-12-18 11:20:00,15.54,15.63,15.53,15.59,644000.0,14.2821,14.3648,14.2729,14.3281,644000.0
2008-12-18 11:25:00,15.6,15.63,15.57,15.61,607000.0,14.3373,14.3648,14.3097,14.3465,607000.0
2008-12-18 11:30:00,15.61,15.63,15.57,15.6,419000.0,14.3465,14.3648,14.3097,14.3373,419000.0
2008-12-18 11:35:00,15.6,15.63,15.58,15.63,425000.0,14.3373,14.3648,14.3189,14.3648,425000.0
2008-12-18 11:40:00,15.62,15.78,15.62,15.75,653000.0,14.3556,14.5027,14.3556,14.4751,653000.0
2008-12-18 11:45:00,15.76,15.8,15.72,15.77,654000.0,14.4843,14.5211,14.4476,14.4935,654000.0
2008-12-18 11:50:00,15.77,15.77,15.67,15.69,491000.0,14.4935,14.4935,14.4016,14.42,491000.0
2008-12-18 11:55:00,15.69,15.7,15.66,15.66,223000.0,14.42,14.4292,14.3924,14.3924,223000.0
2008-12-18 12:00:00,15.66,15.69,15.62,15.63,209000.0,14.3924,14.42,14.3556,14.3648,209000.0
2008-12-18 12:05:00,15.64,15.65,15.63,15.63,86000.0,14.374,14.3832,14.3648,14.3648,86000.0
2008-12-18 12:10:00,15.65,15.65,15.59,15.59,143000.0,14.3832,14.3832,14.3281,14.3281,143000.0
2008-12-18 12:15:00,15.59,15.61,15.58,15.6,107000.0,14.3281,14.3465,14.3189,14.3373,107000.0
2008-12-18 12:20:00,15.6,15.6,15.49,15.57,532000.0,14.3373,14.3373,14.2362,14.3097,532000.0
2008-12-18 12:25:00,15.57,15.59,15.54,15.54,301000.0,14.3097,14.3281,14.2821,14.2821,301000.0
2008-12-18 12:30:00,15.54,15.59,15.54,15.57,155000.0,14.2821,14.3281,14.2821,14.3097,155000.0
2008-12-18 12:35:00,15.57,15.66,15.56,15.61,222000.0,14.3097,14.3924,14.3005,14.3465,222000.0
2008-12-18 12:40:00,15.6,15.64,15.59,15.61,176000.0,14.3373,14.374,14.3281,14.3465,176000.0
2008-12-18 12:45:00,15.63,15.7,15.61,15.67,271000.0,14.3648,14.4292,14.3465,14.4016,271000.0
2008-12-18 12:50:00,15.69,15.69,15.65,15.65,94000.0,14.42,14.42,14.3832,14.3832,94000.0
2008-12-18 12:55:00,15.66,15.66,15.63,15.65,64000.0,14.3924,14.3924,14.3648,14.3832,64000.0
2008-12-18 13:00:00,15.65,15.68,15.64,15.65,103000.0,14.3832,14.4108,14.374,14.3832,103000.0
2008-12-18 13:05:00,15.65,15.66,15.6,15.6,78000.0,14.3832,14.3924,14.3373,14.3373,78000.0
2008-12-18 13:10:00,15.6,15.61,15.6,15.6,79000.0,14.3373,14.3465,14.3373,14.3373,79000.0
2008-12-18 13:15:00,15.61,15.61,15.58,15.59,167000.0,14.3465,14.3465,14.3189,14.3281,167000.0
2008-12-18 13:20:00,15.59,15.59,15.5,15.52,175000.0,14.3281,14.3281,14.2454,14.2637,175000.0
2008-12-18 13:25:00,15.52,15.57,15.51,15.55,251000.0,14.2637,14.3097,14.2545,14.2913,251000.0
2008-12-18 13:30:00,15.53,15.55,15.52,15.53,106000.0,14.2729,14.2913,14.2637,14.2729,106000.0
2008-12-18 13:35:00,15.53,15.55,15.5,15.5,208000.0,14.2729,14.2913,14.2454,14.2454,208000.0
2008-12-18 13:40:00,15.51,15.52,15.47,15.47,194000.0,14.2545,14.2637,14.2178,14.2178,194000.0
2008-12-18 13:45:00,15.47,15.47,15.4,15.42,388000.0,14.2178,14.2178,14.1535,14.1718,388000.0
2008-12-18 13:50:00,15.43,15.48,15.43,15.48,221000.0,14.181,14.227,14.181,14.227,221000.0
2008-12-18 13:55:00,15.48,15.49,15.46,15.48,288000.0,14.227,14.2362,14.2086,14.227,288000.0
2008-12-18 14:00:00,15.48,15.5,15.45,15.47,281000.0,14.227,14.2454,14.1994,14.2178,281000.0
2008-12-18 14:05:00,15.47,15.51,15.45,15.45,145000.0,14.2178,14.2545,14.1994,14.1994,145000.0
2008-12-18 14:10:00,15.45,15.48,15.41,15.41,259000.0,14.1994,14.227,14.1626,14.1626,259000.0
2008-12-18 14:15:00,15.41,15.45,15.37,15.37,202000.0,14.1626,14.1994,14.1259,14.1259,202000.0
2008-12-18 14:20:00,15.38,15.39,15.26,15.28,326000.0,14.1351,14.1443,14.0248,14.0432,326000.0
2008-12-18 14:25:00,15.27,15.35,15.25,15.3,446000.0,14.034,14.1075,14.0156,14.0615,446000.0
2008-12-18 14:30:00,15.3,15.33,15.24,15.26,268000.0,14.0615,14.0891,14.0064,14.0248,268000.0
2008-12-18 14:35:00,15.27,15.33,15.25,15.28,523000.0,14.034,14.0891,14.0156,14.0432,523000.0
2008-12-18 14:40:00,15.28,15.33,15.26,15.26,315000.0,14.0432,14.0891,14.0248,14.0248,315000.0
2008-12-18 14:45:00,15.25,15.32,15.19,15.3,709000.0,14.0156,14.0799,13.9605,14.0615,709000.0
2008-12-18 14:50:00,15.29,15.34,15.24,15.26,396000.0,14.0524,14.0983,14.0064,14.0248,396000.0
2008-12-18 14:55:00,15.27,15.27,15.13,15.16,490000.0,14.034,14.034,13.9053,13.9329,490000.0
2008-12-18 15:00:00,15.16,15.19,15.07,15.17,490000.0,13.9329,13.9605,13.8502,13.9421,490000.0
2008-12-18 15:05:00,15.17,15.18,15.09,15.15,354000.0,13.9421,13.9513,13.8685,13.9237,354000.0
2008-12-18 15:10:00,15.13,15.14,15.01,15.06,432000.0,13.9053,13.9145,13.795,13.841,432000.0
2008-12-18 15:15:00,15.06,15.09,15.0,15.04,966000.0,13.841,13.8685,13.7858,13.8226,966000.0
2008-12-18 15:20:00,15.04,15.04,14.87,14.9,910000.0,13.8226,13.8226,13.6664,13.6939,910000.0
2008-12-18 15:25:00,14.9,14.97,14.87,14.95,1075000.0,13.6939,13.7583,13.6664,13.7399,1075000.0
2008-12-18 15:30:00,14.95,15.0,14.93,14.97,598000.0,13.7399,13.7858,13.7215,13.7583,598000.0
2008-12-18 15:35:00,14.98,15.05,14.95,15.01,930000.0,13.7675,13.8318,13.7399,13.795,930000.0
2008-12-18 15:40:00,15.01,15.05,14.93,14.96,752000.0,13.795,13.8318,13.7215,13.7491,752000.0
2008-12-18 15:45:00,14.94,14.97,14.9,14.94,670000.0,13.7307,13.7583,13.6939,13.7307,670000.0
2008-12-18 15:50:00,14.94,15.03,14.93,14.95,1130000.0,13.7307,13.8134,13.7215,13.7399,1130000.0
2008-12-18 15:55:00,14.95,14.96,14.85,14.88,1430000.0,13.7399,13.7491,13.648,13.6755,1430000.0
2008-12-19 09:30:00,15.08,15.08,14.83,14.85,1917000.0,13.8594,13.8594,13.6296,13.648,1917000.0
2008-12-19 09:35:00,14.86,14.86,14.7,14.72,491000.0,13.6572,13.6572,13.5101,13.5285,491000.0
2008-12-19 09:40:00,14.74,14.8,14.7,14.74,393000.0,13.5469,13.602,13.5101,13.5469,393000.0
2008-12-19 09:45:00,14.74,14.89,14.74,14.89,579000.0,13.5469,13.6847,13.5469,13.6847,579000.0
2008-12-19 09:50:00,14.88,14.97,14.86,14.89,658000.0,13.6755,13.7583,13.6572,13.6847,658000.0
2008-12-19 09:55:00,14.9,15.0,14.9,14.99,302000.0,13.6939,13.7858,13.6939,13.7766,302000.0
2008-12-19 10:00:00,14.99,15.19,14.99,15.19,475000.0,13.7766,13.9605,13.7766,13.9605,475000.0
2008-12-19 10:05:00,15.19,15.2,15.07,15.07,538000.0,13.9605,13.9696,13.8502,13.8502,538000.0
2008-12-19 10:10:00,15.07,15.18,15.06,15.18,556000.0,13.8502,13.9513,13.841,13.9513,556000.0
2008-12-19 10:15:00,15.18,15.21,15.14,15.16,474000.0,13.9513,13.9788,13.9145,13.9329,474000.0
2008-12-19 10:20:00,15.16,15.2,15.13,15.2,616000.0,13.9329,13.9696,13.9053,13.9696,616000.0
2008-12-19 10:25:00,15.2,15.25,15.19,15.24,426000.0,13.9696,14.0156,13.9605,14.0064,426000.0
2008-12-19 10:30:00,15.24,15.32,15.23,15.26,643000.0,14.0064,14.0799,13.9972,14.0248,643000.0
2008-12-19 10:35:00,15.27,15.32,15.27,15.32,451000.0,14.034,14.0799,14.034,14.0799,451000.0
2008-12-19 10:40:00,15.32,15.35,15.3,15.33,511000.0,14.0799,14.1075,14.0615,14.0891,511000.0
2008-12-19 10:45:00,15.33,15.35,15.3,15.31,368000.0,14.0891,14.1075,14.0615,14.0707,368000.0
2008-12-19 10:50:00,15.3,15.31,15.25,15.27,256000.0,14.0615,14.0707,14.0156,14.034,256000.0
2008-12-19 10:55:00,15.26,15.26,15.17,15.18,289000.0,14.0248,14.0248,13.9421,13.9513,289000.0
2008-12-19 11:00:00,15.18,15.23,15.15,15.22,272000.0,13.9513,13.9972,13.9237,13.988,272000.0
2008-12-19 11:05:00,15.22,15.23,15.17,15.2,331000.0,13.988,13.9972,13.9421,13.9696,331000.0
2008-12-19 11:10:00,15.2,15.28,15.2,15.28,200000.0,13.9696,14.0432,13.9696,14.0432,200000.0
2008-12-19 11:15:00,15.28,15.29,15.23,15.24,234000.0,14.0432,14.0524,13.9972,14.0064,234000.0
2008-12-19 11:20:00,15.24,15.28,15.23,15.26,194000.0,14.0064,14.0432,13.9972,14.0248,194000.0
2008-12-19 11:25:00,15.27,15.27,15.21,15.22,249000.0,14.034,14.034,13.9788,13.988,249000.0
2008-12-19 11:30:00,15.23,15.24,15.21,15.21,176000.0,13.9972,14.0064,13.9788,13.9788,176000.0
2008-12-19 11:35:00,15.21,15.25,15.18,15.19,307000.0,13.9788,14.0156,13.9513,13.9605,307000.0
2008-12-19 11:40:00,15.19,15.22,15.14,15.15,233000.0,13.9605,13.988,13.9145,13.9237,233000.0
2008-12-19 11:45:00,15.15,15.19,15.13,15.17,239000.0,13.9237,13.9605,13.9053,13.9421,239000.0
2008-12-19 11:50:00,15.17,15.2,15.16,15.17,224000.0,13.9421,13.9696,13.9329,13.9421,224000.0
2008-12-19 11:55:00,15.18,15.18,15.13,15.15,229000.0,13.9513,13.9513,13.9053,13.9237,229000.0
2008-12-19 12:00:00,15.15,15.19,15.13,15.16,225000.0,13.9237,13.9605,13.9053,13.9329,225000.0
2008-12-19 12:05:00,15.16,15.16,15.08,15.09,195000.0,13.9329,13.9329,13.8594,13.8685,195000.0
2008-12-19 12:10:00,15.09,15.17,15.06,15.14,143000.0,13.8685,13.9421,13.841,13.9145,143000.0
2008-12-19 12:15:00,15.15,15.16,15.11,15.12,98000.0,13.9237,13.9329,13.8869,13.8961,98000.0
2008-12-19 12:20:00,15.11,15.13,15.08,15.13,190000.0,13.8869,13.9053,13.8594,13.9053,190000.0
2008-12-19 12:25:00,15.13,15.16,15.11,15.13,108000.0,13.9053,13.9329,13.8869,13.9053,108000.0
2008-12-19 12:30:00,15.15,15.17,15.13,15.14,142000.0,13.9237,13.9421,13.9053,13.9145,142000.0
2008-12-19 12:35:00,15.14,15.14,15.12,15.12,82000.0,13.9145,13.9145,13.8961,13.8961,82000.0
2008-12-19 12:40:00,15.13,15.13,15.08,15.1,127000.0,13.9053,13.9053,13.8594,13.8777,127000.0
2008-12-19 12:45:00,15.09,15.12,15.07,15.09,118000.0,13.8685,13.8961,13.8502,13.8685,118000.0
2008-12-19 12:50:00,15.09,15.09,15.01,15.03,162000.0,13.8685,13.8685,13.795,13.8134,162000.0
2008-12-19 12:55:00,15.03,15.06,15.03,15.06,73000.0,13.8134,13.841,13.8134,13.841,73000.0
2008-12-19 13:00:00,15.04,15.09,15.02,15.06,204000.0,13.8226,13.8685,13.8042,13.841,204000.0
2008-12-19 13:05:00,15.06,15.06,15.02,15.05,162000.0,13.841,13.841,13.8042,13.8318,162000.0
2008-12-19 13:10:00,15.04,15.05,15.02,15.03,147000.0,13.8226,13.8318,13.8042,13.8134,147000.0
2008-12-19 13:15:00,15.03,15.09,15.02,15.06,181000.0,13.8134,13.8685,13.8042,13.841,181000.0
2008-12-19 13:20:00,15.06,15.08,15.06,15.06,126000.0,13.841,13.8594,13.841,13.841,126000.0
2008-12-19 13:25:00,15.07,15.08,15.05,15.08,137000.0,13.8502,13.8594,13.8318,13.8594,137000.0
2008-12-19 13:30:00,15.08,15.1,15.04,15.06,156000.0,13.8594,13.8777,13.8226,13.841,156000.0
2008-12-19 13:35:00,15.07,15.08,15.04,15.07,224000.0,13.8502,13.8594,13.8226,13.8502,224000.0
2008-12-19 13:40:00,15.07,15.08,15.06,15.08,345000.0,13.8502,13.8594,13.841,13.8594,345000.0
2008-12-19 13:45:00,15.07,15.08,15.06,15.06,175000.0,13.8502,13.8594,13.841,13.841,175000.0
2008-12-19 13:50:00,15.06,15.07,15.04,15.07,324000.0,13.841,13.8502,13.8226,13.8502,324000.0
2008-12-19 13:55:00,15.07,15.08,15.03,15.04,181000.0,13.8502,13.8594,13.8134,13.8226,181000.0
2008-12-19 14:00:00,15.04,15.08,15.04,15.06,329000.0,13.8226,13.8594,13.8226,13.841,329000.0
2008-12-19 14:05:00,15.06,15.06,15.04,15.04,288000.0,13.841,13.841,13.8226,13.8226,288000.0
2008-12-19 14:10:00,15.04,15.06,15.04,15.04,189000.0,13.8226,13.841,13.8226,13.8226,189000.0
2008-12-19 14:15:00,15.04,15.09,15.04,15.07,204000.0,13.8226,13.8685,13.8226,13.8502,204000.0
2008-12-19 14:20:00,15.07,15.08,15.04,15.08,282000.0,13.8502,13.8594,13.8226,13.8594,282000.0
2008-12-19 14:25:00,15.08,15.2,15.08,15.19,558000.0,13.8594,13.9696,13.8594,13.9605,558000.0
2008-12-19 14:30:00,15.2,15.29,15.19,15.22,493000.0,13.9696,14.0524,13.9605,13.988,493000.0
2008-12-19 14:35:00,15.23,15.3,15.2,15.26,381000.0,13.9972,14.0615,13.9696,14.0248,381000.0
2008-12-19 14:40:00,15.26,15.33,15.26,15.28,320000.0,14.0248,14.0891,14.0248,14.0432,320000.0
2008-12-19 14:45:00,15.28,15.33,15.28,15.32,327000.0,14.0432,14.0891,14.0432,14.0799,327000.0
2008-12-19 14:50:00,15.31,15.33,15.22,15.25,253000.0,14.0707,14.0891,13.988,14.0156,253000.0
2008-12-19 14:55:00,15.23,15.27,15.22,15.24,191000.0,13.9972,14.034,13.988,14.0064,191000.0
2008-12-19 15:00:00,15.23,15.27,15.2,15.25,226000.0,13.9972,14.034,13.9696,14.0156,226000.0
2008-12-19 15:05:00,15.25,15.29,15.22,15.26,363000.0,14.0156,14.0524,13.988,14.0248,363000.0
2008-12-19 15:10:00,15.26,15.26,15.15,15.19,274000.0,14.0248,14.0248,13.9237,13.9605,274000.0
2008-12-19 15:15:00,15.18,15.19,15.12,15.15,223000.0,13.9513,13.9605,13.8961,13.9237,223000.0
2008-12-19 15:20:00,15.15,15.2,15.11,15.2,219000.0,13.9237,13.9696,13.8869,13.9696,219000.0
2008-12-19 15:25:00,15.2,15.28,15.16,15.25,339000.0,13.9696,14.0432,13.9329,14.0156,339000.0
2008-12-19 15:30:00,15.25,15.25,15.16,15.17,464000.0,14.0156,14.0156,13.9329,13.9421,464000.0
2008-12-19 15:35:00,15.16,15.2,15.13,15.16,562000.0,13.9329,13.9696,13.9053,13.9329,562000.0
2008-12-19 15:40:00,15.16,15.26,15.16,15.21,653000.0,13.9329,14.0248,13.9329,13.9788,653000.0
2008-12-19 15:45:00,15.2,15.28,15.18,15.24,554000.0,13.9696,14.0432,13.9513,14.0064,554000.0
2008-12-19 15:50:00,15.24,15.26,15.16,15.2,714000.0,14.0064,14.0248,13.9329,13.9696,714000.0
2008-12-19 15:55:00,15.2,15.25,15.18,15.21,1344000.0,13.9696,14.0156,13.9513,13.9788,1344000.0
2008-12-22 09:30:00,15.3,15.3,15.06,15.13,250000.0,14.0615,14.0615,13.841,13.9053,250000.0
2008-12-22 09:35:00,15.13,15.22,15.12,15.18,156000.0,13.9053,13.988,13.8961,13.9513,156000.0
2008-12-22 09:40:00,15.17,15.17,15.1,15.11,172000.0,13.9421,13.9421,13.8777,13.8869,172000.0
2008-12-22 09:45:00,15.11,15.11,15.06,15.07,372000.0,13.8869,13.8869,13.841,13.8502,372000.0
2008-12-22 09:50:00,15.08,15.08,14.96,15.03,467000.0,13.8594,13.8594,13.7491,13.8134,467000.0
2008-12-22 09:55:00,15.03,15.08,15.02,15.06,149000.0,13.8134,13.8594,13.8042,13.841,149000.0
2008-12-22 10:00:00,15.05,15.07,15.02,15.02,153000.0,13.8318,13.8502,13.8042,13.8042,153000.0
2008-12-22 10:05:00,15.02,15.05,14.94,14.95,364000.0,13.8042,13.8318,13.7307,13.7399,364000.0
2008-12-22 10:10:00,14.95,14.96,14.9,14.92,229000.0,13.7399,13.7491,13.6939,13.7123,229000.0
2008-12-22 10:15:00,14.92,14.92,14.87,14.92,225000.0,13.7123,13.7123,13.6664,13.7123,225000.0
2008-12-22 10:20:00,14.92,14.92,14.85,14.89,149000.0,13.7123,13.7123,13.648,13.6847,149000.0
2008-12-22 10:25:00,14.86,14.88,14.86,14.86,64000.0,13.6572,13.6755,13.6572,13.6572,64000.0
2008-12-22 10:30:00,14.86,14.89,14.84,14.85,183000.0,13.6572,13.6847,13.6388,13.648,183000.0
2008-12-22 10:35:00,14.85,14.87,14.82,14.83,144000.0,13.648,13.6664,13.6204,13.6296,144000.0
2008-12-22 10:40:00,14.84,14.86,14.81,14.81,234000.0,13.6388,13.6572,13.6112,13.6112,234000.0
2008-12-22 10:45:00,14.81,14.83,14.79,14.81,275000.0,13.6112,13.6296,13.5928,13.6112,275000.0
2008-12-22 10:50:00,14.81,14.84,14.8,14.84,171000.0,13.6112,13.6388,13.602,13.6388,171000.0
2008-12-22 10:55:00,14.84,14.85,14.82,14.83,67000.0,13.6388,13.648,13.6204,13.6296,67000.0
2008-12-22 11:00:00,14.84,14.84,14.75,14.78,389000.0,13.6388,13.6388,13.5561,13.5836,389000.0
2008-12-22 11:05:00,14.76,14.78,14.67,14.67,196000.0,13.5653,13.5836,13.4825,13.4825,196000.0
2008-12-22 11:10:00,14.68,14.68,14.56,14.57,354000.0,13.4917,13.4917,13.3814,13.3906,354000.0
2008-12-22 11:15:00,14.57,14.66,14.56,14.64,314000.0,13.3906,13.4734,13.3814,13.455,314000.0
2008-12-22 11:20:00,14.67,14.74,14.67,14.67,208000.0,13.4825,13.5469,13.4825,13.4825,208000.0
2008-12-22 11:25:00,14.68,14.69,14.57,14.58,245000.0,13.4917,13.5009,13.3906,13.3998,245000.0
2008-12-22 11:30:00,14.58,14.59,14.49,14.5,274000.0,13.3998,13.409,13.3171,13.3263,274000.0
2008-12-22 11:35:00,14.5,14.51,14.43,14.49,363000.0,13.3263,13.3355,13.262,13.3171,363000.0
2008-12-22 11:40:00,14.49,14.58,14.49,14.58,193000.0,13.3171,13.3998,13.3171,13.3998,193000.0
2008-12-22 11:45:00,14.59,14.61,14.55,14.57,167000.0,13.409,13.4274,13.3723,13.3906,167000.0
2008-12-22 11:50:00,14.57,14.61,14.56,14.61,122000.0,13.3906,13.4274,13.3814,13.4274,122000.0
2008-12-22 11:55:00,14.6,14.64,14.59,14.61,173000.0,13.4182,13.455,13.409,13.4274,173000.0
2008-12-22 12:00:00,14.62,14.62,14.56,14.57,214000.0,13.4366,13.4366,13.3814,13.3906,214000.0
2008-12-22 12:05:00,14.56,14.57,14.5,14.5,193000.0,13.3814,13.3906,13.3263,13.3263,193000.0
2008-12-22 12:10:00,14.51,14.52,14.5,14.51,125000.0,13.3355,13.3447,13.3263,13.3355,125000.0
2008-12-22 12:15:00,14.51,14.52,14.49,14.51,153000.0,13.3355,13.3447,13.3171,13.3355,153000.0
2008-12-22 12:20:00,14.51,14.52,14.47,14.48,122000.0,13.3355,13.3447,13.2987,13.3079,122000.0
2008-12-22 12:25:00,14.47,14.48,14.45,14.45,81000.0,13.2987,13.3079,13.2804,13.2804,81000.0
2008-12-22 12:30:00,14.45,14.49,14.43,14.49,263000.0,13.2804,13.3171,13.262,13.3171,263000.0
2008-12-22 12:35:00,14.49,14.55,14.49,14.54,102000.0,13.3171,13.3723,13.3171,13.3631,102000.0
2008-12-22 12:40:00,14.53,14.6,14.53,14.58,185000.0,13.3539,13.4182,13.3539,13.3998,185000.0
2008-12-22 12:45:00,14.58,14.63,14.58,14.59,221000.0,13.3998,13.4458,13.3998,13.409,221000.0
2008-12-22 12:50:00,14.59,14.61,14.59,14.6,89000.0,13.409,13.4274,13.409,13.4182,89000.0
2008-12-22 12:55:00,14.61,14.63,14.6,14.6,158000.0,13.4274,13.4458,13.4182,13.4182,158000.0
2008-12-22 13:00:00,14.6,14.67,14.6,14.66,260000.0,13.4182,13.4825,13.4182,13.4734,260000.0
2008-12-22 13:05:00,14.65,14.66,14.6,14.6,141000.0,13.4642,13.4734,13.4182,13.4182,141000.0
2008-12-22 13:10:00,14.6,14.65,14.58,14.61,93000.0,13.4182,13.4642,13.3998,13.4274,93000.0
2008-12-22 13:15:00,14.62,14.66,14.62,14.65,115000.0,13.4366,13.4734,13.4366,13.4642,115000.0
2008-12-22 13:20:00,14.64,14.69,14.64,14.67,89000.0,13.455,13.5009,13.455,13.4825,89000.0
2008-12-22 13:25:00,14.67,14.68,14.63,14.63,91000.0,13.4825,13.4917,13.4458,13.4458,91000.0
2008-12-22 13:30:00,14.65,14.65,14.54,14.55,169000.0,13.4642,13.4642,13.3631,13.3723,169000.0
2008-12-22 13:35:00,14.54,14.55,14.5,14.51,166000.0,13.3631,13.3723,13.3263,13.3355,166000.0
2008-12-22 13:40:00,14.52,14.52,14.47,14.49,156000.0,13.3447,13.3447,13.2987,13.3171,156000.0
2008-12-22 13:45:00,14.47,14.49,14.45,14.47,96000.0,13.2987,13.3171,13.2804,13.2987,96000.0
2008-12-22 13:50:00,14.46,14.49,14.44,14.47,187000.0,13.2895,13.3171,13.2712,13.2987,187000.0
2008-12-22 13:55:00,14.47,14.5,14.45,14.5,130000.0,13.2987,13.3263,13.2804,13.3263,130000.0
2008-12-22 14:00:00,14.51,14.53,14.5,14.53,113000.0,13.3355,13.3539,13.3263,13.3539,113000.0
2008-12-22 14:05:00,14.53,14.57,14.52,14.55,102000.0,13.3539,13.3906,13.3447,13.3723,102000.0
2008-12-22 14:10:00,14.55,14.57,14.54,14.54,229000.0,13.3723,13.3906,13.3631,13.3631,229000.0
2008-12-22 14:15:00,14.55,14.55,14.48,14.49,108000.0,13.3723,13.3723,13.3079,13.3171,108000.0
2008-12-22 14:20:00,14.5,14.5,14.45,14.45,187000.0,13.3263,13.3263,13.2804,13.2804,187000.0
2008-12-22 14:25:00,14.46,14.46,14.43,14.45,205000.0,13.2895,13.2895,13.262,13.2804,205000.0
2008-12-22 14:30:00,14.45,14.47,14.38,14.4,316000.0,13.2804,13.2987,13.216,13.2344,316000.0
2008-12-22 14:35:00,14.42,14.43,14.39,14.41,134000.0,13.2528,13.262,13.2252,13.2436,134000.0
2008-12-22 14:40:00,14.41,14.48,14.4,14.43,208000.0,13.2436,13.3079,13.2344,13.262,208000.0
2008-12-22 14:45:00,14.41,14.5,14.4,14.5,171000.0,13.2436,13.3263,13.2344,13.3263,171000.0
2008-12-22 14:50:00,14.49,14.5,14.4,14.41,157000.0,13.3171,13.3263,13.2344,13.2436,157000.0
2008-12-22 14:55:00,14.4,14.41,14.3,14.31,326000.0,13.2344,13.2436,13.1425,13.1517,326000.0
2008-12-22 15:00:00,14.31,14.35,14.26,14.34,334000.0,13.1517,13.1884,13.1057,13.1793,334000.0
2008-12-22 15:05:00,14.33,14.37,14.31,14.32,343000.0,13.1701,13.2068,13.1517,13.1609,343000.0
2008-12-22 15:10:00,14.33,14.33,14.3,14.32,161000.0,13.1701,13.1701,13.1425,13.1609,161000.0
2008-12-22 15:15:00,14.32,14.35,14.3,14.31,304000.0,13.1609,13.1884,13.1425,13.1517,304000.0
2008-12-22 15:20:00,14.31,14.32,14.3,14.32,293000.0,13.1517,13.1609,13.1425,13.1609,293000.0
2008-12-22 15:25:00,14.32,14.32,14.24,14.26,524000.0,13.1609,13.1609,13.0873,13.1057,524000.0
2008-12-22 15:30:00,14.26,14.29,14.26,14.26,337000.0,13.1057,13.1333,13.1057,13.1057,337000.0
2008-12-22 15:35:00,14.25,14.33,14.25,14.32,588000.0,13.0965,13.1701,13.0965,13.1609,588000.0
2008-12-22 15:40:00,14.32,14.38,14.31,14.34,512000.0,13.1609,13.216,13.1517,13.1793,512000.0
2008-12-22 15:45:00,14.35,14.38,14.33,14.34,643000.0,13.1884,13.216,13.1701,13.1793,643000.0
2008-12-22 15:50:00,14.34,14.42,14.34,14.4,722000.0,13.1793,13.2528,13.1793,13.2344,722000.0
2008-12-22 15:55:00,14.39,14.53,14.38,14.48,1324000.0,13.2252,13.3539,13.216,13.3079,1324000.0
2008-12-23 09:30:00,14.46,14.5,14.31,14.42,346000.0,13.2895,13.3263,13.1517,13.2528,346000.0
2008-12-23 09:35:00,14.42,14.42,14.19,14.28,603000.0,13.2528,13.2528,13.0414,13.1241,603000.0
2008-12-23 09:40:00,14.3,14.33,14.21,14.23,205000.0,13.1425,13.1701,13.0598,13.0782,205000.0
2008-12-23 09:45:00,14.23,14.27,14.22,14.23,348000.0,13.0782,13.1149,13.069,13.0782,348000.0
2008-12-23 09:50:00,14.23,14.29,14.23,14.28,102000.0,13.0782,13.1333,13.0782,13.1241,102000.0
2008-12-23 09:55:00,14.28,14.4,14.28,14.36,241000.0,13.1241,13.2344,13.1241,13.1976,241000.0
2008-12-23 10:00:00,14.36,14.4,14.33,14.38,245000.0,13.1976,13.2344,13.1701,13.216,245000.0
2008-12-23 10:05:00,14.38,14.39,14.33,14.36,224000.0,13.216,13.2252,13.1701,13.1976,224000.0
2008-12-23 10:10:00,14.37,14.4,14.35,14.36,197000.0,13.2068,13.2344,13.1884,13.1976,197000.0
2008-12-23 10:15:00,14.36,14.37,14.25,14.28,208000.0,13.1976,13.2068,13.0965,13.1241,208000.0
2008-12-23 10:20:00,14.27,14.33,14.24,14.33,126000.0,13.1149,13.1701,13.0873,13.1701,126000.0
2008-12-23 10:25:00,14.33,14.37,14.3,14.37,108000.0,13.1701,13.2068,13.1425,13.2068,108000.0
2008-12-23 10:30:00,14.37,14.4,14.37,14.38,197000.0,13.2068,13.2344,13.2068,13.216,197000.0
2008-12-23 10:35:00,14.39,14.42,14.38,14.4,165000.0,13.2252,13.2528,13.216,13.2344,165000.0
2008-12-23 10:40:00,14.38,14.43,14.36,14.38,179000.0,13.216,13.262,13.1976,13.216,179000.0
2008-12-23 10:45:00,14.38,14.4,14.37,14.4,115000.0,13.216,13.2344,13.2068,13.2344,115000.0
2008-12-23 10:50:00,14.4,14.42,14.36,14.42,74000.0,13.2344,13.2528,13.1976,13.2528,74000.0
2008-12-23 10:55:00,14.41,14.44,14.38,14.38,67000.0,13.2436,13.2712,13.216,13.216,67000.0
2008-12-23 11:00:00,14.38,14.41,14.37,14.39,51000.0,13.216,13.2436,13.2068,13.2252,51000.0
2008-12-23 11:05:00,14.39,14.39,14.3,14.32,84000.0,13.2252,13.2252,13.1425,13.1609,84000.0
2008-12-23 11:10:00,14.31,14.32,14.29,14.31,97000.0,13.1517,13.1609,13.1333,13.1517,97000.0
2008-12-23 11:15:00,14.31,14.32,14.3,14.31,145000.0,13.1517,13.1609,13.1425,13.1517,145000.0
2008-12-23 11:20:00,14.31,14.31,14.25,14.28,191000.0,13.1517,13.1517,13.0965,13.1241,191000.0
2008-12-23 11:25:00,14.28,14.29,14.22,14.23,114000.0,13.1241,13.1333,13.069,13.0782,114000.0
2008-12-23 11:30:00,14.24,14.29,14.22,14.29,111000.0,13.0873,13.1333,13.069,13.1333,111000.0
2008-12-23 11:35:00,14.29,14.3,14.27,14.3,83000.0,13.1333,13.1425,13.1149,13.1425,83000.0
2008-12-23 11:40:00,14.31,14.31,14.25,14.28,94000.0,13.1517,13.1517,13.0965,13.1241,94000.0
2008-12-23 11:45:00,14.28,14.28,14.25,14.25,73000.0,13.1241,13.1241,13.0965,13.0965,73000.0
2008-12-23 11:50:00,14.24,14.24,14.21,14.22,104000.0,13.0873,13.0873,13.0598,13.069,104000.0
2008-12-23 11:55:00,14.22,14.22,14.14,14.14,308000.0,13.069,13.069,12.9954,12.9954,308000.0
2008-12-23 12:00:00,14.14,14.16,14.12,14.12,105000.0,12.9954,13.0138,12.9771,12.9771,105000.0
2008-12-23 12:05:00,14.13,14.17,14.11,14.15,180000.0,12.9863,13.023,12.9679,13.0046,180000.0
2008-12-23 12:10:00,14.16,14.21,14.14,14.2,121000.0,13.0138,13.0598,12.9954,13.0506,121000.0
2008-12-23 12:15:00,14.2,14.22,14.16,14.21,71000.0,13.0506,13.069,13.0138,13.0598,71000.0
2008-12-23 12:20:00,14.23,14.3,14.22,14.25,277000.0,13.0782,13.1425,13.069,13.0965,277000.0
2008-12-23 12:25:00,14.25,14.29,14.2,14.29,140000.0,13.0965,13.1333,13.0506,13.1333,140000.0
2008-12-23 12:30:00,14.29,14.29,14.2,14.2,57000.0,13.1333,13.1333,13.0506,13.0506,57000.0
2008-12-23 12:35:00,14.21,14.23,14.18,14.21,131000.0,13.0598,13.0782,13.0322,13.0598,131000.0
2008-12-23 12:40:00,14.21,14.21,14.18,14.18,87000.0,13.0598,13.0598,13.0322,13.0322,87000.0
2008-12-23 12:45:00,14.18,14.22,14.17,14.22,93000.0,13.0322,13.069,13.023,13.069,93000.0
2008-12-23 12:50:00,14.22,14.23,14.22,14.22,28000.0,13.069,13.0782,13.069,13.069,28000.0
2008-12-23 12:55:00,14.24,14.25,14.2,14.2,195000.0,13.0873,13.0965,13.0506,13.0506,195000.0
2008-12-23 13:00:00,14.2,14.21,14.15,14.16,86000.0,13.0506,13.0598,13.0046,13.0138,86000.0
2008-12-23 13:05:00,14.16,14.21,14.16,14.2,76000.0,13.0138,13.0598,13.0138,13.0506,76000.0
2008-12-23 13:10:00,14.2,14.21,14.15,14.16,187000.0,13.0506,13.0598,13.0046,13.0138,187000.0
2008-12-23 13:15:00,14.17,14.19,14.15,14.16,149000.0,13.023,13.0414,13.0046,13.0138,149000.0
2008-12-23 13:20:00,14.15,14.21,14.14,14.21,213000.0,13.0046,13.0598,12.9954,13.0598,213000.0
2008-12-23 13:25:00,14.21,14.21,14.14,14.18,180000.0,13.0598,13.0598,12.9954,13.0322,180000.0
2008-12-23 13:30:00,14.17,14.17,14.14,14.14,140000.0,13.023,13.023,12.9954,12.9954,140000.0
2008-12-23 13:35:00,14.14,14.16,14.12,14.13,209000.0,12.9954,13.0138,12.9771,12.9863,209000.0
2008-12-23 13:40:00,14.14,14.17,14.13,14.14,76000.0,12.9954,13.023,12.9863,12.9954,76000.0
2008-12-23 13:45:00,14.13,14.14,14.09,14.12,217000.0,12.9863,12.9954,12.9495,12.9771,217000.0
2008-12-23 13:50:00,14.12,14.16,14.11,14.13,142000.0,12.9771,13.0138,12.9679,12.9863,142000.0
2008-12-23 13:55:00,14.13,14.25,14.13,14.23,220000.0,12.9863,13.0965,12.9863,13.0782,220000.0
2008-12-23 14:00:00,14.23,14.24,14.2,14.21,86000.0,13.0782,13.0873,13.0506,13.0598,86000.0
2008-12-23 14:05:00,14.21,14.21,14.16,14.18,109000.0,13.0598,13.0598,13.0138,13.0322,109000.0
2008-12-23 14:10:00,14.17,14.22,14.17,14.19,124000.0,13.023,13.069,13.023,13.0414,124000.0
2008-12-23 14:15:00,14.18,14.24,14.18,14.23,144000.0,13.0322,13.0873,13.0322,13.0782,144000.0
2008-12-23 14:20:00,14.24,14.24,14.21,14.22,61000.0,13.0873,13.0873,13.0598,13.069,61000.0
2008-12-23 14:25:00,14.22,14.22,14.18,14.18,81000.0,13.069,13.069,13.0322,13.0322,81000.0
2008-12-23 14:30:00,14.19,14.19,14.11,14.13,196000.0,13.0414,13.0414,12.9679,12.9863,196000.0
2008-12-23 14:35:00,14.13,14.13,14.09,14.11,197000.0,12.9863,12.9863,12.9495,12.9679,197000.0
2008-12-23 14:40:00,14.1,14.1,14.07,14.08,202000.0,12.9587,12.9587,12.9311,12.9403,202000.0
2008-12-23 14:45:00,14.08,14.09,14.01,14.08,259000.0,12.9403,12.9495,12.876,12.9403,259000.0
2008-12-23 14:50:00,14.08,14.12,14.07,14.08,295000.0,12.9403,12.9771,12.9311,12.9403,295000.0
2008-12-23 14:55:00,14.08,14.1,14.06,14.08,158000.0,12.9403,12.9587,12.9219,12.9403,158000.0
2008-12-23 15:00:00,14.08,14.1,14.06,14.08,144000.0,12.9403,12.9587,12.9219,12.9403,144000.0
2008-12-23 15:05:00,14.08,14.08,14.03,14.05,146000.0,12.9403,12.9403,12.8943,12.9127,146000.0
2008-12-23 15:10:00,14.05,14.15,14.05,14.11,299000.0,12.9127,13.0046,12.9127,12.9679,299000.0
2008-12-23 15:15:00,14.12,14.14,14.08,14.11,307000.0,12.9771,12.9954,12.9403,12.9679,307000.0
2008-12-23 15:20:00,14.11,14.16,14.09,14.12,335000.0,12.9679,13.0138,12.9495,12.9771,335000.0
2008-12-23 15:25:00,14.11,14.14,14.09,14.11,362000.0,12.9679,12.9954,12.9495,12.9679,362000.0
2008-12-23 15:30:00,14.12,14.18,14.1,14.16,400000.0,12.9771,13.0322,12.9587,13.0138,400000.0
2008-12-23 15:35:00,14.16,14.16,14.1,14.11,288000.0,13.0138,13.0138,12.9587,12.9679,288000.0
2008-12-23 15:40:00,14.11,14.14,14.09,14.12,244000.0,12.9679,12.9954,12.9495,12.9771,244000.0
2008-12-23 15:45:00,14.12,14.17,14.11,14.16,328000.0,12.9771,13.023,12.9679,13.0138,328000.0
2008-12-23 15:50:00,14.16,14.16,14.1,14.11,402000.0,13.0138,13.0138,12.9587,12.9679,402000.0
2008-12-23 15:55:00,14.1,14.17,14.1,14.15,663000.0,12.9587,13.023,12.9587,13.0046,663000.0
2008-12-24 09:30:00,14.14,14.14,14.02,14.04,123000.0,12.9954,12.9954,12.8852,12.9035,123000.0
2008-12-24 09:35:00,14.04,14.1,14.04,14.04,40000.0,12.9035,12.9587,12.9035,12.9035,40000.0
2008-12-24 09:40:00,14.03,14.08,14.0,14.07,138000.0,12.8943,12.9403,12.8668,12.9311,138000.0
2008-12-24 09:45:00,14.06,14.07,14.04,14.06,96000.0,12.9219,12.9311,12.9035,12.9219,96000.0
2008-12-24 09:50:00,14.07,14.18,14.06,14.11,194000.0,12.9311,13.0322,12.9219,12.9679,194000.0
2008-12-24 09:55:00,14.13,14.17,14.08,14.16,133000.0,12.9863,13.023,12.9403,13.0138,133000.0
2008-12-24 10:00:00,14.15,14.17,14.1,14.11,105000.0,13.0046,13.023,12.9587,12.9679,105000.0
2008-12-24 10:05:00,14.11,14.17,14.11,14.16,65000.0,12.9679,13.023,12.9679,13.0138,65000.0
2008-12-24 10:10:00,14.16,14.19,14.16,14.16,64000.0,13.0138,13.0414,13.0138,13.0138,64000.0
2008-12-24 10:15:00,14.17,14.19,14.11,14.11,114000.0,13.023,13.0414,12.9679,12.9679,114000.0
2008-12-24 10:20:00,14.13,14.17,14.1,14.15,101000.0,12.9863,13.023,12.9587,13.0046,101000.0
2008-12-24 10:25:00,14.19,14.2,14.16,14.2,38000.0,13.0414,13.0506,13.0138,13.0506,38000.0
2008-12-24 10:30:00,14.21,14.23,14.19,14.21,102000.0,13.0598,13.0782,13.0414,13.0598,102000.0
2008-12-24 10:35:00,14.2,14.2,14.18,14.18,25000.0,13.0506,13.0506,13.0322,13.0322,25000.0
2008-12-24 10:40:00,14.17,14.2,14.17,14.19,33000.0,13.023,13.0506,13.023,13.0414,33000.0
2008-12-24 10:45:00,14.2,14.22,14.19,14.21,27000.0,13.0506,13.069,13.0414,13.0598,27000.0
2008-12-24 10:50:00,14.22,14.24,14.2,14.21,74000.0,13.069,13.0873,13.0506,13.0598,74000.0
2008-12-24 10:55:00,14.22,14.23,14.21,14.22,14000.0,13.069,13.0782,13.0598,13.069,14000.0
2008-12-24 11:00:00,14.22,14.25,14.22,14.22,33000.0,13.069,13.0965,13.069,13.069,33000.0
2008-12-24 11:05:00,14.22,14.25,14.22,14.25,31000.0,13.069,13.0965,13.069,13.0965,31000.0
2008-12-24 11:10:00,14.24,14.3,14.24,14.29,104000.0,13.0873,13.1425,13.0873,13.1333,104000.0
2008-12-24 11:15:00,14.29,14.29,14.27,14.28,72000.0,13.1333,13.1333,13.1149,13.1241,72000.0
2008-12-24 11:20:00,14.27,14.29,14.26,14.27,64000.0,13.1149,13.1333,13.1057,13.1149,64000.0
2008-12-24 11:25:00,14.27,14.29,14.25,14.26,107000.0,13.1149,13.1333,13.0965,13.1057,107000.0
2008-12-24 11:30:00,14.25,14.25,14.21,14.21,25000.0,13.0965,13.0965,13.0598,13.0598,25000.0
2008-12-24 11:35:00,14.22,14.25,14.22,14.24,24000.0,13.069,13.0965,13.069,13.0873,24000.0
2008-12-24 11:40:00,14.24,14.26,14.24,14.26,47000.0,13.0873,13.1057,13.0873,13.1057,47000.0
2008-12-24 11:45:00,14.26,14.27,14.24,14.24,21000.0,13.1057,13.1149,13.0873,13.0873,21000.0
2008-12-24 11:50:00,14.25,14.28,14.25,14.25,81000.0,13.0965,13.1241,13.0965,13.0965,81000.0
2008-12-24 11:55:00,14.25,14.25,14.23,14.23,27000.0,13.0965,13.0965,13.0782,13.0782,27000.0
2008-12-24 12:00:00,14.22,14.26,14.22,14.26,31000.0,13.069,13.1057,13.069,13.1057,31000.0
2008-12-24 12:05:00,14.25,14.25,14.22,14.23,17000.0,13.0965,13.0965,13.069,13.0782,17000.0
2008-12-24 12:10:00,14.23,14.23,14.2,14.21,45000.0,13.0782,13.0782,13.0506,13.0598,45000.0
2008-12-24 12:15:00,14.22,14.23,14.22,14.22,37000.0,13.069,13.0782,13.069,13.069,37000.0
2008-12-24 12:20:00,14.22,14.24,14.22,14.24,28000.0,13.069,13.0873,13.069,13.0873,28000.0
2008-12-24 12:25:00,14.24,14.28,14.23,14.27,86000.0,13.0873,13.1241,13.0782,13.1149,86000.0
2008-12-24 12:30:00,14.27,14.27,14.25,14.27,57000.0,13.1149,13.1149,13.0965,13.1149,57000.0
2008-12-24 12:35:00,14.26,14.26,14.25,14.26,57000.0,13.1057,13.1057,13.0965,13.1057,57000.0
2008-12-24 12:40:00,14.25,14.26,14.23,14.23,161000.0,13.0965,13.1057,13.0782,13.0782,161000.0
2008-12-24 12:45:00,14.23,14.24,14.22,14.23,41000.0,13.0782,13.0873,13.069,13.0782,41000.0
2008-12-24 12:50:00,14.22,14.24,14.22,14.23,121000.0,13.069,13.0873,13.069,13.0782,121000.0
2008-12-24 12:55:00,14.23,14.23,14.18,14.22,176000.0,13.0782,13.0782,13.0322,13.069,176000.0
2008-12-26 09:30:00,14.28,14.28,14.01,14.13,186000.0,13.1241,13.1241,12.876,12.9863,186000.0
2008-12-26 09:35:00,14.13,14.18,13.95,13.98,336000.0,12.9863,13.0322,12.8208,12.8484,336000.0
2008-12-26 09:40:00,13.98,14.01,13.96,13.98,159000.0,12.8484,12.876,12.83,12.8484,159000.0
2008-12-26 09:45:00,13.98,13.98,13.96,13.98,87000.0,12.8484,12.8484,12.83,12.8484,87000.0
2008-12-26 09:50:00,13.99,14.01,13.95,13.96,141000.0,12.8576,12.876,12.8208,12.83,141000.0
2008-12-26 09:55:00,13.95,13.95,13.92,13.93,202000.0,12.8208,12.8208,12.7933,12.8024,202000.0
2008-12-26 10:00:00,13.95,13.99,13.94,13.99,78000.0,12.8208,12.8576,12.8116,12.8576,78000.0
2008-12-26 10:05:00,13.99,14.0,13.97,14.0,113000.0,12.8576,12.8668,12.8392,12.8668,113000.0
2008-12-26 10:10:00,13.98,14.08,13.98,14.07,116000.0,12.8484,12.9403,12.8484,12.9311,116000.0
2008-12-26 10:15:00,14.07,14.13,14.06,14.11,115000.0,12.9311,12.9863,12.9219,12.9679,115000.0
2008-12-26 10:20:00,14.11,14.13,14.09,14.13,90000.0,12.9679,12.9863,12.9495,12.9863,90000.0
2008-12-26 10:25:00,14.12,14.12,14.08,14.08,54000.0,12.9771,12.9771,12.9403,12.9403,54000.0
2008-12-26 10:30:00,14.08,14.08,14.04,14.07,153000.0,12.9403,12.9403,12.9035,12.9311,153000.0
2008-12-26 10:35:00,14.06,14.07,14.05,14.06,103000.0,12.9219,12.9311,12.9127,12.9219,103000.0
2008-12-26 10:40:00,14.06,14.06,14.01,14.01,108000.0,12.9219,12.9219,12.876,12.876,108000.0
2008-12-26 10:45:00,14.01,14.02,14.01,14.02,47000.0,12.876,12.8852,12.876,12.8852,47000.0
2008-12-26 10:50:00,14.02,14.03,14.02,14.02,20000.0,12.8852,12.8943,12.8852,12.8852,20000.0
2008-12-26 10:55:00,14.02,14.05,14.02,14.05,116000.0,12.8852,12.9127,12.8852,12.9127,116000.0
2008-12-26 11:00:00,14.04,14.04,14.03,14.04,62000.0,12.9035,12.9035,12.8943,12.9035,62000.0
2008-12-26 11:05:00,14.05,14.08,14.05,14.06,74000.0,12.9127,12.9403,12.9127,12.9219,74000.0
2008-12-26 11:10:00,14.06,14.06,14.03,14.03,13000.0,12.9219,12.9219,12.8943,12.8943,13000.0
2008-12-26 11:15:00,14.03,14.03,14.02,14.03,27000.0,12.8943,12.8943,12.8852,12.8943,27000.0
2008-12-26 11:20:00,14.02,14.04,14.02,14.03,48000.0,12.8852,12.9035,12.8852,12.8943,48000.0
2008-12-26 11:25:00,14.03,14.03,14.02,14.02,77000.0,12.8943,12.8943,12.8852,12.8852,77000.0
2008-12-26 11:30:00,14.02,14.02,14.01,14.01,30000.0,12.8852,12.8852,12.876,12.876,30000.0
2008-12-26 11:35:00,14.01,14.03,14.01,14.03,56000.0,12.876,12.8943,12.876,12.8943,56000.0
2008-12-26 11:40:00,14.02,14.04,14.02,14.04,24000.0,12.8852,12.9035,12.8852,12.9035,24000.0
2008-12-26 11:45:00,14.04,14.04,14.01,14.02,53000.0,12.9035,12.9035,12.876,12.8852,53000.0
2008-12-26 11:50:00,14.02,14.04,14.01,14.01,65000.0,12.8852,12.9035,12.876,12.876,65000.0
2008-12-26 11:55:00,14.01,14.03,14.01,14.03,15000.0,12.876,12.8943,12.876,12.8943,15000.0
2008-12-26 12:00:00,14.03,14.03,14.02,14.03,10000.0,12.8943,12.8943,12.8852,12.8943,10000.0
2008-12-26 12:05:00,14.03,14.04,14.02,14.04,29000.0,12.8943,12.9035,12.8852,12.9035,29000.0
2008-12-26 12:10:00,14.04,14.04,14.03,14.03,14000.0,12.9035,12.9035,12.8943,12.8943,14000.0
2008-12-26 12:15:00,14.02,14.04,14.02,14.04,21000.0,12.8852,12.9035,12.8852,12.9035,21000.0
2008-12-26 12:20:00,14.04,14.05,14.02,14.03,40000.0,12.9035,12.9127,12.8852,12.8943,40000.0
2008-12-26 12:25:00,14.03,14.03,14.0,14.0,46000.0,12.8943,12.8943,12.8668,12.8668,46000.0
2008-12-26 12:30:00,14.0,14.01,14.0,14.0,43000.0,12.8668,12.876,12.8668,12.8668,43000.0
2008-12-26 12:35:00,14.0,14.01,14.0,14.0,58000.0,12.8668,12.876,12.8668,12.8668,58000.0
2008-12-26 12:40:00,14.0,14.0,13.96,13.96,75000.0,12.8668,12.8668,12.83,12.83,75000.0
2008-12-26 12:45:00,13.96,13.96,13.94,13.94,66000.0,12.83,12.83,12.8116,12.8116,66000.0
2008-12-26 12:50:00,13.94,13.96,13.93,13.96,91000.0,12.8116,12.83,12.8024,12.83,91000.0
2008-12-26 12:55:00,13.96,13.96,13.96,13.96,35000.0,12.83,12.83,12.83,12.83,35000.0
2008-12-26 13:00:00,13.96,13.96,13.94,13.94,23000.0,12.83,12.83,12.8116,12.8116,23000.0
2008-12-26 13:05:00,13.94,13.99,13.93,13.97,79000.0,12.8116,12.8576,12.8024,12.8392,79000.0
2008-12-26 13:10:00,13.96,13.96,13.94,13.96,15000.0,12.83,12.83,12.8116,12.83,15000.0
2008-12-26 13:15:00,13.97,14.0,13.97,13.99,32000.0,12.8392,12.8668,12.8392,12.8576,32000.0
2008-12-26 13:20:00,13.99,14.0,13.98,14.0,22000.0,12.8576,12.8668,12.8484,12.8668,22000.0
2008-12-26 13:25:00,14.0,14.01,13.99,13.99,47000.0,12.8668,12.876,12.8576,12.8576,47000.0
2008-12-26 13:30:00,13.99,14.03,13.99,14.01,69000.0,12.8576,12.8943,12.8576,12.876,69000.0
2008-12-26 13:35:00,14.01,14.01,14.0,14.01,32000.0,12.876,12.876,12.8668,12.876,32000.0
2008-12-26 13:40:00,14.01,14.03,14.01,14.02,35000.0,12.876,12.8943,12.876,12.8852,35000.0
2008-12-26 13:45:00,14.01,14.01,14.01,14.01,11000.0,12.876,12.876,12.876,12.876,11000.0
2008-12-26 13:50:00,14.01,14.03,14.01,14.03,16000.0,12.876,12.8943,12.876,12.8943,16000.0
2008-12-26 13:55:00,14.03,14.06,14.03,14.06,81000.0,12.8943,12.9219,12.8943,12.9219,81000.0
2008-12-26 14:00:00,14.06,14.06,14.06,14.06,22000.0,12.9219,12.9219,12.9219,12.9219,22000.0
2008-12-26 14:05:00,14.06,14.08,14.05,14.07,30000.0,12.9219,12.9403,12.9127,12.9311,30000.0
2008-12-26 14:10:00,14.08,14.1,14.07,14.1,22000.0,12.9403,12.9587,12.9311,12.9587,22000.0
2008-12-26 14:15:00,14.1,14.11,14.1,14.1,49000.0,12.9587,12.9679,12.9587,12.9587,49000.0
2008-12-26 14:20:00,14.11,14.15,14.1,14.12,69000.0,12.9679,13.0046,12.9587,12.9771,69000.0
2008-12-26 14:25:00,14.13,14.13,14.12,14.12,9000.0,12.9863,12.9863,12.9771,12.9771,9000.0
2008-12-26 14:30:00,14.13,14.15,14.13,14.15,66000.0,12.9863,13.0046,12.9863,13.0046,66000.0
2008-12-26 14:35:00,14.15,14.15,14.13,14.14,25000.0,13.0046,13.0046,12.9863,12.9954,25000.0
2008-12-26 14:40:00,14.15,14.15,14.13,14.15,29000.0,13.0046,13.0046,12.9863,13.0046,29000.0
2008-12-26 14:45:00,14.13,14.15,14.13,14.14,17000.0,12.9863,13.0046,12.9863,12.9954,17000.0
2008-12-26 14:50:00,14.14,14.15,14.1,14.1,86000.0,12.9954,13.0046,12.9587,12.9587,86000.0
2008-12-26 14:55:00,14.12,14.14,14.1,14.14,33000.0,12.9771,12.9954,12.9587,12.9954,33000.0
2008-12-26 15:00:00,14.14,14.15,14.13,14.15,48000.0,12.9954,13.0046,12.9863,13.0046,48000.0
2008-12-26 15:05:00,14.15,14.16,14.14,14.15,53000.0,13.0046,13.0138,12.9954,13.0046,53000.0
2008-12-26 15:10:00,14.15,14.17,14.15,14.16,51000.0,13.0046,13.023,13.0046,13.0138,51000.0
2008-12-26 15:15:00,14.17,14.19,14.16,14.17,30000.0,13.023,13.0414,13.0138,13.023,30000.0
2008-12-26 15:20:00,14.17,14.17,14.14,14.14,28000.0,13.023,13.023,12.9954,12.9954,28000.0
2008-12-26 15:25:00,14.14,14.17,14.13,14.16,78000.0,12.9954,13.023,12.9863,13.0138,78000.0
2008-12-26 15:30:00,14.16,14.17,14.12,14.13,88000.0,13.0138,13.023,12.9771,12.9863,88000.0
2008-12-26 15:35:00,14.13,14.15,14.13,14.15,60000.0,12.9863,13.0046,12.9863,13.0046,60000.0
2008-12-26 15:40:00,14.15,14.15,14.09,14.12,382000.0,13.0046,13.0046,12.9495,12.9771,382000.0
2008-12-26 15:45:00,14.11,14.12,14.1,14.11,171000.0,12.9679,12.9771,12.9587,12.9679,171000.0
2008-12-26 15:50:00,14.11,14.12,14.07,14.07,361000.0,12.9679,12.9771,12.9311,12.9311,361000.0
2008-12-26 15:55:00,14.07,14.14,14.07,14.12,341000.0,12.9311,12.9954,12.9311,12.9771,341000.0
2008-12-29 09:30:00,14.0,14.05,13.97,13.99,234000.0,12.8668,12.9127,12.8392,12.8576,234000.0
2008-12-29 09:35:00,14.0,14.11,14.0,14.11,127000.0,12.8668,12.9679,12.8668,12.9679,127000.0
2008-12-29 09:40:00,14.12,14.18,14.1,14.13,88000.0,12.9771,13.0322,12.9587,12.9863,88000.0
2008-12-29 09:45:00,14.13,14.14,14.07,14.08,115000.0,12.9863,12.9954,12.9311,12.9403,115000.0
2008-12-29 09:50:00,14.08,14.08,13.99,13.99,165000.0,12.9403,12.9403,12.8576,12.8576,165000.0
2008-12-29 09:55:00,13.97,13.99,13.95,13.97,192000.0,12.8392,12.8576,12.8208,12.8392,192000.0
2008-12-29 10:00:00,13.97,13.99,13.95,13.98,197000.0,12.8392,12.8576,12.8208,12.8484,197000.0
2008-12-29 10:05:00,13.98,13.99,13.95,13.97,266000.0,12.8484,12.8576,12.8208,12.8392,266000.0
2008-12-29 10:10:00,13.97,13.99,13.96,13.97,206000.0,12.8392,12.8576,12.83,12.8392,206000.0
2008-12-29 10:15:00,13.97,13.98,13.94,13.94,164000.0,12.8392,12.8484,12.8116,12.8116,164000.0
2008-12-29 10:20:00,13.94,13.97,13.93,13.96,160000.0,12.8116,12.8392,12.8024,12.83,160000.0
2008-12-29 10:25:00,13.95,13.97,13.91,13.92,200000.0,12.8208,12.8392,12.7841,12.7933,200000.0
2008-12-29 10:30:00,13.92,13.97,13.91,13.97,293000.0,12.7933,12.8392,12.7841,12.8392,293000.0
2008-12-29 10:35:00,13.97,13.98,13.92,13.92,278000.0,12.8392,12.8484,12.7933,12.7933,278000.0
2008-12-29 10:40:00,13.92,13.93,13.86,13.87,242000.0,12.7933,12.8024,12.7381,12.7473,242000.0
2008-12-29 10:45:00,13.87,13.88,13.81,13.81,244000.0,12.7473,12.7565,12.6922,12.6922,244000.0
2008-12-29 10:50:00,13.81,13.85,13.79,13.8,294000.0,12.6922,12.7289,12.6738,12.683,294000.0
2008-12-29 10:55:00,13.8,13.8,13.74,13.76,461000.0,12.683,12.683,12.6278,12.6462,461000.0
2008-12-29 11:00:00,13.74,13.79,13.73,13.79,192000.0,12.6278,12.6738,12.6186,12.6738,192000.0
2008-12-29 11:05:00,13.79,13.8,13.72,13.74,242000.0,12.6738,12.683,12.6094,12.6278,242000.0
2008-12-29 11:10:00,13.73,13.76,13.7,13.72,160000.0,12.6186,12.6462,12.5911,12.6094,160000.0
2008-12-29 11:15:00,13.71,13.74,13.71,13.72,125000.0,12.6003,12.6278,12.6003,12.6094,125000.0
2008-12-29 11:20:00,13.72,13.73,13.72,13.72,146000.0,12.6094,12.6186,12.6094,12.6094,146000.0
2008-12-29 11:25:00,13.72,13.73,13.71,13.72,166000.0,12.6094,12.6186,12.6003,12.6094,166000.0
2008-12-29 11:30:00,13.73,13.78,13.73,13.78,121000.0,12.6186,12.6646,12.6186,12.6646,121000.0
2008-12-29 11:35:00,13.78,13.8,13.73,13.74,166000.0,12.6646,12.683,12.6186,12.6278,166000.0
2008-12-29 11:40:00,13.74,13.75,13.7,13.7,139000.0,12.6278,12.637,12.5911,12.5911,139000.0
2008-12-29 11:45:00,13.7,13.72,13.66,13.71,286000.0,12.5911,12.6094,12.5543,12.6003,286000.0
2008-12-29 11:50:00,13.7,13.74,13.69,13.72,138000.0,12.5911,12.6278,12.5819,12.6094,138000.0
2008-12-29 11:55:00,13.72,13.74,13.71,13.73,87000.0,12.6094,12.6278,12.6003,12.6186,87000.0
2008-12-29 12:00:00,13.73,13.74,13.72,13.72,81000.0,12.6186,12.6278,12.6094,12.6094,81000.0
2008-12-29 12:05:00,13.72,13.73,13.7,13.7,211000.0,12.6094,12.6186,12.5911,12.5911,211000.0
2008-12-29 12:10:00,13.7,13.72,13.7,13.72,113000.0,12.5911,12.6094,12.5911,12.6094,113000.0
2008-12-29 12:15:00,13.72,13.72,13.7,13.71,97000.0,12.6094,12.6094,12.5911,12.6003,97000.0
2008-12-29 12:20:00,13.71,13.72,13.7,13.71,239000.0,12.6003,12.6094,12.5911,12.6003,239000.0
2008-12-29 12:25:00,13.7,13.72,13.7,13.71,122000.0,12.5911,12.6094,12.5911,12.6003,122000.0
2008-12-29 12:30:00,13.71,13.74,13.71,13.74,104000.0,12.6003,12.6278,12.6003,12.6278,104000.0
2008-12-29 12:35:00,13.73,13.74,13.73,13.74,92000.0,12.6186,12.6278,12.6186,12.6278,92000.0
2008-12-29 12:40:00,13.74,13.75,13.7,13.72,216000.0,12.6278,12.637,12.5911,12.6094,216000.0
2008-12-29 12:45:00,13.72,13.73,13.71,13.72,377000.0,12.6094,12.6186,12.6003,12.6094,377000.0
2008-12-29 12:50:00,13.72,13.76,13.71,13.76,137000.0,12.6094,12.6462,12.6003,12.6462,137000.0
2008-12-29 12:55:00,13.75,13.76,13.72,13.74,525000.0,12.637,12.6462,12.6094,12.6278,525000.0
2008-12-29 13:00:00,13.73,13.74,13.7,13.74,287000.0,12.6186,12.6278,12.5911,12.6278,287000.0
2008-12-29 13:05:00,13.74,13.74,13.7,13.7,241000.0,12.6278,12.6278,12.5911,12.5911,241000.0
2008-12-29 13:10:00,13.7,13.72,13.69,13.69,282000.0,12.5911,12.6094,12.5819,12.5819,282000.0
2008-12-29 13:15:00,13.69,13.7,13.68,13.69,144000.0,12.5819,12.5911,12.5727,12.5819,144000.0
2008-12-29 13:20:00,13.7,13.7,13.69,13.7,204000.0,12.5911,12.5911,12.5819,12.5911,204000.0
2008-12-29 13:25:00,13.7,13.71,13.68,13.69,91000.0,12.5911,12.6003,12.5727,12.5819,91000.0
2008-12-29 13:30:00,13.69,13.72,13.69,13.72,144000.0,12.5819,12.6094,12.5819,12.6094,144000.0
2008-12-29 13:35:00,13.72,13.73,13.71,13.72,117000.0,12.6094,12.6186,12.6003,12.6094,117000.0
2008-12-29 13:40:00,13.73,13.75,13.73,13.74,110000.0,12.6186,12.637,12.6186,12.6278,110000.0
2008-12-29 13:45:00,13.74,13.75,13.73,13.75,141000.0,12.6278,12.637,12.6186,12.637,141000.0
2008-12-29 13:50:00,13.75,13.75,13.73,13.75,144000.0,12.637,12.637,12.6186,12.637,144000.0
2008-12-29 13:55:00,13.75,13.77,13.75,13.77,160000.0,12.637,12.6554,12.637,12.6554,160000.0
2008-12-29 14:00:00,13.77,13.77,13.73,13.76,148000.0,12.6554,12.6554,12.6186,12.6462,148000.0
2008-12-29 14:05:00,13.75,13.78,13.75,13.78,117000.0,12.637,12.6646,12.637,12.6646,117000.0
2008-12-29 14:10:00,13.78,13.78,13.74,13.76,82000.0,12.6646,12.6646,12.6278,12.6462,82000.0
2008-12-29 14:15:00,13.75,13.77,13.75,13.77,69000.0,12.637,12.6554,12.637,12.6554,69000.0
2008-12-29 14:20:00,13.78,13.82,13.77,13.81,108000.0,12.6646,12.7013,12.6554,12.6922,108000.0
2008-12-29 14:25:00,13.81,13.82,13.77,13.82,156000.0,12.6922,12.7013,12.6554,12.7013,156000.0
2008-12-29 14:30:00,13.82,13.83,13.81,13.83,107000.0,12.7013,12.7105,12.6922,12.7105,107000.0
2008-12-29 14:35:00,13.83,13.84,13.82,13.83,174000.0,12.7105,12.7197,12.7013,12.7105,174000.0
2008-12-29 14:40:00,13.83,13.85,13.82,13.84,155000.0,12.7105,12.7289,12.7013,12.7197,155000.0
2008-12-29 14:45:00,13.84,13.86,13.83,13.84,252000.0,12.7197,12.7381,12.7105,12.7197,252000.0
2008-12-29 14:50:00,13.83,13.84,13.82,13.84,268000.0,12.7105,12.7197,12.7013,12.7197,268000.0
2008-12-29 14:55:00,13.84,13.9,13.84,13.89,291000.0,12.7197,12.7749,12.7197,12.7657,291000.0
2008-12-29 15:00:00,13.88,13.91,13.88,13.9,343000.0,12.7565,12.7841,12.7565,12.7749,343000.0
2008-12-29 15:05:00,13.91,13.98,13.9,13.96,466000.0,12.7841,12.8484,12.7749,12.83,466000.0
2008-12-29 15:10:00,13.96,13.96,13.91,13.94,312000.0,12.83,12.83,12.7841,12.8116,312000.0
2008-12-29 15:15:00,13.95,13.96,13.92,13.94,463000.0,12.8208,12.83,12.7933,12.8116,463000.0
2008-12-29 15:20:00,13.94,13.98,13.94,13.98,281000.0,12.8116,12.8484,12.8116,12.8484,281000.0
2008-12-29 15:25:00,13.97,13.99,13.95,13.95,177000.0,12.8392,12.8576,12.8208,12.8208,177000.0
2008-12-29 15:30:00,13.95,13.97,13.93,13.95,260000.0,12.8208,12.8392,12.8024,12.8208,260000.0
2008-12-29 15:35:00,13.95,13.96,13.87,13.91,425000.0,12.8208,12.83,12.7473,12.7841,425000.0
2008-12-29 15:40:00,13.91,13.96,13.91,13.96,277000.0,12.7841,12.83,12.7841,12.83,277000.0
2008-12-29 15:45:00,13.96,13.96,13.92,13.93,326000.0,12.83,12.83,12.7933,12.8024,326000.0
2008-12-29 15:50:00,13.93,13.94,13.91,13.94,354000.0,12.8024,12.8116,12.7841,12.8116,354000.0
2008-12-29 15:55:00,13.94,13.94,13.91,13.92,499000.0,12.8116,12.8116,12.7841,12.7933,499000.0
2008-12-30 09:30:00,13.94,13.99,13.86,13.88,173000.0,12.8116,12.8576,12.7381,12.7565,173000.0
2008-12-30 09:35:00,13.88,13.88,13.75,13.75,190000.0,12.7565,12.7565,12.637,12.637,190000.0
2008-12-30 09:40:00,13.75,13.79,13.71,13.74,259000.0,12.637,12.6738,12.6003,12.6278,259000.0
2008-12-30 09:45:00,13.77,13.8,13.73,13.73,131000.0,12.6554,12.683,12.6186,12.6186,131000.0
2008-12-30 09:50:00,13.73,13.74,13.68,13.69,138000.0,12.6186,12.6278,12.5727,12.5819,138000.0
2008-12-30 09:55:00,13.68,13.69,13.62,13.64,417000.0,12.5727,12.5819,12.5175,12.5359,417000.0
2008-12-30 10:00:00,13.64,13.65,13.6,13.61,750000.0,12.5359,12.5451,12.4992,12.5083,750000.0
2008-12-30 10:05:00,13.61,13.61,13.58,13.58,469000.0,12.5083,12.5083,12.4808,12.4808,469000.0
2008-12-30 10:10:00,13.59,13.62,13.58,13.6,367000.0,12.49,12.5175,12.4808,12.4992,367000.0
2008-12-30 10:15:00,13.6,13.63,13.56,13.57,256000.0,12.4992,12.5267,12.4624,12.4716,256000.0
2008-12-30 10:20:00,13.58,13.6,13.57,13.6,249000.0,12.4808,12.4992,12.4716,12.4992,249000.0
2008-12-30 10:25:00,13.6,13.6,13.56,13.6,200000.0,12.4992,12.4992,12.4624,12.4992,200000.0
2008-12-30 10:30:00,13.6,13.63,13.59,13.62,320000.0,12.4992,12.5267,12.49,12.5175,320000.0
2008-12-30 10:35:00,13.62,13.62,13.59,13.61,246000.0,12.5175,12.5175,12.49,12.5083,246000.0
2008-12-30 10:40:00,13.61,13.61,13.58,13.58,165000.0,12.5083,12.5083,12.4808,12.4808,165000.0
2008-12-30 10:45:00,13.58,13.61,13.57,13.6,152000.0,12.4808,12.5083,12.4716,12.4992,152000.0
2008-12-30 10:50:00,13.61,13.61,13.59,13.61,312000.0,12.5083,12.5083,12.49,12.5083,312000.0
2008-12-30 10:55:00,13.6,13.6,13.54,13.55,223000.0,12.4992,12.4992,12.444,12.4532,223000.0
2008-12-30 11:00:00,13.54,13.55,13.52,13.54,256000.0,12.444,12.4532,12.4256,12.444,256000.0
2008-12-30 11:05:00,13.54,13.56,13.52,13.52,147000.0,12.444,12.4624,12.4256,12.4256,147000.0
2008-12-30 11:10:00,13.53,13.54,13.52,13.52,136000.0,12.4348,12.444,12.4256,12.4256,136000.0
2008-12-30 11:15:00,13.52,13.54,13.51,13.54,188000.0,12.4256,12.444,12.4164,12.444,188000.0
2008-12-30 11:20:00,13.54,13.57,13.53,13.57,88000.0,12.444,12.4716,12.4348,12.4716,88000.0
2008-12-30 11:25:00,13.56,13.59,13.55,13.59,108000.0,12.4624,12.49,12.4532,12.49,108000.0
2008-12-30 11:30:00,13.58,13.63,13.58,13.62,198000.0,12.4808,12.5267,12.4808,12.5175,198000.0
2008-12-30 11:35:00,13.61,13.61,13.56,13.56,120000.0,12.5083,12.5083,12.4624,12.4624,120000.0
2008-12-30 11:40:00,13.56,13.63,13.56,13.63,120000.0,12.4624,12.5267,12.4624,12.5267,120000.0
2008-12-30 11:45:00,13.63,13.63,13.57,13.57,130000.0,12.5267,12.5267,12.4716,12.4716,130000.0
2008-12-30 11:50:00,13.57,13.61,13.56,13.6,221000.0,12.4716,12.5083,12.4624,12.4992,221000.0
2008-12-30 11:55:00,13.6,13.6,13.54,13.56,151000.0,12.4992,12.4992,12.444,12.4624,151000.0
2008-12-30 12:00:00,13.56,13.59,13.56,13.56,69000.0,12.4624,12.49,12.4624,12.4624,69000.0
2008-12-30 12:05:00,13.56,13.57,13.52,13.52,133000.0,12.4624,12.4716,12.4256,12.4256,133000.0
2008-12-30 12:10:00,13.52,13.54,13.51,13.54,140000.0,12.4256,12.444,12.4164,12.444,140000.0
2008-12-30 12:15:00,13.54,13.59,13.54,13.59,311000.0,12.444,12.49,12.444,12.49,311000.0
2008-12-30 12:20:00,13.59,13.6,13.57,13.57,198000.0,12.49,12.4992,12.4716,12.4716,198000.0
2008-12-30 12:25:00,13.58,13.58,13.55,13.56,162000.0,12.4808,12.4808,12.4532,12.4624,162000.0
2008-12-30 12:30:00,13.57,13.58,13.54,13.55,132000.0,12.4716,12.4808,12.444,12.4532,132000.0
2008-12-30 12:35:00,13.55,13.58,13.55,13.56,72000.0,12.4532,12.4808,12.4532,12.4624,72000.0
2008-12-30 12:40:00,13.55,13.59,13.54,13.58,163000.0,12.4532,12.49,12.444,12.4808,163000.0
2008-12-30 12:45:00,13.58,13.61,13.57,13.58,205000.0,12.4808,12.5083,12.4716,12.4808,205000.0
2008-12-30 12:50:00,13.58,13.62,13.57,13.62,153000.0,12.4808,12.5175,12.4716,12.5175,153000.0
2008-12-30 12:55:00,13.61,13.63,13.59,13.63,184000.0,12.5083,12.5267,12.49,12.5267,184000.0
2008-12-30 13:00:00,13.63,13.65,13.61,13.61,254000.0,12.5267,12.5451,12.5083,12.5083,254000.0
2008-12-30 13:05:00,13.62,13.63,13.59,13.6,319000.0,12.5175,12.5267,12.49,12.4992,319000.0
2008-12-30 13:10:00,13.61,13.62,13.56,13.59,198000.0,12.5083,12.5175,12.4624,12.49,198000.0
2008-12-30 13:15:00,13.59,13.62,13.58,13.6,135000.0,12.49,12.5175,12.4808,12.4992,135000.0
2008-12-30 13:20:00,13.6,13.6,13.57,13.6,123000.0,12.4992,12.4992,12.4716,12.4992,123000.0
2008-12-30 13:25:00,13.6,13.62,13.59,13.59,175000.0,12.4992,12.5175,12.49,12.49,175000.0
2008-12-30 13:30:00,13.6,13.61,13.58,13.6,106000.0,12.4992,12.5083,12.4808,12.4992,106000.0
2008-12-30 13:35:00,13.6,13.6,13.56,13.59,193000.0,12.4992,12.4992,12.4624,12.49,193000.0
2008-12-30 13:40:00,13.6,13.62,13.59,13.61,133000.0,12.4992,12.5175,12.49,12.5083,133000.0
2008-12-30 13:45:00,13.6,13.63,13.59,13.63,138000.0,12.4992,12.5267,12.49,12.5267,138000.0
2008-12-30 13:50:00,13.63,13.64,13.59,13.6,210000.0,12.5267,12.5359,12.49,12.4992,210000.0
2008-12-30 13:55:00,13.6,13.62,13.56,13.58,139000.0,12.4992,12.5175,12.4624,12.4808,139000.0
2008-12-30 14:00:00,13.57,13.6,13.55,13.56,119000.0,12.4716,12.4992,12.4532,12.4624,119000.0
2008-12-30 14:05:00,13.56,13.61,13.56,13.6,91000.0,12.4624,12.5083,12.4624,12.4992,91000.0
2008-12-30 14:10:00,13.6,13.6,13.56,13.57,108000.0,12.4992,12.4992,12.4624,12.4716,108000.0
2008-12-30 14:15:00,13.57,13.59,13.56,13.56,99000.0,12.4716,12.49,12.4624,12.4624,99000.0
2008-12-30 14:20:00,13.56,13.61,13.56,13.59,108000.0,12.4624,12.5083,12.4624,12.49,108000.0
2008-12-30 14:25:00,13.59,13.64,13.59,13.63,265000.0,12.49,12.5359,12.49,12.5267,265000.0
2008-12-30 14:30:00,13.63,13.66,13.61,13.66,204000.0,12.5267,12.5543,12.5083,12.5543,204000.0
2008-12-30 14:35:00,13.65,13.68,13.65,13.67,90000.0,12.5451,12.5727,12.5451,12.5635,90000.0
2008-12-30 14:40:00,13.67,13.67,13.64,13.67,146000.0,12.5635,12.5635,12.5359,12.5635,146000.0
2008-12-30 14:45:00,13.66,13.68,13.66,13.68,104000.0,12.5543,12.5727,12.5543,12.5727,104000.0
2008-12-30 14:50:00,13.68,13.69,13.66,13.69,144000.0,12.5727,12.5819,12.5543,12.5819,144000.0
2008-12-30 14:55:00,13.68,13.69,13.65,13.68,138000.0,12.5727,12.5819,12.5451,12.5727,138000.0
2008-12-30 15:00:00,13.68,13.69,13.65,13.67,210000.0,12.5727,12.5819,12.5451,12.5635,210000.0
2008-12-30 15:05:00,13.67,13.68,13.63,13.64,177000.0,12.5635,12.5727,12.5267,12.5359,177000.0
2008-12-30 15:10:00,13.65,13.65,13.61,13.63,104000.0,12.5451,12.5451,12.5083,12.5267,104000.0
2008-12-30 15:15:00,13.63,13.66,13.62,13.65,141000.0,12.5267,12.5543,12.5175,12.5451,141000.0
2008-12-30 15:20:00,13.65,13.68,13.65,13.66,213000.0,12.5451,12.5727,12.5451,12.5543,213000.0
2008-12-30 15:25:00,13.67,13.72,13.66,13.72,267000.0,12.5635,12.6094,12.5543,12.6094,267000.0
2008-12-30 15:30:00,13.72,13.72,13.7,13.71,217000.0,12.6094,12.6094,12.5911,12.6003,217000.0
2008-12-30 15:35:00,13.7,13.73,13.7,13.72,294000.0,12.5911,12.6186,12.5911,12.6094,294000.0
2008-12-30 15:40:00,13.72,13.81,13.72,13.81,442000.0,12.6094,12.6922,12.6094,12.6922,442000.0
2008-12-30 15:45:00,13.8,13.82,13.79,13.82,476000.0,12.683,12.7013,12.6738,12.7013,476000.0
2008-12-30 15:50:00,13.82,13.84,13.81,13.83,599000.0,12.7013,12.7197,12.6922,12.7105,599000.0
2008-12-30 15:55:00,13.84,13.92,13.83,13.91,1208000.0,12.7197,12.7933,12.7105,12.7841,1208000.0
2008-12-31 09:30:00,13.95,14.05,13.75,13.89,345000.0,12.8208,12.9127,12.637,12.7657,345000.0
2008-12-31 09:35:00,13.9,14.0,13.87,13.99,526000.0,12.7749,12.8668,12.7473,12.8576,526000.0
2008-12-31 09:40:00,13.98,14.13,13.97,14.05,454000.0,12.8484,12.9863,12.8392,12.9127,454000.0
2008-12-31 09:45:00,14.04,14.05,13.99,14.04,357000.0,12.9035,12.9127,12.8576,12.9035,357000.0
2008-12-31 09:50:00,14.04,14.04,14.01,14.02,314000.0,12.9035,12.9035,12.876,12.8852,314000.0
2008-12-31 09:55:00,14.02,14.13,14.01,14.1,436000.0,12.8852,12.9863,12.876,12.9587,436000.0
2008-12-31 10:00:00,14.11,14.21,14.1,14.2,390000.0,12.9679,13.0598,12.9587,13.0506,390000.0
2008-12-31 10:05:00,14.19,14.25,14.14,14.2,299000.0,13.0414,13.0965,12.9954,13.0506,299000.0
2008-12-31 10:10:00,14.21,14.24,14.19,14.2,190000.0,13.0598,13.0873,13.0414,13.0506,190000.0
2008-12-31 10:15:00,14.2,14.24,14.19,14.2,157000.0,13.0506,13.0873,13.0414,13.0506,157000.0
2008-12-31 10:20:00,14.2,14.26,14.19,14.25,328000.0,13.0506,13.1057,13.0414,13.0965,328000.0
2008-12-31 10:25:00,14.25,14.3,14.25,14.28,338000.0,13.0965,13.1425,13.0965,13.1241,338000.0
2008-12-31 10:30:00,14.28,14.33,14.28,14.3,584000.0,13.1241,13.1701,13.1241,13.1425,584000.0
2008-12-31 10:35:00,14.3,14.3,14.26,14.27,508000.0,13.1425,13.1425,13.1057,13.1149,508000.0
2008-12-31 10:40:00,14.27,14.31,14.27,14.3,411000.0,13.1149,13.1517,13.1149,13.1425,411000.0
2008-12-31 10:45:00,14.3,14.39,14.3,14.38,431000.0,13.1425,13.2252,13.1425,13.216,431000.0
2008-12-31 10:50:00,14.38,14.41,14.33,14.39,313000.0,13.216,13.2436,13.1701,13.2252,313000.0
2008-12-31 10:55:00,14.39,14.42,14.34,14.35,269000.0,13.2252,13.2528,13.1793,13.1884,269000.0
2008-12-31 11:00:00,14.35,14.42,14.35,14.42,169000.0,13.1884,13.2528,13.1884,13.2528,169000.0
2008-12-31 11:05:00,14.41,14.41,14.38,14.39,212000.0,13.2436,13.2436,13.216,13.2252,212000.0
2008-12-31 11:10:00,14.4,14.41,14.39,14.4,104000.0,13.2344,13.2436,13.2252,13.2344,104000.0
2008-12-31 11:15:00,14.4,14.41,14.39,14.39,208000.0,13.2344,13.2436,13.2252,13.2252,208000.0
2008-12-31 11:20:00,14.39,14.44,14.39,14.44,179000.0,13.2252,13.2712,13.2252,13.2712,179000.0
2008-12-31 11:25:00,14.44,14.45,14.4,14.44,149000.0,13.2712,13.2804,13.2344,13.2712,149000.0
2008-12-31 11:30:00,14.44,14.49,14.43,14.48,263000.0,13.2712,13.3171,13.262,13.3079,263000.0
2008-12-31 11:35:00,14.48,14.49,14.43,14.46,184000.0,13.3079,13.3171,13.262,13.2895,184000.0
2008-12-31 11:40:00,14.46,14.46,14.42,14.43,171000.0,13.2895,13.2895,13.2528,13.262,171000.0
2008-12-31 11:45:00,14.43,14.43,14.38,14.39,297000.0,13.262,13.262,13.216,13.2252,297000.0
2008-12-31 11:50:00,14.4,14.42,14.38,14.39,239000.0,13.2344,13.2528,13.216,13.2252,239000.0
2008-12-31 11:55:00,14.39,14.39,14.37,14.37,174000.0,13.2252,13.2252,13.2068,13.2068,174000.0
2008-12-31 12:00:00,14.37,14.38,14.36,14.38,224000.0,13.2068,13.216,13.1976,13.216,224000.0
2008-12-31 12:05:00,14.38,14.39,14.36,14.38,156000.0,13.216,13.2252,13.1976,13.216,156000.0
2008-12-31 12:10:00,14.37,14.38,14.35,14.37,61000.0,13.2068,13.216,13.1884,13.2068,61000.0
2008-12-31 12:15:00,14.36,14.37,14.35,14.36,118000.0,13.1976,13.2068,13.1884,13.1976,118000.0
2008-12-31 12:20:00,14.35,14.36,14.33,14.33,145000.0,13.1884,13.1976,13.1701,13.1701,145000.0
2008-12-31 12:25:00,14.34,14.38,14.34,14.35,211000.0,13.1793,13.216,13.1793,13.1884,211000.0
2008-12-31 12:30:00,14.35,14.36,14.35,14.36,140000.0,13.1884,13.1976,13.1884,13.1976,140000.0
2008-12-31 12:35:00,14.36,14.37,14.33,14.35,146000.0,13.1976,13.2068,13.1701,13.1884,146000.0
2008-12-31 12:40:00,14.35,14.35,14.34,14.35,49000.0,13.1884,13.1884,13.1793,13.1884,49000.0
2008-12-31 12:45:00,14.35,14.4,14.35,14.38,175000.0,13.1884,13.2344,13.1884,13.216,175000.0
2008-12-31 12:50:00,14.38,14.38,14.36,14.37,29000.0,13.216,13.216,13.1976,13.2068,29000.0
2008-12-31 12:55:00,14.37,14.4,14.36,14.39,63000.0,13.2068,13.2344,13.1976,13.2252,63000.0
2008-12-31 13:00:00,14.4,14.44,14.39,14.43,126000.0,13.2344,13.2712,13.2252,13.262,126000.0
2008-12-31 13:05:00,14.43,14.43,14.4,14.41,86000.0,13.262,13.262,13.2344,13.2436,86000.0
2008-12-31 13:10:00,14.4,14.4,14.34,14.35,93000.0,13.2344,13.2344,13.1793,13.1884,93000.0
2008-12-31 13:15:00,14.35,14.38,14.35,14.37,123000.0,13.1884,13.216,13.1884,13.2068,123000.0
2008-12-31 13:20:00,14.38,14.39,14.34,14.35,99000.0,13.216,13.2252,13.1793,13.1884,99000.0
2008-12-31 13:25:00,14.35,14.36,14.34,14.35,94000.0,13.1884,13.1976,13.1793,13.1884,94000.0
2008-12-31 13:30:00,14.35,14.36,14.34,14.35,66000.0,13.1884,13.1976,13.1793,13.1884,66000.0
2008-12-31 13:35:00,14.35,14.35,14.34,14.34,76000.0,13.1884,13.1884,13.1793,13.1793,76000.0
2008-12-31 13:40:00,14.34,14.34,14.33,14.33,114000.0,13.1793,13.1793,13.1701,13.1701,114000.0
2008-12-31 13:45:00,14.34,14.36,14.33,14.35,237000.0,13.1793,13.1976,13.1701,13.1884,237000.0
2008-12-31 13:50:00,14.35,14.36,14.35,14.36,76000.0,13.1884,13.1976,13.1884,13.1976,76000.0
2008-12-31 13:55:00,14.37,14.43,14.37,14.41,127000.0,13.2068,13.262,13.2068,13.2436,127000.0
2008-12-31 14:00:00,14.41,14.45,14.41,14.44,212000.0,13.2436,13.2804,13.2436,13.2712,212000.0
2008-12-31 14:05:00,14.44,14.46,14.38,14.38,201000.0,13.2712,13.2895,13.216,13.216,201000.0
2008-12-31 14:10:00,14.38,14.39,14.36,14.37,134000.0,13.216,13.2252,13.1976,13.2068,134000.0
2008-12-31 14:15:00,14.37,14.38,14.35,14.38,85000.0,13.2068,13.216,13.1884,13.216,85000.0
2008-12-31 14:20:00,14.39,14.41,14.37,14.37,111000.0,13.2252,13.2436,13.2068,13.2068,111000.0
2008-12-31 14:25:00,14.36,14.38,14.36,14.38,146000.0,13.1976,13.216,13.1976,13.216,146000.0
2008-12-31 14:30:00,14.38,14.41,14.37,14.39,98000.0,13.216,13.2436,13.2068,13.2252,98000.0
2008-12-31 14:35:00,14.39,14.4,14.33,14.35,305000.0,13.2252,13.2344,13.1701,13.1884,305000.0
2008-12-31 14:40:00,14.35,14.35,14.33,14.34,162000.0,13.1884,13.1884,13.1701,13.1793,162000.0
2008-12-31 14:45:00,14.35,14.39,14.34,14.39,183000.0,13.1884,13.2252,13.1793,13.2252,183000.0
2008-12-31 14:50:00,14.39,14.4,14.37,14.38,156000.0,13.2252,13.2344,13.2068,13.216,156000.0
2008-12-31 14:55:00,14.39,14.39,14.38,14.39,187000.0,13.2252,13.2252,13.216,13.2252,187000.0
2008-12-31 15:00:00,14.39,14.4,14.38,14.38,202000.0,13.2252,13.2344,13.216,13.216,202000.0
2008-12-31 15:05:00,14.39,14.4,14.38,14.39,234000.0,13.2252,13.2344,13.216,13.2252,234000.0
2008-12-31 15:10:00,14.38,14.38,14.35,14.36,157000.0,13.216,13.216,13.1884,13.1976,157000.0
2008-12-31 15:15:00,14.37,14.37,14.34,14.35,153000.0,13.2068,13.2068,13.1793,13.1884,153000.0
2008-12-31 15:20:00,14.35,14.4,14.35,14.39,269000.0,13.1884,13.2344,13.1884,13.2252,269000.0
2008-12-31 15:25:00,14.39,14.41,14.38,14.39,408000.0,13.2252,13.2436,13.216,13.2252,408000.0
2008-12-31 15:30:00,14.39,14.4,14.38,14.4,273000.0,13.2252,13.2344,13.216,13.2344,273000.0
2008-12-31 15:35:00,14.4,14.42,14.38,14.39,264000.0,13.2344,13.2528,13.216,13.2252,264000.0
2008-12-31 15:40:00,14.39,14.4,14.33,14.34,222000.0,13.2252,13.2344,13.1701,13.1793,222000.0
2008-12-31 15:45:00,14.35,14.35,14.2,14.25,343000.0,13.1884,13.1884,13.0506,13.0965,343000.0
2008-12-31 15:50:00,14.26,14.3,14.23,14.29,582000.0,13.1057,13.1425,13.0782,13.1333,582000.0
2008-12-31 15:55:00,14.29,14.37,14.29,14.3,930000.0,13.1333,13.2068,13.1333,13.1425,930000.0
2009-01-02 09:30:00,14.41,14.44,14.3,14.33,700000.0,13.2436,13.2712,13.1425,13.1701,700000.0
2009-01-02 09:35:00,14.31,14.4,14.31,14.4,239000.0,13.1517,13.2344,13.1517,13.2344,239000.0
2009-01-02 09:40:00,14.4,14.44,14.36,14.43,256000.0,13.2344,13.2712,13.1976,13.262,256000.0
2009-01-02 09:45:00,14.43,14.45,14.41,14.42,176000.0,13.262,13.2804,13.2436,13.2528,176000.0
2009-01-02 09:50:00,14.42,14.44,14.31,14.33,326000.0,13.2528,13.2712,13.1517,13.1701,326000.0
2009-01-02 09:55:00,14.33,14.38,14.31,14.37,233000.0,13.1701,13.216,13.1517,13.2068,233000.0
2009-01-02 10:00:00,14.37,14.37,14.31,14.31,270000.0,13.2068,13.2068,13.1517,13.1517,270000.0
2009-01-02 10:05:00,14.32,14.33,14.27,14.32,282000.0,13.1609,13.1701,13.1149,13.1609,282000.0
2009-01-02 10:10:00,14.33,14.42,14.32,14.42,133000.0,13.1701,13.2528,13.1609,13.2528,133000.0
2009-01-02 10:15:00,14.41,14.43,14.37,14.43,277000.0,13.2436,13.262,13.2068,13.262,277000.0
2009-01-02 10:20:00,14.44,14.49,14.42,14.49,387000.0,13.2712,13.3171,13.2528,13.3171,387000.0
2009-01-02 10:25:00,14.49,14.55,14.46,14.53,250000.0,13.3171,13.3723,13.2895,13.3539,250000.0
2009-01-02 10:30:00,14.52,14.58,14.52,14.57,92000.0,13.3447,13.3998,13.3447,13.3906,92000.0
2009-01-02 10:35:00,14.57,14.62,14.57,14.62,170000.0,13.3906,13.4366,13.3906,13.4366,170000.0
2009-01-02 10:40:00,14.6,14.65,14.59,14.61,168000.0,13.4182,13.4642,13.409,13.4274,168000.0
2009-01-02 10:45:00,14.62,14.62,14.57,14.61,123000.0,13.4366,13.4366,13.3906,13.4274,123000.0
2009-01-02 10:50:00,14.61,14.67,14.6,14.66,231000.0,13.4274,13.4825,13.4182,13.4734,231000.0
2009-01-02 10:55:00,14.66,14.74,14.66,14.74,299000.0,13.4734,13.5469,13.4734,13.5469,299000.0
2009-01-02 11:00:00,14.73,14.75,14.7,14.73,244000.0,13.5377,13.5561,13.5101,13.5377,244000.0
2009-01-02 11:05:00,14.74,14.74,14.68,14.7,305000.0,13.5469,13.5469,13.4917,13.5101,305000.0
2009-01-02 11:10:00,14.71,14.75,14.7,14.75,268000.0,13.5193,13.5561,13.5101,13.5561,268000.0
2009-01-02 11:15:00,14.74,14.76,14.71,14.76,199000.0,13.5469,13.5653,13.5193,13.5653,199000.0
2009-01-02 11:20:00,14.75,14.79,14.74,14.77,97000.0,13.5561,13.5928,13.5469,13.5744,97000.0
2009-01-02 11:25:00,14.77,14.83,14.75,14.81,530000.0,13.5744,13.6296,13.5561,13.6112,530000.0
2009-01-02 11:30:00,14.81,14.82,14.78,14.81,123000.0,13.6112,13.6204,13.5836,13.6112,123000.0
2009-01-02 11:35:00,14.82,14.86,14.82,14.84,180000.0,13.6204,13.6572,13.6204,13.6388,180000.0
2009-01-02 11:40:00,14.84,14.85,14.82,14.84,132000.0,13.6388,13.648,13.6204,13.6388,132000.0
2009-01-02 11:45:00,14.84,14.86,14.81,14.81,218000.0,13.6388,13.6572,13.6112,13.6112,218000.0
2009-01-02 11:50:00,14.81,14.85,14.74,14.78,279000.0,13.6112,13.648,13.5469,13.5836,279000.0
2009-01-02 11:55:00,14.79,14.83,14.77,14.77,198000.0,13.5928,13.6296,13.5744,13.5744,198000.0
2009-01-02 12:00:00,14.77,14.8,14.75,14.79,103000.0,13.5744,13.602,13.5561,13.5928,103000.0
2009-01-02 12:05:00,14.79,14.84,14.79,14.84,208000.0,13.5928,13.6388,13.5928,13.6388,208000.0
2009-01-02 12:10:00,14.84,14.85,14.82,14.84,268000.0,13.6388,13.648,13.6204,13.6388,268000.0
2009-01-02 12:15:00,14.84,14.85,14.83,14.84,163000.0,13.6388,13.648,13.6296,13.6388,163000.0
2009-01-02 12:20:00,14.84,14.87,14.83,14.85,223000.0,13.6388,13.6664,13.6296,13.648,223000.0
2009-01-02 12:25:00,14.85,14.88,14.85,14.86,111000.0,13.648,13.6755,13.648,13.6572,111000.0
2009-01-02 12:30:00,14.86,14.91,14.86,14.88,195000.0,13.6572,13.7031,13.6572,13.6755,195000.0
2009-01-02 12:35:00,14.88,14.88,14.84,14.88,183000.0,13.6755,13.6755,13.6388,13.6755,183000.0
2009-01-02 12:40:00,14.88,14.89,14.86,14.88,74000.0,13.6755,13.6847,13.6572,13.6755,74000.0
2009-01-02 12:45:00,14.88,14.9,14.88,14.88,54000.0,13.6755,13.6939,13.6755,13.6755,54000.0
2009-01-02 12:50:00,14.87,14.87,14.81,14.81,89000.0,13.6664,13.6664,13.6112,13.6112,89000.0
2009-01-02 12:55:00,14.81,14.84,14.81,14.84,80000.0,13.6112,13.6388,13.6112,13.6388,80000.0
2009-01-02 13:00:00,14.84,14.85,14.82,14.83,44000.0,13.6388,13.648,13.6204,13.6296,44000.0
2009-01-02 13:05:00,14.83,14.83,14.81,14.81,114000.0,13.6296,13.6296,13.6112,13.6112,114000.0
2009-01-02 13:10:00,14.81,14.85,14.8,14.82,358000.0,13.6112,13.648,13.602,13.6204,358000.0
2009-01-02 13:15:00,14.82,14.83,14.81,14.82,189000.0,13.6204,13.6296,13.6112,13.6204,189000.0
2009-01-02 13:20:00,14.82,14.85,14.81,14.85,45000.0,13.6204,13.648,13.6112,13.648,45000.0
2009-01-02 13:25:00,14.87,14.92,14.85,14.92,141000.0,13.6664,13.7123,13.648,13.7123,141000.0
2009-01-02 13:30:00,14.92,14.93,14.9,14.93,250000.0,13.7123,13.7215,13.6939,13.7215,250000.0
2009-01-02 13:35:00,14.92,14.95,14.92,14.93,288000.0,13.7123,13.7399,13.7123,13.7215,288000.0
2009-01-02 13:40:00,14.93,14.95,14.92,14.94,237000.0,13.7215,13.7399,13.7123,13.7307,237000.0
2009-01-02 13:45:00,14.94,14.96,14.93,14.94,430000.0,13.7307,13.7491,13.7215,13.7307,430000.0
2009-01-02 13:50:00,14.95,14.95,14.93,14.93,262000.0,13.7399,13.7399,13.7215,13.7215,262000.0
2009-01-02 13:55:00,14.93,14.94,14.9,14.9,355000.0,13.7215,13.7307,13.6939,13.6939,355000.0
2009-01-02 14:00:00,14.9,14.92,14.9,14.9,315000.0,13.6939,13.7123,13.6939,13.6939,315000.0
2009-01-02 14:05:00,14.9,14.9,14.88,14.9,141000.0,13.6939,13.6939,13.6755,13.6939,141000.0
2009-01-02 14:10:00,14.9,14.9,14.88,14.89,162000.0,13.6939,13.6939,13.6755,13.6847,162000.0
2009-01-02 14:15:00,14.9,14.93,14.89,14.93,191000.0,13.6939,13.7215,13.6847,13.7215,191000.0
2009-01-02 14:20:00,14.93,14.95,14.92,14.94,215000.0,13.7215,13.7399,13.7123,13.7307,215000.0
2009-01-02 14:25:00,14.95,14.95,14.93,14.94,149000.0,13.7399,13.7399,13.7215,13.7307,149000.0
2009-01-02 14:30:00,14.95,14.95,14.94,14.94,266000.0,13.7399,13.7399,13.7307,13.7307,266000.0
2009-01-02 14:35:00,14.94,14.97,14.94,14.97,255000.0,13.7307,13.7583,13.7307,13.7583,255000.0
2009-01-02 14:40:00,14.97,14.99,14.96,14.97,178000.0,13.7583,13.7766,13.7491,13.7583,178000.0
2009-01-02 14:45:00,14.98,14.98,14.95,14.96,214000.0,13.7675,13.7675,13.7399,13.7491,214000.0
2009-01-02 14:50:00,14.95,15.0,14.95,14.98,382000.0,13.7399,13.7858,13.7399,13.7675,382000.0
2009-01-02 14:55:00,14.98,15.0,14.98,15.0,188000.0,13.7675,13.7858,13.7675,13.7858,188000.0
2009-01-02 15:00:00,14.99,15.04,14.99,15.02,565000.0,13.7766,13.8226,13.7766,13.8042,565000.0
2009-01-02 15:05:00,15.02,15.02,15.0,15.01,275000.0,13.8042,13.8042,13.7858,13.795,275000.0
2009-01-02 15:10:00,15.02,15.06,15.0,15.05,389000.0,13.8042,13.841,13.7858,13.8318,389000.0
2009-01-02 15:15:00,15.05,15.06,15.02,15.04,286000.0,13.8318,13.841,13.8042,13.8226,286000.0
2009-01-02 15:20:00,15.04,15.05,15.0,15.02,211000.0,13.8226,13.8318,13.7858,13.8042,211000.0
2009-01-02 15:25:00,15.01,15.03,14.99,15.02,532000.0,13.795,13.8134,13.7766,13.8042,532000.0
2009-01-02 15:30:00,15.02,15.02,14.98,15.0,452000.0,13.8042,13.8042,13.7675,13.7858,452000.0
2009-01-02 15:35:00,15.0,15.02,14.99,15.01,420000.0,13.7858,13.8042,13.7766,13.795,420000.0
2009-01-02 15:40:00,15.02,15.04,14.99,15.02,544000.0,13.8042,13.8226,13.7766,13.8042,544000.0
2009-01-02 15:45:00,15.02,15.05,15.02,15.03,668000.0,13.8042,13.8318,13.8042,13.8134,668000.0
2009-01-02 15:50:00,15.03,15.07,15.02,15.05,1049000.0,13.8134,13.8502,13.8042,13.8318,1049000.0
2009-01-02 15:55:00,15.05,15.06,14.97,14.98,1028000.0,13.8318,13.841,13.7583,13.7675,1028000.0
2009-01-05 09:30:00,14.96,15.07,14.9,15.0,295000.0,13.7491,13.8502,13.6939,13.7858,295000.0
2009-01-05 09:35:00,15.02,15.08,14.97,15.02,285000.0,13.8042,13.8594,13.7583,13.8042,285000.0
2009-01-05 09:40:00,15.02,15.19,15.02,15.08,424000.0,13.8042,13.9605,13.8042,13.8594,424000.0
2009-01-05 09:45:00,15.06,15.18,15.02,15.12,279000.0,13.841,13.9513,13.8042,13.8961,279000.0
2009-01-05 09:50:00,15.12,15.13,15.03,15.05,159000.0,13.8961,13.9053,13.8134,13.8318,159000.0
2009-01-05 09:55:00,15.05,15.06,14.98,15.01,258000.0,13.8318,13.841,13.7675,13.795,258000.0
2009-01-05 10:00:00,15.01,15.1,15.01,15.04,367000.0,13.795,13.8777,13.795,13.8226,367000.0
2009-01-05 10:05:00,15.04,15.11,15.0,15.11,245000.0,13.8226,13.8869,13.7858,13.8869,245000.0
2009-01-05 10:10:00,15.09,15.1,15.05,15.09,183000.0,13.8685,13.8777,13.8318,13.8685,183000.0
2009-01-05 10:15:00,15.09,15.25,15.09,15.25,749000.0,13.8685,14.0156,13.8685,14.0156,749000.0
2009-01-05 10:20:00,15.25,15.33,15.2,15.33,591000.0,14.0156,14.0891,13.9696,14.0891,591000.0
2009-01-05 10:25:00,15.33,15.44,15.32,15.44,682000.0,14.0891,14.1902,14.0799,14.1902,682000.0
2009-01-05 10:30:00,15.44,15.55,15.42,15.52,916000.0,14.1902,14.2913,14.1718,14.2637,916000.0
2009-01-05 10:35:00,15.52,15.57,15.49,15.56,575000.0,14.2637,14.3097,14.2362,14.3005,575000.0
2009-01-05 10:40:00,15.56,15.59,15.54,15.57,484000.0,14.3005,14.3281,14.2821,14.3097,484000.0
2009-01-05 10:45:00,15.56,15.58,15.53,15.55,463000.0,14.3005,14.3189,14.2729,14.2913,463000.0
2009-01-05 10:50:00,15.55,15.57,15.47,15.47,430000.0,14.2913,14.3097,14.2178,14.2178,430000.0
2009-01-05 10:55:00,15.48,15.5,15.44,15.46,273000.0,14.227,14.2454,14.1902,14.2086,273000.0
2009-01-05 11:00:00,15.46,15.46,15.38,15.39,251000.0,14.2086,14.2086,14.1351,14.1443,251000.0
2009-01-05 11:05:00,15.39,15.44,15.39,15.44,177000.0,14.1443,14.1902,14.1443,14.1902,177000.0
2009-01-05 11:10:00,15.43,15.5,15.43,15.49,370000.0,14.181,14.2454,14.181,14.2362,370000.0
2009-01-05 11:15:00,15.49,15.51,15.45,15.46,492000.0,14.2362,14.2545,14.1994,14.2086,492000.0
2009-01-05 11:20:00,15.46,15.46,15.35,15.36,548000.0,14.2086,14.2086,14.1075,14.1167,548000.0
2009-01-05 11:25:00,15.35,15.39,15.33,15.37,362000.0,14.1075,14.1443,14.0891,14.1259,362000.0
2009-01-05 11:30:00,15.37,15.43,15.36,15.41,274000.0,14.1259,14.181,14.1167,14.1626,274000.0
2009-01-05 11:35:00,15.41,15.43,15.38,15.43,261000.0,14.1626,14.181,14.1351,14.181,261000.0
2009-01-05 11:40:00,15.43,15.44,15.38,15.39,53000.0,14.181,14.1902,14.1351,14.1443,53000.0
2009-01-05 11:45:00,15.39,15.48,15.39,15.45,277000.0,14.1443,14.227,14.1443,14.1994,277000.0
2009-01-05 11:50:00,15.46,15.46,15.39,15.42,178000.0,14.2086,14.2086,14.1443,14.1718,178000.0
2009-01-05 11:55:00,15.42,15.43,15.38,15.38,157000.0,14.1718,14.181,14.1351,14.1351,157000.0
2009-01-05 12:00:00,15.37,15.42,15.36,15.41,146000.0,14.1259,14.1718,14.1167,14.1626,146000.0
2009-01-05 12:05:00,15.41,15.42,15.38,15.4,147000.0,14.1626,14.1718,14.1351,14.1535,147000.0
2009-01-05 12:10:00,15.4,15.42,15.39,15.42,231000.0,14.1535,14.1718,14.1443,14.1718,231000.0
2009-01-05 12:15:00,15.42,15.49,15.42,15.49,165000.0,14.1718,14.2362,14.1718,14.2362,165000.0
2009-01-05 12:20:00,15.49,15.49,15.38,15.4,158000.0,14.2362,14.2362,14.1351,14.1535,158000.0
2009-01-05 12:25:00,15.4,15.43,15.39,15.41,240000.0,14.1535,14.181,14.1443,14.1626,240000.0
2009-01-05 12:30:00,15.41,15.44,15.4,15.43,148000.0,14.1626,14.1902,14.1535,14.181,148000.0
2009-01-05 12:35:00,15.43,15.43,15.4,15.42,187000.0,14.181,14.181,14.1535,14.1718,187000.0
2009-01-05 12:40:00,15.41,15.42,15.39,15.4,178000.0,14.1626,14.1718,14.1443,14.1535,178000.0
2009-01-05 12:45:00,15.4,15.47,15.4,15.47,224000.0,14.1535,14.2178,14.1535,14.2178,224000.0
2009-01-05 12:50:00,15.47,15.48,15.44,15.47,109000.0,14.2178,14.227,14.1902,14.2178,109000.0
2009-01-05 12:55:00,15.47,15.47,15.43,15.47,124000.0,14.2178,14.2178,14.181,14.2178,124000.0
2009-01-05 13:00:00,15.46,15.48,15.45,15.45,115000.0,14.2086,14.227,14.1994,14.1994,115000.0
2009-01-05 13:05:00,15.45,15.46,15.42,15.42,70000.0,14.1994,14.2086,14.1718,14.1718,70000.0
2009-01-05 13:10:00,15.41,15.43,15.4,15.43,175000.0,14.1626,14.181,14.1535,14.181,175000.0
2009-01-05 13:15:00,15.43,15.47,15.43,15.47,212000.0,14.181,14.2178,14.181,14.2178,212000.0
2009-01-05 13:20:00,15.47,15.54,15.47,15.53,379000.0,14.2178,14.2821,14.2178,14.2729,379000.0
2009-01-05 13:25:00,15.54,15.58,15.53,15.55,510000.0,14.2821,14.3189,14.2729,14.2913,510000.0
2009-01-05 13:30:00,15.55,15.58,15.54,15.57,319000.0,14.2913,14.3189,14.2821,14.3097,319000.0
2009-01-05 13:35:00,15.56,15.57,15.51,15.57,333000.0,14.3005,14.3097,14.2545,14.3097,333000.0
2009-01-05 13:40:00,15.56,15.57,15.52,15.57,235000.0,14.3005,14.3097,14.2637,14.3097,235000.0
2009-01-05 13:45:00,15.57,15.6,15.54,15.55,278000.0,14.3097,14.3373,14.2821,14.2913,278000.0
2009-01-05 13:50:00,15.55,15.59,15.53,15.59,210000.0,14.2913,14.3281,14.2729,14.3281,210000.0
2009-01-05 13:55:00,15.59,15.64,15.59,15.61,303000.0,14.3281,14.374,14.3281,14.3465,303000.0
2009-01-05 14:00:00,15.61,15.65,15.6,15.65,267000.0,14.3465,14.3832,14.3373,14.3832,267000.0
2009-01-05 14:05:00,15.65,15.68,15.62,15.63,519000.0,14.3832,14.4108,14.3556,14.3648,519000.0
2009-01-05 14:10:00,15.63,15.66,15.59,15.62,252000.0,14.3648,14.3924,14.3281,14.3556,252000.0
2009-01-05 14:15:00,15.62,15.64,15.59,15.6,256000.0,14.3556,14.374,14.3281,14.3373,256000.0
2009-01-05 14:20:00,15.59,15.59,15.51,15.53,257000.0,14.3281,14.3281,14.2545,14.2729,257000.0
2009-01-05 14:25:00,15.53,15.57,15.49,15.5,196000.0,14.2729,14.3097,14.2362,14.2454,196000.0
2009-01-05 14:30:00,15.49,15.49,15.43,15.44,301000.0,14.2362,14.2362,14.181,14.1902,301000.0
2009-01-05 14:35:00,15.44,15.46,15.42,15.43,221000.0,14.1902,14.2086,14.1718,14.181,221000.0
2009-01-05 14:40:00,15.43,15.45,15.41,15.44,189000.0,14.181,14.1994,14.1626,14.1902,189000.0
2009-01-05 14:45:00,15.44,15.45,15.34,15.34,364000.0,14.1902,14.1994,14.0983,14.0983,364000.0
2009-01-05 14:50:00,15.34,15.36,15.31,15.31,235000.0,14.0983,14.1167,14.0707,14.0707,235000.0
2009-01-05 14:55:00,15.32,15.38,15.32,15.36,252000.0,14.0799,14.1351,14.0799,14.1167,252000.0
2009-01-05 15:00:00,15.36,15.4,15.32,15.38,285000.0,14.1167,14.1535,14.0799,14.1351,285000.0
2009-01-05 15:05:00,15.39,15.45,15.38,15.42,209000.0,14.1443,14.1994,14.1351,14.1718,209000.0
2009-01-05 15:10:00,15.42,15.46,15.34,15.34,207000.0,14.1718,14.2086,14.0983,14.0983,207000.0
2009-01-05 15:15:00,15.33,15.35,15.29,15.32,246000.0,14.0891,14.1075,14.0524,14.0799,246000.0
2009-01-05 15:20:00,15.32,15.35,15.3,15.32,278000.0,14.0799,14.1075,14.0615,14.0799,278000.0
2009-01-05 15:25:00,15.32,15.35,15.28,15.3,217000.0,14.0799,14.1075,14.0432,14.0615,217000.0
2009-01-05 15:30:00,15.3,15.3,15.24,15.27,511000.0,14.0615,14.0615,14.0064,14.034,511000.0
2009-01-05 15:35:00,15.27,15.35,15.26,15.35,308000.0,14.034,14.1075,14.0248,14.1075,308000.0
2009-01-05 15:40:00,15.35,15.4,15.32,15.33,278000.0,14.1075,14.1535,14.0799,14.0891,278000.0
2009-01-05 15:45:00,15.34,15.36,15.26,15.28,265000.0,14.0983,14.1167,14.0248,14.0432,265000.0
2009-01-05 15:50:00,15.28,15.38,15.28,15.35,303000.0,14.0432,14.1351,14.0432,14.1075,303000.0
2009-01-05 15:55:00,15.35,15.36,15.28,15.34,825000.0,14.1075,14.1167,14.0432,14.0983,825000.0
2009-01-06 09:30:00,15.69,15.71,15.53,15.68,410000.0,14.42,14.4384,14.2729,14.4108,410000.0
2009-01-06 09:35:00,15.67,15.73,15.6,15.71,467000.0,14.4016,14.4567,14.3373,14.4384,467000.0
2009-01-06 09:40:00,15.7,15.84,15.7,15.8,588000.0,14.4292,14.5578,14.4292,14.5211,588000.0
2009-01-06 09:45:00,15.81,15.84,15.74,15.82,448000.0,14.5303,14.5578,14.4659,14.5395,448000.0
2009-01-06 09:50:00,15.82,15.87,15.8,15.85,541000.0,14.5395,14.5854,14.5211,14.567,541000.0
2009-01-06 09:55:00,15.85,15.9,15.84,15.89,433000.0,14.567,14.613,14.5578,14.6038,433000.0
2009-01-06 10:00:00,15.89,15.95,15.87,15.94,850000.0,14.6038,14.6589,14.5854,14.6497,850000.0
2009-01-06 10:05:00,15.93,15.95,15.88,15.88,681000.0,14.6406,14.6589,14.5946,14.5946,681000.0
2009-01-06 10:10:00,15.89,15.89,15.78,15.83,430000.0,14.6038,14.6038,14.5027,14.5486,430000.0
2009-01-06 10:15:00,15.83,15.87,15.78,15.79,679000.0,14.5486,14.5854,14.5027,14.5119,679000.0
2009-01-06 10:20:00,15.8,15.87,15.78,15.86,316000.0,14.5211,14.5854,14.5027,14.5762,316000.0
2009-01-06 10:25:00,15.86,15.87,15.79,15.83,431000.0,14.5762,14.5854,14.5119,14.5486,431000.0
2009-01-06 10:30:00,15.83,15.9,15.8,15.85,361000.0,14.5486,14.613,14.5211,14.567,361000.0
2009-01-06 10:35:00,15.83,15.94,15.83,15.87,401000.0,14.5486,14.6497,14.5486,14.5854,401000.0
2009-01-06 10:40:00,15.87,15.92,15.87,15.9,300000.0,14.5854,14.6314,14.5854,14.613,300000.0
2009-01-06 10:45:00,15.9,15.95,15.89,15.9,489000.0,14.613,14.6589,14.6038,14.613,489000.0
2009-01-06 10:50:00,15.9,15.93,15.86,15.86,448000.0,14.613,14.6406,14.5762,14.5762,448000.0
2009-01-06 10:55:00,15.86,15.91,15.86,15.87,605000.0,14.5762,14.6222,14.5762,14.5854,605000.0
2009-01-06 11:00:00,15.87,15.88,15.79,15.8,383000.0,14.5854,14.5946,14.5119,14.5211,383000.0
2009-01-06 11:05:00,15.8,15.9,15.68,15.7,744000.0,14.5211,14.613,14.4108,14.4292,744000.0
2009-01-06 11:10:00,15.71,15.75,15.7,15.72,233000.0,14.4384,14.4751,14.4292,14.4476,233000.0
2009-01-06 11:15:00,15.71,15.78,15.71,15.75,273000.0,14.4384,14.5027,14.4384,14.4751,273000.0
2009-01-06 11:20:00,15.76,15.78,15.72,15.72,162000.0,14.4843,14.5027,14.4476,14.4476,162000.0
2009-01-06 11:25:00,15.72,15.79,15.72,15.79,324000.0,14.4476,14.5119,14.4476,14.5119,324000.0
2009-01-06 11:30:00,15.78,15.79,15.75,15.77,160000.0,14.5027,14.5119,14.4751,14.4935,160000.0
2009-01-06 11:35:00,15.77,15.83,15.77,15.83,268000.0,14.4935,14.5486,14.4935,14.5486,268000.0
2009-01-06 11:40:00,15.83,15.9,15.82,15.9,307000.0,14.5486,14.613,14.5395,14.613,307000.0
2009-01-06 11:45:00,15.9,15.92,15.89,15.91,461000.0,14.613,14.6314,14.6038,14.6222,461000.0
2009-01-06 11:50:00,15.92,16.04,15.9,16.01,809000.0,14.6314,14.7416,14.613,14.7141,809000.0
2009-01-06 11:55:00,16.03,16.03,15.97,16.02,430000.0,14.7325,14.7325,14.6773,14.7233,430000.0
2009-01-06 12:00:00,16.01,16.02,15.97,16.0,342000.0,14.7141,14.7233,14.6773,14.7049,342000.0
2009-01-06 12:05:00,16.0,16.11,16.0,16.1,655000.0,14.7049,14.806,14.7049,14.7968,655000.0
2009-01-06 12:10:00,16.1,16.12,16.07,16.07,616000.0,14.7968,14.8152,14.7692,14.7692,616000.0
2009-01-06 12:15:00,16.07,16.09,16.03,16.07,375000.0,14.7692,14.7876,14.7325,14.7692,375000.0
2009-01-06 12:20:00,16.07,16.1,16.05,16.05,335000.0,14.7692,14.7968,14.7508,14.7508,335000.0
2009-01-06 12:25:00,16.05,16.1,16.05,16.09,258000.0,14.7508,14.7968,14.7508,14.7876,258000.0
2009-01-06 12:30:00,16.09,16.1,16.07,16.08,252000.0,14.7876,14.7968,14.7692,14.7784,252000.0
2009-01-06 12:35:00,16.09,16.1,16.07,16.09,300000.0,14.7876,14.7968,14.7692,14.7876,300000.0
2009-01-06 12:40:00,16.09,16.09,16.05,16.07,217000.0,14.7876,14.7876,14.7508,14.7692,217000.0
2009-01-06 12:45:00,16.07,16.09,16.04,16.06,250000.0,14.7692,14.7876,14.7416,14.76,250000.0
2009-01-06 12:50:00,16.06,16.1,16.06,16.09,212000.0,14.76,14.7968,14.76,14.7876,212000.0
2009-01-06 12:55:00,16.09,16.09,16.07,16.07,207000.0,14.7876,14.7876,14.7692,14.7692,207000.0
2009-01-06 13:00:00,16.08,16.09,16.03,16.03,208000.0,14.7784,14.7876,14.7325,14.7325,208000.0
2009-01-06 13:05:00,16.04,16.04,16.01,16.03,237000.0,14.7416,14.7416,14.7141,14.7325,237000.0
2009-01-06 13:10:00,16.02,16.02,15.99,15.99,299000.0,14.7233,14.7233,14.6957,14.6957,299000.0
2009-01-06 13:15:00,15.99,16.0,15.89,15.89,400000.0,14.6957,14.7049,14.6038,14.6038,400000.0
2009-01-06 13:20:00,15.89,15.93,15.88,15.93,233000.0,14.6038,14.6406,14.5946,14.6406,233000.0
2009-01-06 13:25:00,15.93,15.93,15.88,15.88,220000.0,14.6406,14.6406,14.5946,14.5946,220000.0
2009-01-06 13:30:00,15.87,15.9,15.83,15.9,254000.0,14.5854,14.613,14.5486,14.613,254000.0
2009-01-06 13:35:00,15.9,15.94,15.88,15.92,262000.0,14.613,14.6497,14.5946,14.6314,262000.0
2009-01-06 13:40:00,15.93,16.0,15.91,15.99,194000.0,14.6406,14.7049,14.6222,14.6957,194000.0
2009-01-06 13:45:00,15.99,16.02,15.99,15.99,204000.0,14.6957,14.7233,14.6957,14.6957,204000.0
2009-01-06 13:50:00,15.99,16.02,15.98,15.99,146000.0,14.6957,14.7233,14.6865,14.6957,146000.0
2009-01-06 13:55:00,16.0,16.02,15.97,16.0,207000.0,14.7049,14.7233,14.6773,14.7049,207000.0
2009-01-06 14:00:00,16.0,16.03,15.98,16.0,523000.0,14.7049,14.7325,14.6865,14.7049,523000.0
2009-01-06 14:05:00,15.99,16.08,15.99,16.08,553000.0,14.6957,14.7784,14.6957,14.7784,553000.0
2009-01-06 14:10:00,16.08,16.18,16.08,16.14,868000.0,14.7784,14.8703,14.7784,14.8336,868000.0
2009-01-06 14:15:00,16.14,16.24,16.14,16.23,1042000.0,14.8336,14.9255,14.8336,14.9163,1042000.0
2009-01-06 14:20:00,16.23,16.37,16.23,16.34,1024000.0,14.9163,15.0449,14.9163,15.0174,1024000.0
2009-01-06 14:25:00,16.34,16.36,16.26,16.29,966000.0,15.0174,15.0357,14.9438,14.9714,966000.0
2009-01-06 14:30:00,16.29,16.32,16.27,16.31,886000.0,14.9714,14.999,14.953,14.9898,886000.0
2009-01-06 14:35:00,16.31,16.4,16.31,16.39,963000.0,14.9898,15.0725,14.9898,15.0633,963000.0
2009-01-06 14:40:00,16.39,16.4,16.33,16.38,768000.0,15.0633,15.0725,15.0082,15.0541,768000.0
2009-01-06 14:45:00,16.38,16.5,16.38,16.47,1269000.0,15.0541,15.1644,15.0541,15.1368,1269000.0
2009-01-06 14:50:00,16.46,16.48,16.4,16.4,978000.0,15.1277,15.146,15.0725,15.0725,978000.0
2009-01-06 14:55:00,16.4,16.42,16.34,16.42,850000.0,15.0725,15.0909,15.0174,15.0909,850000.0
2009-01-06 15:00:00,16.42,16.47,16.39,16.42,1274000.0,15.0909,15.1368,15.0633,15.0909,1274000.0
2009-01-06 15:05:00,16.41,16.44,16.38,16.39,1225000.0,15.0817,15.1093,15.0541,15.0633,1225000.0
2009-01-06 15:10:00,16.38,16.42,16.35,16.41,1215000.0,15.0541,15.0909,15.0266,15.0817,1215000.0
2009-01-06 15:15:00,16.41,16.48,16.39,16.4,1079000.0,15.0817,15.146,15.0633,15.0725,1079000.0
2009-01-06 15:20:00,16.39,16.42,16.25,16.25,914000.0,15.0633,15.0909,14.9347,14.9347,914000.0
2009-01-06 15:25:00,16.25,16.32,16.21,16.24,789000.0,14.9347,14.999,14.8979,14.9255,789000.0
2009-01-06 15:30:00,16.24,16.32,16.24,16.25,535000.0,14.9255,14.999,14.9255,14.9347,535000.0
2009-01-06 15:35:00,16.26,16.29,16.19,16.21,808000.0,14.9438,14.9714,14.8795,14.8979,808000.0
2009-01-06 15:40:00,16.22,16.27,16.2,16.27,936000.0,14.9071,14.953,14.8887,14.953,936000.0
2009-01-06 15:45:00,16.28,16.3,16.23,16.27,610000.0,14.9622,14.9806,14.9163,14.953,610000.0
2009-01-06 15:50:00,16.27,16.3,16.14,16.24,832000.0,14.953,14.9806,14.8336,14.9255,832000.0
2009-01-06 15:55:00,16.23,16.24,16.16,16.2,911000.0,14.9163,14.9255,14.8519,14.8887,911000.0
2009-01-07 09:30:00,15.81,15.95,15.61,15.93,996000.0,14.5446,14.6734,14.3606,14.655,996000.0
2009-01-07 09:35:00,15.93,15.93,15.78,15.81,551000.0,14.655,14.655,14.517,14.5446,551000.0
2009-01-07 09:40:00,15.83,16.01,15.82,16.01,868000.0,14.563,14.7286,14.5538,14.7286,868000.0
2009-01-07 09:45:00,16.0,16.06,15.83,15.94,704000.0,14.7194,14.7746,14.563,14.6642,704000.0
2009-01-07 09:50:00,15.94,15.94,15.86,15.91,444000.0,14.6642,14.6642,14.5906,14.6366,444000.0
2009-01-07 09:55:00,15.91,15.91,15.86,15.87,522000.0,14.6366,14.6366,14.5906,14.5998,522000.0
2009-01-07 10:00:00,15.87,15.9,15.83,15.83,666000.0,14.5998,14.6274,14.563,14.563,666000.0
2009-01-07 10:05:00,15.83,15.85,15.8,15.8,473000.0,14.563,14.5814,14.5354,14.5354,473000.0
2009-01-07 10:10:00,15.8,15.84,15.78,15.79,482000.0,14.5354,14.5722,14.517,14.5262,482000.0
2009-01-07 10:15:00,15.8,15.8,15.76,15.78,335000.0,14.5354,14.5354,14.4986,14.517,335000.0
2009-01-07 10:20:00,15.78,15.8,15.73,15.75,232000.0,14.517,14.5354,14.471,14.4894,232000.0
2009-01-07 10:25:00,15.74,15.78,15.73,15.78,281000.0,14.4802,14.517,14.471,14.517,281000.0
2009-01-07 10:30:00,15.78,15.8,15.74,15.77,404000.0,14.517,14.5354,14.4802,14.5078,404000.0
2009-01-07 10:35:00,15.77,15.8,15.73,15.77,323000.0,14.5078,14.5354,14.471,14.5078,323000.0
2009-01-07 10:40:00,15.77,15.82,15.67,15.68,657000.0,14.5078,14.5538,14.4158,14.425,657000.0
2009-01-07 10:45:00,15.68,15.68,15.53,15.6,676000.0,14.425,14.425,14.287,14.3514,676000.0
2009-01-07 10:50:00,15.59,15.6,15.41,15.45,903000.0,14.3422,14.3514,14.1766,14.2134,903000.0
2009-01-07 10:55:00,15.45,15.46,15.39,15.4,916000.0,14.2134,14.2226,14.1582,14.1674,916000.0
2009-01-07 11:00:00,15.4,15.47,15.37,15.45,620000.0,14.1674,14.2318,14.1398,14.2134,620000.0
2009-01-07 11:05:00,15.45,15.47,15.43,15.45,423000.0,14.2134,14.2318,14.195,14.2134,423000.0
2009-01-07 11:10:00,15.45,15.47,15.43,15.45,373000.0,14.2134,14.2318,14.195,14.2134,373000.0
2009-01-07 11:15:00,15.44,15.46,15.43,15.43,427000.0,14.2042,14.2226,14.195,14.195,427000.0
2009-01-07 11:20:00,15.43,15.5,15.43,15.46,624000.0,14.195,14.2594,14.195,14.2226,624000.0
2009-01-07 11:25:00,15.45,15.48,15.43,15.46,169000.0,14.2134,14.241,14.195,14.2226,169000.0
2009-01-07 11:30:00,15.46,15.48,15.44,15.47,523000.0,14.2226,14.241,14.2042,14.2318,523000.0
2009-01-07 11:35:00,15.47,15.53,15.46,15.52,391000.0,14.2318,14.287,14.2226,14.2778,391000.0
2009-01-07 11:40:00,15.53,15.54,15.48,15.54,229000.0,14.287,14.2962,14.241,14.2962,229000.0
2009-01-07 11:45:00,15.54,15.54,15.47,15.47,170000.0,14.2962,14.2962,14.2318,14.2318,170000.0
2009-01-07 11:50:00,15.48,15.48,15.4,15.41,266000.0,14.241,14.241,14.1674,14.1766,266000.0
2009-01-07 11:55:00,15.4,15.42,15.36,15.37,616000.0,14.1674,14.1858,14.1306,14.1398,616000.0
2009-01-07 12:00:00,15.37,15.37,15.3,15.35,530000.0,14.1398,14.1398,14.0754,14.1214,530000.0
2009-01-07 12:05:00,15.35,15.35,15.31,15.33,375000.0,14.1214,14.1214,14.0846,14.103,375000.0
2009-01-07 12:10:00,15.32,15.35,15.32,15.34,261000.0,14.0938,14.1214,14.0938,14.1122,261000.0
2009-01-07 12:15:00,15.33,15.36,15.3,15.34,284000.0,14.103,14.1306,14.0754,14.1122,284000.0
2009-01-07 12:20:00,15.35,15.35,15.26,15.28,384000.0,14.1214,14.1214,14.0386,14.057,384000.0
2009-01-07 12:25:00,15.28,15.28,15.26,15.28,264000.0,14.057,14.057,14.0386,14.057,264000.0
2009-01-07 12:30:00,15.27,15.28,15.2,15.25,516000.0,14.0478,14.057,13.9834,14.0294,516000.0
2009-01-07 12:35:00,15.25,15.31,15.22,15.29,482000.0,14.0294,14.0846,14.0018,14.0662,482000.0
2009-01-07 12:40:00,15.3,15.35,15.28,15.34,226000.0,14.0754,14.1214,14.057,14.1122,226000.0
2009-01-07 12:45:00,15.34,15.35,15.32,15.35,275000.0,14.1122,14.1214,14.0938,14.1214,275000.0
2009-01-07 12:50:00,15.34,15.35,15.31,15.32,372000.0,14.1122,14.1214,14.0846,14.0938,372000.0
2009-01-07 12:55:00,15.31,15.31,15.23,15.27,419000.0,14.0846,14.0846,14.011,14.0478,419000.0
2009-01-07 13:00:00,15.28,15.29,15.25,15.27,162000.0,14.057,14.0662,14.0294,14.0478,162000.0
2009-01-07 13:05:00,15.26,15.29,15.26,15.28,217000.0,14.0386,14.0662,14.0386,14.057,217000.0
2009-01-07 13:10:00,15.28,15.29,15.22,15.25,666000.0,14.057,14.0662,14.0018,14.0294,666000.0
2009-01-07 13:15:00,15.23,15.26,15.22,15.26,243000.0,14.011,14.0386,14.0018,14.0386,243000.0
2009-01-07 13:20:00,15.26,15.26,15.2,15.23,436000.0,14.0386,14.0386,13.9834,14.011,436000.0
2009-01-07 13:25:00,15.24,15.26,15.23,15.25,469000.0,14.0202,14.0386,14.011,14.0294,469000.0
2009-01-07 13:30:00,15.25,15.27,15.24,15.25,236000.0,14.0294,14.0478,14.0202,14.0294,236000.0
2009-01-07 13:35:00,15.24,15.26,15.22,15.23,316000.0,14.0202,14.0386,14.0018,14.011,316000.0
2009-01-07 13:40:00,15.23,15.23,15.1,15.1,801000.0,14.011,14.011,13.8914,13.8914,801000.0
2009-01-07 13:45:00,15.1,15.12,15.02,15.04,589000.0,13.8914,13.9098,13.8178,13.8362,589000.0
2009-01-07 13:50:00,15.04,15.06,14.99,15.0,742000.0,13.8362,13.8546,13.7902,13.7994,742000.0
2009-01-07 13:55:00,15.01,15.01,14.95,14.95,814000.0,13.8086,13.8086,13.7534,13.7534,814000.0
2009-01-07 14:00:00,14.95,14.98,14.92,14.93,571000.0,13.7534,13.781,13.7258,13.735,571000.0
2009-01-07 14:05:00,14.93,15.04,14.91,15.04,536000.0,13.735,13.8362,13.7166,13.8362,536000.0
2009-01-07 14:10:00,15.04,15.04,14.99,15.04,397000.0,13.8362,13.8362,13.7902,13.8362,397000.0
2009-01-07 14:15:00,15.03,15.1,15.02,15.05,719000.0,13.827,13.8914,13.8178,13.8454,719000.0
2009-01-07 14:20:00,15.06,15.1,15.05,15.08,405000.0,13.8546,13.8914,13.8454,13.873,405000.0
2009-01-07 14:25:00,15.08,15.1,15.06,15.08,266000.0,13.873,13.8914,13.8546,13.873,266000.0
2009-01-07 14:30:00,15.09,15.09,15.05,15.06,281000.0,13.8822,13.8822,13.8454,13.8546,281000.0
2009-01-07 14:35:00,15.06,15.12,15.06,15.11,357000.0,13.8546,13.9098,13.8546,13.9006,357000.0
2009-01-07 14:40:00,15.11,15.21,15.09,15.19,569000.0,13.9006,13.9926,13.8822,13.9742,569000.0
2009-01-07 14:45:00,15.19,15.2,15.11,15.13,462000.0,13.9742,13.9834,13.9006,13.919,462000.0
2009-01-07 14:50:00,15.13,15.16,15.06,15.15,464000.0,13.919,13.9466,13.8546,13.9374,464000.0
2009-01-07 14:55:00,15.16,15.17,15.1,15.12,321000.0,13.9466,13.9558,13.8914,13.9098,321000.0
2009-01-07 15:00:00,15.12,15.14,15.1,15.11,193000.0,13.9098,13.9282,13.8914,13.9006,193000.0
2009-01-07 15:05:00,15.11,15.13,15.08,15.1,440000.0,13.9006,13.919,13.873,13.8914,440000.0
2009-01-07 15:10:00,15.1,15.14,15.09,15.09,280000.0,13.8914,13.9282,13.8822,13.8822,280000.0
2009-01-07 15:15:00,15.1,15.13,15.06,15.13,357000.0,13.8914,13.919,13.8546,13.919,357000.0
2009-01-07 15:20:00,15.13,15.18,15.11,15.15,487000.0,13.919,13.965,13.9006,13.9374,487000.0
2009-01-07 15:25:00,15.17,15.19,15.12,15.13,375000.0,13.9558,13.9742,13.9098,13.919,375000.0
2009-01-07 15:30:00,15.14,15.23,15.13,15.19,502000.0,13.9282,14.011,13.919,13.9742,502000.0
2009-01-07 15:35:00,15.19,15.22,15.15,15.16,668000.0,13.9742,14.0018,13.9374,13.9466,668000.0
2009-01-07 15:40:00,15.15,15.16,15.1,15.12,395000.0,13.9374,13.9466,13.8914,13.9098,395000.0
2009-01-07 15:45:00,15.12,15.14,15.07,15.08,555000.0,13.9098,13.9282,13.8638,13.873,555000.0
2009-01-07 15:50:00,15.08,15.11,15.05,15.1,1229000.0,13.873,13.9006,13.8454,13.8914,1229000.0
2009-01-07 15:55:00,15.1,15.21,15.07,15.2,1350000.0,13.8914,13.9926,13.8638,13.9834,1350000.0
2009-01-08 09:30:00,15.1,15.18,14.97,14.98,366000.0,13.8914,13.965,13.7718,13.781,366000.0
2009-01-08 09:35:00,14.98,15.1,14.98,15.04,402000.0,13.781,13.8914,13.781,13.8362,402000.0
2009-01-08 09:40:00,15.03,15.1,14.99,15.08,580000.0,13.827,13.8914,13.7902,13.873,580000.0
2009-01-08 09:45:00,15.08,15.12,14.99,15.0,453000.0,13.873,13.9098,13.7902,13.7994,453000.0
2009-01-08 09:50:00,15.0,15.0,14.84,14.9,691000.0,13.7994,13.7994,13.6522,13.7074,691000.0
2009-01-08 09:55:00,14.9,14.92,14.85,14.9,295000.0,13.7074,13.7258,13.6614,13.7074,295000.0
2009-01-08 10:00:00,14.9,14.91,14.86,14.88,212000.0,13.7074,13.7166,13.6706,13.689,212000.0
2009-01-08 10:05:00,14.88,14.99,14.85,14.97,592000.0,13.689,13.7902,13.6614,13.7718,592000.0
2009-01-08 10:10:00,14.96,14.99,14.91,14.93,363000.0,13.7626,13.7902,13.7166,13.735,363000.0
2009-01-08 10:15:00,14.94,14.99,14.93,14.96,441000.0,13.7442,13.7902,13.735,13.7626,441000.0
2009-01-08 10:20:00,14.96,15.05,14.96,15.03,374000.0,13.7626,13.8454,13.7626,13.827,374000.0
2009-01-08 10:25:00,15.03,15.05,15.0,15.04,217000.0,13.827,13.8454,13.7994,13.8362,217000.0
2009-01-08 10:30:00,15.04,15.05,14.94,14.97,338000.0,13.8362,13.8454,13.7442,13.7718,338000.0
2009-01-08 10:35:00,14.97,15.02,14.95,14.99,285000.0,13.7718,13.8178,13.7534,13.7902,285000.0
2009-01-08 10:40:00,14.99,15.08,14.97,15.02,562000.0,13.7902,13.873,13.7718,13.8178,562000.0
2009-01-08 10:45:00,15.02,15.13,15.02,15.12,672000.0,13.8178,13.919,13.8178,13.9098,672000.0
2009-01-08 10:50:00,15.12,15.21,15.11,15.13,533000.0,13.9098,13.9926,13.9006,13.919,533000.0
2009-01-08 10:55:00,15.14,15.17,15.09,15.16,296000.0,13.9282,13.9558,13.8822,13.9466,296000.0
2009-01-08 11:00:00,15.16,15.28,15.16,15.26,323000.0,13.9466,14.057,13.9466,14.0386,323000.0
2009-01-08 11:05:00,15.27,15.29,15.19,15.2,343000.0,14.0478,14.0662,13.9742,13.9834,343000.0
2009-01-08 11:10:00,15.2,15.2,15.14,15.15,195000.0,13.9834,13.9834,13.9282,13.9374,195000.0
2009-01-08 11:15:00,15.16,15.21,15.15,15.18,175000.0,13.9466,13.9926,13.9374,13.965,175000.0
2009-01-08 11:20:00,15.19,15.26,15.19,15.23,201000.0,13.9742,14.0386,13.9742,14.011,201000.0
2009-01-08 11:25:00,15.22,15.24,15.14,15.14,230000.0,14.0018,14.0202,13.9282,13.9282,230000.0
2009-01-08 11:30:00,15.14,15.16,15.1,15.11,236000.0,13.9282,13.9466,13.8914,13.9006,236000.0
2009-01-08 11:35:00,15.11,15.17,15.1,15.13,240000.0,13.9006,13.9558,13.8914,13.919,240000.0
2009-01-08 11:40:00,15.15,15.17,15.13,15.17,84000.0,13.9374,13.9558,13.919,13.9558,84000.0
2009-01-08 11:45:00,15.18,15.18,15.11,15.13,120000.0,13.965,13.965,13.9006,13.919,120000.0
2009-01-08 11:50:00,15.13,15.13,15.07,15.1,166000.0,13.919,13.919,13.8638,13.8914,166000.0
2009-01-08 11:55:00,15.11,15.12,15.07,15.09,153000.0,13.9006,13.9098,13.8638,13.8822,153000.0
2009-01-08 12:00:00,15.09,15.1,15.06,15.08,159000.0,13.8822,13.8914,13.8546,13.873,159000.0
2009-01-08 12:05:00,15.08,15.08,15.03,15.06,271000.0,13.873,13.873,13.827,13.8546,271000.0
2009-01-08 12:10:00,15.07,15.14,15.06,15.12,115000.0,13.8638,13.9282,13.8546,13.9098,115000.0
2009-01-08 12:15:00,15.13,15.14,15.09,15.09,222000.0,13.919,13.9282,13.8822,13.8822,222000.0
2009-01-08 12:20:00,15.1,15.14,15.1,15.1,87000.0,13.8914,13.9282,13.8914,13.8914,87000.0
2009-01-08 12:25:00,15.11,15.12,15.08,15.11,54000.0,13.9006,13.9098,13.873,13.9006,54000.0
2009-01-08 12:30:00,15.1,15.15,15.1,15.1,457000.0,13.8914,13.9374,13.8914,13.8914,457000.0
2009-01-08 12:35:00,15.1,15.13,15.1,15.12,573000.0,13.8914,13.919,13.8914,13.9098,573000.0
2009-01-08 12:40:00,15.12,15.12,15.11,15.12,126000.0,13.9098,13.9098,13.9006,13.9098,126000.0
2009-01-08 12:45:00,15.12,15.13,15.08,15.09,105000.0,13.9098,13.919,13.873,13.8822,105000.0
2009-01-08 12:50:00,15.09,15.15,15.08,15.13,116000.0,13.8822,13.9374,13.873,13.919,116000.0
2009-01-08 12:55:00,15.12,15.13,15.07,15.07,374000.0,13.9098,13.919,13.8638,13.8638,374000.0
2009-01-08 13:00:00,15.07,15.07,15.0,15.01,262000.0,13.8638,13.8638,13.7994,13.8086,262000.0
2009-01-08 13:05:00,15.01,15.01,14.95,14.96,150000.0,13.8086,13.8086,13.7534,13.7626,150000.0
2009-01-08 13:10:00,14.96,14.97,14.93,14.94,245000.0,13.7626,13.7718,13.735,13.7442,245000.0
2009-01-08 13:15:00,14.93,14.96,14.92,14.95,117000.0,13.735,13.7626,13.7258,13.7534,117000.0
2009-01-08 13:20:00,14.95,14.97,14.94,14.95,101000.0,13.7534,13.7718,13.7442,13.7534,101000.0
2009-01-08 13:25:00,14.95,14.97,14.94,14.94,91000.0,13.7534,13.7718,13.7442,13.7442,91000.0
2009-01-08 13:30:00,14.95,14.98,14.94,14.98,109000.0,13.7534,13.781,13.7442,13.781,109000.0
2009-01-08 13:35:00,14.98,15.03,14.98,15.0,79000.0,13.781,13.827,13.781,13.7994,79000.0
2009-01-08 13:40:00,15.01,15.05,14.99,15.0,106000.0,13.8086,13.8454,13.7902,13.7994,106000.0
2009-01-08 13:45:00,14.99,15.04,14.99,15.01,423000.0,13.7902,13.8362,13.7902,13.8086,423000.0
2009-01-08 13:50:00,15.02,15.02,14.97,14.99,126000.0,13.8178,13.8178,13.7718,13.7902,126000.0
2009-01-08 13:55:00,15.0,15.0,14.97,14.99,91000.0,13.7994,13.7994,13.7718,13.7902,91000.0
2009-01-08 14:00:00,14.99,14.99,14.96,14.97,95000.0,13.7902,13.7902,13.7626,13.7718,95000.0
2009-01-08 14:05:00,14.98,15.08,14.97,15.06,171000.0,13.781,13.873,13.7718,13.8546,171000.0
2009-01-08 14:10:00,15.07,15.11,15.06,15.11,170000.0,13.8638,13.9006,13.8546,13.9006,170000.0
2009-01-08 14:15:00,15.1,15.16,15.1,15.13,244000.0,13.8914,13.9466,13.8914,13.919,244000.0
2009-01-08 14:20:00,15.13,15.14,15.09,15.1,178000.0,13.919,13.9282,13.8822,13.8914,178000.0
2009-01-08 14:25:00,15.1,15.15,15.1,15.13,202000.0,13.8914,13.9374,13.8914,13.919,202000.0
2009-01-08 14:30:00,15.13,15.16,15.13,15.16,316000.0,13.919,13.9466,13.919,13.9466,316000.0
2009-01-08 14:35:00,15.16,15.17,15.13,15.16,160000.0,13.9466,13.9558,13.919,13.9466,160000.0
2009-01-08 14:40:00,15.16,15.23,15.13,15.23,340000.0,13.9466,14.011,13.919,14.011,340000.0
2009-01-08 14:45:00,15.24,15.28,15.23,15.24,354000.0,14.0202,14.057,14.011,14.0202,354000.0
2009-01-08 14:50:00,15.23,15.29,15.23,15.25,364000.0,14.011,14.0662,14.011,14.0294,364000.0
2009-01-08 14:55:00,15.25,15.28,15.22,15.27,207000.0,14.0294,14.057,14.0018,14.0478,207000.0
2009-01-08 15:00:00,15.27,15.29,15.23,15.23,226000.0,14.0478,14.0662,14.011,14.011,226000.0
2009-01-08 15:05:00,15.22,15.26,15.21,15.23,387000.0,14.0018,14.0386,13.9926,14.011,387000.0
2009-01-08 15:10:00,15.23,15.23,15.13,15.13,293000.0,14.011,14.011,13.919,13.919,293000.0
2009-01-08 15:15:00,15.13,15.19,15.12,15.15,237000.0,13.919,13.9742,13.9098,13.9374,237000.0
2009-01-08 15:20:00,15.15,15.19,15.14,15.16,255000.0,13.9374,13.9742,13.9282,13.9466,255000.0
2009-01-08 15:25:00,15.17,15.19,15.15,15.18,156000.0,13.9558,13.9742,13.9374,13.965,156000.0
2009-01-08 15:30:00,15.18,15.21,15.15,15.18,260000.0,13.965,13.9926,13.9374,13.965,260000.0
2009-01-08 15:35:00,15.18,15.19,15.15,15.18,458000.0,13.965,13.9742,13.9374,13.965,458000.0
2009-01-08 15:40:00,15.18,15.22,15.17,15.22,343000.0,13.965,14.0018,13.9558,14.0018,343000.0
2009-01-08 15:45:00,15.22,15.27,15.19,15.27,500000.0,14.0018,14.0478,13.9742,14.0478,500000.0
2009-01-08 15:50:00,15.27,15.29,15.24,15.26,692000.0,14.0478,14.0662,14.0202,14.0386,692000.0
2009-01-08 15:55:00,15.27,15.3,15.26,15.28,822000.0,14.0478,14.0754,14.0386,14.057,822000.0
2009-01-09 09:30:00,15.35,15.37,15.21,15.22,210000.0,14.1214,14.1398,13.9926,14.0018,210000.0
2009-01-09 09:35:00,15.24,15.25,15.12,15.13,428000.0,14.0202,14.0294,13.9098,13.919,428000.0
2009-01-09 09:40:00,15.13,15.13,14.95,14.96,361000.0,13.919,13.919,13.7534,13.7626,361000.0
2009-01-09 09:45:00,14.96,14.98,14.86,14.89,594000.0,13.7626,13.781,13.6706,13.6982,594000.0
2009-01-09 09:50:00,14.89,14.98,14.89,14.92,315000.0,13.6982,13.781,13.6982,13.7258,315000.0
2009-01-09 09:55:00,14.91,14.92,14.81,14.85,604000.0,13.7166,13.7258,13.6246,13.6614,604000.0
2009-01-09 10:00:00,14.84,14.93,14.82,14.88,505000.0,13.6522,13.735,13.6338,13.689,505000.0
2009-01-09 10:05:00,14.88,14.93,14.85,14.91,189000.0,13.689,13.735,13.6614,13.7166,189000.0
2009-01-09 10:10:00,14.92,14.92,14.87,14.87,494000.0,13.7258,13.7258,13.6798,13.6798,494000.0
2009-01-09 10:15:00,14.87,14.89,14.85,14.89,257000.0,13.6798,13.6982,13.6614,13.6982,257000.0
2009-01-09 10:20:00,14.88,14.93,14.84,14.88,572000.0,13.689,13.735,13.6522,13.689,572000.0
2009-01-09 10:25:00,14.89,14.93,14.88,14.91,437000.0,13.6982,13.735,13.689,13.7166,437000.0
2009-01-09 10:30:00,14.91,14.91,14.83,14.87,354000.0,13.7166,13.7166,13.643,13.6798,354000.0
2009-01-09 10:35:00,14.87,14.87,14.81,14.82,1057000.0,13.6798,13.6798,13.6246,13.6338,1057000.0
2009-01-09 10:40:00,14.81,14.82,14.73,14.75,666000.0,13.6246,13.6338,13.551,13.5694,666000.0
2009-01-09 10:45:00,14.75,14.82,14.74,14.81,277000.0,13.5694,13.6338,13.5602,13.6246,277000.0
2009-01-09 10:50:00,14.8,14.85,14.77,14.85,172000.0,13.6154,13.6614,13.5878,13.6614,172000.0
2009-01-09 10:55:00,14.86,14.89,14.83,14.87,209000.0,13.6706,13.6982,13.643,13.6798,209000.0
2009-01-09 11:00:00,14.87,14.91,14.84,14.87,245000.0,13.6798,13.7166,13.6522,13.6798,245000.0
2009-01-09 11:05:00,14.88,14.93,14.88,14.91,168000.0,13.689,13.735,13.689,13.7166,168000.0
2009-01-09 11:10:00,14.91,14.94,14.91,14.92,137000.0,13.7166,13.7442,13.7166,13.7258,137000.0
2009-01-09 11:15:00,14.91,14.93,14.85,14.87,126000.0,13.7166,13.735,13.6614,13.6798,126000.0
2009-01-09 11:20:00,14.86,14.97,14.86,14.97,366000.0,13.6706,13.7718,13.6706,13.7718,366000.0
2009-01-09 11:25:00,14.97,14.99,14.95,14.95,175000.0,13.7718,13.7902,13.7534,13.7534,175000.0
2009-01-09 11:30:00,14.95,14.98,14.95,14.97,69000.0,13.7534,13.781,13.7534,13.7718,69000.0
2009-01-09 11:35:00,14.97,14.99,14.96,14.98,102000.0,13.7718,13.7902,13.7626,13.781,102000.0
2009-01-09 11:40:00,14.98,14.98,14.94,14.94,146000.0,13.781,13.781,13.7442,13.7442,146000.0
2009-01-09 11:45:00,14.94,14.99,14.93,14.96,95000.0,13.7442,13.7902,13.735,13.7626,95000.0
2009-01-09 11:50:00,14.97,14.98,14.95,14.97,132000.0,13.7718,13.781,13.7534,13.7718,132000.0
2009-01-09 11:55:00,14.97,15.02,14.96,15.0,146000.0,13.7718,13.8178,13.7626,13.7994,146000.0
2009-01-09 12:00:00,15.0,15.03,14.99,15.02,135000.0,13.7994,13.827,13.7902,13.8178,135000.0
2009-01-09 12:05:00,15.02,15.1,15.02,15.07,224000.0,13.8178,13.8914,13.8178,13.8638,224000.0
2009-01-09 12:10:00,15.07,15.08,15.01,15.01,150000.0,13.8638,13.873,13.8086,13.8086,150000.0
2009-01-09 12:15:00,15.01,15.02,14.99,15.02,162000.0,13.8086,13.8178,13.7902,13.8178,162000.0
2009-01-09 12:20:00,15.02,15.06,15.02,15.04,163000.0,13.8178,13.8546,13.8178,13.8362,163000.0
2009-01-09 12:25:00,15.03,15.07,15.03,15.04,328000.0,13.827,13.8638,13.827,13.8362,328000.0
2009-01-09 12:30:00,15.04,15.06,15.04,15.06,145000.0,13.8362,13.8546,13.8362,13.8546,145000.0
2009-01-09 12:35:00,15.06,15.08,15.04,15.06,104000.0,13.8546,13.873,13.8362,13.8546,104000.0
2009-01-09 12:40:00,15.06,15.07,15.03,15.06,123000.0,13.8546,13.8638,13.827,13.8546,123000.0
2009-01-09 12:45:00,15.06,15.08,15.04,15.06,115000.0,13.8546,13.873,13.8362,13.8546,115000.0
2009-01-09 12:50:00,15.07,15.13,15.06,15.11,155000.0,13.8638,13.919,13.8546,13.9006,155000.0
2009-01-09 12:55:00,15.1,15.13,15.09,15.12,139000.0,13.8914,13.919,13.8822,13.9098,139000.0
2009-01-09 13:00:00,15.12,15.15,15.1,15.12,93000.0,13.9098,13.9374,13.8914,13.9098,93000.0
2009-01-09 13:05:00,15.13,15.13,15.09,15.12,224000.0,13.919,13.919,13.8822,13.9098,224000.0
2009-01-09 13:10:00,15.12,15.13,15.11,15.12,94000.0,13.9098,13.919,13.9006,13.9098,94000.0
2009-01-09 13:15:00,15.11,15.13,15.08,15.13,256000.0,13.9006,13.919,13.873,13.919,256000.0
2009-01-09 13:20:00,15.13,15.14,15.12,15.13,75000.0,13.919,13.9282,13.9098,13.919,75000.0
2009-01-09 13:25:00,15.14,15.15,15.13,15.15,84000.0,13.9282,13.9374,13.919,13.9374,84000.0
2009-01-09 13:30:00,15.14,15.14,15.11,15.12,55000.0,13.9282,13.9282,13.9006,13.9098,55000.0
2009-01-09 13:35:00,15.13,15.16,15.11,15.13,124000.0,13.919,13.9466,13.9006,13.919,124000.0
2009-01-09 13:40:00,15.14,15.15,15.13,15.13,43000.0,13.9282,13.9374,13.919,13.919,43000.0
2009-01-09 13:45:00,15.13,15.14,15.11,15.13,31000.0,13.919,13.9282,13.9006,13.919,31000.0
2009-01-09 13:50:00,15.13,15.13,15.1,15.1,68000.0,13.919,13.919,13.8914,13.8914,68000.0
2009-01-09 13:55:00,15.09,15.11,15.07,15.08,96000.0,13.8822,13.9006,13.8638,13.873,96000.0
2009-01-09 14:00:00,15.07,15.14,15.07,15.13,120000.0,13.8638,13.9282,13.8638,13.919,120000.0
2009-01-09 14:05:00,15.13,15.16,15.13,15.15,111000.0,13.919,13.9466,13.919,13.9374,111000.0
2009-01-09 14:10:00,15.14,15.15,15.13,15.13,66000.0,13.9282,13.9374,13.919,13.919,66000.0
2009-01-09 14:15:00,15.12,15.19,15.12,15.19,255000.0,13.9098,13.9742,13.9098,13.9742,255000.0
2009-01-09 14:20:00,15.19,15.22,15.18,15.2,189000.0,13.9742,14.0018,13.965,13.9834,189000.0
2009-01-09 14:25:00,15.2,15.24,15.18,15.19,125000.0,13.9834,14.0202,13.965,13.9742,125000.0
2009-01-09 14:30:00,15.19,15.24,15.19,15.21,89000.0,13.9742,14.0202,13.9742,13.9926,89000.0
2009-01-09 14:35:00,15.2,15.21,15.14,15.14,100000.0,13.9834,13.9926,13.9282,13.9282,100000.0
2009-01-09 14:40:00,15.13,15.16,15.1,15.16,224000.0,13.919,13.9466,13.8914,13.9466,224000.0
2009-01-09 14:45:00,15.17,15.21,15.13,15.13,73000.0,13.9558,13.9926,13.919,13.919,73000.0
2009-01-09 14:50:00,15.13,15.18,15.13,15.16,97000.0,13.919,13.965,13.919,13.9466,97000.0
2009-01-09 14:55:00,15.16,15.18,15.14,15.16,155000.0,13.9466,13.965,13.9282,13.9466,155000.0
2009-01-09 15:00:00,15.16,15.18,15.14,15.14,105000.0,13.9466,13.965,13.9282,13.9282,105000.0
2009-01-09 15:05:00,15.15,15.16,15.13,15.15,166000.0,13.9374,13.9466,13.919,13.9374,166000.0
2009-01-09 15:10:00,15.16,15.19,15.15,15.19,184000.0,13.9466,13.9742,13.9374,13.9742,184000.0
2009-01-09 15:15:00,15.19,15.21,15.17,15.17,292000.0,13.9742,13.9926,13.9558,13.9558,292000.0
2009-01-09 15:20:00,15.17,15.17,15.11,15.11,308000.0,13.9558,13.9558,13.9006,13.9006,308000.0
2009-01-09 15:25:00,15.11,15.13,15.05,15.13,410000.0,13.9006,13.919,13.8454,13.919,410000.0
2009-01-09 15:30:00,15.13,15.16,15.12,15.14,400000.0,13.919,13.9466,13.9098,13.9282,400000.0
2009-01-09 15:35:00,15.13,15.13,15.07,15.09,370000.0,13.919,13.919,13.8638,13.8822,370000.0
2009-01-09 15:40:00,15.08,15.09,15.03,15.05,515000.0,13.873,13.8822,13.827,13.8454,515000.0
2009-01-09 15:45:00,15.05,15.06,15.02,15.04,418000.0,13.8454,13.8546,13.8178,13.8362,418000.0
2009-01-09 15:50:00,15.04,15.06,14.97,14.99,900000.0,13.8362,13.8546,13.7718,13.7902,900000.0
2009-01-09 15:55:00,14.99,14.99,14.93,14.96,899000.0,13.7902,13.7902,13.735,13.7626,899000.0
2009-01-12 09:30:00,14.82,14.93,14.77,14.9,341000.0,13.6338,13.735,13.5878,13.7074,341000.0
2009-01-12 09:35:00,14.9,15.16,14.85,15.12,460000.0,13.7074,13.9466,13.6614,13.9098,460000.0
2009-01-12 09:40:00,15.12,15.14,14.92,14.92,414000.0,13.9098,13.9282,13.7258,13.7258,414000.0
2009-01-12 09:45:00,14.92,14.99,14.91,14.98,205000.0,13.7258,13.7902,13.7166,13.781,205000.0
2009-01-12 09:50:00,14.98,15.02,14.94,14.99,313000.0,13.781,13.8178,13.7442,13.7902,313000.0
2009-01-12 09:55:00,14.99,15.0,14.93,14.94,600000.0,13.7902,13.7994,13.735,13.7442,600000.0
2009-01-12 10:00:00,14.94,14.95,14.83,14.87,565000.0,13.7442,13.7534,13.643,13.6798,565000.0
2009-01-12 10:05:00,14.87,14.9,14.83,14.84,306000.0,13.6798,13.7074,13.643,13.6522,306000.0
2009-01-12 10:10:00,14.84,14.86,14.81,14.85,379000.0,13.6522,13.6706,13.6246,13.6614,379000.0
2009-01-12 10:15:00,14.85,14.9,14.8,14.83,595000.0,13.6614,13.7074,13.6154,13.643,595000.0
2009-01-12 10:20:00,14.83,14.86,14.78,14.8,179000.0,13.643,13.6706,13.597,13.6154,179000.0
2009-01-12 10:25:00,14.79,14.86,14.79,14.86,543000.0,13.6062,13.6706,13.6062,13.6706,543000.0
2009-01-12 10:30:00,14.85,14.88,14.82,14.84,228000.0,13.6614,13.689,13.6338,13.6522,228000.0
2009-01-12 10:35:00,14.83,14.91,14.81,14.9,230000.0,13.643,13.7166,13.6246,13.7074,230000.0
2009-01-12 10:40:00,14.91,14.91,14.87,14.89,249000.0,13.7166,13.7166,13.6798,13.6982,249000.0
2009-01-12 10:45:00,14.89,14.9,14.88,14.89,212000.0,13.6982,13.7074,13.689,13.6982,212000.0
2009-01-12 10:50:00,14.89,14.9,14.87,14.87,194000.0,13.6982,13.7074,13.6798,13.6798,194000.0
2009-01-12 10:55:00,14.88,14.89,14.8,14.8,299000.0,13.689,13.6982,13.6154,13.6154,299000.0
2009-01-12 11:00:00,14.81,14.82,14.78,14.81,276000.0,13.6246,13.6338,13.597,13.6246,276000.0
2009-01-12 11:05:00,14.8,14.86,14.8,14.81,195000.0,13.6154,13.6706,13.6154,13.6246,195000.0
2009-01-12 11:10:00,14.81,14.87,14.81,14.87,136000.0,13.6246,13.6798,13.6246,13.6798,136000.0
2009-01-12 11:15:00,14.87,14.9,14.8,14.8,328000.0,13.6798,13.7074,13.6154,13.6154,328000.0
2009-01-12 11:20:00,14.81,14.86,14.8,14.85,237000.0,13.6246,13.6706,13.6154,13.6614,237000.0
2009-01-12 11:25:00,14.86,14.87,14.8,14.83,215000.0,13.6706,13.6798,13.6154,13.643,215000.0
2009-01-12 11:30:00,14.84,14.84,14.77,14.77,225000.0,13.6522,13.6522,13.5878,13.5878,225000.0
2009-01-12 11:35:00,14.77,14.79,14.74,14.77,287000.0,13.5878,13.6062,13.5602,13.5878,287000.0
2009-01-12 11:40:00,14.78,14.81,14.78,14.79,146000.0,13.597,13.6246,13.597,13.6062,146000.0
2009-01-12 11:45:00,14.79,14.8,14.74,14.74,146000.0,13.6062,13.6154,13.5602,13.5602,146000.0
2009-01-12 11:50:00,14.75,14.75,14.73,14.74,143000.0,13.5694,13.5694,13.551,13.5602,143000.0
2009-01-12 11:55:00,14.74,14.76,14.73,14.74,79000.0,13.5602,13.5786,13.551,13.5602,79000.0
2009-01-12 12:00:00,14.74,14.74,14.72,14.74,140000.0,13.5602,13.5602,13.5418,13.5602,140000.0
2009-01-12 12:05:00,14.74,14.79,14.73,14.77,102000.0,13.5602,13.6062,13.551,13.5878,102000.0
2009-01-12 12:10:00,14.78,14.79,14.77,14.77,156000.0,13.597,13.6062,13.5878,13.5878,156000.0
2009-01-12 12:15:00,14.78,14.78,14.77,14.78,81000.0,13.597,13.597,13.5878,13.597,81000.0
2009-01-12 12:20:00,14.78,14.79,14.77,14.78,74000.0,13.597,13.6062,13.5878,13.597,74000.0
2009-01-12 12:25:00,14.79,14.84,14.78,14.83,105000.0,13.6062,13.6522,13.597,13.643,105000.0
2009-01-12 12:30:00,14.83,14.88,14.83,14.88,63000.0,13.643,13.689,13.643,13.689,63000.0
2009-01-12 12:35:00,14.89,14.91,14.89,14.9,249000.0,13.6982,13.7166,13.6982,13.7074,249000.0
2009-01-12 12:40:00,14.91,14.93,14.9,14.93,119000.0,13.7166,13.735,13.7074,13.735,119000.0
2009-01-12 12:45:00,14.92,14.93,14.9,14.93,392000.0,13.7258,13.735,13.7074,13.735,392000.0
2009-01-12 12:50:00,14.93,14.95,14.92,14.92,118000.0,13.735,13.7534,13.7258,13.7258,118000.0
2009-01-12 12:55:00,14.92,14.94,14.9,14.94,204000.0,13.7258,13.7442,13.7074,13.7442,204000.0
2009-01-12 13:00:00,14.94,14.94,14.92,14.94,58000.0,13.7442,13.7442,13.7258,13.7442,58000.0
2009-01-12 13:05:00,14.93,14.99,14.91,14.99,178000.0,13.735,13.7902,13.7166,13.7902,178000.0
2009-01-12 13:10:00,14.99,15.02,14.99,15.0,150000.0,13.7902,13.8178,13.7902,13.7994,150000.0
2009-01-12 13:15:00,15.0,15.01,14.98,15.01,163000.0,13.7994,13.8086,13.781,13.8086,163000.0
2009-01-12 13:20:00,15.0,15.01,14.97,14.98,293000.0,13.7994,13.8086,13.7718,13.781,293000.0
2009-01-12 13:25:00,14.99,15.02,14.99,15.02,107000.0,13.7902,13.8178,13.7902,13.8178,107000.0
2009-01-12 13:30:00,15.02,15.03,15.01,15.01,128000.0,13.8178,13.827,13.8086,13.8086,128000.0
2009-01-12 13:35:00,15.0,15.04,15.0,15.03,82000.0,13.7994,13.8362,13.7994,13.827,82000.0
2009-01-12 13:40:00,15.04,15.04,15.01,15.04,118000.0,13.8362,13.8362,13.8086,13.8362,118000.0
2009-01-12 13:45:00,15.04,15.12,15.04,15.11,261000.0,13.8362,13.9098,13.8362,13.9006,261000.0
2009-01-12 13:50:00,15.11,15.15,15.11,15.15,283000.0,13.9006,13.9374,13.9006,13.9374,283000.0
2009-01-12 13:55:00,15.15,15.15,15.06,15.06,259000.0,13.9374,13.9374,13.8546,13.8546,259000.0
2009-01-12 14:00:00,15.04,15.04,14.97,15.03,199000.0,13.8362,13.8362,13.7718,13.827,199000.0
2009-01-12 14:05:00,15.02,15.04,15.0,15.02,92000.0,13.8178,13.8362,13.7994,13.8178,92000.0
2009-01-12 14:10:00,15.01,15.04,15.0,15.0,124000.0,13.8086,13.8362,13.7994,13.7994,124000.0
2009-01-12 14:15:00,15.0,15.01,14.94,14.96,216000.0,13.7994,13.8086,13.7442,13.7626,216000.0
2009-01-12 14:20:00,14.96,14.96,14.91,14.93,111000.0,13.7626,13.7626,13.7166,13.735,111000.0
2009-01-12 14:25:00,14.93,14.96,14.92,14.93,106000.0,13.735,13.7626,13.7258,13.735,106000.0
2009-01-12 14:30:00,14.93,14.93,14.83,14.83,246000.0,13.735,13.735,13.643,13.643,246000.0
2009-01-12 14:35:00,14.84,14.84,14.8,14.83,218000.0,13.6522,13.6522,13.6154,13.643,218000.0
2009-01-12 14:40:00,14.83,14.83,14.76,14.77,255000.0,13.643,13.643,13.5786,13.5878,255000.0
2009-01-12 14:45:00,14.77,14.79,14.73,14.76,233000.0,13.5878,13.6062,13.551,13.5786,233000.0
2009-01-12 14:50:00,14.75,14.81,14.74,14.8,270000.0,13.5694,13.6246,13.5602,13.6154,270000.0
2009-01-12 14:55:00,14.79,14.82,14.77,14.78,200000.0,13.6062,13.6338,13.5878,13.597,200000.0
2009-01-12 15:00:00,14.78,14.8,14.76,14.76,187000.0,13.597,13.6154,13.5786,13.5786,187000.0
2009-01-12 15:05:00,14.78,14.79,14.73,14.74,223000.0,13.597,13.6062,13.551,13.5602,223000.0
2009-01-12 15:10:00,14.74,14.74,14.7,14.72,336000.0,13.5602,13.5602,13.5234,13.5418,336000.0
2009-01-12 15:15:00,14.72,14.75,14.7,14.72,284000.0,13.5418,13.5694,13.5234,13.5418,284000.0
2009-01-12 15:20:00,14.72,14.77,14.69,14.77,317000.0,13.5418,13.5878,13.5142,13.5878,317000.0
2009-01-12 15:25:00,14.77,14.78,14.72,14.73,155000.0,13.5878,13.597,13.5418,13.551,155000.0
2009-01-12 15:30:00,14.73,14.75,14.7,14.72,260000.0,13.551,13.5694,13.5234,13.5418,260000.0
2009-01-12 15:35:00,14.71,14.72,14.66,14.67,360000.0,13.5326,13.5418,13.4866,13.4958,360000.0
2009-01-12 15:40:00,14.67,14.67,14.59,14.63,506000.0,13.4958,13.4958,13.4222,13.459,506000.0
2009-01-12 15:45:00,14.62,14.75,14.61,14.75,489000.0,13.4498,13.5694,13.4406,13.5694,489000.0
2009-01-12 15:50:00,14.74,14.79,14.73,14.74,462000.0,13.5602,13.6062,13.551,13.5602,462000.0
2009-01-12 15:55:00,14.75,14.81,14.69,14.8,914000.0,13.5694,13.6246,13.5142,13.6154,914000.0
2009-01-13 09:30:00,14.68,14.69,14.55,14.62,251000.0,13.505,13.5142,13.3854,13.4498,251000.0
2009-01-13 09:35:00,14.62,14.78,14.62,14.69,175000.0,13.4498,13.597,13.4498,13.5142,175000.0
2009-01-13 09:40:00,14.68,14.86,14.68,14.86,220000.0,13.505,13.6706,13.505,13.6706,220000.0
2009-01-13 09:45:00,14.88,14.93,14.85,14.89,194000.0,13.689,13.735,13.6614,13.6982,194000.0
2009-01-13 09:50:00,14.9,14.97,14.88,14.95,199000.0,13.7074,13.7718,13.689,13.7534,199000.0
2009-01-13 09:55:00,14.95,14.99,14.94,14.99,336000.0,13.7534,13.7902,13.7442,13.7902,336000.0
2009-01-13 10:00:00,14.98,15.02,14.88,14.91,278000.0,13.781,13.8178,13.689,13.7166,278000.0
2009-01-13 10:05:00,14.9,14.97,14.9,14.92,228000.0,13.7074,13.7718,13.7074,13.7258,228000.0
2009-01-13 10:10:00,14.92,14.94,14.85,14.9,250000.0,13.7258,13.7442,13.6614,13.7074,250000.0
2009-01-13 10:15:00,14.9,14.9,14.77,14.82,191000.0,13.7074,13.7074,13.5878,13.6338,191000.0
2009-01-13 10:20:00,14.83,14.83,14.78,14.79,110000.0,13.643,13.643,13.597,13.6062,110000.0
2009-01-13 10:25:00,14.8,14.83,14.78,14.78,157000.0,13.6154,13.643,13.597,13.597,157000.0
2009-01-13 10:30:00,14.78,14.8,14.74,14.77,348000.0,13.597,13.6154,13.5602,13.5878,348000.0
2009-01-13 10:35:00,14.77,14.85,14.76,14.83,179000.0,13.5878,13.6614,13.5786,13.643,179000.0
2009-01-13 10:40:00,14.83,14.89,14.83,14.85,108000.0,13.643,13.6982,13.643,13.6614,108000.0
2009-01-13 10:45:00,14.85,14.9,14.83,14.86,300000.0,13.6614,13.7074,13.643,13.6706,300000.0
2009-01-13 10:50:00,14.86,14.9,14.85,14.89,285000.0,13.6706,13.7074,13.6614,13.6982,285000.0
2009-01-13 10:55:00,14.89,14.9,14.83,14.87,179000.0,13.6982,13.7074,13.643,13.6798,179000.0
2009-01-13 11:00:00,14.87,14.89,14.85,14.87,75000.0,13.6798,13.6982,13.6614,13.6798,75000.0
2009-01-13 11:05:00,14.87,14.92,14.87,14.89,293000.0,13.6798,13.7258,13.6798,13.6982,293000.0
2009-01-13 11:10:00,14.88,14.88,14.83,14.88,70000.0,13.689,13.689,13.643,13.689,70000.0
2009-01-13 11:15:00,14.89,14.89,14.81,14.83,146000.0,13.6982,13.6982,13.6246,13.643,146000.0
2009-01-13 11:20:00,14.82,14.82,14.7,14.77,289000.0,13.6338,13.6338,13.5234,13.5878,289000.0
2009-01-13 11:25:00,14.77,14.85,14.74,14.85,240000.0,13.5878,13.6614,13.5602,13.6614,240000.0
2009-01-13 11:30:00,14.85,14.9,14.84,14.87,135000.0,13.6614,13.7074,13.6522,13.6798,135000.0
2009-01-13 11:35:00,14.87,14.92,14.87,14.87,230000.0,13.6798,13.7258,13.6798,13.6798,230000.0
2009-01-13 11:40:00,14.86,14.89,14.84,14.85,73000.0,13.6706,13.6982,13.6522,13.6614,73000.0
2009-01-13 11:45:00,14.84,14.84,14.76,14.78,110000.0,13.6522,13.6522,13.5786,13.597,110000.0
2009-01-13 11:50:00,14.78,14.8,14.69,14.73,361000.0,13.597,13.6154,13.5142,13.551,361000.0
2009-01-13 11:55:00,14.71,14.79,14.7,14.79,243000.0,13.5326,13.6062,13.5234,13.6062,243000.0
2009-01-13 12:00:00,14.79,14.84,14.77,14.8,207000.0,13.6062,13.6522,13.5878,13.6154,207000.0
2009-01-13 12:05:00,14.81,14.85,14.81,14.82,112000.0,13.6246,13.6614,13.6246,13.6338,112000.0
2009-01-13 12:10:00,14.83,14.85,14.81,14.82,112000.0,13.643,13.6614,13.6246,13.6338,112000.0
2009-01-13 12:15:00,14.82,14.82,14.79,14.79,62000.0,13.6338,13.6338,13.6062,13.6062,62000.0
2009-01-13 12:20:00,14.79,14.8,14.78,14.8,102000.0,13.6062,13.6154,13.597,13.6154,102000.0
2009-01-13 12:25:00,14.8,14.8,14.79,14.79,19000.0,13.6154,13.6154,13.6062,13.6062,19000.0
2009-01-13 12:30:00,14.79,14.83,14.77,14.79,153000.0,13.6062,13.643,13.5878,13.6062,153000.0
2009-01-13 12:35:00,14.8,14.82,14.79,14.81,90000.0,13.6154,13.6338,13.6062,13.6246,90000.0
2009-01-13 12:40:00,14.8,14.8,14.76,14.76,110000.0,13.6154,13.6154,13.5786,13.5786,110000.0
2009-01-13 12:45:00,14.76,14.8,14.73,14.79,141000.0,13.5786,13.6154,13.551,13.6062,141000.0
2009-01-13 12:50:00,14.79,14.81,14.77,14.8,202000.0,13.6062,13.6246,13.5878,13.6154,202000.0
2009-01-13 12:55:00,14.78,14.8,14.75,14.76,66000.0,13.597,13.6154,13.5694,13.5786,66000.0
2009-01-13 13:00:00,14.77,14.79,14.73,14.73,60000.0,13.5878,13.6062,13.551,13.551,60000.0
2009-01-13 13:05:00,14.74,14.78,14.73,14.77,55000.0,13.5602,13.597,13.551,13.5878,55000.0
2009-01-13 13:10:00,14.77,14.79,14.73,14.74,72000.0,13.5878,13.6062,13.551,13.5602,72000.0
2009-01-13 13:15:00,14.75,14.76,14.72,14.72,76000.0,13.5694,13.5786,13.5418,13.5418,76000.0
2009-01-13 13:20:00,14.72,14.73,14.71,14.72,92000.0,13.5418,13.551,13.5326,13.5418,92000.0
2009-01-13 13:25:00,14.73,14.74,14.71,14.74,92000.0,13.551,13.5602,13.5326,13.5602,92000.0
2009-01-13 13:30:00,14.73,14.74,14.7,14.71,124000.0,13.551,13.5602,13.5234,13.5326,124000.0
2009-01-13 13:35:00,14.7,14.72,14.69,14.71,121000.0,13.5234,13.5418,13.5142,13.5326,121000.0
2009-01-13 13:40:00,14.7,14.71,14.65,14.69,254000.0,13.5234,13.5326,13.4774,13.5142,254000.0
2009-01-13 13:45:00,14.69,14.69,14.66,14.67,135000.0,13.5142,13.5142,13.4866,13.4958,135000.0
2009-01-13 13:50:00,14.66,14.67,14.62,14.63,154000.0,13.4866,13.4958,13.4498,13.459,154000.0
2009-01-13 13:55:00,14.62,14.63,14.6,14.61,173000.0,13.4498,13.459,13.4314,13.4406,173000.0
2009-01-13 14:00:00,14.61,14.7,14.61,14.67,217000.0,13.4406,13.5234,13.4406,13.4958,217000.0
2009-01-13 14:05:00,14.66,14.72,14.66,14.72,179000.0,13.4866,13.5418,13.4866,13.5418,179000.0
2009-01-13 14:10:00,14.71,14.74,14.69,14.73,117000.0,13.5326,13.5602,13.5142,13.551,117000.0
2009-01-13 14:15:00,14.73,14.74,14.69,14.72,112000.0,13.551,13.5602,13.5142,13.5418,112000.0
2009-01-13 14:20:00,14.71,14.71,14.65,14.67,71000.0,13.5326,13.5326,13.4774,13.4958,71000.0
2009-01-13 14:25:00,14.66,14.7,14.64,14.68,200000.0,13.4866,13.5234,13.4682,13.505,200000.0
2009-01-13 14:30:00,14.68,14.75,14.67,14.72,298000.0,13.505,13.5694,13.4958,13.5418,298000.0
2009-01-13 14:35:00,14.72,14.76,14.67,14.67,285000.0,13.5418,13.5786,13.4958,13.4958,285000.0
2009-01-13 14:40:00,14.67,14.74,14.66,14.72,553000.0,13.4958,13.5602,13.4866,13.5418,553000.0
2009-01-13 14:45:00,14.71,14.86,14.71,14.83,483000.0,13.5326,13.6706,13.5326,13.643,483000.0
2009-01-13 14:50:00,14.82,14.87,14.79,14.86,280000.0,13.6338,13.6798,13.6062,13.6706,280000.0
2009-01-13 14:55:00,14.85,14.94,14.85,14.9,404000.0,13.6614,13.7442,13.6614,13.7074,404000.0
2009-01-13 15:00:00,14.89,14.9,14.86,14.89,390000.0,13.6982,13.7074,13.6706,13.6982,390000.0
2009-01-13 15:05:00,14.9,14.9,14.83,14.84,531000.0,13.7074,13.7074,13.643,13.6522,531000.0
2009-01-13 15:10:00,14.84,14.9,14.83,14.88,273000.0,13.6522,13.7074,13.643,13.689,273000.0
2009-01-13 15:15:00,14.89,14.94,14.87,14.91,246000.0,13.6982,13.7442,13.6798,13.7166,246000.0
2009-01-13 15:20:00,14.91,14.93,14.89,14.93,294000.0,13.7166,13.735,13.6982,13.735,294000.0
2009-01-13 15:25:00,14.92,14.96,14.91,14.94,466000.0,13.7258,13.7626,13.7166,13.7442,466000.0
2009-01-13 15:30:00,14.94,14.99,14.89,14.98,395000.0,13.7442,13.7902,13.6982,13.781,395000.0
2009-01-13 15:35:00,14.98,15.05,14.97,15.02,539000.0,13.781,13.8454,13.7718,13.8178,539000.0
2009-01-13 15:40:00,15.02,15.11,14.97,15.09,838000.0,13.8178,13.9006,13.7718,13.8822,838000.0
2009-01-13 15:45:00,15.1,15.11,15.05,15.11,460000.0,13.8914,13.9006,13.8454,13.9006,460000.0
2009-01-13 15:50:00,15.11,15.13,15.06,15.07,684000.0,13.9006,13.919,13.8546,13.8638,684000.0
2009-01-13 15:55:00,15.07,15.08,15.02,15.04,918000.0,13.8638,13.873,13.8178,13.8362,918000.0
2009-01-14 09:30:00,14.76,14.82,14.71,14.74,360000.0,13.5786,13.6338,13.5326,13.5602,360000.0
2009-01-14 09:35:00,14.75,14.82,14.75,14.76,448000.0,13.5694,13.6338,13.5694,13.5786,448000.0
2009-01-14 09:40:00,14.74,14.85,14.73,14.73,398000.0,13.5602,13.6614,13.551,13.551,398000.0
2009-01-14 09:45:00,14.73,14.79,14.73,14.78,286000.0,13.551,13.6062,13.551,13.597,286000.0
2009-01-14 09:50:00,14.77,14.83,14.77,14.83,633000.0,13.5878,13.643,13.5878,13.643,633000.0
2009-01-14 09:55:00,14.81,14.82,14.65,14.67,424000.0,13.6246,13.6338,13.4774,13.4958,424000.0
2009-01-14 10:00:00,14.65,14.65,14.6,14.63,548000.0,13.4774,13.4774,13.4314,13.459,548000.0
2009-01-14 10:05:00,14.63,14.72,14.61,14.69,307000.0,13.459,13.5418,13.4406,13.5142,307000.0
2009-01-14 10:10:00,14.69,14.71,14.62,14.62,259000.0,13.5142,13.5326,13.4498,13.4498,259000.0
2009-01-14 10:15:00,14.63,14.63,14.55,14.55,506000.0,13.459,13.459,13.3854,13.3854,506000.0
2009-01-14 10:20:00,14.55,14.59,14.54,14.59,201000.0,13.3854,13.4222,13.3762,13.4222,201000.0
2009-01-14 10:25:00,14.58,14.59,14.53,14.54,199000.0,13.413,13.4222,13.367,13.3762,199000.0
2009-01-14 10:30:00,14.54,14.54,14.36,14.38,961000.0,13.3762,13.3762,13.2107,13.2291,961000.0
2009-01-14 10:35:00,14.38,14.38,14.28,14.32,602000.0,13.2291,13.2291,13.1371,13.1739,602000.0
2009-01-14 10:40:00,14.32,14.38,14.31,14.35,338000.0,13.1739,13.2291,13.1647,13.2015,338000.0
2009-01-14 10:45:00,14.35,14.35,14.28,14.28,688000.0,13.2015,13.2015,13.1371,13.1371,688000.0
2009-01-14 10:50:00,14.29,14.3,14.2,14.27,616000.0,13.1463,13.1555,13.0635,13.1279,616000.0
2009-01-14 10:55:00,14.29,14.34,14.23,14.32,303000.0,13.1463,13.1923,13.0911,13.1739,303000.0
2009-01-14 11:00:00,14.33,14.35,14.26,14.26,256000.0,13.1831,13.2015,13.1187,13.1187,256000.0
2009-01-14 11:05:00,14.27,14.33,14.26,14.3,157000.0,13.1279,13.1831,13.1187,13.1555,157000.0
2009-01-14 11:10:00,14.3,14.3,14.18,14.19,408000.0,13.1555,13.1555,13.0451,13.0543,408000.0
2009-01-14 11:15:00,14.2,14.24,14.18,14.24,210000.0,13.0635,13.1003,13.0451,13.1003,210000.0
2009-01-14 11:20:00,14.24,14.27,14.22,14.23,250000.0,13.1003,13.1279,13.0819,13.0911,250000.0
2009-01-14 11:25:00,14.25,14.29,14.24,14.26,275000.0,13.1095,13.1463,13.1003,13.1187,275000.0
2009-01-14 11:30:00,14.26,14.28,14.24,14.24,328000.0,13.1187,13.1371,13.1003,13.1003,328000.0
2009-01-14 11:35:00,14.24,14.25,14.2,14.22,276000.0,13.1003,13.1095,13.0635,13.0819,276000.0
2009-01-14 11:40:00,14.22,14.24,14.2,14.2,209000.0,13.0819,13.1003,13.0635,13.0635,209000.0
2009-01-14 11:45:00,14.2,14.21,14.15,14.16,410000.0,13.0635,13.0727,13.0175,13.0267,410000.0
2009-01-14 11:50:00,14.16,14.23,14.16,14.23,368000.0,13.0267,13.0911,13.0267,13.0911,368000.0
2009-01-14 11:55:00,14.22,14.24,14.21,14.22,237000.0,13.0819,13.1003,13.0727,13.0819,237000.0
2009-01-14 12:00:00,14.22,14.23,14.16,14.19,189000.0,13.0819,13.0911,13.0267,13.0543,189000.0
2009-01-14 12:05:00,14.19,14.19,14.15,14.18,160000.0,13.0543,13.0543,13.0175,13.0451,160000.0
2009-01-14 12:10:00,14.17,14.18,14.14,14.17,265000.0,13.0359,13.0451,13.0083,13.0359,265000.0
2009-01-14 12:15:00,14.16,14.17,14.11,14.11,260000.0,13.0267,13.0359,12.9807,12.9807,260000.0
2009-01-14 12:20:00,14.11,14.11,14.04,14.04,445000.0,12.9807,12.9807,12.9163,12.9163,445000.0
2009-01-14 12:25:00,14.04,14.05,14.01,14.04,338000.0,12.9163,12.9255,12.8887,12.9163,338000.0
2009-01-14 12:30:00,14.04,14.05,14.02,14.04,380000.0,12.9163,12.9255,12.8979,12.9163,380000.0
2009-01-14 12:35:00,14.04,14.05,13.93,13.96,851000.0,12.9163,12.9255,12.8151,12.8427,851000.0
2009-01-14 12:40:00,13.96,13.97,13.91,13.93,430000.0,12.8427,12.8519,12.7967,12.8151,430000.0
2009-01-14 12:45:00,13.94,13.97,13.91,13.97,289000.0,12.8243,12.8519,12.7967,12.8519,289000.0
2009-01-14 12:50:00,13.97,14.02,13.97,14.02,230000.0,12.8519,12.8979,12.8519,12.8979,230000.0
2009-01-14 12:55:00,14.02,14.03,13.97,13.98,208000.0,12.8979,12.9071,12.8519,12.8611,208000.0
2009-01-14 13:00:00,13.98,14.09,13.97,14.09,280000.0,12.8611,12.9623,12.8519,12.9623,280000.0
2009-01-14 13:05:00,14.09,14.14,14.06,14.1,192000.0,12.9623,13.0083,12.9347,12.9715,192000.0
2009-01-14 13:10:00,14.09,14.1,14.0,14.01,213000.0,12.9623,12.9715,12.8795,12.8887,213000.0
2009-01-14 13:15:00,14.01,14.03,13.98,14.02,111000.0,12.8887,12.9071,12.8611,12.8979,111000.0
2009-01-14 13:20:00,14.03,14.03,14.0,14.01,99000.0,12.9071,12.9071,12.8795,12.8887,99000.0
2009-01-14 13:25:00,14.01,14.02,14.0,14.0,239000.0,12.8887,12.8979,12.8795,12.8795,239000.0
2009-01-14 13:30:00,13.99,14.03,13.97,14.02,239000.0,12.8703,12.9071,12.8519,12.8979,239000.0
2009-01-14 13:35:00,14.02,14.1,14.02,14.1,292000.0,12.8979,12.9715,12.8979,12.9715,292000.0
2009-01-14 13:40:00,14.1,14.12,14.06,14.07,212000.0,12.9715,12.9899,12.9347,12.9439,212000.0
2009-01-14 13:45:00,14.06,14.08,14.04,14.05,193000.0,12.9347,12.9531,12.9163,12.9255,193000.0
2009-01-14 13:50:00,14.06,14.1,14.0,14.01,208000.0,12.9347,12.9715,12.8795,12.8887,208000.0
2009-01-14 13:55:00,14.0,14.0,13.97,13.97,211000.0,12.8795,12.8795,12.8519,12.8519,211000.0
2009-01-14 14:00:00,13.97,14.02,13.95,14.0,365000.0,12.8519,12.8979,12.8335,12.8795,365000.0
2009-01-14 14:05:00,13.99,14.11,13.97,14.1,633000.0,12.8703,12.9807,12.8519,12.9715,633000.0
2009-01-14 14:10:00,14.11,14.13,14.08,14.09,255000.0,12.9807,12.9991,12.9531,12.9623,255000.0
2009-01-14 14:15:00,14.1,14.14,14.08,14.13,320000.0,12.9715,13.0083,12.9531,12.9991,320000.0
2009-01-14 14:20:00,14.14,14.15,14.09,14.15,255000.0,13.0083,13.0175,12.9623,13.0175,255000.0
2009-01-14 14:25:00,14.15,14.18,14.12,14.15,218000.0,13.0175,13.0451,12.9899,13.0175,218000.0
2009-01-14 14:30:00,14.16,14.21,14.15,14.2,285000.0,13.0267,13.0727,13.0175,13.0635,285000.0
2009-01-14 14:35:00,14.2,14.3,14.18,14.25,529000.0,13.0635,13.1555,13.0451,13.1095,529000.0
2009-01-14 14:40:00,14.25,14.25,14.17,14.23,231000.0,13.1095,13.1095,13.0359,13.0911,231000.0
2009-01-14 14:45:00,14.23,14.23,14.15,14.16,267000.0,13.0911,13.0911,13.0175,13.0267,267000.0
2009-01-14 14:50:00,14.16,14.19,14.13,14.17,273000.0,13.0267,13.0543,12.9991,13.0359,273000.0
2009-01-14 14:55:00,14.16,14.19,14.14,14.15,157000.0,13.0267,13.0543,13.0083,13.0175,157000.0
2009-01-14 15:00:00,14.14,14.15,14.11,14.14,404000.0,13.0083,13.0175,12.9807,13.0083,404000.0
2009-01-14 15:05:00,14.13,14.16,14.12,14.15,362000.0,12.9991,13.0267,12.9899,13.0175,362000.0
2009-01-14 15:10:00,14.14,14.15,14.06,14.1,487000.0,13.0083,13.0175,12.9347,12.9715,487000.0
2009-01-14 15:15:00,14.1,14.14,14.05,14.14,516000.0,12.9715,13.0083,12.9255,13.0083,516000.0
2009-01-14 15:20:00,14.14,14.23,14.13,14.21,716000.0,13.0083,13.0911,12.9991,13.0727,716000.0
2009-01-14 15:25:00,14.21,14.26,14.19,14.19,500000.0,13.0727,13.1187,13.0543,13.0543,500000.0
2009-01-14 15:30:00,14.2,14.29,14.18,14.28,933000.0,13.0635,13.1463,13.0451,13.1371,933000.0
2009-01-14 15:35:00,14.27,14.37,14.27,14.37,1869000.0,13.1279,13.2199,13.1279,13.2199,1869000.0
2009-01-14 15:40:00,14.37,14.41,14.26,14.37,3162000.0,13.2199,13.2567,13.1187,13.2199,3162000.0
2009-01-14 15:45:00,14.36,14.42,14.32,14.4,1618000.0,13.2107,13.2659,13.1739,13.2475,1618000.0
2009-01-14 15:50:00,14.4,14.45,14.31,14.35,1869000.0,13.2475,13.2935,13.1647,13.2015,1869000.0
2009-01-14 15:55:00,14.36,14.49,14.33,14.48,3291000.0,13.2107,13.3302,13.1831,13.321,3291000.0
2009-01-15 09:30:00,14.4,14.47,14.13,14.14,966000.0,13.2475,13.3118,12.9991,13.0083,966000.0
2009-01-15 09:35:00,14.14,14.16,13.97,13.97,1572000.0,13.0083,13.0267,12.8519,12.8519,1572000.0
2009-01-15 09:40:00,13.97,14.0,13.76,13.8,1261000.0,12.8519,12.8795,12.6587,12.6955,1261000.0
2009-01-15 09:45:00,13.83,13.84,13.6,13.68,1780000.0,12.7231,12.7323,12.5115,12.5851,1780000.0
2009-01-15 09:50:00,13.68,13.74,13.58,13.68,1238000.0,12.5851,12.6403,12.4931,12.5851,1238000.0
2009-01-15 09:55:00,13.68,13.73,13.66,13.67,838000.0,12.5851,12.6311,12.5667,12.5759,838000.0
2009-01-15 10:00:00,13.67,13.71,13.6,13.64,1007000.0,12.5759,12.6127,12.5115,12.5483,1007000.0
2009-01-15 10:05:00,13.64,13.64,13.5,13.52,1398000.0,12.5483,12.5483,12.4195,12.4379,1398000.0
2009-01-15 10:10:00,13.53,13.53,13.36,13.41,1666000.0,12.4471,12.4471,12.2907,12.3367,1666000.0
2009-01-15 10:15:00,13.41,13.41,13.33,13.33,1074000.0,12.3367,12.3367,12.2631,12.2631,1074000.0
2009-01-15 10:20:00,13.33,13.42,13.27,13.29,1133000.0,12.2631,12.3459,12.2079,12.2263,1133000.0
2009-01-15 10:25:00,13.29,13.29,13.2,13.22,1134000.0,12.2263,12.2263,12.1435,12.1619,1134000.0
2009-01-15 10:30:00,13.22,13.25,13.15,13.15,1685000.0,12.1619,12.1895,12.0975,12.0975,1685000.0
2009-01-15 10:35:00,13.15,13.18,13.13,13.18,1729000.0,12.0975,12.1251,12.0791,12.1251,1729000.0
2009-01-15 10:40:00,13.18,13.28,13.05,13.07,1640000.0,12.1251,12.2171,12.0055,12.0239,1640000.0
2009-01-15 10:45:00,13.07,13.23,13.05,13.21,1617000.0,12.0239,12.1711,12.0055,12.1527,1617000.0
2009-01-15 10:50:00,13.2,13.21,13.03,13.05,2280000.0,12.1435,12.1527,11.9871,12.0055,2280000.0
2009-01-15 10:55:00,13.05,13.1,13.01,13.06,901000.0,12.0055,12.0515,11.9687,12.0147,901000.0
2009-01-15 11:00:00,13.07,13.1,13.04,13.08,1231000.0,12.0239,12.0515,11.9963,12.0331,1231000.0
2009-01-15 11:05:00,13.08,13.19,13.08,13.16,1515000.0,12.0331,12.1343,12.0331,12.1067,1515000.0
2009-01-15 11:10:00,13.17,13.18,13.09,13.1,1342000.0,12.1159,12.1251,12.0423,12.0515,1342000.0
2009-01-15 11:15:00,13.1,13.12,13.06,13.09,1006000.0,12.0515,12.0699,12.0147,12.0423,1006000.0
2009-01-15 11:20:00,13.09,13.1,13.04,13.09,470000.0,12.0423,12.0515,11.9963,12.0423,470000.0
2009-01-15 11:25:00,13.08,13.12,13.07,13.1,603000.0,12.0331,12.0699,12.0239,12.0515,603000.0
2009-01-15 11:30:00,13.1,13.11,13.06,13.08,804000.0,12.0515,12.0607,12.0147,12.0331,804000.0
2009-01-15 11:35:00,13.08,13.08,12.96,13.04,1170000.0,12.0331,12.0331,11.9227,11.9963,1170000.0
2009-01-15 11:40:00,13.03,13.06,13.03,13.04,812000.0,11.9871,12.0147,11.9871,11.9963,812000.0
2009-01-15 11:45:00,13.04,13.09,13.04,13.07,547000.0,11.9963,12.0423,11.9963,12.0239,547000.0
2009-01-15 11:50:00,13.07,13.14,13.07,13.13,499000.0,12.0239,12.0883,12.0239,12.0791,499000.0
2009-01-15 11:55:00,13.13,13.18,13.12,13.12,549000.0,12.0791,12.1251,12.0699,12.0699,549000.0
2009-01-15 12:00:00,13.12,13.16,13.05,13.06,956000.0,12.0699,12.1067,12.0055,12.0147,956000.0
2009-01-15 12:05:00,13.06,13.07,13.0,13.02,515000.0,12.0147,12.0239,11.9595,11.9779,515000.0
2009-01-15 12:10:00,13.02,13.04,12.96,13.03,488000.0,11.9779,11.9963,11.9227,11.9871,488000.0
2009-01-15 12:15:00,13.03,13.03,12.98,13.01,596000.0,11.9871,11.9871,11.9411,11.9687,596000.0
2009-01-15 12:20:00,13.01,13.03,12.88,12.9,1510000.0,11.9687,11.9871,11.8491,11.8675,1510000.0
2009-01-15 12:25:00,12.89,12.93,12.86,12.89,628000.0,11.8583,11.8951,11.8307,11.8583,628000.0
2009-01-15 12:30:00,12.89,12.95,12.87,12.89,743000.0,11.8583,11.9135,11.8399,11.8583,743000.0
2009-01-15 12:35:00,12.89,12.91,12.87,12.89,485000.0,11.8583,11.8767,11.8399,11.8583,485000.0
2009-01-15 12:40:00,12.89,12.91,12.87,12.9,832000.0,11.8583,11.8767,11.8399,11.8675,832000.0
2009-01-15 12:45:00,12.9,12.91,12.88,12.91,636000.0,11.8675,11.8767,11.8491,11.8767,636000.0
2009-01-15 12:50:00,12.91,13.01,12.89,12.99,775000.0,11.8767,11.9687,11.8583,11.9503,775000.0
2009-01-15 12:55:00,12.99,13.01,12.97,13.0,504000.0,11.9503,11.9687,11.9319,11.9595,504000.0
2009-01-15 13:00:00,13.0,13.03,12.97,12.97,602000.0,11.9595,11.9871,11.9319,11.9319,602000.0
2009-01-15 13:05:00,12.97,13.01,12.94,12.95,654000.0,11.9319,11.9687,11.9043,11.9135,654000.0
2009-01-15 13:10:00,12.94,12.98,12.92,12.96,529000.0,11.9043,11.9411,11.8859,11.9227,529000.0
2009-01-15 13:15:00,12.96,13.02,12.95,13.01,531000.0,11.9227,11.9779,11.9135,11.9687,531000.0
2009-01-15 13:20:00,13.01,13.01,12.93,12.94,354000.0,11.9687,11.9687,11.8951,11.9043,354000.0
2009-01-15 13:25:00,12.94,12.99,12.94,12.99,357000.0,11.9043,11.9503,11.9043,11.9503,357000.0
2009-01-15 13:30:00,12.98,13.18,12.98,13.1,1641000.0,11.9411,12.1251,11.9411,12.0515,1641000.0
2009-01-15 13:35:00,13.1,13.18,13.06,13.18,811000.0,12.0515,12.1251,12.0147,12.1251,811000.0
2009-01-15 13:40:00,13.18,13.31,13.15,13.15,1604000.0,12.1251,12.2447,12.0975,12.0975,1604000.0
2009-01-15 13:45:00,13.16,13.17,13.11,13.15,391000.0,12.1067,12.1159,12.0607,12.0975,391000.0
2009-01-15 13:50:00,13.15,13.33,13.14,13.32,1238000.0,12.0975,12.2631,12.0883,12.2539,1238000.0
2009-01-15 13:55:00,13.32,13.35,13.28,13.31,613000.0,12.2539,12.2815,12.2171,12.2447,613000.0
2009-01-15 14:00:00,13.32,13.35,13.3,13.33,860000.0,12.2539,12.2815,12.2355,12.2631,860000.0
2009-01-15 14:05:00,13.33,13.5,13.33,13.47,1119000.0,12.2631,12.4195,12.2631,12.3919,1119000.0
2009-01-15 14:10:00,13.48,13.52,13.39,13.44,675000.0,12.4011,12.4379,12.3183,12.3643,675000.0
2009-01-15 14:15:00,13.42,13.6,13.42,13.52,727000.0,12.3459,12.5115,12.3459,12.4379,727000.0
2009-01-15 14:20:00,13.52,13.56,13.5,13.5,596000.0,12.4379,12.4747,12.4195,12.4195,596000.0
2009-01-15 14:25:00,13.51,13.6,13.47,13.57,973000.0,12.4287,12.5115,12.3919,12.4839,973000.0
2009-01-15 14:30:00,13.57,13.6,13.53,13.56,861000.0,12.4839,12.5115,12.4471,12.4747,861000.0
2009-01-15 14:35:00,13.56,13.58,13.49,13.53,768000.0,12.4747,12.4931,12.4103,12.4471,768000.0
2009-01-15 14:40:00,13.54,13.59,13.47,13.54,1057000.0,12.4563,12.5023,12.3919,12.4563,1057000.0
2009-01-15 14:45:00,13.56,13.66,13.54,13.65,965000.0,12.4747,12.5667,12.4563,12.5575,965000.0
2009-01-15 14:50:00,13.65,13.68,13.53,13.53,743000.0,12.5575,12.5851,12.4471,12.4471,743000.0
2009-01-15 14:55:00,13.53,13.55,13.48,13.5,418000.0,12.4471,12.4655,12.4011,12.4195,418000.0
2009-01-15 15:00:00,13.5,13.52,13.46,13.48,783000.0,12.4195,12.4379,12.3827,12.4011,783000.0
2009-01-15 15:05:00,13.48,13.49,13.38,13.4,681000.0,12.4011,12.4103,12.3091,12.3275,681000.0
2009-01-15 15:10:00,13.4,13.43,13.38,13.4,500000.0,12.3275,12.3551,12.3091,12.3275,500000.0
2009-01-15 15:15:00,13.41,13.44,13.4,13.44,438000.0,12.3367,12.3643,12.3275,12.3643,438000.0
2009-01-15 15:20:00,13.44,13.45,13.41,13.42,659000.0,12.3643,12.3735,12.3367,12.3459,659000.0
2009-01-15 15:25:00,13.42,13.42,13.28,13.29,949000.0,12.3459,12.3459,12.2171,12.2263,949000.0
2009-01-15 15:30:00,13.29,13.29,13.17,13.21,605000.0,12.2263,12.2263,12.1159,12.1527,605000.0
2009-01-15 15:35:00,13.21,13.21,13.12,13.15,1022000.0,12.1527,12.1527,12.0699,12.0975,1022000.0
2009-01-15 15:40:00,13.15,13.15,13.01,13.01,1193000.0,12.0975,12.0975,11.9687,11.9687,1193000.0
2009-01-15 15:45:00,13.0,13.02,12.95,12.95,1374000.0,11.9595,11.9779,11.9135,11.9135,1374000.0
2009-01-15 15:50:00,12.95,13.03,12.95,13.03,2112000.0,11.9135,11.9871,11.9135,11.9871,2112000.0
2009-01-15 15:55:00,13.03,13.05,13.01,13.03,2306000.0,11.9871,12.0055,11.9687,11.9871,2306000.0
2009-01-16 09:30:00,12.99,13.1,12.64,12.65,3820000.0,11.9503,12.0515,11.6283,11.6375,3820000.0
2009-01-16 09:35:00,12.66,12.67,12.54,12.58,2404000.0,11.6467,11.6559,11.5363,11.5731,2404000.0
2009-01-16 09:40:00,12.58,12.65,12.36,12.4,2209000.0,11.5731,11.6375,11.3707,11.4075,2209000.0
2009-01-16 09:45:00,12.41,12.49,12.32,12.37,1983000.0,11.4167,11.4903,11.3339,11.3799,1983000.0
2009-01-16 09:50:00,12.38,12.45,12.1,12.13,3061000.0,11.3891,11.4535,11.1315,11.1591,3061000.0
2009-01-16 09:55:00,12.12,12.24,12.03,12.03,3377000.0,11.1499,11.2603,11.0671,11.0671,3377000.0
2009-01-16 10:00:00,12.04,12.24,12.02,12.18,1889000.0,11.0763,11.2603,11.0579,11.2051,1889000.0
2009-01-16 10:05:00,12.19,12.38,12.18,12.3,1965000.0,11.2143,11.3891,11.2051,11.3155,1965000.0
2009-01-16 10:10:00,12.3,12.32,12.24,12.3,833000.0,11.3155,11.3339,11.2603,11.3155,833000.0
2009-01-16 10:15:00,12.3,12.4,12.25,12.38,1064000.0,11.3155,11.4075,11.2695,11.3891,1064000.0
2009-01-16 10:20:00,12.37,12.45,12.37,12.4,1572000.0,11.3799,11.4535,11.3799,11.4075,1572000.0
2009-01-16 10:25:00,12.4,12.51,12.4,12.5,1022000.0,11.4075,11.5087,11.4075,11.4995,1022000.0
2009-01-16 10:30:00,12.49,12.6,12.47,12.5,2314000.0,11.4903,11.5915,11.4719,11.4995,2314000.0
2009-01-16 10:35:00,12.5,12.54,12.41,12.44,2068000.0,11.4995,11.5363,11.4167,11.4443,2068000.0
2009-01-16 10:40:00,12.42,12.48,12.37,12.38,1125000.0,11.4259,11.4811,11.3799,11.3891,1125000.0
2009-01-16 10:45:00,12.38,12.42,12.33,12.34,891000.0,11.3891,11.4259,11.3431,11.3523,891000.0
2009-01-16 10:50:00,12.34,12.39,12.32,12.38,598000.0,11.3523,11.3983,11.3339,11.3891,598000.0
2009-01-16 10:55:00,12.38,12.46,12.37,12.39,1157000.0,11.3891,11.4627,11.3799,11.3983,1157000.0
2009-01-16 11:00:00,12.39,12.4,12.38,12.4,436000.0,11.3983,11.4075,11.3891,11.4075,436000.0
2009-01-16 11:05:00,12.4,12.4,12.37,12.39,527000.0,11.4075,11.4075,11.3799,11.3983,527000.0
2009-01-16 11:10:00,12.4,12.4,12.32,12.33,700000.0,11.4075,11.4075,11.3339,11.3431,700000.0
2009-01-16 11:15:00,12.33,12.34,12.25,12.27,974000.0,11.3431,11.3523,11.2695,11.2879,974000.0
2009-01-16 11:20:00,12.27,12.28,12.22,12.24,515000.0,11.2879,11.2971,11.2419,11.2603,515000.0
2009-01-16 11:25:00,12.24,12.34,12.24,12.33,441000.0,11.2603,11.3523,11.2603,11.3431,441000.0
2009-01-16 11:30:00,12.33,12.39,12.32,12.36,597000.0,11.3431,11.3983,11.3339,11.3707,597000.0
2009-01-16 11:35:00,12.36,12.39,12.33,12.35,1146000.0,11.3707,11.3983,11.3431,11.3615,1146000.0
2009-01-16 11:40:00,12.35,12.45,12.34,12.42,742000.0,11.3615,11.4535,11.3523,11.4259,742000.0
2009-01-16 11:45:00,12.43,12.45,12.38,12.38,244000.0,11.4351,11.4535,11.3891,11.3891,244000.0
2009-01-16 11:50:00,12.38,12.39,12.33,12.35,369000.0,11.3891,11.3983,11.3431,11.3615,369000.0
2009-01-16 11:55:00,12.36,12.36,12.29,12.33,468000.0,11.3707,11.3707,11.3063,11.3431,468000.0
2009-01-16 12:00:00,12.33,12.4,12.31,12.35,306000.0,11.3431,11.4075,11.3247,11.3615,306000.0
2009-01-16 12:05:00,12.36,12.36,12.33,12.34,146000.0,11.3707,11.3707,11.3431,11.3523,146000.0
2009-01-16 12:10:00,12.34,12.34,12.3,12.31,279000.0,11.3523,11.3523,11.3155,11.3247,279000.0
2009-01-16 12:15:00,12.32,12.33,12.26,12.3,436000.0,11.3339,11.3431,11.2787,11.3155,436000.0
2009-01-16 12:20:00,12.3,12.33,12.25,12.26,615000.0,11.3155,11.3431,11.2695,11.2787,615000.0
2009-01-16 12:25:00,12.25,12.34,12.24,12.33,725000.0,11.2695,11.3523,11.2603,11.3431,725000.0
2009-01-16 12:30:00,12.33,12.36,12.3,12.35,365000.0,11.3431,11.3707,11.3155,11.3615,365000.0
2009-01-16 12:35:00,12.35,12.4,12.33,12.4,391000.0,11.3615,11.4075,11.3431,11.4075,391000.0
2009-01-16 12:40:00,12.4,12.5,12.38,12.48,1332000.0,11.4075,11.4995,11.3891,11.4811,1332000.0
2009-01-16 12:45:00,12.46,12.47,12.42,12.46,348000.0,11.4627,11.4719,11.4259,11.4627,348000.0
2009-01-16 12:50:00,12.46,12.5,12.44,12.48,557000.0,11.4627,11.4995,11.4443,11.4811,557000.0
2009-01-16 12:55:00,12.48,12.48,12.44,12.46,151000.0,11.4811,11.4811,11.4443,11.4627,151000.0
2009-01-16 13:00:00,12.46,12.5,12.42,12.42,308000.0,11.4627,11.4995,11.4259,11.4259,308000.0
2009-01-16 13:05:00,12.43,12.44,12.41,12.42,235000.0,11.4351,11.4443,11.4167,11.4259,235000.0
2009-01-16 13:10:00,12.42,12.47,12.42,12.42,228000.0,11.4259,11.4719,11.4259,11.4259,228000.0
2009-01-16 13:15:00,12.42,12.44,12.38,12.38,300000.0,11.4259,11.4443,11.3891,11.3891,300000.0
2009-01-16 13:20:00,12.39,12.45,12.39,12.44,315000.0,11.3983,11.4535,11.3983,11.4443,315000.0
2009-01-16 13:25:00,12.45,12.48,12.42,12.47,280000.0,11.4535,11.4811,11.4259,11.4719,280000.0
2009-01-16 13:30:00,12.47,12.53,12.46,12.51,559000.0,11.4719,11.5271,11.4627,11.5087,559000.0
2009-01-16 13:35:00,12.51,12.59,12.51,12.55,687000.0,11.5087,11.5823,11.5087,11.5455,687000.0
2009-01-16 13:40:00,12.54,12.57,12.52,12.55,443000.0,11.5363,11.5639,11.5179,11.5455,443000.0
2009-01-16 13:45:00,12.56,12.59,12.53,12.53,413000.0,11.5547,11.5823,11.5271,11.5271,413000.0
2009-01-16 13:50:00,12.55,12.57,12.47,12.5,396000.0,11.5455,11.5639,11.4719,11.4995,396000.0
2009-01-16 13:55:00,12.5,12.57,12.48,12.56,260000.0,11.4995,11.5639,11.4811,11.5547,260000.0
2009-01-16 14:00:00,12.57,12.59,12.52,12.57,262000.0,11.5639,11.5823,11.5179,11.5639,262000.0
2009-01-16 14:05:00,12.58,12.62,12.57,12.61,614000.0,11.5731,11.6099,11.5639,11.6007,614000.0
2009-01-16 14:10:00,12.61,12.7,12.59,12.67,900000.0,11.6007,11.6835,11.5823,11.6559,900000.0
2009-01-16 14:15:00,12.68,12.72,12.65,12.71,1103000.0,11.6651,11.7019,11.6375,11.6927,1103000.0
2009-01-16 14:20:00,12.71,12.72,12.65,12.71,437000.0,11.6927,11.7019,11.6375,11.6927,437000.0
2009-01-16 14:25:00,12.71,12.73,12.7,12.71,237000.0,11.6927,11.7111,11.6835,11.6927,237000.0
2009-01-16 14:30:00,12.71,12.74,12.68,12.7,436000.0,11.6927,11.7203,11.6651,11.6835,436000.0
2009-01-16 14:35:00,12.69,12.8,12.69,12.75,735000.0,11.6743,11.7755,11.6743,11.7295,735000.0
2009-01-16 14:40:00,12.75,12.85,12.75,12.79,931000.0,11.7295,11.8215,11.7295,11.7663,931000.0
2009-01-16 14:45:00,12.78,12.79,12.76,12.77,288000.0,11.7571,11.7663,11.7387,11.7479,288000.0
2009-01-16 14:50:00,12.78,12.8,12.77,12.79,586000.0,11.7571,11.7755,11.7479,11.7663,586000.0
2009-01-16 14:55:00,12.79,12.82,12.76,12.82,428000.0,11.7663,11.7939,11.7387,11.7939,428000.0
2009-01-16 15:00:00,12.83,12.83,12.74,12.81,626000.0,11.8031,11.8031,11.7203,11.7847,626000.0
2009-01-16 15:05:00,12.81,12.87,12.81,12.87,780000.0,11.7847,11.8399,11.7847,11.8399,780000.0
2009-01-16 15:10:00,12.86,12.93,12.85,12.86,585000.0,11.8307,11.8951,11.8215,11.8307,585000.0
2009-01-16 15:15:00,12.86,12.94,12.86,12.92,614000.0,11.8307,11.9043,11.8307,11.8859,614000.0
2009-01-16 15:20:00,12.92,12.94,12.88,12.9,613000.0,11.8859,11.9043,11.8491,11.8675,613000.0
2009-01-16 15:25:00,12.9,12.91,12.81,12.81,829000.0,11.8675,11.8767,11.7847,11.7847,829000.0
2009-01-16 15:30:00,12.81,12.89,12.78,12.89,912000.0,11.7847,11.8583,11.7571,11.8583,912000.0
2009-01-16 15:35:00,12.88,12.89,12.83,12.84,661000.0,11.8491,11.8583,11.8031,11.8123,661000.0
2009-01-16 15:40:00,12.83,12.86,12.8,12.84,939000.0,11.8031,11.8307,11.7755,11.8123,939000.0
2009-01-16 15:45:00,12.84,12.89,12.83,12.86,801000.0,11.8123,11.8583,11.8031,11.8307,801000.0
2009-01-16 15:50:00,12.86,12.91,12.8,12.83,1740000.0,11.8307,11.8767,11.7755,11.8031,1740000.0
2009-01-16 15:55:00,12.83,12.86,12.8,12.82,1665000.0,11.8031,11.8307,11.7755,11.7939,1665000.0
2009-01-20 09:30:00,12.62,12.74,12.51,12.57,577000.0,11.6099,11.7203,11.5087,11.5639,577000.0
2009-01-20 09:35:00,12.57,12.59,12.33,12.36,1131000.0,11.5639,11.5823,11.3431,11.3707,1131000.0
2009-01-20 09:40:00,12.33,12.34,12.12,12.22,1360000.0,11.3431,11.3523,11.1499,11.2419,1360000.0
2009-01-20 09:45:00,12.21,12.33,12.19,12.25,1181000.0,11.2327,11.3431,11.2143,11.2695,1181000.0
2009-01-20 09:50:00,12.25,12.27,12.12,12.13,910000.0,11.2695,11.2879,11.1499,11.1591,910000.0
2009-01-20 09:55:00,12.14,12.3,12.13,12.27,781000.0,11.1683,11.3155,11.1591,11.2879,781000.0
2009-01-20 10:00:00,12.28,12.31,12.21,12.21,1129000.0,11.2971,11.3247,11.2327,11.2327,1129000.0
2009-01-20 10:05:00,12.22,12.32,12.21,12.3,795000.0,11.2419,11.3339,11.2327,11.3155,795000.0
2009-01-20 10:10:00,12.29,12.3,12.21,12.24,557000.0,11.3063,11.3155,11.2327,11.2603,557000.0
2009-01-20 10:15:00,12.24,12.26,12.17,12.19,856000.0,11.2603,11.2787,11.1959,11.2143,856000.0
2009-01-20 10:20:00,12.18,12.3,12.17,12.23,480000.0,11.2051,11.3155,11.1959,11.2511,480000.0
2009-01-20 10:25:00,12.24,12.38,12.21,12.34,557000.0,11.2603,11.3891,11.2327,11.3523,557000.0
2009-01-20 10:30:00,12.35,12.38,12.31,12.35,1131000.0,11.3615,11.3891,11.3247,11.3615,1131000.0
2009-01-20 10:35:00,12.34,12.35,12.24,12.26,627000.0,11.3523,11.3615,11.2603,11.2787,627000.0
2009-01-20 10:40:00,12.26,12.27,12.22,12.25,725000.0,11.2787,11.2879,11.2419,11.2695,725000.0
2009-01-20 10:45:00,12.25,12.29,12.24,12.26,346000.0,11.2695,11.3063,11.2603,11.2787,346000.0
2009-01-20 10:50:00,12.25,12.31,12.24,12.24,1687000.0,11.2695,11.3247,11.2603,11.2603,1687000.0
2009-01-20 10:55:00,12.24,12.26,12.2,12.22,718000.0,11.2603,11.2787,11.2235,11.2419,718000.0
2009-01-20 11:00:00,12.22,12.23,12.11,12.21,1098000.0,11.2419,11.2511,11.1407,11.2327,1098000.0
2009-01-20 11:05:00,12.22,12.23,12.15,12.16,402000.0,11.2419,11.2511,11.1775,11.1867,402000.0
2009-01-20 11:10:00,12.15,12.19,12.15,12.17,325000.0,11.1775,11.2143,11.1775,11.1959,325000.0
2009-01-20 11:15:00,12.17,12.21,12.15,12.17,437000.0,11.1959,11.2327,11.1775,11.1959,437000.0
2009-01-20 11:20:00,12.17,12.17,12.06,12.08,763000.0,11.1959,11.1959,11.0947,11.1131,763000.0
2009-01-20 11:25:00,12.08,12.09,12.05,12.08,874000.0,11.1131,11.1223,11.0855,11.1131,874000.0
2009-01-20 11:30:00,12.08,12.13,12.07,12.09,554000.0,11.1131,11.1591,11.1039,11.1223,554000.0
2009-01-20 11:35:00,12.09,12.19,12.08,12.18,944000.0,11.1223,11.2143,11.1131,11.2051,944000.0
2009-01-20 11:40:00,12.18,12.2,12.15,12.16,719000.0,11.2051,11.2235,11.1775,11.1867,719000.0
2009-01-20 11:45:00,12.16,12.18,12.1,12.11,348000.0,11.1867,11.2051,11.1315,11.1407,348000.0
2009-01-20 11:50:00,12.11,12.11,12.05,12.05,644000.0,11.1407,11.1407,11.0855,11.0855,644000.0
2009-01-20 11:55:00,12.05,12.05,12.01,12.03,774000.0,11.0855,11.0855,11.0487,11.0671,774000.0
2009-01-20 12:00:00,12.02,12.07,12.01,12.06,613000.0,11.0579,11.1039,11.0487,11.0947,613000.0
2009-01-20 12:05:00,12.05,12.06,11.97,12.05,819000.0,11.0855,11.0947,11.0119,11.0855,819000.0
2009-01-20 12:10:00,12.05,12.11,12.05,12.1,775000.0,11.0855,11.1407,11.0855,11.1315,775000.0
2009-01-20 12:15:00,12.1,12.11,12.05,12.06,546000.0,11.1315,11.1407,11.0855,11.0947,546000.0
2009-01-20 12:20:00,12.06,12.06,12.0,12.02,439000.0,11.0947,11.0947,11.0395,11.0579,439000.0
2009-01-20 12:25:00,12.01,12.04,11.87,11.9,804000.0,11.0487,11.0763,10.9199,10.9475,804000.0
2009-01-20 12:30:00,11.9,12.02,11.88,11.97,809000.0,10.9475,11.0579,10.9291,11.0119,809000.0
2009-01-20 12:35:00,11.97,11.99,11.88,11.91,452000.0,11.0119,11.0303,10.9291,10.9567,452000.0
2009-01-20 12:40:00,11.91,12.0,11.91,11.98,251000.0,10.9567,11.0395,10.9567,11.0211,251000.0
2009-01-20 12:45:00,11.98,12.05,11.97,12.04,355000.0,11.0211,11.0855,11.0119,11.0763,355000.0
2009-01-20 12:50:00,12.04,12.08,11.93,11.98,529000.0,11.0763,11.1131,10.9751,11.0211,529000.0
2009-01-20 12:55:00,11.99,12.01,11.94,12.0,223000.0,11.0303,11.0487,10.9843,11.0395,223000.0
2009-01-20 13:00:00,12.0,12.02,11.98,11.98,197000.0,11.0395,11.0579,11.0211,11.0211,197000.0
2009-01-20 13:05:00,11.98,11.99,11.92,11.92,189000.0,11.0211,11.0303,10.9659,10.9659,189000.0
2009-01-20 13:10:00,11.92,11.94,11.91,11.93,180000.0,10.9659,10.9843,10.9567,10.9751,180000.0
2009-01-20 13:15:00,11.93,11.95,11.91,11.91,271000.0,10.9751,10.9935,10.9567,10.9567,271000.0
2009-01-20 13:20:00,11.91,11.93,11.82,11.84,656000.0,10.9567,10.9751,10.874,10.8923,656000.0
2009-01-20 13:25:00,11.86,11.88,11.83,11.86,432000.0,10.9107,10.9291,10.8832,10.9107,432000.0
2009-01-20 13:30:00,11.87,11.87,11.78,11.81,823000.0,10.9199,10.9199,10.8372,10.8648,823000.0
2009-01-20 13:35:00,11.8,11.87,11.8,11.86,320000.0,10.8556,10.9199,10.8556,10.9107,320000.0
2009-01-20 13:40:00,11.86,11.91,11.85,11.9,501000.0,10.9107,10.9567,10.9015,10.9475,501000.0
2009-01-20 13:45:00,11.9,11.9,11.83,11.84,294000.0,10.9475,10.9475,10.8832,10.8923,294000.0
2009-01-20 13:50:00,11.84,11.85,11.81,11.83,461000.0,10.8923,10.9015,10.8648,10.8832,461000.0
2009-01-20 13:55:00,11.83,11.86,11.81,11.82,296000.0,10.8832,10.9107,10.8648,10.874,296000.0
2009-01-20 14:00:00,11.82,11.86,11.81,11.85,437000.0,10.874,10.9107,10.8648,10.9015,437000.0
2009-01-20 14:05:00,11.85,11.85,11.82,11.82,395000.0,10.9015,10.9015,10.874,10.874,395000.0
2009-01-20 14:10:00,11.83,11.83,11.81,11.82,398000.0,10.8832,10.8832,10.8648,10.874,398000.0
2009-01-20 14:15:00,11.81,11.87,11.81,11.86,950000.0,10.8648,10.9199,10.8648,10.9107,950000.0
2009-01-20 14:20:00,11.86,11.88,11.85,11.86,688000.0,10.9107,10.9291,10.9015,10.9107,688000.0
2009-01-20 14:25:00,11.85,11.96,11.85,11.94,714000.0,10.9015,11.0027,10.9015,10.9843,714000.0
2009-01-20 14:30:00,11.93,11.94,11.86,11.89,625000.0,10.9751,10.9843,10.9107,10.9383,625000.0
2009-01-20 14:35:00,11.88,11.92,11.87,11.89,351000.0,10.9291,10.9659,10.9199,10.9383,351000.0
2009-01-20 14:40:00,11.88,11.93,11.83,11.84,355000.0,10.9291,10.9751,10.8832,10.8923,355000.0
2009-01-20 14:45:00,11.85,11.85,11.75,11.77,643000.0,10.9015,10.9015,10.8096,10.828,643000.0
2009-01-20 14:50:00,11.77,11.84,11.76,11.83,395000.0,10.828,10.8923,10.8188,10.8832,395000.0
2009-01-20 14:55:00,11.83,11.83,11.71,11.73,503000.0,10.8832,10.8832,10.7728,10.7912,503000.0
2009-01-20 15:00:00,11.74,11.79,11.71,11.77,568000.0,10.8004,10.8464,10.7728,10.828,568000.0
2009-01-20 15:05:00,11.77,11.79,11.75,11.78,507000.0,10.828,10.8464,10.8096,10.8372,507000.0
2009-01-20 15:10:00,11.78,11.83,11.77,11.83,605000.0,10.8372,10.8832,10.828,10.8832,605000.0
2009-01-20 15:15:00,11.82,11.85,11.79,11.85,939000.0,10.874,10.9015,10.8464,10.9015,939000.0
2009-01-20 15:20:00,11.85,11.9,11.83,11.9,958000.0,10.9015,10.9475,10.8832,10.9475,958000.0
2009-01-20 15:25:00,11.9,11.97,11.89,11.95,864000.0,10.9475,11.0119,10.9383,10.9935,864000.0
2009-01-20 15:30:00,11.94,12.0,11.93,12.0,1166000.0,10.9843,11.0395,10.9751,11.0395,1166000.0
2009-01-20 15:35:00,12.0,12.0,11.92,11.96,1352000.0,11.0395,11.0395,10.9659,11.0027,1352000.0
2009-01-20 15:40:00,11.96,11.99,11.88,11.93,748000.0,11.0027,11.0303,10.9291,10.9751,748000.0
2009-01-20 15:45:00,11.92,12.0,11.92,11.99,834000.0,10.9659,11.0395,10.9659,11.0303,834000.0
2009-01-20 15:50:00,11.99,11.99,11.89,11.94,1643000.0,11.0303,11.0303,10.9383,10.9843,1643000.0
2009-01-20 15:55:00,11.94,11.97,11.88,11.94,2642000.0,10.9843,11.0119,10.9291,10.9843,2642000.0
2009-01-21 09:30:00,12.1,12.47,12.1,12.42,1007000.0,11.1315,11.4719,11.1315,11.4259,1007000.0
2009-01-21 09:35:00,12.42,12.5,12.34,12.4,1148000.0,11.4259,11.4995,11.3523,11.4075,1148000.0
2009-01-21 09:40:00,12.39,12.47,12.38,12.44,912000.0,11.3983,11.4719,11.3891,11.4443,912000.0
2009-01-21 09:45:00,12.44,12.56,12.43,12.56,1195000.0,11.4443,11.5547,11.4351,11.5547,1195000.0
2009-01-21 09:50:00,12.56,12.6,12.55,12.6,1220000.0,11.5547,11.5915,11.5455,11.5915,1220000.0
2009-01-21 09:55:00,12.6,12.79,12.58,12.77,2037000.0,11.5915,11.7663,11.5731,11.7479,2037000.0
2009-01-21 10:00:00,12.77,12.85,12.76,12.79,1155000.0,11.7479,11.8215,11.7387,11.7663,1155000.0
2009-01-21 10:05:00,12.78,12.83,12.7,12.71,1553000.0,11.7571,11.8031,11.6835,11.6927,1553000.0
2009-01-21 10:10:00,12.7,12.95,12.7,12.95,1287000.0,11.6835,11.9135,11.6835,11.9135,1287000.0
2009-01-21 10:15:00,12.96,12.99,12.8,12.85,1526000.0,11.9227,11.9503,11.7755,11.8215,1526000.0
2009-01-21 10:20:00,12.86,12.88,12.78,12.79,991000.0,11.8307,11.8491,11.7571,11.7663,991000.0
2009-01-21 10:25:00,12.79,12.81,12.7,12.71,651000.0,11.7663,11.7847,11.6835,11.6927,651000.0
2009-01-21 10:30:00,12.71,12.78,12.64,12.65,994000.0,11.6927,11.7571,11.6283,11.6375,994000.0
2009-01-21 10:35:00,12.63,12.7,12.59,12.7,746000.0,11.6191,11.6835,11.5823,11.6835,746000.0
2009-01-21 10:40:00,12.7,12.76,12.67,12.74,623000.0,11.6835,11.7387,11.6559,11.7203,623000.0
2009-01-21 10:45:00,12.74,12.79,12.71,12.72,581000.0,11.7203,11.7663,11.6927,11.7019,581000.0
2009-01-21 10:50:00,12.71,12.72,12.62,12.63,724000.0,11.6927,11.7019,11.6099,11.6191,724000.0
2009-01-21 10:55:00,12.64,12.67,12.58,12.66,524000.0,11.6283,11.6559,11.5731,11.6467,524000.0
2009-01-21 11:00:00,12.65,12.75,12.65,12.71,608000.0,11.6375,11.7295,11.6375,11.6927,608000.0
2009-01-21 11:05:00,12.7,12.74,12.63,12.67,660000.0,11.6835,11.7203,11.6191,11.6559,660000.0
2009-01-21 11:10:00,12.65,12.67,12.58,12.6,334000.0,11.6375,11.6559,11.5731,11.5915,334000.0
2009-01-21 11:15:00,12.6,12.61,12.54,12.59,609000.0,11.5915,11.6007,11.5363,11.5823,609000.0
2009-01-21 11:20:00,12.59,12.63,12.57,12.59,317000.0,11.5823,11.6191,11.5639,11.5823,317000.0
2009-01-21 11:25:00,12.59,12.63,12.58,12.63,394000.0,11.5823,11.6191,11.5731,11.6191,394000.0
2009-01-21 11:30:00,12.63,12.64,12.59,12.63,324000.0,11.6191,11.6283,11.5823,11.6191,324000.0
2009-01-21 11:35:00,12.62,12.69,12.62,12.65,410000.0,11.6099,11.6743,11.6099,11.6375,410000.0
2009-01-21 11:40:00,12.65,12.75,12.59,12.73,525000.0,11.6375,11.7295,11.5823,11.7111,525000.0
2009-01-21 11:45:00,12.73,12.75,12.71,12.73,378000.0,11.7111,11.7295,11.6927,11.7111,378000.0
2009-01-21 11:50:00,12.73,12.75,12.68,12.71,388000.0,11.7111,11.7295,11.6651,11.6927,388000.0
2009-01-21 11:55:00,12.7,12.72,12.67,12.7,329000.0,11.6835,11.7019,11.6559,11.6835,329000.0
2009-01-21 12:00:00,12.7,12.7,12.66,12.69,165000.0,11.6835,11.6835,11.6467,11.6743,165000.0
2009-01-21 12:05:00,12.69,12.73,12.67,12.72,438000.0,11.6743,11.7111,11.6559,11.7019,438000.0
2009-01-21 12:10:00,12.73,12.75,12.69,12.72,275000.0,11.7111,11.7295,11.6743,11.7019,275000.0
2009-01-21 12:15:00,12.72,12.73,12.68,12.71,263000.0,11.7019,11.7111,11.6651,11.6927,263000.0
2009-01-21 12:20:00,12.7,12.72,12.59,12.62,273000.0,11.6835,11.7019,11.5823,11.6099,273000.0
2009-01-21 12:25:00,12.6,12.62,12.56,12.58,416000.0,11.5915,11.6099,11.5547,11.5731,416000.0
2009-01-21 12:30:00,12.57,12.7,12.55,12.6,501000.0,11.5639,11.6835,11.5455,11.5915,501000.0
2009-01-21 12:35:00,12.6,12.6,12.58,12.59,361000.0,11.5915,11.5915,11.5731,11.5823,361000.0
2009-01-21 12:40:00,12.59,12.63,12.57,12.58,379000.0,11.5823,11.6191,11.5639,11.5731,379000.0
2009-01-21 12:45:00,12.59,12.7,12.55,12.63,4410000.0,11.5823,11.6835,11.5455,11.6191,4410000.0
2009-01-21 12:50:00,12.64,12.68,12.6,12.63,563000.0,11.6283,11.6651,11.5915,11.6191,563000.0
2009-01-21 12:55:00,12.63,12.75,12.62,12.75,374000.0,11.6191,11.7295,11.6099,11.7295,374000.0
2009-01-21 13:00:00,12.75,12.75,12.7,12.73,294000.0,11.7295,11.7295,11.6835,11.7111,294000.0
2009-01-21 13:05:00,12.74,12.79,12.72,12.74,309000.0,11.7203,11.7663,11.7019,11.7203,309000.0
2009-01-21 13:10:00,12.76,12.76,12.63,12.63,275000.0,11.7387,11.7387,11.6191,11.6191,275000.0
2009-01-21 13:15:00,12.65,12.67,12.58,12.67,455000.0,11.6375,11.6559,11.5731,11.6559,455000.0
2009-01-21 13:20:00,12.66,12.7,12.65,12.7,136000.0,11.6467,11.6835,11.6375,11.6835,136000.0
2009-01-21 13:25:00,12.7,12.74,12.65,12.65,327000.0,11.6835,11.7203,11.6375,11.6375,327000.0
2009-01-21 13:30:00,12.65,12.68,12.62,12.66,276000.0,11.6375,11.6651,11.6099,11.6467,276000.0
2009-01-21 13:35:00,12.66,12.74,12.66,12.7,324000.0,11.6467,11.7203,11.6467,11.6835,324000.0
2009-01-21 13:40:00,12.72,12.76,12.7,12.7,192000.0,11.7019,11.7387,11.6835,11.6835,192000.0
2009-01-21 13:45:00,12.71,12.8,12.7,12.78,295000.0,11.6927,11.7755,11.6835,11.7571,295000.0
2009-01-21 13:50:00,12.77,12.8,12.72,12.74,205000.0,11.7479,11.7755,11.7019,11.7203,205000.0
2009-01-21 13:55:00,12.74,12.77,12.72,12.75,272000.0,11.7203,11.7479,11.7019,11.7295,272000.0
2009-01-21 14:00:00,12.75,12.77,12.68,12.71,228000.0,11.7295,11.7479,11.6651,11.6927,228000.0
2009-01-21 14:05:00,12.7,12.71,12.63,12.66,327000.0,11.6835,11.6927,11.6191,11.6467,327000.0
2009-01-21 14:10:00,12.66,12.73,12.64,12.72,302000.0,11.6467,11.7111,11.6283,11.7019,302000.0
2009-01-21 14:15:00,12.72,12.72,12.65,12.7,214000.0,11.7019,11.7019,11.6375,11.6835,214000.0
2009-01-21 14:20:00,12.7,12.71,12.65,12.67,243000.0,11.6835,11.6927,11.6375,11.6559,243000.0
2009-01-21 14:25:00,12.68,12.71,12.65,12.71,179000.0,11.6651,11.6927,11.6375,11.6927,179000.0
2009-01-21 14:30:00,12.71,12.79,12.71,12.79,434000.0,11.6927,11.7663,11.6927,11.7663,434000.0
2009-01-21 14:35:00,12.78,12.79,12.74,12.76,269000.0,11.7571,11.7663,11.7203,11.7387,269000.0
2009-01-21 14:40:00,12.75,12.79,12.75,12.75,178000.0,11.7295,11.7663,11.7295,11.7295,178000.0
2009-01-21 14:45:00,12.75,12.78,12.75,12.75,171000.0,11.7295,11.7571,11.7295,11.7295,171000.0
2009-01-21 14:50:00,12.75,12.78,12.73,12.77,341000.0,11.7295,11.7571,11.7111,11.7479,341000.0
2009-01-21 14:55:00,12.78,12.85,12.77,12.84,713000.0,11.7571,11.8215,11.7479,11.8123,713000.0
2009-01-21 15:00:00,12.85,12.89,12.83,12.87,763000.0,11.8215,11.8583,11.8031,11.8399,763000.0
2009-01-21 15:05:00,12.88,12.93,12.86,12.92,460000.0,11.8491,11.8951,11.8307,11.8859,460000.0
2009-01-21 15:10:00,12.92,12.95,12.91,12.93,412000.0,11.8859,11.9135,11.8767,11.8951,412000.0
2009-01-21 15:15:00,12.92,12.98,12.89,12.98,609000.0,11.8859,11.9411,11.8583,11.9411,609000.0
2009-01-21 15:20:00,12.97,13.0,12.9,12.9,791000.0,11.9319,11.9595,11.8675,11.8675,791000.0
2009-01-21 15:25:00,12.9,13.0,12.9,12.99,835000.0,11.8675,11.9595,11.8675,11.9503,835000.0
2009-01-21 15:30:00,12.99,13.07,12.96,13.06,1203000.0,11.9503,12.0239,11.9227,12.0147,1203000.0
2009-01-21 15:35:00,13.06,13.19,13.06,13.17,1504000.0,12.0147,12.1343,12.0147,12.1159,1504000.0
2009-01-21 15:40:00,13.17,13.21,13.14,13.19,808000.0,12.1159,12.1527,12.0883,12.1343,808000.0
2009-01-21 15:45:00,13.18,13.2,13.08,13.08,935000.0,12.1251,12.1435,12.0331,12.0331,935000.0
2009-01-21 15:50:00,13.08,13.17,13.08,13.15,1044000.0,12.0331,12.1159,12.0331,12.0975,1044000.0
2009-01-21 15:55:00,13.15,13.24,13.15,13.21,1791000.0,12.0975,12.1803,12.0975,12.1527,1791000.0
2009-01-22 09:30:00,12.85,12.9,12.64,12.84,684000.0,11.8215,11.8675,11.6283,11.8123,684000.0
2009-01-22 09:35:00,12.84,12.85,12.74,12.77,249000.0,11.8123,11.8215,11.7203,11.7479,249000.0
2009-01-22 09:40:00,12.77,12.88,12.77,12.84,301000.0,11.7479,11.8491,11.7479,11.8123,301000.0
2009-01-22 09:45:00,12.84,12.85,12.74,12.79,299000.0,11.8123,11.8215,11.7203,11.7663,299000.0
2009-01-22 09:50:00,12.78,12.9,12.75,12.88,399000.0,11.7571,11.8675,11.7295,11.8491,399000.0
2009-01-22 09:55:00,12.87,12.9,12.77,12.81,399000.0,11.8399,11.8675,11.7479,11.7847,399000.0
2009-01-22 10:00:00,12.81,12.89,12.78,12.8,454000.0,11.7847,11.8583,11.7571,11.7755,454000.0
2009-01-22 10:05:00,12.8,12.86,12.72,12.85,444000.0,11.7755,11.8307,11.7019,11.8215,444000.0
2009-01-22 10:10:00,12.85,12.87,12.81,12.86,200000.0,11.8215,11.8399,11.7847,11.8307,200000.0
2009-01-22 10:15:00,12.85,12.92,12.79,12.92,364000.0,11.8215,11.8859,11.7663,11.8859,364000.0
2009-01-22 10:20:00,12.91,12.93,12.82,12.83,519000.0,11.8767,11.8951,11.7939,11.8031,519000.0
2009-01-22 10:25:00,12.83,12.86,12.77,12.79,477000.0,11.8031,11.8307,11.7479,11.7663,477000.0
2009-01-22 10:30:00,12.78,12.81,12.75,12.78,210000.0,11.7571,11.7847,11.7295,11.7571,210000.0
2009-01-22 10:35:00,12.8,12.83,12.77,12.79,220000.0,11.7755,11.8031,11.7479,11.7663,220000.0
2009-01-22 10:40:00,12.79,12.79,12.69,12.75,566000.0,11.7663,11.7663,11.6743,11.7295,566000.0
2009-01-22 10:45:00,12.75,12.75,12.65,12.69,310000.0,11.7295,11.7295,11.6375,11.6743,310000.0
2009-01-22 10:50:00,12.69,12.8,12.68,12.78,305000.0,11.6743,11.7755,11.6651,11.7571,305000.0
2009-01-22 10:55:00,12.79,12.81,12.75,12.77,297000.0,11.7663,11.7847,11.7295,11.7479,297000.0
2009-01-22 11:00:00,12.76,12.79,12.72,12.77,321000.0,11.7387,11.7663,11.7019,11.7479,321000.0
2009-01-22 11:05:00,12.77,12.79,12.75,12.75,106000.0,11.7479,11.7663,11.7295,11.7295,106000.0
2009-01-22 11:10:00,12.77,12.83,12.75,12.83,123000.0,11.7479,11.8031,11.7295,11.8031,123000.0
2009-01-22 11:15:00,12.82,12.87,12.81,12.83,136000.0,11.7939,11.8399,11.7847,11.8031,136000.0
2009-01-22 11:20:00,12.83,12.84,12.77,12.77,73000.0,11.8031,11.8123,11.7479,11.7479,73000.0
2009-01-22 11:25:00,12.78,12.81,12.77,12.77,75000.0,11.7571,11.7847,11.7479,11.7479,75000.0
2009-01-22 11:30:00,12.77,12.78,12.73,12.77,255000.0,11.7479,11.7571,11.7111,11.7479,255000.0
2009-01-22 11:35:00,12.76,12.76,12.67,12.68,150000.0,11.7387,11.7387,11.6559,11.6651,150000.0
2009-01-22 11:40:00,12.67,12.71,12.65,12.66,109000.0,11.6559,11.6927,11.6375,11.6467,109000.0
2009-01-22 11:45:00,12.66,12.67,12.63,12.66,271000.0,11.6467,11.6559,11.6191,11.6467,271000.0
2009-01-22 11:50:00,12.65,12.67,12.64,12.65,103000.0,11.6375,11.6559,11.6283,11.6375,103000.0
2009-01-22 11:55:00,12.65,12.65,12.6,12.61,159000.0,11.6375,11.6375,11.5915,11.6007,159000.0
2009-01-22 12:00:00,12.61,12.66,12.61,12.62,107000.0,11.6007,11.6467,11.6007,11.6099,107000.0
2009-01-22 12:05:00,12.62,12.63,12.55,12.59,275000.0,11.6099,11.6191,11.5455,11.5823,275000.0
2009-01-22 12:10:00,12.58,12.58,12.54,12.58,141000.0,11.5731,11.5731,11.5363,11.5731,141000.0
2009-01-22 12:15:00,12.58,12.59,12.57,12.57,174000.0,11.5731,11.5823,11.5639,11.5639,174000.0
2009-01-22 12:20:00,12.58,12.58,12.56,12.57,63000.0,11.5731,11.5731,11.5547,11.5639,63000.0
2009-01-22 12:25:00,12.56,12.59,12.55,12.57,185000.0,11.5547,11.5823,11.5455,11.5639,185000.0
2009-01-22 12:30:00,12.57,12.61,12.56,12.61,236000.0,11.5639,11.6007,11.5547,11.6007,236000.0
2009-01-22 12:35:00,12.61,12.69,12.61,12.66,501000.0,11.6007,11.6743,11.6007,11.6467,501000.0
2009-01-22 12:40:00,12.66,12.69,12.64,12.68,123000.0,11.6467,11.6743,11.6283,11.6651,123000.0
2009-01-22 12:45:00,12.67,12.77,12.66,12.76,265000.0,11.6559,11.7479,11.6467,11.7387,265000.0
2009-01-22 12:50:00,12.77,12.78,12.71,12.73,168000.0,11.7479,11.7571,11.6927,11.7111,168000.0
2009-01-22 12:55:00,12.73,12.74,12.7,12.74,106000.0,11.7111,11.7203,11.6835,11.7203,106000.0
2009-01-22 13:00:00,12.73,12.87,12.73,12.86,329000.0,11.7111,11.8399,11.7111,11.8307,329000.0
2009-01-22 13:05:00,12.85,12.86,12.78,12.78,122000.0,11.8215,11.8307,11.7571,11.7571,122000.0
2009-01-22 13:10:00,12.77,12.78,12.7,12.75,93000.0,11.7479,11.7571,11.6835,11.7295,93000.0
2009-01-22 13:15:00,12.74,12.81,12.72,12.8,135000.0,11.7203,11.7847,11.7019,11.7755,135000.0
2009-01-22 13:20:00,12.79,12.81,12.77,12.79,130000.0,11.7663,11.7847,11.7479,11.7663,130000.0
2009-01-22 13:25:00,12.78,12.87,12.78,12.83,220000.0,11.7571,11.8399,11.7571,11.8031,220000.0
2009-01-22 13:30:00,12.82,12.84,12.79,12.81,79000.0,11.7939,11.8123,11.7663,11.7847,79000.0
2009-01-22 13:35:00,12.81,12.83,12.79,12.83,59000.0,11.7847,11.8031,11.7663,11.8031,59000.0
2009-01-22 13:40:00,12.82,12.87,12.82,12.83,78000.0,11.7939,11.8399,11.7939,11.8031,78000.0
2009-01-22 13:45:00,12.83,13.0,12.79,12.98,400000.0,11.8031,11.9595,11.7663,11.9411,400000.0
2009-01-22 13:50:00,12.99,13.05,12.95,13.02,492000.0,11.9503,12.0055,11.9135,11.9779,492000.0
2009-01-22 13:55:00,13.02,13.06,12.97,13.06,272000.0,11.9779,12.0147,11.9319,12.0147,272000.0
2009-01-22 14:00:00,13.06,13.13,13.01,13.07,321000.0,12.0147,12.0791,11.9687,12.0239,321000.0
2009-01-22 14:05:00,13.07,13.15,13.07,13.11,368000.0,12.0239,12.0975,12.0239,12.0607,368000.0
2009-01-22 14:10:00,13.1,13.14,13.08,13.1,348000.0,12.0515,12.0883,12.0331,12.0515,348000.0
2009-01-22 14:15:00,13.1,13.15,13.04,13.12,334000.0,12.0515,12.0975,11.9963,12.0699,334000.0
2009-01-22 14:20:00,13.1,13.14,13.03,13.09,321000.0,12.0515,12.0883,11.9871,12.0423,321000.0
2009-01-22 14:25:00,13.09,13.12,13.01,13.03,300000.0,12.0423,12.0699,11.9687,11.9871,300000.0
2009-01-22 14:30:00,13.03,13.03,12.93,12.93,295000.0,11.9871,11.9871,11.8951,11.8951,295000.0
2009-01-22 14:35:00,12.94,13.0,12.91,12.99,355000.0,11.9043,11.9595,11.8767,11.9503,355000.0
2009-01-22 14:40:00,12.99,13.05,12.97,12.97,351000.0,11.9503,12.0055,11.9319,11.9319,351000.0
2009-01-22 14:45:00,12.98,12.98,12.88,12.88,292000.0,11.9411,11.9411,11.8491,11.8491,292000.0
2009-01-22 14:50:00,12.88,12.94,12.86,12.93,154000.0,11.8491,11.9043,11.8307,11.8951,154000.0
2009-01-22 14:55:00,12.91,13.01,12.91,13.01,208000.0,11.8767,11.9687,11.8767,11.9687,208000.0
2009-01-22 15:00:00,13.0,13.01,12.89,12.9,355000.0,11.9595,11.9687,11.8583,11.8675,355000.0
2009-01-22 15:05:00,12.9,12.97,12.88,12.93,431000.0,11.8675,11.9319,11.8491,11.8951,431000.0
2009-01-22 15:10:00,12.93,12.97,12.89,12.92,361000.0,11.8951,11.9319,11.8583,11.8859,361000.0
2009-01-22 15:15:00,12.93,12.94,12.85,12.88,223000.0,11.8951,11.9043,11.8215,11.8491,223000.0
2009-01-22 15:20:00,12.88,12.93,12.87,12.9,197000.0,11.8491,11.8951,11.8399,11.8675,197000.0
2009-01-22 15:25:00,12.92,12.96,12.89,12.95,180000.0,11.8859,11.9227,11.8583,11.9135,180000.0
2009-01-22 15:30:00,12.94,12.94,12.85,12.85,216000.0,11.9043,11.9043,11.8215,11.8215,216000.0
2009-01-22 15:35:00,12.85,12.87,12.79,12.82,381000.0,11.8215,11.8399,11.7663,11.7939,381000.0
2009-01-22 15:40:00,12.81,13.04,12.81,13.0,469000.0,11.7847,11.9963,11.7847,11.9595,469000.0
2009-01-22 15:45:00,13.0,13.05,12.98,13.03,295000.0,11.9595,12.0055,11.9411,11.9871,295000.0
2009-01-22 15:50:00,13.02,13.04,12.9,12.91,432000.0,11.9779,11.9963,11.8675,11.8767,432000.0
2009-01-22 15:55:00,12.91,12.92,12.88,12.89,1048000.0,11.8767,11.8859,11.8491,11.8583,1048000.0
2009-01-23 09:30:00,12.19,12.31,12.01,12.05,1419000.0,11.2143,11.3247,11.0487,11.0855,1419000.0
2009-01-23 09:35:00,12.05,12.27,12.04,12.12,1100000.0,11.0855,11.2879,11.0763,11.1499,1100000.0
2009-01-23 09:40:00,12.11,12.25,12.04,12.2,1433000.0,11.1407,11.2695,11.0763,11.2235,1433000.0
2009-01-23 09:45:00,12.22,12.49,12.17,12.47,994000.0,11.2419,11.4903,11.1959,11.4719,994000.0
2009-01-23 09:50:00,12.49,12.49,12.32,12.42,627000.0,11.4903,11.4903,11.3339,11.4259,627000.0
2009-01-23 09:55:00,12.42,12.42,12.23,12.25,925000.0,11.4259,11.4259,11.2511,11.2695,925000.0
2009-01-23 10:00:00,12.24,12.43,12.23,12.39,466000.0,11.2603,11.4351,11.2511,11.3983,466000.0
2009-01-23 10:05:00,12.41,12.41,12.31,12.36,686000.0,11.4167,11.4167,11.3247,11.3707,686000.0
2009-01-23 10:10:00,12.34,12.39,12.31,12.39,382000.0,11.3523,11.3983,11.3247,11.3983,382000.0
2009-01-23 10:15:00,12.37,12.39,12.35,12.35,314000.0,11.3799,11.3983,11.3615,11.3615,314000.0
2009-01-23 10:20:00,12.36,12.4,12.3,12.39,436000.0,11.3707,11.4075,11.3155,11.3983,436000.0
2009-01-23 10:25:00,12.39,12.45,12.39,12.44,513000.0,11.3983,11.4535,11.3983,11.4443,513000.0
2009-01-23 10:30:00,12.44,12.44,12.37,12.38,653000.0,11.4443,11.4443,11.3799,11.3891,653000.0
2009-01-23 10:35:00,12.36,12.38,12.33,12.34,311000.0,11.3707,11.3891,11.3431,11.3523,311000.0
2009-01-23 10:40:00,12.32,12.35,12.29,12.3,371000.0,11.3339,11.3615,11.3063,11.3155,371000.0
2009-01-23 10:45:00,12.29,12.36,12.29,12.35,302000.0,11.3063,11.3707,11.3063,11.3615,302000.0
2009-01-23 10:50:00,12.35,12.45,12.34,12.43,446000.0,11.3615,11.4535,11.3523,11.4351,446000.0
2009-01-23 10:55:00,12.44,12.49,12.39,12.39,313000.0,11.4443,11.4903,11.3983,11.3983,313000.0
2009-01-23 11:00:00,12.4,12.5,12.39,12.48,468000.0,11.4075,11.4995,11.3983,11.4811,468000.0
2009-01-23 11:05:00,12.48,12.56,12.46,12.56,699000.0,11.4811,11.5547,11.4627,11.5547,699000.0
2009-01-23 11:10:00,12.56,12.6,12.5,12.58,376000.0,11.5547,11.5915,11.4995,11.5731,376000.0
2009-01-23 11:15:00,12.59,12.75,12.59,12.72,583000.0,11.5823,11.7295,11.5823,11.7019,583000.0
2009-01-23 11:20:00,12.72,12.74,12.67,12.68,562000.0,11.7019,11.7203,11.6559,11.6651,562000.0
2009-01-23 11:25:00,12.67,12.74,12.65,12.67,470000.0,11.6559,11.7203,11.6375,11.6559,470000.0
2009-01-23 11:30:00,12.67,12.69,12.65,12.68,277000.0,11.6559,11.6743,11.6375,11.6651,277000.0
2009-01-23 11:35:00,12.67,12.7,12.66,12.69,287000.0,11.6559,11.6835,11.6467,11.6743,287000.0
2009-01-23 11:40:00,12.7,12.72,12.67,12.67,243000.0,11.6835,11.7019,11.6559,11.6559,243000.0
2009-01-23 11:45:00,12.66,12.68,12.59,12.63,397000.0,11.6467,11.6651,11.5823,11.6191,397000.0
2009-01-23 11:50:00,12.62,12.66,12.6,12.66,312000.0,11.6099,11.6467,11.5915,11.6467,312000.0
2009-01-23 11:55:00,12.66,12.66,12.53,12.54,391000.0,11.6467,11.6467,11.5271,11.5363,391000.0
2009-01-23 12:00:00,12.55,12.56,12.5,12.54,141000.0,11.5455,11.5547,11.4995,11.5363,141000.0
2009-01-23 12:05:00,12.54,12.58,12.54,12.54,104000.0,11.5363,11.5731,11.5363,11.5363,104000.0
2009-01-23 12:10:00,12.54,12.59,12.53,12.59,119000.0,11.5363,11.5823,11.5271,11.5823,119000.0
2009-01-23 12:15:00,12.6,12.62,12.58,12.58,88000.0,11.5915,11.6099,11.5731,11.5731,88000.0
2009-01-23 12:20:00,12.56,12.62,12.56,12.58,141000.0,11.5547,11.6099,11.5547,11.5731,141000.0
2009-01-23 12:25:00,12.58,12.62,12.58,12.61,227000.0,11.5731,11.6099,11.5731,11.6007,227000.0
2009-01-23 12:30:00,12.62,12.7,12.61,12.63,501000.0,11.6099,11.6835,11.6007,11.6191,501000.0
2009-01-23 12:35:00,12.64,12.65,12.61,12.63,199000.0,11.6283,11.6375,11.6007,11.6191,199000.0
2009-01-23 12:40:00,12.63,12.64,12.6,12.61,179000.0,11.6191,11.6283,11.5915,11.6007,179000.0
2009-01-23 12:45:00,12.61,12.63,12.6,12.6,367000.0,11.6007,11.6191,11.5915,11.5915,367000.0
2009-01-23 12:50:00,12.6,12.62,12.57,12.58,342000.0,11.5915,11.6099,11.5639,11.5731,342000.0
2009-01-23 12:55:00,12.57,12.61,12.55,12.59,149000.0,11.5639,11.6007,11.5455,11.5823,149000.0
2009-01-23 13:00:00,12.57,12.61,12.56,12.6,107000.0,11.5639,11.6007,11.5547,11.5915,107000.0
2009-01-23 13:05:00,12.59,12.6,12.54,12.55,132000.0,11.5823,11.5915,11.5363,11.5455,132000.0
2009-01-23 13:10:00,12.56,12.63,12.56,12.61,523000.0,11.5547,11.6191,11.5547,11.6007,523000.0
2009-01-23 13:15:00,12.61,12.63,12.57,12.63,850000.0,11.6007,11.6191,11.5639,11.6191,850000.0
2009-01-23 13:20:00,12.63,12.65,12.61,12.63,197000.0,11.6191,11.6375,11.6007,11.6191,197000.0
2009-01-23 13:25:00,12.63,12.65,12.61,12.61,134000.0,11.6191,11.6375,11.6007,11.6007,134000.0
2009-01-23 13:30:00,12.61,12.68,12.6,12.67,160000.0,11.6007,11.6651,11.5915,11.6559,160000.0
2009-01-23 13:35:00,12.68,12.68,12.58,12.59,183000.0,11.6651,11.6651,11.5731,11.5823,183000.0
2009-01-23 13:40:00,12.6,12.63,12.59,12.61,94000.0,11.5915,11.6191,11.5823,11.6007,94000.0
2009-01-23 13:45:00,12.62,12.64,12.62,12.63,175000.0,11.6099,11.6283,11.6099,11.6191,175000.0
2009-01-23 13:50:00,12.62,12.65,12.58,12.64,313000.0,11.6099,11.6375,11.5731,11.6283,313000.0
2009-01-23 13:55:00,12.64,12.7,12.62,12.69,187000.0,11.6283,11.6835,11.6099,11.6743,187000.0
2009-01-23 14:00:00,12.69,12.72,12.68,12.68,524000.0,11.6743,11.7019,11.6651,11.6651,524000.0
2009-01-23 14:05:00,12.69,12.76,12.68,12.72,453000.0,11.6743,11.7387,11.6651,11.7019,453000.0
2009-01-23 14:10:00,12.72,12.72,12.7,12.71,352000.0,11.7019,11.7019,11.6835,11.6927,352000.0
2009-01-23 14:15:00,12.71,12.71,12.68,12.68,197000.0,11.6927,11.6927,11.6651,11.6651,197000.0
2009-01-23 14:20:00,12.68,12.72,12.65,12.7,315000.0,11.6651,11.7019,11.6375,11.6835,315000.0
2009-01-23 14:25:00,12.71,12.72,12.66,12.68,146000.0,11.6927,11.7019,11.6467,11.6651,146000.0
2009-01-23 14:30:00,12.68,12.69,12.57,12.57,302000.0,11.6651,11.6743,11.5639,11.5639,302000.0
2009-01-23 14:35:00,12.57,12.63,12.57,12.6,174000.0,11.5639,11.6191,11.5639,11.5915,174000.0
2009-01-23 14:40:00,12.6,12.61,12.56,12.61,229000.0,11.5915,11.6007,11.5547,11.6007,229000.0
2009-01-23 14:45:00,12.6,12.63,12.58,12.63,280000.0,11.5915,11.6191,11.5731,11.6191,280000.0
2009-01-23 14:50:00,12.62,12.63,12.5,12.52,402000.0,11.6099,11.6191,11.4995,11.5179,402000.0
2009-01-23 14:55:00,12.52,12.53,12.45,12.51,447000.0,11.5179,11.5271,11.4535,11.5087,447000.0
2009-01-23 15:00:00,12.5,12.56,12.5,12.54,235000.0,11.4995,11.5547,11.4995,11.5363,235000.0
2009-01-23 15:05:00,12.54,12.56,12.49,12.5,408000.0,11.5363,11.5547,11.4903,11.4995,408000.0
2009-01-23 15:10:00,12.5,12.54,12.48,12.49,830000.0,11.4995,11.5363,11.4811,11.4903,830000.0
2009-01-23 15:15:00,12.49,12.54,12.49,12.52,294000.0,11.4903,11.5363,11.4903,11.5179,294000.0
2009-01-23 15:20:00,12.52,12.55,12.51,12.53,572000.0,11.5179,11.5455,11.5087,11.5271,572000.0
2009-01-23 15:25:00,12.53,12.56,12.51,12.54,819000.0,11.5271,11.5547,11.5087,11.5363,819000.0
2009-01-23 15:30:00,12.54,12.56,12.49,12.55,307000.0,11.5363,11.5547,11.4903,11.5455,307000.0
2009-01-23 15:35:00,12.55,12.58,12.52,12.54,483000.0,11.5455,11.5731,11.5179,11.5363,483000.0
2009-01-23 15:40:00,12.54,12.57,12.5,12.5,661000.0,11.5363,11.5639,11.4995,11.4995,661000.0
2009-01-23 15:45:00,12.5,12.52,12.49,12.51,677000.0,11.4995,11.5179,11.4903,11.5087,677000.0
2009-01-23 15:50:00,12.51,12.58,12.51,12.54,855000.0,11.5087,11.5731,11.5087,11.5363,855000.0
2009-01-23 15:55:00,12.55,12.56,12.53,12.55,1364000.0,11.5455,11.5547,11.5271,11.5455,1364000.0
2009-01-26 09:30:00,12.44,12.63,12.44,12.57,364000.0,11.4443,11.6191,11.4443,11.5639,364000.0
2009-01-26 09:35:00,12.56,12.58,12.45,12.51,544000.0,11.5547,11.5731,11.4535,11.5087,544000.0
2009-01-26 09:40:00,12.51,12.6,12.48,12.53,292000.0,11.5087,11.5915,11.4811,11.5271,292000.0
2009-01-26 09:45:00,12.53,12.6,12.5,12.5,247000.0,11.5271,11.5915,11.4995,11.4995,247000.0
2009-01-26 09:50:00,12.5,12.52,12.47,12.5,404000.0,11.4995,11.5179,11.4719,11.4995,404000.0
2009-01-26 09:55:00,12.5,12.54,12.44,12.5,272000.0,11.4995,11.5363,11.4443,11.4995,272000.0
2009-01-26 10:00:00,12.5,12.55,12.49,12.53,605000.0,11.4995,11.5455,11.4903,11.5271,605000.0
2009-01-26 10:05:00,12.52,12.67,12.52,12.67,546000.0,11.5179,11.6559,11.5179,11.6559,546000.0
2009-01-26 10:10:00,12.67,12.84,12.66,12.83,1023000.0,11.6559,11.8123,11.6467,11.8031,1023000.0
2009-01-26 10:15:00,12.81,12.87,12.8,12.84,431000.0,11.7847,11.8399,11.7755,11.8123,431000.0
2009-01-26 10:20:00,12.83,12.87,12.83,12.85,327000.0,11.8031,11.8399,11.8031,11.8215,327000.0
2009-01-26 10:25:00,12.84,12.85,12.82,12.84,592000.0,11.8123,11.8215,11.7939,11.8123,592000.0
2009-01-26 10:30:00,12.84,12.85,12.72,12.72,486000.0,11.8123,11.8215,11.7019,11.7019,486000.0
2009-01-26 10:35:00,12.74,12.75,12.62,12.62,243000.0,11.7203,11.7295,11.6099,11.6099,243000.0
2009-01-26 10:40:00,12.63,12.69,12.61,12.69,298000.0,11.6191,11.6743,11.6007,11.6743,298000.0
2009-01-26 10:45:00,12.69,12.74,12.68,12.71,158000.0,11.6743,11.7203,11.6651,11.6927,158000.0
2009-01-26 10:50:00,12.71,12.71,12.66,12.67,168000.0,11.6927,11.6927,11.6467,11.6559,168000.0
2009-01-26 10:55:00,12.66,12.67,12.61,12.67,188000.0,11.6467,11.6559,11.6007,11.6559,188000.0
2009-01-26 11:00:00,12.68,12.75,12.66,12.66,416000.0,11.6651,11.7295,11.6467,11.6467,416000.0
2009-01-26 11:05:00,12.66,12.67,12.6,12.6,366000.0,11.6467,11.6559,11.5915,11.5915,366000.0
2009-01-26 11:10:00,12.6,12.61,12.54,12.54,292000.0,11.5915,11.6007,11.5363,11.5363,292000.0
2009-01-26 11:15:00,12.55,12.6,12.53,12.54,258000.0,11.5455,11.5915,11.5271,11.5363,258000.0
2009-01-26 11:20:00,12.54,12.54,12.51,12.53,187000.0,11.5363,11.5363,11.5087,11.5271,187000.0
2009-01-26 11:25:00,12.52,12.53,12.49,12.53,282000.0,11.5179,11.5271,11.4903,11.5271,282000.0
2009-01-26 11:30:00,12.53,12.55,12.49,12.51,199000.0,11.5271,11.5455,11.4903,11.5087,199000.0
2009-01-26 11:35:00,12.52,12.58,12.51,12.55,191000.0,11.5179,11.5731,11.5087,11.5455,191000.0
2009-01-26 11:40:00,12.55,12.55,12.51,12.53,186000.0,11.5455,11.5455,11.5087,11.5271,186000.0
2009-01-26 11:45:00,12.54,12.57,12.5,12.51,183000.0,11.5363,11.5639,11.4995,11.5087,183000.0
2009-01-26 11:50:00,12.5,12.5,12.46,12.47,224000.0,11.4995,11.4995,11.4627,11.4719,224000.0
2009-01-26 11:55:00,12.47,12.51,12.47,12.51,104000.0,11.4719,11.5087,11.4719,11.5087,104000.0
2009-01-26 12:00:00,12.5,12.54,12.5,12.52,119000.0,11.4995,11.5363,11.4995,11.5179,119000.0
2009-01-26 12:05:00,12.52,12.52,12.47,12.47,223000.0,11.5179,11.5179,11.4719,11.4719,223000.0
2009-01-26 12:10:00,12.47,12.47,12.37,12.41,440000.0,11.4719,11.4719,11.3799,11.4167,440000.0
2009-01-26 12:15:00,12.41,12.42,12.36,12.36,156000.0,11.4167,11.4259,11.3707,11.3707,156000.0
2009-01-26 12:20:00,12.36,12.44,12.36,12.39,428000.0,11.3707,11.4443,11.3707,11.3983,428000.0
2009-01-26 12:25:00,12.39,12.41,12.38,12.4,125000.0,11.3983,11.4167,11.3891,11.4075,125000.0
2009-01-26 12:30:00,12.4,12.4,12.32,12.36,264000.0,11.4075,11.4075,11.3339,11.3707,264000.0
2009-01-26 12:35:00,12.36,12.39,12.34,12.39,250000.0,11.3707,11.3983,11.3523,11.3983,250000.0
2009-01-26 12:40:00,12.38,12.4,12.37,12.39,157000.0,11.3891,11.4075,11.3799,11.3983,157000.0
2009-01-26 12:45:00,12.39,12.44,12.39,12.4,166000.0,11.3983,11.4443,11.3983,11.4075,166000.0
2009-01-26 12:50:00,12.39,12.43,12.38,12.43,163000.0,11.3983,11.4351,11.3891,11.4351,163000.0
2009-01-26 12:55:00,12.41,12.42,12.37,12.38,158000.0,11.4167,11.4259,11.3799,11.3891,158000.0
2009-01-26 13:00:00,12.37,12.44,12.37,12.42,175000.0,11.3799,11.4443,11.3799,11.4259,175000.0
2009-01-26 13:05:00,12.42,12.42,12.38,12.4,190000.0,11.4259,11.4259,11.3891,11.4075,190000.0
2009-01-26 13:10:00,12.41,12.41,12.39,12.4,116000.0,11.4167,11.4167,11.3983,11.4075,116000.0
2009-01-26 13:15:00,12.4,12.46,12.4,12.44,167000.0,11.4075,11.4627,11.4075,11.4443,167000.0
2009-01-26 13:20:00,12.43,12.46,12.42,12.45,191000.0,11.4351,11.4627,11.4259,11.4535,191000.0
2009-01-26 13:25:00,12.44,12.45,12.4,12.41,112000.0,11.4443,11.4535,11.4075,11.4167,112000.0
2009-01-26 13:30:00,12.41,12.42,12.37,12.39,147000.0,11.4167,11.4259,11.3799,11.3983,147000.0
2009-01-26 13:35:00,12.39,12.41,12.37,12.39,101000.0,11.3983,11.4167,11.3799,11.3983,101000.0
2009-01-26 13:40:00,12.38,12.44,12.38,12.4,124000.0,11.3891,11.4443,11.3891,11.4075,124000.0
2009-01-26 13:45:00,12.4,12.42,12.36,12.36,120000.0,11.4075,11.4259,11.3707,11.3707,120000.0
2009-01-26 13:50:00,12.36,12.37,12.31,12.31,257000.0,11.3707,11.3799,11.3247,11.3247,257000.0
2009-01-26 13:55:00,12.31,12.33,12.27,12.28,347000.0,11.3247,11.3431,11.2879,11.2971,347000.0
2009-01-26 14:00:00,12.28,12.29,12.21,12.22,453000.0,11.2971,11.3063,11.2327,11.2419,453000.0
2009-01-26 14:05:00,12.22,12.25,12.21,12.22,340000.0,11.2419,11.2695,11.2327,11.2419,340000.0
2009-01-26 14:10:00,12.22,12.22,12.16,12.18,412000.0,11.2419,11.2419,11.1867,11.2051,412000.0
2009-01-26 14:15:00,12.17,12.2,12.16,12.18,317000.0,11.1959,11.2235,11.1867,11.2051,317000.0
2009-01-26 14:20:00,12.18,12.26,12.17,12.25,402000.0,11.2051,11.2787,11.1959,11.2695,402000.0
2009-01-26 14:25:00,12.25,12.3,12.21,12.22,275000.0,11.2695,11.3155,11.2327,11.2419,275000.0
2009-01-26 14:30:00,12.22,12.27,12.21,12.26,172000.0,11.2419,11.2879,11.2327,11.2787,172000.0
2009-01-26 14:35:00,12.26,12.3,12.26,12.26,199000.0,11.2787,11.3155,11.2787,11.2787,199000.0
2009-01-26 14:40:00,12.26,12.3,12.23,12.24,174000.0,11.2787,11.3155,11.2511,11.2603,174000.0
2009-01-26 14:45:00,12.24,12.33,12.23,12.32,206000.0,11.2603,11.3431,11.2511,11.3339,206000.0
2009-01-26 14:50:00,12.32,12.33,12.27,12.31,276000.0,11.3339,11.3431,11.2879,11.3247,276000.0
2009-01-26 14:55:00,12.31,12.36,12.3,12.33,314000.0,11.3247,11.3707,11.3155,11.3431,314000.0
2009-01-26 15:00:00,12.33,12.4,12.33,12.36,301000.0,11.3431,11.4075,11.3431,11.3707,301000.0
2009-01-26 15:05:00,12.36,12.43,12.36,12.42,310000.0,11.3707,11.4351,11.3707,11.4259,310000.0
2009-01-26 15:10:00,12.42,12.44,12.29,12.33,376000.0,11.4259,11.4443,11.3063,11.3431,376000.0
2009-01-26 15:15:00,12.33,12.34,12.26,12.34,383000.0,11.3431,11.3523,11.2787,11.3523,383000.0
2009-01-26 15:20:00,12.34,12.39,12.33,12.35,244000.0,11.3523,11.3983,11.3431,11.3615,244000.0
2009-01-26 15:25:00,12.35,12.45,12.35,12.42,404000.0,11.3615,11.4535,11.3615,11.4259,404000.0
2009-01-26 15:30:00,12.42,12.44,12.35,12.37,487000.0,11.4259,11.4443,11.3615,11.3799,487000.0
2009-01-26 15:35:00,12.37,12.4,12.3,12.3,281000.0,11.3799,11.4075,11.3155,11.3155,281000.0
2009-01-26 15:40:00,12.3,12.33,12.25,12.31,290000.0,11.3155,11.3431,11.2695,11.3247,290000.0
2009-01-26 15:45:00,12.31,12.37,12.28,12.35,372000.0,11.3247,11.3799,11.2971,11.3615,372000.0
2009-01-26 15:50:00,12.35,12.36,12.31,12.35,425000.0,11.3615,11.3707,11.3247,11.3615,425000.0
2009-01-26 15:55:00,12.34,12.34,12.25,12.3,740000.0,11.3523,11.3523,11.2695,11.3155,740000.0
2009-01-27 09:30:00,12.6,12.7,12.55,12.63,1097000.0,11.5915,11.6835,11.5455,11.6191,1097000.0
2009-01-27 09:35:00,12.65,12.9,12.63,12.9,1172000.0,11.6375,11.8675,11.6191,11.8675,1172000.0
2009-01-27 09:40:00,12.9,12.95,12.79,12.85,730000.0,11.8675,11.9135,11.7663,11.8215,730000.0
2009-01-27 09:45:00,12.87,12.9,12.79,12.8,504000.0,11.8399,11.8675,11.7663,11.7755,504000.0
2009-01-27 09:50:00,12.81,12.92,12.8,12.84,586000.0,11.7847,11.8859,11.7755,11.8123,586000.0
2009-01-27 09:55:00,12.85,12.88,12.74,12.77,329000.0,11.8215,11.8491,11.7203,11.7479,329000.0
2009-01-27 10:00:00,12.77,12.78,12.66,12.72,483000.0,11.7479,11.7571,11.6467,11.7019,483000.0
2009-01-27 10:05:00,12.71,12.72,12.6,12.66,477000.0,11.6927,11.7019,11.5915,11.6467,477000.0
2009-01-27 10:10:00,12.65,12.69,12.61,12.64,353000.0,11.6375,11.6743,11.6007,11.6283,353000.0
2009-01-27 10:15:00,12.64,12.72,12.61,12.71,524000.0,11.6283,11.7019,11.6007,11.6927,524000.0
2009-01-27 10:20:00,12.71,12.77,12.7,12.75,336000.0,11.6927,11.7479,11.6835,11.7295,336000.0
2009-01-27 10:25:00,12.75,12.76,12.66,12.69,236000.0,11.7295,11.7387,11.6467,11.6743,236000.0
2009-01-27 10:30:00,12.69,12.71,12.66,12.68,132000.0,11.6743,11.6927,11.6467,11.6651,132000.0
2009-01-27 10:35:00,12.7,12.71,12.68,12.69,178000.0,11.6835,11.6927,11.6651,11.6743,178000.0
2009-01-27 10:40:00,12.68,12.71,12.65,12.67,222000.0,11.6651,11.6927,11.6375,11.6559,222000.0
2009-01-27 10:45:00,12.66,12.68,12.64,12.67,288000.0,11.6467,11.6651,11.6283,11.6559,288000.0
2009-01-27 10:50:00,12.66,12.68,12.65,12.66,118000.0,11.6467,11.6651,11.6375,11.6467,118000.0
2009-01-27 10:55:00,12.65,12.67,12.63,12.67,147000.0,11.6375,11.6559,11.6191,11.6559,147000.0
2009-01-27 11:00:00,12.67,12.72,12.66,12.7,239000.0,11.6559,11.7019,11.6467,11.6835,239000.0
2009-01-27 11:05:00,12.7,12.76,12.65,12.76,219000.0,11.6835,11.7387,11.6375,11.7387,219000.0
2009-01-27 11:10:00,12.74,12.75,12.7,12.71,97000.0,11.7203,11.7295,11.6835,11.6927,97000.0
2009-01-27 11:15:00,12.71,12.76,12.69,12.69,150000.0,11.6927,11.7387,11.6743,11.6743,150000.0
2009-01-27 11:20:00,12.69,12.7,12.64,12.64,145000.0,11.6743,11.6835,11.6283,11.6283,145000.0
2009-01-27 11:25:00,12.65,12.68,12.63,12.67,120000.0,11.6375,11.6651,11.6191,11.6559,120000.0
2009-01-27 11:30:00,12.67,12.71,12.65,12.66,124000.0,11.6559,11.6927,11.6375,11.6467,124000.0
2009-01-27 11:35:00,12.65,12.69,12.64,12.68,143000.0,11.6375,11.6743,11.6283,11.6651,143000.0
2009-01-27 11:40:00,12.69,12.69,12.65,12.65,55000.0,11.6743,11.6743,11.6375,11.6375,55000.0
2009-01-27 11:45:00,12.67,12.69,12.64,12.64,218000.0,11.6559,11.6743,11.6283,11.6283,218000.0
2009-01-27 11:50:00,12.64,12.65,12.58,12.61,346000.0,11.6283,11.6375,11.5731,11.6007,346000.0
2009-01-27 11:55:00,12.63,12.66,12.6,12.61,143000.0,11.6191,11.6467,11.5915,11.6007,143000.0
2009-01-27 12:00:00,12.61,12.64,12.58,12.64,89000.0,11.6007,11.6283,11.5731,11.6283,89000.0
2009-01-27 12:05:00,12.65,12.67,12.62,12.63,142000.0,11.6375,11.6559,11.6099,11.6191,142000.0
2009-01-27 12:10:00,12.63,12.65,12.62,12.64,99000.0,11.6191,11.6375,11.6099,11.6283,99000.0
2009-01-27 12:15:00,12.64,12.67,12.63,12.67,64000.0,11.6283,11.6559,11.6191,11.6559,64000.0
2009-01-27 12:20:00,12.66,12.68,12.64,12.64,117000.0,11.6467,11.6651,11.6283,11.6283,117000.0
2009-01-27 12:25:00,12.64,12.73,12.64,12.72,298000.0,11.6283,11.7111,11.6283,11.7019,298000.0
2009-01-27 12:30:00,12.72,12.73,12.7,12.7,157000.0,11.7019,11.7111,11.6835,11.6835,157000.0
2009-01-27 12:35:00,12.7,12.78,12.69,12.77,265000.0,11.6835,11.7571,11.6743,11.7479,265000.0
2009-01-27 12:40:00,12.77,12.78,12.73,12.76,234000.0,11.7479,11.7571,11.7111,11.7387,234000.0
2009-01-27 12:45:00,12.76,12.76,12.71,12.74,164000.0,11.7387,11.7387,11.6927,11.7203,164000.0
2009-01-27 12:50:00,12.75,12.75,12.71,12.74,106000.0,11.7295,11.7295,11.6927,11.7203,106000.0
2009-01-27 12:55:00,12.74,12.75,12.72,12.73,77000.0,11.7203,11.7295,11.7019,11.7111,77000.0
2009-01-27 13:00:00,12.72,12.73,12.69,12.72,121000.0,11.7019,11.7111,11.6743,11.7019,121000.0
2009-01-27 13:05:00,12.72,12.72,12.68,12.72,148000.0,11.7019,11.7019,11.6651,11.7019,148000.0
2009-01-27 13:10:00,12.72,12.75,12.71,12.71,125000.0,11.7019,11.7295,11.6927,11.6927,125000.0
2009-01-27 13:15:00,12.72,12.72,12.68,12.68,102000.0,11.7019,11.7019,11.6651,11.6651,102000.0
2009-01-27 13:20:00,12.68,12.71,12.68,12.7,99000.0,11.6651,11.6927,11.6651,11.6835,99000.0
2009-01-27 13:25:00,12.71,12.72,12.62,12.64,159000.0,11.6927,11.7019,11.6099,11.6283,159000.0
2009-01-27 13:30:00,12.62,12.63,12.59,12.63,288000.0,11.6099,11.6191,11.5823,11.6191,288000.0
2009-01-27 13:35:00,12.62,12.65,12.61,12.65,51000.0,11.6099,11.6375,11.6007,11.6375,51000.0
2009-01-27 13:40:00,12.64,12.68,12.64,12.68,79000.0,11.6283,11.6651,11.6283,11.6651,79000.0
2009-01-27 13:45:00,12.68,12.68,12.63,12.65,89000.0,11.6651,11.6651,11.6191,11.6375,89000.0
2009-01-27 13:50:00,12.64,12.67,12.64,12.66,46000.0,11.6283,11.6559,11.6283,11.6467,46000.0
2009-01-27 13:55:00,12.67,12.67,12.63,12.63,109000.0,11.6559,11.6559,11.6191,11.6191,109000.0
2009-01-27 14:00:00,12.63,12.63,12.58,12.58,365000.0,11.6191,11.6191,11.5731,11.5731,365000.0
2009-01-27 14:05:00,12.58,12.6,12.55,12.58,237000.0,11.5731,11.5915,11.5455,11.5731,237000.0
2009-01-27 14:10:00,12.58,12.63,12.58,12.61,180000.0,11.5731,11.6191,11.5731,11.6007,180000.0
2009-01-27 14:15:00,12.62,12.68,12.59,12.65,274000.0,11.6099,11.6651,11.5823,11.6375,274000.0
2009-01-27 14:20:00,12.65,12.66,12.62,12.64,219000.0,11.6375,11.6467,11.6099,11.6283,219000.0
2009-01-27 14:25:00,12.64,12.65,12.6,12.6,151000.0,11.6283,11.6375,11.5915,11.5915,151000.0
2009-01-27 14:30:00,12.61,12.62,12.58,12.61,255000.0,11.6007,11.6099,11.5731,11.6007,255000.0
2009-01-27 14:35:00,12.62,12.65,12.61,12.62,226000.0,11.6099,11.6375,11.6007,11.6099,226000.0
2009-01-27 14:40:00,12.62,12.65,12.61,12.63,181000.0,11.6099,11.6375,11.6007,11.6191,181000.0
2009-01-27 14:45:00,12.63,12.63,12.61,12.63,122000.0,11.6191,11.6191,11.6007,11.6191,122000.0
2009-01-27 14:50:00,12.63,12.67,12.63,12.64,221000.0,11.6191,11.6559,11.6191,11.6283,221000.0
2009-01-27 14:55:00,12.64,12.65,12.63,12.65,185000.0,11.6283,11.6375,11.6191,11.6375,185000.0
2009-01-27 15:00:00,12.65,12.73,12.61,12.73,565000.0,11.6375,11.7111,11.6007,11.7111,565000.0
2009-01-27 15:05:00,12.73,12.79,12.71,12.78,743000.0,11.7111,11.7663,11.6927,11.7571,743000.0
2009-01-27 15:10:00,12.78,12.79,12.72,12.75,241000.0,11.7571,11.7663,11.7019,11.7295,241000.0
2009-01-27 15:15:00,12.75,12.77,12.74,12.75,250000.0,11.7295,11.7479,11.7203,11.7295,250000.0
2009-01-27 15:20:00,12.75,12.79,12.74,12.77,313000.0,11.7295,11.7663,11.7203,11.7479,313000.0
2009-01-27 15:25:00,12.77,12.8,12.75,12.78,342000.0,11.7479,11.7755,11.7295,11.7571,342000.0
2009-01-27 15:30:00,12.78,12.78,12.7,12.71,483000.0,11.7571,11.7571,11.6835,11.6927,483000.0
2009-01-27 15:35:00,12.71,12.72,12.68,12.7,304000.0,11.6927,11.7019,11.6651,11.6835,304000.0
2009-01-27 15:40:00,12.71,12.71,12.65,12.67,482000.0,11.6927,11.6927,11.6375,11.6559,482000.0
2009-01-27 15:45:00,12.66,12.68,12.65,12.66,262000.0,11.6467,11.6651,11.6375,11.6467,262000.0
2009-01-27 15:50:00,12.66,12.69,12.65,12.69,378000.0,11.6467,11.6743,11.6375,11.6743,378000.0
2009-01-27 15:55:00,12.7,12.71,12.67,12.68,685000.0,11.6835,11.6927,11.6559,11.6651,685000.0
2009-01-28 09:30:00,13.26,13.51,13.16,13.36,1503000.0,12.1987,12.4287,12.1067,12.2907,1503000.0
2009-01-28 09:35:00,13.33,13.47,13.27,13.28,1077000.0,12.2631,12.3919,12.2079,12.2171,1077000.0
2009-01-28 09:40:00,13.28,13.48,13.18,13.21,1087000.0,12.2171,12.4011,12.1251,12.1527,1087000.0
2009-01-28 09:45:00,13.23,13.32,13.22,13.28,370000.0,12.1711,12.2539,12.1619,12.2171,370000.0
2009-01-28 09:50:00,13.28,13.32,13.24,13.27,446000.0,12.2171,12.2539,12.1803,12.2079,446000.0
2009-01-28 09:55:00,13.27,13.3,13.22,13.26,446000.0,12.2079,12.2355,12.1619,12.1987,446000.0
2009-01-28 10:00:00,13.26,13.31,13.21,13.22,314000.0,12.1987,12.2447,12.1527,12.1619,314000.0
2009-01-28 10:05:00,13.22,13.28,13.21,13.24,420000.0,12.1619,12.2171,12.1527,12.1803,420000.0
2009-01-28 10:10:00,13.26,13.29,13.23,13.25,154000.0,12.1987,12.2263,12.1711,12.1895,154000.0
2009-01-28 10:15:00,13.26,13.27,13.18,13.18,345000.0,12.1987,12.2079,12.1251,12.1251,345000.0
2009-01-28 10:20:00,13.2,13.23,13.17,13.17,379000.0,12.1435,12.1711,12.1159,12.1159,379000.0
2009-01-28 10:25:00,13.17,13.22,13.14,13.2,275000.0,12.1159,12.1619,12.0883,12.1435,275000.0
2009-01-28 10:30:00,13.22,13.29,13.2,13.29,276000.0,12.1619,12.2263,12.1435,12.2263,276000.0
2009-01-28 10:35:00,13.29,13.36,13.27,13.3,401000.0,12.2263,12.2907,12.2079,12.2355,401000.0
2009-01-28 10:40:00,13.29,13.35,13.28,13.34,410000.0,12.2263,12.2815,12.2171,12.2723,410000.0
2009-01-28 10:45:00,13.35,13.38,13.33,13.35,284000.0,12.2815,12.3091,12.2631,12.2815,284000.0
2009-01-28 10:50:00,13.35,13.35,13.28,13.29,357000.0,12.2815,12.2815,12.2171,12.2263,357000.0
2009-01-28 10:55:00,13.29,13.38,13.29,13.36,386000.0,12.2263,12.3091,12.2263,12.2907,386000.0
2009-01-28 11:00:00,13.37,13.38,13.34,13.35,241000.0,12.2999,12.3091,12.2723,12.2815,241000.0
2009-01-28 11:05:00,13.36,13.37,13.33,13.35,163000.0,12.2907,12.2999,12.2631,12.2815,163000.0
2009-01-28 11:10:00,13.36,13.38,13.32,13.36,183000.0,12.2907,12.3091,12.2539,12.2907,183000.0
2009-01-28 11:15:00,13.35,13.39,13.35,13.39,144000.0,12.2815,12.3183,12.2815,12.3183,144000.0
2009-01-28 11:20:00,13.39,13.5,13.39,13.43,457000.0,12.3183,12.4195,12.3183,12.3551,457000.0
2009-01-28 11:25:00,13.43,13.45,13.41,13.42,129000.0,12.3551,12.3735,12.3367,12.3459,129000.0
2009-01-28 11:30:00,13.42,13.45,13.41,13.43,134000.0,12.3459,12.3735,12.3367,12.3551,134000.0
2009-01-28 11:35:00,13.44,13.45,13.39,13.4,209000.0,12.3643,12.3735,12.3183,12.3275,209000.0
2009-01-28 11:40:00,13.41,13.47,13.39,13.39,331000.0,12.3367,12.3919,12.3183,12.3183,331000.0
2009-01-28 11:45:00,13.4,13.4,13.35,13.36,219000.0,12.3275,12.3275,12.2815,12.2907,219000.0
2009-01-28 11:50:00,13.36,13.39,13.35,13.38,141000.0,12.2907,12.3183,12.2815,12.3091,141000.0
2009-01-28 11:55:00,13.38,13.4,13.37,13.39,70000.0,12.3091,12.3275,12.2999,12.3183,70000.0
2009-01-28 12:00:00,13.4,13.41,13.38,13.4,91000.0,12.3275,12.3367,12.3091,12.3275,91000.0
2009-01-28 12:05:00,13.41,13.42,13.38,13.39,123000.0,12.3367,12.3459,12.3091,12.3183,123000.0
2009-01-28 12:10:00,13.4,13.42,13.39,13.4,90000.0,12.3275,12.3459,12.3183,12.3275,90000.0
2009-01-28 12:15:00,13.41,13.43,13.4,13.41,80000.0,12.3367,12.3551,12.3275,12.3367,80000.0
2009-01-28 12:20:00,13.4,13.43,13.39,13.42,85000.0,12.3275,12.3551,12.3183,12.3459,85000.0
2009-01-28 12:25:00,13.42,13.44,13.42,13.44,230000.0,12.3459,12.3643,12.3459,12.3643,230000.0
2009-01-28 12:30:00,13.43,13.47,13.43,13.46,286000.0,12.3551,12.3919,12.3551,12.3827,286000.0
2009-01-28 12:35:00,13.46,13.48,13.45,13.46,275000.0,12.3827,12.4011,12.3735,12.3827,275000.0
2009-01-28 12:40:00,13.47,13.47,13.42,13.42,178000.0,12.3919,12.3919,12.3459,12.3459,178000.0
2009-01-28 12:45:00,13.42,13.46,13.42,13.46,98000.0,12.3459,12.3827,12.3459,12.3827,98000.0
2009-01-28 12:50:00,13.46,13.47,13.44,13.44,92000.0,12.3827,12.3919,12.3643,12.3643,92000.0
2009-01-28 12:55:00,13.44,13.44,13.4,13.4,131000.0,12.3643,12.3643,12.3275,12.3275,131000.0
2009-01-28 13:00:00,13.4,13.41,13.35,13.36,204000.0,12.3275,12.3367,12.2815,12.2907,204000.0
2009-01-28 13:05:00,13.35,13.42,13.35,13.42,143000.0,12.2815,12.3459,12.2815,12.3459,143000.0
2009-01-28 13:10:00,13.41,13.41,13.4,13.41,35000.0,12.3367,12.3367,12.3275,12.3367,35000.0
2009-01-28 13:15:00,13.39,13.4,13.38,13.38,55000.0,12.3183,12.3275,12.3091,12.3091,55000.0
2009-01-28 13:20:00,13.38,13.39,13.37,13.38,77000.0,12.3091,12.3183,12.2999,12.3091,77000.0
2009-01-28 13:25:00,13.38,13.4,13.37,13.39,138000.0,12.3091,12.3275,12.2999,12.3183,138000.0
2009-01-28 13:30:00,13.39,13.44,13.38,13.42,210000.0,12.3183,12.3643,12.3091,12.3459,210000.0
2009-01-28 13:35:00,13.41,13.45,13.41,13.42,94000.0,12.3367,12.3735,12.3367,12.3459,94000.0
2009-01-28 13:40:00,13.43,13.43,13.4,13.43,239000.0,12.3551,12.3551,12.3275,12.3551,239000.0
2009-01-28 13:45:00,13.43,13.44,13.41,13.44,330000.0,12.3551,12.3643,12.3367,12.3643,330000.0
2009-01-28 13:50:00,13.44,13.47,13.44,13.46,173000.0,12.3643,12.3919,12.3643,12.3827,173000.0
2009-01-28 13:55:00,13.46,13.47,13.44,13.46,72000.0,12.3827,12.3919,12.3643,12.3827,72000.0
2009-01-28 14:00:00,13.46,13.47,13.43,13.45,82000.0,12.3827,12.3919,12.3551,12.3735,82000.0
2009-01-28 14:05:00,13.45,13.45,13.42,13.44,203000.0,12.3735,12.3735,12.3459,12.3643,203000.0
2009-01-28 14:10:00,13.43,13.46,13.42,13.44,229000.0,12.3551,12.3827,12.3459,12.3643,229000.0
2009-01-28 14:15:00,13.44,13.46,13.33,13.43,553000.0,12.3643,12.3827,12.2631,12.3551,553000.0
2009-01-28 14:20:00,13.42,13.49,13.38,13.4,363000.0,12.3459,12.4103,12.3091,12.3275,363000.0
2009-01-28 14:25:00,13.39,13.42,13.34,13.4,271000.0,12.3183,12.3459,12.2723,12.3275,271000.0
2009-01-28 14:30:00,13.42,13.45,13.34,13.37,305000.0,12.3459,12.3735,12.2723,12.2999,305000.0
2009-01-28 14:35:00,13.37,13.43,13.33,13.43,303000.0,12.2999,12.3551,12.2631,12.3551,303000.0
2009-01-28 14:40:00,13.42,13.47,13.41,13.43,457000.0,12.3459,12.3919,12.3367,12.3551,457000.0
2009-01-28 14:45:00,13.42,13.46,13.41,13.44,490000.0,12.3459,12.3827,12.3367,12.3643,490000.0
2009-01-28 14:50:00,13.44,13.45,13.33,13.34,491000.0,12.3643,12.3735,12.2631,12.2723,491000.0
2009-01-28 14:55:00,13.35,13.44,13.33,13.44,297000.0,12.2815,12.3643,12.2631,12.3643,297000.0
2009-01-28 15:00:00,13.43,13.45,13.38,13.4,280000.0,12.3551,12.3735,12.3091,12.3275,280000.0
2009-01-28 15:05:00,13.4,13.42,13.28,13.31,499000.0,12.3275,12.3459,12.2171,12.2447,499000.0
2009-01-28 15:10:00,13.32,13.33,13.23,13.23,618000.0,12.2539,12.2631,12.1711,12.1711,618000.0
2009-01-28 15:15:00,13.25,13.32,13.24,13.28,286000.0,12.1895,12.2539,12.1803,12.2171,286000.0
2009-01-28 15:20:00,13.28,13.29,13.2,13.23,420000.0,12.2171,12.2263,12.1435,12.1711,420000.0
2009-01-28 15:25:00,13.22,13.24,13.13,13.21,511000.0,12.1619,12.1803,12.0791,12.1527,511000.0
2009-01-28 15:30:00,13.21,13.26,13.18,13.25,295000.0,12.1527,12.1987,12.1251,12.1895,295000.0
2009-01-28 15:35:00,13.25,13.33,13.25,13.31,347000.0,12.1895,12.2631,12.1895,12.2447,347000.0
2009-01-28 15:40:00,13.32,13.38,13.3,13.33,678000.0,12.2539,12.3091,12.2355,12.2631,678000.0
2009-01-28 15:45:00,13.33,13.39,13.32,13.37,460000.0,12.2631,12.3183,12.2539,12.2999,460000.0
2009-01-28 15:50:00,13.38,13.39,13.36,13.37,621000.0,12.3091,12.3183,12.2907,12.2999,621000.0
2009-01-28 15:55:00,13.37,13.4,13.31,13.35,1582000.0,12.2999,12.3275,12.2447,12.2815,1582000.0
2009-01-29 09:30:00,13.08,13.1,13.01,13.04,407000.0,12.0331,12.0515,11.9687,11.9963,407000.0
2009-01-29 09:35:00,13.04,13.08,12.86,12.88,520000.0,11.9963,12.0331,11.8307,11.8491,520000.0
2009-01-29 09:40:00,12.87,12.95,12.85,12.94,444000.0,11.8399,11.9135,11.8215,11.9043,444000.0
2009-01-29 09:45:00,12.93,13.03,12.92,12.99,379000.0,11.8951,11.9871,11.8859,11.9503,379000.0
2009-01-29 09:50:00,12.99,13.06,12.97,13.03,424000.0,11.9503,12.0147,11.9319,11.9871,424000.0
2009-01-29 09:55:00,13.04,13.04,12.99,13.0,252000.0,11.9963,11.9963,11.9503,11.9595,252000.0
2009-01-29 10:00:00,13.0,13.02,12.96,13.02,327000.0,11.9595,11.9779,11.9227,11.9779,327000.0
2009-01-29 10:05:00,13.01,13.03,12.98,13.0,250000.0,11.9687,11.9871,11.9411,11.9595,250000.0
2009-01-29 10:10:00,12.99,13.01,12.95,13.0,324000.0,11.9503,11.9687,11.9135,11.9595,324000.0
2009-01-29 10:15:00,13.02,13.02,12.99,13.0,155000.0,11.9779,11.9779,11.9503,11.9595,155000.0
2009-01-29 10:20:00,12.99,13.03,12.98,13.03,254000.0,11.9503,11.9871,11.9411,11.9871,254000.0
2009-01-29 10:25:00,13.03,13.06,13.01,13.05,252000.0,11.9871,12.0147,11.9687,12.0055,252000.0
2009-01-29 10:30:00,13.04,13.06,13.0,13.01,263000.0,11.9963,12.0147,11.9595,11.9687,263000.0
2009-01-29 10:35:00,13.02,13.08,13.01,13.07,251000.0,11.9779,12.0331,11.9687,12.0239,251000.0
2009-01-29 10:40:00,13.07,13.07,13.0,13.0,130000.0,12.0239,12.0239,11.9595,11.9595,130000.0
2009-01-29 10:45:00,13.01,13.03,13.0,13.02,205000.0,11.9687,11.9871,11.9595,11.9779,205000.0
2009-01-29 10:50:00,13.02,13.09,13.01,13.07,272000.0,11.9779,12.0423,11.9687,12.0239,272000.0
2009-01-29 10:55:00,13.07,13.07,13.02,13.04,198000.0,12.0239,12.0239,11.9779,11.9963,198000.0
2009-01-29 11:00:00,13.04,13.05,13.01,13.02,173000.0,11.9963,12.0055,11.9687,11.9779,173000.0
2009-01-29 11:05:00,13.02,13.03,13.0,13.01,292000.0,11.9779,11.9871,11.9595,11.9687,292000.0
2009-01-29 11:10:00,13.02,13.05,13.02,13.04,140000.0,11.9779,12.0055,11.9779,11.9963,140000.0
2009-01-29 11:15:00,13.05,13.08,13.03,13.06,243000.0,12.0055,12.0331,11.9871,12.0147,243000.0
2009-01-29 11:20:00,13.06,13.06,13.05,13.06,154000.0,12.0147,12.0147,12.0055,12.0147,154000.0
2009-01-29 11:25:00,13.06,13.06,12.99,13.0,254000.0,12.0147,12.0147,11.9503,11.9595,254000.0
2009-01-29 11:30:00,12.99,13.01,12.98,12.99,192000.0,11.9503,11.9687,11.9411,11.9503,192000.0
2009-01-29 11:35:00,13.0,13.02,12.98,12.99,94000.0,11.9595,11.9779,11.9411,11.9503,94000.0
2009-01-29 11:40:00,12.98,12.99,12.98,12.98,98000.0,11.9411,11.9503,11.9411,11.9411,98000.0
2009-01-29 11:45:00,12.98,12.99,12.93,12.98,216000.0,11.9411,11.9503,11.8951,11.9411,216000.0
2009-01-29 11:50:00,12.98,13.01,12.97,13.01,117000.0,11.9411,11.9687,11.9319,11.9687,117000.0
2009-01-29 11:55:00,13.01,13.01,12.98,12.99,88000.0,11.9687,11.9687,11.9411,11.9503,88000.0
2009-01-29 12:00:00,12.98,12.99,12.96,12.96,121000.0,11.9411,11.9503,11.9227,11.9227,121000.0
2009-01-29 12:05:00,12.96,12.98,12.95,12.98,49000.0,11.9227,11.9411,11.9135,11.9411,49000.0
2009-01-29 12:10:00,12.98,13.05,12.98,12.99,147000.0,11.9411,12.0055,11.9411,11.9503,147000.0
2009-01-29 12:15:00,13.0,13.02,12.97,13.02,71000.0,11.9595,11.9779,11.9319,11.9779,71000.0
2009-01-29 12:20:00,13.02,13.04,13.0,13.0,41000.0,11.9779,11.9963,11.9595,11.9595,41000.0
2009-01-29 12:25:00,13.0,13.03,13.0,13.03,78000.0,11.9595,11.9871,11.9595,11.9871,78000.0
2009-01-29 12:30:00,13.03,13.04,13.01,13.03,46000.0,11.9871,11.9963,11.9687,11.9871,46000.0
2009-01-29 12:35:00,13.02,13.05,13.02,13.03,45000.0,11.9779,12.0055,11.9779,11.9871,45000.0
2009-01-29 12:40:00,13.04,13.04,13.02,13.04,82000.0,11.9963,11.9963,11.9779,11.9963,82000.0
2009-01-29 12:45:00,13.04,13.05,13.04,13.05,21000.0,11.9963,12.0055,11.9963,12.0055,21000.0
2009-01-29 12:50:00,13.04,13.05,12.98,12.98,41000.0,11.9963,12.0055,11.9411,11.9411,41000.0
2009-01-29 12:55:00,12.98,13.02,12.98,13.02,180000.0,11.9411,11.9779,11.9411,11.9779,180000.0
2009-01-29 13:00:00,13.01,13.03,12.99,13.03,80000.0,11.9687,11.9871,11.9503,11.9871,80000.0
2009-01-29 13:05:00,13.03,13.05,13.02,13.03,74000.0,11.9871,12.0055,11.9779,11.9871,74000.0
2009-01-29 13:10:00,13.04,13.07,13.02,13.06,79000.0,11.9963,12.0239,11.9779,12.0147,79000.0
2009-01-29 13:15:00,13.06,13.06,13.03,13.06,50000.0,12.0147,12.0147,11.9871,12.0147,50000.0
2009-01-29 13:20:00,13.06,13.06,13.01,13.03,198000.0,12.0147,12.0147,11.9687,11.9871,198000.0
2009-01-29 13:25:00,13.03,13.16,13.02,13.16,257000.0,11.9871,12.1067,11.9779,12.1067,257000.0
2009-01-29 13:30:00,13.16,13.21,13.12,13.15,622000.0,12.1067,12.1527,12.0699,12.0975,622000.0
2009-01-29 13:35:00,13.15,13.16,13.07,13.09,313000.0,12.0975,12.1067,12.0239,12.0423,313000.0
2009-01-29 13:40:00,13.1,13.13,13.04,13.06,167000.0,12.0515,12.0791,11.9963,12.0147,167000.0
2009-01-29 13:45:00,13.07,13.07,13.0,13.0,180000.0,12.0239,12.0239,11.9595,11.9595,180000.0
2009-01-29 13:50:00,13.0,13.01,12.98,13.01,158000.0,11.9595,11.9687,11.9411,11.9687,158000.0
2009-01-29 13:55:00,13.01,13.03,13.0,13.02,103000.0,11.9687,11.9871,11.9595,11.9779,103000.0
2009-01-29 14:00:00,13.03,13.03,13.0,13.01,65000.0,11.9871,11.9871,11.9595,11.9687,65000.0
2009-01-29 14:05:00,13.02,13.07,13.01,13.05,135000.0,11.9779,12.0239,11.9687,12.0055,135000.0
2009-01-29 14:10:00,13.06,13.06,13.0,13.04,206000.0,12.0147,12.0147,11.9595,11.9963,206000.0
2009-01-29 14:15:00,13.04,13.06,13.03,13.06,52000.0,11.9963,12.0147,11.9871,12.0147,52000.0
2009-01-29 14:20:00,13.06,13.06,13.0,13.01,67000.0,12.0147,12.0147,11.9595,11.9687,67000.0
2009-01-29 14:25:00,13.02,13.06,13.01,13.06,93000.0,11.9779,12.0147,11.9687,12.0147,93000.0
2009-01-29 14:30:00,13.05,13.1,13.05,13.08,99000.0,12.0055,12.0515,12.0055,12.0331,99000.0
2009-01-29 14:35:00,13.09,13.09,13.05,13.07,110000.0,12.0423,12.0423,12.0055,12.0239,110000.0
2009-01-29 14:40:00,13.07,13.13,13.06,13.12,169000.0,12.0239,12.0791,12.0147,12.0699,169000.0
2009-01-29 14:45:00,13.11,13.11,13.02,13.02,236000.0,12.0607,12.0607,11.9779,11.9779,236000.0
2009-01-29 14:50:00,13.03,13.04,13.0,13.02,107000.0,11.9871,11.9963,11.9595,11.9779,107000.0
2009-01-29 14:55:00,13.02,13.03,13.0,13.02,131000.0,11.9779,11.9871,11.9595,11.9779,131000.0
2009-01-29 15:00:00,13.01,13.06,13.01,13.05,169000.0,11.9687,12.0147,11.9687,12.0055,169000.0
2009-01-29 15:05:00,13.05,13.06,13.04,13.06,122000.0,12.0055,12.0147,11.9963,12.0147,122000.0
2009-01-29 15:10:00,13.06,13.09,13.03,13.07,136000.0,12.0147,12.0423,11.9871,12.0239,136000.0
2009-01-29 15:15:00,13.08,13.08,13.04,13.05,97000.0,12.0331,12.0331,11.9963,12.0055,97000.0
2009-01-29 15:20:00,13.05,13.06,12.99,13.01,219000.0,12.0055,12.0147,11.9503,11.9687,219000.0
2009-01-29 15:25:00,13.02,13.03,12.99,13.03,260000.0,11.9779,11.9871,11.9503,11.9871,260000.0
2009-01-29 15:30:00,13.02,13.02,12.96,12.97,599000.0,11.9779,11.9779,11.9227,11.9319,599000.0
2009-01-29 15:35:00,12.97,13.01,12.96,12.96,323000.0,11.9319,11.9687,11.9227,11.9227,323000.0
2009-01-29 15:40:00,12.97,13.02,12.96,12.96,392000.0,11.9319,11.9779,11.9227,11.9227,392000.0
2009-01-29 15:45:00,12.97,13.01,12.94,12.97,328000.0,11.9319,11.9687,11.9043,11.9319,328000.0
2009-01-29 15:50:00,12.98,12.99,12.88,12.92,762000.0,11.9411,11.9503,11.8491,11.8859,762000.0
2009-01-29 15:55:00,12.91,12.94,12.89,12.93,1125000.0,11.8767,11.9043,11.8583,11.8951,1125000.0
2009-01-30 09:30:00,13.24,13.7,13.21,13.66,1491000.0,12.1803,12.6035,12.1527,12.5667,1491000.0
2009-01-30 09:35:00,13.7,13.96,13.67,13.73,1932000.0,12.6035,12.8427,12.5759,12.6311,1932000.0
2009-01-30 09:40:00,13.71,13.87,13.58,13.6,1225000.0,12.6127,12.7599,12.4931,12.5115,1225000.0
2009-01-30 09:45:00,13.6,13.72,13.58,13.68,921000.0,12.5115,12.6219,12.4931,12.5851,921000.0
2009-01-30 09:50:00,13.69,13.8,13.65,13.8,711000.0,12.5943,12.6955,12.5575,12.6955,711000.0
2009-01-30 09:55:00,13.79,13.81,13.5,13.53,1214000.0,12.6863,12.7047,12.4195,12.4471,1214000.0
2009-01-30 10:00:00,13.53,13.57,13.47,13.55,662000.0,12.4471,12.4839,12.3919,12.4655,662000.0
2009-01-30 10:05:00,13.56,13.65,13.56,13.65,457000.0,12.4747,12.5575,12.4747,12.5575,457000.0
2009-01-30 10:10:00,13.65,13.66,13.58,13.58,429000.0,12.5575,12.5667,12.4931,12.4931,429000.0
2009-01-30 10:15:00,13.58,13.6,13.51,13.51,367000.0,12.4931,12.5115,12.4287,12.4287,367000.0
2009-01-30 10:20:00,13.52,13.55,13.49,13.54,447000.0,12.4379,12.4655,12.4103,12.4563,447000.0
2009-01-30 10:25:00,13.53,13.58,13.52,13.53,293000.0,12.4471,12.4931,12.4379,12.4471,293000.0
2009-01-30 10:30:00,13.53,13.55,13.49,13.52,307000.0,12.4471,12.4655,12.4103,12.4379,307000.0
2009-01-30 10:35:00,13.52,13.55,13.48,13.54,368000.0,12.4379,12.4655,12.4011,12.4563,368000.0
2009-01-30 10:40:00,13.54,13.63,13.53,13.63,290000.0,12.4563,12.5391,12.4471,12.5391,290000.0
2009-01-30 10:45:00,13.63,13.64,13.58,13.6,253000.0,12.5391,12.5483,12.4931,12.5115,253000.0
2009-01-30 10:50:00,13.6,13.62,13.53,13.57,239000.0,12.5115,12.5299,12.4471,12.4839,239000.0
2009-01-30 10:55:00,13.57,13.7,13.57,13.67,538000.0,12.4839,12.6035,12.4839,12.5759,538000.0
2009-01-30 11:00:00,13.67,13.76,13.66,13.73,290000.0,12.5759,12.6587,12.5667,12.6311,290000.0
2009-01-30 11:05:00,13.72,13.73,13.64,13.68,249000.0,12.6219,12.6311,12.5483,12.5851,249000.0
2009-01-30 11:10:00,13.68,13.69,13.53,13.53,429000.0,12.5851,12.5943,12.4471,12.4471,429000.0
2009-01-30 11:15:00,13.54,13.57,13.52,13.54,326000.0,12.4563,12.4839,12.4379,12.4563,326000.0
2009-01-30 11:20:00,13.55,13.57,13.53,13.57,271000.0,12.4655,12.4839,12.4471,12.4839,271000.0
2009-01-30 11:25:00,13.57,13.58,13.54,13.56,167000.0,12.4839,12.4931,12.4563,12.4747,167000.0
2009-01-30 11:30:00,13.58,13.63,13.56,13.62,204000.0,12.4931,12.5391,12.4747,12.5299,204000.0
2009-01-30 11:35:00,13.62,13.62,13.58,13.59,92000.0,12.5299,12.5299,12.4931,12.5023,92000.0
2009-01-30 11:40:00,13.59,13.65,13.58,13.65,157000.0,12.5023,12.5575,12.4931,12.5575,157000.0
2009-01-30 11:45:00,13.65,13.73,13.63,13.72,239000.0,12.5575,12.6311,12.5391,12.6219,239000.0
2009-01-30 11:50:00,13.72,13.72,13.67,13.67,115000.0,12.6219,12.6219,12.5759,12.5759,115000.0
2009-01-30 11:55:00,13.68,13.69,13.67,13.69,70000.0,12.5851,12.5943,12.5759,12.5943,70000.0
2009-01-30 12:00:00,13.69,13.7,13.6,13.6,196000.0,12.5943,12.6035,12.5115,12.5115,196000.0
2009-01-30 12:05:00,13.61,13.63,13.58,13.63,185000.0,12.5207,12.5391,12.4931,12.5391,185000.0
2009-01-30 12:10:00,13.64,13.66,13.62,13.63,175000.0,12.5483,12.5667,12.5299,12.5391,175000.0
2009-01-30 12:15:00,13.62,13.62,13.57,13.57,120000.0,12.5299,12.5299,12.4839,12.4839,120000.0
2009-01-30 12:20:00,13.56,13.59,13.54,13.58,101000.0,12.4747,12.5023,12.4563,12.4931,101000.0
2009-01-30 12:25:00,13.57,13.58,13.54,13.55,238000.0,12.4839,12.4931,12.4563,12.4655,238000.0
2009-01-30 12:30:00,13.56,13.56,13.52,13.53,129000.0,12.4747,12.4747,12.4379,12.4471,129000.0
2009-01-30 12:35:00,13.53,13.57,13.53,13.55,172000.0,12.4471,12.4839,12.4471,12.4655,172000.0
2009-01-30 12:40:00,13.56,13.59,13.55,13.59,82000.0,12.4747,12.5023,12.4655,12.5023,82000.0
2009-01-30 12:45:00,13.59,13.64,13.59,13.63,130000.0,12.5023,12.5483,12.5023,12.5391,130000.0
2009-01-30 12:50:00,13.64,13.69,13.64,13.66,141000.0,12.5483,12.5943,12.5483,12.5667,141000.0
2009-01-30 12:55:00,13.66,13.68,13.65,13.66,92000.0,12.5667,12.5851,12.5575,12.5667,92000.0
2009-01-30 13:00:00,13.67,13.72,13.66,13.71,165000.0,12.5759,12.6219,12.5667,12.6127,165000.0
2009-01-30 13:05:00,13.72,13.75,13.71,13.74,130000.0,12.6219,12.6495,12.6127,12.6403,130000.0
2009-01-30 13:10:00,13.73,13.73,13.68,13.68,194000.0,12.6311,12.6311,12.5851,12.5851,194000.0
2009-01-30 13:15:00,13.68,13.69,13.64,13.69,223000.0,12.5851,12.5943,12.5483,12.5943,223000.0
2009-01-30 13:20:00,13.69,13.73,13.67,13.72,156000.0,12.5943,12.6311,12.5759,12.6219,156000.0
2009-01-30 13:25:00,13.71,13.72,13.61,13.68,325000.0,12.6127,12.6219,12.5207,12.5851,325000.0
2009-01-30 13:30:00,13.69,13.69,13.64,13.66,352000.0,12.5943,12.5943,12.5483,12.5667,352000.0
2009-01-30 13:35:00,13.66,13.67,13.58,13.59,220000.0,12.5667,12.5759,12.4931,12.5023,220000.0
2009-01-30 13:40:00,13.59,13.59,13.51,13.51,445000.0,12.5023,12.5023,12.4287,12.4287,445000.0
2009-01-30 13:45:00,13.51,13.55,13.44,13.55,580000.0,12.4287,12.4655,12.3643,12.4655,580000.0
2009-01-30 13:50:00,13.54,13.62,13.54,13.6,370000.0,12.4563,12.5299,12.4563,12.5115,370000.0
2009-01-30 13:55:00,13.6,13.68,13.58,13.65,243000.0,12.5115,12.5851,12.4931,12.5575,243000.0
2009-01-30 14:00:00,13.64,13.68,13.62,13.65,104000.0,12.5483,12.5851,12.5299,12.5575,104000.0
2009-01-30 14:05:00,13.65,13.66,13.59,13.61,175000.0,12.5575,12.5667,12.5023,12.5207,175000.0
2009-01-30 14:10:00,13.61,13.66,13.59,13.6,148000.0,12.5207,12.5667,12.5023,12.5115,148000.0
2009-01-30 14:15:00,13.6,13.6,13.56,13.59,115000.0,12.5115,12.5115,12.4747,12.5023,115000.0
2009-01-30 14:20:00,13.61,13.62,13.58,13.59,99000.0,12.5207,12.5299,12.4931,12.5023,99000.0
2009-01-30 14:25:00,13.59,13.73,13.59,13.69,570000.0,12.5023,12.6311,12.5023,12.5943,570000.0
2009-01-30 14:30:00,13.68,13.75,13.67,13.7,558000.0,12.5851,12.6495,12.5759,12.6035,558000.0
2009-01-30 14:35:00,13.69,13.8,13.69,13.77,789000.0,12.5943,12.6955,12.5943,12.6679,789000.0
2009-01-30 14:40:00,13.77,13.77,13.73,13.75,450000.0,12.6679,12.6679,12.6311,12.6495,450000.0
2009-01-30 14:45:00,13.75,13.77,13.71,13.71,410000.0,12.6495,12.6679,12.6127,12.6127,410000.0
2009-01-30 14:50:00,13.71,13.71,13.62,13.63,265000.0,12.6127,12.6127,12.5299,12.5391,265000.0
2009-01-30 14:55:00,13.61,13.7,13.61,13.7,403000.0,12.5207,12.6035,12.5207,12.6035,403000.0
2009-01-30 15:00:00,13.67,13.74,13.66,13.67,476000.0,12.5759,12.6403,12.5667,12.5759,476000.0
2009-01-30 15:05:00,13.66,13.69,13.62,13.62,250000.0,12.5667,12.5943,12.5299,12.5299,250000.0
2009-01-30 15:10:00,13.62,13.68,13.61,13.64,273000.0,12.5299,12.5851,12.5207,12.5483,273000.0
2009-01-30 15:15:00,13.64,13.64,13.6,13.61,531000.0,12.5483,12.5483,12.5115,12.5207,531000.0
2009-01-30 15:20:00,13.61,13.62,13.55,13.56,1026000.0,12.5207,12.5299,12.4655,12.4747,1026000.0
2009-01-30 15:25:00,13.56,13.62,13.55,13.57,461000.0,12.4747,12.5299,12.4655,12.4839,461000.0
2009-01-30 15:30:00,13.56,13.58,13.5,13.52,566000.0,12.4747,12.4931,12.4195,12.4379,566000.0
2009-01-30 15:35:00,13.52,13.53,13.44,13.49,568000.0,12.4379,12.4471,12.3643,12.4103,568000.0
2009-01-30 15:40:00,13.49,13.55,13.46,13.54,1071000.0,12.4103,12.4655,12.3827,12.4563,1071000.0
2009-01-30 15:45:00,13.53,13.58,13.47,13.57,852000.0,12.4471,12.4931,12.3919,12.4839,852000.0
2009-01-30 15:50:00,13.57,13.59,13.53,13.56,1067000.0,12.4839,12.5023,12.4471,12.4747,1067000.0
2009-01-30 15:55:00,13.57,13.6,13.54,13.59,1299000.0,12.4839,12.5115,12.4563,12.5023,1299000.0
2009-02-02 09:30:00,13.36,13.37,13.03,13.15,805000.0,12.2907,12.2999,11.9871,12.0975,805000.0
2009-02-02 09:35:00,13.13,13.42,13.13,13.32,470000.0,12.0791,12.3459,12.0791,12.2539,470000.0
2009-02-02 09:40:00,13.3,13.35,13.21,13.35,180000.0,12.2355,12.2815,12.1527,12.2815,180000.0
2009-02-02 09:45:00,13.35,13.38,13.32,13.34,220000.0,12.2815,12.3091,12.2539,12.2723,220000.0
2009-02-02 09:50:00,13.35,13.42,13.32,13.36,342000.0,12.2815,12.3459,12.2539,12.2907,342000.0
2009-02-02 09:55:00,13.36,13.39,13.31,13.37,320000.0,12.2907,12.3183,12.2447,12.2999,320000.0
2009-02-02 10:00:00,13.37,13.44,13.36,13.38,338000.0,12.2999,12.3643,12.2907,12.3091,338000.0
2009-02-02 10:05:00,13.37,13.43,13.36,13.41,229000.0,12.2999,12.3551,12.2907,12.3367,229000.0
2009-02-02 10:10:00,13.41,13.43,13.37,13.41,288000.0,12.3367,12.3551,12.2999,12.3367,288000.0
2009-02-02 10:15:00,13.41,13.52,13.41,13.47,560000.0,12.3367,12.4379,12.3367,12.3919,560000.0
2009-02-02 10:20:00,13.48,13.52,13.46,13.5,331000.0,12.4011,12.4379,12.3827,12.4195,331000.0
2009-02-02 10:25:00,13.5,13.5,13.4,13.43,352000.0,12.4195,12.4195,12.3275,12.3551,352000.0
2009-02-02 10:30:00,13.44,13.49,13.42,13.43,235000.0,12.3643,12.4103,12.3459,12.3551,235000.0
2009-02-02 10:35:00,13.44,13.49,13.43,13.43,203000.0,12.3643,12.4103,12.3551,12.3551,203000.0
2009-02-02 10:40:00,13.43,13.46,13.41,13.43,238000.0,12.3551,12.3827,12.3367,12.3551,238000.0
2009-02-02 10:45:00,13.42,13.43,13.33,13.38,299000.0,12.3459,12.3551,12.2631,12.3091,299000.0
2009-02-02 10:50:00,13.38,13.4,13.35,13.38,121000.0,12.3091,12.3275,12.2815,12.3091,121000.0
2009-02-02 10:55:00,13.37,13.44,13.37,13.44,157000.0,12.2999,12.3643,12.2999,12.3643,157000.0
2009-02-02 11:00:00,13.43,13.45,13.39,13.43,234000.0,12.3551,12.3735,12.3183,12.3551,234000.0
2009-02-02 11:05:00,13.43,13.58,13.43,13.58,623000.0,12.3551,12.4931,12.3551,12.4931,623000.0
2009-02-02 11:10:00,13.58,13.58,13.52,13.54,434000.0,12.4931,12.4931,12.4379,12.4563,434000.0
2009-02-02 11:15:00,13.54,13.57,13.51,13.55,244000.0,12.4563,12.4839,12.4287,12.4655,244000.0
2009-02-02 11:20:00,13.55,13.55,13.47,13.52,188000.0,12.4655,12.4655,12.3919,12.4379,188000.0
2009-02-02 11:25:00,13.52,13.54,13.5,13.51,102000.0,12.4379,12.4563,12.4195,12.4287,102000.0
2009-02-02 11:30:00,13.52,13.54,13.47,13.54,155000.0,12.4379,12.4563,12.3919,12.4563,155000.0
2009-02-02 11:35:00,13.53,13.54,13.5,13.5,67000.0,12.4471,12.4563,12.4195,12.4195,67000.0
2009-02-02 11:40:00,13.5,13.54,13.5,13.54,64000.0,12.4195,12.4563,12.4195,12.4563,64000.0
2009-02-02 11:45:00,13.54,13.61,13.54,13.61,258000.0,12.4563,12.5207,12.4563,12.5207,258000.0
2009-02-02 11:50:00,13.6,13.67,13.59,13.64,298000.0,12.5115,12.5759,12.5023,12.5483,298000.0
2009-02-02 11:55:00,13.64,13.64,13.56,13.56,143000.0,12.5483,12.5483,12.4747,12.4747,143000.0
2009-02-02 12:00:00,13.57,13.62,13.57,13.62,94000.0,12.4839,12.5299,12.4839,12.5299,94000.0
2009-02-02 12:05:00,13.61,13.63,13.59,13.63,178000.0,12.5207,12.5391,12.5023,12.5391,178000.0
2009-02-02 12:10:00,13.64,13.64,13.6,13.61,113000.0,12.5483,12.5483,12.5115,12.5207,113000.0
2009-02-02 12:15:00,13.61,13.62,13.59,13.6,83000.0,12.5207,12.5299,12.5023,12.5115,83000.0
2009-02-02 12:20:00,13.6,13.61,13.58,13.58,129000.0,12.5115,12.5207,12.4931,12.4931,129000.0
2009-02-02 12:25:00,13.58,13.6,13.57,13.58,100000.0,12.4931,12.5115,12.4839,12.4931,100000.0
2009-02-02 12:30:00,13.58,13.63,13.56,13.61,240000.0,12.4931,12.5391,12.4747,12.5207,240000.0
2009-02-02 12:35:00,13.63,13.67,13.61,13.67,101000.0,12.5391,12.5759,12.5207,12.5759,101000.0
2009-02-02 12:40:00,13.67,13.69,13.64,13.65,172000.0,12.5759,12.5943,12.5483,12.5575,172000.0
2009-02-02 12:45:00,13.65,13.68,13.65,13.65,226000.0,12.5575,12.5851,12.5575,12.5575,226000.0
2009-02-02 12:50:00,13.64,13.68,13.64,13.66,94000.0,12.5483,12.5851,12.5483,12.5667,94000.0
2009-02-02 12:55:00,13.65,13.69,13.65,13.66,62000.0,12.5575,12.5943,12.5575,12.5667,62000.0
2009-02-02 13:00:00,13.66,13.66,13.62,13.63,80000.0,12.5667,12.5667,12.5299,12.5391,80000.0
2009-02-02 13:05:00,13.62,13.63,13.6,13.6,114000.0,12.5299,12.5391,12.5115,12.5115,114000.0
2009-02-02 13:10:00,13.61,13.61,13.55,13.57,169000.0,12.5207,12.5207,12.4655,12.4839,169000.0
2009-02-02 13:15:00,13.56,13.56,13.53,13.56,113000.0,12.4747,12.4747,12.4471,12.4747,113000.0
2009-02-02 13:20:00,13.55,13.55,13.5,13.51,121000.0,12.4655,12.4655,12.4195,12.4287,121000.0
2009-02-02 13:25:00,13.51,13.53,13.5,13.51,57000.0,12.4287,12.4471,12.4195,12.4287,57000.0
2009-02-02 13:30:00,13.51,13.53,13.5,13.53,38000.0,12.4287,12.4471,12.4195,12.4471,38000.0
2009-02-02 13:35:00,13.54,13.54,13.51,13.52,79000.0,12.4563,12.4563,12.4287,12.4379,79000.0
2009-02-02 13:40:00,13.53,13.54,13.51,13.51,74000.0,12.4471,12.4563,12.4287,12.4287,74000.0
2009-02-02 13:45:00,13.53,13.54,13.51,13.53,41000.0,12.4471,12.4563,12.4287,12.4471,41000.0
2009-02-02 13:50:00,13.52,13.52,13.46,13.48,145000.0,12.4379,12.4379,12.3827,12.4011,145000.0
2009-02-02 13:55:00,13.47,13.48,13.45,13.47,181000.0,12.3919,12.4011,12.3735,12.3919,181000.0
2009-02-02 14:00:00,13.47,13.49,13.47,13.49,553000.0,12.3919,12.4103,12.3919,12.4103,553000.0
2009-02-02 14:05:00,13.48,13.51,13.47,13.48,250000.0,12.4011,12.4287,12.3919,12.4011,250000.0
2009-02-02 14:10:00,13.49,13.5,13.47,13.49,382000.0,12.4103,12.4195,12.3919,12.4103,382000.0
2009-02-02 14:15:00,13.5,13.52,13.49,13.5,183000.0,12.4195,12.4379,12.4103,12.4195,183000.0
2009-02-02 14:20:00,13.5,13.51,13.46,13.47,116000.0,12.4195,12.4287,12.3827,12.3919,116000.0
2009-02-02 14:25:00,13.47,13.49,13.43,13.48,260000.0,12.3919,12.4103,12.3551,12.4011,260000.0
2009-02-02 14:30:00,13.47,13.48,13.44,13.46,180000.0,12.3919,12.4011,12.3643,12.3827,180000.0
2009-02-02 14:35:00,13.46,13.49,13.44,13.47,75000.0,12.3827,12.4103,12.3643,12.3919,75000.0
2009-02-02 14:40:00,13.45,13.52,13.45,13.51,159000.0,12.3735,12.4379,12.3735,12.4287,159000.0
2009-02-02 14:45:00,13.51,13.51,13.5,13.5,65000.0,12.4287,12.4287,12.4195,12.4195,65000.0
2009-02-02 14:50:00,13.51,13.54,13.5,13.54,127000.0,12.4287,12.4563,12.4195,12.4563,127000.0
2009-02-02 14:55:00,13.54,13.55,13.52,13.52,139000.0,12.4563,12.4655,12.4379,12.4379,139000.0
2009-02-02 15:00:00,13.52,13.59,13.51,13.59,295000.0,12.4379,12.5023,12.4287,12.5023,295000.0
2009-02-02 15:05:00,13.59,13.66,13.58,13.66,366000.0,12.5023,12.5667,12.4931,12.5667,366000.0
2009-02-02 15:10:00,13.67,13.68,13.64,13.67,259000.0,12.5759,12.5851,12.5483,12.5759,259000.0
2009-02-02 15:15:00,13.67,13.72,13.67,13.71,350000.0,12.5759,12.6219,12.5759,12.6127,350000.0
2009-02-02 15:20:00,13.71,13.74,13.7,13.72,462000.0,12.6127,12.6403,12.6035,12.6219,462000.0
2009-02-02 15:25:00,13.71,13.74,13.7,13.73,333000.0,12.6127,12.6403,12.6035,12.6311,333000.0
2009-02-02 15:30:00,13.74,13.8,13.74,13.79,418000.0,12.6403,12.6955,12.6403,12.6863,418000.0
2009-02-02 15:35:00,13.79,13.82,13.77,13.81,566000.0,12.6863,12.7139,12.6679,12.7047,566000.0
2009-02-02 15:40:00,13.81,13.86,13.77,13.77,681000.0,12.7047,12.7507,12.6679,12.6679,681000.0
2009-02-02 15:45:00,13.78,13.79,13.72,13.74,307000.0,12.6771,12.6863,12.6219,12.6403,307000.0
2009-02-02 15:50:00,13.74,13.77,13.71,13.72,555000.0,12.6403,12.6679,12.6127,12.6219,555000.0
2009-02-02 15:55:00,13.74,13.74,13.71,13.71,639000.0,12.6403,12.6403,12.6127,12.6127,639000.0
2009-02-03 09:30:00,13.8,13.8,13.66,13.73,484000.0,12.6955,12.6955,12.5667,12.6311,484000.0
2009-02-03 09:35:00,13.72,13.8,13.7,13.78,351000.0,12.6219,12.6955,12.6035,12.6771,351000.0
2009-02-03 09:40:00,13.78,13.87,13.76,13.83,860000.0,12.6771,12.7599,12.6587,12.7231,860000.0
2009-02-03 09:45:00,13.83,13.89,13.81,13.88,788000.0,12.7231,12.7783,12.7047,12.7691,788000.0
2009-02-03 09:50:00,13.89,13.92,13.85,13.89,681000.0,12.7783,12.8059,12.7415,12.7783,681000.0
2009-02-03 09:55:00,13.88,14.01,13.88,14.0,969000.0,12.7691,12.8887,12.7691,12.8795,969000.0
2009-02-03 10:00:00,14.01,14.13,14.01,14.05,1128000.0,12.8887,12.9991,12.8887,12.9255,1128000.0
2009-02-03 10:05:00,14.05,14.06,14.01,14.02,428000.0,12.9255,12.9347,12.8887,12.8979,428000.0
2009-02-03 10:10:00,14.03,14.04,13.98,14.0,427000.0,12.9071,12.9163,12.8611,12.8795,427000.0
2009-02-03 10:15:00,13.99,14.04,13.77,13.99,391000.0,12.8703,12.9163,12.6679,12.8703,391000.0
2009-02-03 10:20:00,14.0,14.02,13.97,14.0,303000.0,12.8795,12.8979,12.8519,12.8795,303000.0
2009-02-03 10:25:00,14.0,14.05,13.98,14.04,292000.0,12.8795,12.9255,12.8611,12.9163,292000.0
2009-02-03 10:30:00,14.04,14.08,14.03,14.06,400000.0,12.9163,12.9531,12.9071,12.9347,400000.0
2009-02-03 10:35:00,14.07,14.08,14.0,14.01,337000.0,12.9439,12.9531,12.8795,12.8887,337000.0
2009-02-03 10:40:00,14.0,14.03,13.99,14.03,304000.0,12.8795,12.9071,12.8703,12.9071,304000.0
2009-02-03 10:45:00,14.03,14.05,14.01,14.04,252000.0,12.9071,12.9255,12.8887,12.9163,252000.0
2009-02-03 10:50:00,14.04,14.04,14.0,14.01,237000.0,12.9163,12.9163,12.8795,12.8887,237000.0
2009-02-03 10:55:00,14.01,14.01,13.93,13.94,1629000.0,12.8887,12.8887,12.8151,12.8243,1629000.0
2009-02-03 11:00:00,13.94,13.98,13.94,13.97,114000.0,12.8243,12.8611,12.8243,12.8519,114000.0
2009-02-03 11:05:00,13.97,14.0,13.97,13.99,208000.0,12.8519,12.8795,12.8519,12.8703,208000.0
2009-02-03 11:10:00,13.99,14.0,13.96,13.96,168000.0,12.8703,12.8795,12.8427,12.8427,168000.0
2009-02-03 11:15:00,13.96,13.97,13.93,13.95,244000.0,12.8427,12.8519,12.8151,12.8335,244000.0
2009-02-03 11:20:00,13.95,13.95,13.89,13.93,371000.0,12.8335,12.8335,12.7783,12.8151,371000.0
2009-02-03 11:25:00,13.93,13.95,13.88,13.88,258000.0,12.8151,12.8335,12.7691,12.7691,258000.0
2009-02-03 11:30:00,13.88,13.92,13.86,13.92,329000.0,12.7691,12.8059,12.7507,12.8059,329000.0
2009-02-03 11:35:00,13.91,13.92,13.85,13.86,398000.0,12.7967,12.8059,12.7415,12.7507,398000.0
2009-02-03 11:40:00,13.86,13.91,13.86,13.9,157000.0,12.7507,12.7967,12.7507,12.7875,157000.0
2009-02-03 11:45:00,13.9,13.93,13.9,13.93,101000.0,12.7875,12.8151,12.7875,12.8151,101000.0
2009-02-03 11:50:00,13.93,13.99,13.92,13.98,237000.0,12.8151,12.8703,12.8059,12.8611,237000.0
2009-02-03 11:55:00,13.98,13.99,13.9,13.96,243000.0,12.8611,12.8703,12.7875,12.8427,243000.0
2009-02-03 12:00:00,13.98,13.98,13.92,13.92,103000.0,12.8611,12.8611,12.8059,12.8059,103000.0
2009-02-03 12:05:00,13.92,13.92,13.9,13.9,144000.0,12.8059,12.8059,12.7875,12.7875,144000.0
2009-02-03 12:10:00,13.9,13.93,13.88,13.9,205000.0,12.7875,12.8151,12.7691,12.7875,205000.0
2009-02-03 12:15:00,13.91,13.92,13.83,13.84,290000.0,12.7967,12.8059,12.7231,12.7323,290000.0
2009-02-03 12:20:00,13.84,13.84,13.8,13.82,290000.0,12.7323,12.7323,12.6955,12.7139,290000.0
2009-02-03 12:25:00,13.82,13.86,13.82,13.82,310000.0,12.7139,12.7507,12.7139,12.7139,310000.0
2009-02-03 12:30:00,13.82,13.87,13.82,13.86,311000.0,12.7139,12.7599,12.7139,12.7507,311000.0
2009-02-03 12:35:00,13.85,13.86,13.83,13.84,198000.0,12.7415,12.7507,12.7231,12.7323,198000.0
2009-02-03 12:40:00,13.83,13.9,13.83,13.88,170000.0,12.7231,12.7875,12.7231,12.7691,170000.0
2009-02-03 12:45:00,13.88,13.89,13.87,13.89,95000.0,12.7691,12.7783,12.7599,12.7783,95000.0
2009-02-03 12:50:00,13.88,13.9,13.88,13.89,156000.0,12.7691,12.7875,12.7691,12.7783,156000.0
2009-02-03 12:55:00,13.89,13.9,13.87,13.88,157000.0,12.7783,12.7875,12.7599,12.7691,157000.0
2009-02-03 13:00:00,13.88,13.9,13.86,13.86,397000.0,12.7691,12.7875,12.7507,12.7507,397000.0
2009-02-03 13:05:00,13.86,13.87,13.85,13.86,125000.0,12.7507,12.7599,12.7415,12.7507,125000.0
2009-02-03 13:10:00,13.86,13.87,13.85,13.86,189000.0,12.7507,12.7599,12.7415,12.7507,189000.0
2009-02-03 13:15:00,13.86,13.87,13.85,13.85,140000.0,12.7507,12.7599,12.7415,12.7415,140000.0
2009-02-03 13:20:00,13.86,13.86,13.83,13.85,210000.0,12.7507,12.7507,12.7231,12.7415,210000.0
2009-02-03 13:25:00,13.85,13.86,13.85,13.86,262000.0,12.7415,12.7507,12.7415,12.7507,262000.0
2009-02-03 13:30:00,13.86,13.86,13.83,13.84,174000.0,12.7507,12.7507,12.7231,12.7323,174000.0
2009-02-03 13:35:00,13.83,13.87,13.82,13.85,185000.0,12.7231,12.7599,12.7139,12.7415,185000.0
2009-02-03 13:40:00,13.85,13.87,13.85,13.86,254000.0,12.7415,12.7599,12.7415,12.7507,254000.0
2009-02-03 13:45:00,13.87,13.87,13.79,13.81,425000.0,12.7599,12.7599,12.6863,12.7047,425000.0
2009-02-03 13:50:00,13.81,13.81,13.76,13.78,267000.0,12.7047,12.7047,12.6587,12.6771,267000.0
2009-02-03 13:55:00,13.78,13.82,13.78,13.8,107000.0,12.6771,12.7139,12.6771,12.6955,107000.0
2009-02-03 14:00:00,13.81,13.85,13.81,13.81,488000.0,12.7047,12.7415,12.7047,12.7047,488000.0
2009-02-03 14:05:00,13.81,13.9,13.8,13.87,619000.0,12.7047,12.7875,12.6955,12.7599,619000.0
2009-02-03 14:10:00,13.89,13.96,13.88,13.93,561000.0,12.7783,12.8427,12.7691,12.8151,561000.0
2009-02-03 14:15:00,13.93,13.95,13.91,13.92,218000.0,12.8151,12.8335,12.7967,12.8059,218000.0
2009-02-03 14:20:00,13.91,13.92,13.87,13.88,196000.0,12.7967,12.8059,12.7599,12.7691,196000.0
2009-02-03 14:25:00,13.89,13.92,13.87,13.91,278000.0,12.7783,12.8059,12.7599,12.7967,278000.0
2009-02-03 14:30:00,13.91,13.94,13.91,13.94,226000.0,12.7967,12.8243,12.7967,12.8243,226000.0
2009-02-03 14:35:00,13.94,13.97,13.9,13.92,321000.0,12.8243,12.8519,12.7875,12.8059,321000.0
2009-02-03 14:40:00,13.91,13.95,13.91,13.93,169000.0,12.7967,12.8335,12.7967,12.8151,169000.0
2009-02-03 14:45:00,13.93,14.0,13.92,13.95,232000.0,12.8151,12.8795,12.8059,12.8335,232000.0
2009-02-03 14:50:00,13.94,13.96,13.94,13.94,143000.0,12.8243,12.8427,12.8243,12.8243,143000.0
2009-02-03 14:55:00,13.94,13.96,13.93,13.96,245000.0,12.8243,12.8427,12.8151,12.8427,245000.0
2009-02-03 15:00:00,13.96,13.99,13.95,13.99,297000.0,12.8427,12.8703,12.8335,12.8703,297000.0
2009-02-03 15:05:00,13.99,14.01,13.96,14.01,442000.0,12.8703,12.8887,12.8427,12.8887,442000.0
2009-02-03 15:10:00,14.01,14.03,13.99,14.02,547000.0,12.8887,12.9071,12.8703,12.8979,547000.0
2009-02-03 15:15:00,14.02,14.05,14.01,14.04,268000.0,12.8979,12.9255,12.8887,12.9163,268000.0
2009-02-03 15:20:00,14.04,14.13,14.04,14.11,529000.0,12.9163,12.9991,12.9163,12.9807,529000.0
2009-02-03 15:25:00,14.11,14.17,14.11,14.14,569000.0,12.9807,13.0359,12.9807,13.0083,569000.0
2009-02-03 15:30:00,14.14,14.16,14.05,14.06,628000.0,13.0083,13.0267,12.9255,12.9347,628000.0
2009-02-03 15:35:00,14.06,14.09,14.04,14.07,510000.0,12.9347,12.9623,12.9163,12.9439,510000.0
2009-02-03 15:40:00,14.06,14.07,13.98,13.99,501000.0,12.9347,12.9439,12.8611,12.8703,501000.0
2009-02-03 15:45:00,13.99,14.03,13.98,14.01,274000.0,12.8703,12.9071,12.8611,12.8887,274000.0
2009-02-03 15:50:00,14.0,14.05,14.0,14.01,596000.0,12.8795,12.9255,12.8795,12.8887,596000.0
2009-02-03 15:55:00,14.03,14.03,13.95,13.97,709000.0,12.9071,12.9071,12.8335,12.8519,709000.0
2009-02-04 09:30:00,14.15,14.2,14.03,14.19,470000.0,13.0175,13.0635,12.9071,13.0543,470000.0
2009-02-04 09:35:00,14.17,14.19,14.05,14.15,528000.0,13.0359,13.0543,12.9255,13.0175,528000.0
2009-02-04 09:40:00,14.15,14.15,14.1,14.13,253000.0,13.0175,13.0175,12.9715,12.9991,253000.0
2009-02-04 09:45:00,14.13,14.15,14.04,14.04,679000.0,12.9991,13.0175,12.9163,12.9163,679000.0
2009-02-04 09:50:00,14.04,14.1,14.01,14.08,644000.0,12.9163,12.9715,12.8887,12.9531,644000.0
2009-02-04 09:55:00,14.08,14.1,14.05,14.06,407000.0,12.9531,12.9715,12.9255,12.9347,407000.0
2009-02-04 10:00:00,14.06,14.11,14.06,14.1,579000.0,12.9347,12.9807,12.9347,12.9715,579000.0
2009-02-04 10:05:00,14.1,14.18,14.09,14.16,696000.0,12.9715,13.0451,12.9623,13.0267,696000.0
2009-02-04 10:10:00,14.16,14.28,14.16,14.27,578000.0,13.0267,13.1371,13.0267,13.1279,578000.0
2009-02-04 10:15:00,14.27,14.29,14.22,14.22,918000.0,13.1279,13.1463,13.0819,13.0819,918000.0
2009-02-04 10:20:00,14.22,14.28,14.21,14.27,235000.0,13.0819,13.1371,13.0727,13.1279,235000.0
2009-02-04 10:25:00,14.28,14.28,14.22,14.26,424000.0,13.1371,13.1371,13.0819,13.1187,424000.0
2009-02-04 10:30:00,14.26,14.34,14.25,14.32,443000.0,13.1187,13.1923,13.1095,13.1739,443000.0
2009-02-04 10:35:00,14.33,14.35,14.28,14.29,460000.0,13.1831,13.2015,13.1371,13.1463,460000.0
2009-02-04 10:40:00,14.28,14.32,14.28,14.32,215000.0,13.1371,13.1739,13.1371,13.1739,215000.0
2009-02-04 10:45:00,14.31,14.32,14.28,14.31,371000.0,13.1647,13.1739,13.1371,13.1647,371000.0
2009-02-04 10:50:00,14.31,14.32,14.29,14.3,379000.0,13.1647,13.1739,13.1463,13.1555,379000.0
2009-02-04 10:55:00,14.3,14.31,14.22,14.24,455000.0,13.1555,13.1647,13.0819,13.1003,455000.0
2009-02-04 11:00:00,14.24,14.27,14.22,14.25,204000.0,13.1003,13.1279,13.0819,13.1095,204000.0
2009-02-04 11:05:00,14.25,14.26,14.22,14.24,271000.0,13.1095,13.1187,13.0819,13.1003,271000.0
2009-02-04 11:10:00,14.24,14.26,14.22,14.25,196000.0,13.1003,13.1187,13.0819,13.1095,196000.0
2009-02-04 11:15:00,14.24,14.25,14.2,14.22,529000.0,13.1003,13.1095,13.0635,13.0819,529000.0
2009-02-04 11:20:00,14.22,14.22,14.17,14.21,230000.0,13.0819,13.0819,13.0359,13.0727,230000.0
2009-02-04 11:25:00,14.22,14.25,14.17,14.18,132000.0,13.0819,13.1095,13.0359,13.0451,132000.0
2009-02-04 11:30:00,14.18,14.19,14.17,14.19,111000.0,13.0451,13.0543,13.0359,13.0543,111000.0
2009-02-04 11:35:00,14.19,14.2,14.17,14.18,116000.0,13.0543,13.0635,13.0359,13.0451,116000.0
2009-02-04 11:40:00,14.19,14.2,14.18,14.19,119000.0,13.0543,13.0635,13.0451,13.0543,119000.0
2009-02-04 11:45:00,14.19,14.19,14.16,14.17,137000.0,13.0543,13.0543,13.0267,13.0359,137000.0
2009-02-04 11:50:00,14.17,14.17,14.15,14.16,78000.0,13.0359,13.0359,13.0175,13.0267,78000.0
2009-02-04 11:55:00,14.15,14.17,14.13,14.14,126000.0,13.0175,13.0359,12.9991,13.0083,126000.0
2009-02-04 12:00:00,14.14,14.16,14.13,14.15,142000.0,13.0083,13.0267,12.9991,13.0175,142000.0
2009-02-04 12:05:00,14.15,14.16,14.13,14.16,134000.0,13.0175,13.0267,12.9991,13.0267,134000.0
2009-02-04 12:10:00,14.17,14.17,14.1,14.11,163000.0,13.0359,13.0359,12.9715,12.9807,163000.0
2009-02-04 12:15:00,14.11,14.13,14.1,14.12,117000.0,12.9807,12.9991,12.9715,12.9899,117000.0
2009-02-04 12:20:00,14.12,14.12,14.03,14.03,327000.0,12.9899,12.9899,12.9071,12.9071,327000.0
2009-02-04 12:25:00,14.03,14.05,14.0,14.01,253000.0,12.9071,12.9255,12.8795,12.8887,253000.0
2009-02-04 12:30:00,14.01,14.03,13.97,14.02,341000.0,12.8887,12.9071,12.8519,12.8979,341000.0
2009-02-04 12:35:00,14.02,14.03,14.01,14.01,96000.0,12.8979,12.9071,12.8887,12.8887,96000.0
2009-02-04 12:40:00,14.01,14.03,14.01,14.02,92000.0,12.8887,12.9071,12.8887,12.8979,92000.0
2009-02-04 12:45:00,14.02,14.05,14.02,14.05,235000.0,12.8979,12.9255,12.8979,12.9255,235000.0
2009-02-04 12:50:00,14.05,14.08,14.01,14.02,371000.0,12.9255,12.9531,12.8887,12.8979,371000.0
2009-02-04 12:55:00,14.02,14.04,14.02,14.04,166000.0,12.8979,12.9163,12.8979,12.9163,166000.0
2009-02-04 13:00:00,14.04,14.04,14.0,14.01,153000.0,12.9163,12.9163,12.8795,12.8887,153000.0
2009-02-04 13:05:00,14.01,14.01,13.97,14.0,360000.0,12.8887,12.8887,12.8519,12.8795,360000.0
2009-02-04 13:10:00,14.0,14.01,13.99,14.01,206000.0,12.8795,12.8887,12.8703,12.8887,206000.0
2009-02-04 13:15:00,14.01,14.01,14.0,14.0,211000.0,12.8887,12.8887,12.8795,12.8795,211000.0
2009-02-04 13:20:00,14.01,14.01,14.0,14.01,77000.0,12.8887,12.8887,12.8795,12.8887,77000.0
2009-02-04 13:25:00,14.01,14.03,14.0,14.02,185000.0,12.8887,12.9071,12.8795,12.8979,185000.0
2009-02-04 13:30:00,14.04,14.04,14.02,14.03,176000.0,12.9163,12.9163,12.8979,12.9071,176000.0
2009-02-04 13:35:00,14.03,14.04,13.99,13.99,336000.0,12.9071,12.9163,12.8703,12.8703,336000.0
2009-02-04 13:40:00,13.99,13.99,13.95,13.98,344000.0,12.8703,12.8703,12.8335,12.8611,344000.0
2009-02-04 13:45:00,13.98,14.02,13.95,13.96,242000.0,12.8611,12.8979,12.8335,12.8427,242000.0
2009-02-04 13:50:00,13.95,13.96,13.93,13.95,298000.0,12.8335,12.8427,12.8151,12.8335,298000.0
2009-02-04 13:55:00,13.94,13.97,13.93,13.95,332000.0,12.8243,12.8519,12.8151,12.8335,332000.0
2009-02-04 14:00:00,13.95,13.96,13.92,13.92,335000.0,12.8335,12.8427,12.8059,12.8059,335000.0
2009-02-04 14:05:00,13.92,13.94,13.9,13.93,333000.0,12.8059,12.8243,12.7875,12.8151,333000.0
2009-02-04 14:10:00,13.92,13.95,13.92,13.94,187000.0,12.8059,12.8335,12.8059,12.8243,187000.0
2009-02-04 14:15:00,13.94,13.96,13.92,13.93,246000.0,12.8243,12.8427,12.8059,12.8151,246000.0
2009-02-04 14:20:00,13.93,13.95,13.9,13.93,280000.0,12.8151,12.8335,12.7875,12.8151,280000.0
2009-02-04 14:25:00,13.92,13.94,13.91,13.92,357000.0,12.8059,12.8243,12.7967,12.8059,357000.0
2009-02-04 14:30:00,13.92,13.94,13.9,13.92,246000.0,12.8059,12.8243,12.7875,12.8059,246000.0
2009-02-04 14:35:00,13.92,13.94,13.91,13.93,218000.0,12.8059,12.8243,12.7967,12.8151,218000.0
2009-02-04 14:40:00,13.93,13.95,13.92,13.93,315000.0,12.8151,12.8335,12.8059,12.8151,315000.0
2009-02-04 14:45:00,13.93,13.95,13.93,13.94,496000.0,12.8151,12.8335,12.8151,12.8243,496000.0
2009-02-04 14:50:00,13.94,13.99,13.94,13.95,232000.0,12.8243,12.8703,12.8243,12.8335,232000.0
2009-02-04 14:55:00,13.94,14.07,13.92,14.04,422000.0,12.8243,12.9439,12.8059,12.9163,422000.0
2009-02-04 15:00:00,14.06,14.06,13.99,14.04,311000.0,12.9347,12.9347,12.8703,12.9163,311000.0
2009-02-04 15:05:00,14.05,14.06,13.99,14.0,475000.0,12.9255,12.9347,12.8703,12.8795,475000.0
2009-02-04 15:10:00,14.0,14.0,13.94,13.95,553000.0,12.8795,12.8795,12.8243,12.8335,553000.0
2009-02-04 15:15:00,13.97,14.0,13.96,13.97,300000.0,12.8519,12.8795,12.8427,12.8519,300000.0
2009-02-04 15:20:00,13.97,13.97,13.92,13.94,347000.0,12.8519,12.8519,12.8059,12.8243,347000.0
2009-02-04 15:25:00,13.94,13.99,13.92,13.95,654000.0,12.8243,12.8703,12.8059,12.8335,654000.0
2009-02-04 15:30:00,13.95,13.98,13.94,13.98,551000.0,12.8335,12.8611,12.8243,12.8611,551000.0
2009-02-04 15:35:00,13.98,14.02,13.96,14.0,598000.0,12.8611,12.8979,12.8427,12.8795,598000.0
2009-02-04 15:40:00,14.01,14.08,14.0,14.05,643000.0,12.8887,12.9531,12.8795,12.9255,643000.0
2009-02-04 15:45:00,14.04,14.07,13.99,14.01,633000.0,12.9163,12.9439,12.8703,12.8887,633000.0
2009-02-04 15:50:00,14.02,14.03,13.99,14.01,732000.0,12.8979,12.9071,12.8703,12.8887,732000.0
2009-02-04 15:55:00,14.02,14.03,13.98,14.02,1044000.0,12.8979,12.9071,12.8611,12.8979,1044000.0
2009-02-05 09:30:00,14.72,14.83,14.59,14.6,3772000.0,13.5418,13.643,13.4222,13.4314,3772000.0
2009-02-05 09:35:00,14.6,14.87,14.57,14.83,3115000.0,13.4314,13.6798,13.4038,13.643,3115000.0
2009-02-05 09:40:00,14.84,14.99,14.84,14.98,2890000.0,13.6522,13.7902,13.6522,13.781,2890000.0
2009-02-05 09:45:00,14.98,15.08,14.88,15.07,3647000.0,13.781,13.873,13.689,13.8638,3647000.0
2009-02-05 09:50:00,15.06,15.12,15.0,15.02,2431000.0,13.8546,13.9098,13.7994,13.8178,2431000.0
2009-02-05 09:55:00,15.02,15.05,14.89,14.97,1948000.0,13.8178,13.8454,13.6982,13.7718,1948000.0
2009-02-05 10:00:00,14.98,15.1,14.95,15.09,1591000.0,13.781,13.8914,13.7534,13.8822,1591000.0
2009-02-05 10:05:00,15.09,15.12,14.95,14.99,1883000.0,13.8822,13.9098,13.7534,13.7902,1883000.0
2009-02-05 10:10:00,14.99,15.01,14.95,14.99,1130000.0,13.7902,13.8086,13.7534,13.7902,1130000.0
2009-02-05 10:15:00,14.99,15.0,14.85,14.88,1404000.0,13.7902,13.7994,13.6614,13.689,1404000.0
2009-02-05 10:20:00,14.87,14.93,14.83,14.85,701000.0,13.6798,13.735,13.643,13.6614,701000.0
2009-02-05 10:25:00,14.85,14.91,14.85,14.88,699000.0,13.6614,13.7166,13.6614,13.689,699000.0
2009-02-05 10:30:00,14.87,14.9,14.86,14.87,745000.0,13.6798,13.7074,13.6706,13.6798,745000.0
2009-02-05 10:35:00,14.88,14.88,14.83,14.88,922000.0,13.689,13.689,13.643,13.689,922000.0
2009-02-05 10:40:00,14.88,14.93,14.87,14.88,1186000.0,13.689,13.735,13.6798,13.689,1186000.0
2009-02-05 10:45:00,14.89,14.91,14.78,14.8,1270000.0,13.6982,13.7166,13.597,13.6154,1270000.0
2009-02-05 10:50:00,14.8,14.89,14.74,14.86,1351000.0,13.6154,13.6982,13.5602,13.6706,1351000.0
2009-02-05 10:55:00,14.86,14.92,14.82,14.85,989000.0,13.6706,13.7258,13.6338,13.6614,989000.0
2009-02-05 11:00:00,14.85,15.03,14.85,15.0,1479000.0,13.6614,13.827,13.6614,13.7994,1479000.0
2009-02-05 11:05:00,14.99,15.05,14.97,15.04,1302000.0,13.7902,13.8454,13.7718,13.8362,1302000.0
2009-02-05 11:10:00,15.04,15.15,15.04,15.14,1971000.0,13.8362,13.9374,13.8362,13.9282,1971000.0
2009-02-05 11:15:00,15.13,15.17,15.09,15.11,1186000.0,13.919,13.9558,13.8822,13.9006,1186000.0
2009-02-05 11:20:00,15.11,15.14,15.1,15.11,740000.0,13.9006,13.9282,13.8914,13.9006,740000.0
2009-02-05 11:25:00,15.12,15.22,15.1,15.17,1008000.0,13.9098,14.0018,13.8914,13.9558,1008000.0
2009-02-05 11:30:00,15.16,15.25,15.13,15.19,1027000.0,13.9466,14.0294,13.919,13.9742,1027000.0
2009-02-05 11:35:00,15.2,15.22,15.09,15.09,572000.0,13.9834,14.0018,13.8822,13.8822,572000.0
2009-02-05 11:40:00,15.09,15.1,14.98,15.09,847000.0,13.8822,13.8914,13.781,13.8822,847000.0
2009-02-05 11:45:00,15.08,15.13,15.07,15.11,453000.0,13.873,13.919,13.8638,13.9006,453000.0
2009-02-05 11:50:00,15.12,15.21,15.12,15.14,560000.0,13.9098,13.9926,13.9098,13.9282,560000.0
2009-02-05 11:55:00,15.15,15.21,15.14,15.17,477000.0,13.9374,13.9926,13.9282,13.9558,477000.0
2009-02-05 12:00:00,15.17,15.24,15.16,15.24,942000.0,13.9558,14.0202,13.9466,14.0202,942000.0
2009-02-05 12:05:00,15.25,15.5,15.24,15.48,2211000.0,14.0294,14.2594,14.0202,14.241,2211000.0
2009-02-05 12:10:00,15.48,15.66,15.47,15.63,2305000.0,14.241,14.4066,14.2318,14.379,2305000.0
2009-02-05 12:15:00,15.62,15.62,15.45,15.47,1148000.0,14.3698,14.3698,14.2134,14.2318,1148000.0
2009-02-05 12:20:00,15.48,15.5,15.41,15.5,637000.0,14.241,14.2594,14.1766,14.2594,637000.0
2009-02-05 12:25:00,15.49,15.49,15.29,15.36,1206000.0,14.2502,14.2502,14.0662,14.1306,1206000.0
2009-02-05 12:30:00,15.37,15.39,15.34,15.37,613000.0,14.1398,14.1582,14.1122,14.1398,613000.0
2009-02-05 12:35:00,15.38,15.42,15.37,15.4,403000.0,14.149,14.1858,14.1398,14.1674,403000.0
2009-02-05 12:40:00,15.39,15.44,15.38,15.42,617000.0,14.1582,14.2042,14.149,14.1858,617000.0
2009-02-05 12:45:00,15.41,15.5,15.41,15.48,408000.0,14.1766,14.2594,14.1766,14.241,408000.0
2009-02-05 12:50:00,15.47,15.49,15.45,15.47,633000.0,14.2318,14.2502,14.2134,14.2318,633000.0
2009-02-05 12:55:00,15.47,15.58,15.46,15.56,802000.0,14.2318,14.333,14.2226,14.3146,802000.0
2009-02-05 13:00:00,15.56,15.69,15.56,15.66,1185000.0,14.3146,14.4342,14.3146,14.4066,1185000.0
2009-02-05 13:05:00,15.66,15.79,15.66,15.76,1209000.0,14.4066,14.5262,14.4066,14.4986,1209000.0
2009-02-05 13:10:00,15.76,15.78,15.68,15.7,904000.0,14.4986,14.517,14.425,14.4434,904000.0
2009-02-05 13:15:00,15.69,15.83,15.69,15.81,1077000.0,14.4342,14.563,14.4342,14.5446,1077000.0
2009-02-05 13:20:00,15.82,15.88,15.8,15.85,1365000.0,14.5538,14.609,14.5354,14.5814,1365000.0
2009-02-05 13:25:00,15.85,15.89,15.83,15.85,839000.0,14.5814,14.6182,14.563,14.5814,839000.0
2009-02-05 13:30:00,15.85,15.89,15.82,15.82,808000.0,14.5814,14.6182,14.5538,14.5538,808000.0
2009-02-05 13:35:00,15.81,15.87,15.76,15.87,784000.0,14.5446,14.5998,14.4986,14.5998,784000.0
2009-02-05 13:40:00,15.87,15.91,15.81,15.9,620000.0,14.5998,14.6366,14.5446,14.6274,620000.0
2009-02-05 13:45:00,15.89,15.95,15.89,15.92,640000.0,14.6182,14.6734,14.6182,14.6458,640000.0
2009-02-05 13:50:00,15.93,15.97,15.9,15.94,654000.0,14.655,14.6918,14.6274,14.6642,654000.0
2009-02-05 13:55:00,15.94,15.95,15.79,15.82,922000.0,14.6642,14.6734,14.5262,14.5538,922000.0
2009-02-05 14:00:00,15.83,15.88,15.81,15.88,664000.0,14.563,14.609,14.5446,14.609,664000.0
2009-02-05 14:05:00,15.88,15.97,15.86,15.93,856000.0,14.609,14.6918,14.5906,14.655,856000.0
2009-02-05 14:10:00,15.93,15.97,15.88,15.89,523000.0,14.655,14.6918,14.609,14.6182,523000.0
2009-02-05 14:15:00,15.89,15.94,15.83,15.86,528000.0,14.6182,14.6642,14.563,14.5906,528000.0
2009-02-05 14:20:00,15.85,15.96,15.84,15.92,557000.0,14.5814,14.6826,14.5722,14.6458,557000.0
2009-02-05 14:25:00,15.91,15.97,15.88,15.96,607000.0,14.6366,14.6918,14.609,14.6826,607000.0
2009-02-05 14:30:00,15.95,15.96,15.91,15.93,575000.0,14.6734,14.6826,14.6366,14.655,575000.0
2009-02-05 14:35:00,15.93,15.98,15.92,15.95,763000.0,14.655,14.701,14.6458,14.6734,763000.0
2009-02-05 14:40:00,15.95,15.97,15.88,15.91,747000.0,14.6734,14.6918,14.609,14.6366,747000.0
2009-02-05 14:45:00,15.91,15.97,15.91,15.97,668000.0,14.6366,14.6918,14.6366,14.6918,668000.0
2009-02-05 14:50:00,15.96,15.98,15.88,15.89,1120000.0,14.6826,14.701,14.609,14.6182,1120000.0
2009-02-05 14:55:00,15.88,15.89,15.81,15.85,1014000.0,14.609,14.6182,14.5446,14.5814,1014000.0
2009-02-05 15:00:00,15.85,15.89,15.78,15.78,1149000.0,14.5814,14.6182,14.517,14.517,1149000.0
2009-02-05 15:05:00,15.77,15.78,15.65,15.69,1455000.0,14.5078,14.517,14.3974,14.4342,1455000.0
2009-02-05 15:10:00,15.68,15.77,15.67,15.76,1003000.0,14.425,14.5078,14.4158,14.4986,1003000.0
2009-02-05 15:15:00,15.76,15.79,15.72,15.73,744000.0,14.4986,14.5262,14.4618,14.471,744000.0
2009-02-05 15:20:00,15.73,15.78,15.72,15.77,540000.0,14.471,14.517,14.4618,14.5078,540000.0
2009-02-05 15:25:00,15.77,15.86,15.76,15.86,812000.0,14.5078,14.5906,14.4986,14.5906,812000.0
2009-02-05 15:30:00,15.86,15.91,15.82,15.91,1220000.0,14.5906,14.6366,14.5538,14.6366,1220000.0
2009-02-05 15:35:00,15.91,15.93,15.83,15.84,1132000.0,14.6366,14.655,14.563,14.5722,1132000.0
2009-02-05 15:40:00,15.83,15.98,15.83,15.98,1139000.0,14.563,14.701,14.563,14.701,1139000.0
2009-02-05 15:45:00,15.98,15.99,15.94,15.97,1733000.0,14.701,14.7102,14.6642,14.6918,1733000.0
2009-02-05 15:50:00,15.97,15.99,15.94,15.99,1784000.0,14.6918,14.7102,14.6642,14.7102,1784000.0
2009-02-05 15:55:00,15.99,16.04,15.95,15.98,3044000.0,14.7102,14.7562,14.6734,14.701,3044000.0
2009-02-06 09:30:00,16.06,16.31,16.02,16.25,1398000.0,14.7746,15.0046,14.7378,14.9494,1398000.0
2009-02-06 09:35:00,16.26,16.46,16.22,16.22,1191000.0,14.9586,15.1426,14.9218,14.9218,1191000.0
2009-02-06 09:40:00,16.25,16.34,16.15,16.22,1231000.0,14.9494,15.0322,14.8574,14.9218,1231000.0
2009-02-06 09:45:00,16.22,16.26,16.13,16.14,1161000.0,14.9218,14.9586,14.839,14.8482,1161000.0
2009-02-06 09:50:00,16.13,16.19,16.07,16.18,1003000.0,14.839,14.8942,14.7838,14.885,1003000.0
2009-02-06 09:55:00,16.18,16.33,16.14,16.26,1301000.0,14.885,15.023,14.8482,14.9586,1301000.0
2009-02-06 10:00:00,16.27,16.33,16.15,16.18,1039000.0,14.9678,15.023,14.8574,14.885,1039000.0
2009-02-06 10:05:00,16.17,16.2,16.11,16.15,990000.0,14.8758,14.9034,14.8206,14.8574,990000.0
2009-02-06 10:10:00,16.15,16.15,16.09,16.1,600000.0,14.8574,14.8574,14.8022,14.8114,600000.0
2009-02-06 10:15:00,16.11,16.14,16.05,16.06,697000.0,14.8206,14.8482,14.7654,14.7746,697000.0
2009-02-06 10:20:00,16.05,16.06,15.98,16.01,796000.0,14.7654,14.7746,14.701,14.7286,796000.0
2009-02-06 10:25:00,16.02,16.04,15.96,16.01,1049000.0,14.7378,14.7562,14.6826,14.7286,1049000.0
2009-02-06 10:30:00,16.01,16.07,15.99,16.02,877000.0,14.7286,14.7838,14.7102,14.7378,877000.0
2009-02-06 10:35:00,16.02,16.08,15.99,16.05,774000.0,14.7378,14.793,14.7102,14.7654,774000.0
2009-02-06 10:40:00,16.06,16.08,16.04,16.07,709000.0,14.7746,14.793,14.7562,14.7838,709000.0
2009-02-06 10:45:00,16.07,16.08,16.05,16.05,611000.0,14.7838,14.793,14.7654,14.7654,611000.0
2009-02-06 10:50:00,16.06,16.08,15.98,16.02,938000.0,14.7746,14.793,14.701,14.7378,938000.0
2009-02-06 10:55:00,16.02,16.02,15.89,15.9,977000.0,14.7378,14.7378,14.6182,14.6274,977000.0
2009-02-06 11:00:00,15.89,15.94,15.87,15.94,846000.0,14.6182,14.6642,14.5998,14.6642,846000.0
2009-02-06 11:05:00,15.94,15.97,15.87,15.89,875000.0,14.6642,14.6918,14.5998,14.6182,875000.0
2009-02-06 11:10:00,15.88,15.9,15.84,15.87,1646000.0,14.609,14.6274,14.5722,14.5998,1646000.0
2009-02-06 11:15:00,15.87,15.88,15.77,15.77,1272000.0,14.5998,14.609,14.5078,14.5078,1272000.0
2009-02-06 11:20:00,15.77,15.78,15.69,15.72,842000.0,14.5078,14.517,14.4342,14.4618,842000.0
2009-02-06 11:25:00,15.72,15.73,15.7,15.71,688000.0,14.4618,14.471,14.4434,14.4526,688000.0
2009-02-06 11:30:00,15.71,15.78,15.7,15.78,861000.0,14.4526,14.517,14.4434,14.517,861000.0
2009-02-06 11:35:00,15.78,15.81,15.76,15.79,759000.0,14.517,14.5446,14.4986,14.5262,759000.0
2009-02-06 11:40:00,15.78,15.81,15.78,15.81,675000.0,14.517,14.5446,14.517,14.5446,675000.0
2009-02-06 11:45:00,15.81,15.82,15.77,15.8,831000.0,14.5446,14.5538,14.5078,14.5354,831000.0
2009-02-06 11:50:00,15.8,15.8,15.71,15.75,577000.0,14.5354,14.5354,14.4526,14.4894,577000.0
2009-02-06 11:55:00,15.76,15.77,15.74,15.76,313000.0,14.4986,14.5078,14.4802,14.4986,313000.0
2009-02-06 12:00:00,15.77,15.77,15.73,15.73,875000.0,14.5078,14.5078,14.471,14.471,875000.0
2009-02-06 12:05:00,15.73,15.75,15.71,15.73,489000.0,14.471,14.4894,14.4526,14.471,489000.0
2009-02-06 12:10:00,15.73,15.75,15.7,15.7,488000.0,14.471,14.4894,14.4434,14.4434,488000.0
2009-02-06 12:15:00,15.7,15.72,15.69,15.71,706000.0,14.4434,14.4618,14.4342,14.4526,706000.0
2009-02-06 12:20:00,15.71,15.76,15.66,15.74,721000.0,14.4526,14.4986,14.4066,14.4802,721000.0
2009-02-06 12:25:00,15.74,15.76,15.73,15.73,392000.0,14.4802,14.4986,14.471,14.471,392000.0
2009-02-06 12:30:00,15.74,15.76,15.73,15.76,546000.0,14.4802,14.4986,14.471,14.4986,546000.0
2009-02-06 12:35:00,15.75,15.82,15.74,15.78,606000.0,14.4894,14.5538,14.4802,14.517,606000.0
2009-02-06 12:40:00,15.78,15.8,15.75,15.76,429000.0,14.517,14.5354,14.4894,14.4986,429000.0
2009-02-06 12:45:00,15.76,15.76,15.71,15.71,474000.0,14.4986,14.4986,14.4526,14.4526,474000.0
2009-02-06 12:50:00,15.71,15.72,15.66,15.68,2827000.0,14.4526,14.4618,14.4066,14.425,2827000.0
2009-02-06 12:55:00,15.69,15.75,15.69,15.73,421000.0,14.4342,14.4894,14.4342,14.471,421000.0
2009-02-06 13:00:00,15.74,15.77,15.72,15.72,515000.0,14.4802,14.5078,14.4618,14.4618,515000.0
2009-02-06 13:05:00,15.72,15.82,15.72,15.79,776000.0,14.4618,14.5538,14.4618,14.5262,776000.0
2009-02-06 13:10:00,15.79,15.85,15.78,15.83,355000.0,14.5262,14.5814,14.517,14.563,355000.0
2009-02-06 13:15:00,15.83,15.91,15.83,15.91,710000.0,14.563,14.6366,14.563,14.6366,710000.0
2009-02-06 13:20:00,15.91,16.0,15.9,15.97,922000.0,14.6366,14.7194,14.6274,14.6918,922000.0
2009-02-06 13:25:00,15.97,16.03,15.97,15.99,447000.0,14.6918,14.747,14.6918,14.7102,447000.0
2009-02-06 13:30:00,15.99,16.0,15.94,15.94,485000.0,14.7102,14.7194,14.6642,14.6642,485000.0
2009-02-06 13:35:00,15.94,15.97,15.9,15.97,707000.0,14.6642,14.6918,14.6274,14.6918,707000.0
2009-02-06 13:40:00,15.96,15.97,15.93,15.97,430000.0,14.6826,14.6918,14.655,14.6918,430000.0
2009-02-06 13:45:00,15.96,16.03,15.95,16.0,444000.0,14.6826,14.747,14.6734,14.7194,444000.0
2009-02-06 13:50:00,16.0,16.06,16.0,16.05,540000.0,14.7194,14.7746,14.7194,14.7654,540000.0
2009-02-06 13:55:00,16.05,16.07,16.02,16.03,511000.0,14.7654,14.7838,14.7378,14.747,511000.0
2009-02-06 14:00:00,16.02,16.05,15.99,16.02,1549000.0,14.7378,14.7654,14.7102,14.7378,1549000.0
2009-02-06 14:05:00,16.01,16.02,15.99,16.01,518000.0,14.7286,14.7378,14.7102,14.7286,518000.0
2009-02-06 14:10:00,16.01,16.04,15.99,16.04,625000.0,14.7286,14.7562,14.7102,14.7562,625000.0
2009-02-06 14:15:00,16.03,16.05,15.99,16.02,557000.0,14.747,14.7654,14.7102,14.7378,557000.0
2009-02-06 14:20:00,16.01,16.05,15.99,16.04,423000.0,14.7286,14.7654,14.7102,14.7562,423000.0
2009-02-06 14:25:00,16.04,16.07,16.03,16.04,370000.0,14.7562,14.7838,14.747,14.7562,370000.0
2009-02-06 14:30:00,16.03,16.07,16.03,16.07,328000.0,14.747,14.7838,14.747,14.7838,328000.0
2009-02-06 14:35:00,16.07,16.12,16.06,16.06,727000.0,14.7838,14.8298,14.7746,14.7746,727000.0
2009-02-06 14:40:00,16.06,16.07,16.02,16.06,1030000.0,14.7746,14.7838,14.7378,14.7746,1030000.0
2009-02-06 14:45:00,16.06,16.11,16.05,16.08,446000.0,14.7746,14.8206,14.7654,14.793,446000.0
2009-02-06 14:50:00,16.09,16.1,16.06,16.1,625000.0,14.8022,14.8114,14.7746,14.8114,625000.0
2009-02-06 14:55:00,16.1,16.15,16.09,16.13,476000.0,14.8114,14.8574,14.8022,14.839,476000.0
2009-02-06 15:00:00,16.13,16.15,16.01,16.02,737000.0,14.839,14.8574,14.7286,14.7378,737000.0
2009-02-06 15:05:00,16.01,16.06,16.0,16.02,573000.0,14.7286,14.7746,14.7194,14.7378,573000.0
2009-02-06 15:10:00,16.02,16.04,15.99,16.0,580000.0,14.7378,14.7562,14.7102,14.7194,580000.0
2009-02-06 15:15:00,16.0,16.07,16.0,16.06,648000.0,14.7194,14.7838,14.7194,14.7746,648000.0
2009-02-06 15:20:00,16.05,16.17,16.05,16.17,796000.0,14.7654,14.8758,14.7654,14.8758,796000.0
2009-02-06 15:25:00,16.16,16.17,16.07,16.14,944000.0,14.8666,14.8758,14.7838,14.8482,944000.0
2009-02-06 15:30:00,16.15,16.19,16.11,16.17,1060000.0,14.8574,14.8942,14.8206,14.8758,1060000.0
2009-02-06 15:35:00,16.16,16.18,16.15,16.18,746000.0,14.8666,14.885,14.8574,14.885,746000.0
2009-02-06 15:40:00,16.18,16.25,16.18,16.21,1209000.0,14.885,14.9494,14.885,14.9126,1209000.0
2009-02-06 15:45:00,16.21,16.27,16.21,16.25,1150000.0,14.9126,14.9678,14.9126,14.9494,1150000.0
2009-02-06 15:50:00,16.25,16.32,16.25,16.3,1462000.0,14.9494,15.0138,14.9494,14.9954,1462000.0
2009-02-06 15:55:00,16.29,16.32,16.24,16.25,1864000.0,14.9862,15.0138,14.9402,14.9494,1864000.0
2009-02-09 09:30:00,16.22,16.33,16.0,16.0,530000.0,14.9218,15.023,14.7194,14.7194,530000.0
2009-02-09 09:35:00,15.99,16.11,15.86,16.01,953000.0,14.7102,14.8206,14.5906,14.7286,953000.0
2009-02-09 09:40:00,16.0,16.0,15.88,15.88,422000.0,14.7194,14.7194,14.609,14.609,422000.0
2009-02-09 09:45:00,15.88,15.96,15.87,15.92,1037000.0,14.609,14.6826,14.5998,14.6458,1037000.0
2009-02-09 09:50:00,15.92,15.97,15.89,15.92,642000.0,14.6458,14.6918,14.6182,14.6458,642000.0
2009-02-09 09:55:00,15.92,16.0,15.82,15.97,882000.0,14.6458,14.7194,14.5538,14.6918,882000.0
2009-02-09 10:00:00,15.97,15.99,15.82,15.88,682000.0,14.6918,14.7102,14.5538,14.609,682000.0
2009-02-09 10:05:00,15.88,15.9,15.86,15.89,354000.0,14.609,14.6274,14.5906,14.6182,354000.0
2009-02-09 10:10:00,15.89,15.89,15.75,15.77,864000.0,14.6182,14.6182,14.4894,14.5078,864000.0
2009-02-09 10:15:00,15.77,15.85,15.75,15.83,1114000.0,14.5078,14.5814,14.4894,14.563,1114000.0
2009-02-09 10:20:00,15.83,15.85,15.81,15.81,331000.0,14.563,14.5814,14.5446,14.5446,331000.0
2009-02-09 10:25:00,15.83,15.84,15.8,15.84,397000.0,14.563,14.5722,14.5354,14.5722,397000.0
2009-02-09 10:30:00,15.83,15.93,15.82,15.93,581000.0,14.563,14.655,14.5538,14.655,581000.0
2009-02-09 10:35:00,15.93,15.97,15.9,15.97,325000.0,14.655,14.6918,14.6274,14.6918,325000.0
2009-02-09 10:40:00,15.96,16.02,15.92,15.93,498000.0,14.6826,14.7378,14.6458,14.655,498000.0
2009-02-09 10:45:00,15.93,15.97,15.92,15.95,349000.0,14.655,14.6918,14.6458,14.6734,349000.0
2009-02-09 10:50:00,15.95,15.97,15.92,15.92,363000.0,14.6734,14.6918,14.6458,14.6458,363000.0
2009-02-09 10:55:00,15.93,15.94,15.91,15.93,254000.0,14.655,14.6642,14.6366,14.655,254000.0
2009-02-09 11:00:00,15.93,16.02,15.93,16.01,667000.0,14.655,14.7378,14.655,14.7286,667000.0
2009-02-09 11:05:00,16.01,16.01,15.96,15.99,266000.0,14.7286,14.7286,14.6826,14.7102,266000.0
2009-02-09 11:10:00,15.99,16.04,15.98,16.04,236000.0,14.7102,14.7562,14.701,14.7562,236000.0
2009-02-09 11:15:00,16.03,16.04,15.92,15.95,424000.0,14.747,14.7562,14.6458,14.6734,424000.0
2009-02-09 11:20:00,15.95,15.99,15.93,15.94,257000.0,14.6734,14.7102,14.655,14.6642,257000.0
2009-02-09 11:25:00,15.94,15.97,15.94,15.95,254000.0,14.6642,14.6918,14.6642,14.6734,254000.0
2009-02-09 11:30:00,15.95,15.96,15.92,15.93,197000.0,14.6734,14.6826,14.6458,14.655,197000.0
2009-02-09 11:35:00,15.92,15.97,15.92,15.96,732000.0,14.6458,14.6918,14.6458,14.6826,732000.0
2009-02-09 11:40:00,15.97,15.97,15.94,15.96,790000.0,14.6918,14.6918,14.6642,14.6826,790000.0
2009-02-09 11:45:00,15.95,15.98,15.94,15.97,690000.0,14.6734,14.701,14.6642,14.6918,690000.0
2009-02-09 11:50:00,15.97,16.01,15.96,15.98,578000.0,14.6918,14.7286,14.6826,14.701,578000.0
2009-02-09 11:55:00,15.99,16.03,15.98,16.03,252000.0,14.7102,14.747,14.701,14.747,252000.0
2009-02-09 12:00:00,16.03,16.03,16.01,16.02,792000.0,14.747,14.747,14.7286,14.7378,792000.0
2009-02-09 12:05:00,16.02,16.04,16.0,16.03,707000.0,14.7378,14.7562,14.7194,14.747,707000.0
2009-02-09 12:10:00,16.03,16.03,15.94,15.96,808000.0,14.747,14.747,14.6642,14.6826,808000.0
2009-02-09 12:15:00,15.96,15.99,15.95,15.98,673000.0,14.6826,14.7102,14.6734,14.701,673000.0
2009-02-09 12:20:00,15.98,16.01,15.97,16.0,766000.0,14.701,14.7286,14.6918,14.7194,766000.0
2009-02-09 12:25:00,16.0,16.03,15.99,16.02,500000.0,14.7194,14.747,14.7102,14.7378,500000.0
2009-02-09 12:30:00,16.02,16.03,15.99,16.0,304000.0,14.7378,14.747,14.7102,14.7194,304000.0
2009-02-09 12:35:00,16.0,16.01,15.99,16.0,115000.0,14.7194,14.7286,14.7102,14.7194,115000.0
2009-02-09 12:40:00,16.0,16.01,15.95,15.96,301000.0,14.7194,14.7286,14.6734,14.6826,301000.0
2009-02-09 12:45:00,15.96,16.02,15.95,15.99,179000.0,14.6826,14.7378,14.6734,14.7102,179000.0
2009-02-09 12:50:00,15.99,16.0,15.94,15.96,257000.0,14.7102,14.7194,14.6642,14.6826,257000.0
2009-02-09 12:55:00,15.95,15.95,15.91,15.91,346000.0,14.6734,14.6734,14.6366,14.6366,346000.0
2009-02-09 13:00:00,15.91,15.94,15.91,15.93,190000.0,14.6366,14.6642,14.6366,14.655,190000.0
2009-02-09 13:05:00,15.93,15.95,15.93,15.94,101000.0,14.655,14.6734,14.655,14.6642,101000.0
2009-02-09 13:10:00,15.94,15.96,15.94,15.95,114000.0,14.6642,14.6826,14.6642,14.6734,114000.0
2009-02-09 13:15:00,15.96,15.96,15.92,15.93,154000.0,14.6826,14.6826,14.6458,14.655,154000.0
2009-02-09 13:20:00,15.94,15.94,15.92,15.94,80000.0,14.6642,14.6642,14.6458,14.6642,80000.0
2009-02-09 13:25:00,15.94,15.98,15.94,15.97,117000.0,14.6642,14.701,14.6642,14.6918,117000.0
2009-02-09 13:30:00,15.97,15.98,15.91,15.91,169000.0,14.6918,14.701,14.6366,14.6366,169000.0
2009-02-09 13:35:00,15.91,15.93,15.9,15.91,153000.0,14.6366,14.655,14.6274,14.6366,153000.0
2009-02-09 13:40:00,15.91,15.92,15.9,15.91,97000.0,14.6366,14.6458,14.6274,14.6366,97000.0
2009-02-09 13:45:00,15.91,15.93,15.87,15.93,216000.0,14.6366,14.655,14.5998,14.655,216000.0
2009-02-09 13:50:00,15.93,15.94,15.91,15.92,95000.0,14.655,14.6642,14.6366,14.6458,95000.0
2009-02-09 13:55:00,15.92,15.94,15.89,15.93,132000.0,14.6458,14.6642,14.6182,14.655,132000.0
2009-02-09 14:00:00,15.94,15.95,15.92,15.94,157000.0,14.6642,14.6734,14.6458,14.6642,157000.0
2009-02-09 14:05:00,15.94,15.97,15.93,15.95,130000.0,14.6642,14.6918,14.655,14.6734,130000.0
2009-02-09 14:10:00,15.95,15.95,15.91,15.92,204000.0,14.6734,14.6734,14.6366,14.6458,204000.0
2009-02-09 14:15:00,15.93,15.97,15.91,15.97,212000.0,14.655,14.6918,14.6366,14.6918,212000.0
2009-02-09 14:20:00,15.96,16.0,15.96,15.98,205000.0,14.6826,14.7194,14.6826,14.701,205000.0
2009-02-09 14:25:00,15.97,15.97,15.9,15.94,473000.0,14.6918,14.6918,14.6274,14.6642,473000.0
2009-02-09 14:30:00,15.95,15.95,15.91,15.95,294000.0,14.6734,14.6734,14.6366,14.6734,294000.0
2009-02-09 14:35:00,15.95,15.98,15.94,15.96,659000.0,14.6734,14.701,14.6642,14.6826,659000.0
2009-02-09 14:40:00,15.97,16.06,15.96,16.02,742000.0,14.6918,14.7746,14.6826,14.7378,742000.0
2009-02-09 14:45:00,16.01,16.01,15.96,16.01,139000.0,14.7286,14.7286,14.6826,14.7286,139000.0
2009-02-09 14:50:00,16.01,16.01,15.99,16.01,289000.0,14.7286,14.7286,14.7102,14.7286,289000.0
2009-02-09 14:55:00,16.01,16.01,15.99,16.0,160000.0,14.7286,14.7286,14.7102,14.7194,160000.0
2009-02-09 15:00:00,16.0,16.0,15.95,15.96,227000.0,14.7194,14.7194,14.6734,14.6826,227000.0
2009-02-09 15:05:00,15.96,15.99,15.95,15.96,213000.0,14.6826,14.7102,14.6734,14.6826,213000.0
2009-02-09 15:10:00,15.95,15.98,15.92,15.98,349000.0,14.6734,14.701,14.6458,14.701,349000.0
2009-02-09 15:15:00,15.98,16.0,15.97,15.98,123000.0,14.701,14.7194,14.6918,14.701,123000.0
2009-02-09 15:20:00,15.99,16.01,15.95,16.0,419000.0,14.7102,14.7286,14.6734,14.7194,419000.0
2009-02-09 15:25:00,16.0,16.13,15.99,16.1,496000.0,14.7194,14.839,14.7102,14.8114,496000.0
2009-02-09 15:30:00,16.09,16.17,16.09,16.16,325000.0,14.8022,14.8758,14.8022,14.8666,325000.0
2009-02-09 15:35:00,16.15,16.16,16.07,16.07,335000.0,14.8574,14.8666,14.7838,14.7838,335000.0
2009-02-09 15:40:00,16.07,16.17,16.06,16.16,465000.0,14.7838,14.8758,14.7746,14.8666,465000.0
2009-02-09 15:45:00,16.15,16.2,16.12,16.13,551000.0,14.8574,14.9034,14.8298,14.839,551000.0
2009-02-09 15:50:00,16.13,16.22,16.13,16.21,543000.0,14.839,14.9218,14.839,14.9126,543000.0
2009-02-09 15:55:00,16.21,16.29,16.2,16.2,1383000.0,14.9126,14.9862,14.9034,14.9034,1383000.0
2009-02-10 09:30:00,16.15,16.15,15.87,15.95,724000.0,14.8574,14.8574,14.5998,14.6734,724000.0
2009-02-10 09:35:00,15.98,16.44,15.98,16.41,1005000.0,14.701,15.1242,14.701,15.0966,1005000.0
2009-02-10 09:40:00,16.42,16.52,16.36,16.44,1090000.0,15.1058,15.1978,15.0506,15.1242,1090000.0
2009-02-10 09:45:00,16.44,16.54,16.44,16.48,474000.0,15.1242,15.2162,15.1242,15.161,474000.0
2009-02-10 09:50:00,16.48,16.54,16.46,16.5,401000.0,15.161,15.2162,15.1426,15.1794,401000.0
2009-02-10 09:55:00,16.48,16.48,16.36,16.41,290000.0,15.161,15.161,15.0506,15.0966,290000.0
2009-02-10 10:00:00,16.41,16.52,16.36,16.49,567000.0,15.0966,15.1978,15.0506,15.1702,567000.0
2009-02-10 10:05:00,16.5,16.58,16.39,16.39,688000.0,15.1794,15.253,15.0782,15.0782,688000.0
2009-02-10 10:10:00,16.39,16.41,16.24,16.29,491000.0,15.0782,15.0966,14.9402,14.9862,491000.0
2009-02-10 10:15:00,16.29,16.35,16.23,16.23,278000.0,14.9862,15.0414,14.931,14.931,278000.0
2009-02-10 10:20:00,16.23,16.25,16.14,16.19,428000.0,14.931,14.9494,14.8482,14.8942,428000.0
2009-02-10 10:25:00,16.19,16.36,16.18,16.35,321000.0,14.8942,15.0506,14.885,15.0414,321000.0
2009-02-10 10:30:00,16.33,16.34,16.28,16.29,171000.0,15.023,15.0322,14.977,14.9862,171000.0
2009-02-10 10:35:00,16.29,16.29,16.19,16.23,394000.0,14.9862,14.9862,14.8942,14.931,394000.0
2009-02-10 10:40:00,16.23,16.3,16.21,16.23,254000.0,14.931,14.9954,14.9126,14.931,254000.0
2009-02-10 10:45:00,16.24,16.28,16.24,16.27,84000.0,14.9402,14.977,14.9402,14.9678,84000.0
2009-02-10 10:50:00,16.26,16.28,16.23,16.23,147000.0,14.9586,14.977,14.931,14.931,147000.0
2009-02-10 10:55:00,16.25,16.27,16.22,16.24,105000.0,14.9494,14.9678,14.9218,14.9402,105000.0
2009-02-10 11:00:00,16.24,16.43,16.24,16.3,500000.0,14.9402,15.115,14.9402,14.9954,500000.0
2009-02-10 11:05:00,16.3,16.31,16.08,16.15,506000.0,14.9954,15.0046,14.793,14.8574,506000.0
2009-02-10 11:10:00,16.14,16.21,16.06,16.14,377000.0,14.8482,14.9126,14.7746,14.8482,377000.0
2009-02-10 11:15:00,16.14,16.18,16.1,16.17,179000.0,14.8482,14.885,14.8114,14.8758,179000.0
2009-02-10 11:20:00,16.19,16.28,16.18,16.23,262000.0,14.8942,14.977,14.885,14.931,262000.0
2009-02-10 11:25:00,16.23,16.25,16.17,16.22,178000.0,14.931,14.9494,14.8758,14.9218,178000.0
2009-02-10 11:30:00,16.21,16.21,16.02,16.02,257000.0,14.9126,14.9126,14.7378,14.7378,257000.0
2009-02-10 11:35:00,16.02,16.11,16.01,16.03,315000.0,14.7378,14.8206,14.7286,14.747,315000.0
2009-02-10 11:40:00,16.02,16.07,16.0,16.05,315000.0,14.7378,14.7838,14.7194,14.7654,315000.0
2009-02-10 11:45:00,16.05,16.07,16.01,16.07,201000.0,14.7654,14.7838,14.7286,14.7838,201000.0
2009-02-10 11:50:00,16.05,16.07,15.98,16.05,398000.0,14.7654,14.7838,14.701,14.7654,398000.0
2009-02-10 11:55:00,16.05,16.09,16.02,16.08,254000.0,14.7654,14.8022,14.7378,14.793,254000.0
2009-02-10 12:00:00,16.07,16.13,16.03,16.13,182000.0,14.7838,14.839,14.747,14.839,182000.0
2009-02-10 12:05:00,16.13,16.13,16.03,16.03,189000.0,14.839,14.839,14.747,14.747,189000.0
2009-02-10 12:10:00,16.03,16.09,16.03,16.08,137000.0,14.747,14.8022,14.747,14.793,137000.0
2009-02-10 12:15:00,16.07,16.09,16.04,16.04,70000.0,14.7838,14.8022,14.7562,14.7562,70000.0
2009-02-10 12:20:00,16.04,16.04,15.99,16.02,170000.0,14.7562,14.7562,14.7102,14.7378,170000.0
2009-02-10 12:25:00,16.02,16.06,15.92,15.93,247000.0,14.7378,14.7746,14.6458,14.655,247000.0
2009-02-10 12:30:00,15.93,15.96,15.9,15.93,240000.0,14.655,14.6826,14.6274,14.655,240000.0
2009-02-10 12:35:00,15.92,15.98,15.9,15.95,208000.0,14.6458,14.701,14.6274,14.6734,208000.0
2009-02-10 12:40:00,15.95,15.97,15.93,15.95,174000.0,14.6734,14.6918,14.655,14.6734,174000.0
2009-02-10 12:45:00,15.95,15.98,15.94,15.98,79000.0,14.6734,14.701,14.6642,14.701,79000.0
2009-02-10 12:50:00,15.98,16.02,15.97,15.98,138000.0,14.701,14.7378,14.6918,14.701,138000.0
2009-02-10 12:55:00,15.97,16.0,15.96,15.97,60000.0,14.6918,14.7194,14.6826,14.6918,60000.0
2009-02-10 13:00:00,15.97,15.98,15.93,15.95,126000.0,14.6918,14.701,14.655,14.6734,126000.0
2009-02-10 13:05:00,15.95,15.98,15.93,15.93,205000.0,14.6734,14.701,14.655,14.655,205000.0
2009-02-10 13:10:00,15.94,15.98,15.93,15.98,157000.0,14.6642,14.701,14.655,14.701,157000.0
2009-02-10 13:15:00,15.96,15.97,15.9,15.9,125000.0,14.6826,14.6918,14.6274,14.6274,125000.0
2009-02-10 13:20:00,15.91,15.91,15.85,15.89,370000.0,14.6366,14.6366,14.5814,14.6182,370000.0
2009-02-10 13:25:00,15.9,15.91,15.86,15.88,169000.0,14.6274,14.6366,14.5906,14.609,169000.0
2009-02-10 13:30:00,15.88,15.89,15.86,15.89,157000.0,14.609,14.6182,14.5906,14.6182,157000.0
2009-02-10 13:35:00,15.88,15.93,15.88,15.91,134000.0,14.609,14.655,14.609,14.6366,134000.0
2009-02-10 13:40:00,15.92,15.93,15.88,15.89,85000.0,14.6458,14.655,14.609,14.6182,85000.0
2009-02-10 13:45:00,15.91,15.91,15.8,15.81,440000.0,14.6366,14.6366,14.5354,14.5446,440000.0
2009-02-10 13:50:00,15.81,15.82,15.74,15.77,732000.0,14.5446,14.5538,14.4802,14.5078,732000.0
2009-02-10 13:55:00,15.77,15.85,15.77,15.83,320000.0,14.5078,14.5814,14.5078,14.563,320000.0
2009-02-10 14:00:00,15.83,15.91,15.82,15.88,292000.0,14.563,14.6366,14.5538,14.609,292000.0
2009-02-10 14:05:00,15.88,15.89,15.83,15.83,137000.0,14.609,14.6182,14.563,14.563,137000.0
2009-02-10 14:10:00,15.83,15.86,15.82,15.83,128000.0,14.563,14.5906,14.5538,14.563,128000.0
2009-02-10 14:15:00,15.85,15.85,15.82,15.83,157000.0,14.5814,14.5814,14.5538,14.563,157000.0
2009-02-10 14:20:00,15.84,15.88,15.83,15.85,176000.0,14.5722,14.609,14.563,14.5814,176000.0
2009-02-10 14:25:00,15.85,15.86,15.8,15.83,256000.0,14.5814,14.5906,14.5354,14.563,256000.0
2009-02-10 14:30:00,15.84,15.87,15.8,15.87,513000.0,14.5722,14.5998,14.5354,14.5998,513000.0
2009-02-10 14:35:00,15.85,15.88,15.83,15.88,197000.0,14.5814,14.609,14.563,14.609,197000.0
2009-02-10 14:40:00,15.88,15.91,15.87,15.87,247000.0,14.609,14.6366,14.5998,14.5998,247000.0
2009-02-10 14:45:00,15.88,15.9,15.84,15.86,195000.0,14.609,14.6274,14.5722,14.5906,195000.0
2009-02-10 14:50:00,15.86,15.87,15.81,15.83,271000.0,14.5906,14.5998,14.5446,14.563,271000.0
2009-02-10 14:55:00,15.84,15.86,15.8,15.82,245000.0,14.5722,14.5906,14.5354,14.5538,245000.0
2009-02-10 15:00:00,15.83,15.9,15.82,15.86,196000.0,14.563,14.6274,14.5538,14.5906,196000.0
2009-02-10 15:05:00,15.86,15.89,15.81,15.84,344000.0,14.5906,14.6182,14.5446,14.5722,344000.0
2009-02-10 15:10:00,15.83,15.85,15.76,15.78,386000.0,14.563,14.5814,14.4986,14.517,386000.0
2009-02-10 15:15:00,15.78,15.84,15.77,15.82,271000.0,14.517,14.5722,14.5078,14.5538,271000.0
2009-02-10 15:20:00,15.82,15.84,15.78,15.83,416000.0,14.5538,14.5722,14.517,14.563,416000.0
2009-02-10 15:25:00,15.84,15.86,15.8,15.82,140000.0,14.5722,14.5906,14.5354,14.5538,140000.0
2009-02-10 15:30:00,15.82,15.84,15.78,15.78,353000.0,14.5538,14.5722,14.517,14.517,353000.0
2009-02-10 15:35:00,15.79,15.8,15.74,15.75,530000.0,14.5262,14.5354,14.4802,14.4894,530000.0
2009-02-10 15:40:00,15.74,15.8,15.72,15.77,731000.0,14.4802,14.5354,14.4618,14.5078,731000.0
2009-02-10 15:45:00,15.77,15.91,15.75,15.89,538000.0,14.5078,14.6366,14.4894,14.6182,538000.0
2009-02-10 15:50:00,15.89,15.93,15.85,15.87,722000.0,14.6182,14.655,14.5814,14.5998,722000.0
2009-02-10 15:55:00,15.87,15.87,15.8,15.8,873000.0,14.5998,14.5998,14.5354,14.5354,873000.0
2009-02-11 09:30:00,16.0,16.02,15.91,15.94,322000.0,14.7194,14.7378,14.6366,14.6642,322000.0
2009-02-11 09:35:00,15.94,16.09,15.92,16.06,544000.0,14.6642,14.8022,14.6458,14.7746,544000.0
2009-02-11 09:40:00,16.07,16.07,15.83,15.83,293000.0,14.7838,14.7838,14.563,14.563,293000.0
2009-02-11 09:45:00,15.83,15.91,15.82,15.83,314000.0,14.563,14.6366,14.5538,14.563,314000.0
2009-02-11 09:50:00,15.84,15.89,15.75,15.77,539000.0,14.5722,14.6182,14.4894,14.5078,539000.0
2009-02-11 09:55:00,15.78,15.81,15.67,15.77,562000.0,14.517,14.5446,14.4158,14.5078,562000.0
2009-02-11 10:00:00,15.77,15.86,15.74,15.8,626000.0,14.5078,14.5906,14.4802,14.5354,626000.0
2009-02-11 10:05:00,15.82,15.86,15.78,15.84,649000.0,14.5538,14.5906,14.517,14.5722,649000.0
2009-02-11 10:10:00,15.84,15.96,15.82,15.92,857000.0,14.5722,14.6826,14.5538,14.6458,857000.0
2009-02-11 10:15:00,15.92,15.92,15.86,15.87,272000.0,14.6458,14.6458,14.5906,14.5998,272000.0
2009-02-11 10:20:00,15.88,15.9,15.82,15.89,389000.0,14.609,14.6274,14.5538,14.6182,389000.0
2009-02-11 10:25:00,15.89,15.91,15.85,15.85,131000.0,14.6182,14.6366,14.5814,14.5814,131000.0
2009-02-11 10:30:00,15.85,15.9,15.82,15.89,464000.0,14.5814,14.6274,14.5538,14.6182,464000.0
2009-02-11 10:35:00,15.88,15.9,15.86,15.87,204000.0,14.609,14.6274,14.5906,14.5998,204000.0
2009-02-11 10:40:00,15.88,15.93,15.88,15.92,317000.0,14.609,14.655,14.609,14.6458,317000.0
2009-02-11 10:45:00,15.91,15.94,15.86,15.94,385000.0,14.6366,14.6642,14.5906,14.6642,385000.0
2009-02-11 10:50:00,15.94,15.99,15.94,15.94,209000.0,14.6642,14.7102,14.6642,14.6642,209000.0
2009-02-11 10:55:00,15.94,15.98,15.9,15.93,259000.0,14.6642,14.701,14.6274,14.655,259000.0
2009-02-11 11:00:00,15.92,15.99,15.91,15.97,177000.0,14.6458,14.7102,14.6366,14.6918,177000.0
2009-02-11 11:05:00,15.97,15.98,15.92,15.96,140000.0,14.6918,14.701,14.6458,14.6826,140000.0
2009-02-11 11:10:00,15.96,15.99,15.94,15.97,150000.0,14.6826,14.7102,14.6642,14.6918,150000.0
2009-02-11 11:15:00,15.98,16.02,15.95,15.98,239000.0,14.701,14.7378,14.6734,14.701,239000.0
2009-02-11 11:20:00,15.97,16.03,15.96,15.97,293000.0,14.6918,14.747,14.6826,14.6918,293000.0
2009-02-11 11:25:00,15.98,16.01,15.94,15.97,210000.0,14.701,14.7286,14.6642,14.6918,210000.0
2009-02-11 11:30:00,15.97,16.05,15.96,16.01,422000.0,14.6918,14.7654,14.6826,14.7286,422000.0
2009-02-11 11:35:00,16.01,16.04,16.0,16.03,120000.0,14.7286,14.7562,14.7194,14.747,120000.0
2009-02-11 11:40:00,16.03,16.04,16.01,16.04,144000.0,14.747,14.7562,14.7286,14.7562,144000.0
2009-02-11 11:45:00,16.04,16.06,16.03,16.06,201000.0,14.7562,14.7746,14.747,14.7746,201000.0
2009-02-11 11:50:00,16.06,16.1,16.05,16.09,209000.0,14.7746,14.8114,14.7654,14.8022,209000.0
2009-02-11 11:55:00,16.09,16.09,16.06,16.08,119000.0,14.8022,14.8022,14.7746,14.793,119000.0
2009-02-11 12:00:00,16.08,16.08,16.06,16.07,100000.0,14.793,14.793,14.7746,14.7838,100000.0
2009-02-11 12:05:00,16.07,16.1,16.06,16.1,210000.0,14.7838,14.8114,14.7746,14.8114,210000.0
2009-02-11 12:10:00,16.1,16.12,16.05,16.05,226000.0,14.8114,14.8298,14.7654,14.7654,226000.0
2009-02-11 12:15:00,16.05,16.08,16.05,16.06,173000.0,14.7654,14.793,14.7654,14.7746,173000.0
2009-02-11 12:20:00,16.06,16.09,16.06,16.08,244000.0,14.7746,14.8022,14.7746,14.793,244000.0
2009-02-11 12:25:00,16.08,16.09,16.04,16.06,272000.0,14.793,14.8022,14.7562,14.7746,272000.0
2009-02-11 12:30:00,16.06,16.06,16.02,16.03,341000.0,14.7746,14.7746,14.7378,14.747,341000.0
2009-02-11 12:35:00,16.03,16.09,16.0,16.08,291000.0,14.747,14.8022,14.7194,14.793,291000.0
2009-02-11 12:40:00,16.09,16.12,16.06,16.1,136000.0,14.8022,14.8298,14.7746,14.8114,136000.0
2009-02-11 12:45:00,16.09,16.1,16.06,16.06,296000.0,14.8022,14.8114,14.7746,14.7746,296000.0
2009-02-11 12:50:00,16.06,16.08,16.03,16.04,454000.0,14.7746,14.793,14.747,14.7562,454000.0
2009-02-11 12:55:00,16.04,16.04,16.02,16.04,176000.0,14.7562,14.7562,14.7378,14.7562,176000.0
2009-02-11 13:00:00,16.04,16.08,16.03,16.08,106000.0,14.7562,14.793,14.747,14.793,106000.0
2009-02-11 13:05:00,16.07,16.07,16.0,16.01,128000.0,14.7838,14.7838,14.7194,14.7286,128000.0
2009-02-11 13:10:00,16.01,16.06,16.0,16.06,565000.0,14.7286,14.7746,14.7194,14.7746,565000.0
2009-02-11 13:15:00,16.06,16.06,16.04,16.05,65000.0,14.7746,14.7746,14.7562,14.7654,65000.0
2009-02-11 13:20:00,16.05,16.08,16.05,16.05,132000.0,14.7654,14.793,14.7654,14.7654,132000.0
2009-02-11 13:25:00,16.05,16.06,16.04,16.06,108000.0,14.7654,14.7746,14.7562,14.7746,108000.0
2009-02-11 13:30:00,16.05,16.05,16.01,16.02,284000.0,14.7654,14.7654,14.7286,14.7378,284000.0
2009-02-11 13:35:00,16.02,16.02,15.99,16.01,291000.0,14.7378,14.7378,14.7102,14.7286,291000.0
2009-02-11 13:40:00,16.0,16.01,15.96,15.96,212000.0,14.7194,14.7286,14.6826,14.6826,212000.0
2009-02-11 13:45:00,15.96,15.96,15.9,15.92,462000.0,14.6826,14.6826,14.6274,14.6458,462000.0
2009-02-11 13:50:00,15.92,15.99,15.92,15.99,414000.0,14.6458,14.7102,14.6458,14.7102,414000.0
2009-02-11 13:55:00,15.99,16.03,15.95,15.97,170000.0,14.7102,14.747,14.6734,14.6918,170000.0
2009-02-11 14:00:00,15.96,16.01,15.95,15.97,213000.0,14.6826,14.7286,14.6734,14.6918,213000.0
2009-02-11 14:05:00,15.98,16.01,15.96,16.01,146000.0,14.701,14.7286,14.6826,14.7286,146000.0
2009-02-11 14:10:00,16.01,16.02,15.97,15.99,219000.0,14.7286,14.7378,14.6918,14.7102,219000.0
2009-02-11 14:15:00,15.99,15.99,15.95,15.96,454000.0,14.7102,14.7102,14.6734,14.6826,454000.0
2009-02-11 14:20:00,15.96,16.03,15.96,16.03,294000.0,14.6826,14.747,14.6826,14.747,294000.0
2009-02-11 14:25:00,16.04,16.07,16.0,16.02,226000.0,14.7562,14.7838,14.7194,14.7378,226000.0
2009-02-11 14:30:00,16.02,16.06,16.0,16.05,288000.0,14.7378,14.7746,14.7194,14.7654,288000.0
2009-02-11 14:35:00,16.05,16.1,16.04,16.09,226000.0,14.7654,14.8114,14.7562,14.8022,226000.0
2009-02-11 14:40:00,16.09,16.11,16.07,16.08,154000.0,14.8022,14.8206,14.7838,14.793,154000.0
2009-02-11 14:45:00,16.09,16.1,16.04,16.06,201000.0,14.8022,14.8114,14.7562,14.7746,201000.0
2009-02-11 14:50:00,16.05,16.22,16.05,16.17,563000.0,14.7654,14.9218,14.7654,14.8758,563000.0
2009-02-11 14:55:00,16.17,16.26,16.16,16.25,759000.0,14.8758,14.9586,14.8666,14.9494,759000.0
2009-02-11 15:00:00,16.25,16.26,16.18,16.18,429000.0,14.9494,14.9586,14.885,14.885,429000.0
2009-02-11 15:05:00,16.19,16.24,16.19,16.19,334000.0,14.8942,14.9402,14.8942,14.8942,334000.0
2009-02-11 15:10:00,16.19,16.25,16.18,16.24,202000.0,14.8942,14.9494,14.885,14.9402,202000.0
2009-02-11 15:15:00,16.24,16.25,16.21,16.24,252000.0,14.9402,14.9494,14.9126,14.9402,252000.0
2009-02-11 15:20:00,16.24,16.29,16.2,16.29,457000.0,14.9402,14.9862,14.9034,14.9862,457000.0
2009-02-11 15:25:00,16.28,16.29,16.21,16.24,289000.0,14.977,14.9862,14.9126,14.9402,289000.0
2009-02-11 15:30:00,16.25,16.29,16.25,16.26,583000.0,14.9494,14.9862,14.9494,14.9586,583000.0
2009-02-11 15:35:00,16.26,16.32,16.25,16.27,775000.0,14.9586,15.0138,14.9494,14.9678,775000.0
2009-02-11 15:40:00,16.27,16.31,16.27,16.28,543000.0,14.9678,15.0046,14.9678,14.977,543000.0
2009-02-11 15:45:00,16.29,16.33,16.28,16.31,436000.0,14.9862,15.023,14.977,15.0046,436000.0
2009-02-11 15:50:00,16.3,16.31,16.27,16.3,707000.0,14.9954,15.0046,14.9678,14.9954,707000.0
2009-02-11 15:55:00,16.3,16.4,16.29,16.39,1484000.0,14.9954,15.0874,14.9862,15.0782,1484000.0
2009-02-12 09:30:00,16.12,16.19,16.08,16.09,788000.0,14.8298,14.8942,14.793,14.8022,788000.0
2009-02-12 09:35:00,16.09,16.11,15.99,15.99,765000.0,14.8022,14.8206,14.7102,14.7102,765000.0
2009-02-12 09:40:00,15.99,16.05,15.96,15.97,769000.0,14.7102,14.7654,14.6826,14.6918,769000.0
2009-02-12 09:45:00,15.97,16.03,15.93,15.93,760000.0,14.6918,14.747,14.655,14.655,760000.0
2009-02-12 09:50:00,15.94,15.95,15.75,15.8,1132000.0,14.6642,14.6734,14.4894,14.5354,1132000.0
2009-02-12 09:55:00,15.8,15.82,15.71,15.78,761000.0,14.5354,14.5538,14.4526,14.517,761000.0
2009-02-12 10:00:00,15.77,15.8,15.64,15.65,1220000.0,14.5078,14.5354,14.3882,14.3974,1220000.0
2009-02-12 10:05:00,15.67,15.68,15.57,15.6,1328000.0,14.4158,14.425,14.3238,14.3514,1328000.0
2009-02-12 10:10:00,15.6,15.61,15.52,15.59,1042000.0,14.3514,14.3606,14.2778,14.3422,1042000.0
2009-02-12 10:15:00,15.59,15.62,15.56,15.6,903000.0,14.3422,14.3698,14.3146,14.3514,903000.0
2009-02-12 10:20:00,15.6,15.64,15.56,15.63,605000.0,14.3514,14.3882,14.3146,14.379,605000.0
2009-02-12 10:25:00,15.63,15.65,15.57,15.63,905000.0,14.379,14.3974,14.3238,14.379,905000.0
2009-02-12 10:30:00,15.62,15.69,15.62,15.69,797000.0,14.3698,14.4342,14.3698,14.4342,797000.0
2009-02-12 10:35:00,15.68,15.71,15.67,15.68,660000.0,14.425,14.4526,14.4158,14.425,660000.0
2009-02-12 10:40:00,15.68,15.69,15.66,15.69,664000.0,14.425,14.4342,14.4066,14.4342,664000.0
2009-02-12 10:45:00,15.7,15.85,15.7,15.83,685000.0,14.4434,14.5814,14.4434,14.563,685000.0
2009-02-12 10:50:00,15.83,15.85,15.74,15.75,572000.0,14.563,14.5814,14.4802,14.4894,572000.0
2009-02-12 10:55:00,15.75,15.75,15.67,15.7,421000.0,14.4894,14.4894,14.4158,14.4434,421000.0
2009-02-12 11:00:00,15.7,15.71,15.64,15.66,263000.0,14.4434,14.4526,14.3882,14.4066,263000.0
2009-02-12 11:05:00,15.66,15.68,15.61,15.64,382000.0,14.4066,14.425,14.3606,14.3882,382000.0
2009-02-12 11:10:00,15.64,15.69,15.61,15.62,401000.0,14.3882,14.4342,14.3606,14.3698,401000.0
2009-02-12 11:15:00,15.63,15.63,15.56,15.57,371000.0,14.379,14.379,14.3146,14.3238,371000.0
2009-02-12 11:20:00,15.57,15.62,15.56,15.57,309000.0,14.3238,14.3698,14.3146,14.3238,309000.0
2009-02-12 11:25:00,15.58,15.67,15.58,15.63,346000.0,14.333,14.4158,14.333,14.379,346000.0
2009-02-12 11:30:00,15.64,15.72,15.63,15.7,211000.0,14.3882,14.4618,14.379,14.4434,211000.0
2009-02-12 11:35:00,15.7,15.76,15.66,15.73,276000.0,14.4434,14.4986,14.4066,14.471,276000.0
2009-02-12 11:40:00,15.74,15.83,15.73,15.81,415000.0,14.4802,14.563,14.471,14.5446,415000.0
2009-02-12 11:45:00,15.82,15.83,15.75,15.81,287000.0,14.5538,14.563,14.4894,14.5446,287000.0
2009-02-12 11:50:00,15.81,15.87,15.77,15.83,304000.0,14.5446,14.5998,14.5078,14.563,304000.0
2009-02-12 11:55:00,15.83,15.84,15.77,15.81,180000.0,14.563,14.5722,14.5078,14.5446,180000.0
2009-02-12 12:00:00,15.81,15.84,15.79,15.82,107000.0,14.5446,14.5722,14.5262,14.5538,107000.0
2009-02-12 12:05:00,15.83,15.85,15.81,15.83,101000.0,14.563,14.5814,14.5446,14.563,101000.0
2009-02-12 12:10:00,15.83,15.86,15.79,15.86,112000.0,14.563,14.5906,14.5262,14.5906,112000.0
2009-02-12 12:15:00,15.86,15.87,15.8,15.83,171000.0,14.5906,14.5998,14.5354,14.563,171000.0
2009-02-12 12:20:00,15.83,15.85,15.81,15.84,229000.0,14.563,14.5814,14.5446,14.5722,229000.0
2009-02-12 12:25:00,15.85,15.94,15.84,15.89,368000.0,14.5814,14.6642,14.5722,14.6182,368000.0
2009-02-12 12:30:00,15.88,15.92,15.87,15.88,281000.0,14.609,14.6458,14.5998,14.609,281000.0
2009-02-12 12:35:00,15.89,15.89,15.86,15.86,99000.0,14.6182,14.6182,14.5906,14.5906,99000.0
2009-02-12 12:40:00,15.86,15.88,15.83,15.83,104000.0,14.5906,14.609,14.563,14.563,104000.0
2009-02-12 12:45:00,15.84,15.84,15.79,15.81,263000.0,14.5722,14.5722,14.5262,14.5446,263000.0
2009-02-12 12:50:00,15.8,15.8,15.74,15.79,246000.0,14.5354,14.5354,14.4802,14.5262,246000.0
2009-02-12 12:55:00,15.79,15.84,15.78,15.82,133000.0,14.5262,14.5722,14.517,14.5538,133000.0
2009-02-12 13:00:00,15.83,15.83,15.8,15.82,207000.0,14.563,14.563,14.5354,14.5538,207000.0
2009-02-12 13:05:00,15.82,15.82,15.76,15.78,329000.0,14.5538,14.5538,14.4986,14.517,329000.0
2009-02-12 13:10:00,15.79,15.81,15.73,15.73,192000.0,14.5262,14.5446,14.471,14.471,192000.0
2009-02-12 13:15:00,15.73,15.75,15.66,15.73,468000.0,14.471,14.4894,14.4066,14.471,468000.0
2009-02-12 13:20:00,15.74,15.75,15.62,15.62,461000.0,14.4802,14.4894,14.3698,14.3698,461000.0
2009-02-12 13:25:00,15.63,15.68,15.58,15.66,401000.0,14.379,14.425,14.333,14.4066,401000.0
2009-02-12 13:30:00,15.64,15.72,15.64,15.7,248000.0,14.3882,14.4618,14.3882,14.4434,248000.0
2009-02-12 13:35:00,15.69,15.73,15.66,15.7,201000.0,14.4342,14.471,14.4066,14.4434,201000.0
2009-02-12 13:40:00,15.69,15.71,15.67,15.71,136000.0,14.4342,14.4526,14.4158,14.4526,136000.0
2009-02-12 13:45:00,15.7,15.74,15.66,15.74,286000.0,14.4434,14.4802,14.4066,14.4802,286000.0
2009-02-12 13:50:00,15.74,15.78,15.71,15.76,200000.0,14.4802,14.517,14.4526,14.4986,200000.0
2009-02-12 13:55:00,15.76,15.8,15.75,15.78,174000.0,14.4986,14.5354,14.4894,14.517,174000.0
2009-02-12 14:00:00,15.78,15.78,15.68,15.69,290000.0,14.517,14.517,14.425,14.4342,290000.0
2009-02-12 14:05:00,15.69,15.76,15.69,15.71,106000.0,14.4342,14.4986,14.4342,14.4526,106000.0
2009-02-12 14:10:00,15.71,15.76,15.71,15.74,92000.0,14.4526,14.4986,14.4526,14.4802,92000.0
2009-02-12 14:15:00,15.74,15.8,15.74,15.75,265000.0,14.4802,14.5354,14.4802,14.4894,265000.0
2009-02-12 14:20:00,15.76,15.76,15.73,15.76,124000.0,14.4986,14.4986,14.471,14.4986,124000.0
2009-02-12 14:25:00,15.75,15.75,15.71,15.71,140000.0,14.4894,14.4894,14.4526,14.4526,140000.0
2009-02-12 14:30:00,15.7,15.73,15.67,15.68,246000.0,14.4434,14.471,14.4158,14.425,246000.0
2009-02-12 14:35:00,15.69,15.71,15.65,15.7,326000.0,14.4342,14.4526,14.3974,14.4434,326000.0
2009-02-12 14:40:00,15.7,15.73,15.67,15.73,214000.0,14.4434,14.471,14.4158,14.471,214000.0
2009-02-12 14:45:00,15.74,15.74,15.69,15.73,227000.0,14.4802,14.4802,14.4342,14.471,227000.0
2009-02-12 14:50:00,15.73,15.74,15.69,15.69,95000.0,14.471,14.4802,14.4342,14.4342,95000.0
2009-02-12 14:55:00,15.71,15.72,15.66,15.68,214000.0,14.4526,14.4618,14.4066,14.425,214000.0
2009-02-12 15:00:00,15.68,15.72,15.68,15.69,292000.0,14.425,14.4618,14.425,14.4342,292000.0
2009-02-12 15:05:00,15.69,15.79,15.68,15.79,304000.0,14.4342,14.5262,14.425,14.5262,304000.0
2009-02-12 15:10:00,15.79,15.85,15.74,15.75,564000.0,14.5262,14.5814,14.4802,14.4894,564000.0
2009-02-12 15:15:00,15.75,15.83,15.74,15.83,366000.0,14.4894,14.563,14.4802,14.563,366000.0
2009-02-12 15:20:00,15.83,15.89,15.79,15.85,481000.0,14.563,14.6182,14.5262,14.5814,481000.0
2009-02-12 15:25:00,15.85,15.92,15.84,15.92,733000.0,14.5814,14.6458,14.5722,14.6458,733000.0
2009-02-12 15:30:00,15.91,16.0,15.87,15.98,833000.0,14.6366,14.7194,14.5998,14.701,833000.0
2009-02-12 15:35:00,15.98,16.02,15.94,15.96,706000.0,14.701,14.7378,14.6642,14.6826,706000.0
2009-02-12 15:40:00,15.96,16.07,15.94,16.04,731000.0,14.6826,14.7838,14.6642,14.7562,731000.0
2009-02-12 15:45:00,16.04,16.07,15.96,16.0,603000.0,14.7562,14.7838,14.6826,14.7194,603000.0
2009-02-12 15:50:00,15.99,16.16,15.97,16.16,970000.0,14.7102,14.8666,14.6918,14.8666,970000.0
2009-02-12 15:55:00,16.16,16.22,16.13,16.18,1498000.0,14.8666,14.9218,14.839,14.885,1498000.0
2009-02-13 09:30:00,16.35,16.67,16.3,16.64,1469000.0,15.0414,15.3358,14.9954,15.3082,1469000.0
2009-02-13 09:35:00,16.65,16.7,16.53,16.59,1438000.0,15.3174,15.3634,15.207,15.2622,1438000.0
2009-02-13 09:40:00,16.59,16.73,16.56,16.59,934000.0,15.2622,15.391,15.2346,15.2622,934000.0
2009-02-13 09:45:00,16.59,16.62,16.5,16.58,1002000.0,15.2622,15.2898,15.1794,15.253,1002000.0
2009-02-13 09:50:00,16.59,16.63,16.51,16.54,905000.0,15.2622,15.299,15.1886,15.2162,905000.0
2009-02-13 09:55:00,16.54,16.58,16.43,16.57,1045000.0,15.2162,15.253,15.115,15.2438,1045000.0
2009-02-13 10:00:00,16.57,16.68,16.56,16.68,863000.0,15.2438,15.345,15.2346,15.345,863000.0
2009-02-13 10:05:00,16.68,16.84,16.67,16.77,1360000.0,15.345,15.4922,15.3358,15.4278,1360000.0
2009-02-13 10:10:00,16.79,16.8,16.71,16.78,733000.0,15.4462,15.4554,15.3726,15.437,733000.0
2009-02-13 10:15:00,16.77,16.77,16.67,16.72,511000.0,15.4278,15.4278,15.3358,15.3818,511000.0
2009-02-13 10:20:00,16.73,16.86,16.73,16.76,675000.0,15.391,15.5106,15.391,15.4186,675000.0
2009-02-13 10:25:00,16.78,16.85,16.75,16.83,618000.0,15.437,15.5014,15.4094,15.483,618000.0
2009-02-13 10:30:00,16.83,16.87,16.77,16.87,550000.0,15.483,15.5198,15.4278,15.5198,550000.0
2009-02-13 10:35:00,16.87,16.89,16.78,16.81,772000.0,15.5198,15.5382,15.437,15.4646,772000.0
2009-02-13 10:40:00,16.82,16.84,16.75,16.77,281000.0,15.4738,15.4922,15.4094,15.4278,281000.0
2009-02-13 10:45:00,16.77,16.79,16.71,16.74,1554000.0,15.4278,15.4462,15.3726,15.4002,1554000.0
2009-02-13 10:50:00,16.73,16.81,16.73,16.78,432000.0,15.391,15.4646,15.391,15.437,432000.0
2009-02-13 10:55:00,16.78,16.84,16.77,16.78,389000.0,15.437,15.4922,15.4278,15.437,389000.0
2009-02-13 11:00:00,16.77,16.78,16.71,16.73,789000.0,15.4278,15.437,15.3726,15.391,789000.0
2009-02-13 11:05:00,16.72,16.74,16.67,16.68,302000.0,15.3818,15.4002,15.3358,15.345,302000.0
2009-02-13 11:10:00,16.67,16.69,16.64,16.66,477000.0,15.3358,15.3542,15.3082,15.3266,477000.0
2009-02-13 11:15:00,16.66,16.71,16.63,16.68,710000.0,15.3266,15.3726,15.299,15.345,710000.0
2009-02-13 11:20:00,16.68,16.68,16.62,16.66,290000.0,15.345,15.345,15.2898,15.3266,290000.0
2009-02-13 11:25:00,16.66,16.7,16.66,16.68,165000.0,15.3266,15.3634,15.3266,15.345,165000.0
2009-02-13 11:30:00,16.68,16.76,16.68,16.74,377000.0,15.345,15.4186,15.345,15.4002,377000.0
2009-02-13 11:35:00,16.74,16.76,16.72,16.73,295000.0,15.4002,15.4186,15.3818,15.391,295000.0
2009-02-13 11:40:00,16.74,16.76,16.64,16.68,659000.0,15.4002,15.4186,15.3082,15.345,659000.0
2009-02-13 11:45:00,16.68,16.68,16.6,16.62,1367000.0,15.345,15.345,15.2714,15.2898,1367000.0
2009-02-13 11:50:00,16.62,16.64,16.58,16.62,219000.0,15.2898,15.3082,15.253,15.2898,219000.0
2009-02-13 11:55:00,16.63,16.65,16.6,16.62,939000.0,15.299,15.3174,15.2714,15.2898,939000.0
2009-02-13 12:00:00,16.62,16.66,16.59,16.6,374000.0,15.2898,15.3266,15.2622,15.2714,374000.0
2009-02-13 12:05:00,16.6,16.63,16.59,16.63,212000.0,15.2714,15.299,15.2622,15.299,212000.0
2009-02-13 12:10:00,16.64,16.67,16.52,16.65,295000.0,15.3082,15.3358,15.1978,15.3174,295000.0
2009-02-13 12:15:00,16.65,16.66,16.58,16.61,312000.0,15.3174,15.3266,15.253,15.2806,312000.0
2009-02-13 12:20:00,16.6,16.64,16.57,16.64,205000.0,15.2714,15.3082,15.2438,15.3082,205000.0
2009-02-13 12:25:00,16.64,16.66,16.6,16.64,309000.0,15.3082,15.3266,15.2714,15.3082,309000.0
2009-02-13 12:30:00,16.65,16.67,16.54,16.55,377000.0,15.3174,15.3358,15.2162,15.2254,377000.0
2009-02-13 12:35:00,16.56,16.56,16.45,16.46,536000.0,15.2346,15.2346,15.1334,15.1426,536000.0
2009-02-13 12:40:00,16.46,16.5,16.43,16.47,475000.0,15.1426,15.1794,15.115,15.1518,475000.0
2009-02-13 12:45:00,16.46,16.5,16.43,16.49,356000.0,15.1426,15.1794,15.115,15.1702,356000.0
2009-02-13 12:50:00,16.49,16.5,16.43,16.47,377000.0,15.1702,15.1794,15.115,15.1518,377000.0
2009-02-13 12:55:00,16.46,16.51,16.46,16.5,152000.0,15.1426,15.1886,15.1426,15.1794,152000.0
2009-02-13 13:00:00,16.49,16.52,16.46,16.47,337000.0,15.1702,15.1978,15.1426,15.1518,337000.0
2009-02-13 13:05:00,16.48,16.53,16.48,16.53,583000.0,15.161,15.207,15.161,15.207,583000.0
2009-02-13 13:10:00,16.53,16.55,16.48,16.51,473000.0,15.207,15.2254,15.161,15.1886,473000.0
2009-02-13 13:15:00,16.5,16.56,16.49,16.54,427000.0,15.1794,15.2346,15.1702,15.2162,427000.0
2009-02-13 13:20:00,16.54,16.58,16.53,16.56,233000.0,15.2162,15.253,15.207,15.2346,233000.0
2009-02-13 13:25:00,16.55,16.64,16.55,16.63,417000.0,15.2254,15.3082,15.2254,15.299,417000.0
2009-02-13 13:30:00,16.62,16.63,16.56,16.57,355000.0,15.2898,15.299,15.2346,15.2438,355000.0
2009-02-13 13:35:00,16.58,16.61,16.52,16.57,276000.0,15.253,15.2806,15.1978,15.2438,276000.0
2009-02-13 13:40:00,16.57,16.59,16.55,16.58,215000.0,15.2438,15.2622,15.2254,15.253,215000.0
2009-02-13 13:45:00,16.58,16.69,16.58,16.67,774000.0,15.253,15.3542,15.253,15.3358,774000.0
2009-02-13 13:50:00,16.67,16.7,16.64,16.66,397000.0,15.3358,15.3634,15.3082,15.3266,397000.0
2009-02-13 13:55:00,16.67,16.67,16.59,16.61,325000.0,15.3358,15.3358,15.2622,15.2806,325000.0
2009-02-13 14:00:00,16.62,16.69,16.61,16.64,409000.0,15.2898,15.3542,15.2806,15.3082,409000.0
2009-02-13 14:05:00,16.65,16.65,16.53,16.54,512000.0,15.3174,15.3174,15.207,15.2162,512000.0
2009-02-13 14:10:00,16.54,16.58,16.52,16.56,266000.0,15.2162,15.253,15.1978,15.2346,266000.0
2009-02-13 14:15:00,16.56,16.56,16.46,16.52,608000.0,15.2346,15.2346,15.1426,15.1978,608000.0
2009-02-13 14:20:00,16.51,16.56,16.49,16.52,405000.0,15.1886,15.2346,15.1702,15.1978,405000.0
2009-02-13 14:25:00,16.52,16.57,16.47,16.51,403000.0,15.1978,15.2438,15.1518,15.1886,403000.0
2009-02-13 14:30:00,16.51,16.52,16.47,16.5,340000.0,15.1886,15.1978,15.1518,15.1794,340000.0
2009-02-13 14:35:00,16.5,16.52,16.48,16.49,459000.0,15.1794,15.1978,15.161,15.1702,459000.0
2009-02-13 14:40:00,16.49,16.53,16.49,16.52,321000.0,15.1702,15.207,15.1702,15.1978,321000.0
2009-02-13 14:45:00,16.52,16.52,16.46,16.49,268000.0,15.1978,15.1978,15.1426,15.1702,268000.0
2009-02-13 14:50:00,16.48,16.51,16.44,16.51,433000.0,15.161,15.1886,15.1242,15.1886,433000.0
2009-02-13 14:55:00,16.5,16.51,16.45,16.46,180000.0,15.1794,15.1886,15.1334,15.1426,180000.0
2009-02-13 15:00:00,16.47,16.52,16.47,16.5,514000.0,15.1518,15.1978,15.1518,15.1794,514000.0
2009-02-13 15:05:00,16.5,16.51,16.42,16.45,477000.0,15.1794,15.1886,15.1058,15.1334,477000.0
2009-02-13 15:10:00,16.45,16.45,16.36,16.4,670000.0,15.1334,15.1334,15.0506,15.0874,670000.0
2009-02-13 15:15:00,16.39,16.41,16.35,16.41,426000.0,15.0782,15.0966,15.0414,15.0966,426000.0
2009-02-13 15:20:00,16.41,16.48,16.39,16.45,393000.0,15.0966,15.161,15.0782,15.1334,393000.0
2009-02-13 15:25:00,16.47,16.49,16.46,16.47,531000.0,15.1518,15.1702,15.1426,15.1518,531000.0
2009-02-13 15:30:00,16.47,16.52,16.45,16.48,745000.0,15.1518,15.1978,15.1334,15.161,745000.0
2009-02-13 15:35:00,16.48,16.5,16.43,16.47,593000.0,15.161,15.1794,15.115,15.1518,593000.0
2009-02-13 15:40:00,16.47,16.5,16.44,16.49,685000.0,15.1518,15.1794,15.1242,15.1702,685000.0
2009-02-13 15:45:00,16.49,16.5,16.43,16.44,600000.0,15.1702,15.1794,15.115,15.1242,600000.0
2009-02-13 15:50:00,16.44,16.44,16.32,16.33,1079000.0,15.1242,15.1242,15.0138,15.023,1079000.0
2009-02-13 15:55:00,16.34,16.34,16.19,16.19,1483000.0,15.0322,15.0322,14.8942,14.8942,1483000.0
2009-02-17 09:30:00,15.8,15.85,15.73,15.83,638000.0,14.5354,14.5814,14.471,14.563,638000.0
2009-02-17 09:35:00,15.82,15.95,15.79,15.81,710000.0,14.5538,14.6734,14.5262,14.5446,710000.0
2009-02-17 09:40:00,15.81,15.92,15.73,15.89,784000.0,14.5446,14.6458,14.471,14.6182,784000.0
2009-02-17 09:45:00,15.89,15.92,15.79,15.82,720000.0,14.6182,14.6458,14.5262,14.5538,720000.0
2009-02-17 09:50:00,15.82,15.85,15.71,15.85,896000.0,14.5538,14.5814,14.4526,14.5814,896000.0
2009-02-17 09:55:00,15.85,15.86,15.78,15.81,621000.0,14.5814,14.5906,14.517,14.5446,621000.0
2009-02-17 10:00:00,15.81,15.84,15.72,15.73,777000.0,14.5446,14.5722,14.4618,14.471,777000.0
2009-02-17 10:05:00,15.73,15.73,15.65,15.68,960000.0,14.471,14.471,14.3974,14.425,960000.0
2009-02-17 10:10:00,15.68,15.68,15.58,15.61,1270000.0,14.425,14.425,14.333,14.3606,1270000.0
2009-02-17 10:15:00,15.61,15.61,15.51,15.56,852000.0,14.3606,14.3606,14.2686,14.3146,852000.0
2009-02-17 10:20:00,15.56,15.58,15.48,15.55,812000.0,14.3146,14.333,14.241,14.3054,812000.0
2009-02-17 10:25:00,15.55,15.64,15.53,15.58,690000.0,14.3054,14.3882,14.287,14.333,690000.0
2009-02-17 10:30:00,15.58,15.66,15.57,15.66,1109000.0,14.333,14.4066,14.3238,14.4066,1109000.0
2009-02-17 10:35:00,15.65,15.67,15.55,15.57,984000.0,14.3974,14.4158,14.3054,14.3238,984000.0
2009-02-17 10:40:00,15.57,15.64,15.51,15.57,942000.0,14.3238,14.3882,14.2686,14.3238,942000.0
2009-02-17 10:45:00,15.57,15.58,15.51,15.54,1101000.0,14.3238,14.333,14.2686,14.2962,1101000.0
2009-02-17 10:50:00,15.53,15.61,15.53,15.59,683000.0,14.287,14.3606,14.287,14.3422,683000.0
2009-02-17 10:55:00,15.59,15.61,15.53,15.55,528000.0,14.3422,14.3606,14.287,14.3054,528000.0
2009-02-17 11:00:00,15.54,15.54,15.45,15.52,626000.0,14.2962,14.2962,14.2134,14.2778,626000.0
2009-02-17 11:05:00,15.52,15.52,15.42,15.44,396000.0,14.2778,14.2778,14.1858,14.2042,396000.0
2009-02-17 11:10:00,15.44,15.49,15.43,15.44,762000.0,14.2042,14.2502,14.195,14.2042,762000.0
2009-02-17 11:15:00,15.44,15.49,15.44,15.46,234000.0,14.2042,14.2502,14.2042,14.2226,234000.0
2009-02-17 11:20:00,15.47,15.52,15.47,15.51,276000.0,14.2318,14.2778,14.2318,14.2686,276000.0
2009-02-17 11:25:00,15.52,15.57,15.51,15.52,408000.0,14.2778,14.3238,14.2686,14.2778,408000.0
2009-02-17 11:30:00,15.52,15.54,15.48,15.49,234000.0,14.2778,14.2962,14.241,14.2502,234000.0
2009-02-17 11:35:00,15.49,15.54,15.48,15.54,132000.0,14.2502,14.2962,14.241,14.2962,132000.0
2009-02-17 11:40:00,15.54,15.58,15.53,15.55,180000.0,14.2962,14.333,14.287,14.3054,180000.0
2009-02-17 11:45:00,15.55,15.56,15.52,15.54,762000.0,14.3054,14.3146,14.2778,14.2962,762000.0
2009-02-17 11:50:00,15.54,15.55,15.49,15.51,679000.0,14.2962,14.3054,14.2502,14.2686,679000.0
2009-02-17 11:55:00,15.51,15.51,15.46,15.5,387000.0,14.2686,14.2686,14.2226,14.2594,387000.0
2009-02-17 12:00:00,15.5,15.55,15.48,15.48,269000.0,14.2594,14.3054,14.241,14.241,269000.0
2009-02-17 12:05:00,15.48,15.51,15.43,15.45,338000.0,14.241,14.2686,14.195,14.2134,338000.0
2009-02-17 12:10:00,15.43,15.44,15.34,15.36,501000.0,14.195,14.2042,14.1122,14.1306,501000.0
2009-02-17 12:15:00,15.36,15.37,15.27,15.31,786000.0,14.1306,14.1398,14.0478,14.0846,786000.0
2009-02-17 12:20:00,15.31,15.32,15.27,15.29,686000.0,14.0846,14.0938,14.0478,14.0662,686000.0
2009-02-17 12:25:00,15.28,15.35,15.27,15.29,580000.0,14.057,14.1214,14.0478,14.0662,580000.0
2009-02-17 12:30:00,15.29,15.36,15.29,15.34,339000.0,14.0662,14.1306,14.0662,14.1122,339000.0
2009-02-17 12:35:00,15.35,15.38,15.34,15.38,156000.0,14.1214,14.149,14.1122,14.149,156000.0
2009-02-17 12:40:00,15.38,15.42,15.38,15.4,159000.0,14.149,14.1858,14.149,14.1674,159000.0
2009-02-17 12:45:00,15.41,15.43,15.38,15.42,305000.0,14.1766,14.195,14.149,14.1858,305000.0
2009-02-17 12:50:00,15.42,15.44,15.4,15.43,244000.0,14.1858,14.2042,14.1674,14.195,244000.0
2009-02-17 12:55:00,15.43,15.47,15.42,15.44,235000.0,14.195,14.2318,14.1858,14.2042,235000.0
2009-02-17 13:00:00,15.44,15.44,15.38,15.4,368000.0,14.2042,14.2042,14.149,14.1674,368000.0
2009-02-17 13:05:00,15.4,15.41,15.38,15.39,493000.0,14.1674,14.1766,14.149,14.1582,493000.0
2009-02-17 13:10:00,15.4,15.4,15.35,15.38,391000.0,14.1674,14.1674,14.1214,14.149,391000.0
2009-02-17 13:15:00,15.38,15.38,15.35,15.36,366000.0,14.149,14.149,14.1214,14.1306,366000.0
2009-02-17 13:20:00,15.36,15.38,15.35,15.38,336000.0,14.1306,14.149,14.1214,14.149,336000.0
2009-02-17 13:25:00,15.38,15.39,15.35,15.36,306000.0,14.149,14.1582,14.1214,14.1306,306000.0
2009-02-17 13:30:00,15.36,15.44,15.35,15.44,273000.0,14.1306,14.2042,14.1214,14.2042,273000.0
2009-02-17 13:35:00,15.44,15.47,15.39,15.4,344000.0,14.2042,14.2318,14.1582,14.1674,344000.0
2009-02-17 13:40:00,15.41,15.5,15.4,15.47,296000.0,14.1766,14.2594,14.1674,14.2318,296000.0
2009-02-17 13:45:00,15.47,15.55,15.44,15.52,342000.0,14.2318,14.3054,14.2042,14.2778,342000.0
2009-02-17 13:50:00,15.52,15.55,15.46,15.47,451000.0,14.2778,14.3054,14.2226,14.2318,451000.0
2009-02-17 13:55:00,15.48,15.51,15.47,15.49,232000.0,14.241,14.2686,14.2318,14.2502,232000.0
2009-02-17 14:00:00,15.49,15.5,15.47,15.48,178000.0,14.2502,14.2594,14.2318,14.241,178000.0
2009-02-17 14:05:00,15.49,15.54,15.49,15.51,313000.0,14.2502,14.2962,14.2502,14.2686,313000.0
2009-02-17 14:10:00,15.51,15.54,15.48,15.5,486000.0,14.2686,14.2962,14.241,14.2594,486000.0
2009-02-17 14:15:00,15.5,15.53,15.48,15.49,284000.0,14.2594,14.287,14.241,14.2502,284000.0
2009-02-17 14:20:00,15.49,15.55,15.45,15.47,353000.0,14.2502,14.3054,14.2134,14.2318,353000.0
2009-02-17 14:25:00,15.47,15.48,15.42,15.44,285000.0,14.2318,14.241,14.1858,14.2042,285000.0
2009-02-17 14:30:00,15.45,15.53,15.45,15.5,251000.0,14.2134,14.287,14.2134,14.2594,251000.0
2009-02-17 14:35:00,15.5,15.55,15.48,15.49,480000.0,14.2594,14.3054,14.241,14.2502,480000.0
2009-02-17 14:40:00,15.49,15.52,15.45,15.51,349000.0,14.2502,14.2778,14.2134,14.2686,349000.0
2009-02-17 14:45:00,15.5,15.51,15.45,15.46,406000.0,14.2594,14.2686,14.2134,14.2226,406000.0
2009-02-17 14:50:00,15.47,15.49,15.4,15.42,438000.0,14.2318,14.2502,14.1674,14.1858,438000.0
2009-02-17 14:55:00,15.41,15.45,15.4,15.42,374000.0,14.1766,14.2134,14.1674,14.1858,374000.0
2009-02-17 15:00:00,15.42,15.44,15.39,15.43,395000.0,14.1858,14.2042,14.1582,14.195,395000.0
2009-02-17 15:05:00,15.43,15.47,15.39,15.43,575000.0,14.195,14.2318,14.1582,14.195,575000.0
2009-02-17 15:10:00,15.43,15.47,15.41,15.44,441000.0,14.195,14.2318,14.1766,14.2042,441000.0
2009-02-17 15:15:00,15.44,15.48,15.35,15.36,655000.0,14.2042,14.241,14.1214,14.1306,655000.0
2009-02-17 15:20:00,15.36,15.44,15.36,15.42,567000.0,14.1306,14.2042,14.1306,14.1858,567000.0
2009-02-17 15:25:00,15.42,15.43,15.33,15.37,733000.0,14.1858,14.195,14.103,14.1398,733000.0
2009-02-17 15:30:00,15.38,15.53,15.37,15.48,1226000.0,14.149,14.287,14.1398,14.241,1226000.0
2009-02-17 15:35:00,15.48,15.58,15.45,15.58,1296000.0,14.241,14.333,14.2134,14.333,1296000.0
2009-02-17 15:40:00,15.56,15.58,15.49,15.5,1170000.0,14.3146,14.333,14.2502,14.2594,1170000.0
2009-02-17 15:45:00,15.5,15.56,15.49,15.5,1079000.0,14.2594,14.3146,14.2502,14.2594,1079000.0
2009-02-17 15:50:00,15.5,15.52,15.4,15.4,980000.0,14.2594,14.2778,14.1674,14.1674,980000.0
2009-02-17 15:55:00,15.4,15.51,15.39,15.5,2612000.0,14.1674,14.2686,14.1582,14.2594,2612000.0
2009-02-18 09:30:00,15.7,15.7,15.37,15.54,824000.0,14.4434,14.4434,14.1398,14.2962,824000.0
2009-02-18 09:35:00,15.55,15.82,15.55,15.62,645000.0,14.3054,14.5538,14.3054,14.3698,645000.0
2009-02-18 09:40:00,15.61,15.75,15.58,15.71,340000.0,14.3606,14.4894,14.333,14.4526,340000.0
2009-02-18 09:45:00,15.72,15.79,15.61,15.64,487000.0,14.4618,14.5262,14.3606,14.3882,487000.0
2009-02-18 09:50:00,15.65,15.7,15.6,15.66,671000.0,14.3974,14.4434,14.3514,14.4066,671000.0
2009-02-18 09:55:00,15.66,15.72,15.62,15.65,933000.0,14.4066,14.4618,14.3698,14.3974,933000.0
2009-02-18 10:00:00,15.64,15.7,15.61,15.64,455000.0,14.3882,14.4434,14.3606,14.3882,455000.0
2009-02-18 10:05:00,15.64,15.7,15.56,15.57,596000.0,14.3882,14.4434,14.3146,14.3238,596000.0
2009-02-18 10:10:00,15.57,15.69,15.53,15.59,779000.0,14.3238,14.4342,14.287,14.3422,779000.0
2009-02-18 10:15:00,15.58,15.76,15.58,15.67,826000.0,14.333,14.4986,14.333,14.4158,826000.0
2009-02-18 10:20:00,15.66,15.75,15.66,15.72,622000.0,14.4066,14.4894,14.4066,14.4618,622000.0
2009-02-18 10:25:00,15.72,15.87,15.69,15.84,650000.0,14.4618,14.5998,14.4342,14.5722,650000.0
2009-02-18 10:30:00,15.84,15.95,15.84,15.87,702000.0,14.5722,14.6734,14.5722,14.5998,702000.0
2009-02-18 10:35:00,15.87,15.9,15.75,15.76,733000.0,14.5998,14.6274,14.4894,14.4986,733000.0
2009-02-18 10:40:00,15.77,15.88,15.76,15.84,567000.0,14.5078,14.609,14.4986,14.5722,567000.0
2009-02-18 10:45:00,15.83,15.9,15.8,15.81,555000.0,14.563,14.6274,14.5354,14.5446,555000.0
2009-02-18 10:50:00,15.83,15.85,15.79,15.8,627000.0,14.563,14.5814,14.5262,14.5354,627000.0
2009-02-18 10:55:00,15.8,15.86,15.8,15.84,265000.0,14.5354,14.5906,14.5354,14.5722,265000.0
2009-02-18 11:00:00,15.83,15.85,15.82,15.84,175000.0,14.563,14.5814,14.5538,14.5722,175000.0
2009-02-18 11:05:00,15.84,15.91,15.84,15.9,375000.0,14.5722,14.6366,14.5722,14.6274,375000.0
2009-02-18 11:10:00,15.9,15.97,15.88,15.93,486000.0,14.6274,14.6918,14.609,14.655,486000.0
2009-02-18 11:15:00,15.93,15.98,15.91,15.94,452000.0,14.655,14.701,14.6366,14.6642,452000.0
2009-02-18 11:20:00,15.94,16.04,15.93,16.02,1089000.0,14.6642,14.7562,14.655,14.7378,1089000.0
2009-02-18 11:25:00,16.04,16.05,15.97,16.0,589000.0,14.7562,14.7654,14.6918,14.7194,589000.0
2009-02-18 11:30:00,16.0,16.02,15.94,15.98,850000.0,14.7194,14.7378,14.6642,14.701,850000.0
2009-02-18 11:35:00,15.98,16.0,15.96,15.99,194000.0,14.701,14.7194,14.6826,14.7102,194000.0
2009-02-18 11:40:00,16.0,16.02,15.96,15.99,243000.0,14.7194,14.7378,14.6826,14.7102,243000.0
2009-02-18 11:45:00,15.99,15.99,15.86,15.86,342000.0,14.7102,14.7102,14.5906,14.5906,342000.0
2009-02-18 11:50:00,15.86,15.88,15.79,15.83,376000.0,14.5906,14.609,14.5262,14.563,376000.0
2009-02-18 11:55:00,15.83,15.91,15.82,15.86,257000.0,14.563,14.6366,14.5538,14.5906,257000.0
2009-02-18 12:00:00,15.85,15.93,15.84,15.9,139000.0,14.5814,14.655,14.5722,14.6274,139000.0
2009-02-18 12:05:00,15.9,15.93,15.88,15.91,77000.0,14.6274,14.655,14.609,14.6366,77000.0
2009-02-18 12:10:00,15.92,15.95,15.91,15.95,171000.0,14.6458,14.6734,14.6366,14.6734,171000.0
2009-02-18 12:15:00,15.96,15.97,15.91,15.94,189000.0,14.6826,14.6918,14.6366,14.6642,189000.0
2009-02-18 12:20:00,15.94,16.02,15.94,15.98,302000.0,14.6642,14.7378,14.6642,14.701,302000.0
2009-02-18 12:25:00,15.97,16.02,15.97,16.01,266000.0,14.6918,14.7378,14.6918,14.7286,266000.0
2009-02-18 12:30:00,16.01,16.04,15.97,15.97,207000.0,14.7286,14.7562,14.6918,14.6918,207000.0
2009-02-18 12:35:00,15.97,16.02,15.93,15.93,138000.0,14.6918,14.7378,14.655,14.655,138000.0
2009-02-18 12:40:00,15.93,15.97,15.93,15.93,210000.0,14.655,14.6918,14.655,14.655,210000.0
2009-02-18 12:45:00,15.93,15.93,15.79,15.79,489000.0,14.655,14.655,14.5262,14.5262,489000.0
2009-02-18 12:50:00,15.79,15.89,15.78,15.89,181000.0,14.5262,14.6182,14.517,14.6182,181000.0
2009-02-18 12:55:00,15.89,15.93,15.87,15.9,231000.0,14.6182,14.655,14.5998,14.6274,231000.0
2009-02-18 13:00:00,15.89,15.93,15.79,15.81,364000.0,14.6182,14.655,14.5262,14.5446,364000.0
2009-02-18 13:05:00,15.81,15.87,15.79,15.87,397000.0,14.5446,14.5998,14.5262,14.5998,397000.0
2009-02-18 13:10:00,15.87,15.93,15.87,15.93,198000.0,14.5998,14.655,14.5998,14.655,198000.0
2009-02-18 13:15:00,15.93,15.94,15.84,15.84,149000.0,14.655,14.6642,14.5722,14.5722,149000.0
2009-02-18 13:20:00,15.84,15.9,15.84,15.9,68000.0,14.5722,14.6274,14.5722,14.6274,68000.0
2009-02-18 13:25:00,15.9,15.95,15.9,15.93,124000.0,14.6274,14.6734,14.6274,14.655,124000.0
2009-02-18 13:30:00,15.93,15.94,15.9,15.94,71000.0,14.655,14.6642,14.6274,14.6642,71000.0
2009-02-18 13:35:00,15.93,15.94,15.85,15.86,198000.0,14.655,14.6642,14.5814,14.5906,198000.0
2009-02-18 13:40:00,15.85,15.9,15.85,15.9,80000.0,14.5814,14.6274,14.5814,14.6274,80000.0
2009-02-18 13:45:00,15.89,15.94,15.87,15.93,247000.0,14.6182,14.6642,14.5998,14.655,247000.0
2009-02-18 13:50:00,15.93,15.93,15.88,15.92,171000.0,14.655,14.655,14.609,14.6458,171000.0
2009-02-18 13:55:00,15.92,15.97,15.92,15.95,106000.0,14.6458,14.6918,14.6458,14.6734,106000.0
2009-02-18 14:00:00,15.94,15.98,15.89,15.92,286000.0,14.6642,14.701,14.6182,14.6458,286000.0
2009-02-18 14:05:00,15.92,15.97,15.9,15.97,174000.0,14.6458,14.6918,14.6274,14.6918,174000.0
2009-02-18 14:10:00,15.97,15.97,15.85,15.87,282000.0,14.6918,14.6918,14.5814,14.5998,282000.0
2009-02-18 14:15:00,15.89,15.94,15.87,15.88,200000.0,14.6182,14.6642,14.5998,14.609,200000.0
2009-02-18 14:20:00,15.88,15.92,15.87,15.9,210000.0,14.609,14.6458,14.5998,14.6274,210000.0
2009-02-18 14:25:00,15.91,15.91,15.85,15.88,305000.0,14.6366,14.6366,14.5814,14.609,305000.0
2009-02-18 14:30:00,15.89,15.92,15.87,15.88,396000.0,14.6182,14.6458,14.5998,14.609,396000.0
2009-02-18 14:35:00,15.9,15.9,15.84,15.86,223000.0,14.6274,14.6274,14.5722,14.5906,223000.0
2009-02-18 14:40:00,15.86,15.89,15.83,15.87,192000.0,14.5906,14.6182,14.563,14.5998,192000.0
2009-02-18 14:45:00,15.86,15.88,15.84,15.86,141000.0,14.5906,14.609,14.5722,14.5906,141000.0
2009-02-18 14:50:00,15.86,15.88,15.82,15.85,170000.0,14.5906,14.609,14.5538,14.5814,170000.0
2009-02-18 14:55:00,15.85,16.0,15.82,16.0,524000.0,14.5814,14.7194,14.5538,14.7194,524000.0
2009-02-18 15:00:00,16.0,16.02,15.96,15.99,461000.0,14.7194,14.7378,14.6826,14.7102,461000.0
2009-02-18 15:05:00,15.98,16.0,15.93,15.93,296000.0,14.701,14.7194,14.655,14.655,296000.0
2009-02-18 15:10:00,15.94,16.0,15.94,15.98,415000.0,14.6642,14.7194,14.6642,14.701,415000.0
2009-02-18 15:15:00,15.98,15.98,15.93,15.94,351000.0,14.701,14.701,14.655,14.6642,351000.0
2009-02-18 15:20:00,15.94,15.98,15.92,15.96,652000.0,14.6642,14.701,14.6458,14.6826,652000.0
2009-02-18 15:25:00,15.96,15.96,15.86,15.91,322000.0,14.6826,14.6826,14.5906,14.6366,322000.0
2009-02-18 15:30:00,15.91,15.95,15.88,15.89,533000.0,14.6366,14.6734,14.609,14.6182,533000.0
2009-02-18 15:35:00,15.88,15.91,15.85,15.91,440000.0,14.609,14.6366,14.5814,14.6366,440000.0
2009-02-18 15:40:00,15.9,15.97,15.87,15.92,559000.0,14.6274,14.6918,14.5998,14.6458,559000.0
2009-02-18 15:45:00,15.92,15.95,15.9,15.9,373000.0,14.6458,14.6734,14.6274,14.6274,373000.0
2009-02-18 15:50:00,15.9,15.97,15.9,15.94,749000.0,14.6274,14.6918,14.6274,14.6642,749000.0
2009-02-18 15:55:00,15.94,15.97,15.9,15.91,934000.0,14.6642,14.6918,14.6274,14.6366,934000.0
2009-02-19 09:30:00,16.08,16.17,15.97,16.11,948000.0,14.793,14.8758,14.6918,14.8206,948000.0
2009-02-19 09:35:00,16.11,16.2,16.03,16.03,341000.0,14.8206,14.9034,14.747,14.747,341000.0
2009-02-19 09:40:00,16.04,16.16,16.03,16.12,367000.0,14.7562,14.8666,14.747,14.8298,367000.0
2009-02-19 09:45:00,16.1,16.15,16.08,16.13,261000.0,14.8114,14.8574,14.793,14.839,261000.0
2009-02-19 09:50:00,16.13,16.16,16.07,16.1,461000.0,14.839,14.8666,14.7838,14.8114,461000.0
2009-02-19 09:55:00,16.09,16.18,16.09,16.11,631000.0,14.8022,14.885,14.8022,14.8206,631000.0
2009-02-19 10:00:00,16.11,16.14,16.01,16.08,461000.0,14.8206,14.8482,14.7286,14.793,461000.0
2009-02-19 10:05:00,16.08,16.08,15.98,16.05,454000.0,14.793,14.793,14.701,14.7654,454000.0
2009-02-19 10:10:00,16.05,16.05,15.99,16.01,495000.0,14.7654,14.7654,14.7102,14.7286,495000.0
2009-02-19 10:15:00,16.01,16.04,15.96,15.97,429000.0,14.7286,14.7562,14.6826,14.6918,429000.0
2009-02-19 10:20:00,15.97,15.99,15.85,15.86,889000.0,14.6918,14.7102,14.5814,14.5906,889000.0
2009-02-19 10:25:00,15.88,15.89,15.83,15.86,195000.0,14.609,14.6182,14.563,14.5906,195000.0
2009-02-19 10:30:00,15.86,15.88,15.81,15.83,449000.0,14.5906,14.609,14.5446,14.563,449000.0
2009-02-19 10:35:00,15.83,15.84,15.75,15.76,533000.0,14.563,14.5722,14.4894,14.4986,533000.0
2009-02-19 10:40:00,15.76,15.8,15.71,15.79,216000.0,14.4986,14.5354,14.4526,14.5262,216000.0
2009-02-19 10:45:00,15.79,15.8,15.73,15.75,246000.0,14.5262,14.5354,14.471,14.4894,246000.0
2009-02-19 10:50:00,15.75,15.78,15.74,15.77,833000.0,14.4894,14.517,14.4802,14.5078,833000.0
2009-02-19 10:55:00,15.77,15.81,15.74,15.76,263000.0,14.5078,14.5446,14.4802,14.4986,263000.0
2009-02-19 11:00:00,15.76,15.81,15.75,15.78,372000.0,14.4986,14.5446,14.4894,14.517,372000.0
2009-02-19 11:05:00,15.77,15.87,15.77,15.86,380000.0,14.5078,14.5998,14.5078,14.5906,380000.0
2009-02-19 11:10:00,15.86,15.88,15.81,15.87,298000.0,14.5906,14.609,14.5446,14.5998,298000.0
2009-02-19 11:15:00,15.87,15.88,15.84,15.87,221000.0,14.5998,14.609,14.5722,14.5998,221000.0
2009-02-19 11:20:00,15.86,15.88,15.77,15.8,263000.0,14.5906,14.609,14.5078,14.5354,263000.0
2009-02-19 11:25:00,15.8,15.82,15.77,15.78,144000.0,14.5354,14.5538,14.5078,14.517,144000.0
2009-02-19 11:30:00,15.78,15.79,15.72,15.76,259000.0,14.517,14.5262,14.4618,14.4986,259000.0
2009-02-19 11:35:00,15.75,15.8,15.74,15.76,287000.0,14.4894,14.5354,14.4802,14.4986,287000.0
2009-02-19 11:40:00,15.76,15.76,15.59,15.59,532000.0,14.4986,14.4986,14.3422,14.3422,532000.0
2009-02-19 11:45:00,15.6,15.63,15.54,15.56,730000.0,14.3514,14.379,14.2962,14.3146,730000.0
2009-02-19 11:50:00,15.56,15.58,15.54,15.55,393000.0,14.3146,14.333,14.2962,14.3054,393000.0
2009-02-19 11:55:00,15.56,15.56,15.5,15.56,371000.0,14.3146,14.3146,14.2594,14.3146,371000.0
2009-02-19 12:00:00,15.55,15.55,15.45,15.45,238000.0,14.3054,14.3054,14.2134,14.2134,238000.0
2009-02-19 12:05:00,15.46,15.54,15.45,15.54,380000.0,14.2226,14.2962,14.2134,14.2962,380000.0
2009-02-19 12:10:00,15.54,15.54,15.45,15.45,147000.0,14.2962,14.2962,14.2134,14.2134,147000.0
2009-02-19 12:15:00,15.46,15.56,15.45,15.56,234000.0,14.2226,14.3146,14.2134,14.3146,234000.0
2009-02-19 12:20:00,15.56,15.58,15.53,15.53,250000.0,14.3146,14.333,14.287,14.287,250000.0
2009-02-19 12:25:00,15.53,15.56,15.5,15.56,567000.0,14.287,14.3146,14.2594,14.3146,567000.0
2009-02-19 12:30:00,15.55,15.58,15.53,15.58,168000.0,14.3054,14.333,14.287,14.333,168000.0
2009-02-19 12:35:00,15.57,15.58,15.54,15.56,167000.0,14.3238,14.333,14.2962,14.3146,167000.0
2009-02-19 12:40:00,15.56,15.56,15.52,15.54,501000.0,14.3146,14.3146,14.2778,14.2962,501000.0
2009-02-19 12:45:00,15.55,15.56,15.53,15.53,872000.0,14.3054,14.3146,14.287,14.287,872000.0
2009-02-19 12:50:00,15.53,15.55,15.51,15.52,142000.0,14.287,14.3054,14.2686,14.2778,142000.0
2009-02-19 12:55:00,15.52,15.52,15.44,15.45,438000.0,14.2778,14.2778,14.2042,14.2134,438000.0
2009-02-19 13:00:00,15.46,15.47,15.42,15.44,265000.0,14.2226,14.2318,14.1858,14.2042,265000.0
2009-02-19 13:05:00,15.42,15.56,15.42,15.53,202000.0,14.1858,14.3146,14.1858,14.287,202000.0
2009-02-19 13:10:00,15.55,15.56,15.5,15.54,173000.0,14.3054,14.3146,14.2594,14.2962,173000.0
2009-02-19 13:15:00,15.55,15.6,15.55,15.59,249000.0,14.3054,14.3514,14.3054,14.3422,249000.0
2009-02-19 13:20:00,15.59,15.6,15.57,15.6,53000.0,14.3422,14.3514,14.3238,14.3514,53000.0
2009-02-19 13:25:00,15.6,15.61,15.58,15.61,321000.0,14.3514,14.3606,14.333,14.3606,321000.0
2009-02-19 13:30:00,15.61,15.63,15.59,15.6,458000.0,14.3606,14.379,14.3422,14.3514,458000.0
2009-02-19 13:35:00,15.59,15.62,15.58,15.59,418000.0,14.3422,14.3698,14.333,14.3422,418000.0
2009-02-19 13:40:00,15.58,15.58,15.54,15.56,183000.0,14.333,14.333,14.2962,14.3146,183000.0
2009-02-19 13:45:00,15.56,15.58,15.53,15.58,139000.0,14.3146,14.333,14.287,14.333,139000.0
2009-02-19 13:50:00,15.58,15.59,15.56,15.56,99000.0,14.333,14.3422,14.3146,14.3146,99000.0
2009-02-19 13:55:00,15.56,15.58,15.53,15.56,235000.0,14.3146,14.333,14.287,14.3146,235000.0
2009-02-19 14:00:00,15.58,15.62,15.55,15.6,141000.0,14.333,14.3698,14.3054,14.3514,141000.0
2009-02-19 14:05:00,15.6,15.63,15.6,15.62,180000.0,14.3514,14.379,14.3514,14.3698,180000.0
2009-02-19 14:10:00,15.62,15.62,15.54,15.54,140000.0,14.3698,14.3698,14.2962,14.2962,140000.0
2009-02-19 14:15:00,15.55,15.58,15.5,15.52,275000.0,14.3054,14.333,14.2594,14.2778,275000.0
2009-02-19 14:20:00,15.52,15.55,15.52,15.53,140000.0,14.2778,14.3054,14.2778,14.287,140000.0
2009-02-19 14:25:00,15.53,15.63,15.53,15.61,274000.0,14.287,14.379,14.287,14.3606,274000.0
2009-02-19 14:30:00,15.61,15.62,15.57,15.59,138000.0,14.3606,14.3698,14.3238,14.3422,138000.0
2009-02-19 14:35:00,15.59,15.63,15.58,15.63,159000.0,14.3422,14.379,14.333,14.379,159000.0
2009-02-19 14:40:00,15.63,15.65,15.54,15.55,480000.0,14.379,14.3974,14.2962,14.3054,480000.0
2009-02-19 14:45:00,15.55,15.6,15.54,15.54,254000.0,14.3054,14.3514,14.2962,14.2962,254000.0
2009-02-19 14:50:00,15.54,15.58,15.53,15.56,208000.0,14.2962,14.333,14.287,14.3146,208000.0
2009-02-19 14:55:00,15.56,15.63,15.56,15.57,332000.0,14.3146,14.379,14.3146,14.3238,332000.0
2009-02-19 15:00:00,15.57,15.62,15.56,15.59,258000.0,14.3238,14.3698,14.3146,14.3422,258000.0
2009-02-19 15:05:00,15.58,15.59,15.52,15.53,386000.0,14.333,14.3422,14.2778,14.287,386000.0
2009-02-19 15:10:00,15.53,15.53,15.49,15.51,637000.0,14.287,14.287,14.2502,14.2686,637000.0
2009-02-19 15:15:00,15.51,15.53,15.47,15.49,576000.0,14.2686,14.287,14.2318,14.2502,576000.0
2009-02-19 15:20:00,15.49,15.53,15.49,15.51,242000.0,14.2502,14.287,14.2502,14.2686,242000.0
2009-02-19 15:25:00,15.51,15.58,15.5,15.56,328000.0,14.2686,14.333,14.2594,14.3146,328000.0
2009-02-19 15:30:00,15.56,15.57,15.5,15.5,518000.0,14.3146,14.3238,14.2594,14.2594,518000.0
2009-02-19 15:35:00,15.5,15.53,15.45,15.47,582000.0,14.2594,14.287,14.2134,14.2318,582000.0
2009-02-19 15:40:00,15.46,15.57,15.46,15.57,596000.0,14.2226,14.3238,14.2226,14.3238,596000.0
2009-02-19 15:45:00,15.57,15.6,15.5,15.54,872000.0,14.3238,14.3514,14.2594,14.2962,872000.0
2009-02-19 15:50:00,15.54,15.55,15.46,15.47,681000.0,14.2962,14.3054,14.2226,14.2318,681000.0
2009-02-19 15:55:00,15.47,15.5,15.45,15.47,940000.0,14.2318,14.2594,14.2134,14.2318,940000.0
2009-02-20 09:30:00,15.14,15.31,15.04,15.22,922000.0,13.9282,14.0846,13.8362,14.0018,922000.0
2009-02-20 09:35:00,15.22,15.35,15.16,15.22,626000.0,14.0018,14.1214,13.9466,14.0018,626000.0
2009-02-20 09:40:00,15.23,15.27,15.13,15.21,458000.0,14.011,14.0478,13.919,13.9926,458000.0
2009-02-20 09:45:00,15.21,15.34,15.2,15.31,455000.0,13.9926,14.1122,13.9834,14.0846,455000.0
2009-02-20 09:50:00,15.31,15.47,15.3,15.33,697000.0,14.0846,14.2318,14.0754,14.103,697000.0
2009-02-20 09:55:00,15.33,15.45,15.31,15.33,609000.0,14.103,14.2134,14.0846,14.103,609000.0
2009-02-20 10:00:00,15.33,15.37,15.28,15.33,484000.0,14.103,14.1398,14.057,14.103,484000.0
2009-02-20 10:05:00,15.34,15.5,15.34,15.39,283000.0,14.1122,14.2594,14.1122,14.1582,283000.0
2009-02-20 10:10:00,15.38,15.39,15.28,15.36,385000.0,14.149,14.1582,14.057,14.1306,385000.0
2009-02-20 10:15:00,15.34,15.39,15.27,15.33,341000.0,14.1122,14.1582,14.0478,14.103,341000.0
2009-02-20 10:20:00,15.33,15.4,15.29,15.36,394000.0,14.103,14.1674,14.0662,14.1306,394000.0
2009-02-20 10:25:00,15.36,15.47,15.35,15.46,352000.0,14.1306,14.2318,14.1214,14.2226,352000.0
2009-02-20 10:30:00,15.46,15.46,15.36,15.38,484000.0,14.2226,14.2226,14.1306,14.149,484000.0
2009-02-20 10:35:00,15.39,15.46,15.34,15.45,983000.0,14.1582,14.2226,14.1122,14.2134,983000.0
2009-02-20 10:40:00,15.45,15.55,15.43,15.54,972000.0,14.2134,14.3054,14.195,14.2962,972000.0
2009-02-20 10:45:00,15.55,15.55,15.49,15.52,1137000.0,14.3054,14.3054,14.2502,14.2778,1137000.0
2009-02-20 10:50:00,15.52,15.53,15.43,15.48,887000.0,14.2778,14.287,14.195,14.241,887000.0
2009-02-20 10:55:00,15.48,15.48,15.4,15.47,266000.0,14.241,14.241,14.1674,14.2318,266000.0
2009-02-20 11:00:00,15.46,15.54,15.46,15.49,206000.0,14.2226,14.2962,14.2226,14.2502,206000.0
2009-02-20 11:05:00,15.49,15.53,15.41,15.42,233000.0,14.2502,14.287,14.1766,14.1858,233000.0
2009-02-20 11:10:00,15.43,15.43,15.37,15.37,199000.0,14.195,14.195,14.1398,14.1398,199000.0
2009-02-20 11:15:00,15.36,15.45,15.34,15.45,562000.0,14.1306,14.2134,14.1122,14.2134,562000.0
2009-02-20 11:20:00,15.45,15.47,15.38,15.39,206000.0,14.2134,14.2318,14.149,14.1582,206000.0
2009-02-20 11:25:00,15.38,15.4,15.36,15.38,155000.0,14.149,14.1674,14.1306,14.149,155000.0
2009-02-20 11:30:00,15.38,15.38,15.33,15.35,236000.0,14.149,14.149,14.103,14.1214,236000.0
2009-02-20 11:35:00,15.36,15.46,15.36,15.45,227000.0,14.1306,14.2226,14.1306,14.2134,227000.0
2009-02-20 11:40:00,15.43,15.5,15.43,15.49,166000.0,14.195,14.2594,14.195,14.2502,166000.0
2009-02-20 11:45:00,15.49,15.5,15.4,15.47,149000.0,14.2502,14.2594,14.1674,14.2318,149000.0
2009-02-20 11:50:00,15.48,15.48,15.41,15.47,78000.0,14.241,14.241,14.1766,14.2318,78000.0
2009-02-20 11:55:00,15.47,15.53,15.46,15.53,145000.0,14.2318,14.287,14.2226,14.287,145000.0
2009-02-20 12:00:00,15.51,15.57,15.5,15.57,166000.0,14.2686,14.3238,14.2594,14.3238,166000.0
2009-02-20 12:05:00,15.57,15.58,15.52,15.56,217000.0,14.3238,14.333,14.2778,14.3146,217000.0
2009-02-20 12:10:00,15.58,15.64,15.57,15.59,208000.0,14.333,14.3882,14.3238,14.3422,208000.0
2009-02-20 12:15:00,15.59,15.64,15.55,15.61,158000.0,14.3422,14.3882,14.3054,14.3606,158000.0
2009-02-20 12:20:00,15.61,15.64,15.58,15.59,172000.0,14.3606,14.3882,14.333,14.3422,172000.0
2009-02-20 12:25:00,15.59,15.64,15.59,15.62,137000.0,14.3422,14.3882,14.3422,14.3698,137000.0
2009-02-20 12:30:00,15.63,15.65,15.61,15.64,177000.0,14.379,14.3974,14.3606,14.3882,177000.0
2009-02-20 12:35:00,15.64,15.65,15.62,15.65,132000.0,14.3882,14.3974,14.3698,14.3974,132000.0
2009-02-20 12:40:00,15.65,15.65,15.59,15.62,253000.0,14.3974,14.3974,14.3422,14.3698,253000.0
2009-02-20 12:45:00,15.63,15.63,15.57,15.57,287000.0,14.379,14.379,14.3238,14.3238,287000.0
2009-02-20 12:50:00,15.55,15.57,15.48,15.49,252000.0,14.3054,14.3238,14.241,14.2502,252000.0
2009-02-20 12:55:00,15.49,15.5,15.47,15.48,319000.0,14.2502,14.2594,14.2318,14.241,319000.0
2009-02-20 13:00:00,15.48,15.5,15.44,15.47,239000.0,14.241,14.2594,14.2042,14.2318,239000.0
2009-02-20 13:05:00,15.48,15.5,15.45,15.46,169000.0,14.241,14.2594,14.2134,14.2226,169000.0
2009-02-20 13:10:00,15.46,15.54,15.46,15.49,172000.0,14.2226,14.2962,14.2226,14.2502,172000.0
2009-02-20 13:15:00,15.49,15.49,15.36,15.38,532000.0,14.2502,14.2502,14.1306,14.149,532000.0
2009-02-20 13:20:00,15.38,15.41,15.33,15.34,918000.0,14.149,14.1766,14.103,14.1122,918000.0
2009-02-20 13:25:00,15.34,15.35,15.31,15.32,360000.0,14.1122,14.1214,14.0846,14.0938,360000.0
2009-02-20 13:30:00,15.32,15.37,15.28,15.34,512000.0,14.0938,14.1398,14.057,14.1122,512000.0
2009-02-20 13:35:00,15.35,15.44,15.35,15.42,284000.0,14.1214,14.2042,14.1214,14.1858,284000.0
2009-02-20 13:40:00,15.42,15.48,15.42,15.44,89000.0,14.1858,14.241,14.1858,14.2042,89000.0
2009-02-20 13:45:00,15.44,15.44,15.39,15.4,94000.0,14.2042,14.2042,14.1582,14.1674,94000.0
2009-02-20 13:50:00,15.4,15.49,15.39,15.45,145000.0,14.1674,14.2502,14.1582,14.2134,145000.0
2009-02-20 13:55:00,15.45,15.49,15.4,15.46,170000.0,14.2134,14.2502,14.1674,14.2226,170000.0
2009-02-20 14:00:00,15.46,15.48,15.38,15.39,153000.0,14.2226,14.241,14.149,14.1582,153000.0
2009-02-20 14:05:00,15.4,15.48,15.38,15.43,215000.0,14.1674,14.241,14.149,14.195,215000.0
2009-02-20 14:10:00,15.43,15.44,15.37,15.43,259000.0,14.195,14.2042,14.1398,14.195,259000.0
2009-02-20 14:15:00,15.44,15.66,15.43,15.65,655000.0,14.2042,14.4066,14.195,14.3974,655000.0
2009-02-20 14:20:00,15.65,15.77,15.62,15.72,450000.0,14.3974,14.5078,14.3698,14.4618,450000.0
2009-02-20 14:25:00,15.73,15.83,15.65,15.67,441000.0,14.471,14.563,14.3974,14.4158,441000.0
2009-02-20 14:30:00,15.65,15.83,15.65,15.76,582000.0,14.3974,14.563,14.3974,14.4986,582000.0
2009-02-20 14:35:00,15.77,15.9,15.69,15.86,454000.0,14.5078,14.6274,14.4342,14.5906,454000.0
2009-02-20 14:40:00,15.86,15.9,15.75,15.82,351000.0,14.5906,14.6274,14.4894,14.5538,351000.0
2009-02-20 14:45:00,15.84,15.94,15.82,15.9,685000.0,14.5722,14.6642,14.5538,14.6274,685000.0
2009-02-20 14:50:00,15.91,15.91,15.78,15.79,679000.0,14.6366,14.6366,14.517,14.5262,679000.0
2009-02-20 14:55:00,15.78,15.83,15.73,15.78,537000.0,14.517,14.563,14.471,14.517,537000.0
2009-02-20 15:00:00,15.8,15.8,15.64,15.75,425000.0,14.5354,14.5354,14.3882,14.4894,425000.0
2009-02-20 15:05:00,15.74,15.86,15.69,15.81,459000.0,14.4802,14.5906,14.4342,14.5446,459000.0
2009-02-20 15:10:00,15.82,15.86,15.71,15.83,342000.0,14.5538,14.5906,14.4526,14.563,342000.0
2009-02-20 15:15:00,15.83,15.86,15.77,15.83,205000.0,14.563,14.5906,14.5078,14.563,205000.0
2009-02-20 15:20:00,15.82,15.85,15.78,15.8,212000.0,14.5538,14.5814,14.517,14.5354,212000.0
2009-02-20 15:25:00,15.8,15.81,15.7,15.74,431000.0,14.5354,14.5446,14.4434,14.4802,431000.0
2009-02-20 15:30:00,15.74,15.81,15.7,15.75,725000.0,14.4802,14.5446,14.4434,14.4894,725000.0
2009-02-20 15:35:00,15.75,15.78,15.74,15.75,512000.0,14.4894,14.517,14.4802,14.4894,512000.0
2009-02-20 15:40:00,15.75,15.84,15.71,15.8,765000.0,14.4894,14.5722,14.4526,14.5354,765000.0
2009-02-20 15:45:00,15.8,15.85,15.78,15.82,647000.0,14.5354,14.5814,14.517,14.5538,647000.0
2009-02-20 15:50:00,15.83,15.83,15.75,15.8,880000.0,14.563,14.563,14.4894,14.5354,880000.0
2009-02-20 15:55:00,15.8,15.85,15.75,15.84,1409000.0,14.5354,14.5814,14.4894,14.5722,1409000.0
2009-02-23 09:30:00,16.05,16.19,16.0,16.13,509000.0,14.7654,14.8942,14.7194,14.839,509000.0
2009-02-23 09:35:00,16.14,16.24,16.09,16.17,453000.0,14.8482,14.9402,14.8022,14.8758,453000.0
2009-02-23 09:40:00,16.18,16.19,16.0,16.07,308000.0,14.885,14.8942,14.7194,14.7838,308000.0
2009-02-23 09:45:00,16.07,16.11,15.97,15.98,605000.0,14.7838,14.8206,14.6918,14.701,605000.0
2009-02-23 09:50:00,15.99,16.07,15.94,15.99,308000.0,14.7102,14.7838,14.6642,14.7102,308000.0
2009-02-23 09:55:00,15.97,15.98,15.81,15.84,557000.0,14.6918,14.701,14.5446,14.5722,557000.0
2009-02-23 10:00:00,15.82,15.88,15.73,15.79,493000.0,14.5538,14.609,14.471,14.5262,493000.0
2009-02-23 10:05:00,15.79,15.79,15.7,15.7,468000.0,14.5262,14.5262,14.4434,14.4434,468000.0
2009-02-23 10:10:00,15.7,15.7,15.56,15.59,674000.0,14.4434,14.4434,14.3146,14.3422,674000.0
2009-02-23 10:15:00,15.6,15.65,15.56,15.63,325000.0,14.3514,14.3974,14.3146,14.379,325000.0
2009-02-23 10:20:00,15.64,15.68,15.61,15.62,263000.0,14.3882,14.425,14.3606,14.3698,263000.0
2009-02-23 10:25:00,15.62,15.64,15.58,15.64,165000.0,14.3698,14.3882,14.333,14.3882,165000.0
2009-02-23 10:30:00,15.63,15.63,15.54,15.56,422000.0,14.379,14.379,14.2962,14.3146,422000.0
2009-02-23 10:35:00,15.55,15.58,15.51,15.55,240000.0,14.3054,14.333,14.2686,14.3054,240000.0
2009-02-23 10:40:00,15.56,15.64,15.55,15.64,196000.0,14.3146,14.3882,14.3054,14.3882,196000.0
2009-02-23 10:45:00,15.64,15.7,15.62,15.69,300000.0,14.3882,14.4434,14.3698,14.4342,300000.0
2009-02-23 10:50:00,15.68,15.7,15.63,15.65,348000.0,14.425,14.4434,14.379,14.3974,348000.0
2009-02-23 10:55:00,15.65,15.65,15.53,15.53,728000.0,14.3974,14.3974,14.287,14.287,728000.0
2009-02-23 11:00:00,15.54,15.6,15.53,15.58,341000.0,14.2962,14.3514,14.287,14.333,341000.0
2009-02-23 11:05:00,15.57,15.59,15.5,15.5,476000.0,14.3238,14.3422,14.2594,14.2594,476000.0
2009-02-23 11:10:00,15.5,15.59,15.5,15.54,541000.0,14.2594,14.3422,14.2594,14.2962,541000.0
2009-02-23 11:15:00,15.54,15.59,15.51,15.54,772000.0,14.2962,14.3422,14.2686,14.2962,772000.0
2009-02-23 11:20:00,15.54,15.57,15.53,15.56,732000.0,14.2962,14.3238,14.287,14.3146,732000.0
2009-02-23 11:25:00,15.55,15.61,15.53,15.59,451000.0,14.3054,14.3606,14.287,14.3422,451000.0
2009-02-23 11:30:00,15.58,15.58,15.47,15.51,663000.0,14.333,14.333,14.2318,14.2686,663000.0
2009-02-23 11:35:00,15.51,15.54,15.5,15.53,940000.0,14.2686,14.2962,14.2594,14.287,940000.0
2009-02-23 11:40:00,15.53,15.54,15.49,15.5,487000.0,14.287,14.2962,14.2502,14.2594,487000.0
2009-02-23 11:45:00,15.5,15.52,15.46,15.48,155000.0,14.2594,14.2778,14.2226,14.241,155000.0
2009-02-23 11:50:00,15.48,15.51,15.46,15.49,180000.0,14.241,14.2686,14.2226,14.2502,180000.0
2009-02-23 11:55:00,15.49,15.5,15.46,15.49,181000.0,14.2502,14.2594,14.2226,14.2502,181000.0
2009-02-23 12:00:00,15.5,15.5,15.43,15.47,110000.0,14.2594,14.2594,14.195,14.2318,110000.0
2009-02-23 12:05:00,15.47,15.48,15.44,15.47,88000.0,14.2318,14.241,14.2042,14.2318,88000.0
2009-02-23 12:10:00,15.47,15.5,15.46,15.47,136000.0,14.2318,14.2594,14.2226,14.2318,136000.0
2009-02-23 12:15:00,15.47,15.48,15.41,15.43,257000.0,14.2318,14.241,14.1766,14.195,257000.0
2009-02-23 12:20:00,15.42,15.47,15.42,15.47,118000.0,14.1858,14.2318,14.1858,14.2318,118000.0
2009-02-23 12:25:00,15.47,15.47,15.41,15.41,114000.0,14.2318,14.2318,14.1766,14.1766,114000.0
2009-02-23 12:30:00,15.42,15.42,15.37,15.4,179000.0,14.1858,14.1858,14.1398,14.1674,179000.0
2009-02-23 12:35:00,15.39,15.45,15.38,15.45,216000.0,14.1582,14.2134,14.149,14.2134,216000.0
2009-02-23 12:40:00,15.45,15.46,15.42,15.42,122000.0,14.2134,14.2226,14.1858,14.1858,122000.0
2009-02-23 12:45:00,15.42,15.42,15.35,15.38,279000.0,14.1858,14.1858,14.1214,14.149,279000.0
2009-02-23 12:50:00,15.38,15.4,15.35,15.37,196000.0,14.149,14.1674,14.1214,14.1398,196000.0
2009-02-23 12:55:00,15.37,15.37,15.32,15.32,140000.0,14.1398,14.1398,14.0938,14.0938,140000.0
2009-02-23 13:00:00,15.32,15.4,15.32,15.4,193000.0,14.0938,14.1674,14.0938,14.1674,193000.0
2009-02-23 13:05:00,15.4,15.46,15.4,15.44,100000.0,14.1674,14.2226,14.1674,14.2042,100000.0
2009-02-23 13:10:00,15.45,15.48,15.41,15.47,185000.0,14.2134,14.241,14.1766,14.2318,185000.0
2009-02-23 13:15:00,15.47,15.49,15.45,15.45,70000.0,14.2318,14.2502,14.2134,14.2134,70000.0
2009-02-23 13:20:00,15.45,15.47,15.44,15.46,64000.0,14.2134,14.2318,14.2042,14.2226,64000.0
2009-02-23 13:25:00,15.47,15.52,15.47,15.48,179000.0,14.2318,14.2778,14.2318,14.241,179000.0
2009-02-23 13:30:00,15.49,15.5,15.41,15.42,132000.0,14.2502,14.2594,14.1766,14.1858,132000.0
2009-02-23 13:35:00,15.42,15.43,15.38,15.39,263000.0,14.1858,14.195,14.149,14.1582,263000.0
2009-02-23 13:40:00,15.39,15.45,15.39,15.44,193000.0,14.1582,14.2134,14.1582,14.2042,193000.0
2009-02-23 13:45:00,15.45,15.45,15.41,15.42,115000.0,14.2134,14.2134,14.1766,14.1858,115000.0
2009-02-23 13:50:00,15.41,15.44,15.4,15.44,168000.0,14.1766,14.2042,14.1674,14.2042,168000.0
2009-02-23 13:55:00,15.44,15.44,15.39,15.41,201000.0,14.2042,14.2042,14.1582,14.1766,201000.0
2009-02-23 14:00:00,15.41,15.42,15.38,15.42,239000.0,14.1766,14.1858,14.149,14.1858,239000.0
2009-02-23 14:05:00,15.4,15.42,15.37,15.37,169000.0,14.1674,14.1858,14.1398,14.1398,169000.0
2009-02-23 14:10:00,15.37,15.43,15.37,15.41,144000.0,14.1398,14.195,14.1398,14.1766,144000.0
2009-02-23 14:15:00,15.42,15.53,15.42,15.51,286000.0,14.1858,14.287,14.1858,14.2686,286000.0
2009-02-23 14:20:00,15.51,15.56,15.5,15.52,367000.0,14.2686,14.3146,14.2594,14.2778,367000.0
2009-02-23 14:25:00,15.52,15.59,15.52,15.57,265000.0,14.2778,14.3422,14.2778,14.3238,265000.0
2009-02-23 14:30:00,15.57,15.59,15.53,15.55,402000.0,14.3238,14.3422,14.287,14.3054,402000.0
2009-02-23 14:35:00,15.55,15.56,15.49,15.49,218000.0,14.3054,14.3146,14.2502,14.2502,218000.0
2009-02-23 14:40:00,15.51,15.51,15.44,15.46,238000.0,14.2686,14.2686,14.2042,14.2226,238000.0
2009-02-23 14:45:00,15.47,15.47,15.4,15.4,164000.0,14.2318,14.2318,14.1674,14.1674,164000.0
2009-02-23 14:50:00,15.4,15.41,15.35,15.37,442000.0,14.1674,14.1766,14.1214,14.1398,442000.0
2009-02-23 14:55:00,15.36,15.37,15.31,15.33,322000.0,14.1306,14.1398,14.0846,14.103,322000.0
2009-02-23 15:00:00,15.33,15.35,15.29,15.31,336000.0,14.103,14.1214,14.0662,14.0846,336000.0
2009-02-23 15:05:00,15.31,15.35,15.3,15.31,469000.0,14.0846,14.1214,14.0754,14.0846,469000.0
2009-02-23 15:10:00,15.31,15.34,15.26,15.31,499000.0,14.0846,14.1122,14.0386,14.0846,499000.0
2009-02-23 15:15:00,15.31,15.31,15.23,15.27,444000.0,14.0846,14.0846,14.011,14.0478,444000.0
2009-02-23 15:20:00,15.27,15.28,15.14,15.17,517000.0,14.0478,14.057,13.9282,13.9558,517000.0
2009-02-23 15:25:00,15.18,15.27,15.12,15.22,851000.0,13.965,14.0478,13.9098,14.0018,851000.0
2009-02-23 15:30:00,15.21,15.3,15.19,15.24,610000.0,13.9926,14.0754,13.9742,14.0202,610000.0
2009-02-23 15:35:00,15.24,15.37,15.24,15.32,780000.0,14.0202,14.1398,14.0202,14.0938,780000.0
2009-02-23 15:40:00,15.33,15.33,15.23,15.27,600000.0,14.103,14.103,14.011,14.0478,600000.0
2009-02-23 15:45:00,15.26,15.27,15.22,15.24,476000.0,14.0386,14.0478,14.0018,14.0202,476000.0
2009-02-23 15:50:00,15.23,15.34,15.22,15.31,1474000.0,14.011,14.1122,14.0018,14.0846,1474000.0
2009-02-23 15:55:00,15.31,15.32,15.23,15.26,1185000.0,14.0846,14.0938,14.011,14.0386,1185000.0
2009-02-24 09:30:00,15.3,15.45,15.3,15.33,363000.0,14.0754,14.2134,14.0754,14.103,363000.0
2009-02-24 09:35:00,15.33,15.49,15.32,15.45,398000.0,14.103,14.2502,14.0938,14.2134,398000.0
2009-02-24 09:40:00,15.45,15.45,15.24,15.32,431000.0,14.2134,14.2134,14.0202,14.0938,431000.0
2009-02-24 09:45:00,15.32,15.35,15.25,15.26,196000.0,14.0938,14.1214,14.0294,14.0386,196000.0
2009-02-24 09:50:00,15.29,15.33,15.24,15.25,237000.0,14.0662,14.103,14.0202,14.0294,237000.0
2009-02-24 09:55:00,15.26,15.28,15.2,15.26,274000.0,14.0386,14.057,13.9834,14.0386,274000.0
2009-02-24 10:00:00,15.26,15.29,15.14,15.22,433000.0,14.0386,14.0662,13.9282,14.0018,433000.0
2009-02-24 10:05:00,15.24,15.38,15.21,15.34,482000.0,14.0202,14.149,13.9926,14.1122,482000.0
2009-02-24 10:10:00,15.34,15.34,15.29,15.29,228000.0,14.1122,14.1122,14.0662,14.0662,228000.0
2009-02-24 10:15:00,15.3,15.3,15.25,15.28,219000.0,14.0754,14.0754,14.0294,14.057,219000.0
2009-02-24 10:20:00,15.3,15.4,15.25,15.38,282000.0,14.0754,14.1674,14.0294,14.149,282000.0
2009-02-24 10:25:00,15.38,15.47,15.34,15.46,604000.0,14.149,14.2318,14.1122,14.2226,604000.0
2009-02-24 10:30:00,15.43,15.61,15.43,15.59,437000.0,14.195,14.3606,14.195,14.3422,437000.0
2009-02-24 10:35:00,15.59,15.61,15.48,15.5,296000.0,14.3422,14.3606,14.241,14.2594,296000.0
2009-02-24 10:40:00,15.5,15.51,15.46,15.51,206000.0,14.2594,14.2686,14.2226,14.2686,206000.0
2009-02-24 10:45:00,15.51,15.68,15.51,15.66,509000.0,14.2686,14.425,14.2686,14.4066,509000.0
2009-02-24 10:50:00,15.66,15.69,15.61,15.63,533000.0,14.4066,14.4342,14.3606,14.379,533000.0
2009-02-24 10:55:00,15.63,15.65,15.51,15.52,371000.0,14.379,14.3974,14.2686,14.2778,371000.0
2009-02-24 11:00:00,15.53,15.56,15.52,15.54,183000.0,14.287,14.3146,14.2778,14.2962,183000.0
2009-02-24 11:05:00,15.54,15.58,15.52,15.53,229000.0,14.2962,14.333,14.2778,14.287,229000.0
2009-02-24 11:10:00,15.51,15.55,15.49,15.52,188000.0,14.2686,14.3054,14.2502,14.2778,188000.0
2009-02-24 11:15:00,15.53,15.58,15.51,15.51,173000.0,14.287,14.333,14.2686,14.2686,173000.0
2009-02-24 11:20:00,15.51,15.56,15.48,15.51,185000.0,14.2686,14.3146,14.241,14.2686,185000.0
2009-02-24 11:25:00,15.51,15.52,15.43,15.49,462000.0,14.2686,14.2778,14.195,14.2502,462000.0
2009-02-24 11:30:00,15.48,15.49,15.4,15.44,251000.0,14.241,14.2502,14.1674,14.2042,251000.0
2009-02-24 11:35:00,15.43,15.48,15.43,15.46,193000.0,14.195,14.241,14.195,14.2226,193000.0
2009-02-24 11:40:00,15.45,15.47,15.44,15.46,174000.0,14.2134,14.2318,14.2042,14.2226,174000.0
2009-02-24 11:45:00,15.45,15.46,15.39,15.4,294000.0,14.2134,14.2226,14.1582,14.1674,294000.0
2009-02-24 11:50:00,15.39,15.47,15.39,15.44,172000.0,14.1582,14.2318,14.1582,14.2042,172000.0
2009-02-24 11:55:00,15.44,15.52,15.43,15.52,265000.0,14.2042,14.2778,14.195,14.2778,265000.0
2009-02-24 12:00:00,15.51,15.63,15.5,15.63,378000.0,14.2686,14.379,14.2594,14.379,378000.0
2009-02-24 12:05:00,15.61,15.64,15.57,15.59,303000.0,14.3606,14.3882,14.3238,14.3422,303000.0
2009-02-24 12:10:00,15.58,15.59,15.55,15.59,105000.0,14.333,14.3422,14.3054,14.3422,105000.0
2009-02-24 12:15:00,15.58,15.59,15.53,15.57,158000.0,14.333,14.3422,14.287,14.3238,158000.0
2009-02-24 12:20:00,15.56,15.61,15.56,15.56,100000.0,14.3146,14.3606,14.3146,14.3146,100000.0
2009-02-24 12:25:00,15.55,15.58,15.53,15.56,93000.0,14.3054,14.333,14.287,14.3146,93000.0
2009-02-24 12:30:00,15.57,15.6,15.53,15.53,96000.0,14.3238,14.3514,14.287,14.287,96000.0
2009-02-24 12:35:00,15.54,15.62,15.53,15.58,211000.0,14.2962,14.3698,14.287,14.333,211000.0
2009-02-24 12:40:00,15.58,15.62,15.57,15.6,323000.0,14.333,14.3698,14.3238,14.3514,323000.0
2009-02-24 12:45:00,15.61,15.62,15.56,15.58,210000.0,14.3606,14.3698,14.3146,14.333,210000.0
2009-02-24 12:50:00,15.59,15.63,15.57,15.6,205000.0,14.3422,14.379,14.3238,14.3514,205000.0
2009-02-24 12:55:00,15.6,15.7,15.59,15.69,616000.0,14.3514,14.4434,14.3422,14.4342,616000.0
2009-02-24 13:00:00,15.7,15.77,15.65,15.76,635000.0,14.4434,14.5078,14.3974,14.4986,635000.0
2009-02-24 13:05:00,15.77,15.83,15.76,15.79,576000.0,14.5078,14.563,14.4986,14.5262,576000.0
2009-02-24 13:10:00,15.79,15.81,15.72,15.72,500000.0,14.5262,14.5446,14.4618,14.4618,500000.0
2009-02-24 13:15:00,15.72,15.78,15.72,15.77,220000.0,14.4618,14.517,14.4618,14.5078,220000.0
2009-02-24 13:20:00,15.77,15.97,15.77,15.95,1190000.0,14.5078,14.6918,14.5078,14.6734,1190000.0
2009-02-24 13:25:00,15.95,15.95,15.83,15.86,890000.0,14.6734,14.6734,14.563,14.5906,890000.0
2009-02-24 13:30:00,15.86,15.9,15.82,15.85,548000.0,14.5906,14.6274,14.5538,14.5814,548000.0
2009-02-24 13:35:00,15.85,15.85,15.8,15.82,746000.0,14.5814,14.5814,14.5354,14.5538,746000.0
2009-02-24 13:40:00,15.82,15.86,15.79,15.8,895000.0,14.5538,14.5906,14.5262,14.5354,895000.0
2009-02-24 13:45:00,15.8,15.83,15.79,15.81,664000.0,14.5354,14.563,14.5262,14.5446,664000.0
2009-02-24 13:50:00,15.82,15.86,15.79,15.82,742000.0,14.5538,14.5906,14.5262,14.5538,742000.0
2009-02-24 13:55:00,15.82,15.87,15.81,15.84,722000.0,14.5538,14.5998,14.5446,14.5722,722000.0
2009-02-24 14:00:00,15.85,15.95,15.83,15.95,859000.0,14.5814,14.6734,14.563,14.6734,859000.0
2009-02-24 14:05:00,15.94,15.99,15.91,15.92,1362000.0,14.6642,14.7102,14.6366,14.6458,1362000.0
2009-02-24 14:10:00,15.92,15.97,15.9,15.96,690000.0,14.6458,14.6918,14.6274,14.6826,690000.0
2009-02-24 14:15:00,15.96,16.02,15.95,15.99,1365000.0,14.6826,14.7378,14.6734,14.7102,1365000.0
2009-02-24 14:20:00,15.99,16.04,15.96,16.04,847000.0,14.7102,14.7562,14.6826,14.7562,847000.0
2009-02-24 14:25:00,16.04,16.04,15.97,16.0,697000.0,14.7562,14.7562,14.6918,14.7194,697000.0
2009-02-24 14:30:00,16.0,16.04,15.97,16.0,693000.0,14.7194,14.7562,14.6918,14.7194,693000.0
2009-02-24 14:35:00,16.01,16.07,15.97,16.01,887000.0,14.7286,14.7838,14.6918,14.7286,887000.0
2009-02-24 14:40:00,16.01,16.07,15.98,16.01,837000.0,14.7286,14.7838,14.701,14.7286,837000.0
2009-02-24 14:45:00,16.01,16.07,15.98,16.04,688000.0,14.7286,14.7838,14.701,14.7562,688000.0
2009-02-24 14:50:00,16.04,16.14,16.0,16.09,890000.0,14.7562,14.8482,14.7194,14.8022,890000.0
2009-02-24 14:55:00,16.09,16.15,16.08,16.11,814000.0,14.8022,14.8574,14.793,14.8206,814000.0
2009-02-24 15:00:00,16.12,16.14,16.03,16.03,744000.0,14.8298,14.8482,14.747,14.747,744000.0
2009-02-24 15:05:00,16.05,16.11,16.03,16.11,536000.0,14.7654,14.8206,14.747,14.8206,536000.0
2009-02-24 15:10:00,16.1,16.14,16.09,16.1,530000.0,14.8114,14.8482,14.8022,14.8114,530000.0
2009-02-24 15:15:00,16.11,16.14,16.03,16.08,699000.0,14.8206,14.8482,14.747,14.793,699000.0
2009-02-24 15:20:00,16.08,16.12,16.05,16.1,594000.0,14.793,14.8298,14.7654,14.8114,594000.0
2009-02-24 15:25:00,16.09,16.1,16.0,16.02,895000.0,14.8022,14.8114,14.7194,14.7378,895000.0
2009-02-24 15:30:00,16.02,16.03,15.95,15.99,1107000.0,14.7378,14.747,14.6734,14.7102,1107000.0
2009-02-24 15:35:00,15.99,16.07,15.98,16.05,1014000.0,14.7102,14.7838,14.701,14.7654,1014000.0
2009-02-24 15:40:00,16.05,16.13,16.05,16.08,1108000.0,14.7654,14.839,14.7654,14.793,1108000.0
2009-02-24 15:45:00,16.08,16.14,16.05,16.12,886000.0,14.793,14.8482,14.7654,14.8298,886000.0
2009-02-24 15:50:00,16.13,16.18,16.11,16.18,1307000.0,14.839,14.885,14.8206,14.885,1307000.0
2009-02-24 15:55:00,16.17,16.17,16.11,16.11,1792000.0,14.8758,14.8758,14.8206,14.8206,1792000.0
2009-02-25 09:30:00,15.97,16.09,15.91,16.08,320000.0,14.6918,14.8022,14.6366,14.793,320000.0
2009-02-25 09:35:00,16.08,16.09,15.85,15.9,386000.0,14.793,14.8022,14.5814,14.6274,386000.0
2009-02-25 09:40:00,15.91,16.16,15.89,16.03,373000.0,14.6366,14.8666,14.6182,14.747,373000.0
2009-02-25 09:45:00,16.06,16.1,15.99,16.03,502000.0,14.7746,14.8114,14.7102,14.747,502000.0
2009-02-25 09:50:00,16.03,16.07,15.95,16.0,557000.0,14.747,14.7838,14.6734,14.7194,557000.0
2009-02-25 09:55:00,15.98,15.99,15.9,15.92,560000.0,14.701,14.7102,14.6274,14.6458,560000.0
2009-02-25 10:00:00,15.93,15.96,15.86,15.9,1125000.0,14.655,14.6826,14.5906,14.6274,1125000.0
2009-02-25 10:05:00,15.9,15.9,15.74,15.83,1063000.0,14.6274,14.6274,14.4802,14.563,1063000.0
2009-02-25 10:10:00,15.87,15.97,15.8,15.93,888000.0,14.5998,14.6918,14.5354,14.655,888000.0
2009-02-25 10:15:00,15.94,16.0,15.89,16.0,855000.0,14.6642,14.7194,14.6182,14.7194,855000.0
2009-02-25 10:20:00,15.99,16.0,15.91,15.96,1222000.0,14.7102,14.7194,14.6366,14.6826,1222000.0
2009-02-25 10:25:00,15.96,16.04,15.94,15.99,804000.0,14.6826,14.7562,14.6642,14.7102,804000.0
2009-02-25 10:30:00,16.0,16.0,15.93,15.97,944000.0,14.7194,14.7194,14.655,14.6918,944000.0
2009-02-25 10:35:00,15.97,16.0,15.95,15.96,647000.0,14.6918,14.7194,14.6734,14.6826,647000.0
2009-02-25 10:40:00,15.96,15.99,15.87,15.87,1040000.0,14.6826,14.7102,14.5998,14.5998,1040000.0
2009-02-25 10:45:00,15.87,15.98,15.86,15.96,1122000.0,14.5998,14.701,14.5906,14.6826,1122000.0
2009-02-25 10:50:00,15.97,16.0,15.94,15.98,1332000.0,14.6918,14.7194,14.6642,14.701,1332000.0
2009-02-25 10:55:00,15.99,16.0,15.93,15.96,787000.0,14.7102,14.7194,14.655,14.6826,787000.0
2009-02-25 11:00:00,15.96,15.99,15.94,15.99,720000.0,14.6826,14.7102,14.6642,14.7102,720000.0
2009-02-25 11:05:00,15.99,16.04,15.98,16.04,783000.0,14.7102,14.7562,14.701,14.7562,783000.0
2009-02-25 11:10:00,16.04,16.06,15.98,16.0,406000.0,14.7562,14.7746,14.701,14.7194,406000.0
2009-02-25 11:15:00,16.0,16.01,15.96,15.99,241000.0,14.7194,14.7286,14.6826,14.7102,241000.0
2009-02-25 11:20:00,15.99,16.11,15.99,16.11,465000.0,14.7102,14.8206,14.7102,14.8206,465000.0
2009-02-25 11:25:00,16.12,16.18,16.11,16.15,548000.0,14.8298,14.885,14.8206,14.8574,548000.0
2009-02-25 11:30:00,16.15,16.15,16.12,16.13,365000.0,14.8574,14.8574,14.8298,14.839,365000.0
2009-02-25 11:35:00,16.13,16.14,16.09,16.09,392000.0,14.839,14.8482,14.8022,14.8022,392000.0
2009-02-25 11:40:00,16.09,16.17,16.08,16.17,772000.0,14.8022,14.8758,14.793,14.8758,772000.0
2009-02-25 11:45:00,16.17,16.25,16.16,16.21,1477000.0,14.8758,14.9494,14.8666,14.9126,1477000.0
2009-02-25 11:50:00,16.21,16.24,16.19,16.22,990000.0,14.9126,14.9402,14.8942,14.9218,990000.0
2009-02-25 11:55:00,16.22,16.3,16.19,16.27,1062000.0,14.9218,14.9954,14.8942,14.9678,1062000.0
2009-02-25 12:00:00,16.27,16.37,16.26,16.35,649000.0,14.9678,15.0598,14.9586,15.0414,649000.0
2009-02-25 12:05:00,16.34,16.36,16.27,16.3,762000.0,15.0322,15.0506,14.9678,14.9954,762000.0
2009-02-25 12:10:00,16.3,16.32,16.21,16.27,653000.0,14.9954,15.0138,14.9126,14.9678,653000.0
2009-02-25 12:15:00,16.27,16.29,16.21,16.22,698000.0,14.9678,14.9862,14.9126,14.9218,698000.0
2009-02-25 12:20:00,16.22,16.25,16.21,16.23,384000.0,14.9218,14.9494,14.9126,14.931,384000.0
2009-02-25 12:25:00,16.23,16.24,16.16,16.2,457000.0,14.931,14.9402,14.8666,14.9034,457000.0
2009-02-25 12:30:00,16.2,16.25,16.19,16.23,403000.0,14.9034,14.9494,14.8942,14.931,403000.0
2009-02-25 12:35:00,16.23,16.25,16.21,16.24,264000.0,14.931,14.9494,14.9126,14.9402,264000.0
2009-02-25 12:40:00,16.24,16.24,16.15,16.15,372000.0,14.9402,14.9402,14.8574,14.8574,372000.0
2009-02-25 12:45:00,16.15,16.19,16.13,16.18,463000.0,14.8574,14.8942,14.839,14.885,463000.0
2009-02-25 12:50:00,16.19,16.21,16.15,16.17,237000.0,14.8942,14.9126,14.8574,14.8758,237000.0
2009-02-25 12:55:00,16.16,16.23,16.15,16.22,238000.0,14.8666,14.931,14.8574,14.9218,238000.0
2009-02-25 13:00:00,16.22,16.24,16.19,16.24,587000.0,14.9218,14.9402,14.8942,14.9402,587000.0
2009-02-25 13:05:00,16.24,16.24,16.19,16.22,530000.0,14.9402,14.9402,14.8942,14.9218,530000.0
2009-02-25 13:10:00,16.22,16.23,16.2,16.21,549000.0,14.9218,14.931,14.9034,14.9126,549000.0
2009-02-25 13:15:00,16.2,16.2,16.16,16.16,283000.0,14.9034,14.9034,14.8666,14.8666,283000.0
2009-02-25 13:20:00,16.17,16.17,16.07,16.08,411000.0,14.8758,14.8758,14.7838,14.793,411000.0
2009-02-25 13:25:00,16.08,16.1,16.07,16.08,213000.0,14.793,14.8114,14.7838,14.793,213000.0
2009-02-25 13:30:00,16.09,16.14,16.07,16.14,192000.0,14.8022,14.8482,14.7838,14.8482,192000.0
2009-02-25 13:35:00,16.15,16.2,16.13,16.2,365000.0,14.8574,14.9034,14.839,14.9034,365000.0
2009-02-25 13:40:00,16.2,16.28,16.2,16.26,454000.0,14.9034,14.977,14.9034,14.9586,454000.0
2009-02-25 13:45:00,16.26,16.33,16.26,16.31,378000.0,14.9586,15.023,14.9586,15.0046,378000.0
2009-02-25 13:50:00,16.31,16.34,16.28,16.32,438000.0,15.0046,15.0322,14.977,15.0138,438000.0
2009-02-25 13:55:00,16.32,16.32,16.25,16.27,747000.0,15.0138,15.0138,14.9494,14.9678,747000.0
2009-02-25 14:00:00,16.27,16.3,16.22,16.24,859000.0,14.9678,14.9954,14.9218,14.9402,859000.0
2009-02-25 14:05:00,16.25,16.27,16.19,16.23,684000.0,14.9494,14.9678,14.8942,14.931,684000.0
2009-02-25 14:10:00,16.22,16.25,16.2,16.21,658000.0,14.9218,14.9494,14.9034,14.9126,658000.0
2009-02-25 14:15:00,16.21,16.26,16.15,16.18,1118000.0,14.9126,14.9586,14.8574,14.885,1118000.0
2009-02-25 14:20:00,16.17,16.23,16.13,16.22,824000.0,14.8758,14.931,14.839,14.9218,824000.0
2009-02-25 14:25:00,16.22,16.26,16.18,16.24,652000.0,14.9218,14.9586,14.885,14.9402,652000.0
2009-02-25 14:30:00,16.25,16.28,16.21,16.22,766000.0,14.9494,14.977,14.9126,14.9218,766000.0
2009-02-25 14:35:00,16.23,16.23,16.2,16.23,316000.0,14.931,14.931,14.9034,14.931,316000.0
2009-02-25 14:40:00,16.23,16.3,16.21,16.26,361000.0,14.931,14.9954,14.9126,14.9586,361000.0
2009-02-25 14:45:00,16.27,16.32,16.26,16.29,459000.0,14.9678,15.0138,14.9586,14.9862,459000.0
2009-02-25 14:50:00,16.29,16.45,16.29,16.42,976000.0,14.9862,15.1334,14.9862,15.1058,976000.0
2009-02-25 14:55:00,16.42,16.43,16.3,16.33,963000.0,15.1058,15.115,14.9954,15.023,963000.0
2009-02-25 15:00:00,16.34,16.43,16.31,16.42,743000.0,15.0322,15.115,15.0046,15.1058,743000.0
2009-02-25 15:05:00,16.42,16.47,16.4,16.45,796000.0,15.1058,15.1518,15.0874,15.1334,796000.0
2009-02-25 15:10:00,16.45,16.46,16.35,16.42,586000.0,15.1334,15.1426,15.0414,15.1058,586000.0
2009-02-25 15:15:00,16.43,16.52,16.42,16.51,938000.0,15.115,15.1978,15.1058,15.1886,938000.0
2009-02-25 15:20:00,16.51,16.56,16.46,16.54,592000.0,15.1886,15.2346,15.1426,15.2162,592000.0
2009-02-25 15:25:00,16.54,16.6,16.53,16.56,714000.0,15.2162,15.2714,15.207,15.2346,714000.0
2009-02-25 15:30:00,16.56,16.56,16.5,16.53,597000.0,15.2346,15.2346,15.1794,15.207,597000.0
2009-02-25 15:35:00,16.52,16.53,16.43,16.43,477000.0,15.1978,15.207,15.115,15.115,477000.0
2009-02-25 15:40:00,16.43,16.46,16.37,16.38,775000.0,15.115,15.1426,15.0598,15.069,775000.0
2009-02-25 15:45:00,16.38,16.41,16.36,16.37,1068000.0,15.069,15.0966,15.0506,15.0598,1068000.0
2009-02-25 15:50:00,16.36,16.38,16.33,16.33,1175000.0,15.0506,15.069,15.023,15.023,1175000.0
2009-02-25 15:55:00,16.33,16.33,16.17,16.18,1114000.0,15.023,15.023,14.8758,14.885,1114000.0
2009-02-26 09:30:00,16.45,16.45,16.3,16.39,430000.0,15.1334,15.1334,14.9954,15.0782,430000.0
2009-02-26 09:35:00,16.38,16.39,16.16,16.16,347000.0,15.069,15.0782,14.8666,14.8666,347000.0
2009-02-26 09:40:00,16.16,16.22,16.13,16.19,280000.0,14.8666,14.9218,14.839,14.8942,280000.0
2009-02-26 09:45:00,16.19,16.2,16.04,16.17,573000.0,14.8942,14.9034,14.7562,14.8758,573000.0
2009-02-26 09:50:00,16.17,16.23,16.13,16.15,595000.0,14.8758,14.931,14.839,14.8574,595000.0
2009-02-26 09:55:00,16.15,16.22,16.11,16.21,527000.0,14.8574,14.9218,14.8206,14.9126,527000.0
2009-02-26 10:00:00,16.2,16.31,16.17,16.22,760000.0,14.9034,15.0046,14.8758,14.9218,760000.0
2009-02-26 10:05:00,16.22,16.23,16.14,16.17,519000.0,14.9218,14.931,14.8482,14.8758,519000.0
2009-02-26 10:10:00,16.16,16.16,16.06,16.07,646000.0,14.8666,14.8666,14.7746,14.7838,646000.0
2009-02-26 10:15:00,16.07,16.12,16.02,16.05,660000.0,14.7838,14.8298,14.7378,14.7654,660000.0
2009-02-26 10:20:00,16.04,16.24,16.02,16.19,984000.0,14.7562,14.9402,14.7378,14.8942,984000.0
2009-02-26 10:25:00,16.19,16.2,16.12,16.15,656000.0,14.8942,14.9034,14.8298,14.8574,656000.0
2009-02-26 10:30:00,16.15,16.16,16.05,16.05,574000.0,14.8574,14.8666,14.7654,14.7654,574000.0
2009-02-26 10:35:00,16.06,16.13,16.0,16.13,1025000.0,14.7746,14.839,14.7194,14.839,1025000.0
2009-02-26 10:40:00,16.13,16.22,16.11,16.2,872000.0,14.839,14.9218,14.8206,14.9034,872000.0
2009-02-26 10:45:00,16.2,16.22,16.15,16.18,680000.0,14.9034,14.9218,14.8574,14.885,680000.0
2009-02-26 10:50:00,16.16,16.19,16.09,16.1,453000.0,14.8666,14.8942,14.8022,14.8114,453000.0
2009-02-26 10:55:00,16.1,16.12,16.08,16.1,601000.0,14.8114,14.8298,14.793,14.8114,601000.0
2009-02-26 11:00:00,16.1,16.11,16.02,16.06,578000.0,14.8114,14.8206,14.7378,14.7746,578000.0
2009-02-26 11:05:00,16.05,16.07,15.96,15.96,605000.0,14.7654,14.7838,14.6826,14.6826,605000.0
2009-02-26 11:10:00,15.96,16.01,15.88,15.95,1115000.0,14.6826,14.7286,14.609,14.6734,1115000.0
2009-02-26 11:15:00,15.95,15.95,15.86,15.88,582000.0,14.6734,14.6734,14.5906,14.609,582000.0
2009-02-26 11:20:00,15.88,15.88,15.83,15.83,727000.0,14.609,14.609,14.563,14.563,727000.0
2009-02-26 11:25:00,15.84,15.84,15.79,15.83,565000.0,14.5722,14.5722,14.5262,14.563,565000.0
2009-02-26 11:30:00,15.83,15.83,15.8,15.8,355000.0,14.563,14.563,14.5354,14.5354,355000.0
2009-02-26 11:35:00,15.8,15.81,15.68,15.69,929000.0,14.5354,14.5446,14.425,14.4342,929000.0
2009-02-26 11:40:00,15.69,15.73,15.66,15.68,529000.0,14.4342,14.471,14.4066,14.425,529000.0
2009-02-26 11:45:00,15.68,15.74,15.67,15.73,350000.0,14.425,14.4802,14.4158,14.471,350000.0
2009-02-26 11:50:00,15.73,15.77,15.71,15.75,387000.0,14.471,14.5078,14.4526,14.4894,387000.0
2009-02-26 11:55:00,15.75,15.77,15.72,15.72,476000.0,14.4894,14.5078,14.4618,14.4618,476000.0
2009-02-26 12:00:00,15.72,15.74,15.68,15.7,450000.0,14.4618,14.4802,14.425,14.4434,450000.0
2009-02-26 12:05:00,15.7,15.81,15.7,15.81,540000.0,14.4434,14.5446,14.4434,14.5446,540000.0
2009-02-26 12:10:00,15.81,15.83,15.78,15.82,441000.0,14.5446,14.563,14.517,14.5538,441000.0
2009-02-26 12:15:00,15.82,15.85,15.77,15.8,505000.0,14.5538,14.5814,14.5078,14.5354,505000.0
2009-02-26 12:20:00,15.8,15.84,15.75,15.76,385000.0,14.5354,14.5722,14.4894,14.4986,385000.0
2009-02-26 12:25:00,15.75,15.82,15.75,15.76,345000.0,14.4894,14.5538,14.4894,14.4986,345000.0
2009-02-26 12:30:00,15.76,15.76,15.7,15.76,511000.0,14.4986,14.4986,14.4434,14.4986,511000.0
2009-02-26 12:35:00,15.76,15.77,15.71,15.71,394000.0,14.4986,14.5078,14.4526,14.4526,394000.0
2009-02-26 12:40:00,15.71,15.75,15.7,15.71,288000.0,14.4526,14.4894,14.4434,14.4526,288000.0
2009-02-26 12:45:00,15.72,15.76,15.7,15.75,298000.0,14.4618,14.4986,14.4434,14.4894,298000.0
2009-02-26 12:50:00,15.75,15.76,15.72,15.76,441000.0,14.4894,14.4986,14.4618,14.4986,441000.0
2009-02-26 12:55:00,15.75,15.76,15.71,15.73,421000.0,14.4894,14.4986,14.4526,14.471,421000.0
2009-02-26 13:00:00,15.74,15.74,15.71,15.72,293000.0,14.4802,14.4802,14.4526,14.4618,293000.0
2009-02-26 13:05:00,15.72,15.73,15.71,15.71,264000.0,14.4618,14.471,14.4526,14.4526,264000.0
2009-02-26 13:10:00,15.71,15.72,15.67,15.72,656000.0,14.4526,14.4618,14.4158,14.4618,656000.0
2009-02-26 13:15:00,15.71,15.72,15.68,15.69,310000.0,14.4526,14.4618,14.425,14.4342,310000.0
2009-02-26 13:20:00,15.69,15.7,15.6,15.69,748000.0,14.4342,14.4434,14.3514,14.4342,748000.0
2009-02-26 13:25:00,15.69,15.73,15.65,15.72,527000.0,14.4342,14.471,14.3974,14.4618,527000.0
2009-02-26 13:30:00,15.71,15.74,15.7,15.74,327000.0,14.4526,14.4802,14.4434,14.4802,327000.0
2009-02-26 13:35:00,15.73,15.73,15.68,15.68,405000.0,14.471,14.471,14.425,14.425,405000.0
2009-02-26 13:40:00,15.68,15.83,15.67,15.81,565000.0,14.425,14.563,14.4158,14.5446,565000.0
2009-02-26 13:45:00,15.81,15.84,15.79,15.8,405000.0,14.5446,14.5722,14.5262,14.5354,405000.0
2009-02-26 13:50:00,15.8,15.82,15.77,15.79,374000.0,14.5354,14.5538,14.5078,14.5262,374000.0
2009-02-26 13:55:00,15.79,15.79,15.72,15.73,455000.0,14.5262,14.5262,14.4618,14.471,455000.0
2009-02-26 14:00:00,15.72,15.73,15.65,15.67,541000.0,14.4618,14.471,14.3974,14.4158,541000.0
2009-02-26 14:05:00,15.68,15.71,15.64,15.68,669000.0,14.425,14.4526,14.3882,14.425,669000.0
2009-02-26 14:10:00,15.68,15.72,15.67,15.68,413000.0,14.425,14.4618,14.4158,14.425,413000.0
2009-02-26 14:15:00,15.68,15.7,15.66,15.68,357000.0,14.425,14.4434,14.4066,14.425,357000.0
2009-02-26 14:20:00,15.67,15.71,15.66,15.66,455000.0,14.4158,14.4526,14.4066,14.4066,455000.0
2009-02-26 14:25:00,15.66,15.69,15.65,15.68,448000.0,14.4066,14.4342,14.3974,14.425,448000.0
2009-02-26 14:30:00,15.68,15.69,15.55,15.58,858000.0,14.425,14.4342,14.3054,14.333,858000.0
2009-02-26 14:35:00,15.58,15.65,15.58,15.64,674000.0,14.333,14.3974,14.333,14.3882,674000.0
2009-02-26 14:40:00,15.65,15.65,15.59,15.59,637000.0,14.3974,14.3974,14.3422,14.3422,637000.0
2009-02-26 14:45:00,15.59,15.61,15.56,15.58,530000.0,14.3422,14.3606,14.3146,14.333,530000.0
2009-02-26 14:50:00,15.58,15.65,15.57,15.57,571000.0,14.333,14.3974,14.3238,14.3238,571000.0
2009-02-26 14:55:00,15.57,15.58,15.52,15.53,600000.0,14.3238,14.333,14.2778,14.287,600000.0
2009-02-26 15:00:00,15.53,15.56,15.51,15.53,870000.0,14.287,14.3146,14.2686,14.287,870000.0
2009-02-26 15:05:00,15.53,15.55,15.5,15.55,735000.0,14.287,14.3054,14.2594,14.3054,735000.0
2009-02-26 15:10:00,15.55,15.58,15.5,15.53,893000.0,14.3054,14.333,14.2594,14.287,893000.0
2009-02-26 15:15:00,15.53,15.55,15.51,15.54,865000.0,14.287,14.3054,14.2686,14.2962,865000.0
2009-02-26 15:20:00,15.55,15.62,15.54,15.61,792000.0,14.3054,14.3698,14.2962,14.3606,792000.0
2009-02-26 15:25:00,15.62,15.63,15.6,15.63,701000.0,14.3698,14.379,14.3514,14.379,701000.0
2009-02-26 15:30:00,15.62,15.65,15.6,15.61,552000.0,14.3698,14.3974,14.3514,14.3606,552000.0
2009-02-26 15:35:00,15.62,15.64,15.6,15.61,706000.0,14.3698,14.3882,14.3514,14.3606,706000.0
2009-02-26 15:40:00,15.61,15.68,15.61,15.65,1063000.0,14.3606,14.425,14.3606,14.3974,1063000.0
2009-02-26 15:45:00,15.65,15.71,15.62,15.64,1072000.0,14.3974,14.4526,14.3698,14.3882,1072000.0
2009-02-26 15:50:00,15.64,15.69,15.64,15.69,1068000.0,14.3882,14.4342,14.3882,14.4342,1068000.0
2009-02-26 15:55:00,15.69,15.69,15.54,15.57,1175000.0,14.4342,14.4342,14.2962,14.3238,1175000.0
2009-02-27 09:30:00,15.24,15.64,15.18,15.63,600000.0,14.0202,14.3882,13.965,14.379,600000.0
2009-02-27 09:35:00,15.63,15.89,15.51,15.54,881000.0,14.379,14.6182,14.2686,14.2962,881000.0
2009-02-27 09:40:00,15.56,15.75,15.55,15.62,489000.0,14.3146,14.4894,14.3054,14.3698,489000.0
2009-02-27 09:45:00,15.63,15.69,15.6,15.67,476000.0,14.379,14.4342,14.3514,14.4158,476000.0
2009-02-27 09:50:00,15.67,15.77,15.61,15.75,762000.0,14.4158,14.5078,14.3606,14.4894,762000.0
2009-02-27 09:55:00,15.75,15.85,15.69,15.83,789000.0,14.4894,14.5814,14.4342,14.563,789000.0
2009-02-27 10:00:00,15.83,15.88,15.79,15.84,807000.0,14.563,14.609,14.5262,14.5722,807000.0
2009-02-27 10:05:00,15.83,15.87,15.78,15.78,571000.0,14.563,14.5998,14.517,14.517,571000.0
2009-02-27 10:10:00,15.78,15.81,15.75,15.77,513000.0,14.517,14.5446,14.4894,14.5078,513000.0
2009-02-27 10:15:00,15.78,15.79,15.7,15.76,605000.0,14.517,14.5262,14.4434,14.4986,605000.0
2009-02-27 10:20:00,15.75,15.95,15.75,15.88,1460000.0,14.4894,14.6734,14.4894,14.609,1460000.0
2009-02-27 10:25:00,15.88,16.02,15.87,15.99,1036000.0,14.609,14.7378,14.5998,14.7102,1036000.0
2009-02-27 10:30:00,15.99,16.03,15.96,16.0,703000.0,14.7102,14.747,14.6826,14.7194,703000.0
2009-02-27 10:35:00,16.0,16.0,15.9,15.93,544000.0,14.7194,14.7194,14.6274,14.655,544000.0
2009-02-27 10:40:00,15.93,15.94,15.9,15.92,399000.0,14.655,14.6642,14.6274,14.6458,399000.0
2009-02-27 10:45:00,15.92,15.93,15.83,15.88,556000.0,14.6458,14.655,14.563,14.609,556000.0
2009-02-27 10:50:00,15.88,15.92,15.86,15.87,334000.0,14.609,14.6458,14.5906,14.5998,334000.0
2009-02-27 10:55:00,15.86,15.87,15.81,15.85,508000.0,14.5906,14.5998,14.5446,14.5814,508000.0
2009-02-27 11:00:00,15.85,15.86,15.83,15.84,422000.0,14.5814,14.5906,14.563,14.5722,422000.0
2009-02-27 11:05:00,15.84,15.84,15.79,15.81,324000.0,14.5722,14.5722,14.5262,14.5446,324000.0
2009-02-27 11:10:00,15.82,15.87,15.82,15.86,403000.0,14.5538,14.5998,14.5538,14.5906,403000.0
2009-02-27 11:15:00,15.85,15.9,15.85,15.88,602000.0,14.5814,14.6274,14.5814,14.609,602000.0
2009-02-27 11:20:00,15.89,15.96,15.88,15.95,344000.0,14.6182,14.6826,14.609,14.6734,344000.0
2009-02-27 11:25:00,15.95,15.95,15.92,15.94,300000.0,14.6734,14.6734,14.6458,14.6642,300000.0
2009-02-27 11:30:00,15.95,15.95,15.92,15.94,384000.0,14.6734,14.6734,14.6458,14.6642,384000.0
2009-02-27 11:35:00,15.94,15.95,15.92,15.93,220000.0,14.6642,14.6734,14.6458,14.655,220000.0
2009-02-27 11:40:00,15.94,15.99,15.94,15.99,465000.0,14.6642,14.7102,14.6642,14.7102,465000.0
2009-02-27 11:45:00,15.99,16.01,15.98,15.99,525000.0,14.7102,14.7286,14.701,14.7102,525000.0
2009-02-27 11:50:00,15.99,15.99,15.9,15.93,441000.0,14.7102,14.7102,14.6274,14.655,441000.0
2009-02-27 11:55:00,15.93,15.97,15.89,15.95,308000.0,14.655,14.6918,14.6182,14.6734,308000.0
2009-02-27 12:00:00,15.95,15.98,15.93,15.95,274000.0,14.6734,14.701,14.655,14.6734,274000.0
2009-02-27 12:05:00,15.95,15.99,15.95,15.99,243000.0,14.6734,14.7102,14.6734,14.7102,243000.0
2009-02-27 12:10:00,15.98,16.0,15.96,15.97,349000.0,14.701,14.7194,14.6826,14.6918,349000.0
2009-02-27 12:15:00,15.97,15.99,15.93,15.93,283000.0,14.6918,14.7102,14.655,14.655,283000.0
2009-02-27 12:20:00,15.94,15.97,15.93,15.97,360000.0,14.6642,14.6918,14.655,14.6918,360000.0
2009-02-27 12:25:00,15.97,15.99,15.96,15.97,283000.0,14.6918,14.7102,14.6826,14.6918,283000.0
2009-02-27 12:30:00,15.97,15.99,15.96,15.97,281000.0,14.6918,14.7102,14.6826,14.6918,281000.0
2009-02-27 12:35:00,15.98,16.0,15.91,15.92,563000.0,14.701,14.7194,14.6366,14.6458,563000.0
2009-02-27 12:40:00,15.91,15.92,15.88,15.88,363000.0,14.6366,14.6458,14.609,14.609,363000.0
2009-02-27 12:45:00,15.88,15.94,15.88,15.93,219000.0,14.609,14.6642,14.609,14.655,219000.0
2009-02-27 12:50:00,15.94,15.99,15.94,15.99,214000.0,14.6642,14.7102,14.6642,14.7102,214000.0
2009-02-27 12:55:00,15.99,16.01,15.96,16.01,340000.0,14.7102,14.7286,14.6826,14.7286,340000.0
2009-02-27 13:00:00,16.01,16.05,16.0,16.04,697000.0,14.7286,14.7654,14.7194,14.7562,697000.0
2009-02-27 13:05:00,16.04,16.07,16.02,16.04,326000.0,14.7562,14.7838,14.7378,14.7562,326000.0
2009-02-27 13:10:00,16.04,16.09,16.03,16.04,376000.0,14.7562,14.8022,14.747,14.7562,376000.0
2009-02-27 13:15:00,16.05,16.05,16.0,16.04,352000.0,14.7654,14.7654,14.7194,14.7562,352000.0
2009-02-27 13:20:00,16.04,16.06,16.02,16.05,239000.0,14.7562,14.7746,14.7378,14.7654,239000.0
2009-02-27 13:25:00,16.05,16.07,16.04,16.05,252000.0,14.7654,14.7838,14.7562,14.7654,252000.0
2009-02-27 13:30:00,16.06,16.06,15.98,16.03,491000.0,14.7746,14.7746,14.701,14.747,491000.0
2009-02-27 13:35:00,16.03,16.03,15.95,15.99,665000.0,14.747,14.747,14.6734,14.7102,665000.0
2009-02-27 13:40:00,15.99,16.01,15.97,16.01,535000.0,14.7102,14.7286,14.6918,14.7286,535000.0
2009-02-27 13:45:00,16.01,16.1,15.99,16.09,662000.0,14.7286,14.8114,14.7102,14.8022,662000.0
2009-02-27 13:50:00,16.08,16.12,16.07,16.1,672000.0,14.793,14.8298,14.7838,14.8114,672000.0
2009-02-27 13:55:00,16.1,16.17,16.1,16.16,556000.0,14.8114,14.8758,14.8114,14.8666,556000.0
2009-02-27 14:00:00,16.16,16.23,16.13,16.22,844000.0,14.8666,14.931,14.839,14.9218,844000.0
2009-02-27 14:05:00,16.23,16.23,16.15,16.17,604000.0,14.931,14.931,14.8574,14.8758,604000.0
2009-02-27 14:10:00,16.18,16.25,16.13,16.23,749000.0,14.885,14.9494,14.839,14.931,749000.0
2009-02-27 14:15:00,16.24,16.25,16.16,16.19,387000.0,14.9402,14.9494,14.8666,14.8942,387000.0
2009-02-27 14:20:00,16.19,16.21,16.13,16.14,376000.0,14.8942,14.9126,14.839,14.8482,376000.0
2009-02-27 14:25:00,16.14,16.19,16.13,16.14,393000.0,14.8482,14.8942,14.839,14.8482,393000.0
2009-02-27 14:30:00,16.14,16.14,16.08,16.09,384000.0,14.8482,14.8482,14.793,14.8022,384000.0
2009-02-27 14:35:00,16.09,16.1,16.03,16.04,287000.0,14.8022,14.8114,14.747,14.7562,287000.0
2009-02-27 14:40:00,16.04,16.1,16.02,16.05,505000.0,14.7562,14.8114,14.7378,14.7654,505000.0
2009-02-27 14:45:00,16.04,16.13,16.04,16.12,669000.0,14.7562,14.839,14.7562,14.8298,669000.0
2009-02-27 14:50:00,16.13,16.15,16.1,16.11,360000.0,14.839,14.8574,14.8114,14.8206,360000.0
2009-02-27 14:55:00,16.12,16.18,16.11,16.15,545000.0,14.8298,14.885,14.8206,14.8574,545000.0
2009-02-27 15:00:00,16.16,16.16,16.01,16.02,739000.0,14.8666,14.8666,14.7286,14.7378,739000.0
2009-02-27 15:05:00,16.02,16.02,15.98,16.01,546000.0,14.7378,14.7378,14.701,14.7286,546000.0
2009-02-27 15:10:00,16.01,16.02,15.91,15.96,948000.0,14.7286,14.7378,14.6366,14.6826,948000.0
2009-02-27 15:15:00,15.96,15.97,15.89,15.9,777000.0,14.6826,14.6918,14.6182,14.6274,777000.0
2009-02-27 15:20:00,15.9,15.9,15.86,15.9,1045000.0,14.6274,14.6274,14.5906,14.6274,1045000.0
2009-02-27 15:25:00,15.91,15.93,15.89,15.91,1079000.0,14.6366,14.655,14.6182,14.6366,1079000.0
2009-02-27 15:30:00,15.91,15.98,15.9,15.96,617000.0,14.6366,14.701,14.6274,14.6826,617000.0
2009-02-27 15:35:00,15.95,15.98,15.93,15.93,797000.0,14.6734,14.701,14.655,14.655,797000.0
2009-02-27 15:40:00,15.93,16.0,15.93,15.96,839000.0,14.655,14.7194,14.655,14.6826,839000.0
2009-02-27 15:45:00,15.97,16.05,15.94,16.01,1033000.0,14.6918,14.7654,14.6642,14.7286,1033000.0
2009-02-27 15:50:00,16.01,16.02,15.9,15.91,839000.0,14.7286,14.7378,14.6274,14.6366,839000.0
2009-02-27 15:55:00,15.91,15.91,15.79,15.82,1958000.0,14.6366,14.6366,14.5262,14.5538,1958000.0
2009-03-02 09:30:00,15.48,15.77,15.47,15.71,269000.0,14.241,14.5078,14.2318,14.4526,269000.0
2009-03-02 09:35:00,15.76,15.87,15.54,15.61,1011000.0,14.4986,14.5998,14.2962,14.3606,1011000.0
2009-03-02 09:40:00,15.61,15.72,15.6,15.64,551000.0,14.3606,14.4618,14.3514,14.3882,551000.0
2009-03-02 09:45:00,15.64,15.69,15.57,15.6,917000.0,14.3882,14.4342,14.3238,14.3514,917000.0
2009-03-02 09:50:00,15.6,15.63,15.51,15.51,928000.0,14.3514,14.379,14.2686,14.2686,928000.0
2009-03-02 09:55:00,15.51,15.54,15.46,15.49,910000.0,14.2686,14.2962,14.2226,14.2502,910000.0
2009-03-02 10:00:00,15.49,15.56,15.39,15.39,1387000.0,14.2502,14.3146,14.1582,14.1582,1387000.0
2009-03-02 10:05:00,15.39,15.41,15.35,15.35,746000.0,14.1582,14.1766,14.1214,14.1214,746000.0
2009-03-02 10:10:00,15.36,15.37,15.3,15.32,696000.0,14.1306,14.1398,14.0754,14.0938,696000.0
2009-03-02 10:15:00,15.32,15.33,15.26,15.27,841000.0,14.0938,14.103,14.0386,14.0478,841000.0
2009-03-02 10:20:00,15.27,15.39,15.25,15.36,878000.0,14.0478,14.1582,14.0294,14.1306,878000.0
2009-03-02 10:25:00,15.38,15.39,15.28,15.29,668000.0,14.149,14.1582,14.057,14.0662,668000.0
2009-03-02 10:30:00,15.29,15.29,15.25,15.28,591000.0,14.0662,14.0662,14.0294,14.057,591000.0
2009-03-02 10:35:00,15.28,15.32,15.27,15.29,209000.0,14.057,14.0938,14.0478,14.0662,209000.0
2009-03-02 10:40:00,15.29,15.31,15.24,15.29,425000.0,14.0662,14.0846,14.0202,14.0662,425000.0
2009-03-02 10:45:00,15.29,15.34,15.29,15.32,309000.0,14.0662,14.1122,14.0662,14.0938,309000.0
2009-03-02 10:50:00,15.33,15.33,15.27,15.27,438000.0,14.103,14.103,14.0478,14.0478,438000.0
2009-03-02 10:55:00,15.27,15.33,15.27,15.32,647000.0,14.0478,14.103,14.0478,14.0938,647000.0
2009-03-02 11:00:00,15.32,15.38,15.32,15.35,515000.0,14.0938,14.149,14.0938,14.1214,515000.0
2009-03-02 11:05:00,15.34,15.35,15.29,15.31,417000.0,14.1122,14.1214,14.0662,14.0846,417000.0
2009-03-02 11:10:00,15.31,15.32,15.28,15.3,278000.0,14.0846,14.0938,14.057,14.0754,278000.0
2009-03-02 11:15:00,15.29,15.3,15.24,15.29,545000.0,14.0662,14.0754,14.0202,14.0662,545000.0
2009-03-02 11:20:00,15.29,15.33,15.28,15.3,511000.0,14.0662,14.103,14.057,14.0754,511000.0
2009-03-02 11:25:00,15.3,15.3,15.25,15.28,459000.0,14.0754,14.0754,14.0294,14.057,459000.0
2009-03-02 11:30:00,15.28,15.31,15.27,15.31,281000.0,14.057,14.0846,14.0478,14.0846,281000.0
2009-03-02 11:35:00,15.3,15.3,15.21,15.24,470000.0,14.0754,14.0754,13.9926,14.0202,470000.0
2009-03-02 11:40:00,15.24,15.26,15.22,15.22,194000.0,14.0202,14.0386,14.0018,14.0018,194000.0
2009-03-02 11:45:00,15.21,15.24,15.15,15.16,549000.0,13.9926,14.0202,13.9374,13.9466,549000.0
2009-03-02 11:50:00,15.16,15.16,15.08,15.11,621000.0,13.9466,13.9466,13.873,13.9006,621000.0
2009-03-02 11:55:00,15.11,15.18,15.08,15.18,390000.0,13.9006,13.965,13.873,13.965,390000.0
2009-03-02 12:00:00,15.18,15.21,15.12,15.16,285000.0,13.965,13.9926,13.9098,13.9466,285000.0
2009-03-02 12:05:00,15.16,15.21,15.14,15.16,215000.0,13.9466,13.9926,13.9282,13.9466,215000.0
2009-03-02 12:10:00,15.16,15.16,15.11,15.14,294000.0,13.9466,13.9466,13.9006,13.9282,294000.0
2009-03-02 12:15:00,15.12,15.16,15.11,15.13,189000.0,13.9098,13.9466,13.9006,13.919,189000.0
2009-03-02 12:20:00,15.11,15.27,15.11,15.27,322000.0,13.9006,14.0478,13.9006,14.0478,322000.0
2009-03-02 12:25:00,15.28,15.29,15.18,15.21,832000.0,14.057,14.0662,13.965,13.9926,832000.0
2009-03-02 12:30:00,15.2,15.21,15.15,15.18,378000.0,13.9834,13.9926,13.9374,13.965,378000.0
2009-03-02 12:35:00,15.19,15.19,15.08,15.08,671000.0,13.9742,13.9742,13.873,13.873,671000.0
2009-03-02 12:40:00,15.09,15.1,15.03,15.04,485000.0,13.8822,13.8914,13.827,13.8362,485000.0
2009-03-02 12:45:00,15.04,15.08,15.02,15.05,481000.0,13.8362,13.873,13.8178,13.8454,481000.0
2009-03-02 12:50:00,15.05,15.06,15.01,15.03,703000.0,13.8454,13.8546,13.8086,13.827,703000.0
2009-03-02 12:55:00,15.04,15.04,14.91,14.95,883000.0,13.8362,13.8362,13.7166,13.7534,883000.0
2009-03-02 13:00:00,14.95,15.02,14.95,14.98,480000.0,13.7534,13.8178,13.7534,13.781,480000.0
2009-03-02 13:05:00,14.98,15.02,14.94,15.01,578000.0,13.781,13.8178,13.7442,13.8086,578000.0
2009-03-02 13:10:00,15.01,15.03,14.97,14.98,331000.0,13.8086,13.827,13.7718,13.781,331000.0
2009-03-02 13:15:00,14.99,15.02,14.95,14.98,261000.0,13.7902,13.8178,13.7534,13.781,261000.0
2009-03-02 13:20:00,14.98,15.01,14.96,14.98,224000.0,13.781,13.8086,13.7626,13.781,224000.0
2009-03-02 13:25:00,14.99,15.06,14.98,15.01,241000.0,13.7902,13.8546,13.781,13.8086,241000.0
2009-03-02 13:30:00,15.01,15.04,14.98,15.0,137000.0,13.8086,13.8362,13.781,13.7994,137000.0
2009-03-02 13:35:00,14.99,15.02,14.98,15.01,205000.0,13.7902,13.8178,13.781,13.8086,205000.0
2009-03-02 13:40:00,15.0,15.06,14.99,15.01,469000.0,13.7994,13.8546,13.7902,13.8086,469000.0
2009-03-02 13:45:00,14.99,15.05,14.99,15.04,233000.0,13.7902,13.8454,13.7902,13.8362,233000.0
2009-03-02 13:50:00,15.04,15.09,15.02,15.09,353000.0,13.8362,13.8822,13.8178,13.8822,353000.0
2009-03-02 13:55:00,15.1,15.15,15.08,15.15,392000.0,13.8914,13.9374,13.873,13.9374,392000.0
2009-03-02 14:00:00,15.14,15.21,15.13,15.2,457000.0,13.9282,13.9926,13.919,13.9834,457000.0
2009-03-02 14:05:00,15.2,15.21,15.12,15.13,223000.0,13.9834,13.9926,13.9098,13.919,223000.0
2009-03-02 14:10:00,15.15,15.18,15.12,15.12,184000.0,13.9374,13.965,13.9098,13.9098,184000.0
2009-03-02 14:15:00,15.12,15.2,15.1,15.1,336000.0,13.9098,13.9834,13.8914,13.8914,336000.0
2009-03-02 14:20:00,15.11,15.12,15.04,15.05,214000.0,13.9006,13.9098,13.8362,13.8454,214000.0
2009-03-02 14:25:00,15.05,15.07,15.03,15.05,210000.0,13.8454,13.8638,13.827,13.8454,210000.0
2009-03-02 14:30:00,15.06,15.17,15.04,15.16,307000.0,13.8546,13.9558,13.8362,13.9466,307000.0
2009-03-02 14:35:00,15.17,15.2,15.13,15.14,434000.0,13.9558,13.9834,13.919,13.9282,434000.0
2009-03-02 14:40:00,15.14,15.21,15.12,15.18,297000.0,13.9282,13.9926,13.9098,13.965,297000.0
2009-03-02 14:45:00,15.18,15.19,15.13,15.17,263000.0,13.965,13.9742,13.919,13.9558,263000.0
2009-03-02 14:50:00,15.16,15.19,15.1,15.12,263000.0,13.9466,13.9742,13.8914,13.9098,263000.0
2009-03-02 14:55:00,15.13,15.17,15.1,15.13,225000.0,13.919,13.9558,13.8914,13.919,225000.0
2009-03-02 15:00:00,15.12,15.13,15.04,15.06,384000.0,13.9098,13.919,13.8362,13.8546,384000.0
2009-03-02 15:05:00,15.06,15.08,15.03,15.06,344000.0,13.8546,13.873,13.827,13.8546,344000.0
2009-03-02 15:10:00,15.07,15.12,15.04,15.08,329000.0,13.8638,13.9098,13.8362,13.873,329000.0
2009-03-02 15:15:00,15.08,15.08,15.01,15.03,419000.0,13.873,13.873,13.8086,13.827,419000.0
2009-03-02 15:20:00,15.03,15.07,15.0,15.0,504000.0,13.827,13.8638,13.7994,13.7994,504000.0
2009-03-02 15:25:00,15.0,15.05,14.99,15.05,653000.0,13.7994,13.8454,13.7902,13.8454,653000.0
2009-03-02 15:30:00,15.05,15.1,15.03,15.05,656000.0,13.8454,13.8914,13.827,13.8454,656000.0
2009-03-02 15:35:00,15.05,15.07,15.02,15.04,676000.0,13.8454,13.8638,13.8178,13.8362,676000.0
2009-03-02 15:40:00,15.04,15.05,15.0,15.02,876000.0,13.8362,13.8454,13.7994,13.8178,876000.0
2009-03-02 15:45:00,15.02,15.07,15.01,15.05,1189000.0,13.8178,13.8638,13.8086,13.8454,1189000.0
2009-03-02 15:50:00,15.05,15.12,15.03,15.11,1346000.0,13.8454,13.9098,13.827,13.9006,1346000.0
2009-03-02 15:55:00,15.11,15.15,15.08,15.08,1575000.0,13.9006,13.9374,13.873,13.873,1575000.0
2009-03-03 09:30:00,15.28,15.38,15.15,15.19,739000.0,14.057,14.149,13.9374,13.9742,739000.0
2009-03-03 09:35:00,15.16,15.27,15.11,15.26,446000.0,13.9466,14.0478,13.9006,14.0386,446000.0
2009-03-03 09:40:00,15.25,15.27,15.18,15.19,226000.0,14.0294,14.0478,13.965,13.9742,226000.0
2009-03-03 09:45:00,15.19,15.22,15.16,15.18,890000.0,13.9742,14.0018,13.9466,13.965,890000.0
2009-03-03 09:50:00,15.18,15.2,15.12,15.15,556000.0,13.965,13.9834,13.9098,13.9374,556000.0
2009-03-03 09:55:00,15.15,15.15,15.0,15.02,803000.0,13.9374,13.9374,13.7994,13.8178,803000.0
2009-03-03 10:00:00,15.0,15.02,14.9,14.97,917000.0,13.7994,13.8178,13.7074,13.7718,917000.0
2009-03-03 10:05:00,14.97,15.02,14.86,14.86,807000.0,13.7718,13.8178,13.6706,13.6706,807000.0
2009-03-03 10:10:00,14.87,14.88,14.78,14.79,659000.0,13.6798,13.689,13.597,13.6062,659000.0
2009-03-03 10:15:00,14.79,14.86,14.78,14.84,582000.0,13.6062,13.6706,13.597,13.6522,582000.0
2009-03-03 10:20:00,14.83,14.96,14.83,14.93,515000.0,13.643,13.7626,13.643,13.735,515000.0
2009-03-03 10:25:00,14.93,14.96,14.86,14.88,303000.0,13.735,13.7626,13.6706,13.689,303000.0
2009-03-03 10:30:00,14.87,14.91,14.83,14.89,302000.0,13.6798,13.7166,13.643,13.6982,302000.0
2009-03-03 10:35:00,14.91,14.95,14.85,14.94,289000.0,13.7166,13.7534,13.6614,13.7442,289000.0
2009-03-03 10:40:00,14.94,14.98,14.93,14.95,220000.0,13.7442,13.781,13.735,13.7534,220000.0
2009-03-03 10:45:00,14.95,15.04,14.95,15.01,310000.0,13.7534,13.8362,13.7534,13.8086,310000.0
2009-03-03 10:50:00,15.02,15.04,15.0,15.04,555000.0,13.8178,13.8362,13.7994,13.8362,555000.0
2009-03-03 10:55:00,15.04,15.07,15.02,15.04,347000.0,13.8362,13.8638,13.8178,13.8362,347000.0
2009-03-03 11:00:00,15.04,15.08,14.95,14.96,536000.0,13.8362,13.873,13.7534,13.7626,536000.0
2009-03-03 11:05:00,14.97,15.04,14.95,15.02,315000.0,13.7718,13.8362,13.7534,13.8178,315000.0
2009-03-03 11:10:00,15.01,15.02,14.94,15.0,470000.0,13.8086,13.8178,13.7442,13.7994,470000.0
2009-03-03 11:15:00,15.0,15.0,14.88,14.94,690000.0,13.7994,13.7994,13.689,13.7442,690000.0
2009-03-03 11:20:00,14.94,14.99,14.88,14.98,689000.0,13.7442,13.7902,13.689,13.781,689000.0
2009-03-03 11:25:00,14.98,15.07,14.97,15.05,596000.0,13.781,13.8638,13.7718,13.8454,596000.0
2009-03-03 11:30:00,15.07,15.1,15.05,15.06,343000.0,13.8638,13.8914,13.8454,13.8546,343000.0
2009-03-03 11:35:00,15.07,15.08,15.04,15.06,287000.0,13.8638,13.873,13.8362,13.8546,287000.0
2009-03-03 11:40:00,15.05,15.11,15.04,15.11,360000.0,13.8454,13.9006,13.8362,13.9006,360000.0
2009-03-03 11:45:00,15.1,15.11,15.05,15.09,437000.0,13.8914,13.9006,13.8454,13.8822,437000.0
2009-03-03 11:50:00,15.09,15.11,15.04,15.07,218000.0,13.8822,13.9006,13.8362,13.8638,218000.0
2009-03-03 11:55:00,15.06,15.13,15.06,15.13,432000.0,13.8546,13.919,13.8546,13.919,432000.0
2009-03-03 12:00:00,15.12,15.27,15.11,15.27,561000.0,13.9098,14.0478,13.9006,14.0478,561000.0
2009-03-03 12:05:00,15.27,15.29,15.23,15.25,387000.0,14.0478,14.0662,14.011,14.0294,387000.0
2009-03-03 12:10:00,15.25,15.28,15.22,15.22,448000.0,14.0294,14.057,14.0018,14.0018,448000.0
2009-03-03 12:15:00,15.23,15.28,15.19,15.27,429000.0,14.011,14.057,13.9742,14.0478,429000.0
2009-03-03 12:20:00,15.27,15.28,15.23,15.23,473000.0,14.0478,14.057,14.011,14.011,473000.0
2009-03-03 12:25:00,15.24,15.28,15.23,15.26,458000.0,14.0202,14.057,14.011,14.0386,458000.0
2009-03-03 12:30:00,15.25,15.26,15.21,15.24,472000.0,14.0294,14.0386,13.9926,14.0202,472000.0
2009-03-03 12:35:00,15.24,15.31,15.24,15.29,330000.0,14.0202,14.0846,14.0202,14.0662,330000.0
2009-03-03 12:40:00,15.29,15.35,15.29,15.35,313000.0,14.0662,14.1214,14.0662,14.1214,313000.0
2009-03-03 12:45:00,15.35,15.35,15.31,15.34,339000.0,14.1214,14.1214,14.0846,14.1122,339000.0
2009-03-03 12:50:00,15.34,15.35,15.24,15.3,388000.0,14.1122,14.1214,14.0202,14.0754,388000.0
2009-03-03 12:55:00,15.31,15.33,15.27,15.29,273000.0,14.0846,14.103,14.0478,14.0662,273000.0
2009-03-03 13:00:00,15.29,15.34,15.28,15.32,222000.0,14.0662,14.1122,14.057,14.0938,222000.0
2009-03-03 13:05:00,15.33,15.33,15.29,15.33,259000.0,14.103,14.103,14.0662,14.103,259000.0
2009-03-03 13:10:00,15.33,15.35,15.31,15.32,191000.0,14.103,14.1214,14.0846,14.0938,191000.0
2009-03-03 13:15:00,15.33,15.36,15.32,15.35,158000.0,14.103,14.1306,14.0938,14.1214,158000.0
2009-03-03 13:20:00,15.35,15.37,15.33,15.36,222000.0,14.1214,14.1398,14.103,14.1306,222000.0
2009-03-03 13:25:00,15.37,15.39,15.31,15.32,264000.0,14.1398,14.1582,14.0846,14.0938,264000.0
2009-03-03 13:30:00,15.32,15.33,15.26,15.28,321000.0,14.0938,14.103,14.0386,14.057,321000.0
2009-03-03 13:35:00,15.27,15.27,15.21,15.24,244000.0,14.0478,14.0478,13.9926,14.0202,244000.0
2009-03-03 13:40:00,15.25,15.29,15.24,15.29,182000.0,14.0294,14.0662,14.0202,14.0662,182000.0
2009-03-03 13:45:00,15.29,15.3,15.26,15.27,205000.0,14.0662,14.0754,14.0386,14.0478,205000.0
2009-03-03 13:50:00,15.26,15.31,15.26,15.31,200000.0,14.0386,14.0846,14.0386,14.0846,200000.0
2009-03-03 13:55:00,15.32,15.38,15.32,15.35,210000.0,14.0938,14.149,14.0938,14.1214,210000.0
2009-03-03 14:00:00,15.35,15.38,15.32,15.35,336000.0,14.1214,14.149,14.0938,14.1214,336000.0
2009-03-03 14:05:00,15.35,15.36,15.31,15.36,164000.0,14.1214,14.1306,14.0846,14.1306,164000.0
2009-03-03 14:10:00,15.35,15.42,15.33,15.41,297000.0,14.1214,14.1858,14.103,14.1766,297000.0
2009-03-03 14:15:00,15.4,15.41,15.37,15.38,237000.0,14.1674,14.1766,14.1398,14.149,237000.0
2009-03-03 14:20:00,15.39,15.42,15.37,15.41,231000.0,14.1582,14.1858,14.1398,14.1766,231000.0
2009-03-03 14:25:00,15.43,15.44,15.36,15.38,341000.0,14.195,14.2042,14.1306,14.149,341000.0
2009-03-03 14:30:00,15.38,15.44,15.34,15.44,402000.0,14.149,14.2042,14.1122,14.2042,402000.0
2009-03-03 14:35:00,15.44,15.5,15.42,15.47,541000.0,14.2042,14.2594,14.1858,14.2318,541000.0
2009-03-03 14:40:00,15.46,15.47,15.33,15.33,722000.0,14.2226,14.2318,14.103,14.103,722000.0
2009-03-03 14:45:00,15.33,15.35,15.28,15.32,938000.0,14.103,14.1214,14.057,14.0938,938000.0
2009-03-03 14:50:00,15.32,15.33,15.28,15.32,543000.0,14.0938,14.103,14.057,14.0938,543000.0
2009-03-03 14:55:00,15.32,15.42,15.31,15.41,1115000.0,14.0938,14.1858,14.0846,14.1766,1115000.0
2009-03-03 15:00:00,15.41,15.42,15.31,15.33,474000.0,14.1766,14.1858,14.0846,14.103,474000.0
2009-03-03 15:05:00,15.34,15.36,15.25,15.29,394000.0,14.1122,14.1306,14.0294,14.0662,394000.0
2009-03-03 15:10:00,15.3,15.33,15.2,15.22,488000.0,14.0754,14.103,13.9834,14.0018,488000.0
2009-03-03 15:15:00,15.21,15.26,15.19,15.21,413000.0,13.9926,14.0386,13.9742,13.9926,413000.0
2009-03-03 15:20:00,15.21,15.24,15.13,15.16,587000.0,13.9926,14.0202,13.919,13.9466,587000.0
2009-03-03 15:25:00,15.15,15.16,15.08,15.09,447000.0,13.9374,13.9466,13.873,13.8822,447000.0
2009-03-03 15:30:00,15.1,15.18,15.1,15.18,349000.0,13.8914,13.965,13.8914,13.965,349000.0
2009-03-03 15:35:00,15.18,15.18,15.07,15.08,422000.0,13.965,13.965,13.8638,13.873,422000.0
2009-03-03 15:40:00,15.1,15.12,15.08,15.1,646000.0,13.8914,13.9098,13.873,13.8914,646000.0
2009-03-03 15:45:00,15.1,15.11,15.08,15.09,800000.0,13.8914,13.9006,13.873,13.8822,800000.0
2009-03-03 15:50:00,15.09,15.19,15.09,15.16,1261000.0,13.8822,13.9742,13.8822,13.9466,1261000.0
2009-03-03 15:55:00,15.16,15.18,15.13,15.15,1560000.0,13.9466,13.965,13.919,13.9374,1560000.0
2009-03-04 09:30:00,15.41,15.58,15.21,15.23,1091000.0,14.1766,14.333,13.9926,14.011,1091000.0
2009-03-04 09:35:00,15.22,15.39,15.22,15.28,608000.0,14.0018,14.1582,14.0018,14.057,608000.0
2009-03-04 09:40:00,15.27,15.35,15.18,15.18,782000.0,14.0478,14.1214,13.965,13.965,782000.0
2009-03-04 09:45:00,15.19,15.3,15.18,15.24,605000.0,13.9742,14.0754,13.965,14.0202,605000.0
2009-03-04 09:50:00,15.24,15.24,15.09,15.1,541000.0,14.0202,14.0202,13.8822,13.8914,541000.0
2009-03-04 09:55:00,15.1,15.14,15.07,15.11,1006000.0,13.8914,13.9282,13.8638,13.9006,1006000.0
2009-03-04 10:00:00,15.11,15.27,15.1,15.23,905000.0,13.9006,14.0478,13.8914,14.011,905000.0
2009-03-04 10:05:00,15.24,15.31,15.22,15.23,450000.0,14.0202,14.0846,14.0018,14.011,450000.0
2009-03-04 10:10:00,15.24,15.25,15.14,15.17,349000.0,14.0202,14.0294,13.9282,13.9558,349000.0
2009-03-04 10:15:00,15.19,15.21,15.12,15.16,420000.0,13.9742,13.9926,13.9098,13.9466,420000.0
2009-03-04 10:20:00,15.16,15.17,15.12,15.13,401000.0,13.9466,13.9558,13.9098,13.919,401000.0
2009-03-04 10:25:00,15.14,15.15,15.08,15.11,430000.0,13.9282,13.9374,13.873,13.9006,430000.0
2009-03-04 10:30:00,15.11,15.13,15.07,15.08,590000.0,13.9006,13.919,13.8638,13.873,590000.0
2009-03-04 10:35:00,15.08,15.09,14.93,14.96,1165000.0,13.873,13.8822,13.735,13.7626,1165000.0
2009-03-04 10:40:00,14.95,15.08,14.95,14.98,683000.0,13.7534,13.873,13.7534,13.781,683000.0
2009-03-04 10:45:00,15.0,15.0,14.93,14.98,455000.0,13.7994,13.7994,13.735,13.781,455000.0
2009-03-04 10:50:00,14.98,14.98,14.91,14.96,764000.0,13.781,13.781,13.7166,13.7626,764000.0
2009-03-04 10:55:00,14.97,14.97,14.91,14.92,389000.0,13.7718,13.7718,13.7166,13.7258,389000.0
2009-03-04 11:00:00,14.93,15.06,14.93,15.03,362000.0,13.735,13.8546,13.735,13.827,362000.0
2009-03-04 11:05:00,15.03,15.11,15.03,15.03,479000.0,13.827,13.9006,13.827,13.827,479000.0
2009-03-04 11:10:00,15.03,15.08,15.01,15.07,361000.0,13.827,13.873,13.8086,13.8638,361000.0
2009-03-04 11:15:00,15.07,15.08,15.0,15.02,211000.0,13.8638,13.873,13.7994,13.8178,211000.0
2009-03-04 11:20:00,15.02,15.03,14.94,14.97,387000.0,13.8178,13.827,13.7442,13.7718,387000.0
2009-03-04 11:25:00,14.98,15.02,14.94,14.95,423000.0,13.781,13.8178,13.7442,13.7534,423000.0
2009-03-04 11:30:00,14.94,14.96,14.91,14.94,687000.0,13.7442,13.7626,13.7166,13.7442,687000.0
2009-03-04 11:35:00,14.94,14.97,14.93,14.95,391000.0,13.7442,13.7718,13.735,13.7534,391000.0
2009-03-04 11:40:00,14.96,14.98,14.94,14.96,516000.0,13.7626,13.781,13.7442,13.7626,516000.0
2009-03-04 11:45:00,14.96,14.97,14.89,14.91,680000.0,13.7626,13.7718,13.6982,13.7166,680000.0
2009-03-04 11:50:00,14.92,14.95,14.9,14.94,245000.0,13.7258,13.7534,13.7074,13.7442,245000.0
2009-03-04 11:55:00,14.93,14.96,14.91,14.93,246000.0,13.735,13.7626,13.7166,13.735,246000.0
2009-03-04 12:00:00,14.93,14.94,14.84,14.87,487000.0,13.735,13.7442,13.6522,13.6798,487000.0
2009-03-04 12:05:00,14.86,14.87,14.79,14.81,728000.0,13.6706,13.6798,13.6062,13.6246,728000.0
2009-03-04 12:10:00,14.81,14.85,14.8,14.84,413000.0,13.6246,13.6614,13.6154,13.6522,413000.0
2009-03-04 12:15:00,14.84,14.84,14.8,14.8,192000.0,13.6522,13.6522,13.6154,13.6154,192000.0
2009-03-04 12:20:00,14.8,14.83,14.76,14.78,389000.0,13.6154,13.643,13.5786,13.597,389000.0
2009-03-04 12:25:00,14.79,14.8,14.75,14.75,566000.0,13.6062,13.6154,13.5694,13.5694,566000.0
2009-03-04 12:30:00,14.74,14.77,14.73,14.75,227000.0,13.5602,13.5878,13.551,13.5694,227000.0
2009-03-04 12:35:00,14.73,14.75,14.71,14.73,470000.0,13.551,13.5694,13.5326,13.551,470000.0
2009-03-04 12:40:00,14.72,14.73,14.66,14.67,434000.0,13.5418,13.551,13.4866,13.4958,434000.0
2009-03-04 12:45:00,14.67,14.69,14.65,14.65,448000.0,13.4958,13.5142,13.4774,13.4774,448000.0
2009-03-04 12:50:00,14.65,14.72,14.64,14.72,435000.0,13.4774,13.5418,13.4682,13.5418,435000.0
2009-03-04 12:55:00,14.71,14.72,14.67,14.72,336000.0,13.5326,13.5418,13.4958,13.5418,336000.0
2009-03-04 13:00:00,14.72,14.74,14.65,14.65,351000.0,13.5418,13.5602,13.4774,13.4774,351000.0
2009-03-04 13:05:00,14.66,14.68,14.64,14.67,409000.0,13.4866,13.505,13.4682,13.4958,409000.0
2009-03-04 13:10:00,14.66,14.7,14.65,14.66,247000.0,13.4866,13.5234,13.4774,13.4866,247000.0
2009-03-04 13:15:00,14.65,14.7,14.64,14.69,253000.0,13.4774,13.5234,13.4682,13.5142,253000.0
2009-03-04 13:20:00,14.69,14.74,14.68,14.71,183000.0,13.5142,13.5602,13.505,13.5326,183000.0
2009-03-04 13:25:00,14.71,14.77,14.7,14.73,184000.0,13.5326,13.5878,13.5234,13.551,184000.0
2009-03-04 13:30:00,14.74,14.82,14.72,14.78,454000.0,13.5602,13.6338,13.5418,13.597,454000.0
2009-03-04 13:35:00,14.78,14.81,14.73,14.75,279000.0,13.597,13.6246,13.551,13.5694,279000.0
2009-03-04 13:40:00,14.75,14.81,14.74,14.8,127000.0,13.5694,13.6246,13.5602,13.6154,127000.0
2009-03-04 13:45:00,14.8,14.87,14.8,14.87,428000.0,13.6154,13.6798,13.6154,13.6798,428000.0
2009-03-04 13:50:00,14.87,14.87,14.8,14.8,313000.0,13.6798,13.6798,13.6154,13.6154,313000.0
2009-03-04 13:55:00,14.79,14.83,14.77,14.8,247000.0,13.6062,13.643,13.5878,13.6154,247000.0
2009-03-04 14:00:00,14.79,14.8,14.74,14.78,672000.0,13.6062,13.6154,13.5602,13.597,672000.0
2009-03-04 14:05:00,14.78,14.86,14.72,14.83,611000.0,13.597,13.6706,13.5418,13.643,611000.0
2009-03-04 14:10:00,14.83,14.86,14.79,14.79,302000.0,13.643,13.6706,13.6062,13.6062,302000.0
2009-03-04 14:15:00,14.8,14.88,14.8,14.85,235000.0,13.6154,13.689,13.6154,13.6614,235000.0
2009-03-04 14:20:00,14.86,14.89,14.84,14.88,234000.0,13.6706,13.6982,13.6522,13.689,234000.0
2009-03-04 14:25:00,14.88,14.88,14.83,14.87,136000.0,13.689,13.689,13.643,13.6798,136000.0
2009-03-04 14:30:00,14.87,14.91,14.87,14.9,573000.0,13.6798,13.7166,13.6798,13.7074,573000.0
2009-03-04 14:35:00,14.91,15.03,14.9,15.0,656000.0,13.7166,13.827,13.7074,13.7994,656000.0
2009-03-04 14:40:00,15.01,15.13,14.99,15.12,802000.0,13.8086,13.919,13.7902,13.9098,802000.0
2009-03-04 14:45:00,15.12,15.14,15.09,15.13,582000.0,13.9098,13.9282,13.8822,13.919,582000.0
2009-03-04 14:50:00,15.12,15.23,15.11,15.18,587000.0,13.9098,14.011,13.9006,13.965,587000.0
2009-03-04 14:55:00,15.18,15.28,15.16,15.25,531000.0,13.965,14.057,13.9466,14.0294,531000.0
2009-03-04 15:00:00,15.23,15.29,15.17,15.17,722000.0,14.011,14.0662,13.9558,13.9558,722000.0
2009-03-04 15:05:00,15.18,15.21,15.14,15.17,401000.0,13.965,13.9926,13.9282,13.9558,401000.0
2009-03-04 15:10:00,15.18,15.28,15.16,15.23,729000.0,13.965,14.057,13.9466,14.011,729000.0
2009-03-04 15:15:00,15.23,15.27,15.22,15.24,557000.0,14.011,14.0478,14.0018,14.0202,557000.0
2009-03-04 15:20:00,15.24,15.24,15.16,15.18,583000.0,14.0202,14.0202,13.9466,13.965,583000.0
2009-03-04 15:25:00,15.17,15.24,15.16,15.24,379000.0,13.9558,14.0202,13.9466,14.0202,379000.0
2009-03-04 15:30:00,15.23,15.28,15.19,15.25,397000.0,14.011,14.057,13.9742,14.0294,397000.0
2009-03-04 15:35:00,15.26,15.26,15.21,15.24,668000.0,14.0386,14.0386,13.9926,14.0202,668000.0
2009-03-04 15:40:00,15.24,15.26,15.17,15.21,519000.0,14.0202,14.0386,13.9558,13.9926,519000.0
2009-03-04 15:45:00,15.2,15.21,15.12,15.14,535000.0,13.9834,13.9926,13.9098,13.9282,535000.0
2009-03-04 15:50:00,15.13,15.17,15.02,15.04,656000.0,13.919,13.9558,13.8178,13.8362,656000.0
2009-03-04 15:55:00,15.04,15.05,14.98,15.01,1045000.0,13.8362,13.8454,13.781,13.8086,1045000.0
2009-03-05 09:30:00,14.78,14.89,14.7,14.78,503000.0,13.597,13.6982,13.5234,13.597,503000.0
2009-03-05 09:35:00,14.78,15.17,14.76,15.1,564000.0,13.597,13.9558,13.5786,13.8914,564000.0
2009-03-05 09:40:00,15.1,15.11,14.88,14.9,428000.0,13.8914,13.9006,13.689,13.7074,428000.0
2009-03-05 09:45:00,14.88,15.08,14.88,15.0,511000.0,13.689,13.873,13.689,13.7994,511000.0
2009-03-05 09:50:00,15.01,15.09,15.0,15.06,236000.0,13.8086,13.8822,13.7994,13.8546,236000.0
2009-03-05 09:55:00,15.06,15.11,15.04,15.05,384000.0,13.8546,13.9006,13.8362,13.8454,384000.0
2009-03-05 10:00:00,15.05,15.12,15.04,15.07,433000.0,13.8454,13.9098,13.8362,13.8638,433000.0
2009-03-05 10:05:00,15.06,15.08,15.01,15.01,220000.0,13.8546,13.873,13.8086,13.8086,220000.0
2009-03-05 10:10:00,15.03,15.03,14.93,14.93,247000.0,13.827,13.827,13.735,13.735,247000.0
2009-03-05 10:15:00,14.94,14.99,14.93,14.98,375000.0,13.7442,13.7902,13.735,13.781,375000.0
2009-03-05 10:20:00,14.98,15.06,14.98,15.01,676000.0,13.781,13.8546,13.781,13.8086,676000.0
2009-03-05 10:25:00,15.01,15.13,15.0,15.11,331000.0,13.8086,13.919,13.7994,13.9006,331000.0
2009-03-05 10:30:00,15.11,15.14,15.08,15.12,565000.0,13.9006,13.9282,13.873,13.9098,565000.0
2009-03-05 10:35:00,15.13,15.14,15.08,15.11,461000.0,13.919,13.9282,13.873,13.9006,461000.0
2009-03-05 10:40:00,15.11,15.21,15.11,15.17,451000.0,13.9006,13.9926,13.9006,13.9558,451000.0
2009-03-05 10:45:00,15.16,15.19,15.12,15.14,527000.0,13.9466,13.9742,13.9098,13.9282,527000.0
2009-03-05 10:50:00,15.13,15.13,15.1,15.1,390000.0,13.919,13.919,13.8914,13.8914,390000.0
2009-03-05 10:55:00,15.11,15.22,15.1,15.17,1068000.0,13.9006,14.0018,13.8914,13.9558,1068000.0
2009-03-05 11:00:00,15.18,15.18,15.11,15.13,424000.0,13.965,13.965,13.9006,13.919,424000.0
2009-03-05 11:05:00,15.14,15.38,15.14,15.36,1498000.0,13.9282,14.149,13.9282,14.1306,1498000.0
2009-03-05 11:10:00,15.35,15.41,15.23,15.25,1456000.0,14.1214,14.1766,14.011,14.0294,1456000.0
2009-03-05 11:15:00,15.23,15.23,15.11,15.18,769000.0,14.011,14.011,13.9006,13.965,769000.0
2009-03-05 11:20:00,15.16,15.19,15.12,15.15,411000.0,13.9466,13.9742,13.9098,13.9374,411000.0
2009-03-05 11:25:00,15.15,15.16,15.02,15.04,705000.0,13.9374,13.9466,13.8178,13.8362,705000.0
2009-03-05 11:30:00,15.03,15.06,14.97,15.04,739000.0,13.827,13.8546,13.7718,13.8362,739000.0
2009-03-05 11:35:00,15.04,15.04,14.97,15.01,607000.0,13.8362,13.8362,13.7718,13.8086,607000.0
2009-03-05 11:40:00,15.01,15.04,14.97,15.04,366000.0,13.8086,13.8362,13.7718,13.8362,366000.0
2009-03-05 11:45:00,15.03,15.07,14.98,15.05,586000.0,13.827,13.8638,13.781,13.8454,586000.0
2009-03-05 11:50:00,15.05,15.06,15.02,15.03,264000.0,13.8454,13.8546,13.8178,13.827,264000.0
2009-03-05 11:55:00,15.02,15.08,15.0,15.0,495000.0,13.8178,13.873,13.7994,13.7994,495000.0
2009-03-05 12:00:00,15.0,15.04,14.99,15.0,434000.0,13.7994,13.8362,13.7902,13.7994,434000.0
2009-03-05 12:05:00,15.0,15.08,15.0,15.05,333000.0,13.7994,13.873,13.7994,13.8454,333000.0
2009-03-05 12:10:00,15.05,15.05,15.02,15.05,251000.0,13.8454,13.8454,13.8178,13.8454,251000.0
2009-03-05 12:15:00,15.05,15.09,15.03,15.09,175000.0,13.8454,13.8822,13.827,13.8822,175000.0
2009-03-05 12:20:00,15.09,15.1,15.03,15.04,299000.0,13.8822,13.8914,13.827,13.8362,299000.0
2009-03-05 12:25:00,15.03,15.07,15.02,15.07,234000.0,13.827,13.8638,13.8178,13.8638,234000.0
2009-03-05 12:30:00,15.07,15.07,15.04,15.07,311000.0,13.8638,13.8638,13.8362,13.8638,311000.0
2009-03-05 12:35:00,15.07,15.08,15.04,15.07,155000.0,13.8638,13.873,13.8362,13.8638,155000.0
2009-03-05 12:40:00,15.08,15.11,15.06,15.11,280000.0,13.873,13.9006,13.8546,13.9006,280000.0
2009-03-05 12:45:00,15.11,15.11,15.01,15.02,317000.0,13.9006,13.9006,13.8086,13.8178,317000.0
2009-03-05 12:50:00,15.02,15.05,15.0,15.04,213000.0,13.8178,13.8454,13.7994,13.8362,213000.0
2009-03-05 12:55:00,15.04,15.04,15.0,15.03,453000.0,13.8362,13.8362,13.7994,13.827,453000.0
2009-03-05 13:00:00,15.02,15.03,15.01,15.01,541000.0,13.8178,13.827,13.8086,13.8086,541000.0
2009-03-05 13:05:00,15.01,15.01,14.97,15.0,576000.0,13.8086,13.8086,13.7718,13.7994,576000.0
2009-03-05 13:10:00,15.0,15.01,14.97,14.99,521000.0,13.7994,13.8086,13.7718,13.7902,521000.0
2009-03-05 13:15:00,14.99,14.99,14.95,14.97,255000.0,13.7902,13.7902,13.7534,13.7718,255000.0
2009-03-05 13:20:00,14.98,14.98,14.88,14.89,300000.0,13.781,13.781,13.689,13.6982,300000.0
2009-03-05 13:25:00,14.89,14.91,14.85,14.87,348000.0,13.6982,13.7166,13.6614,13.6798,348000.0
2009-03-05 13:30:00,14.86,14.87,14.8,14.85,780000.0,13.6706,13.6798,13.6154,13.6614,780000.0
2009-03-05 13:35:00,14.84,14.84,14.8,14.82,204000.0,13.6522,13.6522,13.6154,13.6338,204000.0
2009-03-05 13:40:00,14.82,14.83,14.73,14.74,459000.0,13.6338,13.643,13.551,13.5602,459000.0
2009-03-05 13:45:00,14.73,14.8,14.73,14.75,507000.0,13.551,13.6154,13.551,13.5694,507000.0
2009-03-05 13:50:00,14.75,14.78,14.73,14.74,315000.0,13.5694,13.597,13.551,13.5602,315000.0
2009-03-05 13:55:00,14.74,14.77,14.74,14.75,401000.0,13.5602,13.5878,13.5602,13.5694,401000.0
2009-03-05 14:00:00,14.75,14.76,14.72,14.73,394000.0,13.5694,13.5786,13.5418,13.551,394000.0
2009-03-05 14:05:00,14.72,14.73,14.68,14.69,630000.0,13.5418,13.551,13.505,13.5142,630000.0
2009-03-05 14:10:00,14.69,14.7,14.65,14.67,521000.0,13.5142,13.5234,13.4774,13.4958,521000.0
2009-03-05 14:15:00,14.67,14.7,14.65,14.69,364000.0,13.4958,13.5234,13.4774,13.5142,364000.0
2009-03-05 14:20:00,14.68,14.69,14.63,14.65,510000.0,13.505,13.5142,13.459,13.4774,510000.0
2009-03-05 14:25:00,14.65,14.71,14.64,14.69,293000.0,13.4774,13.5326,13.4682,13.5142,293000.0
2009-03-05 14:30:00,14.69,14.7,14.67,14.69,165000.0,13.5142,13.5234,13.4958,13.5142,165000.0
2009-03-05 14:35:00,14.69,14.72,14.67,14.68,574000.0,13.5142,13.5418,13.4958,13.505,574000.0
2009-03-05 14:40:00,14.68,14.69,14.67,14.68,240000.0,13.505,13.5142,13.4958,13.505,240000.0
2009-03-05 14:45:00,14.69,14.71,14.67,14.69,288000.0,13.5142,13.5326,13.4958,13.5142,288000.0
2009-03-05 14:50:00,14.69,14.69,14.63,14.66,235000.0,13.5142,13.5142,13.459,13.4866,235000.0
2009-03-05 14:55:00,14.66,14.68,14.61,14.64,300000.0,13.4866,13.505,13.4406,13.4682,300000.0
2009-03-05 15:00:00,14.65,14.67,14.62,14.66,253000.0,13.4774,13.4958,13.4498,13.4866,253000.0
2009-03-05 15:05:00,14.65,14.7,14.64,14.68,307000.0,13.4774,13.5234,13.4682,13.505,307000.0
2009-03-05 15:10:00,14.68,14.72,14.67,14.7,524000.0,13.505,13.5418,13.4958,13.5234,524000.0
2009-03-05 15:15:00,14.69,14.71,14.65,14.65,350000.0,13.5142,13.5326,13.4774,13.4774,350000.0
2009-03-05 15:20:00,14.66,14.71,14.66,14.67,508000.0,13.4866,13.5326,13.4866,13.4958,508000.0
2009-03-05 15:25:00,14.67,14.67,14.63,14.66,277000.0,13.4958,13.4958,13.459,13.4866,277000.0
2009-03-05 15:30:00,14.64,14.67,14.58,14.6,516000.0,13.4682,13.4958,13.413,13.4314,516000.0
2009-03-05 15:35:00,14.6,14.6,14.55,14.55,685000.0,13.4314,13.4314,13.3854,13.3854,685000.0
2009-03-05 15:40:00,14.55,14.62,14.52,14.57,663000.0,13.3854,13.4498,13.3578,13.4038,663000.0
2009-03-05 15:45:00,14.57,14.7,14.56,14.7,758000.0,13.4038,13.5234,13.3946,13.5234,758000.0
2009-03-05 15:50:00,14.7,14.71,14.67,14.7,733000.0,13.5234,13.5326,13.4958,13.5234,733000.0
2009-03-05 15:55:00,14.7,14.72,14.69,14.7,1290000.0,13.5234,13.5418,13.5142,13.5234,1290000.0
2009-03-06 09:30:00,14.8,14.83,14.52,14.56,409000.0,13.6154,13.643,13.3578,13.3946,409000.0
2009-03-06 09:35:00,14.58,14.69,14.54,14.61,262000.0,13.413,13.5142,13.3762,13.4406,262000.0
2009-03-06 09:40:00,14.59,14.65,14.51,14.62,607000.0,13.4222,13.4774,13.3486,13.4498,607000.0
2009-03-06 09:45:00,14.62,14.69,14.58,14.69,797000.0,13.4498,13.5142,13.413,13.5142,797000.0
2009-03-06 09:50:00,14.69,14.74,14.65,14.67,359000.0,13.5142,13.5602,13.4774,13.4958,359000.0
2009-03-06 09:55:00,14.66,14.67,14.51,14.52,615000.0,13.4866,13.4958,13.3486,13.3578,615000.0
2009-03-06 10:00:00,14.53,14.54,14.39,14.4,822000.0,13.367,13.3762,13.2383,13.2475,822000.0
2009-03-06 10:05:00,14.39,14.42,14.29,14.3,936000.0,13.2383,13.2659,13.1463,13.1555,936000.0
2009-03-06 10:10:00,14.29,14.32,14.18,14.2,867000.0,13.1463,13.1739,13.0451,13.0635,867000.0
2009-03-06 10:15:00,14.19,14.26,14.08,14.26,790000.0,13.0543,13.1187,12.9531,13.1187,790000.0
2009-03-06 10:20:00,14.26,14.37,14.25,14.34,1070000.0,13.1187,13.2199,13.1095,13.1923,1070000.0
2009-03-06 10:25:00,14.34,14.38,14.29,14.32,468000.0,13.1923,13.2291,13.1463,13.1739,468000.0
2009-03-06 10:30:00,14.32,14.43,14.26,14.28,359000.0,13.1739,13.2751,13.1187,13.1371,359000.0
2009-03-06 10:35:00,14.28,14.33,14.25,14.33,278000.0,13.1371,13.1831,13.1095,13.1831,278000.0
2009-03-06 10:40:00,14.32,14.38,14.29,14.31,382000.0,13.1739,13.2291,13.1463,13.1647,382000.0
2009-03-06 10:45:00,14.31,14.31,14.19,14.21,468000.0,13.1647,13.1647,13.0543,13.0727,468000.0
2009-03-06 10:50:00,14.22,14.22,14.07,14.12,514000.0,13.0819,13.0819,12.9439,12.9899,514000.0
2009-03-06 10:55:00,14.1,14.17,14.01,14.05,795000.0,12.9715,13.0359,12.8887,12.9255,795000.0
2009-03-06 11:00:00,14.05,14.06,14.02,14.05,457000.0,12.9255,12.9347,12.8979,12.9255,457000.0
2009-03-06 11:05:00,14.04,14.05,14.0,14.04,750000.0,12.9163,12.9255,12.8795,12.9163,750000.0
2009-03-06 11:10:00,14.04,14.16,14.04,14.15,292000.0,12.9163,13.0267,12.9163,13.0175,292000.0
2009-03-06 11:15:00,14.16,14.22,14.15,14.17,423000.0,13.0267,13.0819,13.0175,13.0359,423000.0
2009-03-06 11:20:00,14.17,14.19,14.11,14.11,228000.0,13.0359,13.0543,12.9807,12.9807,228000.0
2009-03-06 11:25:00,14.11,14.13,14.08,14.11,211000.0,12.9807,12.9991,12.9531,12.9807,211000.0
2009-03-06 11:30:00,14.1,14.18,14.08,14.17,532000.0,12.9715,13.0451,12.9531,13.0359,532000.0
2009-03-06 11:35:00,14.18,14.18,14.08,14.08,279000.0,13.0451,13.0451,12.9531,12.9531,279000.0
2009-03-06 11:40:00,14.09,14.1,14.06,14.07,318000.0,12.9623,12.9715,12.9347,12.9439,318000.0
2009-03-06 11:45:00,14.08,14.1,14.04,14.07,224000.0,12.9531,12.9715,12.9163,12.9439,224000.0
2009-03-06 11:50:00,14.08,14.15,14.08,14.14,214000.0,12.9531,13.0175,12.9531,13.0083,214000.0
2009-03-06 11:55:00,14.14,14.26,14.14,14.24,506000.0,13.0083,13.1187,13.0083,13.1003,506000.0
2009-03-06 12:00:00,14.23,14.32,14.23,14.31,307000.0,13.0911,13.1739,13.0911,13.1647,307000.0
2009-03-06 12:05:00,14.29,14.34,14.29,14.32,245000.0,13.1463,13.1923,13.1463,13.1739,245000.0
2009-03-06 12:10:00,14.3,14.32,14.27,14.3,261000.0,13.1555,13.1739,13.1279,13.1555,261000.0
2009-03-06 12:15:00,14.3,14.32,14.27,14.31,250000.0,13.1555,13.1739,13.1279,13.1647,250000.0
2009-03-06 12:20:00,14.3,14.33,14.28,14.28,284000.0,13.1555,13.1831,13.1371,13.1371,284000.0
2009-03-06 12:25:00,14.29,14.31,14.26,14.3,188000.0,13.1463,13.1647,13.1187,13.1555,188000.0
2009-03-06 12:30:00,14.29,14.29,14.25,14.28,180000.0,13.1463,13.1463,13.1095,13.1371,180000.0
2009-03-06 12:35:00,14.28,14.28,14.23,14.27,188000.0,13.1371,13.1371,13.0911,13.1279,188000.0
2009-03-06 12:40:00,14.27,14.27,14.23,14.23,376000.0,13.1279,13.1279,13.0911,13.0911,376000.0
2009-03-06 12:45:00,14.22,14.24,14.19,14.2,848000.0,13.0819,13.1003,13.0543,13.0635,848000.0
2009-03-06 12:50:00,14.21,14.27,14.2,14.26,608000.0,13.0727,13.1279,13.0635,13.1187,608000.0
2009-03-06 12:55:00,14.26,14.34,14.24,14.34,576000.0,13.1187,13.1923,13.1003,13.1923,576000.0
2009-03-06 13:00:00,14.34,14.34,14.27,14.27,173000.0,13.1923,13.1923,13.1279,13.1279,173000.0
2009-03-06 13:05:00,14.27,14.27,14.23,14.26,208000.0,13.1279,13.1279,13.0911,13.1187,208000.0
2009-03-06 13:10:00,14.26,14.29,14.23,14.24,187000.0,13.1187,13.1463,13.0911,13.1003,187000.0
2009-03-06 13:15:00,14.25,14.29,14.24,14.29,153000.0,13.1095,13.1463,13.1003,13.1463,153000.0
2009-03-06 13:20:00,14.27,14.31,14.26,14.29,165000.0,13.1279,13.1647,13.1187,13.1463,165000.0
2009-03-06 13:25:00,14.29,14.35,14.28,14.34,138000.0,13.1463,13.2015,13.1371,13.1923,138000.0
2009-03-06 13:30:00,14.33,14.35,14.27,14.29,164000.0,13.1831,13.2015,13.1279,13.1463,164000.0
2009-03-06 13:35:00,14.29,14.3,14.27,14.28,156000.0,13.1463,13.1555,13.1279,13.1371,156000.0
2009-03-06 13:40:00,14.29,14.29,14.26,14.28,161000.0,13.1463,13.1463,13.1187,13.1371,161000.0
2009-03-06 13:45:00,14.27,14.32,14.27,14.32,183000.0,13.1279,13.1739,13.1279,13.1739,183000.0
2009-03-06 13:50:00,14.32,14.36,14.32,14.35,139000.0,13.1739,13.2107,13.1739,13.2015,139000.0
2009-03-06 13:55:00,14.34,14.35,14.31,14.34,109000.0,13.1923,13.2015,13.1647,13.1923,109000.0
2009-03-06 14:00:00,14.33,14.36,14.29,14.29,490000.0,13.1831,13.2107,13.1463,13.1463,490000.0
2009-03-06 14:05:00,14.29,14.3,14.25,14.29,343000.0,13.1463,13.1555,13.1095,13.1463,343000.0
2009-03-06 14:10:00,14.29,14.3,14.24,14.28,215000.0,13.1463,13.1555,13.1003,13.1371,215000.0
2009-03-06 14:15:00,14.28,14.28,14.16,14.17,540000.0,13.1371,13.1371,13.0267,13.0359,540000.0
2009-03-06 14:20:00,14.17,14.23,14.15,14.21,378000.0,13.0359,13.0911,13.0175,13.0727,378000.0
2009-03-06 14:25:00,14.2,14.26,14.19,14.26,154000.0,13.0635,13.1187,13.0543,13.1187,154000.0
2009-03-06 14:30:00,14.28,14.28,14.19,14.2,205000.0,13.1371,13.1371,13.0543,13.0635,205000.0
2009-03-06 14:35:00,14.2,14.22,14.18,14.2,215000.0,13.0635,13.0819,13.0451,13.0635,215000.0
2009-03-06 14:40:00,14.19,14.19,14.06,14.1,322000.0,13.0543,13.0543,12.9347,12.9715,322000.0
2009-03-06 14:45:00,14.11,14.12,14.08,14.09,557000.0,12.9807,12.9899,12.9531,12.9623,557000.0
2009-03-06 14:50:00,14.1,14.11,14.05,14.05,371000.0,12.9715,12.9807,12.9255,12.9255,371000.0
2009-03-06 14:55:00,14.05,14.07,14.02,14.04,399000.0,12.9255,12.9439,12.8979,12.9163,399000.0
2009-03-06 15:00:00,14.04,14.04,14.0,14.0,417000.0,12.9163,12.9163,12.8795,12.8795,417000.0
2009-03-06 15:05:00,14.01,14.02,13.95,14.0,824000.0,12.8887,12.8979,12.8335,12.8795,824000.0
2009-03-06 15:10:00,14.0,14.01,13.96,13.97,487000.0,12.8795,12.8887,12.8427,12.8519,487000.0
2009-03-06 15:15:00,13.97,14.01,13.97,13.98,420000.0,12.8519,12.8887,12.8519,12.8611,420000.0
2009-03-06 15:20:00,13.99,13.99,13.92,13.93,519000.0,12.8703,12.8703,12.8059,12.8151,519000.0
2009-03-06 15:25:00,13.94,13.98,13.92,13.93,434000.0,12.8243,12.8611,12.8059,12.8151,434000.0
2009-03-06 15:30:00,13.93,14.0,13.92,14.0,907000.0,12.8151,12.8795,12.8059,12.8795,907000.0
2009-03-06 15:35:00,13.99,14.01,13.95,13.99,1225000.0,12.8703,12.8887,12.8335,12.8703,1225000.0
2009-03-06 15:40:00,13.99,14.11,13.98,14.1,1042000.0,12.8703,12.9807,12.8611,12.9715,1042000.0
2009-03-06 15:45:00,14.09,14.2,14.08,14.16,1573000.0,12.9623,13.0635,12.9531,13.0267,1573000.0
2009-03-06 15:50:00,14.15,14.23,14.13,14.23,1055000.0,13.0175,13.0911,12.9991,13.0911,1055000.0
2009-03-06 15:55:00,14.23,14.29,14.22,14.25,1546000.0,13.0911,13.1463,13.0819,13.1095,1546000.0
2009-03-09 09:30:00,14.03,14.14,13.98,14.09,283000.0,12.9071,13.0083,12.8611,12.9623,283000.0
2009-03-09 09:35:00,14.11,14.25,14.06,14.23,644000.0,12.9807,13.1095,12.9347,13.0911,644000.0
2009-03-09 09:40:00,14.24,14.28,13.96,14.0,667000.0,13.1003,13.1371,12.8427,12.8795,667000.0
2009-03-09 09:45:00,13.98,14.15,13.98,14.13,506000.0,12.8611,13.0175,12.8611,12.9991,506000.0
2009-03-09 09:50:00,14.15,14.37,14.13,14.33,670000.0,13.0175,13.2199,12.9991,13.1831,670000.0
2009-03-09 09:55:00,14.35,14.4,14.27,14.29,579000.0,13.2015,13.2475,13.1279,13.1463,579000.0
2009-03-09 10:00:00,14.29,14.49,14.27,14.47,669000.0,13.1463,13.3302,13.1279,13.3118,669000.0
2009-03-09 10:05:00,14.48,14.6,14.46,14.54,801000.0,13.321,13.4314,13.3027,13.3762,801000.0
2009-03-09 10:10:00,14.54,14.58,14.51,14.51,305000.0,13.3762,13.413,13.3486,13.3486,305000.0
2009-03-09 10:15:00,14.52,14.56,14.43,14.46,219000.0,13.3578,13.3946,13.2751,13.3027,219000.0
2009-03-09 10:20:00,14.46,14.46,14.39,14.42,213000.0,13.3027,13.3027,13.2383,13.2659,213000.0
2009-03-09 10:25:00,14.41,14.41,14.18,14.18,594000.0,13.2567,13.2567,13.0451,13.0451,594000.0
2009-03-09 10:30:00,14.19,14.24,14.17,14.21,632000.0,13.0543,13.1003,13.0359,13.0727,632000.0
2009-03-09 10:35:00,14.21,14.23,14.11,14.12,365000.0,13.0727,13.0911,12.9807,12.9899,365000.0
2009-03-09 10:40:00,14.14,14.22,14.13,14.22,218000.0,13.0083,13.0819,12.9991,13.0819,218000.0
2009-03-09 10:45:00,14.22,14.22,14.13,14.14,351000.0,13.0819,13.0819,12.9991,13.0083,351000.0
2009-03-09 10:50:00,14.15,14.24,14.14,14.22,188000.0,13.0175,13.1003,13.0083,13.0819,188000.0
2009-03-09 10:55:00,14.22,14.23,14.14,14.17,234000.0,13.0819,13.0911,13.0083,13.0359,234000.0
2009-03-09 11:00:00,14.17,14.24,14.17,14.22,144000.0,13.0359,13.1003,13.0359,13.0819,144000.0
2009-03-09 11:05:00,14.2,14.22,14.13,14.2,223000.0,13.0635,13.0819,12.9991,13.0635,223000.0
2009-03-09 11:10:00,14.2,14.29,14.2,14.29,247000.0,13.0635,13.1463,13.0635,13.1463,247000.0
2009-03-09 11:15:00,14.27,14.31,14.25,14.27,226000.0,13.1279,13.1647,13.1095,13.1279,226000.0
2009-03-09 11:20:00,14.26,14.27,14.22,14.25,131000.0,13.1187,13.1279,13.0819,13.1095,131000.0
2009-03-09 11:25:00,14.28,14.3,14.25,14.26,127000.0,13.1371,13.1555,13.1095,13.1187,127000.0
2009-03-09 11:30:00,14.28,14.32,14.25,14.28,76000.0,13.1371,13.1739,13.1095,13.1371,76000.0
2009-03-09 11:35:00,14.28,14.32,14.27,14.28,109000.0,13.1371,13.1739,13.1279,13.1371,109000.0
2009-03-09 11:40:00,14.28,14.29,14.24,14.28,152000.0,13.1371,13.1463,13.1003,13.1371,152000.0
2009-03-09 11:45:00,14.29,14.3,14.25,14.25,254000.0,13.1463,13.1555,13.1095,13.1095,254000.0
2009-03-09 11:50:00,14.28,14.3,14.21,14.22,203000.0,13.1371,13.1555,13.0727,13.0819,203000.0
2009-03-09 11:55:00,14.22,14.24,14.19,14.2,131000.0,13.0819,13.1003,13.0543,13.0635,131000.0
2009-03-09 12:00:00,14.2,14.26,14.19,14.25,88000.0,13.0635,13.1187,13.0543,13.1095,88000.0
2009-03-09 12:05:00,14.25,14.28,14.21,14.24,189000.0,13.1095,13.1371,13.0727,13.1003,189000.0
2009-03-09 12:10:00,14.24,14.26,14.19,14.21,336000.0,13.1003,13.1187,13.0543,13.0727,336000.0
2009-03-09 12:15:00,14.21,14.3,14.18,14.3,470000.0,13.0727,13.1555,13.0451,13.1555,470000.0
2009-03-09 12:20:00,14.3,14.38,14.29,14.35,317000.0,13.1555,13.2291,13.1463,13.2015,317000.0
2009-03-09 12:25:00,14.32,14.34,14.29,14.33,143000.0,13.1739,13.1923,13.1463,13.1831,143000.0
2009-03-09 12:30:00,14.34,14.38,14.33,14.35,186000.0,13.1923,13.2291,13.1831,13.2015,186000.0
2009-03-09 12:35:00,14.35,14.36,14.24,14.25,218000.0,13.2015,13.2107,13.1003,13.1095,218000.0
2009-03-09 12:40:00,14.24,14.26,14.18,14.24,368000.0,13.1003,13.1187,13.0451,13.1003,368000.0
2009-03-09 12:45:00,14.24,14.26,14.21,14.23,239000.0,13.1003,13.1187,13.0727,13.0911,239000.0
2009-03-09 12:50:00,14.23,14.25,14.21,14.24,123000.0,13.0911,13.1095,13.0727,13.1003,123000.0
2009-03-09 12:55:00,14.23,14.24,14.21,14.21,36000.0,13.0911,13.1003,13.0727,13.0727,36000.0
2009-03-09 13:00:00,14.21,14.21,14.15,14.2,142000.0,13.0727,13.0727,13.0175,13.0635,142000.0
2009-03-09 13:05:00,14.19,14.19,14.11,14.16,111000.0,13.0543,13.0543,12.9807,13.0267,111000.0
2009-03-09 13:10:00,14.15,14.16,14.13,14.15,64000.0,13.0175,13.0267,12.9991,13.0175,64000.0
2009-03-09 13:15:00,14.13,14.17,14.11,14.15,210000.0,12.9991,13.0359,12.9807,13.0175,210000.0
2009-03-09 13:20:00,14.16,14.16,14.1,14.1,105000.0,13.0267,13.0267,12.9715,12.9715,105000.0
2009-03-09 13:25:00,14.12,14.19,14.1,14.16,226000.0,12.9899,13.0543,12.9715,13.0267,226000.0
2009-03-09 13:30:00,14.18,14.18,14.14,14.17,68000.0,13.0451,13.0451,13.0083,13.0359,68000.0
2009-03-09 13:35:00,14.18,14.18,14.15,14.16,75000.0,13.0451,13.0451,13.0175,13.0267,75000.0
2009-03-09 13:40:00,14.16,14.18,14.13,14.16,106000.0,13.0267,13.0451,12.9991,13.0267,106000.0
2009-03-09 13:45:00,14.15,14.17,14.13,14.17,122000.0,13.0175,13.0359,12.9991,13.0359,122000.0
2009-03-09 13:50:00,14.17,14.18,14.15,14.15,98000.0,13.0359,13.0451,13.0175,13.0175,98000.0
2009-03-09 13:55:00,14.15,14.18,14.13,14.15,165000.0,13.0175,13.0451,12.9991,13.0175,165000.0
2009-03-09 14:00:00,14.15,14.2,14.13,14.17,182000.0,13.0175,13.0635,12.9991,13.0359,182000.0
2009-03-09 14:05:00,14.17,14.2,14.15,14.15,126000.0,13.0359,13.0635,13.0175,13.0175,126000.0
2009-03-09 14:10:00,14.14,14.2,14.14,14.17,190000.0,13.0083,13.0635,13.0083,13.0359,190000.0
2009-03-09 14:15:00,14.17,14.19,14.14,14.18,167000.0,13.0359,13.0543,13.0083,13.0451,167000.0
2009-03-09 14:20:00,14.18,14.18,14.11,14.13,92000.0,13.0451,13.0451,12.9807,12.9991,92000.0
2009-03-09 14:25:00,14.14,14.15,14.1,14.11,134000.0,13.0083,13.0175,12.9715,12.9807,134000.0
2009-03-09 14:30:00,14.14,14.16,14.09,14.14,139000.0,13.0083,13.0267,12.9623,13.0083,139000.0
2009-03-09 14:35:00,14.13,14.15,14.06,14.12,179000.0,12.9991,13.0175,12.9347,12.9899,179000.0
2009-03-09 14:40:00,14.15,14.18,14.14,14.17,191000.0,13.0175,13.0451,13.0083,13.0359,191000.0
2009-03-09 14:45:00,14.16,14.2,14.14,14.18,274000.0,13.0267,13.0635,13.0083,13.0451,274000.0
2009-03-09 14:50:00,14.17,14.2,14.15,14.17,197000.0,13.0359,13.0635,13.0175,13.0359,197000.0
2009-03-09 14:55:00,14.18,14.19,14.14,14.17,163000.0,13.0451,13.0543,13.0083,13.0359,163000.0
2009-03-09 15:00:00,14.17,14.2,14.17,14.19,187000.0,13.0359,13.0635,13.0359,13.0543,187000.0
2009-03-09 15:05:00,14.19,14.19,14.14,14.16,222000.0,13.0543,13.0543,13.0083,13.0267,222000.0
2009-03-09 15:10:00,14.16,14.16,14.06,14.07,322000.0,13.0267,13.0267,12.9347,12.9439,322000.0
2009-03-09 15:15:00,14.08,14.13,14.07,14.09,254000.0,12.9531,12.9991,12.9439,12.9623,254000.0
2009-03-09 15:20:00,14.08,14.14,14.08,14.13,133000.0,12.9531,13.0083,12.9531,12.9991,133000.0
2009-03-09 15:25:00,14.13,14.17,14.09,14.14,188000.0,12.9991,13.0359,12.9623,13.0083,188000.0
2009-03-09 15:30:00,14.14,14.18,14.11,14.16,233000.0,13.0083,13.0451,12.9807,13.0267,233000.0
2009-03-09 15:35:00,14.14,14.18,14.11,14.14,538000.0,13.0083,13.0451,12.9807,13.0083,538000.0
2009-03-09 15:40:00,14.14,14.17,14.13,14.14,464000.0,13.0083,13.0359,12.9991,13.0083,464000.0
2009-03-09 15:45:00,14.15,14.17,14.13,14.16,521000.0,13.0175,13.0359,12.9991,13.0267,521000.0
2009-03-09 15:50:00,14.16,14.19,14.12,14.17,888000.0,13.0267,13.0543,12.9899,13.0359,888000.0
2009-03-09 15:55:00,14.18,14.27,14.16,14.24,1216000.0,13.0451,13.1279,13.0267,13.1003,1216000.0
2009-03-10 09:30:00,14.41,14.65,14.35,14.59,974000.0,13.2567,13.4774,13.2015,13.4222,974000.0
2009-03-10 09:35:00,14.6,14.71,14.58,14.67,1148000.0,13.4314,13.5326,13.413,13.4958,1148000.0
2009-03-10 09:40:00,14.65,14.66,14.42,14.6,1140000.0,13.4774,13.4866,13.2659,13.4314,1140000.0
2009-03-10 09:45:00,14.63,14.73,14.6,14.63,1187000.0,13.459,13.551,13.4314,13.459,1187000.0
2009-03-10 09:50:00,14.64,14.64,14.51,14.55,615000.0,13.4682,13.4682,13.3486,13.3854,615000.0
2009-03-10 09:55:00,14.58,14.6,14.44,14.54,535000.0,13.413,13.4314,13.2843,13.3762,535000.0
2009-03-10 10:00:00,14.54,14.66,14.54,14.58,426000.0,13.3762,13.4866,13.3762,13.413,426000.0
2009-03-10 10:05:00,14.59,14.71,14.58,14.58,508000.0,13.4222,13.5326,13.413,13.413,508000.0
2009-03-10 10:10:00,14.59,14.66,14.54,14.65,759000.0,13.4222,13.4866,13.3762,13.4774,759000.0
2009-03-10 10:15:00,14.66,14.7,14.62,14.64,655000.0,13.4866,13.5234,13.4498,13.4682,655000.0
2009-03-10 10:20:00,14.62,14.67,14.62,14.63,643000.0,13.4498,13.4958,13.4498,13.459,643000.0
2009-03-10 10:25:00,14.65,14.72,14.61,14.72,1192000.0,13.4774,13.5418,13.4406,13.5418,1192000.0
2009-03-10 10:30:00,14.72,14.85,14.71,14.84,833000.0,13.5418,13.6614,13.5326,13.6522,833000.0
2009-03-10 10:35:00,14.85,14.85,14.74,14.76,496000.0,13.6614,13.6614,13.5602,13.5786,496000.0
2009-03-10 10:40:00,14.77,14.81,14.76,14.78,672000.0,13.5878,13.6246,13.5786,13.597,672000.0
2009-03-10 10:45:00,14.79,14.86,14.79,14.82,875000.0,13.6062,13.6706,13.6062,13.6338,875000.0
2009-03-10 10:50:00,14.82,14.86,14.79,14.8,619000.0,13.6338,13.6706,13.6062,13.6154,619000.0
2009-03-10 10:55:00,14.8,14.8,14.74,14.77,297000.0,13.6154,13.6154,13.5602,13.5878,297000.0
2009-03-10 11:00:00,14.78,14.78,14.71,14.71,185000.0,13.597,13.597,13.5326,13.5326,185000.0
2009-03-10 11:05:00,14.7,14.75,14.69,14.71,335000.0,13.5234,13.5694,13.5142,13.5326,335000.0
2009-03-10 11:10:00,14.71,14.72,14.69,14.7,308000.0,13.5326,13.5418,13.5142,13.5234,308000.0
2009-03-10 11:15:00,14.7,14.71,14.68,14.68,308000.0,13.5234,13.5326,13.505,13.505,308000.0
2009-03-10 11:20:00,14.69,14.76,14.68,14.75,646000.0,13.5142,13.5786,13.505,13.5694,646000.0
2009-03-10 11:25:00,14.75,14.76,14.71,14.72,681000.0,13.5694,13.5786,13.5326,13.5418,681000.0
2009-03-10 11:30:00,14.72,14.73,14.69,14.72,321000.0,13.5418,13.551,13.5142,13.5418,321000.0
2009-03-10 11:35:00,14.71,14.72,14.68,14.71,728000.0,13.5326,13.5418,13.505,13.5326,728000.0
2009-03-10 11:40:00,14.7,14.73,14.67,14.73,290000.0,13.5234,13.551,13.4958,13.551,290000.0
2009-03-10 11:45:00,14.73,14.75,14.67,14.68,180000.0,13.551,13.5694,13.4958,13.505,180000.0
2009-03-10 11:50:00,14.69,14.72,14.68,14.69,271000.0,13.5142,13.5418,13.505,13.5142,271000.0
2009-03-10 11:55:00,14.69,14.73,14.68,14.73,333000.0,13.5142,13.551,13.505,13.551,333000.0
2009-03-10 12:00:00,14.73,14.83,14.72,14.8,896000.0,13.551,13.643,13.5418,13.6154,896000.0
2009-03-10 12:05:00,14.8,14.83,14.79,14.83,686000.0,13.6154,13.643,13.6062,13.643,686000.0
2009-03-10 12:10:00,14.83,14.85,14.82,14.83,842000.0,13.643,13.6614,13.6338,13.643,842000.0
2009-03-10 12:15:00,14.83,14.86,14.82,14.83,535000.0,13.643,13.6706,13.6338,13.643,535000.0
2009-03-10 12:20:00,14.84,14.85,14.82,14.83,296000.0,13.6522,13.6614,13.6338,13.643,296000.0
2009-03-10 12:25:00,14.83,14.83,14.8,14.8,263000.0,13.643,13.643,13.6154,13.6154,263000.0
2009-03-10 12:30:00,14.8,14.83,14.8,14.82,201000.0,13.6154,13.643,13.6154,13.6338,201000.0
2009-03-10 12:35:00,14.81,14.82,14.77,14.77,179000.0,13.6246,13.6338,13.5878,13.5878,179000.0
2009-03-10 12:40:00,14.79,14.79,14.76,14.76,73000.0,13.6062,13.6062,13.5786,13.5786,73000.0
2009-03-10 12:45:00,14.78,14.8,14.77,14.79,198000.0,13.597,13.6154,13.5878,13.6062,198000.0
2009-03-10 12:50:00,14.8,14.81,14.79,14.8,253000.0,13.6154,13.6246,13.6062,13.6154,253000.0
2009-03-10 12:55:00,14.79,14.81,14.78,14.79,186000.0,13.6062,13.6246,13.597,13.6062,186000.0
2009-03-10 13:00:00,14.78,14.8,14.78,14.79,142000.0,13.597,13.6154,13.597,13.6062,142000.0
2009-03-10 13:05:00,14.8,14.87,14.79,14.87,155000.0,13.6154,13.6798,13.6062,13.6798,155000.0
2009-03-10 13:10:00,14.86,14.9,14.84,14.9,445000.0,13.6706,13.7074,13.6522,13.7074,445000.0
2009-03-10 13:15:00,14.89,14.9,14.76,14.76,367000.0,13.6982,13.7074,13.5786,13.5786,367000.0
2009-03-10 13:20:00,14.76,14.78,14.72,14.73,194000.0,13.5786,13.597,13.5418,13.551,194000.0
2009-03-10 13:25:00,14.73,14.74,14.7,14.72,165000.0,13.551,13.5602,13.5234,13.5418,165000.0
2009-03-10 13:30:00,14.72,14.77,14.71,14.77,176000.0,13.5418,13.5878,13.5326,13.5878,176000.0
2009-03-10 13:35:00,14.77,14.77,14.74,14.74,155000.0,13.5878,13.5878,13.5602,13.5602,155000.0
2009-03-10 13:40:00,14.75,14.85,14.74,14.82,400000.0,13.5694,13.6614,13.5602,13.6338,400000.0
2009-03-10 13:45:00,14.82,14.82,14.75,14.78,152000.0,13.6338,13.6338,13.5694,13.597,152000.0
2009-03-10 13:50:00,14.78,14.78,14.74,14.74,134000.0,13.597,13.597,13.5602,13.5602,134000.0
2009-03-10 13:55:00,14.76,14.82,14.75,14.81,172000.0,13.5786,13.6338,13.5694,13.6246,172000.0
2009-03-10 14:00:00,14.82,14.83,14.8,14.82,107000.0,13.6338,13.643,13.6154,13.6338,107000.0
2009-03-10 14:05:00,14.83,14.83,14.79,14.82,239000.0,13.643,13.643,13.6062,13.6338,239000.0
2009-03-10 14:10:00,14.82,14.84,14.8,14.83,278000.0,13.6338,13.6522,13.6154,13.643,278000.0
2009-03-10 14:15:00,14.82,14.83,14.79,14.82,301000.0,13.6338,13.643,13.6062,13.6338,301000.0
2009-03-10 14:20:00,14.83,14.83,14.79,14.8,393000.0,13.643,13.643,13.6062,13.6154,393000.0
2009-03-10 14:25:00,14.8,14.83,14.79,14.8,393000.0,13.6154,13.643,13.6062,13.6154,393000.0
2009-03-10 14:30:00,14.8,14.83,14.78,14.81,288000.0,13.6154,13.643,13.597,13.6246,288000.0
2009-03-10 14:35:00,14.8,14.82,14.78,14.81,240000.0,13.6154,13.6338,13.597,13.6246,240000.0
2009-03-10 14:40:00,14.82,14.82,14.8,14.81,245000.0,13.6338,13.6338,13.6154,13.6246,245000.0
2009-03-10 14:45:00,14.82,14.82,14.73,14.74,351000.0,13.6338,13.6338,13.551,13.5602,351000.0
2009-03-10 14:50:00,14.73,14.8,14.73,14.79,202000.0,13.551,13.6154,13.551,13.6062,202000.0
2009-03-10 14:55:00,14.8,14.86,14.78,14.85,358000.0,13.6154,13.6706,13.597,13.6614,358000.0
2009-03-10 15:00:00,14.86,14.87,14.78,14.79,277000.0,13.6706,13.6798,13.597,13.6062,277000.0
2009-03-10 15:05:00,14.8,14.86,14.8,14.84,819000.0,13.6154,13.6706,13.6154,13.6522,819000.0
2009-03-10 15:10:00,14.85,14.89,14.84,14.84,374000.0,13.6614,13.6982,13.6522,13.6522,374000.0
2009-03-10 15:15:00,14.84,14.85,14.74,14.81,440000.0,13.6522,13.6614,13.5602,13.6246,440000.0
2009-03-10 15:20:00,14.82,14.82,14.76,14.78,440000.0,13.6338,13.6338,13.5786,13.597,440000.0
2009-03-10 15:25:00,14.77,14.85,14.76,14.84,635000.0,13.5878,13.6614,13.5786,13.6522,635000.0
2009-03-10 15:30:00,14.84,14.86,14.77,14.77,534000.0,13.6522,13.6706,13.5878,13.5878,534000.0
2009-03-10 15:35:00,14.77,14.81,14.74,14.8,585000.0,13.5878,13.6246,13.5602,13.6154,585000.0
2009-03-10 15:40:00,14.8,14.83,14.77,14.78,475000.0,13.6154,13.643,13.5878,13.597,475000.0
2009-03-10 15:45:00,14.78,14.8,14.72,14.74,501000.0,13.597,13.6154,13.5418,13.5602,501000.0
2009-03-10 15:50:00,14.75,14.83,14.74,14.8,787000.0,13.5694,13.643,13.5602,13.6154,787000.0
2009-03-10 15:55:00,14.8,14.84,14.8,14.83,1170000.0,13.6154,13.6522,13.6154,13.643,1170000.0
2009-03-11 09:30:00,15.02,15.02,14.67,14.68,592000.0,13.8178,13.8178,13.4958,13.505,592000.0
2009-03-11 09:35:00,14.67,14.9,14.67,14.8,816000.0,13.4958,13.7074,13.4958,13.6154,816000.0
2009-03-11 09:40:00,14.78,14.85,14.72,14.84,391000.0,13.597,13.6614,13.5418,13.6522,391000.0
2009-03-11 09:45:00,14.85,14.9,14.81,14.86,608000.0,13.6614,13.7074,13.6246,13.6706,608000.0
2009-03-11 09:50:00,14.86,14.93,14.8,14.92,400000.0,13.6706,13.735,13.6154,13.7258,400000.0
2009-03-11 09:55:00,14.92,14.95,14.81,14.88,509000.0,13.7258,13.7534,13.6246,13.689,509000.0
2009-03-11 10:00:00,14.89,14.9,14.71,14.72,656000.0,13.6982,13.7074,13.5326,13.5418,656000.0
2009-03-11 10:05:00,14.72,14.75,14.57,14.59,705000.0,13.5418,13.5694,13.4038,13.4222,705000.0
2009-03-11 10:10:00,14.62,14.67,14.55,14.63,662000.0,13.4498,13.4958,13.3854,13.459,662000.0
2009-03-11 10:15:00,14.64,14.66,14.52,14.57,584000.0,13.4682,13.4866,13.3578,13.4038,584000.0
2009-03-11 10:20:00,14.57,14.68,14.56,14.61,477000.0,13.4038,13.505,13.3946,13.4406,477000.0
2009-03-11 10:25:00,14.62,14.72,14.62,14.66,361000.0,13.4498,13.5418,13.4498,13.4866,361000.0
2009-03-11 10:30:00,14.67,14.69,14.6,14.6,251000.0,13.4958,13.5142,13.4314,13.4314,251000.0
2009-03-11 10:35:00,14.61,14.61,14.53,14.55,513000.0,13.4406,13.4406,13.367,13.3854,513000.0
2009-03-11 10:40:00,14.55,14.55,14.41,14.42,493000.0,13.3854,13.3854,13.2567,13.2659,493000.0
2009-03-11 10:45:00,14.42,14.42,14.28,14.32,738000.0,13.2659,13.2659,13.1371,13.1739,738000.0
2009-03-11 10:50:00,14.34,14.53,14.33,14.5,965000.0,13.1923,13.367,13.1831,13.3394,965000.0
2009-03-11 10:55:00,14.51,14.62,14.5,14.57,485000.0,13.3486,13.4498,13.3394,13.4038,485000.0
2009-03-11 11:00:00,14.58,14.71,14.57,14.64,306000.0,13.413,13.5326,13.4038,13.4682,306000.0
2009-03-11 11:05:00,14.64,14.69,14.57,14.69,312000.0,13.4682,13.5142,13.4038,13.5142,312000.0
2009-03-11 11:10:00,14.69,14.71,14.62,14.65,163000.0,13.5142,13.5326,13.4498,13.4774,163000.0
2009-03-11 11:15:00,14.65,14.67,14.61,14.63,222000.0,13.4774,13.4958,13.4406,13.459,222000.0
2009-03-11 11:20:00,14.63,14.63,14.59,14.62,188000.0,13.459,13.459,13.4222,13.4498,188000.0
2009-03-11 11:25:00,14.62,14.66,14.59,14.59,181000.0,13.4498,13.4866,13.4222,13.4222,181000.0
2009-03-11 11:30:00,14.6,14.6,14.55,14.56,237000.0,13.4314,13.4314,13.3854,13.3946,237000.0
2009-03-11 11:35:00,14.56,14.69,14.52,14.67,324000.0,13.3946,13.5142,13.3578,13.4958,324000.0
2009-03-11 11:40:00,14.67,14.71,14.62,14.69,292000.0,13.4958,13.5326,13.4498,13.5142,292000.0
2009-03-11 11:45:00,14.69,14.76,14.69,14.74,129000.0,13.5142,13.5786,13.5142,13.5602,129000.0
2009-03-11 11:50:00,14.74,14.83,14.73,14.81,196000.0,13.5602,13.643,13.551,13.6246,196000.0
2009-03-11 11:55:00,14.82,14.83,14.78,14.81,179000.0,13.6338,13.643,13.597,13.6246,179000.0
2009-03-11 12:00:00,14.81,14.85,14.81,14.84,239000.0,13.6246,13.6614,13.6246,13.6522,239000.0
2009-03-11 12:05:00,14.84,14.84,14.81,14.83,127000.0,13.6522,13.6522,13.6246,13.643,127000.0
2009-03-11 12:10:00,14.82,14.83,14.76,14.78,206000.0,13.6338,13.643,13.5786,13.597,206000.0
2009-03-11 12:15:00,14.77,14.79,14.72,14.72,103000.0,13.5878,13.6062,13.5418,13.5418,103000.0
2009-03-11 12:20:00,14.72,14.75,14.7,14.74,77000.0,13.5418,13.5694,13.5234,13.5602,77000.0
2009-03-11 12:25:00,14.73,14.74,14.7,14.73,142000.0,13.551,13.5602,13.5234,13.551,142000.0
2009-03-11 12:30:00,14.72,14.74,14.71,14.73,61000.0,13.5418,13.5602,13.5326,13.551,61000.0
2009-03-11 12:35:00,14.73,14.75,14.68,14.68,194000.0,13.551,13.5694,13.505,13.505,194000.0
2009-03-11 12:40:00,14.7,14.73,14.69,14.7,237000.0,13.5234,13.551,13.5142,13.5234,237000.0
2009-03-11 12:45:00,14.69,14.71,14.68,14.69,103000.0,13.5142,13.5326,13.505,13.5142,103000.0
2009-03-11 12:50:00,14.7,14.71,14.68,14.71,125000.0,13.5234,13.5326,13.505,13.5326,125000.0
2009-03-11 12:55:00,14.7,14.71,14.68,14.69,87000.0,13.5234,13.5326,13.505,13.5142,87000.0
2009-03-11 13:00:00,14.69,14.74,14.69,14.7,119000.0,13.5142,13.5602,13.5142,13.5234,119000.0
2009-03-11 13:05:00,14.7,14.72,14.68,14.71,172000.0,13.5234,13.5418,13.505,13.5326,172000.0
2009-03-11 13:10:00,14.69,14.75,14.69,14.74,62000.0,13.5142,13.5694,13.5142,13.5602,62000.0
2009-03-11 13:15:00,14.74,14.82,14.74,14.76,172000.0,13.5602,13.6338,13.5602,13.5786,172000.0
2009-03-11 13:20:00,14.78,14.78,14.72,14.72,51000.0,13.597,13.597,13.5418,13.5418,51000.0
2009-03-11 13:25:00,14.72,14.74,14.7,14.71,132000.0,13.5418,13.5602,13.5234,13.5326,132000.0
2009-03-11 13:30:00,14.72,14.73,14.7,14.7,26000.0,13.5418,13.551,13.5234,13.5234,26000.0
2009-03-11 13:35:00,14.71,14.81,14.71,14.8,86000.0,13.5326,13.6246,13.5326,13.6154,86000.0
2009-03-11 13:40:00,14.81,14.82,14.78,14.78,73000.0,13.6246,13.6338,13.597,13.597,73000.0
2009-03-11 13:45:00,14.8,14.8,14.76,14.76,64000.0,13.6154,13.6154,13.5786,13.5786,64000.0
2009-03-11 13:50:00,14.75,14.77,14.72,14.72,108000.0,13.5694,13.5878,13.5418,13.5418,108000.0
2009-03-11 13:55:00,14.73,14.79,14.72,14.79,109000.0,13.551,13.6062,13.5418,13.6062,109000.0
2009-03-11 14:00:00,14.79,14.82,14.78,14.81,184000.0,13.6062,13.6338,13.597,13.6246,184000.0
2009-03-11 14:05:00,14.8,14.8,14.71,14.71,127000.0,13.6154,13.6154,13.5326,13.5326,127000.0
2009-03-11 14:10:00,14.71,14.73,14.7,14.72,189000.0,13.5326,13.551,13.5234,13.5418,189000.0
2009-03-11 14:15:00,14.71,14.73,14.68,14.7,216000.0,13.5326,13.551,13.505,13.5234,216000.0
2009-03-11 14:20:00,14.71,14.73,14.68,14.7,158000.0,13.5326,13.551,13.505,13.5234,158000.0
2009-03-11 14:25:00,14.71,14.75,14.68,14.75,133000.0,13.5326,13.5694,13.505,13.5694,133000.0
2009-03-11 14:30:00,14.75,14.77,14.71,14.71,74000.0,13.5694,13.5878,13.5326,13.5326,74000.0
2009-03-11 14:35:00,14.72,14.76,14.71,14.71,128000.0,13.5418,13.5786,13.5326,13.5326,128000.0
2009-03-11 14:40:00,14.71,14.79,14.7,14.78,136000.0,13.5326,13.6062,13.5234,13.597,136000.0
2009-03-11 14:45:00,14.79,14.83,14.78,14.79,343000.0,13.6062,13.643,13.597,13.6062,343000.0
2009-03-11 14:50:00,14.79,14.81,14.76,14.78,144000.0,13.6062,13.6246,13.5786,13.597,144000.0
2009-03-11 14:55:00,14.77,14.77,14.72,14.75,268000.0,13.5878,13.5878,13.5418,13.5694,268000.0
2009-03-11 15:00:00,14.76,14.82,14.75,14.79,168000.0,13.5786,13.6338,13.5694,13.6062,168000.0
2009-03-11 15:05:00,14.81,14.86,14.79,14.85,239000.0,13.6246,13.6706,13.6062,13.6614,239000.0
2009-03-11 15:10:00,14.85,14.96,14.83,14.93,507000.0,13.6614,13.7626,13.643,13.735,507000.0
2009-03-11 15:15:00,14.94,14.95,14.88,14.91,363000.0,13.7442,13.7534,13.689,13.7166,363000.0
2009-03-11 15:20:00,14.93,14.96,14.88,14.9,227000.0,13.735,13.7626,13.689,13.7074,227000.0
2009-03-11 15:25:00,14.91,14.97,14.89,14.91,302000.0,13.7166,13.7718,13.6982,13.7166,302000.0
2009-03-11 15:30:00,14.92,14.94,14.89,14.94,349000.0,13.7258,13.7442,13.6982,13.7442,349000.0
2009-03-11 15:35:00,14.93,14.95,14.88,14.89,398000.0,13.735,13.7534,13.689,13.6982,398000.0
2009-03-11 15:40:00,14.9,14.92,14.88,14.9,314000.0,13.7074,13.7258,13.689,13.7074,314000.0
2009-03-11 15:45:00,14.89,14.91,14.85,14.88,343000.0,13.6982,13.7166,13.6614,13.689,343000.0
2009-03-11 15:50:00,14.87,14.89,14.84,14.85,508000.0,13.6798,13.6982,13.6522,13.6614,508000.0
2009-03-11 15:55:00,14.85,14.85,14.72,14.73,1033000.0,13.6614,13.6614,13.5418,13.551,1033000.0
2009-03-12 09:30:00,14.79,14.9,14.66,14.77,194000.0,13.6062,13.7074,13.4866,13.5878,194000.0
2009-03-12 09:35:00,14.77,14.8,14.54,14.78,639000.0,13.5878,13.6154,13.3762,13.597,639000.0
2009-03-12 09:40:00,14.75,14.96,14.74,14.89,681000.0,13.5694,13.7626,13.5602,13.6982,681000.0
2009-03-12 09:45:00,14.9,15.0,14.83,14.97,593000.0,13.7074,13.7994,13.643,13.7718,593000.0
2009-03-12 09:50:00,15.0,15.0,14.87,14.91,361000.0,13.7994,13.7994,13.6798,13.7166,361000.0
2009-03-12 09:55:00,14.91,14.98,14.86,14.93,441000.0,13.7166,13.781,13.6706,13.735,441000.0
2009-03-12 10:00:00,14.93,14.96,14.87,14.89,781000.0,13.735,13.7626,13.6798,13.6982,781000.0
2009-03-12 10:05:00,14.89,14.92,14.82,14.82,392000.0,13.6982,13.7258,13.6338,13.6338,392000.0
2009-03-12 10:10:00,14.82,14.84,14.75,14.79,375000.0,13.6338,13.6522,13.5694,13.6062,375000.0
2009-03-12 10:15:00,14.8,14.91,14.79,14.81,285000.0,13.6154,13.7166,13.6062,13.6246,285000.0
2009-03-12 10:20:00,14.82,14.9,14.81,14.84,305000.0,13.6338,13.7074,13.6246,13.6522,305000.0
2009-03-12 10:25:00,14.83,14.94,14.83,14.92,513000.0,13.643,13.7442,13.643,13.7258,513000.0
2009-03-12 10:30:00,14.92,14.96,14.84,14.88,226000.0,13.7258,13.7626,13.6522,13.689,226000.0
2009-03-12 10:35:00,14.88,14.91,14.84,14.9,152000.0,13.689,13.7166,13.6522,13.7074,152000.0
2009-03-12 10:40:00,14.89,14.99,14.89,14.97,253000.0,13.6982,13.7902,13.6982,13.7718,253000.0
2009-03-12 10:45:00,14.97,15.05,14.94,15.0,491000.0,13.7718,13.8454,13.7442,13.7994,491000.0
2009-03-12 10:50:00,14.99,15.06,14.99,15.02,335000.0,13.7902,13.8546,13.7902,13.8178,335000.0
2009-03-12 10:55:00,15.03,15.04,14.97,14.98,316000.0,13.827,13.8362,13.7718,13.781,316000.0
2009-03-12 11:00:00,14.98,15.03,14.97,14.98,201000.0,13.781,13.827,13.7718,13.781,201000.0
2009-03-12 11:05:00,14.98,15.0,14.92,14.98,232000.0,13.781,13.7994,13.7258,13.781,232000.0
2009-03-12 11:10:00,14.97,15.01,14.95,14.99,236000.0,13.7718,13.8086,13.7534,13.7902,236000.0
2009-03-12 11:15:00,14.99,15.03,14.98,15.01,217000.0,13.7902,13.827,13.781,13.8086,217000.0
2009-03-12 11:20:00,15.01,15.03,14.95,14.97,395000.0,13.8086,13.827,13.7534,13.7718,395000.0
2009-03-12 11:25:00,14.98,15.03,14.98,15.03,260000.0,13.781,13.827,13.781,13.827,260000.0
2009-03-12 11:30:00,15.02,15.03,14.99,15.0,195000.0,13.8178,13.827,13.7902,13.7994,195000.0
2009-03-12 11:35:00,15.0,15.04,15.0,15.03,107000.0,13.7994,13.8362,13.7994,13.827,107000.0
2009-03-12 11:40:00,15.04,15.1,15.04,15.09,341000.0,13.8362,13.8914,13.8362,13.8822,341000.0
2009-03-12 11:45:00,15.08,15.15,15.07,15.12,473000.0,13.873,13.9374,13.8638,13.9098,473000.0
2009-03-12 11:50:00,15.12,15.16,15.11,15.13,364000.0,13.9098,13.9466,13.9006,13.919,364000.0
2009-03-12 11:55:00,15.14,15.19,15.13,15.19,324000.0,13.9282,13.9742,13.919,13.9742,324000.0
2009-03-12 12:00:00,15.2,15.23,15.17,15.21,685000.0,13.9834,14.011,13.9558,13.9926,685000.0
2009-03-12 12:05:00,15.21,15.28,15.19,15.26,467000.0,13.9926,14.057,13.9742,14.0386,467000.0
2009-03-12 12:10:00,15.26,15.4,15.26,15.35,768000.0,14.0386,14.1674,14.0386,14.1214,768000.0
2009-03-12 12:15:00,15.35,15.37,15.28,15.29,523000.0,14.1214,14.1398,14.057,14.0662,523000.0
2009-03-12 12:20:00,15.3,15.33,15.3,15.3,298000.0,14.0754,14.103,14.0754,14.0754,298000.0
2009-03-12 12:25:00,15.31,15.34,15.27,15.33,240000.0,14.0846,14.1122,14.0478,14.103,240000.0
2009-03-12 12:30:00,15.33,15.35,15.3,15.35,163000.0,14.103,14.1214,14.0754,14.1214,163000.0
2009-03-12 12:35:00,15.33,15.38,15.33,15.35,339000.0,14.103,14.149,14.103,14.1214,339000.0
2009-03-12 12:40:00,15.36,15.36,15.31,15.32,175000.0,14.1306,14.1306,14.0846,14.0938,175000.0
2009-03-12 12:45:00,15.33,15.33,15.27,15.28,189000.0,14.103,14.103,14.0478,14.057,189000.0
2009-03-12 12:50:00,15.29,15.36,15.26,15.35,283000.0,14.0662,14.1306,14.0386,14.1214,283000.0
2009-03-12 12:55:00,15.33,15.4,15.33,15.4,443000.0,14.103,14.1674,14.103,14.1674,443000.0
2009-03-12 13:00:00,15.4,15.45,15.38,15.43,456000.0,14.1674,14.2134,14.149,14.195,456000.0
2009-03-12 13:05:00,15.43,15.43,15.39,15.41,177000.0,14.195,14.195,14.1582,14.1766,177000.0
2009-03-12 13:10:00,15.4,15.46,15.4,15.45,247000.0,14.1674,14.2226,14.1674,14.2134,247000.0
2009-03-12 13:15:00,15.45,15.47,15.43,15.45,203000.0,14.2134,14.2318,14.195,14.2134,203000.0
2009-03-12 13:20:00,15.46,15.46,15.43,15.44,203000.0,14.2226,14.2226,14.195,14.2042,203000.0
2009-03-12 13:25:00,15.44,15.44,15.38,15.41,172000.0,14.2042,14.2042,14.149,14.1766,172000.0
2009-03-12 13:30:00,15.42,15.43,15.36,15.39,214000.0,14.1858,14.195,14.1306,14.1582,214000.0
2009-03-12 13:35:00,15.4,15.5,15.4,15.5,325000.0,14.1674,14.2594,14.1674,14.2594,325000.0
2009-03-12 13:40:00,15.49,15.57,15.49,15.53,553000.0,14.2502,14.3238,14.2502,14.287,553000.0
2009-03-12 13:45:00,15.54,15.54,15.5,15.52,278000.0,14.2962,14.2962,14.2594,14.2778,278000.0
2009-03-12 13:50:00,15.52,15.53,15.5,15.51,212000.0,14.2778,14.287,14.2594,14.2686,212000.0
2009-03-12 13:55:00,15.51,15.53,15.47,15.48,291000.0,14.2686,14.287,14.2318,14.241,291000.0
2009-03-12 14:00:00,15.49,15.52,15.47,15.5,256000.0,14.2502,14.2778,14.2318,14.2594,256000.0
2009-03-12 14:05:00,15.5,15.51,15.44,15.48,225000.0,14.2594,14.2686,14.2042,14.241,225000.0
2009-03-12 14:10:00,15.49,15.52,15.48,15.49,238000.0,14.2502,14.2778,14.241,14.2502,238000.0
2009-03-12 14:15:00,15.49,15.57,15.49,15.57,339000.0,14.2502,14.3238,14.2502,14.3238,339000.0
2009-03-12 14:20:00,15.56,15.57,15.51,15.52,260000.0,14.3146,14.3238,14.2686,14.2778,260000.0
2009-03-12 14:25:00,15.52,15.53,15.49,15.52,261000.0,14.2778,14.287,14.2502,14.2778,261000.0
2009-03-12 14:30:00,15.53,15.57,15.5,15.55,184000.0,14.287,14.3238,14.2594,14.3054,184000.0
2009-03-12 14:35:00,15.53,15.57,15.51,15.53,216000.0,14.287,14.3238,14.2686,14.287,216000.0
2009-03-12 14:40:00,15.53,15.55,15.52,15.53,182000.0,14.287,14.3054,14.2778,14.287,182000.0
2009-03-12 14:45:00,15.53,15.56,15.51,15.55,372000.0,14.287,14.3146,14.2686,14.3054,372000.0
2009-03-12 14:50:00,15.55,15.63,15.55,15.59,548000.0,14.3054,14.379,14.3054,14.3422,548000.0
2009-03-12 14:55:00,15.59,15.6,15.55,15.56,296000.0,14.3422,14.3514,14.3054,14.3146,296000.0
2009-03-12 15:00:00,15.55,15.56,15.47,15.49,379000.0,14.3054,14.3146,14.2318,14.2502,379000.0
2009-03-12 15:05:00,15.5,15.53,15.48,15.53,197000.0,14.2594,14.287,14.241,14.287,197000.0
2009-03-12 15:10:00,15.53,15.59,15.5,15.59,240000.0,14.287,14.3422,14.2594,14.3422,240000.0
2009-03-12 15:15:00,15.6,15.6,15.51,15.56,474000.0,14.3514,14.3514,14.2686,14.3146,474000.0
2009-03-12 15:20:00,15.56,15.57,15.48,15.5,408000.0,14.3146,14.3238,14.241,14.2594,408000.0
2009-03-12 15:25:00,15.5,15.6,15.48,15.58,365000.0,14.2594,14.3514,14.241,14.333,365000.0
2009-03-12 15:30:00,15.58,15.62,15.56,15.59,487000.0,14.333,14.3698,14.3146,14.3422,487000.0
2009-03-12 15:35:00,15.6,15.63,15.57,15.63,579000.0,14.3514,14.379,14.3238,14.379,579000.0
2009-03-12 15:40:00,15.63,15.71,15.62,15.69,1226000.0,14.379,14.4526,14.3698,14.4342,1226000.0
2009-03-12 15:45:00,15.69,15.8,15.68,15.69,1211000.0,14.4342,14.5354,14.425,14.4342,1211000.0
2009-03-12 15:50:00,15.7,15.72,15.67,15.71,1619000.0,14.4434,14.4618,14.4158,14.4526,1619000.0
2009-03-12 15:55:00,15.71,15.74,15.64,15.7,2692000.0,14.4526,14.4802,14.3882,14.4434,2692000.0
2009-03-13 09:30:00,15.8,15.93,15.77,15.87,577000.0,14.5354,14.655,14.5078,14.5998,577000.0
2009-03-13 09:35:00,15.87,15.94,15.85,15.94,750000.0,14.5998,14.6642,14.5814,14.6642,750000.0
2009-03-13 09:40:00,15.92,15.94,15.86,15.88,497000.0,14.6458,14.6642,14.5906,14.609,497000.0
2009-03-13 09:45:00,15.87,15.89,15.81,15.83,778000.0,14.5998,14.6182,14.5446,14.563,778000.0
2009-03-13 09:50:00,15.83,15.9,15.82,15.86,564000.0,14.563,14.6274,14.5538,14.5906,564000.0
2009-03-13 09:55:00,15.88,15.88,15.76,15.86,633000.0,14.609,14.609,14.4986,14.5906,633000.0
2009-03-13 10:00:00,15.85,15.88,15.81,15.86,515000.0,14.5814,14.609,14.5446,14.5906,515000.0
2009-03-13 10:05:00,15.86,16.02,15.85,15.96,863000.0,14.5906,14.7378,14.5814,14.6826,863000.0
2009-03-13 10:10:00,15.94,15.96,15.82,15.86,567000.0,14.6642,14.6826,14.5538,14.5906,567000.0
2009-03-13 10:15:00,15.86,15.92,15.83,15.83,358000.0,14.5906,14.6458,14.563,14.563,358000.0
2009-03-13 10:20:00,15.85,15.88,15.78,15.8,283000.0,14.5814,14.609,14.517,14.5354,283000.0
2009-03-13 10:25:00,15.79,15.88,15.78,15.79,374000.0,14.5262,14.609,14.517,14.5262,374000.0
2009-03-13 10:30:00,15.79,15.86,15.78,15.83,464000.0,14.5262,14.5906,14.517,14.563,464000.0
2009-03-13 10:35:00,15.8,15.86,15.78,15.81,306000.0,14.5354,14.5906,14.517,14.5446,306000.0
2009-03-13 10:40:00,15.81,15.85,15.79,15.79,226000.0,14.5446,14.5814,14.5262,14.5262,226000.0
2009-03-13 10:45:00,15.8,15.88,15.78,15.82,384000.0,14.5354,14.609,14.517,14.5538,384000.0
2009-03-13 10:50:00,15.84,15.84,15.58,15.67,971000.0,14.5722,14.5722,14.333,14.4158,971000.0
2009-03-13 10:55:00,15.67,15.71,15.63,15.67,377000.0,14.4158,14.4526,14.379,14.4158,377000.0
2009-03-13 11:00:00,15.66,15.78,15.62,15.76,344000.0,14.4066,14.517,14.3698,14.4986,344000.0
2009-03-13 11:05:00,15.76,15.76,15.58,15.6,324000.0,14.4986,14.4986,14.333,14.3514,324000.0
2009-03-13 11:10:00,15.6,15.63,15.55,15.61,275000.0,14.3514,14.379,14.3054,14.3606,275000.0
2009-03-13 11:15:00,15.6,15.61,15.5,15.5,223000.0,14.3514,14.3606,14.2594,14.2594,223000.0
2009-03-13 11:20:00,15.51,15.62,15.47,15.6,328000.0,14.2686,14.3698,14.2318,14.3514,328000.0
2009-03-13 11:25:00,15.6,15.63,15.53,15.63,285000.0,14.3514,14.379,14.287,14.379,285000.0
2009-03-13 11:30:00,15.63,15.63,15.5,15.52,287000.0,14.379,14.379,14.2594,14.2778,287000.0
2009-03-13 11:35:00,15.52,15.62,15.51,15.54,212000.0,14.2778,14.3698,14.2686,14.2962,212000.0
2009-03-13 11:40:00,15.54,15.57,15.5,15.52,127000.0,14.2962,14.3238,14.2594,14.2778,127000.0
2009-03-13 11:45:00,15.52,15.54,15.48,15.48,236000.0,14.2778,14.2962,14.241,14.241,236000.0
2009-03-13 11:50:00,15.5,15.53,15.48,15.51,504000.0,14.2594,14.287,14.241,14.2686,504000.0
2009-03-13 11:55:00,15.51,15.58,15.49,15.58,489000.0,14.2686,14.333,14.2502,14.333,489000.0
2009-03-13 12:00:00,15.57,15.63,15.57,15.62,195000.0,14.3238,14.379,14.3238,14.3698,195000.0
2009-03-13 12:05:00,15.61,15.61,15.57,15.61,132000.0,14.3606,14.3606,14.3238,14.3606,132000.0
2009-03-13 12:10:00,15.61,15.62,15.54,15.54,115000.0,14.3606,14.3698,14.2962,14.2962,115000.0
2009-03-13 12:15:00,15.55,15.55,15.46,15.49,256000.0,14.3054,14.3054,14.2226,14.2502,256000.0
2009-03-13 12:20:00,15.49,15.55,15.45,15.55,274000.0,14.2502,14.3054,14.2134,14.3054,274000.0
2009-03-13 12:25:00,15.55,15.58,15.52,15.53,307000.0,14.3054,14.333,14.2778,14.287,307000.0
2009-03-13 12:30:00,15.54,15.58,15.54,15.55,106000.0,14.2962,14.333,14.2962,14.3054,106000.0
2009-03-13 12:35:00,15.55,15.62,15.55,15.58,216000.0,14.3054,14.3698,14.3054,14.333,216000.0
2009-03-13 12:40:00,15.58,15.67,15.57,15.67,367000.0,14.333,14.4158,14.3238,14.4158,367000.0
2009-03-13 12:45:00,15.66,15.7,15.62,15.63,231000.0,14.4066,14.4434,14.3698,14.379,231000.0
2009-03-13 12:50:00,15.63,15.64,15.6,15.63,108000.0,14.379,14.3882,14.3514,14.379,108000.0
2009-03-13 12:55:00,15.62,15.68,15.61,15.67,181000.0,14.3698,14.425,14.3606,14.4158,181000.0
2009-03-13 13:00:00,15.68,15.71,15.66,15.7,212000.0,14.425,14.4526,14.4066,14.4434,212000.0
2009-03-13 13:05:00,15.69,15.69,15.66,15.69,144000.0,14.4342,14.4342,14.4066,14.4342,144000.0
2009-03-13 13:10:00,15.69,15.81,15.68,15.8,195000.0,14.4342,14.5446,14.425,14.5354,195000.0
2009-03-13 13:15:00,15.8,15.82,15.76,15.79,160000.0,14.5354,14.5538,14.4986,14.5262,160000.0
2009-03-13 13:20:00,15.8,15.85,15.79,15.85,216000.0,14.5354,14.5814,14.5262,14.5814,216000.0
2009-03-13 13:25:00,15.85,15.88,15.83,15.87,223000.0,14.5814,14.609,14.563,14.5998,223000.0
2009-03-13 13:30:00,15.87,15.88,15.81,15.82,144000.0,14.5998,14.609,14.5446,14.5538,144000.0
2009-03-13 13:35:00,15.83,15.83,15.71,15.72,196000.0,14.563,14.563,14.4526,14.4618,196000.0
2009-03-13 13:40:00,15.75,15.76,15.71,15.74,125000.0,14.4894,14.4986,14.4526,14.4802,125000.0
2009-03-13 13:45:00,15.73,15.74,15.67,15.71,279000.0,14.471,14.4802,14.4158,14.4526,279000.0
2009-03-13 13:50:00,15.72,15.74,15.68,15.71,199000.0,14.4618,14.4802,14.425,14.4526,199000.0
2009-03-13 13:55:00,15.7,15.78,15.7,15.76,175000.0,14.4434,14.517,14.4434,14.4986,175000.0
2009-03-13 14:00:00,15.77,15.83,15.76,15.81,291000.0,14.5078,14.563,14.4986,14.5446,291000.0
2009-03-13 14:05:00,15.81,15.87,15.8,15.85,244000.0,14.5446,14.5998,14.5354,14.5814,244000.0
2009-03-13 14:10:00,15.85,15.86,15.82,15.85,645000.0,14.5814,14.5906,14.5538,14.5814,645000.0
2009-03-13 14:15:00,15.84,15.87,15.81,15.83,402000.0,14.5722,14.5998,14.5446,14.563,402000.0
2009-03-13 14:20:00,15.83,15.84,15.77,15.77,245000.0,14.563,14.5722,14.5078,14.5078,245000.0
2009-03-13 14:25:00,15.78,15.83,15.77,15.83,218000.0,14.517,14.563,14.5078,14.563,218000.0
2009-03-13 14:30:00,15.83,15.87,15.82,15.84,180000.0,14.563,14.5998,14.5538,14.5722,180000.0
2009-03-13 14:35:00,15.85,15.92,15.85,15.9,265000.0,14.5814,14.6458,14.5814,14.6274,265000.0
2009-03-13 14:40:00,15.91,15.94,15.88,15.91,345000.0,14.6366,14.6642,14.609,14.6366,345000.0
2009-03-13 14:45:00,15.91,15.95,15.88,15.9,362000.0,14.6366,14.6734,14.609,14.6274,362000.0
2009-03-13 14:50:00,15.9,15.92,15.86,15.89,195000.0,14.6274,14.6458,14.5906,14.6182,195000.0
2009-03-13 14:55:00,15.9,15.91,15.84,15.88,300000.0,14.6274,14.6366,14.5722,14.609,300000.0
2009-03-13 15:00:00,15.86,15.9,15.85,15.87,265000.0,14.5906,14.6274,14.5814,14.5998,265000.0
2009-03-13 15:05:00,15.86,15.88,15.81,15.86,211000.0,14.5906,14.609,14.5446,14.5906,211000.0
2009-03-13 15:10:00,15.85,15.85,15.8,15.81,193000.0,14.5814,14.5814,14.5354,14.5446,193000.0
2009-03-13 15:15:00,15.81,15.87,15.81,15.86,391000.0,14.5446,14.5998,14.5446,14.5906,391000.0
2009-03-13 15:20:00,15.87,15.9,15.83,15.88,336000.0,14.5998,14.6274,14.563,14.609,336000.0
2009-03-13 15:25:00,15.89,15.91,15.85,15.88,338000.0,14.6182,14.6366,14.5814,14.609,338000.0
2009-03-13 15:30:00,15.87,15.89,15.77,15.79,511000.0,14.5998,14.6182,14.5078,14.5262,511000.0
2009-03-13 15:35:00,15.79,15.85,15.79,15.85,430000.0,14.5262,14.5814,14.5262,14.5814,430000.0
2009-03-13 15:40:00,15.84,15.88,15.83,15.86,488000.0,14.5722,14.609,14.563,14.5906,488000.0
2009-03-13 15:45:00,15.86,15.87,15.78,15.79,616000.0,14.5906,14.5998,14.517,14.5262,616000.0
2009-03-13 15:50:00,15.8,15.9,15.79,15.9,976000.0,14.5354,14.6274,14.5262,14.6274,976000.0
2009-03-13 15:55:00,15.89,15.89,15.7,15.79,1876000.0,14.6182,14.6182,14.4434,14.5262,1876000.0
2009-03-16 09:30:00,16.0,16.1,15.96,16.02,520000.0,14.7194,14.8114,14.6826,14.7378,520000.0
2009-03-16 09:35:00,16.03,16.18,15.93,16.15,567000.0,14.747,14.885,14.655,14.8574,567000.0
2009-03-16 09:40:00,16.14,16.17,15.97,16.05,417000.0,14.8482,14.8758,14.6918,14.7654,417000.0
2009-03-16 09:45:00,16.05,16.11,16.0,16.04,283000.0,14.7654,14.8206,14.7194,14.7562,283000.0
2009-03-16 09:50:00,16.01,16.04,15.95,15.99,197000.0,14.7286,14.7562,14.6734,14.7102,197000.0
2009-03-16 09:55:00,16.02,16.06,15.91,15.97,222000.0,14.7378,14.7746,14.6366,14.6918,222000.0
2009-03-16 10:00:00,15.97,16.02,15.8,15.83,232000.0,14.6918,14.7378,14.5354,14.563,232000.0
2009-03-16 10:05:00,15.82,15.82,15.72,15.79,333000.0,14.5538,14.5538,14.4618,14.5262,333000.0
2009-03-16 10:10:00,15.81,15.81,15.69,15.71,408000.0,14.5446,14.5446,14.4342,14.4526,408000.0
2009-03-16 10:15:00,15.7,15.72,15.65,15.7,355000.0,14.4434,14.4618,14.3974,14.4434,355000.0
2009-03-16 10:20:00,15.69,15.76,15.69,15.72,249000.0,14.4342,14.4986,14.4342,14.4618,249000.0
2009-03-16 10:25:00,15.73,15.74,15.67,15.69,268000.0,14.471,14.4802,14.4158,14.4342,268000.0
2009-03-16 10:30:00,15.69,15.83,15.68,15.83,315000.0,14.4342,14.563,14.425,14.563,315000.0
2009-03-16 10:35:00,15.82,15.82,15.73,15.73,191000.0,14.5538,14.5538,14.471,14.471,191000.0
2009-03-16 10:40:00,15.75,15.75,15.68,15.68,172000.0,14.4894,14.4894,14.425,14.425,172000.0
2009-03-16 10:45:00,15.69,15.71,15.66,15.67,321000.0,14.4342,14.4526,14.4066,14.4158,321000.0
2009-03-16 10:50:00,15.67,15.69,15.58,15.58,448000.0,14.4158,14.4342,14.333,14.333,448000.0
2009-03-16 10:55:00,15.6,15.62,15.58,15.59,165000.0,14.3514,14.3698,14.333,14.3422,165000.0
2009-03-16 11:00:00,15.58,15.65,15.57,15.64,225000.0,14.333,14.3974,14.3238,14.3882,225000.0
2009-03-16 11:05:00,15.63,15.66,15.58,15.58,219000.0,14.379,14.4066,14.333,14.333,219000.0
2009-03-16 11:10:00,15.58,15.64,15.58,15.64,83000.0,14.333,14.3882,14.333,14.3882,83000.0
2009-03-16 11:15:00,15.63,15.7,15.63,15.66,125000.0,14.379,14.4434,14.379,14.4066,125000.0
2009-03-16 11:20:00,15.67,15.69,15.63,15.66,299000.0,14.4158,14.4342,14.379,14.4066,299000.0
2009-03-16 11:25:00,15.67,15.71,15.65,15.65,125000.0,14.4158,14.4526,14.3974,14.3974,125000.0
2009-03-16 11:30:00,15.65,15.67,15.62,15.65,195000.0,14.3974,14.4158,14.3698,14.3974,195000.0
2009-03-16 11:35:00,15.64,15.67,15.62,15.63,146000.0,14.3882,14.4158,14.3698,14.379,146000.0
2009-03-16 11:40:00,15.63,15.65,15.62,15.64,125000.0,14.379,14.3974,14.3698,14.3882,125000.0
2009-03-16 11:45:00,15.64,15.75,15.64,15.75,122000.0,14.3882,14.4894,14.3882,14.4894,122000.0
2009-03-16 11:50:00,15.73,15.75,15.68,15.73,116000.0,14.471,14.4894,14.425,14.471,116000.0
2009-03-16 11:55:00,15.72,15.76,15.71,15.73,86000.0,14.4618,14.4986,14.4526,14.471,86000.0
2009-03-16 12:00:00,15.73,15.73,15.69,15.72,125000.0,14.471,14.471,14.4342,14.4618,125000.0
2009-03-16 12:05:00,15.72,15.79,15.72,15.75,79000.0,14.4618,14.5262,14.4618,14.4894,79000.0
2009-03-16 12:10:00,15.77,15.79,15.74,15.76,116000.0,14.5078,14.5262,14.4802,14.4986,116000.0
2009-03-16 12:15:00,15.75,15.76,15.71,15.73,89000.0,14.4894,14.4986,14.4526,14.471,89000.0
2009-03-16 12:20:00,15.73,15.77,15.71,15.76,92000.0,14.471,14.5078,14.4526,14.4986,92000.0
2009-03-16 12:25:00,15.75,15.79,15.74,15.77,153000.0,14.4894,14.5262,14.4802,14.5078,153000.0
2009-03-16 12:30:00,15.78,15.84,15.78,15.79,175000.0,14.517,14.5722,14.517,14.5262,175000.0
2009-03-16 12:35:00,15.81,15.87,15.79,15.83,175000.0,14.5446,14.5998,14.5262,14.563,175000.0
2009-03-16 12:40:00,15.83,15.88,15.82,15.87,238000.0,14.563,14.609,14.5538,14.5998,238000.0
2009-03-16 12:45:00,15.87,15.9,15.86,15.87,151000.0,14.5998,14.6274,14.5906,14.5998,151000.0
2009-03-16 12:50:00,15.87,15.89,15.79,15.79,258000.0,14.5998,14.6182,14.5262,14.5262,258000.0
2009-03-16 12:55:00,15.78,15.83,15.77,15.82,212000.0,14.517,14.563,14.5078,14.5538,212000.0
2009-03-16 13:00:00,15.82,15.85,15.8,15.8,328000.0,14.5538,14.5814,14.5354,14.5354,328000.0
2009-03-16 13:05:00,15.81,15.83,15.78,15.83,91000.0,14.5446,14.563,14.517,14.563,91000.0
2009-03-16 13:10:00,15.83,15.85,15.78,15.79,119000.0,14.563,14.5814,14.517,14.5262,119000.0
2009-03-16 13:15:00,15.78,15.8,15.76,15.77,178000.0,14.517,14.5354,14.4986,14.5078,178000.0
2009-03-16 13:20:00,15.76,15.77,15.68,15.69,283000.0,14.4986,14.5078,14.425,14.4342,283000.0
2009-03-16 13:25:00,15.7,15.7,15.66,15.67,227000.0,14.4434,14.4434,14.4066,14.4158,227000.0
2009-03-16 13:30:00,15.68,15.68,15.64,15.65,198000.0,14.425,14.425,14.3882,14.3974,198000.0
2009-03-16 13:35:00,15.66,15.7,15.65,15.67,185000.0,14.4066,14.4434,14.3974,14.4158,185000.0
2009-03-16 13:40:00,15.67,15.73,15.66,15.72,202000.0,14.4158,14.471,14.4066,14.4618,202000.0
2009-03-16 13:45:00,15.74,15.76,15.71,15.71,101000.0,14.4802,14.4986,14.4526,14.4526,101000.0
2009-03-16 13:50:00,15.71,15.75,15.69,15.7,112000.0,14.4526,14.4894,14.4342,14.4434,112000.0
2009-03-16 13:55:00,15.71,15.72,15.67,15.72,92000.0,14.4526,14.4618,14.4158,14.4618,92000.0
2009-03-16 14:00:00,15.73,15.75,15.69,15.69,104000.0,14.471,14.4894,14.4342,14.4342,104000.0
2009-03-16 14:05:00,15.69,15.72,15.68,15.72,175000.0,14.4342,14.4618,14.425,14.4618,175000.0
2009-03-16 14:10:00,15.71,15.74,15.7,15.74,132000.0,14.4526,14.4802,14.4434,14.4802,132000.0
2009-03-16 14:15:00,15.73,15.76,15.73,15.75,190000.0,14.471,14.4986,14.471,14.4894,190000.0
2009-03-16 14:20:00,15.74,15.75,15.7,15.73,152000.0,14.4802,14.4894,14.4434,14.471,152000.0
2009-03-16 14:25:00,15.73,15.76,15.72,15.75,189000.0,14.471,14.4986,14.4618,14.4894,189000.0
2009-03-16 14:30:00,15.74,15.75,15.72,15.74,294000.0,14.4802,14.4894,14.4618,14.4802,294000.0
2009-03-16 14:35:00,15.74,15.76,15.72,15.76,508000.0,14.4802,14.4986,14.4618,14.4986,508000.0
2009-03-16 14:40:00,15.75,15.8,15.75,15.77,283000.0,14.4894,14.5354,14.4894,14.5078,283000.0
2009-03-16 14:45:00,15.78,15.8,15.76,15.77,143000.0,14.517,14.5354,14.4986,14.5078,143000.0
2009-03-16 14:50:00,15.78,15.79,15.67,15.74,454000.0,14.517,14.5262,14.4158,14.4802,454000.0
2009-03-16 14:55:00,15.73,15.75,15.65,15.69,325000.0,14.471,14.4894,14.3974,14.4342,325000.0
2009-03-16 15:00:00,15.68,15.73,15.66,15.67,333000.0,14.425,14.471,14.4066,14.4158,333000.0
2009-03-16 15:05:00,15.67,15.72,15.64,15.7,301000.0,14.4158,14.4618,14.3882,14.4434,301000.0
2009-03-16 15:10:00,15.69,15.74,15.67,15.72,431000.0,14.4342,14.4802,14.4158,14.4618,431000.0
2009-03-16 15:15:00,15.71,15.73,15.66,15.69,285000.0,14.4526,14.471,14.4066,14.4342,285000.0
2009-03-16 15:20:00,15.68,15.68,15.62,15.63,188000.0,14.425,14.425,14.3698,14.379,188000.0
2009-03-16 15:25:00,15.62,15.7,15.62,15.69,184000.0,14.3698,14.4434,14.3698,14.4342,184000.0
2009-03-16 15:30:00,15.69,15.7,15.63,15.67,251000.0,14.4342,14.4434,14.379,14.4158,251000.0
2009-03-16 15:35:00,15.67,15.67,15.55,15.58,281000.0,14.4158,14.4158,14.3054,14.333,281000.0
2009-03-16 15:40:00,15.59,15.62,15.53,15.59,342000.0,14.3422,14.3698,14.287,14.3422,342000.0
2009-03-16 15:45:00,15.58,15.66,15.57,15.58,473000.0,14.333,14.4066,14.3238,14.333,473000.0
2009-03-16 15:50:00,15.57,15.6,15.53,15.54,870000.0,14.3238,14.3514,14.287,14.2962,870000.0
2009-03-16 15:55:00,15.54,15.55,15.33,15.35,1675000.0,14.2962,14.3054,14.103,14.1214,1675000.0
2009-03-17 09:30:00,15.34,15.5,15.25,15.44,289000.0,14.1122,14.2594,14.0294,14.2042,289000.0
2009-03-17 09:35:00,15.42,15.56,15.33,15.47,426000.0,14.1858,14.3146,14.103,14.2318,426000.0
2009-03-17 09:40:00,15.45,15.52,15.37,15.42,378000.0,14.2134,14.2778,14.1398,14.1858,378000.0
2009-03-17 09:45:00,15.4,15.53,15.38,15.53,282000.0,14.1674,14.287,14.149,14.287,282000.0
2009-03-17 09:50:00,15.53,15.55,15.49,15.54,254000.0,14.287,14.3054,14.2502,14.2962,254000.0
2009-03-17 09:55:00,15.55,15.64,15.54,15.61,269000.0,14.3054,14.3882,14.2962,14.3606,269000.0
2009-03-17 10:00:00,15.6,15.73,15.6,15.67,397000.0,14.3514,14.471,14.3514,14.4158,397000.0
2009-03-17 10:05:00,15.67,15.7,15.63,15.66,209000.0,14.4158,14.4434,14.379,14.4066,209000.0
2009-03-17 10:10:00,15.66,15.68,15.58,15.6,208000.0,14.4066,14.425,14.333,14.3514,208000.0
2009-03-17 10:15:00,15.62,15.66,15.6,15.6,158000.0,14.3698,14.4066,14.3514,14.3514,158000.0
2009-03-17 10:20:00,15.63,15.71,15.62,15.69,213000.0,14.379,14.4526,14.3698,14.4342,213000.0
2009-03-17 10:25:00,15.69,15.69,15.62,15.63,101000.0,14.4342,14.4342,14.3698,14.379,101000.0
2009-03-17 10:30:00,15.61,15.66,15.6,15.66,85000.0,14.3606,14.4066,14.3514,14.4066,85000.0
2009-03-17 10:35:00,15.66,15.7,15.64,15.68,121000.0,14.4066,14.4434,14.3882,14.425,121000.0
2009-03-17 10:40:00,15.68,15.74,15.64,15.74,194000.0,14.425,14.4802,14.3882,14.4802,194000.0
2009-03-17 10:45:00,15.74,15.86,15.72,15.81,335000.0,14.4802,14.5906,14.4618,14.5446,335000.0
2009-03-17 10:50:00,15.8,15.92,15.78,15.91,591000.0,14.5354,14.6458,14.517,14.6366,591000.0
2009-03-17 10:55:00,15.9,15.94,15.89,15.93,432000.0,14.6274,14.6642,14.6182,14.655,432000.0
2009-03-17 11:00:00,15.93,15.93,15.87,15.89,405000.0,14.655,14.655,14.5998,14.6182,405000.0
2009-03-17 11:05:00,15.89,15.96,15.87,15.91,229000.0,14.6182,14.6826,14.5998,14.6366,229000.0
2009-03-17 11:10:00,15.91,15.93,15.81,15.83,330000.0,14.6366,14.655,14.5446,14.563,330000.0
2009-03-17 11:15:00,15.84,15.87,15.79,15.81,307000.0,14.5722,14.5998,14.5262,14.5446,307000.0
2009-03-17 11:20:00,15.81,15.92,15.81,15.88,172000.0,14.5446,14.6458,14.5446,14.609,172000.0
2009-03-17 11:25:00,15.88,15.92,15.84,15.84,186000.0,14.609,14.6458,14.5722,14.5722,186000.0
2009-03-17 11:30:00,15.84,15.86,15.8,15.83,244000.0,14.5722,14.5906,14.5354,14.563,244000.0
2009-03-17 11:35:00,15.82,15.84,15.81,15.82,181000.0,14.5538,14.5722,14.5446,14.5538,181000.0
2009-03-17 11:40:00,15.82,15.87,15.8,15.85,162000.0,14.5538,14.5998,14.5354,14.5814,162000.0
2009-03-17 11:45:00,15.83,15.88,15.83,15.84,132000.0,14.563,14.609,14.563,14.5722,132000.0
2009-03-17 11:50:00,15.85,15.87,15.82,15.85,170000.0,14.5814,14.5998,14.5538,14.5814,170000.0
2009-03-17 11:55:00,15.83,15.85,15.8,15.85,173000.0,14.563,14.5814,14.5354,14.5814,173000.0
2009-03-17 12:00:00,15.85,15.88,15.83,15.84,169000.0,14.5814,14.609,14.563,14.5722,169000.0
2009-03-17 12:05:00,15.85,15.88,15.84,15.87,281000.0,14.5814,14.609,14.5722,14.5998,281000.0
2009-03-17 12:10:00,15.87,15.87,15.85,15.86,126000.0,14.5998,14.5998,14.5814,14.5906,126000.0
2009-03-17 12:15:00,15.86,15.93,15.86,15.92,155000.0,14.5906,14.655,14.5906,14.6458,155000.0
2009-03-17 12:20:00,15.92,15.93,15.87,15.87,142000.0,14.6458,14.655,14.5998,14.5998,142000.0
2009-03-17 12:25:00,15.87,15.93,15.86,15.86,116000.0,14.5998,14.655,14.5906,14.5906,116000.0
2009-03-17 12:30:00,15.86,15.89,15.82,15.87,200000.0,14.5906,14.6182,14.5538,14.5998,200000.0
2009-03-17 12:35:00,15.86,15.91,15.86,15.88,198000.0,14.5906,14.6366,14.5906,14.609,198000.0
2009-03-17 12:40:00,15.89,15.9,15.85,15.86,142000.0,14.6182,14.6274,14.5814,14.5906,142000.0
2009-03-17 12:45:00,15.87,15.88,15.83,15.84,180000.0,14.5998,14.609,14.563,14.5722,180000.0
2009-03-17 12:50:00,15.84,15.85,15.82,15.84,103000.0,14.5722,14.5814,14.5538,14.5722,103000.0
2009-03-17 12:55:00,15.83,15.84,15.8,15.8,69000.0,14.563,14.5722,14.5354,14.5354,69000.0
2009-03-17 13:00:00,15.8,15.81,15.77,15.78,101000.0,14.5354,14.5446,14.5078,14.517,101000.0
2009-03-17 13:05:00,15.77,15.77,15.72,15.74,184000.0,14.5078,14.5078,14.4618,14.4802,184000.0
2009-03-17 13:10:00,15.74,15.79,15.73,15.76,132000.0,14.4802,14.5262,14.471,14.4986,132000.0
2009-03-17 13:15:00,15.75,15.84,15.75,15.8,224000.0,14.4894,14.5722,14.4894,14.5354,224000.0
2009-03-17 13:20:00,15.8,15.85,15.78,15.85,165000.0,14.5354,14.5814,14.517,14.5814,165000.0
2009-03-17 13:25:00,15.84,15.84,15.76,15.77,103000.0,14.5722,14.5722,14.4986,14.5078,103000.0
2009-03-17 13:30:00,15.77,15.83,15.75,15.82,152000.0,14.5078,14.563,14.4894,14.5538,152000.0
2009-03-17 13:35:00,15.81,15.81,15.74,15.74,180000.0,14.5446,14.5446,14.4802,14.4802,180000.0
2009-03-17 13:40:00,15.74,15.77,15.71,15.72,162000.0,14.4802,14.5078,14.4526,14.4618,162000.0
2009-03-17 13:45:00,15.72,15.75,15.7,15.71,128000.0,14.4618,14.4894,14.4434,14.4526,128000.0
2009-03-17 13:50:00,15.71,15.76,15.7,15.74,176000.0,14.4526,14.4986,14.4434,14.4802,176000.0
2009-03-17 13:55:00,15.75,15.76,15.7,15.72,163000.0,14.4894,14.4986,14.4434,14.4618,163000.0
2009-03-17 14:00:00,15.72,15.72,15.67,15.68,185000.0,14.4618,14.4618,14.4158,14.425,185000.0
2009-03-17 14:05:00,15.68,15.73,15.68,15.69,200000.0,14.425,14.471,14.425,14.4342,200000.0
2009-03-17 14:10:00,15.71,15.78,15.68,15.74,105000.0,14.4526,14.517,14.425,14.4802,105000.0
2009-03-17 14:15:00,15.74,15.83,15.74,15.83,546000.0,14.4802,14.563,14.4802,14.563,546000.0
2009-03-17 14:20:00,15.83,15.84,15.81,15.84,555000.0,14.563,14.5722,14.5446,14.5722,555000.0
2009-03-17 14:25:00,15.84,15.84,15.77,15.79,177000.0,14.5722,14.5722,14.5078,14.5262,177000.0
2009-03-17 14:30:00,15.79,15.82,15.78,15.8,210000.0,14.5262,14.5538,14.517,14.5354,210000.0
2009-03-17 14:35:00,15.8,15.88,15.79,15.86,319000.0,14.5354,14.609,14.5262,14.5906,319000.0
2009-03-17 14:40:00,15.85,15.93,15.85,15.9,454000.0,14.5814,14.655,14.5814,14.6274,454000.0
2009-03-17 14:45:00,15.89,15.94,15.87,15.93,250000.0,14.6182,14.6642,14.5998,14.655,250000.0
2009-03-17 14:50:00,15.93,15.96,15.91,15.94,250000.0,14.655,14.6826,14.6366,14.6642,250000.0
2009-03-17 14:55:00,15.94,15.95,15.89,15.91,425000.0,14.6642,14.6734,14.6182,14.6366,425000.0
2009-03-17 15:00:00,15.91,15.95,15.89,15.93,391000.0,14.6366,14.6734,14.6182,14.655,391000.0
2009-03-17 15:05:00,15.93,16.03,15.93,16.02,485000.0,14.655,14.747,14.655,14.7378,485000.0
2009-03-17 15:10:00,16.03,16.05,15.97,15.98,388000.0,14.747,14.7654,14.6918,14.701,388000.0
2009-03-17 15:15:00,15.98,16.0,15.96,15.99,434000.0,14.701,14.7194,14.6826,14.7102,434000.0
2009-03-17 15:20:00,15.99,16.05,15.99,15.99,787000.0,14.7102,14.7654,14.7102,14.7102,787000.0
2009-03-17 15:25:00,15.99,16.02,15.98,16.01,416000.0,14.7102,14.7378,14.701,14.7286,416000.0
2009-03-17 15:30:00,16.0,16.03,15.98,16.01,501000.0,14.7194,14.747,14.701,14.7286,501000.0
2009-03-17 15:35:00,16.01,16.13,16.01,16.12,992000.0,14.7286,14.839,14.7286,14.8298,992000.0
2009-03-17 15:40:00,16.12,16.25,16.12,16.21,1440000.0,14.8298,14.9494,14.8298,14.9126,1440000.0
2009-03-17 15:45:00,16.21,16.21,16.17,16.19,1283000.0,14.9126,14.9126,14.8758,14.8942,1283000.0
2009-03-17 15:50:00,16.19,16.2,16.17,16.18,1140000.0,14.8942,14.9034,14.8758,14.885,1140000.0
2009-03-17 15:55:00,16.18,16.24,16.17,16.21,2658000.0,14.885,14.9402,14.8758,14.9126,2658000.0
2009-03-18 09:30:00,16.0,16.07,15.95,16.0,528000.0,14.7194,14.7838,14.6734,14.7194,528000.0
2009-03-18 09:35:00,16.0,16.04,15.94,15.94,403000.0,14.7194,14.7562,14.6642,14.6642,403000.0
2009-03-18 09:40:00,15.94,16.0,15.9,16.0,265000.0,14.6642,14.7194,14.6274,14.7194,265000.0
2009-03-18 09:45:00,16.0,16.0,15.88,15.91,292000.0,14.7194,14.7194,14.609,14.6366,292000.0
2009-03-18 09:50:00,15.9,15.95,15.9,15.91,178000.0,14.6274,14.6734,14.6274,14.6366,178000.0
2009-03-18 09:55:00,15.91,16.0,15.91,15.98,402000.0,14.6366,14.7194,14.6366,14.701,402000.0
2009-03-18 10:00:00,15.98,15.99,15.96,15.98,624000.0,14.701,14.7102,14.6826,14.701,624000.0
2009-03-18 10:05:00,15.98,16.0,15.94,15.96,326000.0,14.701,14.7194,14.6642,14.6826,326000.0
2009-03-18 10:10:00,15.96,15.99,15.94,15.97,137000.0,14.6826,14.7102,14.6642,14.6918,137000.0
2009-03-18 10:15:00,15.97,15.99,15.94,15.94,310000.0,14.6918,14.7102,14.6642,14.6642,310000.0
2009-03-18 10:20:00,15.94,15.98,15.92,15.97,149000.0,14.6642,14.701,14.6458,14.6918,149000.0
2009-03-18 10:25:00,15.97,15.98,15.97,15.98,141000.0,14.6918,14.701,14.6918,14.701,141000.0
2009-03-18 10:30:00,15.98,15.98,15.94,15.94,123000.0,14.701,14.701,14.6642,14.6642,123000.0
2009-03-18 10:35:00,15.94,15.95,15.91,15.95,98000.0,14.6642,14.6734,14.6366,14.6734,98000.0
2009-03-18 10:40:00,15.95,15.96,15.91,15.92,114000.0,14.6734,14.6826,14.6366,14.6458,114000.0
2009-03-18 10:45:00,15.92,15.96,15.92,15.96,107000.0,14.6458,14.6826,14.6458,14.6826,107000.0
2009-03-18 10:50:00,15.96,15.97,15.92,15.92,82000.0,14.6826,14.6918,14.6458,14.6458,82000.0
2009-03-18 10:55:00,15.92,15.95,15.92,15.95,90000.0,14.6458,14.6734,14.6458,14.6734,90000.0
2009-03-18 11:00:00,15.97,15.98,15.96,15.98,71000.0,14.6918,14.701,14.6826,14.701,71000.0
2009-03-18 11:05:00,15.97,15.99,15.94,15.96,149000.0,14.6918,14.7102,14.6642,14.6826,149000.0
2009-03-18 11:10:00,15.97,15.97,15.96,15.96,70000.0,14.6918,14.6918,14.6826,14.6826,70000.0
2009-03-18 11:15:00,15.97,15.97,15.92,15.92,221000.0,14.6918,14.6918,14.6458,14.6458,221000.0
2009-03-18 11:20:00,15.92,15.95,15.92,15.94,147000.0,14.6458,14.6734,14.6458,14.6642,147000.0
2009-03-18 11:25:00,15.95,15.96,15.94,15.96,96000.0,14.6734,14.6826,14.6642,14.6826,96000.0
2009-03-18 11:30:00,15.96,15.98,15.96,15.96,151000.0,14.6826,14.701,14.6826,14.6826,151000.0
2009-03-18 11:35:00,15.96,15.97,15.94,15.94,68000.0,14.6826,14.6918,14.6642,14.6642,68000.0
2009-03-18 11:40:00,15.94,15.95,15.94,15.95,115000.0,14.6642,14.6734,14.6642,14.6734,115000.0
2009-03-18 11:45:00,15.95,15.95,15.92,15.92,110000.0,14.6734,14.6734,14.6458,14.6458,110000.0
2009-03-18 11:50:00,15.92,15.94,15.89,15.93,142000.0,14.6458,14.6642,14.6182,14.655,142000.0
2009-03-18 11:55:00,15.92,15.94,15.92,15.92,139000.0,14.6458,14.6642,14.6458,14.6458,139000.0
2009-03-18 12:00:00,15.93,15.95,15.93,15.95,80000.0,14.655,14.6734,14.655,14.6734,80000.0
2009-03-18 12:05:00,15.94,15.95,15.93,15.95,54000.0,14.6642,14.6734,14.655,14.6734,54000.0
2009-03-18 12:10:00,15.95,15.95,15.93,15.94,63000.0,14.6734,14.6734,14.655,14.6642,63000.0
2009-03-18 12:15:00,15.94,15.96,15.94,15.95,309000.0,14.6642,14.6826,14.6642,14.6734,309000.0
2009-03-18 12:20:00,15.95,15.95,15.92,15.92,94000.0,14.6734,14.6734,14.6458,14.6458,94000.0
2009-03-18 12:25:00,15.93,15.93,15.91,15.91,31000.0,14.655,14.655,14.6366,14.6366,31000.0
2009-03-18 12:30:00,15.91,15.95,15.91,15.94,86000.0,14.6366,14.6734,14.6366,14.6642,86000.0
2009-03-18 12:35:00,15.94,15.94,15.92,15.92,28000.0,14.6642,14.6642,14.6458,14.6458,28000.0
2009-03-18 12:40:00,15.92,15.95,15.91,15.95,30000.0,14.6458,14.6734,14.6366,14.6734,30000.0
2009-03-18 12:45:00,15.94,15.94,15.92,15.92,38000.0,14.6642,14.6642,14.6458,14.6458,38000.0
2009-03-18 12:50:00,15.92,15.92,15.9,15.91,67000.0,14.6458,14.6458,14.6274,14.6366,67000.0
2009-03-18 12:55:00,15.91,15.92,15.9,15.91,205000.0,14.6366,14.6458,14.6274,14.6366,205000.0
2009-03-18 13:00:00,15.91,15.91,15.9,15.9,167000.0,14.6366,14.6366,14.6274,14.6274,167000.0
2009-03-18 13:05:00,15.9,15.91,15.88,15.89,119000.0,14.6274,14.6366,14.609,14.6182,119000.0
2009-03-18 13:10:00,15.89,15.89,15.83,15.88,124000.0,14.6182,14.6182,14.563,14.609,124000.0
2009-03-18 13:15:00,15.87,15.88,15.84,15.86,62000.0,14.5998,14.609,14.5722,14.5906,62000.0
2009-03-18 13:20:00,15.85,15.88,15.85,15.87,49000.0,14.5814,14.609,14.5814,14.5998,49000.0
2009-03-18 13:25:00,15.87,15.88,15.85,15.86,46000.0,14.5998,14.609,14.5814,14.5906,46000.0
2009-03-18 13:30:00,15.87,15.9,15.87,15.9,71000.0,14.5998,14.6274,14.5998,14.6274,71000.0
2009-03-18 13:35:00,15.88,15.91,15.88,15.9,55000.0,14.609,14.6366,14.609,14.6274,55000.0
2009-03-18 13:40:00,15.9,15.92,15.9,15.91,129000.0,14.6274,14.6458,14.6274,14.6366,129000.0
2009-03-18 13:45:00,15.9,15.91,15.87,15.87,188000.0,14.6274,14.6366,14.5998,14.5998,188000.0
2009-03-18 13:50:00,15.89,15.91,15.89,15.9,139000.0,14.6182,14.6366,14.6182,14.6274,139000.0
2009-03-18 13:55:00,15.9,15.91,15.89,15.89,137000.0,14.6274,14.6366,14.6182,14.6182,137000.0
2009-03-18 14:00:00,15.89,15.89,15.85,15.87,54000.0,14.6182,14.6182,14.5814,14.5998,54000.0
2009-03-18 14:05:00,15.87,15.87,15.8,15.81,266000.0,14.5998,14.5998,14.5354,14.5446,266000.0
2009-03-18 14:10:00,15.81,15.82,15.76,15.8,186000.0,14.5446,14.5538,14.4986,14.5354,186000.0
2009-03-18 14:15:00,15.81,15.94,15.8,15.8,490000.0,14.5446,14.6642,14.5354,14.5354,490000.0
2009-03-18 14:20:00,15.8,16.04,15.8,16.03,771000.0,14.5354,14.7562,14.5354,14.747,771000.0
2009-03-18 14:25:00,16.03,16.12,16.03,16.04,931000.0,14.747,14.8298,14.747,14.7562,931000.0
2009-03-18 14:30:00,16.05,16.06,15.97,15.97,701000.0,14.7654,14.7746,14.6918,14.6918,701000.0
2009-03-18 14:35:00,15.97,16.04,15.95,16.02,625000.0,14.6918,14.7562,14.6734,14.7378,625000.0
2009-03-18 14:40:00,16.02,16.03,15.99,16.01,893000.0,14.7378,14.747,14.7102,14.7286,893000.0
2009-03-18 14:45:00,16.01,16.04,15.98,16.02,771000.0,14.7286,14.7562,14.701,14.7378,771000.0
2009-03-18 14:50:00,16.02,16.04,16.0,16.01,984000.0,14.7378,14.7562,14.7194,14.7286,984000.0
2009-03-18 14:55:00,16.01,16.03,16.0,16.01,492000.0,14.7286,14.747,14.7194,14.7286,492000.0
2009-03-18 15:00:00,16.01,16.08,16.0,16.07,855000.0,14.7286,14.793,14.7194,14.7838,855000.0
2009-03-18 15:05:00,16.07,16.07,16.04,16.07,619000.0,14.7838,14.7838,14.7562,14.7838,619000.0
2009-03-18 15:10:00,16.07,16.07,16.04,16.04,553000.0,14.7838,14.7838,14.7562,14.7562,553000.0
2009-03-18 15:15:00,16.04,16.07,16.02,16.03,384000.0,14.7562,14.7838,14.7378,14.747,384000.0
2009-03-18 15:20:00,16.03,16.03,15.87,15.9,516000.0,14.747,14.747,14.5998,14.6274,516000.0
2009-03-18 15:25:00,15.9,15.94,15.86,15.92,726000.0,14.6274,14.6642,14.5906,14.6458,726000.0
2009-03-18 15:30:00,15.92,15.97,15.91,15.96,624000.0,14.6458,14.6918,14.6366,14.6826,624000.0
2009-03-18 15:35:00,15.97,16.01,15.95,15.97,471000.0,14.6918,14.7286,14.6734,14.6918,471000.0
2009-03-18 15:40:00,15.97,16.03,15.96,16.03,1626000.0,14.6918,14.747,14.6826,14.747,1626000.0
2009-03-18 15:45:00,16.03,16.1,16.02,16.08,663000.0,14.747,14.8114,14.7378,14.793,663000.0
2009-03-18 15:50:00,16.08,16.08,16.0,16.0,1154000.0,14.793,14.793,14.7194,14.7194,1154000.0
2009-03-18 15:55:00,16.0,16.01,15.97,15.97,2775000.0,14.7194,14.7286,14.6918,14.6918,2775000.0
2009-03-19 09:30:00,16.35,16.53,16.1,16.17,1556000.0,15.0414,15.207,14.8114,14.8758,1556000.0
2009-03-19 09:35:00,16.16,16.29,16.16,16.22,1315000.0,14.8666,14.9862,14.8666,14.9218,1315000.0
2009-03-19 09:40:00,16.22,16.26,16.02,16.08,731000.0,14.9218,14.9586,14.7378,14.793,731000.0
2009-03-19 09:45:00,16.08,16.14,16.06,16.09,437000.0,14.793,14.8482,14.7746,14.8022,437000.0
2009-03-19 09:50:00,16.08,16.11,16.01,16.02,545000.0,14.793,14.8206,14.7286,14.7378,545000.0
2009-03-19 09:55:00,16.01,16.03,15.92,15.92,925000.0,14.7286,14.747,14.6458,14.6458,925000.0
2009-03-19 10:00:00,15.92,16.0,15.85,15.95,857000.0,14.6458,14.7194,14.5814,14.6734,857000.0
2009-03-19 10:05:00,15.95,15.96,15.88,15.92,580000.0,14.6734,14.6826,14.609,14.6458,580000.0
2009-03-19 10:10:00,15.91,15.97,15.89,15.95,682000.0,14.6366,14.6918,14.6182,14.6734,682000.0
2009-03-19 10:15:00,15.94,16.01,15.87,16.01,567000.0,14.6642,14.7286,14.5998,14.7286,567000.0
2009-03-19 10:20:00,16.01,16.02,15.97,16.01,350000.0,14.7286,14.7378,14.6918,14.7286,350000.0
2009-03-19 10:25:00,16.01,16.01,15.98,16.0,248000.0,14.7286,14.7286,14.701,14.7194,248000.0
2009-03-19 10:30:00,16.0,16.06,15.98,16.05,245000.0,14.7194,14.7746,14.701,14.7654,245000.0
2009-03-19 10:35:00,16.06,16.11,16.03,16.1,223000.0,14.7746,14.8206,14.747,14.8114,223000.0
2009-03-19 10:40:00,16.11,16.11,16.02,16.03,244000.0,14.8206,14.8206,14.7378,14.747,244000.0
2009-03-19 10:45:00,16.03,16.06,15.99,16.06,410000.0,14.747,14.7746,14.7102,14.7746,410000.0
2009-03-19 10:50:00,16.07,16.08,16.02,16.03,266000.0,14.7838,14.793,14.7378,14.747,266000.0
2009-03-19 10:55:00,16.04,16.11,16.01,16.1,386000.0,14.7562,14.8206,14.7286,14.8114,386000.0
2009-03-19 11:00:00,16.11,16.17,16.08,16.15,573000.0,14.8206,14.8758,14.793,14.8574,573000.0
2009-03-19 11:05:00,16.14,16.16,16.09,16.09,298000.0,14.8482,14.8666,14.8022,14.8022,298000.0
2009-03-19 11:10:00,16.08,16.1,16.04,16.1,311000.0,14.793,14.8114,14.7562,14.8114,311000.0
2009-03-19 11:15:00,16.1,16.15,16.09,16.09,270000.0,14.8114,14.8574,14.8022,14.8022,270000.0
2009-03-19 11:20:00,16.1,16.1,16.04,16.04,285000.0,14.8114,14.8114,14.7562,14.7562,285000.0
2009-03-19 11:25:00,16.04,16.04,15.99,15.99,269000.0,14.7562,14.7562,14.7102,14.7102,269000.0
2009-03-19 11:30:00,15.99,16.01,15.94,15.95,256000.0,14.7102,14.7286,14.6642,14.6734,256000.0
2009-03-19 11:35:00,15.94,15.94,15.89,15.89,289000.0,14.6642,14.6642,14.6182,14.6182,289000.0
2009-03-19 11:40:00,15.88,15.89,15.85,15.88,188000.0,14.609,14.6182,14.5814,14.609,188000.0
2009-03-19 11:45:00,15.88,15.88,15.83,15.84,385000.0,14.609,14.609,14.563,14.5722,385000.0
2009-03-19 11:50:00,15.83,15.83,15.79,15.8,360000.0,14.563,14.563,14.5262,14.5354,360000.0
2009-03-19 11:55:00,15.8,15.85,15.79,15.82,472000.0,14.5354,14.5814,14.5262,14.5538,472000.0
2009-03-19 12:00:00,15.82,15.85,15.81,15.81,326000.0,14.5538,14.5814,14.5446,14.5446,326000.0
2009-03-19 12:05:00,15.81,15.82,15.8,15.8,204000.0,14.5446,14.5538,14.5354,14.5354,204000.0
2009-03-19 12:10:00,15.8,15.85,15.8,15.82,350000.0,14.5354,14.5814,14.5354,14.5538,350000.0
2009-03-19 12:15:00,15.82,15.82,15.79,15.79,326000.0,14.5538,14.5538,14.5262,14.5262,326000.0
2009-03-19 12:20:00,15.78,15.85,15.78,15.83,250000.0,14.517,14.5814,14.517,14.563,250000.0
2009-03-19 12:25:00,15.83,15.83,15.79,15.83,150000.0,14.563,14.563,14.5262,14.563,150000.0
2009-03-19 12:30:00,15.83,15.85,15.82,15.85,159000.0,14.563,14.5814,14.5538,14.5814,159000.0
2009-03-19 12:35:00,15.84,15.85,15.81,15.84,172000.0,14.5722,14.5814,14.5446,14.5722,172000.0
2009-03-19 12:40:00,15.84,15.85,15.82,15.83,194000.0,14.5722,14.5814,14.5538,14.563,194000.0
2009-03-19 12:45:00,15.83,15.85,15.82,15.82,229000.0,14.563,14.5814,14.5538,14.5538,229000.0
2009-03-19 12:50:00,15.82,15.82,15.76,15.79,198000.0,14.5538,14.5538,14.4986,14.5262,198000.0
2009-03-19 12:55:00,15.79,15.82,15.78,15.78,304000.0,14.5262,14.5538,14.517,14.517,304000.0
2009-03-19 13:00:00,15.78,15.8,15.73,15.76,175000.0,14.517,14.5354,14.471,14.4986,175000.0
2009-03-19 13:05:00,15.76,15.78,15.73,15.73,169000.0,14.4986,14.517,14.471,14.471,169000.0
2009-03-19 13:10:00,15.74,15.77,15.73,15.75,132000.0,14.4802,14.5078,14.471,14.4894,132000.0
2009-03-19 13:15:00,15.75,15.76,15.72,15.76,218000.0,14.4894,14.4986,14.4618,14.4986,218000.0
2009-03-19 13:20:00,15.77,15.8,15.76,15.79,153000.0,14.5078,14.5354,14.4986,14.5262,153000.0
2009-03-19 13:25:00,15.79,15.79,15.77,15.78,55000.0,14.5262,14.5262,14.5078,14.517,55000.0
2009-03-19 13:30:00,15.79,15.81,15.78,15.79,150000.0,14.5262,14.5446,14.517,14.5262,150000.0
2009-03-19 13:35:00,15.78,15.8,15.74,15.79,174000.0,14.517,14.5354,14.4802,14.5262,174000.0
2009-03-19 13:40:00,15.79,15.79,15.76,15.77,109000.0,14.5262,14.5262,14.4986,14.5078,109000.0
2009-03-19 13:45:00,15.77,15.87,15.77,15.85,301000.0,14.5078,14.5998,14.5078,14.5814,301000.0
2009-03-19 13:50:00,15.86,15.87,15.83,15.85,232000.0,14.5906,14.5998,14.563,14.5814,232000.0
2009-03-19 13:55:00,15.85,15.87,15.84,15.85,134000.0,14.5814,14.5998,14.5722,14.5814,134000.0
2009-03-19 14:00:00,15.85,15.87,15.85,15.86,448000.0,14.5814,14.5998,14.5814,14.5906,448000.0
2009-03-19 14:05:00,15.87,15.87,15.84,15.87,269000.0,14.5998,14.5998,14.5722,14.5998,269000.0
2009-03-19 14:10:00,15.86,15.89,15.85,15.88,199000.0,14.5906,14.6182,14.5814,14.609,199000.0
2009-03-19 14:15:00,15.88,15.89,15.84,15.84,219000.0,14.609,14.6182,14.5722,14.5722,219000.0
2009-03-19 14:20:00,15.84,15.85,15.77,15.8,276000.0,14.5722,14.5814,14.5078,14.5354,276000.0
2009-03-19 14:25:00,15.81,15.81,15.78,15.79,155000.0,14.5446,14.5446,14.517,14.5262,155000.0
2009-03-19 14:30:00,15.79,15.83,15.77,15.82,368000.0,14.5262,14.563,14.5078,14.5538,368000.0
2009-03-19 14:35:00,15.83,15.84,15.78,15.8,306000.0,14.563,14.5722,14.517,14.5354,306000.0
2009-03-19 14:40:00,15.8,15.81,15.75,15.77,219000.0,14.5354,14.5446,14.4894,14.5078,219000.0
2009-03-19 14:45:00,15.77,15.77,15.73,15.73,296000.0,14.5078,14.5078,14.471,14.471,296000.0
2009-03-19 14:50:00,15.73,15.75,15.7,15.71,324000.0,14.471,14.4894,14.4434,14.4526,324000.0
2009-03-19 14:55:00,15.72,15.77,15.7,15.74,354000.0,14.4618,14.5078,14.4434,14.4802,354000.0
2009-03-19 15:00:00,15.74,15.79,15.73,15.74,422000.0,14.4802,14.5262,14.471,14.4802,422000.0
2009-03-19 15:05:00,15.74,15.74,15.7,15.72,371000.0,14.4802,14.4802,14.4434,14.4618,371000.0
2009-03-19 15:10:00,15.72,15.73,15.7,15.71,447000.0,14.4618,14.471,14.4434,14.4526,447000.0
2009-03-19 15:15:00,15.71,15.72,15.71,15.71,381000.0,14.4526,14.4618,14.4526,14.4526,381000.0
2009-03-19 15:20:00,15.72,15.72,15.69,15.69,399000.0,14.4618,14.4618,14.4342,14.4342,399000.0
2009-03-19 15:25:00,15.69,15.7,15.63,15.66,496000.0,14.4342,14.4434,14.379,14.4066,496000.0
2009-03-19 15:30:00,15.66,15.69,15.62,15.67,708000.0,14.4066,14.4342,14.3698,14.4158,708000.0
2009-03-19 15:35:00,15.67,15.68,15.61,15.62,533000.0,14.4158,14.425,14.3606,14.3698,533000.0
2009-03-19 15:40:00,15.62,15.62,15.52,15.54,762000.0,14.3698,14.3698,14.2778,14.2962,762000.0
2009-03-19 15:45:00,15.54,15.56,15.51,15.51,644000.0,14.2962,14.3146,14.2686,14.2686,644000.0
2009-03-19 15:50:00,15.51,15.55,15.43,15.44,1142000.0,14.2686,14.3054,14.195,14.2042,1142000.0
2009-03-19 15:55:00,15.44,15.44,15.33,15.34,2012000.0,14.2042,14.2042,14.103,14.1122,2012000.0
2009-03-20 09:30:00,15.53,15.7,15.42,15.45,1817000.0,14.287,14.4434,14.1858,14.2134,1817000.0
2009-03-20 09:35:00,15.45,15.57,15.4,15.5,367000.0,14.2134,14.3238,14.1674,14.2594,367000.0
2009-03-20 09:40:00,15.5,15.58,15.45,15.46,313000.0,14.2594,14.333,14.2134,14.2226,313000.0
2009-03-20 09:45:00,15.46,15.52,15.43,15.52,269000.0,14.2226,14.2778,14.195,14.2778,269000.0
2009-03-20 09:50:00,15.52,15.52,15.46,15.5,453000.0,14.2778,14.2778,14.2226,14.2594,453000.0
2009-03-20 09:55:00,15.51,15.56,15.5,15.54,598000.0,14.2686,14.3146,14.2594,14.2962,598000.0
2009-03-20 10:00:00,15.54,15.56,15.49,15.49,369000.0,14.2962,14.3146,14.2502,14.2502,369000.0
2009-03-20 10:05:00,15.5,15.5,15.36,15.38,533000.0,14.2594,14.2594,14.1306,14.149,533000.0
2009-03-20 10:10:00,15.36,15.39,15.31,15.33,512000.0,14.1306,14.1582,14.0846,14.103,512000.0
2009-03-20 10:15:00,15.31,15.36,15.28,15.31,316000.0,14.0846,14.1306,14.057,14.0846,316000.0
2009-03-20 10:20:00,15.32,15.39,15.3,15.37,330000.0,14.0938,14.1582,14.0754,14.1398,330000.0
2009-03-20 10:25:00,15.37,15.38,15.33,15.37,429000.0,14.1398,14.149,14.103,14.1398,429000.0
2009-03-20 10:30:00,15.37,15.42,15.35,15.41,416000.0,14.1398,14.1858,14.1214,14.1766,416000.0
2009-03-20 10:35:00,15.42,15.44,15.38,15.42,231000.0,14.1858,14.2042,14.149,14.1858,231000.0
2009-03-20 10:40:00,15.43,15.48,15.41,15.44,406000.0,14.195,14.241,14.1766,14.2042,406000.0
2009-03-20 10:45:00,15.44,15.51,15.44,15.48,344000.0,14.2042,14.2686,14.2042,14.241,344000.0
2009-03-20 10:50:00,15.49,15.55,15.46,15.55,344000.0,14.2502,14.3054,14.2226,14.3054,344000.0
2009-03-20 10:55:00,15.55,15.55,15.5,15.52,183000.0,14.3054,14.3054,14.2594,14.2778,183000.0
2009-03-20 11:00:00,15.52,15.55,15.5,15.51,328000.0,14.2778,14.3054,14.2594,14.2686,328000.0
2009-03-20 11:05:00,15.51,15.53,15.49,15.5,445000.0,14.2686,14.287,14.2502,14.2594,445000.0
2009-03-20 11:10:00,15.5,15.53,15.49,15.5,272000.0,14.2594,14.287,14.2502,14.2594,272000.0
2009-03-20 11:15:00,15.5,15.53,15.5,15.51,441000.0,14.2594,14.287,14.2594,14.2686,441000.0
2009-03-20 11:20:00,15.5,15.53,15.5,15.5,251000.0,14.2594,14.287,14.2594,14.2594,251000.0
2009-03-20 11:25:00,15.5,15.53,15.5,15.51,186000.0,14.2594,14.287,14.2594,14.2686,186000.0
2009-03-20 11:30:00,15.51,15.53,15.5,15.5,292000.0,14.2686,14.287,14.2594,14.2594,292000.0
2009-03-20 11:35:00,15.5,15.53,15.46,15.46,340000.0,14.2594,14.287,14.2226,14.2226,340000.0
2009-03-20 11:40:00,15.46,15.49,15.43,15.45,207000.0,14.2226,14.2502,14.195,14.2134,207000.0
2009-03-20 11:45:00,15.45,15.48,15.43,15.47,142000.0,14.2134,14.241,14.195,14.2318,142000.0
2009-03-20 11:50:00,15.47,15.48,15.43,15.46,237000.0,14.2318,14.241,14.195,14.2226,237000.0
2009-03-20 11:55:00,15.46,15.47,15.42,15.46,155000.0,14.2226,14.2318,14.1858,14.2226,155000.0
2009-03-20 12:00:00,15.46,15.48,15.44,15.47,109000.0,14.2226,14.241,14.2042,14.2318,109000.0
2009-03-20 12:05:00,15.47,15.47,15.43,15.44,87000.0,14.2318,14.2318,14.195,14.2042,87000.0
2009-03-20 12:10:00,15.43,15.52,15.43,15.52,80000.0,14.195,14.2778,14.195,14.2778,80000.0
2009-03-20 12:15:00,15.52,15.56,15.5,15.54,162000.0,14.2778,14.3146,14.2594,14.2962,162000.0
2009-03-20 12:20:00,15.56,15.57,15.53,15.56,341000.0,14.3146,14.3238,14.287,14.3146,341000.0
2009-03-20 12:25:00,15.56,15.57,15.55,15.55,229000.0,14.3146,14.3238,14.3054,14.3054,229000.0
2009-03-20 12:30:00,15.56,15.6,15.56,15.58,178000.0,14.3146,14.3514,14.3146,14.333,178000.0
2009-03-20 12:35:00,15.57,15.6,15.55,15.58,162000.0,14.3238,14.3514,14.3054,14.333,162000.0
2009-03-20 12:40:00,15.58,15.6,15.55,15.55,132000.0,14.333,14.3514,14.3054,14.3054,132000.0
2009-03-20 12:45:00,15.56,15.56,15.53,15.53,66000.0,14.3146,14.3146,14.287,14.287,66000.0
2009-03-20 12:50:00,15.54,15.56,15.49,15.56,175000.0,14.2962,14.3146,14.2502,14.3146,175000.0
2009-03-20 12:55:00,15.54,15.54,15.5,15.52,165000.0,14.2962,14.2962,14.2594,14.2778,165000.0
2009-03-20 13:00:00,15.51,15.54,15.51,15.53,58000.0,14.2686,14.2962,14.2686,14.287,58000.0
2009-03-20 13:05:00,15.53,15.54,15.52,15.52,35000.0,14.287,14.2962,14.2778,14.2778,35000.0
2009-03-20 13:10:00,15.52,15.56,15.51,15.56,87000.0,14.2778,14.3146,14.2686,14.3146,87000.0
2009-03-20 13:15:00,15.56,15.57,15.52,15.52,128000.0,14.3146,14.3238,14.2778,14.2778,128000.0
2009-03-20 13:20:00,15.52,15.52,15.5,15.51,173000.0,14.2778,14.2778,14.2594,14.2686,173000.0
2009-03-20 13:25:00,15.51,15.52,15.49,15.51,97000.0,14.2686,14.2778,14.2502,14.2686,97000.0
2009-03-20 13:30:00,15.5,15.52,15.48,15.49,168000.0,14.2594,14.2778,14.241,14.2502,168000.0
2009-03-20 13:35:00,15.49,15.49,15.45,15.46,330000.0,14.2502,14.2502,14.2134,14.2226,330000.0
2009-03-20 13:40:00,15.46,15.49,15.46,15.47,81000.0,14.2226,14.2502,14.2226,14.2318,81000.0
2009-03-20 13:45:00,15.47,15.49,15.45,15.49,180000.0,14.2318,14.2502,14.2134,14.2502,180000.0
2009-03-20 13:50:00,15.49,15.5,15.45,15.46,91000.0,14.2502,14.2594,14.2134,14.2226,91000.0
2009-03-20 13:55:00,15.46,15.49,15.45,15.48,161000.0,14.2226,14.2502,14.2134,14.241,161000.0
2009-03-20 14:00:00,15.47,15.52,15.47,15.52,204000.0,14.2318,14.2778,14.2318,14.2778,204000.0
2009-03-20 14:05:00,15.52,15.52,15.45,15.45,169000.0,14.2778,14.2778,14.2134,14.2134,169000.0
2009-03-20 14:10:00,15.45,15.5,15.45,15.5,136000.0,14.2134,14.2594,14.2134,14.2594,136000.0
2009-03-20 14:15:00,15.5,15.54,15.49,15.52,95000.0,14.2594,14.2962,14.2502,14.2778,95000.0
2009-03-20 14:20:00,15.52,15.57,15.52,15.53,263000.0,14.2778,14.3238,14.2778,14.287,263000.0
2009-03-20 14:25:00,15.53,15.57,15.49,15.55,91000.0,14.287,14.3238,14.2502,14.3054,91000.0
2009-03-20 14:30:00,15.55,15.6,15.54,15.58,182000.0,14.3054,14.3514,14.2962,14.333,182000.0
2009-03-20 14:35:00,15.56,15.61,15.53,15.61,293000.0,14.3146,14.3606,14.287,14.3606,293000.0
2009-03-20 14:40:00,15.61,15.61,15.53,15.54,194000.0,14.3606,14.3606,14.287,14.2962,194000.0
2009-03-20 14:45:00,15.55,15.57,15.53,15.54,168000.0,14.3054,14.3238,14.287,14.2962,168000.0
2009-03-20 14:50:00,15.54,15.57,15.53,15.54,111000.0,14.2962,14.3238,14.287,14.2962,111000.0
2009-03-20 14:55:00,15.53,15.62,15.51,15.58,227000.0,14.287,14.3698,14.2686,14.333,227000.0
2009-03-20 15:00:00,15.58,15.61,15.55,15.55,124000.0,14.333,14.3606,14.3054,14.3054,124000.0
2009-03-20 15:05:00,15.56,15.61,15.56,15.6,157000.0,14.3146,14.3606,14.3146,14.3514,157000.0
2009-03-20 15:10:00,15.61,15.63,15.55,15.59,108000.0,14.3606,14.379,14.3054,14.3422,108000.0
2009-03-20 15:15:00,15.58,15.61,15.58,15.61,234000.0,14.333,14.3606,14.333,14.3606,234000.0
2009-03-20 15:20:00,15.6,15.65,15.6,15.65,197000.0,14.3514,14.3974,14.3514,14.3974,197000.0
2009-03-20 15:25:00,15.65,15.66,15.6,15.6,153000.0,14.3974,14.4066,14.3514,14.3514,153000.0
2009-03-20 15:30:00,15.61,15.7,15.61,15.7,415000.0,14.3606,14.4434,14.3606,14.4434,415000.0
2009-03-20 15:35:00,15.69,15.7,15.61,15.62,492000.0,14.4342,14.4434,14.3606,14.3698,492000.0
2009-03-20 15:40:00,15.62,15.62,15.55,15.57,415000.0,14.3698,14.3698,14.3054,14.3238,415000.0
2009-03-20 15:45:00,15.57,15.58,15.53,15.55,734000.0,14.3238,14.333,14.287,14.3054,734000.0
2009-03-20 15:50:00,15.55,15.58,15.52,15.56,988000.0,14.3054,14.333,14.2778,14.3146,988000.0
2009-03-20 15:55:00,15.57,15.58,15.55,15.57,1639000.0,14.3238,14.333,14.3054,14.3238,1639000.0
2009-03-23 09:30:00,15.85,15.94,15.73,15.76,385000.0,14.5814,14.6642,14.471,14.4986,385000.0
2009-03-23 09:35:00,15.74,15.76,15.62,15.65,389000.0,14.4802,14.4986,14.3698,14.3974,389000.0
2009-03-23 09:40:00,15.66,15.68,15.57,15.62,733000.0,14.4066,14.425,14.3238,14.3698,733000.0
2009-03-23 09:45:00,15.63,15.64,15.61,15.61,254000.0,14.379,14.3882,14.3606,14.3606,254000.0
2009-03-23 09:50:00,15.61,15.75,15.61,15.73,358000.0,14.3606,14.4894,14.3606,14.471,358000.0
2009-03-23 09:55:00,15.73,15.84,15.73,15.84,503000.0,14.471,14.5722,14.471,14.5722,503000.0
2009-03-23 10:00:00,15.84,15.88,15.79,15.82,541000.0,14.5722,14.609,14.5262,14.5538,541000.0
2009-03-23 10:05:00,15.82,15.85,15.8,15.85,246000.0,14.5538,14.5814,14.5354,14.5814,246000.0
2009-03-23 10:10:00,15.85,15.92,15.81,15.89,302000.0,14.5814,14.6458,14.5446,14.6182,302000.0
2009-03-23 10:15:00,15.92,15.96,15.9,15.91,356000.0,14.6458,14.6826,14.6274,14.6366,356000.0
2009-03-23 10:20:00,15.92,15.94,15.88,15.91,215000.0,14.6458,14.6642,14.609,14.6366,215000.0
2009-03-23 10:25:00,15.9,15.93,15.89,15.9,269000.0,14.6274,14.655,14.6182,14.6274,269000.0
2009-03-23 10:30:00,15.9,15.92,15.9,15.9,235000.0,14.6274,14.6458,14.6274,14.6274,235000.0
2009-03-23 10:35:00,15.9,15.96,15.9,15.94,487000.0,14.6274,14.6826,14.6274,14.6642,487000.0
2009-03-23 10:40:00,15.93,15.93,15.9,15.93,194000.0,14.655,14.655,14.6274,14.655,194000.0
2009-03-23 10:45:00,15.93,15.93,15.88,15.93,174000.0,14.655,14.655,14.609,14.655,174000.0
2009-03-23 10:50:00,15.93,15.94,15.9,15.91,167000.0,14.655,14.6642,14.6274,14.6366,167000.0
2009-03-23 10:55:00,15.91,15.94,15.91,15.92,250000.0,14.6366,14.6642,14.6366,14.6458,250000.0
2009-03-23 11:00:00,15.92,15.94,15.91,15.93,185000.0,14.6458,14.6642,14.6366,14.655,185000.0
2009-03-23 11:05:00,15.93,15.98,15.92,15.96,424000.0,14.655,14.701,14.6458,14.6826,424000.0
2009-03-23 11:10:00,15.96,15.96,15.91,15.92,200000.0,14.6826,14.6826,14.6366,14.6458,200000.0
2009-03-23 11:15:00,15.92,15.97,15.91,15.93,112000.0,14.6458,14.6918,14.6366,14.655,112000.0
2009-03-23 11:20:00,15.92,15.94,15.9,15.9,131000.0,14.6458,14.6642,14.6274,14.6274,131000.0
2009-03-23 11:25:00,15.91,15.94,15.9,15.92,112000.0,14.6366,14.6642,14.6274,14.6458,112000.0
2009-03-23 11:30:00,15.91,15.93,15.9,15.91,108000.0,14.6366,14.655,14.6274,14.6366,108000.0
2009-03-23 11:35:00,15.91,15.92,15.85,15.86,381000.0,14.6366,14.6458,14.5814,14.5906,381000.0
2009-03-23 11:40:00,15.85,15.89,15.84,15.88,217000.0,14.5814,14.6182,14.5722,14.609,217000.0
2009-03-23 11:45:00,15.89,15.9,15.86,15.87,124000.0,14.6182,14.6274,14.5906,14.5998,124000.0
2009-03-23 11:50:00,15.88,15.88,15.84,15.87,95000.0,14.609,14.609,14.5722,14.5998,95000.0
2009-03-23 11:55:00,15.87,15.93,15.87,15.9,160000.0,14.5998,14.655,14.5998,14.6274,160000.0
2009-03-23 12:00:00,15.9,15.94,15.89,15.9,105000.0,14.6274,14.6642,14.6182,14.6274,105000.0
2009-03-23 12:05:00,15.9,15.92,15.89,15.91,90000.0,14.6274,14.6458,14.6182,14.6366,90000.0
2009-03-23 12:10:00,15.91,15.92,15.88,15.89,156000.0,14.6366,14.6458,14.609,14.6182,156000.0
2009-03-23 12:15:00,15.89,15.89,15.86,15.86,112000.0,14.6182,14.6182,14.5906,14.5906,112000.0
2009-03-23 12:20:00,15.87,15.88,15.85,15.88,89000.0,14.5998,14.609,14.5814,14.609,89000.0
2009-03-23 12:25:00,15.87,15.89,15.85,15.89,95000.0,14.5998,14.6182,14.5814,14.6182,95000.0
2009-03-23 12:30:00,15.89,15.89,15.86,15.86,84000.0,14.6182,14.6182,14.5906,14.5906,84000.0
2009-03-23 12:35:00,15.86,15.87,15.85,15.87,85000.0,14.5906,14.5998,14.5814,14.5998,85000.0
2009-03-23 12:40:00,15.86,15.88,15.85,15.87,64000.0,14.5906,14.609,14.5814,14.5998,64000.0
2009-03-23 12:45:00,15.87,15.87,15.83,15.84,189000.0,14.5998,14.5998,14.563,14.5722,189000.0
2009-03-23 12:50:00,15.84,15.86,15.82,15.86,190000.0,14.5722,14.5906,14.5538,14.5906,190000.0
2009-03-23 12:55:00,15.85,15.85,15.81,15.81,87000.0,14.5814,14.5814,14.5446,14.5446,87000.0
2009-03-23 13:00:00,15.82,15.82,15.78,15.78,194000.0,14.5538,14.5538,14.517,14.517,194000.0
2009-03-23 13:05:00,15.78,15.82,15.77,15.81,240000.0,14.517,14.5538,14.5078,14.5446,240000.0
2009-03-23 13:10:00,15.81,15.85,15.81,15.84,131000.0,14.5446,14.5814,14.5446,14.5722,131000.0
2009-03-23 13:15:00,15.83,15.84,15.82,15.82,97000.0,14.563,14.5722,14.5538,14.5538,97000.0
2009-03-23 13:20:00,15.82,15.82,15.79,15.79,77000.0,14.5538,14.5538,14.5262,14.5262,77000.0
2009-03-23 13:25:00,15.79,15.79,15.75,15.75,83000.0,14.5262,14.5262,14.4894,14.4894,83000.0
2009-03-23 13:30:00,15.75,15.76,15.72,15.74,211000.0,14.4894,14.4986,14.4618,14.4802,211000.0
2009-03-23 13:35:00,15.74,15.75,15.73,15.74,169000.0,14.4802,14.4894,14.471,14.4802,169000.0
2009-03-23 13:40:00,15.74,15.74,15.72,15.72,53000.0,14.4802,14.4802,14.4618,14.4618,53000.0
2009-03-23 13:45:00,15.73,15.78,15.72,15.78,157000.0,14.471,14.517,14.4618,14.517,157000.0
2009-03-23 13:50:00,15.78,15.79,15.77,15.77,54000.0,14.517,14.5262,14.5078,14.5078,54000.0
2009-03-23 13:55:00,15.77,15.77,15.73,15.74,90000.0,14.5078,14.5078,14.471,14.4802,90000.0
2009-03-23 14:00:00,15.74,15.82,15.74,15.8,104000.0,14.4802,14.5538,14.4802,14.5354,104000.0
2009-03-23 14:05:00,15.8,15.8,15.76,15.76,58000.0,14.5354,14.5354,14.4986,14.4986,58000.0
2009-03-23 14:10:00,15.77,15.77,15.72,15.73,71000.0,14.5078,14.5078,14.4618,14.471,71000.0
2009-03-23 14:15:00,15.73,15.73,15.72,15.72,154000.0,14.471,14.471,14.4618,14.4618,154000.0
2009-03-23 14:20:00,15.72,15.74,15.72,15.72,135000.0,14.4618,14.4802,14.4618,14.4618,135000.0
2009-03-23 14:25:00,15.72,15.73,15.72,15.72,233000.0,14.4618,14.471,14.4618,14.4618,233000.0
2009-03-23 14:30:00,15.72,15.75,15.72,15.74,214000.0,14.4618,14.4894,14.4618,14.4802,214000.0
2009-03-23 14:35:00,15.73,15.77,15.73,15.75,281000.0,14.471,14.5078,14.471,14.4894,281000.0
2009-03-23 14:40:00,15.75,15.77,15.73,15.74,89000.0,14.4894,14.5078,14.471,14.4802,89000.0
2009-03-23 14:45:00,15.74,15.78,15.72,15.77,140000.0,14.4802,14.517,14.4618,14.5078,140000.0
2009-03-23 14:50:00,15.77,15.86,15.77,15.85,294000.0,14.5078,14.5906,14.5078,14.5814,294000.0
2009-03-23 14:55:00,15.85,15.89,15.84,15.89,204000.0,14.5814,14.6182,14.5722,14.6182,204000.0
2009-03-23 15:00:00,15.88,15.95,15.88,15.95,644000.0,14.609,14.6734,14.609,14.6734,644000.0
2009-03-23 15:05:00,15.95,15.98,15.93,15.94,366000.0,14.6734,14.701,14.655,14.6642,366000.0
2009-03-23 15:10:00,15.94,15.96,15.92,15.94,181000.0,14.6642,14.6826,14.6458,14.6642,181000.0
2009-03-23 15:15:00,15.94,15.99,15.93,15.97,222000.0,14.6642,14.7102,14.655,14.6918,222000.0
2009-03-23 15:20:00,15.97,15.99,15.97,15.99,183000.0,14.6918,14.7102,14.6918,14.7102,183000.0
2009-03-23 15:25:00,15.99,16.03,15.98,16.03,392000.0,14.7102,14.747,14.701,14.747,392000.0
2009-03-23 15:30:00,16.03,16.05,16.01,16.05,504000.0,14.747,14.7654,14.7286,14.7654,504000.0
2009-03-23 15:35:00,16.05,16.05,16.02,16.02,384000.0,14.7654,14.7654,14.7378,14.7378,384000.0
2009-03-23 15:40:00,16.02,16.07,16.02,16.02,679000.0,14.7378,14.7838,14.7378,14.7378,679000.0
2009-03-23 15:45:00,16.02,16.06,16.01,16.05,567000.0,14.7378,14.7746,14.7286,14.7654,567000.0
2009-03-23 15:50:00,16.05,16.16,16.04,16.16,940000.0,14.7654,14.8666,14.7562,14.8666,940000.0
2009-03-23 15:55:00,16.16,16.29,16.15,16.28,2099000.0,14.8666,14.9862,14.8574,14.977,2099000.0
2009-03-24 09:30:00,16.01,16.13,15.97,16.0,422000.0,14.7286,14.839,14.6918,14.7194,422000.0
2009-03-24 09:35:00,16.02,16.08,16.0,16.05,355000.0,14.7378,14.793,14.7194,14.7654,355000.0
2009-03-24 09:40:00,16.05,16.06,16.02,16.05,254000.0,14.7654,14.7746,14.7378,14.7654,254000.0
2009-03-24 09:45:00,16.03,16.04,15.91,15.94,463000.0,14.747,14.7562,14.6366,14.6642,463000.0
2009-03-24 09:50:00,15.94,16.04,15.94,16.03,310000.0,14.6642,14.7562,14.6642,14.747,310000.0
2009-03-24 09:55:00,16.03,16.09,16.01,16.04,339000.0,14.747,14.8022,14.7286,14.7562,339000.0
2009-03-24 10:00:00,16.03,16.14,16.03,16.14,472000.0,14.747,14.8482,14.747,14.8482,472000.0
2009-03-24 10:05:00,16.13,16.14,16.05,16.07,456000.0,14.839,14.8482,14.7654,14.7838,456000.0
2009-03-24 10:10:00,16.07,16.15,16.06,16.1,438000.0,14.7838,14.8574,14.7746,14.8114,438000.0
2009-03-24 10:15:00,16.1,16.15,16.09,16.09,219000.0,14.8114,14.8574,14.8022,14.8022,219000.0
2009-03-24 10:20:00,16.09,16.1,16.03,16.04,424000.0,14.8022,14.8114,14.747,14.7562,424000.0
2009-03-24 10:25:00,16.04,16.08,16.04,16.06,340000.0,14.7562,14.793,14.7562,14.7746,340000.0
2009-03-24 10:30:00,16.05,16.09,16.05,16.07,261000.0,14.7654,14.8022,14.7654,14.7838,261000.0
2009-03-24 10:35:00,16.07,16.09,16.03,16.09,278000.0,14.7838,14.8022,14.747,14.8022,278000.0
2009-03-24 10:40:00,16.09,16.11,16.08,16.09,351000.0,14.8022,14.8206,14.793,14.8022,351000.0
2009-03-24 10:45:00,16.09,16.13,16.09,16.1,377000.0,14.8022,14.839,14.8022,14.8114,377000.0
2009-03-24 10:50:00,16.11,16.17,16.11,16.13,462000.0,14.8206,14.8758,14.8206,14.839,462000.0
2009-03-24 10:55:00,16.13,16.16,16.12,16.14,213000.0,14.839,14.8666,14.8298,14.8482,213000.0
2009-03-24 11:00:00,16.14,16.19,16.12,16.15,304000.0,14.8482,14.8942,14.8298,14.8574,304000.0
2009-03-24 11:05:00,16.15,16.19,16.14,16.18,277000.0,14.8574,14.8942,14.8482,14.885,277000.0
2009-03-24 11:10:00,16.19,16.26,16.19,16.24,652000.0,14.8942,14.9586,14.8942,14.9402,652000.0
2009-03-24 11:15:00,16.25,16.29,16.22,16.22,431000.0,14.9494,14.9862,14.9218,14.9218,431000.0
2009-03-24 11:20:00,16.22,16.25,16.2,16.24,362000.0,14.9218,14.9494,14.9034,14.9402,362000.0
2009-03-24 11:25:00,16.24,16.26,16.22,16.23,270000.0,14.9402,14.9586,14.9218,14.931,270000.0
2009-03-24 11:30:00,16.23,16.24,16.21,16.23,350000.0,14.931,14.9402,14.9126,14.931,350000.0
2009-03-24 11:35:00,16.22,16.27,16.22,16.27,173000.0,14.9218,14.9678,14.9218,14.9678,173000.0
2009-03-24 11:40:00,16.27,16.31,16.25,16.28,353000.0,14.9678,15.0046,14.9494,14.977,353000.0
2009-03-24 11:45:00,16.28,16.29,16.26,16.27,235000.0,14.977,14.9862,14.9586,14.9678,235000.0
2009-03-24 11:50:00,16.27,16.27,16.23,16.24,313000.0,14.9678,14.9678,14.931,14.9402,313000.0
2009-03-24 11:55:00,16.24,16.25,16.22,16.23,232000.0,14.9402,14.9494,14.9218,14.931,232000.0
2009-03-24 12:00:00,16.23,16.25,16.22,16.24,287000.0,14.931,14.9494,14.9218,14.9402,287000.0
2009-03-24 12:05:00,16.24,16.28,16.24,16.24,191000.0,14.9402,14.977,14.9402,14.9402,191000.0
2009-03-24 12:10:00,16.24,16.25,16.21,16.21,285000.0,14.9402,14.9494,14.9126,14.9126,285000.0
2009-03-24 12:15:00,16.22,16.26,16.21,16.25,154000.0,14.9218,14.9586,14.9126,14.9494,154000.0
2009-03-24 12:20:00,16.25,16.26,16.25,16.25,212000.0,14.9494,14.9586,14.9494,14.9494,212000.0
2009-03-24 12:25:00,16.26,16.29,16.26,16.28,192000.0,14.9586,14.9862,14.9586,14.977,192000.0
2009-03-24 12:30:00,16.28,16.37,16.27,16.35,457000.0,14.977,15.0598,14.9678,15.0414,457000.0
2009-03-24 12:35:00,16.35,16.39,16.33,16.33,275000.0,15.0414,15.0782,15.023,15.023,275000.0
2009-03-24 12:40:00,16.33,16.38,16.33,16.35,193000.0,15.023,15.069,15.023,15.0414,193000.0
2009-03-24 12:45:00,16.36,16.47,16.35,16.47,341000.0,15.0506,15.1518,15.0414,15.1518,341000.0
2009-03-24 12:50:00,16.46,16.49,16.43,16.49,326000.0,15.1426,15.1702,15.115,15.1702,326000.0
2009-03-24 12:55:00,16.49,16.63,16.48,16.6,798000.0,15.1702,15.299,15.161,15.2714,798000.0
2009-03-24 13:00:00,16.6,16.63,16.6,16.62,547000.0,15.2714,15.299,15.2714,15.2898,547000.0
2009-03-24 13:05:00,16.62,16.67,16.61,16.67,420000.0,15.2898,15.3358,15.2806,15.3358,420000.0
2009-03-24 13:10:00,16.66,16.76,16.64,16.75,698000.0,15.3266,15.4186,15.3082,15.4094,698000.0
2009-03-24 13:15:00,16.76,16.76,16.66,16.68,566000.0,15.4186,15.4186,15.3266,15.345,566000.0
2009-03-24 13:20:00,16.68,16.75,16.67,16.72,443000.0,15.345,15.4094,15.3358,15.3818,443000.0
2009-03-24 13:25:00,16.73,16.75,16.68,16.7,529000.0,15.391,15.4094,15.345,15.3634,529000.0
2009-03-24 13:30:00,16.7,16.71,16.58,16.58,730000.0,15.3634,15.3726,15.253,15.253,730000.0
2009-03-24 13:35:00,16.59,16.59,16.53,16.53,340000.0,15.2622,15.2622,15.207,15.207,340000.0
2009-03-24 13:40:00,16.53,16.56,16.51,16.52,329000.0,15.207,15.2346,15.1886,15.1978,329000.0
2009-03-24 13:45:00,16.52,16.56,16.52,16.55,342000.0,15.1978,15.2346,15.1978,15.2254,342000.0
2009-03-24 13:50:00,16.55,16.56,16.52,16.52,314000.0,15.2254,15.2346,15.1978,15.1978,314000.0
2009-03-24 13:55:00,16.52,16.58,16.52,16.57,265000.0,15.1978,15.253,15.1978,15.2438,265000.0
2009-03-24 14:00:00,16.57,16.59,16.52,16.52,265000.0,15.2438,15.2622,15.1978,15.1978,265000.0
2009-03-24 14:05:00,16.52,16.64,16.52,16.64,324000.0,15.1978,15.3082,15.1978,15.3082,324000.0
2009-03-24 14:10:00,16.64,16.65,16.57,16.59,387000.0,15.3082,15.3174,15.2438,15.2622,387000.0
2009-03-24 14:15:00,16.59,16.61,16.56,16.58,234000.0,15.2622,15.2806,15.2346,15.253,234000.0
2009-03-24 14:20:00,16.58,16.61,16.57,16.6,211000.0,15.253,15.2806,15.2438,15.2714,211000.0
2009-03-24 14:25:00,16.6,16.61,16.59,16.6,273000.0,15.2714,15.2806,15.2622,15.2714,273000.0
2009-03-24 14:30:00,16.6,16.62,16.57,16.59,411000.0,15.2714,15.2898,15.2438,15.2622,411000.0
2009-03-24 14:35:00,16.58,16.6,16.54,16.54,321000.0,15.253,15.2714,15.2162,15.2162,321000.0
2009-03-24 14:40:00,16.54,16.56,16.49,16.5,322000.0,15.2162,15.2346,15.1702,15.1794,322000.0
2009-03-24 14:45:00,16.5,16.5,16.46,16.46,308000.0,15.1794,15.1794,15.1426,15.1426,308000.0
2009-03-24 14:50:00,16.47,16.49,16.41,16.42,364000.0,15.1518,15.1702,15.0966,15.1058,364000.0
2009-03-24 14:55:00,16.43,16.43,16.4,16.43,169000.0,15.115,15.115,15.0874,15.115,169000.0
2009-03-24 15:00:00,16.43,16.45,16.39,16.39,195000.0,15.115,15.1334,15.0782,15.0782,195000.0
2009-03-24 15:05:00,16.39,16.42,16.38,16.4,361000.0,15.0782,15.1058,15.069,15.0874,361000.0
2009-03-24 15:10:00,16.4,16.41,16.38,16.4,438000.0,15.0874,15.0966,15.069,15.0874,438000.0
2009-03-24 15:15:00,16.4,16.45,16.4,16.4,243000.0,15.0874,15.1334,15.0874,15.0874,243000.0
2009-03-24 15:20:00,16.4,16.42,16.36,16.36,225000.0,15.0874,15.1058,15.0506,15.0506,225000.0
2009-03-24 15:25:00,16.36,16.37,16.34,16.36,247000.0,15.0506,15.0598,15.0322,15.0506,247000.0
2009-03-24 15:30:00,16.36,16.4,16.35,16.39,370000.0,15.0506,15.0874,15.0414,15.0782,370000.0
2009-03-24 15:35:00,16.38,16.48,16.38,16.42,273000.0,15.069,15.161,15.069,15.1058,273000.0
2009-03-24 15:40:00,16.43,16.43,16.37,16.38,465000.0,15.115,15.115,15.0598,15.069,465000.0
2009-03-24 15:45:00,16.38,16.4,16.36,16.37,372000.0,15.069,15.0874,15.0506,15.0598,372000.0
2009-03-24 15:50:00,16.37,16.38,16.3,16.32,1211000.0,15.0598,15.069,14.9954,15.0138,1211000.0
2009-03-24 15:55:00,16.32,16.36,16.29,16.29,1788000.0,15.0138,15.0506,14.9862,14.9862,1788000.0
2009-03-25 09:30:00,16.18,16.27,16.15,16.2,538000.0,14.885,14.9678,14.8574,14.9034,538000.0
2009-03-25 09:35:00,16.2,16.29,16.13,16.28,627000.0,14.9034,14.9862,14.839,14.977,627000.0
2009-03-25 09:40:00,16.28,16.3,16.23,16.25,286000.0,14.977,14.9954,14.931,14.9494,286000.0
2009-03-25 09:45:00,16.25,16.29,16.23,16.25,468000.0,14.9494,14.9862,14.931,14.9494,468000.0
2009-03-25 09:50:00,16.25,16.26,16.18,16.21,424000.0,14.9494,14.9586,14.885,14.9126,424000.0
2009-03-25 09:55:00,16.22,16.37,16.21,16.35,482000.0,14.9218,15.0598,14.9126,15.0414,482000.0
2009-03-25 10:00:00,16.35,16.42,16.33,16.4,417000.0,15.0414,15.1058,15.023,15.0874,417000.0
2009-03-25 10:05:00,16.4,16.5,16.4,16.5,590000.0,15.0874,15.1794,15.0874,15.1794,590000.0
2009-03-25 10:10:00,16.5,16.5,16.39,16.43,434000.0,15.1794,15.1794,15.0782,15.115,434000.0
2009-03-25 10:15:00,16.43,16.43,16.36,16.37,199000.0,15.115,15.115,15.0506,15.0598,199000.0
2009-03-25 10:20:00,16.37,16.38,16.32,16.36,271000.0,15.0598,15.069,15.0138,15.0506,271000.0
2009-03-25 10:25:00,16.37,16.38,16.34,16.34,210000.0,15.0598,15.069,15.0322,15.0322,210000.0
2009-03-25 10:30:00,16.34,16.37,16.31,16.37,186000.0,15.0322,15.0598,15.0046,15.0598,186000.0
2009-03-25 10:35:00,16.37,16.49,16.36,16.46,495000.0,15.0598,15.1702,15.0506,15.1426,495000.0
2009-03-25 10:40:00,16.45,16.46,16.38,16.38,197000.0,15.1334,15.1426,15.069,15.069,197000.0
2009-03-25 10:45:00,16.39,16.4,16.34,16.35,171000.0,15.0782,15.0874,15.0322,15.0414,171000.0
2009-03-25 10:50:00,16.35,16.36,16.31,16.32,179000.0,15.0414,15.0506,15.0046,15.0138,179000.0
2009-03-25 10:55:00,16.32,16.33,16.28,16.3,418000.0,15.0138,15.023,14.977,14.9954,418000.0
2009-03-25 11:00:00,16.3,16.35,16.29,16.35,318000.0,14.9954,15.0414,14.9862,15.0414,318000.0
2009-03-25 11:05:00,16.35,16.36,16.33,16.34,288000.0,15.0414,15.0506,15.023,15.0322,288000.0
2009-03-25 11:10:00,16.35,16.35,16.27,16.28,315000.0,15.0414,15.0414,14.9678,14.977,315000.0
2009-03-25 11:15:00,16.27,16.32,16.25,16.26,444000.0,14.9678,15.0138,14.9494,14.9586,444000.0
2009-03-25 11:20:00,16.27,16.32,16.26,16.31,292000.0,14.9678,15.0138,14.9586,15.0046,292000.0
2009-03-25 11:25:00,16.31,16.35,16.3,16.33,187000.0,15.0046,15.0414,14.9954,15.023,187000.0
2009-03-25 11:30:00,16.33,16.34,16.32,16.32,183000.0,15.023,15.0322,15.0138,15.0138,183000.0
2009-03-25 11:35:00,16.32,16.34,16.29,16.33,179000.0,15.0138,15.0322,14.9862,15.023,179000.0
2009-03-25 11:40:00,16.32,16.33,16.3,16.31,179000.0,15.0138,15.023,14.9954,15.0046,179000.0
2009-03-25 11:45:00,16.31,16.33,16.3,16.32,183000.0,15.0046,15.023,14.9954,15.0138,183000.0
2009-03-25 11:50:00,16.32,16.33,16.31,16.31,73000.0,15.0138,15.023,15.0046,15.0046,73000.0
2009-03-25 11:55:00,16.31,16.34,16.31,16.31,124000.0,15.0046,15.0322,15.0046,15.0046,124000.0
2009-03-25 12:00:00,16.31,16.32,16.3,16.31,117000.0,15.0046,15.0138,14.9954,15.0046,117000.0
2009-03-25 12:05:00,16.31,16.33,16.3,16.32,200000.0,15.0046,15.023,14.9954,15.0138,200000.0
2009-03-25 12:10:00,16.32,16.33,16.31,16.33,109000.0,15.0138,15.023,15.0046,15.023,109000.0
2009-03-25 12:15:00,16.34,16.38,16.33,16.35,166000.0,15.0322,15.069,15.023,15.0414,166000.0
2009-03-25 12:20:00,16.35,16.37,16.26,16.27,420000.0,15.0414,15.0598,14.9586,14.9678,420000.0
2009-03-25 12:25:00,16.27,16.28,16.23,16.26,259000.0,14.9678,14.977,14.931,14.9586,259000.0
2009-03-25 12:30:00,16.26,16.26,16.2,16.21,346000.0,14.9586,14.9586,14.9034,14.9126,346000.0
2009-03-25 12:35:00,16.21,16.22,16.2,16.21,179000.0,14.9126,14.9218,14.9034,14.9126,179000.0
2009-03-25 12:40:00,16.21,16.23,16.2,16.21,135000.0,14.9126,14.931,14.9034,14.9126,135000.0
2009-03-25 12:45:00,16.21,16.22,16.2,16.21,502000.0,14.9126,14.9218,14.9034,14.9126,502000.0
2009-03-25 12:50:00,16.2,16.23,16.19,16.21,498000.0,14.9034,14.931,14.8942,14.9126,498000.0
2009-03-25 12:55:00,16.21,16.24,16.21,16.21,101000.0,14.9126,14.9402,14.9126,14.9126,101000.0
2009-03-25 13:00:00,16.21,16.23,16.2,16.21,181000.0,14.9126,14.931,14.9034,14.9126,181000.0
2009-03-25 13:05:00,16.21,16.22,16.17,16.17,277000.0,14.9126,14.9218,14.8758,14.8758,277000.0
2009-03-25 13:10:00,16.17,16.17,16.11,16.12,266000.0,14.8758,14.8758,14.8206,14.8298,266000.0
2009-03-25 13:15:00,16.12,16.13,16.1,16.1,235000.0,14.8298,14.839,14.8114,14.8114,235000.0
2009-03-25 13:20:00,16.1,16.13,16.09,16.13,324000.0,14.8114,14.839,14.8022,14.839,324000.0
2009-03-25 13:25:00,16.13,16.16,16.12,16.15,259000.0,14.839,14.8666,14.8298,14.8574,259000.0
2009-03-25 13:30:00,16.15,16.21,16.14,16.2,449000.0,14.8574,14.9126,14.8482,14.9034,449000.0
2009-03-25 13:35:00,16.2,16.22,16.19,16.2,167000.0,14.9034,14.9218,14.8942,14.9034,167000.0
2009-03-25 13:40:00,16.2,16.23,16.19,16.22,186000.0,14.9034,14.931,14.8942,14.9218,186000.0
2009-03-25 13:45:00,16.22,16.26,16.2,16.25,114000.0,14.9218,14.9586,14.9034,14.9494,114000.0
2009-03-25 13:50:00,16.24,16.26,16.22,16.24,142000.0,14.9402,14.9586,14.9218,14.9402,142000.0
2009-03-25 13:55:00,16.24,16.25,16.21,16.22,130000.0,14.9402,14.9494,14.9126,14.9218,130000.0
2009-03-25 14:00:00,16.22,16.23,16.15,16.17,400000.0,14.9218,14.931,14.8574,14.8758,400000.0
2009-03-25 14:05:00,16.16,16.22,16.16,16.18,370000.0,14.8666,14.9218,14.8666,14.885,370000.0
2009-03-25 14:10:00,16.17,16.23,16.17,16.2,172000.0,14.8758,14.931,14.8758,14.9034,172000.0
2009-03-25 14:15:00,16.2,16.21,16.18,16.2,314000.0,14.9034,14.9126,14.885,14.9034,314000.0
2009-03-25 14:20:00,16.2,16.21,16.16,16.16,280000.0,14.9034,14.9126,14.8666,14.8666,280000.0
2009-03-25 14:25:00,16.16,16.18,16.16,16.16,667000.0,14.8666,14.885,14.8666,14.8666,667000.0
2009-03-25 14:30:00,16.15,16.16,16.13,16.14,418000.0,14.8574,14.8666,14.839,14.8482,418000.0
2009-03-25 14:35:00,16.14,16.14,16.1,16.1,612000.0,14.8482,14.8482,14.8114,14.8114,612000.0
2009-03-25 14:40:00,16.1,16.11,16.0,16.01,553000.0,14.8114,14.8206,14.7194,14.7286,553000.0
2009-03-25 14:45:00,16.03,16.05,15.98,16.03,464000.0,14.747,14.7654,14.701,14.747,464000.0
2009-03-25 14:50:00,16.03,16.04,16.0,16.0,296000.0,14.747,14.7562,14.7194,14.7194,296000.0
2009-03-25 14:55:00,16.0,16.04,16.0,16.01,315000.0,14.7194,14.7562,14.7194,14.7286,315000.0
2009-03-25 15:00:00,16.02,16.06,16.01,16.06,925000.0,14.7378,14.7746,14.7286,14.7746,925000.0
2009-03-25 15:05:00,16.05,16.09,16.04,16.09,305000.0,14.7654,14.8022,14.7562,14.8022,305000.0
2009-03-25 15:10:00,16.08,16.13,16.08,16.13,384000.0,14.793,14.839,14.793,14.839,384000.0
2009-03-25 15:15:00,16.13,16.18,16.12,16.18,350000.0,14.839,14.885,14.8298,14.885,350000.0
2009-03-25 15:20:00,16.18,16.23,16.17,16.2,433000.0,14.885,14.931,14.8758,14.9034,433000.0
2009-03-25 15:25:00,16.2,16.22,16.2,16.22,534000.0,14.9034,14.9218,14.9034,14.9218,534000.0
2009-03-25 15:30:00,16.22,16.28,16.22,16.23,581000.0,14.9218,14.977,14.9218,14.931,581000.0
2009-03-25 15:35:00,16.23,16.25,16.2,16.22,445000.0,14.931,14.9494,14.9034,14.9218,445000.0
2009-03-25 15:40:00,16.21,16.21,16.15,16.2,751000.0,14.9126,14.9126,14.8574,14.9034,751000.0
2009-03-25 15:45:00,16.2,16.25,16.19,16.2,736000.0,14.9034,14.9494,14.8942,14.9034,736000.0
2009-03-25 15:50:00,16.2,16.33,16.19,16.33,737000.0,14.9034,15.023,14.8942,15.023,737000.0
2009-03-25 15:55:00,16.33,16.49,16.33,16.47,1499000.0,15.023,15.1702,15.023,15.1518,1499000.0
2009-03-26 09:30:00,16.7,16.85,16.59,16.8,807000.0,15.3634,15.5014,15.2622,15.4554,807000.0
2009-03-26 09:35:00,16.8,16.85,16.72,16.75,799000.0,15.4554,15.5014,15.3818,15.4094,799000.0
2009-03-26 09:40:00,16.75,16.77,16.63,16.65,622000.0,15.4094,15.4278,15.299,15.3174,622000.0
2009-03-26 09:45:00,16.66,16.7,16.62,16.67,555000.0,15.3266,15.3634,15.2898,15.3358,555000.0
2009-03-26 09:50:00,16.65,16.67,16.5,16.53,728000.0,15.3174,15.3358,15.1794,15.207,728000.0
2009-03-26 09:55:00,16.53,16.59,16.52,16.58,833000.0,15.207,15.2622,15.1978,15.253,833000.0
2009-03-26 10:00:00,16.58,16.71,16.56,16.68,731000.0,15.253,15.3726,15.2346,15.345,731000.0
2009-03-26 10:05:00,16.69,16.73,16.64,16.65,476000.0,15.3542,15.391,15.3082,15.3174,476000.0
2009-03-26 10:10:00,16.64,16.64,16.49,16.51,374000.0,15.3082,15.3082,15.1702,15.1886,374000.0
2009-03-26 10:15:00,16.51,16.59,16.51,16.58,198000.0,15.1886,15.2622,15.1886,15.253,198000.0
2009-03-26 10:20:00,16.58,16.62,16.57,16.58,172000.0,15.253,15.2898,15.2438,15.253,172000.0
2009-03-26 10:25:00,16.6,16.64,16.59,16.6,164000.0,15.2714,15.3082,15.2622,15.2714,164000.0
2009-03-26 10:30:00,16.6,16.63,16.59,16.63,178000.0,15.2714,15.299,15.2622,15.299,178000.0
2009-03-26 10:35:00,16.63,16.7,16.63,16.66,172000.0,15.299,15.3634,15.299,15.3266,172000.0
2009-03-26 10:40:00,16.65,16.72,16.64,16.71,183000.0,15.3174,15.3818,15.3082,15.3726,183000.0
2009-03-26 10:45:00,16.71,16.73,16.7,16.7,257000.0,15.3726,15.391,15.3634,15.3634,257000.0
2009-03-26 10:50:00,16.71,16.74,16.69,16.74,317000.0,15.3726,15.4002,15.3542,15.4002,317000.0
2009-03-26 10:55:00,16.74,16.84,16.72,16.82,402000.0,15.4002,15.4922,15.3818,15.4738,402000.0
2009-03-26 11:00:00,16.81,16.99,16.8,16.96,958000.0,15.4646,15.6302,15.4554,15.6026,958000.0
2009-03-26 11:05:00,16.97,16.97,16.88,16.9,767000.0,15.6118,15.6118,15.529,15.5474,767000.0
2009-03-26 11:10:00,16.9,16.93,16.88,16.89,542000.0,15.5474,15.575,15.529,15.5382,542000.0
2009-03-26 11:15:00,16.91,16.94,16.89,16.91,533000.0,15.5566,15.5842,15.5382,15.5566,533000.0
2009-03-26 11:20:00,16.9,16.94,16.89,16.93,446000.0,15.5474,15.5842,15.5382,15.575,446000.0
2009-03-26 11:25:00,16.93,16.97,16.9,16.9,564000.0,15.575,15.6118,15.5474,15.5474,564000.0
2009-03-26 11:30:00,16.9,16.93,16.9,16.91,312000.0,15.5474,15.575,15.5474,15.5566,312000.0
2009-03-26 11:35:00,16.91,17.01,16.91,16.99,440000.0,15.5566,15.6486,15.5566,15.6302,440000.0
2009-03-26 11:40:00,16.99,16.99,16.93,16.97,437000.0,15.6302,15.6302,15.575,15.6118,437000.0
2009-03-26 11:45:00,16.98,16.99,16.95,16.97,298000.0,15.621,15.6302,15.5934,15.6118,298000.0
2009-03-26 11:50:00,16.97,16.99,16.93,16.99,495000.0,15.6118,15.6302,15.575,15.6302,495000.0
2009-03-26 11:55:00,16.99,17.12,16.98,17.1,649000.0,15.6302,15.7497,15.621,15.7313,649000.0
2009-03-26 12:00:00,17.09,17.14,17.08,17.11,724000.0,15.7222,15.7681,15.713,15.7405,724000.0
2009-03-26 12:05:00,17.11,17.12,17.04,17.05,543000.0,15.7405,15.7497,15.6762,15.6854,543000.0
2009-03-26 12:10:00,17.05,17.06,16.98,17.0,745000.0,15.6854,15.6946,15.621,15.6394,745000.0
2009-03-26 12:15:00,17.01,17.04,16.99,17.01,414000.0,15.6486,15.6762,15.6302,15.6486,414000.0
2009-03-26 12:20:00,17.01,17.04,17.0,17.0,436000.0,15.6486,15.6762,15.6394,15.6394,436000.0
2009-03-26 12:25:00,17.01,17.03,16.99,17.03,288000.0,15.6486,15.667,15.6302,15.667,288000.0
2009-03-26 12:30:00,17.02,17.04,16.98,16.99,568000.0,15.6578,15.6762,15.621,15.6302,568000.0
2009-03-26 12:35:00,16.99,17.05,16.99,17.03,672000.0,15.6302,15.6854,15.6302,15.667,672000.0
2009-03-26 12:40:00,17.03,17.03,16.93,16.94,604000.0,15.667,15.667,15.575,15.5842,604000.0
2009-03-26 12:45:00,16.93,16.93,16.87,16.92,452000.0,15.575,15.575,15.5198,15.5658,452000.0
2009-03-26 12:50:00,16.92,16.96,16.9,16.95,270000.0,15.5658,15.6026,15.5474,15.5934,270000.0
2009-03-26 12:55:00,16.96,16.98,16.94,16.97,259000.0,15.6026,15.621,15.5842,15.6118,259000.0
2009-03-26 13:00:00,16.97,17.01,16.97,17.01,574000.0,15.6118,15.6486,15.6118,15.6486,574000.0
2009-03-26 13:05:00,17.01,17.05,16.99,17.04,362000.0,15.6486,15.6854,15.6302,15.6762,362000.0
2009-03-26 13:10:00,17.03,17.05,16.99,16.99,336000.0,15.667,15.6854,15.6302,15.6302,336000.0
2009-03-26 13:15:00,17.0,17.02,16.99,17.01,255000.0,15.6394,15.6578,15.6302,15.6486,255000.0
2009-03-26 13:20:00,17.01,17.03,16.96,16.96,497000.0,15.6486,15.667,15.6026,15.6026,497000.0
2009-03-26 13:25:00,16.96,16.99,16.9,16.9,490000.0,15.6026,15.6302,15.5474,15.5474,490000.0
2009-03-26 13:30:00,16.9,16.94,16.85,16.93,425000.0,15.5474,15.5842,15.5014,15.575,425000.0
2009-03-26 13:35:00,16.93,16.94,16.9,16.93,306000.0,15.575,15.5842,15.5474,15.575,306000.0
2009-03-26 13:40:00,16.93,16.98,16.91,16.96,313000.0,15.575,15.621,15.5566,15.6026,313000.0
2009-03-26 13:45:00,16.96,16.98,16.95,16.96,100000.0,15.6026,15.621,15.5934,15.6026,100000.0
2009-03-26 13:50:00,16.97,17.03,16.96,16.99,294000.0,15.6118,15.667,15.6026,15.6302,294000.0
2009-03-26 13:55:00,16.99,17.0,16.97,16.99,188000.0,15.6302,15.6394,15.6118,15.6302,188000.0
2009-03-26 14:00:00,16.99,17.07,16.99,17.07,238000.0,15.6302,15.7038,15.6302,15.7038,238000.0
2009-03-26 14:05:00,17.07,17.07,17.0,17.0,209000.0,15.7038,15.7038,15.6394,15.6394,209000.0
2009-03-26 14:10:00,17.01,17.09,16.99,17.08,283000.0,15.6486,15.7222,15.6302,15.713,283000.0
2009-03-26 14:15:00,17.08,17.08,17.0,17.03,176000.0,15.713,15.713,15.6394,15.667,176000.0
2009-03-26 14:20:00,17.02,17.07,17.02,17.06,157000.0,15.6578,15.7038,15.6578,15.6946,157000.0
2009-03-26 14:25:00,17.08,17.08,16.97,16.97,247000.0,15.713,15.713,15.6118,15.6118,247000.0
2009-03-26 14:30:00,16.97,16.98,16.93,16.97,555000.0,15.6118,15.621,15.575,15.6118,555000.0
2009-03-26 14:35:00,16.96,17.03,16.93,17.01,342000.0,15.6026,15.667,15.575,15.6486,342000.0
2009-03-26 14:40:00,17.01,17.02,16.96,16.96,168000.0,15.6486,15.6578,15.6026,15.6026,168000.0
2009-03-26 14:45:00,16.96,17.0,16.96,16.99,213000.0,15.6026,15.6394,15.6026,15.6302,213000.0
2009-03-26 14:50:00,16.98,16.99,16.89,16.9,357000.0,15.621,15.6302,15.5382,15.5474,357000.0
2009-03-26 14:55:00,16.91,16.93,16.87,16.88,439000.0,15.5566,15.575,15.5198,15.529,439000.0
2009-03-26 15:00:00,16.88,16.9,16.86,16.88,240000.0,15.529,15.5474,15.5106,15.529,240000.0
2009-03-26 15:05:00,16.88,16.97,16.88,16.93,296000.0,15.529,15.6118,15.529,15.575,296000.0
2009-03-26 15:10:00,16.93,16.94,16.91,16.91,191000.0,15.575,15.5842,15.5566,15.5566,191000.0
2009-03-26 15:15:00,16.91,16.94,16.89,16.91,257000.0,15.5566,15.5842,15.5382,15.5566,257000.0
2009-03-26 15:20:00,16.92,16.97,16.9,16.97,259000.0,15.5658,15.6118,15.5474,15.6118,259000.0
2009-03-26 15:25:00,16.96,17.0,16.94,16.98,338000.0,15.6026,15.6394,15.5842,15.621,338000.0
2009-03-26 15:30:00,16.98,17.0,16.92,16.93,373000.0,15.621,15.6394,15.5658,15.575,373000.0
2009-03-26 15:35:00,16.93,16.95,16.89,16.91,376000.0,15.575,15.5934,15.5382,15.5566,376000.0
2009-03-26 15:40:00,16.91,17.0,16.91,16.99,564000.0,15.5566,15.6394,15.5566,15.6302,564000.0
2009-03-26 15:45:00,16.99,17.05,16.96,16.97,975000.0,15.6302,15.6854,15.6026,15.6118,975000.0
2009-03-26 15:50:00,16.97,17.01,16.94,16.98,889000.0,15.6118,15.6486,15.5842,15.621,889000.0
2009-03-26 15:55:00,16.98,16.99,16.9,16.94,1542000.0,15.621,15.6302,15.5474,15.5842,1542000.0
2009-03-27 09:30:00,16.54,16.63,16.5,16.53,915000.0,15.2162,15.299,15.1794,15.207,915000.0
2009-03-27 09:35:00,16.55,16.64,16.46,16.6,562000.0,15.2254,15.3082,15.1426,15.2714,562000.0
2009-03-27 09:40:00,16.61,16.69,16.59,16.63,182000.0,15.2806,15.3542,15.2622,15.299,182000.0
2009-03-27 09:45:00,16.65,16.69,16.62,16.64,218000.0,15.3174,15.3542,15.2898,15.3082,218000.0
2009-03-27 09:50:00,16.64,16.73,16.62,16.72,191000.0,15.3082,15.391,15.2898,15.3818,191000.0
2009-03-27 09:55:00,16.72,16.72,16.63,16.66,289000.0,15.3818,15.3818,15.299,15.3266,289000.0
2009-03-27 10:00:00,16.67,16.71,16.66,16.7,279000.0,15.3358,15.3726,15.3266,15.3634,279000.0
2009-03-27 10:05:00,16.7,16.7,16.66,16.66,372000.0,15.3634,15.3634,15.3266,15.3266,372000.0
2009-03-27 10:10:00,16.65,16.74,16.65,16.74,554000.0,15.3174,15.4002,15.3174,15.4002,554000.0
2009-03-27 10:15:00,16.73,16.77,16.72,16.76,346000.0,15.391,15.4278,15.3818,15.4186,346000.0
2009-03-27 10:20:00,16.76,16.88,16.75,16.87,452000.0,15.4186,15.529,15.4094,15.5198,452000.0
2009-03-27 10:25:00,16.88,16.96,16.87,16.95,471000.0,15.529,15.6026,15.5198,15.5934,471000.0
2009-03-27 10:30:00,16.95,16.95,16.89,16.94,447000.0,15.5934,15.5934,15.5382,15.5842,447000.0
2009-03-27 10:35:00,16.95,16.97,16.89,16.9,421000.0,15.5934,15.6118,15.5382,15.5474,421000.0
2009-03-27 10:40:00,16.89,16.96,16.89,16.9,278000.0,15.5382,15.6026,15.5382,15.5474,278000.0
2009-03-27 10:45:00,16.91,16.94,16.9,16.91,187000.0,15.5566,15.5842,15.5474,15.5566,187000.0
2009-03-27 10:50:00,16.92,16.97,16.9,16.96,246000.0,15.5658,15.6118,15.5474,15.6026,246000.0
2009-03-27 10:55:00,16.97,16.99,16.9,16.92,285000.0,15.6118,15.6302,15.5474,15.5658,285000.0
2009-03-27 11:00:00,16.91,16.92,16.84,16.84,219000.0,15.5566,15.5658,15.4922,15.4922,219000.0
2009-03-27 11:05:00,16.85,16.87,16.82,16.85,159000.0,15.5014,15.5198,15.4738,15.5014,159000.0
2009-03-27 11:10:00,16.84,16.87,16.83,16.86,150000.0,15.4922,15.5198,15.483,15.5106,150000.0
2009-03-27 11:15:00,16.86,16.9,16.84,16.84,161000.0,15.5106,15.5474,15.4922,15.4922,161000.0
2009-03-27 11:20:00,16.84,16.88,16.83,16.87,149000.0,15.4922,15.529,15.483,15.5198,149000.0
2009-03-27 11:25:00,16.87,16.92,16.83,16.84,287000.0,15.5198,15.5658,15.483,15.4922,287000.0
2009-03-27 11:30:00,16.84,16.85,16.78,16.83,185000.0,15.4922,15.5014,15.437,15.483,185000.0
2009-03-27 11:35:00,16.81,16.87,16.81,16.81,167000.0,15.4646,15.5198,15.4646,15.4646,167000.0
2009-03-27 11:40:00,16.81,16.84,16.8,16.83,82000.0,15.4646,15.4922,15.4554,15.483,82000.0
2009-03-27 11:45:00,16.83,16.87,16.82,16.82,112000.0,15.483,15.5198,15.4738,15.4738,112000.0
2009-03-27 11:50:00,16.82,16.84,16.81,16.81,213000.0,15.4738,15.4922,15.4646,15.4646,213000.0
2009-03-27 11:55:00,16.81,16.81,16.8,16.8,65000.0,15.4646,15.4646,15.4554,15.4554,65000.0
2009-03-27 12:00:00,16.8,16.84,16.76,16.83,165000.0,15.4554,15.4922,15.4186,15.483,165000.0
2009-03-27 12:05:00,16.83,16.84,16.79,16.82,96000.0,15.483,15.4922,15.4462,15.4738,96000.0
2009-03-27 12:10:00,16.83,16.83,16.81,16.83,112000.0,15.483,15.483,15.4646,15.483,112000.0
2009-03-27 12:15:00,16.83,16.84,16.79,16.8,64000.0,15.483,15.4922,15.4462,15.4554,64000.0
2009-03-27 12:20:00,16.8,16.81,16.77,16.77,80000.0,15.4554,15.4646,15.4278,15.4278,80000.0
2009-03-27 12:25:00,16.77,16.81,16.77,16.79,76000.0,15.4278,15.4646,15.4278,15.4462,76000.0
2009-03-27 12:30:00,16.79,16.82,16.78,16.82,68000.0,15.4462,15.4738,15.437,15.4738,68000.0
2009-03-27 12:35:00,16.82,16.82,16.79,16.8,54000.0,15.4738,15.4738,15.4462,15.4554,54000.0
2009-03-27 12:40:00,16.8,16.81,16.79,16.8,43000.0,15.4554,15.4646,15.4462,15.4554,43000.0
2009-03-27 12:45:00,16.81,16.85,16.8,16.84,85000.0,15.4646,15.5014,15.4554,15.4922,85000.0
2009-03-27 12:50:00,16.83,16.84,16.81,16.81,98000.0,15.483,15.4922,15.4646,15.4646,98000.0
2009-03-27 12:55:00,16.81,16.83,16.8,16.8,104000.0,15.4646,15.483,15.4554,15.4554,104000.0
2009-03-27 13:00:00,16.81,16.81,16.78,16.78,58000.0,15.4646,15.4646,15.437,15.437,58000.0
2009-03-27 13:05:00,16.77,16.78,16.76,16.77,79000.0,15.4278,15.437,15.4186,15.4278,79000.0
2009-03-27 13:10:00,16.78,16.78,16.73,16.76,82000.0,15.437,15.437,15.391,15.4186,82000.0
2009-03-27 13:15:00,16.76,16.79,16.75,16.77,54000.0,15.4186,15.4462,15.4094,15.4278,54000.0
2009-03-27 13:20:00,16.78,16.79,16.75,16.78,100000.0,15.437,15.4462,15.4094,15.437,100000.0
2009-03-27 13:25:00,16.79,16.8,16.78,16.78,96000.0,15.4462,15.4554,15.437,15.437,96000.0
2009-03-27 13:30:00,16.78,16.86,16.78,16.83,201000.0,15.437,15.5106,15.437,15.483,201000.0
2009-03-27 13:35:00,16.83,16.83,16.8,16.8,88000.0,15.483,15.483,15.4554,15.4554,88000.0
2009-03-27 13:40:00,16.8,16.81,16.75,16.77,237000.0,15.4554,15.4646,15.4094,15.4278,237000.0
2009-03-27 13:45:00,16.77,16.79,16.75,16.77,106000.0,15.4278,15.4462,15.4094,15.4278,106000.0
2009-03-27 13:50:00,16.77,16.78,16.75,16.76,133000.0,15.4278,15.437,15.4094,15.4186,133000.0
2009-03-27 13:55:00,16.75,16.8,16.75,16.8,120000.0,15.4094,15.4554,15.4094,15.4554,120000.0
2009-03-27 14:00:00,16.8,16.81,16.77,16.81,179000.0,15.4554,15.4646,15.4278,15.4646,179000.0
2009-03-27 14:05:00,16.81,16.82,16.8,16.81,146000.0,15.4646,15.4738,15.4554,15.4646,146000.0
2009-03-27 14:10:00,16.81,16.86,16.79,16.85,128000.0,15.4646,15.5106,15.4462,15.5014,128000.0
2009-03-27 14:15:00,16.85,16.86,16.82,16.86,102000.0,15.5014,15.5106,15.4738,15.5106,102000.0
2009-03-27 14:20:00,16.86,16.86,16.83,16.86,119000.0,15.5106,15.5106,15.483,15.5106,119000.0
2009-03-27 14:25:00,16.86,16.88,16.84,16.86,107000.0,15.5106,15.529,15.4922,15.5106,107000.0
2009-03-27 14:30:00,16.85,16.86,16.82,16.86,124000.0,15.5014,15.5106,15.4738,15.5106,124000.0
2009-03-27 14:35:00,16.86,16.89,16.86,16.86,177000.0,15.5106,15.5382,15.5106,15.5106,177000.0
2009-03-27 14:40:00,16.86,16.89,16.86,16.88,116000.0,15.5106,15.5382,15.5106,15.529,116000.0
2009-03-27 14:45:00,16.88,16.88,16.85,16.86,190000.0,15.529,15.529,15.5014,15.5106,190000.0
2009-03-27 14:50:00,16.86,16.86,16.82,16.84,292000.0,15.5106,15.5106,15.4738,15.4922,292000.0
2009-03-27 14:55:00,16.84,16.86,16.81,16.85,217000.0,15.4922,15.5106,15.4646,15.5014,217000.0
2009-03-27 15:00:00,16.86,16.92,16.86,16.88,317000.0,15.5106,15.5658,15.5106,15.529,317000.0
2009-03-27 15:05:00,16.88,16.9,16.87,16.9,115000.0,15.529,15.5474,15.5198,15.5474,115000.0
2009-03-27 15:10:00,16.89,16.91,16.85,16.86,131000.0,15.5382,15.5566,15.5014,15.5106,131000.0
2009-03-27 15:15:00,16.85,16.87,16.84,16.87,119000.0,15.5014,15.5198,15.4922,15.5198,119000.0
2009-03-27 15:20:00,16.86,16.86,16.82,16.84,184000.0,15.5106,15.5106,15.4738,15.4922,184000.0
2009-03-27 15:25:00,16.84,16.84,16.79,16.82,263000.0,15.4922,15.4922,15.4462,15.4738,263000.0
2009-03-27 15:30:00,16.82,16.86,16.81,16.83,192000.0,15.4738,15.5106,15.4646,15.483,192000.0
2009-03-27 15:35:00,16.83,16.83,16.8,16.82,431000.0,15.483,15.483,15.4554,15.4738,431000.0
2009-03-27 15:40:00,16.82,16.87,16.8,16.86,438000.0,15.4738,15.5198,15.4554,15.5106,438000.0
2009-03-27 15:45:00,16.87,16.9,16.86,16.88,428000.0,15.5198,15.5474,15.5106,15.529,428000.0
2009-03-27 15:50:00,16.88,16.89,16.84,16.84,567000.0,15.529,15.5382,15.4922,15.4922,567000.0
2009-03-27 15:55:00,16.84,16.84,16.74,16.78,1095000.0,15.4922,15.4922,15.4002,15.437,1095000.0
2009-03-30 09:30:00,16.43,16.67,16.38,16.67,540000.0,15.115,15.3358,15.069,15.3358,540000.0
2009-03-30 09:35:00,16.65,16.72,16.6,16.6,457000.0,15.3174,15.3818,15.2714,15.2714,457000.0
2009-03-30 09:40:00,16.6,16.63,16.47,16.47,318000.0,15.2714,15.299,15.1518,15.1518,318000.0
2009-03-30 09:45:00,16.47,16.62,16.47,16.56,344000.0,15.1518,15.2898,15.1518,15.2346,344000.0
2009-03-30 09:50:00,16.55,16.58,16.51,16.54,317000.0,15.2254,15.253,15.1886,15.2162,317000.0
2009-03-30 09:55:00,16.54,16.54,16.41,16.48,480000.0,15.2162,15.2162,15.0966,15.161,480000.0
2009-03-30 10:00:00,16.48,16.5,16.42,16.46,325000.0,15.161,15.1794,15.1058,15.1426,325000.0
2009-03-30 10:05:00,16.45,16.46,16.39,16.43,507000.0,15.1334,15.1426,15.0782,15.115,507000.0
2009-03-30 10:10:00,16.43,16.45,16.41,16.44,248000.0,15.115,15.1334,15.0966,15.1242,248000.0
2009-03-30 10:15:00,16.44,16.44,16.36,16.37,300000.0,15.1242,15.1242,15.0506,15.0598,300000.0
2009-03-30 10:20:00,16.36,16.37,16.3,16.32,305000.0,15.0506,15.0598,14.9954,15.0138,305000.0
2009-03-30 10:25:00,16.33,16.38,16.31,16.33,190000.0,15.023,15.069,15.0046,15.023,190000.0
2009-03-30 10:30:00,16.33,16.33,16.26,16.3,326000.0,15.023,15.023,14.9586,14.9954,326000.0
2009-03-30 10:35:00,16.3,16.3,16.26,16.29,135000.0,14.9954,14.9954,14.9586,14.9862,135000.0
2009-03-30 10:40:00,16.29,16.3,16.28,16.28,147000.0,14.9862,14.9954,14.977,14.977,147000.0
2009-03-30 10:45:00,16.29,16.3,16.23,16.29,397000.0,14.9862,14.9954,14.931,14.9862,397000.0
2009-03-30 10:50:00,16.3,16.32,16.29,16.3,360000.0,14.9954,15.0138,14.9862,14.9954,360000.0
2009-03-30 10:55:00,16.3,16.3,16.26,16.26,201000.0,14.9954,14.9954,14.9586,14.9586,201000.0
2009-03-30 11:00:00,16.26,16.27,16.23,16.24,211000.0,14.9586,14.9678,14.931,14.9402,211000.0
2009-03-30 11:05:00,16.24,16.27,16.23,16.24,193000.0,14.9402,14.9678,14.931,14.9402,193000.0
2009-03-30 11:10:00,16.24,16.29,16.24,16.29,273000.0,14.9402,14.9862,14.9402,14.9862,273000.0
2009-03-30 11:15:00,16.28,16.29,16.25,16.25,145000.0,14.977,14.9862,14.9494,14.9494,145000.0
2009-03-30 11:20:00,16.25,16.28,16.24,16.25,282000.0,14.9494,14.977,14.9402,14.9494,282000.0
2009-03-30 11:25:00,16.25,16.27,16.25,16.25,69000.0,14.9494,14.9678,14.9494,14.9494,69000.0
2009-03-30 11:30:00,16.25,16.25,16.21,16.24,230000.0,14.9494,14.9494,14.9126,14.9402,230000.0
2009-03-30 11:35:00,16.25,16.25,16.23,16.25,128000.0,14.9494,14.9494,14.931,14.9494,128000.0
2009-03-30 11:40:00,16.24,16.28,16.22,16.28,169000.0,14.9402,14.977,14.9218,14.977,169000.0
2009-03-30 11:45:00,16.28,16.3,16.28,16.29,131000.0,14.977,14.9954,14.977,14.9862,131000.0
2009-03-30 11:50:00,16.29,16.3,16.28,16.29,164000.0,14.9862,14.9954,14.977,14.9862,164000.0
2009-03-30 11:55:00,16.29,16.36,16.28,16.36,323000.0,14.9862,15.0506,14.977,15.0506,323000.0
2009-03-30 12:00:00,16.36,16.39,16.36,16.37,161000.0,15.0506,15.0782,15.0506,15.0598,161000.0
2009-03-30 12:05:00,16.36,16.38,16.36,16.38,161000.0,15.0506,15.069,15.0506,15.069,161000.0
2009-03-30 12:10:00,16.37,16.4,16.37,16.39,174000.0,15.0598,15.0874,15.0598,15.0782,174000.0
2009-03-30 12:15:00,16.38,16.44,16.37,16.44,155000.0,15.069,15.1242,15.0598,15.1242,155000.0
2009-03-30 12:20:00,16.44,16.45,16.41,16.45,292000.0,15.1242,15.1334,15.0966,15.1334,292000.0
2009-03-30 12:25:00,16.45,16.45,16.41,16.43,236000.0,15.1334,15.1334,15.0966,15.115,236000.0
2009-03-30 12:30:00,16.42,16.43,16.4,16.43,190000.0,15.1058,15.115,15.0874,15.115,190000.0
2009-03-30 12:35:00,16.43,16.44,16.42,16.42,138000.0,15.115,15.1242,15.1058,15.1058,138000.0
2009-03-30 12:40:00,16.42,16.42,16.37,16.37,180000.0,15.1058,15.1058,15.0598,15.0598,180000.0
2009-03-30 12:45:00,16.37,16.38,16.35,16.36,108000.0,15.0598,15.069,15.0414,15.0506,108000.0
2009-03-30 12:50:00,16.35,16.37,16.34,16.34,107000.0,15.0414,15.0598,15.0322,15.0322,107000.0
2009-03-30 12:55:00,16.35,16.35,16.31,16.32,122000.0,15.0414,15.0414,15.0046,15.0138,122000.0
2009-03-30 13:00:00,16.32,16.36,16.32,16.35,117000.0,15.0138,15.0506,15.0138,15.0414,117000.0
2009-03-30 13:05:00,16.35,16.35,16.34,16.35,45000.0,15.0414,15.0414,15.0322,15.0414,45000.0
2009-03-30 13:10:00,16.35,16.38,16.35,16.37,107000.0,15.0414,15.069,15.0414,15.0598,107000.0
2009-03-30 13:15:00,16.37,16.38,16.36,16.37,170000.0,15.0598,15.069,15.0506,15.0598,170000.0
2009-03-30 13:20:00,16.37,16.38,16.37,16.38,191000.0,15.0598,15.069,15.0598,15.069,191000.0
2009-03-30 13:25:00,16.37,16.46,16.37,16.44,188000.0,15.0598,15.1426,15.0598,15.1242,188000.0
2009-03-30 13:30:00,16.44,16.46,16.44,16.44,75000.0,15.1242,15.1426,15.1242,15.1242,75000.0
2009-03-30 13:35:00,16.44,16.44,16.4,16.42,150000.0,15.1242,15.1242,15.0874,15.1058,150000.0
2009-03-30 13:40:00,16.41,16.43,16.41,16.41,88000.0,15.0966,15.115,15.0966,15.0966,88000.0
2009-03-30 13:45:00,16.41,16.42,16.36,16.37,167000.0,15.0966,15.1058,15.0506,15.0598,167000.0
2009-03-30 13:50:00,16.37,16.37,16.35,16.37,64000.0,15.0598,15.0598,15.0414,15.0598,64000.0
2009-03-30 13:55:00,16.36,16.36,16.34,16.36,97000.0,15.0506,15.0506,15.0322,15.0506,97000.0
2009-03-30 14:00:00,16.35,16.38,16.34,16.38,104000.0,15.0414,15.069,15.0322,15.069,104000.0
2009-03-30 14:05:00,16.38,16.41,16.38,16.39,95000.0,15.069,15.0966,15.069,15.0782,95000.0
2009-03-30 14:10:00,16.39,16.44,16.38,16.43,227000.0,15.0782,15.1242,15.069,15.115,227000.0
2009-03-30 14:15:00,16.43,16.44,16.42,16.43,165000.0,15.115,15.1242,15.1058,15.115,165000.0
2009-03-30 14:20:00,16.42,16.44,16.39,16.43,157000.0,15.1058,15.1242,15.0782,15.115,157000.0
2009-03-30 14:25:00,16.43,16.43,16.4,16.42,129000.0,15.115,15.115,15.0874,15.1058,129000.0
2009-03-30 14:30:00,16.42,16.44,16.39,16.44,119000.0,15.1058,15.1242,15.0782,15.1242,119000.0
2009-03-30 14:35:00,16.44,16.49,16.42,16.42,205000.0,15.1242,15.1702,15.1058,15.1058,205000.0
2009-03-30 14:40:00,16.42,16.43,16.38,16.4,359000.0,15.1058,15.115,15.069,15.0874,359000.0
2009-03-30 14:45:00,16.41,16.41,16.4,16.41,174000.0,15.0966,15.0966,15.0874,15.0966,174000.0
2009-03-30 14:50:00,16.4,16.43,16.4,16.42,133000.0,15.0874,15.115,15.0874,15.1058,133000.0
2009-03-30 14:55:00,16.42,16.43,16.39,16.4,171000.0,15.1058,15.115,15.0782,15.0874,171000.0
2009-03-30 15:00:00,16.4,16.43,16.39,16.42,213000.0,15.0874,15.115,15.0782,15.1058,213000.0
2009-03-30 15:05:00,16.42,16.46,16.41,16.46,254000.0,15.1058,15.1426,15.0966,15.1426,254000.0
2009-03-30 15:10:00,16.46,16.46,16.42,16.43,164000.0,15.1426,15.1426,15.1058,15.115,164000.0
2009-03-30 15:15:00,16.43,16.45,16.43,16.44,241000.0,15.115,15.1334,15.115,15.1242,241000.0
2009-03-30 15:20:00,16.44,16.5,16.44,16.49,360000.0,15.1242,15.1794,15.1242,15.1702,360000.0
2009-03-30 15:25:00,16.49,16.52,16.48,16.49,443000.0,15.1702,15.1978,15.161,15.1702,443000.0
2009-03-30 15:30:00,16.49,16.56,16.48,16.52,498000.0,15.1702,15.2346,15.161,15.1978,498000.0
2009-03-30 15:35:00,16.54,16.55,16.49,16.5,378000.0,15.2162,15.2254,15.1702,15.1794,378000.0
2009-03-30 15:40:00,16.5,16.5,16.41,16.41,796000.0,15.1794,15.1794,15.0966,15.0966,796000.0
2009-03-30 15:45:00,16.41,16.46,16.38,16.41,729000.0,15.0966,15.1426,15.069,15.0966,729000.0
2009-03-30 15:50:00,16.41,16.42,16.38,16.38,1011000.0,15.0966,15.1058,15.069,15.069,1011000.0
2009-03-30 15:55:00,16.38,16.38,16.28,16.29,1752000.0,15.069,15.069,14.977,14.9862,1752000.0
2009-03-31 09:30:00,16.4,16.57,16.35,16.49,938000.0,15.0874,15.2438,15.0414,15.1702,938000.0
2009-03-31 09:35:00,16.5,16.51,16.37,16.46,181000.0,15.1794,15.1886,15.0598,15.1426,181000.0
2009-03-31 09:40:00,16.46,16.48,16.36,16.38,395000.0,15.1426,15.161,15.0506,15.069,395000.0
2009-03-31 09:45:00,16.36,16.41,16.31,16.41,260000.0,15.0506,15.0966,15.0046,15.0966,260000.0
2009-03-31 09:50:00,16.4,16.41,16.35,16.39,189000.0,15.0874,15.0966,15.0414,15.0782,189000.0
2009-03-31 09:55:00,16.39,16.53,16.39,16.51,347000.0,15.0782,15.207,15.0782,15.1886,347000.0
2009-03-31 10:00:00,16.5,16.63,16.48,16.6,415000.0,15.1794,15.299,15.161,15.2714,415000.0
2009-03-31 10:05:00,16.6,16.6,16.55,16.56,228000.0,15.2714,15.2714,15.2254,15.2346,228000.0
2009-03-31 10:10:00,16.56,16.57,16.53,16.55,240000.0,15.2346,15.2438,15.207,15.2254,240000.0
2009-03-31 10:15:00,16.56,16.61,16.56,16.58,290000.0,15.2346,15.2806,15.2346,15.253,290000.0
2009-03-31 10:20:00,16.58,16.67,16.57,16.57,463000.0,15.253,15.3358,15.2438,15.2438,463000.0
2009-03-31 10:25:00,16.57,16.58,16.54,16.57,336000.0,15.2438,15.253,15.2162,15.2438,336000.0
2009-03-31 10:30:00,16.58,16.63,16.57,16.61,308000.0,15.253,15.299,15.2438,15.2806,308000.0
2009-03-31 10:35:00,16.61,16.65,16.61,16.64,210000.0,15.2806,15.3174,15.2806,15.3082,210000.0
2009-03-31 10:40:00,16.64,16.69,16.63,16.68,258000.0,15.3082,15.3542,15.299,15.345,258000.0
2009-03-31 10:45:00,16.68,16.69,16.64,16.65,294000.0,15.345,15.3542,15.3082,15.3174,294000.0
2009-03-31 10:50:00,16.65,16.68,16.63,16.65,287000.0,15.3174,15.345,15.299,15.3174,287000.0
2009-03-31 10:55:00,16.64,16.64,16.57,16.58,336000.0,15.3082,15.3082,15.2438,15.253,336000.0
2009-03-31 11:00:00,16.59,16.6,16.57,16.57,268000.0,15.2622,15.2714,15.2438,15.2438,268000.0
2009-03-31 11:05:00,16.58,16.61,16.57,16.6,144000.0,15.253,15.2806,15.2438,15.2714,144000.0
2009-03-31 11:10:00,16.61,16.64,16.59,16.64,186000.0,15.2806,15.3082,15.2622,15.3082,186000.0
2009-03-31 11:15:00,16.64,16.65,16.62,16.64,132000.0,15.3082,15.3174,15.2898,15.3082,132000.0
2009-03-31 11:20:00,16.64,16.66,16.64,16.65,128000.0,15.3082,15.3266,15.3082,15.3174,128000.0
2009-03-31 11:25:00,16.65,16.7,16.65,16.69,147000.0,15.3174,15.3634,15.3174,15.3542,147000.0
2009-03-31 11:30:00,16.68,16.7,16.67,16.68,210000.0,15.345,15.3634,15.3358,15.345,210000.0
2009-03-31 11:35:00,16.68,16.73,16.65,16.7,3409000.0,15.345,15.391,15.3174,15.3634,3409000.0
2009-03-31 11:40:00,16.7,16.79,16.7,16.79,345000.0,15.3634,15.4462,15.3634,15.4462,345000.0
2009-03-31 11:45:00,16.79,16.79,16.76,16.77,227000.0,15.4462,15.4462,15.4186,15.4278,227000.0
2009-03-31 11:50:00,16.77,16.77,16.75,16.75,173000.0,15.4278,15.4278,15.4094,15.4094,173000.0
2009-03-31 11:55:00,16.76,16.78,16.74,16.78,112000.0,15.4186,15.437,15.4002,15.437,112000.0
2009-03-31 12:00:00,16.77,16.78,16.69,16.71,316000.0,15.4278,15.437,15.3542,15.3726,316000.0
2009-03-31 12:05:00,16.7,16.72,16.69,16.7,130000.0,15.3634,15.3818,15.3542,15.3634,130000.0
2009-03-31 12:10:00,16.71,16.71,16.69,16.7,120000.0,15.3726,15.3726,15.3542,15.3634,120000.0
2009-03-31 12:15:00,16.7,16.72,16.69,16.69,119000.0,15.3634,15.3818,15.3542,15.3542,119000.0
2009-03-31 12:20:00,16.69,16.71,16.69,16.69,143000.0,15.3542,15.3726,15.3542,15.3542,143000.0
2009-03-31 12:25:00,16.69,16.7,16.67,16.68,129000.0,15.3542,15.3634,15.3358,15.345,129000.0
2009-03-31 12:30:00,16.68,16.69,16.66,16.68,141000.0,15.345,15.3542,15.3266,15.345,141000.0
2009-03-31 12:35:00,16.68,16.69,16.63,16.64,244000.0,15.345,15.3542,15.299,15.3082,244000.0
2009-03-31 12:40:00,16.64,16.65,16.62,16.62,188000.0,15.3082,15.3174,15.2898,15.2898,188000.0
2009-03-31 12:45:00,16.62,16.62,16.6,16.6,195000.0,15.2898,15.2898,15.2714,15.2714,195000.0
2009-03-31 12:50:00,16.61,16.63,16.6,16.63,173000.0,15.2806,15.299,15.2714,15.299,173000.0
2009-03-31 12:55:00,16.63,16.68,16.63,16.68,149000.0,15.299,15.345,15.299,15.345,149000.0
2009-03-31 13:00:00,16.68,16.74,16.67,16.74,182000.0,15.345,15.4002,15.3358,15.4002,182000.0
2009-03-31 13:05:00,16.74,16.75,16.72,16.73,89000.0,15.4002,15.4094,15.3818,15.391,89000.0
2009-03-31 13:10:00,16.73,16.75,16.72,16.72,99000.0,15.391,15.4094,15.3818,15.3818,99000.0
2009-03-31 13:15:00,16.72,16.73,16.7,16.72,130000.0,15.3818,15.391,15.3634,15.3818,130000.0
2009-03-31 13:20:00,16.72,16.77,16.72,16.76,139000.0,15.3818,15.4278,15.3818,15.4186,139000.0
2009-03-31 13:25:00,16.76,16.76,16.72,16.73,143000.0,15.4186,15.4186,15.3818,15.391,143000.0
2009-03-31 13:30:00,16.73,16.78,16.73,16.77,129000.0,15.391,15.437,15.391,15.4278,129000.0
2009-03-31 13:35:00,16.77,16.77,16.72,16.74,115000.0,15.4278,15.4278,15.3818,15.4002,115000.0
2009-03-31 13:40:00,16.75,16.75,16.71,16.73,131000.0,15.4094,15.4094,15.3726,15.391,131000.0
2009-03-31 13:45:00,16.73,16.74,16.7,16.7,112000.0,15.391,15.4002,15.3634,15.3634,112000.0
2009-03-31 13:50:00,16.7,16.71,16.67,16.68,102000.0,15.3634,15.3726,15.3358,15.345,102000.0
2009-03-31 13:55:00,16.68,16.74,16.66,16.74,4179000.0,15.345,15.4002,15.3266,15.4002,4179000.0
2009-03-31 14:00:00,16.74,16.74,16.7,16.71,130000.0,15.4002,15.4002,15.3634,15.3726,130000.0
2009-03-31 14:05:00,16.7,16.72,16.7,16.72,97000.0,15.3634,15.3818,15.3634,15.3818,97000.0
2009-03-31 14:10:00,16.72,16.77,16.72,16.77,241000.0,15.3818,15.4278,15.3818,15.4278,241000.0
2009-03-31 14:15:00,16.77,16.8,16.77,16.8,238000.0,15.4278,15.4554,15.4278,15.4554,238000.0
2009-03-31 14:20:00,16.79,16.81,16.77,16.78,353000.0,15.4462,15.4646,15.4278,15.437,353000.0
2009-03-31 14:25:00,16.78,16.8,16.77,16.8,232000.0,15.437,15.4554,15.4278,15.4554,232000.0
2009-03-31 14:30:00,16.8,16.83,16.8,16.82,403000.0,15.4554,15.483,15.4554,15.4738,403000.0
2009-03-31 14:35:00,16.82,16.83,16.81,16.82,559000.0,15.4738,15.483,15.4646,15.4738,559000.0
2009-03-31 14:40:00,16.82,16.84,16.8,16.81,288000.0,15.4738,15.4922,15.4554,15.4646,288000.0
2009-03-31 14:45:00,16.81,16.81,16.77,16.77,296000.0,15.4646,15.4646,15.4278,15.4278,296000.0
2009-03-31 14:50:00,16.77,16.77,16.74,16.74,305000.0,15.4278,15.4278,15.4002,15.4002,305000.0
2009-03-31 14:55:00,16.74,16.75,16.72,16.72,247000.0,15.4002,15.4094,15.3818,15.3818,247000.0
2009-03-31 15:00:00,16.72,16.75,16.7,16.72,382000.0,15.3818,15.4094,15.3634,15.3818,382000.0
2009-03-31 15:05:00,16.72,16.73,16.7,16.73,211000.0,15.3818,15.391,15.3634,15.391,211000.0
2009-03-31 15:10:00,16.73,16.73,16.68,16.73,206000.0,15.391,15.391,15.345,15.391,206000.0
2009-03-31 15:15:00,16.72,16.77,16.71,16.76,271000.0,15.3818,15.4278,15.3726,15.4186,271000.0
2009-03-31 15:20:00,16.75,16.76,16.73,16.75,243000.0,15.4094,15.4186,15.391,15.4094,243000.0
2009-03-31 15:25:00,16.75,16.82,16.75,16.82,296000.0,15.4094,15.4738,15.4094,15.4738,296000.0
2009-03-31 15:30:00,16.82,16.82,16.71,16.71,551000.0,15.4738,15.4738,15.3726,15.3726,551000.0
2009-03-31 15:35:00,16.71,16.71,16.63,16.66,906000.0,15.3726,15.3726,15.299,15.3266,906000.0
2009-03-31 15:40:00,16.66,16.71,16.65,16.69,694000.0,15.3266,15.3726,15.3174,15.3542,694000.0
2009-03-31 15:45:00,16.69,16.7,16.67,16.67,720000.0,15.3542,15.3634,15.3358,15.3358,720000.0
2009-03-31 15:50:00,16.67,16.74,16.66,16.73,1097000.0,15.3358,15.4002,15.3266,15.391,1097000.0
2009-03-31 15:55:00,16.73,16.77,16.7,16.76,1602000.0,15.391,15.4278,15.3634,15.4186,1602000.0
2009-04-01 09:30:00,16.33,16.38,16.01,16.09,1795000.0,15.023,15.069,14.7286,14.8022,1795000.0
2009-04-01 09:35:00,16.09,16.24,16.04,16.22,803000.0,14.8022,14.9402,14.7562,14.9218,803000.0
2009-04-01 09:40:00,16.22,16.23,16.12,16.12,604000.0,14.9218,14.931,14.8298,14.8298,604000.0
2009-04-01 09:45:00,16.12,16.19,16.07,16.09,1116000.0,14.8298,14.8942,14.7838,14.8022,1116000.0
2009-04-01 09:50:00,16.09,16.11,15.95,16.0,1781000.0,14.8022,14.8206,14.6734,14.7194,1781000.0
2009-04-01 09:55:00,16.0,16.08,16.0,16.07,867000.0,14.7194,14.793,14.7194,14.7838,867000.0
2009-04-01 10:00:00,16.07,16.14,16.06,16.08,680000.0,14.7838,14.8482,14.7746,14.793,680000.0
2009-04-01 10:05:00,16.07,16.08,15.91,15.91,1141000.0,14.7838,14.793,14.6366,14.6366,1141000.0
2009-04-01 10:10:00,15.91,16.0,15.85,16.0,1724000.0,14.6366,14.7194,14.5814,14.7194,1724000.0
2009-04-01 10:15:00,16.0,16.03,15.95,16.0,1423000.0,14.7194,14.747,14.6734,14.7194,1423000.0
2009-04-01 10:20:00,16.01,16.1,15.99,16.0,1141000.0,14.7286,14.8114,14.7102,14.7194,1141000.0
2009-04-01 10:25:00,16.0,16.0,15.95,15.99,492000.0,14.7194,14.7194,14.6734,14.7102,492000.0
2009-04-01 10:30:00,15.99,15.99,15.82,15.84,924000.0,14.7102,14.7102,14.5538,14.5722,924000.0
2009-04-01 10:35:00,15.84,15.9,15.84,15.9,746000.0,14.5722,14.6274,14.5722,14.6274,746000.0
2009-04-01 10:40:00,15.89,15.93,15.89,15.92,449000.0,14.6182,14.655,14.6182,14.6458,449000.0
2009-04-01 10:45:00,15.91,15.92,15.86,15.88,510000.0,14.6366,14.6458,14.5906,14.609,510000.0
2009-04-01 10:50:00,15.87,15.94,15.85,15.91,945000.0,14.5998,14.6642,14.5814,14.6366,945000.0
2009-04-01 10:55:00,15.91,15.93,15.91,15.91,447000.0,14.6366,14.655,14.6366,14.6366,447000.0
2009-04-01 11:00:00,15.92,15.97,15.91,15.95,566000.0,14.6458,14.6918,14.6366,14.6734,566000.0
2009-04-01 11:05:00,15.94,16.02,15.93,16.0,675000.0,14.6642,14.7378,14.655,14.7194,675000.0
2009-04-01 11:10:00,16.0,16.06,15.99,16.03,732000.0,14.7194,14.7746,14.7102,14.747,732000.0
2009-04-01 11:15:00,16.02,16.15,16.02,16.14,1296000.0,14.7378,14.8574,14.7378,14.8482,1296000.0
2009-04-01 11:20:00,16.13,16.14,15.98,15.99,732000.0,14.839,14.8482,14.701,14.7102,732000.0
2009-04-01 11:25:00,15.98,16.0,15.97,15.99,726000.0,14.701,14.7194,14.6918,14.7102,726000.0
2009-04-01 11:30:00,15.99,16.05,15.97,15.99,423000.0,14.7102,14.7654,14.6918,14.7102,423000.0
2009-04-01 11:35:00,15.99,15.99,15.96,15.97,338000.0,14.7102,14.7102,14.6826,14.6918,338000.0
2009-04-01 11:40:00,15.97,16.02,15.96,16.01,285000.0,14.6918,14.7378,14.6826,14.7286,285000.0
2009-04-01 11:45:00,16.01,16.02,15.97,15.97,237000.0,14.7286,14.7378,14.6918,14.6918,237000.0
2009-04-01 11:50:00,15.96,15.98,15.94,15.96,224000.0,14.6826,14.701,14.6642,14.6826,224000.0
2009-04-01 11:55:00,15.96,16.03,15.96,16.03,266000.0,14.6826,14.747,14.6826,14.747,266000.0
2009-04-01 12:00:00,16.03,16.09,16.02,16.09,396000.0,14.747,14.8022,14.7378,14.8022,396000.0
2009-04-01 12:05:00,16.08,16.1,16.07,16.08,350000.0,14.793,14.8114,14.7838,14.793,350000.0
2009-04-01 12:10:00,16.08,16.1,16.08,16.08,380000.0,14.793,14.8114,14.793,14.793,380000.0
2009-04-01 12:15:00,16.08,16.09,16.06,16.07,195000.0,14.793,14.8022,14.7746,14.7838,195000.0
2009-04-01 12:20:00,16.06,16.07,16.01,16.07,351000.0,14.7746,14.7838,14.7286,14.7838,351000.0
2009-04-01 12:25:00,16.08,16.15,16.07,16.14,423000.0,14.793,14.8574,14.7838,14.8482,423000.0
2009-04-01 12:30:00,16.14,16.24,16.13,16.21,739000.0,14.8482,14.9402,14.839,14.9126,739000.0
2009-04-01 12:35:00,16.21,16.21,16.12,16.18,327000.0,14.9126,14.9126,14.8298,14.885,327000.0
2009-04-01 12:40:00,16.18,16.2,16.16,16.17,314000.0,14.885,14.9034,14.8666,14.8758,314000.0
2009-04-01 12:45:00,16.17,16.2,16.15,16.2,281000.0,14.8758,14.9034,14.8574,14.9034,281000.0
2009-04-01 12:50:00,16.2,16.23,16.18,16.18,360000.0,14.9034,14.931,14.885,14.885,360000.0
2009-04-01 12:55:00,16.18,16.18,16.14,16.17,317000.0,14.885,14.885,14.8482,14.8758,317000.0
2009-04-01 13:00:00,16.17,16.17,16.14,16.14,243000.0,14.8758,14.8758,14.8482,14.8482,243000.0
2009-04-01 13:05:00,16.14,16.17,16.12,16.13,273000.0,14.8482,14.8758,14.8298,14.839,273000.0
2009-04-01 13:10:00,16.13,16.14,16.1,16.13,308000.0,14.839,14.8482,14.8114,14.839,308000.0
2009-04-01 13:15:00,16.13,16.15,16.13,16.14,233000.0,14.839,14.8574,14.839,14.8482,233000.0
2009-04-01 13:20:00,16.13,16.14,16.12,16.12,298000.0,14.839,14.8482,14.8298,14.8298,298000.0
2009-04-01 13:25:00,16.12,16.14,16.1,16.14,317000.0,14.8298,14.8482,14.8114,14.8482,317000.0
2009-04-01 13:30:00,16.13,16.13,16.09,16.11,514000.0,14.839,14.839,14.8022,14.8206,514000.0
2009-04-01 13:35:00,16.1,16.13,16.08,16.12,312000.0,14.8114,14.839,14.793,14.8298,312000.0
2009-04-01 13:40:00,16.11,16.12,16.04,16.04,631000.0,14.8206,14.8298,14.7562,14.7562,631000.0
2009-04-01 13:45:00,16.04,16.05,15.96,15.96,466000.0,14.7562,14.7654,14.6826,14.6826,466000.0
2009-04-01 13:50:00,15.96,16.01,15.93,16.0,473000.0,14.6826,14.7286,14.655,14.7194,473000.0
2009-04-01 13:55:00,16.0,16.0,15.96,15.99,317000.0,14.7194,14.7194,14.6826,14.7102,317000.0
2009-04-01 14:00:00,15.99,16.0,15.97,15.98,401000.0,14.7102,14.7194,14.6918,14.701,401000.0
2009-04-01 14:05:00,15.98,16.03,15.97,16.01,932000.0,14.701,14.747,14.6918,14.7286,932000.0
2009-04-01 14:10:00,16.01,16.01,15.98,15.99,296000.0,14.7286,14.7286,14.701,14.7102,296000.0
2009-04-01 14:15:00,15.99,16.01,15.96,15.97,315000.0,14.7102,14.7286,14.6826,14.6918,315000.0
2009-04-01 14:20:00,15.98,15.98,15.93,15.94,383000.0,14.701,14.701,14.655,14.6642,383000.0
2009-04-01 14:25:00,15.94,15.95,15.93,15.93,229000.0,14.6642,14.6734,14.655,14.655,229000.0
2009-04-01 14:30:00,15.93,15.98,15.93,15.96,320000.0,14.655,14.701,14.655,14.6826,320000.0
2009-04-01 14:35:00,15.96,15.97,15.93,15.95,362000.0,14.6826,14.6918,14.655,14.6734,362000.0
2009-04-01 14:40:00,15.95,15.95,15.89,15.89,338000.0,14.6734,14.6734,14.6182,14.6182,338000.0
2009-04-01 14:45:00,15.89,15.9,15.83,15.83,556000.0,14.6182,14.6274,14.563,14.563,556000.0
2009-04-01 14:50:00,15.83,15.84,15.81,15.83,732000.0,14.563,14.5722,14.5446,14.563,732000.0
2009-04-01 14:55:00,15.83,15.85,15.82,15.82,580000.0,14.563,14.5814,14.5538,14.5538,580000.0
2009-04-01 15:00:00,15.82,15.83,15.76,15.77,681000.0,14.5538,14.563,14.4986,14.5078,681000.0
2009-04-01 15:05:00,15.77,15.81,15.75,15.75,451000.0,14.5078,14.5446,14.4894,14.4894,451000.0
2009-04-01 15:10:00,15.75,15.76,15.73,15.75,525000.0,14.4894,14.4986,14.471,14.4894,525000.0
2009-04-01 15:15:00,15.75,15.76,15.72,15.75,506000.0,14.4894,14.4986,14.4618,14.4894,506000.0
2009-04-01 15:20:00,15.74,15.75,15.72,15.73,576000.0,14.4802,14.4894,14.4618,14.471,576000.0
2009-04-01 15:25:00,15.73,15.82,15.73,15.8,587000.0,14.471,14.5538,14.471,14.5354,587000.0
2009-04-01 15:30:00,15.8,15.88,15.8,15.88,690000.0,14.5354,14.609,14.5354,14.609,690000.0
2009-04-01 15:35:00,15.89,15.94,15.88,15.94,794000.0,14.6182,14.6642,14.609,14.6642,794000.0
2009-04-01 15:40:00,15.94,15.98,15.94,15.96,669000.0,14.6642,14.701,14.6642,14.6826,669000.0
2009-04-01 15:45:00,15.96,15.99,15.96,15.96,677000.0,14.6826,14.7102,14.6826,14.6826,677000.0
2009-04-01 15:50:00,15.96,15.99,15.94,15.94,937000.0,14.6826,14.7102,14.6642,14.6642,937000.0
2009-04-01 15:55:00,15.94,16.03,15.94,16.0,1627000.0,14.6642,14.747,14.6642,14.7194,1627000.0
2009-04-02 09:30:00,16.3,16.43,16.21,16.42,989000.0,14.9954,15.115,14.9126,15.1058,989000.0
2009-04-02 09:35:00,16.42,16.64,16.38,16.38,1952000.0,15.1058,15.3082,15.069,15.069,1952000.0
2009-04-02 09:40:00,16.4,16.45,16.31,16.43,766000.0,15.0874,15.1334,15.0046,15.115,766000.0
2009-04-02 09:45:00,16.42,16.5,16.4,16.48,465000.0,15.1058,15.1794,15.0874,15.161,465000.0
2009-04-02 09:50:00,16.48,16.48,16.42,16.46,573000.0,15.161,15.161,15.1058,15.1426,573000.0
2009-04-02 09:55:00,16.45,16.57,16.45,16.55,674000.0,15.1334,15.2438,15.1334,15.2254,674000.0
2009-04-02 10:00:00,16.55,16.62,16.55,16.62,678000.0,15.2254,15.2898,15.2254,15.2898,678000.0
2009-04-02 10:05:00,16.62,16.64,16.59,16.62,801000.0,15.2898,15.3082,15.2622,15.2898,801000.0
2009-04-02 10:10:00,16.62,16.67,16.53,16.54,961000.0,15.2898,15.3358,15.207,15.2162,961000.0
2009-04-02 10:15:00,16.53,16.54,16.48,16.5,516000.0,15.207,15.2162,15.161,15.1794,516000.0
2009-04-02 10:20:00,16.5,16.58,16.49,16.56,645000.0,15.1794,15.253,15.1702,15.2346,645000.0
2009-04-02 10:25:00,16.56,16.65,16.5,16.51,1111000.0,15.2346,15.3174,15.1794,15.1886,1111000.0
2009-04-02 10:30:00,16.5,16.57,16.5,16.51,449000.0,15.1794,15.2438,15.1794,15.1886,449000.0
2009-04-02 10:35:00,16.51,16.55,16.49,16.5,509000.0,15.1886,15.2254,15.1702,15.1794,509000.0
2009-04-02 10:40:00,16.5,16.56,16.5,16.55,400000.0,15.1794,15.2346,15.1794,15.2254,400000.0
2009-04-02 10:45:00,16.57,16.6,16.52,16.57,534000.0,15.2438,15.2714,15.1978,15.2438,534000.0
2009-04-02 10:50:00,16.57,16.57,16.5,16.5,550000.0,15.2438,15.2438,15.1794,15.1794,550000.0
2009-04-02 10:55:00,16.5,16.54,16.5,16.53,299000.0,15.1794,15.2162,15.1794,15.207,299000.0
2009-04-02 11:00:00,16.53,16.59,16.51,16.59,387000.0,15.207,15.2622,15.1886,15.2622,387000.0
2009-04-02 11:05:00,16.59,16.6,16.57,16.58,363000.0,15.2622,15.2714,15.2438,15.253,363000.0
2009-04-02 11:10:00,16.59,16.6,16.57,16.6,542000.0,15.2622,15.2714,15.2438,15.2714,542000.0
2009-04-02 11:15:00,16.6,16.61,16.56,16.6,605000.0,15.2714,15.2806,15.2346,15.2714,605000.0
2009-04-02 11:20:00,16.6,16.62,16.59,16.6,386000.0,15.2714,15.2898,15.2622,15.2714,386000.0
2009-04-02 11:25:00,16.6,16.65,16.6,16.61,670000.0,15.2714,15.3174,15.2714,15.2806,670000.0
2009-04-02 11:30:00,16.61,16.65,16.6,16.64,372000.0,15.2806,15.3174,15.2714,15.3082,372000.0
2009-04-02 11:35:00,16.64,16.68,16.64,16.68,478000.0,15.3082,15.345,15.3082,15.345,478000.0
2009-04-02 11:40:00,16.68,16.68,16.6,16.6,167000.0,15.345,15.345,15.2714,15.2714,167000.0
2009-04-02 11:45:00,16.61,16.62,16.53,16.54,189000.0,15.2806,15.2898,15.207,15.2162,189000.0
2009-04-02 11:50:00,16.54,16.58,16.51,16.58,199000.0,15.2162,15.253,15.1886,15.253,199000.0
2009-04-02 11:55:00,16.58,16.65,16.57,16.64,259000.0,15.253,15.3174,15.2438,15.3082,259000.0
2009-04-02 12:00:00,16.64,16.64,16.6,16.61,189000.0,15.3082,15.3082,15.2714,15.2806,189000.0
2009-04-02 12:05:00,16.61,16.67,16.6,16.63,156000.0,15.2806,15.3358,15.2714,15.299,156000.0
2009-04-02 12:10:00,16.63,16.64,16.57,16.59,299000.0,15.299,15.3082,15.2438,15.2622,299000.0
2009-04-02 12:15:00,16.6,16.61,16.54,16.56,157000.0,15.2714,15.2806,15.2162,15.2346,157000.0
2009-04-02 12:20:00,16.55,16.56,16.54,16.55,212000.0,15.2254,15.2346,15.2162,15.2254,212000.0
2009-04-02 12:25:00,16.54,16.57,16.52,16.53,159000.0,15.2162,15.2438,15.1978,15.207,159000.0
2009-04-02 12:30:00,16.53,16.62,16.53,16.62,270000.0,15.207,15.2898,15.207,15.2898,270000.0
2009-04-02 12:35:00,16.62,16.68,16.62,16.66,307000.0,15.2898,15.345,15.2898,15.3266,307000.0
2009-04-02 12:40:00,16.66,16.68,16.63,16.68,243000.0,15.3266,15.345,15.299,15.345,243000.0
2009-04-02 12:45:00,16.68,16.68,16.66,16.67,199000.0,15.345,15.345,15.3266,15.3358,199000.0
2009-04-02 12:50:00,16.67,16.71,16.66,16.7,370000.0,15.3358,15.3726,15.3266,15.3634,370000.0
2009-04-02 12:55:00,16.7,16.7,16.66,16.67,409000.0,15.3634,15.3634,15.3266,15.3358,409000.0
2009-04-02 13:00:00,16.68,16.71,16.68,16.7,282000.0,15.345,15.3726,15.345,15.3634,282000.0
2009-04-02 13:05:00,16.7,16.71,16.69,16.7,262000.0,15.3634,15.3726,15.3542,15.3634,262000.0
2009-04-02 13:10:00,16.7,16.73,16.7,16.7,261000.0,15.3634,15.391,15.3634,15.3634,261000.0
2009-04-02 13:15:00,16.7,16.76,16.69,16.71,518000.0,15.3634,15.4186,15.3542,15.3726,518000.0
2009-04-02 13:20:00,16.71,16.71,16.6,16.6,481000.0,15.3726,15.3726,15.2714,15.2714,481000.0
2009-04-02 13:25:00,16.6,16.63,16.59,16.61,274000.0,15.2714,15.299,15.2622,15.2806,274000.0
2009-04-02 13:30:00,16.61,16.63,16.55,16.62,253000.0,15.2806,15.299,15.2254,15.2898,253000.0
2009-04-02 13:35:00,16.61,16.62,16.54,16.54,217000.0,15.2806,15.2898,15.2162,15.2162,217000.0
2009-04-02 13:40:00,16.54,16.57,16.53,16.54,212000.0,15.2162,15.2438,15.207,15.2162,212000.0
2009-04-02 13:45:00,16.54,16.58,16.54,16.55,168000.0,15.2162,15.253,15.2162,15.2254,168000.0
2009-04-02 13:50:00,16.56,16.57,16.53,16.54,141000.0,15.2346,15.2438,15.207,15.2162,141000.0
2009-04-02 13:55:00,16.54,16.54,16.44,16.45,529000.0,15.2162,15.2162,15.1242,15.1334,529000.0
2009-04-02 14:00:00,16.45,16.47,16.4,16.44,423000.0,15.1334,15.1518,15.0874,15.1242,423000.0
2009-04-02 14:05:00,16.45,16.47,16.39,16.42,273000.0,15.1334,15.1518,15.0782,15.1058,273000.0
2009-04-02 14:10:00,16.43,16.44,16.37,16.43,366000.0,15.115,15.1242,15.0598,15.115,366000.0
2009-04-02 14:15:00,16.43,16.47,16.42,16.47,340000.0,15.115,15.1518,15.1058,15.1518,340000.0
2009-04-02 14:20:00,16.47,16.51,16.47,16.48,956000.0,15.1518,15.1886,15.1518,15.161,956000.0
2009-04-02 14:25:00,16.48,16.54,16.48,16.53,175000.0,15.161,15.2162,15.161,15.207,175000.0
2009-04-02 14:30:00,16.53,16.62,16.53,16.62,366000.0,15.207,15.2898,15.207,15.2898,366000.0
2009-04-02 14:35:00,16.62,16.63,16.59,16.61,259000.0,15.2898,15.299,15.2622,15.2806,259000.0
2009-04-02 14:40:00,16.6,16.61,16.58,16.59,306000.0,15.2714,15.2806,15.253,15.2622,306000.0
2009-04-02 14:45:00,16.59,16.6,16.54,16.54,193000.0,15.2622,15.2714,15.2162,15.2162,193000.0
2009-04-02 14:50:00,16.54,16.55,16.5,16.5,265000.0,15.2162,15.2254,15.1794,15.1794,265000.0
2009-04-02 14:55:00,16.5,16.54,16.49,16.52,225000.0,15.1794,15.2162,15.1702,15.1978,225000.0
2009-04-02 15:00:00,16.52,16.58,16.52,16.57,204000.0,15.1978,15.253,15.1978,15.2438,204000.0
2009-04-02 15:05:00,16.57,16.57,16.51,16.53,717000.0,15.2438,15.2438,15.1886,15.207,717000.0
2009-04-02 15:10:00,16.53,16.54,16.5,16.54,339000.0,15.207,15.2162,15.1794,15.2162,339000.0
2009-04-02 15:15:00,16.54,16.58,16.51,16.55,343000.0,15.2162,15.253,15.1886,15.2254,343000.0
2009-04-02 15:20:00,16.55,16.59,16.53,16.58,377000.0,15.2254,15.2622,15.207,15.253,377000.0
2009-04-02 15:25:00,16.59,16.62,16.56,16.57,418000.0,15.2622,15.2898,15.2346,15.2438,418000.0
2009-04-02 15:30:00,16.57,16.61,16.55,16.6,398000.0,15.2438,15.2806,15.2254,15.2714,398000.0
2009-04-02 15:35:00,16.6,16.62,16.57,16.58,516000.0,15.2714,15.2898,15.2438,15.253,516000.0
2009-04-02 15:40:00,16.58,16.6,16.53,16.53,434000.0,15.253,15.2714,15.207,15.207,434000.0
2009-04-02 15:45:00,16.52,16.57,16.5,16.57,592000.0,15.1978,15.2438,15.1794,15.2438,592000.0
2009-04-02 15:50:00,16.56,16.58,16.5,16.51,869000.0,15.2346,15.253,15.1794,15.1886,869000.0
2009-04-02 15:55:00,16.51,16.54,16.45,16.54,1320000.0,15.1886,15.2162,15.1334,15.2162,1320000.0
2009-04-03 09:30:00,16.5,16.53,16.4,16.47,205000.0,15.1794,15.207,15.0874,15.1518,205000.0
2009-04-03 09:35:00,16.48,16.6,16.46,16.5,403000.0,15.161,15.2714,15.1426,15.1794,403000.0
2009-04-03 09:40:00,16.51,16.6,16.5,16.55,223000.0,15.1886,15.2714,15.1794,15.2254,223000.0
2009-04-03 09:45:00,16.54,16.56,16.46,16.5,298000.0,15.2162,15.2346,15.1426,15.1794,298000.0
2009-04-03 09:50:00,16.5,16.55,16.47,16.52,263000.0,15.1794,15.2254,15.1518,15.1978,263000.0
2009-04-03 09:55:00,16.51,16.55,16.49,16.54,160000.0,15.1886,15.2254,15.1702,15.2162,160000.0
2009-04-03 10:00:00,16.54,16.63,16.52,16.58,362000.0,15.2162,15.299,15.1978,15.253,362000.0
2009-04-03 10:05:00,16.58,16.7,16.57,16.69,416000.0,15.253,15.3634,15.2438,15.3542,416000.0
2009-04-03 10:10:00,16.68,16.73,16.67,16.73,289000.0,15.345,15.391,15.3358,15.391,289000.0
2009-04-03 10:15:00,16.73,16.88,16.72,16.84,1096000.0,15.391,15.529,15.3818,15.4922,1096000.0
2009-04-03 10:20:00,16.84,16.85,16.8,16.82,404000.0,15.4922,15.5014,15.4554,15.4738,404000.0
2009-04-03 10:25:00,16.81,16.92,16.81,16.92,620000.0,15.4646,15.5658,15.4646,15.5658,620000.0
2009-04-03 10:30:00,16.91,17.0,16.9,16.92,759000.0,15.5566,15.6394,15.5474,15.5658,759000.0
2009-04-03 10:35:00,16.93,16.97,16.9,16.97,356000.0,15.575,15.6118,15.5474,15.6118,356000.0
2009-04-03 10:40:00,16.97,17.03,16.96,16.99,859000.0,15.6118,15.667,15.6026,15.6302,859000.0
2009-04-03 10:45:00,16.99,16.99,16.91,16.93,580000.0,15.6302,15.6302,15.5566,15.575,580000.0
2009-04-03 10:50:00,16.93,17.07,16.93,17.06,709000.0,15.575,15.7038,15.575,15.6946,709000.0
2009-04-03 10:55:00,17.06,17.09,17.0,17.02,859000.0,15.6946,15.7222,15.6394,15.6578,859000.0
2009-04-03 11:00:00,17.02,17.13,17.0,17.1,998000.0,15.6578,15.7589,15.6394,15.7313,998000.0
2009-04-03 11:05:00,17.09,17.09,17.05,17.07,485000.0,15.7222,15.7222,15.6854,15.7038,485000.0
2009-04-03 11:10:00,17.07,17.11,17.04,17.07,476000.0,15.7038,15.7405,15.6762,15.7038,476000.0
2009-04-03 11:15:00,17.07,17.13,17.07,17.08,618000.0,15.7038,15.7589,15.7038,15.713,618000.0
2009-04-03 11:20:00,17.08,17.24,17.08,17.21,1207000.0,15.713,15.8601,15.713,15.8325,1207000.0
2009-04-03 11:25:00,17.21,17.23,17.16,17.17,908000.0,15.8325,15.8509,15.7865,15.7957,908000.0
2009-04-03 11:30:00,17.17,17.22,17.15,17.2,630000.0,15.7957,15.8417,15.7773,15.8233,630000.0
2009-04-03 11:35:00,17.19,17.24,17.18,17.21,894000.0,15.8141,15.8601,15.8049,15.8325,894000.0
2009-04-03 11:40:00,17.21,17.24,17.16,17.16,690000.0,15.8325,15.8601,15.7865,15.7865,690000.0
2009-04-03 11:45:00,17.16,17.18,17.12,17.16,611000.0,15.7865,15.8049,15.7497,15.7865,611000.0
2009-04-03 11:50:00,17.17,17.23,17.16,17.18,373000.0,15.7957,15.8509,15.7865,15.8049,373000.0
2009-04-03 11:55:00,17.17,17.21,17.14,17.2,396000.0,15.7957,15.8325,15.7681,15.8233,396000.0
2009-04-03 12:00:00,17.19,17.28,17.18,17.27,613000.0,15.8141,15.8969,15.8049,15.8877,613000.0
2009-04-03 12:05:00,17.27,17.27,17.21,17.23,359000.0,15.8877,15.8877,15.8325,15.8509,359000.0
2009-04-03 12:10:00,17.23,17.33,17.23,17.32,404000.0,15.8509,15.9429,15.8509,15.9337,404000.0
2009-04-03 12:15:00,17.32,17.35,17.29,17.3,716000.0,15.9337,15.9613,15.9061,15.9153,716000.0
2009-04-03 12:20:00,17.31,17.31,17.28,17.3,402000.0,15.9245,15.9245,15.8969,15.9153,402000.0
2009-04-03 12:25:00,17.29,17.33,17.28,17.32,291000.0,15.9061,15.9429,15.8969,15.9337,291000.0
2009-04-03 12:30:00,17.33,17.35,17.28,17.29,479000.0,15.9429,15.9613,15.8969,15.9061,479000.0
2009-04-03 12:35:00,17.3,17.35,17.3,17.32,321000.0,15.9153,15.9613,15.9153,15.9337,321000.0
2009-04-03 12:40:00,17.32,17.39,17.32,17.37,265000.0,15.9337,15.9981,15.9337,15.9797,265000.0
2009-04-03 12:45:00,17.37,17.38,17.27,17.28,512000.0,15.9797,15.9889,15.8877,15.8969,512000.0
2009-04-03 12:50:00,17.28,17.29,17.26,17.28,283000.0,15.8969,15.9061,15.8785,15.8969,283000.0
2009-04-03 12:55:00,17.27,17.28,17.24,17.25,178000.0,15.8877,15.8969,15.8601,15.8693,178000.0
2009-04-03 13:00:00,17.25,17.34,17.25,17.33,425000.0,15.8693,15.9521,15.8693,15.9429,425000.0
2009-04-03 13:05:00,17.33,17.35,17.29,17.3,363000.0,15.9429,15.9613,15.9061,15.9153,363000.0
2009-04-03 13:10:00,17.3,17.32,17.28,17.3,204000.0,15.9153,15.9337,15.8969,15.9153,204000.0
2009-04-03 13:15:00,17.3,17.37,17.3,17.35,270000.0,15.9153,15.9797,15.9153,15.9613,270000.0
2009-04-03 13:20:00,17.35,17.36,17.33,17.33,270000.0,15.9613,15.9705,15.9429,15.9429,270000.0
2009-04-03 13:25:00,17.33,17.37,17.33,17.36,246000.0,15.9429,15.9797,15.9429,15.9705,246000.0
2009-04-03 13:30:00,17.36,17.37,17.35,17.36,225000.0,15.9705,15.9797,15.9613,15.9705,225000.0
2009-04-03 13:35:00,17.36,17.37,17.34,17.34,183000.0,15.9705,15.9797,15.9521,15.9521,183000.0
2009-04-03 13:40:00,17.34,17.34,17.29,17.32,313000.0,15.9521,15.9521,15.9061,15.9337,313000.0
2009-04-03 13:45:00,17.32,17.34,17.31,17.31,145000.0,15.9337,15.9521,15.9245,15.9245,145000.0
2009-04-03 13:50:00,17.31,17.33,17.27,17.32,279000.0,15.9245,15.9429,15.8877,15.9337,279000.0
2009-04-03 13:55:00,17.32,17.32,17.26,17.29,192000.0,15.9337,15.9337,15.8785,15.9061,192000.0
2009-04-03 14:00:00,17.29,17.33,17.26,17.26,237000.0,15.9061,15.9429,15.8785,15.8785,237000.0
2009-04-03 14:05:00,17.26,17.27,17.22,17.22,263000.0,15.8785,15.8877,15.8417,15.8417,263000.0
2009-04-03 14:10:00,17.22,17.26,17.2,17.25,323000.0,15.8417,15.8785,15.8233,15.8693,323000.0
2009-04-03 14:15:00,17.26,17.26,17.23,17.25,162000.0,15.8785,15.8785,15.8509,15.8693,162000.0
2009-04-03 14:20:00,17.25,17.26,17.15,17.16,325000.0,15.8693,15.8785,15.7773,15.7865,325000.0
2009-04-03 14:25:00,17.16,17.24,17.16,17.23,257000.0,15.7865,15.8601,15.7865,15.8509,257000.0
2009-04-03 14:30:00,17.24,17.25,17.2,17.22,240000.0,15.8601,15.8693,15.8233,15.8417,240000.0
2009-04-03 14:35:00,17.22,17.26,17.19,17.2,238000.0,15.8417,15.8785,15.8141,15.8233,238000.0
2009-04-03 14:40:00,17.19,17.2,17.12,17.12,304000.0,15.8141,15.8233,15.7497,15.7497,304000.0
2009-04-03 14:45:00,17.12,17.17,17.11,17.14,553000.0,15.7497,15.7957,15.7405,15.7681,553000.0
2009-04-03 14:50:00,17.14,17.18,17.14,17.16,192000.0,15.7681,15.8049,15.7681,15.7865,192000.0
2009-04-03 14:55:00,17.16,17.24,17.16,17.22,247000.0,15.7865,15.8601,15.7865,15.8417,247000.0
2009-04-03 15:00:00,17.21,17.24,17.18,17.19,278000.0,15.8325,15.8601,15.8049,15.8141,278000.0
2009-04-03 15:05:00,17.19,17.19,17.16,17.19,342000.0,15.8141,15.8141,15.7865,15.8141,342000.0
2009-04-03 15:10:00,17.19,17.2,17.16,17.16,272000.0,15.8141,15.8233,15.7865,15.7865,272000.0
2009-04-03 15:15:00,17.17,17.19,17.13,17.18,371000.0,15.7957,15.8141,15.7589,15.8049,371000.0
2009-04-03 15:20:00,17.18,17.18,17.14,17.17,764000.0,15.8049,15.8049,15.7681,15.7957,764000.0
2009-04-03 15:25:00,17.17,17.19,17.12,17.14,435000.0,15.7957,15.8141,15.7497,15.7681,435000.0
2009-04-03 15:30:00,17.14,17.15,17.1,17.13,389000.0,15.7681,15.7773,15.7313,15.7589,389000.0
2009-04-03 15:35:00,17.13,17.15,17.09,17.1,464000.0,15.7589,15.7773,15.7222,15.7313,464000.0
2009-04-03 15:40:00,17.1,17.18,17.09,17.16,557000.0,15.7313,15.8049,15.7222,15.7865,557000.0
2009-04-03 15:45:00,17.16,17.21,17.16,17.18,621000.0,15.7865,15.8325,15.7865,15.8049,621000.0
2009-04-03 15:50:00,17.17,17.27,17.17,17.26,708000.0,15.7957,15.8877,15.7957,15.8785,708000.0
2009-04-03 15:55:00,17.26,17.37,17.23,17.34,1539000.0,15.8785,15.9797,15.8509,15.9521,1539000.0
2009-04-06 09:30:00,17.16,17.16,16.91,16.99,1156000.0,15.7865,15.7865,15.5566,15.6302,1156000.0
2009-04-06 09:35:00,16.99,17.0,16.83,16.9,829000.0,15.6302,15.6394,15.483,15.5474,829000.0
2009-04-06 09:40:00,16.9,16.96,16.83,16.94,988000.0,15.5474,15.6026,15.483,15.5842,988000.0
2009-04-06 09:45:00,16.92,17.04,16.91,16.94,837000.0,15.5658,15.6762,15.5566,15.5842,837000.0
2009-04-06 09:50:00,16.94,16.98,16.9,16.96,560000.0,15.5842,15.621,15.5474,15.6026,560000.0
2009-04-06 09:55:00,16.96,16.96,16.88,16.89,528000.0,15.6026,15.6026,15.529,15.5382,528000.0
2009-04-06 10:00:00,16.9,17.01,16.83,17.0,633000.0,15.5474,15.6486,15.483,15.6394,633000.0
2009-04-06 10:05:00,17.0,17.03,16.95,17.02,458000.0,15.6394,15.667,15.5934,15.6578,458000.0
2009-04-06 10:10:00,17.02,17.09,17.02,17.07,533000.0,15.6578,15.7222,15.6578,15.7038,533000.0
2009-04-06 10:15:00,17.07,17.07,17.04,17.07,441000.0,15.7038,15.7038,15.6762,15.7038,441000.0
2009-04-06 10:20:00,17.06,17.13,17.05,17.12,470000.0,15.6946,15.7589,15.6854,15.7497,470000.0
2009-04-06 10:25:00,17.12,17.14,17.06,17.07,513000.0,15.7497,15.7681,15.6946,15.7038,513000.0
2009-04-06 10:30:00,17.06,17.09,17.06,17.08,349000.0,15.6946,15.7222,15.6946,15.713,349000.0
2009-04-06 10:35:00,17.08,17.18,17.08,17.18,317000.0,15.713,15.8049,15.713,15.8049,317000.0
2009-04-06 10:40:00,17.18,17.22,17.17,17.19,351000.0,15.8049,15.8417,15.7957,15.8141,351000.0
2009-04-06 10:45:00,17.19,17.27,17.16,17.25,568000.0,15.8141,15.8877,15.7865,15.8693,568000.0
2009-04-06 10:50:00,17.25,17.33,17.25,17.33,545000.0,15.8693,15.9429,15.8693,15.9429,545000.0
2009-04-06 10:55:00,17.33,17.41,17.31,17.34,828000.0,15.9429,16.0165,15.9245,15.9521,828000.0
2009-04-06 11:00:00,17.34,17.35,17.28,17.3,547000.0,15.9521,15.9613,15.8969,15.9153,547000.0
2009-04-06 11:05:00,17.3,17.33,17.29,17.32,346000.0,15.9153,15.9429,15.9061,15.9337,346000.0
2009-04-06 11:10:00,17.32,17.32,17.24,17.24,223000.0,15.9337,15.9337,15.8601,15.8601,223000.0
2009-04-06 11:15:00,17.24,17.31,17.23,17.29,304000.0,15.8601,15.9245,15.8509,15.9061,304000.0
2009-04-06 11:20:00,17.29,17.3,17.23,17.25,380000.0,15.9061,15.9153,15.8509,15.8693,380000.0
2009-04-06 11:25:00,17.25,17.32,17.23,17.28,358000.0,15.8693,15.9337,15.8509,15.8969,358000.0
2009-04-06 11:30:00,17.28,17.39,17.27,17.37,528000.0,15.8969,15.9981,15.8877,15.9797,528000.0
2009-04-06 11:35:00,17.37,17.44,17.36,17.41,743000.0,15.9797,16.0441,15.9705,16.0165,743000.0
2009-04-06 11:40:00,17.41,17.41,17.34,17.37,474000.0,16.0165,16.0165,15.9521,15.9797,474000.0
2009-04-06 11:45:00,17.38,17.4,17.36,17.38,270000.0,15.9889,16.0073,15.9705,15.9889,270000.0
2009-04-06 11:50:00,17.38,17.38,17.33,17.34,198000.0,15.9889,15.9889,15.9429,15.9521,198000.0
2009-04-06 11:55:00,17.34,17.48,17.34,17.47,577000.0,15.9521,16.0809,15.9521,16.0717,577000.0
2009-04-06 12:00:00,17.48,17.58,17.48,17.52,905000.0,16.0809,16.1729,16.0809,16.1177,905000.0
2009-04-06 12:05:00,17.52,17.64,17.5,17.64,637000.0,16.1177,16.2281,16.0993,16.2281,637000.0
2009-04-06 12:10:00,17.64,17.75,17.63,17.63,1554000.0,16.2281,16.3293,16.2189,16.2189,1554000.0
2009-04-06 12:15:00,17.63,17.63,17.51,17.52,644000.0,16.2189,16.2189,16.1085,16.1177,644000.0
2009-04-06 12:20:00,17.51,17.6,17.5,17.54,600000.0,16.1085,16.1913,16.0993,16.1361,600000.0
2009-04-06 12:25:00,17.54,17.57,17.5,17.54,447000.0,16.1361,16.1637,16.0993,16.1361,447000.0
2009-04-06 12:30:00,17.54,17.54,17.47,17.47,420000.0,16.1361,16.1361,16.0717,16.0717,420000.0
2009-04-06 12:35:00,17.47,17.5,17.45,17.48,303000.0,16.0717,16.0993,16.0533,16.0809,303000.0
2009-04-06 12:40:00,17.48,17.51,17.47,17.5,307000.0,16.0809,16.1085,16.0717,16.0993,307000.0
2009-04-06 12:45:00,17.5,17.5,17.44,17.44,247000.0,16.0993,16.0993,16.0441,16.0441,247000.0
2009-04-06 12:50:00,17.45,17.5,17.45,17.49,331000.0,16.0533,16.0993,16.0533,16.0901,331000.0
2009-04-06 12:55:00,17.49,17.51,17.47,17.51,269000.0,16.0901,16.1085,16.0717,16.1085,269000.0
2009-04-06 13:00:00,17.51,17.52,17.46,17.5,415000.0,16.1085,16.1177,16.0625,16.0993,415000.0
2009-04-06 13:05:00,17.5,17.5,17.47,17.48,188000.0,16.0993,16.0993,16.0717,16.0809,188000.0
2009-04-06 13:10:00,17.48,17.52,17.48,17.52,457000.0,16.0809,16.1177,16.0809,16.1177,457000.0
2009-04-06 13:15:00,17.51,17.53,17.46,17.48,512000.0,16.1085,16.1269,16.0625,16.0809,512000.0
2009-04-06 13:20:00,17.48,17.51,17.48,17.48,380000.0,16.0809,16.1085,16.0809,16.0809,380000.0
2009-04-06 13:25:00,17.48,17.5,17.48,17.5,351000.0,16.0809,16.0993,16.0809,16.0993,351000.0
2009-04-06 13:30:00,17.5,17.51,17.43,17.46,369000.0,16.0993,16.1085,16.0349,16.0625,369000.0
2009-04-06 13:35:00,17.46,17.46,17.34,17.37,700000.0,16.0625,16.0625,15.9521,15.9797,700000.0
2009-04-06 13:40:00,17.37,17.38,17.34,17.36,236000.0,15.9797,15.9889,15.9521,15.9705,236000.0
2009-04-06 13:45:00,17.36,17.43,17.34,17.42,361000.0,15.9705,16.0349,15.9521,16.0257,361000.0
2009-04-06 13:50:00,17.42,17.43,17.37,17.43,447000.0,16.0257,16.0349,15.9797,16.0349,447000.0
2009-04-06 13:55:00,17.43,17.44,17.42,17.43,226000.0,16.0349,16.0441,16.0257,16.0349,226000.0
2009-04-06 14:00:00,17.43,17.46,17.41,17.45,307000.0,16.0349,16.0625,16.0165,16.0533,307000.0
2009-04-06 14:05:00,17.45,17.51,17.45,17.5,597000.0,16.0533,16.1085,16.0533,16.0993,597000.0
2009-04-06 14:10:00,17.5,17.51,17.45,17.49,628000.0,16.0993,16.1085,16.0533,16.0901,628000.0
2009-04-06 14:15:00,17.49,17.49,17.43,17.44,336000.0,16.0901,16.0901,16.0349,16.0441,336000.0
2009-04-06 14:20:00,17.45,17.5,17.44,17.5,439000.0,16.0533,16.0993,16.0441,16.0993,439000.0
2009-04-06 14:25:00,17.5,17.5,17.48,17.49,220000.0,16.0993,16.0993,16.0809,16.0901,220000.0
2009-04-06 14:30:00,17.49,17.5,17.45,17.48,446000.0,16.0901,16.0993,16.0533,16.0809,446000.0
2009-04-06 14:35:00,17.48,17.5,17.47,17.48,324000.0,16.0809,16.0993,16.0717,16.0809,324000.0
2009-04-06 14:40:00,17.48,17.51,17.47,17.49,623000.0,16.0809,16.1085,16.0717,16.0901,623000.0
2009-04-06 14:45:00,17.5,17.51,17.47,17.49,612000.0,16.0993,16.1085,16.0717,16.0901,612000.0
2009-04-06 14:50:00,17.49,17.5,17.47,17.49,572000.0,16.0901,16.0993,16.0717,16.0901,572000.0
2009-04-06 14:55:00,17.49,17.49,17.45,17.47,321000.0,16.0901,16.0901,16.0533,16.0717,321000.0
2009-04-06 15:00:00,17.47,17.48,17.38,17.44,628000.0,16.0717,16.0809,15.9889,16.0441,628000.0
2009-04-06 15:05:00,17.44,17.46,17.39,17.4,496000.0,16.0441,16.0625,15.9981,16.0073,496000.0
2009-04-06 15:10:00,17.4,17.41,17.36,17.37,440000.0,16.0073,16.0165,15.9705,15.9797,440000.0
2009-04-06 15:15:00,17.37,17.43,17.36,17.42,595000.0,15.9797,16.0349,15.9705,16.0257,595000.0
2009-04-06 15:20:00,17.43,17.46,17.42,17.45,613000.0,16.0349,16.0625,16.0257,16.0533,613000.0
2009-04-06 15:25:00,17.45,17.5,17.43,17.49,727000.0,16.0533,16.0993,16.0349,16.0901,727000.0
2009-04-06 15:30:00,17.47,17.48,17.43,17.45,415000.0,16.0717,16.0809,16.0349,16.0533,415000.0
2009-04-06 15:35:00,17.46,17.47,17.43,17.45,543000.0,16.0625,16.0717,16.0349,16.0533,543000.0
2009-04-06 15:40:00,17.45,17.46,17.39,17.4,739000.0,16.0533,16.0625,15.9981,16.0073,739000.0
2009-04-06 15:45:00,17.4,17.41,17.36,17.37,595000.0,16.0073,16.0165,15.9705,15.9797,595000.0
2009-04-06 15:50:00,17.36,17.41,17.26,17.3,2063000.0,15.9705,16.0165,15.8785,15.9153,2063000.0
2009-04-06 15:55:00,17.29,17.35,17.22,17.23,1509000.0,15.9061,15.9613,15.8417,15.8509,1509000.0
2009-04-07 09:30:00,16.96,17.1,16.85,16.94,610000.0,15.6026,15.7313,15.5014,15.5842,610000.0
2009-04-07 09:35:00,16.94,17.0,16.88,16.91,526000.0,15.5842,15.6394,15.529,15.5566,526000.0
2009-04-07 09:40:00,16.92,16.92,16.86,16.88,270000.0,15.5658,15.5658,15.5106,15.529,270000.0
2009-04-07 09:45:00,16.87,16.91,16.86,16.9,445000.0,15.5198,15.5566,15.5106,15.5474,445000.0
2009-04-07 09:50:00,16.9,16.9,16.88,16.89,319000.0,15.5474,15.5474,15.529,15.5382,319000.0
2009-04-07 09:55:00,16.89,16.93,16.88,16.91,650000.0,15.5382,15.575,15.529,15.5566,650000.0
2009-04-07 10:00:00,16.92,16.93,16.88,16.9,428000.0,15.5658,15.575,15.529,15.5474,428000.0
2009-04-07 10:05:00,16.9,16.94,16.89,16.93,562000.0,15.5474,15.5842,15.5382,15.575,562000.0
2009-04-07 10:10:00,16.94,16.95,16.9,16.93,374000.0,15.5842,15.5934,15.5474,15.575,374000.0
2009-04-07 10:15:00,16.93,16.97,16.93,16.95,549000.0,15.575,15.6118,15.575,15.5934,549000.0
2009-04-07 10:20:00,16.94,16.96,16.9,16.91,394000.0,15.5842,15.6026,15.5474,15.5566,394000.0
2009-04-07 10:25:00,16.9,16.97,16.9,16.94,617000.0,15.5474,15.6118,15.5474,15.5842,617000.0
2009-04-07 10:30:00,16.94,17.0,16.94,16.98,352000.0,15.5842,15.6394,15.5842,15.621,352000.0
2009-04-07 10:35:00,16.98,17.0,16.95,16.99,234000.0,15.621,15.6394,15.5934,15.6302,234000.0
2009-04-07 10:40:00,16.99,17.0,16.97,16.97,190000.0,15.6302,15.6394,15.6118,15.6118,190000.0
2009-04-07 10:45:00,16.97,16.99,16.96,16.97,313000.0,15.6118,15.6302,15.6026,15.6118,313000.0
2009-04-07 10:50:00,16.97,17.02,16.95,17.0,291000.0,15.6118,15.6578,15.5934,15.6394,291000.0
2009-04-07 10:55:00,17.0,17.0,16.96,16.97,169000.0,15.6394,15.6394,15.6026,15.6118,169000.0
2009-04-07 11:00:00,16.97,16.97,16.92,16.95,370000.0,15.6118,15.6118,15.5658,15.5934,370000.0
2009-04-07 11:05:00,16.95,16.95,16.89,16.91,178000.0,15.5934,15.5934,15.5382,15.5566,178000.0
2009-04-07 11:10:00,16.92,16.95,16.91,16.94,149000.0,15.5658,15.5934,15.5566,15.5842,149000.0
2009-04-07 11:15:00,16.94,16.95,16.93,16.94,143000.0,15.5842,15.5934,15.575,15.5842,143000.0
2009-04-07 11:20:00,16.94,16.95,16.93,16.94,186000.0,15.5842,15.5934,15.575,15.5842,186000.0
2009-04-07 11:25:00,16.94,16.95,16.93,16.94,186000.0,15.5842,15.5934,15.575,15.5842,186000.0
2009-04-07 11:30:00,16.95,16.97,16.93,16.95,253000.0,15.5934,15.6118,15.575,15.5934,253000.0
2009-04-07 11:35:00,16.95,16.95,16.9,16.91,129000.0,15.5934,15.5934,15.5474,15.5566,129000.0
2009-04-07 11:40:00,16.91,16.94,16.88,16.91,316000.0,15.5566,15.5842,15.529,15.5566,316000.0
2009-04-07 11:45:00,16.91,16.92,16.89,16.9,257000.0,15.5566,15.5658,15.5382,15.5474,257000.0
2009-04-07 11:50:00,16.91,16.94,16.9,16.94,153000.0,15.5566,15.5842,15.5474,15.5842,153000.0
2009-04-07 11:55:00,16.94,16.95,16.93,16.94,113000.0,15.5842,15.5934,15.575,15.5842,113000.0
2009-04-07 12:00:00,16.94,16.96,16.93,16.93,159000.0,15.5842,15.6026,15.575,15.575,159000.0
2009-04-07 12:05:00,16.94,16.95,16.92,16.95,170000.0,15.5842,15.5934,15.5658,15.5934,170000.0
2009-04-07 12:10:00,16.95,16.96,16.93,16.94,292000.0,15.5934,15.6026,15.575,15.5842,292000.0
2009-04-07 12:15:00,16.94,16.94,16.91,16.92,98000.0,15.5842,15.5842,15.5566,15.5658,98000.0
2009-04-07 12:20:00,16.92,16.93,16.9,16.91,91000.0,15.5658,15.575,15.5474,15.5566,91000.0
2009-04-07 12:25:00,16.91,16.91,16.87,16.89,277000.0,15.5566,15.5566,15.5198,15.5382,277000.0
2009-04-07 12:30:00,16.89,16.93,16.88,16.92,252000.0,15.5382,15.575,15.529,15.5658,252000.0
2009-04-07 12:35:00,16.92,16.93,16.86,16.86,269000.0,15.5658,15.575,15.5106,15.5106,269000.0
2009-04-07 12:40:00,16.86,16.88,16.86,16.88,119000.0,15.5106,15.529,15.5106,15.529,119000.0
2009-04-07 12:45:00,16.88,16.91,16.87,16.87,160000.0,15.529,15.5566,15.5198,15.5198,160000.0
2009-04-07 12:50:00,16.87,16.87,16.85,16.86,212000.0,15.5198,15.5198,15.5014,15.5106,212000.0
2009-04-07 12:55:00,16.85,16.87,16.85,16.87,101000.0,15.5014,15.5198,15.5014,15.5198,101000.0
2009-04-07 13:00:00,16.87,16.87,16.81,16.81,254000.0,15.5198,15.5198,15.4646,15.4646,254000.0
2009-04-07 13:05:00,16.82,16.83,16.8,16.83,152000.0,15.4738,15.483,15.4554,15.483,152000.0
2009-04-07 13:10:00,16.83,16.84,16.81,16.83,154000.0,15.483,15.4922,15.4646,15.483,154000.0
2009-04-07 13:15:00,16.83,16.83,16.79,16.79,364000.0,15.483,15.483,15.4462,15.4462,364000.0
2009-04-07 13:20:00,16.79,16.79,16.75,16.78,248000.0,15.4462,15.4462,15.4094,15.437,248000.0
2009-04-07 13:25:00,16.78,16.79,16.77,16.78,123000.0,15.437,15.4462,15.4278,15.437,123000.0
2009-04-07 13:30:00,16.78,16.78,16.71,16.71,299000.0,15.437,15.437,15.3726,15.3726,299000.0
2009-04-07 13:35:00,16.71,16.75,16.7,16.75,292000.0,15.3726,15.4094,15.3634,15.4094,292000.0
2009-04-07 13:40:00,16.75,16.84,16.75,16.83,429000.0,15.4094,15.4922,15.4094,15.483,429000.0
2009-04-07 13:45:00,16.83,16.86,16.81,16.85,278000.0,15.483,15.5106,15.4646,15.5014,278000.0
2009-04-07 13:50:00,16.85,16.91,16.84,16.9,272000.0,15.5014,15.5566,15.4922,15.5474,272000.0
2009-04-07 13:55:00,16.9,16.91,16.88,16.89,283000.0,15.5474,15.5566,15.529,15.5382,283000.0
2009-04-07 14:00:00,16.89,16.9,16.82,16.82,189000.0,15.5382,15.5474,15.4738,15.4738,189000.0
2009-04-07 14:05:00,16.82,16.84,16.8,16.82,240000.0,15.4738,15.4922,15.4554,15.4738,240000.0
2009-04-07 14:10:00,16.82,16.87,16.82,16.86,123000.0,15.4738,15.5198,15.4738,15.5106,123000.0
2009-04-07 14:15:00,16.86,16.86,16.79,16.79,177000.0,15.5106,15.5106,15.4462,15.4462,177000.0
2009-04-07 14:20:00,16.79,16.79,16.73,16.74,231000.0,15.4462,15.4462,15.391,15.4002,231000.0
2009-04-07 14:25:00,16.74,16.79,16.73,16.75,221000.0,15.4002,15.4462,15.391,15.4094,221000.0
2009-04-07 14:30:00,16.75,16.75,16.72,16.74,200000.0,15.4094,15.4094,15.3818,15.4002,200000.0
2009-04-07 14:35:00,16.74,16.75,16.72,16.72,188000.0,15.4002,15.4094,15.3818,15.3818,188000.0
2009-04-07 14:40:00,16.72,16.76,16.72,16.74,196000.0,15.3818,15.4186,15.3818,15.4002,196000.0
2009-04-07 14:45:00,16.73,16.76,16.73,16.75,186000.0,15.391,15.4186,15.391,15.4094,186000.0
2009-04-07 14:50:00,16.75,16.79,16.73,16.76,256000.0,15.4094,15.4462,15.391,15.4186,256000.0
2009-04-07 14:55:00,16.76,16.77,16.74,16.74,266000.0,15.4186,15.4278,15.4002,15.4002,266000.0
2009-04-07 15:00:00,16.74,16.74,16.65,16.66,889000.0,15.4002,15.4002,15.3174,15.3266,889000.0
2009-04-07 15:05:00,16.66,16.68,16.64,16.68,685000.0,15.3266,15.345,15.3082,15.345,685000.0
2009-04-07 15:10:00,16.68,16.7,16.67,16.69,479000.0,15.345,15.3634,15.3358,15.3542,479000.0
2009-04-07 15:15:00,16.69,16.72,16.68,16.7,429000.0,15.3542,15.3818,15.345,15.3634,429000.0
2009-04-07 15:20:00,16.7,16.71,16.67,16.7,491000.0,15.3634,15.3726,15.3358,15.3634,491000.0
2009-04-07 15:25:00,16.7,16.7,16.66,16.66,332000.0,15.3634,15.3634,15.3266,15.3266,332000.0
2009-04-07 15:30:00,16.66,16.72,16.66,16.72,465000.0,15.3266,15.3818,15.3266,15.3818,465000.0
2009-04-07 15:35:00,16.72,16.73,16.67,16.7,306000.0,15.3818,15.391,15.3358,15.3634,306000.0
2009-04-07 15:40:00,16.7,16.78,16.67,16.77,703000.0,15.3634,15.437,15.3358,15.4278,703000.0
2009-04-07 15:45:00,16.78,16.8,16.75,16.76,744000.0,15.437,15.4554,15.4094,15.4186,744000.0
2009-04-07 15:50:00,16.76,16.77,16.69,16.69,650000.0,15.4186,15.4278,15.3542,15.3542,650000.0
2009-04-07 15:55:00,16.69,16.7,16.6,16.6,1222000.0,15.3542,15.3634,15.2714,15.2714,1222000.0
2009-04-08 09:30:00,16.79,16.79,16.58,16.64,284000.0,15.46,15.46,15.2666,15.3219,284000.0
2009-04-08 09:35:00,16.63,16.79,16.6,16.75,354000.0,15.3127,15.46,15.2851,15.4232,354000.0
2009-04-08 09:40:00,16.76,16.77,16.68,16.72,339000.0,15.4324,15.4416,15.3587,15.3956,339000.0
2009-04-08 09:45:00,16.73,16.77,16.71,16.75,323000.0,15.4048,15.4416,15.3863,15.4232,323000.0
2009-04-08 09:50:00,16.75,16.78,16.67,16.68,345000.0,15.4232,15.4508,15.3495,15.3587,345000.0
2009-04-08 09:55:00,16.68,16.72,16.66,16.69,196000.0,15.3587,15.3956,15.3403,15.3679,196000.0
2009-04-08 10:00:00,16.69,16.71,16.68,16.68,155000.0,15.3679,15.3863,15.3587,15.3587,155000.0
2009-04-08 10:05:00,16.68,16.71,16.67,16.69,238000.0,15.3587,15.3863,15.3495,15.3679,238000.0
2009-04-08 10:10:00,16.69,16.71,16.68,16.68,160000.0,15.3679,15.3863,15.3587,15.3587,160000.0
2009-04-08 10:15:00,16.69,16.7,16.64,16.64,456000.0,15.3679,15.3771,15.3219,15.3219,456000.0
2009-04-08 10:20:00,16.64,16.64,16.58,16.58,265000.0,15.3219,15.3219,15.2666,15.2666,265000.0
2009-04-08 10:25:00,16.58,16.59,16.54,16.57,231000.0,15.2666,15.2759,15.2298,15.2574,231000.0
2009-04-08 10:30:00,16.58,16.58,16.45,16.48,400000.0,15.2666,15.2666,15.1469,15.1746,400000.0
2009-04-08 10:35:00,16.48,16.5,16.44,16.47,222000.0,15.1746,15.193,15.1377,15.1654,222000.0
2009-04-08 10:40:00,16.47,16.5,16.47,16.48,145000.0,15.1654,15.193,15.1654,15.1746,145000.0
2009-04-08 10:45:00,16.48,16.48,16.42,16.43,208000.0,15.1746,15.1746,15.1193,15.1285,208000.0
2009-04-08 10:50:00,16.43,16.49,16.42,16.42,308000.0,15.1285,15.1838,15.1193,15.1193,308000.0
2009-04-08 10:55:00,16.42,16.42,16.38,16.41,253000.0,15.1193,15.1193,15.0825,15.1101,253000.0
2009-04-08 11:00:00,16.41,16.49,16.41,16.49,326000.0,15.1101,15.1838,15.1101,15.1838,326000.0
2009-04-08 11:05:00,16.49,16.58,16.49,16.58,377000.0,15.1838,15.2666,15.1838,15.2666,377000.0
2009-04-08 11:10:00,16.57,16.69,16.57,16.62,630000.0,15.2574,15.3679,15.2574,15.3035,630000.0
2009-04-08 11:15:00,16.64,16.67,16.62,16.62,171000.0,15.3219,15.3495,15.3035,15.3035,171000.0
2009-04-08 11:20:00,16.62,16.65,16.61,16.64,198000.0,15.3035,15.3311,15.2943,15.3219,198000.0
2009-04-08 11:25:00,16.64,16.65,16.61,16.61,124000.0,15.3219,15.3311,15.2943,15.2943,124000.0
2009-04-08 11:30:00,16.62,16.62,16.54,16.55,194000.0,15.3035,15.3035,15.2298,15.239,194000.0
2009-04-08 11:35:00,16.55,16.66,16.55,16.65,241000.0,15.239,15.3403,15.239,15.3311,241000.0
2009-04-08 11:40:00,16.66,16.66,16.57,16.58,189000.0,15.3403,15.3403,15.2574,15.2666,189000.0
2009-04-08 11:45:00,16.58,16.62,16.58,16.58,143000.0,15.2666,15.3035,15.2666,15.2666,143000.0
2009-04-08 11:50:00,16.59,16.6,16.58,16.59,86000.0,15.2759,15.2851,15.2666,15.2759,86000.0
2009-04-08 11:55:00,16.59,16.62,16.59,16.6,111000.0,15.2759,15.3035,15.2759,15.2851,111000.0
2009-04-08 12:00:00,16.6,16.62,16.57,16.6,96000.0,15.2851,15.3035,15.2574,15.2851,96000.0
2009-04-08 12:05:00,16.6,16.6,16.57,16.57,72000.0,15.2851,15.2851,15.2574,15.2574,72000.0
2009-04-08 12:10:00,16.57,16.57,16.52,16.52,174000.0,15.2574,15.2574,15.2114,15.2114,174000.0
2009-04-08 12:15:00,16.52,16.58,16.51,16.56,91000.0,15.2114,15.2666,15.2022,15.2482,91000.0
2009-04-08 12:20:00,16.57,16.6,16.55,16.6,142000.0,15.2574,15.2851,15.239,15.2851,142000.0
2009-04-08 12:25:00,16.6,16.61,16.57,16.57,96000.0,15.2851,15.2943,15.2574,15.2574,96000.0
2009-04-08 12:30:00,16.57,16.58,16.56,16.57,118000.0,15.2574,15.2666,15.2482,15.2574,118000.0
2009-04-08 12:35:00,16.56,16.57,16.54,16.57,72000.0,15.2482,15.2574,15.2298,15.2574,72000.0
2009-04-08 12:40:00,16.56,16.62,16.56,16.59,162000.0,15.2482,15.3035,15.2482,15.2759,162000.0
2009-04-08 12:45:00,16.59,16.61,16.58,16.58,107000.0,15.2759,15.2943,15.2666,15.2666,107000.0
2009-04-08 12:50:00,16.58,16.59,16.56,16.58,127000.0,15.2666,15.2759,15.2482,15.2666,127000.0
2009-04-08 12:55:00,16.58,16.59,16.56,16.57,148000.0,15.2666,15.2759,15.2482,15.2574,148000.0
2009-04-08 13:00:00,16.57,16.66,16.57,16.66,286000.0,15.2574,15.3403,15.2574,15.3403,286000.0
2009-04-08 13:05:00,16.66,16.68,16.63,16.67,218000.0,15.3403,15.3587,15.3127,15.3495,218000.0
2009-04-08 13:10:00,16.66,16.67,16.65,16.65,82000.0,15.3403,15.3495,15.3311,15.3311,82000.0
2009-04-08 13:15:00,16.65,16.68,16.65,16.66,104000.0,15.3311,15.3587,15.3311,15.3403,104000.0
2009-04-08 13:20:00,16.66,16.68,16.65,16.68,60000.0,15.3403,15.3587,15.3311,15.3587,60000.0
2009-04-08 13:25:00,16.68,16.71,16.67,16.68,115000.0,15.3587,15.3863,15.3495,15.3587,115000.0
2009-04-08 13:30:00,16.68,16.71,16.68,16.7,81000.0,15.3587,15.3863,15.3587,15.3771,81000.0
2009-04-08 13:35:00,16.71,16.71,16.62,16.63,131000.0,15.3863,15.3863,15.3035,15.3127,131000.0
2009-04-08 13:40:00,16.64,16.67,16.64,16.67,89000.0,15.3219,15.3495,15.3219,15.3495,89000.0
2009-04-08 13:45:00,16.67,16.68,16.65,16.68,79000.0,15.3495,15.3587,15.3311,15.3587,79000.0
2009-04-08 13:50:00,16.67,16.71,16.67,16.68,82000.0,15.3495,15.3863,15.3495,15.3587,82000.0
2009-04-08 13:55:00,16.68,16.71,16.67,16.69,139000.0,15.3587,15.3863,15.3495,15.3679,139000.0
2009-04-08 14:00:00,16.7,16.7,16.66,16.69,116000.0,15.3771,15.3771,15.3403,15.3679,116000.0
2009-04-08 14:05:00,16.69,16.69,16.63,16.63,143000.0,15.3679,15.3679,15.3127,15.3127,143000.0
2009-04-08 14:10:00,16.63,16.66,16.61,16.65,161000.0,15.3127,15.3403,15.2943,15.3311,161000.0
2009-04-08 14:15:00,16.65,16.65,16.57,16.59,102000.0,15.3311,15.3311,15.2574,15.2759,102000.0
2009-04-08 14:20:00,16.59,16.59,16.54,16.54,170000.0,15.2759,15.2759,15.2298,15.2298,170000.0
2009-04-08 14:25:00,16.54,16.58,16.52,16.57,212000.0,15.2298,15.2666,15.2114,15.2574,212000.0
2009-04-08 14:30:00,16.57,16.59,16.55,16.57,194000.0,15.2574,15.2759,15.239,15.2574,194000.0
2009-04-08 14:35:00,16.57,16.59,16.55,16.57,177000.0,15.2574,15.2759,15.239,15.2574,177000.0
2009-04-08 14:40:00,16.57,16.64,16.57,16.61,294000.0,15.2574,15.3219,15.2574,15.2943,294000.0
2009-04-08 14:45:00,16.61,16.62,16.6,16.6,74000.0,15.2943,15.3035,15.2851,15.2851,74000.0
2009-04-08 14:50:00,16.6,16.6,16.55,16.55,134000.0,15.2851,15.2851,15.239,15.239,134000.0
2009-04-08 14:55:00,16.55,16.56,16.51,16.52,405000.0,15.239,15.2482,15.2022,15.2114,405000.0
2009-04-08 15:00:00,16.52,16.52,16.45,16.45,356000.0,15.2114,15.2114,15.1469,15.1469,356000.0
2009-04-08 15:05:00,16.45,16.48,16.44,16.45,357000.0,15.1469,15.1746,15.1377,15.1469,357000.0
2009-04-08 15:10:00,16.45,16.51,16.45,16.51,214000.0,15.1469,15.2022,15.1469,15.2022,214000.0
2009-04-08 15:15:00,16.51,16.56,16.48,16.55,237000.0,15.2022,15.2482,15.1746,15.239,237000.0
2009-04-08 15:20:00,16.55,16.56,16.51,16.56,155000.0,15.239,15.2482,15.2022,15.2482,155000.0
2009-04-08 15:25:00,16.56,16.6,16.54,16.56,292000.0,15.2482,15.2851,15.2298,15.2482,292000.0
2009-04-08 15:30:00,16.56,16.64,16.55,16.64,411000.0,15.2482,15.3219,15.239,15.3219,411000.0
2009-04-08 15:35:00,16.63,16.64,16.59,16.62,293000.0,15.3127,15.3219,15.2759,15.3035,293000.0
2009-04-08 15:40:00,16.62,16.67,16.62,16.67,267000.0,15.3035,15.3495,15.3035,15.3495,267000.0
2009-04-08 15:45:00,16.67,16.68,16.64,16.67,336000.0,15.3495,15.3587,15.3219,15.3495,336000.0
2009-04-08 15:50:00,16.67,16.69,16.64,16.65,560000.0,15.3495,15.3679,15.3219,15.3311,560000.0
2009-04-08 15:55:00,16.65,16.75,16.63,16.74,656000.0,15.3311,15.4232,15.3127,15.414,656000.0
2009-04-09 09:30:00,17.09,17.15,16.96,17.07,524000.0,15.7362,15.7915,15.6165,15.7178,524000.0
2009-04-09 09:35:00,17.05,17.2,17.03,17.2,767000.0,15.6994,15.8375,15.681,15.8375,767000.0
2009-04-09 09:40:00,17.2,17.22,17.15,17.21,546000.0,15.8375,15.8559,15.7915,15.8467,546000.0
2009-04-09 09:45:00,17.21,17.26,17.2,17.24,636000.0,15.8467,15.8928,15.8375,15.8744,636000.0
2009-04-09 09:50:00,17.23,17.24,17.19,17.21,467000.0,15.8652,15.8744,15.8283,15.8467,467000.0
2009-04-09 09:55:00,17.21,17.25,17.2,17.22,454000.0,15.8467,15.8836,15.8375,15.8559,454000.0
2009-04-09 10:00:00,17.22,17.25,17.16,17.16,325000.0,15.8559,15.8836,15.8007,15.8007,325000.0
2009-04-09 10:05:00,17.17,17.2,17.16,17.18,355000.0,15.8099,15.8375,15.8007,15.8191,355000.0
2009-04-09 10:10:00,17.18,17.19,17.17,17.18,214000.0,15.8191,15.8283,15.8099,15.8191,214000.0
2009-04-09 10:15:00,17.19,17.22,17.17,17.18,417000.0,15.8283,15.8559,15.8099,15.8191,417000.0
2009-04-09 10:20:00,17.18,17.24,17.18,17.24,307000.0,15.8191,15.8744,15.8191,15.8744,307000.0
2009-04-09 10:25:00,17.23,17.25,17.19,17.2,260000.0,15.8652,15.8836,15.8283,15.8375,260000.0
2009-04-09 10:30:00,17.2,17.21,17.18,17.18,255000.0,15.8375,15.8467,15.8191,15.8191,255000.0
2009-04-09 10:35:00,17.18,17.18,17.13,17.13,251000.0,15.8191,15.8191,15.7731,15.7731,251000.0
2009-04-09 10:40:00,17.13,17.14,17.0,17.02,582000.0,15.7731,15.7823,15.6534,15.6718,582000.0
2009-04-09 10:45:00,17.02,17.08,16.99,17.07,338000.0,15.6718,15.727,15.6442,15.7178,338000.0
2009-04-09 10:50:00,17.07,17.13,17.07,17.13,399000.0,15.7178,15.7731,15.7178,15.7731,399000.0
2009-04-09 10:55:00,17.13,17.16,17.11,17.11,214000.0,15.7731,15.8007,15.7547,15.7547,214000.0
2009-04-09 11:00:00,17.11,17.12,17.08,17.1,208000.0,15.7547,15.7639,15.727,15.7455,208000.0
2009-04-09 11:05:00,17.1,17.11,17.09,17.11,500000.0,15.7455,15.7547,15.7362,15.7547,500000.0
2009-04-09 11:10:00,17.11,17.12,17.09,17.09,76000.0,15.7547,15.7639,15.7362,15.7362,76000.0
2009-04-09 11:15:00,17.1,17.12,17.08,17.08,218000.0,15.7455,15.7639,15.727,15.727,218000.0
2009-04-09 11:20:00,17.08,17.08,17.03,17.03,262000.0,15.727,15.727,15.681,15.681,262000.0
2009-04-09 11:25:00,17.04,17.06,17.0,17.05,270000.0,15.6902,15.7086,15.6534,15.6994,270000.0
2009-04-09 11:30:00,17.06,17.07,17.04,17.04,139000.0,15.7086,15.7178,15.6902,15.6902,139000.0
2009-04-09 11:35:00,17.05,17.05,17.03,17.05,115000.0,15.6994,15.6994,15.681,15.6994,115000.0
2009-04-09 11:40:00,17.04,17.05,17.02,17.04,1527000.0,15.6902,15.6994,15.6718,15.6902,1527000.0
2009-04-09 11:45:00,17.04,17.04,17.01,17.03,185000.0,15.6902,15.6902,15.6626,15.681,185000.0
2009-04-09 11:50:00,17.03,17.04,17.01,17.02,297000.0,15.681,15.6902,15.6626,15.6718,297000.0
2009-04-09 11:55:00,17.02,17.05,17.02,17.03,148000.0,15.6718,15.6994,15.6718,15.681,148000.0
2009-04-09 12:00:00,17.03,17.04,17.0,17.01,93000.0,15.681,15.6902,15.6534,15.6626,93000.0
2009-04-09 12:05:00,17.0,17.02,16.97,17.01,225000.0,15.6534,15.6718,15.6257,15.6626,225000.0
2009-04-09 12:10:00,17.01,17.03,16.99,17.0,95000.0,15.6626,15.681,15.6442,15.6534,95000.0
2009-04-09 12:15:00,16.99,16.99,16.95,16.96,126000.0,15.6442,15.6442,15.6073,15.6165,126000.0
2009-04-09 12:20:00,16.96,16.98,16.94,16.94,94000.0,15.6165,15.635,15.5981,15.5981,94000.0
2009-04-09 12:25:00,16.94,16.94,16.89,16.92,307000.0,15.5981,15.5981,15.5521,15.5797,307000.0
2009-04-09 12:30:00,16.92,16.94,16.91,16.91,126000.0,15.5797,15.5981,15.5705,15.5705,126000.0
2009-04-09 12:35:00,16.91,16.91,16.86,16.86,318000.0,15.5705,15.5705,15.5245,15.5245,318000.0
2009-04-09 12:40:00,16.86,16.89,16.79,16.88,459000.0,15.5245,15.5521,15.46,15.5429,459000.0
2009-04-09 12:45:00,16.87,16.88,16.81,16.82,125000.0,15.5337,15.5429,15.4784,15.4876,125000.0
2009-04-09 12:50:00,16.82,16.85,16.82,16.83,156000.0,15.4876,15.5153,15.4876,15.4968,156000.0
2009-04-09 12:55:00,16.83,16.84,16.79,16.79,240000.0,15.4968,15.506,15.46,15.46,240000.0
2009-04-09 13:00:00,16.79,16.84,16.78,16.8,259000.0,15.46,15.506,15.4508,15.4692,259000.0
2009-04-09 13:05:00,16.8,16.88,16.79,16.87,191000.0,15.4692,15.5429,15.46,15.5337,191000.0
2009-04-09 13:10:00,16.87,16.91,16.86,16.87,236000.0,15.5337,15.5705,15.5245,15.5337,236000.0
2009-04-09 13:15:00,16.87,16.97,16.86,16.95,328000.0,15.5337,15.6257,15.5245,15.6073,328000.0
2009-04-09 13:20:00,16.96,17.03,16.96,17.0,426000.0,15.6165,15.681,15.6165,15.6534,426000.0
2009-04-09 13:25:00,17.0,17.0,16.94,16.99,187000.0,15.6534,15.6534,15.5981,15.6442,187000.0
2009-04-09 13:30:00,16.99,16.99,16.92,16.94,117000.0,15.6442,15.6442,15.5797,15.5981,117000.0
2009-04-09 13:35:00,16.94,16.95,16.93,16.93,69000.0,15.5981,15.6073,15.5889,15.5889,69000.0
2009-04-09 13:40:00,16.92,16.93,16.87,16.87,222000.0,15.5797,15.5889,15.5337,15.5337,222000.0
2009-04-09 13:45:00,16.87,16.89,16.87,16.89,178000.0,15.5337,15.5521,15.5337,15.5521,178000.0
2009-04-09 13:50:00,16.89,16.93,16.88,16.91,117000.0,15.5521,15.5889,15.5429,15.5705,117000.0
2009-04-09 13:55:00,16.91,16.94,16.91,16.92,132000.0,15.5705,15.5981,15.5705,15.5797,132000.0
2009-04-09 14:00:00,16.93,16.97,16.93,16.97,276000.0,15.5889,15.6257,15.5889,15.6257,276000.0
2009-04-09 14:05:00,16.97,17.0,16.96,16.99,194000.0,15.6257,15.6534,15.6165,15.6442,194000.0
2009-04-09 14:10:00,16.99,17.0,16.97,16.99,238000.0,15.6442,15.6534,15.6257,15.6442,238000.0
2009-04-09 14:15:00,16.99,16.99,16.91,16.93,206000.0,15.6442,15.6442,15.5705,15.5889,206000.0
2009-04-09 14:20:00,16.93,16.93,16.92,16.93,94000.0,15.5889,15.5889,15.5797,15.5889,94000.0
2009-04-09 14:25:00,16.93,16.99,16.92,16.99,186000.0,15.5889,15.6442,15.5797,15.6442,186000.0
2009-04-09 14:30:00,16.99,17.03,16.99,17.02,212000.0,15.6442,15.681,15.6442,15.6718,212000.0
2009-04-09 14:35:00,17.02,17.07,17.02,17.07,225000.0,15.6718,15.7178,15.6718,15.7178,225000.0
2009-04-09 14:40:00,17.07,17.07,17.02,17.02,209000.0,15.7178,15.7178,15.6718,15.6718,209000.0
2009-04-09 14:45:00,17.03,17.07,17.02,17.07,243000.0,15.681,15.7178,15.6718,15.7178,243000.0
2009-04-09 14:50:00,17.07,17.07,16.99,17.0,335000.0,15.7178,15.7178,15.6442,15.6534,335000.0
2009-04-09 14:55:00,16.99,16.99,16.97,16.97,170000.0,15.6442,15.6442,15.6257,15.6257,170000.0
2009-04-09 15:00:00,16.97,16.97,16.94,16.97,253000.0,15.6257,15.6257,15.5981,15.6257,253000.0
2009-04-09 15:05:00,16.97,16.99,16.94,16.99,161000.0,15.6257,15.6442,15.5981,15.6442,161000.0
2009-04-09 15:10:00,16.99,17.01,16.93,16.98,343000.0,15.6442,15.6626,15.5889,15.635,343000.0
2009-04-09 15:15:00,16.98,17.08,16.98,17.07,319000.0,15.635,15.727,15.635,15.7178,319000.0
2009-04-09 15:20:00,17.07,17.09,17.02,17.04,349000.0,15.7178,15.7362,15.6718,15.6902,349000.0
2009-04-09 15:25:00,17.04,17.06,16.99,17.02,294000.0,15.6902,15.7086,15.6442,15.6718,294000.0
2009-04-09 15:30:00,17.02,17.03,16.99,17.01,311000.0,15.6718,15.681,15.6442,15.6626,311000.0
2009-04-09 15:35:00,17.01,17.04,16.98,17.03,566000.0,15.6626,15.6902,15.635,15.681,566000.0
2009-04-09 15:40:00,17.02,17.05,16.93,16.97,793000.0,15.6718,15.6994,15.5889,15.6257,793000.0
2009-04-09 15:45:00,16.97,17.01,16.96,17.01,613000.0,15.6257,15.6626,15.6165,15.6626,613000.0
2009-04-09 15:50:00,17.01,17.11,17.01,17.11,1206000.0,15.6626,15.7547,15.6626,15.7547,1206000.0
2009-04-09 15:55:00,17.11,17.2,17.09,17.2,1717000.0,15.7547,15.8375,15.7362,15.8375,1717000.0
2009-04-13 09:30:00,17.01,17.17,17.01,17.08,203000.0,15.6626,15.8099,15.6626,15.727,203000.0
2009-04-13 09:35:00,17.08,17.24,17.07,17.17,276000.0,15.727,15.8744,15.7178,15.8099,276000.0
2009-04-13 09:40:00,17.15,17.17,17.09,17.14,148000.0,15.7915,15.8099,15.7362,15.7823,148000.0
2009-04-13 09:45:00,17.14,17.17,17.12,17.16,397000.0,15.7823,15.8099,15.7639,15.8007,397000.0
2009-04-13 09:50:00,17.17,17.21,17.1,17.1,349000.0,15.8099,15.8467,15.7455,15.7455,349000.0
2009-04-13 09:55:00,17.11,17.11,17.01,17.05,379000.0,15.7547,15.7547,15.6626,15.6994,379000.0
2009-04-13 10:00:00,17.04,17.16,16.9,16.98,718000.0,15.6902,15.8007,15.5613,15.635,718000.0
2009-04-13 10:05:00,16.99,17.02,16.97,17.02,522000.0,15.6442,15.6718,15.6257,15.6718,522000.0
2009-04-13 10:10:00,17.02,17.14,17.02,17.11,691000.0,15.6718,15.7823,15.6718,15.7547,691000.0
2009-04-13 10:15:00,17.12,17.16,17.07,17.15,390000.0,15.7639,15.8007,15.7178,15.7915,390000.0
2009-04-13 10:20:00,17.15,17.37,17.15,17.37,815000.0,15.7915,15.9941,15.7915,15.9941,815000.0
2009-04-13 10:25:00,17.36,17.51,17.36,17.47,1131000.0,15.9849,16.123,15.9849,16.0861,1131000.0
2009-04-13 10:30:00,17.46,17.49,17.37,17.39,602000.0,16.0769,16.1046,15.9941,16.0125,602000.0
2009-04-13 10:35:00,17.39,17.48,17.39,17.42,605000.0,16.0125,16.0954,16.0125,16.0401,605000.0
2009-04-13 10:40:00,17.42,17.42,17.37,17.38,388000.0,16.0401,16.0401,15.9941,16.0033,388000.0
2009-04-13 10:45:00,17.38,17.41,17.34,17.39,444000.0,16.0033,16.0309,15.9664,16.0125,444000.0
2009-04-13 10:50:00,17.39,17.42,17.37,17.37,423000.0,16.0125,16.0401,15.9941,15.9941,423000.0
2009-04-13 10:55:00,17.38,17.43,17.38,17.4,373000.0,16.0033,16.0493,16.0033,16.0217,373000.0
2009-04-13 11:00:00,17.4,17.44,17.33,17.44,541000.0,16.0217,16.0585,15.9572,16.0585,541000.0
2009-04-13 11:05:00,17.44,17.48,17.36,17.38,336000.0,16.0585,16.0954,15.9849,16.0033,336000.0
2009-04-13 11:10:00,17.39,17.41,17.35,17.35,204000.0,16.0125,16.0309,15.9756,15.9756,204000.0
2009-04-13 11:15:00,17.36,17.39,17.33,17.33,233000.0,15.9849,16.0125,15.9572,15.9572,233000.0
2009-04-13 11:20:00,17.33,17.38,17.32,17.35,123000.0,15.9572,16.0033,15.948,15.9756,123000.0
2009-04-13 11:25:00,17.35,17.4,17.35,17.37,169000.0,15.9756,16.0217,15.9756,15.9941,169000.0
2009-04-13 11:30:00,17.38,17.38,17.31,17.31,128000.0,16.0033,16.0033,15.9388,15.9388,128000.0
2009-04-13 11:35:00,17.31,17.31,17.25,17.26,163000.0,15.9388,15.9388,15.8836,15.8928,163000.0
2009-04-13 11:40:00,17.26,17.27,17.25,17.27,180000.0,15.8928,15.902,15.8836,15.902,180000.0
2009-04-13 11:45:00,17.27,17.28,17.26,17.27,124000.0,15.902,15.9112,15.8928,15.902,124000.0
2009-04-13 11:50:00,17.27,17.29,17.26,17.29,171000.0,15.902,15.9204,15.8928,15.9204,171000.0
2009-04-13 11:55:00,17.29,17.36,17.29,17.35,207000.0,15.9204,15.9849,15.9204,15.9756,207000.0
2009-04-13 12:00:00,17.35,17.36,17.34,17.35,110000.0,15.9756,15.9849,15.9664,15.9756,110000.0
2009-04-13 12:05:00,17.35,17.36,17.33,17.34,131000.0,15.9756,15.9849,15.9572,15.9664,131000.0
2009-04-13 12:10:00,17.34,17.37,17.33,17.36,120000.0,15.9664,15.9941,15.9572,15.9849,120000.0
2009-04-13 12:15:00,17.36,17.36,17.35,17.35,104000.0,15.9849,15.9849,15.9756,15.9756,104000.0
2009-04-13 12:20:00,17.36,17.36,17.33,17.35,156000.0,15.9849,15.9849,15.9572,15.9756,156000.0
2009-04-13 12:25:00,17.35,17.35,17.33,17.34,207000.0,15.9756,15.9756,15.9572,15.9664,207000.0
2009-04-13 12:30:00,17.33,17.42,17.33,17.39,243000.0,15.9572,16.0401,15.9572,16.0125,243000.0
2009-04-13 12:35:00,17.39,17.4,17.38,17.39,115000.0,16.0125,16.0217,16.0033,16.0125,115000.0
2009-04-13 12:40:00,17.38,17.38,17.35,17.37,120000.0,16.0033,16.0033,15.9756,15.9941,120000.0
2009-04-13 12:45:00,17.36,17.37,17.36,17.36,64000.0,15.9849,15.9941,15.9849,15.9849,64000.0
2009-04-13 12:50:00,17.36,17.36,17.34,17.35,64000.0,15.9849,15.9849,15.9664,15.9756,64000.0
2009-04-13 12:55:00,17.35,17.35,17.32,17.32,268000.0,15.9756,15.9756,15.948,15.948,268000.0
2009-04-13 13:00:00,17.32,17.33,17.27,17.32,211000.0,15.948,15.9572,15.902,15.948,211000.0
2009-04-13 13:05:00,17.31,17.33,17.29,17.29,96000.0,15.9388,15.9572,15.9204,15.9204,96000.0
2009-04-13 13:10:00,17.29,17.3,17.27,17.27,71000.0,15.9204,15.9296,15.902,15.902,71000.0
2009-04-13 13:15:00,17.27,17.29,17.26,17.29,85000.0,15.902,15.9204,15.8928,15.9204,85000.0
2009-04-13 13:20:00,17.29,17.36,17.29,17.3,158000.0,15.9204,15.9849,15.9204,15.9296,158000.0
2009-04-13 13:25:00,17.3,17.36,17.3,17.35,116000.0,15.9296,15.9849,15.9296,15.9756,116000.0
2009-04-13 13:30:00,17.35,17.43,17.35,17.43,536000.0,15.9756,16.0493,15.9756,16.0493,536000.0
2009-04-13 13:35:00,17.43,17.45,17.35,17.35,319000.0,16.0493,16.0677,15.9756,15.9756,319000.0
2009-04-13 13:40:00,17.36,17.4,17.36,17.36,148000.0,15.9849,16.0217,15.9849,15.9849,148000.0
2009-04-13 13:45:00,17.37,17.42,17.36,17.4,142000.0,15.9941,16.0401,15.9849,16.0217,142000.0
2009-04-13 13:50:00,17.4,17.45,17.4,17.45,145000.0,16.0217,16.0677,16.0217,16.0677,145000.0
2009-04-13 13:55:00,17.45,17.47,17.43,17.46,173000.0,16.0677,16.0861,16.0493,16.0769,173000.0
2009-04-13 14:00:00,17.46,17.53,17.46,17.49,401000.0,16.0769,16.1414,16.0769,16.1046,401000.0
2009-04-13 14:05:00,17.49,17.5,17.45,17.45,339000.0,16.1046,16.1138,16.0677,16.0677,339000.0
2009-04-13 14:10:00,17.45,17.47,17.44,17.47,336000.0,16.0677,16.0861,16.0585,16.0861,336000.0
2009-04-13 14:15:00,17.46,17.49,17.44,17.47,248000.0,16.0769,16.1046,16.0585,16.0861,248000.0
2009-04-13 14:20:00,17.47,17.49,17.45,17.46,216000.0,16.0861,16.1046,16.0677,16.0769,216000.0
2009-04-13 14:25:00,17.47,17.47,17.42,17.45,216000.0,16.0861,16.0861,16.0401,16.0677,216000.0
2009-04-13 14:30:00,17.44,17.47,17.42,17.46,225000.0,16.0585,16.0861,16.0401,16.0769,225000.0
2009-04-13 14:35:00,17.46,17.56,17.45,17.51,449000.0,16.0769,16.169,16.0677,16.123,449000.0
2009-04-13 14:40:00,17.52,17.53,17.48,17.5,250000.0,16.1322,16.1414,16.0954,16.1138,250000.0
2009-04-13 14:45:00,17.51,17.51,17.44,17.48,293000.0,16.123,16.123,16.0585,16.0954,293000.0
2009-04-13 14:50:00,17.48,17.52,17.48,17.5,191000.0,16.0954,16.1322,16.0954,16.1138,191000.0
2009-04-13 14:55:00,17.5,17.58,17.5,17.51,482000.0,16.1138,16.1874,16.1138,16.123,482000.0
2009-04-13 15:00:00,17.5,17.58,17.48,17.58,571000.0,16.1138,16.1874,16.0954,16.1874,571000.0
2009-04-13 15:05:00,17.58,17.59,17.56,17.58,325000.0,16.1874,16.1966,16.169,16.1874,325000.0
2009-04-13 15:10:00,17.58,17.63,17.56,17.61,365000.0,16.1874,16.2335,16.169,16.2151,365000.0
2009-04-13 15:15:00,17.61,17.66,17.6,17.6,441000.0,16.2151,16.2611,16.2058,16.2058,441000.0
2009-04-13 15:20:00,17.6,17.62,17.54,17.55,435000.0,16.2058,16.2243,16.1506,16.1598,435000.0
2009-04-13 15:25:00,17.56,17.59,17.53,17.57,386000.0,16.169,16.1966,16.1414,16.1782,386000.0
2009-04-13 15:30:00,17.57,17.6,17.49,17.52,428000.0,16.1782,16.2058,16.1046,16.1322,428000.0
2009-04-13 15:35:00,17.53,17.6,17.5,17.58,423000.0,16.1414,16.2058,16.1138,16.1874,423000.0
2009-04-13 15:40:00,17.58,17.6,17.54,17.56,479000.0,16.1874,16.2058,16.1506,16.169,479000.0
2009-04-13 15:45:00,17.56,17.57,17.46,17.47,602000.0,16.169,16.1782,16.0769,16.0861,602000.0
2009-04-13 15:50:00,17.47,17.55,17.45,17.55,823000.0,16.0861,16.1598,16.0677,16.1598,823000.0
2009-04-13 15:55:00,17.55,17.62,17.54,17.54,1387000.0,16.1598,16.2243,16.1506,16.1506,1387000.0
2009-04-14 09:30:00,17.5,17.5,17.26,17.36,134000.0,16.1138,16.1138,15.8928,15.9849,134000.0
2009-04-14 09:35:00,17.31,17.31,17.12,17.15,876000.0,15.9388,15.9388,15.7639,15.7915,876000.0
2009-04-14 09:40:00,17.15,17.16,17.12,17.15,469000.0,15.7915,15.8007,15.7639,15.7915,469000.0
2009-04-14 09:45:00,17.15,17.16,17.07,17.11,916000.0,15.7915,15.8007,15.7178,15.7547,916000.0
2009-04-14 09:50:00,17.11,17.15,17.0,17.02,563000.0,15.7547,15.7915,15.6534,15.6718,563000.0
2009-04-14 09:55:00,17.02,17.09,16.99,17.05,592000.0,15.6718,15.7362,15.6442,15.6994,592000.0
2009-04-14 10:00:00,17.05,17.08,17.01,17.07,293000.0,15.6994,15.727,15.6626,15.7178,293000.0
2009-04-14 10:05:00,17.07,17.08,17.0,17.05,419000.0,15.7178,15.727,15.6534,15.6994,419000.0
2009-04-14 10:10:00,17.04,17.05,16.94,16.95,557000.0,15.6902,15.6994,15.5981,15.6073,557000.0
2009-04-14 10:15:00,16.96,17.0,16.93,16.98,327000.0,15.6165,15.6534,15.5889,15.635,327000.0
2009-04-14 10:20:00,16.97,17.02,16.96,16.99,378000.0,15.6257,15.6718,15.6165,15.6442,378000.0
2009-04-14 10:25:00,16.99,17.0,16.96,17.0,341000.0,15.6442,15.6534,15.6165,15.6534,341000.0
2009-04-14 10:30:00,17.0,17.07,17.0,17.01,696000.0,15.6534,15.7178,15.6534,15.6626,696000.0
2009-04-14 10:35:00,17.02,17.02,16.93,16.93,666000.0,15.6718,15.6718,15.5889,15.5889,666000.0
2009-04-14 10:40:00,16.93,16.97,16.9,16.96,348000.0,15.5889,15.6257,15.5613,15.6165,348000.0
2009-04-14 10:45:00,16.95,16.99,16.92,16.92,409000.0,15.6073,15.6442,15.5797,15.5797,409000.0
2009-04-14 10:50:00,16.92,16.92,16.86,16.87,527000.0,15.5797,15.5797,15.5245,15.5337,527000.0
2009-04-14 10:55:00,16.87,16.92,16.87,16.92,280000.0,15.5337,15.5797,15.5337,15.5797,280000.0
2009-04-14 11:00:00,16.92,16.94,16.91,16.94,374000.0,15.5797,15.5981,15.5705,15.5981,374000.0
2009-04-14 11:05:00,16.94,16.94,16.88,16.9,590000.0,15.5981,15.5981,15.5429,15.5613,590000.0
2009-04-14 11:10:00,16.9,16.9,16.87,16.87,305000.0,15.5613,15.5613,15.5337,15.5337,305000.0
2009-04-14 11:15:00,16.87,16.88,16.81,16.81,395000.0,15.5337,15.5429,15.4784,15.4784,395000.0
2009-04-14 11:20:00,16.81,16.82,16.79,16.79,390000.0,15.4784,15.4876,15.46,15.46,390000.0
2009-04-14 11:25:00,16.79,16.79,16.76,16.76,426000.0,15.46,15.46,15.4324,15.4324,426000.0
2009-04-14 11:30:00,16.76,16.8,16.75,16.8,381000.0,15.4324,15.4692,15.4232,15.4692,381000.0
2009-04-14 11:35:00,16.8,16.8,16.77,16.79,234000.0,15.4692,15.4692,15.4416,15.46,234000.0
2009-04-14 11:40:00,16.78,16.79,16.75,16.78,281000.0,15.4508,15.46,15.4232,15.4508,281000.0
2009-04-14 11:45:00,16.78,16.79,16.75,16.76,324000.0,15.4508,15.46,15.4232,15.4324,324000.0
2009-04-14 11:50:00,16.76,16.78,16.74,16.75,314000.0,15.4324,15.4508,15.414,15.4232,314000.0
2009-04-14 11:55:00,16.75,16.78,16.71,16.73,791000.0,15.4232,15.4508,15.3863,15.4048,791000.0
2009-04-14 12:00:00,16.73,16.76,16.72,16.76,273000.0,15.4048,15.4324,15.3956,15.4324,273000.0
2009-04-14 12:05:00,16.77,16.77,16.73,16.74,198000.0,15.4416,15.4416,15.4048,15.414,198000.0
2009-04-14 12:10:00,16.75,16.76,16.7,16.7,244000.0,15.4232,15.4324,15.3771,15.3771,244000.0
2009-04-14 12:15:00,16.7,16.75,16.68,16.74,321000.0,15.3771,15.4232,15.3587,15.414,321000.0
2009-04-14 12:20:00,16.74,16.75,16.69,16.71,220000.0,15.414,15.4232,15.3679,15.3863,220000.0
2009-04-14 12:25:00,16.71,16.74,16.69,16.72,186000.0,15.3863,15.414,15.3679,15.3956,186000.0
2009-04-14 12:30:00,16.72,16.75,16.7,16.74,170000.0,15.3956,15.4232,15.3771,15.414,170000.0
2009-04-14 12:35:00,16.75,16.76,16.72,16.73,271000.0,15.4232,15.4324,15.3956,15.4048,271000.0
2009-04-14 12:40:00,16.73,16.74,16.66,16.67,390000.0,15.4048,15.414,15.3403,15.3495,390000.0
2009-04-14 12:45:00,16.67,16.68,16.6,16.62,319000.0,15.3495,15.3587,15.2851,15.3035,319000.0
2009-04-14 12:50:00,16.61,16.65,16.61,16.64,204000.0,15.2943,15.3311,15.2943,15.3219,204000.0
2009-04-14 12:55:00,16.64,16.65,16.61,16.65,299000.0,15.3219,15.3311,15.2943,15.3311,299000.0
2009-04-14 13:00:00,16.64,16.66,16.63,16.63,288000.0,15.3219,15.3403,15.3127,15.3127,288000.0
2009-04-14 13:05:00,16.63,16.64,16.6,16.63,204000.0,15.3127,15.3219,15.2851,15.3127,204000.0
2009-04-14 13:10:00,16.63,16.67,16.62,16.67,308000.0,15.3127,15.3495,15.3035,15.3495,308000.0
2009-04-14 13:15:00,16.67,16.68,16.65,16.66,194000.0,15.3495,15.3587,15.3311,15.3403,194000.0
2009-04-14 13:20:00,16.66,16.67,16.64,16.65,221000.0,15.3403,15.3495,15.3219,15.3311,221000.0
2009-04-14 13:25:00,16.65,16.68,16.64,16.67,272000.0,15.3311,15.3587,15.3219,15.3495,272000.0
2009-04-14 13:30:00,16.67,16.7,16.67,16.7,373000.0,15.3495,15.3771,15.3495,15.3771,373000.0
2009-04-14 13:35:00,16.7,16.7,16.66,16.67,447000.0,15.3771,15.3771,15.3403,15.3495,447000.0
2009-04-14 13:40:00,16.68,16.7,16.66,16.68,293000.0,15.3587,15.3771,15.3403,15.3587,293000.0
2009-04-14 13:45:00,16.67,16.69,16.64,16.68,279000.0,15.3495,15.3679,15.3219,15.3587,279000.0
2009-04-14 13:50:00,16.68,16.7,16.66,16.69,455000.0,15.3587,15.3771,15.3403,15.3679,455000.0
2009-04-14 13:55:00,16.68,16.7,16.67,16.69,296000.0,15.3587,15.3771,15.3495,15.3679,296000.0
2009-04-14 14:00:00,16.69,16.7,16.67,16.68,241000.0,15.3679,15.3771,15.3495,15.3587,241000.0
2009-04-14 14:05:00,16.68,16.7,16.67,16.69,377000.0,15.3587,15.3771,15.3495,15.3679,377000.0
2009-04-14 14:10:00,16.69,16.7,16.67,16.68,358000.0,15.3679,15.3771,15.3495,15.3587,358000.0
2009-04-14 14:15:00,16.68,16.72,16.68,16.72,278000.0,15.3587,15.3956,15.3587,15.3956,278000.0
2009-04-14 14:20:00,16.72,16.73,16.7,16.72,396000.0,15.3956,15.4048,15.3771,15.3956,396000.0
2009-04-14 14:25:00,16.72,16.73,16.7,16.73,535000.0,15.3956,15.4048,15.3771,15.4048,535000.0
2009-04-14 14:30:00,16.73,16.74,16.72,16.73,405000.0,15.4048,15.414,15.3956,15.4048,405000.0
2009-04-14 14:35:00,16.73,16.78,16.73,16.78,325000.0,15.4048,15.4508,15.4048,15.4508,325000.0
2009-04-14 14:40:00,16.78,16.78,16.74,16.77,297000.0,15.4508,15.4508,15.414,15.4416,297000.0
2009-04-14 14:45:00,16.77,16.78,16.74,16.75,260000.0,15.4416,15.4508,15.414,15.4232,260000.0
2009-04-14 14:50:00,16.76,16.77,16.72,16.74,251000.0,15.4324,15.4416,15.3956,15.414,251000.0
2009-04-14 14:55:00,16.74,16.75,16.73,16.74,269000.0,15.414,15.4232,15.4048,15.414,269000.0
2009-04-14 15:00:00,16.74,16.76,16.74,16.74,380000.0,15.414,15.4324,15.414,15.414,380000.0
2009-04-14 15:05:00,16.74,16.75,16.72,16.73,250000.0,15.414,15.4232,15.3956,15.4048,250000.0
2009-04-14 15:10:00,16.73,16.74,16.72,16.73,214000.0,15.4048,15.414,15.3956,15.4048,214000.0
2009-04-14 15:15:00,16.74,16.76,16.73,16.76,216000.0,15.414,15.4324,15.4048,15.4324,216000.0
2009-04-14 15:20:00,16.76,16.76,16.72,16.74,247000.0,15.4324,15.4324,15.3956,15.414,247000.0
2009-04-14 15:25:00,16.73,16.75,16.72,16.74,490000.0,15.4048,15.4232,15.3956,15.414,490000.0
2009-04-14 15:30:00,16.74,16.76,16.7,16.71,509000.0,15.414,15.4324,15.3771,15.3863,509000.0
2009-04-14 15:35:00,16.72,16.74,16.64,16.66,858000.0,15.3956,15.414,15.3219,15.3403,858000.0
2009-04-14 15:40:00,16.66,16.71,16.65,16.68,612000.0,15.3403,15.3863,15.3311,15.3587,612000.0
2009-04-14 15:45:00,16.68,16.71,16.67,16.71,894000.0,15.3587,15.3863,15.3495,15.3863,894000.0
2009-04-14 15:50:00,16.7,16.72,16.64,16.64,1131000.0,15.3771,15.3956,15.3219,15.3219,1131000.0
2009-04-14 15:55:00,16.64,16.7,16.64,16.66,1813000.0,15.3219,15.3771,15.3219,15.3403,1813000.0
2009-04-15 09:30:00,16.72,16.72,16.27,16.27,698000.0,15.3956,15.3956,14.9812,14.9812,698000.0
2009-04-15 09:35:00,16.3,16.37,16.2,16.24,1230000.0,15.0088,15.0733,14.9167,14.9536,1230000.0
2009-04-15 09:40:00,16.23,16.34,16.21,16.31,789000.0,14.9444,15.0457,14.926,15.018,789000.0
2009-04-15 09:45:00,16.3,16.31,16.22,16.24,801000.0,15.0088,15.018,14.9352,14.9536,801000.0
2009-04-15 09:50:00,16.24,16.26,16.2,16.2,615000.0,14.9536,14.972,14.9167,14.9167,615000.0
2009-04-15 09:55:00,16.21,16.29,16.2,16.26,950000.0,14.926,14.9996,14.9167,14.972,950000.0
2009-04-15 10:00:00,16.26,16.27,16.1,16.12,1328000.0,14.972,14.9812,14.8247,14.8431,1328000.0
2009-04-15 10:05:00,16.12,16.22,16.11,16.22,676000.0,14.8431,14.9352,14.8339,14.9352,676000.0
2009-04-15 10:10:00,16.23,16.32,16.21,16.32,772000.0,14.9444,15.0272,14.926,15.0272,772000.0
2009-04-15 10:15:00,16.32,16.39,16.29,16.31,765000.0,15.0272,15.0917,14.9996,15.018,765000.0
2009-04-15 10:20:00,16.31,16.31,16.25,16.27,382000.0,15.018,15.018,14.9628,14.9812,382000.0
2009-04-15 10:25:00,16.27,16.32,16.25,16.28,469000.0,14.9812,15.0272,14.9628,14.9904,469000.0
2009-04-15 10:30:00,16.28,16.33,16.25,16.31,444000.0,14.9904,15.0364,14.9628,15.018,444000.0
2009-04-15 10:35:00,16.31,16.33,16.27,16.3,260000.0,15.018,15.0364,14.9812,15.0088,260000.0
2009-04-15 10:40:00,16.29,16.32,16.28,16.31,133000.0,14.9996,15.0272,14.9904,15.018,133000.0
2009-04-15 10:45:00,16.31,16.35,16.28,16.3,295000.0,15.018,15.0549,14.9904,15.0088,295000.0
2009-04-15 10:50:00,16.3,16.32,16.29,16.29,202000.0,15.0088,15.0272,14.9996,14.9996,202000.0
2009-04-15 10:55:00,16.29,16.3,16.28,16.29,238000.0,14.9996,15.0088,14.9904,14.9996,238000.0
2009-04-15 11:00:00,16.29,16.31,16.28,16.29,506000.0,14.9996,15.018,14.9904,14.9996,506000.0
2009-04-15 11:05:00,16.29,16.3,16.26,16.29,277000.0,14.9996,15.0088,14.972,14.9996,277000.0
2009-04-15 11:10:00,16.29,16.33,16.28,16.3,260000.0,14.9996,15.0364,14.9904,15.0088,260000.0
2009-04-15 11:15:00,16.3,16.32,16.28,16.3,244000.0,15.0088,15.0272,14.9904,15.0088,244000.0
2009-04-15 11:20:00,16.31,16.31,16.29,16.31,158000.0,15.018,15.018,14.9996,15.018,158000.0
2009-04-15 11:25:00,16.31,16.32,16.3,16.3,232000.0,15.018,15.0272,15.0088,15.0088,232000.0
2009-04-15 11:30:00,16.3,16.34,16.3,16.32,381000.0,15.0088,15.0457,15.0088,15.0272,381000.0
2009-04-15 11:35:00,16.32,16.34,16.3,16.3,284000.0,15.0272,15.0457,15.0088,15.0088,284000.0
2009-04-15 11:40:00,16.3,16.31,16.29,16.3,335000.0,15.0088,15.018,14.9996,15.0088,335000.0
2009-04-15 11:45:00,16.3,16.3,16.28,16.29,208000.0,15.0088,15.0088,14.9904,14.9996,208000.0
2009-04-15 11:50:00,16.29,16.3,16.27,16.28,343000.0,14.9996,15.0088,14.9812,14.9904,343000.0
2009-04-15 11:55:00,16.28,16.31,16.28,16.29,214000.0,14.9904,15.018,14.9904,14.9996,214000.0
2009-04-15 12:00:00,16.29,16.3,16.27,16.28,210000.0,14.9996,15.0088,14.9812,14.9904,210000.0
2009-04-15 12:05:00,16.29,16.29,16.28,16.28,180000.0,14.9996,14.9996,14.9904,14.9904,180000.0
2009-04-15 12:10:00,16.28,16.33,16.28,16.31,238000.0,14.9904,15.0364,14.9904,15.018,238000.0
2009-04-15 12:15:00,16.31,16.31,16.27,16.27,151000.0,15.018,15.018,14.9812,14.9812,151000.0
2009-04-15 12:20:00,16.28,16.29,16.26,16.28,168000.0,14.9904,14.9996,14.972,14.9904,168000.0
2009-04-15 12:25:00,16.29,16.3,16.27,16.29,271000.0,14.9996,15.0088,14.9812,14.9996,271000.0
2009-04-15 12:30:00,16.29,16.3,16.29,16.29,125000.0,14.9996,15.0088,14.9996,14.9996,125000.0
2009-04-15 12:35:00,16.29,16.3,16.28,16.28,158000.0,14.9996,15.0088,14.9904,14.9904,158000.0
2009-04-15 12:40:00,16.28,16.29,16.28,16.28,109000.0,14.9904,14.9996,14.9904,14.9904,109000.0
2009-04-15 12:45:00,16.29,16.3,16.28,16.29,220000.0,14.9996,15.0088,14.9904,14.9996,220000.0
2009-04-15 12:50:00,16.29,16.29,16.28,16.28,170000.0,14.9996,14.9996,14.9904,14.9904,170000.0
2009-04-15 12:55:00,16.29,16.29,16.28,16.29,126000.0,14.9996,14.9996,14.9904,14.9996,126000.0
2009-04-15 13:00:00,16.29,16.32,16.28,16.29,298000.0,14.9996,15.0272,14.9904,14.9996,298000.0
2009-04-15 13:05:00,16.29,16.31,16.27,16.29,165000.0,14.9996,15.018,14.9812,14.9996,165000.0
2009-04-15 13:10:00,16.29,16.34,16.29,16.3,185000.0,14.9996,15.0457,14.9996,15.0088,185000.0
2009-04-15 13:15:00,16.31,16.34,16.21,16.21,322000.0,15.018,15.0457,14.926,14.926,322000.0
2009-04-15 13:20:00,16.22,16.25,16.21,16.23,210000.0,14.9352,14.9628,14.926,14.9444,210000.0
2009-04-15 13:25:00,16.24,16.24,16.2,16.21,248000.0,14.9536,14.9536,14.9167,14.926,248000.0
2009-04-15 13:30:00,16.21,16.23,16.21,16.23,128000.0,14.926,14.9444,14.926,14.9444,128000.0
2009-04-15 13:35:00,16.23,16.24,16.2,16.2,163000.0,14.9444,14.9536,14.9167,14.9167,163000.0
2009-04-15 13:40:00,16.2,16.21,16.18,16.18,217000.0,14.9167,14.926,14.8983,14.8983,217000.0
2009-04-15 13:45:00,16.18,16.19,16.16,16.17,204000.0,14.8983,14.9075,14.8799,14.8891,204000.0
2009-04-15 13:50:00,16.16,16.17,16.15,16.15,208000.0,14.8799,14.8891,14.8707,14.8707,208000.0
2009-04-15 13:55:00,16.16,16.16,16.13,16.15,334000.0,14.8799,14.8799,14.8523,14.8707,334000.0
2009-04-15 14:00:00,16.14,16.35,16.13,16.29,1094000.0,14.8615,15.0549,14.8523,14.9996,1094000.0
2009-04-15 14:05:00,16.29,16.29,16.18,16.19,987000.0,14.9996,14.9996,14.8983,14.9075,987000.0
2009-04-15 14:10:00,16.19,16.2,16.15,16.19,460000.0,14.9075,14.9167,14.8707,14.9075,460000.0
2009-04-15 14:15:00,16.19,16.2,16.14,16.18,202000.0,14.9075,14.9167,14.8615,14.8983,202000.0
2009-04-15 14:20:00,16.18,16.19,16.16,16.17,177000.0,14.8983,14.9075,14.8799,14.8891,177000.0
2009-04-15 14:25:00,16.17,16.2,16.17,16.19,140000.0,14.8891,14.9167,14.8891,14.9075,140000.0
2009-04-15 14:30:00,16.19,16.21,16.17,16.18,234000.0,14.9075,14.926,14.8891,14.8983,234000.0
2009-04-15 14:35:00,16.19,16.2,16.15,16.16,398000.0,14.9075,14.9167,14.8707,14.8799,398000.0
2009-04-15 14:40:00,16.16,16.18,16.14,16.16,429000.0,14.8799,14.8983,14.8615,14.8799,429000.0
2009-04-15 14:45:00,16.16,16.18,16.16,16.17,278000.0,14.8799,14.8983,14.8799,14.8891,278000.0
2009-04-15 14:50:00,16.17,16.19,16.16,16.17,210000.0,14.8891,14.9075,14.8799,14.8891,210000.0
2009-04-15 14:55:00,16.17,16.18,16.16,16.17,265000.0,14.8891,14.8983,14.8799,14.8891,265000.0
2009-04-15 15:00:00,16.17,16.23,16.17,16.18,569000.0,14.8891,14.9444,14.8891,14.8983,569000.0
2009-04-15 15:05:00,16.18,16.19,16.14,16.17,600000.0,14.8983,14.9075,14.8615,14.8891,600000.0
2009-04-15 15:10:00,16.18,16.2,16.16,16.18,651000.0,14.8983,14.9167,14.8799,14.8983,651000.0
2009-04-15 15:15:00,16.18,16.26,16.17,16.25,764000.0,14.8983,14.972,14.8891,14.9628,764000.0
2009-04-15 15:20:00,16.25,16.25,16.22,16.25,350000.0,14.9628,14.9628,14.9352,14.9628,350000.0
2009-04-15 15:25:00,16.25,16.25,16.23,16.24,321000.0,14.9628,14.9628,14.9444,14.9536,321000.0
2009-04-15 15:30:00,16.25,16.26,16.22,16.25,579000.0,14.9628,14.972,14.9352,14.9628,579000.0
2009-04-15 15:35:00,16.25,16.27,16.23,16.26,490000.0,14.9628,14.9812,14.9444,14.972,490000.0
2009-04-15 15:40:00,16.26,16.28,16.24,16.25,741000.0,14.972,14.9904,14.9536,14.9628,741000.0
2009-04-15 15:45:00,16.25,16.34,16.25,16.33,966000.0,14.9628,15.0457,14.9628,15.0364,966000.0
2009-04-15 15:50:00,16.33,16.35,16.32,16.34,1074000.0,15.0364,15.0549,15.0272,15.0457,1074000.0
2009-04-15 15:55:00,16.34,16.44,16.33,16.37,1775000.0,15.0457,15.1377,15.0364,15.0733,1775000.0
2009-04-16 09:30:00,16.1,16.2,15.98,16.0,2031000.0,14.8247,14.9167,14.7142,14.7326,2031000.0
2009-04-16 09:35:00,16.0,16.01,15.81,15.86,1964000.0,14.7326,14.7418,14.5576,14.6037,1964000.0
2009-04-16 09:40:00,15.86,15.87,15.81,15.85,1002000.0,14.6037,14.6129,14.5576,14.5945,1002000.0
2009-04-16 09:45:00,15.85,15.86,15.83,15.85,951000.0,14.5945,14.6037,14.5761,14.5945,951000.0
2009-04-16 09:50:00,15.84,15.85,15.82,15.84,765000.0,14.5853,14.5945,14.5668,14.5853,765000.0
2009-04-16 09:55:00,15.84,16.05,15.79,16.0,1812000.0,14.5853,14.7786,14.5392,14.7326,1812000.0
2009-04-16 10:00:00,16.0,16.02,15.88,15.88,1089000.0,14.7326,14.751,14.6221,14.6221,1089000.0
2009-04-16 10:05:00,15.88,15.93,15.85,15.89,708000.0,14.6221,14.6681,14.5945,14.6313,708000.0
2009-04-16 10:10:00,15.89,15.95,15.89,15.94,946000.0,14.6313,14.6865,14.6313,14.6773,946000.0
2009-04-16 10:15:00,15.94,15.94,15.9,15.93,267000.0,14.6773,14.6773,14.6405,14.6681,267000.0
2009-04-16 10:20:00,15.93,15.96,15.93,15.96,618000.0,14.6681,14.6958,14.6681,14.6958,618000.0
2009-04-16 10:25:00,15.96,16.03,15.95,16.02,914000.0,14.6958,14.7602,14.6865,14.751,914000.0
2009-04-16 10:30:00,16.03,16.05,16.0,16.01,403000.0,14.7602,14.7786,14.7326,14.7418,403000.0
2009-04-16 10:35:00,16.0,16.02,15.95,16.0,317000.0,14.7326,14.751,14.6865,14.7326,317000.0
2009-04-16 10:40:00,16.0,16.03,15.98,15.99,379000.0,14.7326,14.7602,14.7142,14.7234,379000.0
2009-04-16 10:45:00,15.99,16.03,15.97,16.02,576000.0,14.7234,14.7602,14.705,14.751,576000.0
2009-04-16 10:50:00,16.03,16.04,16.0,16.01,332000.0,14.7602,14.7694,14.7326,14.7418,332000.0
2009-04-16 10:55:00,16.01,16.01,15.97,15.99,595000.0,14.7418,14.7418,14.705,14.7234,595000.0
2009-04-16 11:00:00,15.99,15.99,15.89,15.89,813000.0,14.7234,14.7234,14.6313,14.6313,813000.0
2009-04-16 11:05:00,15.89,15.9,15.86,15.89,450000.0,14.6313,14.6405,14.6037,14.6313,450000.0
2009-04-16 11:10:00,15.88,15.9,15.86,15.87,296000.0,14.6221,14.6405,14.6037,14.6129,296000.0
2009-04-16 11:15:00,15.87,15.88,15.86,15.86,329000.0,14.6129,14.6221,14.6037,14.6037,329000.0
2009-04-16 11:20:00,15.86,15.93,15.86,15.93,488000.0,14.6037,14.6681,14.6037,14.6681,488000.0
2009-04-16 11:25:00,15.93,15.95,15.92,15.94,314000.0,14.6681,14.6865,14.6589,14.6773,314000.0
2009-04-16 11:30:00,15.94,15.95,15.93,15.94,145000.0,14.6773,14.6865,14.6681,14.6773,145000.0
2009-04-16 11:35:00,15.94,16.01,15.93,16.01,730000.0,14.6773,14.7418,14.6681,14.7418,730000.0
2009-04-16 11:40:00,16.0,16.03,15.99,16.0,234000.0,14.7326,14.7602,14.7234,14.7326,234000.0
2009-04-16 11:45:00,16.0,16.0,15.93,15.93,157000.0,14.7326,14.7326,14.6681,14.6681,157000.0
2009-04-16 11:50:00,15.93,15.93,15.9,15.92,160000.0,14.6681,14.6681,14.6405,14.6589,160000.0
2009-04-16 11:55:00,15.93,15.93,15.91,15.92,119000.0,14.6681,14.6681,14.6497,14.6589,119000.0
2009-04-16 12:00:00,15.92,15.92,15.9,15.92,134000.0,14.6589,14.6589,14.6405,14.6589,134000.0
2009-04-16 12:05:00,15.92,15.98,15.92,15.97,126000.0,14.6589,14.7142,14.6589,14.705,126000.0
2009-04-16 12:10:00,15.96,15.98,15.96,15.97,135000.0,14.6958,14.7142,14.6958,14.705,135000.0
2009-04-16 12:15:00,15.97,15.97,15.94,15.95,235000.0,14.705,14.705,14.6773,14.6865,235000.0
2009-04-16 12:20:00,15.95,15.96,15.9,15.91,278000.0,14.6865,14.6958,14.6405,14.6497,278000.0
2009-04-16 12:25:00,15.9,15.92,15.9,15.91,92000.0,14.6405,14.6589,14.6405,14.6497,92000.0
2009-04-16 12:30:00,15.92,15.95,15.92,15.94,41000.0,14.6589,14.6865,14.6589,14.6773,41000.0
2009-04-16 12:35:00,15.94,15.95,15.93,15.94,69000.0,14.6773,14.6865,14.6681,14.6773,69000.0
2009-04-16 12:40:00,15.94,15.95,15.91,15.92,224000.0,14.6773,14.6865,14.6497,14.6589,224000.0
2009-04-16 12:45:00,15.92,15.94,15.91,15.92,250000.0,14.6589,14.6773,14.6497,14.6589,250000.0
2009-04-16 12:50:00,15.91,15.92,15.9,15.91,128000.0,14.6497,14.6589,14.6405,14.6497,128000.0
2009-04-16 12:55:00,15.91,15.93,15.86,15.9,440000.0,14.6497,14.6681,14.6037,14.6405,440000.0
2009-04-16 13:00:00,15.9,15.97,15.9,15.95,359000.0,14.6405,14.705,14.6405,14.6865,359000.0
2009-04-16 13:05:00,15.96,15.96,15.92,15.95,161000.0,14.6958,14.6958,14.6589,14.6865,161000.0
2009-04-16 13:10:00,15.94,15.97,15.9,15.97,143000.0,14.6773,14.705,14.6405,14.705,143000.0
2009-04-16 13:15:00,15.96,15.96,15.93,15.93,151000.0,14.6958,14.6958,14.6681,14.6681,151000.0
2009-04-16 13:20:00,15.94,15.95,15.92,15.94,74000.0,14.6773,14.6865,14.6589,14.6773,74000.0
2009-04-16 13:25:00,15.94,15.95,15.92,15.94,124000.0,14.6773,14.6865,14.6589,14.6773,124000.0
2009-04-16 13:30:00,15.94,15.96,15.93,15.93,241000.0,14.6773,14.6958,14.6681,14.6681,241000.0
2009-04-16 13:35:00,15.93,15.97,15.87,15.97,542000.0,14.6681,14.705,14.6129,14.705,542000.0
2009-04-16 13:40:00,15.97,16.0,15.96,16.0,209000.0,14.705,14.7326,14.6958,14.7326,209000.0
2009-04-16 13:45:00,16.0,16.0,15.96,15.97,201000.0,14.7326,14.7326,14.6958,14.705,201000.0
2009-04-16 13:50:00,15.96,15.99,15.96,15.97,90000.0,14.6958,14.7234,14.6958,14.705,90000.0
2009-04-16 13:55:00,15.96,15.99,15.96,15.97,130000.0,14.6958,14.7234,14.6958,14.705,130000.0
2009-04-16 14:00:00,15.99,16.13,15.98,16.08,733000.0,14.7234,14.8523,14.7142,14.8062,733000.0
2009-04-16 14:05:00,16.08,16.19,16.08,16.17,578000.0,14.8062,14.9075,14.8062,14.8891,578000.0
2009-04-16 14:10:00,16.18,16.3,16.16,16.3,785000.0,14.8983,15.0088,14.8799,15.0088,785000.0
2009-04-16 14:15:00,16.3,16.32,16.22,16.28,584000.0,15.0088,15.0272,14.9352,14.9904,584000.0
2009-04-16 14:20:00,16.28,16.29,16.24,16.24,394000.0,14.9904,14.9996,14.9536,14.9536,394000.0
2009-04-16 14:25:00,16.26,16.34,16.24,16.32,344000.0,14.972,15.0457,14.9536,15.0272,344000.0
2009-04-16 14:30:00,16.33,16.33,16.27,16.32,262000.0,15.0364,15.0364,14.9812,15.0272,262000.0
2009-04-16 14:35:00,16.32,16.34,16.28,16.29,325000.0,15.0272,15.0457,14.9904,14.9996,325000.0
2009-04-16 14:40:00,16.29,16.3,16.24,16.26,318000.0,14.9996,15.0088,14.9536,14.972,318000.0
2009-04-16 14:45:00,16.27,16.3,16.18,16.19,442000.0,14.9812,15.0088,14.8983,14.9075,442000.0
2009-04-16 14:50:00,16.19,16.25,16.19,16.21,228000.0,14.9075,14.9628,14.9075,14.926,228000.0
2009-04-16 14:55:00,16.21,16.25,16.13,16.13,433000.0,14.926,14.9628,14.8523,14.8523,433000.0
2009-04-16 15:00:00,16.12,16.13,16.05,16.1,710000.0,14.8431,14.8523,14.7786,14.8247,710000.0
2009-04-16 15:05:00,16.1,16.11,16.07,16.08,469000.0,14.8247,14.8339,14.797,14.8062,469000.0
2009-04-16 15:10:00,16.08,16.15,16.08,16.1,555000.0,14.8062,14.8707,14.8062,14.8247,555000.0
2009-04-16 15:15:00,16.1,16.19,16.08,16.17,661000.0,14.8247,14.9075,14.8062,14.8891,661000.0
2009-04-16 15:20:00,16.17,16.23,16.14,16.16,511000.0,14.8891,14.9444,14.8615,14.8799,511000.0
2009-04-16 15:25:00,16.16,16.2,16.16,16.18,269000.0,14.8799,14.9167,14.8799,14.8983,269000.0
2009-04-16 15:30:00,16.18,16.18,16.13,16.17,459000.0,14.8983,14.8983,14.8523,14.8891,459000.0
2009-04-16 15:35:00,16.16,16.23,16.16,16.21,308000.0,14.8799,14.9444,14.8799,14.926,308000.0
2009-04-16 15:40:00,16.21,16.22,16.07,16.09,604000.0,14.926,14.9352,14.797,14.8155,604000.0
2009-04-16 15:45:00,16.09,16.11,15.95,16.0,718000.0,14.8155,14.8339,14.6865,14.7326,718000.0
2009-04-16 15:50:00,16.01,16.1,16.0,16.1,923000.0,14.7418,14.8247,14.7326,14.8247,923000.0
2009-04-16 15:55:00,16.1,16.16,16.0,16.04,1430000.0,14.8247,14.8799,14.7326,14.7694,1430000.0
2009-04-17 09:30:00,16.22,16.22,15.77,15.86,1815000.0,14.9352,14.9352,14.5208,14.6037,1815000.0
2009-04-17 09:35:00,15.85,15.95,15.77,15.93,600000.0,14.5945,14.6865,14.5208,14.6681,600000.0
2009-04-17 09:40:00,15.92,15.94,15.83,15.9,443000.0,14.6589,14.6773,14.5761,14.6405,443000.0
2009-04-17 09:45:00,15.9,15.95,15.88,15.94,578000.0,14.6405,14.6865,14.6221,14.6773,578000.0
2009-04-17 09:50:00,15.94,15.97,15.88,15.93,248000.0,14.6773,14.705,14.6221,14.6681,248000.0
2009-04-17 09:55:00,15.91,15.93,15.87,15.88,358000.0,14.6497,14.6681,14.6129,14.6221,358000.0
2009-04-17 10:00:00,15.88,15.89,15.81,15.83,409000.0,14.6221,14.6313,14.5576,14.5761,409000.0
2009-04-17 10:05:00,15.83,15.91,15.81,15.91,504000.0,14.5761,14.6497,14.5576,14.6497,504000.0
2009-04-17 10:10:00,15.91,15.91,15.8,15.81,432000.0,14.6497,14.6497,14.5484,14.5576,432000.0
2009-04-17 10:15:00,15.81,15.86,15.79,15.85,441000.0,14.5576,14.6037,14.5392,14.5945,441000.0
2009-04-17 10:20:00,15.85,15.89,15.79,15.85,351000.0,14.5945,14.6313,14.5392,14.5945,351000.0
2009-04-17 10:25:00,15.83,15.84,15.8,15.82,102000.0,14.5761,14.5853,14.5484,14.5668,102000.0
2009-04-17 10:30:00,15.81,15.86,15.8,15.84,605000.0,14.5576,14.6037,14.5484,14.5853,605000.0
2009-04-17 10:35:00,15.84,15.86,15.8,15.84,329000.0,14.5853,14.6037,14.5484,14.5853,329000.0
2009-04-17 10:40:00,15.84,15.88,15.83,15.85,264000.0,14.5853,14.6221,14.5761,14.5945,264000.0
2009-04-17 10:45:00,15.84,15.87,15.82,15.83,243000.0,14.5853,14.6129,14.5668,14.5761,243000.0
2009-04-17 10:50:00,15.82,15.85,15.82,15.85,309000.0,14.5668,14.5945,14.5668,14.5945,309000.0
2009-04-17 10:55:00,15.85,15.85,15.81,15.81,476000.0,14.5945,14.5945,14.5576,14.5576,476000.0
2009-04-17 11:00:00,15.81,15.93,15.81,15.9,372000.0,14.5576,14.6681,14.5576,14.6405,372000.0
2009-04-17 11:05:00,15.9,16.0,15.9,16.0,244000.0,14.6405,14.7326,14.6405,14.7326,244000.0
2009-04-17 11:10:00,15.99,16.03,15.9,15.91,308000.0,14.7234,14.7602,14.6405,14.6497,308000.0
2009-04-17 11:15:00,15.91,15.91,15.85,15.86,214000.0,14.6497,14.6497,14.5945,14.6037,214000.0
2009-04-17 11:20:00,15.86,15.88,15.83,15.86,247000.0,14.6037,14.6221,14.5761,14.6037,247000.0
2009-04-17 11:25:00,15.88,15.88,15.84,15.85,200000.0,14.6221,14.6221,14.5853,14.5945,200000.0
2009-04-17 11:30:00,15.85,15.91,15.85,15.87,334000.0,14.5945,14.6497,14.5945,14.6129,334000.0
2009-04-17 11:35:00,15.87,15.97,15.86,15.95,486000.0,14.6129,14.705,14.6037,14.6865,486000.0
2009-04-17 11:40:00,15.95,15.97,15.93,15.94,430000.0,14.6865,14.705,14.6681,14.6773,430000.0
2009-04-17 11:45:00,15.94,16.08,15.94,16.06,1560000.0,14.6773,14.8062,14.6773,14.7878,1560000.0
2009-04-17 11:50:00,16.07,16.07,16.04,16.05,395000.0,14.797,14.797,14.7694,14.7786,395000.0
2009-04-17 11:55:00,16.04,16.07,16.04,16.06,364000.0,14.7694,14.797,14.7694,14.7878,364000.0
2009-04-17 12:00:00,16.06,16.09,16.06,16.09,352000.0,14.7878,14.8155,14.7878,14.8155,352000.0
2009-04-17 12:05:00,16.09,16.12,16.07,16.12,922000.0,14.8155,14.8431,14.797,14.8431,922000.0
2009-04-17 12:10:00,16.12,16.14,16.04,16.04,498000.0,14.8431,14.8615,14.7694,14.7694,498000.0
2009-04-17 12:15:00,16.07,16.08,16.05,16.06,240000.0,14.797,14.8062,14.7786,14.7878,240000.0
2009-04-17 12:20:00,16.07,16.1,16.05,16.1,169000.0,14.797,14.8247,14.7786,14.8247,169000.0
2009-04-17 12:25:00,16.11,16.14,16.1,16.14,422000.0,14.8339,14.8615,14.8247,14.8615,422000.0
2009-04-17 12:30:00,16.14,16.14,16.04,16.1,128000.0,14.8615,14.8615,14.7694,14.8247,128000.0
2009-04-17 12:35:00,16.1,16.1,16.06,16.06,142000.0,14.8247,14.8247,14.7878,14.7878,142000.0
2009-04-17 12:40:00,16.06,16.11,16.04,16.09,123000.0,14.7878,14.8339,14.7694,14.8155,123000.0
2009-04-17 12:45:00,16.09,16.13,16.08,16.1,229000.0,14.8155,14.8523,14.8062,14.8247,229000.0
2009-04-17 12:50:00,16.1,16.11,16.06,16.08,138000.0,14.8247,14.8339,14.7878,14.8062,138000.0
2009-04-17 12:55:00,16.08,16.1,16.07,16.1,127000.0,14.8062,14.8247,14.797,14.8247,127000.0
2009-04-17 13:00:00,16.1,16.1,16.06,16.07,242000.0,14.8247,14.8247,14.7878,14.797,242000.0
2009-04-17 13:05:00,16.07,16.11,16.03,16.09,304000.0,14.797,14.8339,14.7602,14.8155,304000.0
2009-04-17 13:10:00,16.08,16.1,16.06,16.07,286000.0,14.8062,14.8247,14.7878,14.797,286000.0
2009-04-17 13:15:00,16.07,16.09,16.04,16.07,315000.0,14.797,14.8155,14.7694,14.797,315000.0
2009-04-17 13:20:00,16.06,16.09,16.06,16.07,332000.0,14.7878,14.8155,14.7878,14.797,332000.0
2009-04-17 13:25:00,16.09,16.09,16.06,16.09,248000.0,14.8155,14.8155,14.7878,14.8155,248000.0
2009-04-17 13:30:00,16.09,16.1,16.05,16.07,272000.0,14.8155,14.8247,14.7786,14.797,272000.0
2009-04-17 13:35:00,16.07,16.08,16.06,16.08,241000.0,14.797,14.8062,14.7878,14.8062,241000.0
2009-04-17 13:40:00,16.08,16.08,16.05,16.05,341000.0,14.8062,14.8062,14.7786,14.7786,341000.0
2009-04-17 13:45:00,16.06,16.07,16.04,16.05,362000.0,14.7878,14.797,14.7694,14.7786,362000.0
2009-04-17 13:50:00,16.05,16.05,15.96,16.05,512000.0,14.7786,14.7786,14.6958,14.7786,512000.0
2009-04-17 13:55:00,16.04,16.1,16.04,16.09,891000.0,14.7694,14.8247,14.7694,14.8155,891000.0
2009-04-17 14:00:00,16.1,16.13,16.07,16.08,321000.0,14.8247,14.8523,14.797,14.8062,321000.0
2009-04-17 14:05:00,16.08,16.12,16.04,16.1,780000.0,14.8062,14.8431,14.7694,14.8247,780000.0
2009-04-17 14:10:00,16.1,16.14,16.08,16.13,350000.0,14.8247,14.8615,14.8062,14.8523,350000.0
2009-04-17 14:15:00,16.13,16.24,16.12,16.21,790000.0,14.8523,14.9536,14.8431,14.926,790000.0
2009-04-17 14:20:00,16.21,16.34,16.2,16.31,642000.0,14.926,15.0457,14.9167,15.018,642000.0
2009-04-17 14:25:00,16.31,16.49,16.3,16.45,1246000.0,15.018,15.1838,15.0088,15.1469,1246000.0
2009-04-17 14:30:00,16.45,16.48,16.38,16.46,554000.0,15.1469,15.1746,15.0825,15.1561,554000.0
2009-04-17 14:35:00,16.46,16.5,16.45,16.49,720000.0,15.1561,15.193,15.1469,15.1838,720000.0
2009-04-17 14:40:00,16.48,16.5,16.45,16.48,506000.0,15.1746,15.193,15.1469,15.1746,506000.0
2009-04-17 14:45:00,16.48,16.49,16.39,16.4,810000.0,15.1746,15.1838,15.0917,15.1009,810000.0
2009-04-17 14:50:00,16.4,16.43,16.35,16.35,628000.0,15.1009,15.1285,15.0549,15.0549,628000.0
2009-04-17 14:55:00,16.35,16.36,16.26,16.26,673000.0,15.0549,15.0641,14.972,14.972,673000.0
2009-04-17 15:00:00,16.28,16.31,16.25,16.27,453000.0,14.9904,15.018,14.9628,14.9812,453000.0
2009-04-17 15:05:00,16.27,16.27,16.18,16.21,536000.0,14.9812,14.9812,14.8983,14.926,536000.0
2009-04-17 15:10:00,16.21,16.27,16.21,16.25,475000.0,14.926,14.9812,14.926,14.9628,475000.0
2009-04-17 15:15:00,16.24,16.28,16.23,16.25,880000.0,14.9536,14.9904,14.9444,14.9628,880000.0
2009-04-17 15:20:00,16.25,16.34,16.24,16.28,721000.0,14.9628,15.0457,14.9536,14.9904,721000.0
2009-04-17 15:25:00,16.28,16.32,16.24,16.27,464000.0,14.9904,15.0272,14.9536,14.9812,464000.0
2009-04-17 15:30:00,16.28,16.31,16.18,16.19,664000.0,14.9904,15.018,14.8983,14.9075,664000.0
2009-04-17 15:35:00,16.19,16.28,16.14,16.27,716000.0,14.9075,14.9904,14.8615,14.9812,716000.0
2009-04-17 15:40:00,16.28,16.34,16.26,16.34,674000.0,14.9904,15.0457,14.972,15.0457,674000.0
2009-04-17 15:45:00,16.34,16.36,16.23,16.3,761000.0,15.0457,15.0641,14.9444,15.0088,761000.0
2009-04-17 15:50:00,16.3,16.32,16.18,16.21,1065000.0,15.0088,15.0272,14.8983,14.926,1065000.0
2009-04-17 15:55:00,16.21,16.28,16.15,16.26,1636000.0,14.926,14.9904,14.8707,14.972,1636000.0
2009-04-20 09:30:00,15.98,16.09,15.96,15.99,454000.0,14.7142,14.8155,14.6958,14.7234,454000.0
2009-04-20 09:35:00,15.99,16.04,15.96,15.96,484000.0,14.7234,14.7694,14.6958,14.6958,484000.0
2009-04-20 09:40:00,15.96,16.04,15.86,15.91,453000.0,14.6958,14.7694,14.6037,14.6497,453000.0
2009-04-20 09:45:00,15.91,16.0,15.9,15.98,386000.0,14.6497,14.7326,14.6405,14.7142,386000.0
2009-04-20 09:50:00,15.98,16.09,15.98,16.05,360000.0,14.7142,14.8155,14.7142,14.7786,360000.0
2009-04-20 09:55:00,16.05,16.17,16.0,16.15,558000.0,14.7786,14.8891,14.7326,14.8707,558000.0
2009-04-20 10:00:00,16.15,16.15,15.97,16.06,591000.0,14.8707,14.8707,14.705,14.7878,591000.0
2009-04-20 10:05:00,16.06,16.06,16.02,16.05,206000.0,14.7878,14.7878,14.751,14.7786,206000.0
2009-04-20 10:10:00,16.05,16.07,15.98,15.98,321000.0,14.7786,14.797,14.7142,14.7142,321000.0
2009-04-20 10:15:00,15.98,16.03,15.96,15.97,256000.0,14.7142,14.7602,14.6958,14.705,256000.0
2009-04-20 10:20:00,15.96,15.99,15.92,15.99,392000.0,14.6958,14.7234,14.6589,14.7234,392000.0
2009-04-20 10:25:00,15.99,16.04,15.97,16.03,276000.0,14.7234,14.7694,14.705,14.7602,276000.0
2009-04-20 10:30:00,16.03,16.06,16.0,16.04,189000.0,14.7602,14.7878,14.7326,14.7694,189000.0
2009-04-20 10:35:00,16.04,16.05,16.0,16.01,151000.0,14.7694,14.7786,14.7326,14.7418,151000.0
2009-04-20 10:40:00,16.0,16.02,15.96,15.96,106000.0,14.7326,14.751,14.6958,14.6958,106000.0
2009-04-20 10:45:00,15.96,16.0,15.92,16.0,316000.0,14.6958,14.7326,14.6589,14.7326,316000.0
2009-04-20 10:50:00,16.0,16.04,15.96,16.02,200000.0,14.7326,14.7694,14.6958,14.751,200000.0
2009-04-20 10:55:00,16.02,16.02,15.96,15.99,184000.0,14.751,14.751,14.6958,14.7234,184000.0
2009-04-20 11:00:00,15.99,15.99,15.93,15.96,223000.0,14.7234,14.7234,14.6681,14.6958,223000.0
2009-04-20 11:05:00,15.96,15.96,15.94,15.94,203000.0,14.6958,14.6958,14.6773,14.6773,203000.0
2009-04-20 11:10:00,15.94,15.94,15.9,15.92,203000.0,14.6773,14.6773,14.6405,14.6589,203000.0
2009-04-20 11:15:00,15.91,15.96,15.91,15.96,186000.0,14.6497,14.6958,14.6497,14.6958,186000.0
2009-04-20 11:20:00,15.96,16.0,15.94,15.99,323000.0,14.6958,14.7326,14.6773,14.7234,323000.0
2009-04-20 11:25:00,15.99,16.02,15.97,15.99,286000.0,14.7234,14.751,14.705,14.7234,286000.0
2009-04-20 11:30:00,16.0,16.01,15.95,15.95,132000.0,14.7326,14.7418,14.6865,14.6865,132000.0
2009-04-20 11:35:00,15.95,15.97,15.92,15.93,152000.0,14.6865,14.705,14.6589,14.6681,152000.0
2009-04-20 11:40:00,15.92,15.96,15.92,15.95,286000.0,14.6589,14.6958,14.6589,14.6865,286000.0
2009-04-20 11:45:00,15.94,15.97,15.93,15.96,193000.0,14.6773,14.705,14.6681,14.6958,193000.0
2009-04-20 11:50:00,15.97,15.99,15.96,15.97,153000.0,14.705,14.7234,14.6958,14.705,153000.0
2009-04-20 11:55:00,15.97,15.98,15.94,15.96,217000.0,14.705,14.7142,14.6773,14.6958,217000.0
2009-04-20 12:00:00,15.96,15.98,15.95,15.96,180000.0,14.6958,14.7142,14.6865,14.6958,180000.0
2009-04-20 12:05:00,15.95,15.99,15.95,15.98,72000.0,14.6865,14.7234,14.6865,14.7142,72000.0
2009-04-20 12:10:00,15.97,16.05,15.97,16.04,369000.0,14.705,14.7786,14.705,14.7694,369000.0
2009-04-20 12:15:00,16.04,16.04,16.01,16.01,202000.0,14.7694,14.7694,14.7418,14.7418,202000.0
2009-04-20 12:20:00,16.01,16.02,15.99,15.99,128000.0,14.7418,14.751,14.7234,14.7234,128000.0
2009-04-20 12:25:00,16.0,16.0,15.98,15.99,140000.0,14.7326,14.7326,14.7142,14.7234,140000.0
2009-04-20 12:30:00,15.99,16.01,15.98,15.99,158000.0,14.7234,14.7418,14.7142,14.7234,158000.0
2009-04-20 12:35:00,15.99,16.0,15.96,15.97,280000.0,14.7234,14.7326,14.6958,14.705,280000.0
2009-04-20 12:40:00,15.97,15.98,15.96,15.97,118000.0,14.705,14.7142,14.6958,14.705,118000.0
2009-04-20 12:45:00,15.97,15.98,15.96,15.98,137000.0,14.705,14.7142,14.6958,14.7142,137000.0
2009-04-20 12:50:00,15.98,15.98,15.96,15.97,143000.0,14.7142,14.7142,14.6958,14.705,143000.0
2009-04-20 12:55:00,15.97,16.01,15.96,15.99,125000.0,14.705,14.7418,14.6958,14.7234,125000.0
2009-04-20 13:00:00,15.98,16.0,15.97,15.99,165000.0,14.7142,14.7326,14.705,14.7234,165000.0
2009-04-20 13:05:00,15.99,16.0,15.96,15.97,160000.0,14.7234,14.7326,14.6958,14.705,160000.0
2009-04-20 13:10:00,15.97,15.99,15.96,15.98,147000.0,14.705,14.7234,14.6958,14.7142,147000.0
2009-04-20 13:15:00,15.98,15.99,15.96,15.96,167000.0,14.7142,14.7234,14.6958,14.6958,167000.0
2009-04-20 13:20:00,15.96,15.98,15.96,15.96,142000.0,14.6958,14.7142,14.6958,14.6958,142000.0
2009-04-20 13:25:00,15.96,15.97,15.95,15.97,191000.0,14.6958,14.705,14.6865,14.705,191000.0
2009-04-20 13:30:00,15.97,15.98,15.94,15.94,361000.0,14.705,14.7142,14.6773,14.6773,361000.0
2009-04-20 13:35:00,15.94,15.96,15.92,15.93,260000.0,14.6773,14.6958,14.6589,14.6681,260000.0
2009-04-20 13:40:00,15.93,15.93,15.9,15.92,361000.0,14.6681,14.6681,14.6405,14.6589,361000.0
2009-04-20 13:45:00,15.91,15.91,15.86,15.87,261000.0,14.6497,14.6497,14.6037,14.6129,261000.0
2009-04-20 13:50:00,15.87,15.94,15.86,15.93,264000.0,14.6129,14.6773,14.6037,14.6681,264000.0
2009-04-20 13:55:00,15.93,15.95,15.92,15.95,264000.0,14.6681,14.6865,14.6589,14.6865,264000.0
2009-04-20 14:00:00,15.95,15.95,15.92,15.94,369000.0,14.6865,14.6865,14.6589,14.6773,369000.0
2009-04-20 14:05:00,15.93,15.94,15.91,15.91,224000.0,14.6681,14.6773,14.6497,14.6497,224000.0
2009-04-20 14:10:00,15.91,15.92,15.86,15.89,197000.0,14.6497,14.6589,14.6037,14.6313,197000.0
2009-04-20 14:15:00,15.89,15.91,15.87,15.9,103000.0,14.6313,14.6497,14.6129,14.6405,103000.0
2009-04-20 14:20:00,15.9,15.9,15.84,15.85,256000.0,14.6405,14.6405,14.5853,14.5945,256000.0
2009-04-20 14:25:00,15.85,15.85,15.79,15.83,406000.0,14.5945,14.5945,14.5392,14.5761,406000.0
2009-04-20 14:30:00,15.83,15.84,15.81,15.81,157000.0,14.5761,14.5853,14.5576,14.5576,157000.0
2009-04-20 14:35:00,15.81,15.81,15.75,15.75,612000.0,14.5576,14.5576,14.5024,14.5024,612000.0
2009-04-20 14:40:00,15.75,15.79,15.75,15.76,292000.0,14.5024,14.5392,14.5024,14.5116,292000.0
2009-04-20 14:45:00,15.76,15.77,15.72,15.74,245000.0,14.5116,14.5208,14.4748,14.4932,245000.0
2009-04-20 14:50:00,15.74,15.76,15.68,15.71,460000.0,14.4932,14.5116,14.4379,14.4656,460000.0
2009-04-20 14:55:00,15.71,15.71,15.61,15.62,834000.0,14.4656,14.4656,14.3735,14.3827,834000.0
2009-04-20 15:00:00,15.62,15.62,15.51,15.51,1182000.0,14.3827,14.3827,14.2814,14.2814,1182000.0
2009-04-20 15:05:00,15.51,15.54,15.47,15.48,1162000.0,14.2814,14.309,14.2446,14.2538,1162000.0
2009-04-20 15:10:00,15.49,15.51,15.43,15.49,989000.0,14.263,14.2814,14.2077,14.263,989000.0
2009-04-20 15:15:00,15.49,15.49,15.44,15.44,684000.0,14.263,14.263,14.2169,14.2169,684000.0
2009-04-20 15:20:00,15.44,15.45,15.36,15.4,1415000.0,14.2169,14.2262,14.1433,14.1801,1415000.0
2009-04-20 15:25:00,15.4,15.41,15.35,15.37,1086000.0,14.1801,14.1893,14.1341,14.1525,1086000.0
2009-04-20 15:30:00,15.38,15.47,15.37,15.43,1150000.0,14.1617,14.2446,14.1525,14.2077,1150000.0
2009-04-20 15:35:00,15.44,15.45,15.38,15.38,1179000.0,14.2169,14.2262,14.1617,14.1617,1179000.0
2009-04-20 15:40:00,15.38,15.48,15.36,15.46,948000.0,14.1617,14.2538,14.1433,14.2354,948000.0
2009-04-20 15:45:00,15.47,15.48,15.39,15.4,1131000.0,14.2446,14.2538,14.1709,14.1801,1131000.0
2009-04-20 15:50:00,15.39,15.41,15.34,15.34,1380000.0,14.1709,14.1893,14.1249,14.1249,1380000.0
2009-04-20 15:55:00,15.34,15.35,15.21,15.21,3068000.0,14.1249,14.1341,14.0052,14.0052,3068000.0
2009-04-21 09:30:00,15.05,15.07,14.93,15.0,786000.0,13.8578,13.8763,13.7473,13.8118,786000.0
2009-04-21 09:35:00,15.0,15.45,15.0,15.42,1595000.0,13.8118,14.2262,13.8118,14.1985,1595000.0
2009-04-21 09:40:00,15.42,15.59,15.4,15.55,1393000.0,14.1985,14.3551,14.1801,14.3182,1393000.0
2009-04-21 09:45:00,15.56,15.58,15.43,15.49,905000.0,14.3274,14.3459,14.2077,14.263,905000.0
2009-04-21 09:50:00,15.49,15.8,15.49,15.79,1593000.0,14.263,14.5484,14.263,14.5392,1593000.0
2009-04-21 09:55:00,15.79,15.87,15.74,15.76,1590000.0,14.5392,14.6129,14.4932,14.5116,1590000.0
2009-04-21 10:00:00,15.76,15.89,15.73,15.84,2042000.0,14.5116,14.6313,14.484,14.5853,2042000.0
2009-04-21 10:05:00,15.84,15.95,15.79,15.94,912000.0,14.5853,14.6865,14.5392,14.6773,912000.0
2009-04-21 10:10:00,15.95,15.98,15.84,15.89,1027000.0,14.6865,14.7142,14.5853,14.6313,1027000.0
2009-04-21 10:15:00,15.9,15.92,15.85,15.87,491000.0,14.6405,14.6589,14.5945,14.6129,491000.0
2009-04-21 10:20:00,15.88,15.9,15.79,15.83,719000.0,14.6221,14.6405,14.5392,14.5761,719000.0
2009-04-21 10:25:00,15.83,15.88,15.76,15.87,658000.0,14.5761,14.6221,14.5116,14.6129,658000.0
2009-04-21 10:30:00,15.87,15.88,15.83,15.85,522000.0,14.6129,14.6221,14.5761,14.5945,522000.0
2009-04-21 10:35:00,15.86,15.99,15.85,15.93,677000.0,14.6037,14.7234,14.5945,14.6681,677000.0
2009-04-21 10:40:00,15.93,15.98,15.87,15.91,706000.0,14.6681,14.7142,14.6129,14.6497,706000.0
2009-04-21 10:45:00,15.91,15.96,15.87,15.96,605000.0,14.6497,14.6958,14.6129,14.6958,605000.0
2009-04-21 10:50:00,15.95,15.97,15.92,15.96,323000.0,14.6865,14.705,14.6589,14.6958,323000.0
2009-04-21 10:55:00,15.97,16.08,15.94,16.05,685000.0,14.705,14.8062,14.6773,14.7786,685000.0
2009-04-21 11:00:00,16.06,16.09,16.03,16.05,916000.0,14.7878,14.8155,14.7602,14.7786,916000.0
2009-04-21 11:05:00,16.04,16.08,15.98,15.98,585000.0,14.7694,14.8062,14.7142,14.7142,585000.0
2009-04-21 11:10:00,15.99,16.02,15.97,16.01,393000.0,14.7234,14.751,14.705,14.7418,393000.0
2009-04-21 11:15:00,16.01,16.07,15.98,16.03,431000.0,14.7418,14.797,14.7142,14.7602,431000.0
2009-04-21 11:20:00,16.04,16.07,16.02,16.06,460000.0,14.7694,14.797,14.751,14.7878,460000.0
2009-04-21 11:25:00,16.07,16.08,16.01,16.01,364000.0,14.797,14.8062,14.7418,14.7418,364000.0
2009-04-21 11:30:00,16.01,16.12,16.01,16.12,547000.0,14.7418,14.8431,14.7418,14.8431,547000.0
2009-04-21 11:35:00,16.12,16.15,16.1,16.12,500000.0,14.8431,14.8707,14.8247,14.8431,500000.0
2009-04-21 11:40:00,16.12,16.21,16.11,16.2,667000.0,14.8431,14.926,14.8339,14.9167,667000.0
2009-04-21 11:45:00,16.2,16.23,16.16,16.22,444000.0,14.9167,14.9444,14.8799,14.9352,444000.0
2009-04-21 11:50:00,16.22,16.22,16.17,16.18,367000.0,14.9352,14.9352,14.8891,14.8983,367000.0
2009-04-21 11:55:00,16.18,16.2,16.14,16.15,243000.0,14.8983,14.9167,14.8615,14.8707,243000.0
2009-04-21 12:00:00,16.15,16.17,16.1,16.1,509000.0,14.8707,14.8891,14.8247,14.8247,509000.0
2009-04-21 12:05:00,16.12,16.14,16.08,16.12,298000.0,14.8431,14.8615,14.8062,14.8431,298000.0
2009-04-21 12:10:00,16.12,16.14,16.1,16.14,332000.0,14.8431,14.8615,14.8247,14.8615,332000.0
2009-04-21 12:15:00,16.14,16.2,16.12,16.2,279000.0,14.8615,14.9167,14.8431,14.9167,279000.0
2009-04-21 12:20:00,16.19,16.21,16.17,16.2,245000.0,14.9075,14.926,14.8891,14.9167,245000.0
2009-04-21 12:25:00,16.21,16.26,16.21,16.26,424000.0,14.926,14.972,14.926,14.972,424000.0
2009-04-21 12:30:00,16.26,16.27,16.22,16.26,317000.0,14.972,14.9812,14.9352,14.972,317000.0
2009-04-21 12:35:00,16.24,16.27,16.18,16.21,329000.0,14.9536,14.9812,14.8983,14.926,329000.0
2009-04-21 12:40:00,16.21,16.28,16.21,16.26,334000.0,14.926,14.9904,14.926,14.972,334000.0
2009-04-21 12:45:00,16.27,16.34,16.26,16.29,489000.0,14.9812,15.0457,14.972,14.9996,489000.0
2009-04-21 12:50:00,16.3,16.31,16.26,16.3,409000.0,15.0088,15.018,14.972,15.0088,409000.0
2009-04-21 12:55:00,16.3,16.31,16.24,16.25,291000.0,15.0088,15.018,14.9536,14.9628,291000.0
2009-04-21 13:00:00,16.25,16.29,16.22,16.27,252000.0,14.9628,14.9996,14.9352,14.9812,252000.0
2009-04-21 13:05:00,16.26,16.29,16.21,16.22,315000.0,14.972,14.9996,14.926,14.9352,315000.0
2009-04-21 13:10:00,16.22,16.25,16.19,16.19,411000.0,14.9352,14.9628,14.9075,14.9075,411000.0
2009-04-21 13:15:00,16.19,16.21,16.14,16.14,444000.0,14.9075,14.926,14.8615,14.8615,444000.0
2009-04-21 13:20:00,16.14,16.18,16.13,16.16,284000.0,14.8615,14.8983,14.8523,14.8799,284000.0
2009-04-21 13:25:00,16.16,16.16,16.11,16.13,485000.0,14.8799,14.8799,14.8339,14.8523,485000.0
2009-04-21 13:30:00,16.12,16.13,16.07,16.09,383000.0,14.8431,14.8523,14.797,14.8155,383000.0
2009-04-21 13:35:00,16.1,16.16,16.1,16.11,243000.0,14.8247,14.8799,14.8247,14.8339,243000.0
2009-04-21 13:40:00,16.12,16.15,16.1,16.1,199000.0,14.8431,14.8707,14.8247,14.8247,199000.0
2009-04-21 13:45:00,16.11,16.15,16.1,16.11,239000.0,14.8339,14.8707,14.8247,14.8339,239000.0
2009-04-21 13:50:00,16.11,16.17,16.09,16.17,362000.0,14.8339,14.8891,14.8155,14.8891,362000.0
2009-04-21 13:55:00,16.17,16.22,16.16,16.17,339000.0,14.8891,14.9352,14.8799,14.8891,339000.0
2009-04-21 14:00:00,16.17,16.2,16.1,16.12,322000.0,14.8891,14.9167,14.8247,14.8431,322000.0
2009-04-21 14:05:00,16.11,16.15,16.08,16.12,283000.0,14.8339,14.8707,14.8062,14.8431,283000.0
2009-04-21 14:10:00,16.14,16.15,16.08,16.09,182000.0,14.8615,14.8707,14.8062,14.8155,182000.0
2009-04-21 14:15:00,16.09,16.13,16.07,16.11,305000.0,14.8155,14.8523,14.797,14.8339,305000.0
2009-04-21 14:20:00,16.11,16.14,16.1,16.12,325000.0,14.8339,14.8615,14.8247,14.8431,325000.0
2009-04-21 14:25:00,16.12,16.18,16.1,16.17,297000.0,14.8431,14.8983,14.8247,14.8891,297000.0
2009-04-21 14:30:00,16.18,16.2,16.16,16.19,256000.0,14.8983,14.9167,14.8799,14.9075,256000.0
2009-04-21 14:35:00,16.19,16.2,16.14,16.16,301000.0,14.9075,14.9167,14.8615,14.8799,301000.0
2009-04-21 14:40:00,16.17,16.2,16.14,16.17,363000.0,14.8891,14.9167,14.8615,14.8891,363000.0
2009-04-21 14:45:00,16.17,16.19,16.11,16.12,330000.0,14.8891,14.9075,14.8339,14.8431,330000.0
2009-04-21 14:50:00,16.13,16.16,16.06,16.07,483000.0,14.8523,14.8799,14.7878,14.797,483000.0
2009-04-21 14:55:00,16.08,16.1,16.06,16.08,266000.0,14.8062,14.8247,14.7878,14.8062,266000.0
2009-04-21 15:00:00,16.08,16.17,16.06,16.17,415000.0,14.8062,14.8891,14.7878,14.8891,415000.0
2009-04-21 15:05:00,16.16,16.2,16.13,16.2,391000.0,14.8799,14.9167,14.8523,14.9167,391000.0
2009-04-21 15:10:00,16.2,16.26,16.19,16.24,545000.0,14.9167,14.972,14.9075,14.9536,545000.0
2009-04-21 15:15:00,16.24,16.26,16.2,16.24,334000.0,14.9536,14.972,14.9167,14.9536,334000.0
2009-04-21 15:20:00,16.23,16.25,16.18,16.2,376000.0,14.9444,14.9628,14.8983,14.9167,376000.0
2009-04-21 15:25:00,16.19,16.22,16.17,16.18,372000.0,14.9075,14.9352,14.8891,14.8983,372000.0
2009-04-21 15:30:00,16.18,16.19,16.15,16.18,455000.0,14.8983,14.9075,14.8707,14.8983,455000.0
2009-04-21 15:35:00,16.18,16.2,16.13,16.17,464000.0,14.8983,14.9167,14.8523,14.8891,464000.0
2009-04-21 15:40:00,16.18,16.2,16.12,16.16,737000.0,14.8983,14.9167,14.8431,14.8799,737000.0
2009-04-21 15:45:00,16.16,16.2,16.15,16.2,926000.0,14.8799,14.9167,14.8707,14.9167,926000.0
2009-04-21 15:50:00,16.2,16.32,16.19,16.29,1573000.0,14.9167,15.0272,14.9075,14.9996,1573000.0
2009-04-21 15:55:00,16.29,16.4,16.28,16.39,1777000.0,14.9996,15.1009,14.9904,15.0917,1777000.0
2009-04-22 09:30:00,16.11,16.14,15.96,16.11,985000.0,14.8339,14.8615,14.6958,14.8339,985000.0
2009-04-22 09:35:00,16.12,16.26,16.11,16.11,773000.0,14.8431,14.972,14.8339,14.8339,773000.0
2009-04-22 09:40:00,16.12,16.29,16.04,16.24,647000.0,14.8431,14.9996,14.7694,14.9536,647000.0
2009-04-22 09:45:00,16.23,16.29,16.12,16.13,738000.0,14.9444,14.9996,14.8431,14.8523,738000.0
2009-04-22 09:50:00,16.12,16.2,16.1,16.16,515000.0,14.8431,14.9167,14.8247,14.8799,515000.0
2009-04-22 09:55:00,16.16,16.21,16.11,16.14,465000.0,14.8799,14.926,14.8339,14.8615,465000.0
2009-04-22 10:00:00,16.14,16.28,16.14,16.23,541000.0,14.8615,14.9904,14.8615,14.9444,541000.0
2009-04-22 10:05:00,16.23,16.34,16.23,16.34,449000.0,14.9444,15.0457,14.9444,15.0457,449000.0
2009-04-22 10:10:00,16.34,16.34,16.3,16.33,337000.0,15.0457,15.0457,15.0088,15.0364,337000.0
2009-04-22 10:15:00,16.33,16.4,16.33,16.34,494000.0,15.0364,15.1009,15.0364,15.0457,494000.0
2009-04-22 10:20:00,16.35,16.45,16.35,16.42,667000.0,15.0549,15.1469,15.0549,15.1193,667000.0
2009-04-22 10:25:00,16.42,16.43,16.31,16.31,478000.0,15.1193,15.1285,15.018,15.018,478000.0
2009-04-22 10:30:00,16.31,16.33,16.2,16.2,318000.0,15.018,15.0364,14.9167,14.9167,318000.0
2009-04-22 10:35:00,16.2,16.27,16.2,16.27,342000.0,14.9167,14.9812,14.9167,14.9812,342000.0
2009-04-22 10:40:00,16.27,16.3,16.23,16.24,256000.0,14.9812,15.0088,14.9444,14.9536,256000.0
2009-04-22 10:45:00,16.25,16.29,16.23,16.25,312000.0,14.9628,14.9996,14.9444,14.9628,312000.0
2009-04-22 10:50:00,16.25,16.41,16.25,16.37,685000.0,14.9628,15.1101,14.9628,15.0733,685000.0
2009-04-22 10:55:00,16.36,16.39,16.34,16.36,362000.0,15.0641,15.0917,15.0457,15.0641,362000.0
2009-04-22 11:00:00,16.36,16.42,16.35,16.37,290000.0,15.0641,15.1193,15.0549,15.0733,290000.0
2009-04-22 11:05:00,16.36,16.39,16.33,16.37,383000.0,15.0641,15.0917,15.0364,15.0733,383000.0
2009-04-22 11:10:00,16.37,16.43,16.36,16.42,436000.0,15.0733,15.1285,15.0641,15.1193,436000.0
2009-04-22 11:15:00,16.43,16.45,16.38,16.39,333000.0,15.1285,15.1469,15.0825,15.0917,333000.0
2009-04-22 11:20:00,16.39,16.41,16.38,16.39,215000.0,15.0917,15.1101,15.0825,15.0917,215000.0
2009-04-22 11:25:00,16.39,16.42,16.38,16.41,226000.0,15.0917,15.1193,15.0825,15.1101,226000.0
2009-04-22 11:30:00,16.42,16.44,16.39,16.4,227000.0,15.1193,15.1377,15.0917,15.1009,227000.0
2009-04-22 11:35:00,16.4,16.43,16.37,16.41,250000.0,15.1009,15.1285,15.0733,15.1101,250000.0
2009-04-22 11:40:00,16.41,16.44,16.39,16.39,220000.0,15.1101,15.1377,15.0917,15.0917,220000.0
2009-04-22 11:45:00,16.39,16.42,16.39,16.4,96000.0,15.0917,15.1193,15.0917,15.1009,96000.0
2009-04-22 11:50:00,16.42,16.42,16.4,16.4,62000.0,15.1193,15.1193,15.1009,15.1009,62000.0
2009-04-22 11:55:00,16.41,16.41,16.37,16.39,107000.0,15.1101,15.1101,15.0733,15.0917,107000.0
2009-04-22 12:00:00,16.38,16.4,16.32,16.32,341000.0,15.0825,15.1009,15.0272,15.0272,341000.0
2009-04-22 12:05:00,16.32,16.35,16.28,16.31,463000.0,15.0272,15.0549,14.9904,15.018,463000.0
2009-04-22 12:10:00,16.31,16.32,16.28,16.3,255000.0,15.018,15.0272,14.9904,15.0088,255000.0
2009-04-22 12:15:00,16.3,16.31,16.24,16.24,228000.0,15.0088,15.018,14.9536,14.9536,228000.0
2009-04-22 12:20:00,16.23,16.3,16.23,16.26,235000.0,14.9444,15.0088,14.9444,14.972,235000.0
2009-04-22 12:25:00,16.26,16.28,16.21,16.22,340000.0,14.972,14.9904,14.926,14.9352,340000.0
2009-04-22 12:30:00,16.22,16.28,16.22,16.25,310000.0,14.9352,14.9904,14.9352,14.9628,310000.0
2009-04-22 12:35:00,16.25,16.29,16.2,16.29,475000.0,14.9628,14.9996,14.9167,14.9996,475000.0
2009-04-22 12:40:00,16.29,16.29,16.21,16.25,259000.0,14.9996,14.9996,14.926,14.9628,259000.0
2009-04-22 12:45:00,16.26,16.26,16.18,16.24,307000.0,14.972,14.972,14.8983,14.9536,307000.0
2009-04-22 12:50:00,16.24,16.28,16.22,16.28,297000.0,14.9536,14.9904,14.9352,14.9904,297000.0
2009-04-22 12:55:00,16.28,16.35,16.28,16.33,354000.0,14.9904,15.0549,14.9904,15.0364,354000.0
2009-04-22 13:00:00,16.33,16.36,16.28,16.33,241000.0,15.0364,15.0641,14.9904,15.0364,241000.0
2009-04-22 13:05:00,16.33,16.35,16.3,16.33,307000.0,15.0364,15.0549,15.0088,15.0364,307000.0
2009-04-22 13:10:00,16.33,16.34,16.27,16.3,220000.0,15.0364,15.0457,14.9812,15.0088,220000.0
2009-04-22 13:15:00,16.31,16.34,16.3,16.32,187000.0,15.018,15.0457,15.0088,15.0272,187000.0
2009-04-22 13:20:00,16.32,16.36,16.3,16.31,201000.0,15.0272,15.0641,15.0088,15.018,201000.0
2009-04-22 13:25:00,16.31,16.38,16.29,16.36,236000.0,15.018,15.0825,14.9996,15.0641,236000.0
2009-04-22 13:30:00,16.37,16.39,16.33,16.37,240000.0,15.0733,15.0917,15.0364,15.0733,240000.0
2009-04-22 13:35:00,16.37,16.4,16.35,16.36,255000.0,15.0733,15.1009,15.0549,15.0641,255000.0
2009-04-22 13:40:00,16.38,16.38,16.32,16.35,200000.0,15.0825,15.0825,15.0272,15.0549,200000.0
2009-04-22 13:45:00,16.36,16.39,16.34,16.37,194000.0,15.0641,15.0917,15.0457,15.0733,194000.0
2009-04-22 13:50:00,16.37,16.39,16.35,16.38,224000.0,15.0733,15.0917,15.0549,15.0825,224000.0
2009-04-22 13:55:00,16.37,16.39,16.31,16.32,352000.0,15.0733,15.0917,15.018,15.0272,352000.0
2009-04-22 14:00:00,16.32,16.35,16.32,16.33,315000.0,15.0272,15.0549,15.0272,15.0364,315000.0
2009-04-22 14:05:00,16.33,16.36,16.31,16.34,245000.0,15.0364,15.0641,15.018,15.0457,245000.0
2009-04-22 14:10:00,16.34,16.4,16.33,16.4,176000.0,15.0457,15.1009,15.0364,15.1009,176000.0
2009-04-22 14:15:00,16.4,16.45,16.4,16.43,291000.0,15.1009,15.1469,15.1009,15.1285,291000.0
2009-04-22 14:20:00,16.42,16.45,16.42,16.42,302000.0,15.1193,15.1469,15.1193,15.1193,302000.0
2009-04-22 14:25:00,16.43,16.46,16.4,16.43,399000.0,15.1285,15.1561,15.1009,15.1285,399000.0
2009-04-22 14:30:00,16.43,16.49,16.43,16.46,508000.0,15.1285,15.1838,15.1285,15.1561,508000.0
2009-04-22 14:35:00,16.46,16.48,16.45,16.46,336000.0,15.1561,15.1746,15.1469,15.1561,336000.0
2009-04-22 14:40:00,16.46,16.5,16.46,16.48,379000.0,15.1561,15.193,15.1561,15.1746,379000.0
2009-04-22 14:45:00,16.48,16.49,16.45,16.46,301000.0,15.1746,15.1838,15.1469,15.1561,301000.0
2009-04-22 14:50:00,16.47,16.48,16.45,16.46,309000.0,15.1654,15.1746,15.1469,15.1561,309000.0
2009-04-22 14:55:00,16.45,16.46,16.34,16.4,412000.0,15.1469,15.1561,15.0457,15.1009,412000.0
2009-04-22 15:00:00,16.4,16.43,16.36,16.4,297000.0,15.1009,15.1285,15.0641,15.1009,297000.0
2009-04-22 15:05:00,16.4,16.41,16.37,16.39,257000.0,15.1009,15.1101,15.0733,15.0917,257000.0
2009-04-22 15:10:00,16.39,16.5,16.39,16.47,377000.0,15.0917,15.193,15.0917,15.1654,377000.0
2009-04-22 15:15:00,16.49,16.5,16.38,16.41,387000.0,15.1838,15.193,15.0825,15.1101,387000.0
2009-04-22 15:20:00,16.4,16.44,16.37,16.42,362000.0,15.1009,15.1377,15.0733,15.1193,362000.0
2009-04-22 15:25:00,16.42,16.43,16.37,16.41,200000.0,15.1193,15.1285,15.0733,15.1101,200000.0
2009-04-22 15:30:00,16.4,16.41,16.3,16.36,348000.0,15.1009,15.1101,15.0088,15.0641,348000.0
2009-04-22 15:35:00,16.36,16.36,16.22,16.27,313000.0,15.0641,15.0641,14.9352,14.9812,313000.0
2009-04-22 15:40:00,16.28,16.28,16.2,16.27,568000.0,14.9904,14.9904,14.9167,14.9812,568000.0
2009-04-22 15:45:00,16.26,16.28,16.13,16.19,484000.0,14.972,14.9904,14.8523,14.9075,484000.0
2009-04-22 15:50:00,16.19,16.26,16.17,16.17,929000.0,14.9075,14.972,14.8891,14.8891,929000.0
2009-04-22 15:55:00,16.17,16.17,15.96,16.04,2120000.0,14.8891,14.8891,14.6958,14.7694,2120000.0
2009-04-23 09:30:00,16.22,16.34,16.13,16.15,395000.0,14.9352,15.0457,14.8523,14.8707,395000.0
2009-04-23 09:35:00,16.12,16.15,15.88,16.08,935000.0,14.8431,14.8707,14.6221,14.8062,935000.0
2009-04-23 09:40:00,16.07,16.12,16.0,16.03,497000.0,14.797,14.8431,14.7326,14.7602,497000.0
2009-04-23 09:45:00,16.01,16.02,15.9,15.91,618000.0,14.7418,14.751,14.6405,14.6497,618000.0
2009-04-23 09:50:00,15.92,16.03,15.91,15.97,601000.0,14.6589,14.7602,14.6497,14.705,601000.0
2009-04-23 09:55:00,15.97,15.99,15.91,15.97,458000.0,14.705,14.7234,14.6497,14.705,458000.0
2009-04-23 10:00:00,15.97,15.98,15.91,15.97,536000.0,14.705,14.7142,14.6497,14.705,536000.0
2009-04-23 10:05:00,15.97,16.07,15.93,16.06,583000.0,14.705,14.797,14.6681,14.7878,583000.0
2009-04-23 10:10:00,16.06,16.1,16.03,16.06,499000.0,14.7878,14.8247,14.7602,14.7878,499000.0
2009-04-23 10:15:00,16.07,16.09,16.04,16.08,284000.0,14.797,14.8155,14.7694,14.8062,284000.0
2009-04-23 10:20:00,16.08,16.1,16.03,16.08,401000.0,14.8062,14.8247,14.7602,14.8062,401000.0
2009-04-23 10:25:00,16.08,16.14,16.08,16.09,291000.0,14.8062,14.8615,14.8062,14.8155,291000.0
2009-04-23 10:30:00,16.09,16.11,16.05,16.07,301000.0,14.8155,14.8339,14.7786,14.797,301000.0
2009-04-23 10:35:00,16.07,16.1,16.06,16.09,293000.0,14.797,14.8247,14.7878,14.8155,293000.0
2009-04-23 10:40:00,16.09,16.14,16.09,16.12,327000.0,14.8155,14.8615,14.8155,14.8431,327000.0
2009-04-23 10:45:00,16.12,16.14,16.09,16.14,293000.0,14.8431,14.8615,14.8155,14.8615,293000.0
2009-04-23 10:50:00,16.14,16.18,16.11,16.16,361000.0,14.8615,14.8983,14.8339,14.8799,361000.0
2009-04-23 10:55:00,16.16,16.2,16.16,16.18,382000.0,14.8799,14.9167,14.8799,14.8983,382000.0
2009-04-23 11:00:00,16.18,16.19,16.14,16.18,351000.0,14.8983,14.9075,14.8615,14.8983,351000.0
2009-04-23 11:05:00,16.19,16.22,16.17,16.19,493000.0,14.9075,14.9352,14.8891,14.9075,493000.0
2009-04-23 11:10:00,16.19,16.21,16.12,16.13,311000.0,14.9075,14.926,14.8431,14.8523,311000.0
2009-04-23 11:15:00,16.14,16.15,16.11,16.14,250000.0,14.8615,14.8707,14.8339,14.8615,250000.0
2009-04-23 11:20:00,16.14,16.22,16.14,16.18,288000.0,14.8615,14.9352,14.8615,14.8983,288000.0
2009-04-23 11:25:00,16.18,16.21,16.15,16.18,198000.0,14.8983,14.926,14.8707,14.8983,198000.0
2009-04-23 11:30:00,16.18,16.2,16.14,16.17,231000.0,14.8983,14.9167,14.8615,14.8891,231000.0
2009-04-23 11:35:00,16.17,16.18,16.13,16.14,221000.0,14.8891,14.8983,14.8523,14.8615,221000.0
2009-04-23 11:40:00,16.14,16.19,16.14,16.19,529000.0,14.8615,14.9075,14.8615,14.9075,529000.0
2009-04-23 11:45:00,16.18,16.21,16.16,16.18,235000.0,14.8983,14.926,14.8799,14.8983,235000.0
2009-04-23 11:50:00,16.19,16.24,16.19,16.24,154000.0,14.9075,14.9536,14.9075,14.9536,154000.0
2009-04-23 11:55:00,16.24,16.25,16.18,16.21,244000.0,14.9536,14.9628,14.8983,14.926,244000.0
2009-04-23 12:00:00,16.2,16.25,16.2,16.23,265000.0,14.9167,14.9628,14.9167,14.9444,265000.0
2009-04-23 12:05:00,16.23,16.27,16.19,16.22,296000.0,14.9444,14.9812,14.9075,14.9352,296000.0
2009-04-23 12:10:00,16.23,16.24,16.2,16.23,184000.0,14.9444,14.9536,14.9167,14.9444,184000.0
2009-04-23 12:15:00,16.23,16.25,16.21,16.25,228000.0,14.9444,14.9628,14.926,14.9628,228000.0
2009-04-23 12:20:00,16.25,16.26,16.19,16.21,2231000.0,14.9628,14.972,14.9075,14.926,2231000.0
2009-04-23 12:25:00,16.21,16.23,16.16,16.16,254000.0,14.926,14.9444,14.8799,14.8799,254000.0
2009-04-23 12:30:00,16.16,16.16,16.09,16.1,317000.0,14.8799,14.8799,14.8155,14.8247,317000.0
2009-04-23 12:35:00,16.11,16.15,16.11,16.15,149000.0,14.8339,14.8707,14.8339,14.8707,149000.0
2009-04-23 12:40:00,16.15,16.22,16.14,16.2,261000.0,14.8707,14.9352,14.8615,14.9167,261000.0
2009-04-23 12:45:00,16.2,16.2,16.15,16.17,187000.0,14.9167,14.9167,14.8707,14.8891,187000.0
2009-04-23 12:50:00,16.16,16.25,16.16,16.25,253000.0,14.8799,14.9628,14.8799,14.9628,253000.0
2009-04-23 12:55:00,16.24,16.31,16.24,16.31,473000.0,14.9536,15.018,14.9536,15.018,473000.0
2009-04-23 13:00:00,16.31,16.33,16.28,16.28,272000.0,15.018,15.0364,14.9904,14.9904,272000.0
2009-04-23 13:05:00,16.28,16.35,16.27,16.34,340000.0,14.9904,15.0549,14.9812,15.0457,340000.0
2009-04-23 13:10:00,16.34,16.34,16.29,16.3,314000.0,15.0457,15.0457,14.9996,15.0088,314000.0
2009-04-23 13:15:00,16.29,16.32,16.29,16.32,148000.0,14.9996,15.0272,14.9996,15.0272,148000.0
2009-04-23 13:20:00,16.32,16.4,16.32,16.4,454000.0,15.0272,15.1009,15.0272,15.1009,454000.0
2009-04-23 13:25:00,16.39,16.4,16.33,16.33,254000.0,15.0917,15.1009,15.0364,15.0364,254000.0
2009-04-23 13:30:00,16.33,16.33,16.28,16.29,228000.0,15.0364,15.0364,14.9904,14.9996,228000.0
2009-04-23 13:35:00,16.29,16.33,16.28,16.32,225000.0,14.9996,15.0364,14.9904,15.0272,225000.0
2009-04-23 13:40:00,16.31,16.32,16.28,16.3,160000.0,15.018,15.0272,14.9904,15.0088,160000.0
2009-04-23 13:45:00,16.3,16.31,16.27,16.31,194000.0,15.0088,15.018,14.9812,15.018,194000.0
2009-04-23 13:50:00,16.31,16.31,16.27,16.31,207000.0,15.018,15.018,14.9812,15.018,207000.0
2009-04-23 13:55:00,16.31,16.33,16.29,16.3,188000.0,15.018,15.0364,14.9996,15.0088,188000.0
2009-04-23 14:00:00,16.29,16.29,16.21,16.27,414000.0,14.9996,14.9996,14.926,14.9812,414000.0
2009-04-23 14:05:00,16.27,16.29,16.21,16.21,222000.0,14.9812,14.9996,14.926,14.926,222000.0
2009-04-23 14:10:00,16.22,16.29,16.21,16.27,355000.0,14.9352,14.9996,14.926,14.9812,355000.0
2009-04-23 14:15:00,16.27,16.35,16.25,16.32,387000.0,14.9812,15.0549,14.9628,15.0272,387000.0
2009-04-23 14:20:00,16.32,16.32,16.28,16.29,293000.0,15.0272,15.0272,14.9904,14.9996,293000.0
2009-04-23 14:25:00,16.29,16.31,16.27,16.28,363000.0,14.9996,15.018,14.9812,14.9904,363000.0
2009-04-23 14:30:00,16.29,16.32,16.27,16.3,279000.0,14.9996,15.0272,14.9812,15.0088,279000.0
2009-04-23 14:35:00,16.3,16.31,16.23,16.31,346000.0,15.0088,15.018,14.9444,15.018,346000.0
2009-04-23 14:40:00,16.3,16.33,16.27,16.28,301000.0,15.0088,15.0364,14.9812,14.9904,301000.0
2009-04-23 14:45:00,16.28,16.33,16.28,16.32,318000.0,14.9904,15.0364,14.9904,15.0272,318000.0
2009-04-23 14:50:00,16.31,16.32,16.28,16.28,305000.0,15.018,15.0272,14.9904,14.9904,305000.0
2009-04-23 14:55:00,16.28,16.28,16.24,16.27,367000.0,14.9904,14.9904,14.9536,14.9812,367000.0
2009-04-23 15:00:00,16.27,16.29,16.21,16.27,285000.0,14.9812,14.9996,14.926,14.9812,285000.0
2009-04-23 15:05:00,16.26,16.29,16.24,16.25,83000.0,14.972,14.9996,14.9536,14.9628,83000.0
2009-04-23 15:10:00,16.24,16.25,16.21,16.23,182000.0,14.9536,14.9628,14.926,14.9444,182000.0
2009-04-23 15:15:00,16.22,16.25,16.2,16.24,262000.0,14.9352,14.9628,14.9167,14.9536,262000.0
2009-04-23 15:20:00,16.24,16.32,16.23,16.31,656000.0,14.9536,15.0272,14.9444,15.018,656000.0
2009-04-23 15:25:00,16.31,16.35,16.28,16.31,303000.0,15.018,15.0549,14.9904,15.018,303000.0
2009-04-23 15:30:00,16.32,16.37,16.27,16.33,643000.0,15.0272,15.0733,14.9812,15.0364,643000.0
2009-04-23 15:35:00,16.33,16.36,16.28,16.33,840000.0,15.0364,15.0641,14.9904,15.0364,840000.0
2009-04-23 15:40:00,16.33,16.39,16.32,16.39,666000.0,15.0364,15.0917,15.0272,15.0917,666000.0
2009-04-23 15:45:00,16.39,16.41,16.35,16.41,799000.0,15.0917,15.1101,15.0549,15.1101,799000.0
2009-04-23 15:50:00,16.41,16.49,16.37,16.48,1207000.0,15.1101,15.1838,15.0733,15.1746,1207000.0
2009-04-23 15:55:00,16.47,16.54,16.44,16.5,1904000.0,15.1654,15.2298,15.1377,15.193,1904000.0
2009-04-24 09:30:00,16.85,16.85,16.66,16.76,606000.0,15.5153,15.5153,15.3403,15.4324,606000.0
2009-04-24 09:35:00,16.76,16.76,16.51,16.58,510000.0,15.4324,15.4324,15.2022,15.2666,510000.0
2009-04-24 09:40:00,16.58,16.65,16.51,16.51,265000.0,15.2666,15.3311,15.2022,15.2022,265000.0
2009-04-24 09:45:00,16.53,16.63,16.52,16.57,522000.0,15.2206,15.3127,15.2114,15.2574,522000.0
2009-04-24 09:50:00,16.57,16.57,16.46,16.53,555000.0,15.2574,15.2574,15.1561,15.2206,555000.0
2009-04-24 09:55:00,16.53,16.67,16.53,16.66,480000.0,15.2206,15.3495,15.2206,15.3403,480000.0
2009-04-24 10:00:00,16.66,16.75,16.64,16.72,609000.0,15.3403,15.4232,15.3219,15.3956,609000.0
2009-04-24 10:05:00,16.72,16.79,16.67,16.67,534000.0,15.3956,15.46,15.3495,15.3495,534000.0
2009-04-24 10:10:00,16.66,16.7,16.59,16.7,369000.0,15.3403,15.3771,15.2759,15.3771,369000.0
2009-04-24 10:15:00,16.7,16.7,16.56,16.59,425000.0,15.3771,15.3771,15.2482,15.2759,425000.0
2009-04-24 10:20:00,16.6,16.61,16.55,16.58,425000.0,15.2851,15.2943,15.239,15.2666,425000.0
2009-04-24 10:25:00,16.57,16.64,16.56,16.62,279000.0,15.2574,15.3219,15.2482,15.3035,279000.0
2009-04-24 10:30:00,16.63,16.64,16.55,16.6,258000.0,15.3127,15.3219,15.239,15.2851,258000.0
2009-04-24 10:35:00,16.6,16.6,16.57,16.57,210000.0,15.2851,15.2851,15.2574,15.2574,210000.0
2009-04-24 10:40:00,16.57,16.57,16.52,16.53,352000.0,15.2574,15.2574,15.2114,15.2206,352000.0
2009-04-24 10:45:00,16.53,16.56,16.51,16.53,475000.0,15.2206,15.2482,15.2022,15.2206,475000.0
2009-04-24 10:50:00,16.53,16.54,16.5,16.5,230000.0,15.2206,15.2298,15.193,15.193,230000.0
2009-04-24 10:55:00,16.51,16.56,16.51,16.53,104000.0,15.2022,15.2482,15.2022,15.2206,104000.0
2009-04-24 11:00:00,16.53,16.6,16.53,16.56,163000.0,15.2206,15.2851,15.2206,15.2482,163000.0
2009-04-24 11:05:00,16.57,16.59,16.51,16.56,158000.0,15.2574,15.2759,15.2022,15.2482,158000.0
2009-04-24 11:10:00,16.56,16.59,16.55,16.58,88000.0,15.2482,15.2759,15.239,15.2666,88000.0
2009-04-24 11:15:00,16.58,16.64,16.56,16.6,208000.0,15.2666,15.3219,15.2482,15.2851,208000.0
2009-04-24 11:20:00,16.61,16.63,16.55,16.63,190000.0,15.2943,15.3127,15.239,15.3127,190000.0
2009-04-24 11:25:00,16.63,16.75,16.63,16.73,507000.0,15.3127,15.4232,15.3127,15.4048,507000.0
2009-04-24 11:30:00,16.73,16.78,16.72,16.78,360000.0,15.4048,15.4508,15.3956,15.4508,360000.0
2009-04-24 11:35:00,16.76,16.82,16.73,16.82,445000.0,15.4324,15.4876,15.4048,15.4876,445000.0
2009-04-24 11:40:00,16.82,16.88,16.79,16.87,668000.0,15.4876,15.5429,15.46,15.5337,668000.0
2009-04-24 11:45:00,16.87,16.89,16.84,16.89,407000.0,15.5337,15.5521,15.506,15.5521,407000.0
2009-04-24 11:50:00,16.89,16.9,16.87,16.9,246000.0,15.5521,15.5613,15.5337,15.5613,246000.0
2009-04-24 11:55:00,16.88,16.89,16.87,16.88,160000.0,15.5429,15.5521,15.5337,15.5429,160000.0
2009-04-24 12:00:00,16.88,16.88,16.82,16.84,360000.0,15.5429,15.5429,15.4876,15.506,360000.0
2009-04-24 12:05:00,16.84,16.9,16.8,16.89,379000.0,15.506,15.5613,15.4692,15.5521,379000.0
2009-04-24 12:10:00,16.89,16.89,16.83,16.83,92000.0,15.5521,15.5521,15.4968,15.4968,92000.0
2009-04-24 12:15:00,16.83,16.89,16.82,16.86,522000.0,15.4968,15.5521,15.4876,15.5245,522000.0
2009-04-24 12:20:00,16.86,16.9,16.84,16.89,262000.0,15.5245,15.5613,15.506,15.5521,262000.0
2009-04-24 12:25:00,16.89,16.9,16.87,16.88,242000.0,15.5521,15.5613,15.5337,15.5429,242000.0
2009-04-24 12:30:00,16.87,16.96,16.87,16.92,601000.0,15.5337,15.6165,15.5337,15.5797,601000.0
2009-04-24 12:35:00,16.91,17.02,16.91,17.02,519000.0,15.5705,15.6718,15.5705,15.6718,519000.0
2009-04-24 12:40:00,17.02,17.02,16.96,16.96,381000.0,15.6718,15.6718,15.6165,15.6165,381000.0
2009-04-24 12:45:00,16.96,16.97,16.92,16.95,313000.0,15.6165,15.6257,15.5797,15.6073,313000.0
2009-04-24 12:50:00,16.95,16.99,16.93,16.95,336000.0,15.6073,15.6442,15.5889,15.6073,336000.0
2009-04-24 12:55:00,16.96,17.03,16.96,17.01,437000.0,15.6165,15.681,15.6165,15.6626,437000.0
2009-04-24 13:00:00,17.02,17.06,17.0,17.03,425000.0,15.6718,15.7086,15.6534,15.681,425000.0
2009-04-24 13:05:00,17.03,17.07,17.01,17.06,364000.0,15.681,15.7178,15.6626,15.7086,364000.0
2009-04-24 13:10:00,17.06,17.08,17.03,17.03,442000.0,15.7086,15.727,15.681,15.681,442000.0
2009-04-24 13:15:00,17.03,17.1,17.02,17.1,378000.0,15.681,15.7455,15.6718,15.7455,378000.0
2009-04-24 13:20:00,17.09,17.14,17.09,17.14,548000.0,15.7362,15.7823,15.7362,15.7823,548000.0
2009-04-24 13:25:00,17.14,17.15,17.09,17.14,830000.0,15.7823,15.7915,15.7362,15.7823,830000.0
2009-04-24 13:30:00,17.15,17.24,17.14,17.22,1108000.0,15.7915,15.8744,15.7823,15.8559,1108000.0
2009-04-24 13:35:00,17.23,17.24,17.15,17.2,874000.0,15.8652,15.8744,15.7915,15.8375,874000.0
2009-04-24 13:40:00,17.21,17.22,17.18,17.18,687000.0,15.8467,15.8559,15.8191,15.8191,687000.0
2009-04-24 13:45:00,17.18,17.21,17.14,17.19,466000.0,15.8191,15.8467,15.7823,15.8283,466000.0
2009-04-24 13:50:00,17.19,17.2,17.16,17.2,810000.0,15.8283,15.8375,15.8007,15.8375,810000.0
2009-04-24 13:55:00,17.19,17.23,17.16,17.21,353000.0,15.8283,15.8652,15.8007,15.8467,353000.0
2009-04-24 14:00:00,17.22,17.31,17.15,17.21,1262000.0,15.8559,15.9388,15.7915,15.8467,1262000.0
2009-04-24 14:05:00,17.21,17.24,17.1,17.16,810000.0,15.8467,15.8744,15.7455,15.8007,810000.0
2009-04-24 14:10:00,17.16,17.17,17.03,17.09,745000.0,15.8007,15.8099,15.681,15.7362,745000.0
2009-04-24 14:15:00,17.09,17.18,17.07,17.16,306000.0,15.7362,15.8191,15.7178,15.8007,306000.0
2009-04-24 14:20:00,17.15,17.17,17.11,17.14,272000.0,15.7915,15.8099,15.7547,15.7823,272000.0
2009-04-24 14:25:00,17.15,17.21,17.12,17.21,388000.0,15.7915,15.8467,15.7639,15.8467,388000.0
2009-04-24 14:30:00,17.21,17.22,17.14,17.18,404000.0,15.8467,15.8559,15.7823,15.8191,404000.0
2009-04-24 14:35:00,17.18,17.2,17.14,17.15,286000.0,15.8191,15.8375,15.7823,15.7915,286000.0
2009-04-24 14:40:00,17.15,17.19,17.14,17.19,463000.0,15.7915,15.8283,15.7823,15.8283,463000.0
2009-04-24 14:45:00,17.18,17.25,17.18,17.22,701000.0,15.8191,15.8836,15.8191,15.8559,701000.0
2009-04-24 14:50:00,17.22,17.24,17.19,17.23,412000.0,15.8559,15.8744,15.8283,15.8652,412000.0
2009-04-24 14:55:00,17.24,17.27,17.2,17.25,443000.0,15.8744,15.902,15.8375,15.8836,443000.0
2009-04-24 15:00:00,17.25,17.26,17.2,17.2,399000.0,15.8836,15.8928,15.8375,15.8375,399000.0
2009-04-24 15:05:00,17.21,17.25,17.19,17.2,330000.0,15.8467,15.8836,15.8283,15.8375,330000.0
2009-04-24 15:10:00,17.2,17.24,17.19,17.21,366000.0,15.8375,15.8744,15.8283,15.8467,366000.0
2009-04-24 15:15:00,17.21,17.25,17.18,17.18,315000.0,15.8467,15.8836,15.8191,15.8191,315000.0
2009-04-24 15:20:00,17.18,17.25,17.17,17.23,269000.0,15.8191,15.8836,15.8099,15.8652,269000.0
2009-04-24 15:25:00,17.23,17.23,17.18,17.2,333000.0,15.8652,15.8652,15.8191,15.8375,333000.0
2009-04-24 15:30:00,17.19,17.23,17.18,17.21,655000.0,15.8283,15.8652,15.8191,15.8467,655000.0
2009-04-24 15:35:00,17.22,17.22,17.18,17.19,510000.0,15.8559,15.8559,15.8191,15.8283,510000.0
2009-04-24 15:40:00,17.19,17.22,17.17,17.18,712000.0,15.8283,15.8559,15.8099,15.8191,712000.0
2009-04-24 15:45:00,17.18,17.25,17.18,17.25,892000.0,15.8191,15.8836,15.8191,15.8836,892000.0
2009-04-24 15:50:00,17.25,17.3,17.21,17.26,1433000.0,15.8836,15.9296,15.8467,15.8928,1433000.0
2009-04-24 15:55:00,17.26,17.27,17.16,17.22,2061000.0,15.8928,15.902,15.8007,15.8559,2061000.0
2009-04-27 09:30:00,16.82,17.2,16.81,17.18,797000.0,15.4876,15.8375,15.4784,15.8191,797000.0
2009-04-27 09:35:00,17.17,17.19,16.97,17.05,635000.0,15.8099,15.8283,15.6257,15.6994,635000.0
2009-04-27 09:40:00,17.04,17.04,16.91,17.02,523000.0,15.6902,15.6902,15.5705,15.6718,523000.0
2009-04-27 09:45:00,17.03,17.05,16.99,17.01,564000.0,15.681,15.6994,15.6442,15.6626,564000.0
2009-04-27 09:50:00,17.0,17.04,16.98,17.01,639000.0,15.6534,15.6902,15.635,15.6626,639000.0
2009-04-27 09:55:00,17.01,17.05,16.98,17.0,518000.0,15.6626,15.6994,15.635,15.6534,518000.0
2009-04-27 10:00:00,16.99,17.01,16.94,16.97,510000.0,15.6442,15.6626,15.5981,15.6257,510000.0
2009-04-27 10:05:00,16.97,16.97,16.85,16.85,662000.0,15.6257,15.6257,15.5153,15.5153,662000.0
2009-04-27 10:10:00,16.85,16.86,16.74,16.81,895000.0,15.5153,15.5245,15.414,15.4784,895000.0
2009-04-27 10:15:00,16.81,16.9,16.8,16.88,565000.0,15.4784,15.5613,15.4692,15.5429,565000.0
2009-04-27 10:20:00,16.87,16.9,16.84,16.87,623000.0,15.5337,15.5613,15.506,15.5337,623000.0
2009-04-27 10:25:00,16.87,16.87,16.83,16.86,324000.0,15.5337,15.5337,15.4968,15.5245,324000.0
2009-04-27 10:30:00,16.86,16.86,16.82,16.83,220000.0,15.5245,15.5245,15.4876,15.4968,220000.0
2009-04-27 10:35:00,16.82,16.87,16.82,16.86,527000.0,15.4876,15.5337,15.4876,15.5245,527000.0
2009-04-27 10:40:00,16.86,16.86,16.79,16.8,499000.0,15.5245,15.5245,15.46,15.4692,499000.0
2009-04-27 10:45:00,16.81,16.85,16.8,16.85,577000.0,15.4784,15.5153,15.4692,15.5153,577000.0
2009-04-27 10:50:00,16.84,16.87,16.82,16.83,311000.0,15.506,15.5337,15.4876,15.4968,311000.0
2009-04-27 10:55:00,16.83,16.85,16.82,16.82,348000.0,15.4968,15.5153,15.4876,15.4876,348000.0
2009-04-27 11:00:00,16.83,16.84,16.79,16.79,1537000.0,15.4968,15.506,15.46,15.46,1537000.0
2009-04-27 11:05:00,16.79,16.79,16.75,16.78,460000.0,15.46,15.46,15.4232,15.4508,460000.0
2009-04-27 11:10:00,16.77,16.8,16.77,16.8,533000.0,15.4416,15.4692,15.4416,15.4692,533000.0
2009-04-27 11:15:00,16.8,16.81,16.76,16.78,305000.0,15.4692,15.4784,15.4324,15.4508,305000.0
2009-04-27 11:20:00,16.78,16.81,16.77,16.8,199000.0,15.4508,15.4784,15.4416,15.4692,199000.0
2009-04-27 11:25:00,16.81,16.81,16.79,16.81,204000.0,15.4784,15.4784,15.46,15.4784,204000.0
2009-04-27 11:30:00,16.81,16.81,16.78,16.81,193000.0,15.4784,15.4784,15.4508,15.4784,193000.0
2009-04-27 11:35:00,16.8,16.87,16.79,16.86,320000.0,15.4692,15.5337,15.46,15.5245,320000.0
2009-04-27 11:40:00,16.86,16.88,16.86,16.87,447000.0,15.5245,15.5429,15.5245,15.5337,447000.0
2009-04-27 11:45:00,16.87,16.93,16.86,16.92,678000.0,15.5337,15.5889,15.5245,15.5797,678000.0
2009-04-27 11:50:00,16.91,16.92,16.88,16.88,408000.0,15.5705,15.5797,15.5429,15.5429,408000.0
2009-04-27 11:55:00,16.88,16.89,16.84,16.84,365000.0,15.5429,15.5521,15.506,15.506,365000.0
2009-04-27 12:00:00,16.85,16.85,16.81,16.83,289000.0,15.5153,15.5153,15.4784,15.4968,289000.0
2009-04-27 12:05:00,16.83,16.84,16.79,16.79,192000.0,15.4968,15.506,15.46,15.46,192000.0
2009-04-27 12:10:00,16.79,16.8,16.76,16.77,211000.0,15.46,15.4692,15.4324,15.4416,211000.0
2009-04-27 12:15:00,16.77,16.77,16.72,16.72,420000.0,15.4416,15.4416,15.3956,15.3956,420000.0
2009-04-27 12:20:00,16.73,16.73,16.71,16.72,344000.0,15.4048,15.4048,15.3863,15.3956,344000.0
2009-04-27 12:25:00,16.72,16.73,16.71,16.73,265000.0,15.3956,15.4048,15.3863,15.4048,265000.0
2009-04-27 12:30:00,16.73,16.75,16.72,16.73,226000.0,15.4048,15.4232,15.3956,15.4048,226000.0
2009-04-27 12:35:00,16.73,16.75,16.72,16.75,257000.0,15.4048,15.4232,15.3956,15.4232,257000.0
2009-04-27 12:40:00,16.75,16.75,16.73,16.73,165000.0,15.4232,15.4232,15.4048,15.4048,165000.0
2009-04-27 12:45:00,16.73,16.78,16.73,16.77,257000.0,15.4048,15.4508,15.4048,15.4416,257000.0
2009-04-27 12:50:00,16.77,16.77,16.74,16.75,168000.0,15.4416,15.4416,15.414,15.4232,168000.0
2009-04-27 12:55:00,16.75,16.77,16.75,16.75,221000.0,15.4232,15.4416,15.4232,15.4232,221000.0
2009-04-27 13:00:00,16.75,16.76,16.73,16.74,233000.0,15.4232,15.4324,15.4048,15.414,233000.0
2009-04-27 13:05:00,16.74,16.74,16.71,16.72,206000.0,15.414,15.414,15.3863,15.3956,206000.0
2009-04-27 13:10:00,16.72,16.74,16.72,16.74,237000.0,15.3956,15.414,15.3956,15.414,237000.0
2009-04-27 13:15:00,16.74,16.74,16.7,16.7,385000.0,15.414,15.414,15.3771,15.3771,385000.0
2009-04-27 13:20:00,16.7,16.7,16.64,16.66,517000.0,15.3771,15.3771,15.3219,15.3403,517000.0
2009-04-27 13:25:00,16.65,16.66,16.58,16.58,461000.0,15.3311,15.3403,15.2666,15.2666,461000.0
2009-04-27 13:30:00,16.58,16.64,16.57,16.59,450000.0,15.2666,15.3219,15.2574,15.2759,450000.0
2009-04-27 13:35:00,16.59,16.6,16.58,16.6,225000.0,15.2759,15.2851,15.2666,15.2851,225000.0
2009-04-27 13:40:00,16.6,16.66,16.59,16.64,226000.0,15.2851,15.3403,15.2759,15.3219,226000.0
2009-04-27 13:45:00,16.64,16.67,16.61,16.61,236000.0,15.3219,15.3495,15.2943,15.2943,236000.0
2009-04-27 13:50:00,16.6,16.65,16.6,16.63,293000.0,15.2851,15.3311,15.2851,15.3127,293000.0
2009-04-27 13:55:00,16.63,16.64,16.6,16.63,278000.0,15.3127,15.3219,15.2851,15.3127,278000.0
2009-04-27 14:00:00,16.63,16.65,16.59,16.61,340000.0,15.3127,15.3311,15.2759,15.2943,340000.0
2009-04-27 14:05:00,16.61,16.64,16.6,16.61,301000.0,15.2943,15.3219,15.2851,15.2943,301000.0
2009-04-27 14:10:00,16.6,16.64,16.6,16.64,221000.0,15.2851,15.3219,15.2851,15.3219,221000.0
2009-04-27 14:15:00,16.63,16.65,16.61,16.63,303000.0,15.3127,15.3311,15.2943,15.3127,303000.0
2009-04-27 14:20:00,16.63,16.66,16.62,16.65,271000.0,15.3127,15.3403,15.3035,15.3311,271000.0
2009-04-27 14:25:00,16.65,16.66,16.63,16.65,237000.0,15.3311,15.3403,15.3127,15.3311,237000.0
2009-04-27 14:30:00,16.65,16.68,16.64,16.67,350000.0,15.3311,15.3587,15.3219,15.3495,350000.0
2009-04-27 14:35:00,16.67,16.68,16.65,16.66,285000.0,15.3495,15.3587,15.3311,15.3403,285000.0
2009-04-27 14:40:00,16.66,16.68,16.66,16.67,225000.0,15.3403,15.3587,15.3403,15.3495,225000.0
2009-04-27 14:45:00,16.67,16.67,16.63,16.65,230000.0,15.3495,15.3495,15.3127,15.3311,230000.0
2009-04-27 14:50:00,16.65,16.66,16.62,16.62,295000.0,15.3311,15.3403,15.3035,15.3035,295000.0
2009-04-27 14:55:00,16.62,16.65,16.62,16.62,255000.0,15.3035,15.3311,15.3035,15.3035,255000.0
2009-04-27 15:00:00,16.62,16.63,16.58,16.59,329000.0,15.3035,15.3127,15.2666,15.2759,329000.0
2009-04-27 15:05:00,16.58,16.59,16.54,16.59,458000.0,15.2666,15.2759,15.2298,15.2759,458000.0
2009-04-27 15:10:00,16.59,16.6,16.56,16.57,284000.0,15.2759,15.2851,15.2482,15.2574,284000.0
2009-04-27 15:15:00,16.57,16.62,16.57,16.62,405000.0,15.2574,15.3035,15.2574,15.3035,405000.0
2009-04-27 15:20:00,16.62,16.69,16.62,16.68,361000.0,15.3035,15.3679,15.3035,15.3587,361000.0
2009-04-27 15:25:00,16.68,17.0,16.58,16.63,446000.0,15.3587,15.6534,15.2666,15.3127,446000.0
2009-04-27 15:30:00,16.62,16.62,16.58,16.59,254000.0,15.3035,15.3035,15.2666,15.2759,254000.0
2009-04-27 15:35:00,16.6,16.61,16.56,16.58,419000.0,15.2851,15.2943,15.2482,15.2666,419000.0
2009-04-27 15:40:00,16.58,16.67,16.57,16.66,510000.0,15.2666,15.3495,15.2574,15.3403,510000.0
2009-04-27 15:45:00,16.66,16.68,16.63,16.63,544000.0,15.3403,15.3587,15.3127,15.3127,544000.0
2009-04-27 15:50:00,16.63,16.65,16.6,16.64,426000.0,15.3127,15.3311,15.2851,15.3219,426000.0
2009-04-27 15:55:00,16.64,16.64,16.55,16.6,1269000.0,15.3219,15.3219,15.239,15.2851,1269000.0
2009-04-28 09:30:00,16.44,16.48,16.27,16.4,631000.0,15.1377,15.1746,14.9812,15.1009,631000.0
2009-04-28 09:35:00,16.4,16.49,16.36,16.39,698000.0,15.1009,15.1838,15.0641,15.0917,698000.0
2009-04-28 09:40:00,16.41,16.53,16.39,16.42,273000.0,15.1101,15.2206,15.0917,15.1193,273000.0
2009-04-28 09:45:00,16.42,16.5,16.41,16.44,450000.0,15.1193,15.193,15.1101,15.1377,450000.0
2009-04-28 09:50:00,16.45,16.48,16.42,16.43,251000.0,15.1469,15.1746,15.1193,15.1285,251000.0
2009-04-28 09:55:00,16.43,16.45,16.4,16.44,326000.0,15.1285,15.1469,15.1009,15.1377,326000.0
2009-04-28 10:00:00,16.44,16.51,16.44,16.51,452000.0,15.1377,15.2022,15.1377,15.2022,452000.0
2009-04-28 10:05:00,16.51,16.59,16.5,16.57,459000.0,15.2022,15.2759,15.193,15.2574,459000.0
2009-04-28 10:10:00,16.57,16.61,16.56,16.59,378000.0,15.2574,15.2943,15.2482,15.2759,378000.0
2009-04-28 10:15:00,16.59,16.75,16.57,16.74,598000.0,15.2759,15.4232,15.2574,15.414,598000.0
2009-04-28 10:20:00,16.74,16.79,16.71,16.73,581000.0,15.414,15.46,15.3863,15.4048,581000.0
2009-04-28 10:25:00,16.72,16.83,16.72,16.82,544000.0,15.3956,15.4968,15.3956,15.4876,544000.0
2009-04-28 10:30:00,16.83,16.87,16.77,16.78,515000.0,15.4968,15.5337,15.4416,15.4508,515000.0
2009-04-28 10:35:00,16.79,16.85,16.78,16.82,450000.0,15.46,15.5153,15.4508,15.4876,450000.0
2009-04-28 10:40:00,16.82,16.87,16.81,16.84,462000.0,15.4876,15.5337,15.4784,15.506,462000.0
2009-04-28 10:45:00,16.84,16.84,16.77,16.78,242000.0,15.506,15.506,15.4416,15.4508,242000.0
2009-04-28 10:50:00,16.78,16.81,16.76,16.79,296000.0,15.4508,15.4784,15.4324,15.46,296000.0
2009-04-28 10:55:00,16.79,16.83,16.78,16.81,260000.0,15.46,15.4968,15.4508,15.4784,260000.0
2009-04-28 11:00:00,16.81,16.82,16.77,16.79,256000.0,15.4784,15.4876,15.4416,15.46,256000.0
2009-04-28 11:05:00,16.79,16.79,16.73,16.77,568000.0,15.46,15.46,15.4048,15.4416,568000.0
2009-04-28 11:10:00,16.76,16.81,16.76,16.78,260000.0,15.4324,15.4784,15.4324,15.4508,260000.0
2009-04-28 11:15:00,16.79,16.81,16.77,16.81,192000.0,15.46,15.4784,15.4416,15.4784,192000.0
2009-04-28 11:20:00,16.81,16.91,16.81,16.88,626000.0,15.4784,15.5705,15.4784,15.5429,626000.0
2009-04-28 11:25:00,16.88,16.89,16.85,16.86,253000.0,15.5429,15.5521,15.5153,15.5245,253000.0
2009-04-28 11:30:00,16.86,16.93,16.84,16.93,402000.0,15.5245,15.5889,15.506,15.5889,402000.0
2009-04-28 11:35:00,16.92,16.92,16.87,16.89,390000.0,15.5797,15.5797,15.5337,15.5521,390000.0
2009-04-28 11:40:00,16.9,16.9,16.88,16.89,134000.0,15.5613,15.5613,15.5429,15.5521,134000.0
2009-04-28 11:45:00,16.89,16.89,16.82,16.83,399000.0,15.5521,15.5521,15.4876,15.4968,399000.0
2009-04-28 11:50:00,16.84,16.84,16.79,16.81,435000.0,15.506,15.506,15.46,15.4784,435000.0
2009-04-28 11:55:00,16.81,16.87,16.81,16.87,227000.0,15.4784,15.5337,15.4784,15.5337,227000.0
2009-04-28 12:00:00,16.86,16.91,16.86,16.9,381000.0,15.5245,15.5705,15.5245,15.5613,381000.0
2009-04-28 12:05:00,16.9,16.92,16.88,16.89,272000.0,15.5613,15.5797,15.5429,15.5521,272000.0
2009-04-28 12:10:00,16.89,16.9,16.88,16.88,270000.0,15.5521,15.5613,15.5429,15.5429,270000.0
2009-04-28 12:15:00,16.88,16.91,16.88,16.9,231000.0,15.5429,15.5705,15.5429,15.5613,231000.0
2009-04-28 12:20:00,16.9,17.08,16.9,16.96,321000.0,15.5613,15.727,15.5613,15.6165,321000.0
2009-04-28 12:25:00,16.96,16.98,16.93,16.96,284000.0,15.6165,15.635,15.5889,15.6165,284000.0
2009-04-28 12:30:00,16.97,17.0,16.96,16.96,202000.0,15.6257,15.6534,15.6165,15.6165,202000.0
2009-04-28 12:35:00,16.97,16.97,16.93,16.96,364000.0,15.6257,15.6257,15.5889,15.6165,364000.0
2009-04-28 12:40:00,16.96,16.96,16.91,16.91,269000.0,15.6165,15.6165,15.5705,15.5705,269000.0
2009-04-28 12:45:00,16.91,16.93,16.9,16.92,124000.0,15.5705,15.5889,15.5613,15.5797,124000.0
2009-04-28 12:50:00,16.92,16.94,16.9,16.91,184000.0,15.5797,15.5981,15.5613,15.5705,184000.0
2009-04-28 12:55:00,16.9,16.93,16.89,16.91,127000.0,15.5613,15.5889,15.5521,15.5705,127000.0
2009-04-28 13:00:00,16.91,16.93,16.9,16.92,164000.0,15.5705,15.5889,15.5613,15.5797,164000.0
2009-04-28 13:05:00,16.92,16.92,16.85,16.87,257000.0,15.5797,15.5797,15.5153,15.5337,257000.0
2009-04-28 13:10:00,16.86,16.86,16.83,16.84,206000.0,15.5245,15.5245,15.4968,15.506,206000.0
2009-04-28 13:15:00,16.84,16.84,16.8,16.81,445000.0,15.506,15.506,15.4692,15.4784,445000.0
2009-04-28 13:20:00,16.82,16.84,16.8,16.82,224000.0,15.4876,15.506,15.4692,15.4876,224000.0
2009-04-28 13:25:00,16.81,16.82,16.8,16.81,132000.0,15.4784,15.4876,15.4692,15.4784,132000.0
2009-04-28 13:30:00,16.82,16.83,16.81,16.82,147000.0,15.4876,15.4968,15.4784,15.4876,147000.0
2009-04-28 13:35:00,16.81,16.84,16.8,16.84,158000.0,15.4784,15.506,15.4692,15.506,158000.0
2009-04-28 13:40:00,16.84,16.86,16.81,16.81,199000.0,15.506,15.5245,15.4784,15.4784,199000.0
2009-04-28 13:45:00,16.81,16.83,16.79,16.8,132000.0,15.4784,15.4968,15.46,15.4692,132000.0
2009-04-28 13:50:00,16.79,16.8,16.73,16.76,298000.0,15.46,15.4692,15.4048,15.4324,298000.0
2009-04-28 13:55:00,16.75,16.77,16.74,16.75,170000.0,15.4232,15.4416,15.414,15.4232,170000.0
2009-04-28 14:00:00,16.75,16.77,16.73,16.75,240000.0,15.4232,15.4416,15.4048,15.4232,240000.0
2009-04-28 14:05:00,16.75,16.75,16.73,16.74,219000.0,15.4232,15.4232,15.4048,15.414,219000.0
2009-04-28 14:10:00,16.75,16.76,16.73,16.74,172000.0,15.4232,15.4324,15.4048,15.414,172000.0
2009-04-28 14:15:00,16.73,16.75,16.68,16.7,205000.0,15.4048,15.4232,15.3587,15.3771,205000.0
2009-04-28 14:20:00,16.7,16.76,16.69,16.76,173000.0,15.3771,15.4324,15.3679,15.4324,173000.0
2009-04-28 14:25:00,16.76,16.78,16.74,16.78,232000.0,15.4324,15.4508,15.414,15.4508,232000.0
2009-04-28 14:30:00,16.78,16.83,16.76,16.82,276000.0,15.4508,15.4968,15.4324,15.4876,276000.0
2009-04-28 14:35:00,16.82,16.87,16.82,16.86,383000.0,15.4876,15.5337,15.4876,15.5245,383000.0
2009-04-28 14:40:00,16.86,16.9,16.85,16.89,189000.0,15.5245,15.5613,15.5153,15.5521,189000.0
2009-04-28 14:45:00,16.89,16.92,16.88,16.89,219000.0,15.5521,15.5797,15.5429,15.5521,219000.0
2009-04-28 14:50:00,16.89,16.91,16.88,16.89,162000.0,15.5521,15.5705,15.5429,15.5521,162000.0
2009-04-28 14:55:00,16.88,16.9,16.86,16.89,208000.0,15.5429,15.5613,15.5245,15.5521,208000.0
2009-04-28 15:00:00,16.89,16.91,16.87,16.87,220000.0,15.5521,15.5705,15.5337,15.5337,220000.0
2009-04-28 15:05:00,16.88,16.89,16.84,16.88,190000.0,15.5429,15.5521,15.506,15.5429,190000.0
2009-04-28 15:10:00,16.88,16.9,16.87,16.89,262000.0,15.5429,15.5613,15.5337,15.5521,262000.0
2009-04-28 15:15:00,16.89,16.9,16.85,16.85,289000.0,15.5521,15.5613,15.5153,15.5153,289000.0
2009-04-28 15:20:00,16.84,16.86,16.82,16.83,214000.0,15.506,15.5245,15.4876,15.4968,214000.0
2009-04-28 15:25:00,16.82,16.87,16.81,16.83,223000.0,15.4876,15.5337,15.4784,15.4968,223000.0
2009-04-28 15:30:00,16.84,16.88,16.82,16.85,217000.0,15.506,15.5429,15.4876,15.5153,217000.0
2009-04-28 15:35:00,16.85,16.86,16.83,16.84,299000.0,15.5153,15.5245,15.4968,15.506,299000.0
2009-04-28 15:40:00,16.84,16.85,16.8,16.83,379000.0,15.506,15.5153,15.4692,15.4968,379000.0
2009-04-28 15:45:00,16.82,16.84,16.79,16.83,514000.0,15.4876,15.506,15.46,15.4968,514000.0
2009-04-28 15:50:00,16.83,16.85,16.82,16.83,584000.0,15.4968,15.5153,15.4876,15.4968,584000.0
2009-04-28 15:55:00,16.83,16.85,16.73,16.73,1057000.0,15.4968,15.5153,15.4048,15.4048,1057000.0
2009-04-29 09:30:00,17.04,17.04,16.87,16.99,505000.0,15.6902,15.6902,15.5337,15.6442,505000.0
2009-04-29 09:35:00,16.99,17.07,16.9,16.91,447000.0,15.6442,15.7178,15.5613,15.5705,447000.0
2009-04-29 09:40:00,16.91,16.91,16.82,16.9,479000.0,15.5705,15.5705,15.4876,15.5613,479000.0
2009-04-29 09:45:00,16.9,16.9,16.85,16.85,320000.0,15.5613,15.5613,15.5153,15.5153,320000.0
2009-04-29 09:50:00,16.86,16.91,16.86,16.89,445000.0,15.5245,15.5705,15.5245,15.5521,445000.0
2009-04-29 09:55:00,16.89,17.0,16.89,16.98,398000.0,15.5521,15.6534,15.5521,15.635,398000.0
2009-04-29 10:00:00,16.98,17.03,16.97,17.03,405000.0,15.635,15.681,15.6257,15.681,405000.0
2009-04-29 10:05:00,17.03,17.11,17.02,17.11,455000.0,15.681,15.7547,15.6718,15.7547,455000.0
2009-04-29 10:10:00,17.12,17.12,17.06,17.08,315000.0,15.7639,15.7639,15.7086,15.727,315000.0
2009-04-29 10:15:00,17.08,17.21,17.08,17.2,902000.0,15.727,15.8467,15.727,15.8375,902000.0
2009-04-29 10:20:00,17.2,17.29,17.2,17.29,800000.0,15.8375,15.9204,15.8375,15.9204,800000.0
2009-04-29 10:25:00,17.28,17.4,17.28,17.29,1087000.0,15.9112,16.0217,15.9112,15.9204,1087000.0
2009-04-29 10:30:00,17.3,17.33,17.25,17.26,618000.0,15.9296,15.9572,15.8836,15.8928,618000.0
2009-04-29 10:35:00,17.26,17.29,17.22,17.29,461000.0,15.8928,15.9204,15.8559,15.9204,461000.0
2009-04-29 10:40:00,17.3,17.33,17.28,17.3,470000.0,15.9296,15.9572,15.9112,15.9296,470000.0
2009-04-29 10:45:00,17.3,17.32,17.3,17.31,288000.0,15.9296,15.948,15.9296,15.9388,288000.0
2009-04-29 10:50:00,17.3,17.36,17.3,17.35,496000.0,15.9296,15.9849,15.9296,15.9756,496000.0
2009-04-29 10:55:00,17.35,17.38,17.35,17.38,279000.0,15.9756,16.0033,15.9756,16.0033,279000.0
2009-04-29 11:00:00,17.38,17.41,17.34,17.38,627000.0,16.0033,16.0309,15.9664,16.0033,627000.0
2009-04-29 11:05:00,17.38,17.4,17.36,17.37,418000.0,16.0033,16.0217,15.9849,15.9941,418000.0
2009-04-29 11:10:00,17.38,17.42,17.37,17.42,355000.0,16.0033,16.0401,15.9941,16.0401,355000.0
2009-04-29 11:15:00,17.42,17.5,17.42,17.48,466000.0,16.0401,16.1138,16.0401,16.0954,466000.0
2009-04-29 11:20:00,17.48,17.49,17.46,17.48,231000.0,16.0954,16.1046,16.0769,16.0954,231000.0
2009-04-29 11:25:00,17.48,17.5,17.41,17.43,755000.0,16.0954,16.1138,16.0309,16.0493,755000.0
2009-04-29 11:30:00,17.43,17.46,17.37,17.38,290000.0,16.0493,16.0769,15.9941,16.0033,290000.0
2009-04-29 11:35:00,17.38,17.42,17.38,17.38,352000.0,16.0033,16.0401,16.0033,16.0033,352000.0
2009-04-29 11:40:00,17.38,17.4,17.29,17.3,467000.0,16.0033,16.0217,15.9204,15.9296,467000.0
2009-04-29 11:45:00,17.3,17.35,17.28,17.33,350000.0,15.9296,15.9756,15.9112,15.9572,350000.0
2009-04-29 11:50:00,17.33,17.39,17.32,17.39,320000.0,15.9572,16.0125,15.948,16.0125,320000.0
2009-04-29 11:55:00,17.39,17.4,17.35,17.4,382000.0,16.0125,16.0217,15.9756,16.0217,382000.0
2009-04-29 12:00:00,17.4,17.4,17.38,17.4,208000.0,16.0217,16.0217,16.0033,16.0217,208000.0
2009-04-29 12:05:00,17.4,17.44,17.38,17.39,313000.0,16.0217,16.0585,16.0033,16.0125,313000.0
2009-04-29 12:10:00,17.39,17.41,17.34,17.41,241000.0,16.0125,16.0309,15.9664,16.0309,241000.0
2009-04-29 12:15:00,17.41,17.45,17.39,17.43,217000.0,16.0309,16.0677,16.0125,16.0493,217000.0
2009-04-29 12:20:00,17.43,17.48,17.41,17.46,295000.0,16.0493,16.0954,16.0309,16.0769,295000.0
2009-04-29 12:25:00,17.47,17.48,17.45,17.45,185000.0,16.0861,16.0954,16.0677,16.0677,185000.0
2009-04-29 12:30:00,17.45,17.5,17.45,17.48,190000.0,16.0677,16.1138,16.0677,16.0954,190000.0
2009-04-29 12:35:00,17.48,17.5,17.47,17.5,190000.0,16.0954,16.1138,16.0861,16.1138,190000.0
2009-04-29 12:40:00,17.5,17.53,17.48,17.51,400000.0,16.1138,16.1414,16.0954,16.123,400000.0
2009-04-29 12:45:00,17.51,17.57,17.51,17.54,395000.0,16.123,16.1782,16.123,16.1506,395000.0
2009-04-29 12:50:00,17.54,17.58,17.51,17.58,330000.0,16.1506,16.1874,16.123,16.1874,330000.0
2009-04-29 12:55:00,17.58,17.6,17.56,17.6,388000.0,16.1874,16.2058,16.169,16.2058,388000.0
2009-04-29 13:00:00,17.6,17.64,17.59,17.61,563000.0,16.2058,16.2427,16.1966,16.2151,563000.0
2009-04-29 13:05:00,17.61,17.64,17.6,17.6,366000.0,16.2151,16.2427,16.2058,16.2058,366000.0
2009-04-29 13:10:00,17.6,17.6,17.57,17.57,253000.0,16.2058,16.2058,16.1782,16.1782,253000.0
2009-04-29 13:15:00,17.57,17.58,17.53,17.55,224000.0,16.1782,16.1874,16.1414,16.1598,224000.0
2009-04-29 13:20:00,17.56,17.61,17.56,17.58,344000.0,16.169,16.2151,16.169,16.1874,344000.0
2009-04-29 13:25:00,17.58,17.63,17.56,17.62,311000.0,16.1874,16.2335,16.169,16.2243,311000.0
2009-04-29 13:30:00,17.62,17.63,17.62,17.62,433000.0,16.2243,16.2335,16.2243,16.2243,433000.0
2009-04-29 13:35:00,17.62,17.64,17.58,17.59,381000.0,16.2243,16.2427,16.1874,16.1966,381000.0
2009-04-29 13:40:00,17.6,17.62,17.58,17.59,254000.0,16.2058,16.2243,16.1874,16.1966,254000.0
2009-04-29 13:45:00,17.59,17.6,17.59,17.59,278000.0,16.1966,16.2058,16.1966,16.1966,278000.0
2009-04-29 13:50:00,17.59,17.64,17.59,17.61,387000.0,16.1966,16.2427,16.1966,16.2151,387000.0
2009-04-29 13:55:00,17.61,17.64,17.6,17.6,364000.0,16.2151,16.2427,16.2058,16.2058,364000.0
2009-04-29 14:00:00,17.6,17.62,17.59,17.6,462000.0,16.2058,16.2243,16.1966,16.2058,462000.0
2009-04-29 14:05:00,17.6,17.6,17.53,17.58,445000.0,16.2058,16.2058,16.1414,16.1874,445000.0
2009-04-29 14:10:00,17.57,17.64,17.55,17.55,372000.0,16.1782,16.2427,16.1598,16.1598,372000.0
2009-04-29 14:15:00,17.53,17.63,17.48,17.53,1252000.0,16.1414,16.2335,16.0954,16.1414,1252000.0
2009-04-29 14:20:00,17.53,17.57,17.48,17.53,783000.0,16.1414,16.1782,16.0954,16.1414,783000.0
2009-04-29 14:25:00,17.53,17.62,17.53,17.62,670000.0,16.1414,16.2243,16.1414,16.2243,670000.0
2009-04-29 14:30:00,17.62,17.68,17.62,17.64,802000.0,16.2243,16.2795,16.2243,16.2427,802000.0
2009-04-29 14:35:00,17.65,17.7,17.61,17.63,722000.0,16.2519,16.2979,16.2151,16.2335,722000.0
2009-04-29 14:40:00,17.64,17.66,17.6,17.62,685000.0,16.2427,16.2611,16.2058,16.2243,685000.0
2009-04-29 14:45:00,17.63,17.65,17.56,17.61,897000.0,16.2335,16.2519,16.169,16.2151,897000.0
2009-04-29 14:50:00,17.61,17.64,17.54,17.56,709000.0,16.2151,16.2427,16.1506,16.169,709000.0
2009-04-29 14:55:00,17.56,17.75,17.55,17.74,1093000.0,16.169,16.344,16.1598,16.3348,1093000.0
2009-04-29 15:00:00,17.74,17.74,17.69,17.73,978000.0,16.3348,16.3348,16.2887,16.3255,978000.0
2009-04-29 15:05:00,17.73,17.76,17.66,17.68,837000.0,16.3255,16.3532,16.2611,16.2795,837000.0
2009-04-29 15:10:00,17.68,17.72,17.65,17.67,753000.0,16.2795,16.3163,16.2519,16.2703,753000.0
2009-04-29 15:15:00,17.66,17.66,17.6,17.62,1203000.0,16.2611,16.2611,16.2058,16.2243,1203000.0
2009-04-29 15:20:00,17.61,17.69,17.59,17.66,849000.0,16.2151,16.2887,16.1966,16.2611,849000.0
2009-04-29 15:25:00,17.66,17.67,17.59,17.6,612000.0,16.2611,16.2703,16.1966,16.2058,612000.0
2009-04-29 15:30:00,17.6,17.61,17.53,17.58,878000.0,16.2058,16.2151,16.1414,16.1874,878000.0
2009-04-29 15:35:00,17.57,17.65,17.54,17.64,1076000.0,16.1782,16.2519,16.1506,16.2427,1076000.0
2009-04-29 15:40:00,17.64,17.66,17.62,17.63,975000.0,16.2427,16.2611,16.2243,16.2335,975000.0
2009-04-29 15:45:00,17.63,17.64,17.56,17.61,1229000.0,16.2335,16.2427,16.169,16.2151,1229000.0
2009-04-29 15:50:00,17.61,17.65,17.6,17.64,1128000.0,16.2151,16.2519,16.2058,16.2427,1128000.0
2009-04-29 15:55:00,17.65,17.78,17.64,17.73,2406000.0,16.2519,16.3716,16.2427,16.3255,2406000.0
2009-04-30 09:30:00,18.09,18.54,18.04,18.45,3507000.0,16.657,17.0714,16.611,16.9885,3507000.0
2009-04-30 09:35:00,18.45,18.52,18.33,18.51,1602000.0,16.9885,17.053,16.878,17.0438,1602000.0
2009-04-30 09:40:00,18.51,18.87,18.48,18.77,2145000.0,17.0438,17.3752,17.0161,17.2832,2145000.0
2009-04-30 09:45:00,18.77,18.88,18.48,18.52,1972000.0,17.2832,17.3845,17.0161,17.053,1972000.0
2009-04-30 09:50:00,18.52,18.63,18.47,18.59,1573000.0,17.053,17.1543,17.0069,17.1174,1573000.0
2009-04-30 09:55:00,18.57,18.57,18.41,18.43,1107000.0,17.099,17.099,16.9517,16.9701,1107000.0
2009-04-30 10:00:00,18.44,18.45,18.31,18.44,1654000.0,16.9793,16.9885,16.8596,16.9793,1654000.0
2009-04-30 10:05:00,18.44,18.49,18.37,18.39,857000.0,16.9793,17.0253,16.9149,16.9333,857000.0
2009-04-30 10:10:00,18.4,18.41,18.33,18.37,515000.0,16.9425,16.9517,16.878,16.9149,515000.0
2009-04-30 10:15:00,18.37,18.42,18.3,18.38,706000.0,16.9149,16.9609,16.8504,16.9241,706000.0
2009-04-30 10:20:00,18.38,18.39,18.29,18.38,1288000.0,16.9241,16.9333,16.8412,16.9241,1288000.0
2009-04-30 10:25:00,18.38,18.43,18.37,18.43,996000.0,16.9241,16.9701,16.9149,16.9701,996000.0
2009-04-30 10:30:00,18.43,18.44,18.36,18.36,622000.0,16.9701,16.9793,16.9056,16.9056,622000.0
2009-04-30 10:35:00,18.36,18.43,18.36,18.41,697000.0,16.9056,16.9701,16.9056,16.9517,697000.0
2009-04-30 10:40:00,18.41,18.46,18.39,18.42,951000.0,16.9517,16.9977,16.9333,16.9609,951000.0
2009-04-30 10:45:00,18.42,18.44,18.38,18.43,747000.0,16.9609,16.9793,16.9241,16.9701,747000.0
2009-04-30 10:50:00,18.43,18.48,18.42,18.47,881000.0,16.9701,17.0161,16.9609,17.0069,881000.0
2009-04-30 10:55:00,18.48,18.48,18.42,18.44,888000.0,17.0161,17.0161,16.9609,16.9793,888000.0
2009-04-30 11:00:00,18.44,18.48,18.43,18.46,471000.0,16.9793,17.0161,16.9701,16.9977,471000.0
2009-04-30 11:05:00,18.45,18.45,18.33,18.35,1056000.0,16.9885,16.9885,16.878,16.8964,1056000.0
2009-04-30 11:10:00,18.35,18.44,18.35,18.44,763000.0,16.8964,16.9793,16.8964,16.9793,763000.0
2009-04-30 11:15:00,18.44,18.51,18.44,18.5,1131000.0,16.9793,17.0438,16.9793,17.0346,1131000.0
2009-04-30 11:20:00,18.5,18.56,18.43,18.5,965000.0,17.0346,17.0898,16.9701,17.0346,965000.0
2009-04-30 11:25:00,18.5,18.64,18.5,18.64,1066000.0,17.0346,17.1635,17.0346,17.1635,1066000.0
2009-04-30 11:30:00,18.64,18.78,18.63,18.77,1395000.0,17.1635,17.2924,17.1543,17.2832,1395000.0
2009-04-30 11:35:00,18.77,18.79,18.66,18.67,923000.0,17.2832,17.3016,17.1819,17.1911,923000.0
2009-04-30 11:40:00,18.67,18.71,18.65,18.68,587000.0,17.1911,17.2279,17.1727,17.2003,587000.0
2009-04-30 11:45:00,18.69,18.69,18.63,18.66,537000.0,17.2095,17.2095,17.1543,17.1819,537000.0
2009-04-30 11:50:00,18.66,18.67,18.55,18.58,992000.0,17.1819,17.1911,17.0806,17.1082,992000.0
2009-04-30 11:55:00,18.57,18.59,18.55,18.56,864000.0,17.099,17.1174,17.0806,17.0898,864000.0
2009-04-30 12:00:00,18.56,18.59,18.5,18.51,850000.0,17.0898,17.1174,17.0346,17.0438,850000.0
2009-04-30 12:05:00,18.5,18.53,18.49,18.49,1006000.0,17.0346,17.0622,17.0253,17.0253,1006000.0
2009-04-30 12:10:00,18.5,18.58,18.5,18.57,709000.0,17.0346,17.1082,17.0346,17.099,709000.0
2009-04-30 12:15:00,18.57,18.58,18.54,18.57,376000.0,17.099,17.1082,17.0714,17.099,376000.0
2009-04-30 12:20:00,18.57,18.6,18.55,18.58,516000.0,17.099,17.1266,17.0806,17.1082,516000.0
2009-04-30 12:25:00,18.58,18.58,18.55,18.58,261000.0,17.1082,17.1082,17.0806,17.1082,261000.0
2009-04-30 12:30:00,18.58,18.59,18.53,18.57,596000.0,17.1082,17.1174,17.0622,17.099,596000.0
2009-04-30 12:35:00,18.56,18.57,18.53,18.53,335000.0,17.0898,17.099,17.0622,17.0622,335000.0
2009-04-30 12:40:00,18.52,18.53,18.48,18.51,538000.0,17.053,17.0622,17.0161,17.0438,538000.0
2009-04-30 12:45:00,18.51,18.53,18.49,18.51,542000.0,17.0438,17.0622,17.0253,17.0438,542000.0
2009-04-30 12:50:00,18.5,18.56,18.49,18.55,772000.0,17.0346,17.0898,17.0253,17.0806,772000.0
2009-04-30 12:55:00,18.55,18.6,18.52,18.59,674000.0,17.0806,17.1266,17.053,17.1174,674000.0
2009-04-30 13:00:00,18.59,18.59,18.53,18.57,750000.0,17.1174,17.1174,17.0622,17.099,750000.0
2009-04-30 13:05:00,18.57,18.58,18.46,18.49,540000.0,17.099,17.1082,16.9977,17.0253,540000.0
2009-04-30 13:10:00,18.5,18.51,18.48,18.5,603000.0,17.0346,17.0438,17.0161,17.0346,603000.0
2009-04-30 13:15:00,18.5,18.5,18.43,18.43,528000.0,17.0346,17.0346,16.9701,16.9701,528000.0
2009-04-30 13:20:00,18.43,18.43,18.38,18.4,790000.0,16.9701,16.9701,16.9241,16.9425,790000.0
2009-04-30 13:25:00,18.4,18.44,18.39,18.39,356000.0,16.9425,16.9793,16.9333,16.9333,356000.0
2009-04-30 13:30:00,18.39,18.47,18.38,18.47,765000.0,16.9333,17.0069,16.9241,17.0069,765000.0
2009-04-30 13:35:00,18.47,18.47,18.43,18.44,331000.0,17.0069,17.0069,16.9701,16.9793,331000.0
2009-04-30 13:40:00,18.44,18.49,18.42,18.46,315000.0,16.9793,17.0253,16.9609,16.9977,315000.0
2009-04-30 13:45:00,18.46,18.49,18.44,18.48,285000.0,16.9977,17.0253,16.9793,17.0161,285000.0
2009-04-30 13:50:00,18.48,18.5,18.47,18.49,314000.0,17.0161,17.0346,17.0069,17.0253,314000.0
2009-04-30 13:55:00,18.49,18.49,18.47,18.48,490000.0,17.0253,17.0253,17.0069,17.0161,490000.0
2009-04-30 14:00:00,18.48,18.48,18.44,18.45,444000.0,17.0161,17.0161,16.9793,16.9885,444000.0
2009-04-30 14:05:00,18.45,18.47,18.43,18.45,550000.0,16.9885,17.0069,16.9701,16.9885,550000.0
2009-04-30 14:10:00,18.45,18.45,18.37,18.37,888000.0,16.9885,16.9885,16.9149,16.9149,888000.0
2009-04-30 14:15:00,18.38,18.4,18.37,18.38,567000.0,16.9241,16.9425,16.9149,16.9241,567000.0
2009-04-30 14:20:00,18.38,18.4,18.36,18.39,646000.0,16.9241,16.9425,16.9056,16.9333,646000.0
2009-04-30 14:25:00,18.39,18.4,18.37,18.39,670000.0,16.9333,16.9425,16.9149,16.9333,670000.0
2009-04-30 14:30:00,18.39,18.39,18.29,18.3,1023000.0,16.9333,16.9333,16.8412,16.8504,1023000.0
2009-04-30 14:35:00,18.3,18.34,18.28,18.29,1063000.0,16.8504,16.8872,16.832,16.8412,1063000.0
2009-04-30 14:40:00,18.29,18.33,18.22,18.23,958000.0,16.8412,16.878,16.7767,16.7859,958000.0
2009-04-30 14:45:00,18.23,18.23,18.18,18.2,981000.0,16.7859,16.7859,16.7399,16.7583,981000.0
2009-04-30 14:50:00,18.2,18.26,18.2,18.26,824000.0,16.7583,16.8136,16.7583,16.8136,824000.0
2009-04-30 14:55:00,18.26,18.3,18.23,18.25,666000.0,16.8136,16.8504,16.7859,16.8044,666000.0
2009-04-30 15:00:00,18.25,18.26,18.18,18.19,848000.0,16.8044,16.8136,16.7399,16.7491,848000.0
2009-04-30 15:05:00,18.2,18.24,18.15,18.2,800000.0,16.7583,16.7951,16.7123,16.7583,800000.0
2009-04-30 15:10:00,18.2,18.24,18.19,18.22,590000.0,16.7583,16.7951,16.7491,16.7767,590000.0
2009-04-30 15:15:00,18.21,18.21,18.09,18.12,858000.0,16.7675,16.7675,16.657,16.6847,858000.0
2009-04-30 15:20:00,18.12,18.17,18.06,18.06,766000.0,16.6847,16.7307,16.6294,16.6294,766000.0
2009-04-30 15:25:00,18.07,18.14,18.07,18.09,920000.0,16.6386,16.7031,16.6386,16.657,920000.0
2009-04-30 15:30:00,18.09,18.24,18.07,18.21,1082000.0,16.657,16.7951,16.6386,16.7675,1082000.0
2009-04-30 15:35:00,18.21,18.22,18.15,18.17,599000.0,16.7675,16.7767,16.7123,16.7307,599000.0
2009-04-30 15:40:00,18.16,18.23,18.1,18.17,659000.0,16.7215,16.7859,16.6662,16.7307,659000.0
2009-04-30 15:45:00,18.17,18.25,18.16,18.19,707000.0,16.7307,16.8044,16.7215,16.7491,707000.0
2009-04-30 15:50:00,18.19,18.22,18.15,18.19,1243000.0,16.7491,16.7767,16.7123,16.7491,1243000.0
2009-04-30 15:55:00,18.19,18.25,18.14,18.18,2029000.0,16.7491,16.8044,16.7031,16.7399,2029000.0
2009-05-01 09:30:00,17.55,17.6,17.02,17.02,1633000.0,16.1598,16.2058,15.6718,15.6718,1633000.0
2009-05-01 09:35:00,17.02,17.05,16.4,16.53,9496000.0,15.6718,15.6994,15.1009,15.2206,9496000.0
2009-05-01 09:40:00,16.53,16.67,16.36,16.55,8140000.0,15.2206,15.3495,15.0641,15.239,8140000.0
2009-05-01 09:45:00,16.55,16.63,16.37,16.6,4397000.0,15.239,15.3127,15.0733,15.2851,4397000.0
2009-05-01 09:50:00,16.6,16.95,16.49,16.89,4645000.0,15.2851,15.6073,15.1838,15.5521,4645000.0
2009-05-01 09:55:00,16.89,16.93,16.77,16.85,3929000.0,15.5521,15.5889,15.4416,15.5153,3929000.0
2009-05-01 10:00:00,16.87,17.03,16.77,16.93,3385000.0,15.5337,15.681,15.4416,15.5889,3385000.0
2009-05-01 10:05:00,16.93,17.11,16.9,16.91,4793000.0,15.5889,15.7547,15.5613,15.5705,4793000.0
2009-05-01 10:10:00,16.9,17.0,16.9,16.93,1918000.0,15.5613,15.6534,15.5613,15.5889,1918000.0
2009-05-01 10:15:00,16.93,17.03,16.83,17.0,2262000.0,15.5889,15.681,15.4968,15.6534,2262000.0
2009-05-01 10:20:00,17.0,17.2,16.95,17.17,1869000.0,15.6534,15.8375,15.6073,15.8099,1869000.0
2009-05-01 10:25:00,17.16,17.28,17.15,17.24,2159000.0,15.8007,15.9112,15.7915,15.8744,2159000.0
2009-05-01 10:30:00,17.23,17.27,17.11,17.22,1509000.0,15.8652,15.902,15.7547,15.8559,1509000.0
2009-05-01 10:35:00,17.22,17.31,17.06,17.07,1584000.0,15.8559,15.9388,15.7086,15.7178,1584000.0
2009-05-01 10:40:00,17.05,17.12,16.98,17.08,1663000.0,15.6994,15.7639,15.635,15.727,1663000.0
2009-05-01 10:45:00,17.08,17.15,17.05,17.12,961000.0,15.727,15.7915,15.6994,15.7639,961000.0
2009-05-01 10:50:00,17.13,17.13,16.98,17.01,859000.0,15.7731,15.7731,15.635,15.6626,859000.0
2009-05-01 10:55:00,17.01,17.08,17.0,17.06,588000.0,15.6626,15.727,15.6534,15.7086,588000.0
2009-05-01 11:00:00,17.06,17.11,17.02,17.09,747000.0,15.7086,15.7547,15.6718,15.7362,747000.0
2009-05-01 11:05:00,17.1,17.1,16.95,16.97,796000.0,15.7455,15.7455,15.6073,15.6257,796000.0
2009-05-01 11:10:00,16.97,17.04,16.91,16.96,998000.0,15.6257,15.6902,15.5705,15.6165,998000.0
2009-05-01 11:15:00,16.96,16.99,16.81,16.81,1465000.0,15.6165,15.6442,15.4784,15.4784,1465000.0
2009-05-01 11:20:00,16.81,16.82,16.71,16.72,1322000.0,15.4784,15.4876,15.3863,15.3956,1322000.0
2009-05-01 11:25:00,16.72,16.84,16.7,16.77,1626000.0,15.3956,15.506,15.3771,15.4416,1626000.0
2009-05-01 11:30:00,16.77,16.79,16.73,16.77,483000.0,15.4416,15.46,15.4048,15.4416,483000.0
2009-05-01 11:35:00,16.77,16.89,16.77,16.88,915000.0,15.4416,15.5521,15.4416,15.5429,915000.0
2009-05-01 11:40:00,16.89,16.9,16.85,16.87,482000.0,15.5521,15.5613,15.5153,15.5337,482000.0
2009-05-01 11:45:00,16.87,16.87,16.76,16.78,780000.0,15.5337,15.5337,15.4324,15.4508,780000.0
2009-05-01 11:50:00,16.78,16.79,16.75,16.77,304000.0,15.4508,15.46,15.4232,15.4416,304000.0
2009-05-01 11:55:00,16.76,16.78,16.71,16.72,667000.0,15.4324,15.4508,15.3863,15.3956,667000.0
2009-05-01 12:00:00,16.72,16.75,16.71,16.75,250000.0,15.3956,15.4232,15.3863,15.4232,250000.0
2009-05-01 12:05:00,16.75,16.77,16.73,16.76,346000.0,15.4232,15.4416,15.4048,15.4324,346000.0
2009-05-01 12:10:00,16.76,16.93,16.76,16.9,1103000.0,15.4324,15.5889,15.4324,15.5613,1103000.0
2009-05-01 12:15:00,16.89,16.94,16.88,16.9,639000.0,15.5521,15.5981,15.5429,15.5613,639000.0
2009-05-01 12:20:00,16.91,16.96,16.89,16.94,474000.0,15.5705,15.6165,15.5521,15.5981,474000.0
2009-05-01 12:25:00,16.95,16.96,16.9,16.94,676000.0,15.6073,15.6165,15.5613,15.5981,676000.0
2009-05-01 12:30:00,16.94,17.04,16.93,17.02,624000.0,15.5981,15.6902,15.5889,15.6718,624000.0
2009-05-01 12:35:00,17.02,17.05,17.0,17.02,848000.0,15.6718,15.6994,15.6534,15.6718,848000.0
2009-05-01 12:40:00,17.01,17.03,16.99,16.99,542000.0,15.6626,15.681,15.6442,15.6442,542000.0
2009-05-01 12:45:00,16.99,17.01,16.96,17.0,599000.0,15.6442,15.6626,15.6165,15.6534,599000.0
2009-05-01 12:50:00,17.0,17.01,16.99,17.0,643000.0,15.6534,15.6626,15.6442,15.6534,643000.0
2009-05-01 12:55:00,17.0,17.03,16.99,17.0,333000.0,15.6534,15.681,15.6442,15.6534,333000.0
2009-05-01 13:00:00,17.0,17.02,16.98,17.01,519000.0,15.6534,15.6718,15.635,15.6626,519000.0
2009-05-01 13:05:00,17.0,17.01,17.0,17.01,484000.0,15.6534,15.6626,15.6534,15.6626,484000.0
2009-05-01 13:10:00,17.0,17.03,16.98,17.0,485000.0,15.6534,15.681,15.635,15.6534,485000.0
2009-05-01 13:15:00,17.0,17.02,16.98,17.0,571000.0,15.6534,15.6718,15.635,15.6534,571000.0
2009-05-01 13:20:00,17.0,17.01,16.91,16.93,948000.0,15.6534,15.6626,15.5705,15.5889,948000.0
2009-05-01 13:25:00,16.93,16.96,16.92,16.96,334000.0,15.5889,15.6165,15.5797,15.6165,334000.0
2009-05-01 13:30:00,16.95,16.98,16.95,16.97,657000.0,15.6073,15.635,15.6073,15.6257,657000.0
2009-05-01 13:35:00,16.97,17.0,16.95,16.98,689000.0,15.6257,15.6534,15.6073,15.635,689000.0
2009-05-01 13:40:00,16.98,16.98,16.93,16.96,755000.0,15.635,15.635,15.5889,15.6165,755000.0
2009-05-01 13:45:00,16.97,17.03,16.95,17.02,385000.0,15.6257,15.681,15.6073,15.6718,385000.0
2009-05-01 13:50:00,17.01,17.04,16.98,17.02,425000.0,15.6626,15.6902,15.635,15.6718,425000.0
2009-05-01 13:55:00,17.03,17.03,16.97,17.01,383000.0,15.681,15.681,15.6257,15.6626,383000.0
2009-05-01 14:00:00,17.01,17.02,16.97,17.0,441000.0,15.6626,15.6718,15.6257,15.6534,441000.0
2009-05-01 14:05:00,16.99,17.03,16.99,17.0,595000.0,15.6442,15.681,15.6442,15.6534,595000.0
2009-05-01 14:10:00,17.0,17.01,16.97,16.99,329000.0,15.6534,15.6626,15.6257,15.6442,329000.0
2009-05-01 14:15:00,16.99,17.0,16.97,16.99,534000.0,15.6442,15.6534,15.6257,15.6442,534000.0
2009-05-01 14:20:00,16.99,17.0,16.97,16.99,385000.0,15.6442,15.6534,15.6257,15.6442,385000.0
2009-05-01 14:25:00,16.99,17.02,16.96,17.01,688000.0,15.6442,15.6718,15.6165,15.6626,688000.0
2009-05-01 14:30:00,17.0,17.02,17.0,17.0,533000.0,15.6534,15.6718,15.6534,15.6534,533000.0
2009-05-01 14:35:00,17.0,17.02,17.0,17.0,655000.0,15.6534,15.6718,15.6534,15.6534,655000.0
2009-05-01 14:40:00,17.0,17.01,16.98,17.01,573000.0,15.6534,15.6626,15.635,15.6626,573000.0
2009-05-01 14:45:00,17.01,17.1,17.0,17.04,1037000.0,15.6626,15.7455,15.6534,15.6902,1037000.0
2009-05-01 14:50:00,17.04,17.04,16.98,17.0,831000.0,15.6902,15.6902,15.635,15.6534,831000.0
2009-05-01 14:55:00,17.0,17.02,16.99,17.01,470000.0,15.6534,15.6718,15.6442,15.6626,470000.0
2009-05-01 15:00:00,17.01,17.03,17.0,17.02,702000.0,15.6626,15.681,15.6534,15.6718,702000.0
2009-05-01 15:05:00,17.01,17.02,17.0,17.0,657000.0,15.6626,15.6718,15.6534,15.6534,657000.0
2009-05-01 15:10:00,17.0,17.02,16.99,17.0,819000.0,15.6534,15.6718,15.6442,15.6534,819000.0
2009-05-01 15:15:00,17.01,17.01,16.9,16.97,1244000.0,15.6626,15.6626,15.5613,15.6257,1244000.0
2009-05-01 15:20:00,16.97,17.06,16.96,17.03,943000.0,15.6257,15.7086,15.6165,15.681,943000.0
2009-05-01 15:25:00,17.03,17.07,17.0,17.03,558000.0,15.681,15.7178,15.6534,15.681,558000.0
2009-05-01 15:30:00,17.03,17.13,16.98,17.12,1283000.0,15.681,15.7731,15.635,15.7639,1283000.0
2009-05-01 15:35:00,17.12,17.19,17.11,17.15,1176000.0,15.7639,15.8283,15.7547,15.7915,1176000.0
2009-05-01 15:40:00,17.14,17.27,17.14,17.22,1343000.0,15.7823,15.902,15.7823,15.8559,1343000.0
2009-05-01 15:45:00,17.19,17.22,17.15,17.2,1266000.0,15.8283,15.8559,15.7915,15.8375,1266000.0
2009-05-01 15:50:00,17.2,17.23,17.15,17.2,1521000.0,15.8375,15.8652,15.7915,15.8375,1521000.0
2009-05-01 15:55:00,17.2,17.27,17.16,17.26,2631000.0,15.8375,15.902,15.8007,15.8928,2631000.0
2009-05-04 09:30:00,17.57,17.68,17.3,17.35,1138000.0,16.1782,16.2795,15.9296,15.9756,1138000.0
2009-05-04 09:35:00,17.35,17.4,17.31,17.38,758000.0,15.9756,16.0217,15.9388,16.0033,758000.0
2009-05-04 09:40:00,17.38,17.38,17.17,17.24,1112000.0,16.0033,16.0033,15.8099,15.8744,1112000.0
2009-05-04 09:45:00,17.24,17.46,17.19,17.44,1145000.0,15.8744,16.0769,15.8283,16.0585,1145000.0
2009-05-04 09:50:00,17.44,17.45,17.34,17.45,711000.0,16.0585,16.0677,15.9664,16.0677,711000.0
2009-05-04 09:55:00,17.45,17.57,17.42,17.49,1236000.0,16.0677,16.1782,16.0401,16.1046,1236000.0
2009-05-04 10:00:00,17.5,17.59,17.49,17.49,827000.0,16.1138,16.1966,16.1046,16.1046,827000.0
2009-05-04 10:05:00,17.5,17.51,17.43,17.5,658000.0,16.1138,16.123,16.0493,16.1138,658000.0
2009-05-04 10:10:00,17.5,17.54,17.49,17.54,436000.0,16.1138,16.1506,16.1046,16.1506,436000.0
2009-05-04 10:15:00,17.54,17.63,17.53,17.62,817000.0,16.1506,16.2335,16.1414,16.2243,817000.0
2009-05-04 10:20:00,17.63,17.74,17.63,17.7,1116000.0,16.2335,16.3348,16.2335,16.2979,1116000.0
2009-05-04 10:25:00,17.7,17.77,17.67,17.67,917000.0,16.2979,16.3624,16.2703,16.2703,917000.0
2009-05-04 10:30:00,17.67,17.79,17.67,17.77,804000.0,16.2703,16.3808,16.2703,16.3624,804000.0
2009-05-04 10:35:00,17.77,17.79,17.74,17.77,610000.0,16.3624,16.3808,16.3348,16.3624,610000.0
2009-05-04 10:40:00,17.77,17.77,17.74,17.76,502000.0,16.3624,16.3624,16.3348,16.3532,502000.0
2009-05-04 10:45:00,17.76,17.76,17.73,17.76,601000.0,16.3532,16.3532,16.3255,16.3532,601000.0
2009-05-04 10:50:00,17.76,17.79,17.75,17.77,609000.0,16.3532,16.3808,16.344,16.3624,609000.0
2009-05-04 10:55:00,17.77,17.86,17.77,17.82,708000.0,16.3624,16.4452,16.3624,16.4084,708000.0
2009-05-04 11:00:00,17.82,17.85,17.82,17.84,383000.0,16.4084,16.436,16.4084,16.4268,383000.0
2009-05-04 11:05:00,17.85,17.88,17.84,17.86,535000.0,16.436,16.4637,16.4268,16.4452,535000.0
2009-05-04 11:10:00,17.85,17.9,17.85,17.88,413000.0,16.436,16.4821,16.436,16.4637,413000.0
2009-05-04 11:15:00,17.89,17.92,17.83,17.84,422000.0,16.4729,16.5005,16.4176,16.4268,422000.0
2009-05-04 11:20:00,17.85,17.88,17.84,17.86,345000.0,16.436,16.4637,16.4268,16.4452,345000.0
2009-05-04 11:25:00,17.86,17.88,17.86,17.87,633000.0,16.4452,16.4637,16.4452,16.4545,633000.0
2009-05-04 11:30:00,17.87,17.88,17.81,17.82,414000.0,16.4545,16.4637,16.3992,16.4084,414000.0
2009-05-04 11:35:00,17.82,17.82,17.77,17.78,303000.0,16.4084,16.4084,16.3624,16.3716,303000.0
2009-05-04 11:40:00,17.78,17.78,17.71,17.74,330000.0,16.3716,16.3716,16.3071,16.3348,330000.0
2009-05-04 11:45:00,17.73,17.79,17.73,17.77,228000.0,16.3255,16.3808,16.3255,16.3624,228000.0
2009-05-04 11:50:00,17.77,17.79,17.71,17.72,294000.0,16.3624,16.3808,16.3071,16.3163,294000.0
2009-05-04 11:55:00,17.72,17.76,17.72,17.75,181000.0,16.3163,16.3532,16.3163,16.344,181000.0
2009-05-04 12:00:00,17.74,17.79,17.74,17.77,243000.0,16.3348,16.3808,16.3348,16.3624,243000.0
2009-05-04 12:05:00,17.78,17.78,17.74,17.76,232000.0,16.3716,16.3716,16.3348,16.3532,232000.0
2009-05-04 12:10:00,17.75,17.79,17.74,17.76,299000.0,16.344,16.3808,16.3348,16.3532,299000.0
2009-05-04 12:15:00,17.77,17.78,17.72,17.77,502000.0,16.3624,16.3716,16.3163,16.3624,502000.0
2009-05-04 12:20:00,17.76,17.78,17.75,17.75,199000.0,16.3532,16.3716,16.344,16.344,199000.0
2009-05-04 12:25:00,17.75,17.76,17.73,17.75,229000.0,16.344,16.3532,16.3255,16.344,229000.0
2009-05-04 12:30:00,17.75,17.78,17.73,17.77,226000.0,16.344,16.3716,16.3255,16.3624,226000.0
2009-05-04 12:35:00,17.78,17.82,17.77,17.81,357000.0,16.3716,16.4084,16.3624,16.3992,357000.0
2009-05-04 12:40:00,17.81,17.83,17.8,17.81,262000.0,16.3992,16.4176,16.39,16.3992,262000.0
2009-05-04 12:45:00,17.81,17.83,17.8,17.82,125000.0,16.3992,16.4176,16.39,16.4084,125000.0
2009-05-04 12:50:00,17.82,17.84,17.81,17.82,234000.0,16.4084,16.4268,16.3992,16.4084,234000.0
2009-05-04 12:55:00,17.82,17.84,17.79,17.84,221000.0,16.4084,16.4268,16.3808,16.4268,221000.0
2009-05-04 13:00:00,17.83,17.84,17.82,17.82,124000.0,16.4176,16.4268,16.4084,16.4084,124000.0
2009-05-04 13:05:00,17.82,17.84,17.82,17.82,207000.0,16.4084,16.4268,16.4084,16.4084,207000.0
2009-05-04 13:10:00,17.82,17.82,17.78,17.79,227000.0,16.4084,16.4084,16.3716,16.3808,227000.0
2009-05-04 13:15:00,17.78,17.83,17.78,17.81,248000.0,16.3716,16.4176,16.3716,16.3992,248000.0
2009-05-04 13:20:00,17.81,17.82,17.79,17.8,228000.0,16.3992,16.4084,16.3808,16.39,228000.0
2009-05-04 13:25:00,17.81,17.81,17.76,17.78,202000.0,16.3992,16.3992,16.3532,16.3716,202000.0
2009-05-04 13:30:00,17.78,17.83,17.78,17.82,200000.0,16.3716,16.4176,16.3716,16.4084,200000.0
2009-05-04 13:35:00,17.83,17.84,17.8,17.8,200000.0,16.4176,16.4268,16.39,16.39,200000.0
2009-05-04 13:40:00,17.81,17.81,17.77,17.77,178000.0,16.3992,16.3992,16.3624,16.3624,178000.0
2009-05-04 13:45:00,17.77,17.82,17.77,17.8,311000.0,16.3624,16.4084,16.3624,16.39,311000.0
2009-05-04 13:50:00,17.8,17.82,17.75,17.76,209000.0,16.39,16.4084,16.344,16.3532,209000.0
2009-05-04 13:55:00,17.76,17.77,17.74,17.75,260000.0,16.3532,16.3624,16.3348,16.344,260000.0
2009-05-04 14:00:00,17.74,17.77,17.7,17.7,368000.0,16.3348,16.3624,16.2979,16.2979,368000.0
2009-05-04 14:05:00,17.7,17.71,17.65,17.66,678000.0,16.2979,16.3071,16.2519,16.2611,678000.0
2009-05-04 14:10:00,17.66,17.67,17.62,17.67,445000.0,16.2611,16.2703,16.2243,16.2703,445000.0
2009-05-04 14:15:00,17.67,17.68,17.65,17.67,259000.0,16.2703,16.2795,16.2519,16.2703,259000.0
2009-05-04 14:20:00,17.68,17.74,17.66,17.67,386000.0,16.2795,16.3348,16.2611,16.2703,386000.0
2009-05-04 14:25:00,17.67,17.7,17.65,17.68,255000.0,16.2703,16.2979,16.2519,16.2795,255000.0
2009-05-04 14:30:00,17.68,17.7,17.65,17.69,325000.0,16.2795,16.2979,16.2519,16.2887,325000.0
2009-05-04 14:35:00,17.69,17.71,17.65,17.67,350000.0,16.2887,16.3071,16.2519,16.2703,350000.0
2009-05-04 14:40:00,17.67,17.68,17.6,17.6,531000.0,16.2703,16.2795,16.2058,16.2058,531000.0
2009-05-04 14:45:00,17.6,17.62,17.57,17.57,464000.0,16.2058,16.2243,16.1782,16.1782,464000.0
2009-05-04 14:50:00,17.58,17.58,17.49,17.49,797000.0,16.1874,16.1874,16.1046,16.1046,797000.0
2009-05-04 14:55:00,17.49,17.49,17.4,17.43,777000.0,16.1046,16.1046,16.0217,16.0493,777000.0
2009-05-04 15:00:00,17.43,17.59,17.42,17.59,1077000.0,16.0493,16.1966,16.0401,16.1966,1077000.0
2009-05-04 15:05:00,17.59,17.62,17.54,17.62,678000.0,16.1966,16.2243,16.1506,16.2243,678000.0
2009-05-04 15:10:00,17.62,17.65,17.59,17.64,624000.0,16.2243,16.2519,16.1966,16.2427,624000.0
2009-05-04 15:15:00,17.63,17.66,17.61,17.64,366000.0,16.2335,16.2611,16.2151,16.2427,366000.0
2009-05-04 15:20:00,17.64,17.66,17.55,17.56,431000.0,16.2427,16.2611,16.1598,16.169,431000.0
2009-05-04 15:25:00,17.57,17.59,17.55,17.57,445000.0,16.1782,16.1966,16.1598,16.1782,445000.0
2009-05-04 15:30:00,17.57,17.62,17.49,17.52,806000.0,16.1782,16.2243,16.1046,16.1322,806000.0
2009-05-04 15:35:00,17.52,17.58,17.49,17.55,517000.0,16.1322,16.1874,16.1046,16.1598,517000.0
2009-05-04 15:40:00,17.56,17.63,17.55,17.61,906000.0,16.169,16.2335,16.1598,16.2151,906000.0
2009-05-04 15:45:00,17.61,17.65,17.57,17.62,718000.0,16.2151,16.2519,16.1782,16.2243,718000.0
2009-05-04 15:50:00,17.63,17.76,17.62,17.76,1457000.0,16.2335,16.3532,16.2243,16.3532,1457000.0
2009-05-04 15:55:00,17.76,17.9,17.73,17.89,2453000.0,16.3532,16.4821,16.3255,16.4729,2453000.0
2009-05-05 09:30:00,17.61,17.7,17.55,17.62,784000.0,16.2151,16.2979,16.1598,16.2243,784000.0
2009-05-05 09:35:00,17.62,17.75,17.57,17.73,648000.0,16.2243,16.344,16.1782,16.3255,648000.0
2009-05-05 09:40:00,17.73,17.74,17.65,17.69,643000.0,16.3255,16.3348,16.2519,16.2887,643000.0
2009-05-05 09:45:00,17.68,17.79,17.68,17.79,945000.0,16.2795,16.3808,16.2795,16.3808,945000.0
2009-05-05 09:50:00,17.78,17.94,17.77,17.94,766000.0,16.3716,16.5189,16.3624,16.5189,766000.0
2009-05-05 09:55:00,17.95,17.96,17.8,17.84,638000.0,16.5281,16.5373,16.39,16.4268,638000.0
2009-05-05 10:00:00,17.84,17.85,17.77,17.79,648000.0,16.4268,16.436,16.3624,16.3808,648000.0
2009-05-05 10:05:00,17.79,17.85,17.77,17.8,506000.0,16.3808,16.436,16.3624,16.39,506000.0
2009-05-05 10:10:00,17.81,17.84,17.8,17.83,280000.0,16.3992,16.4268,16.39,16.4176,280000.0
2009-05-05 10:15:00,17.83,17.88,17.83,17.83,260000.0,16.4176,16.4637,16.4176,16.4176,260000.0
2009-05-05 10:20:00,17.83,17.84,17.79,17.81,393000.0,16.4176,16.4268,16.3808,16.3992,393000.0
2009-05-05 10:25:00,17.8,17.85,17.79,17.84,416000.0,16.39,16.436,16.3808,16.4268,416000.0
2009-05-05 10:30:00,17.85,17.85,17.79,17.81,310000.0,16.436,16.436,16.3808,16.3992,310000.0
2009-05-05 10:35:00,17.81,17.83,17.79,17.79,431000.0,16.3992,16.4176,16.3808,16.3808,431000.0
2009-05-05 10:40:00,17.79,17.81,17.77,17.79,290000.0,16.3808,16.3992,16.3624,16.3808,290000.0
2009-05-05 10:45:00,17.78,17.79,17.68,17.7,591000.0,16.3716,16.3808,16.2795,16.2979,591000.0
2009-05-05 10:50:00,17.7,17.75,17.68,17.73,510000.0,16.2979,16.344,16.2795,16.3255,510000.0
2009-05-05 10:55:00,17.73,17.75,17.71,17.72,365000.0,16.3255,16.344,16.3071,16.3163,365000.0
2009-05-05 11:00:00,17.72,17.79,17.72,17.78,225000.0,16.3163,16.3808,16.3163,16.3716,225000.0
2009-05-05 11:05:00,17.78,17.85,17.76,17.84,456000.0,16.3716,16.436,16.3532,16.4268,456000.0
2009-05-05 11:10:00,17.83,17.87,17.79,17.81,714000.0,16.4176,16.4545,16.3808,16.3992,714000.0
2009-05-05 11:15:00,17.82,17.84,17.77,17.78,345000.0,16.4084,16.4268,16.3624,16.3716,345000.0
2009-05-05 11:20:00,17.77,17.82,17.76,17.78,182000.0,16.3624,16.4084,16.3532,16.3716,182000.0
2009-05-05 11:25:00,17.79,17.83,17.77,17.78,234000.0,16.3808,16.4176,16.3624,16.3716,234000.0
2009-05-05 11:30:00,17.77,17.79,17.76,17.78,282000.0,16.3624,16.3808,16.3532,16.3716,282000.0
2009-05-05 11:35:00,17.77,17.81,17.77,17.78,242000.0,16.3624,16.3992,16.3624,16.3716,242000.0
2009-05-05 11:40:00,17.77,17.79,17.76,17.79,204000.0,16.3624,16.3808,16.3532,16.3808,204000.0
2009-05-05 11:45:00,17.79,17.8,17.77,17.78,168000.0,16.3808,16.39,16.3624,16.3716,168000.0
2009-05-05 11:50:00,17.78,17.79,17.76,17.77,394000.0,16.3716,16.3808,16.3532,16.3624,394000.0
2009-05-05 11:55:00,17.78,17.79,17.75,17.76,242000.0,16.3716,16.3808,16.344,16.3532,242000.0
2009-05-05 12:00:00,17.77,17.79,17.74,17.78,164000.0,16.3624,16.3808,16.3348,16.3716,164000.0
2009-05-05 12:05:00,17.78,17.83,17.77,17.82,248000.0,16.3716,16.4176,16.3624,16.4084,248000.0
2009-05-05 12:10:00,17.82,17.82,17.79,17.8,227000.0,16.4084,16.4084,16.3808,16.39,227000.0
2009-05-05 12:15:00,17.8,17.82,17.8,17.8,246000.0,16.39,16.4084,16.39,16.39,246000.0
2009-05-05 12:20:00,17.8,17.82,17.79,17.8,254000.0,16.39,16.4084,16.3808,16.39,254000.0
2009-05-05 12:25:00,17.8,17.82,17.8,17.81,202000.0,16.39,16.4084,16.39,16.3992,202000.0
2009-05-05 12:30:00,17.81,17.83,17.78,17.8,327000.0,16.3992,16.4176,16.3716,16.39,327000.0
2009-05-05 12:35:00,17.8,17.81,17.79,17.79,189000.0,16.39,16.3992,16.3808,16.3808,189000.0
2009-05-05 12:40:00,17.79,17.83,17.79,17.82,232000.0,16.3808,16.4176,16.3808,16.4084,232000.0
2009-05-05 12:45:00,17.81,17.83,17.81,17.82,238000.0,16.3992,16.4176,16.3992,16.4084,238000.0
2009-05-05 12:50:00,17.82,17.82,17.79,17.82,193000.0,16.4084,16.4084,16.3808,16.4084,193000.0
2009-05-05 12:55:00,17.81,17.83,17.81,17.83,334000.0,16.3992,16.4176,16.3992,16.4176,334000.0
2009-05-05 13:00:00,17.83,17.87,17.81,17.86,296000.0,16.4176,16.4545,16.3992,16.4452,296000.0
2009-05-05 13:05:00,17.87,17.91,17.87,17.89,707000.0,16.4545,16.4913,16.4545,16.4729,707000.0
2009-05-05 13:10:00,17.89,17.9,17.84,17.85,214000.0,16.4729,16.4821,16.4268,16.436,214000.0
2009-05-05 13:15:00,17.85,17.91,17.84,17.89,353000.0,16.436,16.4913,16.4268,16.4729,353000.0
2009-05-05 13:20:00,17.89,17.9,17.85,17.86,167000.0,16.4729,16.4821,16.436,16.4452,167000.0
2009-05-05 13:25:00,17.86,17.88,17.86,17.86,149000.0,16.4452,16.4637,16.4452,16.4452,149000.0
2009-05-05 13:30:00,17.86,17.88,17.86,17.88,136000.0,16.4452,16.4637,16.4452,16.4637,136000.0
2009-05-05 13:35:00,17.87,17.93,17.87,17.93,227000.0,16.4545,16.5097,16.4545,16.5097,227000.0
2009-05-05 13:40:00,17.92,17.93,17.88,17.89,275000.0,16.5005,16.5097,16.4637,16.4729,275000.0
2009-05-05 13:45:00,17.89,17.9,17.84,17.89,318000.0,16.4729,16.4821,16.4268,16.4729,318000.0
2009-05-05 13:50:00,17.89,17.93,17.88,17.91,237000.0,16.4729,16.5097,16.4637,16.4913,237000.0
2009-05-05 13:55:00,17.91,17.92,17.9,17.91,101000.0,16.4913,16.5005,16.4821,16.4913,101000.0
2009-05-05 14:00:00,17.91,17.92,17.89,17.9,701000.0,16.4913,16.5005,16.4729,16.4821,701000.0
2009-05-05 14:05:00,17.9,17.93,17.9,17.93,224000.0,16.4821,16.5097,16.4821,16.5097,224000.0
2009-05-05 14:10:00,17.93,17.95,17.92,17.93,160000.0,16.5097,16.5281,16.5005,16.5097,160000.0
2009-05-05 14:15:00,17.94,17.94,17.91,17.94,488000.0,16.5189,16.5189,16.4913,16.5189,488000.0
2009-05-05 14:20:00,17.94,18.0,17.94,17.94,993000.0,16.5189,16.5742,16.5189,16.5189,993000.0
2009-05-05 14:25:00,17.94,18.0,17.93,17.98,625000.0,16.5189,16.5742,16.5097,16.5557,625000.0
2009-05-05 14:30:00,17.98,18.0,17.96,18.0,453000.0,16.5557,16.5742,16.5373,16.5742,453000.0
2009-05-05 14:35:00,18.0,18.07,18.0,18.06,649000.0,16.5742,16.6386,16.5742,16.6294,649000.0
2009-05-05 14:40:00,18.06,18.14,18.06,18.13,925000.0,16.6294,16.7031,16.6294,16.6939,925000.0
2009-05-05 14:45:00,18.14,18.2,18.11,18.19,1208000.0,16.7031,16.7583,16.6754,16.7491,1208000.0
2009-05-05 14:50:00,18.19,18.21,18.15,18.19,1084000.0,16.7491,16.7675,16.7123,16.7491,1084000.0
2009-05-05 14:55:00,18.19,18.2,18.18,18.19,562000.0,16.7491,16.7583,16.7399,16.7491,562000.0
2009-05-05 15:00:00,18.19,18.19,18.16,18.19,613000.0,16.7491,16.7491,16.7215,16.7491,613000.0
2009-05-05 15:05:00,18.18,18.19,18.18,18.19,679000.0,16.7399,16.7491,16.7399,16.7491,679000.0
2009-05-05 15:10:00,18.19,18.19,18.15,18.18,707000.0,16.7491,16.7491,16.7123,16.7399,707000.0
2009-05-05 15:15:00,18.19,18.2,18.14,18.16,1085000.0,16.7491,16.7583,16.7031,16.7215,1085000.0
2009-05-05 15:20:00,18.15,18.17,18.11,18.13,1047000.0,16.7123,16.7307,16.6754,16.6939,1047000.0
2009-05-05 15:25:00,18.14,18.2,18.13,18.19,903000.0,16.7031,16.7583,16.6939,16.7491,903000.0
2009-05-05 15:30:00,18.19,18.26,18.17,18.23,1075000.0,16.7491,16.8136,16.7307,16.7859,1075000.0
2009-05-05 15:35:00,18.22,18.29,18.22,18.29,848000.0,16.7767,16.8412,16.7767,16.8412,848000.0
2009-05-05 15:40:00,18.29,18.31,18.26,18.28,1049000.0,16.8412,16.8596,16.8136,16.832,1049000.0
2009-05-05 15:45:00,18.28,18.33,18.28,18.3,1308000.0,16.832,16.878,16.832,16.8504,1308000.0
2009-05-05 15:50:00,18.31,18.31,18.23,18.26,1149000.0,16.8596,16.8596,16.7859,16.8136,1149000.0
2009-05-05 15:55:00,18.26,18.29,18.21,18.24,1964000.0,16.8136,16.8412,16.7675,16.7951,1964000.0
2009-05-06 09:30:00,18.4,18.45,18.3,18.3,851000.0,16.9425,16.9885,16.8504,16.8504,851000.0
2009-05-06 09:35:00,18.31,18.32,18.01,18.05,1302000.0,16.8596,16.8688,16.5834,16.6202,1302000.0
2009-05-06 09:40:00,18.04,18.27,18.03,18.17,1102000.0,16.611,16.8228,16.6018,16.7307,1102000.0
2009-05-06 09:45:00,18.16,18.18,18.06,18.09,675000.0,16.7215,16.7399,16.6294,16.657,675000.0
2009-05-06 09:50:00,18.08,18.22,18.06,18.21,636000.0,16.6478,16.7767,16.6294,16.7675,636000.0
2009-05-06 09:55:00,18.2,18.25,18.19,18.2,506000.0,16.7583,16.8044,16.7491,16.7583,506000.0
2009-05-06 10:00:00,18.2,18.21,18.05,18.08,575000.0,16.7583,16.7675,16.6202,16.6478,575000.0
2009-05-06 10:05:00,18.09,18.23,18.06,18.23,456000.0,16.657,16.7859,16.6294,16.7859,456000.0
2009-05-06 10:10:00,18.23,18.23,18.17,18.19,254000.0,16.7859,16.7859,16.7307,16.7491,254000.0
2009-05-06 10:15:00,18.19,18.22,18.1,18.14,354000.0,16.7491,16.7767,16.6662,16.7031,354000.0
2009-05-06 10:20:00,18.14,18.19,18.14,18.19,259000.0,16.7031,16.7491,16.7031,16.7491,259000.0
2009-05-06 10:25:00,18.19,18.22,18.1,18.11,350000.0,16.7491,16.7767,16.6662,16.6754,350000.0
2009-05-06 10:30:00,18.1,18.19,18.1,18.19,275000.0,16.6662,16.7491,16.6662,16.7491,275000.0
2009-05-06 10:35:00,18.2,18.22,18.17,18.2,206000.0,16.7583,16.7767,16.7307,16.7583,206000.0
2009-05-06 10:40:00,18.19,18.21,18.12,18.15,190000.0,16.7491,16.7675,16.6847,16.7123,190000.0
2009-05-06 10:45:00,18.16,18.21,18.16,18.2,160000.0,16.7215,16.7675,16.7215,16.7583,160000.0
2009-05-06 10:50:00,18.2,18.21,18.18,18.2,341000.0,16.7583,16.7675,16.7399,16.7583,341000.0
2009-05-06 10:55:00,18.19,18.25,18.18,18.23,460000.0,16.7491,16.8044,16.7399,16.7859,460000.0
2009-05-06 11:00:00,18.23,18.29,18.21,18.28,249000.0,16.7859,16.8412,16.7675,16.832,249000.0
2009-05-06 11:05:00,18.26,18.27,18.17,18.2,216000.0,16.8136,16.8228,16.7307,16.7583,216000.0
2009-05-06 11:10:00,18.2,18.24,18.2,18.23,154000.0,16.7583,16.7951,16.7583,16.7859,154000.0
2009-05-06 11:15:00,18.23,18.26,18.18,18.19,168000.0,16.7859,16.8136,16.7399,16.7491,168000.0
2009-05-06 11:20:00,18.19,18.24,18.18,18.22,187000.0,16.7491,16.7951,16.7399,16.7767,187000.0
2009-05-06 11:25:00,18.22,18.3,18.22,18.29,147000.0,16.7767,16.8504,16.7767,16.8412,147000.0
2009-05-06 11:30:00,18.3,18.38,18.3,18.35,435000.0,16.8504,16.9241,16.8504,16.8964,435000.0
2009-05-06 11:35:00,18.35,18.43,18.34,18.39,467000.0,16.8964,16.9701,16.8872,16.9333,467000.0
2009-05-06 11:40:00,18.41,18.45,18.4,18.44,287000.0,16.9517,16.9885,16.9425,16.9793,287000.0
2009-05-06 11:45:00,18.44,18.54,18.42,18.46,501000.0,16.9793,17.0714,16.9609,16.9977,501000.0
2009-05-06 11:50:00,18.46,18.49,18.38,18.4,418000.0,16.9977,17.0253,16.9241,16.9425,418000.0
2009-05-06 11:55:00,18.4,18.47,18.39,18.45,150000.0,16.9425,17.0069,16.9333,16.9885,150000.0
2009-05-06 12:00:00,18.45,18.46,18.41,18.43,321000.0,16.9885,16.9977,16.9517,16.9701,321000.0
2009-05-06 12:05:00,18.43,18.44,18.41,18.43,170000.0,16.9701,16.9793,16.9517,16.9701,170000.0
2009-05-06 12:10:00,18.43,18.45,18.41,18.42,282000.0,16.9701,16.9885,16.9517,16.9609,282000.0
2009-05-06 12:15:00,18.42,18.43,18.4,18.42,255000.0,16.9609,16.9701,16.9425,16.9609,255000.0
2009-05-06 12:20:00,18.42,18.46,18.4,18.44,150000.0,16.9609,16.9977,16.9425,16.9793,150000.0
2009-05-06 12:25:00,18.44,18.45,18.4,18.43,162000.0,16.9793,16.9885,16.9425,16.9701,162000.0
2009-05-06 12:30:00,18.43,18.44,18.4,18.42,132000.0,16.9701,16.9793,16.9425,16.9609,132000.0
2009-05-06 12:35:00,18.41,18.42,18.37,18.38,246000.0,16.9517,16.9609,16.9149,16.9241,246000.0
2009-05-06 12:40:00,18.39,18.43,18.39,18.39,163000.0,16.9333,16.9701,16.9333,16.9333,163000.0
2009-05-06 12:45:00,18.4,18.42,18.38,18.4,187000.0,16.9425,16.9609,16.9241,16.9425,187000.0
2009-05-06 12:50:00,18.4,18.42,18.39,18.4,146000.0,16.9425,16.9609,16.9333,16.9425,146000.0
2009-05-06 12:55:00,18.4,18.41,18.35,18.35,188000.0,16.9425,16.9517,16.8964,16.8964,188000.0
2009-05-06 13:00:00,18.35,18.37,18.31,18.36,300000.0,16.8964,16.9149,16.8596,16.9056,300000.0
2009-05-06 13:05:00,18.37,18.4,18.35,18.35,83000.0,16.9149,16.9425,16.8964,16.8964,83000.0
2009-05-06 13:10:00,18.34,18.43,18.34,18.43,186000.0,16.8872,16.9701,16.8872,16.9701,186000.0
2009-05-06 13:15:00,18.44,18.44,18.4,18.41,100000.0,16.9793,16.9793,16.9425,16.9517,100000.0
2009-05-06 13:20:00,18.41,18.43,18.34,18.35,185000.0,16.9517,16.9701,16.8872,16.8964,185000.0
2009-05-06 13:25:00,18.35,18.38,18.32,18.32,88000.0,16.8964,16.9241,16.8688,16.8688,88000.0
2009-05-06 13:30:00,18.32,18.38,18.32,18.38,105000.0,16.8688,16.9241,16.8688,16.9241,105000.0
2009-05-06 13:35:00,18.38,18.41,18.35,18.36,201000.0,16.9241,16.9517,16.8964,16.9056,201000.0
2009-05-06 13:40:00,18.37,18.38,18.33,18.35,192000.0,16.9149,16.9241,16.878,16.8964,192000.0
2009-05-06 13:45:00,18.35,18.37,18.32,18.34,191000.0,16.8964,16.9149,16.8688,16.8872,191000.0
2009-05-06 13:50:00,18.35,18.43,18.33,18.4,172000.0,16.8964,16.9701,16.878,16.9425,172000.0
2009-05-06 13:55:00,18.39,18.43,18.39,18.41,275000.0,16.9333,16.9701,16.9333,16.9517,275000.0
2009-05-06 14:00:00,18.42,18.46,18.39,18.39,294000.0,16.9609,16.9977,16.9333,16.9333,294000.0
2009-05-06 14:05:00,18.39,18.42,18.39,18.42,138000.0,16.9333,16.9609,16.9333,16.9609,138000.0
2009-05-06 14:10:00,18.4,18.4,18.34,18.36,157000.0,16.9425,16.9425,16.8872,16.9056,157000.0
2009-05-06 14:15:00,18.36,18.41,18.34,18.41,159000.0,16.9056,16.9517,16.8872,16.9517,159000.0
2009-05-06 14:20:00,18.41,18.45,18.41,18.41,232000.0,16.9517,16.9885,16.9517,16.9517,232000.0
2009-05-06 14:25:00,18.41,18.43,18.38,18.39,173000.0,16.9517,16.9701,16.9241,16.9333,173000.0
2009-05-06 14:30:00,18.39,18.44,18.35,18.37,242000.0,16.9333,16.9793,16.8964,16.9149,242000.0
2009-05-06 14:35:00,18.36,18.38,18.3,18.31,266000.0,16.9056,16.9241,16.8504,16.8596,266000.0
2009-05-06 14:40:00,18.32,18.32,18.24,18.27,324000.0,16.8688,16.8688,16.7951,16.8228,324000.0
2009-05-06 14:45:00,18.27,18.29,18.21,18.22,298000.0,16.8228,16.8412,16.7675,16.7767,298000.0
2009-05-06 14:50:00,18.22,18.26,18.21,18.23,230000.0,16.7767,16.8136,16.7675,16.7859,230000.0
2009-05-06 14:55:00,18.23,18.27,18.2,18.22,298000.0,16.7859,16.8228,16.7583,16.7767,298000.0
2009-05-06 15:00:00,18.23,18.25,18.16,18.18,387000.0,16.7859,16.8044,16.7215,16.7399,387000.0
2009-05-06 15:05:00,18.17,18.25,18.16,18.24,334000.0,16.7307,16.8044,16.7215,16.7951,334000.0
2009-05-06 15:10:00,18.24,18.25,18.2,18.2,238000.0,16.7951,16.8044,16.7583,16.7583,238000.0
2009-05-06 15:15:00,18.22,18.22,18.13,18.15,607000.0,16.7767,16.7767,16.6939,16.7123,607000.0
2009-05-06 15:20:00,18.15,18.16,18.07,18.1,557000.0,16.7123,16.7215,16.6386,16.6662,557000.0
2009-05-06 15:25:00,18.1,18.12,17.99,18.04,931000.0,16.6662,16.6847,16.565,16.611,931000.0
2009-05-06 15:30:00,18.04,18.08,18.02,18.06,519000.0,16.611,16.6478,16.5926,16.6294,519000.0
2009-05-06 15:35:00,18.05,18.15,18.04,18.1,702000.0,16.6202,16.7123,16.611,16.6662,702000.0
2009-05-06 15:40:00,18.11,18.17,18.11,18.16,514000.0,16.6754,16.7307,16.6754,16.7215,514000.0
2009-05-06 15:45:00,18.15,18.21,18.14,18.2,674000.0,16.7123,16.7675,16.7031,16.7583,674000.0
2009-05-06 15:50:00,18.2,18.26,18.15,18.17,694000.0,16.7583,16.8136,16.7123,16.7307,694000.0
2009-05-06 15:55:00,18.17,18.29,18.15,18.26,1377000.0,16.7307,16.8412,16.7123,16.8136,1377000.0
2009-05-07 09:30:00,18.5,18.63,18.39,18.43,802000.0,17.0346,17.1543,16.9333,16.9701,802000.0
2009-05-07 09:35:00,18.44,18.47,18.35,18.4,700000.0,16.9793,17.0069,16.8964,16.9425,700000.0
2009-05-07 09:40:00,18.4,18.53,18.37,18.46,720000.0,16.9425,17.0622,16.9149,16.9977,720000.0
2009-05-07 09:45:00,18.46,18.5,18.43,18.44,332000.0,16.9977,17.0346,16.9701,16.9793,332000.0
2009-05-07 09:50:00,18.45,18.58,18.43,18.57,511000.0,16.9885,17.1082,16.9701,17.099,511000.0
2009-05-07 09:55:00,18.55,18.68,18.45,18.52,887000.0,17.0806,17.2003,16.9885,17.053,887000.0
2009-05-07 10:00:00,18.51,18.54,18.36,18.37,539000.0,17.0438,17.0714,16.9056,16.9149,539000.0
2009-05-07 10:05:00,18.36,18.38,18.23,18.32,759000.0,16.9056,16.9241,16.7859,16.8688,759000.0
2009-05-07 10:10:00,18.32,18.32,18.25,18.28,224000.0,16.8688,16.8688,16.8044,16.832,224000.0
2009-05-07 10:15:00,18.28,18.4,18.26,18.38,402000.0,16.832,16.9425,16.8136,16.9241,402000.0
2009-05-07 10:20:00,18.37,18.4,18.33,18.37,268000.0,16.9149,16.9425,16.878,16.9149,268000.0
2009-05-07 10:25:00,18.37,18.37,18.17,18.21,433000.0,16.9149,16.9149,16.7307,16.7675,433000.0
2009-05-07 10:30:00,18.2,18.33,18.2,18.29,313000.0,16.7583,16.878,16.7583,16.8412,313000.0
2009-05-07 10:35:00,18.29,18.32,18.26,18.32,344000.0,16.8412,16.8688,16.8136,16.8688,344000.0
2009-05-07 10:40:00,18.31,18.32,18.24,18.26,268000.0,16.8596,16.8688,16.7951,16.8136,268000.0
2009-05-07 10:45:00,18.26,18.29,18.25,18.29,127000.0,16.8136,16.8412,16.8044,16.8412,127000.0
2009-05-07 10:50:00,18.29,18.32,18.2,18.31,398000.0,16.8412,16.8688,16.7583,16.8596,398000.0
2009-05-07 10:55:00,18.3,18.34,18.3,18.31,113000.0,16.8504,16.8872,16.8504,16.8596,113000.0
2009-05-07 11:00:00,18.32,18.45,18.32,18.36,266000.0,16.8688,16.9885,16.8688,16.9056,266000.0
2009-05-07 11:05:00,18.35,18.37,18.32,18.33,97000.0,16.8964,16.9149,16.8688,16.878,97000.0
2009-05-07 11:10:00,18.32,18.34,18.25,18.25,221000.0,16.8688,16.8872,16.8044,16.8044,221000.0
2009-05-07 11:15:00,18.26,18.4,18.25,18.36,396000.0,16.8136,16.9425,16.8044,16.9056,396000.0
2009-05-07 11:20:00,18.36,18.38,18.29,18.31,238000.0,16.9056,16.9241,16.8412,16.8596,238000.0
2009-05-07 11:25:00,18.29,18.4,18.29,18.4,286000.0,16.8412,16.9425,16.8412,16.9425,286000.0
2009-05-07 11:30:00,18.38,18.49,18.38,18.45,307000.0,16.9241,17.0253,16.9241,16.9885,307000.0
2009-05-07 11:35:00,18.44,18.5,18.42,18.42,242000.0,16.9793,17.0346,16.9609,16.9609,242000.0
2009-05-07 11:40:00,18.42,18.45,18.4,18.43,120000.0,16.9609,16.9885,16.9425,16.9701,120000.0
2009-05-07 11:45:00,18.42,18.46,18.4,18.4,174000.0,16.9609,16.9977,16.9425,16.9425,174000.0
2009-05-07 11:50:00,18.41,18.43,18.39,18.41,204000.0,16.9517,16.9701,16.9333,16.9517,204000.0
2009-05-07 11:55:00,18.41,18.41,18.33,18.35,203000.0,16.9517,16.9517,16.878,16.8964,203000.0
2009-05-07 12:00:00,18.35,18.35,18.31,18.31,144000.0,16.8964,16.8964,16.8596,16.8596,144000.0
2009-05-07 12:05:00,18.3,18.31,18.27,18.29,111000.0,16.8504,16.8596,16.8228,16.8412,111000.0
2009-05-07 12:10:00,18.28,18.33,18.28,18.3,88000.0,16.832,16.878,16.832,16.8504,88000.0
2009-05-07 12:15:00,18.29,18.29,18.25,18.27,199000.0,16.8412,16.8412,16.8044,16.8228,199000.0
2009-05-07 12:20:00,18.27,18.32,18.25,18.31,244000.0,16.8228,16.8688,16.8044,16.8596,244000.0
2009-05-07 12:25:00,18.31,18.31,18.27,18.3,63000.0,16.8596,16.8596,16.8228,16.8504,63000.0
2009-05-07 12:30:00,18.3,18.32,18.28,18.32,79000.0,16.8504,16.8688,16.832,16.8688,79000.0
2009-05-07 12:35:00,18.31,18.31,18.27,18.28,82000.0,16.8596,16.8596,16.8228,16.832,82000.0
2009-05-07 12:40:00,18.28,18.34,18.28,18.31,132000.0,16.832,16.8872,16.832,16.8596,132000.0
2009-05-07 12:45:00,18.3,18.31,18.24,18.26,334000.0,16.8504,16.8596,16.7951,16.8136,334000.0
2009-05-07 12:50:00,18.24,18.27,18.22,18.27,116000.0,16.7951,16.8228,16.7767,16.8228,116000.0
2009-05-07 12:55:00,18.26,18.3,18.26,18.27,62000.0,16.8136,16.8504,16.8136,16.8228,62000.0
2009-05-07 13:00:00,18.26,18.27,18.22,18.24,142000.0,16.8136,16.8228,16.7767,16.7951,142000.0
2009-05-07 13:05:00,18.26,18.28,18.24,18.28,140000.0,16.8136,16.832,16.7951,16.832,140000.0
2009-05-07 13:10:00,18.28,18.28,18.23,18.23,94000.0,16.832,16.832,16.7859,16.7859,94000.0
2009-05-07 13:15:00,18.24,18.25,18.21,18.24,180000.0,16.7951,16.8044,16.7675,16.7951,180000.0
2009-05-07 13:20:00,18.25,18.29,18.24,18.26,152000.0,16.8044,16.8412,16.7951,16.8136,152000.0
2009-05-07 13:25:00,18.25,18.28,18.25,18.26,179000.0,16.8044,16.832,16.8044,16.8136,179000.0
2009-05-07 13:30:00,18.26,18.28,18.22,18.24,172000.0,16.8136,16.832,16.7767,16.7951,172000.0
2009-05-07 13:35:00,18.24,18.28,18.18,18.2,295000.0,16.7951,16.832,16.7399,16.7583,295000.0
2009-05-07 13:40:00,18.2,18.2,18.12,18.16,336000.0,16.7583,16.7583,16.6847,16.7215,336000.0
2009-05-07 13:45:00,18.16,18.2,18.13,18.18,296000.0,16.7215,16.7583,16.6939,16.7399,296000.0
2009-05-07 13:50:00,18.17,18.17,18.1,18.14,331000.0,16.7307,16.7307,16.6662,16.7031,331000.0
2009-05-07 13:55:00,18.14,18.18,18.11,18.16,343000.0,16.7031,16.7399,16.6754,16.7215,343000.0
2009-05-07 14:00:00,18.16,18.23,18.15,18.23,237000.0,16.7215,16.7859,16.7123,16.7859,237000.0
2009-05-07 14:05:00,18.23,18.28,18.23,18.25,156000.0,16.7859,16.832,16.7859,16.8044,156000.0
2009-05-07 14:10:00,18.25,18.26,18.17,18.18,190000.0,16.8044,16.8136,16.7307,16.7399,190000.0
2009-05-07 14:15:00,18.18,18.21,18.17,18.18,111000.0,16.7399,16.7675,16.7307,16.7399,111000.0
2009-05-07 14:20:00,18.17,18.22,18.16,18.19,132000.0,16.7307,16.7767,16.7215,16.7491,132000.0
2009-05-07 14:25:00,18.19,18.21,18.17,18.2,229000.0,16.7491,16.7675,16.7307,16.7583,229000.0
2009-05-07 14:30:00,18.19,18.2,18.12,18.12,313000.0,16.7491,16.7583,16.6847,16.6847,313000.0
2009-05-07 14:35:00,18.12,18.13,18.03,18.05,638000.0,16.6847,16.6939,16.6018,16.6202,638000.0
2009-05-07 14:40:00,18.07,18.07,18.04,18.04,179000.0,16.6386,16.6386,16.611,16.611,179000.0
2009-05-07 14:45:00,18.04,18.08,18.03,18.08,358000.0,16.611,16.6478,16.6018,16.6478,358000.0
2009-05-07 14:50:00,18.09,18.14,18.06,18.07,370000.0,16.657,16.7031,16.6294,16.6386,370000.0
2009-05-07 14:55:00,18.07,18.15,18.06,18.11,263000.0,16.6386,16.7123,16.6294,16.6754,263000.0
2009-05-07 15:00:00,18.12,18.16,18.06,18.14,418000.0,16.6847,16.7215,16.6294,16.7031,418000.0
2009-05-07 15:05:00,18.14,18.15,18.1,18.12,270000.0,16.7031,16.7123,16.6662,16.6847,270000.0
2009-05-07 15:10:00,18.13,18.15,18.12,18.13,382000.0,16.6939,16.7123,16.6847,16.6939,382000.0
2009-05-07 15:15:00,18.13,18.19,18.13,18.18,295000.0,16.6939,16.7491,16.6939,16.7399,295000.0
2009-05-07 15:20:00,18.18,18.24,18.15,18.22,328000.0,16.7399,16.7951,16.7123,16.7767,328000.0
2009-05-07 15:25:00,18.21,18.24,18.18,18.18,235000.0,16.7675,16.7951,16.7399,16.7399,235000.0
2009-05-07 15:30:00,18.18,18.18,18.09,18.09,509000.0,16.7399,16.7399,16.657,16.657,509000.0
2009-05-07 15:35:00,18.09,18.18,18.04,18.18,832000.0,16.657,16.7399,16.611,16.7399,832000.0
2009-05-07 15:40:00,18.17,18.21,18.13,18.16,563000.0,16.7307,16.7675,16.6939,16.7215,563000.0
2009-05-07 15:45:00,18.17,18.2,18.14,18.2,423000.0,16.7307,16.7583,16.7031,16.7583,423000.0
2009-05-07 15:50:00,18.19,18.2,18.1,18.18,701000.0,16.7491,16.7583,16.6662,16.7399,701000.0
2009-05-07 15:55:00,18.19,18.2,18.11,18.15,1085000.0,16.7491,16.7583,16.6754,16.7123,1085000.0
2009-05-08 09:30:00,18.28,18.38,18.2,18.38,285000.0,16.832,16.9241,16.7583,16.9241,285000.0
2009-05-08 09:35:00,18.36,18.38,18.13,18.35,375000.0,16.9056,16.9241,16.6939,16.8964,375000.0
2009-05-08 09:40:00,18.36,18.38,18.29,18.35,147000.0,16.9056,16.9241,16.8412,16.8964,147000.0
2009-05-08 09:45:00,18.33,18.37,18.27,18.33,276000.0,16.878,16.9149,16.8228,16.878,276000.0
2009-05-08 09:50:00,18.31,18.33,18.27,18.32,295000.0,16.8596,16.878,16.8228,16.8688,295000.0
2009-05-08 09:55:00,18.31,18.35,18.31,18.33,231000.0,16.8596,16.8964,16.8596,16.878,231000.0
2009-05-08 10:00:00,18.32,18.47,18.28,18.37,677000.0,16.8688,17.0069,16.832,16.9149,677000.0
2009-05-08 10:05:00,18.37,18.44,18.34,18.43,484000.0,16.9149,16.9793,16.8872,16.9701,484000.0
2009-05-08 10:10:00,18.43,18.45,18.39,18.45,350000.0,16.9701,16.9885,16.9333,16.9885,350000.0
2009-05-08 10:15:00,18.44,18.45,18.26,18.35,514000.0,16.9793,16.9885,16.8136,16.8964,514000.0
2009-05-08 10:20:00,18.35,18.41,18.33,18.4,324000.0,16.8964,16.9517,16.878,16.9425,324000.0
2009-05-08 10:25:00,18.4,18.42,18.36,18.36,454000.0,16.9425,16.9609,16.9056,16.9056,454000.0
2009-05-08 10:30:00,18.37,18.37,18.29,18.3,341000.0,16.9149,16.9149,16.8412,16.8504,341000.0
2009-05-08 10:35:00,18.29,18.34,18.26,18.28,264000.0,16.8412,16.8872,16.8136,16.832,264000.0
2009-05-08 10:40:00,18.3,18.3,18.25,18.28,96000.0,16.8504,16.8504,16.8044,16.832,96000.0
2009-05-08 10:45:00,18.28,18.3,18.27,18.29,96000.0,16.832,16.8504,16.8228,16.8412,96000.0
2009-05-08 10:50:00,18.29,18.29,18.25,18.25,115000.0,16.8412,16.8412,16.8044,16.8044,115000.0
2009-05-08 10:55:00,18.26,18.29,18.26,18.29,76000.0,16.8136,16.8412,16.8136,16.8412,76000.0
2009-05-08 11:00:00,18.29,18.36,18.29,18.35,104000.0,16.8412,16.9056,16.8412,16.8964,104000.0
2009-05-08 11:05:00,18.35,18.37,18.3,18.3,81000.0,16.8964,16.9149,16.8504,16.8504,81000.0
2009-05-08 11:10:00,18.29,18.31,18.23,18.25,82000.0,16.8412,16.8596,16.7859,16.8044,82000.0
2009-05-08 11:15:00,18.25,18.31,18.23,18.29,138000.0,16.8044,16.8596,16.7859,16.8412,138000.0
2009-05-08 11:20:00,18.29,18.31,18.27,18.29,101000.0,16.8412,16.8596,16.8228,16.8412,101000.0
2009-05-08 11:25:00,18.29,18.29,18.24,18.25,62000.0,16.8412,16.8412,16.7951,16.8044,62000.0
2009-05-08 11:30:00,18.25,18.26,18.23,18.26,101000.0,16.8044,16.8136,16.7859,16.8136,101000.0
2009-05-08 11:35:00,18.25,18.25,18.19,18.23,164000.0,16.8044,16.8044,16.7491,16.7859,164000.0
2009-05-08 11:40:00,18.22,18.27,18.2,18.22,134000.0,16.7767,16.8228,16.7583,16.7767,134000.0
2009-05-08 11:45:00,18.23,18.26,18.18,18.24,158000.0,16.7859,16.8136,16.7399,16.7951,158000.0
2009-05-08 11:50:00,18.25,18.28,18.24,18.25,59000.0,16.8044,16.832,16.7951,16.8044,59000.0
2009-05-08 11:55:00,18.25,18.31,18.25,18.31,129000.0,16.8044,16.8596,16.8044,16.8596,129000.0
2009-05-08 12:00:00,18.31,18.33,18.29,18.31,145000.0,16.8596,16.878,16.8412,16.8596,145000.0
2009-05-08 12:05:00,18.31,18.35,18.29,18.3,265000.0,16.8596,16.8964,16.8412,16.8504,265000.0
2009-05-08 12:10:00,18.29,18.32,18.29,18.31,127000.0,16.8412,16.8688,16.8412,16.8596,127000.0
2009-05-08 12:15:00,18.32,18.39,18.32,18.39,228000.0,16.8688,16.9333,16.8688,16.9333,228000.0
2009-05-08 12:20:00,18.38,18.4,18.37,18.37,90000.0,16.9241,16.9425,16.9149,16.9149,90000.0
2009-05-08 12:25:00,18.37,18.37,18.32,18.32,162000.0,16.9149,16.9149,16.8688,16.8688,162000.0
2009-05-08 12:30:00,18.32,18.33,18.29,18.29,121000.0,16.8688,16.878,16.8412,16.8412,121000.0
2009-05-08 12:35:00,18.29,18.29,18.26,18.27,103000.0,16.8412,16.8412,16.8136,16.8228,103000.0
2009-05-08 12:40:00,18.28,18.3,18.28,18.29,111000.0,16.832,16.8504,16.832,16.8412,111000.0
2009-05-08 12:45:00,18.29,18.31,18.22,18.25,156000.0,16.8412,16.8596,16.7767,16.8044,156000.0
2009-05-08 12:50:00,18.24,18.28,18.22,18.23,223000.0,16.7951,16.832,16.7767,16.7859,223000.0
2009-05-08 12:55:00,18.23,18.25,18.21,18.22,411000.0,16.7859,16.8044,16.7675,16.7767,411000.0
2009-05-08 13:00:00,18.22,18.27,18.22,18.24,161000.0,16.7767,16.8228,16.7767,16.7951,161000.0
2009-05-08 13:05:00,18.25,18.27,18.21,18.21,237000.0,16.8044,16.8228,16.7675,16.7675,237000.0
2009-05-08 13:10:00,18.21,18.23,18.18,18.22,183000.0,16.7675,16.7859,16.7399,16.7767,183000.0
2009-05-08 13:15:00,18.22,18.25,18.21,18.24,73000.0,16.7767,16.8044,16.7675,16.7951,73000.0
2009-05-08 13:20:00,18.26,18.29,18.24,18.26,66000.0,16.8136,16.8412,16.7951,16.8136,66000.0
2009-05-08 13:25:00,18.26,18.28,18.24,18.25,60000.0,16.8136,16.832,16.7951,16.8044,60000.0
2009-05-08 13:30:00,18.25,18.25,18.23,18.23,80000.0,16.8044,16.8044,16.7859,16.7859,80000.0
2009-05-08 13:35:00,18.23,18.26,18.23,18.25,60000.0,16.7859,16.8136,16.7859,16.8044,60000.0
2009-05-08 13:40:00,18.26,18.26,18.24,18.24,59000.0,16.8136,16.8136,16.7951,16.7951,59000.0
2009-05-08 13:45:00,18.25,18.28,18.23,18.27,141000.0,16.8044,16.832,16.7859,16.8228,141000.0
2009-05-08 13:50:00,18.25,18.26,18.23,18.24,99000.0,16.8044,16.8136,16.7859,16.7951,99000.0
2009-05-08 13:55:00,18.24,18.25,18.22,18.23,54000.0,16.7951,16.8044,16.7767,16.7859,54000.0
2009-05-08 14:00:00,18.23,18.26,18.22,18.26,72000.0,16.7859,16.8136,16.7767,16.8136,72000.0
2009-05-08 14:05:00,18.26,18.29,18.24,18.28,133000.0,16.8136,16.8412,16.7951,16.832,133000.0
2009-05-08 14:10:00,18.28,18.31,18.28,18.31,194000.0,16.832,16.8596,16.832,16.8596,194000.0
2009-05-08 14:15:00,18.31,18.35,18.29,18.31,126000.0,16.8596,16.8964,16.8412,16.8596,126000.0
2009-05-08 14:20:00,18.33,18.34,18.27,18.3,197000.0,16.878,16.8872,16.8228,16.8504,197000.0
2009-05-08 14:25:00,18.3,18.33,18.29,18.29,180000.0,16.8504,16.878,16.8412,16.8412,180000.0
2009-05-08 14:30:00,18.3,18.33,18.29,18.31,109000.0,16.8504,16.878,16.8412,16.8596,109000.0
2009-05-08 14:35:00,18.31,18.33,18.29,18.33,126000.0,16.8596,16.878,16.8412,16.878,126000.0
2009-05-08 14:40:00,18.32,18.33,18.29,18.33,71000.0,16.8688,16.878,16.8412,16.878,71000.0
2009-05-08 14:45:00,18.33,18.4,18.31,18.39,177000.0,16.878,16.9425,16.8596,16.9333,177000.0
2009-05-08 14:50:00,18.38,18.4,18.36,18.4,154000.0,16.9241,16.9425,16.9056,16.9425,154000.0
2009-05-08 14:55:00,18.4,18.4,18.37,18.39,370000.0,16.9425,16.9425,16.9149,16.9333,370000.0
2009-05-08 15:00:00,18.4,18.4,18.28,18.34,819000.0,16.9425,16.9425,16.832,16.8872,819000.0
2009-05-08 15:05:00,18.33,18.35,18.31,18.35,371000.0,16.878,16.8964,16.8596,16.8964,371000.0
2009-05-08 15:10:00,18.33,18.4,18.33,18.38,351000.0,16.878,16.9425,16.878,16.9241,351000.0
2009-05-08 15:15:00,18.38,18.42,18.37,18.4,382000.0,16.9241,16.9609,16.9149,16.9425,382000.0
2009-05-08 15:20:00,18.41,18.44,18.4,18.43,350000.0,16.9517,16.9793,16.9425,16.9701,350000.0
2009-05-08 15:25:00,18.43,18.45,18.43,18.43,359000.0,16.9701,16.9885,16.9701,16.9701,359000.0
2009-05-08 15:30:00,18.42,18.47,18.37,18.39,1293000.0,16.9609,17.0069,16.9149,16.9333,1293000.0
2009-05-08 15:35:00,18.39,18.4,18.36,18.38,322000.0,16.9333,16.9425,16.9056,16.9241,322000.0
2009-05-08 15:40:00,18.38,18.43,18.38,18.43,420000.0,16.9241,16.9701,16.9241,16.9701,420000.0
2009-05-08 15:45:00,18.43,18.46,18.36,18.43,673000.0,16.9701,16.9977,16.9056,16.9701,673000.0
2009-05-08 15:50:00,18.41,18.45,18.38,18.42,597000.0,16.9517,16.9885,16.9241,16.9609,597000.0
2009-05-08 15:55:00,18.42,18.47,18.41,18.44,1811000.0,16.9609,17.0069,16.9517,16.9793,1811000.0
2009-05-11 09:30:00,18.16,18.25,18.05,18.05,650000.0,16.7215,16.8044,16.6202,16.6202,650000.0
2009-05-11 09:35:00,18.06,18.07,17.93,18.07,979000.0,16.6294,16.6386,16.5097,16.6386,979000.0
2009-05-11 09:40:00,18.07,18.13,18.02,18.04,520000.0,16.6386,16.6939,16.5926,16.611,520000.0
2009-05-11 09:45:00,18.04,18.17,18.0,18.12,587000.0,16.611,16.7307,16.5742,16.6847,587000.0
2009-05-11 09:50:00,18.13,18.16,18.02,18.06,394000.0,16.6939,16.7215,16.5926,16.6294,394000.0
2009-05-11 09:55:00,18.05,18.08,18.03,18.05,397000.0,16.6202,16.6478,16.6018,16.6202,397000.0
2009-05-11 10:00:00,18.06,18.07,17.95,17.96,550000.0,16.6294,16.6386,16.5281,16.5373,550000.0
2009-05-11 10:05:00,17.96,18.06,17.93,18.05,581000.0,16.5373,16.6294,16.5097,16.6202,581000.0
2009-05-11 10:10:00,18.05,18.09,18.03,18.05,232000.0,16.6202,16.657,16.6018,16.6202,232000.0
2009-05-11 10:15:00,18.04,18.11,18.0,18.09,374000.0,16.611,16.6754,16.5742,16.657,374000.0
2009-05-11 10:20:00,18.1,18.12,18.02,18.04,286000.0,16.6662,16.6847,16.5926,16.611,286000.0
2009-05-11 10:25:00,18.06,18.08,18.0,18.03,247000.0,16.6294,16.6478,16.5742,16.6018,247000.0
2009-05-11 10:30:00,18.01,18.06,17.99,18.05,135000.0,16.5834,16.6294,16.565,16.6202,135000.0
2009-05-11 10:35:00,18.05,18.07,18.04,18.07,153000.0,16.6202,16.6386,16.611,16.6386,153000.0
2009-05-11 10:40:00,18.07,18.16,18.06,18.15,388000.0,16.6386,16.7215,16.6294,16.7123,388000.0
2009-05-11 10:45:00,18.15,18.15,18.13,18.15,155000.0,16.7123,16.7123,16.6939,16.7123,155000.0
2009-05-11 10:50:00,18.15,18.18,18.13,18.18,164000.0,16.7123,16.7399,16.6939,16.7399,164000.0
2009-05-11 10:55:00,18.18,18.18,18.12,18.13,49000.0,16.7399,16.7399,16.6847,16.6939,49000.0
2009-05-11 11:00:00,18.13,18.17,18.11,18.13,93000.0,16.6939,16.7307,16.6754,16.6939,93000.0
2009-05-11 11:05:00,18.13,18.16,18.12,18.13,71000.0,16.6939,16.7215,16.6847,16.6939,71000.0
2009-05-11 11:10:00,18.14,18.17,18.14,18.15,41000.0,16.7031,16.7307,16.7031,16.7123,41000.0
2009-05-11 11:15:00,18.14,18.17,18.12,18.13,128000.0,16.7031,16.7307,16.6847,16.6939,128000.0
2009-05-11 11:20:00,18.15,18.15,18.1,18.13,44000.0,16.7123,16.7123,16.6662,16.6939,44000.0
2009-05-11 11:25:00,18.12,18.14,18.11,18.14,57000.0,16.6847,16.7031,16.6754,16.7031,57000.0
2009-05-11 11:30:00,18.13,18.14,18.08,18.11,186000.0,16.6939,16.7031,16.6478,16.6754,186000.0
2009-05-11 11:35:00,18.1,18.11,18.08,18.11,79000.0,16.6662,16.6754,16.6478,16.6754,79000.0
2009-05-11 11:40:00,18.1,18.17,18.07,18.16,112000.0,16.6662,16.7307,16.6386,16.7215,112000.0
2009-05-11 11:45:00,18.15,18.2,18.13,18.18,249000.0,16.7123,16.7583,16.6939,16.7399,249000.0
2009-05-11 11:50:00,18.18,18.18,18.11,18.15,107000.0,16.7399,16.7399,16.6754,16.7123,107000.0
2009-05-11 11:55:00,18.15,18.16,18.13,18.14,141000.0,16.7123,16.7215,16.6939,16.7031,141000.0
2009-05-11 12:00:00,18.15,18.15,18.05,18.09,189000.0,16.7123,16.7123,16.6202,16.657,189000.0
2009-05-11 12:05:00,18.1,18.17,18.1,18.14,118000.0,16.6662,16.7307,16.6662,16.7031,118000.0
2009-05-11 12:10:00,18.14,18.14,18.11,18.12,93000.0,16.7031,16.7031,16.6754,16.6847,93000.0
2009-05-11 12:15:00,18.13,18.15,18.1,18.14,89000.0,16.6939,16.7123,16.6662,16.7031,89000.0
2009-05-11 12:20:00,18.14,18.2,18.13,18.18,144000.0,16.7031,16.7583,16.6939,16.7399,144000.0
2009-05-11 12:25:00,18.19,18.2,18.17,18.18,158000.0,16.7491,16.7583,16.7307,16.7399,158000.0
2009-05-11 12:30:00,18.18,18.21,18.18,18.19,84000.0,16.7399,16.7675,16.7399,16.7491,84000.0
2009-05-11 12:35:00,18.2,18.21,18.19,18.19,110000.0,16.7583,16.7675,16.7491,16.7491,110000.0
2009-05-11 12:40:00,18.19,18.2,18.18,18.19,75000.0,16.7491,16.7583,16.7399,16.7491,75000.0
2009-05-11 12:45:00,18.19,18.2,18.18,18.2,121000.0,16.7491,16.7583,16.7399,16.7583,121000.0
2009-05-11 12:50:00,18.2,18.2,18.17,18.17,89000.0,16.7583,16.7583,16.7307,16.7307,89000.0
2009-05-11 12:55:00,18.18,18.19,18.17,18.18,44000.0,16.7399,16.7491,16.7307,16.7399,44000.0
2009-05-11 13:00:00,18.18,18.19,18.13,18.16,165000.0,16.7399,16.7491,16.6939,16.7215,165000.0
2009-05-11 13:05:00,18.18,18.2,18.16,18.19,61000.0,16.7399,16.7583,16.7215,16.7491,61000.0
2009-05-11 13:10:00,18.19,18.2,18.18,18.19,51000.0,16.7491,16.7583,16.7399,16.7491,51000.0
2009-05-11 13:15:00,18.19,18.2,18.18,18.19,143000.0,16.7491,16.7583,16.7399,16.7491,143000.0
2009-05-11 13:20:00,18.19,18.21,18.18,18.19,203000.0,16.7491,16.7675,16.7399,16.7491,203000.0
2009-05-11 13:25:00,18.18,18.2,18.16,18.19,104000.0,16.7399,16.7583,16.7215,16.7491,104000.0
2009-05-11 13:30:00,18.18,18.2,18.18,18.19,88000.0,16.7399,16.7583,16.7399,16.7491,88000.0
2009-05-11 13:35:00,18.18,18.23,18.17,18.22,162000.0,16.7399,16.7859,16.7307,16.7767,162000.0
2009-05-11 13:40:00,18.22,18.3,18.21,18.29,140000.0,16.7767,16.8504,16.7675,16.8412,140000.0
2009-05-11 13:45:00,18.29,18.3,18.27,18.28,147000.0,16.8412,16.8504,16.8228,16.832,147000.0
2009-05-11 13:50:00,18.3,18.35,18.28,18.35,363000.0,16.8504,16.8964,16.832,16.8964,363000.0
2009-05-11 13:55:00,18.35,18.35,18.29,18.32,165000.0,16.8964,16.8964,16.8412,16.8688,165000.0
2009-05-11 14:00:00,18.32,18.34,18.3,18.32,163000.0,16.8688,16.8872,16.8504,16.8688,163000.0
2009-05-11 14:05:00,18.33,18.41,18.31,18.38,469000.0,16.878,16.9517,16.8596,16.9241,469000.0
2009-05-11 14:10:00,18.37,18.4,18.35,18.37,177000.0,16.9149,16.9425,16.8964,16.9149,177000.0
2009-05-11 14:15:00,18.37,18.37,18.34,18.37,110000.0,16.9149,16.9149,16.8872,16.9149,110000.0
2009-05-11 14:20:00,18.36,18.4,18.35,18.39,135000.0,16.9056,16.9425,16.8964,16.9333,135000.0
2009-05-11 14:25:00,18.38,18.4,18.38,18.4,126000.0,16.9241,16.9425,16.9241,16.9425,126000.0
2009-05-11 14:30:00,18.39,18.47,18.39,18.41,274000.0,16.9333,17.0069,16.9333,16.9517,274000.0
2009-05-11 14:35:00,18.41,18.42,18.37,18.38,99000.0,16.9517,16.9609,16.9149,16.9241,99000.0
2009-05-11 14:40:00,18.39,18.4,18.34,18.4,136000.0,16.9333,16.9425,16.8872,16.9425,136000.0
2009-05-11 14:45:00,18.4,18.41,18.38,18.41,98000.0,16.9425,16.9517,16.9241,16.9517,98000.0
2009-05-11 14:50:00,18.41,18.42,18.36,18.36,148000.0,16.9517,16.9609,16.9056,16.9056,148000.0
2009-05-11 14:55:00,18.36,18.4,18.35,18.39,82000.0,16.9056,16.9425,16.8964,16.9333,82000.0
2009-05-11 15:00:00,18.39,18.4,18.32,18.32,127000.0,16.9333,16.9425,16.8688,16.8688,127000.0
2009-05-11 15:05:00,18.32,18.34,18.32,18.34,143000.0,16.8688,16.8872,16.8688,16.8872,143000.0
2009-05-11 15:10:00,18.34,18.36,18.33,18.35,199000.0,16.8872,16.9056,16.878,16.8964,199000.0
2009-05-11 15:15:00,18.35,18.38,18.33,18.34,122000.0,16.8964,16.9241,16.878,16.8872,122000.0
2009-05-11 15:20:00,18.34,18.34,18.27,18.28,193000.0,16.8872,16.8872,16.8228,16.832,193000.0
2009-05-11 15:25:00,18.28,18.37,18.28,18.36,176000.0,16.832,16.9149,16.832,16.9056,176000.0
2009-05-11 15:30:00,18.35,18.36,18.28,18.28,173000.0,16.8964,16.9056,16.832,16.832,173000.0
2009-05-11 15:35:00,18.28,18.28,18.25,18.25,281000.0,16.832,16.832,16.8044,16.8044,281000.0
2009-05-11 15:40:00,18.25,18.25,18.18,18.22,621000.0,16.8044,16.8044,16.7399,16.7767,621000.0
2009-05-11 15:45:00,18.22,18.25,18.2,18.21,331000.0,16.7767,16.8044,16.7583,16.7675,331000.0
2009-05-11 15:50:00,18.21,18.21,18.16,18.18,676000.0,16.7675,16.7675,16.7215,16.7399,676000.0
2009-05-11 15:55:00,18.18,18.18,18.05,18.1,1943000.0,16.7399,16.7399,16.6202,16.6662,1943000.0
2009-05-12 09:30:00,18.25,18.29,18.1,18.25,800000.0,16.8044,16.8412,16.6662,16.8044,800000.0
2009-05-12 09:35:00,18.23,18.26,18.15,18.25,663000.0,16.7859,16.8136,16.7123,16.8044,663000.0
2009-05-12 09:40:00,18.24,18.25,18.14,18.16,467000.0,16.7951,16.8044,16.7031,16.7215,467000.0
2009-05-12 09:45:00,18.16,18.18,18.07,18.11,339000.0,16.7215,16.7399,16.6386,16.6754,339000.0
2009-05-12 09:50:00,18.09,18.11,18.04,18.11,365000.0,16.657,16.6754,16.611,16.6754,365000.0
2009-05-12 09:55:00,18.11,18.19,18.09,18.16,471000.0,16.6754,16.7491,16.657,16.7215,471000.0
2009-05-12 10:00:00,18.16,18.23,18.1,18.15,262000.0,16.7215,16.7859,16.6662,16.7123,262000.0
2009-05-12 10:05:00,18.16,18.18,18.07,18.13,180000.0,16.7215,16.7399,16.6386,16.6939,180000.0
2009-05-12 10:10:00,18.1,18.12,18.06,18.08,244000.0,16.6662,16.6847,16.6294,16.6478,244000.0
2009-05-12 10:15:00,18.08,18.14,18.08,18.1,230000.0,16.6478,16.7031,16.6478,16.6662,230000.0
2009-05-12 10:20:00,18.12,18.19,18.11,18.17,203000.0,16.6847,16.7491,16.6754,16.7307,203000.0
2009-05-12 10:25:00,18.16,18.16,18.1,18.1,128000.0,16.7215,16.7215,16.6662,16.6662,128000.0
2009-05-12 10:30:00,18.1,18.11,18.08,18.11,128000.0,16.6662,16.6754,16.6478,16.6754,128000.0
2009-05-12 10:35:00,18.11,18.11,18.02,18.05,184000.0,16.6754,16.6754,16.5926,16.6202,184000.0
2009-05-12 10:40:00,18.06,18.09,18.04,18.09,175000.0,16.6294,16.657,16.611,16.657,175000.0
2009-05-12 10:45:00,18.09,18.1,18.06,18.07,135000.0,16.657,16.6662,16.6294,16.6386,135000.0
2009-05-12 10:50:00,18.08,18.09,18.01,18.04,170000.0,16.6478,16.657,16.5834,16.611,170000.0
2009-05-12 10:55:00,18.03,18.03,17.95,18.0,426000.0,16.6018,16.6018,16.5281,16.5742,426000.0
2009-05-12 11:00:00,18.0,18.09,17.98,18.02,496000.0,16.5742,16.657,16.5557,16.5926,496000.0
2009-05-12 11:05:00,18.02,18.06,18.0,18.0,143000.0,16.5926,16.6294,16.5742,16.5742,143000.0
2009-05-12 11:10:00,18.01,18.03,17.99,18.01,252000.0,16.5834,16.6018,16.565,16.5834,252000.0
2009-05-12 11:15:00,18.02,18.02,17.99,18.0,106000.0,16.5926,16.5926,16.565,16.5742,106000.0
2009-05-12 11:20:00,18.0,18.01,17.98,18.0,228000.0,16.5742,16.5834,16.5557,16.5742,228000.0
2009-05-12 11:25:00,18.0,18.01,17.98,17.99,143000.0,16.5742,16.5834,16.5557,16.565,143000.0
2009-05-12 11:30:00,17.99,18.02,17.98,18.0,89000.0,16.565,16.5926,16.5557,16.5742,89000.0
2009-05-12 11:35:00,18.0,18.04,17.99,18.04,113000.0,16.5742,16.611,16.565,16.611,113000.0
2009-05-12 11:40:00,18.03,18.04,18.01,18.01,58000.0,16.6018,16.611,16.5834,16.5834,58000.0
2009-05-12 11:45:00,18.01,18.02,17.99,17.99,139000.0,16.5834,16.5926,16.565,16.565,139000.0
2009-05-12 11:50:00,18.0,18.03,17.99,18.02,102000.0,16.5742,16.6018,16.565,16.5926,102000.0
2009-05-12 11:55:00,18.02,18.04,18.02,18.03,60000.0,16.5926,16.611,16.5926,16.6018,60000.0
2009-05-12 12:00:00,18.03,18.04,18.03,18.04,134000.0,16.6018,16.611,16.6018,16.611,134000.0
2009-05-12 12:05:00,18.03,18.03,17.97,17.98,121000.0,16.6018,16.6018,16.5465,16.5557,121000.0
2009-05-12 12:10:00,17.98,17.99,17.95,17.95,266000.0,16.5557,16.565,16.5281,16.5281,266000.0
2009-05-12 12:15:00,17.95,17.96,17.91,17.91,178000.0,16.5281,16.5373,16.4913,16.4913,178000.0
2009-05-12 12:20:00,17.91,17.92,17.88,17.88,328000.0,16.4913,16.5005,16.4637,16.4637,328000.0
2009-05-12 12:25:00,17.88,17.88,17.82,17.82,307000.0,16.4637,16.4637,16.4084,16.4084,307000.0
2009-05-12 12:30:00,17.82,17.85,17.81,17.81,532000.0,16.4084,16.436,16.3992,16.3992,532000.0
2009-05-12 12:35:00,17.82,17.86,17.82,17.84,147000.0,16.4084,16.4452,16.4084,16.4268,147000.0
2009-05-12 12:40:00,17.84,17.85,17.74,17.75,334000.0,16.4268,16.436,16.3348,16.344,334000.0
2009-05-12 12:45:00,17.76,17.78,17.72,17.78,228000.0,16.3532,16.3716,16.3163,16.3716,228000.0
2009-05-12 12:50:00,17.79,17.79,17.74,17.78,196000.0,16.3808,16.3808,16.3348,16.3716,196000.0
2009-05-12 12:55:00,17.78,17.79,17.74,17.74,126000.0,16.3716,16.3808,16.3348,16.3348,126000.0
2009-05-12 13:00:00,17.74,17.78,17.74,17.78,100000.0,16.3348,16.3716,16.3348,16.3716,100000.0
2009-05-12 13:05:00,17.79,17.8,17.78,17.8,83000.0,16.3808,16.39,16.3716,16.39,83000.0
2009-05-12 13:10:00,17.8,17.81,17.74,17.75,205000.0,16.39,16.3992,16.3348,16.344,205000.0
2009-05-12 13:15:00,17.75,17.76,17.75,17.76,73000.0,16.344,16.3532,16.344,16.3532,73000.0
2009-05-12 13:20:00,17.77,17.78,17.76,17.77,104000.0,16.3624,16.3716,16.3532,16.3624,104000.0
2009-05-12 13:25:00,17.76,17.76,17.75,17.75,105000.0,16.3532,16.3532,16.344,16.344,105000.0
2009-05-12 13:30:00,17.75,17.76,17.73,17.75,179000.0,16.344,16.3532,16.3255,16.344,179000.0
2009-05-12 13:35:00,17.75,17.82,17.75,17.82,179000.0,16.344,16.4084,16.344,16.4084,179000.0
2009-05-12 13:40:00,17.81,17.84,17.79,17.79,148000.0,16.3992,16.4268,16.3808,16.3808,148000.0
2009-05-12 13:45:00,17.78,17.79,17.75,17.77,164000.0,16.3716,16.3808,16.344,16.3624,164000.0
2009-05-12 13:50:00,17.77,17.8,17.77,17.79,59000.0,16.3624,16.39,16.3624,16.3808,59000.0
2009-05-12 13:55:00,17.79,17.79,17.75,17.75,30000.0,16.3808,16.3808,16.344,16.344,30000.0
2009-05-12 14:00:00,17.75,17.78,17.75,17.78,87000.0,16.344,16.3716,16.344,16.3716,87000.0
2009-05-12 14:05:00,17.78,17.82,17.78,17.82,78000.0,16.3716,16.4084,16.3716,16.4084,78000.0
2009-05-12 14:10:00,17.82,17.85,17.82,17.83,84000.0,16.4084,16.436,16.4084,16.4176,84000.0
2009-05-12 14:15:00,17.84,17.85,17.78,17.79,253000.0,16.4268,16.436,16.3716,16.3808,253000.0
2009-05-12 14:20:00,17.79,17.83,17.79,17.8,238000.0,16.3808,16.4176,16.3808,16.39,238000.0
2009-05-12 14:25:00,17.8,17.82,17.76,17.76,93000.0,16.39,16.4084,16.3532,16.3532,93000.0
2009-05-12 14:30:00,17.77,17.79,17.76,17.77,80000.0,16.3624,16.3808,16.3532,16.3624,80000.0
2009-05-12 14:35:00,17.78,17.84,17.77,17.84,196000.0,16.3716,16.4268,16.3624,16.4268,196000.0
2009-05-12 14:40:00,17.84,17.89,17.84,17.85,253000.0,16.4268,16.4729,16.4268,16.436,253000.0
2009-05-12 14:45:00,17.85,17.86,17.82,17.84,171000.0,16.436,16.4452,16.4084,16.4268,171000.0
2009-05-12 14:50:00,17.84,17.89,17.83,17.88,234000.0,16.4268,16.4729,16.4176,16.4637,234000.0
2009-05-12 14:55:00,17.88,17.93,17.88,17.9,275000.0,16.4637,16.5097,16.4637,16.4821,275000.0
2009-05-12 15:00:00,17.9,17.96,17.9,17.95,265000.0,16.4821,16.5373,16.4821,16.5281,265000.0
2009-05-12 15:05:00,17.95,17.98,17.95,17.96,139000.0,16.5281,16.5557,16.5281,16.5373,139000.0
2009-05-12 15:10:00,17.96,17.98,17.88,17.91,265000.0,16.5373,16.5557,16.4637,16.4913,265000.0
2009-05-12 15:15:00,17.91,17.92,17.88,17.9,128000.0,16.4913,16.5005,16.4637,16.4821,128000.0
2009-05-12 15:20:00,17.9,17.92,17.88,17.92,145000.0,16.4821,16.5005,16.4637,16.5005,145000.0
2009-05-12 15:25:00,17.92,17.95,17.9,17.93,306000.0,16.5005,16.5281,16.4821,16.5097,306000.0
2009-05-12 15:30:00,17.93,17.95,17.84,17.86,270000.0,16.5097,16.5281,16.4268,16.4452,270000.0
2009-05-12 15:35:00,17.86,17.92,17.85,17.88,195000.0,16.4452,16.5005,16.436,16.4637,195000.0
2009-05-12 15:40:00,17.88,17.9,17.84,17.87,420000.0,16.4637,16.4821,16.4268,16.4545,420000.0
2009-05-12 15:45:00,17.87,17.87,17.83,17.84,399000.0,16.4545,16.4545,16.4176,16.4268,399000.0
2009-05-12 15:50:00,17.84,17.86,17.8,17.82,433000.0,16.4268,16.4452,16.39,16.4084,433000.0
2009-05-12 15:55:00,17.81,17.85,17.78,17.85,679000.0,16.3992,16.436,16.3716,16.436,679000.0
2009-05-13 09:30:00,17.41,17.58,17.35,17.43,1491000.0,16.0309,16.1874,15.9756,16.0493,1491000.0
2009-05-13 09:35:00,17.43,17.56,17.4,17.48,760000.0,16.0493,16.169,16.0217,16.0954,760000.0
2009-05-13 09:40:00,17.48,17.63,17.44,17.47,1154000.0,16.0954,16.2335,16.0585,16.0861,1154000.0
2009-05-13 09:45:00,17.46,17.53,17.38,17.47,916000.0,16.0769,16.1414,16.0033,16.0861,916000.0
2009-05-13 09:50:00,17.47,17.47,17.34,17.39,776000.0,16.0861,16.0861,15.9664,16.0125,776000.0
2009-05-13 09:55:00,17.38,17.4,17.33,17.36,503000.0,16.0033,16.0217,15.9572,15.9849,503000.0
2009-05-13 10:00:00,17.35,17.37,17.32,17.35,456000.0,15.9756,15.9941,15.948,15.9756,456000.0
2009-05-13 10:05:00,17.35,17.35,17.24,17.25,564000.0,15.9756,15.9756,15.8744,15.8836,564000.0
2009-05-13 10:10:00,17.25,17.32,17.21,17.31,626000.0,15.8836,15.948,15.8467,15.9388,626000.0
2009-05-13 10:15:00,17.31,17.39,17.31,17.33,403000.0,15.9388,16.0125,15.9388,15.9572,403000.0
2009-05-13 10:20:00,17.33,17.34,17.17,17.19,781000.0,15.9572,15.9664,15.8099,15.8283,781000.0
2009-05-13 10:25:00,17.2,17.27,17.19,17.25,462000.0,15.8375,15.902,15.8283,15.8836,462000.0
2009-05-13 10:30:00,17.26,17.26,17.18,17.21,579000.0,15.8928,15.8928,15.8191,15.8467,579000.0
2009-05-13 10:35:00,17.21,17.22,17.17,17.21,425000.0,15.8467,15.8559,15.8099,15.8467,425000.0
2009-05-13 10:40:00,17.2,17.22,17.17,17.18,379000.0,15.8375,15.8559,15.8099,15.8191,379000.0
2009-05-13 10:45:00,17.19,17.23,17.17,17.21,368000.0,15.8283,15.8652,15.8099,15.8467,368000.0
2009-05-13 10:50:00,17.19,17.26,17.19,17.25,172000.0,15.8283,15.8928,15.8283,15.8836,172000.0
2009-05-13 10:55:00,17.25,17.28,17.2,17.2,227000.0,15.8836,15.9112,15.8375,15.8375,227000.0
2009-05-13 11:00:00,17.2,17.2,17.17,17.18,320000.0,15.8375,15.8375,15.8099,15.8191,320000.0
2009-05-13 11:05:00,17.17,17.19,17.15,17.17,314000.0,15.8099,15.8283,15.7915,15.8099,314000.0
2009-05-13 11:10:00,17.18,17.2,17.16,17.17,162000.0,15.8191,15.8375,15.8007,15.8099,162000.0
2009-05-13 11:15:00,17.18,17.26,17.18,17.22,330000.0,15.8191,15.8928,15.8191,15.8559,330000.0
2009-05-13 11:20:00,17.21,17.24,17.2,17.21,257000.0,15.8467,15.8744,15.8375,15.8467,257000.0
2009-05-13 11:25:00,17.2,17.25,17.2,17.25,161000.0,15.8375,15.8836,15.8375,15.8836,161000.0
2009-05-13 11:30:00,17.25,17.31,17.23,17.27,137000.0,15.8836,15.9388,15.8652,15.902,137000.0
2009-05-13 11:35:00,17.25,17.29,17.23,17.26,121000.0,15.8836,15.9204,15.8652,15.8928,121000.0
2009-05-13 11:40:00,17.26,17.29,17.26,17.28,320000.0,15.8928,15.9204,15.8928,15.9112,320000.0
2009-05-13 11:45:00,17.28,17.32,17.27,17.3,170000.0,15.9112,15.948,15.902,15.9296,170000.0
2009-05-13 11:50:00,17.31,17.32,17.27,17.29,71000.0,15.9388,15.948,15.902,15.9204,71000.0
2009-05-13 11:55:00,17.27,17.27,17.23,17.24,235000.0,15.902,15.902,15.8652,15.8744,235000.0
2009-05-13 12:00:00,17.24,17.24,17.17,17.19,367000.0,15.8744,15.8744,15.8099,15.8283,367000.0
2009-05-13 12:05:00,17.2,17.22,17.19,17.2,108000.0,15.8375,15.8559,15.8283,15.8375,108000.0
2009-05-13 12:10:00,17.2,17.29,17.2,17.28,161000.0,15.8375,15.9204,15.8375,15.9112,161000.0
2009-05-13 12:15:00,17.29,17.32,17.28,17.3,111000.0,15.9204,15.948,15.9112,15.9296,111000.0
2009-05-13 12:20:00,17.3,17.33,17.3,17.32,83000.0,15.9296,15.9572,15.9296,15.948,83000.0
2009-05-13 12:25:00,17.3,17.32,17.3,17.31,122000.0,15.9296,15.948,15.9296,15.9388,122000.0
2009-05-13 12:30:00,17.31,17.33,17.3,17.33,78000.0,15.9388,15.9572,15.9296,15.9572,78000.0
2009-05-13 12:35:00,17.32,17.34,17.31,17.33,202000.0,15.948,15.9664,15.9388,15.9572,202000.0
2009-05-13 12:40:00,17.33,17.37,17.3,17.36,223000.0,15.9572,15.9941,15.9296,15.9849,223000.0
2009-05-13 12:45:00,17.35,17.4,17.34,17.4,643000.0,15.9756,16.0217,15.9664,16.0217,643000.0
2009-05-13 12:50:00,17.4,17.4,17.35,17.39,419000.0,16.0217,16.0217,15.9756,16.0125,419000.0
2009-05-13 12:55:00,17.39,17.39,17.32,17.32,223000.0,16.0125,16.0125,15.948,15.948,223000.0
2009-05-13 13:00:00,17.33,17.34,17.31,17.33,503000.0,15.9572,15.9664,15.9388,15.9572,503000.0
2009-05-13 13:05:00,17.33,17.35,17.28,17.3,624000.0,15.9572,15.9756,15.9112,15.9296,624000.0
2009-05-13 13:10:00,17.3,17.34,17.27,17.32,506000.0,15.9296,15.9664,15.902,15.948,506000.0
2009-05-13 13:15:00,17.32,17.35,17.32,17.33,109000.0,15.948,15.9756,15.948,15.9572,109000.0
2009-05-13 13:20:00,17.32,17.33,17.29,17.3,347000.0,15.948,15.9572,15.9204,15.9296,347000.0
2009-05-13 13:25:00,17.3,17.31,17.23,17.26,522000.0,15.9296,15.9388,15.8652,15.8928,522000.0
2009-05-13 13:30:00,17.25,17.3,17.23,17.3,243000.0,15.8836,15.9296,15.8652,15.9296,243000.0
2009-05-13 13:35:00,17.3,17.31,17.28,17.29,383000.0,15.9296,15.9388,15.9112,15.9204,383000.0
2009-05-13 13:40:00,17.29,17.3,17.25,17.25,220000.0,15.9204,15.9296,15.8836,15.8836,220000.0
2009-05-13 13:45:00,17.25,17.3,17.24,17.29,145000.0,15.8836,15.9296,15.8744,15.9204,145000.0
2009-05-13 13:50:00,17.28,17.3,17.26,17.27,315000.0,15.9112,15.9296,15.8928,15.902,315000.0
2009-05-13 13:55:00,17.27,17.29,17.25,17.28,101000.0,15.902,15.9204,15.8836,15.9112,101000.0
2009-05-13 14:00:00,17.27,17.28,17.24,17.26,251000.0,15.902,15.9112,15.8744,15.8928,251000.0
2009-05-13 14:05:00,17.25,17.26,17.21,17.22,256000.0,15.8836,15.8928,15.8467,15.8559,256000.0
2009-05-13 14:10:00,17.22,17.24,17.2,17.2,241000.0,15.8559,15.8744,15.8375,15.8375,241000.0
2009-05-13 14:15:00,17.2,17.22,17.18,17.18,252000.0,15.8375,15.8559,15.8191,15.8191,252000.0
2009-05-13 14:20:00,17.18,17.22,17.16,17.17,249000.0,15.8191,15.8559,15.8007,15.8099,249000.0
2009-05-13 14:25:00,17.17,17.22,17.17,17.18,269000.0,15.8099,15.8559,15.8099,15.8191,269000.0
2009-05-13 14:30:00,17.2,17.2,17.16,17.18,263000.0,15.8375,15.8375,15.8007,15.8191,263000.0
2009-05-13 14:35:00,17.18,17.22,17.16,17.19,416000.0,15.8191,15.8559,15.8007,15.8283,416000.0
2009-05-13 14:40:00,17.18,17.24,17.18,17.24,265000.0,15.8191,15.8744,15.8191,15.8744,265000.0
2009-05-13 14:45:00,17.24,17.25,17.22,17.23,166000.0,15.8744,15.8836,15.8559,15.8652,166000.0
2009-05-13 14:50:00,17.24,17.24,17.15,17.16,427000.0,15.8744,15.8744,15.7915,15.8007,427000.0
2009-05-13 14:55:00,17.17,17.21,17.16,17.19,398000.0,15.8099,15.8467,15.8007,15.8283,398000.0
2009-05-13 15:00:00,17.19,17.2,17.11,17.15,550000.0,15.8283,15.8375,15.7547,15.7915,550000.0
2009-05-13 15:05:00,17.15,17.17,17.11,17.15,495000.0,15.7915,15.8099,15.7547,15.7915,495000.0
2009-05-13 15:10:00,17.15,17.17,17.09,17.11,652000.0,15.7915,15.8099,15.7362,15.7547,652000.0
2009-05-13 15:15:00,17.12,17.13,17.06,17.1,793000.0,15.7639,15.7731,15.7086,15.7455,793000.0
2009-05-13 15:20:00,17.1,17.13,17.06,17.11,580000.0,15.7455,15.7731,15.7086,15.7547,580000.0
2009-05-13 15:25:00,17.12,17.13,17.05,17.06,754000.0,15.7639,15.7731,15.6994,15.7086,754000.0
2009-05-13 15:30:00,17.06,17.12,17.06,17.1,956000.0,15.7086,15.7639,15.7086,15.7455,956000.0
2009-05-13 15:35:00,17.11,17.13,17.08,17.08,903000.0,15.7547,15.7731,15.727,15.727,903000.0
2009-05-13 15:40:00,17.09,17.13,17.06,17.07,847000.0,15.7362,15.7731,15.7086,15.7178,847000.0
2009-05-13 15:45:00,17.08,17.19,17.08,17.17,1024000.0,15.727,15.8283,15.727,15.8099,1024000.0
2009-05-13 15:50:00,17.17,17.19,17.1,17.14,1169000.0,15.8099,15.8283,15.7455,15.7823,1169000.0
2009-05-13 15:55:00,17.14,17.18,17.13,17.17,1620000.0,15.7823,15.8191,15.7731,15.8099,1620000.0
2009-05-14 09:30:00,17.0,17.25,16.92,17.21,931000.0,15.6534,15.8836,15.5797,15.8467,931000.0
2009-05-14 09:35:00,17.21,17.28,17.1,17.12,750000.0,15.8467,15.9112,15.7455,15.7639,750000.0
2009-05-14 09:40:00,17.12,17.2,17.09,17.17,260000.0,15.7639,15.8375,15.7362,15.8099,260000.0
2009-05-14 09:45:00,17.15,17.2,17.09,17.1,328000.0,15.7915,15.8375,15.7362,15.7455,328000.0
2009-05-14 09:50:00,17.1,17.12,16.97,16.98,795000.0,15.7455,15.7639,15.6257,15.635,795000.0
2009-05-14 09:55:00,16.98,17.0,16.94,16.99,413000.0,15.635,15.6534,15.5981,15.6442,413000.0
2009-05-14 10:00:00,16.99,17.11,16.98,17.07,401000.0,15.6442,15.7547,15.635,15.7178,401000.0
2009-05-14 10:05:00,17.07,17.07,17.0,17.02,972000.0,15.7178,15.7178,15.6534,15.6718,972000.0
2009-05-14 10:10:00,17.03,17.06,17.0,17.01,302000.0,15.681,15.7086,15.6534,15.6626,302000.0
2009-05-14 10:15:00,17.01,17.03,16.96,17.0,392000.0,15.6626,15.681,15.6165,15.6534,392000.0
2009-05-14 10:20:00,17.0,17.1,17.0,17.08,374000.0,15.6534,15.7455,15.6534,15.727,374000.0
2009-05-14 10:25:00,17.08,17.08,17.02,17.05,299000.0,15.727,15.727,15.6718,15.6994,299000.0
2009-05-14 10:30:00,17.05,17.09,17.05,17.08,202000.0,15.6994,15.7362,15.6994,15.727,202000.0
2009-05-14 10:35:00,17.07,17.08,17.03,17.03,219000.0,15.7178,15.727,15.681,15.681,219000.0
2009-05-14 10:40:00,17.03,17.06,17.03,17.05,119000.0,15.681,15.7086,15.681,15.6994,119000.0
2009-05-14 10:45:00,17.05,17.05,17.0,17.03,278000.0,15.6994,15.6994,15.6534,15.681,278000.0
2009-05-14 10:50:00,17.03,17.06,17.0,17.02,266000.0,15.681,15.7086,15.6534,15.6718,266000.0
2009-05-14 10:55:00,17.02,17.03,16.97,17.0,282000.0,15.6718,15.681,15.6257,15.6534,282000.0
2009-05-14 11:00:00,17.0,17.03,16.98,17.01,321000.0,15.6534,15.681,15.635,15.6626,321000.0
2009-05-14 11:05:00,17.01,17.04,16.99,17.02,180000.0,15.6626,15.6902,15.6442,15.6718,180000.0
2009-05-14 11:10:00,17.02,17.09,17.02,17.08,158000.0,15.6718,15.7362,15.6718,15.727,158000.0
2009-05-14 11:15:00,17.08,17.12,17.07,17.1,189000.0,15.727,15.7639,15.7178,15.7455,189000.0
2009-05-14 11:20:00,17.09,17.1,17.05,17.06,131000.0,15.7362,15.7455,15.6994,15.7086,131000.0
2009-05-14 11:25:00,17.06,17.09,17.06,17.08,136000.0,15.7086,15.7362,15.7086,15.727,136000.0
2009-05-14 11:30:00,17.07,17.09,17.01,17.03,272000.0,15.7178,15.7362,15.6626,15.681,272000.0
2009-05-14 11:35:00,17.03,17.03,17.0,17.0,540000.0,15.681,15.681,15.6534,15.6534,540000.0
2009-05-14 11:40:00,17.01,17.02,17.0,17.01,216000.0,15.6626,15.6718,15.6534,15.6626,216000.0
2009-05-14 11:45:00,17.0,17.03,16.99,17.02,477000.0,15.6534,15.681,15.6442,15.6718,477000.0
2009-05-14 11:50:00,17.02,17.06,17.01,17.05,229000.0,15.6718,15.7086,15.6626,15.6994,229000.0
2009-05-14 11:55:00,17.05,17.1,17.05,17.09,235000.0,15.6994,15.7455,15.6994,15.7362,235000.0
2009-05-14 12:00:00,17.09,17.15,17.07,17.15,353000.0,15.7362,15.7915,15.7178,15.7915,353000.0
2009-05-14 12:05:00,17.15,17.17,17.14,17.15,280000.0,15.7915,15.8099,15.7823,15.7915,280000.0
2009-05-14 12:10:00,17.15,17.19,17.14,17.17,355000.0,15.7915,15.8283,15.7823,15.8099,355000.0
2009-05-14 12:15:00,17.18,17.21,17.18,17.2,331000.0,15.8191,15.8467,15.8191,15.8375,331000.0
2009-05-14 12:20:00,17.2,17.22,17.19,17.21,268000.0,15.8375,15.8559,15.8283,15.8467,268000.0
2009-05-14 12:25:00,17.21,17.22,17.19,17.19,259000.0,15.8467,15.8559,15.8283,15.8283,259000.0
2009-05-14 12:30:00,17.19,17.24,17.19,17.21,632000.0,15.8283,15.8744,15.8283,15.8467,632000.0
2009-05-14 12:35:00,17.21,17.24,17.2,17.22,336000.0,15.8467,15.8744,15.8375,15.8559,336000.0
2009-05-14 12:40:00,17.22,17.23,17.2,17.21,149000.0,15.8559,15.8652,15.8375,15.8467,149000.0
2009-05-14 12:45:00,17.21,17.24,17.2,17.23,339000.0,15.8467,15.8744,15.8375,15.8652,339000.0
2009-05-14 12:50:00,17.23,17.24,17.2,17.24,232000.0,15.8652,15.8744,15.8375,15.8744,232000.0
2009-05-14 12:55:00,17.23,17.24,17.21,17.24,215000.0,15.8652,15.8744,15.8467,15.8744,215000.0
2009-05-14 13:00:00,17.23,17.25,17.21,17.24,184000.0,15.8652,15.8836,15.8467,15.8744,184000.0
2009-05-14 13:05:00,17.25,17.27,17.22,17.25,279000.0,15.8836,15.902,15.8559,15.8836,279000.0
2009-05-14 13:10:00,17.24,17.25,17.23,17.24,135000.0,15.8744,15.8836,15.8652,15.8744,135000.0
2009-05-14 13:15:00,17.23,17.25,17.23,17.24,95000.0,15.8652,15.8836,15.8652,15.8744,95000.0
2009-05-14 13:20:00,17.24,17.24,17.2,17.21,226000.0,15.8744,15.8744,15.8375,15.8467,226000.0
2009-05-14 13:25:00,17.21,17.23,17.21,17.23,109000.0,15.8467,15.8652,15.8467,15.8652,109000.0
2009-05-14 13:30:00,17.23,17.25,17.23,17.24,162000.0,15.8652,15.8836,15.8652,15.8744,162000.0
2009-05-14 13:35:00,17.25,17.29,17.24,17.29,308000.0,15.8836,15.9204,15.8744,15.9204,308000.0
2009-05-14 13:40:00,17.29,17.3,17.29,17.3,184000.0,15.9204,15.9296,15.9204,15.9296,184000.0
2009-05-14 13:45:00,17.3,17.36,17.3,17.34,365000.0,15.9296,15.9849,15.9296,15.9664,365000.0
2009-05-14 13:50:00,17.34,17.34,17.3,17.32,208000.0,15.9664,15.9664,15.9296,15.948,208000.0
2009-05-14 13:55:00,17.32,17.32,17.3,17.3,78000.0,15.948,15.948,15.9296,15.9296,78000.0
2009-05-14 14:00:00,17.3,17.33,17.29,17.29,211000.0,15.9296,15.9572,15.9204,15.9204,211000.0
2009-05-14 14:05:00,17.3,17.32,17.27,17.27,177000.0,15.9296,15.948,15.902,15.902,177000.0
2009-05-14 14:10:00,17.27,17.29,17.26,17.29,162000.0,15.902,15.9204,15.8928,15.9204,162000.0
2009-05-14 14:15:00,17.29,17.29,17.24,17.29,414000.0,15.9204,15.9204,15.8744,15.9204,414000.0
2009-05-14 14:20:00,17.29,17.32,17.29,17.31,238000.0,15.9204,15.948,15.9204,15.9388,238000.0
2009-05-14 14:25:00,17.31,17.31,17.29,17.31,61000.0,15.9388,15.9388,15.9204,15.9388,61000.0
2009-05-14 14:30:00,17.31,17.32,17.3,17.31,81000.0,15.9388,15.948,15.9296,15.9388,81000.0
2009-05-14 14:35:00,17.31,17.33,17.31,17.33,156000.0,15.9388,15.9572,15.9388,15.9572,156000.0
2009-05-14 14:40:00,17.33,17.34,17.32,17.34,199000.0,15.9572,15.9664,15.948,15.9664,199000.0
2009-05-14 14:45:00,17.34,17.34,17.32,17.32,219000.0,15.9664,15.9664,15.948,15.948,219000.0
2009-05-14 14:50:00,17.33,17.33,17.32,17.32,114000.0,15.9572,15.9572,15.948,15.948,114000.0
2009-05-14 14:55:00,17.32,17.35,17.3,17.35,281000.0,15.948,15.9756,15.9296,15.9756,281000.0
2009-05-14 15:00:00,17.35,17.37,17.32,17.37,342000.0,15.9756,15.9941,15.948,15.9941,342000.0
2009-05-14 15:05:00,17.36,17.38,17.33,17.37,303000.0,15.9849,16.0033,15.9572,15.9941,303000.0
2009-05-14 15:10:00,17.37,17.38,17.35,17.35,224000.0,15.9941,16.0033,15.9756,15.9756,224000.0
2009-05-14 15:15:00,17.36,17.37,17.33,17.35,205000.0,15.9849,15.9941,15.9572,15.9756,205000.0
2009-05-14 15:20:00,17.36,17.38,17.34,17.35,329000.0,15.9849,16.0033,15.9664,15.9756,329000.0
2009-05-14 15:25:00,17.35,17.38,17.35,17.36,280000.0,15.9756,16.0033,15.9756,15.9849,280000.0
2009-05-14 15:30:00,17.37,17.37,17.27,17.28,589000.0,15.9941,15.9941,15.902,15.9112,589000.0
2009-05-14 15:35:00,17.28,17.31,17.24,17.25,289000.0,15.9112,15.9388,15.8744,15.8836,289000.0
2009-05-14 15:40:00,17.25,17.29,17.21,17.24,748000.0,15.8836,15.9204,15.8467,15.8744,748000.0
2009-05-14 15:45:00,17.23,17.28,17.22,17.25,433000.0,15.8652,15.9112,15.8559,15.8836,433000.0
2009-05-14 15:50:00,17.25,17.32,17.23,17.25,717000.0,15.8836,15.948,15.8652,15.8836,717000.0
2009-05-14 15:55:00,17.25,17.3,17.21,17.27,1732000.0,15.8836,15.9296,15.8467,15.902,1732000.0
2009-05-15 09:30:00,17.28,17.29,17.2,17.23,610000.0,15.9112,15.9204,15.8375,15.8652,610000.0
2009-05-15 09:35:00,17.22,17.22,17.1,17.13,700000.0,15.8559,15.8559,15.7455,15.7731,700000.0
2009-05-15 09:40:00,17.13,17.13,17.01,17.05,715000.0,15.7731,15.7731,15.6626,15.6994,715000.0
2009-05-15 09:45:00,17.06,17.22,17.03,17.18,459000.0,15.7086,15.8559,15.681,15.8191,459000.0
2009-05-15 09:50:00,17.17,17.18,17.08,17.11,288000.0,15.8099,15.8191,15.727,15.7547,288000.0
2009-05-15 09:55:00,17.11,17.15,17.03,17.07,421000.0,15.7547,15.7915,15.681,15.7178,421000.0
2009-05-15 10:00:00,17.06,17.11,17.04,17.08,328000.0,15.7086,15.7547,15.6902,15.727,328000.0
2009-05-15 10:05:00,17.09,17.12,17.09,17.12,171000.0,15.7362,15.7639,15.7362,15.7639,171000.0
2009-05-15 10:10:00,17.12,17.12,17.08,17.12,199000.0,15.7639,15.7639,15.727,15.7639,199000.0
2009-05-15 10:15:00,17.12,17.18,17.1,17.16,207000.0,15.7639,15.8191,15.7455,15.8007,207000.0
2009-05-15 10:20:00,17.17,17.18,17.13,17.17,162000.0,15.8099,15.8191,15.7731,15.8099,162000.0
2009-05-15 10:25:00,17.17,17.19,17.15,17.16,62000.0,15.8099,15.8283,15.7915,15.8007,62000.0
2009-05-15 10:30:00,17.15,17.16,17.12,17.16,76000.0,15.7915,15.8007,15.7639,15.8007,76000.0
2009-05-15 10:35:00,17.15,17.16,17.14,17.15,168000.0,15.7915,15.8007,15.7823,15.7915,168000.0
2009-05-15 10:40:00,17.15,17.17,17.14,17.16,199000.0,15.7915,15.8099,15.7823,15.8007,199000.0
2009-05-15 10:45:00,17.15,17.19,17.15,17.18,328000.0,15.7915,15.8283,15.7915,15.8191,328000.0
2009-05-15 10:50:00,17.19,17.21,17.17,17.21,150000.0,15.8283,15.8467,15.8099,15.8467,150000.0
2009-05-15 10:55:00,17.21,17.24,17.19,17.2,109000.0,15.8467,15.8744,15.8283,15.8375,109000.0
2009-05-15 11:00:00,17.21,17.22,17.18,17.2,43000.0,15.8467,15.8559,15.8191,15.8375,43000.0
2009-05-15 11:05:00,17.2,17.2,17.15,17.17,183000.0,15.8375,15.8375,15.7915,15.8099,183000.0
2009-05-15 11:10:00,17.17,17.21,17.14,17.16,240000.0,15.8099,15.8467,15.7823,15.8007,240000.0
2009-05-15 11:15:00,17.17,17.2,17.16,17.18,117000.0,15.8099,15.8375,15.8007,15.8191,117000.0
2009-05-15 11:20:00,17.18,17.2,17.17,17.19,213000.0,15.8191,15.8375,15.8099,15.8283,213000.0
2009-05-15 11:25:00,17.19,17.2,17.18,17.2,93000.0,15.8283,15.8375,15.8191,15.8375,93000.0
2009-05-15 11:30:00,17.2,17.21,17.18,17.19,109000.0,15.8375,15.8467,15.8191,15.8283,109000.0
2009-05-15 11:35:00,17.19,17.2,17.18,17.19,104000.0,15.8283,15.8375,15.8191,15.8283,104000.0
2009-05-15 11:40:00,17.18,17.21,17.18,17.18,102000.0,15.8191,15.8467,15.8191,15.8191,102000.0
2009-05-15 11:45:00,17.19,17.21,17.18,17.2,113000.0,15.8283,15.8467,15.8191,15.8375,113000.0
2009-05-15 11:50:00,17.21,17.22,17.17,17.22,157000.0,15.8467,15.8559,15.8099,15.8559,157000.0
2009-05-15 11:55:00,17.23,17.23,17.18,17.19,88000.0,15.8652,15.8652,15.8191,15.8283,88000.0
2009-05-15 12:00:00,17.21,17.21,17.18,17.2,136000.0,15.8467,15.8467,15.8191,15.8375,136000.0
2009-05-15 12:05:00,17.2,17.22,17.18,17.18,87000.0,15.8375,15.8559,15.8191,15.8191,87000.0
2009-05-15 12:10:00,17.18,17.21,17.18,17.2,37000.0,15.8191,15.8467,15.8191,15.8375,37000.0
2009-05-15 12:15:00,17.2,17.21,17.19,17.2,92000.0,15.8375,15.8467,15.8283,15.8375,92000.0
2009-05-15 12:20:00,17.19,17.2,17.18,17.2,146000.0,15.8283,15.8375,15.8191,15.8375,146000.0
2009-05-15 12:25:00,17.19,17.21,17.18,17.21,122000.0,15.8283,15.8467,15.8191,15.8467,122000.0
2009-05-15 12:30:00,17.2,17.22,17.19,17.19,80000.0,15.8375,15.8559,15.8283,15.8283,80000.0
2009-05-15 12:35:00,17.2,17.2,17.18,17.2,206000.0,15.8375,15.8375,15.8191,15.8375,206000.0
2009-05-15 12:40:00,17.2,17.21,17.18,17.2,73000.0,15.8375,15.8467,15.8191,15.8375,73000.0
2009-05-15 12:45:00,17.19,17.22,17.19,17.21,151000.0,15.8283,15.8559,15.8283,15.8467,151000.0
2009-05-15 12:50:00,17.21,17.23,17.18,17.18,142000.0,15.8467,15.8652,15.8191,15.8191,142000.0
2009-05-15 12:55:00,17.19,17.2,17.18,17.2,132000.0,15.8283,15.8375,15.8191,15.8375,132000.0
2009-05-15 13:00:00,17.2,17.21,17.19,17.19,136000.0,15.8375,15.8467,15.8283,15.8283,136000.0
2009-05-15 13:05:00,17.19,17.23,17.19,17.22,440000.0,15.8283,15.8652,15.8283,15.8559,440000.0
2009-05-15 13:10:00,17.22,17.24,17.21,17.24,301000.0,15.8559,15.8744,15.8467,15.8744,301000.0
2009-05-15 13:15:00,17.24,17.27,17.24,17.26,136000.0,15.8744,15.902,15.8744,15.8928,136000.0
2009-05-15 13:20:00,17.25,17.26,17.23,17.23,54000.0,15.8836,15.8928,15.8652,15.8652,54000.0
2009-05-15 13:25:00,17.22,17.24,17.2,17.23,108000.0,15.8559,15.8744,15.8375,15.8652,108000.0
2009-05-15 13:30:00,17.23,17.25,17.23,17.25,51000.0,15.8652,15.8836,15.8652,15.8836,51000.0
2009-05-15 13:35:00,17.24,17.29,17.23,17.28,200000.0,15.8744,15.9204,15.8652,15.9112,200000.0
2009-05-15 13:40:00,17.27,17.31,17.27,17.31,108000.0,15.902,15.9388,15.902,15.9388,108000.0
2009-05-15 13:45:00,17.29,17.34,17.28,17.33,176000.0,15.9204,15.9664,15.9112,15.9572,176000.0
2009-05-15 13:50:00,17.33,17.35,17.32,17.34,194000.0,15.9572,15.9756,15.948,15.9664,194000.0
2009-05-15 13:55:00,17.34,17.38,17.33,17.37,132000.0,15.9664,16.0033,15.9572,15.9941,132000.0
2009-05-15 14:00:00,17.38,17.38,17.33,17.38,223000.0,16.0033,16.0033,15.9572,16.0033,223000.0
2009-05-15 14:05:00,17.38,17.38,17.33,17.35,240000.0,16.0033,16.0033,15.9572,15.9756,240000.0
2009-05-15 14:10:00,17.36,17.36,17.34,17.34,179000.0,15.9849,15.9849,15.9664,15.9664,179000.0
2009-05-15 14:15:00,17.34,17.36,17.33,17.34,99000.0,15.9664,15.9849,15.9572,15.9664,99000.0
2009-05-15 14:20:00,17.34,17.39,17.34,17.37,133000.0,15.9664,16.0125,15.9664,15.9941,133000.0
2009-05-15 14:25:00,17.38,17.38,17.33,17.33,204000.0,16.0033,16.0033,15.9572,15.9572,204000.0
2009-05-15 14:30:00,17.33,17.35,17.32,17.35,286000.0,15.9572,15.9756,15.948,15.9756,286000.0
2009-05-15 14:35:00,17.36,17.36,17.34,17.36,176000.0,15.9849,15.9849,15.9664,15.9849,176000.0
2009-05-15 14:40:00,17.36,17.36,17.32,17.33,208000.0,15.9849,15.9849,15.948,15.9572,208000.0
2009-05-15 14:45:00,17.33,17.34,17.31,17.34,146000.0,15.9572,15.9664,15.9388,15.9664,146000.0
2009-05-15 14:50:00,17.34,17.39,17.32,17.39,155000.0,15.9664,16.0125,15.948,16.0125,155000.0
2009-05-15 14:55:00,17.39,17.39,17.31,17.34,290000.0,16.0125,16.0125,15.9388,15.9664,290000.0
2009-05-15 15:00:00,17.33,17.33,17.26,17.28,364000.0,15.9572,15.9572,15.8928,15.9112,364000.0
2009-05-15 15:05:00,17.27,17.28,17.25,17.26,390000.0,15.902,15.9112,15.8836,15.8928,390000.0
2009-05-15 15:10:00,17.26,17.29,17.24,17.28,230000.0,15.8928,15.9204,15.8744,15.9112,230000.0
2009-05-15 15:15:00,17.28,17.29,17.22,17.25,263000.0,15.9112,15.9204,15.8559,15.8836,263000.0
2009-05-15 15:20:00,17.26,17.28,17.23,17.24,321000.0,15.8928,15.9112,15.8652,15.8744,321000.0
2009-05-15 15:25:00,17.24,17.28,17.22,17.23,231000.0,15.8744,15.9112,15.8559,15.8652,231000.0
2009-05-15 15:30:00,17.23,17.24,17.2,17.2,300000.0,15.8652,15.8744,15.8375,15.8375,300000.0
2009-05-15 15:35:00,17.21,17.22,17.18,17.21,310000.0,15.8467,15.8559,15.8191,15.8467,310000.0
2009-05-15 15:40:00,17.21,17.26,17.17,17.26,387000.0,15.8467,15.8928,15.8099,15.8928,387000.0
2009-05-15 15:45:00,17.26,17.27,17.22,17.24,379000.0,15.8928,15.902,15.8559,15.8744,379000.0
2009-05-15 15:50:00,17.25,17.27,17.23,17.23,540000.0,15.8836,15.902,15.8652,15.8652,540000.0
2009-05-15 15:55:00,17.24,17.29,17.23,17.24,1600000.0,15.8744,15.9204,15.8652,15.8744,1600000.0
2009-05-18 09:30:00,17.47,17.5,17.38,17.42,213000.0,16.0861,16.1138,16.0033,16.0401,213000.0
2009-05-18 09:35:00,17.42,17.42,17.25,17.29,283000.0,16.0401,16.0401,15.8836,15.9204,283000.0
2009-05-18 09:40:00,17.31,17.34,17.18,17.21,378000.0,15.9388,15.9664,15.8191,15.8467,378000.0
2009-05-18 09:45:00,17.2,17.34,17.2,17.29,515000.0,15.8375,15.9664,15.8375,15.9204,515000.0
2009-05-18 09:50:00,17.28,17.3,17.27,17.28,332000.0,15.9112,15.9296,15.902,15.9112,332000.0
2009-05-18 09:55:00,17.28,17.37,17.23,17.34,374000.0,15.9112,15.9941,15.8652,15.9664,374000.0
2009-05-18 10:00:00,17.33,17.36,17.29,17.3,152000.0,15.9572,15.9849,15.9204,15.9296,152000.0
2009-05-18 10:05:00,17.29,17.31,17.26,17.28,155000.0,15.9204,15.9388,15.8928,15.9112,155000.0
2009-05-18 10:10:00,17.27,17.28,17.23,17.26,251000.0,15.902,15.9112,15.8652,15.8928,251000.0
2009-05-18 10:15:00,17.26,17.28,17.24,17.26,190000.0,15.8928,15.9112,15.8744,15.8928,190000.0
2009-05-18 10:20:00,17.26,17.34,17.26,17.32,179000.0,15.8928,15.9664,15.8928,15.948,179000.0
2009-05-18 10:25:00,17.32,17.32,17.26,17.31,193000.0,15.948,15.948,15.8928,15.9388,193000.0
2009-05-18 10:30:00,17.31,17.33,17.24,17.25,183000.0,15.9388,15.9572,15.8744,15.8836,183000.0
2009-05-18 10:35:00,17.26,17.29,17.17,17.22,383000.0,15.8928,15.9204,15.8099,15.8559,383000.0
2009-05-18 10:40:00,17.22,17.25,17.19,17.19,210000.0,15.8559,15.8836,15.8283,15.8283,210000.0
2009-05-18 10:45:00,17.21,17.31,17.21,17.29,178000.0,15.8467,15.9388,15.8467,15.9204,178000.0
2009-05-18 10:50:00,17.3,17.32,17.29,17.31,174000.0,15.9296,15.948,15.9204,15.9388,174000.0
2009-05-18 10:55:00,17.32,17.34,17.29,17.3,131000.0,15.948,15.9664,15.9204,15.9296,131000.0
2009-05-18 11:00:00,17.31,17.35,17.28,17.29,188000.0,15.9388,15.9756,15.9112,15.9204,188000.0
2009-05-18 11:05:00,17.3,17.3,17.23,17.25,134000.0,15.9296,15.9296,15.8652,15.8836,134000.0
2009-05-18 11:10:00,17.23,17.27,17.23,17.25,89000.0,15.8652,15.902,15.8652,15.8836,89000.0
2009-05-18 11:15:00,17.25,17.25,17.23,17.24,192000.0,15.8836,15.8836,15.8652,15.8744,192000.0
2009-05-18 11:20:00,17.24,17.24,17.2,17.2,241000.0,15.8744,15.8744,15.8375,15.8375,241000.0
2009-05-18 11:25:00,17.2,17.24,17.2,17.23,101000.0,15.8375,15.8744,15.8375,15.8652,101000.0
2009-05-18 11:30:00,17.23,17.23,17.2,17.22,142000.0,15.8652,15.8652,15.8375,15.8559,142000.0
2009-05-18 11:35:00,17.22,17.22,17.21,17.22,59000.0,15.8559,15.8559,15.8467,15.8559,59000.0
2009-05-18 11:40:00,17.22,17.24,17.2,17.21,227000.0,15.8559,15.8744,15.8375,15.8467,227000.0
2009-05-18 11:45:00,17.21,17.21,17.19,17.2,106000.0,15.8467,15.8467,15.8283,15.8375,106000.0
2009-05-18 11:50:00,17.2,17.21,17.19,17.2,129000.0,15.8375,15.8467,15.8283,15.8375,129000.0
2009-05-18 11:55:00,17.2,17.22,17.2,17.21,194000.0,15.8375,15.8559,15.8375,15.8467,194000.0
2009-05-18 12:00:00,17.21,17.22,17.19,17.19,136000.0,15.8467,15.8559,15.8283,15.8283,136000.0
2009-05-18 12:05:00,17.2,17.21,17.15,17.15,360000.0,15.8375,15.8467,15.7915,15.7915,360000.0
2009-05-18 12:10:00,17.15,17.2,17.13,17.2,200000.0,15.7915,15.8375,15.7731,15.8375,200000.0
2009-05-18 12:15:00,17.2,17.2,17.13,17.13,189000.0,15.8375,15.8375,15.7731,15.7731,189000.0
2009-05-18 12:20:00,17.14,17.17,17.13,17.15,190000.0,15.7823,15.8099,15.7731,15.7915,190000.0
2009-05-18 12:25:00,17.16,17.2,17.16,17.18,145000.0,15.8007,15.8375,15.8007,15.8191,145000.0
2009-05-18 12:30:00,17.19,17.19,17.17,17.17,121000.0,15.8283,15.8283,15.8099,15.8099,121000.0
2009-05-18 12:35:00,17.18,17.2,17.18,17.18,194000.0,15.8191,15.8375,15.8191,15.8191,194000.0
2009-05-18 12:40:00,17.18,17.2,17.18,17.2,255000.0,15.8191,15.8375,15.8191,15.8375,255000.0
2009-05-18 12:45:00,17.2,17.21,17.19,17.21,205000.0,15.8375,15.8467,15.8283,15.8467,205000.0
2009-05-18 12:50:00,17.21,17.21,17.2,17.21,176000.0,15.8467,15.8467,15.8375,15.8467,176000.0
2009-05-18 12:55:00,17.2,17.22,17.2,17.21,114000.0,15.8375,15.8559,15.8375,15.8467,114000.0
2009-05-18 13:00:00,17.21,17.21,17.2,17.21,196000.0,15.8467,15.8467,15.8375,15.8467,196000.0
2009-05-18 13:05:00,17.21,17.21,17.2,17.21,294000.0,15.8467,15.8467,15.8375,15.8467,294000.0
2009-05-18 13:10:00,17.21,17.22,17.21,17.21,516000.0,15.8467,15.8559,15.8467,15.8467,516000.0
2009-05-18 13:15:00,17.21,17.22,17.2,17.22,456000.0,15.8467,15.8559,15.8375,15.8559,456000.0
2009-05-18 13:20:00,17.22,17.22,17.2,17.2,146000.0,15.8559,15.8559,15.8375,15.8375,146000.0
2009-05-18 13:25:00,17.2,17.21,17.19,17.2,135000.0,15.8375,15.8467,15.8283,15.8375,135000.0
2009-05-18 13:30:00,17.2,17.21,17.2,17.2,399000.0,15.8375,15.8467,15.8375,15.8375,399000.0
2009-05-18 13:35:00,17.2,17.21,17.19,17.19,200000.0,15.8375,15.8467,15.8283,15.8283,200000.0
2009-05-18 13:40:00,17.19,17.2,17.16,17.17,187000.0,15.8283,15.8375,15.8007,15.8099,187000.0
2009-05-18 13:45:00,17.17,17.17,17.15,17.15,276000.0,15.8099,15.8099,15.7915,15.7915,276000.0
2009-05-18 13:50:00,17.15,17.16,17.14,17.15,234000.0,15.7915,15.8007,15.7823,15.7915,234000.0
2009-05-18 13:55:00,17.15,17.17,17.14,17.16,104000.0,15.7915,15.8099,15.7823,15.8007,104000.0
2009-05-18 14:00:00,17.16,17.17,17.15,17.17,127000.0,15.8007,15.8099,15.7915,15.8099,127000.0
2009-05-18 14:05:00,17.16,17.2,17.16,17.19,177000.0,15.8007,15.8375,15.8007,15.8283,177000.0
2009-05-18 14:10:00,17.18,17.2,17.18,17.18,103000.0,15.8191,15.8375,15.8191,15.8191,103000.0
2009-05-18 14:15:00,17.18,17.19,17.18,17.19,150000.0,15.8191,15.8283,15.8191,15.8283,150000.0
2009-05-18 14:20:00,17.19,17.2,17.17,17.17,306000.0,15.8283,15.8375,15.8099,15.8099,306000.0
2009-05-18 14:25:00,17.17,17.18,17.13,17.13,322000.0,15.8099,15.8191,15.7731,15.7731,322000.0
2009-05-18 14:30:00,17.13,17.2,17.13,17.18,316000.0,15.7731,15.8375,15.7731,15.8191,316000.0
2009-05-18 14:35:00,17.18,17.18,17.15,17.16,136000.0,15.8191,15.8191,15.7915,15.8007,136000.0
2009-05-18 14:40:00,17.16,17.2,17.15,17.19,271000.0,15.8007,15.8375,15.7915,15.8283,271000.0
2009-05-18 14:45:00,17.2,17.2,17.16,17.16,295000.0,15.8375,15.8375,15.8007,15.8007,295000.0
2009-05-18 14:50:00,17.16,17.18,17.16,17.18,313000.0,15.8007,15.8191,15.8007,15.8191,313000.0
2009-05-18 14:55:00,17.18,17.19,17.16,17.17,246000.0,15.8191,15.8283,15.8007,15.8099,246000.0
2009-05-18 15:00:00,17.17,17.19,17.15,17.17,458000.0,15.8099,15.8283,15.7915,15.8099,458000.0
2009-05-18 15:05:00,17.17,17.2,17.17,17.19,463000.0,15.8099,15.8375,15.8099,15.8283,463000.0
2009-05-18 15:10:00,17.19,17.23,17.19,17.23,464000.0,15.8283,15.8652,15.8283,15.8652,464000.0
2009-05-18 15:15:00,17.24,17.24,17.18,17.2,755000.0,15.8744,15.8744,15.8191,15.8375,755000.0
2009-05-18 15:20:00,17.2,17.27,17.19,17.26,422000.0,15.8375,15.902,15.8283,15.8928,422000.0
2009-05-18 15:25:00,17.26,17.27,17.19,17.2,550000.0,15.8928,15.902,15.8283,15.8375,550000.0
2009-05-18 15:30:00,17.2,17.21,17.18,17.21,228000.0,15.8375,15.8467,15.8191,15.8467,228000.0
2009-05-18 15:35:00,17.21,17.26,17.21,17.25,294000.0,15.8467,15.8928,15.8467,15.8836,294000.0
2009-05-18 15:40:00,17.25,17.27,17.19,17.22,944000.0,15.8836,15.902,15.8283,15.8559,944000.0
2009-05-18 15:45:00,17.22,17.23,17.21,17.22,838000.0,15.8559,15.8652,15.8467,15.8559,838000.0
2009-05-18 15:50:00,17.22,17.27,17.21,17.26,1294000.0,15.8559,15.902,15.8467,15.8928,1294000.0
2009-05-18 15:55:00,17.26,17.29,17.24,17.29,2498000.0,15.8928,15.9204,15.8744,15.9204,2498000.0
2009-05-19 09:30:00,17.23,17.23,17.1,17.14,485000.0,15.8652,15.8652,15.7455,15.7823,485000.0
2009-05-19 09:35:00,17.14,17.14,16.98,17.04,491000.0,15.7823,15.7823,15.635,15.6902,491000.0
2009-05-19 09:40:00,17.03,17.04,16.93,16.95,1517000.0,15.681,15.6902,15.5889,15.6073,1517000.0
2009-05-19 09:45:00,16.95,16.97,16.88,16.96,872000.0,15.6073,15.6257,15.5429,15.6165,872000.0
2009-05-19 09:50:00,16.96,16.96,16.86,16.87,847000.0,15.6165,15.6165,15.5245,15.5337,847000.0
2009-05-19 09:55:00,16.87,16.88,16.84,16.85,348000.0,15.5337,15.5429,15.506,15.5153,348000.0
2009-05-19 10:00:00,16.86,16.91,16.85,16.91,328000.0,15.5245,15.5705,15.5153,15.5705,328000.0
2009-05-19 10:05:00,16.91,16.92,16.86,16.89,258000.0,15.5705,15.5797,15.5245,15.5521,258000.0
2009-05-19 10:10:00,16.89,16.91,16.85,16.88,312000.0,15.5521,15.5705,15.5153,15.5429,312000.0
2009-05-19 10:15:00,16.88,16.89,16.85,16.85,175000.0,15.5429,15.5521,15.5153,15.5153,175000.0
2009-05-19 10:20:00,16.84,16.89,16.81,16.87,434000.0,15.506,15.5521,15.4784,15.5337,434000.0
2009-05-19 10:25:00,16.88,16.89,16.85,16.88,414000.0,15.5429,15.5521,15.5153,15.5429,414000.0
2009-05-19 10:30:00,16.89,16.9,16.86,16.87,508000.0,15.5521,15.5613,15.5245,15.5337,508000.0
2009-05-19 10:35:00,16.87,16.88,16.85,16.88,238000.0,15.5337,15.5429,15.5153,15.5429,238000.0
2009-05-19 10:40:00,16.87,16.88,16.86,16.87,221000.0,15.5337,15.5429,15.5245,15.5337,221000.0
2009-05-19 10:45:00,16.87,16.88,16.86,16.87,297000.0,15.5337,15.5429,15.5245,15.5337,297000.0
2009-05-19 10:50:00,16.87,16.88,16.86,16.87,166000.0,15.5337,15.5429,15.5245,15.5337,166000.0
2009-05-19 10:55:00,16.87,16.88,16.83,16.86,254000.0,15.5337,15.5429,15.4968,15.5245,254000.0
2009-05-19 11:00:00,16.86,16.88,16.86,16.86,241000.0,15.5245,15.5429,15.5245,15.5245,241000.0
2009-05-19 11:05:00,16.86,16.87,16.81,16.82,369000.0,15.5245,15.5337,15.4784,15.4876,369000.0
2009-05-19 11:10:00,16.82,16.84,16.8,16.82,314000.0,15.4876,15.506,15.4692,15.4876,314000.0
2009-05-19 11:15:00,16.81,16.84,16.79,16.81,445000.0,15.4784,15.506,15.46,15.4784,445000.0
2009-05-19 11:20:00,16.81,16.81,16.78,16.79,478000.0,15.4784,15.4784,15.4508,15.46,478000.0
2009-05-19 11:25:00,16.79,16.82,16.79,16.82,337000.0,15.46,15.4876,15.46,15.4876,337000.0
2009-05-19 11:30:00,16.82,16.85,16.8,16.85,433000.0,15.4876,15.5153,15.4692,15.5153,433000.0
2009-05-19 11:35:00,16.85,16.88,16.84,16.85,401000.0,15.5153,15.5429,15.506,15.5153,401000.0
2009-05-19 11:40:00,16.85,16.86,16.84,16.86,66000.0,15.5153,15.5245,15.506,15.5245,66000.0
2009-05-19 11:45:00,16.86,16.86,16.82,16.85,123000.0,15.5245,15.5245,15.4876,15.5153,123000.0
2009-05-19 11:50:00,16.84,16.87,16.84,16.86,176000.0,15.506,15.5337,15.506,15.5245,176000.0
2009-05-19 11:55:00,16.86,16.88,16.85,16.87,131000.0,15.5245,15.5429,15.5153,15.5337,131000.0
2009-05-19 12:00:00,16.87,16.88,16.87,16.88,150000.0,15.5337,15.5429,15.5337,15.5429,150000.0
2009-05-19 12:05:00,16.88,16.88,16.85,16.87,108000.0,15.5429,15.5429,15.5153,15.5337,108000.0
2009-05-19 12:10:00,16.87,16.87,16.84,16.85,171000.0,15.5337,15.5337,15.506,15.5153,171000.0
2009-05-19 12:15:00,16.85,16.86,16.84,16.84,177000.0,15.5153,15.5245,15.506,15.506,177000.0
2009-05-19 12:20:00,16.84,16.86,16.83,16.85,147000.0,15.506,15.5245,15.4968,15.5153,147000.0
2009-05-19 12:25:00,16.85,16.86,16.84,16.86,136000.0,15.5153,15.5245,15.506,15.5245,136000.0
2009-05-19 12:30:00,16.86,16.87,16.85,16.86,127000.0,15.5245,15.5337,15.5153,15.5245,127000.0
2009-05-19 12:35:00,16.86,16.86,16.83,16.85,112000.0,15.5245,15.5245,15.4968,15.5153,112000.0
2009-05-19 12:40:00,16.85,16.86,16.85,16.85,117000.0,15.5153,15.5245,15.5153,15.5153,117000.0
2009-05-19 12:45:00,16.86,16.86,16.84,16.86,104000.0,15.5245,15.5245,15.506,15.5245,104000.0
2009-05-19 12:50:00,16.85,16.85,16.83,16.83,109000.0,15.5153,15.5153,15.4968,15.4968,109000.0
2009-05-19 12:55:00,16.84,16.86,16.83,16.84,67000.0,15.506,15.5245,15.4968,15.506,67000.0
2009-05-19 13:00:00,16.84,16.85,16.83,16.84,99000.0,15.506,15.5153,15.4968,15.506,99000.0
2009-05-19 13:05:00,16.83,16.84,16.82,16.84,218000.0,15.4968,15.506,15.4876,15.506,218000.0
2009-05-19 13:10:00,16.84,16.84,16.83,16.84,159000.0,15.506,15.506,15.4968,15.506,159000.0
2009-05-19 13:15:00,16.84,16.85,16.83,16.83,313000.0,15.506,15.5153,15.4968,15.4968,313000.0
2009-05-19 13:20:00,16.83,16.87,16.83,16.86,503000.0,15.4968,15.5337,15.4968,15.5245,503000.0
2009-05-19 13:25:00,16.86,16.86,16.85,16.85,254000.0,15.5245,15.5245,15.5153,15.5153,254000.0
2009-05-19 13:30:00,16.85,16.86,16.8,16.83,533000.0,15.5153,15.5245,15.4692,15.4968,533000.0
2009-05-19 13:35:00,16.82,16.85,16.82,16.83,220000.0,15.4876,15.5153,15.4876,15.4968,220000.0
2009-05-19 13:40:00,16.84,16.84,16.82,16.84,454000.0,15.506,15.506,15.4876,15.506,454000.0
2009-05-19 13:45:00,16.84,16.95,16.84,16.93,999000.0,15.506,15.6073,15.506,15.5889,999000.0
2009-05-19 13:50:00,16.93,16.99,16.9,16.98,738000.0,15.5889,15.6442,15.5613,15.635,738000.0
2009-05-19 13:55:00,16.98,17.04,16.97,16.98,1052000.0,15.635,15.6902,15.6257,15.635,1052000.0
2009-05-19 14:00:00,16.99,17.0,16.9,16.96,821000.0,15.6442,15.6534,15.5613,15.6165,821000.0
2009-05-19 14:05:00,16.95,16.98,16.95,16.96,290000.0,15.6073,15.635,15.6073,15.6165,290000.0
2009-05-19 14:10:00,16.96,16.96,16.89,16.9,263000.0,15.6165,15.6165,15.5521,15.5613,263000.0
2009-05-19 14:15:00,16.9,16.95,16.89,16.95,136000.0,15.5613,15.6073,15.5521,15.6073,136000.0
2009-05-19 14:20:00,16.95,16.97,16.93,16.94,111000.0,15.6073,15.6257,15.5889,15.5981,111000.0
2009-05-19 14:25:00,16.95,16.96,16.91,16.93,154000.0,15.6073,15.6165,15.5705,15.5889,154000.0
2009-05-19 14:30:00,16.93,16.94,16.85,16.87,385000.0,15.5889,15.5981,15.5153,15.5337,385000.0
2009-05-19 14:35:00,16.87,16.93,16.87,16.93,356000.0,15.5337,15.5889,15.5337,15.5889,356000.0
2009-05-19 14:40:00,16.93,16.93,16.89,16.91,258000.0,15.5889,15.5889,15.5521,15.5705,258000.0
2009-05-19 14:45:00,16.9,16.91,16.87,16.9,330000.0,15.5613,15.5705,15.5337,15.5613,330000.0
2009-05-19 14:50:00,16.9,16.91,16.86,16.89,312000.0,15.5613,15.5705,15.5245,15.5521,312000.0
2009-05-19 14:55:00,16.89,16.89,16.8,16.8,463000.0,15.5521,15.5521,15.4692,15.4692,463000.0
2009-05-19 15:00:00,16.81,16.88,16.81,16.86,345000.0,15.4784,15.5429,15.4784,15.5245,345000.0
2009-05-19 15:05:00,16.86,16.88,16.85,16.86,275000.0,15.5245,15.5429,15.5153,15.5245,275000.0
2009-05-19 15:10:00,16.86,16.88,16.86,16.86,126000.0,15.5245,15.5429,15.5245,15.5245,126000.0
2009-05-19 15:15:00,16.86,16.88,16.84,16.86,172000.0,15.5245,15.5429,15.506,15.5245,172000.0
2009-05-19 15:20:00,16.86,16.88,16.85,16.86,126000.0,15.5245,15.5429,15.5153,15.5245,126000.0
2009-05-19 15:25:00,16.87,16.88,16.83,16.87,313000.0,15.5337,15.5429,15.4968,15.5337,313000.0
2009-05-19 15:30:00,16.87,16.89,16.81,16.83,900000.0,15.5337,15.5521,15.4784,15.4968,900000.0
2009-05-19 15:35:00,16.83,16.84,16.81,16.82,636000.0,15.4968,15.506,15.4784,15.4876,636000.0
2009-05-19 15:40:00,16.81,16.84,16.79,16.79,945000.0,15.4784,15.506,15.46,15.46,945000.0
2009-05-19 15:45:00,16.79,16.81,16.79,16.79,900000.0,15.46,15.4784,15.46,15.46,900000.0
2009-05-19 15:50:00,16.79,16.8,16.71,16.71,1396000.0,15.46,15.4692,15.3863,15.3863,1396000.0
2009-05-19 15:55:00,16.72,16.73,16.65,16.66,2193000.0,15.3956,15.4048,15.3311,15.3403,2193000.0
2009-05-20 09:30:00,16.89,16.98,16.82,16.9,1037000.0,15.5521,15.635,15.4876,15.5613,1037000.0
2009-05-20 09:35:00,16.9,17.06,16.87,17.03,1003000.0,15.5613,15.7086,15.5337,15.681,1003000.0
2009-05-20 09:40:00,17.03,17.21,17.02,17.21,1503000.0,15.681,15.8467,15.6718,15.8467,1503000.0
2009-05-20 09:45:00,17.21,17.4,17.17,17.4,1842000.0,15.8467,16.0217,15.8099,16.0217,1842000.0
2009-05-20 09:50:00,17.4,17.49,17.39,17.43,2540000.0,16.0217,16.1046,16.0125,16.0493,2540000.0
2009-05-20 09:55:00,17.42,17.47,17.31,17.34,992000.0,16.0401,16.0861,15.9388,15.9664,992000.0
2009-05-20 10:00:00,17.34,17.42,17.32,17.4,866000.0,15.9664,16.0401,15.948,16.0217,866000.0
2009-05-20 10:05:00,17.42,17.55,17.37,17.55,1062000.0,16.0401,16.1598,15.9941,16.1598,1062000.0
2009-05-20 10:10:00,17.54,17.6,17.5,17.53,1112000.0,16.1506,16.2058,16.1138,16.1414,1112000.0
2009-05-20 10:15:00,17.52,17.54,17.46,17.5,1124000.0,16.1322,16.1506,16.0769,16.1138,1124000.0
2009-05-20 10:20:00,17.5,17.64,17.49,17.64,1056000.0,16.1138,16.2427,16.1046,16.2427,1056000.0
2009-05-20 10:25:00,17.64,17.65,17.53,17.54,520000.0,16.2427,16.2519,16.1414,16.1506,520000.0
2009-05-20 10:30:00,17.55,17.59,17.53,17.56,412000.0,16.1598,16.1966,16.1414,16.169,412000.0
2009-05-20 10:35:00,17.55,17.56,17.47,17.5,604000.0,16.1598,16.169,16.0861,16.1138,604000.0
2009-05-20 10:40:00,17.5,17.52,17.48,17.5,596000.0,16.1138,16.1322,16.0954,16.1138,596000.0
2009-05-20 10:45:00,17.5,17.54,17.44,17.45,1113000.0,16.1138,16.1506,16.0585,16.0677,1113000.0
2009-05-20 10:50:00,17.44,17.47,17.43,17.45,568000.0,16.0585,16.0861,16.0493,16.0677,568000.0
2009-05-20 10:55:00,17.45,17.47,17.41,17.45,1003000.0,16.0677,16.0861,16.0309,16.0677,1003000.0
2009-05-20 11:00:00,17.45,17.46,17.4,17.41,735000.0,16.0677,16.0769,16.0217,16.0309,735000.0
2009-05-20 11:05:00,17.41,17.41,17.38,17.39,1117000.0,16.0309,16.0309,16.0033,16.0125,1117000.0
2009-05-20 11:10:00,17.39,17.4,17.36,17.4,788000.0,16.0125,16.0217,15.9849,16.0217,788000.0
2009-05-20 11:15:00,17.39,17.39,17.34,17.38,565000.0,16.0125,16.0125,15.9664,16.0033,565000.0
2009-05-20 11:20:00,17.38,17.39,17.29,17.3,1748000.0,16.0033,16.0125,15.9204,15.9296,1748000.0
2009-05-20 11:25:00,17.3,17.36,17.3,17.33,688000.0,15.9296,15.9849,15.9296,15.9572,688000.0
2009-05-20 11:30:00,17.34,17.36,17.31,17.32,396000.0,15.9664,15.9849,15.9388,15.948,396000.0
2009-05-20 11:35:00,17.33,17.36,17.31,17.34,1045000.0,15.9572,15.9849,15.9388,15.9664,1045000.0
2009-05-20 11:40:00,17.34,17.37,17.33,17.35,730000.0,15.9664,15.9941,15.9572,15.9756,730000.0
2009-05-20 11:45:00,17.35,17.37,17.34,17.34,311000.0,15.9756,15.9941,15.9664,15.9664,311000.0
2009-05-20 11:50:00,17.35,17.37,17.29,17.31,591000.0,15.9756,15.9941,15.9204,15.9388,591000.0
2009-05-20 11:55:00,17.3,17.31,17.27,17.29,331000.0,15.9296,15.9388,15.902,15.9204,331000.0
2009-05-20 12:00:00,17.29,17.34,17.24,17.31,821000.0,15.9204,15.9664,15.8744,15.9388,821000.0
2009-05-20 12:05:00,17.31,17.33,17.24,17.25,346000.0,15.9388,15.9572,15.8744,15.8836,346000.0
2009-05-20 12:10:00,17.25,17.28,17.24,17.27,272000.0,15.8836,15.9112,15.8744,15.902,272000.0
2009-05-20 12:15:00,17.27,17.29,17.24,17.25,319000.0,15.902,15.9204,15.8744,15.8836,319000.0
2009-05-20 12:20:00,17.24,17.25,17.2,17.2,491000.0,15.8744,15.8836,15.8375,15.8375,491000.0
2009-05-20 12:25:00,17.2,17.21,17.18,17.21,344000.0,15.8375,15.8467,15.8191,15.8467,344000.0
2009-05-20 12:30:00,17.21,17.22,17.11,17.11,393000.0,15.8467,15.8559,15.7547,15.7547,393000.0
2009-05-20 12:35:00,17.12,17.12,17.1,17.1,795000.0,15.7639,15.7639,15.7455,15.7455,795000.0
2009-05-20 12:40:00,17.11,17.13,17.09,17.11,589000.0,15.7547,15.7731,15.7362,15.7547,589000.0
2009-05-20 12:45:00,17.11,17.11,17.07,17.07,1541000.0,15.7547,15.7547,15.7178,15.7178,1541000.0
2009-05-20 12:50:00,17.08,17.09,17.0,17.03,878000.0,15.727,15.7362,15.6534,15.681,878000.0
2009-05-20 12:55:00,17.03,17.05,16.98,16.99,894000.0,15.681,15.6994,15.635,15.6442,894000.0
2009-05-20 13:00:00,16.99,16.99,16.93,16.98,865000.0,15.6442,15.6442,15.5889,15.635,865000.0
2009-05-20 13:05:00,16.98,16.98,16.9,16.95,727000.0,15.635,15.635,15.5613,15.6073,727000.0
2009-05-20 13:10:00,16.96,17.04,16.95,17.04,969000.0,15.6165,15.6902,15.6073,15.6902,969000.0
2009-05-20 13:15:00,17.04,17.04,16.98,17.01,269000.0,15.6902,15.6902,15.635,15.6626,269000.0
2009-05-20 13:20:00,17.02,17.04,16.99,17.03,300000.0,15.6718,15.6902,15.6442,15.681,300000.0
2009-05-20 13:25:00,17.03,17.12,17.02,17.12,772000.0,15.681,15.7639,15.6718,15.7639,772000.0
2009-05-20 13:30:00,17.11,17.14,17.08,17.09,415000.0,15.7547,15.7823,15.727,15.7362,415000.0
2009-05-20 13:35:00,17.1,17.17,17.09,17.16,193000.0,15.7455,15.8099,15.7362,15.8007,193000.0
2009-05-20 13:40:00,17.17,17.22,17.16,17.2,447000.0,15.8099,15.8559,15.8007,15.8375,447000.0
2009-05-20 13:45:00,17.2,17.22,17.15,17.18,521000.0,15.8375,15.8559,15.7915,15.8191,521000.0
2009-05-20 13:50:00,17.17,17.17,17.13,17.17,302000.0,15.8099,15.8099,15.7731,15.8099,302000.0
2009-05-20 13:55:00,17.17,17.2,17.16,17.18,203000.0,15.8099,15.8375,15.8007,15.8191,203000.0
2009-05-20 14:00:00,17.18,17.18,17.09,17.12,437000.0,15.8191,15.8191,15.7362,15.7639,437000.0
2009-05-20 14:05:00,17.11,17.16,17.1,17.14,393000.0,15.7547,15.8007,15.7455,15.7823,393000.0
2009-05-20 14:10:00,17.14,17.16,17.08,17.11,315000.0,15.7823,15.8007,15.727,15.7547,315000.0
2009-05-20 14:15:00,17.11,17.2,17.1,17.2,282000.0,15.7547,15.8375,15.7455,15.8375,282000.0
2009-05-20 14:20:00,17.2,17.24,17.18,17.22,335000.0,15.8375,15.8744,15.8191,15.8559,335000.0
2009-05-20 14:25:00,17.22,17.25,17.2,17.23,265000.0,15.8559,15.8836,15.8375,15.8652,265000.0
2009-05-20 14:30:00,17.23,17.26,17.18,17.25,591000.0,15.8652,15.8928,15.8191,15.8836,591000.0
2009-05-20 14:35:00,17.24,17.28,17.23,17.24,357000.0,15.8744,15.9112,15.8652,15.8744,357000.0
2009-05-20 14:40:00,17.24,17.3,17.24,17.29,541000.0,15.8744,15.9296,15.8744,15.9204,541000.0
2009-05-20 14:45:00,17.29,17.34,17.29,17.31,454000.0,15.9204,15.9664,15.9204,15.9388,454000.0
2009-05-20 14:50:00,17.31,17.34,17.27,17.32,364000.0,15.9388,15.9664,15.902,15.948,364000.0
2009-05-20 14:55:00,17.32,17.34,17.27,17.28,351000.0,15.948,15.9664,15.902,15.9112,351000.0
2009-05-20 15:00:00,17.27,17.32,17.24,17.25,495000.0,15.902,15.948,15.8744,15.8836,495000.0
2009-05-20 15:05:00,17.25,17.31,17.23,17.25,482000.0,15.8836,15.9388,15.8652,15.8836,482000.0
2009-05-20 15:10:00,17.24,17.26,17.23,17.24,317000.0,15.8744,15.8928,15.8652,15.8744,317000.0
2009-05-20 15:15:00,17.23,17.26,17.2,17.26,416000.0,15.8652,15.8928,15.8375,15.8928,416000.0
2009-05-20 15:20:00,17.26,17.26,17.2,17.21,399000.0,15.8928,15.8928,15.8375,15.8467,399000.0
2009-05-20 15:25:00,17.21,17.26,17.19,17.24,467000.0,15.8467,15.8928,15.8283,15.8744,467000.0
2009-05-20 15:30:00,17.23,17.23,17.16,17.18,396000.0,15.8652,15.8652,15.8007,15.8191,396000.0
2009-05-20 15:35:00,17.18,17.18,17.14,17.17,627000.0,15.8191,15.8191,15.7823,15.8099,627000.0
2009-05-20 15:40:00,17.17,17.17,17.05,17.08,861000.0,15.8099,15.8099,15.6994,15.727,861000.0
2009-05-20 15:45:00,17.08,17.12,17.06,17.09,601000.0,15.727,15.7639,15.7086,15.7362,601000.0
2009-05-20 15:50:00,17.09,17.13,17.08,17.13,1373000.0,15.7362,15.7731,15.727,15.7731,1373000.0
2009-05-20 15:55:00,17.13,17.13,17.08,17.09,2501000.0,15.7731,15.7731,15.727,15.7362,2501000.0
2009-05-21 09:30:00,16.88,17.1,16.8,17.1,702000.0,15.5429,15.7455,15.4692,15.7455,702000.0
2009-05-21 09:35:00,17.11,17.28,17.1,17.26,838000.0,15.7547,15.9112,15.7455,15.8928,838000.0
2009-05-21 09:40:00,17.26,17.28,17.11,17.13,527000.0,15.8928,15.9112,15.7547,15.7731,527000.0
2009-05-21 09:45:00,17.13,17.23,17.12,17.19,460000.0,15.7731,15.8652,15.7639,15.8283,460000.0
2009-05-21 09:50:00,17.2,17.21,17.13,17.13,530000.0,15.8375,15.8467,15.7731,15.7731,530000.0
2009-05-21 09:55:00,17.13,17.15,17.09,17.09,271000.0,15.7731,15.7915,15.7362,15.7362,271000.0
2009-05-21 10:00:00,17.1,17.23,17.1,17.19,403000.0,15.7455,15.8652,15.7455,15.8283,403000.0
2009-05-21 10:05:00,17.18,17.24,17.14,17.15,357000.0,15.8191,15.8744,15.7823,15.7915,357000.0
2009-05-21 10:10:00,17.15,17.17,17.09,17.09,230000.0,15.7915,15.8099,15.7362,15.7362,230000.0
2009-05-21 10:15:00,17.09,17.11,16.98,17.01,538000.0,15.7362,15.7547,15.635,15.6626,538000.0
2009-05-21 10:20:00,17.01,17.03,16.96,16.97,177000.0,15.6626,15.681,15.6165,15.6257,177000.0
2009-05-21 10:25:00,16.97,17.0,16.92,16.93,213000.0,15.6257,15.6534,15.5797,15.5889,213000.0
2009-05-21 10:30:00,16.93,17.0,16.91,16.99,223000.0,15.5889,15.6534,15.5705,15.6442,223000.0
2009-05-21 10:35:00,16.99,17.07,16.97,17.05,395000.0,15.6442,15.7178,15.6257,15.6994,395000.0
2009-05-21 10:40:00,17.06,17.07,17.0,17.0,822000.0,15.7086,15.7178,15.6534,15.6534,822000.0
2009-05-21 10:45:00,17.01,17.01,16.96,17.0,784000.0,15.6626,15.6626,15.6165,15.6534,784000.0
2009-05-21 10:50:00,17.0,17.06,16.99,17.04,647000.0,15.6534,15.7086,15.6442,15.6902,647000.0
2009-05-21 10:55:00,17.04,17.04,17.0,17.02,214000.0,15.6902,15.6902,15.6534,15.6718,214000.0
2009-05-21 11:00:00,17.03,17.04,16.91,16.92,258000.0,15.681,15.6902,15.5705,15.5797,258000.0
2009-05-21 11:05:00,16.93,16.95,16.92,16.93,143000.0,15.5889,15.6073,15.5797,15.5889,143000.0
2009-05-21 11:10:00,16.93,16.96,16.91,16.92,432000.0,15.5889,15.6165,15.5705,15.5797,432000.0
2009-05-21 11:15:00,16.92,17.0,16.91,17.0,450000.0,15.5797,15.6534,15.5705,15.6534,450000.0
2009-05-21 11:20:00,17.0,17.0,16.97,16.99,261000.0,15.6534,15.6534,15.6257,15.6442,261000.0
2009-05-21 11:25:00,16.99,17.0,16.97,16.98,279000.0,15.6442,15.6534,15.6257,15.635,279000.0
2009-05-21 11:30:00,16.99,16.99,16.98,16.99,88000.0,15.6442,15.6442,15.635,15.6442,88000.0
2009-05-21 11:35:00,16.99,17.07,16.98,17.06,170000.0,15.6442,15.7178,15.635,15.7086,170000.0
2009-05-21 11:40:00,17.07,17.09,17.05,17.09,712000.0,15.7178,15.7362,15.6994,15.7362,712000.0
2009-05-21 11:45:00,17.08,17.11,17.07,17.09,464000.0,15.727,15.7547,15.7178,15.7362,464000.0
2009-05-21 11:50:00,17.09,17.1,17.06,17.1,163000.0,15.7362,15.7455,15.7086,15.7455,163000.0
2009-05-21 11:55:00,17.09,17.15,17.09,17.14,270000.0,15.7362,15.7915,15.7362,15.7823,270000.0
2009-05-21 12:00:00,17.15,17.15,17.11,17.11,71000.0,15.7915,15.7915,15.7547,15.7547,71000.0
2009-05-21 12:05:00,17.11,17.11,17.07,17.08,257000.0,15.7547,15.7547,15.7178,15.727,257000.0
2009-05-21 12:10:00,17.08,17.08,17.05,17.05,168000.0,15.727,15.727,15.6994,15.6994,168000.0
2009-05-21 12:15:00,17.06,17.08,17.05,17.06,49000.0,15.7086,15.727,15.6994,15.7086,49000.0
2009-05-21 12:20:00,17.05,17.06,17.03,17.05,121000.0,15.6994,15.7086,15.681,15.6994,121000.0
2009-05-21 12:25:00,17.05,17.06,17.03,17.06,76000.0,15.6994,15.7086,15.681,15.7086,76000.0
2009-05-21 12:30:00,17.06,17.12,17.06,17.12,94000.0,15.7086,15.7639,15.7086,15.7639,94000.0
2009-05-21 12:35:00,17.11,17.13,17.09,17.09,72000.0,15.7547,15.7731,15.7362,15.7362,72000.0
2009-05-21 12:40:00,17.09,17.09,17.05,17.08,41000.0,15.7362,15.7362,15.6994,15.727,41000.0
2009-05-21 12:45:00,17.07,17.11,17.07,17.11,45000.0,15.7178,15.7547,15.7178,15.7547,45000.0
2009-05-21 12:50:00,17.1,17.11,17.09,17.1,45000.0,15.7455,15.7547,15.7362,15.7455,45000.0
2009-05-21 12:55:00,17.1,17.13,17.1,17.12,75000.0,15.7455,15.7731,15.7455,15.7639,75000.0
2009-05-21 13:00:00,17.12,17.15,17.1,17.1,66000.0,15.7639,15.7915,15.7455,15.7455,66000.0
2009-05-21 13:05:00,17.1,17.14,17.09,17.12,99000.0,15.7455,15.7823,15.7362,15.7639,99000.0
2009-05-21 13:10:00,17.11,17.12,17.1,17.1,82000.0,15.7547,15.7639,15.7455,15.7455,82000.0
2009-05-21 13:15:00,17.1,17.13,17.1,17.12,223000.0,15.7455,15.7731,15.7455,15.7639,223000.0
2009-05-21 13:20:00,17.12,17.13,17.1,17.1,240000.0,15.7639,15.7731,15.7455,15.7455,240000.0
2009-05-21 13:25:00,17.11,17.12,17.09,17.1,189000.0,15.7547,15.7639,15.7362,15.7455,189000.0
2009-05-21 13:30:00,17.1,17.12,17.1,17.12,121000.0,15.7455,15.7639,15.7455,15.7639,121000.0
2009-05-21 13:35:00,17.12,17.13,17.1,17.1,92000.0,15.7639,15.7731,15.7455,15.7455,92000.0
2009-05-21 13:40:00,17.1,17.11,17.09,17.1,40000.0,15.7455,15.7547,15.7362,15.7455,40000.0
2009-05-21 13:45:00,17.1,17.14,17.1,17.14,63000.0,15.7455,15.7823,15.7455,15.7823,63000.0
2009-05-21 13:50:00,17.13,17.14,17.12,17.13,53000.0,15.7731,15.7823,15.7639,15.7731,53000.0
2009-05-21 13:55:00,17.13,17.15,17.11,17.11,122000.0,15.7731,15.7915,15.7547,15.7547,122000.0
2009-05-21 14:00:00,17.11,17.12,17.1,17.1,88000.0,15.7547,15.7639,15.7455,15.7455,88000.0
2009-05-21 14:05:00,17.1,17.11,17.06,17.07,131000.0,15.7455,15.7547,15.7086,15.7178,131000.0
2009-05-21 14:10:00,17.07,17.07,17.03,17.04,96000.0,15.7178,15.7178,15.681,15.6902,96000.0
2009-05-21 14:15:00,17.04,17.08,17.04,17.07,81000.0,15.6902,15.727,15.6902,15.7178,81000.0
2009-05-21 14:20:00,17.07,17.07,17.04,17.05,81000.0,15.7178,15.7178,15.6902,15.6994,81000.0
2009-05-21 14:25:00,17.05,17.07,17.05,17.06,51000.0,15.6994,15.7178,15.6994,15.7086,51000.0
2009-05-21 14:30:00,17.07,17.07,17.03,17.05,135000.0,15.7178,15.7178,15.681,15.6994,135000.0
2009-05-21 14:35:00,17.04,17.05,17.01,17.02,82000.0,15.6902,15.6994,15.6626,15.6718,82000.0
2009-05-21 14:40:00,17.01,17.02,16.98,17.02,209000.0,15.6626,15.6718,15.635,15.6718,209000.0
2009-05-21 14:45:00,17.02,17.02,17.01,17.01,71000.0,15.6718,15.6718,15.6626,15.6626,71000.0
2009-05-21 14:50:00,17.02,17.03,16.99,16.99,51000.0,15.6718,15.681,15.6442,15.6442,51000.0
2009-05-21 14:55:00,16.99,17.04,16.98,17.03,152000.0,15.6442,15.6902,15.635,15.681,152000.0
2009-05-21 15:00:00,17.04,17.12,17.04,17.12,351000.0,15.6902,15.7639,15.6902,15.7639,351000.0
2009-05-21 15:05:00,17.12,17.12,17.07,17.07,118000.0,15.7639,15.7639,15.7178,15.7178,118000.0
2009-05-21 15:10:00,17.07,17.09,17.07,17.09,62000.0,15.7178,15.7362,15.7178,15.7362,62000.0
2009-05-21 15:15:00,17.08,17.1,17.08,17.09,158000.0,15.727,15.7455,15.727,15.7362,158000.0
2009-05-21 15:20:00,17.09,17.09,17.07,17.07,99000.0,15.7362,15.7362,15.7178,15.7178,99000.0
2009-05-21 15:25:00,17.07,17.09,17.04,17.09,157000.0,15.7178,15.7362,15.6902,15.7362,157000.0
2009-05-21 15:30:00,17.09,17.16,17.09,17.14,336000.0,15.7362,15.8007,15.7362,15.7823,336000.0
2009-05-21 15:35:00,17.13,17.18,17.1,17.16,248000.0,15.7731,15.8191,15.7455,15.8007,248000.0
2009-05-21 15:40:00,17.16,17.18,17.12,17.15,379000.0,15.8007,15.8191,15.7639,15.7915,379000.0
2009-05-21 15:45:00,17.15,17.2,17.14,17.14,399000.0,15.7915,15.8375,15.7823,15.7823,399000.0
2009-05-21 15:50:00,17.15,17.17,17.13,17.16,237000.0,15.7915,15.8099,15.7731,15.8007,237000.0
2009-05-21 15:55:00,17.16,17.21,17.15,17.2,616000.0,15.8007,15.8467,15.7915,15.8375,616000.0
2009-05-22 09:30:00,16.84,17.0,16.74,17.0,1723000.0,15.506,15.6534,15.414,15.6534,1723000.0
2009-05-22 09:35:00,16.98,17.05,16.88,16.92,1818000.0,15.635,15.6994,15.5429,15.5797,1818000.0
2009-05-22 09:40:00,16.92,17.08,16.9,17.0,1088000.0,15.5797,15.727,15.5613,15.6534,1088000.0
2009-05-22 09:45:00,17.0,17.02,16.97,16.99,948000.0,15.6534,15.6718,15.6257,15.6442,948000.0
2009-05-22 09:50:00,16.99,17.03,16.93,17.02,667000.0,15.6442,15.681,15.5889,15.6718,667000.0
2009-05-22 09:55:00,17.02,17.1,16.99,17.1,666000.0,15.6718,15.7455,15.6442,15.7455,666000.0
2009-05-22 10:00:00,17.09,17.12,17.03,17.06,663000.0,15.7362,15.7639,15.681,15.7086,663000.0
2009-05-22 10:05:00,17.05,17.05,16.96,17.01,290000.0,15.6994,15.6994,15.6165,15.6626,290000.0
2009-05-22 10:10:00,17.0,17.01,16.97,16.97,531000.0,15.6534,15.6626,15.6257,15.6257,531000.0
2009-05-22 10:15:00,16.97,17.09,16.96,17.08,239000.0,15.6257,15.7362,15.6165,15.727,239000.0
2009-05-22 10:20:00,17.08,17.08,17.03,17.04,308000.0,15.727,15.727,15.681,15.6902,308000.0
2009-05-22 10:25:00,17.04,17.07,17.02,17.05,632000.0,15.6902,15.7178,15.6718,15.6994,632000.0
2009-05-22 10:30:00,17.04,17.06,17.02,17.05,340000.0,15.6902,15.7086,15.6718,15.6994,340000.0
2009-05-22 10:35:00,17.05,17.06,17.03,17.03,318000.0,15.6994,15.7086,15.681,15.681,318000.0
2009-05-22 10:40:00,17.04,17.07,17.03,17.07,310000.0,15.6902,15.7178,15.681,15.7178,310000.0
2009-05-22 10:45:00,17.06,17.08,17.05,17.06,363000.0,15.7086,15.727,15.6994,15.7086,363000.0
2009-05-22 10:50:00,17.06,17.07,17.03,17.04,604000.0,15.7086,15.7178,15.681,15.6902,604000.0
2009-05-22 10:55:00,17.04,17.04,16.98,16.99,410000.0,15.6902,15.6902,15.635,15.6442,410000.0
2009-05-22 11:00:00,16.99,17.02,16.96,16.97,314000.0,15.6442,15.6718,15.6165,15.6257,314000.0
2009-05-22 11:05:00,16.97,17.02,16.97,17.01,214000.0,15.6257,15.6718,15.6257,15.6626,214000.0
2009-05-22 11:10:00,17.02,17.02,17.0,17.01,47000.0,15.6718,15.6718,15.6534,15.6626,47000.0
2009-05-22 11:15:00,17.01,17.04,17.0,17.0,178000.0,15.6626,15.6902,15.6534,15.6534,178000.0
2009-05-22 11:20:00,17.01,17.02,16.99,17.0,101000.0,15.6626,15.6718,15.6442,15.6534,101000.0
2009-05-22 11:25:00,17.0,17.0,16.99,17.0,97000.0,15.6534,15.6534,15.6442,15.6534,97000.0
2009-05-22 11:30:00,17.0,17.02,16.98,16.99,83000.0,15.6534,15.6718,15.635,15.6442,83000.0
2009-05-22 11:35:00,16.99,17.0,16.93,16.93,174000.0,15.6442,15.6534,15.5889,15.5889,174000.0
2009-05-22 11:40:00,16.93,16.96,16.9,16.9,250000.0,15.5889,15.6165,15.5613,15.5613,250000.0
2009-05-22 11:45:00,16.91,16.97,16.9,16.96,214000.0,15.5705,15.6257,15.5613,15.6165,214000.0
2009-05-22 11:50:00,16.95,16.95,16.92,16.93,66000.0,15.6073,15.6073,15.5797,15.5889,66000.0
2009-05-22 11:55:00,16.93,16.95,16.91,16.92,161000.0,15.5889,15.6073,15.5705,15.5797,161000.0
2009-05-22 12:00:00,16.92,16.96,16.92,16.96,61000.0,15.5797,15.6165,15.5797,15.6165,61000.0
2009-05-22 12:05:00,16.96,17.01,16.96,17.0,81000.0,15.6165,15.6626,15.6165,15.6534,81000.0
2009-05-22 12:10:00,17.0,17.02,16.98,16.98,84000.0,15.6534,15.6718,15.635,15.635,84000.0
2009-05-22 12:15:00,16.98,17.0,16.95,16.99,64000.0,15.635,15.6534,15.6073,15.6442,64000.0
2009-05-22 12:20:00,16.99,17.0,16.96,16.97,63000.0,15.6442,15.6534,15.6165,15.6257,63000.0
2009-05-22 12:25:00,16.97,17.0,16.96,16.97,91000.0,15.6257,15.6534,15.6165,15.6257,91000.0
2009-05-22 12:30:00,16.96,16.97,16.94,16.95,67000.0,15.6165,15.6257,15.5981,15.6073,67000.0
2009-05-22 12:35:00,16.96,17.0,16.95,16.99,65000.0,15.6165,15.6534,15.6073,15.6442,65000.0
2009-05-22 12:40:00,17.0,17.0,16.99,17.0,125000.0,15.6534,15.6534,15.6442,15.6534,125000.0
2009-05-22 12:45:00,17.0,17.0,16.97,16.97,52000.0,15.6534,15.6534,15.6257,15.6257,52000.0
2009-05-22 12:50:00,16.97,16.98,16.96,16.98,135000.0,15.6257,15.635,15.6165,15.635,135000.0
2009-05-22 12:55:00,16.99,17.01,16.98,17.01,57000.0,15.6442,15.6626,15.635,15.6626,57000.0
2009-05-22 13:00:00,17.0,17.01,16.98,16.99,114000.0,15.6534,15.6626,15.635,15.6442,114000.0
2009-05-22 13:05:00,16.98,17.0,16.98,17.0,84000.0,15.635,15.6534,15.635,15.6534,84000.0
2009-05-22 13:10:00,17.0,17.0,16.97,16.98,52000.0,15.6534,15.6534,15.6257,15.635,52000.0
2009-05-22 13:15:00,16.98,16.99,16.95,16.96,37000.0,15.635,15.6442,15.6073,15.6165,37000.0
2009-05-22 13:20:00,16.96,16.97,16.96,16.96,19000.0,15.6165,15.6257,15.6165,15.6165,19000.0
2009-05-22 13:25:00,16.96,16.96,16.93,16.93,56000.0,15.6165,15.6165,15.5889,15.5889,56000.0
2009-05-22 13:30:00,16.93,16.93,16.9,16.93,152000.0,15.5889,15.5889,15.5613,15.5889,152000.0
2009-05-22 13:35:00,16.92,16.95,16.92,16.94,112000.0,15.5797,15.6073,15.5797,15.5981,112000.0
2009-05-22 13:40:00,16.94,16.95,16.93,16.94,54000.0,15.5981,15.6073,15.5889,15.5981,54000.0
2009-05-22 13:45:00,16.95,16.96,16.92,16.92,87000.0,15.6073,15.6165,15.5797,15.5797,87000.0
2009-05-22 13:50:00,16.93,16.93,16.91,16.91,32000.0,15.5889,15.5889,15.5705,15.5705,32000.0
2009-05-22 13:55:00,16.91,16.94,16.9,16.93,68000.0,15.5705,15.5981,15.5613,15.5889,68000.0
2009-05-22 14:00:00,16.93,16.97,16.93,16.93,102000.0,15.5889,15.6257,15.5889,15.5889,102000.0
2009-05-22 14:05:00,16.93,16.93,16.91,16.93,84000.0,15.5889,15.5889,15.5705,15.5889,84000.0
2009-05-22 14:10:00,16.93,16.95,16.92,16.94,40000.0,15.5889,15.6073,15.5797,15.5981,40000.0
2009-05-22 14:15:00,16.93,16.94,16.92,16.94,162000.0,15.5889,15.5981,15.5797,15.5981,162000.0
2009-05-22 14:20:00,16.94,16.95,16.93,16.93,62000.0,15.5981,15.6073,15.5889,15.5889,62000.0
2009-05-22 14:25:00,16.93,16.94,16.92,16.92,79000.0,15.5889,15.5981,15.5797,15.5797,79000.0
2009-05-22 14:30:00,16.93,16.95,16.92,16.95,54000.0,15.5889,15.6073,15.5797,15.6073,54000.0
2009-05-22 14:35:00,16.95,16.95,16.93,16.93,41000.0,15.6073,15.6073,15.5889,15.5889,41000.0
2009-05-22 14:40:00,16.93,16.95,16.93,16.94,32000.0,15.5889,15.6073,15.5889,15.5981,32000.0
2009-05-22 14:45:00,16.94,16.94,16.93,16.93,32000.0,15.5981,15.5981,15.5889,15.5889,32000.0
2009-05-22 14:50:00,16.93,16.93,16.89,16.91,191000.0,15.5889,15.5889,15.5521,15.5705,191000.0
2009-05-22 14:55:00,16.92,16.94,16.92,16.93,54000.0,15.5797,15.5981,15.5797,15.5889,54000.0
2009-05-22 15:00:00,16.93,16.93,16.91,16.93,61000.0,15.5889,15.5889,15.5705,15.5889,61000.0
2009-05-22 15:05:00,16.93,16.93,16.91,16.92,57000.0,15.5889,15.5889,15.5705,15.5797,57000.0
2009-05-22 15:10:00,16.92,16.94,16.91,16.92,133000.0,15.5797,15.5981,15.5705,15.5797,133000.0
2009-05-22 15:15:00,16.92,16.93,16.9,16.91,237000.0,15.5797,15.5889,15.5613,15.5705,237000.0
2009-05-22 15:20:00,16.92,16.93,16.89,16.91,143000.0,15.5797,15.5889,15.5521,15.5705,143000.0
2009-05-22 15:25:00,16.91,16.93,16.9,16.91,150000.0,15.5705,15.5889,15.5613,15.5705,150000.0
2009-05-22 15:30:00,16.9,16.93,16.9,16.92,115000.0,15.5613,15.5889,15.5613,15.5797,115000.0
2009-05-22 15:35:00,16.92,16.94,16.91,16.93,340000.0,15.5797,15.5981,15.5705,15.5889,340000.0
2009-05-22 15:40:00,16.93,16.93,16.91,16.91,169000.0,15.5889,15.5889,15.5705,15.5705,169000.0
2009-05-22 15:45:00,16.91,16.91,16.84,16.84,358000.0,15.5705,15.5705,15.506,15.506,358000.0
2009-05-22 15:50:00,16.83,16.86,16.78,16.78,810000.0,15.4968,15.5245,15.4508,15.4508,810000.0
2009-05-22 15:55:00,16.78,16.83,16.76,16.82,1372000.0,15.4508,15.4968,15.4324,15.4876,1372000.0
2009-05-26 09:30:00,16.7,16.78,16.62,16.64,418000.0,15.3771,15.4508,15.3035,15.3219,418000.0
2009-05-26 09:35:00,16.62,16.66,16.53,16.6,520000.0,15.3035,15.3403,15.2206,15.2851,520000.0
2009-05-26 09:40:00,16.59,16.7,16.55,16.65,304000.0,15.2759,15.3771,15.239,15.3311,304000.0
2009-05-26 09:45:00,16.65,16.7,16.63,16.68,308000.0,15.3311,15.3771,15.3127,15.3587,308000.0
2009-05-26 09:50:00,16.68,16.74,16.64,16.7,301000.0,15.3587,15.414,15.3219,15.3771,301000.0
2009-05-26 09:55:00,16.69,16.77,16.68,16.76,368000.0,15.3679,15.4416,15.3587,15.4324,368000.0
2009-05-26 10:00:00,16.77,16.92,16.77,16.82,937000.0,15.4416,15.5797,15.4416,15.4876,937000.0
2009-05-26 10:05:00,16.82,16.88,16.8,16.84,262000.0,15.4876,15.5429,15.4692,15.506,262000.0
2009-05-26 10:10:00,16.84,16.92,16.81,16.91,248000.0,15.506,15.5797,15.4784,15.5705,248000.0
2009-05-26 10:15:00,16.93,16.96,16.85,16.88,268000.0,15.5889,15.6165,15.5153,15.5429,268000.0
2009-05-26 10:20:00,16.89,16.89,16.82,16.84,304000.0,15.5521,15.5521,15.4876,15.506,304000.0
2009-05-26 10:25:00,16.84,16.88,16.84,16.86,432000.0,15.506,15.5429,15.506,15.5245,432000.0
2009-05-26 10:30:00,16.86,16.92,16.86,16.89,251000.0,15.5245,15.5797,15.5245,15.5521,251000.0
2009-05-26 10:35:00,16.88,16.93,16.87,16.88,208000.0,15.5429,15.5889,15.5337,15.5429,208000.0
2009-05-26 10:40:00,16.88,16.92,16.88,16.9,428000.0,15.5429,15.5797,15.5429,15.5613,428000.0
2009-05-26 10:45:00,16.9,16.98,16.89,16.96,642000.0,15.5613,15.635,15.5521,15.6165,642000.0
2009-05-26 10:50:00,16.96,17.01,16.95,16.99,384000.0,15.6165,15.6626,15.6073,15.6442,384000.0
2009-05-26 10:55:00,16.99,17.01,16.92,16.93,537000.0,15.6442,15.6626,15.5797,15.5889,537000.0
2009-05-26 11:00:00,16.93,16.95,16.92,16.93,241000.0,15.5889,15.6073,15.5797,15.5889,241000.0
2009-05-26 11:05:00,16.92,16.96,16.9,16.95,237000.0,15.5797,15.6165,15.5613,15.6073,237000.0
2009-05-26 11:10:00,16.95,16.95,16.88,16.91,201000.0,15.6073,15.6073,15.5429,15.5705,201000.0
2009-05-26 11:15:00,16.9,16.91,16.88,16.9,201000.0,15.5613,15.5705,15.5429,15.5613,201000.0
2009-05-26 11:20:00,16.9,16.91,16.88,16.89,122000.0,15.5613,15.5705,15.5429,15.5521,122000.0
2009-05-26 11:25:00,16.89,16.91,16.88,16.9,119000.0,15.5521,15.5705,15.5429,15.5613,119000.0
2009-05-26 11:30:00,16.9,16.9,16.87,16.87,128000.0,15.5613,15.5613,15.5337,15.5337,128000.0
2009-05-26 11:35:00,16.87,16.87,16.82,16.85,711000.0,15.5337,15.5337,15.4876,15.5153,711000.0
2009-05-26 11:40:00,16.85,16.88,16.85,16.86,160000.0,15.5153,15.5429,15.5153,15.5245,160000.0
2009-05-26 11:45:00,16.86,16.87,16.85,16.85,259000.0,15.5245,15.5337,15.5153,15.5153,259000.0
2009-05-26 11:50:00,16.85,16.87,16.84,16.87,384000.0,15.5153,15.5337,15.506,15.5337,384000.0
2009-05-26 11:55:00,16.86,16.87,16.86,16.86,103000.0,15.5245,15.5337,15.5245,15.5245,103000.0
2009-05-26 12:00:00,16.86,16.88,16.85,16.87,117000.0,15.5245,15.5429,15.5153,15.5337,117000.0
2009-05-26 12:05:00,16.86,16.87,16.85,16.86,99000.0,15.5245,15.5337,15.5153,15.5245,99000.0
2009-05-26 12:10:00,16.86,16.87,16.84,16.86,123000.0,15.5245,15.5337,15.506,15.5245,123000.0
2009-05-26 12:15:00,16.86,16.87,16.85,16.86,218000.0,15.5245,15.5337,15.5153,15.5245,218000.0
2009-05-26 12:20:00,16.86,16.87,16.84,16.87,131000.0,15.5245,15.5337,15.506,15.5337,131000.0
2009-05-26 12:25:00,16.86,16.87,16.84,16.84,129000.0,15.5245,15.5337,15.506,15.506,129000.0
2009-05-26 12:30:00,16.85,16.85,16.75,16.77,480000.0,15.5153,15.5153,15.4232,15.4416,480000.0
2009-05-26 12:35:00,16.76,16.77,16.73,16.75,474000.0,15.4324,15.4416,15.4048,15.4232,474000.0
2009-05-26 12:40:00,16.75,16.77,16.74,16.76,235000.0,15.4232,15.4416,15.414,15.4324,235000.0
2009-05-26 12:45:00,16.76,16.8,16.76,16.8,245000.0,15.4324,15.4692,15.4324,15.4692,245000.0
2009-05-26 12:50:00,16.79,16.81,16.77,16.81,95000.0,15.46,15.4784,15.4416,15.4784,95000.0
2009-05-26 12:55:00,16.81,16.82,16.8,16.81,208000.0,15.4784,15.4876,15.4692,15.4784,208000.0
2009-05-26 13:00:00,16.8,16.8,16.78,16.79,144000.0,15.4692,15.4692,15.4508,15.46,144000.0
2009-05-26 13:05:00,16.8,16.85,16.8,16.82,113000.0,15.4692,15.5153,15.4692,15.4876,113000.0
2009-05-26 13:10:00,16.82,16.83,16.8,16.82,86000.0,15.4876,15.4968,15.4692,15.4876,86000.0
2009-05-26 13:15:00,16.81,16.85,16.8,16.85,88000.0,15.4784,15.5153,15.4692,15.5153,88000.0
2009-05-26 13:20:00,16.85,16.85,16.82,16.83,91000.0,15.5153,15.5153,15.4876,15.4968,91000.0
2009-05-26 13:25:00,16.83,16.83,16.82,16.82,71000.0,15.4968,15.4968,15.4876,15.4876,71000.0
2009-05-26 13:30:00,16.83,16.83,16.81,16.83,230000.0,15.4968,15.4968,15.4784,15.4968,230000.0
2009-05-26 13:35:00,16.83,16.84,16.82,16.84,59000.0,15.4968,15.506,15.4876,15.506,59000.0
2009-05-26 13:40:00,16.83,16.86,16.83,16.84,190000.0,15.4968,15.5245,15.4968,15.506,190000.0
2009-05-26 13:45:00,16.84,16.85,16.82,16.84,214000.0,15.506,15.5153,15.4876,15.506,214000.0
2009-05-26 13:50:00,16.84,16.87,16.84,16.85,183000.0,15.506,15.5337,15.506,15.5153,183000.0
2009-05-26 13:55:00,16.84,16.87,16.84,16.86,63000.0,15.506,15.5337,15.506,15.5245,63000.0
2009-05-26 14:00:00,16.86,16.88,16.86,16.87,151000.0,15.5245,15.5429,15.5245,15.5337,151000.0
2009-05-26 14:05:00,16.87,16.88,16.86,16.87,126000.0,15.5337,15.5429,15.5245,15.5337,126000.0
2009-05-26 14:10:00,16.86,16.88,16.86,16.88,78000.0,15.5245,15.5429,15.5245,15.5429,78000.0
2009-05-26 14:15:00,16.88,16.9,16.87,16.89,103000.0,15.5429,15.5613,15.5337,15.5521,103000.0
2009-05-26 14:20:00,16.89,16.89,16.84,16.85,111000.0,15.5521,15.5521,15.506,15.5153,111000.0
2009-05-26 14:25:00,16.85,16.87,16.85,16.85,80000.0,15.5153,15.5337,15.5153,15.5153,80000.0
2009-05-26 14:30:00,16.85,16.87,16.84,16.87,94000.0,15.5153,15.5337,15.506,15.5337,94000.0
2009-05-26 14:35:00,16.87,16.9,16.86,16.88,119000.0,15.5337,15.5613,15.5245,15.5429,119000.0
2009-05-26 14:40:00,16.87,16.89,16.87,16.89,97000.0,15.5337,15.5521,15.5337,15.5521,97000.0
2009-05-26 14:45:00,16.89,16.89,16.86,16.87,112000.0,15.5521,15.5521,15.5245,15.5337,112000.0
2009-05-26 14:50:00,16.86,16.86,16.78,16.79,157000.0,15.5245,15.5245,15.4508,15.46,157000.0
2009-05-26 14:55:00,16.79,16.81,16.76,16.76,174000.0,15.46,15.4784,15.4324,15.4324,174000.0
2009-05-26 15:00:00,16.76,16.79,16.75,16.75,259000.0,15.4324,15.46,15.4232,15.4232,259000.0
2009-05-26 15:05:00,16.75,16.79,16.72,16.78,381000.0,15.4232,15.46,15.3956,15.4508,381000.0
2009-05-26 15:10:00,16.78,16.81,16.77,16.77,261000.0,15.4508,15.4784,15.4416,15.4416,261000.0
2009-05-26 15:15:00,16.77,16.78,16.72,16.76,327000.0,15.4416,15.4508,15.3956,15.4324,327000.0
2009-05-26 15:20:00,16.75,16.75,16.69,16.7,453000.0,15.4232,15.4232,15.3679,15.3771,453000.0
2009-05-26 15:25:00,16.69,16.74,16.68,16.71,270000.0,15.3679,15.414,15.3587,15.3863,270000.0
2009-05-26 15:30:00,16.71,16.74,16.7,16.73,381000.0,15.3863,15.414,15.3771,15.4048,381000.0
2009-05-26 15:35:00,16.73,16.82,16.72,16.82,472000.0,15.4048,15.4876,15.3956,15.4876,472000.0
2009-05-26 15:40:00,16.82,16.82,16.77,16.8,393000.0,15.4876,15.4876,15.4416,15.4692,393000.0
2009-05-26 15:45:00,16.8,16.8,16.71,16.78,579000.0,15.4692,15.4692,15.3863,15.4508,579000.0
2009-05-26 15:50:00,16.79,16.82,16.75,16.81,430000.0,15.46,15.4876,15.4232,15.4784,430000.0
2009-05-26 15:55:00,16.81,16.89,16.81,16.89,1139000.0,15.4784,15.5521,15.4784,15.5521,1139000.0
2009-05-27 09:30:00,16.9,16.9,16.67,16.79,331000.0,15.5613,15.5613,15.3495,15.46,331000.0
2009-05-27 09:35:00,16.79,16.88,16.79,16.84,225000.0,15.46,15.5429,15.46,15.506,225000.0
2009-05-27 09:40:00,16.84,16.84,16.76,16.82,175000.0,15.506,15.506,15.4324,15.4876,175000.0
2009-05-27 09:45:00,16.82,16.88,16.79,16.85,167000.0,15.4876,15.5429,15.46,15.5153,167000.0
2009-05-27 09:50:00,16.85,16.95,16.83,16.91,213000.0,15.5153,15.6073,15.4968,15.5705,213000.0
2009-05-27 09:55:00,16.91,17.03,16.9,17.03,283000.0,15.5705,15.681,15.5613,15.681,283000.0
2009-05-27 10:00:00,17.02,17.06,16.94,16.95,476000.0,15.6718,15.7086,15.5981,15.6073,476000.0
2009-05-27 10:05:00,16.94,16.99,16.91,16.95,247000.0,15.5981,15.6442,15.5705,15.6073,247000.0
2009-05-27 10:10:00,16.94,16.97,16.93,16.95,201000.0,15.5981,15.6257,15.5889,15.6073,201000.0
2009-05-27 10:15:00,16.95,17.0,16.94,16.99,222000.0,15.6073,15.6534,15.5981,15.6442,222000.0
2009-05-27 10:20:00,16.98,17.02,16.97,17.01,704000.0,15.635,15.6718,15.6257,15.6626,704000.0
2009-05-27 10:25:00,17.01,17.01,16.98,16.99,819000.0,15.6626,15.6626,15.635,15.6442,819000.0
2009-05-27 10:30:00,16.99,16.99,16.92,16.95,160000.0,15.6442,15.6442,15.5797,15.6073,160000.0
2009-05-27 10:35:00,16.95,17.01,16.95,17.0,186000.0,15.6073,15.6626,15.6073,15.6534,186000.0
2009-05-27 10:40:00,17.01,17.02,16.98,16.99,206000.0,15.6626,15.6718,15.635,15.6442,206000.0
2009-05-27 10:45:00,16.99,17.05,16.98,17.04,187000.0,15.6442,15.6994,15.635,15.6902,187000.0
2009-05-27 10:50:00,17.04,17.06,17.0,17.01,364000.0,15.6902,15.7086,15.6534,15.6626,364000.0
2009-05-27 10:55:00,17.01,17.12,17.0,17.11,364000.0,15.6626,15.7639,15.6534,15.7547,364000.0
2009-05-27 11:00:00,17.11,17.12,17.04,17.05,381000.0,15.7547,15.7639,15.6902,15.6994,381000.0
2009-05-27 11:05:00,17.05,17.06,17.03,17.05,161000.0,15.6994,15.7086,15.681,15.6994,161000.0
2009-05-27 11:10:00,17.06,17.09,17.04,17.06,171000.0,15.7086,15.7362,15.6902,15.7086,171000.0
2009-05-27 11:15:00,17.07,17.08,17.05,17.06,96000.0,15.7178,15.727,15.6994,15.7086,96000.0
2009-05-27 11:20:00,17.05,17.06,17.04,17.04,177000.0,15.6994,15.7086,15.6902,15.6902,177000.0
2009-05-27 11:25:00,17.04,17.07,17.04,17.04,115000.0,15.6902,15.7178,15.6902,15.6902,115000.0
2009-05-27 11:30:00,17.04,17.09,17.04,17.09,92000.0,15.6902,15.7362,15.6902,15.7362,92000.0
2009-05-27 11:35:00,17.09,17.13,17.07,17.11,150000.0,15.7362,15.7731,15.7178,15.7547,150000.0
2009-05-27 11:40:00,17.11,17.15,17.09,17.14,216000.0,15.7547,15.7915,15.7362,15.7823,216000.0
2009-05-27 11:45:00,17.14,17.15,17.12,17.14,169000.0,15.7823,15.7915,15.7639,15.7823,169000.0
2009-05-27 11:50:00,17.13,17.2,17.13,17.2,262000.0,15.7731,15.8375,15.7731,15.8375,262000.0
2009-05-27 11:55:00,17.2,17.2,17.17,17.19,137000.0,15.8375,15.8375,15.8099,15.8283,137000.0
2009-05-27 12:00:00,17.19,17.21,17.18,17.19,115000.0,15.8283,15.8467,15.8191,15.8283,115000.0
2009-05-27 12:05:00,17.19,17.19,17.16,17.18,96000.0,15.8283,15.8283,15.8007,15.8191,96000.0
2009-05-27 12:10:00,17.18,17.18,17.13,17.14,174000.0,15.8191,15.8191,15.7731,15.7823,174000.0
2009-05-27 12:15:00,17.15,17.15,17.09,17.11,229000.0,15.7915,15.7915,15.7362,15.7547,229000.0
2009-05-27 12:20:00,17.12,17.12,17.04,17.05,115000.0,15.7639,15.7639,15.6902,15.6994,115000.0
2009-05-27 12:25:00,17.05,17.09,17.04,17.08,95000.0,15.6994,15.7362,15.6902,15.727,95000.0
2009-05-27 12:30:00,17.07,17.08,17.07,17.07,73000.0,15.7178,15.727,15.7178,15.7178,73000.0
2009-05-27 12:35:00,17.08,17.08,17.0,17.01,160000.0,15.727,15.727,15.6534,15.6626,160000.0
2009-05-27 12:40:00,17.01,17.07,17.01,17.03,155000.0,15.6626,15.7178,15.6626,15.681,155000.0
2009-05-27 12:45:00,17.03,17.1,17.02,17.09,116000.0,15.681,15.7455,15.6718,15.7362,116000.0
2009-05-27 12:50:00,17.09,17.09,17.04,17.04,76000.0,15.7362,15.7362,15.6902,15.6902,76000.0
2009-05-27 12:55:00,17.04,17.04,17.0,17.02,173000.0,15.6902,15.6902,15.6534,15.6718,173000.0
2009-05-27 13:00:00,17.01,17.02,17.0,17.01,119000.0,15.6626,15.6718,15.6534,15.6626,119000.0
2009-05-27 13:05:00,17.01,17.02,17.0,17.02,197000.0,15.6626,15.6718,15.6534,15.6718,197000.0
2009-05-27 13:10:00,17.03,17.03,17.01,17.01,38000.0,15.681,15.681,15.6626,15.6626,38000.0
2009-05-27 13:15:00,17.01,17.03,17.01,17.03,26000.0,15.6626,15.681,15.6626,15.681,26000.0
2009-05-27 13:20:00,17.01,17.02,17.01,17.02,151000.0,15.6626,15.6718,15.6626,15.6718,151000.0
2009-05-27 13:25:00,17.02,17.02,17.01,17.01,58000.0,15.6718,15.6718,15.6626,15.6626,58000.0
2009-05-27 13:30:00,17.01,17.02,17.01,17.01,75000.0,15.6626,15.6718,15.6626,15.6626,75000.0
2009-05-27 13:35:00,17.01,17.02,17.0,17.01,521000.0,15.6626,15.6718,15.6534,15.6626,521000.0
2009-05-27 13:40:00,17.01,17.02,17.0,17.02,248000.0,15.6626,15.6718,15.6534,15.6718,248000.0
2009-05-27 13:45:00,17.02,17.02,16.97,16.97,509000.0,15.6718,15.6718,15.6257,15.6257,509000.0
2009-05-27 13:50:00,16.97,16.98,16.88,16.91,560000.0,15.6257,15.635,15.5429,15.5705,560000.0
2009-05-27 13:55:00,16.91,16.97,16.91,16.97,150000.0,15.5705,15.6257,15.5705,15.6257,150000.0
2009-05-27 14:00:00,16.96,16.97,16.94,16.96,79000.0,15.6165,15.6257,15.5981,15.6165,79000.0
2009-05-27 14:05:00,16.95,16.96,16.94,16.96,221000.0,15.6073,15.6165,15.5981,15.6165,221000.0
2009-05-27 14:10:00,16.96,16.99,16.95,16.97,116000.0,15.6165,15.6442,15.6073,15.6257,116000.0
2009-05-27 14:15:00,16.97,16.98,16.95,16.98,84000.0,15.6257,15.635,15.6073,15.635,84000.0
2009-05-27 14:20:00,16.97,16.97,16.95,16.95,122000.0,15.6257,15.6257,15.6073,15.6073,122000.0
2009-05-27 14:25:00,16.95,16.99,16.95,16.99,82000.0,15.6073,15.6442,15.6073,15.6442,82000.0
2009-05-27 14:30:00,16.98,16.99,16.97,16.97,137000.0,15.635,15.6442,15.6257,15.6257,137000.0
2009-05-27 14:35:00,16.97,17.01,16.96,17.01,182000.0,15.6257,15.6626,15.6165,15.6626,182000.0
2009-05-27 14:40:00,17.0,17.01,16.99,17.01,196000.0,15.6534,15.6626,15.6442,15.6626,196000.0
2009-05-27 14:45:00,17.01,17.02,17.0,17.0,109000.0,15.6626,15.6718,15.6534,15.6534,109000.0
2009-05-27 14:50:00,16.99,17.0,16.95,16.97,151000.0,15.6442,15.6534,15.6073,15.6257,151000.0
2009-05-27 14:55:00,16.97,17.01,16.97,17.0,194000.0,15.6257,15.6626,15.6257,15.6534,194000.0
2009-05-27 15:00:00,17.0,17.02,16.99,17.02,132000.0,15.6534,15.6718,15.6442,15.6718,132000.0
2009-05-27 15:05:00,17.01,17.03,16.98,16.98,105000.0,15.6626,15.681,15.635,15.635,105000.0
2009-05-27 15:10:00,16.98,16.99,16.98,16.98,220000.0,15.635,15.6442,15.635,15.635,220000.0
2009-05-27 15:15:00,16.98,16.99,16.95,16.95,257000.0,15.635,15.6442,15.6073,15.6073,257000.0
2009-05-27 15:20:00,16.95,16.95,16.9,16.9,236000.0,15.6073,15.6073,15.5613,15.5613,236000.0
2009-05-27 15:25:00,16.9,16.91,16.86,16.88,275000.0,15.5613,15.5705,15.5245,15.5429,275000.0
2009-05-27 15:30:00,16.88,16.89,16.82,16.82,416000.0,15.5429,15.5521,15.4876,15.4876,416000.0
2009-05-27 15:35:00,16.82,16.84,16.79,16.83,411000.0,15.4876,15.506,15.46,15.4968,411000.0
2009-05-27 15:40:00,16.83,16.89,16.79,16.88,322000.0,15.4968,15.5521,15.46,15.5429,322000.0
2009-05-27 15:45:00,16.88,16.93,16.86,16.87,403000.0,15.5429,15.5889,15.5245,15.5337,403000.0
2009-05-27 15:50:00,16.87,16.87,16.77,16.79,436000.0,15.5337,15.5337,15.4416,15.46,436000.0
2009-05-27 15:55:00,16.79,16.86,16.75,16.76,1345000.0,15.46,15.5245,15.4232,15.4324,1345000.0
2009-05-28 09:30:00,16.88,16.98,16.8,16.96,325000.0,15.5429,15.635,15.4692,15.6165,325000.0
2009-05-28 09:35:00,16.97,17.1,16.95,17.09,781000.0,15.6257,15.7455,15.6073,15.7362,781000.0
2009-05-28 09:40:00,17.09,17.17,17.08,17.13,516000.0,15.7362,15.8099,15.727,15.7731,516000.0
2009-05-28 09:45:00,17.13,17.15,17.1,17.12,511000.0,15.7731,15.7915,15.7455,15.7639,511000.0
2009-05-28 09:50:00,17.12,17.16,17.12,17.13,347000.0,15.7639,15.8007,15.7639,15.7731,347000.0
2009-05-28 09:55:00,17.13,17.15,17.1,17.13,293000.0,15.7731,15.7915,15.7455,15.7731,293000.0
2009-05-28 10:00:00,17.12,17.12,16.92,16.95,480000.0,15.7639,15.7639,15.5797,15.6073,480000.0
2009-05-28 10:05:00,16.96,16.98,16.86,16.89,531000.0,15.6165,15.635,15.5245,15.5521,531000.0
2009-05-28 10:10:00,16.9,16.95,16.89,16.94,237000.0,15.5613,15.6073,15.5521,15.5981,237000.0
2009-05-28 10:15:00,16.93,17.03,16.93,17.02,253000.0,15.5889,15.681,15.5889,15.6718,253000.0
2009-05-28 10:20:00,17.01,17.04,16.99,17.0,147000.0,15.6626,15.6902,15.6442,15.6534,147000.0
2009-05-28 10:25:00,17.01,17.02,16.95,17.01,151000.0,15.6626,15.6718,15.6073,15.6626,151000.0
2009-05-28 10:30:00,17.01,17.01,16.95,16.97,140000.0,15.6626,15.6626,15.6073,15.6257,140000.0
2009-05-28 10:35:00,16.99,17.03,16.98,17.0,190000.0,15.6442,15.681,15.635,15.6534,190000.0
2009-05-28 10:40:00,16.99,17.03,16.98,17.03,80000.0,15.6442,15.681,15.635,15.681,80000.0
2009-05-28 10:45:00,17.02,17.02,17.0,17.02,44000.0,15.6718,15.6718,15.6534,15.6718,44000.0
2009-05-28 10:50:00,17.02,17.04,17.01,17.01,73000.0,15.6718,15.6902,15.6626,15.6626,73000.0
2009-05-28 10:55:00,17.02,17.08,17.0,17.06,159000.0,15.6718,15.727,15.6534,15.7086,159000.0
2009-05-28 11:00:00,17.08,17.09,17.05,17.09,77000.0,15.727,15.7362,15.6994,15.7362,77000.0
2009-05-28 11:05:00,17.09,17.12,17.09,17.1,46000.0,15.7362,15.7639,15.7362,15.7455,46000.0
2009-05-28 11:10:00,17.1,17.11,17.06,17.08,75000.0,15.7455,15.7547,15.7086,15.727,75000.0
2009-05-28 11:15:00,17.07,17.08,17.02,17.02,80000.0,15.7178,15.727,15.6718,15.6718,80000.0
2009-05-28 11:20:00,17.04,17.06,17.0,17.05,78000.0,15.6902,15.7086,15.6534,15.6994,78000.0
2009-05-28 11:25:00,17.05,17.05,17.01,17.03,173000.0,15.6994,15.6994,15.6626,15.681,173000.0
2009-05-28 11:30:00,17.03,17.04,17.02,17.03,29000.0,15.681,15.6902,15.6718,15.681,29000.0
2009-05-28 11:35:00,17.02,17.06,17.02,17.04,42000.0,15.6718,15.7086,15.6718,15.6902,42000.0
2009-05-28 11:40:00,17.04,17.06,17.03,17.06,62000.0,15.6902,15.7086,15.681,15.7086,62000.0
2009-05-28 11:45:00,17.06,17.1,17.05,17.09,106000.0,15.7086,15.7455,15.6994,15.7362,106000.0
2009-05-28 11:50:00,17.08,17.09,17.05,17.06,43000.0,15.727,15.7362,15.6994,15.7086,43000.0
2009-05-28 11:55:00,17.06,17.08,17.04,17.07,70000.0,15.7086,15.727,15.6902,15.7178,70000.0
2009-05-28 12:00:00,17.08,17.08,17.06,17.06,54000.0,15.727,15.727,15.7086,15.7086,54000.0
2009-05-28 12:05:00,17.06,17.07,17.02,17.03,40000.0,15.7086,15.7178,15.6718,15.681,40000.0
2009-05-28 12:10:00,17.03,17.05,17.02,17.04,92000.0,15.681,15.6994,15.6718,15.6902,92000.0
2009-05-28 12:15:00,17.04,17.04,17.02,17.02,41000.0,15.6902,15.6902,15.6718,15.6718,41000.0
2009-05-28 12:20:00,17.02,17.03,17.0,17.03,96000.0,15.6718,15.681,15.6534,15.681,96000.0
2009-05-28 12:25:00,17.03,17.05,17.03,17.04,61000.0,15.681,15.6994,15.681,15.6902,61000.0
2009-05-28 12:30:00,17.04,17.05,17.02,17.04,94000.0,15.6902,15.6994,15.6718,15.6902,94000.0
2009-05-28 12:35:00,17.04,17.06,17.03,17.05,80000.0,15.6902,15.7086,15.681,15.6994,80000.0
2009-05-28 12:40:00,17.04,17.05,17.03,17.04,21000.0,15.6902,15.6994,15.681,15.6902,21000.0
2009-05-28 12:45:00,17.04,17.07,17.03,17.03,158000.0,15.6902,15.7178,15.681,15.681,158000.0
2009-05-28 12:50:00,17.03,17.04,17.01,17.02,103000.0,15.681,15.6902,15.6626,15.6718,103000.0
2009-05-28 12:55:00,17.02,17.08,17.02,17.08,279000.0,15.6718,15.727,15.6718,15.727,279000.0
2009-05-28 13:00:00,17.08,17.13,17.07,17.11,253000.0,15.727,15.7731,15.7178,15.7547,253000.0
2009-05-28 13:05:00,17.12,17.15,16.95,17.1,704000.0,15.7639,15.7915,15.6073,15.7455,704000.0
2009-05-28 13:10:00,17.11,17.15,17.1,17.15,129000.0,15.7547,15.7915,15.7455,15.7915,129000.0
2009-05-28 13:15:00,17.15,17.2,17.15,17.2,368000.0,15.7915,15.8375,15.7915,15.8375,368000.0
2009-05-28 13:20:00,17.2,17.21,17.17,17.18,288000.0,15.8375,15.8467,15.8099,15.8191,288000.0
2009-05-28 13:25:00,17.18,17.18,17.13,17.15,101000.0,15.8191,15.8191,15.7731,15.7915,101000.0
2009-05-28 13:30:00,17.15,17.15,17.1,17.12,177000.0,15.7915,15.7915,15.7455,15.7639,177000.0
2009-05-28 13:35:00,17.12,17.18,17.12,17.14,198000.0,15.7639,15.8191,15.7639,15.7823,198000.0
2009-05-28 13:40:00,17.15,17.15,17.11,17.13,57000.0,15.7915,15.7915,15.7547,15.7731,57000.0
2009-05-28 13:45:00,17.12,17.14,17.11,17.11,51000.0,15.7639,15.7823,15.7547,15.7547,51000.0
2009-05-28 13:50:00,17.12,17.15,17.11,17.12,38000.0,15.7639,15.7915,15.7547,15.7639,38000.0
2009-05-28 13:55:00,17.12,17.13,17.09,17.13,158000.0,15.7639,15.7731,15.7362,15.7731,158000.0
2009-05-28 14:00:00,17.12,17.17,17.11,17.15,107000.0,15.7639,15.8099,15.7547,15.7915,107000.0
2009-05-28 14:05:00,17.16,17.18,17.14,17.16,135000.0,15.8007,15.8191,15.7823,15.8007,135000.0
2009-05-28 14:10:00,17.16,17.17,17.13,17.15,119000.0,15.8007,15.8099,15.7731,15.7915,119000.0
2009-05-28 14:15:00,17.14,17.16,17.13,17.16,53000.0,15.7823,15.8007,15.7731,15.8007,53000.0
2009-05-28 14:20:00,17.16,17.18,17.15,17.18,95000.0,15.8007,15.8191,15.7915,15.8191,95000.0
2009-05-28 14:25:00,17.18,17.19,17.16,17.18,155000.0,15.8191,15.8283,15.8007,15.8191,155000.0
2009-05-28 14:30:00,17.18,17.19,17.16,17.18,99000.0,15.8191,15.8283,15.8007,15.8191,99000.0
2009-05-28 14:35:00,17.18,17.18,17.12,17.12,167000.0,15.8191,15.8191,15.7639,15.7639,167000.0
2009-05-28 14:40:00,17.12,17.13,17.05,17.06,143000.0,15.7639,15.7731,15.6994,15.7086,143000.0
2009-05-28 14:45:00,17.06,17.07,17.04,17.06,201000.0,15.7086,15.7178,15.6902,15.7086,201000.0
2009-05-28 14:50:00,17.06,17.11,17.06,17.09,95000.0,15.7086,15.7547,15.7086,15.7362,95000.0
2009-05-28 14:55:00,17.09,17.11,17.07,17.09,86000.0,15.7362,15.7547,15.7178,15.7362,86000.0
2009-05-28 15:00:00,17.09,17.12,17.09,17.1,69000.0,15.7362,15.7639,15.7362,15.7455,69000.0
2009-05-28 15:05:00,17.11,17.15,17.1,17.13,188000.0,15.7547,15.7915,15.7455,15.7731,188000.0
2009-05-28 15:10:00,17.13,17.13,17.08,17.1,148000.0,15.7731,15.7731,15.727,15.7455,148000.0
2009-05-28 15:15:00,17.1,17.14,17.09,17.12,227000.0,15.7455,15.7823,15.7362,15.7639,227000.0
2009-05-28 15:20:00,17.13,17.13,17.08,17.08,105000.0,15.7731,15.7731,15.727,15.727,105000.0
2009-05-28 15:25:00,17.08,17.11,17.08,17.11,107000.0,15.727,15.7547,15.727,15.7547,107000.0
2009-05-28 15:30:00,17.11,17.15,17.09,17.15,276000.0,15.7547,15.7915,15.7362,15.7915,276000.0
2009-05-28 15:35:00,17.13,17.17,17.12,17.16,243000.0,15.7731,15.8099,15.7639,15.8007,243000.0
2009-05-28 15:40:00,17.16,17.2,17.15,17.2,519000.0,15.8007,15.8375,15.7915,15.8375,519000.0
2009-05-28 15:45:00,17.2,17.2,17.17,17.19,257000.0,15.8375,15.8375,15.8099,15.8283,257000.0
2009-05-28 15:50:00,17.19,17.2,17.14,17.15,526000.0,15.8283,15.8375,15.7823,15.7915,526000.0
2009-05-28 15:55:00,17.15,17.25,17.15,17.25,1177000.0,15.7915,15.8836,15.7915,15.8836,1177000.0
2009-05-29 09:30:00,17.17,17.17,17.01,17.06,612000.0,15.8099,15.8099,15.6626,15.7086,612000.0
2009-05-29 09:35:00,17.07,17.15,17.05,17.14,331000.0,15.7178,15.7915,15.6994,15.7823,331000.0
2009-05-29 09:40:00,17.14,17.23,17.1,17.15,293000.0,15.7823,15.8652,15.7455,15.7915,293000.0
2009-05-29 09:45:00,17.14,17.19,17.09,17.18,307000.0,15.7823,15.8283,15.7362,15.8191,307000.0
2009-05-29 09:50:00,17.19,17.26,17.18,17.22,245000.0,15.8283,15.8928,15.8191,15.8559,245000.0
2009-05-29 09:55:00,17.22,17.25,17.21,17.25,124000.0,15.8559,15.8836,15.8467,15.8836,124000.0
2009-05-29 10:00:00,17.25,17.26,17.18,17.2,149000.0,15.8836,15.8928,15.8191,15.8375,149000.0
2009-05-29 10:05:00,17.2,17.3,17.2,17.28,139000.0,15.8375,15.9296,15.8375,15.9112,139000.0
2009-05-29 10:10:00,17.27,17.28,17.22,17.24,150000.0,15.902,15.9112,15.8559,15.8744,150000.0
2009-05-29 10:15:00,17.24,17.27,17.22,17.25,76000.0,15.8744,15.902,15.8559,15.8836,76000.0
2009-05-29 10:20:00,17.25,17.29,17.24,17.29,55000.0,15.8836,15.9204,15.8744,15.9204,55000.0
2009-05-29 10:25:00,17.29,17.31,17.25,17.26,69000.0,15.9204,15.9388,15.8836,15.8928,69000.0
2009-05-29 10:30:00,17.27,17.29,17.25,17.28,93000.0,15.902,15.9204,15.8836,15.9112,93000.0
2009-05-29 10:35:00,17.27,17.34,17.25,17.34,150000.0,15.902,15.9664,15.8836,15.9664,150000.0
2009-05-29 10:40:00,17.32,17.38,17.31,17.34,232000.0,15.948,16.0033,15.9388,15.9664,232000.0
2009-05-29 10:45:00,17.34,17.37,17.32,17.33,189000.0,15.9664,15.9941,15.948,15.9572,189000.0
2009-05-29 10:50:00,17.31,17.34,17.29,17.3,102000.0,15.9388,15.9664,15.9204,15.9296,102000.0
2009-05-29 10:55:00,17.32,17.35,17.29,17.33,130000.0,15.948,15.9756,15.9204,15.9572,130000.0
2009-05-29 11:00:00,17.32,17.38,17.31,17.37,159000.0,15.948,16.0033,15.9388,15.9941,159000.0
2009-05-29 11:05:00,17.37,17.37,17.33,17.35,131000.0,15.9941,15.9941,15.9572,15.9756,131000.0
2009-05-29 11:10:00,17.35,17.35,17.3,17.3,67000.0,15.9756,15.9756,15.9296,15.9296,67000.0
2009-05-29 11:15:00,17.3,17.3,17.27,17.28,67000.0,15.9296,15.9296,15.902,15.9112,67000.0
2009-05-29 11:20:00,17.27,17.33,17.27,17.33,59000.0,15.902,15.9572,15.902,15.9572,59000.0
2009-05-29 11:25:00,17.33,17.34,17.27,17.29,86000.0,15.9572,15.9664,15.902,15.9204,86000.0
2009-05-29 11:30:00,17.27,17.28,17.24,17.25,119000.0,15.902,15.9112,15.8744,15.8836,119000.0
2009-05-29 11:35:00,17.26,17.26,17.16,17.17,205000.0,15.8928,15.8928,15.8007,15.8099,205000.0
2009-05-29 11:40:00,17.17,17.22,17.17,17.22,80000.0,15.8099,15.8559,15.8099,15.8559,80000.0
2009-05-29 11:45:00,17.23,17.23,17.19,17.2,70000.0,15.8652,15.8652,15.8283,15.8375,70000.0
2009-05-29 11:50:00,17.2,17.2,17.19,17.2,47000.0,15.8375,15.8375,15.8283,15.8375,47000.0
2009-05-29 11:55:00,17.19,17.2,17.15,17.17,59000.0,15.8283,15.8375,15.7915,15.8099,59000.0
2009-05-29 12:00:00,17.17,17.17,17.15,17.17,39000.0,15.8099,15.8099,15.7915,15.8099,39000.0
2009-05-29 12:05:00,17.18,17.21,17.18,17.18,54000.0,15.8191,15.8467,15.8191,15.8191,54000.0
2009-05-29 12:10:00,17.19,17.29,17.18,17.29,228000.0,15.8283,15.9204,15.8191,15.9204,228000.0
2009-05-29 12:15:00,17.28,17.3,17.27,17.28,154000.0,15.9112,15.9296,15.902,15.9112,154000.0
2009-05-29 12:20:00,17.29,17.29,17.26,17.28,83000.0,15.9204,15.9204,15.8928,15.9112,83000.0
2009-05-29 12:25:00,17.29,17.32,17.28,17.3,118000.0,15.9204,15.948,15.9112,15.9296,118000.0
2009-05-29 12:30:00,17.3,17.3,17.26,17.29,33000.0,15.9296,15.9296,15.8928,15.9204,33000.0
2009-05-29 12:35:00,17.29,17.3,17.25,17.25,62000.0,15.9204,15.9296,15.8836,15.8836,62000.0
2009-05-29 12:40:00,17.25,17.28,17.25,17.28,37000.0,15.8836,15.9112,15.8836,15.9112,37000.0
2009-05-29 12:45:00,17.28,17.29,17.26,17.26,62000.0,15.9112,15.9204,15.8928,15.8928,62000.0
2009-05-29 12:50:00,17.28,17.31,17.27,17.3,54000.0,15.9112,15.9388,15.902,15.9296,54000.0
2009-05-29 12:55:00,17.3,17.31,17.25,17.26,41000.0,15.9296,15.9388,15.8836,15.8928,41000.0
2009-05-29 13:00:00,17.26,17.29,17.26,17.26,63000.0,15.8928,15.9204,15.8928,15.8928,63000.0
2009-05-29 13:05:00,17.27,17.27,17.21,17.23,79000.0,15.902,15.902,15.8467,15.8652,79000.0
2009-05-29 13:10:00,17.23,17.24,17.22,17.23,22000.0,15.8652,15.8744,15.8559,15.8652,22000.0
2009-05-29 13:15:00,17.23,17.25,17.22,17.23,58000.0,15.8652,15.8836,15.8559,15.8652,58000.0
2009-05-29 13:20:00,17.23,17.27,17.23,17.26,81000.0,15.8652,15.902,15.8652,15.8928,81000.0
2009-05-29 13:25:00,17.26,17.27,17.22,17.25,365000.0,15.8928,15.902,15.8559,15.8836,365000.0
2009-05-29 13:30:00,17.25,17.29,17.24,17.25,146000.0,15.8836,15.9204,15.8744,15.8836,146000.0
2009-05-29 13:35:00,17.25,17.25,17.22,17.23,195000.0,15.8836,15.8836,15.8559,15.8652,195000.0
2009-05-29 13:40:00,17.23,17.26,17.23,17.26,35000.0,15.8652,15.8928,15.8652,15.8928,35000.0
2009-05-29 13:45:00,17.26,17.26,17.22,17.25,48000.0,15.8928,15.8928,15.8559,15.8836,48000.0
2009-05-29 13:50:00,17.25,17.26,17.23,17.25,57000.0,15.8836,15.8928,15.8652,15.8836,57000.0
2009-05-29 13:55:00,17.25,17.26,17.24,17.24,30000.0,15.8836,15.8928,15.8744,15.8744,30000.0
2009-05-29 14:00:00,17.24,17.26,17.23,17.25,72000.0,15.8744,15.8928,15.8652,15.8836,72000.0
2009-05-29 14:05:00,17.25,17.26,17.24,17.25,28000.0,15.8836,15.8928,15.8744,15.8836,28000.0
2009-05-29 14:10:00,17.25,17.27,17.24,17.27,87000.0,15.8836,15.902,15.8744,15.902,87000.0
2009-05-29 14:15:00,17.27,17.27,17.26,17.27,28000.0,15.902,15.902,15.8928,15.902,28000.0
2009-05-29 14:20:00,17.26,17.28,17.23,17.25,63000.0,15.8928,15.9112,15.8652,15.8836,63000.0
2009-05-29 14:25:00,17.25,17.26,17.24,17.26,60000.0,15.8836,15.8928,15.8744,15.8928,60000.0
2009-05-29 14:30:00,17.26,17.26,17.22,17.25,109000.0,15.8928,15.8928,15.8559,15.8836,109000.0
2009-05-29 14:35:00,17.25,17.25,17.24,17.25,46000.0,15.8836,15.8836,15.8744,15.8836,46000.0
2009-05-29 14:40:00,17.24,17.25,17.23,17.24,66000.0,15.8744,15.8836,15.8652,15.8744,66000.0
2009-05-29 14:45:00,17.23,17.25,17.22,17.23,68000.0,15.8652,15.8836,15.8559,15.8652,68000.0
2009-05-29 14:50:00,17.23,17.25,17.2,17.24,104000.0,15.8652,15.8836,15.8375,15.8744,104000.0
2009-05-29 14:55:00,17.24,17.28,17.23,17.27,106000.0,15.8744,15.9112,15.8652,15.902,106000.0
2009-05-29 15:00:00,17.27,17.28,17.24,17.26,91000.0,15.902,15.9112,15.8744,15.8928,91000.0
2009-05-29 15:05:00,17.28,17.32,17.27,17.3,109000.0,15.9112,15.948,15.902,15.9296,109000.0
2009-05-29 15:10:00,17.3,17.31,17.27,17.29,78000.0,15.9296,15.9388,15.902,15.9204,78000.0
2009-05-29 15:15:00,17.29,17.38,17.29,17.38,225000.0,15.9204,16.0033,15.9204,16.0033,225000.0
2009-05-29 15:20:00,17.38,17.38,17.32,17.38,236000.0,16.0033,16.0033,15.948,16.0033,236000.0
2009-05-29 15:25:00,17.38,17.4,17.37,17.38,395000.0,16.0033,16.0217,15.9941,16.0033,395000.0
2009-05-29 15:30:00,17.38,17.39,17.37,17.37,371000.0,16.0033,16.0125,15.9941,15.9941,371000.0
2009-05-29 15:35:00,17.37,17.4,17.37,17.39,372000.0,15.9941,16.0217,15.9941,16.0125,372000.0
2009-05-29 15:40:00,17.4,17.47,17.38,17.46,518000.0,16.0217,16.0861,16.0033,16.0769,518000.0
2009-05-29 15:45:00,17.46,17.47,17.43,17.47,548000.0,16.0769,16.0861,16.0493,16.0861,548000.0
2009-05-29 15:50:00,17.46,17.5,17.45,17.47,661000.0,16.0769,16.1138,16.0677,16.0861,661000.0
2009-05-29 15:55:00,17.47,17.57,17.46,17.53,1797000.0,16.0861,16.1782,16.0769,16.1414,1797000.0
2009-06-01 09:30:00,17.75,17.86,17.66,17.82,621000.0,16.344,16.4452,16.2611,16.4084,621000.0
2009-06-01 09:35:00,17.81,17.81,17.65,17.68,583000.0,16.3992,16.3992,16.2519,16.2795,583000.0
2009-06-01 09:40:00,17.68,17.84,17.65,17.79,325000.0,16.2795,16.4268,16.2519,16.3808,325000.0
2009-06-01 09:45:00,17.79,17.8,17.75,17.78,179000.0,16.3808,16.39,16.344,16.3716,179000.0
2009-06-01 09:50:00,17.79,17.85,17.77,17.83,195000.0,16.3808,16.436,16.3624,16.4176,195000.0
2009-06-01 09:55:00,17.84,17.84,17.79,17.82,310000.0,16.4268,16.4268,16.3808,16.4084,310000.0
2009-06-01 10:00:00,17.82,17.9,17.79,17.86,492000.0,16.4084,16.4821,16.3808,16.4452,492000.0
2009-06-01 10:05:00,17.86,17.88,17.79,17.8,324000.0,16.4452,16.4637,16.3808,16.39,324000.0
2009-06-01 10:10:00,17.8,17.86,17.8,17.84,176000.0,16.39,16.4452,16.39,16.4268,176000.0
2009-06-01 10:15:00,17.84,17.89,17.83,17.89,313000.0,16.4268,16.4729,16.4176,16.4729,313000.0
2009-06-01 10:20:00,17.88,17.89,17.79,17.8,189000.0,16.4637,16.4729,16.3808,16.39,189000.0
2009-06-01 10:25:00,17.79,17.82,17.76,17.76,245000.0,16.3808,16.4084,16.3532,16.3532,245000.0
2009-06-01 10:30:00,17.76,17.76,17.66,17.68,336000.0,16.3532,16.3532,16.2611,16.2795,336000.0
2009-06-01 10:35:00,17.69,17.72,17.66,17.7,288000.0,16.2887,16.3163,16.2611,16.2979,288000.0
2009-06-01 10:40:00,17.7,17.73,17.68,17.71,309000.0,16.2979,16.3255,16.2795,16.3071,309000.0
2009-06-01 10:45:00,17.71,17.73,17.7,17.71,130000.0,16.3071,16.3255,16.2979,16.3071,130000.0
2009-06-01 10:50:00,17.71,17.73,17.69,17.69,260000.0,16.3071,16.3255,16.2887,16.2887,260000.0
2009-06-01 10:55:00,17.7,17.72,17.66,17.66,182000.0,16.2979,16.3163,16.2611,16.2611,182000.0
2009-06-01 11:00:00,17.67,17.71,17.66,17.67,124000.0,16.2703,16.3071,16.2611,16.2703,124000.0
2009-06-01 11:05:00,17.67,17.69,17.67,17.69,212000.0,16.2703,16.2887,16.2703,16.2887,212000.0
2009-06-01 11:10:00,17.69,17.72,17.67,17.68,163000.0,16.2887,16.3163,16.2703,16.2795,163000.0
2009-06-01 11:15:00,17.68,17.69,17.67,17.68,449000.0,16.2795,16.2887,16.2703,16.2795,449000.0
2009-06-01 11:20:00,17.67,17.67,17.56,17.59,530000.0,16.2703,16.2703,16.169,16.1966,530000.0
2009-06-01 11:25:00,17.6,17.64,17.59,17.61,106000.0,16.2058,16.2427,16.1966,16.2151,106000.0
2009-06-01 11:30:00,17.61,17.62,17.59,17.59,164000.0,16.2151,16.2243,16.1966,16.1966,164000.0
2009-06-01 11:35:00,17.6,17.6,17.54,17.54,166000.0,16.2058,16.2058,16.1506,16.1506,166000.0
2009-06-01 11:40:00,17.54,17.59,17.54,17.57,322000.0,16.1506,16.1966,16.1506,16.1782,322000.0
2009-06-01 11:45:00,17.56,17.57,17.53,17.53,275000.0,16.169,16.1782,16.1414,16.1414,275000.0
2009-06-01 11:50:00,17.52,17.53,17.48,17.53,289000.0,16.1322,16.1414,16.0954,16.1414,289000.0
2009-06-01 11:55:00,17.53,17.59,17.52,17.57,409000.0,16.1414,16.1966,16.1322,16.1782,409000.0
2009-06-01 12:00:00,17.56,17.56,17.52,17.53,118000.0,16.169,16.169,16.1322,16.1414,118000.0
2009-06-01 12:05:00,17.52,17.53,17.48,17.49,366000.0,16.1322,16.1414,16.0954,16.1046,366000.0
2009-06-01 12:10:00,17.5,17.52,17.47,17.49,176000.0,16.1138,16.1322,16.0861,16.1046,176000.0
2009-06-01 12:15:00,17.49,17.52,17.47,17.5,277000.0,16.1046,16.1322,16.0861,16.1138,277000.0
2009-06-01 12:20:00,17.5,17.5,17.44,17.47,223000.0,16.1138,16.1138,16.0585,16.0861,223000.0
2009-06-01 12:25:00,17.47,17.5,17.42,17.48,412000.0,16.0861,16.1138,16.0401,16.0954,412000.0
2009-06-01 12:30:00,17.49,17.52,17.47,17.5,149000.0,16.1046,16.1322,16.0861,16.1138,149000.0
2009-06-01 12:35:00,17.5,17.51,17.49,17.5,107000.0,16.1138,16.123,16.1046,16.1138,107000.0
2009-06-01 12:40:00,17.5,17.52,17.5,17.52,85000.0,16.1138,16.1322,16.1138,16.1322,85000.0
2009-06-01 12:45:00,17.52,17.52,17.5,17.51,141000.0,16.1322,16.1322,16.1138,16.123,141000.0
2009-06-01 12:50:00,17.51,17.51,17.49,17.5,327000.0,16.123,16.123,16.1046,16.1138,327000.0
2009-06-01 12:55:00,17.5,17.52,17.44,17.47,199000.0,16.1138,16.1322,16.0585,16.0861,199000.0
2009-06-01 13:00:00,17.47,17.5,17.46,17.49,120000.0,16.0861,16.1138,16.0769,16.1046,120000.0
2009-06-01 13:05:00,17.48,17.51,17.48,17.5,93000.0,16.0954,16.123,16.0954,16.1138,93000.0
2009-06-01 13:10:00,17.5,17.51,17.48,17.49,85000.0,16.1138,16.123,16.0954,16.1046,85000.0
2009-06-01 13:15:00,17.48,17.5,17.48,17.5,58000.0,16.0954,16.1138,16.0954,16.1138,58000.0
2009-06-01 13:20:00,17.5,17.51,17.49,17.5,84000.0,16.1138,16.123,16.1046,16.1138,84000.0
2009-06-01 13:25:00,17.49,17.5,17.49,17.5,54000.0,16.1046,16.1138,16.1046,16.1138,54000.0
2009-06-01 13:30:00,17.5,17.5,17.49,17.5,264000.0,16.1138,16.1138,16.1046,16.1138,264000.0
2009-06-01 13:35:00,17.5,17.5,17.48,17.48,62000.0,16.1138,16.1138,16.0954,16.0954,62000.0
2009-06-01 13:40:00,17.48,17.49,17.46,17.46,99000.0,16.0954,16.1046,16.0769,16.0769,99000.0
2009-06-01 13:45:00,17.47,17.51,17.45,17.48,140000.0,16.0861,16.123,16.0677,16.0954,140000.0
2009-06-01 13:50:00,17.49,17.49,17.47,17.47,23000.0,16.1046,16.1046,16.0861,16.0861,23000.0
2009-06-01 13:55:00,17.47,17.51,17.47,17.49,171000.0,16.0861,16.123,16.0861,16.1046,171000.0
2009-06-01 14:00:00,17.49,17.49,17.48,17.49,98000.0,16.1046,16.1046,16.0954,16.1046,98000.0
2009-06-01 14:05:00,17.49,17.49,17.47,17.48,109000.0,16.1046,16.1046,16.0861,16.0954,109000.0
2009-06-01 14:10:00,17.49,17.49,17.47,17.48,61000.0,16.1046,16.1046,16.0861,16.0954,61000.0
2009-06-01 14:15:00,17.49,17.49,17.47,17.47,139000.0,16.1046,16.1046,16.0861,16.0861,139000.0
2009-06-01 14:20:00,17.47,17.49,17.47,17.48,81000.0,16.0861,16.1046,16.0861,16.0954,81000.0
2009-06-01 14:25:00,17.49,17.49,17.43,17.43,345000.0,16.1046,16.1046,16.0493,16.0493,345000.0
2009-06-01 14:30:00,17.43,17.45,17.4,17.41,464000.0,16.0493,16.0677,16.0217,16.0309,464000.0
2009-06-01 14:35:00,17.41,17.47,17.4,17.45,312000.0,16.0309,16.0861,16.0217,16.0677,312000.0
2009-06-01 14:40:00,17.45,17.45,17.4,17.43,521000.0,16.0677,16.0677,16.0217,16.0493,521000.0
2009-06-01 14:45:00,17.42,17.42,17.35,17.36,324000.0,16.0401,16.0401,15.9756,15.9849,324000.0
2009-06-01 14:50:00,17.35,17.36,17.32,17.32,287000.0,15.9756,15.9849,15.948,15.948,287000.0
2009-06-01 14:55:00,17.32,17.33,17.17,17.18,936000.0,15.948,15.9572,15.8099,15.8191,936000.0
2009-06-01 15:00:00,17.18,17.26,17.17,17.23,727000.0,15.8191,15.8928,15.8099,15.8652,727000.0
2009-06-01 15:05:00,17.23,17.24,17.2,17.23,426000.0,15.8652,15.8744,15.8375,15.8652,426000.0
2009-06-01 15:10:00,17.23,17.26,17.22,17.24,371000.0,15.8652,15.8928,15.8559,15.8744,371000.0
2009-06-01 15:15:00,17.23,17.28,17.23,17.27,217000.0,15.8652,15.9112,15.8652,15.902,217000.0
2009-06-01 15:20:00,17.27,17.32,17.26,17.3,157000.0,15.902,15.948,15.8928,15.9296,157000.0
2009-06-01 15:25:00,17.3,17.38,17.3,17.37,299000.0,15.9296,16.0033,15.9296,15.9941,299000.0
2009-06-01 15:30:00,17.37,17.4,17.33,17.34,353000.0,15.9941,16.0217,15.9572,15.9664,353000.0
2009-06-01 15:35:00,17.33,17.37,17.33,17.34,307000.0,15.9572,15.9941,15.9572,15.9664,307000.0
2009-06-01 15:40:00,17.34,17.37,17.3,17.32,539000.0,15.9664,15.9941,15.9296,15.948,539000.0
2009-06-01 15:45:00,17.32,17.37,17.3,17.34,353000.0,15.948,15.9941,15.9296,15.9664,353000.0
2009-06-01 15:50:00,17.35,17.37,17.32,17.33,587000.0,15.9756,15.9941,15.948,15.9572,587000.0
2009-06-01 15:55:00,17.32,17.35,17.28,17.33,1211000.0,15.948,15.9756,15.9112,15.9572,1211000.0
2009-06-02 09:30:00,17.31,17.41,17.23,17.25,550000.0,15.9388,16.0309,15.8652,15.8836,550000.0
2009-06-02 09:35:00,17.25,17.25,17.16,17.25,496000.0,15.8836,15.8836,15.8007,15.8836,496000.0
2009-06-02 09:40:00,17.25,17.29,17.16,17.19,399000.0,15.8836,15.9204,15.8007,15.8283,399000.0
2009-06-02 09:45:00,17.19,17.28,17.13,17.25,421000.0,15.8283,15.9112,15.7731,15.8836,421000.0
2009-06-02 09:50:00,17.25,17.27,17.21,17.25,261000.0,15.8836,15.902,15.8467,15.8836,261000.0
2009-06-02 09:55:00,17.24,17.24,17.11,17.14,247000.0,15.8744,15.8744,15.7547,15.7823,247000.0
2009-06-02 10:00:00,17.13,17.25,17.13,17.22,546000.0,15.7731,15.8836,15.7731,15.8559,546000.0
2009-06-02 10:05:00,17.2,17.22,17.17,17.18,330000.0,15.8375,15.8559,15.8099,15.8191,330000.0
2009-06-02 10:10:00,17.18,17.19,17.12,17.15,257000.0,15.8191,15.8283,15.7639,15.7915,257000.0
2009-06-02 10:15:00,17.14,17.18,17.13,17.13,221000.0,15.7823,15.8191,15.7731,15.7731,221000.0
2009-06-02 10:20:00,17.14,17.2,17.14,17.14,208000.0,15.7823,15.8375,15.7823,15.7823,208000.0
2009-06-02 10:25:00,17.14,17.16,17.13,17.14,168000.0,15.7823,15.8007,15.7731,15.7823,168000.0
2009-06-02 10:30:00,17.14,17.18,17.13,17.16,153000.0,15.7823,15.8191,15.7731,15.8007,153000.0
2009-06-02 10:35:00,17.17,17.17,17.12,17.12,326000.0,15.8099,15.8099,15.7639,15.7639,326000.0
2009-06-02 10:40:00,17.12,17.15,17.11,17.13,164000.0,15.7639,15.7915,15.7547,15.7731,164000.0
2009-06-02 10:45:00,17.13,17.15,17.13,17.13,185000.0,15.7731,15.7915,15.7731,15.7731,185000.0
2009-06-02 10:50:00,17.13,17.14,17.02,17.02,507000.0,15.7731,15.7823,15.6718,15.6718,507000.0
2009-06-02 10:55:00,17.02,17.02,16.9,16.9,891000.0,15.6718,15.6718,15.5613,15.5613,891000.0
2009-06-02 11:00:00,16.9,16.97,16.89,16.92,606000.0,15.5613,15.6257,15.5521,15.5797,606000.0
2009-06-02 11:05:00,16.93,16.95,16.91,16.91,397000.0,15.5889,15.6073,15.5705,15.5705,397000.0
2009-06-02 11:10:00,16.91,16.94,16.88,16.93,385000.0,15.5705,15.5981,15.5429,15.5889,385000.0
2009-06-02 11:15:00,16.93,16.94,16.91,16.91,287000.0,15.5889,15.5981,15.5705,15.5705,287000.0
2009-06-02 11:20:00,16.92,16.92,16.91,16.91,404000.0,15.5797,15.5797,15.5705,15.5705,404000.0
2009-06-02 11:25:00,16.91,16.92,16.9,16.9,525000.0,15.5705,15.5797,15.5613,15.5613,525000.0
2009-06-02 11:30:00,16.9,16.91,16.82,16.85,1685000.0,15.5613,15.5705,15.4876,15.5153,1685000.0
2009-06-02 11:35:00,16.85,16.87,16.84,16.84,206000.0,15.5153,15.5337,15.506,15.506,206000.0
2009-06-02 11:40:00,16.84,16.87,16.83,16.86,158000.0,15.506,15.5337,15.4968,15.5245,158000.0
2009-06-02 11:45:00,16.86,16.87,16.83,16.84,370000.0,15.5245,15.5337,15.4968,15.506,370000.0
2009-06-02 11:50:00,16.84,16.86,16.83,16.85,461000.0,15.506,15.5245,15.4968,15.5153,461000.0
2009-06-02 11:55:00,16.85,16.86,16.83,16.85,231000.0,15.5153,15.5245,15.4968,15.5153,231000.0
2009-06-02 12:00:00,16.85,16.89,16.85,16.89,250000.0,15.5153,15.5521,15.5153,15.5521,250000.0
2009-06-02 12:05:00,16.89,16.89,16.85,16.88,189000.0,15.5521,15.5521,15.5153,15.5429,189000.0
2009-06-02 12:10:00,16.88,16.9,16.88,16.88,146000.0,15.5429,15.5613,15.5429,15.5429,146000.0
2009-06-02 12:15:00,16.88,16.93,16.88,16.93,219000.0,15.5429,15.5889,15.5429,15.5889,219000.0
2009-06-02 12:20:00,16.92,16.93,16.89,16.9,286000.0,15.5797,15.5889,15.5521,15.5613,286000.0
2009-06-02 12:25:00,16.91,16.92,16.86,16.88,433000.0,15.5705,15.5797,15.5245,15.5429,433000.0
2009-06-02 12:30:00,16.87,16.9,16.87,16.88,166000.0,15.5337,15.5613,15.5337,15.5429,166000.0
2009-06-02 12:35:00,16.89,16.91,16.88,16.91,150000.0,15.5521,15.5705,15.5429,15.5705,150000.0
2009-06-02 12:40:00,16.9,16.91,16.88,16.89,169000.0,15.5613,15.5705,15.5429,15.5521,169000.0
2009-06-02 12:45:00,16.89,16.9,16.88,16.9,66000.0,15.5521,15.5613,15.5429,15.5613,66000.0
2009-06-02 12:50:00,16.9,16.92,16.89,16.91,100000.0,15.5613,15.5797,15.5521,15.5705,100000.0
2009-06-02 12:55:00,16.91,16.93,16.91,16.91,127000.0,15.5705,15.5889,15.5705,15.5705,127000.0
2009-06-02 13:00:00,16.91,16.92,16.9,16.92,158000.0,15.5705,15.5797,15.5613,15.5797,158000.0
2009-06-02 13:05:00,16.92,16.94,16.92,16.93,77000.0,15.5797,15.5981,15.5797,15.5889,77000.0
2009-06-02 13:10:00,16.93,16.94,16.9,16.9,114000.0,15.5889,15.5981,15.5613,15.5613,114000.0
2009-06-02 13:15:00,16.9,16.92,16.89,16.91,117000.0,15.5613,15.5797,15.5521,15.5705,117000.0
2009-06-02 13:20:00,16.9,16.94,16.9,16.93,205000.0,15.5613,15.5981,15.5613,15.5889,205000.0
2009-06-02 13:25:00,16.93,16.95,16.9,16.91,195000.0,15.5889,15.6073,15.5613,15.5705,195000.0
2009-06-02 13:30:00,16.91,16.95,16.9,16.9,265000.0,15.5705,15.6073,15.5613,15.5613,265000.0
2009-06-02 13:35:00,16.9,16.92,16.88,16.89,287000.0,15.5613,15.5797,15.5429,15.5521,287000.0
2009-06-02 13:40:00,16.88,16.91,16.88,16.9,110000.0,15.5429,15.5705,15.5429,15.5613,110000.0
2009-06-02 13:45:00,16.9,16.91,16.88,16.91,257000.0,15.5613,15.5705,15.5429,15.5705,257000.0
2009-06-02 13:50:00,16.91,16.92,16.9,16.9,126000.0,15.5705,15.5797,15.5613,15.5613,126000.0
2009-06-02 13:55:00,16.9,16.9,16.89,16.9,68000.0,15.5613,15.5613,15.5521,15.5613,68000.0
2009-06-02 14:00:00,16.9,16.9,16.85,16.86,112000.0,15.5613,15.5613,15.5153,15.5245,112000.0
2009-06-02 14:05:00,16.86,16.88,16.86,16.87,159000.0,15.5245,15.5429,15.5245,15.5337,159000.0
2009-06-02 14:10:00,16.87,16.91,16.86,16.9,95000.0,15.5337,15.5705,15.5245,15.5613,95000.0
2009-06-02 14:15:00,16.9,16.93,16.9,16.92,303000.0,15.5613,15.5889,15.5613,15.5797,303000.0
2009-06-02 14:20:00,16.91,16.92,16.9,16.9,134000.0,15.5705,15.5797,15.5613,15.5613,134000.0
2009-06-02 14:25:00,16.91,16.92,16.89,16.9,192000.0,15.5705,15.5797,15.5521,15.5613,192000.0
2009-06-02 14:30:00,16.9,16.9,16.86,16.86,185000.0,15.5613,15.5613,15.5245,15.5245,185000.0
2009-06-02 14:35:00,16.86,16.88,16.84,16.86,215000.0,15.5245,15.5429,15.506,15.5245,215000.0
2009-06-02 14:40:00,16.86,16.89,16.85,16.88,248000.0,15.5245,15.5521,15.5153,15.5429,248000.0
2009-06-02 14:45:00,16.87,16.89,16.87,16.87,187000.0,15.5337,15.5521,15.5337,15.5337,187000.0
2009-06-02 14:50:00,16.87,16.92,16.87,16.88,274000.0,15.5337,15.5797,15.5337,15.5429,274000.0
2009-06-02 14:55:00,16.87,16.88,16.85,16.87,195000.0,15.5337,15.5429,15.5153,15.5337,195000.0
2009-06-02 15:00:00,16.86,16.89,16.85,16.88,214000.0,15.5245,15.5521,15.5153,15.5429,214000.0
2009-06-02 15:05:00,16.88,16.9,16.87,16.89,258000.0,15.5429,15.5613,15.5337,15.5521,258000.0
2009-06-02 15:10:00,16.89,16.89,16.86,16.88,151000.0,15.5521,15.5521,15.5245,15.5429,151000.0
2009-06-02 15:15:00,16.88,16.89,16.86,16.89,180000.0,15.5429,15.5521,15.5245,15.5521,180000.0
2009-06-02 15:20:00,16.88,16.88,16.86,16.88,175000.0,15.5429,15.5429,15.5245,15.5429,175000.0
2009-06-02 15:25:00,16.88,16.9,16.86,16.88,241000.0,15.5429,15.5613,15.5245,15.5429,241000.0
2009-06-02 15:30:00,16.89,16.9,16.88,16.89,520000.0,15.5521,15.5613,15.5429,15.5521,520000.0
2009-06-02 15:35:00,16.89,16.97,16.88,16.94,437000.0,15.5521,15.6257,15.5429,15.5981,437000.0
2009-06-02 15:40:00,16.94,16.96,16.91,16.91,317000.0,15.5981,15.6165,15.5705,15.5705,317000.0
2009-06-02 15:45:00,16.91,16.93,16.9,16.93,306000.0,15.5705,15.5889,15.5613,15.5889,306000.0
2009-06-02 15:50:00,16.92,16.92,16.86,16.88,569000.0,15.5797,15.5797,15.5245,15.5429,569000.0
2009-06-02 15:55:00,16.88,16.91,16.85,16.85,1057000.0,15.5429,15.5705,15.5153,15.5153,1057000.0
2009-06-03 09:30:00,16.78,16.78,16.54,16.66,977000.0,15.4508,15.4508,15.2298,15.3403,977000.0
2009-06-03 09:35:00,16.68,16.74,16.66,16.68,670000.0,15.3587,15.414,15.3403,15.3587,670000.0
2009-06-03 09:40:00,16.67,16.8,16.67,16.7,258000.0,15.3495,15.4692,15.3495,15.3771,258000.0
2009-06-03 09:45:00,16.71,16.78,16.7,16.76,320000.0,15.3863,15.4508,15.3771,15.4324,320000.0
2009-06-03 09:50:00,16.75,16.78,16.73,16.76,374000.0,15.4232,15.4508,15.4048,15.4324,374000.0
2009-06-03 09:55:00,16.76,16.78,16.74,16.78,165000.0,15.4324,15.4508,15.414,15.4508,165000.0
2009-06-03 10:00:00,16.77,16.8,16.73,16.79,346000.0,15.4416,15.4692,15.4048,15.46,346000.0
2009-06-03 10:05:00,16.78,16.81,16.76,16.79,210000.0,15.4508,15.4784,15.4324,15.46,210000.0
2009-06-03 10:10:00,16.79,16.8,16.73,16.73,136000.0,15.46,15.4692,15.4048,15.4048,136000.0
2009-06-03 10:15:00,16.73,16.74,16.67,16.69,300000.0,15.4048,15.414,15.3495,15.3679,300000.0
2009-06-03 10:20:00,16.68,16.69,16.23,16.55,1426000.0,15.3587,15.3679,14.9444,15.239,1426000.0
2009-06-03 10:25:00,16.55,16.72,16.39,16.72,938000.0,15.239,15.3956,15.0917,15.3956,938000.0
2009-06-03 10:30:00,16.73,16.73,16.62,16.62,598000.0,15.4048,15.4048,15.3035,15.3035,598000.0
2009-06-03 10:35:00,16.63,16.65,16.62,16.64,556000.0,15.3127,15.3311,15.3035,15.3219,556000.0
2009-06-03 10:40:00,16.64,16.65,16.63,16.64,367000.0,15.3219,15.3311,15.3127,15.3219,367000.0
2009-06-03 10:45:00,16.64,16.69,16.63,16.68,467000.0,15.3219,15.3679,15.3127,15.3587,467000.0
2009-06-03 10:50:00,16.67,16.69,16.67,16.67,192000.0,15.3495,15.3679,15.3495,15.3495,192000.0
2009-06-03 10:55:00,16.67,16.7,16.67,16.69,233000.0,15.3495,15.3771,15.3495,15.3679,233000.0
2009-06-03 11:00:00,16.69,16.69,16.67,16.69,178000.0,15.3679,15.3679,15.3495,15.3679,178000.0
2009-06-03 11:05:00,16.69,16.71,16.68,16.71,68000.0,15.3679,15.3863,15.3587,15.3863,68000.0
2009-06-03 11:10:00,16.71,16.74,16.68,16.68,150000.0,15.3863,15.414,15.3587,15.3587,150000.0
2009-06-03 11:15:00,16.68,16.73,16.68,16.72,162000.0,15.3587,15.4048,15.3587,15.3956,162000.0
2009-06-03 11:20:00,16.71,16.73,16.71,16.72,97000.0,15.3863,15.4048,15.3863,15.3956,97000.0
2009-06-03 11:25:00,16.71,16.73,16.7,16.7,126000.0,15.3863,15.4048,15.3771,15.3771,126000.0
2009-06-03 11:30:00,16.71,16.74,16.7,16.72,94000.0,15.3863,15.414,15.3771,15.3956,94000.0
2009-06-03 11:35:00,16.72,16.78,16.7,16.77,146000.0,15.3956,15.4508,15.3771,15.4416,146000.0
2009-06-03 11:40:00,16.77,16.77,16.71,16.71,150000.0,15.4416,15.4416,15.3863,15.3863,150000.0
2009-06-03 11:45:00,16.71,16.71,16.66,16.68,181000.0,15.3863,15.3863,15.3403,15.3587,181000.0
2009-06-03 11:50:00,16.67,16.68,16.65,16.66,81000.0,15.3495,15.3587,15.3311,15.3403,81000.0
2009-06-03 11:55:00,16.66,16.68,16.63,16.65,64000.0,15.3403,15.3587,15.3127,15.3311,64000.0
2009-06-03 12:00:00,16.64,16.67,16.63,16.67,128000.0,15.3219,15.3495,15.3127,15.3495,128000.0
2009-06-03 12:05:00,16.67,16.7,16.67,16.7,110000.0,15.3495,15.3771,15.3495,15.3771,110000.0
2009-06-03 12:10:00,16.71,16.72,16.69,16.7,51000.0,15.3863,15.3956,15.3679,15.3771,51000.0
2009-06-03 12:15:00,16.7,16.72,16.68,16.68,97000.0,15.3771,15.3956,15.3587,15.3587,97000.0
2009-06-03 12:20:00,16.68,16.69,16.64,16.64,99000.0,15.3587,15.3679,15.3219,15.3219,99000.0
2009-06-03 12:25:00,16.65,16.66,16.63,16.66,89000.0,15.3311,15.3403,15.3127,15.3403,89000.0
2009-06-03 12:30:00,16.66,16.69,16.65,16.69,70000.0,15.3403,15.3679,15.3311,15.3679,70000.0
2009-06-03 12:35:00,16.69,16.71,16.62,16.64,147000.0,15.3679,15.3863,15.3035,15.3219,147000.0
2009-06-03 12:40:00,16.63,16.65,16.62,16.63,57000.0,15.3127,15.3311,15.3035,15.3127,57000.0
2009-06-03 12:45:00,16.63,16.63,16.61,16.62,77000.0,15.3127,15.3127,15.2943,15.3035,77000.0
2009-06-03 12:50:00,16.63,16.64,16.62,16.62,48000.0,15.3127,15.3219,15.3035,15.3035,48000.0
2009-06-03 12:55:00,16.63,16.65,16.62,16.63,56000.0,15.3127,15.3311,15.3035,15.3127,56000.0
2009-06-03 13:00:00,16.64,16.64,16.61,16.62,98000.0,15.3219,15.3219,15.2943,15.3035,98000.0
2009-06-03 13:05:00,16.62,16.62,16.6,16.6,120000.0,15.3035,15.3035,15.2851,15.2851,120000.0
2009-06-03 13:10:00,16.6,16.62,16.6,16.62,76000.0,15.2851,15.3035,15.2851,15.3035,76000.0
2009-06-03 13:15:00,16.62,16.62,16.6,16.61,54000.0,15.3035,15.3035,15.2851,15.2943,54000.0
2009-06-03 13:20:00,16.61,16.62,16.6,16.62,91000.0,15.2943,15.3035,15.2851,15.3035,91000.0
2009-06-03 13:25:00,16.62,16.62,16.6,16.61,93000.0,15.3035,15.3035,15.2851,15.2943,93000.0
2009-06-03 13:30:00,16.61,16.62,16.59,16.6,148000.0,15.2943,15.3035,15.2759,15.2851,148000.0
2009-06-03 13:35:00,16.6,16.62,16.59,16.62,199000.0,15.2851,15.3035,15.2759,15.3035,199000.0
2009-06-03 13:40:00,16.62,16.62,16.6,16.6,114000.0,15.3035,15.3035,15.2851,15.2851,114000.0
2009-06-03 13:45:00,16.6,16.6,16.56,16.57,171000.0,15.2851,15.2851,15.2482,15.2574,171000.0
2009-06-03 13:50:00,16.57,16.61,16.56,16.61,85000.0,15.2574,15.2943,15.2482,15.2943,85000.0
2009-06-03 13:55:00,16.6,16.61,16.59,16.59,85000.0,15.2851,15.2943,15.2759,15.2759,85000.0
2009-06-03 14:00:00,16.6,16.63,16.6,16.61,122000.0,15.2851,15.3127,15.2851,15.2943,122000.0
2009-06-03 14:05:00,16.61,16.61,16.6,16.6,56000.0,15.2943,15.2943,15.2851,15.2851,56000.0
2009-06-03 14:10:00,16.61,16.68,16.6,16.67,324000.0,15.2943,15.3587,15.2851,15.3495,324000.0
2009-06-03 14:15:00,16.67,16.7,16.66,16.68,282000.0,15.3495,15.3771,15.3403,15.3587,282000.0
2009-06-03 14:20:00,16.68,16.68,16.63,16.64,190000.0,15.3587,15.3587,15.3127,15.3219,190000.0
2009-06-03 14:25:00,16.62,16.68,16.62,16.67,150000.0,15.3035,15.3587,15.3035,15.3495,150000.0
2009-06-03 14:30:00,16.66,16.71,16.66,16.7,378000.0,15.3403,15.3863,15.3403,15.3771,378000.0
2009-06-03 14:35:00,16.7,16.7,16.65,16.68,221000.0,15.3771,15.3771,15.3311,15.3587,221000.0
2009-06-03 14:40:00,16.68,16.72,16.67,16.69,266000.0,15.3587,15.3956,15.3495,15.3679,266000.0
2009-06-03 14:45:00,16.7,16.72,16.68,16.69,226000.0,15.3771,15.3956,15.3587,15.3679,226000.0
2009-06-03 14:50:00,16.7,16.7,16.67,16.69,161000.0,15.3771,15.3771,15.3495,15.3679,161000.0
2009-06-03 14:55:00,16.7,16.73,16.69,16.69,337000.0,15.3771,15.4048,15.3679,15.3679,337000.0
2009-06-03 15:00:00,16.7,16.74,16.7,16.73,205000.0,15.3771,15.414,15.3771,15.4048,205000.0
2009-06-03 15:05:00,16.73,16.77,16.72,16.77,251000.0,15.4048,15.4416,15.3956,15.4416,251000.0
2009-06-03 15:10:00,16.77,16.77,16.73,16.76,522000.0,15.4416,15.4416,15.4048,15.4324,522000.0
2009-06-03 15:15:00,16.76,16.77,16.73,16.76,415000.0,15.4324,15.4416,15.4048,15.4324,415000.0
2009-06-03 15:20:00,16.76,16.76,16.73,16.75,271000.0,15.4324,15.4324,15.4048,15.4232,271000.0
2009-06-03 15:25:00,16.75,16.76,16.73,16.75,551000.0,15.4232,15.4324,15.4048,15.4232,551000.0
2009-06-03 15:30:00,16.75,16.8,16.73,16.76,705000.0,15.4232,15.4692,15.4048,15.4324,705000.0
2009-06-03 15:35:00,16.75,16.81,16.74,16.81,534000.0,15.4232,15.4784,15.414,15.4784,534000.0
2009-06-03 15:40:00,16.81,16.86,16.79,16.8,1122000.0,15.4784,15.5245,15.46,15.4692,1122000.0
2009-06-03 15:45:00,16.8,16.86,16.77,16.79,895000.0,15.4692,15.5245,15.4416,15.46,895000.0
2009-06-03 15:50:00,16.79,16.83,16.78,16.79,570000.0,15.46,15.4968,15.4508,15.46,570000.0
2009-06-03 15:55:00,16.79,16.85,16.77,16.85,973000.0,15.46,15.5153,15.4416,15.5153,973000.0
2009-06-04 09:30:00,16.78,16.87,16.71,16.8,292000.0,15.4508,15.5337,15.3863,15.4692,292000.0
2009-06-04 09:35:00,16.79,16.87,16.78,16.87,352000.0,15.46,15.5337,15.4508,15.5337,352000.0
2009-06-04 09:40:00,16.85,16.92,16.84,16.89,263000.0,15.5153,15.5797,15.506,15.5521,263000.0
2009-06-04 09:45:00,16.88,16.91,16.83,16.87,386000.0,15.5429,15.5705,15.4968,15.5337,386000.0
2009-06-04 09:50:00,16.87,16.9,16.85,16.87,423000.0,15.5337,15.5613,15.5153,15.5337,423000.0
2009-06-04 09:55:00,16.87,16.95,16.86,16.95,369000.0,15.5337,15.6073,15.5245,15.6073,369000.0
2009-06-04 10:00:00,16.95,16.95,16.89,16.89,430000.0,15.6073,15.6073,15.5521,15.5521,430000.0
2009-06-04 10:05:00,16.91,16.92,16.87,16.88,436000.0,15.5705,15.5797,15.5337,15.5429,436000.0
2009-06-04 10:10:00,16.88,16.89,16.84,16.86,304000.0,15.5429,15.5521,15.506,15.5245,304000.0
2009-06-04 10:15:00,16.85,16.88,16.8,16.88,493000.0,15.5153,15.5429,15.4692,15.5429,493000.0
2009-06-04 10:20:00,16.88,16.95,16.87,16.95,935000.0,15.5429,15.6073,15.5337,15.6073,935000.0
2009-06-04 10:25:00,16.95,17.05,16.95,17.04,971000.0,15.6073,15.6994,15.6073,15.6902,971000.0
2009-06-04 10:30:00,17.03,17.08,17.01,17.05,948000.0,15.681,15.727,15.6626,15.6994,948000.0
2009-06-04 10:35:00,17.07,17.1,17.02,17.09,852000.0,15.7178,15.7455,15.6718,15.7362,852000.0
2009-06-04 10:40:00,17.09,17.12,17.07,17.08,1454000.0,15.7362,15.7639,15.7178,15.727,1454000.0
2009-06-04 10:45:00,17.09,17.14,17.07,17.1,787000.0,15.7362,15.7823,15.7178,15.7455,787000.0
2009-06-04 10:50:00,17.1,17.14,17.08,17.14,740000.0,15.7455,15.7823,15.727,15.7823,740000.0
2009-06-04 10:55:00,17.13,17.17,17.12,17.14,584000.0,15.7731,15.8099,15.7639,15.7823,584000.0
2009-06-04 11:00:00,17.14,17.19,17.04,17.05,445000.0,15.7823,15.8283,15.6902,15.6994,445000.0
2009-06-04 11:05:00,17.06,17.09,17.0,17.02,458000.0,15.7086,15.7362,15.6534,15.6718,458000.0
2009-06-04 11:10:00,17.01,17.06,16.98,17.03,654000.0,15.6626,15.7086,15.635,15.681,654000.0
2009-06-04 11:15:00,17.03,17.08,17.03,17.08,374000.0,15.681,15.727,15.681,15.727,374000.0
2009-06-04 11:20:00,17.07,17.09,17.06,17.09,302000.0,15.7178,15.7362,15.7086,15.7362,302000.0
2009-06-04 11:25:00,17.09,17.1,17.01,17.03,360000.0,15.7362,15.7455,15.6626,15.681,360000.0
2009-06-04 11:30:00,17.03,17.06,17.02,17.06,171000.0,15.681,15.7086,15.6718,15.7086,171000.0
2009-06-04 11:35:00,17.05,17.07,17.05,17.06,276000.0,15.6994,15.7178,15.6994,15.7086,276000.0
2009-06-04 11:40:00,17.06,17.08,17.05,17.07,352000.0,15.7086,15.727,15.6994,15.7178,352000.0
2009-06-04 11:45:00,17.07,17.09,17.06,17.09,329000.0,15.7178,15.7362,15.7086,15.7362,329000.0
2009-06-04 11:50:00,17.08,17.09,17.06,17.06,518000.0,15.727,15.7362,15.7086,15.7086,518000.0
2009-06-04 11:55:00,17.06,17.07,16.95,16.97,590000.0,15.7086,15.7178,15.6073,15.6257,590000.0
2009-06-04 12:00:00,16.96,16.98,16.91,16.95,316000.0,15.6165,15.635,15.5705,15.6073,316000.0
2009-06-04 12:05:00,16.95,16.99,16.93,16.98,274000.0,15.6073,15.6442,15.5889,15.635,274000.0
2009-06-04 12:10:00,16.97,16.98,16.9,16.91,311000.0,15.6257,15.635,15.5613,15.5705,311000.0
2009-06-04 12:15:00,16.91,16.94,16.88,16.93,227000.0,15.5705,15.5981,15.5429,15.5889,227000.0
2009-06-04 12:20:00,16.93,16.93,16.88,16.9,261000.0,15.5889,15.5889,15.5429,15.5613,261000.0
2009-06-04 12:25:00,16.9,16.93,16.89,16.91,202000.0,15.5613,15.5889,15.5521,15.5705,202000.0
2009-06-04 12:30:00,16.9,16.91,16.89,16.9,176000.0,15.5613,15.5705,15.5521,15.5613,176000.0
2009-06-04 12:35:00,16.9,16.9,16.85,16.86,268000.0,15.5613,15.5613,15.5153,15.5245,268000.0
2009-06-04 12:40:00,16.86,16.88,16.85,16.85,222000.0,15.5245,15.5429,15.5153,15.5153,222000.0
2009-06-04 12:45:00,16.84,16.86,16.81,16.83,217000.0,15.506,15.5245,15.4784,15.4968,217000.0
2009-06-04 12:50:00,16.83,16.86,16.82,16.83,314000.0,15.4968,15.5245,15.4876,15.4968,314000.0
2009-06-04 12:55:00,16.83,16.86,16.82,16.86,200000.0,15.4968,15.5245,15.4876,15.5245,200000.0
2009-06-04 13:00:00,16.87,16.89,16.83,16.84,284000.0,15.5337,15.5521,15.4968,15.506,284000.0
2009-06-04 13:05:00,16.84,16.85,16.81,16.83,303000.0,15.506,15.5153,15.4784,15.4968,303000.0
2009-06-04 13:10:00,16.83,16.84,16.81,16.82,131000.0,15.4968,15.506,15.4784,15.4876,131000.0
2009-06-04 13:15:00,16.81,16.82,16.76,16.8,291000.0,15.4784,15.4876,15.4324,15.4692,291000.0
2009-06-04 13:20:00,16.8,16.81,16.77,16.79,291000.0,15.4692,15.4784,15.4416,15.46,291000.0
2009-06-04 13:25:00,16.79,16.83,16.78,16.81,259000.0,15.46,15.4968,15.4508,15.4784,259000.0
2009-06-04 13:30:00,16.81,16.83,16.79,16.83,194000.0,15.4784,15.4968,15.46,15.4968,194000.0
2009-06-04 13:35:00,16.83,16.85,16.81,16.82,276000.0,15.4968,15.5153,15.4784,15.4876,276000.0
2009-06-04 13:40:00,16.83,16.86,16.82,16.83,418000.0,15.4968,15.5245,15.4876,15.4968,418000.0
2009-06-04 13:45:00,16.83,16.89,16.83,16.87,352000.0,15.4968,15.5521,15.4968,15.5337,352000.0
2009-06-04 13:50:00,16.87,16.88,16.8,16.81,328000.0,15.5337,15.5429,15.4692,15.4784,328000.0
2009-06-04 13:55:00,16.8,16.82,16.73,16.74,483000.0,15.4692,15.4876,15.4048,15.414,483000.0
2009-06-04 14:00:00,16.75,16.78,16.71,16.72,419000.0,15.4232,15.4508,15.3863,15.3956,419000.0
2009-06-04 14:05:00,16.71,16.76,16.71,16.73,713000.0,15.3863,15.4324,15.3863,15.4048,713000.0
2009-06-04 14:10:00,16.73,16.75,16.72,16.73,443000.0,15.4048,15.4232,15.3956,15.4048,443000.0
2009-06-04 14:15:00,16.73,16.75,16.72,16.73,389000.0,15.4048,15.4232,15.3956,15.4048,389000.0
2009-06-04 14:20:00,16.73,16.74,16.7,16.7,791000.0,15.4048,15.414,15.3771,15.3771,791000.0
2009-06-04 14:25:00,16.69,16.74,16.67,16.73,462000.0,15.3679,15.414,15.3495,15.4048,462000.0
2009-06-04 14:30:00,16.73,16.76,16.69,16.7,930000.0,15.4048,15.4324,15.3679,15.3771,930000.0
2009-06-04 14:35:00,16.7,16.7,16.6,16.66,1091000.0,15.3771,15.3771,15.2851,15.3403,1091000.0
2009-06-04 14:40:00,16.66,16.66,16.6,16.64,658000.0,15.3403,15.3403,15.2851,15.3219,658000.0
2009-06-04 14:45:00,16.64,16.7,16.63,16.67,575000.0,15.3219,15.3771,15.3127,15.3495,575000.0
2009-06-04 14:50:00,16.68,16.68,16.62,16.62,459000.0,15.3587,15.3587,15.3035,15.3035,459000.0
2009-06-04 14:55:00,16.62,16.65,16.61,16.62,502000.0,15.3035,15.3311,15.2943,15.3035,502000.0
2009-06-04 15:00:00,16.62,16.62,16.53,16.53,1086000.0,15.3035,15.3035,15.2206,15.2206,1086000.0
2009-06-04 15:05:00,16.53,16.59,16.53,16.59,778000.0,15.2206,15.2759,15.2206,15.2759,778000.0
2009-06-04 15:10:00,16.59,16.66,16.59,16.66,796000.0,15.2759,15.3403,15.2759,15.3403,796000.0
2009-06-04 15:15:00,16.66,16.72,16.65,16.68,924000.0,15.3403,15.3956,15.3311,15.3587,924000.0
2009-06-04 15:20:00,16.68,16.72,16.67,16.71,609000.0,15.3587,15.3956,15.3495,15.3863,609000.0
2009-06-04 15:25:00,16.71,16.76,16.7,16.72,646000.0,15.3863,15.4324,15.3771,15.3956,646000.0
2009-06-04 15:30:00,16.72,16.73,16.68,16.72,671000.0,15.3956,15.4048,15.3587,15.3956,671000.0
2009-06-04 15:35:00,16.72,16.83,16.72,16.8,973000.0,15.3956,15.4968,15.3956,15.4692,973000.0
2009-06-04 15:40:00,16.8,16.85,16.78,16.83,998000.0,15.4692,15.5153,15.4508,15.4968,998000.0
2009-06-04 15:45:00,16.83,16.85,16.79,16.8,990000.0,15.4968,15.5153,15.46,15.4692,990000.0
2009-06-04 15:50:00,16.8,16.85,16.8,16.82,1172000.0,15.4692,15.5153,15.4692,15.4876,1172000.0
2009-06-04 15:55:00,16.81,16.88,16.81,16.84,1910000.0,15.4784,15.5429,15.4784,15.506,1910000.0
2009-06-05 09:30:00,17.07,17.13,16.83,16.83,909000.0,15.7178,15.7731,15.4968,15.4968,909000.0
2009-06-05 09:35:00,16.83,16.9,16.77,16.81,550000.0,15.4968,15.5613,15.4416,15.4784,550000.0
2009-06-05 09:40:00,16.81,16.81,16.62,16.67,669000.0,15.4784,15.4784,15.3035,15.3495,669000.0
2009-06-05 09:45:00,16.68,16.69,16.62,16.66,711000.0,15.3587,15.3679,15.3035,15.3403,711000.0
2009-06-05 09:50:00,16.66,16.72,16.64,16.7,942000.0,15.3403,15.3956,15.3219,15.3771,942000.0
2009-06-05 09:55:00,16.7,16.73,16.64,16.72,642000.0,15.3771,15.4048,15.3219,15.3956,642000.0
2009-06-05 10:00:00,16.73,16.74,16.61,16.66,559000.0,15.4048,15.414,15.2943,15.3403,559000.0
2009-06-05 10:05:00,16.65,16.82,16.63,16.64,693000.0,15.3311,15.4876,15.3127,15.3219,693000.0
2009-06-05 10:10:00,16.64,16.68,16.64,16.65,487000.0,15.3219,15.3587,15.3219,15.3311,487000.0
2009-06-05 10:15:00,16.65,16.69,16.65,16.67,411000.0,15.3311,15.3679,15.3311,15.3495,411000.0
2009-06-05 10:20:00,16.66,16.76,16.66,16.69,550000.0,15.3403,15.4324,15.3403,15.3679,550000.0
2009-06-05 10:25:00,16.69,16.75,16.66,16.71,443000.0,15.3679,15.4232,15.3403,15.3863,443000.0
2009-06-05 10:30:00,16.72,16.73,16.66,16.68,382000.0,15.3956,15.4048,15.3403,15.3587,382000.0
2009-06-05 10:35:00,16.68,16.8,16.68,16.76,896000.0,15.3587,15.4692,15.3587,15.4324,896000.0
2009-06-05 10:40:00,16.77,16.82,16.74,16.82,521000.0,15.4416,15.4876,15.414,15.4876,521000.0
2009-06-05 10:45:00,16.79,16.84,16.78,16.81,611000.0,15.46,15.506,15.4508,15.4784,611000.0
2009-06-05 10:50:00,16.82,16.86,16.79,16.85,504000.0,15.4876,15.5245,15.46,15.5153,504000.0
2009-06-05 10:55:00,16.86,16.87,16.83,16.86,473000.0,15.5245,15.5337,15.4968,15.5245,473000.0
2009-06-05 11:00:00,16.85,16.9,16.84,16.89,455000.0,15.5153,15.5613,15.506,15.5521,455000.0
2009-06-05 11:05:00,16.88,16.89,16.85,16.87,358000.0,15.5429,15.5521,15.5153,15.5337,358000.0
2009-06-05 11:10:00,16.86,16.9,16.84,16.88,417000.0,15.5245,15.5613,15.506,15.5429,417000.0
2009-06-05 11:15:00,16.87,16.89,16.86,16.88,289000.0,15.5337,15.5521,15.5245,15.5429,289000.0
2009-06-05 11:20:00,16.88,16.89,16.85,16.88,274000.0,15.5429,15.5521,15.5153,15.5429,274000.0
2009-06-05 11:25:00,16.88,16.89,16.87,16.88,377000.0,15.5429,15.5521,15.5337,15.5429,377000.0
2009-06-05 11:30:00,16.88,16.89,16.85,16.85,270000.0,15.5429,15.5521,15.5153,15.5153,270000.0
2009-06-05 11:35:00,16.86,16.86,16.82,16.82,360000.0,15.5245,15.5245,15.4876,15.4876,360000.0
2009-06-05 11:40:00,16.82,16.84,16.78,16.84,385000.0,15.4876,15.506,15.4508,15.506,385000.0
2009-06-05 11:45:00,16.83,16.84,16.81,16.81,156000.0,15.4968,15.506,15.4784,15.4784,156000.0
2009-06-05 11:50:00,16.81,16.83,16.81,16.82,215000.0,15.4784,15.4968,15.4784,15.4876,215000.0
2009-06-05 11:55:00,16.82,16.82,16.8,16.82,202000.0,15.4876,15.4876,15.4692,15.4876,202000.0
2009-06-05 12:00:00,16.81,16.81,16.76,16.78,238000.0,15.4784,15.4784,15.4324,15.4508,238000.0
2009-06-05 12:05:00,16.78,16.8,16.77,16.78,187000.0,15.4508,15.4692,15.4416,15.4508,187000.0
2009-06-05 12:10:00,16.77,16.79,16.75,16.78,180000.0,15.4416,15.46,15.4232,15.4508,180000.0
2009-06-05 12:15:00,16.78,16.8,16.78,16.79,148000.0,15.4508,15.4692,15.4508,15.46,148000.0
2009-06-05 12:20:00,16.79,16.79,16.76,16.79,202000.0,15.46,15.46,15.4324,15.46,202000.0
2009-06-05 12:25:00,16.79,16.83,16.78,16.82,633000.0,15.46,15.4968,15.4508,15.4876,633000.0
2009-06-05 12:30:00,16.82,16.83,16.79,16.82,266000.0,15.4876,15.4968,15.46,15.4876,266000.0
2009-06-05 12:35:00,16.81,16.85,16.8,16.82,259000.0,15.4784,15.5153,15.4692,15.4876,259000.0
2009-06-05 12:40:00,16.8,16.83,16.8,16.83,236000.0,15.4692,15.4968,15.4692,15.4968,236000.0
2009-06-05 12:45:00,16.82,16.83,16.81,16.82,150000.0,15.4876,15.4968,15.4784,15.4876,150000.0
2009-06-05 12:50:00,16.82,16.85,16.82,16.83,191000.0,15.4876,15.5153,15.4876,15.4968,191000.0
2009-06-05 12:55:00,16.83,16.84,16.82,16.84,158000.0,15.4968,15.506,15.4876,15.506,158000.0
2009-06-05 13:00:00,16.83,16.85,16.81,16.82,212000.0,15.4968,15.5153,15.4784,15.4876,212000.0
2009-06-05 13:05:00,16.82,16.82,16.82,16.82,220000.0,15.4876,15.4876,15.4876,15.4876,220000.0
2009-06-05 13:10:00,16.82,16.83,16.77,16.8,309000.0,15.4876,15.4968,15.4416,15.4692,309000.0
2009-06-05 13:15:00,16.8,16.81,16.78,16.78,115000.0,15.4692,15.4784,15.4508,15.4508,115000.0
2009-06-05 13:20:00,16.78,16.81,16.77,16.8,220000.0,15.4508,15.4784,15.4416,15.4692,220000.0
2009-06-05 13:25:00,16.8,16.81,16.79,16.8,177000.0,15.4692,15.4784,15.46,15.4692,177000.0
2009-06-05 13:30:00,16.8,16.81,16.79,16.81,164000.0,15.4692,15.4784,15.46,15.4784,164000.0
2009-06-05 13:35:00,16.81,16.83,16.79,16.82,303000.0,15.4784,15.4968,15.46,15.4876,303000.0
2009-06-05 13:40:00,16.81,16.84,16.81,16.83,325000.0,15.4784,15.506,15.4784,15.4968,325000.0
2009-06-05 13:45:00,16.83,16.84,16.82,16.82,199000.0,15.4968,15.506,15.4876,15.4876,199000.0
2009-06-05 13:50:00,16.82,16.86,16.82,16.86,163000.0,15.4876,15.5245,15.4876,15.5245,163000.0
2009-06-05 13:55:00,16.86,16.86,16.82,16.84,367000.0,15.5245,15.5245,15.4876,15.506,367000.0
2009-06-05 14:00:00,16.84,16.85,16.79,16.79,155000.0,15.506,15.5153,15.46,15.46,155000.0
2009-06-05 14:05:00,16.79,16.8,16.76,16.78,155000.0,15.46,15.4692,15.4324,15.4508,155000.0
2009-06-05 14:10:00,16.78,16.81,16.78,16.79,144000.0,15.4508,15.4784,15.4508,15.46,144000.0
2009-06-05 14:15:00,16.79,16.79,16.72,16.74,259000.0,15.46,15.46,15.3956,15.414,259000.0
2009-06-05 14:20:00,16.74,16.78,16.71,16.77,195000.0,15.414,15.4508,15.3863,15.4416,195000.0
2009-06-05 14:25:00,16.77,16.77,16.73,16.74,174000.0,15.4416,15.4416,15.4048,15.414,174000.0
2009-06-05 14:30:00,16.74,16.75,16.72,16.73,172000.0,15.414,15.4232,15.3956,15.4048,172000.0
2009-06-05 14:35:00,16.73,16.78,16.73,16.76,155000.0,15.4048,15.4508,15.4048,15.4324,155000.0
2009-06-05 14:40:00,16.76,16.8,16.75,16.78,189000.0,15.4324,15.4692,15.4232,15.4508,189000.0
2009-06-05 14:45:00,16.78,16.78,16.73,16.74,135000.0,15.4508,15.4508,15.4048,15.414,135000.0
2009-06-05 14:50:00,16.74,16.78,16.73,16.73,150000.0,15.414,15.4508,15.4048,15.4048,150000.0
2009-06-05 14:55:00,16.73,16.76,16.73,16.73,194000.0,15.4048,15.4324,15.4048,15.4048,194000.0
2009-06-05 15:00:00,16.73,16.73,16.68,16.72,354000.0,15.4048,15.4048,15.3587,15.3956,354000.0
2009-06-05 15:05:00,16.72,16.76,16.72,16.72,375000.0,15.3956,15.4324,15.3956,15.3956,375000.0
2009-06-05 15:10:00,16.72,16.75,16.7,16.71,351000.0,15.3956,15.4232,15.3771,15.3863,351000.0
2009-06-05 15:15:00,16.72,16.74,16.7,16.74,265000.0,15.3956,15.414,15.3771,15.414,265000.0
2009-06-05 15:20:00,16.74,16.74,16.71,16.72,349000.0,15.414,15.414,15.3863,15.3956,349000.0
2009-06-05 15:25:00,16.72,16.74,16.71,16.71,283000.0,15.3956,15.414,15.3863,15.3863,283000.0
2009-06-05 15:30:00,16.72,16.77,16.71,16.73,438000.0,15.3956,15.4416,15.3863,15.4048,438000.0
2009-06-05 15:35:00,16.73,16.79,16.72,16.79,391000.0,15.4048,15.46,15.3956,15.46,391000.0
2009-06-05 15:40:00,16.79,16.81,16.75,16.79,526000.0,15.46,15.4784,15.4232,15.46,526000.0
2009-06-05 15:45:00,16.79,16.82,16.73,16.74,513000.0,15.46,15.4876,15.4048,15.414,513000.0
2009-06-05 15:50:00,16.73,16.75,16.71,16.72,656000.0,15.4048,15.4232,15.3863,15.3956,656000.0
2009-06-05 15:55:00,16.72,16.77,16.72,16.75,1294000.0,15.3956,15.4416,15.3956,15.4232,1294000.0
2009-06-08 09:30:00,16.63,16.66,16.61,16.65,237000.0,15.3127,15.3403,15.2943,15.3311,237000.0
2009-06-08 09:35:00,16.64,16.66,16.53,16.53,465000.0,15.3219,15.3403,15.2206,15.2206,465000.0
2009-06-08 09:40:00,16.52,16.57,16.5,16.5,351000.0,15.2114,15.2574,15.193,15.193,351000.0
2009-06-08 09:45:00,16.5,16.53,16.46,16.53,262000.0,15.193,15.2206,15.1561,15.2206,262000.0
2009-06-08 09:50:00,16.54,16.58,16.53,16.54,158000.0,15.2298,15.2666,15.2206,15.2298,158000.0
2009-06-08 09:55:00,16.54,16.55,16.5,16.55,90000.0,15.2298,15.239,15.193,15.239,90000.0
2009-06-08 10:00:00,16.54,16.56,16.52,16.55,117000.0,15.2298,15.2482,15.2114,15.239,117000.0
2009-06-08 10:05:00,16.55,16.57,16.52,16.56,231000.0,15.239,15.2574,15.2114,15.2482,231000.0
2009-06-08 10:10:00,16.56,16.56,16.53,16.53,100000.0,15.2482,15.2482,15.2206,15.2206,100000.0
2009-06-08 10:15:00,16.53,16.57,16.5,16.57,235000.0,15.2206,15.2574,15.193,15.2574,235000.0
2009-06-08 10:20:00,16.57,16.65,16.56,16.64,372000.0,15.2574,15.3311,15.2482,15.3219,372000.0
2009-06-08 10:25:00,16.64,16.64,16.59,16.62,95000.0,15.3219,15.3219,15.2759,15.3035,95000.0
2009-06-08 10:30:00,16.62,16.71,16.62,16.7,484000.0,15.3035,15.3863,15.3035,15.3771,484000.0
2009-06-08 10:35:00,16.7,16.76,16.69,16.75,132000.0,15.3771,15.4324,15.3679,15.4232,132000.0
2009-06-08 10:40:00,16.76,16.79,16.75,16.79,147000.0,15.4324,15.46,15.4232,15.46,147000.0
2009-06-08 10:45:00,16.8,16.82,16.76,16.77,152000.0,15.4692,15.4876,15.4324,15.4416,152000.0
2009-06-08 10:50:00,16.78,16.82,16.77,16.79,203000.0,15.4508,15.4876,15.4416,15.46,203000.0
2009-06-08 10:55:00,16.78,16.78,16.73,16.77,187000.0,15.4508,15.4508,15.4048,15.4416,187000.0
2009-06-08 11:00:00,16.77,16.78,16.74,16.76,73000.0,15.4416,15.4508,15.414,15.4324,73000.0
2009-06-08 11:05:00,16.76,16.81,16.76,16.8,161000.0,15.4324,15.4784,15.4324,15.4692,161000.0
2009-06-08 11:10:00,16.81,16.83,16.77,16.78,551000.0,15.4784,15.4968,15.4416,15.4508,551000.0
2009-06-08 11:15:00,16.77,16.78,16.75,16.75,161000.0,15.4416,15.4508,15.4232,15.4232,161000.0
2009-06-08 11:20:00,16.75,16.76,16.72,16.73,149000.0,15.4232,15.4324,15.3956,15.4048,149000.0
2009-06-08 11:25:00,16.71,16.73,16.67,16.68,183000.0,15.3863,15.4048,15.3495,15.3587,183000.0
2009-06-08 11:30:00,16.68,16.7,16.66,16.67,49000.0,15.3587,15.3771,15.3403,15.3495,49000.0
2009-06-08 11:35:00,16.67,16.7,16.66,16.7,139000.0,15.3495,15.3771,15.3403,15.3771,139000.0
2009-06-08 11:40:00,16.7,16.7,16.68,16.7,57000.0,15.3771,15.3771,15.3587,15.3771,57000.0
2009-06-08 11:45:00,16.69,16.7,16.67,16.67,105000.0,15.3679,15.3771,15.3495,15.3495,105000.0
2009-06-08 11:50:00,16.67,16.68,16.65,16.67,112000.0,15.3495,15.3587,15.3311,15.3495,112000.0
2009-06-08 11:55:00,16.67,16.69,16.66,16.66,77000.0,15.3495,15.3679,15.3403,15.3403,77000.0
2009-06-08 12:00:00,16.66,16.68,16.66,16.66,59000.0,15.3403,15.3587,15.3403,15.3403,59000.0
2009-06-08 12:05:00,16.66,16.69,16.66,16.68,104000.0,15.3403,15.3679,15.3403,15.3587,104000.0
2009-06-08 12:10:00,16.68,16.68,16.64,16.64,65000.0,15.3587,15.3587,15.3219,15.3219,65000.0
2009-06-08 12:15:00,16.65,16.65,16.59,16.62,128000.0,15.3311,15.3311,15.2759,15.3035,128000.0
2009-06-08 12:20:00,16.62,16.67,16.62,16.65,138000.0,15.3035,15.3495,15.3035,15.3311,138000.0
2009-06-08 12:25:00,16.65,16.67,16.64,16.66,59000.0,15.3311,15.3495,15.3219,15.3403,59000.0
2009-06-08 12:30:00,16.66,16.66,16.64,16.65,81000.0,15.3403,15.3403,15.3219,15.3311,81000.0
2009-06-08 12:35:00,16.65,16.71,16.64,16.66,178000.0,15.3311,15.3863,15.3219,15.3403,178000.0
2009-06-08 12:40:00,16.65,16.69,16.65,16.68,94000.0,15.3311,15.3679,15.3311,15.3587,94000.0
2009-06-08 12:45:00,16.68,16.68,16.66,16.68,61000.0,15.3587,15.3587,15.3403,15.3587,61000.0
2009-06-08 12:50:00,16.67,16.68,16.66,16.68,46000.0,15.3495,15.3587,15.3403,15.3587,46000.0
2009-06-08 12:55:00,16.68,16.7,16.67,16.69,112000.0,15.3587,15.3771,15.3495,15.3679,112000.0
2009-06-08 13:00:00,16.69,16.7,16.68,16.68,54000.0,15.3679,15.3771,15.3587,15.3587,54000.0
2009-06-08 13:05:00,16.69,16.7,16.68,16.69,69000.0,15.3679,15.3771,15.3587,15.3679,69000.0
2009-06-08 13:10:00,16.7,16.71,16.69,16.71,89000.0,15.3771,15.3863,15.3679,15.3863,89000.0
2009-06-08 13:15:00,16.7,16.71,16.69,16.7,101000.0,15.3771,15.3863,15.3679,15.3771,101000.0
2009-06-08 13:20:00,16.71,16.72,16.7,16.7,128000.0,15.3863,15.3956,15.3771,15.3771,128000.0
2009-06-08 13:25:00,16.7,16.7,16.67,16.69,43000.0,15.3771,15.3771,15.3495,15.3679,43000.0
2009-06-08 13:30:00,16.69,16.69,16.67,16.67,94000.0,15.3679,15.3679,15.3495,15.3495,94000.0
2009-06-08 13:35:00,16.67,16.68,16.65,16.68,92000.0,15.3495,15.3587,15.3311,15.3587,92000.0
2009-06-08 13:40:00,16.67,16.68,16.67,16.68,23000.0,15.3495,15.3587,15.3495,15.3587,23000.0
2009-06-08 13:45:00,16.68,16.68,16.66,16.67,95000.0,15.3587,15.3587,15.3403,15.3495,95000.0
2009-06-08 13:50:00,16.67,16.67,16.65,16.65,69000.0,15.3495,15.3495,15.3311,15.3311,69000.0
2009-06-08 13:55:00,16.65,16.66,16.65,16.66,48000.0,15.3311,15.3403,15.3311,15.3403,48000.0
2009-06-08 14:00:00,16.66,16.66,16.62,16.62,64000.0,15.3403,15.3403,15.3035,15.3035,64000.0
2009-06-08 14:05:00,16.62,16.64,16.59,16.61,159000.0,15.3035,15.3219,15.2759,15.2943,159000.0
2009-06-08 14:10:00,16.61,16.62,16.6,16.6,44000.0,15.2943,15.3035,15.2851,15.2851,44000.0
2009-06-08 14:15:00,16.6,16.61,16.6,16.61,83000.0,15.2851,15.2943,15.2851,15.2943,83000.0
2009-06-08 14:20:00,16.61,16.62,16.6,16.6,99000.0,15.2943,15.3035,15.2851,15.2851,99000.0
2009-06-08 14:25:00,16.61,16.62,16.6,16.62,72000.0,15.2943,15.3035,15.2851,15.3035,72000.0
2009-06-08 14:30:00,16.62,16.64,16.6,16.62,244000.0,15.3035,15.3219,15.2851,15.3035,244000.0
2009-06-08 14:35:00,16.62,16.64,16.6,16.62,162000.0,15.3035,15.3219,15.2851,15.3035,162000.0
2009-06-08 14:40:00,16.62,16.62,16.6,16.6,109000.0,15.3035,15.3035,15.2851,15.2851,109000.0
2009-06-08 14:45:00,16.6,16.62,16.59,16.61,135000.0,15.2851,15.3035,15.2759,15.2943,135000.0
2009-06-08 14:50:00,16.62,16.62,16.6,16.61,185000.0,15.3035,15.3035,15.2851,15.2943,185000.0
2009-06-08 14:55:00,16.61,16.63,16.6,16.6,138000.0,15.2943,15.3127,15.2851,15.2851,138000.0
2009-06-08 15:00:00,16.61,16.62,16.6,16.61,134000.0,15.2943,15.3035,15.2851,15.2943,134000.0
2009-06-08 15:05:00,16.61,16.62,16.59,16.6,119000.0,15.2943,15.3035,15.2759,15.2851,119000.0
2009-06-08 15:10:00,16.59,16.62,16.59,16.6,101000.0,15.2759,15.3035,15.2759,15.2851,101000.0
2009-06-08 15:15:00,16.59,16.63,16.59,16.61,212000.0,15.2759,15.3127,15.2759,15.2943,212000.0
2009-06-08 15:20:00,16.61,16.69,16.61,16.64,477000.0,15.2943,15.3679,15.2943,15.3219,477000.0
2009-06-08 15:25:00,16.64,16.66,16.61,16.65,396000.0,15.3219,15.3403,15.2943,15.3311,396000.0
2009-06-08 15:30:00,16.65,16.71,16.65,16.69,621000.0,15.3311,15.3863,15.3311,15.3679,621000.0
2009-06-08 15:35:00,16.69,16.74,16.69,16.7,423000.0,15.3679,15.414,15.3679,15.3771,423000.0
2009-06-08 15:40:00,16.71,16.71,16.67,16.68,332000.0,15.3863,15.3863,15.3495,15.3587,332000.0
2009-06-08 15:45:00,16.68,16.7,16.67,16.69,244000.0,15.3587,15.3771,15.3495,15.3679,244000.0
2009-06-08 15:50:00,16.69,16.71,16.67,16.68,350000.0,15.3679,15.3863,15.3495,15.3587,350000.0
2009-06-08 15:55:00,16.68,16.7,16.62,16.63,856000.0,15.3587,15.3771,15.3035,15.3127,856000.0
2009-06-09 09:30:00,16.6,16.62,16.55,16.55,486000.0,15.2851,15.3035,15.239,15.239,486000.0
2009-06-09 09:35:00,16.56,16.57,16.44,16.5,705000.0,15.2482,15.2574,15.1377,15.193,705000.0
2009-06-09 09:40:00,16.5,16.54,16.48,16.53,379000.0,15.193,15.2298,15.1746,15.2206,379000.0
2009-06-09 09:45:00,16.53,16.58,16.53,16.56,605000.0,15.2206,15.2666,15.2206,15.2482,605000.0
2009-06-09 09:50:00,16.56,16.56,16.52,16.54,515000.0,15.2482,15.2482,15.2114,15.2298,515000.0
2009-06-09 09:55:00,16.54,16.57,16.53,16.54,379000.0,15.2298,15.2574,15.2206,15.2298,379000.0
2009-06-09 10:00:00,16.54,16.56,16.51,16.51,598000.0,15.2298,15.2482,15.2022,15.2022,598000.0
2009-06-09 10:05:00,16.52,16.56,16.51,16.55,414000.0,15.2114,15.2482,15.2022,15.239,414000.0
2009-06-09 10:10:00,16.55,16.58,16.53,16.57,259000.0,15.239,15.2666,15.2206,15.2574,259000.0
2009-06-09 10:15:00,16.58,16.58,16.49,16.54,280000.0,15.2666,15.2666,15.1838,15.2298,280000.0
2009-06-09 10:20:00,16.55,16.55,16.51,16.53,122000.0,15.239,15.239,15.2022,15.2206,122000.0
2009-06-09 10:25:00,16.54,16.54,16.46,16.52,493000.0,15.2298,15.2298,15.1561,15.2114,493000.0
2009-06-09 10:30:00,16.52,16.59,16.51,16.59,317000.0,15.2114,15.2759,15.2022,15.2759,317000.0
2009-06-09 10:35:00,16.59,16.61,16.57,16.57,324000.0,15.2759,15.2943,15.2574,15.2574,324000.0
2009-06-09 10:40:00,16.57,16.66,16.56,16.65,400000.0,15.2574,15.3403,15.2482,15.3311,400000.0
2009-06-09 10:45:00,16.65,16.65,16.58,16.59,128000.0,15.3311,15.3311,15.2666,15.2759,128000.0
2009-06-09 10:50:00,16.59,16.62,16.59,16.6,138000.0,15.2759,15.3035,15.2759,15.2851,138000.0
2009-06-09 10:55:00,16.6,16.61,16.59,16.61,63000.0,15.2851,15.2943,15.2759,15.2943,63000.0
2009-06-09 11:00:00,16.6,16.6,16.58,16.6,89000.0,15.2851,15.2851,15.2666,15.2851,89000.0
2009-06-09 11:05:00,16.6,16.62,16.59,16.61,167000.0,15.2851,15.3035,15.2759,15.2943,167000.0
2009-06-09 11:10:00,16.6,16.6,16.56,16.58,71000.0,15.2851,15.2851,15.2482,15.2666,71000.0
2009-06-09 11:15:00,16.58,16.6,16.57,16.58,97000.0,15.2666,15.2851,15.2574,15.2666,97000.0
2009-06-09 11:20:00,16.58,16.59,16.57,16.58,102000.0,15.2666,15.2759,15.2574,15.2666,102000.0
2009-06-09 11:25:00,16.58,16.61,16.58,16.6,308000.0,15.2666,15.2943,15.2666,15.2851,308000.0
2009-06-09 11:30:00,16.6,16.63,16.6,16.61,147000.0,15.2851,15.3127,15.2851,15.2943,147000.0
2009-06-09 11:35:00,16.61,16.63,16.61,16.62,102000.0,15.2943,15.3127,15.2943,15.3035,102000.0
2009-06-09 11:40:00,16.62,16.62,16.59,16.6,32000.0,15.3035,15.3035,15.2759,15.2851,32000.0
2009-06-09 11:45:00,16.6,16.6,16.56,16.56,73000.0,15.2851,15.2851,15.2482,15.2482,73000.0
2009-06-09 11:50:00,16.56,16.57,16.55,16.55,107000.0,15.2482,15.2574,15.239,15.239,107000.0
2009-06-09 11:55:00,16.56,16.57,16.55,16.56,186000.0,15.2482,15.2574,15.239,15.2482,186000.0
2009-06-09 12:00:00,16.56,16.6,16.56,16.6,95000.0,15.2482,15.2851,15.2482,15.2851,95000.0
2009-06-09 12:05:00,16.6,16.6,16.57,16.58,197000.0,15.2851,15.2851,15.2574,15.2666,197000.0
2009-06-09 12:10:00,16.58,16.64,16.57,16.63,177000.0,15.2666,15.3219,15.2574,15.3127,177000.0
2009-06-09 12:15:00,16.64,16.7,16.64,16.69,590000.0,15.3219,15.3771,15.3219,15.3679,590000.0
2009-06-09 12:20:00,16.69,16.76,16.69,16.75,688000.0,15.3679,15.4324,15.3679,15.4232,688000.0
2009-06-09 12:25:00,16.75,16.82,16.74,16.8,533000.0,15.4232,15.4876,15.414,15.4692,533000.0
2009-06-09 12:30:00,16.81,16.82,16.79,16.81,286000.0,15.4784,15.4876,15.46,15.4784,286000.0
2009-06-09 12:35:00,16.81,16.85,16.8,16.83,284000.0,15.4784,15.5153,15.4692,15.4968,284000.0
2009-06-09 12:40:00,16.84,16.84,16.79,16.82,291000.0,15.506,15.506,15.46,15.4876,291000.0
2009-06-09 12:45:00,16.82,16.83,16.79,16.82,218000.0,15.4876,15.4968,15.46,15.4876,218000.0
2009-06-09 12:50:00,16.82,16.84,16.79,16.79,179000.0,15.4876,15.506,15.46,15.46,179000.0
2009-06-09 12:55:00,16.8,16.82,16.78,16.82,178000.0,15.4692,15.4876,15.4508,15.4876,178000.0
2009-06-09 13:00:00,16.82,16.85,16.81,16.84,211000.0,15.4876,15.5153,15.4784,15.506,211000.0
2009-06-09 13:05:00,16.84,16.84,16.82,16.82,110000.0,15.506,15.506,15.4876,15.4876,110000.0
2009-06-09 13:10:00,16.83,16.83,16.81,16.82,123000.0,15.4968,15.4968,15.4784,15.4876,123000.0
2009-06-09 13:15:00,16.83,16.85,16.82,16.84,120000.0,15.4968,15.5153,15.4876,15.506,120000.0
2009-06-09 13:20:00,16.84,16.84,16.81,16.82,140000.0,15.506,15.506,15.4784,15.4876,140000.0
2009-06-09 13:25:00,16.82,16.84,16.81,16.82,541000.0,15.4876,15.506,15.4784,15.4876,541000.0
2009-06-09 13:30:00,16.82,16.82,16.76,16.81,240000.0,15.4876,15.4876,15.4324,15.4784,240000.0
2009-06-09 13:35:00,16.81,16.83,16.79,16.83,210000.0,15.4784,15.4968,15.46,15.4968,210000.0
2009-06-09 13:40:00,16.83,16.83,16.81,16.82,56000.0,15.4968,15.4968,15.4784,15.4876,56000.0
2009-06-09 13:45:00,16.83,16.84,16.81,16.83,183000.0,15.4968,15.506,15.4784,15.4968,183000.0
2009-06-09 13:50:00,16.84,16.85,16.83,16.84,411000.0,15.506,15.5153,15.4968,15.506,411000.0
2009-06-09 13:55:00,16.84,16.9,16.84,16.89,400000.0,15.506,15.5613,15.506,15.5521,400000.0
2009-06-09 14:00:00,16.89,16.9,16.88,16.88,170000.0,15.5521,15.5613,15.5429,15.5429,170000.0
2009-06-09 14:05:00,16.88,16.91,16.88,16.89,297000.0,15.5429,15.5705,15.5429,15.5521,297000.0
2009-06-09 14:10:00,16.9,16.92,16.88,16.91,193000.0,15.5613,15.5797,15.5429,15.5705,193000.0
2009-06-09 14:15:00,16.92,16.94,16.91,16.93,227000.0,15.5797,15.5981,15.5705,15.5889,227000.0
2009-06-09 14:20:00,16.93,16.95,16.91,16.93,244000.0,15.5889,15.6073,15.5705,15.5889,244000.0
2009-06-09 14:25:00,16.93,16.96,16.93,16.94,469000.0,15.5889,15.6165,15.5889,15.5981,469000.0
2009-06-09 14:30:00,16.94,16.97,16.94,16.95,366000.0,15.5981,15.6257,15.5981,15.6073,366000.0
2009-06-09 14:35:00,16.96,16.96,16.91,16.92,236000.0,15.6165,15.6165,15.5705,15.5797,236000.0
2009-06-09 14:40:00,16.93,16.95,16.88,16.9,225000.0,15.5889,15.6073,15.5429,15.5613,225000.0
2009-06-09 14:45:00,16.9,16.92,16.89,16.89,616000.0,15.5613,15.5797,15.5521,15.5521,616000.0
2009-06-09 14:50:00,16.89,16.9,16.87,16.88,212000.0,15.5521,15.5613,15.5337,15.5429,212000.0
2009-06-09 14:55:00,16.88,16.9,16.87,16.89,327000.0,15.5429,15.5613,15.5337,15.5521,327000.0
2009-06-09 15:00:00,16.89,16.91,16.89,16.89,380000.0,15.5521,15.5705,15.5521,15.5521,380000.0
2009-06-09 15:05:00,16.89,16.94,16.89,16.92,295000.0,15.5521,15.5981,15.5521,15.5797,295000.0
2009-06-09 15:10:00,16.92,16.93,16.91,16.91,180000.0,15.5797,15.5889,15.5705,15.5705,180000.0
2009-06-09 15:15:00,16.91,16.92,16.89,16.9,211000.0,15.5705,15.5797,15.5521,15.5613,211000.0
2009-06-09 15:20:00,16.91,16.91,16.89,16.9,200000.0,15.5705,15.5705,15.5521,15.5613,200000.0
2009-06-09 15:25:00,16.89,16.93,16.89,16.9,188000.0,15.5521,15.5889,15.5521,15.5613,188000.0
2009-06-09 15:30:00,16.9,16.9,16.86,16.87,362000.0,15.5613,15.5613,15.5245,15.5337,362000.0
2009-06-09 15:35:00,16.87,16.97,16.87,16.97,761000.0,15.5337,15.6257,15.5337,15.6257,761000.0
2009-06-09 15:40:00,16.97,16.98,16.89,16.95,849000.0,15.6257,15.635,15.5521,15.6073,849000.0
2009-06-09 15:45:00,16.93,16.93,16.83,16.86,565000.0,15.5889,15.5889,15.4968,15.5245,565000.0
2009-06-09 15:50:00,16.86,16.86,16.81,16.81,954000.0,15.5245,15.5245,15.4784,15.4784,954000.0
2009-06-09 15:55:00,16.81,16.84,16.77,16.79,1795000.0,15.4784,15.506,15.4416,15.46,1795000.0
2009-06-10 09:30:00,16.99,17.0,16.93,17.0,551000.0,15.6442,15.6534,15.5889,15.6534,551000.0
2009-06-10 09:35:00,16.99,17.1,16.97,17.08,1186000.0,15.6442,15.7455,15.6257,15.727,1186000.0
2009-06-10 09:40:00,17.09,17.09,17.04,17.08,820000.0,15.7362,15.7362,15.6902,15.727,820000.0
2009-06-10 09:45:00,17.08,17.19,17.04,17.14,1776000.0,15.727,15.8283,15.6902,15.7823,1776000.0
2009-06-10 09:50:00,17.14,17.23,17.13,17.18,1537000.0,15.7823,15.8652,15.7731,15.8191,1537000.0
2009-06-10 09:55:00,17.18,17.2,17.16,17.19,552000.0,15.8191,15.8375,15.8007,15.8283,552000.0
2009-06-10 10:00:00,17.19,17.19,17.13,17.13,457000.0,15.8283,15.8283,15.7731,15.7731,457000.0
2009-06-10 10:05:00,17.13,17.22,17.1,17.18,793000.0,15.7731,15.8559,15.7455,15.8191,793000.0
2009-06-10 10:10:00,17.18,17.29,17.18,17.24,1072000.0,15.8191,15.9204,15.8191,15.8744,1072000.0
2009-06-10 10:15:00,17.24,17.31,17.21,17.28,1251000.0,15.8744,15.9388,15.8467,15.9112,1251000.0
2009-06-10 10:20:00,17.29,17.37,17.24,17.35,1097000.0,15.9204,15.9941,15.8744,15.9756,1097000.0
2009-06-10 10:25:00,17.35,17.4,17.33,17.35,1227000.0,15.9756,16.0217,15.9572,15.9756,1227000.0
2009-06-10 10:30:00,17.35,17.36,17.28,17.29,719000.0,15.9756,15.9849,15.9112,15.9204,719000.0
2009-06-10 10:35:00,17.29,17.3,17.25,17.26,420000.0,15.9204,15.9296,15.8836,15.8928,420000.0
2009-06-10 10:40:00,17.26,17.29,17.22,17.23,528000.0,15.8928,15.9204,15.8559,15.8652,528000.0
2009-06-10 10:45:00,17.22,17.24,17.17,17.21,472000.0,15.8559,15.8744,15.8099,15.8467,472000.0
2009-06-10 10:50:00,17.21,17.28,17.19,17.27,526000.0,15.8467,15.9112,15.8283,15.902,526000.0
2009-06-10 10:55:00,17.27,17.33,17.27,17.29,898000.0,15.902,15.9572,15.902,15.9204,898000.0
2009-06-10 11:00:00,17.29,17.31,17.26,17.3,415000.0,15.9204,15.9388,15.8928,15.9296,415000.0
2009-06-10 11:05:00,17.3,17.34,17.28,17.31,449000.0,15.9296,15.9664,15.9112,15.9388,449000.0
2009-06-10 11:10:00,17.31,17.33,17.31,17.32,347000.0,15.9388,15.9572,15.9388,15.948,347000.0
2009-06-10 11:15:00,17.32,17.32,17.23,17.24,369000.0,15.948,15.948,15.8652,15.8744,369000.0
2009-06-10 11:20:00,17.23,17.25,17.21,17.22,928000.0,15.8652,15.8836,15.8467,15.8559,928000.0
2009-06-10 11:25:00,17.22,17.23,17.18,17.19,345000.0,15.8559,15.8652,15.8191,15.8283,345000.0
2009-06-10 11:30:00,17.19,17.23,17.19,17.2,413000.0,15.8283,15.8652,15.8283,15.8375,413000.0
2009-06-10 11:35:00,17.2,17.25,17.19,17.24,464000.0,15.8375,15.8836,15.8283,15.8744,464000.0
2009-06-10 11:40:00,17.25,17.26,17.18,17.22,585000.0,15.8836,15.8928,15.8191,15.8559,585000.0
2009-06-10 11:45:00,17.19,17.26,17.19,17.24,503000.0,15.8283,15.8928,15.8283,15.8744,503000.0
2009-06-10 11:50:00,17.25,17.29,17.24,17.26,522000.0,15.8836,15.9204,15.8744,15.8928,522000.0
2009-06-10 11:55:00,17.26,17.29,17.22,17.24,476000.0,15.8928,15.9204,15.8559,15.8744,476000.0
2009-06-10 12:00:00,17.24,17.28,17.23,17.26,239000.0,15.8744,15.9112,15.8652,15.8928,239000.0
2009-06-10 12:05:00,17.26,17.28,17.25,17.27,263000.0,15.8928,15.9112,15.8836,15.902,263000.0
2009-06-10 12:10:00,17.27,17.3,17.26,17.29,204000.0,15.902,15.9296,15.8928,15.9204,204000.0
2009-06-10 12:15:00,17.29,17.32,17.29,17.3,416000.0,15.9204,15.948,15.9204,15.9296,416000.0
2009-06-10 12:20:00,17.3,17.34,17.3,17.32,526000.0,15.9296,15.9664,15.9296,15.948,526000.0
2009-06-10 12:25:00,17.32,17.34,17.29,17.32,350000.0,15.948,15.9664,15.9204,15.948,350000.0
2009-06-10 12:30:00,17.32,17.35,17.31,17.35,509000.0,15.948,15.9756,15.9388,15.9756,509000.0
2009-06-10 12:35:00,17.34,17.4,17.34,17.4,658000.0,15.9664,16.0217,15.9664,16.0217,658000.0
2009-06-10 12:40:00,17.4,17.4,17.37,17.4,364000.0,16.0217,16.0217,15.9941,16.0217,364000.0
2009-06-10 12:45:00,17.4,17.41,17.39,17.4,507000.0,16.0217,16.0309,16.0125,16.0217,507000.0
2009-06-10 12:50:00,17.4,17.43,17.4,17.43,474000.0,16.0217,16.0493,16.0217,16.0493,474000.0
2009-06-10 12:55:00,17.42,17.45,17.42,17.44,354000.0,16.0401,16.0677,16.0401,16.0585,354000.0
2009-06-10 13:00:00,17.44,17.46,17.43,17.45,811000.0,16.0585,16.0769,16.0493,16.0677,811000.0
2009-06-10 13:05:00,17.45,17.47,17.43,17.47,755000.0,16.0677,16.0861,16.0493,16.0861,755000.0
2009-06-10 13:10:00,17.46,17.47,17.44,17.46,292000.0,16.0769,16.0861,16.0585,16.0769,292000.0
2009-06-10 13:15:00,17.46,17.48,17.46,17.47,420000.0,16.0769,16.0954,16.0769,16.0861,420000.0
2009-06-10 13:20:00,17.47,17.47,17.43,17.43,726000.0,16.0861,16.0861,16.0493,16.0493,726000.0
2009-06-10 13:25:00,17.43,17.46,17.43,17.45,447000.0,16.0493,16.0769,16.0493,16.0677,447000.0
2009-06-10 13:30:00,17.45,17.47,17.45,17.45,296000.0,16.0677,16.0861,16.0677,16.0677,296000.0
2009-06-10 13:35:00,17.45,17.46,17.43,17.44,496000.0,16.0677,16.0769,16.0493,16.0585,496000.0
2009-06-10 13:40:00,17.44,17.46,17.44,17.46,675000.0,16.0585,16.0769,16.0585,16.0769,675000.0
2009-06-10 13:45:00,17.46,17.48,17.45,17.45,378000.0,16.0769,16.0954,16.0677,16.0677,378000.0
2009-06-10 13:50:00,17.46,17.52,17.45,17.49,677000.0,16.0769,16.1322,16.0677,16.1046,677000.0
2009-06-10 13:55:00,17.49,17.52,17.47,17.51,340000.0,16.1046,16.1322,16.0861,16.123,340000.0
2009-06-10 14:00:00,17.51,17.52,17.48,17.51,385000.0,16.123,16.1322,16.0954,16.123,385000.0
2009-06-10 14:05:00,17.51,17.53,17.48,17.49,1475000.0,16.123,16.1414,16.0954,16.1046,1475000.0
2009-06-10 14:10:00,17.5,17.52,17.49,17.5,441000.0,16.1138,16.1322,16.1046,16.1138,441000.0
2009-06-10 14:15:00,17.5,17.51,17.49,17.49,198000.0,16.1138,16.123,16.1046,16.1046,198000.0
2009-06-10 14:20:00,17.49,17.53,17.49,17.51,625000.0,16.1046,16.1414,16.1046,16.123,625000.0
2009-06-10 14:25:00,17.51,17.55,17.51,17.53,453000.0,16.123,16.1598,16.123,16.1414,453000.0
2009-06-10 14:30:00,17.53,17.54,17.52,17.54,318000.0,16.1414,16.1506,16.1322,16.1506,318000.0
2009-06-10 14:35:00,17.54,17.59,17.53,17.53,3235000.0,16.1506,16.1966,16.1414,16.1414,3235000.0
2009-06-10 14:40:00,17.53,17.54,17.47,17.5,617000.0,16.1414,16.1506,16.0861,16.1138,617000.0
2009-06-10 14:45:00,17.5,17.51,17.49,17.5,390000.0,16.1138,16.123,16.1046,16.1138,390000.0
2009-06-10 14:50:00,17.5,17.5,17.44,17.46,623000.0,16.1138,16.1138,16.0585,16.0769,623000.0
2009-06-10 14:55:00,17.46,17.48,17.45,17.47,355000.0,16.0769,16.0954,16.0677,16.0861,355000.0
2009-06-10 15:00:00,17.47,17.5,17.46,17.48,1697000.0,16.0861,16.1138,16.0769,16.0954,1697000.0
2009-06-10 15:05:00,17.48,17.49,17.45,17.46,643000.0,16.0954,16.1046,16.0677,16.0769,643000.0
2009-06-10 15:10:00,17.46,17.47,17.43,17.43,736000.0,16.0769,16.0861,16.0493,16.0493,736000.0
2009-06-10 15:15:00,17.43,17.43,17.37,17.39,1268000.0,16.0493,16.0493,15.9941,16.0125,1268000.0
2009-06-10 15:20:00,17.38,17.42,17.36,17.37,708000.0,16.0033,16.0401,15.9849,15.9941,708000.0
2009-06-10 15:25:00,17.37,17.39,17.36,17.36,476000.0,15.9941,16.0125,15.9849,15.9849,476000.0
2009-06-10 15:30:00,17.36,17.4,17.36,17.37,1359000.0,15.9849,16.0217,15.9849,15.9941,1359000.0
2009-06-10 15:35:00,17.37,17.38,17.34,17.37,1003000.0,15.9941,16.0033,15.9664,15.9941,1003000.0
2009-06-10 15:40:00,17.37,17.4,17.33,17.37,1153000.0,15.9941,16.0217,15.9572,15.9941,1153000.0
2009-06-10 15:45:00,17.37,17.4,17.37,17.38,1669000.0,15.9941,16.0217,15.9941,16.0033,1669000.0
2009-06-10 15:50:00,17.38,17.39,17.35,17.36,1627000.0,16.0033,16.0125,15.9756,15.9849,1627000.0
2009-06-10 15:55:00,17.36,17.37,17.32,17.33,2266000.0,15.9849,15.9941,15.948,15.9572,2266000.0
2009-06-11 09:30:00,17.49,17.54,17.35,17.4,914000.0,16.1046,16.1506,15.9756,16.0217,914000.0
2009-06-11 09:35:00,17.4,17.43,17.28,17.29,1159000.0,16.0217,16.0493,15.9112,15.9204,1159000.0
2009-06-11 09:40:00,17.28,17.31,17.21,17.29,1007000.0,15.9112,15.9388,15.8467,15.9204,1007000.0
2009-06-11 09:45:00,17.29,17.34,17.28,17.32,715000.0,15.9204,15.9664,15.9112,15.948,715000.0
2009-06-11 09:50:00,17.32,17.33,17.29,17.29,675000.0,15.948,15.9572,15.9204,15.9204,675000.0
2009-06-11 09:55:00,17.29,17.33,17.28,17.32,456000.0,15.9204,15.9572,15.9112,15.948,456000.0
2009-06-11 10:00:00,17.31,17.32,17.21,17.22,345000.0,15.9388,15.948,15.8467,15.8559,345000.0
2009-06-11 10:05:00,17.22,17.23,17.17,17.18,510000.0,15.8559,15.8652,15.8099,15.8191,510000.0
2009-06-11 10:10:00,17.19,17.19,17.16,17.17,308000.0,15.8283,15.8283,15.8007,15.8099,308000.0
2009-06-11 10:15:00,17.17,17.18,17.11,17.12,508000.0,15.8099,15.8191,15.7547,15.7639,508000.0
2009-06-11 10:20:00,17.12,17.16,17.11,17.11,282000.0,15.7639,15.8007,15.7547,15.7547,282000.0
2009-06-11 10:25:00,17.11,17.14,17.11,17.14,296000.0,15.7547,15.7823,15.7547,15.7823,296000.0
2009-06-11 10:30:00,17.14,17.15,17.12,17.12,408000.0,15.7823,15.7915,15.7639,15.7639,408000.0
2009-06-11 10:35:00,17.12,17.15,17.12,17.12,123000.0,15.7639,15.7915,15.7639,15.7639,123000.0
2009-06-11 10:40:00,17.12,17.13,17.1,17.12,308000.0,15.7639,15.7731,15.7455,15.7639,308000.0
2009-06-11 10:45:00,17.12,17.17,17.12,17.16,143000.0,15.7639,15.8099,15.7639,15.8007,143000.0
2009-06-11 10:50:00,17.16,17.18,17.14,17.15,798000.0,15.8007,15.8191,15.7823,15.7915,798000.0
2009-06-11 10:55:00,17.15,17.16,17.12,17.15,338000.0,15.7915,15.8007,15.7639,15.7915,338000.0
2009-06-11 11:00:00,17.14,17.19,17.13,17.19,456000.0,15.7823,15.8283,15.7731,15.8283,456000.0
2009-06-11 11:05:00,17.19,17.21,17.17,17.17,201000.0,15.8283,15.8467,15.8099,15.8099,201000.0
2009-06-11 11:10:00,17.17,17.17,17.11,17.11,525000.0,15.8099,15.8099,15.7547,15.7547,525000.0
2009-06-11 11:15:00,17.11,17.13,17.06,17.11,1248000.0,15.7547,15.7731,15.7086,15.7547,1248000.0
2009-06-11 11:20:00,17.11,17.12,17.06,17.07,332000.0,15.7547,15.7639,15.7086,15.7178,332000.0
2009-06-11 11:25:00,17.07,17.08,17.04,17.08,637000.0,15.7178,15.727,15.6902,15.727,637000.0
2009-06-11 11:30:00,17.08,17.08,17.01,17.05,483000.0,15.727,15.727,15.6626,15.6994,483000.0
2009-06-11 11:35:00,17.04,17.07,17.04,17.06,286000.0,15.6902,15.7178,15.6902,15.7086,286000.0
2009-06-11 11:40:00,17.06,17.07,17.03,17.04,269000.0,15.7086,15.7178,15.681,15.6902,269000.0
2009-06-11 11:45:00,17.04,17.07,17.02,17.03,179000.0,15.6902,15.7178,15.6718,15.681,179000.0
2009-06-11 11:50:00,17.03,17.05,17.03,17.03,156000.0,15.681,15.6994,15.681,15.681,156000.0
2009-06-11 11:55:00,17.03,17.06,17.03,17.04,210000.0,15.681,15.7086,15.681,15.6902,210000.0
2009-06-11 12:00:00,17.03,17.04,16.97,17.01,517000.0,15.681,15.6902,15.6257,15.6626,517000.0
2009-06-11 12:05:00,17.0,17.02,16.98,17.0,237000.0,15.6534,15.6718,15.635,15.6534,237000.0
2009-06-11 12:10:00,17.0,17.0,16.98,17.0,247000.0,15.6534,15.6534,15.635,15.6534,247000.0
2009-06-11 12:15:00,16.99,17.0,16.98,16.99,166000.0,15.6442,15.6534,15.635,15.6442,166000.0
2009-06-11 12:20:00,16.99,17.0,16.97,16.98,225000.0,15.6442,15.6534,15.6257,15.635,225000.0
2009-06-11 12:25:00,16.97,16.98,16.96,16.97,241000.0,15.6257,15.635,15.6165,15.6257,241000.0
2009-06-11 12:30:00,16.97,16.98,16.95,16.96,272000.0,15.6257,15.635,15.6073,15.6165,272000.0
2009-06-11 12:35:00,16.96,16.96,16.92,16.94,402000.0,15.6165,15.6165,15.5797,15.5981,402000.0
2009-06-11 12:40:00,16.95,16.97,16.94,16.94,274000.0,15.6073,15.6257,15.5981,15.5981,274000.0
2009-06-11 12:45:00,16.94,16.95,16.92,16.92,131000.0,15.5981,15.6073,15.5797,15.5797,131000.0
2009-06-11 12:50:00,16.92,16.93,16.91,16.92,133000.0,15.5797,15.5889,15.5705,15.5797,133000.0
2009-06-11 12:55:00,16.92,16.99,16.92,16.99,508000.0,15.5797,15.6442,15.5797,15.6442,508000.0
2009-06-11 13:00:00,16.99,17.03,16.98,17.0,481000.0,15.6442,15.681,15.635,15.6534,481000.0
2009-06-11 13:05:00,17.0,17.0,16.94,16.95,230000.0,15.6534,15.6534,15.5981,15.6073,230000.0
2009-06-11 13:10:00,16.95,16.98,16.95,16.96,74000.0,15.6073,15.635,15.6073,15.6165,74000.0
2009-06-11 13:15:00,16.96,17.01,16.96,16.97,182000.0,15.6165,15.6626,15.6165,15.6257,182000.0
2009-06-11 13:20:00,16.97,17.03,16.96,17.02,354000.0,15.6257,15.681,15.6165,15.6718,354000.0
2009-06-11 13:25:00,17.02,17.06,17.0,17.06,465000.0,15.6718,15.7086,15.6534,15.7086,465000.0
2009-06-11 13:30:00,17.06,17.07,17.01,17.06,606000.0,15.7086,15.7178,15.6626,15.7086,606000.0
2009-06-11 13:35:00,17.06,17.07,17.04,17.04,291000.0,15.7086,15.7178,15.6902,15.6902,291000.0
2009-06-11 13:40:00,17.04,17.05,17.01,17.05,169000.0,15.6902,15.6994,15.6626,15.6994,169000.0
2009-06-11 13:45:00,17.05,17.07,17.03,17.04,136000.0,15.6994,15.7178,15.681,15.6902,136000.0
2009-06-11 13:50:00,17.04,17.06,17.03,17.05,10982000.0,15.6902,15.7086,15.681,15.6994,10982000.0
2009-06-11 13:55:00,17.06,17.06,17.03,17.04,290000.0,15.7086,15.7086,15.681,15.6902,290000.0
2009-06-11 14:00:00,17.03,17.03,16.96,16.97,234000.0,15.681,15.681,15.6165,15.6257,234000.0
2009-06-11 14:05:00,16.97,17.0,16.97,16.97,126000.0,15.6257,15.6534,15.6257,15.6257,126000.0
2009-06-11 14:10:00,16.97,17.0,16.96,16.97,412000.0,15.6257,15.6534,15.6165,15.6257,412000.0
2009-06-11 14:15:00,16.96,17.01,16.96,17.01,452000.0,15.6165,15.6626,15.6165,15.6626,452000.0
2009-06-11 14:20:00,17.02,17.02,16.99,17.02,208000.0,15.6718,15.6718,15.6442,15.6718,208000.0
2009-06-11 14:25:00,17.01,17.02,16.98,17.0,197000.0,15.6626,15.6718,15.635,15.6534,197000.0
2009-06-11 14:30:00,17.0,17.01,16.99,17.0,279000.0,15.6534,15.6626,15.6442,15.6534,279000.0
2009-06-11 14:35:00,17.0,17.03,16.99,17.03,344000.0,15.6534,15.681,15.6442,15.681,344000.0
2009-06-11 14:40:00,17.02,17.06,17.02,17.05,185000.0,15.6718,15.7086,15.6718,15.6994,185000.0
2009-06-11 14:45:00,17.06,17.06,17.03,17.03,300000.0,15.7086,15.7086,15.681,15.681,300000.0
2009-06-11 14:50:00,17.03,17.07,17.02,17.06,299000.0,15.681,15.7178,15.6718,15.7086,299000.0
2009-06-11 14:55:00,17.06,17.08,17.04,17.05,346000.0,15.7086,15.727,15.6902,15.6994,346000.0
2009-06-11 15:00:00,17.04,17.06,17.0,17.04,345000.0,15.6902,15.7086,15.6534,15.6902,345000.0
2009-06-11 15:05:00,17.04,17.08,17.02,17.02,356000.0,15.6902,15.727,15.6718,15.6718,356000.0
2009-06-11 15:10:00,17.02,17.02,16.97,17.02,382000.0,15.6718,15.6718,15.6257,15.6718,382000.0
2009-06-11 15:15:00,17.02,17.05,17.01,17.03,458000.0,15.6718,15.6994,15.6626,15.681,458000.0
2009-06-11 15:20:00,17.03,17.04,17.02,17.03,287000.0,15.681,15.6902,15.6718,15.681,287000.0
2009-06-11 15:25:00,17.03,17.04,17.0,17.02,376000.0,15.681,15.6902,15.6534,15.6718,376000.0
2009-06-11 15:30:00,17.01,17.01,16.98,17.0,409000.0,15.6626,15.6626,15.635,15.6534,409000.0
2009-06-11 15:35:00,17.0,17.01,16.98,17.0,564000.0,15.6534,15.6626,15.635,15.6534,564000.0
2009-06-11 15:40:00,17.0,17.01,16.99,17.0,681000.0,15.6534,15.6626,15.6442,15.6534,681000.0
2009-06-11 15:45:00,17.0,17.01,16.96,16.97,764000.0,15.6534,15.6626,15.6165,15.6257,764000.0
2009-06-11 15:50:00,16.97,17.0,16.95,16.97,392000.0,15.6257,15.6534,15.6073,15.6257,392000.0
2009-06-11 15:55:00,16.97,16.99,16.95,16.99,1024000.0,15.6257,15.6442,15.6073,15.6442,1024000.0
2009-06-12 09:30:00,16.91,17.0,16.64,16.85,445000.0,15.5705,15.6534,15.3219,15.5153,445000.0
2009-06-12 09:35:00,16.83,16.86,16.77,16.85,1278000.0,15.4968,15.5245,15.4416,15.5153,1278000.0
2009-06-12 09:40:00,16.84,16.85,16.81,16.84,295000.0,15.506,15.5153,15.4784,15.506,295000.0
2009-06-12 09:45:00,16.83,16.85,16.81,16.82,277000.0,15.4968,15.5153,15.4784,15.4876,277000.0
2009-06-12 09:50:00,16.82,16.83,16.8,16.82,706000.0,15.4876,15.4968,15.4692,15.4876,706000.0
2009-06-12 09:55:00,16.83,16.84,16.8,16.82,592000.0,15.4968,15.506,15.4692,15.4876,592000.0
2009-06-12 10:00:00,16.82,16.82,16.75,16.75,819000.0,15.4876,15.4876,15.4232,15.4232,819000.0
2009-06-12 10:05:00,16.76,16.76,16.62,16.66,677000.0,15.4324,15.4324,15.3035,15.3403,677000.0
2009-06-12 10:10:00,16.67,16.71,16.63,16.67,427000.0,15.3495,15.3863,15.3127,15.3495,427000.0
2009-06-12 10:15:00,16.67,16.69,16.6,16.66,1007000.0,15.3495,15.3679,15.2851,15.3403,1007000.0
2009-06-12 10:20:00,16.66,16.74,16.62,16.69,564000.0,15.3403,15.414,15.3035,15.3679,564000.0
2009-06-12 10:25:00,16.68,16.73,16.66,16.71,394000.0,15.3587,15.4048,15.3403,15.3863,394000.0
2009-06-12 10:30:00,16.71,16.75,16.71,16.73,338000.0,15.3863,15.4232,15.3863,15.4048,338000.0
2009-06-12 10:35:00,16.72,16.73,16.69,16.71,196000.0,15.3956,15.4048,15.3679,15.3863,196000.0
2009-06-12 10:40:00,16.71,16.71,16.66,16.7,248000.0,15.3863,15.3863,15.3403,15.3771,248000.0
2009-06-12 10:45:00,16.69,16.7,16.68,16.68,158000.0,15.3679,15.3771,15.3587,15.3587,158000.0
2009-06-12 10:50:00,16.69,16.7,16.66,16.66,121000.0,15.3679,15.3771,15.3403,15.3403,121000.0
2009-06-12 10:55:00,16.67,16.67,16.6,16.61,342000.0,15.3495,15.3495,15.2851,15.2943,342000.0
2009-06-12 11:00:00,16.61,16.65,16.6,16.62,380000.0,15.2943,15.3311,15.2851,15.3035,380000.0
2009-06-12 11:05:00,16.62,16.65,16.61,16.64,256000.0,15.3035,15.3311,15.2943,15.3219,256000.0
2009-06-12 11:10:00,16.64,16.66,16.63,16.65,344000.0,15.3219,15.3403,15.3127,15.3311,344000.0
2009-06-12 11:15:00,16.65,16.65,16.63,16.63,217000.0,15.3311,15.3311,15.3127,15.3127,217000.0
2009-06-12 11:20:00,16.64,16.65,16.62,16.63,308000.0,15.3219,15.3311,15.3035,15.3127,308000.0
2009-06-12 11:25:00,16.63,16.63,16.61,16.61,164000.0,15.3127,15.3127,15.2943,15.2943,164000.0
2009-06-12 11:30:00,16.62,16.64,16.61,16.63,116000.0,15.3035,15.3219,15.2943,15.3127,116000.0
2009-06-12 11:35:00,16.63,16.63,16.61,16.62,32000.0,15.3127,15.3127,15.2943,15.3035,32000.0
2009-06-12 11:40:00,16.63,16.66,16.61,16.64,113000.0,15.3127,15.3403,15.2943,15.3219,113000.0
2009-06-12 11:45:00,16.63,16.64,16.62,16.62,98000.0,15.3127,15.3219,15.3035,15.3035,98000.0
2009-06-12 11:50:00,16.62,16.66,16.61,16.65,310000.0,15.3035,15.3403,15.2943,15.3311,310000.0
2009-06-12 11:55:00,16.65,16.66,16.61,16.64,166000.0,15.3311,15.3403,15.2943,15.3219,166000.0
2009-06-12 12:00:00,16.64,16.66,16.64,16.65,105000.0,15.3219,15.3403,15.3219,15.3311,105000.0
2009-06-12 12:05:00,16.66,16.66,16.64,16.65,87000.0,15.3403,15.3403,15.3219,15.3311,87000.0
2009-06-12 12:10:00,16.65,16.67,16.65,16.66,64000.0,15.3311,15.3495,15.3311,15.3403,64000.0
2009-06-12 12:15:00,16.66,16.66,16.64,16.66,169000.0,15.3403,15.3403,15.3219,15.3403,169000.0
2009-06-12 12:20:00,16.65,16.67,16.63,16.63,194000.0,15.3311,15.3495,15.3127,15.3127,194000.0
2009-06-12 12:25:00,16.64,16.64,16.62,16.62,206000.0,15.3219,15.3219,15.3035,15.3035,206000.0
2009-06-12 12:30:00,16.62,16.63,16.6,16.62,242000.0,15.3035,15.3127,15.2851,15.3035,242000.0
2009-06-12 12:35:00,16.62,16.65,16.61,16.64,195000.0,15.3035,15.3311,15.2943,15.3219,195000.0
2009-06-12 12:40:00,16.66,16.66,16.63,16.65,108000.0,15.3403,15.3403,15.3127,15.3311,108000.0
2009-06-12 12:45:00,16.65,16.65,16.64,16.64,126000.0,15.3311,15.3311,15.3219,15.3219,126000.0
2009-06-12 12:50:00,16.64,16.65,16.63,16.65,319000.0,15.3219,15.3311,15.3127,15.3311,319000.0
2009-06-12 12:55:00,16.65,16.68,16.61,16.61,290000.0,15.3311,15.3587,15.2943,15.2943,290000.0
2009-06-12 13:00:00,16.61,16.62,16.61,16.61,133000.0,15.2943,15.3035,15.2943,15.2943,133000.0
2009-06-12 13:05:00,16.61,16.64,16.6,16.64,260000.0,15.2943,15.3219,15.2851,15.3219,260000.0
2009-06-12 13:10:00,16.64,16.65,16.62,16.63,134000.0,15.3219,15.3311,15.3035,15.3127,134000.0
2009-06-12 13:15:00,16.63,16.65,16.63,16.64,128000.0,15.3127,15.3311,15.3127,15.3219,128000.0
2009-06-12 13:20:00,16.64,16.64,16.62,16.63,106000.0,15.3219,15.3219,15.3035,15.3127,106000.0
2009-06-12 13:25:00,16.63,16.63,16.62,16.63,91000.0,15.3127,15.3127,15.3035,15.3127,91000.0
2009-06-12 13:30:00,16.63,16.64,16.62,16.64,144000.0,15.3127,15.3219,15.3035,15.3219,144000.0
2009-06-12 13:35:00,16.64,16.65,16.64,16.64,248000.0,15.3219,15.3311,15.3219,15.3219,248000.0
2009-06-12 13:40:00,16.64,16.64,16.61,16.62,77000.0,15.3219,15.3219,15.2943,15.3035,77000.0
2009-06-12 13:45:00,16.63,16.66,16.62,16.64,105000.0,15.3127,15.3403,15.3035,15.3219,105000.0
2009-06-12 13:50:00,16.64,16.66,16.64,16.66,139000.0,15.3219,15.3403,15.3219,15.3403,139000.0
2009-06-12 13:55:00,16.66,16.67,16.65,16.65,95000.0,15.3403,15.3495,15.3311,15.3311,95000.0
2009-06-12 14:00:00,16.64,16.64,16.62,16.62,111000.0,15.3219,15.3219,15.3035,15.3035,111000.0
2009-06-12 14:05:00,16.63,16.64,16.61,16.62,77000.0,15.3127,15.3219,15.2943,15.3035,77000.0
2009-06-12 14:10:00,16.62,16.62,16.6,16.61,198000.0,15.3035,15.3035,15.2851,15.2943,198000.0
2009-06-12 14:15:00,16.6,16.61,16.58,16.58,923000.0,15.2851,15.2943,15.2666,15.2666,923000.0
2009-06-12 14:20:00,16.58,16.61,16.58,16.59,230000.0,15.2666,15.2943,15.2666,15.2759,230000.0
2009-06-12 14:25:00,16.59,16.61,16.58,16.6,95000.0,15.2759,15.2943,15.2666,15.2851,95000.0
2009-06-12 14:30:00,16.59,16.62,16.59,16.62,93000.0,15.2759,15.3035,15.2759,15.3035,93000.0
2009-06-12 14:35:00,16.62,16.63,16.6,16.6,169000.0,15.3035,15.3127,15.2851,15.2851,169000.0
2009-06-12 14:40:00,16.6,16.66,16.6,16.65,284000.0,15.2851,15.3403,15.2851,15.3311,284000.0
2009-06-12 14:45:00,16.65,16.7,16.65,16.69,298000.0,15.3311,15.3771,15.3311,15.3679,298000.0
2009-06-12 14:50:00,16.7,16.72,16.68,16.71,276000.0,15.3771,15.3956,15.3587,15.3863,276000.0
2009-06-12 14:55:00,16.71,16.72,16.68,16.69,271000.0,15.3863,15.3956,15.3587,15.3679,271000.0
2009-06-12 15:00:00,16.69,16.74,16.69,16.73,409000.0,15.3679,15.414,15.3679,15.4048,409000.0
2009-06-12 15:05:00,16.73,16.73,16.68,16.68,245000.0,15.4048,15.4048,15.3587,15.3587,245000.0
2009-06-12 15:10:00,16.68,16.71,16.68,16.68,243000.0,15.3587,15.3863,15.3587,15.3587,243000.0
2009-06-12 15:15:00,16.69,16.69,16.66,16.66,222000.0,15.3679,15.3679,15.3403,15.3403,222000.0
2009-06-12 15:20:00,16.66,16.68,16.64,16.68,269000.0,15.3403,15.3587,15.3219,15.3587,269000.0
2009-06-12 15:25:00,16.69,16.7,16.64,16.67,308000.0,15.3679,15.3771,15.3219,15.3495,308000.0
2009-06-12 15:30:00,16.68,16.69,16.65,16.65,281000.0,15.3587,15.3679,15.3311,15.3311,281000.0
2009-06-12 15:35:00,16.64,16.65,16.63,16.64,392000.0,15.3219,15.3311,15.3127,15.3219,392000.0
2009-06-12 15:40:00,16.64,16.66,16.64,16.66,281000.0,15.3219,15.3403,15.3219,15.3403,281000.0
2009-06-12 15:45:00,16.65,16.67,16.63,16.66,411000.0,15.3311,15.3495,15.3127,15.3403,411000.0
2009-06-12 15:50:00,16.66,16.69,16.66,16.68,509000.0,15.3403,15.3679,15.3403,15.3587,509000.0
2009-06-12 15:55:00,16.68,16.71,16.67,16.71,858000.0,15.3587,15.3863,15.3495,15.3863,858000.0
2009-06-15 09:30:00,16.53,16.68,16.41,16.68,501000.0,15.2206,15.3587,15.1101,15.3587,501000.0
2009-06-15 09:35:00,16.67,16.76,16.64,16.76,632000.0,15.3495,15.4324,15.3219,15.4324,632000.0
2009-06-15 09:40:00,16.75,16.84,16.73,16.76,568000.0,15.4232,15.506,15.4048,15.4324,568000.0
2009-06-15 09:45:00,16.76,16.8,16.74,16.74,570000.0,15.4324,15.4692,15.414,15.414,570000.0
2009-06-15 09:50:00,16.76,16.84,16.74,16.79,525000.0,15.4324,15.506,15.414,15.46,525000.0
2009-06-15 09:55:00,16.79,16.79,16.74,16.77,334000.0,15.46,15.46,15.414,15.4416,334000.0
2009-06-15 10:00:00,16.77,16.84,16.73,16.73,680000.0,15.4416,15.506,15.4048,15.4048,680000.0
2009-06-15 10:05:00,16.73,16.75,16.67,16.67,451000.0,15.4048,15.4232,15.3495,15.3495,451000.0
2009-06-15 10:10:00,16.68,16.68,16.65,16.66,260000.0,15.3587,15.3587,15.3311,15.3403,260000.0
2009-06-15 10:15:00,16.66,16.68,16.66,16.68,129000.0,15.3403,15.3587,15.3403,15.3587,129000.0
2009-06-15 10:20:00,16.68,16.69,16.66,16.68,190000.0,15.3587,15.3679,15.3403,15.3587,190000.0
2009-06-15 10:25:00,16.68,16.68,16.65,16.65,140000.0,15.3587,15.3587,15.3311,15.3311,140000.0
2009-06-15 10:30:00,16.64,16.65,16.57,16.58,404000.0,15.3219,15.3311,15.2574,15.2666,404000.0
2009-06-15 10:35:00,16.59,16.62,16.55,16.55,267000.0,15.2759,15.3035,15.239,15.239,267000.0
2009-06-15 10:40:00,16.55,16.57,16.52,16.53,162000.0,15.239,15.2574,15.2114,15.2206,162000.0
2009-06-15 10:45:00,16.53,16.6,16.53,16.59,117000.0,15.2206,15.2851,15.2206,15.2759,117000.0
2009-06-15 10:50:00,16.58,16.69,16.58,16.68,225000.0,15.2666,15.3679,15.2666,15.3587,225000.0
2009-06-15 10:55:00,16.68,16.7,16.65,16.66,194000.0,15.3587,15.3771,15.3311,15.3403,194000.0
2009-06-15 11:00:00,16.66,16.7,16.66,16.7,231000.0,15.3403,15.3771,15.3403,15.3771,231000.0
2009-06-15 11:05:00,16.7,16.72,16.67,16.72,144000.0,15.3771,15.3956,15.3495,15.3956,144000.0
2009-06-15 11:10:00,16.72,16.76,16.68,16.74,175000.0,15.3956,15.4324,15.3587,15.414,175000.0
2009-06-15 11:15:00,16.74,16.75,16.66,16.69,206000.0,15.414,15.4232,15.3403,15.3679,206000.0
2009-06-15 11:20:00,16.68,16.69,16.66,16.66,231000.0,15.3587,15.3679,15.3403,15.3403,231000.0
2009-06-15 11:25:00,16.66,16.7,16.65,16.69,178000.0,15.3403,15.3771,15.3311,15.3679,178000.0
2009-06-15 11:30:00,16.69,16.73,16.69,16.72,292000.0,15.3679,15.4048,15.3679,15.3956,292000.0
2009-06-15 11:35:00,16.71,16.77,16.7,16.76,287000.0,15.3863,15.4416,15.3771,15.4324,287000.0
2009-06-15 11:40:00,16.76,16.77,16.74,16.76,65000.0,15.4324,15.4416,15.414,15.4324,65000.0
2009-06-15 11:45:00,16.76,16.79,16.76,16.78,59000.0,15.4324,15.46,15.4324,15.4508,59000.0
2009-06-15 11:50:00,16.77,16.79,16.75,16.76,47000.0,15.4416,15.46,15.4232,15.4324,47000.0
2009-06-15 11:55:00,16.76,16.78,16.73,16.76,72000.0,15.4324,15.4508,15.4048,15.4324,72000.0
2009-06-15 12:00:00,16.77,16.78,16.75,16.77,190000.0,15.4416,15.4508,15.4232,15.4416,190000.0
2009-06-15 12:05:00,16.77,16.81,16.77,16.8,127000.0,15.4416,15.4784,15.4416,15.4692,127000.0
2009-06-15 12:10:00,16.79,16.8,16.77,16.8,213000.0,15.46,15.4692,15.4416,15.4692,213000.0
2009-06-15 12:15:00,16.78,16.79,16.74,16.76,174000.0,15.4508,15.46,15.414,15.4324,174000.0
2009-06-15 12:20:00,16.77,16.79,16.76,16.77,20000.0,15.4416,15.46,15.4324,15.4416,20000.0
2009-06-15 12:25:00,16.78,16.78,16.75,16.77,257000.0,15.4508,15.4508,15.4232,15.4416,257000.0
2009-06-15 12:30:00,16.78,16.78,16.75,16.76,141000.0,15.4508,15.4508,15.4232,15.4324,141000.0
2009-06-15 12:35:00,16.75,16.78,16.75,16.75,84000.0,15.4232,15.4508,15.4232,15.4232,84000.0
2009-06-15 12:40:00,16.74,16.76,16.74,16.76,46000.0,15.414,15.4324,15.414,15.4324,46000.0
2009-06-15 12:45:00,16.76,16.76,16.74,16.75,70000.0,15.4324,15.4324,15.414,15.4232,70000.0
2009-06-15 12:50:00,16.75,16.77,16.74,16.77,78000.0,15.4232,15.4416,15.414,15.4416,78000.0
2009-06-15 12:55:00,16.78,16.8,16.77,16.79,81000.0,15.4508,15.4692,15.4416,15.46,81000.0
2009-06-15 13:00:00,16.78,16.78,16.74,16.75,90000.0,15.4508,15.4508,15.414,15.4232,90000.0
2009-06-15 13:05:00,16.75,16.79,16.74,16.79,90000.0,15.4232,15.46,15.414,15.46,90000.0
2009-06-15 13:10:00,16.79,16.8,16.78,16.79,43000.0,15.46,15.4692,15.4508,15.46,43000.0
2009-06-15 13:15:00,16.79,16.79,16.77,16.78,87000.0,15.46,15.46,15.4416,15.4508,87000.0
2009-06-15 13:20:00,16.77,16.79,16.76,16.78,61000.0,15.4416,15.46,15.4324,15.4508,61000.0
2009-06-15 13:25:00,16.78,16.78,16.75,16.77,53000.0,15.4508,15.4508,15.4232,15.4416,53000.0
2009-06-15 13:30:00,16.77,16.77,16.76,16.77,93000.0,15.4416,15.4416,15.4324,15.4416,93000.0
2009-06-15 13:35:00,16.77,16.79,16.77,16.77,43000.0,15.4416,15.46,15.4416,15.4416,43000.0
2009-06-15 13:40:00,16.77,16.79,16.77,16.79,101000.0,15.4416,15.46,15.4416,15.46,101000.0
2009-06-15 13:45:00,16.79,16.83,16.79,16.82,219000.0,15.46,15.4968,15.46,15.4876,219000.0
2009-06-15 13:50:00,16.82,16.83,16.79,16.8,169000.0,15.4876,15.4968,15.46,15.4692,169000.0
2009-06-15 13:55:00,16.8,16.81,16.76,16.78,80000.0,15.4692,15.4784,15.4324,15.4508,80000.0
2009-06-15 14:00:00,16.78,16.79,16.76,16.77,64000.0,15.4508,15.46,15.4324,15.4416,64000.0
2009-06-15 14:05:00,16.76,16.77,16.75,16.76,67000.0,15.4324,15.4416,15.4232,15.4324,67000.0
2009-06-15 14:10:00,16.76,16.76,16.74,16.74,155000.0,15.4324,15.4324,15.414,15.414,155000.0
2009-06-15 14:15:00,16.74,16.75,16.73,16.75,72000.0,15.414,15.4232,15.4048,15.4232,72000.0
2009-06-15 14:20:00,16.75,16.77,16.72,16.73,176000.0,15.4232,15.4416,15.3956,15.4048,176000.0
2009-06-15 14:25:00,16.72,16.75,16.71,16.74,43000.0,15.3956,15.4232,15.3863,15.414,43000.0
2009-06-15 14:30:00,16.74,16.74,16.71,16.73,46000.0,15.414,15.414,15.3863,15.4048,46000.0
2009-06-15 14:35:00,16.73,16.73,16.7,16.72,124000.0,15.4048,15.4048,15.3771,15.3956,124000.0
2009-06-15 14:40:00,16.72,16.73,16.68,16.7,283000.0,15.3956,15.4048,15.3587,15.3771,283000.0
2009-06-15 14:45:00,16.7,16.71,16.68,16.7,72000.0,15.3771,15.3863,15.3587,15.3771,72000.0
2009-06-15 14:50:00,16.7,16.7,16.66,16.68,60000.0,15.3771,15.3771,15.3403,15.3587,60000.0
2009-06-15 14:55:00,16.68,16.72,16.67,16.72,76000.0,15.3587,15.3956,15.3495,15.3956,76000.0
2009-06-15 15:00:00,16.71,16.75,16.69,16.74,220000.0,15.3863,15.4232,15.3679,15.414,220000.0
2009-06-15 15:05:00,16.75,16.79,16.74,16.79,187000.0,15.4232,15.46,15.414,15.46,187000.0
2009-06-15 15:10:00,16.79,16.81,16.78,16.78,374000.0,15.46,15.4784,15.4508,15.4508,374000.0
2009-06-15 15:15:00,16.78,16.79,16.76,16.77,160000.0,15.4508,15.46,15.4324,15.4416,160000.0
2009-06-15 15:20:00,16.78,16.8,16.78,16.78,73000.0,15.4508,15.4692,15.4508,15.4508,73000.0
2009-06-15 15:25:00,16.78,16.79,16.76,16.77,55000.0,15.4508,15.46,15.4324,15.4416,55000.0
2009-06-15 15:30:00,16.77,16.78,16.73,16.74,477000.0,15.4416,15.4508,15.4048,15.414,477000.0
2009-06-15 15:35:00,16.74,16.78,16.72,16.73,489000.0,15.414,15.4508,15.3956,15.4048,489000.0
2009-06-15 15:40:00,16.74,16.77,16.72,16.76,270000.0,15.414,15.4416,15.3956,15.4324,270000.0
2009-06-15 15:45:00,16.75,16.77,16.7,16.73,307000.0,15.4232,15.4416,15.3771,15.4048,307000.0
2009-06-15 15:50:00,16.73,16.73,16.69,16.7,458000.0,15.4048,15.4048,15.3679,15.3771,458000.0
2009-06-15 15:55:00,16.7,16.7,16.66,16.66,906000.0,15.3771,15.3771,15.3403,15.3403,906000.0
2009-06-16 09:30:00,16.77,16.77,16.65,16.7,205000.0,15.4416,15.4416,15.3311,15.3771,205000.0
2009-06-16 09:35:00,16.69,16.76,16.69,16.73,295000.0,15.3679,15.4324,15.3679,15.4048,295000.0
2009-06-16 09:40:00,16.73,16.75,16.71,16.74,140000.0,15.4048,15.4232,15.3863,15.414,140000.0
2009-06-16 09:45:00,16.74,16.82,16.72,16.8,200000.0,15.414,15.4876,15.3956,15.4692,200000.0
2009-06-16 09:50:00,16.8,16.81,16.78,16.8,351000.0,15.4692,15.4784,15.4508,15.4692,351000.0
2009-06-16 09:55:00,16.8,16.82,16.75,16.77,351000.0,15.4692,15.4876,15.4232,15.4416,351000.0
2009-06-16 10:00:00,16.77,16.79,16.76,16.77,1239000.0,15.4416,15.46,15.4324,15.4416,1239000.0
2009-06-16 10:05:00,16.77,16.78,16.58,16.62,2151000.0,15.4416,15.4508,15.2666,15.3035,2151000.0
2009-06-16 10:10:00,16.63,16.65,16.52,16.54,919000.0,15.3127,15.3311,15.2114,15.2298,919000.0
2009-06-16 10:15:00,16.54,16.58,16.53,16.57,597000.0,15.2298,15.2666,15.2206,15.2574,597000.0
2009-06-16 10:20:00,16.58,16.58,16.5,16.51,556000.0,15.2666,15.2666,15.193,15.2022,556000.0
2009-06-16 10:25:00,16.51,16.53,16.5,16.52,386000.0,15.2022,15.2206,15.193,15.2114,386000.0
2009-06-16 10:30:00,16.51,16.54,16.51,16.54,272000.0,15.2022,15.2298,15.2022,15.2298,272000.0
2009-06-16 10:35:00,16.54,16.58,16.53,16.58,695000.0,15.2298,15.2666,15.2206,15.2666,695000.0
2009-06-16 10:40:00,16.58,16.58,16.53,16.57,163000.0,15.2666,15.2666,15.2206,15.2574,163000.0
2009-06-16 10:45:00,16.57,16.58,16.55,16.56,249000.0,15.2574,15.2666,15.239,15.2482,249000.0
2009-06-16 10:50:00,16.56,16.64,16.56,16.6,145000.0,15.2482,15.3219,15.2482,15.2851,145000.0
2009-06-16 10:55:00,16.6,16.61,16.58,16.6,144000.0,15.2851,15.2943,15.2666,15.2851,144000.0
2009-06-16 11:00:00,16.6,16.65,16.6,16.65,159000.0,15.2851,15.3311,15.2851,15.3311,159000.0
2009-06-16 11:05:00,16.65,16.67,16.64,16.67,282000.0,15.3311,15.3495,15.3219,15.3495,282000.0
2009-06-16 11:10:00,16.67,16.68,16.67,16.68,221000.0,15.3495,15.3587,15.3495,15.3587,221000.0
2009-06-16 11:15:00,16.68,16.68,16.65,16.66,202000.0,15.3587,15.3587,15.3311,15.3403,202000.0
2009-06-16 11:20:00,16.66,16.68,16.66,16.68,74000.0,15.3403,15.3587,15.3403,15.3587,74000.0
2009-06-16 11:25:00,16.68,16.71,16.67,16.71,318000.0,15.3587,15.3863,15.3495,15.3863,318000.0
2009-06-16 11:30:00,16.71,16.71,16.64,16.65,455000.0,15.3863,15.3863,15.3219,15.3311,455000.0
2009-06-16 11:35:00,16.65,16.69,16.64,16.64,176000.0,15.3311,15.3679,15.3219,15.3219,176000.0
2009-06-16 11:40:00,16.64,16.66,16.61,16.61,46000.0,15.3219,15.3403,15.2943,15.2943,46000.0
2009-06-16 11:45:00,16.61,16.63,16.6,16.62,76000.0,15.2943,15.3127,15.2851,15.3035,76000.0
2009-06-16 11:50:00,16.62,16.64,16.61,16.62,107000.0,15.3035,15.3219,15.2943,15.3035,107000.0
2009-06-16 11:55:00,16.62,16.64,16.61,16.61,83000.0,15.3035,15.3219,15.2943,15.2943,83000.0
2009-06-16 12:00:00,16.61,16.61,16.55,16.56,144000.0,15.2943,15.2943,15.239,15.2482,144000.0
2009-06-16 12:05:00,16.57,16.58,16.55,16.55,215000.0,15.2574,15.2666,15.239,15.239,215000.0
2009-06-16 12:10:00,16.55,16.57,16.55,16.57,54000.0,15.239,15.2574,15.239,15.2574,54000.0
2009-06-16 12:15:00,16.57,16.57,16.54,16.55,100000.0,15.2574,15.2574,15.2298,15.239,100000.0
2009-06-16 12:20:00,16.55,16.56,16.54,16.55,136000.0,15.239,15.2482,15.2298,15.239,136000.0
2009-06-16 12:25:00,16.56,16.59,16.55,16.58,66000.0,15.2482,15.2759,15.239,15.2666,66000.0
2009-06-16 12:30:00,16.57,16.58,16.51,16.52,234000.0,15.2574,15.2666,15.2022,15.2114,234000.0
2009-06-16 12:35:00,16.52,16.54,16.52,16.53,90000.0,15.2114,15.2298,15.2114,15.2206,90000.0
2009-06-16 12:40:00,16.53,16.54,16.51,16.53,132000.0,15.2206,15.2298,15.2022,15.2206,132000.0
2009-06-16 12:45:00,16.53,16.53,16.49,16.5,394000.0,15.2206,15.2206,15.1838,15.193,394000.0
2009-06-16 12:50:00,16.5,16.5,16.47,16.47,208000.0,15.193,15.193,15.1654,15.1654,208000.0
2009-06-16 12:55:00,16.47,16.47,16.44,16.45,386000.0,15.1654,15.1654,15.1377,15.1469,386000.0
2009-06-16 13:00:00,16.45,16.46,16.43,16.45,464000.0,15.1469,15.1561,15.1285,15.1469,464000.0
2009-06-16 13:05:00,16.45,16.46,16.44,16.46,162000.0,15.1469,15.1561,15.1377,15.1561,162000.0
2009-06-16 13:10:00,16.46,16.46,16.43,16.43,152000.0,15.1561,15.1561,15.1285,15.1285,152000.0
2009-06-16 13:15:00,16.43,16.44,16.43,16.43,379000.0,15.1285,15.1377,15.1285,15.1285,379000.0
2009-06-16 13:20:00,16.43,16.44,16.43,16.43,475000.0,15.1285,15.1377,15.1285,15.1285,475000.0
2009-06-16 13:25:00,16.43,16.45,16.43,16.44,290000.0,15.1285,15.1469,15.1285,15.1377,290000.0
2009-06-16 13:30:00,16.44,16.45,16.43,16.44,333000.0,15.1377,15.1469,15.1285,15.1377,333000.0
2009-06-16 13:35:00,16.44,16.45,16.44,16.44,172000.0,15.1377,15.1469,15.1377,15.1377,172000.0
2009-06-16 13:40:00,16.44,16.45,16.43,16.44,200000.0,15.1377,15.1469,15.1285,15.1377,200000.0
2009-06-16 13:45:00,16.44,16.44,16.28,16.31,1439000.0,15.1377,15.1377,14.9904,15.018,1439000.0
2009-06-16 13:50:00,16.3,16.35,16.28,16.29,372000.0,15.0088,15.0549,14.9904,14.9996,372000.0
2009-06-16 13:55:00,16.3,16.35,16.29,16.33,223000.0,15.0088,15.0549,14.9996,15.0364,223000.0
2009-06-16 14:00:00,16.32,16.32,16.26,16.27,430000.0,15.0272,15.0272,14.972,14.9812,430000.0
2009-06-16 14:05:00,16.27,16.33,16.27,16.3,249000.0,14.9812,15.0364,14.9812,15.0088,249000.0
2009-06-16 14:10:00,16.31,16.37,16.3,16.37,399000.0,15.018,15.0733,15.0088,15.0733,399000.0
2009-06-16 14:15:00,16.37,16.38,16.34,16.37,235000.0,15.0733,15.0825,15.0457,15.0733,235000.0
2009-06-16 14:20:00,16.37,16.37,16.32,16.35,209000.0,15.0733,15.0733,15.0272,15.0549,209000.0
2009-06-16 14:25:00,16.35,16.36,16.34,16.35,133000.0,15.0549,15.0641,15.0457,15.0549,133000.0
2009-06-16 14:30:00,16.35,16.37,16.32,16.36,204000.0,15.0549,15.0733,15.0272,15.0641,204000.0
2009-06-16 14:35:00,16.37,16.42,16.35,16.42,215000.0,15.0733,15.1193,15.0549,15.1193,215000.0
2009-06-16 14:40:00,16.42,16.43,16.41,16.42,275000.0,15.1193,15.1285,15.1101,15.1193,275000.0
2009-06-16 14:45:00,16.41,16.44,16.41,16.43,191000.0,15.1101,15.1377,15.1101,15.1285,191000.0
2009-06-16 14:50:00,16.42,16.44,16.42,16.43,282000.0,15.1193,15.1377,15.1193,15.1285,282000.0
2009-06-16 14:55:00,16.43,16.46,16.43,16.46,257000.0,15.1285,15.1561,15.1285,15.1561,257000.0
2009-06-16 15:00:00,16.46,16.47,16.44,16.45,151000.0,15.1561,15.1654,15.1377,15.1469,151000.0
2009-06-16 15:05:00,16.46,16.46,16.42,16.43,169000.0,15.1561,15.1561,15.1193,15.1285,169000.0
2009-06-16 15:10:00,16.44,16.46,16.42,16.44,130000.0,15.1377,15.1561,15.1193,15.1377,130000.0
2009-06-16 15:15:00,16.44,16.48,16.43,16.48,90000.0,15.1377,15.1746,15.1285,15.1746,90000.0
2009-06-16 15:20:00,16.48,16.49,16.45,16.46,107000.0,15.1746,15.1838,15.1469,15.1561,107000.0
2009-06-16 15:25:00,16.45,16.46,16.4,16.43,143000.0,15.1469,15.1561,15.1009,15.1285,143000.0
2009-06-16 15:30:00,16.43,16.46,16.43,16.43,179000.0,15.1285,15.1561,15.1285,15.1285,179000.0
2009-06-16 15:35:00,16.43,16.46,16.41,16.46,146000.0,15.1285,15.1561,15.1101,15.1561,146000.0
2009-06-16 15:40:00,16.45,16.46,16.42,16.44,191000.0,15.1469,15.1561,15.1193,15.1377,191000.0
2009-06-16 15:45:00,16.43,16.45,16.42,16.43,388000.0,15.1285,15.1469,15.1193,15.1285,388000.0
2009-06-16 15:50:00,16.43,16.43,16.4,16.41,419000.0,15.1285,15.1285,15.1009,15.1101,419000.0
2009-06-16 15:55:00,16.41,16.41,16.37,16.37,1611000.0,15.1101,15.1101,15.0733,15.0733,1611000.0
2009-06-17 09:30:00,16.29,16.44,16.29,16.44,264000.0,14.9996,15.1377,14.9996,15.1377,264000.0
2009-06-17 09:35:00,16.45,16.49,16.38,16.43,251000.0,15.1469,15.1838,15.0825,15.1285,251000.0
2009-06-17 09:40:00,16.42,16.46,16.41,16.41,145000.0,15.1193,15.1561,15.1101,15.1101,145000.0
2009-06-17 09:45:00,16.41,16.48,16.4,16.45,184000.0,15.1101,15.1746,15.1009,15.1469,184000.0
2009-06-17 09:50:00,16.45,16.52,16.45,16.51,238000.0,15.1469,15.2114,15.1469,15.2022,238000.0
2009-06-17 09:55:00,16.5,16.5,16.48,16.48,472000.0,15.193,15.193,15.1746,15.1746,472000.0
2009-06-17 10:00:00,16.48,16.51,16.46,16.5,260000.0,15.1746,15.2022,15.1561,15.193,260000.0
2009-06-17 10:05:00,16.5,16.55,16.48,16.52,332000.0,15.193,15.239,15.1746,15.2114,332000.0
2009-06-17 10:10:00,16.53,16.57,16.52,16.55,184000.0,15.2206,15.2574,15.2114,15.239,184000.0
2009-06-17 10:15:00,16.55,16.58,16.53,16.56,206000.0,15.239,15.2666,15.2206,15.2482,206000.0
2009-06-17 10:20:00,16.56,16.69,16.55,16.57,758000.0,15.2482,15.3679,15.239,15.2574,758000.0
2009-06-17 10:25:00,16.59,16.63,16.56,16.61,237000.0,15.2759,15.3127,15.2482,15.2943,237000.0
2009-06-17 10:30:00,16.6,16.61,16.56,16.59,341000.0,15.2851,15.2943,15.2482,15.2759,341000.0
2009-06-17 10:35:00,16.59,16.61,16.55,16.55,191000.0,15.2759,15.2943,15.239,15.239,191000.0
2009-06-17 10:40:00,16.55,16.59,16.53,16.54,256000.0,15.239,15.2759,15.2206,15.2298,256000.0
2009-06-17 10:45:00,16.54,16.57,16.53,16.57,127000.0,15.2298,15.2574,15.2206,15.2574,127000.0
2009-06-17 10:50:00,16.57,16.62,16.56,16.59,345000.0,15.2574,15.3035,15.2482,15.2759,345000.0
2009-06-17 10:55:00,16.6,16.61,16.57,16.57,404000.0,15.2851,15.2943,15.2574,15.2574,404000.0
2009-06-17 11:00:00,16.57,16.61,16.57,16.57,186000.0,15.2574,15.2943,15.2574,15.2574,186000.0
2009-06-17 11:05:00,16.57,16.6,16.55,16.56,115000.0,15.2574,15.2851,15.239,15.2482,115000.0
2009-06-17 11:10:00,16.56,16.56,16.5,16.51,351000.0,15.2482,15.2482,15.193,15.2022,351000.0
2009-06-17 11:15:00,16.52,16.52,16.49,16.5,361000.0,15.2114,15.2114,15.1838,15.193,361000.0
2009-06-17 11:20:00,16.51,16.53,16.5,16.52,284000.0,15.2022,15.2206,15.193,15.2114,284000.0
2009-06-17 11:25:00,16.52,16.55,16.51,16.54,392000.0,15.2114,15.239,15.2022,15.2298,392000.0
2009-06-17 11:30:00,16.54,16.57,16.54,16.55,272000.0,15.2298,15.2574,15.2298,15.239,272000.0
2009-06-17 11:35:00,16.55,16.56,16.52,16.53,248000.0,15.239,15.2482,15.2114,15.2206,248000.0
2009-06-17 11:40:00,16.53,16.56,16.52,16.52,289000.0,15.2206,15.2482,15.2114,15.2114,289000.0
2009-06-17 11:45:00,16.52,16.52,16.46,16.5,712000.0,15.2114,15.2114,15.1561,15.193,712000.0
2009-06-17 11:50:00,16.51,16.52,16.49,16.51,143000.0,15.2022,15.2114,15.1838,15.2022,143000.0
2009-06-17 11:55:00,16.51,16.52,16.44,16.47,319000.0,15.2022,15.2114,15.1377,15.1654,319000.0
2009-06-17 12:00:00,16.47,16.48,16.46,16.48,222000.0,15.1654,15.1746,15.1561,15.1746,222000.0
2009-06-17 12:05:00,16.48,16.48,16.45,16.46,221000.0,15.1746,15.1746,15.1469,15.1561,221000.0
2009-06-17 12:10:00,16.46,16.48,16.44,16.45,118000.0,15.1561,15.1746,15.1377,15.1469,118000.0
2009-06-17 12:15:00,16.46,16.46,16.45,16.46,128000.0,15.1561,15.1561,15.1469,15.1561,128000.0
2009-06-17 12:20:00,16.46,16.47,16.45,16.47,233000.0,15.1561,15.1654,15.1469,15.1654,233000.0
2009-06-17 12:25:00,16.47,16.47,16.45,16.46,285000.0,15.1654,15.1654,15.1469,15.1561,285000.0
2009-06-17 12:30:00,16.46,16.46,16.4,16.41,292000.0,15.1561,15.1561,15.1009,15.1101,292000.0
2009-06-17 12:35:00,16.4,16.42,16.37,16.41,219000.0,15.1009,15.1193,15.0733,15.1101,219000.0
2009-06-17 12:40:00,16.4,16.41,16.39,16.41,1071000.0,15.1009,15.1101,15.0917,15.1101,1071000.0
2009-06-17 12:45:00,16.42,16.45,16.39,16.45,221000.0,15.1193,15.1469,15.0917,15.1469,221000.0
2009-06-17 12:50:00,16.45,16.47,16.45,16.47,65000.0,15.1469,15.1654,15.1469,15.1654,65000.0
2009-06-17 12:55:00,16.46,16.5,16.45,16.49,105000.0,15.1561,15.193,15.1469,15.1838,105000.0
2009-06-17 13:00:00,16.49,16.54,16.49,16.52,151000.0,15.1838,15.2298,15.1838,15.2114,151000.0
2009-06-17 13:05:00,16.52,16.54,16.5,16.53,210000.0,15.2114,15.2298,15.193,15.2206,210000.0
2009-06-17 13:10:00,16.53,16.54,16.53,16.54,170000.0,15.2206,15.2298,15.2206,15.2298,170000.0
2009-06-17 13:15:00,16.54,16.56,16.53,16.55,144000.0,15.2298,15.2482,15.2206,15.239,144000.0
2009-06-17 13:20:00,16.55,16.56,16.54,16.55,64000.0,15.239,15.2482,15.2298,15.239,64000.0
2009-06-17 13:25:00,16.55,16.6,16.55,16.6,166000.0,15.239,15.2851,15.239,15.2851,166000.0
2009-06-17 13:30:00,16.6,16.62,16.59,16.61,227000.0,15.2851,15.3035,15.2759,15.2943,227000.0
2009-06-17 13:35:00,16.61,16.63,16.57,16.6,330000.0,15.2943,15.3127,15.2574,15.2851,330000.0
2009-06-17 13:40:00,16.59,16.61,16.58,16.58,203000.0,15.2759,15.2943,15.2666,15.2666,203000.0
2009-06-17 13:45:00,16.59,16.62,16.58,16.59,172000.0,15.2759,15.3035,15.2666,15.2759,172000.0
2009-06-17 13:50:00,16.59,16.61,16.55,16.56,362000.0,15.2759,15.2943,15.239,15.2482,362000.0
2009-06-17 13:55:00,16.56,16.58,16.53,16.54,1203000.0,15.2482,15.2666,15.2206,15.2298,1203000.0
2009-06-17 14:00:00,16.54,16.6,16.53,16.58,287000.0,15.2298,15.2851,15.2206,15.2666,287000.0
2009-06-17 14:05:00,16.57,16.61,16.54,16.54,244000.0,15.2574,15.2943,15.2298,15.2298,244000.0
2009-06-17 14:10:00,16.55,16.55,16.51,16.54,216000.0,15.239,15.239,15.2022,15.2298,216000.0
2009-06-17 14:15:00,16.53,16.56,16.53,16.53,147000.0,15.2206,15.2482,15.2206,15.2206,147000.0
2009-06-17 14:20:00,16.53,16.53,16.49,16.51,234000.0,15.2206,15.2206,15.1838,15.2022,234000.0
2009-06-17 14:25:00,16.51,16.51,16.48,16.48,377000.0,15.2022,15.2022,15.1746,15.1746,377000.0
2009-06-17 14:30:00,16.48,16.51,16.47,16.48,132000.0,15.1746,15.2022,15.1654,15.1746,132000.0
2009-06-17 14:35:00,16.48,16.49,16.46,16.48,123000.0,15.1746,15.1838,15.1561,15.1746,123000.0
2009-06-17 14:40:00,16.48,16.49,16.45,16.45,107000.0,15.1746,15.1838,15.1469,15.1469,107000.0
2009-06-17 14:45:00,16.45,16.45,16.4,16.4,201000.0,15.1469,15.1469,15.1009,15.1009,201000.0
2009-06-17 14:50:00,16.4,16.4,16.37,16.39,183000.0,15.1009,15.1009,15.0733,15.0917,183000.0
2009-06-17 14:55:00,16.4,16.42,16.4,16.41,134000.0,15.1009,15.1193,15.1009,15.1101,134000.0
2009-06-17 15:00:00,16.41,16.44,16.38,16.44,125000.0,15.1101,15.1377,15.0825,15.1377,125000.0
2009-06-17 15:05:00,16.44,16.46,16.4,16.42,141000.0,15.1377,15.1561,15.1009,15.1193,141000.0
2009-06-17 15:10:00,16.42,16.44,16.41,16.42,94000.0,15.1193,15.1377,15.1101,15.1193,94000.0
2009-06-17 15:15:00,16.42,16.44,16.38,16.41,165000.0,15.1193,15.1377,15.0825,15.1101,165000.0
2009-06-17 15:20:00,16.41,16.47,16.41,16.46,272000.0,15.1101,15.1654,15.1101,15.1561,272000.0
2009-06-17 15:25:00,16.46,16.48,16.42,16.45,318000.0,15.1561,15.1746,15.1193,15.1469,318000.0
2009-06-17 15:30:00,16.45,16.47,16.41,16.41,281000.0,15.1469,15.1654,15.1101,15.1101,281000.0
2009-06-17 15:35:00,16.41,16.43,16.39,16.42,325000.0,15.1101,15.1285,15.0917,15.1193,325000.0
2009-06-17 15:40:00,16.42,16.46,16.4,16.43,307000.0,15.1193,15.1561,15.1009,15.1285,307000.0
2009-06-17 15:45:00,16.43,16.46,16.42,16.45,207000.0,15.1285,15.1561,15.1193,15.1469,207000.0
2009-06-17 15:50:00,16.46,16.47,16.43,16.46,672000.0,15.1561,15.1654,15.1285,15.1561,672000.0
2009-06-17 15:55:00,16.46,16.48,16.41,16.43,870000.0,15.1561,15.1746,15.1101,15.1285,870000.0
2009-06-18 09:30:00,16.32,16.52,16.28,16.48,293000.0,15.0272,15.2114,14.9904,15.1746,293000.0
2009-06-18 09:35:00,16.49,16.5,16.36,16.37,222000.0,15.1838,15.193,15.0641,15.0733,222000.0
2009-06-18 09:40:00,16.37,16.41,16.37,16.41,187000.0,15.0733,15.1101,15.0733,15.1101,187000.0
2009-06-18 09:45:00,16.41,16.41,16.38,16.38,198000.0,15.1101,15.1101,15.0825,15.0825,198000.0
2009-06-18 09:50:00,16.39,16.4,16.33,16.37,269000.0,15.0917,15.1009,15.0364,15.0733,269000.0
2009-06-18 09:55:00,16.38,16.48,16.37,16.48,340000.0,15.0825,15.1746,15.0733,15.1746,340000.0
2009-06-18 10:00:00,16.47,16.48,16.41,16.42,164000.0,15.1654,15.1746,15.1101,15.1193,164000.0
2009-06-18 10:05:00,16.42,16.43,16.36,16.39,356000.0,15.1193,15.1285,15.0641,15.0917,356000.0
2009-06-18 10:10:00,16.39,16.48,16.39,16.46,204000.0,15.0917,15.1746,15.0917,15.1561,204000.0
2009-06-18 10:15:00,16.45,16.5,16.44,16.44,229000.0,15.1469,15.193,15.1377,15.1377,229000.0
2009-06-18 10:20:00,16.44,16.45,16.33,16.34,251000.0,15.1377,15.1469,15.0364,15.0457,251000.0
2009-06-18 10:25:00,16.35,16.42,16.21,16.22,802000.0,15.0549,15.1193,14.926,14.9352,802000.0
2009-06-18 10:30:00,16.23,16.28,16.22,16.28,287000.0,14.9444,14.9904,14.9352,14.9904,287000.0
2009-06-18 10:35:00,16.28,16.29,16.25,16.28,121000.0,14.9904,14.9996,14.9628,14.9904,121000.0
2009-06-18 10:40:00,16.28,16.29,16.26,16.29,142000.0,14.9904,14.9996,14.972,14.9996,142000.0
2009-06-18 10:45:00,16.29,16.31,16.27,16.29,293000.0,14.9996,15.018,14.9812,14.9996,293000.0
2009-06-18 10:50:00,16.28,16.29,16.24,16.25,305000.0,14.9904,14.9996,14.9536,14.9628,305000.0
2009-06-18 10:55:00,16.25,16.27,16.23,16.23,270000.0,14.9628,14.9812,14.9444,14.9444,270000.0
2009-06-18 11:00:00,16.25,16.25,16.23,16.24,245000.0,14.9628,14.9628,14.9444,14.9536,245000.0
2009-06-18 11:05:00,16.25,16.32,16.25,16.28,182000.0,14.9628,15.0272,14.9628,14.9904,182000.0
2009-06-18 11:10:00,16.28,16.29,16.27,16.28,140000.0,14.9904,14.9996,14.9812,14.9904,140000.0
2009-06-18 11:15:00,16.28,16.32,16.28,16.31,133000.0,14.9904,15.0272,14.9904,15.018,133000.0
2009-06-18 11:20:00,16.29,16.31,16.29,16.3,201000.0,14.9996,15.018,14.9996,15.0088,201000.0
2009-06-18 11:25:00,16.3,16.3,16.26,16.26,257000.0,15.0088,15.0088,14.972,14.972,257000.0
2009-06-18 11:30:00,16.27,16.27,16.24,16.26,84000.0,14.9812,14.9812,14.9536,14.972,84000.0
2009-06-18 11:35:00,16.26,16.27,16.25,16.27,64000.0,14.972,14.9812,14.9628,14.9812,64000.0
2009-06-18 11:40:00,16.27,16.27,16.25,16.26,141000.0,14.9812,14.9812,14.9628,14.972,141000.0
2009-06-18 11:45:00,16.26,16.26,16.23,16.23,122000.0,14.972,14.972,14.9444,14.9444,122000.0
2009-06-18 11:50:00,16.23,16.31,16.23,16.29,126000.0,14.9444,15.018,14.9444,14.9996,126000.0
2009-06-18 11:55:00,16.29,16.34,16.29,16.33,63000.0,14.9996,15.0457,14.9996,15.0364,63000.0
2009-06-18 12:00:00,16.34,16.35,16.33,16.33,184000.0,15.0457,15.0549,15.0364,15.0364,184000.0
2009-06-18 12:05:00,16.33,16.34,16.31,16.33,106000.0,15.0364,15.0457,15.018,15.0364,106000.0
2009-06-18 12:10:00,16.33,16.35,16.33,16.34,78000.0,15.0364,15.0549,15.0364,15.0457,78000.0
2009-06-18 12:15:00,16.34,16.36,16.34,16.35,83000.0,15.0457,15.0641,15.0457,15.0549,83000.0
2009-06-18 12:20:00,16.35,16.35,16.28,16.29,444000.0,15.0549,15.0549,14.9904,14.9996,444000.0
2009-06-18 12:25:00,16.28,16.3,16.26,16.29,73000.0,14.9904,15.0088,14.972,14.9996,73000.0
2009-06-18 12:30:00,16.29,16.31,16.29,16.3,32000.0,14.9996,15.018,14.9996,15.0088,32000.0
2009-06-18 12:35:00,16.3,16.3,16.29,16.29,56000.0,15.0088,15.0088,14.9996,14.9996,56000.0
2009-06-18 12:40:00,16.29,16.31,16.29,16.29,41000.0,14.9996,15.018,14.9996,14.9996,41000.0
2009-06-18 12:45:00,16.29,16.33,16.28,16.33,57000.0,14.9996,15.0364,14.9904,15.0364,57000.0
2009-06-18 12:50:00,16.32,16.32,16.29,16.32,88000.0,15.0272,15.0272,14.9996,15.0272,88000.0
2009-06-18 12:55:00,16.32,16.35,16.32,16.34,59000.0,15.0272,15.0549,15.0272,15.0457,59000.0
2009-06-18 13:00:00,16.34,16.34,16.32,16.34,25000.0,15.0457,15.0457,15.0272,15.0457,25000.0
2009-06-18 13:05:00,16.33,16.35,16.32,16.34,83000.0,15.0364,15.0549,15.0272,15.0457,83000.0
2009-06-18 13:10:00,16.34,16.34,16.32,16.32,350000.0,15.0457,15.0457,15.0272,15.0272,350000.0
2009-06-18 13:15:00,16.33,16.33,16.3,16.32,49000.0,15.0364,15.0364,15.0088,15.0272,49000.0
2009-06-18 13:20:00,16.32,16.35,16.32,16.34,46000.0,15.0272,15.0549,15.0272,15.0457,46000.0
2009-06-18 13:25:00,16.35,16.35,16.32,16.33,41000.0,15.0549,15.0549,15.0272,15.0364,41000.0
2009-06-18 13:30:00,16.33,16.36,16.32,16.35,52000.0,15.0364,15.0641,15.0272,15.0549,52000.0
2009-06-18 13:35:00,16.36,16.36,16.32,16.35,104000.0,15.0641,15.0641,15.0272,15.0549,104000.0
2009-06-18 13:40:00,16.35,16.38,16.35,16.36,71000.0,15.0549,15.0825,15.0549,15.0641,71000.0
2009-06-18 13:45:00,16.37,16.37,16.34,16.35,91000.0,15.0733,15.0733,15.0457,15.0549,91000.0
2009-06-18 13:50:00,16.35,16.35,16.34,16.35,35000.0,15.0549,15.0549,15.0457,15.0549,35000.0
2009-06-18 13:55:00,16.36,16.36,16.33,16.33,102000.0,15.0641,15.0641,15.0364,15.0364,102000.0
2009-06-18 14:00:00,16.33,16.34,16.28,16.29,107000.0,15.0364,15.0457,14.9904,14.9996,107000.0
2009-06-18 14:05:00,16.3,16.32,16.3,16.31,57000.0,15.0088,15.0272,15.0088,15.018,57000.0
2009-06-18 14:10:00,16.32,16.32,16.29,16.32,83000.0,15.0272,15.0272,14.9996,15.0272,83000.0
2009-06-18 14:15:00,16.32,16.33,16.32,16.32,40000.0,15.0272,15.0364,15.0272,15.0272,40000.0
2009-06-18 14:20:00,16.32,16.34,16.31,16.33,138000.0,15.0272,15.0457,15.018,15.0364,138000.0
2009-06-18 14:25:00,16.32,16.33,16.31,16.32,92000.0,15.0272,15.0364,15.018,15.0272,92000.0
2009-06-18 14:30:00,16.32,16.34,16.31,16.33,108000.0,15.0272,15.0457,15.018,15.0364,108000.0
2009-06-18 14:35:00,16.33,16.34,16.3,16.3,80000.0,15.0364,15.0457,15.0088,15.0088,80000.0
2009-06-18 14:40:00,16.3,16.33,16.3,16.3,143000.0,15.0088,15.0364,15.0088,15.0088,143000.0
2009-06-18 14:45:00,16.3,16.32,16.28,16.29,161000.0,15.0088,15.0272,14.9904,14.9996,161000.0
2009-06-18 14:50:00,16.29,16.31,16.29,16.29,198000.0,14.9996,15.018,14.9996,14.9996,198000.0
2009-06-18 14:55:00,16.29,16.33,16.29,16.33,167000.0,14.9996,15.0364,14.9996,15.0364,167000.0
2009-06-18 15:00:00,16.33,16.34,16.3,16.31,137000.0,15.0364,15.0457,15.0088,15.018,137000.0
2009-06-18 15:05:00,16.31,16.32,16.29,16.29,381000.0,15.018,15.0272,14.9996,14.9996,381000.0
2009-06-18 15:10:00,16.29,16.3,16.28,16.29,165000.0,14.9996,15.0088,14.9904,14.9996,165000.0
2009-06-18 15:15:00,16.29,16.3,16.26,16.26,232000.0,14.9996,15.0088,14.972,14.972,232000.0
2009-06-18 15:20:00,16.26,16.27,16.25,16.27,305000.0,14.972,14.9812,14.9628,14.9812,305000.0
2009-06-18 15:25:00,16.28,16.29,16.26,16.28,88000.0,14.9904,14.9996,14.972,14.9904,88000.0
2009-06-18 15:30:00,16.28,16.32,16.28,16.3,627000.0,14.9904,15.0272,14.9904,15.0088,627000.0
2009-06-18 15:35:00,16.31,16.31,16.29,16.31,330000.0,15.018,15.018,14.9996,15.018,330000.0
2009-06-18 15:40:00,16.3,16.32,16.3,16.3,300000.0,15.0088,15.0272,15.0088,15.0088,300000.0
2009-06-18 15:45:00,16.3,16.32,16.27,16.28,243000.0,15.0088,15.0272,14.9812,14.9904,243000.0
2009-06-18 15:50:00,16.28,16.29,16.25,16.27,569000.0,14.9904,14.9996,14.9628,14.9812,569000.0
2009-06-18 15:55:00,16.27,16.33,16.25,16.33,1102000.0,14.9812,15.0364,14.9628,15.0364,1102000.0
2009-06-19 09:30:00,16.37,16.37,16.26,16.31,1820000.0,15.0733,15.0733,14.972,15.018,1820000.0
2009-06-19 09:35:00,16.28,16.36,16.27,16.32,344000.0,14.9904,15.0641,14.9812,15.0272,344000.0
2009-06-19 09:40:00,16.34,16.36,16.22,16.23,1408000.0,15.0457,15.0641,14.9352,14.9444,1408000.0
2009-06-19 09:45:00,16.24,16.26,16.2,16.23,374000.0,14.9536,14.972,14.9167,14.9444,374000.0
2009-06-19 09:50:00,16.22,16.25,16.2,16.21,314000.0,14.9352,14.9628,14.9167,14.926,314000.0
2009-06-19 09:55:00,16.23,16.23,16.19,16.19,443000.0,14.9444,14.9444,14.9075,14.9075,443000.0
2009-06-19 10:00:00,16.19,16.22,16.19,16.21,283000.0,14.9075,14.9352,14.9075,14.926,283000.0
2009-06-19 10:05:00,16.21,16.27,16.2,16.25,465000.0,14.926,14.9812,14.9167,14.9628,465000.0
2009-06-19 10:10:00,16.24,16.27,16.2,16.23,971000.0,14.9536,14.9812,14.9167,14.9444,971000.0
2009-06-19 10:15:00,16.23,16.26,16.22,16.24,238000.0,14.9444,14.972,14.9352,14.9536,238000.0
2009-06-19 10:20:00,16.25,16.26,16.23,16.25,239000.0,14.9628,14.972,14.9444,14.9628,239000.0
2009-06-19 10:25:00,16.24,16.25,16.16,16.18,530000.0,14.9536,14.9628,14.8799,14.8983,530000.0
2009-06-19 10:30:00,16.19,16.2,16.16,16.16,225000.0,14.9075,14.9167,14.8799,14.8799,225000.0
2009-06-19 10:35:00,16.16,16.16,16.12,16.13,507000.0,14.8799,14.8799,14.8431,14.8523,507000.0
2009-06-19 10:40:00,16.12,16.13,16.1,16.12,296000.0,14.8431,14.8523,14.8247,14.8431,296000.0
2009-06-19 10:45:00,16.13,16.17,16.12,16.12,581000.0,14.8523,14.8891,14.8431,14.8431,581000.0
2009-06-19 10:50:00,16.12,16.13,16.09,16.12,319000.0,14.8431,14.8523,14.8155,14.8431,319000.0
2009-06-19 10:55:00,16.11,16.13,16.08,16.09,241000.0,14.8339,14.8523,14.8062,14.8155,241000.0
2009-06-19 11:00:00,16.09,16.1,16.03,16.03,845000.0,14.8155,14.8247,14.7602,14.7602,845000.0
2009-06-19 11:05:00,16.03,16.07,16.02,16.04,525000.0,14.7602,14.797,14.751,14.7694,525000.0
2009-06-19 11:10:00,16.04,16.06,16.02,16.04,197000.0,14.7694,14.7878,14.751,14.7694,197000.0
2009-06-19 11:15:00,16.04,16.06,16.03,16.03,197000.0,14.7694,14.7878,14.7602,14.7602,197000.0
2009-06-19 11:20:00,16.04,16.05,16.02,16.04,372000.0,14.7694,14.7786,14.751,14.7694,372000.0
2009-06-19 11:25:00,16.05,16.1,16.04,16.09,465000.0,14.7786,14.8247,14.7694,14.8155,465000.0
2009-06-19 11:30:00,16.1,16.13,16.09,16.13,999000.0,14.8247,14.8523,14.8155,14.8523,999000.0
2009-06-19 11:35:00,16.13,16.14,16.1,16.13,300000.0,14.8523,14.8615,14.8247,14.8523,300000.0
2009-06-19 11:40:00,16.13,16.16,16.12,16.12,231000.0,14.8523,14.8799,14.8431,14.8431,231000.0
2009-06-19 11:45:00,16.12,16.12,16.04,16.04,626000.0,14.8431,14.8431,14.7694,14.7694,626000.0
2009-06-19 11:50:00,16.04,16.06,16.03,16.04,157000.0,14.7694,14.7878,14.7602,14.7694,157000.0
2009-06-19 11:55:00,16.04,16.08,16.04,16.07,269000.0,14.7694,14.8062,14.7694,14.797,269000.0
2009-06-19 12:00:00,16.07,16.1,16.07,16.09,131000.0,14.797,14.8247,14.797,14.8155,131000.0
2009-06-19 12:05:00,16.09,16.1,16.08,16.08,89000.0,14.8155,14.8247,14.8062,14.8062,89000.0
2009-06-19 12:10:00,16.08,16.08,16.04,16.08,115000.0,14.8062,14.8062,14.7694,14.8062,115000.0
2009-06-19 12:15:00,16.08,16.08,16.04,16.05,120000.0,14.8062,14.8062,14.7694,14.7786,120000.0
2009-06-19 12:20:00,16.05,16.08,16.05,16.08,148000.0,14.7786,14.8062,14.7786,14.8062,148000.0
2009-06-19 12:25:00,16.07,16.11,16.07,16.1,171000.0,14.797,14.8339,14.797,14.8247,171000.0
2009-06-19 12:30:00,16.1,16.11,16.09,16.11,291000.0,14.8247,14.8339,14.8155,14.8339,291000.0
2009-06-19 12:35:00,16.11,16.11,16.06,16.08,230000.0,14.8339,14.8339,14.7878,14.8062,230000.0
2009-06-19 12:40:00,16.09,16.1,16.08,16.1,54000.0,14.8155,14.8247,14.8062,14.8247,54000.0
2009-06-19 12:45:00,16.09,16.09,16.06,16.07,52000.0,14.8155,14.8155,14.7878,14.797,52000.0
2009-06-19 12:50:00,16.06,16.07,16.04,16.05,102000.0,14.7878,14.797,14.7694,14.7786,102000.0
2009-06-19 12:55:00,16.05,16.06,16.04,16.05,104000.0,14.7786,14.7878,14.7694,14.7786,104000.0
2009-06-19 13:00:00,16.05,16.06,16.05,16.05,147000.0,14.7786,14.7878,14.7786,14.7786,147000.0
2009-06-19 13:05:00,16.05,16.09,16.05,16.08,73000.0,14.7786,14.8155,14.7786,14.8062,73000.0
2009-06-19 13:10:00,16.08,16.09,16.08,16.08,100000.0,14.8062,14.8155,14.8062,14.8062,100000.0
2009-06-19 13:15:00,16.08,16.11,16.08,16.08,151000.0,14.8062,14.8339,14.8062,14.8062,151000.0
2009-06-19 13:20:00,16.08,16.08,16.05,16.08,73000.0,14.8062,14.8062,14.7786,14.8062,73000.0
2009-06-19 13:25:00,16.08,16.08,16.07,16.07,259000.0,14.8062,14.8062,14.797,14.797,259000.0
2009-06-19 13:30:00,16.07,16.11,16.07,16.1,182000.0,14.797,14.8339,14.797,14.8247,182000.0
2009-06-19 13:35:00,16.11,16.11,16.08,16.11,198000.0,14.8339,14.8339,14.8062,14.8339,198000.0
2009-06-19 13:40:00,16.11,16.12,16.1,16.12,206000.0,14.8339,14.8431,14.8247,14.8431,206000.0
2009-06-19 13:45:00,16.12,16.16,16.12,16.15,544000.0,14.8431,14.8799,14.8431,14.8707,544000.0
2009-06-19 13:50:00,16.14,16.16,16.14,16.16,216000.0,14.8615,14.8799,14.8615,14.8799,216000.0
2009-06-19 13:55:00,16.16,16.2,16.16,16.19,329000.0,14.8799,14.9167,14.8799,14.9075,329000.0
2009-06-19 14:00:00,16.19,16.19,16.17,16.18,253000.0,14.9075,14.9075,14.8891,14.8983,253000.0
2009-06-19 14:05:00,16.18,16.18,16.15,16.16,277000.0,14.8983,14.8983,14.8707,14.8799,277000.0
2009-06-19 14:10:00,16.16,16.16,16.12,16.13,222000.0,14.8799,14.8799,14.8431,14.8523,222000.0
2009-06-19 14:15:00,16.13,16.16,16.13,16.16,438000.0,14.8523,14.8799,14.8523,14.8799,438000.0
2009-06-19 14:20:00,16.16,16.16,16.14,16.15,1060000.0,14.8799,14.8799,14.8615,14.8707,1060000.0
2009-06-19 14:25:00,16.15,16.15,16.11,16.12,254000.0,14.8707,14.8707,14.8339,14.8431,254000.0
2009-06-19 14:30:00,16.12,16.14,16.11,16.13,77000.0,14.8431,14.8615,14.8339,14.8523,77000.0
2009-06-19 14:35:00,16.12,16.13,16.09,16.1,137000.0,14.8431,14.8523,14.8155,14.8247,137000.0
2009-06-19 14:40:00,16.1,16.1,16.09,16.1,136000.0,14.8247,14.8247,14.8155,14.8247,136000.0
2009-06-19 14:45:00,16.09,16.1,16.06,16.07,89000.0,14.8155,14.8247,14.7878,14.797,89000.0
2009-06-19 14:50:00,16.07,16.08,16.06,16.07,372000.0,14.797,14.8062,14.7878,14.797,372000.0
2009-06-19 14:55:00,16.07,16.1,16.07,16.09,268000.0,14.797,14.8247,14.797,14.8155,268000.0
2009-06-19 15:00:00,16.09,16.1,16.08,16.09,883000.0,14.8155,14.8247,14.8062,14.8155,883000.0
2009-06-19 15:05:00,16.09,16.09,16.07,16.08,238000.0,14.8155,14.8155,14.797,14.8062,238000.0
2009-06-19 15:10:00,16.08,16.08,16.06,16.08,199000.0,14.8062,14.8062,14.7878,14.8062,199000.0
2009-06-19 15:15:00,16.08,16.08,16.06,16.07,386000.0,14.8062,14.8062,14.7878,14.797,386000.0
2009-06-19 15:20:00,16.07,16.09,16.05,16.06,942000.0,14.797,14.8155,14.7786,14.7878,942000.0
2009-06-19 15:25:00,16.06,16.13,16.06,16.13,295000.0,14.7878,14.8523,14.7878,14.8523,295000.0
2009-06-19 15:30:00,16.13,16.15,16.12,16.13,402000.0,14.8523,14.8707,14.8431,14.8523,402000.0
2009-06-19 15:35:00,16.13,16.14,16.08,16.09,354000.0,14.8523,14.8615,14.8062,14.8155,354000.0
2009-06-19 15:40:00,16.08,16.1,16.08,16.1,400000.0,14.8062,14.8247,14.8062,14.8247,400000.0
2009-06-19 15:45:00,16.09,16.1,16.07,16.09,1472000.0,14.8155,14.8247,14.797,14.8155,1472000.0
2009-06-19 15:50:00,16.1,16.13,16.08,16.12,1244000.0,14.8247,14.8523,14.8062,14.8431,1244000.0
2009-06-19 15:55:00,16.12,16.13,16.1,16.11,1688000.0,14.8431,14.8523,14.8247,14.8339,1688000.0
2009-06-22 09:30:00,16.12,16.2,16.06,16.2,548000.0,14.8431,14.9167,14.7878,14.9167,548000.0
2009-06-22 09:35:00,16.18,16.32,16.18,16.27,687000.0,14.8983,15.0272,14.8983,14.9812,687000.0
2009-06-22 09:40:00,16.28,16.28,16.18,16.22,316000.0,14.9904,14.9904,14.8983,14.9352,316000.0
2009-06-22 09:45:00,16.22,16.22,16.13,16.15,546000.0,14.9352,14.9352,14.8523,14.8707,546000.0
2009-06-22 09:50:00,16.15,16.22,16.13,16.19,350000.0,14.8707,14.9352,14.8523,14.9075,350000.0
2009-06-22 09:55:00,16.18,16.22,16.16,16.2,169000.0,14.8983,14.9352,14.8799,14.9167,169000.0
2009-06-22 10:00:00,16.2,16.22,16.13,16.16,381000.0,14.9167,14.9352,14.8523,14.8799,381000.0
2009-06-22 10:05:00,16.15,16.16,16.12,16.16,253000.0,14.8707,14.8799,14.8431,14.8799,253000.0
2009-06-22 10:10:00,16.16,16.2,16.13,16.18,185000.0,14.8799,14.9167,14.8523,14.8983,185000.0
2009-06-22 10:15:00,16.18,16.19,16.16,16.18,88000.0,14.8983,14.9075,14.8799,14.8983,88000.0
2009-06-22 10:20:00,16.18,16.18,16.13,16.17,134000.0,14.8983,14.8983,14.8523,14.8891,134000.0
2009-06-22 10:25:00,16.17,16.2,16.17,16.2,246000.0,14.8891,14.9167,14.8891,14.9167,246000.0
2009-06-22 10:30:00,16.18,16.19,16.14,16.15,126000.0,14.8983,14.9075,14.8615,14.8707,126000.0
2009-06-22 10:35:00,16.15,16.15,16.11,16.12,101000.0,14.8707,14.8707,14.8339,14.8431,101000.0
2009-06-22 10:40:00,16.12,16.13,16.05,16.1,163000.0,14.8431,14.8523,14.7786,14.8247,163000.0
2009-06-22 10:45:00,16.1,16.11,16.06,16.07,288000.0,14.8247,14.8339,14.7878,14.797,288000.0
2009-06-22 10:50:00,16.07,16.07,16.04,16.04,92000.0,14.797,14.797,14.7694,14.7694,92000.0
2009-06-22 10:55:00,16.04,16.05,16.03,16.03,84000.0,14.7694,14.7786,14.7602,14.7602,84000.0
2009-06-22 11:00:00,16.03,16.04,16.01,16.02,222000.0,14.7602,14.7694,14.7418,14.751,222000.0
2009-06-22 11:05:00,16.02,16.05,16.02,16.04,197000.0,14.751,14.7786,14.751,14.7694,197000.0
2009-06-22 11:10:00,16.03,16.04,16.02,16.03,105000.0,14.7602,14.7694,14.751,14.7602,105000.0
2009-06-22 11:15:00,16.02,16.05,16.01,16.04,221000.0,14.751,14.7786,14.7418,14.7694,221000.0
2009-06-22 11:20:00,16.04,16.04,16.02,16.03,210000.0,14.7694,14.7694,14.751,14.7602,210000.0
2009-06-22 11:25:00,16.03,16.03,16.0,16.01,389000.0,14.7602,14.7602,14.7326,14.7418,389000.0
2009-06-22 11:30:00,16.01,16.03,15.99,16.0,380000.0,14.7418,14.7602,14.7234,14.7326,380000.0
2009-06-22 11:35:00,16.01,16.04,16.0,16.02,269000.0,14.7418,14.7694,14.7326,14.751,269000.0
2009-06-22 11:40:00,16.0,16.04,16.0,16.03,83000.0,14.7326,14.7694,14.7326,14.7602,83000.0
2009-06-22 11:45:00,16.02,16.06,16.02,16.06,181000.0,14.751,14.7878,14.751,14.7878,181000.0
2009-06-22 11:50:00,16.06,16.06,16.04,16.06,185000.0,14.7878,14.7878,14.7694,14.7878,185000.0
2009-06-22 11:55:00,16.06,16.06,16.03,16.04,93000.0,14.7878,14.7878,14.7602,14.7694,93000.0
2009-06-22 12:00:00,16.04,16.05,16.0,16.0,171000.0,14.7694,14.7786,14.7326,14.7326,171000.0
2009-06-22 12:05:00,16.0,16.06,16.0,16.03,241000.0,14.7326,14.7878,14.7326,14.7602,241000.0
2009-06-22 12:10:00,16.03,16.03,16.02,16.02,129000.0,14.7602,14.7602,14.751,14.751,129000.0
2009-06-22 12:15:00,16.02,16.02,15.99,16.0,284000.0,14.751,14.751,14.7234,14.7326,284000.0
2009-06-22 12:20:00,16.0,16.01,15.99,16.0,218000.0,14.7326,14.7418,14.7234,14.7326,218000.0
2009-06-22 12:25:00,16.0,16.04,16.0,16.0,103000.0,14.7326,14.7694,14.7326,14.7326,103000.0
2009-06-22 12:30:00,16.0,16.02,15.99,16.0,179000.0,14.7326,14.751,14.7234,14.7326,179000.0
2009-06-22 12:35:00,16.0,16.01,15.99,16.01,125000.0,14.7326,14.7418,14.7234,14.7418,125000.0
2009-06-22 12:40:00,16.01,16.02,16.0,16.0,113000.0,14.7418,14.751,14.7326,14.7326,113000.0
2009-06-22 12:45:00,16.0,16.02,15.99,16.0,191000.0,14.7326,14.751,14.7234,14.7326,191000.0
2009-06-22 12:50:00,16.0,16.01,15.99,16.0,107000.0,14.7326,14.7418,14.7234,14.7326,107000.0
2009-06-22 12:55:00,16.0,16.02,16.0,16.0,70000.0,14.7326,14.751,14.7326,14.7326,70000.0
2009-06-22 13:00:00,16.0,16.0,15.99,16.0,245000.0,14.7326,14.7326,14.7234,14.7326,245000.0
2009-06-22 13:05:00,16.0,16.0,15.97,15.97,167000.0,14.7326,14.7326,14.705,14.705,167000.0
2009-06-22 13:10:00,15.97,15.97,15.92,15.93,275000.0,14.705,14.705,14.6589,14.6681,275000.0
2009-06-22 13:15:00,15.92,15.95,15.88,15.88,259000.0,14.6589,14.6865,14.6221,14.6221,259000.0
2009-06-22 13:20:00,15.88,15.9,15.87,15.88,225000.0,14.6221,14.6405,14.6129,14.6221,225000.0
2009-06-22 13:25:00,15.88,15.89,15.86,15.87,196000.0,14.6221,14.6313,14.6037,14.6129,196000.0
2009-06-22 13:30:00,15.86,15.89,15.86,15.86,157000.0,14.6037,14.6313,14.6037,14.6037,157000.0
2009-06-22 13:35:00,15.86,15.89,15.85,15.88,143000.0,14.6037,14.6313,14.5945,14.6221,143000.0
2009-06-22 13:40:00,15.88,15.91,15.87,15.88,112000.0,14.6221,14.6497,14.6129,14.6221,112000.0
2009-06-22 13:45:00,15.88,15.92,15.88,15.9,91000.0,14.6221,14.6589,14.6221,14.6405,91000.0
2009-06-22 13:50:00,15.91,15.92,15.9,15.91,63000.0,14.6497,14.6589,14.6405,14.6497,63000.0
2009-06-22 13:55:00,15.91,15.94,15.91,15.94,61000.0,14.6497,14.6773,14.6497,14.6773,61000.0
2009-06-22 14:00:00,15.93,15.95,15.93,15.93,126000.0,14.6681,14.6865,14.6681,14.6681,126000.0
2009-06-22 14:05:00,15.93,15.96,15.93,15.95,227000.0,14.6681,14.6958,14.6681,14.6865,227000.0
2009-06-22 14:10:00,15.96,15.98,15.95,15.98,112000.0,14.6958,14.7142,14.6865,14.7142,112000.0
2009-06-22 14:15:00,15.98,16.01,15.98,16.01,160000.0,14.7142,14.7418,14.7142,14.7418,160000.0
2009-06-22 14:20:00,16.01,16.01,15.99,15.99,359000.0,14.7418,14.7418,14.7234,14.7234,359000.0
2009-06-22 14:25:00,15.99,15.99,15.93,15.93,368000.0,14.7234,14.7234,14.6681,14.6681,368000.0
2009-06-22 14:30:00,15.92,15.96,15.92,15.95,164000.0,14.6589,14.6958,14.6589,14.6865,164000.0
2009-06-22 14:35:00,15.95,15.96,15.93,15.96,161000.0,14.6865,14.6958,14.6681,14.6958,161000.0
2009-06-22 14:40:00,15.95,15.96,15.94,15.96,77000.0,14.6865,14.6958,14.6773,14.6958,77000.0
2009-06-22 14:45:00,15.95,15.96,15.94,15.94,167000.0,14.6865,14.6958,14.6773,14.6773,167000.0
2009-06-22 14:50:00,15.94,15.95,15.93,15.94,84000.0,14.6773,14.6865,14.6681,14.6773,84000.0
2009-06-22 14:55:00,15.94,15.95,15.94,15.94,130000.0,14.6773,14.6865,14.6773,14.6773,130000.0
2009-06-22 15:00:00,15.94,15.96,15.93,15.94,282000.0,14.6773,14.6958,14.6681,14.6773,282000.0
2009-06-22 15:05:00,15.94,15.94,15.88,15.89,151000.0,14.6773,14.6773,14.6221,14.6313,151000.0
2009-06-22 15:10:00,15.9,15.91,15.86,15.88,154000.0,14.6405,14.6497,14.6037,14.6221,154000.0
2009-06-22 15:15:00,15.88,15.88,15.85,15.85,223000.0,14.6221,14.6221,14.5945,14.5945,223000.0
2009-06-22 15:20:00,15.85,15.89,15.85,15.89,395000.0,14.5945,14.6313,14.5945,14.6313,395000.0
2009-06-22 15:25:00,15.9,15.9,15.85,15.87,115000.0,14.6405,14.6405,14.5945,14.6129,115000.0
2009-06-22 15:30:00,15.87,15.9,15.84,15.84,741000.0,14.6129,14.6405,14.5853,14.5853,741000.0
2009-06-22 15:35:00,15.84,15.89,15.84,15.89,325000.0,14.5853,14.6313,14.5853,14.6313,325000.0
2009-06-22 15:40:00,15.88,15.89,15.81,15.81,461000.0,14.6221,14.6313,14.5576,14.5576,461000.0
2009-06-22 15:45:00,15.82,15.86,15.81,15.84,493000.0,14.5668,14.6037,14.5576,14.5853,493000.0
2009-06-22 15:50:00,15.84,15.84,15.78,15.79,514000.0,14.5853,14.5853,14.53,14.5392,514000.0
2009-06-22 15:55:00,15.8,15.8,15.7,15.71,1406000.0,14.5484,14.5484,14.4564,14.4656,1406000.0
2009-06-23 09:30:00,15.7,15.83,15.55,15.73,1071000.0,14.4564,14.5761,14.3182,14.484,1071000.0
2009-06-23 09:35:00,15.73,15.76,15.68,15.71,581000.0,14.484,14.5116,14.4379,14.4656,581000.0
2009-06-23 09:40:00,15.71,15.72,15.67,15.69,356000.0,14.4656,14.4748,14.4287,14.4471,356000.0
2009-06-23 09:45:00,15.69,15.74,15.69,15.74,261000.0,14.4471,14.4932,14.4471,14.4932,261000.0
2009-06-23 09:50:00,15.74,15.83,15.73,15.78,502000.0,14.4932,14.5761,14.484,14.53,502000.0
2009-06-23 09:55:00,15.77,15.83,15.77,15.8,378000.0,14.5208,14.5761,14.5208,14.5484,378000.0
2009-06-23 10:00:00,15.81,15.9,15.8,15.9,711000.0,14.5576,14.6405,14.5484,14.6405,711000.0
2009-06-23 10:05:00,15.9,15.91,15.86,15.88,352000.0,14.6405,14.6497,14.6037,14.6221,352000.0
2009-06-23 10:10:00,15.88,15.9,15.83,15.87,361000.0,14.6221,14.6405,14.5761,14.6129,361000.0
2009-06-23 10:15:00,15.87,15.9,15.84,15.9,185000.0,14.6129,14.6405,14.5853,14.6405,185000.0
2009-06-23 10:20:00,15.89,15.94,15.87,15.87,166000.0,14.6313,14.6773,14.6129,14.6129,166000.0
2009-06-23 10:25:00,15.87,15.91,15.87,15.89,143000.0,14.6129,14.6497,14.6129,14.6313,143000.0
2009-06-23 10:30:00,15.9,15.92,15.89,15.91,197000.0,14.6405,14.6589,14.6313,14.6497,197000.0
2009-06-23 10:35:00,15.91,15.93,15.91,15.92,186000.0,14.6497,14.6681,14.6497,14.6589,186000.0
2009-06-23 10:40:00,15.92,15.92,15.82,15.83,228000.0,14.6589,14.6589,14.5668,14.5761,228000.0
2009-06-23 10:45:00,15.83,15.83,15.74,15.76,233000.0,14.5761,14.5761,14.4932,14.5116,233000.0
2009-06-23 10:50:00,15.74,15.8,15.73,15.78,244000.0,14.4932,14.5484,14.484,14.53,244000.0
2009-06-23 10:55:00,15.78,15.84,15.77,15.83,104000.0,14.53,14.5853,14.5208,14.5761,104000.0
2009-06-23 11:00:00,15.83,15.83,15.79,15.8,87000.0,14.5761,14.5761,14.5392,14.5484,87000.0
2009-06-23 11:05:00,15.79,15.8,15.77,15.78,143000.0,14.5392,14.5484,14.5208,14.53,143000.0
2009-06-23 11:10:00,15.79,15.79,15.76,15.79,59000.0,14.5392,14.5392,14.5116,14.5392,59000.0
2009-06-23 11:15:00,15.79,15.85,15.78,15.85,2835000.0,14.5392,14.5945,14.53,14.5945,2835000.0
2009-06-23 11:20:00,15.85,15.85,15.8,15.81,117000.0,14.5945,14.5945,14.5484,14.5576,117000.0
2009-06-23 11:25:00,15.81,15.86,15.81,15.84,272000.0,14.5576,14.6037,14.5576,14.5853,272000.0
2009-06-23 11:30:00,15.84,15.84,15.81,15.82,113000.0,14.5853,14.5853,14.5576,14.5668,113000.0
2009-06-23 11:35:00,15.83,15.86,15.82,15.85,78000.0,14.5761,14.6037,14.5668,14.5945,78000.0
2009-06-23 11:40:00,15.85,15.85,15.81,15.82,87000.0,14.5945,14.5945,14.5576,14.5668,87000.0
2009-06-23 11:45:00,15.82,15.85,15.82,15.84,31000.0,14.5668,14.5945,14.5668,14.5853,31000.0
2009-06-23 11:50:00,15.84,15.85,15.82,15.82,125000.0,14.5853,14.5945,14.5668,14.5668,125000.0
2009-06-23 11:55:00,15.82,15.83,15.82,15.82,19000.0,14.5668,14.5761,14.5668,14.5668,19000.0
2009-06-23 12:00:00,15.83,15.83,15.78,15.78,74000.0,14.5761,14.5761,14.53,14.53,74000.0
2009-06-23 12:05:00,15.78,15.79,15.76,15.76,68000.0,14.53,14.5392,14.5116,14.5116,68000.0
2009-06-23 12:10:00,15.76,15.77,15.74,15.74,36000.0,14.5116,14.5208,14.4932,14.4932,36000.0
2009-06-23 12:15:00,15.74,15.78,15.74,15.77,76000.0,14.4932,14.53,14.4932,14.5208,76000.0
2009-06-23 12:20:00,15.78,15.79,15.77,15.78,157000.0,14.53,14.5392,14.5208,14.53,157000.0
2009-06-23 12:25:00,15.78,15.8,15.77,15.79,108000.0,14.53,14.5484,14.5208,14.5392,108000.0
2009-06-23 12:30:00,15.79,15.84,15.79,15.84,121000.0,14.5392,14.5853,14.5392,14.5853,121000.0
2009-06-23 12:35:00,15.83,15.84,15.8,15.8,85000.0,14.5761,14.5853,14.5484,14.5484,85000.0
2009-06-23 12:40:00,15.81,15.81,15.77,15.78,40000.0,14.5576,14.5576,14.5208,14.53,40000.0
2009-06-23 12:45:00,15.78,15.82,15.78,15.82,219000.0,14.53,14.5668,14.53,14.5668,219000.0
2009-06-23 12:50:00,15.81,15.84,15.8,15.81,127000.0,14.5576,14.5853,14.5484,14.5576,127000.0
2009-06-23 12:55:00,15.8,15.84,15.8,15.84,114000.0,14.5484,14.5853,14.5484,14.5853,114000.0
2009-06-23 13:00:00,15.84,15.87,15.84,15.86,80000.0,14.5853,14.6129,14.5853,14.6037,80000.0
2009-06-23 13:05:00,15.86,15.87,15.82,15.83,144000.0,14.6037,14.6129,14.5668,14.5761,144000.0
2009-06-23 13:10:00,15.84,15.85,15.79,15.79,68000.0,14.5853,14.5945,14.5392,14.5392,68000.0
2009-06-23 13:15:00,15.79,15.8,15.78,15.79,48000.0,14.5392,14.5484,14.53,14.5392,48000.0
2009-06-23 13:20:00,15.8,15.8,15.75,15.75,44000.0,14.5484,14.5484,14.5024,14.5024,44000.0
2009-06-23 13:25:00,15.75,15.77,15.75,15.77,47000.0,14.5024,14.5208,14.5024,14.5208,47000.0
2009-06-23 13:30:00,15.77,15.79,15.76,15.79,31000.0,14.5208,14.5392,14.5116,14.5392,31000.0
2009-06-23 13:35:00,15.78,15.79,15.78,15.78,15000.0,14.53,14.5392,14.53,14.53,15000.0
2009-06-23 13:40:00,15.78,15.78,15.74,15.74,76000.0,14.53,14.53,14.4932,14.4932,76000.0
2009-06-23 13:45:00,15.75,15.81,15.75,15.81,116000.0,14.5024,14.5576,14.5024,14.5576,116000.0
2009-06-23 13:50:00,15.81,15.86,15.75,15.85,350000.0,14.5576,14.6037,14.5024,14.5945,350000.0
2009-06-23 13:55:00,15.85,15.87,15.85,15.86,314000.0,14.5945,14.6129,14.5945,14.6037,314000.0
2009-06-23 14:00:00,15.85,15.87,15.83,15.87,122000.0,14.5945,14.6129,14.5761,14.6129,122000.0
2009-06-23 14:05:00,15.87,15.87,15.85,15.86,72000.0,14.6129,14.6129,14.5945,14.6037,72000.0
2009-06-23 14:10:00,15.87,15.93,15.85,15.93,138000.0,14.6129,14.6681,14.5945,14.6681,138000.0
2009-06-23 14:15:00,15.93,15.98,15.93,15.97,441000.0,14.6681,14.7142,14.6681,14.705,441000.0
2009-06-23 14:20:00,15.98,15.98,15.96,15.96,193000.0,14.7142,14.7142,14.6958,14.6958,193000.0
2009-06-23 14:25:00,15.96,15.99,15.95,15.96,241000.0,14.6958,14.7234,14.6865,14.6958,241000.0
2009-06-23 14:30:00,15.96,16.0,15.96,15.97,115000.0,14.6958,14.7326,14.6958,14.705,115000.0
2009-06-23 14:35:00,15.97,15.98,15.95,15.98,189000.0,14.705,14.7142,14.6865,14.7142,189000.0
2009-06-23 14:40:00,15.97,16.02,15.97,15.98,343000.0,14.705,14.751,14.705,14.7142,343000.0
2009-06-23 14:45:00,15.98,16.04,15.98,16.03,209000.0,14.7142,14.7694,14.7142,14.7602,209000.0
2009-06-23 14:50:00,16.04,16.09,16.03,16.05,516000.0,14.7694,14.8155,14.7602,14.7786,516000.0
2009-06-23 14:55:00,16.05,16.08,16.02,16.05,188000.0,14.7786,14.8062,14.751,14.7786,188000.0
2009-06-23 15:00:00,16.04,16.06,16.03,16.05,229000.0,14.7694,14.7878,14.7602,14.7786,229000.0
2009-06-23 15:05:00,16.05,16.06,15.99,16.0,228000.0,14.7786,14.7878,14.7234,14.7326,228000.0
2009-06-23 15:10:00,16.0,16.05,15.99,16.02,301000.0,14.7326,14.7786,14.7234,14.751,301000.0
2009-06-23 15:15:00,16.03,16.03,15.99,16.0,209000.0,14.7602,14.7602,14.7234,14.7326,209000.0
2009-06-23 15:20:00,16.0,16.03,15.98,15.99,205000.0,14.7326,14.7602,14.7142,14.7234,205000.0
2009-06-23 15:25:00,15.99,16.05,15.99,16.04,160000.0,14.7234,14.7786,14.7234,14.7694,160000.0
2009-06-23 15:30:00,16.03,16.05,16.0,16.04,527000.0,14.7602,14.7786,14.7326,14.7694,527000.0
2009-06-23 15:35:00,16.04,16.04,15.99,16.0,249000.0,14.7694,14.7694,14.7234,14.7326,249000.0
2009-06-23 15:40:00,16.0,16.04,16.0,16.03,520000.0,14.7326,14.7694,14.7326,14.7602,520000.0
2009-06-23 15:45:00,16.03,16.07,16.03,16.07,341000.0,14.7602,14.797,14.7602,14.797,341000.0
2009-06-23 15:50:00,16.07,16.07,16.0,16.04,545000.0,14.797,14.797,14.7326,14.7694,545000.0
2009-06-23 15:55:00,16.05,16.08,16.04,16.04,1069000.0,14.7786,14.8062,14.7694,14.7694,1069000.0
2009-06-24 09:30:00,16.13,16.22,16.08,16.18,680000.0,14.8523,14.9352,14.8062,14.8983,680000.0
2009-06-24 09:35:00,16.19,16.2,16.08,16.08,467000.0,14.9075,14.9167,14.8062,14.8062,467000.0
2009-06-24 09:40:00,16.08,16.13,16.0,16.12,368000.0,14.8062,14.8523,14.7326,14.8431,368000.0
2009-06-24 09:45:00,16.12,16.14,16.03,16.05,454000.0,14.8431,14.8615,14.7602,14.7786,454000.0
2009-06-24 09:50:00,16.05,16.09,16.05,16.08,215000.0,14.7786,14.8155,14.7786,14.8062,215000.0
2009-06-24 09:55:00,16.07,16.19,16.07,16.15,399000.0,14.797,14.9075,14.797,14.8707,399000.0
2009-06-24 10:00:00,16.15,16.17,16.13,16.16,335000.0,14.8707,14.8891,14.8523,14.8799,335000.0
2009-06-24 10:05:00,16.16,16.21,16.14,16.2,253000.0,14.8799,14.926,14.8615,14.9167,253000.0
2009-06-24 10:10:00,16.2,16.22,16.19,16.2,223000.0,14.9167,14.9352,14.9075,14.9167,223000.0
2009-06-24 10:15:00,16.2,16.23,16.2,16.22,138000.0,14.9167,14.9444,14.9167,14.9352,138000.0
2009-06-24 10:20:00,16.22,16.23,16.18,16.21,213000.0,14.9352,14.9444,14.8983,14.926,213000.0
2009-06-24 10:25:00,16.2,16.21,16.18,16.18,203000.0,14.9167,14.926,14.8983,14.8983,203000.0
2009-06-24 10:30:00,16.19,16.21,16.19,16.2,389000.0,14.9075,14.926,14.9075,14.9167,389000.0
2009-06-24 10:35:00,16.2,16.21,16.19,16.21,294000.0,14.9167,14.926,14.9075,14.926,294000.0
2009-06-24 10:40:00,16.21,16.21,16.18,16.2,109000.0,14.926,14.926,14.8983,14.9167,109000.0
2009-06-24 10:45:00,16.2,16.21,16.19,16.21,240000.0,14.9167,14.926,14.9075,14.926,240000.0
2009-06-24 10:50:00,16.21,16.23,16.19,16.2,122000.0,14.926,14.9444,14.9075,14.9167,122000.0
2009-06-24 10:55:00,16.2,16.2,16.18,16.18,89000.0,14.9167,14.9167,14.8983,14.8983,89000.0
2009-06-24 11:00:00,16.19,16.26,16.19,16.24,290000.0,14.9075,14.972,14.9075,14.9536,290000.0
2009-06-24 11:05:00,16.24,16.26,16.2,16.2,97000.0,14.9536,14.972,14.9167,14.9167,97000.0
2009-06-24 11:10:00,16.2,16.2,16.18,16.2,78000.0,14.9167,14.9167,14.8983,14.9167,78000.0
2009-06-24 11:15:00,16.21,16.22,16.2,16.2,57000.0,14.926,14.9352,14.9167,14.9167,57000.0
2009-06-24 11:20:00,16.2,16.2,16.18,16.18,74000.0,14.9167,14.9167,14.8983,14.8983,74000.0
2009-06-24 11:25:00,16.18,16.2,16.18,16.19,33000.0,14.8983,14.9167,14.8983,14.9075,33000.0
2009-06-24 11:30:00,16.19,16.19,16.17,16.18,116000.0,14.9075,14.9075,14.8891,14.8983,116000.0
2009-06-24 11:35:00,16.18,16.19,16.17,16.19,110000.0,14.8983,14.9075,14.8891,14.9075,110000.0
2009-06-24 11:40:00,16.18,16.18,16.17,16.18,106000.0,14.8983,14.8983,14.8891,14.8983,106000.0
2009-06-24 11:45:00,16.18,16.19,16.17,16.18,45000.0,14.8983,14.9075,14.8891,14.8983,45000.0
2009-06-24 11:50:00,16.18,16.19,16.18,16.19,20000.0,14.8983,14.9075,14.8983,14.9075,20000.0
2009-06-24 11:55:00,16.2,16.2,16.18,16.19,62000.0,14.9167,14.9167,14.8983,14.9075,62000.0
2009-06-24 12:00:00,16.19,16.19,16.15,16.15,55000.0,14.9075,14.9075,14.8707,14.8707,55000.0
2009-06-24 12:05:00,16.16,16.18,16.15,16.18,158000.0,14.8799,14.8983,14.8707,14.8983,158000.0
2009-06-24 12:10:00,16.17,16.18,16.15,16.15,70000.0,14.8891,14.8983,14.8707,14.8707,70000.0
2009-06-24 12:15:00,16.15,16.17,16.14,16.15,98000.0,14.8707,14.8891,14.8615,14.8707,98000.0
2009-06-24 12:20:00,16.16,16.18,16.12,16.13,292000.0,14.8799,14.8983,14.8431,14.8523,292000.0
2009-06-24 12:25:00,16.13,16.14,16.11,16.14,46000.0,14.8523,14.8615,14.8339,14.8615,46000.0
2009-06-24 12:30:00,16.14,16.14,16.11,16.13,95000.0,14.8615,14.8615,14.8339,14.8523,95000.0
2009-06-24 12:35:00,16.13,16.13,16.12,16.12,76000.0,14.8523,14.8523,14.8431,14.8431,76000.0
2009-06-24 12:40:00,16.12,16.15,16.1,16.15,104000.0,14.8431,14.8707,14.8247,14.8707,104000.0
2009-06-24 12:45:00,16.14,16.17,16.14,16.15,71000.0,14.8615,14.8891,14.8615,14.8707,71000.0
2009-06-24 12:50:00,16.15,16.17,16.15,16.16,591000.0,14.8707,14.8891,14.8707,14.8799,591000.0
2009-06-24 12:55:00,16.16,16.18,16.16,16.16,139000.0,14.8799,14.8983,14.8799,14.8799,139000.0
2009-06-24 13:00:00,16.16,16.18,16.16,16.17,36000.0,14.8799,14.8983,14.8799,14.8891,36000.0
2009-06-24 13:05:00,16.17,16.17,16.14,16.14,47000.0,14.8891,14.8891,14.8615,14.8615,47000.0
2009-06-24 13:10:00,16.15,16.16,16.12,16.13,139000.0,14.8707,14.8799,14.8431,14.8523,139000.0
2009-06-24 13:15:00,16.13,16.13,16.1,16.12,65000.0,14.8523,14.8523,14.8247,14.8431,65000.0
2009-06-24 13:20:00,16.12,16.12,16.08,16.11,170000.0,14.8431,14.8431,14.8062,14.8339,170000.0
2009-06-24 13:25:00,16.1,16.12,16.09,16.12,76000.0,14.8247,14.8431,14.8155,14.8431,76000.0
2009-06-24 13:30:00,16.12,16.12,16.06,16.07,126000.0,14.8431,14.8431,14.7878,14.797,126000.0
2009-06-24 13:35:00,16.08,16.1,16.07,16.09,197000.0,14.8062,14.8247,14.797,14.8155,197000.0
2009-06-24 13:40:00,16.09,16.1,16.08,16.08,123000.0,14.8155,14.8247,14.8062,14.8062,123000.0
2009-06-24 13:45:00,16.09,16.09,16.05,16.06,124000.0,14.8155,14.8155,14.7786,14.7878,124000.0
2009-06-24 13:50:00,16.06,16.11,16.06,16.11,162000.0,14.7878,14.8339,14.7878,14.8339,162000.0
2009-06-24 13:55:00,16.11,16.11,16.09,16.09,109000.0,14.8339,14.8339,14.8155,14.8155,109000.0
2009-06-24 14:00:00,16.09,16.14,16.09,16.12,46000.0,14.8155,14.8615,14.8155,14.8431,46000.0
2009-06-24 14:05:00,16.11,16.12,16.08,16.08,26000.0,14.8339,14.8431,14.8062,14.8062,26000.0
2009-06-24 14:10:00,16.08,16.08,16.06,16.06,45000.0,14.8062,14.8062,14.7878,14.7878,45000.0
2009-06-24 14:15:00,16.06,16.14,16.04,16.12,211000.0,14.7878,14.8615,14.7694,14.8431,211000.0
2009-06-24 14:20:00,16.12,16.13,16.06,16.11,320000.0,14.8431,14.8523,14.7878,14.8339,320000.0
2009-06-24 14:25:00,16.12,16.14,16.05,16.06,150000.0,14.8431,14.8615,14.7786,14.7878,150000.0
2009-06-24 14:30:00,16.07,16.1,16.06,16.09,277000.0,14.797,14.8247,14.7878,14.8155,277000.0
2009-06-24 14:35:00,16.09,16.09,16.01,16.03,235000.0,14.8155,14.8155,14.7418,14.7602,235000.0
2009-06-24 14:40:00,16.03,16.08,16.0,16.08,328000.0,14.7602,14.8062,14.7326,14.8062,328000.0
2009-06-24 14:45:00,16.08,16.1,16.05,16.07,247000.0,14.8062,14.8247,14.7786,14.797,247000.0
2009-06-24 14:50:00,16.07,16.13,16.06,16.12,244000.0,14.797,14.8523,14.7878,14.8431,244000.0
2009-06-24 14:55:00,16.12,16.14,16.05,16.09,133000.0,14.8431,14.8615,14.7786,14.8155,133000.0
2009-06-24 15:00:00,16.09,16.13,16.08,16.12,117000.0,14.8155,14.8523,14.8062,14.8431,117000.0
2009-06-24 15:05:00,16.11,16.12,16.02,16.02,220000.0,14.8339,14.8431,14.751,14.751,220000.0
2009-06-24 15:10:00,16.02,16.03,16.0,16.03,314000.0,14.751,14.7602,14.7326,14.7602,314000.0
2009-06-24 15:15:00,16.03,16.03,16.0,16.01,387000.0,14.7602,14.7602,14.7326,14.7418,387000.0
2009-06-24 15:20:00,16.01,16.02,15.97,16.0,277000.0,14.7418,14.751,14.705,14.7326,277000.0
2009-06-24 15:25:00,15.99,16.06,15.99,16.04,272000.0,14.7234,14.7878,14.7234,14.7694,272000.0
2009-06-24 15:30:00,16.04,16.07,16.03,16.07,429000.0,14.7694,14.797,14.7602,14.797,429000.0
2009-06-24 15:35:00,16.08,16.08,16.03,16.05,348000.0,14.8062,14.8062,14.7602,14.7786,348000.0
2009-06-24 15:40:00,16.04,16.05,15.99,16.02,270000.0,14.7694,14.7786,14.7234,14.751,270000.0
2009-06-24 15:45:00,16.03,16.08,16.01,16.07,346000.0,14.7602,14.8062,14.7418,14.797,346000.0
2009-06-24 15:50:00,16.07,16.08,16.02,16.05,495000.0,14.797,14.8062,14.751,14.7786,495000.0
2009-06-24 15:55:00,16.05,16.12,16.05,16.1,846000.0,14.7786,14.8431,14.7786,14.8247,846000.0
2009-06-25 09:30:00,16.15,16.15,15.92,16.0,289000.0,14.8707,14.8707,14.6589,14.7326,289000.0
2009-06-25 09:35:00,16.0,16.12,15.99,16.12,310000.0,14.7326,14.8431,14.7234,14.8431,310000.0
2009-06-25 09:40:00,16.12,16.27,16.11,16.26,402000.0,14.8431,14.9812,14.8339,14.972,402000.0
2009-06-25 09:45:00,16.26,16.39,16.26,16.3,707000.0,14.972,15.0917,14.972,15.0088,707000.0
2009-06-25 09:50:00,16.29,16.49,16.29,16.46,507000.0,14.9996,15.1838,14.9996,15.1561,507000.0
2009-06-25 09:55:00,16.48,16.5,16.42,16.49,486000.0,15.1746,15.193,15.1193,15.1838,486000.0
2009-06-25 10:00:00,16.48,16.57,16.48,16.54,723000.0,15.1746,15.2574,15.1746,15.2298,723000.0
2009-06-25 10:05:00,16.54,16.61,16.54,16.58,631000.0,15.2298,15.2943,15.2298,15.2666,631000.0
2009-06-25 10:10:00,16.58,16.62,16.58,16.61,1036000.0,15.2666,15.3035,15.2666,15.2943,1036000.0
2009-06-25 10:15:00,16.61,16.62,16.51,16.53,515000.0,15.2943,15.3035,15.2022,15.2206,515000.0
2009-06-25 10:20:00,16.54,16.55,16.42,16.5,705000.0,15.2298,15.239,15.1193,15.193,705000.0
2009-06-25 10:25:00,16.5,16.5,16.44,16.45,459000.0,15.193,15.193,15.1377,15.1469,459000.0
2009-06-25 10:30:00,16.45,16.45,16.4,16.44,526000.0,15.1469,15.1469,15.1009,15.1377,526000.0
2009-06-25 10:35:00,16.44,16.47,16.43,16.43,209000.0,15.1377,15.1654,15.1285,15.1285,209000.0
2009-06-25 10:40:00,16.43,16.45,16.41,16.42,331000.0,15.1285,15.1469,15.1101,15.1193,331000.0
2009-06-25 10:45:00,16.42,16.44,16.41,16.42,258000.0,15.1193,15.1377,15.1101,15.1193,258000.0
2009-06-25 10:50:00,16.42,16.47,16.41,16.47,195000.0,15.1193,15.1654,15.1101,15.1654,195000.0
2009-06-25 10:55:00,16.46,16.48,16.44,16.47,106000.0,15.1561,15.1746,15.1377,15.1654,106000.0
2009-06-25 11:00:00,16.48,16.53,16.46,16.53,250000.0,15.1746,15.2206,15.1561,15.2206,250000.0
2009-06-25 11:05:00,16.53,16.53,16.5,16.53,91000.0,15.2206,15.2206,15.193,15.2206,91000.0
2009-06-25 11:10:00,16.52,16.52,16.47,16.48,111000.0,15.2114,15.2114,15.1654,15.1746,111000.0
2009-06-25 11:15:00,16.48,16.48,16.44,16.48,319000.0,15.1746,15.1746,15.1377,15.1746,319000.0
2009-06-25 11:20:00,16.48,16.52,16.47,16.5,237000.0,15.1746,15.2114,15.1654,15.193,237000.0
2009-06-25 11:25:00,16.5,16.51,16.48,16.49,192000.0,15.193,15.2022,15.1746,15.1838,192000.0
2009-06-25 11:30:00,16.49,16.51,16.47,16.5,184000.0,15.1838,15.2022,15.1654,15.193,184000.0
2009-06-25 11:35:00,16.52,16.52,16.45,16.46,135000.0,15.2114,15.2114,15.1469,15.1561,135000.0
2009-06-25 11:40:00,16.47,16.51,16.47,16.51,121000.0,15.1654,15.2022,15.1654,15.2022,121000.0
2009-06-25 11:45:00,16.5,16.51,16.49,16.5,203000.0,15.193,15.2022,15.1838,15.193,203000.0
2009-06-25 11:50:00,16.5,16.5,16.46,16.46,74000.0,15.193,15.193,15.1561,15.1561,74000.0
2009-06-25 11:55:00,16.45,16.52,16.45,16.5,122000.0,15.1469,15.2114,15.1469,15.193,122000.0
2009-06-25 12:00:00,16.5,16.5,16.48,16.49,146000.0,15.193,15.193,15.1746,15.1838,146000.0
2009-06-25 12:05:00,16.48,16.48,16.46,16.46,111000.0,15.1746,15.1746,15.1561,15.1561,111000.0
2009-06-25 12:10:00,16.46,16.47,16.45,16.46,77000.0,15.1561,15.1654,15.1469,15.1561,77000.0
2009-06-25 12:15:00,16.46,16.47,16.43,16.43,157000.0,15.1561,15.1654,15.1285,15.1285,157000.0
2009-06-25 12:20:00,16.43,16.48,16.41,16.45,258000.0,15.1285,15.1746,15.1101,15.1469,258000.0
2009-06-25 12:25:00,16.46,16.46,16.4,16.4,211000.0,15.1561,15.1561,15.1009,15.1009,211000.0
2009-06-25 12:30:00,16.4,16.42,16.4,16.4,59000.0,15.1009,15.1193,15.1009,15.1009,59000.0
2009-06-25 12:35:00,16.39,16.41,16.37,16.37,169000.0,15.0917,15.1101,15.0733,15.0733,169000.0
2009-06-25 12:40:00,16.38,16.38,16.34,16.35,255000.0,15.0825,15.0825,15.0457,15.0549,255000.0
2009-06-25 12:45:00,16.35,16.35,16.33,16.34,120000.0,15.0549,15.0549,15.0364,15.0457,120000.0
2009-06-25 12:50:00,16.35,16.37,16.34,16.34,103000.0,15.0549,15.0733,15.0457,15.0457,103000.0
2009-06-25 12:55:00,16.34,16.35,16.32,16.32,170000.0,15.0457,15.0549,15.0272,15.0272,170000.0
2009-06-25 13:00:00,16.33,16.39,16.32,16.39,145000.0,15.0364,15.0917,15.0272,15.0917,145000.0
2009-06-25 13:05:00,16.38,16.43,16.37,16.43,129000.0,15.0825,15.1285,15.0733,15.1285,129000.0
2009-06-25 13:10:00,16.45,16.45,16.41,16.42,59000.0,15.1469,15.1469,15.1101,15.1193,59000.0
2009-06-25 13:15:00,16.42,16.47,16.42,16.47,127000.0,15.1193,15.1654,15.1193,15.1654,127000.0
2009-06-25 13:20:00,16.46,16.52,16.44,16.51,296000.0,15.1561,15.2114,15.1377,15.2022,296000.0
2009-06-25 13:25:00,16.51,16.54,16.5,16.53,427000.0,15.2022,15.2298,15.193,15.2206,427000.0
2009-06-25 13:30:00,16.53,16.54,16.5,16.5,412000.0,15.2206,15.2298,15.193,15.193,412000.0
2009-06-25 13:35:00,16.5,16.54,16.5,16.53,381000.0,15.193,15.2298,15.193,15.2206,381000.0
2009-06-25 13:40:00,16.54,16.56,16.51,16.51,198000.0,15.2298,15.2482,15.2022,15.2022,198000.0
2009-06-25 13:45:00,16.52,16.54,16.51,16.53,145000.0,15.2114,15.2298,15.2022,15.2206,145000.0
2009-06-25 13:50:00,16.53,16.55,16.52,16.53,139000.0,15.2206,15.239,15.2114,15.2206,139000.0
2009-06-25 13:55:00,16.53,16.53,16.48,16.48,77000.0,15.2206,15.2206,15.1746,15.1746,77000.0
2009-06-25 14:00:00,16.5,16.5,16.42,16.43,68000.0,15.193,15.193,15.1193,15.1285,68000.0
2009-06-25 14:05:00,16.43,16.43,16.39,16.4,27000.0,15.1285,15.1285,15.0917,15.1009,27000.0
2009-06-25 14:10:00,16.4,16.41,16.39,16.39,101000.0,15.1009,15.1101,15.0917,15.0917,101000.0
2009-06-25 14:15:00,16.39,16.39,16.36,16.36,86000.0,15.0917,15.0917,15.0641,15.0641,86000.0
2009-06-25 14:20:00,16.36,16.37,16.35,16.36,102000.0,15.0641,15.0733,15.0549,15.0641,102000.0
2009-06-25 14:25:00,16.36,16.36,16.33,16.34,250000.0,15.0641,15.0641,15.0364,15.0457,250000.0
2009-06-25 14:30:00,16.34,16.34,16.32,16.34,150000.0,15.0457,15.0457,15.0272,15.0457,150000.0
2009-06-25 14:35:00,16.33,16.35,16.3,16.3,291000.0,15.0364,15.0549,15.0088,15.0088,291000.0
2009-06-25 14:40:00,16.31,16.32,16.28,16.3,140000.0,15.018,15.0272,14.9904,15.0088,140000.0
2009-06-25 14:45:00,16.3,16.37,16.3,16.37,284000.0,15.0088,15.0733,15.0088,15.0733,284000.0
2009-06-25 14:50:00,16.37,16.37,16.33,16.36,117000.0,15.0733,15.0733,15.0364,15.0641,117000.0
2009-06-25 14:55:00,16.36,16.37,16.34,16.34,103000.0,15.0641,15.0733,15.0457,15.0457,103000.0
2009-06-25 15:00:00,16.34,16.36,16.33,16.33,101000.0,15.0457,15.0641,15.0364,15.0364,101000.0
2009-06-25 15:05:00,16.33,16.35,16.32,16.35,213000.0,15.0364,15.0549,15.0272,15.0549,213000.0
2009-06-25 15:10:00,16.35,16.38,16.34,16.34,211000.0,15.0549,15.0825,15.0457,15.0457,211000.0
2009-06-25 15:15:00,16.34,16.35,16.28,16.32,322000.0,15.0457,15.0549,14.9904,15.0272,322000.0
2009-06-25 15:20:00,16.32,16.34,16.3,16.34,228000.0,15.0272,15.0457,15.0088,15.0457,228000.0
2009-06-25 15:25:00,16.33,16.38,16.32,16.35,220000.0,15.0364,15.0825,15.0272,15.0549,220000.0
2009-06-25 15:30:00,16.35,16.35,16.27,16.27,198000.0,15.0549,15.0549,14.9812,14.9812,198000.0
2009-06-25 15:35:00,16.27,16.27,16.21,16.22,416000.0,14.9812,14.9812,14.926,14.9352,416000.0
2009-06-25 15:40:00,16.22,16.33,16.21,16.3,864000.0,14.9352,15.0364,14.926,15.0088,864000.0
2009-06-25 15:45:00,16.29,16.37,16.29,16.34,766000.0,14.9996,15.0733,14.9996,15.0457,766000.0
2009-06-25 15:50:00,16.34,16.34,16.28,16.32,1048000.0,15.0457,15.0457,14.9904,15.0272,1048000.0
2009-06-25 15:55:00,16.32,16.43,16.27,16.41,2908000.0,15.0272,15.1285,14.9812,15.1101,2908000.0
2009-06-26 09:30:00,16.4,16.53,16.33,16.39,240000.0,15.1009,15.2206,15.0364,15.0917,240000.0
2009-06-26 09:35:00,16.37,16.45,16.37,16.43,160000.0,15.0733,15.1469,15.0733,15.1285,160000.0
2009-06-26 09:40:00,16.42,16.48,16.42,16.48,155000.0,15.1193,15.1746,15.1193,15.1746,155000.0
2009-06-26 09:45:00,16.48,16.58,16.48,16.52,262000.0,15.1746,15.2666,15.1746,15.2114,262000.0
2009-06-26 09:50:00,16.52,16.57,16.51,16.57,169000.0,15.2114,15.2574,15.2022,15.2574,169000.0
2009-06-26 09:55:00,16.58,16.59,16.52,16.53,177000.0,15.2666,15.2759,15.2114,15.2206,177000.0
2009-06-26 10:00:00,16.54,16.61,16.52,16.61,242000.0,15.2298,15.2943,15.2114,15.2943,242000.0
2009-06-26 10:05:00,16.61,16.63,16.57,16.62,405000.0,15.2943,15.3127,15.2574,15.3035,405000.0
2009-06-26 10:10:00,16.62,16.65,16.6,16.61,360000.0,15.3035,15.3311,15.2851,15.2943,360000.0
2009-06-26 10:15:00,16.6,16.68,16.6,16.67,258000.0,15.2851,15.3587,15.2851,15.3495,258000.0
2009-06-26 10:20:00,16.67,16.7,16.67,16.69,286000.0,15.3495,15.3771,15.3495,15.3679,286000.0
2009-06-26 10:25:00,16.69,16.69,16.63,16.63,277000.0,15.3679,15.3679,15.3127,15.3127,277000.0
2009-06-26 10:30:00,16.64,16.67,16.63,16.67,157000.0,15.3219,15.3495,15.3127,15.3495,157000.0
2009-06-26 10:35:00,16.66,16.7,16.65,16.67,459000.0,15.3403,15.3771,15.3311,15.3495,459000.0
2009-06-26 10:40:00,16.68,16.69,16.66,16.66,133000.0,15.3587,15.3679,15.3403,15.3403,133000.0
2009-06-26 10:45:00,16.66,16.67,16.64,16.67,279000.0,15.3403,15.3495,15.3219,15.3495,279000.0
2009-06-26 10:50:00,16.68,16.68,16.66,16.66,92000.0,15.3587,15.3587,15.3403,15.3403,92000.0
2009-06-26 10:55:00,16.66,16.7,16.65,16.68,99000.0,15.3403,15.3771,15.3311,15.3587,99000.0
2009-06-26 11:00:00,16.68,16.69,16.65,16.69,170000.0,15.3587,15.3679,15.3311,15.3679,170000.0
2009-06-26 11:05:00,16.69,16.77,16.68,16.74,356000.0,15.3679,15.4416,15.3587,15.414,356000.0
2009-06-26 11:10:00,16.74,16.78,16.72,16.76,168000.0,15.414,15.4508,15.3956,15.4324,168000.0
2009-06-26 11:15:00,16.77,16.77,16.75,16.76,184000.0,15.4416,15.4416,15.4232,15.4324,184000.0
2009-06-26 11:20:00,16.75,16.75,16.7,16.75,109000.0,15.4232,15.4232,15.3771,15.4232,109000.0
2009-06-26 11:25:00,16.75,16.77,16.74,16.75,118000.0,15.4232,15.4416,15.414,15.4232,118000.0
2009-06-26 11:30:00,16.75,16.78,16.75,16.76,162000.0,15.4232,15.4508,15.4232,15.4324,162000.0
2009-06-26 11:35:00,16.76,16.77,16.74,16.74,157000.0,15.4324,15.4416,15.414,15.414,157000.0
2009-06-26 11:40:00,16.74,16.77,16.73,16.74,127000.0,15.414,15.4416,15.4048,15.414,127000.0
2009-06-26 11:45:00,16.74,16.78,16.73,16.77,288000.0,15.414,15.4508,15.4048,15.4416,288000.0
2009-06-26 11:50:00,16.78,16.81,16.76,16.8,272000.0,15.4508,15.4784,15.4324,15.4692,272000.0
2009-06-26 11:55:00,16.81,16.82,16.8,16.81,115000.0,15.4784,15.4876,15.4692,15.4784,115000.0
2009-06-26 12:00:00,16.81,16.82,16.79,16.82,147000.0,15.4784,15.4876,15.46,15.4876,147000.0
2009-06-26 12:05:00,16.82,16.84,16.82,16.83,206000.0,15.4876,15.506,15.4876,15.4968,206000.0
2009-06-26 12:10:00,16.83,16.84,16.8,16.8,242000.0,15.4968,15.506,15.4692,15.4692,242000.0
2009-06-26 12:15:00,16.81,16.81,16.78,16.81,142000.0,15.4784,15.4784,15.4508,15.4784,142000.0
2009-06-26 12:20:00,16.8,16.82,16.8,16.8,171000.0,15.4692,15.4876,15.4692,15.4692,171000.0
2009-06-26 12:25:00,16.8,16.81,16.79,16.79,126000.0,15.4692,15.4784,15.46,15.46,126000.0
2009-06-26 12:30:00,16.79,16.8,16.76,16.78,203000.0,15.46,15.4692,15.4324,15.4508,203000.0
2009-06-26 12:35:00,16.78,16.78,16.69,16.77,398000.0,15.4508,15.4508,15.3679,15.4416,398000.0
2009-06-26 12:40:00,16.77,16.8,16.75,16.8,93000.0,15.4416,15.4692,15.4232,15.4692,93000.0
2009-06-26 12:45:00,16.79,16.81,16.79,16.8,17000.0,15.46,15.4784,15.46,15.4692,17000.0
2009-06-26 12:50:00,16.8,16.82,16.8,16.81,82000.0,15.4692,15.4876,15.4692,15.4784,82000.0
2009-06-26 12:55:00,16.81,16.82,16.78,16.78,42000.0,15.4784,15.4876,15.4508,15.4508,42000.0
2009-06-26 13:00:00,16.78,16.79,16.78,16.78,80000.0,15.4508,15.46,15.4508,15.4508,80000.0
2009-06-26 13:05:00,16.78,16.8,16.78,16.79,66000.0,15.4508,15.4692,15.4508,15.46,66000.0
2009-06-26 13:10:00,16.78,16.79,16.77,16.77,53000.0,15.4508,15.46,15.4416,15.4416,53000.0
2009-06-26 13:15:00,16.77,16.77,16.73,16.73,66000.0,15.4416,15.4416,15.4048,15.4048,66000.0
2009-06-26 13:20:00,16.73,16.75,16.72,16.73,89000.0,15.4048,15.4232,15.3956,15.4048,89000.0
2009-06-26 13:25:00,16.73,16.76,16.72,16.75,72000.0,15.4048,15.4324,15.3956,15.4232,72000.0
2009-06-26 13:30:00,16.74,16.75,16.71,16.74,112000.0,15.414,15.4232,15.3863,15.414,112000.0
2009-06-26 13:35:00,16.75,16.77,16.74,16.76,55000.0,15.4232,15.4416,15.414,15.4324,55000.0
2009-06-26 13:40:00,16.76,16.76,16.7,16.74,124000.0,15.4324,15.4324,15.3771,15.414,124000.0
2009-06-26 13:45:00,16.74,16.77,16.74,16.77,95000.0,15.414,15.4416,15.414,15.4416,95000.0
2009-06-26 13:50:00,16.77,16.78,16.76,16.77,79000.0,15.4416,15.4508,15.4324,15.4416,79000.0
2009-06-26 13:55:00,16.78,16.79,16.71,16.73,116000.0,15.4508,15.46,15.3863,15.4048,116000.0
2009-06-26 14:00:00,16.73,16.73,16.68,16.71,162000.0,15.4048,15.4048,15.3587,15.3863,162000.0
2009-06-26 14:05:00,16.71,16.71,16.68,16.69,59000.0,15.3863,15.3863,15.3587,15.3679,59000.0
2009-06-26 14:10:00,16.7,16.71,16.69,16.7,66000.0,15.3771,15.3863,15.3679,15.3771,66000.0
2009-06-26 14:15:00,16.7,16.72,16.68,16.71,79000.0,15.3771,15.3956,15.3587,15.3863,79000.0
2009-06-26 14:20:00,16.71,16.74,16.71,16.73,75000.0,15.3863,15.414,15.3863,15.4048,75000.0
2009-06-26 14:25:00,16.73,16.73,16.7,16.71,57000.0,15.4048,15.4048,15.3771,15.3863,57000.0
2009-06-26 14:30:00,16.71,16.71,16.69,16.71,64000.0,15.3863,15.3863,15.3679,15.3863,64000.0
2009-06-26 14:35:00,16.71,16.73,16.69,16.71,91000.0,15.3863,15.4048,15.3679,15.3863,91000.0
2009-06-26 14:40:00,16.71,16.73,16.7,16.73,80000.0,15.3863,15.4048,15.3771,15.4048,80000.0
2009-06-26 14:45:00,16.72,16.73,16.67,16.67,116000.0,15.3956,15.4048,15.3495,15.3495,116000.0
2009-06-26 14:50:00,16.68,16.71,16.68,16.7,102000.0,15.3587,15.3863,15.3587,15.3771,102000.0
2009-06-26 14:55:00,16.69,16.74,16.69,16.73,85000.0,15.3679,15.414,15.3679,15.4048,85000.0
2009-06-26 15:00:00,16.74,16.78,16.73,16.75,228000.0,15.414,15.4508,15.4048,15.4232,228000.0
2009-06-26 15:05:00,16.75,16.75,16.7,16.71,97000.0,15.4232,15.4232,15.3771,15.3863,97000.0
2009-06-26 15:10:00,16.71,16.72,16.69,16.71,120000.0,15.3863,15.3956,15.3679,15.3863,120000.0
2009-06-26 15:15:00,16.71,16.73,16.69,16.73,140000.0,15.3863,15.4048,15.3679,15.4048,140000.0
2009-06-26 15:20:00,16.73,16.73,16.7,16.7,85000.0,15.4048,15.4048,15.3771,15.3771,85000.0
2009-06-26 15:25:00,16.71,16.71,16.68,16.7,171000.0,15.3863,15.3863,15.3587,15.3771,171000.0
2009-06-26 15:30:00,16.7,16.72,16.68,16.68,369000.0,15.3771,15.3956,15.3587,15.3587,369000.0
2009-06-26 15:35:00,16.68,16.71,16.67,16.71,290000.0,15.3587,15.3863,15.3495,15.3863,290000.0
2009-06-26 15:40:00,16.72,16.82,16.71,16.8,1010000.0,15.3956,15.4876,15.3863,15.4692,1010000.0
2009-06-26 15:45:00,16.8,16.82,16.79,16.8,690000.0,15.4692,15.4876,15.46,15.4692,690000.0
2009-06-26 15:50:00,16.8,16.8,16.71,16.72,479000.0,15.4692,15.4692,15.3863,15.3956,479000.0
2009-06-26 15:55:00,16.72,16.82,16.72,16.8,1054000.0,15.3956,15.4876,15.3956,15.4692,1054000.0
2009-06-29 09:30:00,16.95,16.95,16.81,16.86,310000.0,15.6073,15.6073,15.4784,15.5245,310000.0
2009-06-29 09:35:00,16.86,16.86,16.68,16.75,360000.0,15.5245,15.5245,15.3587,15.4232,360000.0
2009-06-29 09:40:00,16.73,16.75,16.66,16.66,269000.0,15.4048,15.4232,15.3403,15.3403,269000.0
2009-06-29 09:45:00,16.66,16.69,16.62,16.67,224000.0,15.3403,15.3679,15.3035,15.3495,224000.0
2009-06-29 09:50:00,16.66,16.72,16.65,16.7,133000.0,15.3403,15.3956,15.3311,15.3771,133000.0
2009-06-29 09:55:00,16.7,16.73,16.66,16.73,82000.0,15.3771,15.4048,15.3403,15.4048,82000.0
2009-06-29 10:00:00,16.73,16.73,16.63,16.64,165000.0,15.4048,15.4048,15.3127,15.3219,165000.0
2009-06-29 10:05:00,16.64,16.64,16.6,16.6,108000.0,15.3219,15.3219,15.2851,15.2851,108000.0
2009-06-29 10:10:00,16.61,16.61,16.55,16.57,409000.0,15.2943,15.2943,15.239,15.2574,409000.0
2009-06-29 10:15:00,16.57,16.65,16.57,16.64,549000.0,15.2574,15.3311,15.2574,15.3219,549000.0
2009-06-29 10:20:00,16.64,16.68,16.64,16.68,479000.0,15.3219,15.3587,15.3219,15.3587,479000.0
2009-06-29 10:25:00,16.68,16.76,16.65,16.75,576000.0,15.3587,15.4324,15.3311,15.4232,576000.0
2009-06-29 10:30:00,16.75,16.79,16.73,16.75,570000.0,15.4232,15.46,15.4048,15.4232,570000.0
2009-06-29 10:35:00,16.75,16.76,16.71,16.72,195000.0,15.4232,15.4324,15.3863,15.3956,195000.0
2009-06-29 10:40:00,16.71,16.73,16.68,16.7,95000.0,15.3863,15.4048,15.3587,15.3771,95000.0
2009-06-29 10:45:00,16.72,16.73,16.65,16.66,225000.0,15.3956,15.4048,15.3311,15.3403,225000.0
2009-06-29 10:50:00,16.65,16.68,16.65,16.68,192000.0,15.3311,15.3587,15.3311,15.3587,192000.0
2009-06-29 10:55:00,16.68,16.72,16.68,16.69,77000.0,15.3587,15.3956,15.3587,15.3679,77000.0
2009-06-29 11:00:00,16.7,16.73,16.69,16.71,156000.0,15.3771,15.4048,15.3679,15.3863,156000.0
2009-06-29 11:05:00,16.71,16.8,16.71,16.78,278000.0,15.3863,15.4692,15.3863,15.4508,278000.0
2009-06-29 11:10:00,16.78,16.8,16.77,16.79,182000.0,15.4508,15.4692,15.4416,15.46,182000.0
2009-06-29 11:15:00,16.79,16.8,16.76,16.78,243000.0,15.46,15.4692,15.4324,15.4508,243000.0
2009-06-29 11:20:00,16.77,16.79,16.77,16.78,83000.0,15.4416,15.46,15.4416,15.4508,83000.0
2009-06-29 11:25:00,16.78,16.8,16.78,16.79,94000.0,15.4508,15.4692,15.4508,15.46,94000.0
2009-06-29 11:30:00,16.78,16.8,16.77,16.79,123000.0,15.4508,15.4692,15.4416,15.46,123000.0
2009-06-29 11:35:00,16.79,16.79,16.76,16.78,240000.0,15.46,15.46,15.4324,15.4508,240000.0
2009-06-29 11:40:00,16.78,16.81,16.78,16.79,118000.0,15.4508,15.4784,15.4508,15.46,118000.0
2009-06-29 11:45:00,16.79,16.81,16.79,16.79,76000.0,15.46,15.4784,15.46,15.46,76000.0
2009-06-29 11:50:00,16.79,16.82,16.79,16.8,252000.0,15.46,15.4876,15.46,15.4692,252000.0
2009-06-29 11:55:00,16.81,16.81,16.79,16.8,70000.0,15.4784,15.4784,15.46,15.4692,70000.0
2009-06-29 12:00:00,16.8,16.81,16.8,16.8,63000.0,15.4692,15.4784,15.4692,15.4692,63000.0
2009-06-29 12:05:00,16.81,16.81,16.79,16.79,117000.0,15.4784,15.4784,15.46,15.46,117000.0
2009-06-29 12:10:00,16.79,16.81,16.79,16.8,31000.0,15.46,15.4784,15.46,15.4692,31000.0
2009-06-29 12:15:00,16.81,16.81,16.79,16.79,62000.0,15.4784,15.4784,15.46,15.46,62000.0
2009-06-29 12:20:00,16.79,16.83,16.79,16.81,156000.0,15.46,15.4968,15.46,15.4784,156000.0
2009-06-29 12:25:00,16.8,16.83,16.8,16.82,121000.0,15.4692,15.4968,15.4692,15.4876,121000.0
2009-06-29 12:30:00,16.82,16.83,16.82,16.82,45000.0,15.4876,15.4968,15.4876,15.4876,45000.0
2009-06-29 12:35:00,16.82,16.83,16.79,16.79,201000.0,15.4876,15.4968,15.46,15.46,201000.0
2009-06-29 12:40:00,16.79,16.81,16.79,16.79,70000.0,15.46,15.4784,15.46,15.46,70000.0
2009-06-29 12:45:00,16.79,16.8,16.78,16.79,133000.0,15.46,15.4692,15.4508,15.46,133000.0
2009-06-29 12:50:00,16.79,16.8,16.76,16.79,127000.0,15.46,15.4692,15.4324,15.46,127000.0
2009-06-29 12:55:00,16.79,16.79,16.77,16.77,23000.0,15.46,15.46,15.4416,15.4416,23000.0
2009-06-29 13:00:00,16.77,16.8,16.77,16.79,37000.0,15.4416,15.4692,15.4416,15.46,37000.0
2009-06-29 13:05:00,16.79,16.81,16.79,16.81,40000.0,15.46,15.4784,15.46,15.4784,40000.0
2009-06-29 13:10:00,16.82,16.83,16.81,16.83,41000.0,15.4876,15.4968,15.4784,15.4968,41000.0
2009-06-29 13:15:00,16.82,16.83,16.82,16.83,61000.0,15.4876,15.4968,15.4876,15.4968,61000.0
2009-06-29 13:20:00,16.83,16.85,16.82,16.84,50000.0,15.4968,15.5153,15.4876,15.506,50000.0
2009-06-29 13:25:00,16.84,16.86,16.83,16.85,136000.0,15.506,15.5245,15.4968,15.5153,136000.0
2009-06-29 13:30:00,16.85,16.87,16.85,16.87,110000.0,15.5153,15.5337,15.5153,15.5337,110000.0
2009-06-29 13:35:00,16.88,16.89,16.87,16.89,149000.0,15.5429,15.5521,15.5337,15.5521,149000.0
2009-06-29 13:40:00,16.88,16.88,16.87,16.87,79000.0,15.5429,15.5429,15.5337,15.5337,79000.0
2009-06-29 13:45:00,16.88,16.89,16.86,16.87,260000.0,15.5429,15.5521,15.5245,15.5337,260000.0
2009-06-29 13:50:00,16.86,16.86,16.8,16.81,42000.0,15.5245,15.5245,15.4692,15.4784,42000.0
2009-06-29 13:55:00,16.8,16.82,16.78,16.79,95000.0,15.4692,15.4876,15.4508,15.46,95000.0
2009-06-29 14:00:00,16.79,16.8,16.74,16.75,201000.0,15.46,15.4692,15.414,15.4232,201000.0
2009-06-29 14:05:00,16.75,16.77,16.72,16.72,87000.0,15.4232,15.4416,15.3956,15.3956,87000.0
2009-06-29 14:10:00,16.72,16.75,16.72,16.74,168000.0,15.3956,15.4232,15.3956,15.414,168000.0
2009-06-29 14:15:00,16.74,16.76,16.73,16.75,134000.0,15.414,15.4324,15.4048,15.4232,134000.0
2009-06-29 14:20:00,16.75,16.76,16.74,16.75,108000.0,15.4232,15.4324,15.414,15.4232,108000.0
2009-06-29 14:25:00,16.75,16.76,16.74,16.75,78000.0,15.4232,15.4324,15.414,15.4232,78000.0
2009-06-29 14:30:00,16.76,16.77,16.75,16.77,79000.0,15.4324,15.4416,15.4232,15.4416,79000.0
2009-06-29 14:35:00,16.77,16.78,16.77,16.77,133000.0,15.4416,15.4508,15.4416,15.4416,133000.0
2009-06-29 14:40:00,16.77,16.79,16.77,16.77,101000.0,15.4416,15.46,15.4416,15.4416,101000.0
2009-06-29 14:45:00,16.77,16.78,16.77,16.77,161000.0,15.4416,15.4508,15.4416,15.4416,161000.0
2009-06-29 14:50:00,16.77,16.79,16.77,16.78,140000.0,15.4416,15.46,15.4416,15.4508,140000.0
2009-06-29 14:55:00,16.78,16.79,16.77,16.78,77000.0,15.4508,15.46,15.4416,15.4508,77000.0
2009-06-29 15:00:00,16.78,16.78,16.74,16.76,138000.0,15.4508,15.4508,15.414,15.4324,138000.0
2009-06-29 15:05:00,16.76,16.78,16.75,16.76,101000.0,15.4324,15.4508,15.4232,15.4324,101000.0
2009-06-29 15:10:00,16.75,16.77,16.75,16.77,125000.0,15.4232,15.4416,15.4232,15.4416,125000.0
2009-06-29 15:15:00,16.77,16.81,16.77,16.8,139000.0,15.4416,15.4784,15.4416,15.4692,139000.0
2009-06-29 15:20:00,16.81,16.83,16.78,16.83,155000.0,15.4784,15.4968,15.4508,15.4968,155000.0
2009-06-29 15:25:00,16.83,16.83,16.8,16.82,159000.0,15.4968,15.4968,15.4692,15.4876,159000.0
2009-06-29 15:30:00,16.82,16.83,16.81,16.82,274000.0,15.4876,15.4968,15.4784,15.4876,274000.0
2009-06-29 15:35:00,16.82,16.82,16.79,16.8,286000.0,15.4876,15.4876,15.46,15.4692,286000.0
2009-06-29 15:40:00,16.79,16.82,16.77,16.79,233000.0,15.46,15.4876,15.4416,15.46,233000.0
2009-06-29 15:45:00,16.78,16.79,16.76,16.76,216000.0,15.4508,15.46,15.4324,15.4324,216000.0
2009-06-29 15:50:00,16.76,16.79,16.75,16.78,373000.0,15.4324,15.46,15.4232,15.4508,373000.0
2009-06-29 15:55:00,16.78,16.81,16.75,16.78,441000.0,15.4508,15.4784,15.4232,15.4508,441000.0
2009-06-30 09:30:00,16.9,16.9,16.7,16.71,210000.0,15.5613,15.5613,15.3771,15.3863,210000.0
2009-06-30 09:35:00,16.71,16.75,16.65,16.66,346000.0,15.3863,15.4232,15.3311,15.3403,346000.0
2009-06-30 09:40:00,16.66,16.72,16.65,16.71,258000.0,15.3403,15.3956,15.3311,15.3863,258000.0
2009-06-30 09:45:00,16.72,16.74,16.69,16.71,63000.0,15.3956,15.414,15.3679,15.3863,63000.0
2009-06-30 09:50:00,16.72,16.75,16.69,16.75,90000.0,15.3956,15.4232,15.3679,15.4232,90000.0
2009-06-30 09:55:00,16.75,16.79,16.72,16.76,104000.0,15.4232,15.46,15.3956,15.4324,104000.0
2009-06-30 10:00:00,16.75,16.77,16.73,16.76,178000.0,15.4232,15.4416,15.4048,15.4324,178000.0
2009-06-30 10:05:00,16.77,16.8,16.74,16.8,91000.0,15.4416,15.4692,15.414,15.4692,91000.0
2009-06-30 10:10:00,16.8,16.81,16.77,16.78,281000.0,15.4692,15.4784,15.4416,15.4508,281000.0
2009-06-30 10:15:00,16.78,16.8,16.76,16.78,81000.0,15.4508,15.4692,15.4324,15.4508,81000.0
2009-06-30 10:20:00,16.78,16.78,16.71,16.71,145000.0,15.4508,15.4508,15.3863,15.3863,145000.0
2009-06-30 10:25:00,16.7,16.7,16.66,16.67,140000.0,15.3771,15.3771,15.3403,15.3495,140000.0
2009-06-30 10:30:00,16.66,16.66,16.61,16.65,151000.0,15.3403,15.3403,15.2943,15.3311,151000.0
2009-06-30 10:35:00,16.65,16.65,16.62,16.62,177000.0,15.3311,15.3311,15.3035,15.3035,177000.0
2009-06-30 10:40:00,16.63,16.65,16.6,16.61,266000.0,15.3127,15.3311,15.2851,15.2943,266000.0
2009-06-30 10:45:00,16.61,16.62,16.57,16.61,194000.0,15.2943,15.3035,15.2574,15.2943,194000.0
2009-06-30 10:50:00,16.61,16.61,16.58,16.59,66000.0,15.2943,15.2943,15.2666,15.2759,66000.0
2009-06-30 10:55:00,16.59,16.62,16.57,16.6,119000.0,15.2759,15.3035,15.2574,15.2851,119000.0
2009-06-30 11:00:00,16.59,16.6,16.59,16.59,104000.0,15.2759,15.2851,15.2759,15.2759,104000.0
2009-06-30 11:05:00,16.59,16.63,16.59,16.62,269000.0,15.2759,15.3127,15.2759,15.3035,269000.0
2009-06-30 11:10:00,16.61,16.63,16.6,16.61,204000.0,15.2943,15.3127,15.2851,15.2943,204000.0
2009-06-30 11:15:00,16.61,16.62,16.6,16.62,222000.0,15.2943,15.3035,15.2851,15.3035,222000.0
2009-06-30 11:20:00,16.62,16.67,16.62,16.66,249000.0,15.3035,15.3495,15.3035,15.3403,249000.0
2009-06-30 11:25:00,16.66,16.67,16.64,16.66,49000.0,15.3403,15.3495,15.3219,15.3403,49000.0
2009-06-30 11:30:00,16.66,16.66,16.6,16.61,59000.0,15.3403,15.3403,15.2851,15.2943,59000.0
2009-06-30 11:35:00,16.61,16.61,16.56,16.61,172000.0,15.2943,15.2943,15.2482,15.2943,172000.0
2009-06-30 11:40:00,16.6,16.61,16.57,16.57,38000.0,15.2851,15.2943,15.2574,15.2574,38000.0
2009-06-30 11:45:00,16.57,16.58,16.56,16.58,93000.0,15.2574,15.2666,15.2482,15.2666,93000.0
2009-06-30 11:50:00,16.57,16.59,16.57,16.57,166000.0,15.2574,15.2759,15.2574,15.2574,166000.0
2009-06-30 11:55:00,16.57,16.6,16.57,16.59,35000.0,15.2574,15.2851,15.2574,15.2759,35000.0
2009-06-30 12:00:00,16.58,16.59,16.55,16.59,56000.0,15.2666,15.2759,15.239,15.2759,56000.0
2009-06-30 12:05:00,16.58,16.61,16.58,16.61,145000.0,15.2666,15.2943,15.2666,15.2943,145000.0
2009-06-30 12:10:00,16.61,16.67,16.61,16.66,211000.0,15.2943,15.3495,15.2943,15.3403,211000.0
2009-06-30 12:15:00,16.66,16.66,16.64,16.64,222000.0,15.3403,15.3403,15.3219,15.3219,222000.0
2009-06-30 12:20:00,16.63,16.66,16.62,16.65,80000.0,15.3127,15.3403,15.3035,15.3311,80000.0
2009-06-30 12:25:00,16.65,16.67,16.65,16.67,279000.0,15.3311,15.3495,15.3311,15.3495,279000.0
2009-06-30 12:30:00,16.67,16.68,16.65,16.67,91000.0,15.3495,15.3587,15.3311,15.3495,91000.0
2009-06-30 12:35:00,16.67,16.68,16.64,16.64,44000.0,15.3495,15.3587,15.3219,15.3219,44000.0
2009-06-30 12:40:00,16.66,16.68,16.65,16.67,73000.0,15.3403,15.3587,15.3311,15.3495,73000.0
2009-06-30 12:45:00,16.67,16.67,16.65,16.65,28000.0,15.3495,15.3495,15.3311,15.3311,28000.0
2009-06-30 12:50:00,16.66,16.66,16.61,16.63,55000.0,15.3403,15.3403,15.2943,15.3127,55000.0
2009-06-30 12:55:00,16.64,16.67,16.63,16.64,80000.0,15.3219,15.3495,15.3127,15.3219,80000.0
2009-06-30 13:00:00,16.64,16.65,16.63,16.64,52000.0,15.3219,15.3311,15.3127,15.3219,52000.0
2009-06-30 13:05:00,16.64,16.67,16.64,16.66,51000.0,15.3219,15.3495,15.3219,15.3403,51000.0
2009-06-30 13:10:00,16.66,16.66,16.64,16.64,21000.0,15.3403,15.3403,15.3219,15.3219,21000.0
2009-06-30 13:15:00,16.64,16.64,16.61,16.61,47000.0,15.3219,15.3219,15.2943,15.2943,47000.0
2009-06-30 13:20:00,16.61,16.66,16.61,16.64,60000.0,15.2943,15.3403,15.2943,15.3219,60000.0
2009-06-30 13:25:00,16.65,16.66,16.64,16.65,48000.0,15.3311,15.3403,15.3219,15.3311,48000.0
2009-06-30 13:30:00,16.65,16.65,16.63,16.64,37000.0,15.3311,15.3311,15.3127,15.3219,37000.0
2009-06-30 13:35:00,16.64,16.64,16.63,16.64,44000.0,15.3219,15.3219,15.3127,15.3219,44000.0
2009-06-30 13:40:00,16.64,16.68,16.64,16.67,38000.0,15.3219,15.3587,15.3219,15.3495,38000.0
2009-06-30 13:45:00,16.67,16.68,16.64,16.65,42000.0,15.3495,15.3587,15.3219,15.3311,42000.0
2009-06-30 13:50:00,16.65,16.66,16.64,16.64,57000.0,15.3311,15.3403,15.3219,15.3219,57000.0
2009-06-30 13:55:00,16.63,16.67,16.63,16.65,67000.0,15.3127,15.3495,15.3127,15.3311,67000.0
2009-06-30 14:00:00,16.65,16.67,16.64,16.65,103000.0,15.3311,15.3495,15.3219,15.3311,103000.0
2009-06-30 14:05:00,16.65,16.66,16.63,16.63,100000.0,15.3311,15.3403,15.3127,15.3127,100000.0
2009-06-30 14:10:00,16.63,16.64,16.62,16.64,85000.0,15.3127,15.3219,15.3035,15.3219,85000.0
2009-06-30 14:15:00,16.64,16.64,16.63,16.63,53000.0,15.3219,15.3219,15.3127,15.3127,53000.0
2009-06-30 14:20:00,16.63,16.64,16.62,16.63,54000.0,15.3127,15.3219,15.3035,15.3127,54000.0
2009-06-30 14:25:00,16.65,16.65,16.64,16.65,105000.0,15.3311,15.3311,15.3219,15.3311,105000.0
2009-06-30 14:30:00,16.66,16.66,16.61,16.64,119000.0,15.3403,15.3403,15.2943,15.3219,119000.0
2009-06-30 14:35:00,16.64,16.66,16.63,16.66,57000.0,15.3219,15.3403,15.3127,15.3403,57000.0
2009-06-30 14:40:00,16.66,16.69,16.66,16.68,129000.0,15.3403,15.3679,15.3403,15.3587,129000.0
2009-06-30 14:45:00,16.68,16.68,16.66,16.66,93000.0,15.3587,15.3587,15.3403,15.3403,93000.0
2009-06-30 14:50:00,16.66,16.67,16.65,16.66,57000.0,15.3403,15.3495,15.3311,15.3403,57000.0
2009-06-30 14:55:00,16.67,16.67,16.64,16.65,48000.0,15.3495,15.3495,15.3219,15.3311,48000.0
2009-06-30 15:00:00,16.65,16.68,16.64,16.68,112000.0,15.3311,15.3587,15.3219,15.3587,112000.0
2009-06-30 15:05:00,16.68,16.7,16.68,16.68,87000.0,15.3587,15.3771,15.3587,15.3587,87000.0
2009-06-30 15:10:00,16.68,16.7,16.68,16.68,87000.0,15.3587,15.3771,15.3587,15.3587,87000.0
2009-06-30 15:15:00,16.67,16.69,16.67,16.68,120000.0,15.3495,15.3679,15.3495,15.3587,120000.0
2009-06-30 15:20:00,16.68,16.74,16.68,16.72,289000.0,15.3587,15.414,15.3587,15.3956,289000.0
2009-06-30 15:25:00,16.73,16.74,16.72,16.73,128000.0,15.4048,15.414,15.3956,15.4048,128000.0
2009-06-30 15:30:00,16.73,16.78,16.73,16.78,258000.0,15.4048,15.4508,15.4048,15.4508,258000.0
2009-06-30 15:35:00,16.78,16.79,16.77,16.78,179000.0,15.4508,15.46,15.4416,15.4508,179000.0
2009-06-30 15:40:00,16.78,16.82,16.77,16.8,297000.0,15.4508,15.4876,15.4416,15.4692,297000.0
2009-06-30 15:45:00,16.8,16.82,16.8,16.82,224000.0,15.4692,15.4876,15.4692,15.4876,224000.0
2009-06-30 15:50:00,16.81,16.82,16.74,16.74,404000.0,15.4784,15.4876,15.414,15.414,404000.0
2009-06-30 15:55:00,16.74,16.79,16.73,16.76,608000.0,15.414,15.46,15.4048,15.4324,608000.0
2009-07-01 09:30:00,16.75,16.75,16.65,16.71,343000.0,15.4232,15.4232,15.3311,15.3863,343000.0
2009-07-01 09:35:00,16.71,16.76,16.64,16.75,709000.0,15.3863,15.4324,15.3219,15.4232,709000.0
2009-07-01 09:40:00,16.74,16.87,16.74,16.83,316000.0,15.414,15.5337,15.414,15.4968,316000.0
2009-07-01 09:45:00,16.83,16.87,16.81,16.85,135000.0,15.4968,15.5337,15.4784,15.5153,135000.0
2009-07-01 09:50:00,16.85,16.93,16.85,16.87,272000.0,15.5153,15.5889,15.5153,15.5337,272000.0
2009-07-01 09:55:00,16.86,16.93,16.86,16.9,176000.0,15.5245,15.5889,15.5245,15.5613,176000.0
2009-07-01 10:00:00,16.89,16.9,16.82,16.84,237000.0,15.5521,15.5613,15.4876,15.506,237000.0
2009-07-01 10:05:00,16.85,16.85,16.79,16.82,303000.0,15.5153,15.5153,15.46,15.4876,303000.0
2009-07-01 10:10:00,16.81,16.83,16.8,16.81,157000.0,15.4784,15.4968,15.4692,15.4784,157000.0
2009-07-01 10:15:00,16.81,16.86,16.81,16.82,114000.0,15.4784,15.5245,15.4784,15.4876,114000.0
2009-07-01 10:20:00,16.83,16.85,16.81,16.82,58000.0,15.4968,15.5153,15.4784,15.4876,58000.0
2009-07-01 10:25:00,16.82,16.86,16.81,16.83,124000.0,15.4876,15.5245,15.4784,15.4968,124000.0
2009-07-01 10:30:00,16.83,16.83,16.8,16.8,181000.0,15.4968,15.4968,15.4692,15.4692,181000.0
2009-07-01 10:35:00,16.81,16.86,16.8,16.86,116000.0,15.4784,15.5245,15.4692,15.5245,116000.0
2009-07-01 10:40:00,16.87,16.93,16.87,16.91,135000.0,15.5337,15.5889,15.5337,15.5705,135000.0
2009-07-01 10:45:00,16.91,16.92,16.9,16.91,178000.0,15.5705,15.5797,15.5613,15.5705,178000.0
2009-07-01 10:50:00,16.9,16.91,16.87,16.91,149000.0,15.5613,15.5705,15.5337,15.5705,149000.0
2009-07-01 10:55:00,16.9,16.91,16.88,16.89,146000.0,15.5613,15.5705,15.5429,15.5521,146000.0
2009-07-01 11:00:00,16.89,16.89,16.85,16.87,86000.0,15.5521,15.5521,15.5153,15.5337,86000.0
2009-07-01 11:05:00,16.88,16.9,16.87,16.9,80000.0,15.5429,15.5613,15.5337,15.5613,80000.0
2009-07-01 11:10:00,16.89,16.91,16.87,16.9,114000.0,15.5521,15.5705,15.5337,15.5613,114000.0
2009-07-01 11:15:00,16.91,16.91,16.87,16.87,138000.0,15.5705,15.5705,15.5337,15.5337,138000.0
2009-07-01 11:20:00,16.86,16.86,16.8,16.81,119000.0,15.5245,15.5245,15.4692,15.4784,119000.0
2009-07-01 11:25:00,16.81,16.81,16.74,16.75,329000.0,15.4784,15.4784,15.414,15.4232,329000.0
2009-07-01 11:30:00,16.75,16.79,16.73,16.74,185000.0,15.4232,15.46,15.4048,15.414,185000.0
2009-07-01 11:35:00,16.74,16.77,16.72,16.74,166000.0,15.414,15.4416,15.3956,15.414,166000.0
2009-07-01 11:40:00,16.75,16.75,16.74,16.75,163000.0,15.4232,15.4232,15.414,15.4232,163000.0
2009-07-01 11:45:00,16.75,16.76,16.71,16.71,131000.0,15.4232,15.4324,15.3863,15.3863,131000.0
2009-07-01 11:50:00,16.71,16.72,16.68,16.7,221000.0,15.3863,15.3956,15.3587,15.3771,221000.0
2009-07-01 11:55:00,16.7,16.7,16.68,16.7,158000.0,15.3771,15.3771,15.3587,15.3771,158000.0
2009-07-01 12:00:00,16.7,16.7,16.66,16.68,206000.0,15.3771,15.3771,15.3403,15.3587,206000.0
2009-07-01 12:05:00,16.69,16.69,16.66,16.66,210000.0,15.3679,15.3679,15.3403,15.3403,210000.0
2009-07-01 12:10:00,16.66,16.66,16.65,16.66,111000.0,15.3403,15.3403,15.3311,15.3403,111000.0
2009-07-01 12:15:00,16.66,16.67,16.61,16.62,420000.0,15.3403,15.3495,15.2943,15.3035,420000.0
2009-07-01 12:20:00,16.63,16.63,16.61,16.63,201000.0,15.3127,15.3127,15.2943,15.3127,201000.0
2009-07-01 12:25:00,16.63,16.67,16.63,16.64,218000.0,15.3127,15.3495,15.3127,15.3219,218000.0
2009-07-01 12:30:00,16.64,16.64,16.61,16.63,164000.0,15.3219,15.3219,15.2943,15.3127,164000.0
2009-07-01 12:35:00,16.64,16.65,16.63,16.64,46000.0,15.3219,15.3311,15.3127,15.3219,46000.0
2009-07-01 12:40:00,16.65,16.65,16.62,16.62,188000.0,15.3311,15.3311,15.3035,15.3035,188000.0
2009-07-01 12:45:00,16.62,16.63,16.6,16.6,154000.0,15.3035,15.3127,15.2851,15.2851,154000.0
2009-07-01 12:50:00,16.6,16.63,16.6,16.62,113000.0,15.2851,15.3127,15.2851,15.3035,113000.0
2009-07-01 12:55:00,16.61,16.64,16.61,16.63,155000.0,15.2943,15.3219,15.2943,15.3127,155000.0
2009-07-01 13:00:00,16.63,16.67,16.62,16.67,53000.0,15.3127,15.3495,15.3035,15.3495,53000.0
2009-07-01 13:05:00,16.67,16.69,16.67,16.69,259000.0,15.3495,15.3679,15.3495,15.3679,259000.0
2009-07-01 13:10:00,16.69,16.72,16.69,16.71,190000.0,15.3679,15.3956,15.3679,15.3863,190000.0
2009-07-01 13:15:00,16.71,16.72,16.69,16.7,38000.0,15.3863,15.3956,15.3679,15.3771,38000.0
2009-07-01 13:20:00,16.7,16.7,16.69,16.69,88000.0,15.3771,15.3771,15.3679,15.3679,88000.0
2009-07-01 13:25:00,16.69,16.71,16.69,16.71,109000.0,15.3679,15.3863,15.3679,15.3863,109000.0
2009-07-01 13:30:00,16.7,16.73,16.7,16.73,76000.0,15.3771,15.4048,15.3771,15.4048,76000.0
2009-07-01 13:35:00,16.72,16.74,16.72,16.73,83000.0,15.3956,15.414,15.3956,15.4048,83000.0
2009-07-01 13:40:00,16.74,16.75,16.73,16.74,230000.0,15.414,15.4232,15.4048,15.414,230000.0
2009-07-01 13:45:00,16.74,16.74,16.7,16.72,70000.0,15.414,15.414,15.3771,15.3956,70000.0
2009-07-01 13:50:00,16.72,16.73,16.71,16.71,111000.0,15.3956,15.4048,15.3863,15.3863,111000.0
2009-07-01 13:55:00,16.72,16.73,16.71,16.71,42000.0,15.3956,15.4048,15.3863,15.3863,42000.0
2009-07-01 14:00:00,16.71,16.73,16.68,16.71,139000.0,15.3863,15.4048,15.3587,15.3863,139000.0
2009-07-01 14:05:00,16.71,16.72,16.7,16.71,16000.0,15.3863,15.3956,15.3771,15.3863,16000.0
2009-07-01 14:10:00,16.71,16.73,16.7,16.72,68000.0,15.3863,15.4048,15.3771,15.3956,68000.0
2009-07-01 14:15:00,16.71,16.72,16.7,16.71,26000.0,15.3863,15.3956,15.3771,15.3863,26000.0
2009-07-01 14:20:00,16.71,16.71,16.69,16.7,145000.0,15.3863,15.3863,15.3679,15.3771,145000.0
2009-07-01 14:25:00,16.7,16.71,16.7,16.7,52000.0,15.3771,15.3863,15.3771,15.3771,52000.0
2009-07-01 14:30:00,16.7,16.72,16.68,16.68,121000.0,15.3771,15.3956,15.3587,15.3587,121000.0
2009-07-01 14:35:00,16.69,16.72,16.68,16.72,78000.0,15.3679,15.3956,15.3587,15.3956,78000.0
2009-07-01 14:40:00,16.71,16.72,16.71,16.72,33000.0,15.3863,15.3956,15.3863,15.3956,33000.0
2009-07-01 14:45:00,16.72,16.73,16.7,16.7,241000.0,15.3956,15.4048,15.3771,15.3771,241000.0
2009-07-01 14:50:00,16.7,16.7,16.67,16.68,176000.0,15.3771,15.3771,15.3495,15.3587,176000.0
2009-07-01 14:55:00,16.68,16.7,16.68,16.69,32000.0,15.3587,15.3771,15.3587,15.3679,32000.0
2009-07-01 15:00:00,16.69,16.7,16.69,16.69,69000.0,15.3679,15.3771,15.3679,15.3679,69000.0
2009-07-01 15:05:00,16.69,16.7,16.68,16.68,40000.0,15.3679,15.3771,15.3587,15.3587,40000.0
2009-07-01 15:10:00,16.68,16.68,16.66,16.67,78000.0,15.3587,15.3587,15.3403,15.3495,78000.0
2009-07-01 15:15:00,16.67,16.69,16.67,16.68,62000.0,15.3495,15.3679,15.3495,15.3587,62000.0
2009-07-01 15:20:00,16.68,16.68,16.66,16.67,126000.0,15.3587,15.3587,15.3403,15.3495,126000.0
2009-07-01 15:25:00,16.67,16.68,16.65,16.66,86000.0,15.3495,15.3587,15.3311,15.3403,86000.0
2009-07-01 15:30:00,16.67,16.67,16.62,16.64,181000.0,15.3495,15.3495,15.3035,15.3219,181000.0
2009-07-01 15:35:00,16.64,16.65,16.62,16.64,108000.0,15.3219,15.3311,15.3035,15.3219,108000.0
2009-07-01 15:40:00,16.64,16.66,16.58,16.59,346000.0,15.3219,15.3403,15.2666,15.2759,346000.0
2009-07-01 15:45:00,16.6,16.6,16.55,16.55,332000.0,15.2851,15.2851,15.239,15.239,332000.0
2009-07-01 15:50:00,16.55,16.61,16.54,16.58,460000.0,15.239,15.2943,15.2298,15.2666,460000.0
2009-07-01 15:55:00,16.58,16.59,16.55,16.56,676000.0,15.2666,15.2759,15.239,15.2482,676000.0
2009-07-02 09:30:00,16.25,16.5,16.25,16.47,449000.0,14.9628,15.193,14.9628,15.1654,449000.0
2009-07-02 09:35:00,16.48,16.48,16.43,16.43,380000.0,15.1746,15.1746,15.1285,15.1285,380000.0
2009-07-02 09:40:00,16.45,16.56,16.43,16.49,473000.0,15.1469,15.2482,15.1285,15.1838,473000.0
2009-07-02 09:45:00,16.49,16.58,16.47,16.56,753000.0,15.1838,15.2666,15.1654,15.2482,753000.0
2009-07-02 09:50:00,16.56,16.56,16.47,16.48,681000.0,15.2482,15.2482,15.1654,15.1746,681000.0
2009-07-02 09:55:00,16.49,16.51,16.48,16.51,225000.0,15.1838,15.2022,15.1746,15.2022,225000.0
2009-07-02 10:00:00,16.51,16.56,16.51,16.54,723000.0,15.2022,15.2482,15.2022,15.2298,723000.0
2009-07-02 10:05:00,16.54,16.56,16.5,16.53,298000.0,15.2298,15.2482,15.193,15.2206,298000.0
2009-07-02 10:10:00,16.53,16.55,16.5,16.53,214000.0,15.2206,15.239,15.193,15.2206,214000.0
2009-07-02 10:15:00,16.53,16.54,16.51,16.53,460000.0,15.2206,15.2298,15.2022,15.2206,460000.0
2009-07-02 10:20:00,16.53,16.6,16.53,16.6,473000.0,15.2206,15.2851,15.2206,15.2851,473000.0
2009-07-02 10:25:00,16.6,16.63,16.58,16.63,592000.0,15.2851,15.3127,15.2666,15.3127,592000.0
2009-07-02 10:30:00,16.63,16.64,16.6,16.63,271000.0,15.3127,15.3219,15.2851,15.3127,271000.0
2009-07-02 10:35:00,16.63,16.68,16.63,16.66,180000.0,15.3127,15.3587,15.3127,15.3403,180000.0
2009-07-02 10:40:00,16.66,16.67,16.64,16.65,195000.0,15.3403,15.3495,15.3219,15.3311,195000.0
2009-07-02 10:45:00,16.65,16.65,16.62,16.62,128000.0,15.3311,15.3311,15.3035,15.3035,128000.0
2009-07-02 10:50:00,16.62,16.64,16.6,16.64,240000.0,15.3035,15.3219,15.2851,15.3219,240000.0
2009-07-02 10:55:00,16.64,16.65,16.61,16.63,494000.0,15.3219,15.3311,15.2943,15.3127,494000.0
2009-07-02 11:00:00,16.63,16.64,16.62,16.63,204000.0,15.3127,15.3219,15.3035,15.3127,204000.0
2009-07-02 11:05:00,16.61,16.68,16.61,16.68,127000.0,15.2943,15.3587,15.2943,15.3587,127000.0
2009-07-02 11:10:00,16.68,16.69,16.67,16.68,191000.0,15.3587,15.3679,15.3495,15.3587,191000.0
2009-07-02 11:15:00,16.69,16.73,16.66,16.69,156000.0,15.3679,15.4048,15.3403,15.3679,156000.0
2009-07-02 11:20:00,16.68,16.69,16.66,16.68,155000.0,15.3587,15.3679,15.3403,15.3587,155000.0
2009-07-02 11:25:00,16.67,16.68,16.67,16.67,71000.0,15.3495,15.3587,15.3495,15.3495,71000.0
2009-07-02 11:30:00,16.68,16.72,16.67,16.7,184000.0,15.3587,15.3956,15.3495,15.3771,184000.0
2009-07-02 11:35:00,16.69,16.72,16.69,16.7,205000.0,15.3679,15.3956,15.3679,15.3771,205000.0
2009-07-02 11:40:00,16.7,16.7,16.67,16.69,240000.0,15.3771,15.3771,15.3495,15.3679,240000.0
2009-07-02 11:45:00,16.68,16.72,16.68,16.7,277000.0,15.3587,15.3956,15.3587,15.3771,277000.0
2009-07-02 11:50:00,16.7,16.75,16.69,16.75,243000.0,15.3771,15.4232,15.3679,15.4232,243000.0
2009-07-02 11:55:00,16.75,16.75,16.71,16.71,108000.0,15.4232,15.4232,15.3863,15.3863,108000.0
2009-07-02 12:00:00,16.71,16.73,16.69,16.72,133000.0,15.3863,15.4048,15.3679,15.3956,133000.0
2009-07-02 12:05:00,16.72,16.73,16.71,16.72,239000.0,15.3956,15.4048,15.3863,15.3956,239000.0
2009-07-02 12:10:00,16.73,16.74,16.7,16.72,144000.0,15.4048,15.414,15.3771,15.3956,144000.0
2009-07-02 12:15:00,16.72,16.72,16.65,16.66,228000.0,15.3956,15.3956,15.3311,15.3403,228000.0
2009-07-02 12:20:00,16.66,16.72,16.66,16.71,121000.0,15.3403,15.3956,15.3403,15.3863,121000.0
2009-07-02 12:25:00,16.72,16.72,16.66,16.67,96000.0,15.3956,15.3956,15.3403,15.3495,96000.0
2009-07-02 12:30:00,16.67,16.68,16.66,16.68,66000.0,15.3495,15.3587,15.3403,15.3587,66000.0
2009-07-02 12:35:00,16.69,16.7,16.68,16.68,86000.0,15.3679,15.3771,15.3587,15.3587,86000.0
2009-07-02 12:40:00,16.68,16.7,16.67,16.7,170000.0,15.3587,15.3771,15.3495,15.3771,170000.0
2009-07-02 12:45:00,16.7,16.73,16.7,16.73,165000.0,15.3771,15.4048,15.3771,15.4048,165000.0
2009-07-02 12:50:00,16.73,16.74,16.71,16.73,232000.0,15.4048,15.414,15.3863,15.4048,232000.0
2009-07-02 12:55:00,16.73,16.74,16.73,16.73,38000.0,15.4048,15.414,15.4048,15.4048,38000.0
2009-07-02 13:00:00,16.72,16.74,16.72,16.74,101000.0,15.3956,15.414,15.3956,15.414,101000.0
2009-07-02 13:05:00,16.74,16.75,16.72,16.72,230000.0,15.414,15.4232,15.3956,15.3956,230000.0
2009-07-02 13:10:00,16.72,16.73,16.7,16.73,218000.0,15.3956,15.4048,15.3771,15.4048,218000.0
2009-07-02 13:15:00,16.73,16.78,16.73,16.77,163000.0,15.4048,15.4508,15.4048,15.4416,163000.0
2009-07-02 13:20:00,16.76,16.79,16.75,16.78,228000.0,15.4324,15.46,15.4232,15.4508,228000.0
2009-07-02 13:25:00,16.77,16.79,16.76,16.77,60000.0,15.4416,15.46,15.4324,15.4416,60000.0
2009-07-02 13:30:00,16.78,16.8,16.77,16.77,129000.0,15.4508,15.4692,15.4416,15.4416,129000.0
2009-07-02 13:35:00,16.77,16.79,16.76,16.78,74000.0,15.4416,15.46,15.4324,15.4508,74000.0
2009-07-02 13:40:00,16.78,16.78,16.74,16.77,100000.0,15.4508,15.4508,15.414,15.4416,100000.0
2009-07-02 13:45:00,16.77,16.78,16.77,16.78,63000.0,15.4416,15.4508,15.4416,15.4508,63000.0
2009-07-02 13:50:00,16.78,16.8,16.77,16.79,218000.0,15.4508,15.4692,15.4416,15.46,218000.0
2009-07-02 13:55:00,16.79,16.8,16.78,16.79,60000.0,15.46,15.4692,15.4508,15.46,60000.0
2009-07-02 14:00:00,16.79,16.81,16.78,16.81,175000.0,15.46,15.4784,15.4508,15.4784,175000.0
2009-07-02 14:05:00,16.81,16.81,16.79,16.79,138000.0,15.4784,15.4784,15.46,15.46,138000.0
2009-07-02 14:10:00,16.79,16.79,16.76,16.77,80000.0,15.46,15.46,15.4324,15.4416,80000.0
2009-07-02 14:15:00,16.76,16.76,16.71,16.72,195000.0,15.4324,15.4324,15.3863,15.3956,195000.0
2009-07-02 14:20:00,16.72,16.72,16.7,16.71,125000.0,15.3956,15.3956,15.3771,15.3863,125000.0
2009-07-02 14:25:00,16.72,16.74,16.68,16.74,171000.0,15.3956,15.414,15.3587,15.414,171000.0
2009-07-02 14:30:00,16.73,16.74,16.71,16.73,101000.0,15.4048,15.414,15.3863,15.4048,101000.0
2009-07-02 14:35:00,16.73,16.74,16.72,16.73,56000.0,15.4048,15.414,15.3956,15.4048,56000.0
2009-07-02 14:40:00,16.72,16.74,16.71,16.74,217000.0,15.3956,15.414,15.3863,15.414,217000.0
2009-07-02 14:45:00,16.74,16.75,16.7,16.7,54000.0,15.414,15.4232,15.3771,15.3771,54000.0
2009-07-02 14:50:00,16.7,16.71,16.68,16.7,93000.0,15.3771,15.3863,15.3587,15.3771,93000.0
2009-07-02 14:55:00,16.7,16.7,16.67,16.67,54000.0,15.3771,15.3771,15.3495,15.3495,54000.0
2009-07-02 15:00:00,16.68,16.69,16.68,16.68,69000.0,15.3587,15.3679,15.3587,15.3587,69000.0
2009-07-02 15:05:00,16.68,16.69,16.67,16.68,43000.0,15.3587,15.3679,15.3495,15.3587,43000.0
2009-07-02 15:10:00,16.68,16.68,16.67,16.68,61000.0,15.3587,15.3587,15.3495,15.3587,61000.0
2009-07-02 15:15:00,16.68,16.68,16.63,16.64,158000.0,15.3587,15.3587,15.3127,15.3219,158000.0
2009-07-02 15:20:00,16.64,16.64,16.6,16.61,215000.0,15.3219,15.3219,15.2851,15.2943,215000.0
2009-07-02 15:25:00,16.61,16.64,16.59,16.6,271000.0,15.2943,15.3219,15.2759,15.2851,271000.0
2009-07-02 15:30:00,16.6,16.62,16.59,16.61,301000.0,15.2851,15.3035,15.2759,15.2943,301000.0
2009-07-02 15:35:00,16.61,16.68,16.61,16.68,301000.0,15.2943,15.3587,15.2943,15.3587,301000.0
2009-07-02 15:40:00,16.68,16.7,16.66,16.67,374000.0,15.3587,15.3771,15.3403,15.3495,374000.0
2009-07-02 15:45:00,16.67,16.68,16.63,16.67,293000.0,15.3495,15.3587,15.3127,15.3495,293000.0
2009-07-02 15:50:00,16.68,16.68,16.64,16.65,344000.0,15.3587,15.3587,15.3219,15.3311,344000.0
2009-07-02 15:55:00,16.66,16.67,16.58,16.58,846000.0,15.3403,15.3495,15.2666,15.2666,846000.0
2009-07-06 09:30:00,16.5,16.54,16.5,16.51,310000.0,15.193,15.2298,15.193,15.2022,310000.0
2009-07-06 09:35:00,16.52,16.56,16.51,16.54,269000.0,15.2114,15.2482,15.2022,15.2298,269000.0
2009-07-06 09:40:00,16.55,16.56,16.52,16.56,124000.0,15.239,15.2482,15.2114,15.2482,124000.0
2009-07-06 09:45:00,16.56,16.63,16.54,16.62,212000.0,15.2482,15.3127,15.2298,15.3035,212000.0
2009-07-06 09:50:00,16.62,16.66,16.6,16.63,265000.0,15.3035,15.3403,15.2851,15.3127,265000.0
2009-07-06 09:55:00,16.63,16.67,16.62,16.65,173000.0,15.3127,15.3495,15.3035,15.3311,173000.0
2009-07-06 10:00:00,16.66,16.67,16.59,16.63,317000.0,15.3403,15.3495,15.2759,15.3127,317000.0
2009-07-06 10:05:00,16.64,16.65,16.61,16.63,144000.0,15.3219,15.3311,15.2943,15.3127,144000.0
2009-07-06 10:10:00,16.63,16.65,16.61,16.64,130000.0,15.3127,15.3311,15.2943,15.3219,130000.0
2009-07-06 10:15:00,16.63,16.64,16.59,16.6,177000.0,15.3127,15.3219,15.2759,15.2851,177000.0
2009-07-06 10:20:00,16.6,16.64,16.57,16.64,184000.0,15.2851,15.3219,15.2574,15.3219,184000.0
2009-07-06 10:25:00,16.64,16.65,16.61,16.63,112000.0,15.3219,15.3311,15.2943,15.3127,112000.0
2009-07-06 10:30:00,16.62,16.62,16.57,16.59,136000.0,15.3035,15.3035,15.2574,15.2759,136000.0
2009-07-06 10:35:00,16.59,16.63,16.58,16.63,212000.0,15.2759,15.3127,15.2666,15.3127,212000.0
2009-07-06 10:40:00,16.62,16.64,16.61,16.64,265000.0,15.3035,15.3219,15.2943,15.3219,265000.0
2009-07-06 10:45:00,16.64,16.65,16.62,16.62,143000.0,15.3219,15.3311,15.3035,15.3035,143000.0
2009-07-06 10:50:00,16.63,16.65,16.62,16.65,153000.0,15.3127,15.3311,15.3035,15.3311,153000.0
2009-07-06 10:55:00,16.65,16.67,16.62,16.64,230000.0,15.3311,15.3495,15.3035,15.3219,230000.0
2009-07-06 11:00:00,16.63,16.64,16.62,16.64,184000.0,15.3127,15.3219,15.3035,15.3219,184000.0
2009-07-06 11:05:00,16.64,16.64,16.62,16.62,81000.0,15.3219,15.3219,15.3035,15.3035,81000.0
2009-07-06 11:10:00,16.62,16.64,16.57,16.59,696000.0,15.3035,15.3219,15.2574,15.2759,696000.0
2009-07-06 11:15:00,16.59,16.62,16.58,16.62,225000.0,15.2759,15.3035,15.2666,15.3035,225000.0
2009-07-06 11:20:00,16.62,16.66,16.62,16.64,459000.0,15.3035,15.3403,15.3035,15.3219,459000.0
2009-07-06 11:25:00,16.64,16.65,16.61,16.62,207000.0,15.3219,15.3311,15.2943,15.3035,207000.0
2009-07-06 11:30:00,16.61,16.63,16.6,16.61,172000.0,15.2943,15.3127,15.2851,15.2943,172000.0
2009-07-06 11:35:00,16.61,16.62,16.58,16.58,198000.0,15.2943,15.3035,15.2666,15.2666,198000.0
2009-07-06 11:40:00,16.59,16.59,16.53,16.55,218000.0,15.2759,15.2759,15.2206,15.239,218000.0
2009-07-06 11:45:00,16.54,16.58,16.53,16.57,304000.0,15.2298,15.2666,15.2206,15.2574,304000.0
2009-07-06 11:50:00,16.57,16.57,16.53,16.53,158000.0,15.2574,15.2574,15.2206,15.2206,158000.0
2009-07-06 11:55:00,16.53,16.54,16.51,16.52,108000.0,15.2206,15.2298,15.2022,15.2114,108000.0
2009-07-06 12:00:00,16.53,16.53,16.5,16.5,124000.0,15.2206,15.2206,15.193,15.193,124000.0
2009-07-06 12:05:00,16.51,16.53,16.5,16.52,75000.0,15.2022,15.2206,15.193,15.2114,75000.0
2009-07-06 12:10:00,16.52,16.55,16.52,16.55,125000.0,15.2114,15.239,15.2114,15.239,125000.0
2009-07-06 12:15:00,16.54,16.54,16.53,16.54,122000.0,15.2298,15.2298,15.2206,15.2298,122000.0
2009-07-06 12:20:00,16.54,16.54,16.51,16.52,64000.0,15.2298,15.2298,15.2022,15.2114,64000.0
2009-07-06 12:25:00,16.52,16.55,16.51,16.54,127000.0,15.2114,15.239,15.2022,15.2298,127000.0
2009-07-06 12:30:00,16.54,16.55,16.52,16.55,96000.0,15.2298,15.239,15.2114,15.239,96000.0
2009-07-06 12:35:00,16.54,16.54,16.54,16.54,101000.0,15.2298,15.2298,15.2298,15.2298,101000.0
2009-07-06 12:40:00,16.54,16.56,16.52,16.53,141000.0,15.2298,15.2482,15.2114,15.2206,141000.0
2009-07-06 12:45:00,16.53,16.56,16.52,16.56,209000.0,15.2206,15.2482,15.2114,15.2482,209000.0
2009-07-06 12:50:00,16.56,16.57,16.55,16.56,65000.0,15.2482,15.2574,15.239,15.2482,65000.0
2009-07-06 12:55:00,16.56,16.58,16.56,16.58,63000.0,15.2482,15.2666,15.2482,15.2666,63000.0
2009-07-06 13:00:00,16.58,16.59,16.55,16.59,79000.0,15.2666,15.2759,15.239,15.2759,79000.0
2009-07-06 13:05:00,16.57,16.57,16.55,16.55,97000.0,15.2574,15.2574,15.239,15.239,97000.0
2009-07-06 13:10:00,16.55,16.56,16.53,16.55,130000.0,15.239,15.2482,15.2206,15.239,130000.0
2009-07-06 13:15:00,16.56,16.61,16.55,16.59,159000.0,15.2482,15.2943,15.239,15.2759,159000.0
2009-07-06 13:20:00,16.59,16.61,16.57,16.57,89000.0,15.2759,15.2943,15.2574,15.2574,89000.0
2009-07-06 13:25:00,16.57,16.6,16.57,16.6,46000.0,15.2574,15.2851,15.2574,15.2851,46000.0
2009-07-06 13:30:00,16.59,16.63,16.59,16.62,73000.0,15.2759,15.3127,15.2759,15.3035,73000.0
2009-07-06 13:35:00,16.63,16.64,16.62,16.62,102000.0,15.3127,15.3219,15.3035,15.3035,102000.0
2009-07-06 13:40:00,16.62,16.65,16.62,16.65,158000.0,15.3035,15.3311,15.3035,15.3311,158000.0
2009-07-06 13:45:00,16.65,16.66,16.63,16.63,142000.0,15.3311,15.3403,15.3127,15.3127,142000.0
2009-07-06 13:50:00,16.63,16.63,16.59,16.59,287000.0,15.3127,15.3127,15.2759,15.2759,287000.0
2009-07-06 13:55:00,16.6,16.64,16.6,16.62,87000.0,15.2851,15.3219,15.2851,15.3035,87000.0
2009-07-06 14:00:00,16.63,16.63,16.62,16.63,67000.0,15.3127,15.3127,15.3035,15.3127,67000.0
2009-07-06 14:05:00,16.63,16.64,16.62,16.63,74000.0,15.3127,15.3219,15.3035,15.3127,74000.0
2009-07-06 14:10:00,16.63,16.63,16.6,16.61,98000.0,15.3127,15.3127,15.2851,15.2943,98000.0
2009-07-06 14:15:00,16.61,16.64,16.61,16.61,88000.0,15.2943,15.3219,15.2943,15.2943,88000.0
2009-07-06 14:20:00,16.61,16.62,16.6,16.61,39000.0,15.2943,15.3035,15.2851,15.2943,39000.0
2009-07-06 14:25:00,16.61,16.62,16.6,16.62,51000.0,15.2943,15.3035,15.2851,15.3035,51000.0
2009-07-06 14:30:00,16.62,16.62,16.61,16.62,107000.0,15.3035,15.3035,15.2943,15.3035,107000.0
2009-07-06 14:35:00,16.62,16.62,16.6,16.6,112000.0,15.3035,15.3035,15.2851,15.2851,112000.0
2009-07-06 14:40:00,16.6,16.61,16.59,16.6,132000.0,15.2851,15.2943,15.2759,15.2851,132000.0
2009-07-06 14:45:00,16.6,16.62,16.6,16.62,138000.0,15.2851,15.3035,15.2851,15.3035,138000.0
2009-07-06 14:50:00,16.62,16.62,16.61,16.61,138000.0,15.3035,15.3035,15.2943,15.2943,138000.0
2009-07-06 14:55:00,16.62,16.62,16.6,16.61,110000.0,15.3035,15.3035,15.2851,15.2943,110000.0
2009-07-06 15:00:00,16.61,16.64,16.61,16.61,150000.0,15.2943,15.3219,15.2943,15.2943,150000.0
2009-07-06 15:05:00,16.61,16.64,16.61,16.62,175000.0,15.2943,15.3219,15.2943,15.3035,175000.0
2009-07-06 15:10:00,16.62,16.62,16.6,16.62,88000.0,15.3035,15.3035,15.2851,15.3035,88000.0
2009-07-06 15:15:00,16.61,16.62,16.6,16.6,144000.0,15.2943,15.3035,15.2851,15.2851,144000.0
2009-07-06 15:20:00,16.6,16.61,16.59,16.6,147000.0,15.2851,15.2943,15.2759,15.2851,147000.0
2009-07-06 15:25:00,16.6,16.61,16.57,16.59,121000.0,15.2851,15.2943,15.2574,15.2759,121000.0
2009-07-06 15:30:00,16.58,16.59,16.55,16.57,301000.0,15.2666,15.2759,15.239,15.2574,301000.0
2009-07-06 15:35:00,16.57,16.59,16.56,16.58,137000.0,15.2574,15.2759,15.2482,15.2666,137000.0
2009-07-06 15:40:00,16.57,16.61,16.57,16.6,289000.0,15.2574,15.2943,15.2574,15.2851,289000.0
2009-07-06 15:45:00,16.6,16.69,16.6,16.66,565000.0,15.2851,15.3679,15.2851,15.3403,565000.0
2009-07-06 15:50:00,16.65,16.66,16.64,16.65,365000.0,15.3311,15.3403,15.3219,15.3311,365000.0
2009-07-06 15:55:00,16.66,16.74,16.65,16.7,1048000.0,15.3403,15.414,15.3311,15.3771,1048000.0
2009-07-07 09:30:00,16.69,16.72,16.57,16.57,443000.0,15.3679,15.3956,15.2574,15.2574,443000.0
2009-07-07 09:35:00,16.57,16.59,16.53,16.54,414000.0,15.2574,15.2759,15.2206,15.2298,414000.0
2009-07-07 09:40:00,16.52,16.57,16.5,16.54,313000.0,15.2114,15.2574,15.193,15.2298,313000.0
2009-07-07 09:45:00,16.52,16.56,16.5,16.5,323000.0,15.2114,15.2482,15.193,15.193,323000.0
2009-07-07 09:50:00,16.51,16.52,16.48,16.5,359000.0,15.2022,15.2114,15.1746,15.193,359000.0
2009-07-07 09:55:00,16.51,16.55,16.5,16.53,253000.0,15.2022,15.239,15.193,15.2206,253000.0
2009-07-07 10:00:00,16.52,16.54,16.5,16.53,203000.0,15.2114,15.2298,15.193,15.2206,203000.0
2009-07-07 10:05:00,16.54,16.54,16.51,16.51,329000.0,15.2298,15.2298,15.2022,15.2022,329000.0
2009-07-07 10:10:00,16.51,16.55,16.51,16.53,317000.0,15.2022,15.239,15.2022,15.2206,317000.0
2009-07-07 10:15:00,16.53,16.54,16.5,16.5,324000.0,15.2206,15.2298,15.193,15.193,324000.0
2009-07-07 10:20:00,16.51,16.52,16.5,16.5,532000.0,15.2022,15.2114,15.193,15.193,532000.0
2009-07-07 10:25:00,16.5,16.51,16.5,16.5,274000.0,15.193,15.2022,15.193,15.193,274000.0
2009-07-07 10:30:00,16.5,16.51,16.48,16.5,361000.0,15.193,15.2022,15.1746,15.193,361000.0
2009-07-07 10:35:00,16.5,16.5,16.47,16.48,198000.0,15.193,15.193,15.1654,15.1746,198000.0
2009-07-07 10:40:00,16.47,16.49,16.44,16.45,184000.0,15.1654,15.1838,15.1377,15.1469,184000.0
2009-07-07 10:45:00,16.45,16.45,16.4,16.4,278000.0,15.1469,15.1469,15.1009,15.1009,278000.0
2009-07-07 10:50:00,16.4,16.42,16.39,16.42,377000.0,15.1009,15.1193,15.0917,15.1193,377000.0
2009-07-07 10:55:00,16.42,16.42,16.4,16.4,202000.0,15.1193,15.1193,15.1009,15.1009,202000.0
2009-07-07 11:00:00,16.4,16.42,16.4,16.42,141000.0,15.1009,15.1193,15.1009,15.1193,141000.0
2009-07-07 11:05:00,16.41,16.42,16.4,16.41,126000.0,15.1101,15.1193,15.1009,15.1101,126000.0
2009-07-07 11:10:00,16.41,16.42,16.36,16.38,159000.0,15.1101,15.1193,15.0641,15.0825,159000.0
2009-07-07 11:15:00,16.38,16.39,16.37,16.39,183000.0,15.0825,15.0917,15.0733,15.0917,183000.0
2009-07-07 11:20:00,16.39,16.4,16.38,16.38,98000.0,15.0917,15.1009,15.0825,15.0825,98000.0
2009-07-07 11:25:00,16.37,16.39,16.37,16.38,142000.0,15.0733,15.0917,15.0733,15.0825,142000.0
2009-07-07 11:30:00,16.38,16.4,16.35,16.36,149000.0,15.0825,15.1009,15.0549,15.0641,149000.0
2009-07-07 11:35:00,16.35,16.36,16.27,16.28,371000.0,15.0549,15.0641,14.9812,14.9904,371000.0
2009-07-07 11:40:00,16.28,16.3,16.25,16.29,622000.0,14.9904,15.0088,14.9628,14.9996,622000.0
2009-07-07 11:45:00,16.29,16.31,16.27,16.28,229000.0,14.9996,15.018,14.9812,14.9904,229000.0
2009-07-07 11:50:00,16.27,16.3,16.27,16.27,331000.0,14.9812,15.0088,14.9812,14.9812,331000.0
2009-07-07 11:55:00,16.26,16.27,16.23,16.25,278000.0,14.972,14.9812,14.9444,14.9628,278000.0
2009-07-07 12:00:00,16.25,16.27,16.25,16.25,261000.0,14.9628,14.9812,14.9628,14.9628,261000.0
2009-07-07 12:05:00,16.25,16.27,16.23,16.25,247000.0,14.9628,14.9812,14.9444,14.9628,247000.0
2009-07-07 12:10:00,16.27,16.27,16.24,16.25,159000.0,14.9812,14.9812,14.9536,14.9628,159000.0
2009-07-07 12:15:00,16.25,16.28,16.23,16.27,139000.0,14.9628,14.9904,14.9444,14.9812,139000.0
2009-07-07 12:20:00,16.26,16.29,16.24,16.26,224000.0,14.972,14.9996,14.9536,14.972,224000.0
2009-07-07 12:25:00,16.26,16.27,16.23,16.25,207000.0,14.972,14.9812,14.9444,14.9628,207000.0
2009-07-07 12:30:00,16.25,16.27,16.24,16.26,159000.0,14.9628,14.9812,14.9536,14.972,159000.0
2009-07-07 12:35:00,16.26,16.27,16.24,16.25,274000.0,14.972,14.9812,14.9536,14.9628,274000.0
2009-07-07 12:40:00,16.25,16.3,16.25,16.3,120000.0,14.9628,15.0088,14.9628,15.0088,120000.0
2009-07-07 12:45:00,16.29,16.35,16.29,16.34,304000.0,14.9996,15.0549,14.9996,15.0457,304000.0
2009-07-07 12:50:00,16.34,16.35,16.32,16.33,290000.0,15.0457,15.0549,15.0272,15.0364,290000.0
2009-07-07 12:55:00,16.33,16.33,16.26,16.26,253000.0,15.0364,15.0364,14.972,14.972,253000.0
2009-07-07 13:00:00,16.27,16.28,16.26,16.26,203000.0,14.9812,14.9904,14.972,14.972,203000.0
2009-07-07 13:05:00,16.26,16.28,16.26,16.28,72000.0,14.972,14.9904,14.972,14.9904,72000.0
2009-07-07 13:10:00,16.28,16.31,16.27,16.3,92000.0,14.9904,15.018,14.9812,15.0088,92000.0
2009-07-07 13:15:00,16.3,16.31,16.28,16.3,86000.0,15.0088,15.018,14.9904,15.0088,86000.0
2009-07-07 13:20:00,16.3,16.3,16.24,16.25,128000.0,15.0088,15.0088,14.9536,14.9628,128000.0
2009-07-07 13:25:00,16.24,16.26,16.24,16.24,83000.0,14.9536,14.972,14.9536,14.9536,83000.0
2009-07-07 13:30:00,16.24,16.31,16.24,16.3,174000.0,14.9536,15.018,14.9536,15.0088,174000.0
2009-07-07 13:35:00,16.3,16.31,16.28,16.28,111000.0,15.0088,15.018,14.9904,14.9904,111000.0
2009-07-07 13:40:00,16.28,16.29,16.28,16.28,55000.0,14.9904,14.9996,14.9904,14.9904,55000.0
2009-07-07 13:45:00,16.28,16.29,16.28,16.28,176000.0,14.9904,14.9996,14.9904,14.9904,176000.0
2009-07-07 13:50:00,16.28,16.29,16.28,16.28,209000.0,14.9904,14.9996,14.9904,14.9904,209000.0
2009-07-07 13:55:00,16.28,16.3,16.28,16.3,359000.0,14.9904,15.0088,14.9904,15.0088,359000.0
2009-07-07 14:00:00,16.3,16.31,16.28,16.28,261000.0,15.0088,15.018,14.9904,14.9904,261000.0
2009-07-07 14:05:00,16.28,16.28,16.25,16.26,333000.0,14.9904,14.9904,14.9628,14.972,333000.0
2009-07-07 14:10:00,16.27,16.27,16.21,16.21,423000.0,14.9812,14.9812,14.926,14.926,423000.0
2009-07-07 14:15:00,16.21,16.21,16.16,16.16,508000.0,14.926,14.926,14.8799,14.8799,508000.0
2009-07-07 14:20:00,16.16,16.21,16.15,16.2,317000.0,14.8799,14.926,14.8707,14.9167,317000.0
2009-07-07 14:25:00,16.21,16.22,16.18,16.19,156000.0,14.926,14.9352,14.8983,14.9075,156000.0
2009-07-07 14:30:00,16.19,16.19,16.17,16.19,176000.0,14.9075,14.9075,14.8891,14.9075,176000.0
2009-07-07 14:35:00,16.19,16.22,16.19,16.2,238000.0,14.9075,14.9352,14.9075,14.9167,238000.0
2009-07-07 14:40:00,16.2,16.21,16.17,16.18,223000.0,14.9167,14.926,14.8891,14.8983,223000.0
2009-07-07 14:45:00,16.18,16.2,16.18,16.19,365000.0,14.8983,14.9167,14.8983,14.9075,365000.0
2009-07-07 14:50:00,16.19,16.19,16.13,16.13,269000.0,14.9075,14.9075,14.8523,14.8523,269000.0
2009-07-07 14:55:00,16.14,16.15,16.09,16.1,246000.0,14.8615,14.8707,14.8155,14.8247,246000.0
2009-07-07 15:00:00,16.1,16.14,16.1,16.12,380000.0,14.8247,14.8615,14.8247,14.8431,380000.0
2009-07-07 15:05:00,16.11,16.15,16.1,16.14,378000.0,14.8339,14.8707,14.8247,14.8615,378000.0
2009-07-07 15:10:00,16.12,16.15,16.11,16.11,232000.0,14.8431,14.8707,14.8339,14.8339,232000.0
2009-07-07 15:15:00,16.11,16.15,16.1,16.14,239000.0,14.8339,14.8707,14.8247,14.8615,239000.0
2009-07-07 15:20:00,16.14,16.16,16.13,16.15,466000.0,14.8615,14.8799,14.8523,14.8707,466000.0
2009-07-07 15:25:00,16.15,16.21,16.14,16.2,596000.0,14.8707,14.926,14.8615,14.9167,596000.0
2009-07-07 15:30:00,16.2,16.22,16.16,16.18,620000.0,14.9167,14.9352,14.8799,14.8983,620000.0
2009-07-07 15:35:00,16.18,16.19,16.17,16.18,581000.0,14.8983,14.9075,14.8891,14.8983,581000.0
2009-07-07 15:40:00,16.18,16.19,16.12,16.16,617000.0,14.8983,14.9075,14.8431,14.8799,617000.0
2009-07-07 15:45:00,16.16,16.17,16.13,16.14,365000.0,14.8799,14.8891,14.8523,14.8615,365000.0
2009-07-07 15:50:00,16.15,16.15,16.08,16.11,624000.0,14.8707,14.8707,14.8062,14.8339,624000.0
2009-07-07 15:55:00,16.11,16.14,16.09,16.1,919000.0,14.8339,14.8615,14.8155,14.8247,919000.0
2009-07-08 09:30:00,16.09,16.39,16.09,16.33,589000.0,14.8293,15.1058,14.8293,15.0505,589000.0
2009-07-08 09:35:00,16.33,16.33,16.17,16.21,628000.0,15.0505,15.0505,14.903,14.9399,628000.0
2009-07-08 09:40:00,16.2,16.34,16.18,16.32,523000.0,14.9307,15.0597,14.9122,15.0413,523000.0
2009-07-08 09:45:00,16.33,16.33,16.25,16.29,290000.0,15.0505,15.0505,14.9767,15.0136,290000.0
2009-07-08 09:50:00,16.29,16.29,16.22,16.25,224000.0,15.0136,15.0136,14.9491,14.9767,224000.0
2009-07-08 09:55:00,16.25,16.31,16.23,16.3,283000.0,14.9767,15.032,14.9583,15.0228,283000.0
2009-07-08 10:00:00,16.3,16.31,16.25,16.29,171000.0,15.0228,15.032,14.9767,15.0136,171000.0
2009-07-08 10:05:00,16.29,16.32,16.28,16.3,453000.0,15.0136,15.0413,15.0044,15.0228,453000.0
2009-07-08 10:10:00,16.3,16.36,16.28,16.35,955000.0,15.0228,15.0781,15.0044,15.0689,955000.0
2009-07-08 10:15:00,16.35,16.4,16.34,16.38,258000.0,15.0689,15.115,15.0597,15.0966,258000.0
2009-07-08 10:20:00,16.39,16.44,16.38,16.42,225000.0,15.1058,15.1519,15.0966,15.1334,225000.0
2009-07-08 10:25:00,16.41,16.43,16.38,16.42,123000.0,15.1242,15.1426,15.0966,15.1334,123000.0
2009-07-08 10:30:00,16.41,16.42,16.36,16.36,199000.0,15.1242,15.1334,15.0781,15.0781,199000.0
2009-07-08 10:35:00,16.36,16.37,16.33,16.35,161000.0,15.0781,15.0873,15.0505,15.0689,161000.0
2009-07-08 10:40:00,16.34,16.36,16.33,16.36,42000.0,15.0597,15.0781,15.0505,15.0781,42000.0
2009-07-08 10:45:00,16.36,16.39,16.36,16.39,279000.0,15.0781,15.1058,15.0781,15.1058,279000.0
2009-07-08 10:50:00,16.39,16.39,16.36,16.36,322000.0,15.1058,15.1058,15.0781,15.0781,322000.0
2009-07-08 10:55:00,16.36,16.36,16.33,16.33,66000.0,15.0781,15.0781,15.0505,15.0505,66000.0
2009-07-08 11:00:00,16.33,16.34,16.31,16.32,210000.0,15.0505,15.0597,15.032,15.0413,210000.0
2009-07-08 11:05:00,16.31,16.31,16.22,16.26,205000.0,15.032,15.032,14.9491,14.986,205000.0
2009-07-08 11:10:00,16.26,16.27,16.19,16.19,329000.0,14.986,14.9952,14.9215,14.9215,329000.0
2009-07-08 11:15:00,16.2,16.23,16.18,16.18,254000.0,14.9307,14.9583,14.9122,14.9122,254000.0
2009-07-08 11:20:00,16.17,16.17,16.11,16.12,484000.0,14.903,14.903,14.8477,14.8569,484000.0
2009-07-08 11:25:00,16.12,16.13,16.1,16.1,255000.0,14.8569,14.8662,14.8385,14.8385,255000.0
2009-07-08 11:30:00,16.1,16.13,16.1,16.12,269000.0,14.8385,14.8662,14.8385,14.8569,269000.0
2009-07-08 11:35:00,16.12,16.19,16.12,16.18,286000.0,14.8569,14.9215,14.8569,14.9122,286000.0
2009-07-08 11:40:00,16.18,16.18,16.14,16.15,259000.0,14.9122,14.9122,14.8754,14.8846,259000.0
2009-07-08 11:45:00,16.14,16.16,16.14,16.15,128000.0,14.8754,14.8938,14.8754,14.8846,128000.0
2009-07-08 11:50:00,16.15,16.16,16.15,16.15,177000.0,14.8846,14.8938,14.8846,14.8846,177000.0
2009-07-08 11:55:00,16.15,16.16,16.15,16.15,98000.0,14.8846,14.8938,14.8846,14.8846,98000.0
2009-07-08 12:00:00,16.15,16.15,16.11,16.13,204000.0,14.8846,14.8846,14.8477,14.8662,204000.0
2009-07-08 12:05:00,16.13,16.17,16.13,16.14,217000.0,14.8662,14.903,14.8662,14.8754,217000.0
2009-07-08 12:10:00,16.13,16.15,16.13,16.14,182000.0,14.8662,14.8846,14.8662,14.8754,182000.0
2009-07-08 12:15:00,16.14,16.15,16.11,16.12,123000.0,14.8754,14.8846,14.8477,14.8569,123000.0
2009-07-08 12:20:00,16.11,16.12,16.05,16.06,238000.0,14.8477,14.8569,14.7924,14.8016,238000.0
2009-07-08 12:25:00,16.06,16.06,15.99,15.99,218000.0,14.8016,14.8016,14.7371,14.7371,218000.0
2009-07-08 12:30:00,15.99,16.02,15.99,16.02,335000.0,14.7371,14.7648,14.7371,14.7648,335000.0
2009-07-08 12:35:00,16.02,16.06,16.01,16.03,575000.0,14.7648,14.8016,14.7556,14.774,575000.0
2009-07-08 12:40:00,16.04,16.11,16.04,16.09,481000.0,14.7832,14.8477,14.7832,14.8293,481000.0
2009-07-08 12:45:00,16.1,16.1,16.06,16.07,138000.0,14.8385,14.8385,14.8016,14.8109,138000.0
2009-07-08 12:50:00,16.08,16.1,16.07,16.08,103000.0,14.8201,14.8385,14.8109,14.8201,103000.0
2009-07-08 12:55:00,16.08,16.13,16.08,16.11,97000.0,14.8201,14.8662,14.8201,14.8477,97000.0
2009-07-08 13:00:00,16.11,16.13,16.09,16.13,211000.0,14.8477,14.8662,14.8293,14.8662,211000.0
2009-07-08 13:05:00,16.13,16.16,16.12,16.15,191000.0,14.8662,14.8938,14.8569,14.8846,191000.0
2009-07-08 13:10:00,16.15,16.16,16.15,16.16,241000.0,14.8846,14.8938,14.8846,14.8938,241000.0
2009-07-08 13:15:00,16.16,16.16,16.14,16.15,230000.0,14.8938,14.8938,14.8754,14.8846,230000.0
2009-07-08 13:20:00,16.15,16.17,16.15,16.16,100000.0,14.8846,14.903,14.8846,14.8938,100000.0
2009-07-08 13:25:00,16.16,16.19,16.15,16.19,137000.0,14.8938,14.9215,14.8846,14.9215,137000.0
2009-07-08 13:30:00,16.19,16.2,16.14,16.14,172000.0,14.9215,14.9307,14.8754,14.8754,172000.0
2009-07-08 13:35:00,16.14,16.14,16.09,16.1,193000.0,14.8754,14.8754,14.8293,14.8385,193000.0
2009-07-08 13:40:00,16.09,16.1,16.09,16.1,87000.0,14.8293,14.8385,14.8293,14.8385,87000.0
2009-07-08 13:45:00,16.1,16.11,16.09,16.1,218000.0,14.8385,14.8477,14.8293,14.8385,218000.0
2009-07-08 13:50:00,16.1,16.1,16.07,16.08,216000.0,14.8385,14.8385,14.8109,14.8201,216000.0
2009-07-08 13:55:00,16.08,16.09,16.07,16.08,151000.0,14.8201,14.8293,14.8109,14.8201,151000.0
2009-07-08 14:00:00,16.09,16.11,16.08,16.11,160000.0,14.8293,14.8477,14.8201,14.8477,160000.0
2009-07-08 14:05:00,16.11,16.11,16.08,16.09,309000.0,14.8477,14.8477,14.8201,14.8293,309000.0
2009-07-08 14:10:00,16.09,16.1,16.07,16.1,222000.0,14.8293,14.8385,14.8109,14.8385,222000.0
2009-07-08 14:15:00,16.1,16.11,16.08,16.09,340000.0,14.8385,14.8477,14.8201,14.8293,340000.0
2009-07-08 14:20:00,16.08,16.09,16.07,16.08,128000.0,14.8201,14.8293,14.8109,14.8201,128000.0
2009-07-08 14:25:00,16.08,16.08,16.04,16.04,176000.0,14.8201,14.8201,14.7832,14.7832,176000.0
2009-07-08 14:30:00,16.04,16.06,16.02,16.02,137000.0,14.7832,14.8016,14.7648,14.7648,137000.0
2009-07-08 14:35:00,16.02,16.07,16.02,16.06,64000.0,14.7648,14.8109,14.7648,14.8016,64000.0
2009-07-08 14:40:00,16.05,16.06,16.01,16.01,202000.0,14.7924,14.8016,14.7556,14.7556,202000.0
2009-07-08 14:45:00,16.02,16.03,16.01,16.01,90000.0,14.7648,14.774,14.7556,14.7556,90000.0
2009-07-08 14:50:00,16.01,16.08,16.01,16.08,182000.0,14.7556,14.8201,14.7556,14.8201,182000.0
2009-07-08 14:55:00,16.08,16.1,16.08,16.1,117000.0,14.8201,14.8385,14.8201,14.8385,117000.0
2009-07-08 15:00:00,16.1,16.15,16.09,16.12,270000.0,14.8385,14.8846,14.8293,14.8569,270000.0
2009-07-08 15:05:00,16.12,16.16,16.11,16.15,184000.0,14.8569,14.8938,14.8477,14.8846,184000.0
2009-07-08 15:10:00,16.14,16.14,16.09,16.1,215000.0,14.8754,14.8754,14.8293,14.8385,215000.0
2009-07-08 15:15:00,16.1,16.13,16.08,16.11,394000.0,14.8385,14.8662,14.8201,14.8477,394000.0
2009-07-08 15:20:00,16.12,16.12,16.07,16.07,180000.0,14.8569,14.8569,14.8109,14.8109,180000.0
2009-07-08 15:25:00,16.08,16.08,16.0,16.01,723000.0,14.8201,14.8201,14.7463,14.7556,723000.0
2009-07-08 15:30:00,16.01,16.03,16.0,16.01,450000.0,14.7556,14.774,14.7463,14.7556,450000.0
2009-07-08 15:35:00,16.01,16.04,16.01,16.02,562000.0,14.7556,14.7832,14.7556,14.7648,562000.0
2009-07-08 15:40:00,16.02,16.03,16.0,16.02,625000.0,14.7648,14.774,14.7463,14.7648,625000.0
2009-07-08 15:45:00,16.03,16.12,16.03,16.09,381000.0,14.774,14.8569,14.774,14.8293,381000.0
2009-07-08 15:50:00,16.09,16.12,16.07,16.11,347000.0,14.8293,14.8569,14.8109,14.8477,347000.0
2009-07-08 15:55:00,16.11,16.14,16.09,16.09,897000.0,14.8477,14.8754,14.8293,14.8293,897000.0
2009-07-09 09:30:00,16.18,16.29,16.15,16.16,314000.0,14.9122,15.0136,14.8846,14.8938,314000.0
2009-07-09 09:35:00,16.21,16.29,16.2,16.2,286000.0,14.9399,15.0136,14.9307,14.9307,286000.0
2009-07-09 09:40:00,16.2,16.21,16.06,16.06,268000.0,14.9307,14.9399,14.8016,14.8016,268000.0
2009-07-09 09:45:00,16.06,16.06,16.0,16.01,226000.0,14.8016,14.8016,14.7463,14.7556,226000.0
2009-07-09 09:50:00,16.01,16.03,15.97,16.01,289000.0,14.7556,14.774,14.7187,14.7556,289000.0
2009-07-09 09:55:00,16.0,16.02,15.99,16.0,150000.0,14.7463,14.7648,14.7371,14.7463,150000.0
2009-07-09 10:00:00,16.0,16.12,16.0,16.11,280000.0,14.7463,14.8569,14.7463,14.8477,280000.0
2009-07-09 10:05:00,16.11,16.12,16.04,16.05,195000.0,14.8477,14.8569,14.7832,14.7924,195000.0
2009-07-09 10:10:00,16.05,16.05,16.0,16.01,213000.0,14.7924,14.7924,14.7463,14.7556,213000.0
2009-07-09 10:15:00,16.02,16.02,15.98,16.01,166000.0,14.7648,14.7648,14.7279,14.7556,166000.0
2009-07-09 10:20:00,16.01,16.02,16.0,16.02,338000.0,14.7556,14.7648,14.7463,14.7648,338000.0
2009-07-09 10:25:00,16.01,16.02,15.98,15.98,86000.0,14.7556,14.7648,14.7279,14.7279,86000.0
2009-07-09 10:30:00,15.97,15.99,15.94,15.97,172000.0,14.7187,14.7371,14.691,14.7187,172000.0
2009-07-09 10:35:00,15.97,15.98,15.96,15.97,108000.0,14.7187,14.7279,14.7095,14.7187,108000.0
2009-07-09 10:40:00,15.97,15.99,15.96,15.99,174000.0,14.7187,14.7371,14.7095,14.7371,174000.0
2009-07-09 10:45:00,15.99,16.03,15.95,15.97,271000.0,14.7371,14.774,14.7003,14.7187,271000.0
2009-07-09 10:50:00,15.97,15.98,15.96,15.98,50000.0,14.7187,14.7279,14.7095,14.7279,50000.0
2009-07-09 10:55:00,15.98,16.03,15.97,16.03,86000.0,14.7279,14.774,14.7187,14.774,86000.0
2009-07-09 11:00:00,16.02,16.03,16.01,16.03,32000.0,14.7648,14.774,14.7556,14.774,32000.0
2009-07-09 11:05:00,16.03,16.04,16.01,16.02,77000.0,14.774,14.7832,14.7556,14.7648,77000.0
2009-07-09 11:10:00,16.03,16.12,16.03,16.09,292000.0,14.774,14.8569,14.774,14.8293,292000.0
2009-07-09 11:15:00,16.08,16.1,16.06,16.1,94000.0,14.8201,14.8385,14.8016,14.8385,94000.0
2009-07-09 11:20:00,16.1,16.12,16.1,16.12,119000.0,14.8385,14.8569,14.8385,14.8569,119000.0
2009-07-09 11:25:00,16.12,16.13,16.11,16.12,91000.0,14.8569,14.8662,14.8477,14.8569,91000.0
2009-07-09 11:30:00,16.12,16.14,16.11,16.13,163000.0,14.8569,14.8754,14.8477,14.8662,163000.0
2009-07-09 11:35:00,16.14,16.17,16.14,16.15,123000.0,14.8754,14.903,14.8754,14.8846,123000.0
2009-07-09 11:40:00,16.15,16.16,16.14,16.16,124000.0,14.8846,14.8938,14.8754,14.8938,124000.0
2009-07-09 11:45:00,16.16,16.18,16.16,16.16,68000.0,14.8938,14.9122,14.8938,14.8938,68000.0
2009-07-09 11:50:00,16.17,16.18,16.16,16.17,96000.0,14.903,14.9122,14.8938,14.903,96000.0
2009-07-09 11:55:00,16.17,16.17,16.15,16.16,60000.0,14.903,14.903,14.8846,14.8938,60000.0
2009-07-09 12:00:00,16.16,16.17,16.16,16.17,45000.0,14.8938,14.903,14.8938,14.903,45000.0
2009-07-09 12:05:00,16.17,16.17,16.16,16.17,51000.0,14.903,14.903,14.8938,14.903,51000.0
2009-07-09 12:10:00,16.16,16.2,16.16,16.19,141000.0,14.8938,14.9307,14.8938,14.9215,141000.0
2009-07-09 12:15:00,16.2,16.23,16.19,16.23,101000.0,14.9307,14.9583,14.9215,14.9583,101000.0
2009-07-09 12:20:00,16.23,16.23,16.2,16.2,96000.0,14.9583,14.9583,14.9307,14.9307,96000.0
2009-07-09 12:25:00,16.2,16.21,16.19,16.21,54000.0,14.9307,14.9399,14.9215,14.9399,54000.0
2009-07-09 12:30:00,16.21,16.23,16.21,16.22,59000.0,14.9399,14.9583,14.9399,14.9491,59000.0
2009-07-09 12:35:00,16.22,16.22,16.21,16.21,55000.0,14.9491,14.9491,14.9399,14.9399,55000.0
2009-07-09 12:40:00,16.21,16.21,16.2,16.2,46000.0,14.9399,14.9399,14.9307,14.9307,46000.0
2009-07-09 12:45:00,16.21,16.23,16.2,16.23,51000.0,14.9399,14.9583,14.9307,14.9583,51000.0
2009-07-09 12:50:00,16.23,16.24,16.2,16.24,57000.0,14.9583,14.9675,14.9307,14.9675,57000.0
2009-07-09 12:55:00,16.23,16.24,16.22,16.23,56000.0,14.9583,14.9675,14.9491,14.9583,56000.0
2009-07-09 13:00:00,16.22,16.23,16.2,16.2,38000.0,14.9491,14.9583,14.9307,14.9307,38000.0
2009-07-09 13:05:00,16.2,16.22,16.19,16.2,41000.0,14.9307,14.9491,14.9215,14.9307,41000.0
2009-07-09 13:10:00,16.2,16.23,16.2,16.2,99000.0,14.9307,14.9583,14.9307,14.9307,99000.0
2009-07-09 13:15:00,16.21,16.25,16.21,16.23,67000.0,14.9399,14.9767,14.9399,14.9583,67000.0
2009-07-09 13:20:00,16.24,16.25,16.2,16.2,132000.0,14.9675,14.9767,14.9307,14.9307,132000.0
2009-07-09 13:25:00,16.21,16.21,16.2,16.2,66000.0,14.9399,14.9399,14.9307,14.9307,66000.0
2009-07-09 13:30:00,16.21,16.21,16.2,16.21,156000.0,14.9399,14.9399,14.9307,14.9399,156000.0
2009-07-09 13:35:00,16.21,16.21,16.2,16.2,38000.0,14.9399,14.9399,14.9307,14.9307,38000.0
2009-07-09 13:40:00,16.21,16.21,16.2,16.2,155000.0,14.9399,14.9399,14.9307,14.9307,155000.0
2009-07-09 13:45:00,16.2,16.2,16.19,16.19,38000.0,14.9307,14.9307,14.9215,14.9215,38000.0
2009-07-09 13:50:00,16.19,16.2,16.19,16.2,65000.0,14.9215,14.9307,14.9215,14.9307,65000.0
2009-07-09 13:55:00,16.2,16.2,16.19,16.19,155000.0,14.9307,14.9307,14.9215,14.9215,155000.0
2009-07-09 14:00:00,16.19,16.2,16.18,16.19,86000.0,14.9215,14.9307,14.9122,14.9215,86000.0
2009-07-09 14:05:00,16.18,16.18,16.17,16.17,47000.0,14.9122,14.9122,14.903,14.903,47000.0
2009-07-09 14:10:00,16.17,16.19,16.17,16.18,47000.0,14.903,14.9215,14.903,14.9122,47000.0
2009-07-09 14:15:00,16.18,16.19,16.17,16.18,52000.0,14.9122,14.9215,14.903,14.9122,52000.0
2009-07-09 14:20:00,16.18,16.18,16.17,16.18,56000.0,14.9122,14.9122,14.903,14.9122,56000.0
2009-07-09 14:25:00,16.18,16.18,16.17,16.17,62000.0,14.9122,14.9122,14.903,14.903,62000.0
2009-07-09 14:30:00,16.18,16.21,16.17,16.2,296000.0,14.9122,14.9399,14.903,14.9307,296000.0
2009-07-09 14:35:00,16.2,16.22,16.2,16.22,139000.0,14.9307,14.9491,14.9307,14.9491,139000.0
2009-07-09 14:40:00,16.22,16.22,16.2,16.2,63000.0,14.9491,14.9491,14.9307,14.9307,63000.0
2009-07-09 14:45:00,16.2,16.2,16.17,16.18,20000.0,14.9307,14.9307,14.903,14.9122,20000.0
2009-07-09 14:50:00,16.17,16.22,16.17,16.21,67000.0,14.903,14.9491,14.903,14.9399,67000.0
2009-07-09 14:55:00,16.21,16.23,16.2,16.21,231000.0,14.9399,14.9583,14.9307,14.9399,231000.0
2009-07-09 15:00:00,16.22,16.22,16.19,16.21,280000.0,14.9491,14.9491,14.9215,14.9399,280000.0
2009-07-09 15:05:00,16.21,16.25,16.21,16.25,382000.0,14.9399,14.9767,14.9399,14.9767,382000.0
2009-07-09 15:10:00,16.24,16.27,16.24,16.26,400000.0,14.9675,14.9952,14.9675,14.986,400000.0
2009-07-09 15:15:00,16.25,16.28,16.24,16.27,407000.0,14.9767,15.0044,14.9675,14.9952,407000.0
2009-07-09 15:20:00,16.27,16.29,16.24,16.25,623000.0,14.9952,15.0136,14.9675,14.9767,623000.0
2009-07-09 15:25:00,16.25,16.27,16.25,16.25,470000.0,14.9767,14.9952,14.9767,14.9767,470000.0
2009-07-09 15:30:00,16.25,16.26,16.24,16.25,522000.0,14.9767,14.986,14.9675,14.9767,522000.0
2009-07-09 15:35:00,16.25,16.26,16.2,16.21,221000.0,14.9767,14.986,14.9307,14.9399,221000.0
2009-07-09 15:40:00,16.22,16.23,16.19,16.2,286000.0,14.9491,14.9583,14.9215,14.9307,286000.0
2009-07-09 15:45:00,16.2,16.25,16.18,16.24,333000.0,14.9307,14.9767,14.9122,14.9675,333000.0
2009-07-09 15:50:00,16.24,16.26,16.22,16.26,526000.0,14.9675,14.986,14.9491,14.986,526000.0
2009-07-09 15:55:00,16.25,16.26,16.2,16.25,815000.0,14.9767,14.986,14.9307,14.9767,815000.0
2009-07-10 09:30:00,16.06,16.15,16.02,16.1,201000.0,14.8016,14.8846,14.7648,14.8385,201000.0
2009-07-10 09:35:00,16.1,16.19,16.1,16.16,139000.0,14.8385,14.9215,14.8385,14.8938,139000.0
2009-07-10 09:40:00,16.16,16.19,16.12,16.14,150000.0,14.8938,14.9215,14.8569,14.8754,150000.0
2009-07-10 09:45:00,16.13,16.23,16.12,16.23,153000.0,14.8662,14.9583,14.8569,14.9583,153000.0
2009-07-10 09:50:00,16.23,16.24,16.19,16.19,163000.0,14.9583,14.9675,14.9215,14.9215,163000.0
2009-07-10 09:55:00,16.2,16.21,16.09,16.11,181000.0,14.9307,14.9399,14.8293,14.8477,181000.0
2009-07-10 10:00:00,16.11,16.19,16.11,16.16,222000.0,14.8477,14.9215,14.8477,14.8938,222000.0
2009-07-10 10:05:00,16.17,16.18,16.15,16.17,301000.0,14.903,14.9122,14.8846,14.903,301000.0
2009-07-10 10:10:00,16.17,16.19,16.16,16.18,365000.0,14.903,14.9215,14.8938,14.9122,365000.0
2009-07-10 10:15:00,16.17,16.19,16.17,16.18,199000.0,14.903,14.9215,14.903,14.9122,199000.0
2009-07-10 10:20:00,16.18,16.19,16.17,16.18,503000.0,14.9122,14.9215,14.903,14.9122,503000.0
2009-07-10 10:25:00,16.17,16.18,16.16,16.17,103000.0,14.903,14.9122,14.8938,14.903,103000.0
2009-07-10 10:30:00,16.17,16.17,16.14,16.15,279000.0,14.903,14.903,14.8754,14.8846,279000.0
2009-07-10 10:35:00,16.14,16.15,16.13,16.14,107000.0,14.8754,14.8846,14.8662,14.8754,107000.0
2009-07-10 10:40:00,16.14,16.15,16.14,16.15,127000.0,14.8754,14.8846,14.8754,14.8846,127000.0
2009-07-10 10:45:00,16.15,16.17,16.14,16.16,50000.0,14.8846,14.903,14.8754,14.8938,50000.0
2009-07-10 10:50:00,16.16,16.17,16.15,16.15,60000.0,14.8938,14.903,14.8846,14.8846,60000.0
2009-07-10 10:55:00,16.15,16.16,16.15,16.16,74000.0,14.8846,14.8938,14.8846,14.8938,74000.0
2009-07-10 11:00:00,16.16,16.16,16.13,16.14,119000.0,14.8938,14.8938,14.8662,14.8754,119000.0
2009-07-10 11:05:00,16.15,16.16,16.14,16.15,294000.0,14.8846,14.8938,14.8754,14.8846,294000.0
2009-07-10 11:10:00,16.15,16.15,16.12,16.12,49000.0,14.8846,14.8846,14.8569,14.8569,49000.0
2009-07-10 11:15:00,16.13,16.13,16.09,16.1,87000.0,14.8662,14.8662,14.8293,14.8385,87000.0
2009-07-10 11:20:00,16.09,16.1,16.07,16.08,91000.0,14.8293,14.8385,14.8109,14.8201,91000.0
2009-07-10 11:25:00,16.08,16.09,16.05,16.05,137000.0,14.8201,14.8293,14.7924,14.7924,137000.0
2009-07-10 11:30:00,16.05,16.07,16.04,16.05,244000.0,14.7924,14.8109,14.7832,14.7924,244000.0
2009-07-10 11:35:00,16.05,16.06,16.03,16.06,153000.0,14.7924,14.8016,14.774,14.8016,153000.0
2009-07-10 11:40:00,16.06,16.08,16.04,16.04,47000.0,14.8016,14.8201,14.7832,14.7832,47000.0
2009-07-10 11:45:00,16.05,16.05,16.03,16.03,75000.0,14.7924,14.7924,14.774,14.774,75000.0
2009-07-10 11:50:00,16.03,16.04,16.01,16.02,100000.0,14.774,14.7832,14.7556,14.7648,100000.0
2009-07-10 11:55:00,16.02,16.02,15.99,15.99,177000.0,14.7648,14.7648,14.7371,14.7371,177000.0
2009-07-10 12:00:00,15.99,15.99,15.97,15.99,155000.0,14.7371,14.7371,14.7187,14.7371,155000.0
2009-07-10 12:05:00,15.99,15.99,15.97,15.99,176000.0,14.7371,14.7371,14.7187,14.7371,176000.0
2009-07-10 12:10:00,15.99,15.99,15.97,15.99,90000.0,14.7371,14.7371,14.7187,14.7371,90000.0
2009-07-10 12:15:00,15.98,16.02,15.97,16.02,80000.0,14.7279,14.7648,14.7187,14.7648,80000.0
2009-07-10 12:20:00,16.02,16.02,15.94,15.94,91000.0,14.7648,14.7648,14.691,14.691,91000.0
2009-07-10 12:25:00,15.94,15.94,15.93,15.94,109000.0,14.691,14.691,14.6818,14.691,109000.0
2009-07-10 12:30:00,15.94,15.94,15.92,15.92,168000.0,14.691,14.691,14.6726,14.6726,168000.0
2009-07-10 12:35:00,15.93,15.93,15.86,15.87,648000.0,14.6818,14.6818,14.6173,14.6265,648000.0
2009-07-10 12:40:00,15.87,15.92,15.87,15.91,465000.0,14.6265,14.6726,14.6265,14.6634,465000.0
2009-07-10 12:45:00,15.91,15.92,15.9,15.91,135000.0,14.6634,14.6726,14.6542,14.6634,135000.0
2009-07-10 12:50:00,15.91,15.92,15.9,15.91,191000.0,14.6634,14.6726,14.6542,14.6634,191000.0
2009-07-10 12:55:00,15.91,15.94,15.9,15.94,161000.0,14.6634,14.691,14.6542,14.691,161000.0
2009-07-10 13:00:00,15.94,15.98,15.94,15.97,100000.0,14.691,14.7279,14.691,14.7187,100000.0
2009-07-10 13:05:00,15.98,16.01,15.98,16.01,235000.0,14.7279,14.7556,14.7279,14.7556,235000.0
2009-07-10 13:10:00,16.01,16.01,15.99,15.99,59000.0,14.7556,14.7556,14.7371,14.7371,59000.0
2009-07-10 13:15:00,15.99,16.02,15.99,16.01,68000.0,14.7371,14.7648,14.7371,14.7556,68000.0
2009-07-10 13:20:00,16.01,16.01,15.99,16.0,125000.0,14.7556,14.7556,14.7371,14.7463,125000.0
2009-07-10 13:25:00,16.0,16.01,15.99,15.99,116000.0,14.7463,14.7556,14.7371,14.7371,116000.0
2009-07-10 13:30:00,15.99,16.02,15.99,16.02,67000.0,14.7371,14.7648,14.7371,14.7648,67000.0
2009-07-10 13:35:00,16.02,16.03,15.99,15.99,62000.0,14.7648,14.774,14.7371,14.7371,62000.0
2009-07-10 13:40:00,15.99,16.04,15.99,16.04,149000.0,14.7371,14.7832,14.7371,14.7832,149000.0
2009-07-10 13:45:00,16.03,16.05,16.03,16.04,106000.0,14.774,14.7924,14.774,14.7832,106000.0
2009-07-10 13:50:00,16.05,16.05,16.03,16.03,48000.0,14.7924,14.7924,14.774,14.774,48000.0
2009-07-10 13:55:00,16.04,16.09,16.03,16.08,301000.0,14.7832,14.8293,14.774,14.8201,301000.0
2009-07-10 14:00:00,16.08,16.09,16.05,16.08,319000.0,14.8201,14.8293,14.7924,14.8201,319000.0
2009-07-10 14:05:00,16.08,16.09,16.08,16.08,96000.0,14.8201,14.8293,14.8201,14.8201,96000.0
2009-07-10 14:10:00,16.07,16.09,16.06,16.06,191000.0,14.8109,14.8293,14.8016,14.8016,191000.0
2009-07-10 14:15:00,16.06,16.07,16.04,16.06,97000.0,14.8016,14.8109,14.7832,14.8016,97000.0
2009-07-10 14:20:00,16.07,16.07,16.01,16.03,97000.0,14.8109,14.8109,14.7556,14.774,97000.0
2009-07-10 14:25:00,16.02,16.06,16.02,16.06,75000.0,14.7648,14.8016,14.7648,14.8016,75000.0
2009-07-10 14:30:00,16.06,16.06,16.02,16.03,94000.0,14.8016,14.8016,14.7648,14.774,94000.0
2009-07-10 14:35:00,16.03,16.06,16.03,16.05,112000.0,14.774,14.8016,14.774,14.7924,112000.0
2009-07-10 14:40:00,16.05,16.07,16.05,16.05,62000.0,14.7924,14.8109,14.7924,14.7924,62000.0
2009-07-10 14:45:00,16.05,16.07,16.05,16.07,61000.0,14.7924,14.8109,14.7924,14.8109,61000.0
2009-07-10 14:50:00,16.08,16.08,16.03,16.04,90000.0,14.8201,14.8201,14.774,14.7832,90000.0
2009-07-10 14:55:00,16.03,16.05,16.03,16.03,43000.0,14.774,14.7924,14.774,14.774,43000.0
2009-07-10 15:00:00,16.03,16.05,16.0,16.04,415000.0,14.774,14.7924,14.7463,14.7832,415000.0
2009-07-10 15:05:00,16.05,16.06,16.03,16.05,180000.0,14.7924,14.8016,14.774,14.7924,180000.0
2009-07-10 15:10:00,16.05,16.06,16.03,16.06,210000.0,14.7924,14.8016,14.774,14.8016,210000.0
2009-07-10 15:15:00,16.06,16.09,16.06,16.07,86000.0,14.8016,14.8293,14.8016,14.8109,86000.0
2009-07-10 15:20:00,16.06,16.07,16.04,16.04,59000.0,14.8016,14.8109,14.7832,14.7832,59000.0
2009-07-10 15:25:00,16.05,16.06,16.03,16.06,94000.0,14.7924,14.8016,14.774,14.8016,94000.0
2009-07-10 15:30:00,16.04,16.06,16.02,16.02,103000.0,14.7832,14.8016,14.7648,14.7648,103000.0
2009-07-10 15:35:00,16.02,16.06,16.0,16.04,135000.0,14.7648,14.8016,14.7463,14.7832,135000.0
2009-07-10 15:40:00,16.04,16.05,16.02,16.03,114000.0,14.7832,14.7924,14.7648,14.774,114000.0
2009-07-10 15:45:00,16.03,16.09,16.03,16.08,197000.0,14.774,14.8293,14.774,14.8201,197000.0
2009-07-10 15:50:00,16.08,16.09,16.07,16.08,348000.0,14.8201,14.8293,14.8109,14.8201,348000.0
2009-07-10 15:55:00,16.08,16.08,16.03,16.05,514000.0,14.8201,14.8201,14.774,14.7924,514000.0
2009-07-13 09:30:00,16.06,16.2,16.06,16.2,196000.0,14.8016,14.9307,14.8016,14.9307,196000.0
2009-07-13 09:35:00,16.19,16.19,16.08,16.14,235000.0,14.9215,14.9215,14.8201,14.8754,235000.0
2009-07-13 09:40:00,16.15,16.2,16.13,16.14,368000.0,14.8846,14.9307,14.8662,14.8754,368000.0
2009-07-13 09:45:00,16.14,16.18,16.1,16.11,73000.0,14.8754,14.9122,14.8385,14.8477,73000.0
2009-07-13 09:50:00,16.11,16.12,16.06,16.07,66000.0,14.8477,14.8569,14.8016,14.8109,66000.0
2009-07-13 09:55:00,16.06,16.13,16.05,16.1,78000.0,14.8016,14.8662,14.7924,14.8385,78000.0
2009-07-13 10:00:00,16.09,16.09,16.07,16.08,144000.0,14.8293,14.8293,14.8109,14.8201,144000.0
2009-07-13 10:05:00,16.09,16.14,16.08,16.13,90000.0,14.8293,14.8754,14.8201,14.8662,90000.0
2009-07-13 10:10:00,16.13,16.14,16.1,16.12,91000.0,14.8662,14.8754,14.8385,14.8569,91000.0
2009-07-13 10:15:00,16.12,16.14,16.1,16.14,222000.0,14.8569,14.8754,14.8385,14.8754,222000.0
2009-07-13 10:20:00,16.13,16.16,16.13,16.16,152000.0,14.8662,14.8938,14.8662,14.8938,152000.0
2009-07-13 10:25:00,16.15,16.24,16.14,16.24,321000.0,14.8846,14.9675,14.8754,14.9675,321000.0
2009-07-13 10:30:00,16.24,16.25,16.21,16.22,151000.0,14.9675,14.9767,14.9399,14.9491,151000.0
2009-07-13 10:35:00,16.21,16.23,16.21,16.22,157000.0,14.9399,14.9583,14.9399,14.9491,157000.0
2009-07-13 10:40:00,16.22,16.25,16.22,16.23,338000.0,14.9491,14.9767,14.9491,14.9583,338000.0
2009-07-13 10:45:00,16.24,16.24,16.18,16.18,51000.0,14.9675,14.9675,14.9122,14.9122,51000.0
2009-07-13 10:50:00,16.18,16.22,16.18,16.21,76000.0,14.9122,14.9491,14.9122,14.9399,76000.0
2009-07-13 10:55:00,16.21,16.23,16.19,16.22,716000.0,14.9399,14.9583,14.9215,14.9491,716000.0
2009-07-13 11:00:00,16.22,16.22,16.16,16.17,134000.0,14.9491,14.9491,14.8938,14.903,134000.0
2009-07-13 11:05:00,16.17,16.22,16.17,16.22,228000.0,14.903,14.9491,14.903,14.9491,228000.0
2009-07-13 11:10:00,16.22,16.28,16.22,16.26,1216000.0,14.9491,15.0044,14.9491,14.986,1216000.0
2009-07-13 11:15:00,16.26,16.28,16.24,16.27,202000.0,14.986,15.0044,14.9675,14.9952,202000.0
2009-07-13 11:20:00,16.28,16.33,16.28,16.33,218000.0,15.0044,15.0505,15.0044,15.0505,218000.0
2009-07-13 11:25:00,16.33,16.38,16.32,16.38,357000.0,15.0505,15.0966,15.0413,15.0966,357000.0
2009-07-13 11:30:00,16.35,16.45,16.35,16.43,602000.0,15.0689,15.1611,15.0689,15.1426,602000.0
2009-07-13 11:35:00,16.44,16.44,16.39,16.39,298000.0,15.1519,15.1519,15.1058,15.1058,298000.0
2009-07-13 11:40:00,16.4,16.42,16.37,16.38,181000.0,15.115,15.1334,15.0873,15.0966,181000.0
2009-07-13 11:45:00,16.37,16.43,16.37,16.42,181000.0,15.0873,15.1426,15.0873,15.1334,181000.0
2009-07-13 11:50:00,16.43,16.49,16.41,16.49,255000.0,15.1426,15.1979,15.1242,15.1979,255000.0
2009-07-13 11:55:00,16.49,16.5,16.47,16.49,251000.0,15.1979,15.2072,15.1795,15.1979,251000.0
2009-07-13 12:00:00,16.48,16.5,16.44,16.45,180000.0,15.1887,15.2072,15.1519,15.1611,180000.0
2009-07-13 12:05:00,16.44,16.46,16.44,16.44,121000.0,15.1519,15.1703,15.1519,15.1519,121000.0
2009-07-13 12:10:00,16.44,16.44,16.42,16.43,82000.0,15.1519,15.1519,15.1334,15.1426,82000.0
2009-07-13 12:15:00,16.42,16.43,16.42,16.42,95000.0,15.1334,15.1426,15.1334,15.1334,95000.0
2009-07-13 12:20:00,16.42,16.42,16.38,16.4,52000.0,15.1334,15.1334,15.0966,15.115,52000.0
2009-07-13 12:25:00,16.4,16.4,16.39,16.4,76000.0,15.115,15.115,15.1058,15.115,76000.0
2009-07-13 12:30:00,16.4,16.42,16.4,16.4,68000.0,15.115,15.1334,15.115,15.115,68000.0
2009-07-13 12:35:00,16.41,16.42,16.4,16.4,106000.0,15.1242,15.1334,15.115,15.115,106000.0
2009-07-13 12:40:00,16.41,16.42,16.41,16.41,40000.0,15.1242,15.1334,15.1242,15.1242,40000.0
2009-07-13 12:45:00,16.41,16.42,16.4,16.41,64000.0,15.1242,15.1334,15.115,15.1242,64000.0
2009-07-13 12:50:00,16.41,16.43,16.41,16.42,71000.0,15.1242,15.1426,15.1242,15.1334,71000.0
2009-07-13 12:55:00,16.42,16.42,16.4,16.41,33000.0,15.1334,15.1334,15.115,15.1242,33000.0
2009-07-13 13:00:00,16.41,16.41,16.4,16.4,73000.0,15.1242,15.1242,15.115,15.115,73000.0
2009-07-13 13:05:00,16.4,16.41,16.39,16.4,42000.0,15.115,15.1242,15.1058,15.115,42000.0
2009-07-13 13:10:00,16.39,16.42,16.39,16.42,40000.0,15.1058,15.1334,15.1058,15.1334,40000.0
2009-07-13 13:15:00,16.42,16.46,16.42,16.45,73000.0,15.1334,15.1703,15.1334,15.1611,73000.0
2009-07-13 13:20:00,16.45,16.49,16.44,16.47,156000.0,15.1611,15.1979,15.1519,15.1795,156000.0
2009-07-13 13:25:00,16.47,16.49,16.46,16.47,131000.0,15.1795,15.1979,15.1703,15.1795,131000.0
2009-07-13 13:30:00,16.46,16.48,16.44,16.45,43000.0,15.1703,15.1887,15.1519,15.1611,43000.0
2009-07-13 13:35:00,16.44,16.45,16.43,16.44,60000.0,15.1519,15.1611,15.1426,15.1519,60000.0
2009-07-13 13:40:00,16.43,16.44,16.42,16.43,69000.0,15.1426,15.1519,15.1334,15.1426,69000.0
2009-07-13 13:45:00,16.43,16.47,16.43,16.46,81000.0,15.1426,15.1795,15.1426,15.1703,81000.0
2009-07-13 13:50:00,16.45,16.47,16.44,16.47,50000.0,15.1611,15.1795,15.1519,15.1795,50000.0
2009-07-13 13:55:00,16.46,16.47,16.45,16.47,53000.0,15.1703,15.1795,15.1611,15.1795,53000.0
2009-07-13 14:00:00,16.47,16.47,16.43,16.44,72000.0,15.1795,15.1795,15.1426,15.1519,72000.0
2009-07-13 14:05:00,16.44,16.45,16.42,16.43,46000.0,15.1519,15.1611,15.1334,15.1426,46000.0
2009-07-13 14:10:00,16.43,16.47,16.43,16.45,51000.0,15.1426,15.1795,15.1426,15.1611,51000.0
2009-07-13 14:15:00,16.45,16.45,16.44,16.45,16000.0,15.1611,15.1611,15.1519,15.1611,16000.0
2009-07-13 14:20:00,16.45,16.47,16.45,16.45,61000.0,15.1611,15.1795,15.1611,15.1611,61000.0
2009-07-13 14:25:00,16.46,16.46,16.43,16.44,48000.0,15.1703,15.1703,15.1426,15.1519,48000.0
2009-07-13 14:30:00,16.45,16.45,16.42,16.42,63000.0,15.1611,15.1611,15.1334,15.1334,63000.0
2009-07-13 14:35:00,16.42,16.43,16.41,16.41,202000.0,15.1334,15.1426,15.1242,15.1242,202000.0
2009-07-13 14:40:00,16.41,16.42,16.39,16.39,115000.0,15.1242,15.1334,15.1058,15.1058,115000.0
2009-07-13 14:45:00,16.39,16.39,16.38,16.38,83000.0,15.1058,15.1058,15.0966,15.0966,83000.0
2009-07-13 14:50:00,16.38,16.41,16.37,16.4,135000.0,15.0966,15.1242,15.0873,15.115,135000.0
2009-07-13 14:55:00,16.4,16.41,16.38,16.41,27000.0,15.115,15.1242,15.0966,15.1242,27000.0
2009-07-13 15:00:00,16.4,16.43,16.39,16.42,82000.0,15.115,15.1426,15.1058,15.1334,82000.0
2009-07-13 15:05:00,16.43,16.44,16.42,16.42,101000.0,15.1426,15.1519,15.1334,15.1334,101000.0
2009-07-13 15:10:00,16.42,16.44,16.41,16.41,71000.0,15.1334,15.1519,15.1242,15.1242,71000.0
2009-07-13 15:15:00,16.41,16.42,16.39,16.41,77000.0,15.1242,15.1334,15.1058,15.1242,77000.0
2009-07-13 15:20:00,16.4,16.42,16.38,16.4,93000.0,15.115,15.1334,15.0966,15.115,93000.0
2009-07-13 15:25:00,16.41,16.44,16.4,16.43,238000.0,15.1242,15.1519,15.115,15.1426,238000.0
2009-07-13 15:30:00,16.43,16.46,16.43,16.45,196000.0,15.1426,15.1703,15.1426,15.1611,196000.0
2009-07-13 15:35:00,16.45,16.46,16.44,16.46,177000.0,15.1611,15.1703,15.1519,15.1703,177000.0
2009-07-13 15:40:00,16.45,16.49,16.45,16.48,296000.0,15.1611,15.1979,15.1611,15.1887,296000.0
2009-07-13 15:45:00,16.49,16.5,16.44,16.46,370000.0,15.1979,15.2072,15.1519,15.1703,370000.0
2009-07-13 15:50:00,16.46,16.5,16.46,16.49,398000.0,15.1703,15.2072,15.1703,15.1979,398000.0
2009-07-13 15:55:00,16.48,16.52,16.47,16.52,1058000.0,15.1887,15.2256,15.1795,15.2256,1058000.0
2009-07-14 09:30:00,16.53,16.58,16.5,16.58,150000.0,15.2348,15.2809,15.2072,15.2809,150000.0
2009-07-14 09:35:00,16.58,16.62,16.46,16.47,239000.0,15.2809,15.3178,15.1703,15.1795,239000.0
2009-07-14 09:40:00,16.47,16.49,16.38,16.42,123000.0,15.1795,15.1979,15.0966,15.1334,123000.0
2009-07-14 09:45:00,16.42,16.52,16.41,16.5,106000.0,15.1334,15.2256,15.1242,15.2072,106000.0
2009-07-14 09:50:00,16.51,16.51,16.43,16.48,195000.0,15.2164,15.2164,15.1426,15.1887,195000.0
2009-07-14 09:55:00,16.47,16.5,16.46,16.49,147000.0,15.1795,15.2072,15.1703,15.1979,147000.0
2009-07-14 10:00:00,16.5,16.57,16.48,16.51,134000.0,15.2072,15.2717,15.1887,15.2164,134000.0
2009-07-14 10:05:00,16.5,16.52,16.47,16.47,112000.0,15.2072,15.2256,15.1795,15.1795,112000.0
2009-07-14 10:10:00,16.46,16.46,16.42,16.43,101000.0,15.1703,15.1703,15.1334,15.1426,101000.0
2009-07-14 10:15:00,16.43,16.45,16.42,16.42,41000.0,15.1426,15.1611,15.1334,15.1334,41000.0
2009-07-14 10:20:00,16.42,16.43,16.4,16.42,131000.0,15.1334,15.1426,15.115,15.1334,131000.0
2009-07-14 10:25:00,16.42,16.43,16.4,16.43,49000.0,15.1334,15.1426,15.115,15.1426,49000.0
2009-07-14 10:30:00,16.44,16.44,16.4,16.41,58000.0,15.1519,15.1519,15.115,15.1242,58000.0
2009-07-14 10:35:00,16.41,16.43,16.38,16.41,67000.0,15.1242,15.1426,15.0966,15.1242,67000.0
2009-07-14 10:40:00,16.4,16.4,16.36,16.36,72000.0,15.115,15.115,15.0781,15.0781,72000.0
2009-07-14 10:45:00,16.36,16.38,16.35,16.37,85000.0,15.0781,15.0966,15.0689,15.0873,85000.0
2009-07-14 10:50:00,16.37,16.38,16.36,16.38,64000.0,15.0873,15.0966,15.0781,15.0966,64000.0
2009-07-14 10:55:00,16.37,16.41,16.37,16.39,72000.0,15.0873,15.1242,15.0873,15.1058,72000.0
2009-07-14 11:00:00,16.39,16.42,16.39,16.42,36000.0,15.1058,15.1334,15.1058,15.1334,36000.0
2009-07-14 11:05:00,16.41,16.43,16.37,16.37,105000.0,15.1242,15.1426,15.0873,15.0873,105000.0
2009-07-14 11:10:00,16.37,16.37,16.35,16.37,130000.0,15.0873,15.0873,15.0689,15.0873,130000.0
2009-07-14 11:15:00,16.37,16.4,16.35,16.37,94000.0,15.0873,15.115,15.0689,15.0873,94000.0
2009-07-14 11:20:00,16.36,16.39,16.36,16.39,62000.0,15.0781,15.1058,15.0781,15.1058,62000.0
2009-07-14 11:25:00,16.37,16.39,16.37,16.38,63000.0,15.0873,15.1058,15.0873,15.0966,63000.0
2009-07-14 11:30:00,16.38,16.4,16.36,16.4,33000.0,15.0966,15.115,15.0781,15.115,33000.0
2009-07-14 11:35:00,16.38,16.39,16.36,16.36,78000.0,15.0966,15.1058,15.0781,15.0781,78000.0
2009-07-14 11:40:00,16.37,16.37,16.36,16.36,21000.0,15.0873,15.0873,15.0781,15.0781,21000.0
2009-07-14 11:45:00,16.36,16.38,16.36,16.38,13000.0,15.0781,15.0966,15.0781,15.0966,13000.0
2009-07-14 11:50:00,16.38,16.41,16.38,16.4,36000.0,15.0966,15.1242,15.0966,15.115,36000.0
2009-07-14 11:55:00,16.39,16.4,16.36,16.37,39000.0,15.1058,15.115,15.0781,15.0873,39000.0
2009-07-14 12:00:00,16.36,16.41,16.36,16.41,47000.0,15.0781,15.1242,15.0781,15.1242,47000.0
2009-07-14 12:05:00,16.41,16.43,16.4,16.4,45000.0,15.1242,15.1426,15.115,15.115,45000.0
2009-07-14 12:10:00,16.41,16.41,16.38,16.39,45000.0,15.1242,15.1242,15.0966,15.1058,45000.0
2009-07-14 12:15:00,16.39,16.39,16.37,16.37,25000.0,15.1058,15.1058,15.0873,15.0873,25000.0
2009-07-14 12:20:00,16.37,16.38,16.35,16.38,76000.0,15.0873,15.0966,15.0689,15.0966,76000.0
2009-07-14 12:25:00,16.38,16.39,16.37,16.38,17000.0,15.0966,15.1058,15.0873,15.0966,17000.0
2009-07-14 12:30:00,16.39,16.39,16.37,16.37,17000.0,15.1058,15.1058,15.0873,15.0873,17000.0
2009-07-14 12:35:00,16.38,16.38,16.36,16.37,18000.0,15.0966,15.0966,15.0781,15.0873,18000.0
2009-07-14 12:40:00,16.37,16.38,16.36,16.36,17000.0,15.0873,15.0966,15.0781,15.0781,17000.0
2009-07-14 12:45:00,16.36,16.37,16.35,16.36,16000.0,15.0781,15.0873,15.0689,15.0781,16000.0
2009-07-14 12:50:00,16.36,16.38,16.35,16.37,54000.0,15.0781,15.0966,15.0689,15.0873,54000.0
2009-07-14 12:55:00,16.38,16.38,16.37,16.37,19000.0,15.0966,15.0966,15.0873,15.0873,19000.0
2009-07-14 13:00:00,16.37,16.42,16.37,16.42,48000.0,15.0873,15.1334,15.0873,15.1334,48000.0
2009-07-14 13:05:00,16.42,16.42,16.38,16.38,28000.0,15.1334,15.1334,15.0966,15.0966,28000.0
2009-07-14 13:10:00,16.37,16.39,16.37,16.37,12000.0,15.0873,15.1058,15.0873,15.0873,12000.0
2009-07-14 13:15:00,16.38,16.38,16.36,16.36,13000.0,15.0966,15.0966,15.0781,15.0781,13000.0
2009-07-14 13:20:00,16.38,16.38,16.37,16.37,6000.0,15.0966,15.0966,15.0873,15.0873,6000.0
2009-07-14 13:25:00,16.38,16.39,16.38,16.38,15000.0,15.0966,15.1058,15.0966,15.0966,15000.0
2009-07-14 13:30:00,16.38,16.41,16.38,16.4,138000.0,15.0966,15.1242,15.0966,15.115,138000.0
2009-07-14 13:35:00,16.41,16.42,16.39,16.42,72000.0,15.1242,15.1334,15.1058,15.1334,72000.0
2009-07-14 13:40:00,16.42,16.43,16.41,16.43,54000.0,15.1334,15.1426,15.1242,15.1426,54000.0
2009-07-14 13:45:00,16.43,16.43,16.42,16.42,37000.0,15.1426,15.1426,15.1334,15.1334,37000.0
2009-07-14 13:50:00,16.43,16.44,16.4,16.4,86000.0,15.1426,15.1519,15.115,15.115,86000.0
2009-07-14 13:55:00,16.39,16.41,16.38,16.4,25000.0,15.1058,15.1242,15.0966,15.115,25000.0
2009-07-14 14:00:00,16.4,16.41,16.38,16.38,39000.0,15.115,15.1242,15.0966,15.0966,39000.0
2009-07-14 14:05:00,16.39,16.43,16.39,16.43,33000.0,15.1058,15.1426,15.1058,15.1426,33000.0
2009-07-14 14:10:00,16.44,16.44,16.41,16.42,74000.0,15.1519,15.1519,15.1242,15.1334,74000.0
2009-07-14 14:15:00,16.42,16.44,16.41,16.44,35000.0,15.1334,15.1519,15.1242,15.1519,35000.0
2009-07-14 14:20:00,16.45,16.46,16.44,16.46,60000.0,15.1611,15.1703,15.1519,15.1703,60000.0
2009-07-14 14:25:00,16.45,16.46,16.45,16.46,29000.0,15.1611,15.1703,15.1611,15.1703,29000.0
2009-07-14 14:30:00,16.46,16.46,16.42,16.43,54000.0,15.1703,15.1703,15.1334,15.1426,54000.0
2009-07-14 14:35:00,16.42,16.45,16.42,16.45,10000.0,15.1334,15.1611,15.1334,15.1611,10000.0
2009-07-14 14:40:00,16.45,16.46,16.43,16.46,103000.0,15.1611,15.1703,15.1426,15.1703,103000.0
2009-07-14 14:45:00,16.46,16.48,16.44,16.45,136000.0,15.1703,15.1887,15.1519,15.1611,136000.0
2009-07-14 14:50:00,16.45,16.47,16.43,16.47,74000.0,15.1611,15.1795,15.1426,15.1795,74000.0
2009-07-14 14:55:00,16.47,16.49,16.45,16.48,115000.0,15.1795,15.1979,15.1611,15.1887,115000.0
2009-07-14 15:00:00,16.48,16.49,16.47,16.47,103000.0,15.1887,15.1979,15.1795,15.1795,103000.0
2009-07-14 15:05:00,16.48,16.49,16.48,16.48,86000.0,15.1887,15.1979,15.1887,15.1887,86000.0
2009-07-14 15:10:00,16.48,16.51,16.48,16.51,78000.0,15.1887,15.2164,15.1887,15.2164,78000.0
2009-07-14 15:15:00,16.51,16.52,16.5,16.51,75000.0,15.2164,15.2256,15.2072,15.2164,75000.0
2009-07-14 15:20:00,16.51,16.54,16.5,16.52,146000.0,15.2164,15.244,15.2072,15.2256,146000.0
2009-07-14 15:25:00,16.52,16.52,16.5,16.52,71000.0,15.2256,15.2256,15.2072,15.2256,71000.0
2009-07-14 15:30:00,16.51,16.53,16.5,16.51,131000.0,15.2164,15.2348,15.2072,15.2164,131000.0
2009-07-14 15:35:00,16.51,16.57,16.51,16.55,217000.0,15.2164,15.2717,15.2164,15.2532,217000.0
2009-07-14 15:40:00,16.54,16.54,16.51,16.52,128000.0,15.244,15.244,15.2164,15.2256,128000.0
2009-07-14 15:45:00,16.51,16.54,16.51,16.53,193000.0,15.2164,15.244,15.2164,15.2348,193000.0
2009-07-14 15:50:00,16.53,16.59,16.53,16.57,407000.0,15.2348,15.2901,15.2348,15.2717,407000.0
2009-07-14 15:55:00,16.57,16.59,16.55,16.58,575000.0,15.2717,15.2901,15.2532,15.2809,575000.0
2009-07-15 09:30:00,16.73,16.9,16.67,16.86,739000.0,15.4191,15.5758,15.3638,15.539,739000.0
2009-07-15 09:35:00,16.87,16.87,16.81,16.82,295000.0,15.5482,15.5482,15.4929,15.5021,295000.0
2009-07-15 09:40:00,16.82,16.95,16.82,16.94,552000.0,15.5021,15.6219,15.5021,15.6127,552000.0
2009-07-15 09:45:00,16.92,16.94,16.84,16.84,432000.0,15.5943,15.6127,15.5205,15.5205,432000.0
2009-07-15 09:50:00,16.84,16.85,16.8,16.82,300000.0,15.5205,15.5297,15.4837,15.5021,300000.0
2009-07-15 09:55:00,16.82,16.89,16.82,16.88,235000.0,15.5021,15.5666,15.5021,15.5574,235000.0
2009-07-15 10:00:00,16.88,16.89,16.82,16.88,202000.0,15.5574,15.5666,15.5021,15.5574,202000.0
2009-07-15 10:05:00,16.87,16.93,16.86,16.92,314000.0,15.5482,15.6035,15.539,15.5943,314000.0
2009-07-15 10:10:00,16.92,16.97,16.91,16.97,220000.0,15.5943,15.6403,15.585,15.6403,220000.0
2009-07-15 10:15:00,16.97,16.97,16.85,16.86,667000.0,15.6403,15.6403,15.5297,15.539,667000.0
2009-07-15 10:20:00,16.87,16.89,16.81,16.88,371000.0,15.5482,15.5666,15.4929,15.5574,371000.0
2009-07-15 10:25:00,16.88,16.92,16.87,16.88,217000.0,15.5574,15.5943,15.5482,15.5574,217000.0
2009-07-15 10:30:00,16.88,16.94,16.88,16.92,176000.0,15.5574,15.6127,15.5574,15.5943,176000.0
2009-07-15 10:35:00,16.92,16.93,16.85,16.9,314000.0,15.5943,15.6035,15.5297,15.5758,314000.0
2009-07-15 10:40:00,16.91,16.93,16.88,16.92,199000.0,15.585,15.6035,15.5574,15.5943,199000.0
2009-07-15 10:45:00,16.92,16.92,16.85,16.86,345000.0,15.5943,15.5943,15.5297,15.539,345000.0
2009-07-15 10:50:00,16.86,16.91,16.86,16.89,440000.0,15.539,15.585,15.539,15.5666,440000.0
2009-07-15 10:55:00,16.9,16.91,16.89,16.9,70000.0,15.5758,15.585,15.5666,15.5758,70000.0
2009-07-15 11:00:00,16.9,16.94,16.9,16.94,65000.0,15.5758,15.6127,15.5758,15.6127,65000.0
2009-07-15 11:05:00,16.93,16.97,16.93,16.97,135000.0,15.6035,15.6403,15.6035,15.6403,135000.0
2009-07-15 11:10:00,16.96,16.96,16.94,16.95,113000.0,15.6311,15.6311,15.6127,15.6219,113000.0
2009-07-15 11:15:00,16.95,16.97,16.94,16.97,101000.0,15.6219,15.6403,15.6127,15.6403,101000.0
2009-07-15 11:20:00,16.97,17.0,16.96,16.99,246000.0,15.6403,15.668,15.6311,15.6588,246000.0
2009-07-15 11:25:00,16.99,17.02,16.98,17.02,194000.0,15.6588,15.6864,15.6496,15.6864,194000.0
2009-07-15 11:30:00,17.02,17.1,17.02,17.09,376000.0,15.6864,15.7601,15.6864,15.7509,376000.0
2009-07-15 11:35:00,17.08,17.08,17.04,17.06,89000.0,15.7417,15.7417,15.7049,15.7233,89000.0
2009-07-15 11:40:00,17.07,17.08,17.04,17.06,116000.0,15.7325,15.7417,15.7049,15.7233,116000.0
2009-07-15 11:45:00,17.06,17.1,17.05,17.07,178000.0,15.7233,15.7601,15.7141,15.7325,178000.0
2009-07-15 11:50:00,17.06,17.08,17.06,17.07,82000.0,15.7233,15.7417,15.7233,15.7325,82000.0
2009-07-15 11:55:00,17.07,17.09,17.06,17.07,50000.0,15.7325,15.7509,15.7233,15.7325,50000.0
2009-07-15 12:00:00,17.07,17.07,17.05,17.05,75000.0,15.7325,15.7325,15.7141,15.7141,75000.0
2009-07-15 12:05:00,17.06,17.07,17.05,17.06,87000.0,15.7233,15.7325,15.7141,15.7233,87000.0
2009-07-15 12:10:00,17.07,17.09,17.06,17.08,89000.0,15.7325,15.7509,15.7233,15.7417,89000.0
2009-07-15 12:15:00,17.08,17.15,17.08,17.1,236000.0,15.7417,15.8062,15.7417,15.7601,236000.0
2009-07-15 12:20:00,17.11,17.14,17.11,17.14,89000.0,15.7694,15.797,15.7694,15.797,89000.0
2009-07-15 12:25:00,17.13,17.13,17.09,17.1,246000.0,15.7878,15.7878,15.7509,15.7601,246000.0
2009-07-15 12:30:00,17.1,17.12,17.09,17.11,169000.0,15.7601,15.7786,15.7509,15.7694,169000.0
2009-07-15 12:35:00,17.12,17.18,17.11,17.17,277000.0,15.7786,15.8339,15.7694,15.8247,277000.0
2009-07-15 12:40:00,17.17,17.18,17.12,17.14,110000.0,15.8247,15.8339,15.7786,15.797,110000.0
2009-07-15 12:45:00,17.14,17.15,17.13,17.14,140000.0,15.797,15.8062,15.7878,15.797,140000.0
2009-07-15 12:50:00,17.13,17.15,17.12,17.12,94000.0,15.7878,15.8062,15.7786,15.7786,94000.0
2009-07-15 12:55:00,17.12,17.15,17.11,17.11,214000.0,15.7786,15.8062,15.7694,15.7694,214000.0
2009-07-15 13:00:00,17.11,17.11,17.09,17.1,168000.0,15.7694,15.7694,15.7509,15.7601,168000.0
2009-07-15 13:05:00,17.1,17.1,17.08,17.09,235000.0,15.7601,15.7601,15.7417,15.7509,235000.0
2009-07-15 13:10:00,17.08,17.1,17.05,17.07,190000.0,15.7417,15.7601,15.7141,15.7325,190000.0
2009-07-15 13:15:00,17.08,17.1,17.07,17.08,84000.0,15.7417,15.7601,15.7325,15.7417,84000.0
2009-07-15 13:20:00,17.07,17.08,17.03,17.05,178000.0,15.7325,15.7417,15.6956,15.7141,178000.0
2009-07-15 13:25:00,17.05,17.1,17.05,17.09,113000.0,15.7141,15.7601,15.7141,15.7509,113000.0
2009-07-15 13:30:00,17.09,17.1,17.06,17.07,78000.0,15.7509,15.7601,15.7233,15.7325,78000.0
2009-07-15 13:35:00,17.06,17.11,17.06,17.1,169000.0,15.7233,15.7694,15.7233,15.7601,169000.0
2009-07-15 13:40:00,17.11,17.12,17.09,17.1,198000.0,15.7694,15.7786,15.7509,15.7601,198000.0
2009-07-15 13:45:00,17.1,17.12,17.07,17.1,324000.0,15.7601,15.7786,15.7325,15.7601,324000.0
2009-07-15 13:50:00,17.1,17.11,17.05,17.06,196000.0,15.7601,15.7694,15.7141,15.7233,196000.0
2009-07-15 13:55:00,17.06,17.09,17.06,17.09,39000.0,15.7233,15.7509,15.7233,15.7509,39000.0
2009-07-15 14:00:00,17.08,17.11,17.07,17.1,111000.0,15.7417,15.7694,15.7325,15.7601,111000.0
2009-07-15 14:05:00,17.11,17.14,17.11,17.11,330000.0,15.7694,15.797,15.7694,15.7694,330000.0
2009-07-15 14:10:00,17.1,17.15,17.09,17.13,115000.0,15.7601,15.8062,15.7509,15.7878,115000.0
2009-07-15 14:15:00,17.13,17.14,17.12,17.13,104000.0,15.7878,15.797,15.7786,15.7878,104000.0
2009-07-15 14:20:00,17.13,17.15,17.1,17.11,501000.0,15.7878,15.8062,15.7601,15.7694,501000.0
2009-07-15 14:25:00,17.11,17.13,17.08,17.11,233000.0,15.7694,15.7878,15.7417,15.7694,233000.0
2009-07-15 14:30:00,17.11,17.15,17.1,17.15,284000.0,15.7694,15.8062,15.7601,15.8062,284000.0
2009-07-15 14:35:00,17.14,17.18,17.14,17.17,127000.0,15.797,15.8339,15.797,15.8247,127000.0
2009-07-15 14:40:00,17.17,17.21,17.17,17.19,295000.0,15.8247,15.8615,15.8247,15.8431,295000.0
2009-07-15 14:45:00,17.19,17.24,17.19,17.23,342000.0,15.8431,15.8892,15.8431,15.88,342000.0
2009-07-15 14:50:00,17.24,17.24,17.19,17.21,299000.0,15.8892,15.8892,15.8431,15.8615,299000.0
2009-07-15 14:55:00,17.21,17.27,17.21,17.26,211000.0,15.8615,15.9168,15.8615,15.9076,211000.0
2009-07-15 15:00:00,17.26,17.26,17.23,17.25,116000.0,15.9076,15.9076,15.88,15.8984,116000.0
2009-07-15 15:05:00,17.24,17.25,17.22,17.24,289000.0,15.8892,15.8984,15.8707,15.8892,289000.0
2009-07-15 15:10:00,17.24,17.25,17.21,17.22,322000.0,15.8892,15.8984,15.8615,15.8707,322000.0
2009-07-15 15:15:00,17.22,17.24,17.19,17.21,261000.0,15.8707,15.8892,15.8431,15.8615,261000.0
2009-07-15 15:20:00,17.21,17.22,17.21,17.21,150000.0,15.8615,15.8707,15.8615,15.8615,150000.0
2009-07-15 15:25:00,17.21,17.21,17.18,17.19,310000.0,15.8615,15.8615,15.8339,15.8431,310000.0
2009-07-15 15:30:00,17.19,17.19,17.17,17.17,341000.0,15.8431,15.8431,15.8247,15.8247,341000.0
2009-07-15 15:35:00,17.17,17.2,17.16,17.19,269000.0,15.8247,15.8523,15.8154,15.8431,269000.0
2009-07-15 15:40:00,17.19,17.22,17.18,17.2,321000.0,15.8431,15.8707,15.8339,15.8523,321000.0
2009-07-15 15:45:00,17.2,17.22,17.18,17.18,392000.0,15.8523,15.8707,15.8339,15.8339,392000.0
2009-07-15 15:50:00,17.18,17.26,17.17,17.26,705000.0,15.8339,15.9076,15.8247,15.9076,705000.0
2009-07-15 15:55:00,17.26,17.27,17.21,17.23,855000.0,15.9076,15.9168,15.8615,15.88,855000.0
2009-07-16 09:30:00,17.15,17.35,17.15,17.35,669000.0,15.8062,15.9906,15.8062,15.9906,669000.0
2009-07-16 09:35:00,17.35,17.48,17.35,17.47,873000.0,15.9906,16.1104,15.9906,16.1012,873000.0
2009-07-16 09:40:00,17.46,17.54,17.46,17.54,841000.0,16.0919,16.1657,16.0919,16.1657,841000.0
2009-07-16 09:45:00,17.54,17.58,17.53,17.55,751000.0,16.1657,16.2025,16.1565,16.1749,751000.0
2009-07-16 09:50:00,17.55,17.58,17.54,17.58,583000.0,16.1749,16.2025,16.1657,16.2025,583000.0
2009-07-16 09:55:00,17.57,17.63,17.57,17.61,730000.0,16.1933,16.2486,16.1933,16.2302,730000.0
2009-07-16 10:00:00,17.6,17.62,17.54,17.54,775000.0,16.221,16.2394,16.1657,16.1657,775000.0
2009-07-16 10:05:00,17.54,17.55,17.49,17.52,460000.0,16.1657,16.1749,16.1196,16.1472,460000.0
2009-07-16 10:10:00,17.52,17.52,17.47,17.48,270000.0,16.1472,16.1472,16.1012,16.1104,270000.0
2009-07-16 10:15:00,17.49,17.53,17.48,17.48,154000.0,16.1196,16.1565,16.1104,16.1104,154000.0
2009-07-16 10:20:00,17.48,17.49,17.42,17.42,217000.0,16.1104,16.1196,16.0551,16.0551,217000.0
2009-07-16 10:25:00,17.42,17.47,17.42,17.46,237000.0,16.0551,16.1012,16.0551,16.0919,237000.0
2009-07-16 10:30:00,17.46,17.48,17.45,17.47,139000.0,16.0919,16.1104,16.0827,16.1012,139000.0
2009-07-16 10:35:00,17.46,17.52,17.46,17.52,192000.0,16.0919,16.1472,16.0919,16.1472,192000.0
2009-07-16 10:40:00,17.52,17.54,17.52,17.53,167000.0,16.1472,16.1657,16.1472,16.1565,167000.0
2009-07-16 10:45:00,17.53,17.6,17.53,17.58,232000.0,16.1565,16.221,16.1565,16.2025,232000.0
2009-07-16 10:50:00,17.58,17.61,17.57,17.61,165000.0,16.2025,16.2302,16.1933,16.2302,165000.0
2009-07-16 10:55:00,17.6,17.61,17.57,17.57,97000.0,16.221,16.2302,16.1933,16.1933,97000.0
2009-07-16 11:00:00,17.57,17.63,17.57,17.62,229000.0,16.1933,16.2486,16.1933,16.2394,229000.0
2009-07-16 11:05:00,17.61,17.65,17.61,17.64,273000.0,16.2302,16.2671,16.2302,16.2578,273000.0
2009-07-16 11:10:00,17.64,17.68,17.62,17.67,442000.0,16.2578,16.2947,16.2394,16.2855,442000.0
2009-07-16 11:15:00,17.68,17.72,17.66,17.67,440000.0,16.2947,16.3316,16.2763,16.2855,440000.0
2009-07-16 11:20:00,17.67,17.7,17.63,17.65,248000.0,16.2855,16.3131,16.2486,16.2671,248000.0
2009-07-16 11:25:00,17.65,17.68,17.65,17.68,145000.0,16.2671,16.2947,16.2671,16.2947,145000.0
2009-07-16 11:30:00,17.69,17.7,17.66,17.69,253000.0,16.3039,16.3131,16.2763,16.3039,253000.0
2009-07-16 11:35:00,17.69,17.73,17.67,17.71,257000.0,16.3039,16.3408,16.2855,16.3224,257000.0
2009-07-16 11:40:00,17.73,17.74,17.7,17.73,216000.0,16.3408,16.35,16.3131,16.3408,216000.0
2009-07-16 11:45:00,17.73,17.74,17.7,17.74,159000.0,16.3408,16.35,16.3131,16.35,159000.0
2009-07-16 11:50:00,17.73,17.74,17.72,17.72,204000.0,16.3408,16.35,16.3316,16.3316,204000.0
2009-07-16 11:55:00,17.72,17.75,17.72,17.74,160000.0,16.3316,16.3592,16.3316,16.35,160000.0
2009-07-16 12:00:00,17.73,17.74,17.7,17.72,130000.0,16.3408,16.35,16.3131,16.3316,130000.0
2009-07-16 12:05:00,17.72,17.73,17.69,17.73,79000.0,16.3316,16.3408,16.3039,16.3408,79000.0
2009-07-16 12:10:00,17.73,17.73,17.72,17.72,64000.0,16.3408,16.3408,16.3316,16.3316,64000.0
2009-07-16 12:15:00,17.72,17.73,17.69,17.72,138000.0,16.3316,16.3408,16.3039,16.3316,138000.0
2009-07-16 12:20:00,17.73,17.75,17.72,17.73,94000.0,16.3408,16.3592,16.3316,16.3408,94000.0
2009-07-16 12:25:00,17.73,17.76,17.72,17.76,89000.0,16.3408,16.3684,16.3316,16.3684,89000.0
2009-07-16 12:30:00,17.76,17.76,17.73,17.74,143000.0,16.3684,16.3684,16.3408,16.35,143000.0
2009-07-16 12:35:00,17.74,17.74,17.7,17.72,111000.0,16.35,16.35,16.3131,16.3316,111000.0
2009-07-16 12:40:00,17.72,17.76,17.71,17.76,75000.0,16.3316,16.3684,16.3224,16.3684,75000.0
2009-07-16 12:45:00,17.76,17.76,17.73,17.74,89000.0,16.3684,16.3684,16.3408,16.35,89000.0
2009-07-16 12:50:00,17.74,17.75,17.72,17.74,79000.0,16.35,16.3592,16.3316,16.35,79000.0
2009-07-16 12:55:00,17.74,17.74,17.73,17.73,96000.0,16.35,16.35,16.3408,16.3408,96000.0
2009-07-16 13:00:00,17.73,17.77,17.73,17.76,273000.0,16.3408,16.3777,16.3408,16.3684,273000.0
2009-07-16 13:05:00,17.77,17.77,17.74,17.75,260000.0,16.3777,16.3777,16.35,16.3592,260000.0
2009-07-16 13:10:00,17.75,17.77,17.74,17.77,134000.0,16.3592,16.3777,16.35,16.3777,134000.0
2009-07-16 13:15:00,17.77,17.79,17.76,17.77,145000.0,16.3777,16.3961,16.3684,16.3777,145000.0
2009-07-16 13:20:00,17.76,17.77,17.75,17.76,99000.0,16.3684,16.3777,16.3592,16.3684,99000.0
2009-07-16 13:25:00,17.77,17.77,17.73,17.76,194000.0,16.3777,16.3777,16.3408,16.3684,194000.0
2009-07-16 13:30:00,17.75,17.77,17.75,17.76,153000.0,16.3592,16.3777,16.3592,16.3684,153000.0
2009-07-16 13:35:00,17.77,17.79,17.76,17.79,186000.0,16.3777,16.3961,16.3684,16.3961,186000.0
2009-07-16 13:40:00,17.79,17.82,17.77,17.78,302000.0,16.3961,16.4237,16.3777,16.3869,302000.0
2009-07-16 13:45:00,17.78,17.79,17.78,17.79,108000.0,16.3869,16.3961,16.3869,16.3961,108000.0
2009-07-16 13:50:00,17.78,17.79,17.77,17.78,246000.0,16.3869,16.3961,16.3777,16.3869,246000.0
2009-07-16 13:55:00,17.78,17.78,17.75,17.78,272000.0,16.3869,16.3869,16.3592,16.3869,272000.0
2009-07-16 14:00:00,17.79,17.8,17.76,17.78,229000.0,16.3961,16.4053,16.3684,16.3869,229000.0
2009-07-16 14:05:00,17.78,17.78,17.75,17.77,332000.0,16.3869,16.3869,16.3592,16.3777,332000.0
2009-07-16 14:10:00,17.77,17.78,17.76,17.78,200000.0,16.3777,16.3869,16.3684,16.3869,200000.0
2009-07-16 14:15:00,17.78,17.81,17.78,17.79,187000.0,16.3869,16.4145,16.3869,16.3961,187000.0
2009-07-16 14:20:00,17.79,17.81,17.79,17.81,198000.0,16.3961,16.4145,16.3961,16.4145,198000.0
2009-07-16 14:25:00,17.81,17.84,17.8,17.82,253000.0,16.4145,16.4422,16.4053,16.4237,253000.0
2009-07-16 14:30:00,17.83,17.83,17.8,17.82,255000.0,16.433,16.433,16.4053,16.4237,255000.0
2009-07-16 14:35:00,17.82,17.85,17.81,17.85,213000.0,16.4237,16.4514,16.4145,16.4514,213000.0
2009-07-16 14:40:00,17.85,17.87,17.83,17.86,1133000.0,16.4514,16.4698,16.433,16.4606,1133000.0
2009-07-16 14:45:00,17.86,17.9,17.84,17.89,539000.0,16.4606,16.4975,16.4422,16.4882,539000.0
2009-07-16 14:50:00,17.9,17.93,17.9,17.93,402000.0,16.4975,16.5251,16.4975,16.5251,402000.0
2009-07-16 14:55:00,17.92,17.96,17.92,17.96,348000.0,16.5159,16.5528,16.5159,16.5528,348000.0
2009-07-16 15:00:00,17.95,17.96,17.92,17.95,379000.0,16.5435,16.5528,16.5159,16.5435,379000.0
2009-07-16 15:05:00,17.94,17.95,17.9,17.95,532000.0,16.5343,16.5435,16.4975,16.5435,532000.0
2009-07-16 15:10:00,17.95,17.97,17.94,17.97,420000.0,16.5435,16.562,16.5343,16.562,420000.0
2009-07-16 15:15:00,17.97,18.05,17.96,18.05,1108000.0,16.562,16.6357,16.5528,16.6357,1108000.0
2009-07-16 15:20:00,18.04,18.08,18.0,18.02,558000.0,16.6265,16.6634,16.5896,16.6081,558000.0
2009-07-16 15:25:00,18.02,18.02,17.93,17.95,546000.0,16.6081,16.6081,16.5251,16.5435,546000.0
2009-07-16 15:30:00,17.95,17.95,17.91,17.93,624000.0,16.5435,16.5435,16.5067,16.5251,624000.0
2009-07-16 15:35:00,17.93,17.96,17.91,17.92,293000.0,16.5251,16.5528,16.5067,16.5159,293000.0
2009-07-16 15:40:00,17.92,17.97,17.91,17.93,378000.0,16.5159,16.562,16.5067,16.5251,378000.0
2009-07-16 15:45:00,17.92,17.95,17.91,17.91,388000.0,16.5159,16.5435,16.5067,16.5067,388000.0
2009-07-16 15:50:00,17.91,17.95,17.85,17.88,672000.0,16.5067,16.5435,16.4514,16.479,672000.0
2009-07-16 15:55:00,17.87,17.88,17.83,17.86,1406000.0,16.4698,16.479,16.433,16.4606,1406000.0
2009-07-17 09:30:00,17.9,17.99,17.83,17.97,959000.0,16.4975,16.5804,16.433,16.562,959000.0
2009-07-17 09:35:00,17.97,18.13,17.96,17.96,803000.0,16.562,16.7094,16.5528,16.5528,803000.0
2009-07-17 09:40:00,17.95,18.01,17.92,17.98,473000.0,16.5435,16.5988,16.5159,16.5712,473000.0
2009-07-17 09:45:00,17.98,18.04,17.98,18.0,518000.0,16.5712,16.6265,16.5712,16.5896,518000.0
2009-07-17 09:50:00,18.0,18.0,17.9,17.92,307000.0,16.5896,16.5896,16.4975,16.5159,307000.0
2009-07-17 09:55:00,17.92,17.96,17.91,17.95,292000.0,16.5159,16.5528,16.5067,16.5435,292000.0
2009-07-17 10:00:00,17.94,18.03,17.93,17.98,205000.0,16.5343,16.6173,16.5251,16.5712,205000.0
2009-07-17 10:05:00,17.97,18.04,17.97,18.01,235000.0,16.562,16.6265,16.562,16.5988,235000.0
2009-07-17 10:10:00,18.01,18.01,17.95,17.96,205000.0,16.5988,16.5988,16.5435,16.5528,205000.0
2009-07-17 10:15:00,17.96,18.05,17.93,18.04,230000.0,16.5528,16.6357,16.5251,16.6265,230000.0
2009-07-17 10:20:00,18.04,18.08,18.04,18.08,199000.0,16.6265,16.6634,16.6265,16.6634,199000.0
2009-07-17 10:25:00,18.07,18.08,18.05,18.07,130000.0,16.6541,16.6634,16.6357,16.6541,130000.0
2009-07-17 10:30:00,18.07,18.1,18.07,18.09,212000.0,16.6541,16.6818,16.6541,16.6726,212000.0
2009-07-17 10:35:00,18.09,18.12,18.04,18.1,384000.0,16.6726,16.7002,16.6265,16.6818,384000.0
2009-07-17 10:40:00,18.11,18.12,18.05,18.09,187000.0,16.691,16.7002,16.6357,16.6726,187000.0
2009-07-17 10:45:00,18.1,18.1,18.0,18.0,200000.0,16.6818,16.6818,16.5896,16.5896,200000.0
2009-07-17 10:50:00,17.99,18.06,17.99,18.03,130000.0,16.5804,16.6449,16.5804,16.6173,130000.0
2009-07-17 10:55:00,18.02,18.06,18.0,18.04,115000.0,16.6081,16.6449,16.5896,16.6265,115000.0
2009-07-17 11:00:00,18.04,18.06,18.0,18.04,95000.0,16.6265,16.6449,16.5896,16.6265,95000.0
2009-07-17 11:05:00,18.04,18.08,18.03,18.05,144000.0,16.6265,16.6634,16.6173,16.6357,144000.0
2009-07-17 11:10:00,18.05,18.05,18.01,18.01,72000.0,16.6357,16.6357,16.5988,16.5988,72000.0
2009-07-17 11:15:00,18.01,18.02,17.97,17.97,257000.0,16.5988,16.6081,16.562,16.562,257000.0
2009-07-17 11:20:00,17.96,17.99,17.95,17.99,151000.0,16.5528,16.5804,16.5435,16.5804,151000.0
2009-07-17 11:25:00,17.99,18.01,17.98,17.99,90000.0,16.5804,16.5988,16.5712,16.5804,90000.0
2009-07-17 11:30:00,17.99,18.01,17.99,18.0,124000.0,16.5804,16.5988,16.5804,16.5896,124000.0
2009-07-17 11:35:00,17.99,18.06,17.99,18.02,112000.0,16.5804,16.6449,16.5804,16.6081,112000.0
2009-07-17 11:40:00,18.03,18.03,18.02,18.02,37000.0,16.6173,16.6173,16.6081,16.6081,37000.0
2009-07-17 11:45:00,18.01,18.01,17.99,17.99,48000.0,16.5988,16.5988,16.5804,16.5804,48000.0
2009-07-17 11:50:00,18.0,18.0,17.99,17.99,24000.0,16.5896,16.5896,16.5804,16.5804,24000.0
2009-07-17 11:55:00,17.99,18.02,17.99,18.01,79000.0,16.5804,16.6081,16.5804,16.5988,79000.0
2009-07-17 12:00:00,18.01,18.02,18.0,18.01,32000.0,16.5988,16.6081,16.5896,16.5988,32000.0
2009-07-17 12:05:00,18.02,18.05,18.02,18.03,143000.0,16.6081,16.6357,16.6081,16.6173,143000.0
2009-07-17 12:10:00,18.03,18.05,18.0,18.04,203000.0,16.6173,16.6357,16.5896,16.6265,203000.0
2009-07-17 12:15:00,18.05,18.05,18.04,18.05,91000.0,16.6357,16.6357,16.6265,16.6357,91000.0
2009-07-17 12:20:00,18.05,18.08,18.05,18.06,74000.0,16.6357,16.6634,16.6357,16.6449,74000.0
2009-07-17 12:25:00,18.07,18.07,18.04,18.04,47000.0,16.6541,16.6541,16.6265,16.6265,47000.0
2009-07-17 12:30:00,18.04,18.06,18.04,18.06,60000.0,16.6265,16.6449,16.6265,16.6449,60000.0
2009-07-17 12:35:00,18.06,18.08,18.05,18.07,76000.0,16.6449,16.6634,16.6357,16.6541,76000.0
2009-07-17 12:40:00,18.07,18.08,18.07,18.07,59000.0,16.6541,16.6634,16.6541,16.6541,59000.0
2009-07-17 12:45:00,18.07,18.07,18.04,18.05,104000.0,16.6541,16.6541,16.6265,16.6357,104000.0
2009-07-17 12:50:00,18.04,18.06,18.04,18.05,85000.0,16.6265,16.6449,16.6265,16.6357,85000.0
2009-07-17 12:55:00,18.05,18.06,18.05,18.05,84000.0,16.6357,16.6449,16.6357,16.6357,84000.0
2009-07-17 13:00:00,18.05,18.06,18.04,18.06,65000.0,16.6357,16.6449,16.6265,16.6449,65000.0
2009-07-17 13:05:00,18.06,18.08,18.05,18.05,139000.0,16.6449,16.6634,16.6357,16.6357,139000.0
2009-07-17 13:10:00,18.04,18.05,18.04,18.05,37000.0,16.6265,16.6357,16.6265,16.6357,37000.0
2009-07-17 13:15:00,18.05,18.05,18.04,18.04,61000.0,16.6357,16.6357,16.6265,16.6265,61000.0
2009-07-17 13:20:00,18.05,18.08,18.05,18.08,133000.0,16.6357,16.6634,16.6357,16.6634,133000.0
2009-07-17 13:25:00,18.08,18.08,18.07,18.08,146000.0,16.6634,16.6634,16.6541,16.6634,146000.0
2009-07-17 13:30:00,18.07,18.08,18.06,18.07,221000.0,16.6541,16.6634,16.6449,16.6541,221000.0
2009-07-17 13:35:00,18.07,18.08,18.04,18.05,258000.0,16.6541,16.6634,16.6265,16.6357,258000.0
2009-07-17 13:40:00,18.05,18.06,18.04,18.05,90000.0,16.6357,16.6449,16.6265,16.6357,90000.0
2009-07-17 13:45:00,18.05,18.06,18.04,18.06,110000.0,16.6357,16.6449,16.6265,16.6449,110000.0
2009-07-17 13:50:00,18.06,18.08,18.03,18.05,327000.0,16.6449,16.6634,16.6173,16.6357,327000.0
2009-07-17 13:55:00,18.04,18.05,18.02,18.02,116000.0,16.6265,16.6357,16.6081,16.6081,116000.0
2009-07-17 14:00:00,18.02,18.02,17.99,18.0,311000.0,16.6081,16.6081,16.5804,16.5896,311000.0
2009-07-17 14:05:00,18.0,18.01,17.99,17.99,186000.0,16.5896,16.5988,16.5804,16.5804,186000.0
2009-07-17 14:10:00,17.99,17.99,17.99,17.99,44000.0,16.5804,16.5804,16.5804,16.5804,44000.0
2009-07-17 14:15:00,17.98,18.0,17.98,17.99,53000.0,16.5712,16.5896,16.5712,16.5804,53000.0
2009-07-17 14:20:00,17.99,18.0,17.99,17.99,77000.0,16.5804,16.5896,16.5804,16.5804,77000.0
2009-07-17 14:25:00,17.99,18.0,17.99,17.99,46000.0,16.5804,16.5896,16.5804,16.5804,46000.0
2009-07-17 14:30:00,17.99,18.01,17.99,18.0,344000.0,16.5804,16.5988,16.5804,16.5896,344000.0
2009-07-17 14:35:00,18.01,18.01,17.99,17.99,42000.0,16.5988,16.5988,16.5804,16.5804,42000.0
2009-07-17 14:40:00,17.99,18.0,17.98,18.0,63000.0,16.5804,16.5896,16.5712,16.5896,63000.0
2009-07-17 14:45:00,18.0,18.0,17.97,17.97,142000.0,16.5896,16.5896,16.562,16.562,142000.0
2009-07-17 14:50:00,17.98,17.99,17.96,17.98,177000.0,16.5712,16.5804,16.5528,16.5712,177000.0
2009-07-17 14:55:00,17.98,17.98,17.97,17.98,125000.0,16.5712,16.5712,16.562,16.5712,125000.0
2009-07-17 15:00:00,17.98,17.98,17.97,17.97,227000.0,16.5712,16.5712,16.562,16.562,227000.0
2009-07-17 15:05:00,17.97,17.99,17.96,17.98,140000.0,16.562,16.5804,16.5528,16.5712,140000.0
2009-07-17 15:10:00,17.98,17.98,17.97,17.97,100000.0,16.5712,16.5712,16.562,16.562,100000.0
2009-07-17 15:15:00,17.97,17.97,17.94,17.96,196000.0,16.562,16.562,16.5343,16.5528,196000.0
2009-07-17 15:20:00,17.96,17.97,17.95,17.96,217000.0,16.5528,16.562,16.5435,16.5528,217000.0
2009-07-17 15:25:00,17.96,17.96,17.94,17.95,244000.0,16.5528,16.5528,16.5343,16.5435,244000.0
2009-07-17 15:30:00,17.95,17.95,17.93,17.95,261000.0,16.5435,16.5435,16.5251,16.5435,261000.0
2009-07-17 15:35:00,17.95,17.95,17.93,17.94,344000.0,16.5435,16.5435,16.5251,16.5343,344000.0
2009-07-17 15:40:00,17.94,17.98,17.93,17.97,423000.0,16.5343,16.5712,16.5251,16.562,423000.0
2009-07-17 15:45:00,17.98,17.99,17.96,17.99,524000.0,16.5712,16.5804,16.5528,16.5804,524000.0
2009-07-17 15:50:00,17.99,18.02,17.99,17.99,618000.0,16.5804,16.6081,16.5804,16.5804,618000.0
2009-07-17 15:55:00,17.99,18.0,17.99,17.99,938000.0,16.5804,16.5896,16.5804,16.5804,938000.0
2009-07-20 09:30:00,18.05,18.24,18.01,18.22,243000.0,16.6357,16.8108,16.5988,16.7924,243000.0
2009-07-20 09:35:00,18.22,18.36,18.22,18.36,392000.0,16.7924,16.9214,16.7924,16.9214,392000.0
2009-07-20 09:40:00,18.35,18.38,18.29,18.34,427000.0,16.9122,16.9399,16.8569,16.903,427000.0
2009-07-20 09:45:00,18.34,18.39,18.3,18.38,595000.0,16.903,16.9491,16.8661,16.9399,595000.0
2009-07-20 09:50:00,18.39,18.46,18.38,18.44,563000.0,16.9491,17.0136,16.9399,16.9952,563000.0
2009-07-20 09:55:00,18.44,18.51,18.44,18.45,531000.0,16.9952,17.0597,16.9952,17.0044,531000.0
2009-07-20 10:00:00,18.46,18.48,18.35,18.38,382000.0,17.0136,17.032,16.9122,16.9399,382000.0
2009-07-20 10:05:00,18.37,18.38,18.29,18.3,689000.0,16.9306,16.9399,16.8569,16.8661,689000.0
2009-07-20 10:10:00,18.3,18.35,18.29,18.34,213000.0,16.8661,16.9122,16.8569,16.903,213000.0
2009-07-20 10:15:00,18.35,18.44,18.35,18.44,256000.0,16.9122,16.9952,16.9122,16.9952,256000.0
2009-07-20 10:20:00,18.44,18.5,18.42,18.49,419000.0,16.9952,17.0505,16.9767,17.0412,419000.0
2009-07-20 10:25:00,18.49,18.49,18.46,18.47,376000.0,17.0412,17.0412,17.0136,17.0228,376000.0
2009-07-20 10:30:00,18.47,18.48,18.46,18.48,346000.0,17.0228,17.032,17.0136,17.032,346000.0
2009-07-20 10:35:00,18.47,18.49,18.47,18.47,205000.0,17.0228,17.0412,17.0228,17.0228,205000.0
2009-07-20 10:40:00,18.47,18.49,18.45,18.49,298000.0,17.0228,17.0412,17.0044,17.0412,298000.0
2009-07-20 10:45:00,18.49,18.5,18.46,18.47,202000.0,17.0412,17.0505,17.0136,17.0228,202000.0
2009-07-20 10:50:00,18.48,18.49,18.47,18.48,172000.0,17.032,17.0412,17.0228,17.032,172000.0
2009-07-20 10:55:00,18.48,18.53,18.48,18.51,278000.0,17.032,17.0781,17.032,17.0597,278000.0
2009-07-20 11:00:00,18.51,18.52,18.49,18.51,211000.0,17.0597,17.0689,17.0412,17.0597,211000.0
2009-07-20 11:05:00,18.51,18.51,18.47,18.5,221000.0,17.0597,17.0597,17.0228,17.0505,221000.0
2009-07-20 11:10:00,18.5,18.51,18.49,18.49,173000.0,17.0505,17.0597,17.0412,17.0412,173000.0
2009-07-20 11:15:00,18.49,18.5,18.46,18.49,341000.0,17.0412,17.0505,17.0136,17.0412,341000.0
2009-07-20 11:20:00,18.49,18.5,18.48,18.5,198000.0,17.0412,17.0505,17.032,17.0505,198000.0
2009-07-20 11:25:00,18.5,18.53,18.49,18.53,198000.0,17.0505,17.0781,17.0412,17.0781,198000.0
2009-07-20 11:30:00,18.53,18.54,18.52,18.53,153000.0,17.0781,17.0873,17.0689,17.0781,153000.0
2009-07-20 11:35:00,18.53,18.53,18.49,18.5,132000.0,17.0781,17.0781,17.0412,17.0505,132000.0
2009-07-20 11:40:00,18.5,18.5,18.48,18.48,188000.0,17.0505,17.0505,17.032,17.032,188000.0
2009-07-20 11:45:00,18.48,18.48,18.46,18.46,176000.0,17.032,17.032,17.0136,17.0136,176000.0
2009-07-20 11:50:00,18.47,18.5,18.46,18.49,170000.0,17.0228,17.0505,17.0136,17.0412,170000.0
2009-07-20 11:55:00,18.48,18.51,18.46,18.51,372000.0,17.032,17.0597,17.0136,17.0597,372000.0
2009-07-20 12:00:00,18.51,18.53,18.51,18.52,182000.0,17.0597,17.0781,17.0597,17.0689,182000.0
2009-07-20 12:05:00,18.52,18.53,18.52,18.52,91000.0,17.0689,17.0781,17.0689,17.0689,91000.0
2009-07-20 12:10:00,18.52,18.53,18.5,18.5,169000.0,17.0689,17.0781,17.0505,17.0505,169000.0
2009-07-20 12:15:00,18.5,18.51,18.48,18.5,140000.0,17.0505,17.0597,17.032,17.0505,140000.0
2009-07-20 12:20:00,18.5,18.51,18.5,18.5,147000.0,17.0505,17.0597,17.0505,17.0505,147000.0
2009-07-20 12:25:00,18.5,18.51,18.5,18.51,290000.0,17.0505,17.0597,17.0505,17.0597,290000.0
2009-07-20 12:30:00,18.51,18.52,18.5,18.5,100000.0,17.0597,17.0689,17.0505,17.0505,100000.0
2009-07-20 12:35:00,18.5,18.51,18.5,18.5,76000.0,17.0505,17.0597,17.0505,17.0505,76000.0
2009-07-20 12:40:00,18.5,18.51,18.5,18.51,130000.0,17.0505,17.0597,17.0505,17.0597,130000.0
2009-07-20 12:45:00,18.51,18.51,18.5,18.5,40000.0,17.0597,17.0597,17.0505,17.0505,40000.0
2009-07-20 12:50:00,18.5,18.52,18.5,18.52,116000.0,17.0505,17.0689,17.0505,17.0689,116000.0
2009-07-20 12:55:00,18.52,18.52,18.5,18.51,112000.0,17.0689,17.0689,17.0505,17.0597,112000.0
2009-07-20 13:00:00,18.51,18.51,18.5,18.51,61000.0,17.0597,17.0597,17.0505,17.0597,61000.0
2009-07-20 13:05:00,18.51,18.51,18.5,18.5,60000.0,17.0597,17.0597,17.0505,17.0505,60000.0
2009-07-20 13:10:00,18.5,18.51,18.49,18.51,136000.0,17.0505,17.0597,17.0412,17.0597,136000.0
2009-07-20 13:15:00,18.5,18.51,18.5,18.5,95000.0,17.0505,17.0597,17.0505,17.0505,95000.0
2009-07-20 13:20:00,18.5,18.5,18.46,18.47,219000.0,17.0505,17.0505,17.0136,17.0228,219000.0
2009-07-20 13:25:00,18.47,18.48,18.43,18.45,370000.0,17.0228,17.032,16.9859,17.0044,370000.0
2009-07-20 13:30:00,18.45,18.46,18.41,18.43,214000.0,17.0044,17.0136,16.9675,16.9859,214000.0
2009-07-20 13:35:00,18.44,18.47,18.42,18.42,134000.0,16.9952,17.0228,16.9767,16.9767,134000.0
2009-07-20 13:40:00,18.43,18.44,18.42,18.43,96000.0,16.9859,16.9952,16.9767,16.9859,96000.0
2009-07-20 13:45:00,18.43,18.46,18.42,18.42,148000.0,16.9859,17.0136,16.9767,16.9767,148000.0
2009-07-20 13:50:00,18.42,18.43,18.39,18.39,162000.0,16.9767,16.9859,16.9491,16.9491,162000.0
2009-07-20 13:55:00,18.39,18.4,18.38,18.38,160000.0,16.9491,16.9583,16.9399,16.9399,160000.0
2009-07-20 14:00:00,18.38,18.39,18.38,18.38,168000.0,16.9399,16.9491,16.9399,16.9399,168000.0
2009-07-20 14:05:00,18.38,18.39,18.38,18.38,116000.0,16.9399,16.9491,16.9399,16.9399,116000.0
2009-07-20 14:10:00,18.38,18.39,18.37,18.37,230000.0,16.9399,16.9491,16.9306,16.9306,230000.0
2009-07-20 14:15:00,18.37,18.37,18.36,18.36,185000.0,16.9306,16.9306,16.9214,16.9214,185000.0
2009-07-20 14:20:00,18.35,18.36,18.33,18.33,291000.0,16.9122,16.9214,16.8938,16.8938,291000.0
2009-07-20 14:25:00,18.33,18.33,18.28,18.31,364000.0,16.8938,16.8938,16.8477,16.8753,364000.0
2009-07-20 14:30:00,18.3,18.33,18.3,18.32,190000.0,16.8661,16.8938,16.8661,16.8846,190000.0
2009-07-20 14:35:00,18.32,18.35,18.31,18.33,129000.0,16.8846,16.9122,16.8753,16.8938,129000.0
2009-07-20 14:40:00,18.33,18.35,18.31,18.34,87000.0,16.8938,16.9122,16.8753,16.903,87000.0
2009-07-20 14:45:00,18.35,18.35,18.31,18.32,78000.0,16.9122,16.9122,16.8753,16.8846,78000.0
2009-07-20 14:50:00,18.32,18.32,18.29,18.29,219000.0,16.8846,16.8846,16.8569,16.8569,219000.0
2009-07-20 14:55:00,18.29,18.29,18.25,18.26,383000.0,16.8569,16.8569,16.82,16.8293,383000.0
2009-07-20 15:00:00,18.26,18.29,18.25,18.27,423000.0,16.8293,16.8569,16.82,16.8385,423000.0
2009-07-20 15:05:00,18.27,18.27,18.24,18.24,643000.0,16.8385,16.8385,16.8108,16.8108,643000.0
2009-07-20 15:10:00,18.25,18.26,18.22,18.23,358000.0,16.82,16.8293,16.7924,16.8016,358000.0
2009-07-20 15:15:00,18.23,18.23,18.19,18.21,436000.0,16.8016,16.8016,16.7647,16.7832,436000.0
2009-07-20 15:20:00,18.21,18.21,18.17,18.18,434000.0,16.7832,16.7832,16.7463,16.7555,434000.0
2009-07-20 15:25:00,18.18,18.18,18.12,18.12,684000.0,16.7555,16.7555,16.7002,16.7002,684000.0
2009-07-20 15:30:00,18.12,18.15,18.11,18.12,904000.0,16.7002,16.7279,16.691,16.7002,904000.0
2009-07-20 15:35:00,18.12,18.12,18.07,18.09,956000.0,16.7002,16.7002,16.6541,16.6726,956000.0
2009-07-20 15:40:00,18.09,18.09,18.05,18.06,630000.0,16.6726,16.6726,16.6357,16.6449,630000.0
2009-07-20 15:45:00,18.06,18.06,18.04,18.06,899000.0,16.6449,16.6449,16.6265,16.6449,899000.0
2009-07-20 15:50:00,18.06,18.16,18.05,18.13,1240000.0,16.6449,16.7371,16.6357,16.7094,1240000.0
2009-07-20 15:55:00,18.13,18.16,18.1,18.13,1058000.0,16.7094,16.7371,16.6818,16.7094,1058000.0
2009-07-21 09:30:00,18.21,18.3,18.13,18.17,398000.0,16.7832,16.8661,16.7094,16.7463,398000.0
2009-07-21 09:35:00,18.18,18.19,18.11,18.12,344000.0,16.7555,16.7647,16.691,16.7002,344000.0
2009-07-21 09:40:00,18.12,18.15,18.1,18.12,129000.0,16.7002,16.7279,16.6818,16.7002,129000.0
2009-07-21 09:45:00,18.11,18.12,17.97,18.02,469000.0,16.691,16.7002,16.562,16.6081,469000.0
2009-07-21 09:50:00,18.02,18.02,17.98,18.01,545000.0,16.6081,16.6081,16.5712,16.5988,545000.0
2009-07-21 09:55:00,18.01,18.01,17.96,17.98,210000.0,16.5988,16.5988,16.5528,16.5712,210000.0
2009-07-21 10:00:00,17.98,18.02,17.98,18.0,357000.0,16.5712,16.6081,16.5712,16.5896,357000.0
2009-07-21 10:05:00,18.0,18.04,17.99,18.0,478000.0,16.5896,16.6265,16.5804,16.5896,478000.0
2009-07-21 10:10:00,18.0,18.04,17.98,18.03,224000.0,16.5896,16.6265,16.5712,16.6173,224000.0
2009-07-21 10:15:00,18.03,18.04,18.01,18.04,168000.0,16.6173,16.6265,16.5988,16.6265,168000.0
2009-07-21 10:20:00,18.04,18.11,18.04,18.09,314000.0,16.6265,16.691,16.6265,16.6726,314000.0
2009-07-21 10:25:00,18.09,18.1,18.07,18.07,146000.0,16.6726,16.6818,16.6541,16.6541,146000.0
2009-07-21 10:30:00,18.07,18.09,18.06,18.09,143000.0,16.6541,16.6726,16.6449,16.6726,143000.0
2009-07-21 10:35:00,18.09,18.1,18.06,18.06,183000.0,16.6726,16.6818,16.6449,16.6449,183000.0
2009-07-21 10:40:00,18.07,18.09,18.07,18.08,137000.0,16.6541,16.6726,16.6541,16.6634,137000.0
2009-07-21 10:45:00,18.09,18.09,18.07,18.08,177000.0,16.6726,16.6726,16.6541,16.6634,177000.0
2009-07-21 10:50:00,18.08,18.09,18.07,18.09,76000.0,16.6634,16.6726,16.6541,16.6726,76000.0
2009-07-21 10:55:00,18.09,18.13,18.09,18.12,128000.0,16.6726,16.7094,16.6726,16.7002,128000.0
2009-07-21 11:00:00,18.13,18.14,18.11,18.14,123000.0,16.7094,16.7187,16.691,16.7187,123000.0
2009-07-21 11:05:00,18.14,18.16,18.14,18.14,174000.0,16.7187,16.7371,16.7187,16.7187,174000.0
2009-07-21 11:10:00,18.14,18.15,18.1,18.11,113000.0,16.7187,16.7279,16.6818,16.691,113000.0
2009-07-21 11:15:00,18.11,18.12,18.1,18.11,84000.0,16.691,16.7002,16.6818,16.691,84000.0
2009-07-21 11:20:00,18.11,18.13,18.11,18.13,51000.0,16.691,16.7094,16.691,16.7094,51000.0
2009-07-21 11:25:00,18.13,18.13,18.11,18.11,66000.0,16.7094,16.7094,16.691,16.691,66000.0
2009-07-21 11:30:00,18.11,18.12,18.09,18.1,123000.0,16.691,16.7002,16.6726,16.6818,123000.0
2009-07-21 11:35:00,18.1,18.12,18.09,18.1,196000.0,16.6818,16.7002,16.6726,16.6818,196000.0
2009-07-21 11:40:00,18.1,18.11,18.09,18.1,74000.0,16.6818,16.691,16.6726,16.6818,74000.0
2009-07-21 11:45:00,18.1,18.1,18.08,18.1,121000.0,16.6818,16.6818,16.6634,16.6818,121000.0
2009-07-21 11:50:00,18.1,18.1,18.08,18.08,84000.0,16.6818,16.6818,16.6634,16.6634,84000.0
2009-07-21 11:55:00,18.08,18.09,18.07,18.09,164000.0,16.6634,16.6726,16.6541,16.6726,164000.0
2009-07-21 12:00:00,18.09,18.1,18.07,18.08,128000.0,16.6726,16.6818,16.6541,16.6634,128000.0
2009-07-21 12:05:00,18.08,18.08,18.06,18.08,161000.0,16.6634,16.6634,16.6449,16.6634,161000.0
2009-07-21 12:10:00,18.07,18.08,18.06,18.06,126000.0,16.6541,16.6634,16.6449,16.6449,126000.0
2009-07-21 12:15:00,18.06,18.08,18.06,18.07,86000.0,16.6449,16.6634,16.6449,16.6541,86000.0
2009-07-21 12:20:00,18.07,18.07,18.02,18.02,107000.0,16.6541,16.6541,16.6081,16.6081,107000.0
2009-07-21 12:25:00,18.02,18.05,18.02,18.04,97000.0,16.6081,16.6357,16.6081,16.6265,97000.0
2009-07-21 12:30:00,18.04,18.06,18.01,18.01,161000.0,16.6265,16.6449,16.5988,16.5988,161000.0
2009-07-21 12:35:00,18.01,18.02,17.98,18.02,279000.0,16.5988,16.6081,16.5712,16.6081,279000.0
2009-07-21 12:40:00,18.02,18.02,17.98,17.98,170000.0,16.6081,16.6081,16.5712,16.5712,170000.0
2009-07-21 12:45:00,17.99,18.0,17.98,18.0,148000.0,16.5804,16.5896,16.5712,16.5896,148000.0
2009-07-21 12:50:00,17.99,18.0,17.99,18.0,176000.0,16.5804,16.5896,16.5804,16.5896,176000.0
2009-07-21 12:55:00,18.0,18.0,17.98,17.98,66000.0,16.5896,16.5896,16.5712,16.5712,66000.0
2009-07-21 13:00:00,17.98,18.0,17.96,17.99,132000.0,16.5712,16.5896,16.5528,16.5804,132000.0
2009-07-21 13:05:00,17.99,18.02,17.98,18.02,134000.0,16.5804,16.6081,16.5712,16.6081,134000.0
2009-07-21 13:10:00,18.02,18.04,18.01,18.04,59000.0,16.6081,16.6265,16.5988,16.6265,59000.0
2009-07-21 13:15:00,18.04,18.04,18.0,18.01,256000.0,16.6265,16.6265,16.5896,16.5988,256000.0
2009-07-21 13:20:00,18.0,18.05,17.99,18.04,125000.0,16.5896,16.6357,16.5804,16.6265,125000.0
2009-07-21 13:25:00,18.05,18.06,18.02,18.03,265000.0,16.6357,16.6449,16.6081,16.6173,265000.0
2009-07-21 13:30:00,18.03,18.04,18.01,18.01,91000.0,16.6173,16.6265,16.5988,16.5988,91000.0
2009-07-21 13:35:00,18.01,18.03,18.0,18.0,134000.0,16.5988,16.6173,16.5896,16.5896,134000.0
2009-07-21 13:40:00,18.0,18.02,17.97,17.97,208000.0,16.5896,16.6081,16.562,16.562,208000.0
2009-07-21 13:45:00,17.97,17.97,17.94,17.96,337000.0,16.562,16.562,16.5343,16.5528,337000.0
2009-07-21 13:50:00,17.96,17.97,17.95,17.97,43000.0,16.5528,16.562,16.5435,16.562,43000.0
2009-07-21 13:55:00,17.96,17.99,17.96,17.99,94000.0,16.5528,16.5804,16.5528,16.5804,94000.0
2009-07-21 14:00:00,17.99,18.02,17.99,18.0,89000.0,16.5804,16.6081,16.5804,16.5896,89000.0
2009-07-21 14:05:00,18.0,18.0,17.97,17.98,107000.0,16.5896,16.5896,16.562,16.5712,107000.0
2009-07-21 14:10:00,17.97,17.98,17.96,17.98,150000.0,16.562,16.5712,16.5528,16.5712,150000.0
2009-07-21 14:15:00,17.98,17.99,17.95,17.96,100000.0,16.5712,16.5804,16.5435,16.5528,100000.0
2009-07-21 14:20:00,17.95,17.97,17.95,17.96,160000.0,16.5435,16.562,16.5435,16.5528,160000.0
2009-07-21 14:25:00,17.96,17.97,17.95,17.97,95000.0,16.5528,16.562,16.5435,16.562,95000.0
2009-07-21 14:30:00,17.98,18.0,17.97,17.99,146000.0,16.5712,16.5896,16.562,16.5804,146000.0
2009-07-21 14:35:00,17.99,18.03,17.99,18.03,110000.0,16.5804,16.6173,16.5804,16.6173,110000.0
2009-07-21 14:40:00,18.03,18.05,18.01,18.05,158000.0,16.6173,16.6357,16.5988,16.6357,158000.0
2009-07-21 14:45:00,18.05,18.07,18.05,18.07,189000.0,16.6357,16.6541,16.6357,16.6541,189000.0
2009-07-21 14:50:00,18.07,18.11,18.07,18.1,147000.0,16.6541,16.691,16.6541,16.6818,147000.0
2009-07-21 14:55:00,18.09,18.11,18.08,18.09,365000.0,16.6726,16.691,16.6634,16.6726,365000.0
2009-07-21 15:00:00,18.09,18.09,18.05,18.05,365000.0,16.6726,16.6726,16.6357,16.6357,365000.0
2009-07-21 15:05:00,18.05,18.06,18.04,18.06,114000.0,16.6357,16.6449,16.6265,16.6449,114000.0
2009-07-21 15:10:00,18.06,18.1,18.06,18.1,109000.0,16.6449,16.6818,16.6449,16.6818,109000.0
2009-07-21 15:15:00,18.09,18.09,18.07,18.08,92000.0,16.6726,16.6726,16.6541,16.6634,92000.0
2009-07-21 15:20:00,18.07,18.11,18.07,18.09,113000.0,16.6541,16.691,16.6541,16.6726,113000.0
2009-07-21 15:25:00,18.09,18.1,18.09,18.1,109000.0,16.6726,16.6818,16.6726,16.6818,109000.0
2009-07-21 15:30:00,18.1,18.13,18.06,18.07,244000.0,16.6818,16.7094,16.6449,16.6541,244000.0
2009-07-21 15:35:00,18.08,18.08,18.06,18.07,104000.0,16.6634,16.6634,16.6449,16.6541,104000.0
2009-07-21 15:40:00,18.08,18.11,18.08,18.11,253000.0,16.6634,16.691,16.6634,16.691,253000.0
2009-07-21 15:45:00,18.11,18.11,18.09,18.1,309000.0,16.691,16.691,16.6726,16.6818,309000.0
2009-07-21 15:50:00,18.1,18.11,18.08,18.09,267000.0,16.6818,16.691,16.6634,16.6726,267000.0
2009-07-21 15:55:00,18.09,18.12,18.09,18.12,358000.0,16.6726,16.7002,16.6726,16.7002,358000.0
2009-07-22 09:30:00,17.9,18.02,17.8,18.02,415000.0,16.4975,16.6081,16.4053,16.6081,415000.0
2009-07-22 09:35:00,18.01,18.06,17.95,18.05,200000.0,16.5988,16.6449,16.5435,16.6357,200000.0
2009-07-22 09:40:00,18.04,18.04,17.94,17.99,210000.0,16.6265,16.6265,16.5343,16.5804,210000.0
2009-07-22 09:45:00,18.0,18.04,17.97,17.99,129000.0,16.5896,16.6265,16.562,16.5804,129000.0
2009-07-22 09:50:00,17.99,18.01,17.94,17.99,161000.0,16.5804,16.5988,16.5343,16.5804,161000.0
2009-07-22 09:55:00,17.99,18.0,17.91,17.98,207000.0,16.5804,16.5896,16.5067,16.5712,207000.0
2009-07-22 10:00:00,17.99,18.04,17.98,18.01,331000.0,16.5804,16.6265,16.5712,16.5988,331000.0
2009-07-22 10:05:00,18.01,18.01,17.97,18.01,118000.0,16.5988,16.5988,16.562,16.5988,118000.0
2009-07-22 10:10:00,18.01,18.03,18.0,18.0,192000.0,16.5988,16.6173,16.5896,16.5896,192000.0
2009-07-22 10:15:00,18.0,18.01,17.99,18.01,128000.0,16.5896,16.5988,16.5804,16.5988,128000.0
2009-07-22 10:20:00,18.01,18.03,18.01,18.02,210000.0,16.5988,16.6173,16.5988,16.6081,210000.0
2009-07-22 10:25:00,18.02,18.03,18.01,18.01,136000.0,16.6081,16.6173,16.5988,16.5988,136000.0
2009-07-22 10:30:00,18.01,18.02,17.98,17.99,148000.0,16.5988,16.6081,16.5712,16.5804,148000.0
2009-07-22 10:35:00,17.99,18.02,17.99,18.01,85000.0,16.5804,16.6081,16.5804,16.5988,85000.0
2009-07-22 10:40:00,18.01,18.02,17.99,17.99,89000.0,16.5988,16.6081,16.5804,16.5804,89000.0
2009-07-22 10:45:00,17.99,18.01,17.98,18.0,130000.0,16.5804,16.5988,16.5712,16.5896,130000.0
2009-07-22 10:50:00,18.0,18.04,17.99,18.0,159000.0,16.5896,16.6265,16.5804,16.5896,159000.0
2009-07-22 10:55:00,18.0,18.02,18.0,18.01,66000.0,16.5896,16.6081,16.5896,16.5988,66000.0
2009-07-22 11:00:00,18.0,18.03,18.0,18.02,90000.0,16.5896,16.6173,16.5896,16.6081,90000.0
2009-07-22 11:05:00,18.02,18.04,18.01,18.02,89000.0,16.6081,16.6265,16.5988,16.6081,89000.0
2009-07-22 11:10:00,18.03,18.06,18.02,18.02,112000.0,16.6173,16.6449,16.6081,16.6081,112000.0
2009-07-22 11:15:00,18.02,18.02,17.97,17.98,188000.0,16.6081,16.6081,16.562,16.5712,188000.0
2009-07-22 11:20:00,17.97,17.98,17.94,17.97,193000.0,16.562,16.5712,16.5343,16.562,193000.0
2009-07-22 11:25:00,17.97,18.0,17.97,17.99,140000.0,16.562,16.5896,16.562,16.5804,140000.0
2009-07-22 11:30:00,17.99,18.02,17.99,18.01,122000.0,16.5804,16.6081,16.5804,16.5988,122000.0
2009-07-22 11:35:00,18.0,18.01,17.99,18.0,51000.0,16.5896,16.5988,16.5804,16.5896,51000.0
2009-07-22 11:40:00,18.0,18.01,17.99,18.0,185000.0,16.5896,16.5988,16.5804,16.5896,185000.0
2009-07-22 11:45:00,17.99,18.0,17.98,17.99,44000.0,16.5804,16.5896,16.5712,16.5804,44000.0
2009-07-22 11:50:00,17.99,18.02,17.99,17.99,102000.0,16.5804,16.6081,16.5804,16.5804,102000.0
2009-07-22 11:55:00,17.99,18.0,17.98,17.99,129000.0,16.5804,16.5896,16.5712,16.5804,129000.0
2009-07-22 12:00:00,17.99,18.01,17.99,18.0,43000.0,16.5804,16.5988,16.5804,16.5896,43000.0
2009-07-22 12:05:00,18.0,18.01,18.0,18.01,158000.0,16.5896,16.5988,16.5896,16.5988,158000.0
2009-07-22 12:10:00,18.01,18.01,17.99,18.0,108000.0,16.5988,16.5988,16.5804,16.5896,108000.0
2009-07-22 12:15:00,18.0,18.01,18.0,18.0,87000.0,16.5896,16.5988,16.5896,16.5896,87000.0
2009-07-22 12:20:00,18.0,18.02,18.0,18.01,110000.0,16.5896,16.6081,16.5896,16.5988,110000.0
2009-07-22 12:25:00,18.01,18.01,18.0,18.0,118000.0,16.5988,16.5988,16.5896,16.5896,118000.0
2009-07-22 12:30:00,18.01,18.07,18.01,18.07,159000.0,16.5988,16.6541,16.5988,16.6541,159000.0
2009-07-22 12:35:00,18.06,18.07,18.05,18.05,87000.0,16.6449,16.6541,16.6357,16.6357,87000.0
2009-07-22 12:40:00,18.05,18.08,18.05,18.08,133000.0,16.6357,16.6634,16.6357,16.6634,133000.0
2009-07-22 12:45:00,18.08,18.09,18.06,18.07,151000.0,16.6634,16.6726,16.6449,16.6541,151000.0
2009-07-22 12:50:00,18.07,18.08,18.04,18.05,117000.0,16.6541,16.6634,16.6265,16.6357,117000.0
2009-07-22 12:55:00,18.05,18.06,18.02,18.03,159000.0,16.6357,16.6449,16.6081,16.6173,159000.0
2009-07-22 13:00:00,18.03,18.03,18.01,18.03,159000.0,16.6173,16.6173,16.5988,16.6173,159000.0
2009-07-22 13:05:00,18.02,18.04,18.02,18.04,155000.0,16.6081,16.6265,16.6081,16.6265,155000.0
2009-07-22 13:10:00,18.04,18.06,18.03,18.05,72000.0,16.6265,16.6449,16.6173,16.6357,72000.0
2009-07-22 13:15:00,18.05,18.09,18.04,18.08,153000.0,16.6357,16.6726,16.6265,16.6634,153000.0
2009-07-22 13:20:00,18.07,18.07,18.06,18.07,96000.0,16.6541,16.6541,16.6449,16.6541,96000.0
2009-07-22 13:25:00,18.06,18.07,18.06,18.07,114000.0,16.6449,16.6541,16.6449,16.6541,114000.0
2009-07-22 13:30:00,18.06,18.07,18.04,18.04,85000.0,16.6449,16.6541,16.6265,16.6265,85000.0
2009-07-22 13:35:00,18.04,18.05,18.03,18.05,49000.0,16.6265,16.6357,16.6173,16.6357,49000.0
2009-07-22 13:40:00,18.05,18.08,18.04,18.08,143000.0,16.6357,16.6634,16.6265,16.6634,143000.0
2009-07-22 13:45:00,18.08,18.09,18.07,18.08,100000.0,16.6634,16.6726,16.6541,16.6634,100000.0
2009-07-22 13:50:00,18.08,18.1,18.07,18.09,85000.0,16.6634,16.6818,16.6541,16.6726,85000.0
2009-07-22 13:55:00,18.1,18.14,18.09,18.14,75000.0,16.6818,16.7187,16.6726,16.7187,75000.0
2009-07-22 14:00:00,18.14,18.14,18.1,18.14,203000.0,16.7187,16.7187,16.6818,16.7187,203000.0
2009-07-22 14:05:00,18.14,18.16,18.13,18.13,307000.0,16.7187,16.7371,16.7094,16.7094,307000.0
2009-07-22 14:10:00,18.13,18.16,18.13,18.15,170000.0,16.7094,16.7371,16.7094,16.7279,170000.0
2009-07-22 14:15:00,18.15,18.17,18.15,18.17,64000.0,16.7279,16.7463,16.7279,16.7463,64000.0
2009-07-22 14:20:00,18.17,18.2,18.15,18.19,232000.0,16.7463,16.774,16.7279,16.7647,232000.0
2009-07-22 14:25:00,18.19,18.24,18.17,18.23,295000.0,16.7647,16.8108,16.7463,16.8016,295000.0
2009-07-22 14:30:00,18.24,18.24,18.21,18.23,500000.0,16.8108,16.8108,16.7832,16.8016,500000.0
2009-07-22 14:35:00,18.23,18.23,18.2,18.2,137000.0,16.8016,16.8016,16.774,16.774,137000.0
2009-07-22 14:40:00,18.21,18.22,18.2,18.21,109000.0,16.7832,16.7924,16.774,16.7832,109000.0
2009-07-22 14:45:00,18.21,18.21,18.18,18.19,136000.0,16.7832,16.7832,16.7555,16.7647,136000.0
2009-07-22 14:50:00,18.18,18.2,18.18,18.2,63000.0,16.7555,16.774,16.7555,16.774,63000.0
2009-07-22 14:55:00,18.2,18.23,18.2,18.22,83000.0,16.774,16.8016,16.774,16.7924,83000.0
2009-07-22 15:00:00,18.22,18.26,18.22,18.25,158000.0,16.7924,16.8293,16.7924,16.82,158000.0
2009-07-22 15:05:00,18.24,18.25,18.2,18.21,111000.0,16.8108,16.82,16.774,16.7832,111000.0
2009-07-22 15:10:00,18.21,18.21,18.18,18.18,137000.0,16.7832,16.7832,16.7555,16.7555,137000.0
2009-07-22 15:15:00,18.18,18.18,18.13,18.15,155000.0,16.7555,16.7555,16.7094,16.7279,155000.0
2009-07-22 15:20:00,18.15,18.18,18.14,18.16,106000.0,16.7279,16.7555,16.7187,16.7371,106000.0
2009-07-22 15:25:00,18.16,18.16,18.12,18.13,196000.0,16.7371,16.7371,16.7002,16.7094,196000.0
2009-07-22 15:30:00,18.13,18.15,18.12,18.12,311000.0,16.7094,16.7279,16.7002,16.7002,311000.0
2009-07-22 15:35:00,18.12,18.12,18.1,18.1,332000.0,16.7002,16.7002,16.6818,16.6818,332000.0
2009-07-22 15:40:00,18.1,18.11,18.08,18.1,334000.0,16.6818,16.691,16.6634,16.6818,334000.0
2009-07-22 15:45:00,18.1,18.14,18.1,18.13,321000.0,16.6818,16.7187,16.6818,16.7094,321000.0
2009-07-22 15:50:00,18.12,18.18,18.12,18.18,332000.0,16.7002,16.7555,16.7002,16.7555,332000.0
2009-07-22 15:55:00,18.18,18.19,18.12,18.12,408000.0,16.7555,16.7647,16.7002,16.7002,408000.0
2009-07-23 09:30:00,18.26,18.26,18.09,18.16,93000.0,16.8293,16.8293,16.6726,16.7371,93000.0
2009-07-23 09:35:00,18.16,18.23,18.15,18.23,136000.0,16.7371,16.8016,16.7279,16.8016,136000.0
2009-07-23 09:40:00,18.23,18.35,18.23,18.24,337000.0,16.8016,16.9122,16.8016,16.8108,337000.0
2009-07-23 09:45:00,18.23,18.24,18.15,18.22,274000.0,16.8016,16.8108,16.7279,16.7924,274000.0
2009-07-23 09:50:00,18.22,18.27,18.22,18.27,200000.0,16.7924,16.8385,16.7924,16.8385,200000.0
2009-07-23 09:55:00,18.28,18.33,18.28,18.32,113000.0,16.8477,16.8938,16.8477,16.8846,113000.0
2009-07-23 10:00:00,18.32,18.34,18.29,18.29,152000.0,16.8846,16.903,16.8569,16.8569,152000.0
2009-07-23 10:05:00,18.28,18.32,18.27,18.31,122000.0,16.8477,16.8846,16.8385,16.8753,122000.0
2009-07-23 10:10:00,18.31,18.34,18.31,18.33,156000.0,16.8753,16.903,16.8753,16.8938,156000.0
2009-07-23 10:15:00,18.32,18.38,18.32,18.34,196000.0,16.8846,16.9399,16.8846,16.903,196000.0
2009-07-23 10:20:00,18.33,18.34,18.3,18.31,134000.0,16.8938,16.903,16.8661,16.8753,134000.0
2009-07-23 10:25:00,18.3,18.31,18.29,18.3,77000.0,16.8661,16.8753,16.8569,16.8661,77000.0
2009-07-23 10:30:00,18.31,18.34,18.29,18.33,130000.0,16.8753,16.903,16.8569,16.8938,130000.0
2009-07-23 10:35:00,18.33,18.34,18.31,18.33,128000.0,16.8938,16.903,16.8753,16.8938,128000.0
2009-07-23 10:40:00,18.33,18.37,18.33,18.35,166000.0,16.8938,16.9306,16.8938,16.9122,166000.0
2009-07-23 10:45:00,18.35,18.37,18.34,18.34,106000.0,16.9122,16.9306,16.903,16.903,106000.0
2009-07-23 10:50:00,18.35,18.37,18.34,18.37,237000.0,16.9122,16.9306,16.903,16.9306,237000.0
2009-07-23 10:55:00,18.37,18.38,18.35,18.36,193000.0,16.9306,16.9399,16.9122,16.9214,193000.0
2009-07-23 11:00:00,18.37,18.39,18.36,18.39,103000.0,16.9306,16.9491,16.9214,16.9491,103000.0
2009-07-23 11:05:00,18.39,18.42,18.39,18.4,291000.0,16.9491,16.9767,16.9491,16.9583,291000.0
2009-07-23 11:10:00,18.4,18.42,18.39,18.4,278000.0,16.9583,16.9767,16.9491,16.9583,278000.0
2009-07-23 11:15:00,18.4,18.47,18.39,18.47,477000.0,16.9583,17.0228,16.9491,17.0228,477000.0
2009-07-23 11:20:00,18.47,18.5,18.46,18.48,348000.0,17.0228,17.0505,17.0136,17.032,348000.0
2009-07-23 11:25:00,18.48,18.49,18.47,18.47,161000.0,17.032,17.0412,17.0228,17.0228,161000.0
2009-07-23 11:30:00,18.47,18.47,18.4,18.4,230000.0,17.0228,17.0228,16.9583,16.9583,230000.0
2009-07-23 11:35:00,18.4,18.45,18.4,18.41,208000.0,16.9583,17.0044,16.9583,16.9675,208000.0
2009-07-23 11:40:00,18.41,18.43,18.4,18.41,150000.0,16.9675,16.9859,16.9583,16.9675,150000.0
2009-07-23 11:45:00,18.41,18.43,18.39,18.43,223000.0,16.9675,16.9859,16.9491,16.9859,223000.0
2009-07-23 11:50:00,18.43,18.45,18.41,18.41,146000.0,16.9859,17.0044,16.9675,16.9675,146000.0
2009-07-23 11:55:00,18.42,18.42,18.41,18.41,30000.0,16.9767,16.9767,16.9675,16.9675,30000.0
2009-07-23 12:00:00,18.41,18.44,18.41,18.44,46000.0,16.9675,16.9952,16.9675,16.9952,46000.0
2009-07-23 12:05:00,18.44,18.46,18.44,18.44,57000.0,16.9952,17.0136,16.9952,16.9952,57000.0
2009-07-23 12:10:00,18.43,18.47,18.43,18.46,203000.0,16.9859,17.0228,16.9859,17.0136,203000.0
2009-07-23 12:15:00,18.46,18.49,18.45,18.48,160000.0,17.0136,17.0412,17.0044,17.032,160000.0
2009-07-23 12:20:00,18.48,18.49,18.47,18.49,88000.0,17.032,17.0412,17.0228,17.0412,88000.0
2009-07-23 12:25:00,18.49,18.52,18.49,18.52,190000.0,17.0412,17.0689,17.0412,17.0689,190000.0
2009-07-23 12:30:00,18.52,18.54,18.51,18.53,167000.0,17.0689,17.0873,17.0597,17.0781,167000.0
2009-07-23 12:35:00,18.53,18.53,18.51,18.51,68000.0,17.0781,17.0781,17.0597,17.0597,68000.0
2009-07-23 12:40:00,18.52,18.53,18.51,18.51,83000.0,17.0689,17.0781,17.0597,17.0597,83000.0
2009-07-23 12:45:00,18.52,18.56,18.51,18.55,132000.0,17.0689,17.1058,17.0597,17.0965,132000.0
2009-07-23 12:50:00,18.56,18.56,18.54,18.55,114000.0,17.1058,17.1058,17.0873,17.0965,114000.0
2009-07-23 12:55:00,18.55,18.56,18.55,18.55,40000.0,17.0965,17.1058,17.0965,17.0965,40000.0
2009-07-23 13:00:00,18.55,18.55,18.53,18.54,60000.0,17.0965,17.0965,17.0781,17.0873,60000.0
2009-07-23 13:05:00,18.54,18.54,18.54,18.54,6000.0,17.0873,17.0873,17.0873,17.0873,6000.0
2009-07-23 13:10:00,18.54,18.54,18.52,18.54,64000.0,17.0873,17.0873,17.0689,17.0873,64000.0
2009-07-23 13:15:00,18.54,18.59,18.54,18.58,198000.0,17.0873,17.1334,17.0873,17.1242,198000.0
2009-07-23 13:20:00,18.58,18.59,18.56,18.57,119000.0,17.1242,17.1334,17.1058,17.115,119000.0
2009-07-23 13:25:00,18.58,18.6,18.57,18.58,156000.0,17.1242,17.1426,17.115,17.1242,156000.0
2009-07-23 13:30:00,18.57,18.58,18.55,18.57,55000.0,17.115,17.1242,17.0965,17.115,55000.0
2009-07-23 13:35:00,18.57,18.58,18.57,18.58,230000.0,17.115,17.1242,17.115,17.1242,230000.0
2009-07-23 13:40:00,18.58,18.6,18.57,18.58,72000.0,17.1242,17.1426,17.115,17.1242,72000.0
2009-07-23 13:45:00,18.58,18.58,18.57,18.57,10000.0,17.1242,17.1242,17.115,17.115,10000.0
2009-07-23 13:50:00,18.58,18.6,18.56,18.57,86000.0,17.1242,17.1426,17.1058,17.115,86000.0
2009-07-23 13:55:00,18.56,18.59,18.56,18.58,104000.0,17.1058,17.1334,17.1058,17.1242,104000.0
2009-07-23 14:00:00,18.58,18.6,18.57,18.6,138000.0,17.1242,17.1426,17.115,17.1426,138000.0
2009-07-23 14:05:00,18.59,18.61,18.56,18.58,206000.0,17.1334,17.1518,17.1058,17.1242,206000.0
2009-07-23 14:10:00,18.58,18.6,18.57,18.59,126000.0,17.1242,17.1426,17.115,17.1334,126000.0
2009-07-23 14:15:00,18.59,18.59,18.58,18.59,49000.0,17.1334,17.1334,17.1242,17.1334,49000.0
2009-07-23 14:20:00,18.59,18.59,18.55,18.58,273000.0,17.1334,17.1334,17.0965,17.1242,273000.0
2009-07-23 14:25:00,18.58,18.59,18.58,18.59,55000.0,17.1242,17.1334,17.1242,17.1334,55000.0
2009-07-23 14:30:00,18.59,18.6,18.58,18.6,175000.0,17.1334,17.1426,17.1242,17.1426,175000.0
2009-07-23 14:35:00,18.6,18.6,18.58,18.59,95000.0,17.1426,17.1426,17.1242,17.1334,95000.0
2009-07-23 14:40:00,18.59,18.61,18.58,18.59,176000.0,17.1334,17.1518,17.1242,17.1334,176000.0
2009-07-23 14:45:00,18.59,18.6,18.59,18.59,57000.0,17.1334,17.1426,17.1334,17.1334,57000.0
2009-07-23 14:50:00,18.59,18.59,18.56,18.56,79000.0,17.1334,17.1334,17.1058,17.1058,79000.0
2009-07-23 14:55:00,18.56,18.58,18.56,18.58,161000.0,17.1058,17.1242,17.1058,17.1242,161000.0
2009-07-23 15:00:00,18.58,18.6,18.57,18.6,132000.0,17.1242,17.1426,17.115,17.1426,132000.0
2009-07-23 15:05:00,18.6,18.61,18.59,18.59,115000.0,17.1426,17.1518,17.1334,17.1334,115000.0
2009-07-23 15:10:00,18.6,18.62,18.59,18.61,311000.0,17.1426,17.1611,17.1334,17.1518,311000.0
2009-07-23 15:15:00,18.61,18.65,18.6,18.65,236000.0,17.1518,17.1887,17.1426,17.1887,236000.0
2009-07-23 15:20:00,18.65,18.66,18.61,18.63,204000.0,17.1887,17.1979,17.1518,17.1703,204000.0
2009-07-23 15:25:00,18.63,18.65,18.63,18.64,148000.0,17.1703,17.1887,17.1703,17.1795,148000.0
2009-07-23 15:30:00,18.64,18.64,18.57,18.57,265000.0,17.1795,17.1795,17.115,17.115,265000.0
2009-07-23 15:35:00,18.57,18.59,18.55,18.56,204000.0,17.115,17.1334,17.0965,17.1058,204000.0
2009-07-23 15:40:00,18.56,18.57,18.54,18.55,391000.0,17.1058,17.115,17.0873,17.0965,391000.0
2009-07-23 15:45:00,18.55,18.56,18.49,18.52,584000.0,17.0965,17.1058,17.0412,17.0689,584000.0
2009-07-23 15:50:00,18.52,18.56,18.52,18.56,493000.0,17.0689,17.1058,17.0689,17.1058,493000.0
2009-07-23 15:55:00,18.55,18.56,18.53,18.56,736000.0,17.0965,17.1058,17.0781,17.1058,736000.0
2009-07-24 09:30:00,18.41,18.5,18.39,18.46,229000.0,16.9675,17.0505,16.9491,17.0136,229000.0
2009-07-24 09:35:00,18.45,18.55,18.41,18.53,546000.0,17.0044,17.0965,16.9675,17.0781,546000.0
2009-07-24 09:40:00,18.53,18.72,18.51,18.71,505000.0,17.0781,17.2532,17.0597,17.244,505000.0
2009-07-24 09:45:00,18.71,18.71,18.57,18.58,161000.0,17.244,17.244,17.115,17.1242,161000.0
2009-07-24 09:50:00,18.57,18.64,18.56,18.64,274000.0,17.115,17.1795,17.1058,17.1795,274000.0
2009-07-24 09:55:00,18.62,18.66,18.61,18.63,187000.0,17.1611,17.1979,17.1518,17.1703,187000.0
2009-07-24 10:00:00,18.63,18.66,18.61,18.66,235000.0,17.1703,17.1979,17.1518,17.1979,235000.0
2009-07-24 10:05:00,18.66,18.7,18.59,18.59,398000.0,17.1979,17.2348,17.1334,17.1334,398000.0
2009-07-24 10:10:00,18.59,18.64,18.59,18.61,256000.0,17.1334,17.1795,17.1334,17.1518,256000.0
2009-07-24 10:15:00,18.6,18.66,18.59,18.66,132000.0,17.1426,17.1979,17.1334,17.1979,132000.0
2009-07-24 10:20:00,18.65,18.68,18.63,18.68,104000.0,17.1887,17.2163,17.1703,17.2163,104000.0
2009-07-24 10:25:00,18.68,18.81,18.68,18.8,273000.0,17.2163,17.3362,17.2163,17.3269,273000.0
2009-07-24 10:30:00,18.81,18.81,18.75,18.77,368000.0,17.3362,17.3362,17.2809,17.2993,368000.0
2009-07-24 10:35:00,18.77,18.83,18.75,18.8,278000.0,17.2993,17.3546,17.2809,17.3269,278000.0
2009-07-24 10:40:00,18.8,18.82,18.8,18.82,163000.0,17.3269,17.3454,17.3269,17.3454,163000.0
2009-07-24 10:45:00,18.82,18.91,18.81,18.86,520000.0,17.3454,17.4283,17.3362,17.3822,520000.0
2009-07-24 10:50:00,18.85,18.86,18.81,18.81,184000.0,17.373,17.3822,17.3362,17.3362,184000.0
2009-07-24 10:55:00,18.81,18.82,18.78,18.8,126000.0,17.3362,17.3454,17.3085,17.3269,126000.0
2009-07-24 11:00:00,18.8,18.81,18.78,18.78,271000.0,17.3269,17.3362,17.3085,17.3085,271000.0
2009-07-24 11:05:00,18.79,18.81,18.78,18.8,101000.0,17.3177,17.3362,17.3085,17.3269,101000.0
2009-07-24 11:10:00,18.8,18.85,18.8,18.84,150000.0,17.3269,17.373,17.3269,17.3638,150000.0
2009-07-24 11:15:00,18.84,18.85,18.83,18.84,61000.0,17.3638,17.373,17.3546,17.3638,61000.0
2009-07-24 11:20:00,18.84,18.85,18.84,18.85,112000.0,17.3638,17.373,17.3638,17.373,112000.0
2009-07-24 11:25:00,18.84,18.85,18.84,18.84,76000.0,17.3638,17.373,17.3638,17.3638,76000.0
2009-07-24 11:30:00,18.84,18.85,18.83,18.84,77000.0,17.3638,17.373,17.3546,17.3638,77000.0
2009-07-24 11:35:00,18.84,18.85,18.81,18.82,258000.0,17.3638,17.373,17.3362,17.3454,258000.0
2009-07-24 11:40:00,18.81,18.82,18.77,18.78,142000.0,17.3362,17.3454,17.2993,17.3085,142000.0
2009-07-24 11:45:00,18.78,18.78,18.77,18.77,835000.0,17.3085,17.3085,17.2993,17.2993,835000.0
2009-07-24 11:50:00,18.76,18.77,18.75,18.75,77000.0,17.2901,17.2993,17.2809,17.2809,77000.0
2009-07-24 11:55:00,18.75,18.78,18.74,18.78,195000.0,17.2809,17.3085,17.2716,17.3085,195000.0
2009-07-24 12:00:00,18.77,18.8,18.77,18.79,230000.0,17.2993,17.3269,17.2993,17.3177,230000.0
2009-07-24 12:05:00,18.8,18.8,18.78,18.78,69000.0,17.3269,17.3269,17.3085,17.3085,69000.0
2009-07-24 12:10:00,18.78,18.8,18.78,18.79,48000.0,17.3085,17.3269,17.3085,17.3177,48000.0
2009-07-24 12:15:00,18.79,18.79,18.77,18.77,144000.0,17.3177,17.3177,17.2993,17.2993,144000.0
2009-07-24 12:20:00,18.77,18.78,18.76,18.78,274000.0,17.2993,17.3085,17.2901,17.3085,274000.0
2009-07-24 12:25:00,18.78,18.78,18.78,18.78,40000.0,17.3085,17.3085,17.3085,17.3085,40000.0
2009-07-24 12:30:00,18.78,18.78,18.77,18.78,1609000.0,17.3085,17.3085,17.2993,17.3085,1609000.0
2009-07-24 12:35:00,18.78,18.79,18.77,18.78,120000.0,17.3085,17.3177,17.2993,17.3085,120000.0
2009-07-24 12:40:00,18.77,18.79,18.77,18.78,77000.0,17.2993,17.3177,17.2993,17.3085,77000.0
2009-07-24 12:45:00,18.78,18.78,18.74,18.75,230000.0,17.3085,17.3085,17.2716,17.2809,230000.0
2009-07-24 12:50:00,18.75,18.75,18.74,18.75,119000.0,17.2809,17.2809,17.2716,17.2809,119000.0
2009-07-24 12:55:00,18.75,18.75,18.74,18.75,140000.0,17.2809,17.2809,17.2716,17.2809,140000.0
2009-07-24 13:00:00,18.75,18.75,18.72,18.72,63000.0,17.2809,17.2809,17.2532,17.2532,63000.0
2009-07-24 13:05:00,18.72,18.72,18.69,18.69,283000.0,17.2532,17.2532,17.2256,17.2256,283000.0
2009-07-24 13:10:00,18.69,18.69,18.67,18.68,86000.0,17.2256,17.2256,17.2071,17.2163,86000.0
2009-07-24 13:15:00,18.68,18.69,18.67,18.67,112000.0,17.2163,17.2256,17.2071,17.2071,112000.0
2009-07-24 13:20:00,18.67,18.7,18.67,18.69,107000.0,17.2071,17.2348,17.2071,17.2256,107000.0
2009-07-24 13:25:00,18.69,18.7,18.69,18.69,154000.0,17.2256,17.2348,17.2256,17.2256,154000.0
2009-07-24 13:30:00,18.7,18.73,18.69,18.72,296000.0,17.2348,17.2624,17.2256,17.2532,296000.0
2009-07-24 13:35:00,18.72,18.73,18.71,18.73,232000.0,17.2532,17.2624,17.244,17.2624,232000.0
2009-07-24 13:40:00,18.73,18.73,18.72,18.72,70000.0,17.2624,17.2624,17.2532,17.2532,70000.0
2009-07-24 13:45:00,18.72,18.73,18.71,18.71,190000.0,17.2532,17.2624,17.244,17.244,190000.0
2009-07-24 13:50:00,18.71,18.73,18.69,18.69,120000.0,17.244,17.2624,17.2256,17.2256,120000.0
2009-07-24 13:55:00,18.69,18.71,18.69,18.7,75000.0,17.2256,17.244,17.2256,17.2348,75000.0
2009-07-24 14:00:00,18.7,18.73,18.7,18.7,161000.0,17.2348,17.2624,17.2348,17.2348,161000.0
2009-07-24 14:05:00,18.7,18.7,18.68,18.68,157000.0,17.2348,17.2348,17.2163,17.2163,157000.0
2009-07-24 14:10:00,18.69,18.69,18.67,18.67,94000.0,17.2256,17.2256,17.2071,17.2071,94000.0
2009-07-24 14:15:00,18.67,18.67,18.6,18.6,524000.0,17.2071,17.2071,17.1426,17.1426,524000.0
2009-07-24 14:20:00,18.6,18.61,18.58,18.58,399000.0,17.1426,17.1518,17.1242,17.1242,399000.0
2009-07-24 14:25:00,18.58,18.6,18.56,18.58,372000.0,17.1242,17.1426,17.1058,17.1242,372000.0
2009-07-24 14:30:00,18.58,18.59,18.56,18.58,171000.0,17.1242,17.1334,17.1058,17.1242,171000.0
2009-07-24 14:35:00,18.57,18.58,18.52,18.52,329000.0,17.115,17.1242,17.0689,17.0689,329000.0
2009-07-24 14:40:00,18.52,18.54,18.52,18.54,268000.0,17.0689,17.0873,17.0689,17.0873,268000.0
2009-07-24 14:45:00,18.54,18.55,18.52,18.55,358000.0,17.0873,17.0965,17.0689,17.0965,358000.0
2009-07-24 14:50:00,18.55,18.58,18.53,18.53,257000.0,17.0965,17.1242,17.0781,17.0781,257000.0
2009-07-24 14:55:00,18.52,18.54,18.52,18.52,181000.0,17.0689,17.0873,17.0689,17.0689,181000.0
2009-07-24 15:00:00,18.52,18.54,18.49,18.53,381000.0,17.0689,17.0873,17.0412,17.0781,381000.0
2009-07-24 15:05:00,18.54,18.54,18.53,18.53,227000.0,17.0873,17.0873,17.0781,17.0781,227000.0
2009-07-24 15:10:00,18.54,18.55,18.53,18.55,135000.0,17.0873,17.0965,17.0781,17.0965,135000.0
2009-07-24 15:15:00,18.54,18.55,18.53,18.54,202000.0,17.0873,17.0965,17.0781,17.0873,202000.0
2009-07-24 15:20:00,18.54,18.56,18.54,18.55,413000.0,17.0873,17.1058,17.0873,17.0965,413000.0
2009-07-24 15:25:00,18.55,18.55,18.53,18.54,411000.0,17.0965,17.0965,17.0781,17.0873,411000.0
2009-07-24 15:30:00,18.54,18.54,18.52,18.53,363000.0,17.0873,17.0873,17.0689,17.0781,363000.0
2009-07-24 15:35:00,18.52,18.53,18.46,18.47,379000.0,17.0689,17.0781,17.0136,17.0228,379000.0
2009-07-24 15:40:00,18.47,18.48,18.45,18.47,408000.0,17.0228,17.032,17.0044,17.0228,408000.0
2009-07-24 15:45:00,18.47,18.48,18.46,18.47,433000.0,17.0228,17.032,17.0136,17.0228,433000.0
2009-07-24 15:50:00,18.47,18.53,18.47,18.53,366000.0,17.0228,17.0781,17.0228,17.0781,366000.0
2009-07-24 15:55:00,18.53,18.56,18.52,18.53,692000.0,17.0781,17.1058,17.0689,17.0781,692000.0
2009-07-27 09:30:00,18.79,18.92,18.74,18.91,701000.0,17.3177,17.4375,17.2716,17.4283,701000.0
2009-07-27 09:35:00,18.91,18.97,18.84,18.92,539000.0,17.4283,17.4836,17.3638,17.4375,539000.0
2009-07-27 09:40:00,18.93,19.0,18.85,18.98,567000.0,17.4468,17.5113,17.373,17.4928,567000.0
2009-07-27 09:45:00,18.99,19.03,18.86,18.93,741000.0,17.5021,17.5389,17.3822,17.4468,741000.0
2009-07-27 09:50:00,18.93,18.99,18.93,18.97,221000.0,17.4468,17.5021,17.4468,17.4836,221000.0
2009-07-27 09:55:00,18.97,18.99,18.94,18.99,187000.0,17.4836,17.5021,17.456,17.5021,187000.0
2009-07-27 10:00:00,18.99,19.06,18.96,19.01,483000.0,17.5021,17.5666,17.4744,17.5205,483000.0
2009-07-27 10:05:00,19.01,19.07,19.01,19.06,340000.0,17.5205,17.5758,17.5205,17.5666,340000.0
2009-07-27 10:10:00,19.06,19.12,19.01,19.03,699000.0,17.5666,17.6219,17.5205,17.5389,699000.0
2009-07-27 10:15:00,19.03,19.06,19.01,19.02,327000.0,17.5389,17.5666,17.5205,17.5297,327000.0
2009-07-27 10:20:00,19.02,19.09,19.01,19.07,163000.0,17.5297,17.5942,17.5205,17.5758,163000.0
2009-07-27 10:25:00,19.07,19.08,19.03,19.03,131000.0,17.5758,17.585,17.5389,17.5389,131000.0
2009-07-27 10:30:00,19.03,19.03,19.0,19.01,429000.0,17.5389,17.5389,17.5113,17.5205,429000.0
2009-07-27 10:35:00,19.0,19.01,18.99,19.0,201000.0,17.5113,17.5205,17.5021,17.5113,201000.0
2009-07-27 10:40:00,19.01,19.03,19.0,19.02,85000.0,17.5205,17.5389,17.5113,17.5297,85000.0
2009-07-27 10:45:00,19.01,19.07,19.0,19.06,208000.0,17.5205,17.5758,17.5113,17.5666,208000.0
2009-07-27 10:50:00,19.06,19.1,19.05,19.08,198000.0,17.5666,17.6034,17.5574,17.585,198000.0
2009-07-27 10:55:00,19.08,19.09,19.05,19.08,102000.0,17.585,17.5942,17.5574,17.585,102000.0
2009-07-27 11:00:00,19.07,19.16,19.07,19.15,443000.0,17.5758,17.6587,17.5758,17.6495,443000.0
2009-07-27 11:05:00,19.16,19.18,19.13,19.15,218000.0,17.6587,17.6772,17.6311,17.6495,218000.0
2009-07-27 11:10:00,19.15,19.24,19.15,19.24,294000.0,17.6495,17.7325,17.6495,17.7325,294000.0
2009-07-27 11:15:00,19.23,19.24,19.17,19.21,441000.0,17.7233,17.7325,17.668,17.7048,441000.0
2009-07-27 11:20:00,19.21,19.22,19.19,19.21,83000.0,17.7048,17.714,17.6864,17.7048,83000.0
2009-07-27 11:25:00,19.21,19.21,19.2,19.2,77000.0,17.7048,17.7048,17.6956,17.6956,77000.0
2009-07-27 11:30:00,19.2,19.2,19.18,19.19,117000.0,17.6956,17.6956,17.6772,17.6864,117000.0
2009-07-27 11:35:00,19.19,19.19,19.13,19.14,177000.0,17.6864,17.6864,17.6311,17.6403,177000.0
2009-07-27 11:40:00,19.13,19.18,19.11,19.16,323000.0,17.6311,17.6772,17.6127,17.6587,323000.0
2009-07-27 11:45:00,19.17,19.17,19.16,19.17,66000.0,17.668,17.668,17.6587,17.668,66000.0
2009-07-27 11:50:00,19.17,19.21,19.17,19.19,172000.0,17.668,17.7048,17.668,17.6864,172000.0
2009-07-27 11:55:00,19.19,19.19,19.18,19.18,96000.0,17.6864,17.6864,17.6772,17.6772,96000.0
2009-07-27 12:00:00,19.19,19.22,19.19,19.22,135000.0,17.6864,17.714,17.6864,17.714,135000.0
2009-07-27 12:05:00,19.22,19.29,19.22,19.29,249000.0,17.714,17.7786,17.714,17.7786,249000.0
2009-07-27 12:10:00,19.28,19.3,19.25,19.26,544000.0,17.7693,17.7878,17.7417,17.7509,544000.0
2009-07-27 12:15:00,19.26,19.26,19.19,19.2,247000.0,17.7509,17.7509,17.6864,17.6956,247000.0
2009-07-27 12:20:00,19.2,19.2,19.15,19.17,183000.0,17.6956,17.6956,17.6495,17.668,183000.0
2009-07-27 12:25:00,19.16,19.17,19.12,19.12,182000.0,17.6587,17.668,17.6219,17.6219,182000.0
2009-07-27 12:30:00,19.12,19.15,19.11,19.12,212000.0,17.6219,17.6495,17.6127,17.6219,212000.0
2009-07-27 12:35:00,19.11,19.12,19.07,19.08,355000.0,17.6127,17.6219,17.5758,17.585,355000.0
2009-07-27 12:40:00,19.08,19.11,19.07,19.09,263000.0,17.585,17.6127,17.5758,17.5942,263000.0
2009-07-27 12:45:00,19.1,19.1,19.04,19.04,410000.0,17.6034,17.6034,17.5481,17.5481,410000.0
2009-07-27 12:50:00,19.04,19.06,19.02,19.02,421000.0,17.5481,17.5666,17.5297,17.5297,421000.0
2009-07-27 12:55:00,19.02,19.03,19.01,19.01,217000.0,17.5297,17.5389,17.5205,17.5205,217000.0
2009-07-27 13:00:00,19.01,19.04,19.01,19.04,193000.0,17.5205,17.5481,17.5205,17.5481,193000.0
2009-07-27 13:05:00,19.05,19.08,19.04,19.07,203000.0,17.5574,17.585,17.5481,17.5758,203000.0
2009-07-27 13:10:00,19.08,19.09,19.01,19.01,315000.0,17.585,17.5942,17.5205,17.5205,315000.0
2009-07-27 13:15:00,19.01,19.01,18.95,18.99,883000.0,17.5205,17.5205,17.4652,17.5021,883000.0
2009-07-27 13:20:00,19.0,19.02,18.95,18.95,357000.0,17.5113,17.5297,17.4652,17.4652,357000.0
2009-07-27 13:25:00,18.96,18.98,18.93,18.96,395000.0,17.4744,17.4928,17.4468,17.4744,395000.0
2009-07-27 13:30:00,18.97,18.97,18.91,18.91,419000.0,17.4836,17.4836,17.4283,17.4283,419000.0
2009-07-27 13:35:00,18.91,18.93,18.88,18.88,361000.0,17.4283,17.4468,17.4007,17.4007,361000.0
2009-07-27 13:40:00,18.9,18.91,18.85,18.88,504000.0,17.4191,17.4283,17.373,17.4007,504000.0
2009-07-27 13:45:00,18.88,18.89,18.84,18.87,421000.0,17.4007,17.4099,17.3638,17.3915,421000.0
2009-07-27 13:50:00,18.88,18.94,18.87,18.91,811000.0,17.4007,17.456,17.3915,17.4283,811000.0
2009-07-27 13:55:00,18.91,18.97,18.91,18.94,310000.0,17.4283,17.4836,17.4283,17.456,310000.0
2009-07-27 14:00:00,18.94,19.0,18.94,18.99,179000.0,17.456,17.5113,17.456,17.5021,179000.0
2009-07-27 14:05:00,18.99,19.03,18.98,19.03,269000.0,17.5021,17.5389,17.4928,17.5389,269000.0
2009-07-27 14:10:00,19.03,19.05,19.02,19.03,176000.0,17.5389,17.5574,17.5297,17.5389,176000.0
2009-07-27 14:15:00,19.04,19.08,19.03,19.06,254000.0,17.5481,17.585,17.5389,17.5666,254000.0
2009-07-27 14:20:00,19.06,19.07,19.03,19.03,177000.0,17.5666,17.5758,17.5389,17.5389,177000.0
2009-07-27 14:25:00,19.03,19.05,19.02,19.03,166000.0,17.5389,17.5574,17.5297,17.5389,166000.0
2009-07-27 14:30:00,19.03,19.04,19.02,19.02,86000.0,17.5389,17.5481,17.5297,17.5297,86000.0
2009-07-27 14:35:00,19.02,19.04,19.01,19.02,116000.0,17.5297,17.5481,17.5205,17.5297,116000.0
2009-07-27 14:40:00,19.02,19.06,19.01,19.05,158000.0,17.5297,17.5666,17.5205,17.5574,158000.0
2009-07-27 14:45:00,19.04,19.05,19.03,19.04,220000.0,17.5481,17.5574,17.5389,17.5481,220000.0
2009-07-27 14:50:00,19.04,19.04,19.02,19.03,225000.0,17.5481,17.5481,17.5297,17.5389,225000.0
2009-07-27 14:55:00,19.03,19.06,19.02,19.05,160000.0,17.5389,17.5666,17.5297,17.5574,160000.0
2009-07-27 15:00:00,19.05,19.06,19.01,19.01,286000.0,17.5574,17.5666,17.5205,17.5205,286000.0
2009-07-27 15:05:00,19.02,19.03,18.98,18.98,367000.0,17.5297,17.5389,17.4928,17.4928,367000.0
2009-07-27 15:10:00,18.99,19.0,18.96,18.98,237000.0,17.5021,17.5113,17.4744,17.4928,237000.0
2009-07-27 15:15:00,18.98,18.98,18.95,18.96,272000.0,17.4928,17.4928,17.4652,17.4744,272000.0
2009-07-27 15:20:00,18.97,18.99,18.95,18.98,282000.0,17.4836,17.5021,17.4652,17.4928,282000.0
2009-07-27 15:25:00,18.97,18.97,18.93,18.93,322000.0,17.4836,17.4836,17.4468,17.4468,322000.0
2009-07-27 15:30:00,18.93,18.96,18.92,18.94,469000.0,17.4468,17.4744,17.4375,17.456,469000.0
2009-07-27 15:35:00,18.94,18.94,18.92,18.93,420000.0,17.456,17.456,17.4375,17.4468,420000.0
2009-07-27 15:40:00,18.93,18.97,18.93,18.97,394000.0,17.4468,17.4836,17.4468,17.4836,394000.0
2009-07-27 15:45:00,18.96,18.96,18.91,18.91,609000.0,17.4744,17.4744,17.4283,17.4283,609000.0
2009-07-27 15:50:00,18.91,18.94,18.9,18.92,610000.0,17.4283,17.456,17.4191,17.4375,610000.0
2009-07-27 15:55:00,18.92,18.94,18.91,18.94,736000.0,17.4375,17.456,17.4283,17.456,736000.0
2009-07-28 09:30:00,18.89,18.89,18.75,18.76,282000.0,17.4099,17.4099,17.2809,17.2901,282000.0
2009-07-28 09:35:00,18.76,18.81,18.65,18.69,532000.0,17.2901,17.3362,17.1887,17.2256,532000.0
2009-07-28 09:40:00,18.7,18.81,18.65,18.81,658000.0,17.2348,17.3362,17.1887,17.3362,658000.0
2009-07-28 09:45:00,18.81,18.82,18.76,18.81,522000.0,17.3362,17.3454,17.2901,17.3362,522000.0
2009-07-28 09:50:00,18.81,18.81,18.73,18.75,453000.0,17.3362,17.3362,17.2624,17.2809,453000.0
2009-07-28 09:55:00,18.76,18.81,18.76,18.78,269000.0,17.2901,17.3362,17.2901,17.3085,269000.0
2009-07-28 10:00:00,18.78,18.79,18.73,18.73,392000.0,17.3085,17.3177,17.2624,17.2624,392000.0
2009-07-28 10:05:00,18.73,18.76,18.72,18.75,246000.0,17.2624,17.2901,17.2532,17.2809,246000.0
2009-07-28 10:10:00,18.75,18.76,18.68,18.72,343000.0,17.2809,17.2901,17.2163,17.2532,343000.0
2009-07-28 10:15:00,18.72,18.74,18.68,18.73,313000.0,17.2532,17.2716,17.2163,17.2624,313000.0
2009-07-28 10:20:00,18.73,18.81,18.73,18.79,367000.0,17.2624,17.3362,17.2624,17.3177,367000.0
2009-07-28 10:25:00,18.78,18.84,18.78,18.79,366000.0,17.3085,17.3638,17.3085,17.3177,366000.0
2009-07-28 10:30:00,18.79,18.83,18.79,18.81,137000.0,17.3177,17.3546,17.3177,17.3362,137000.0
2009-07-28 10:35:00,18.81,18.81,18.73,18.73,192000.0,17.3362,17.3362,17.2624,17.2624,192000.0
2009-07-28 10:40:00,18.73,18.74,18.69,18.73,174000.0,17.2624,17.2716,17.2256,17.2624,174000.0
2009-07-28 10:45:00,18.72,18.73,18.7,18.73,82000.0,17.2532,17.2624,17.2348,17.2624,82000.0
2009-07-28 10:50:00,18.73,18.75,18.73,18.75,106000.0,17.2624,17.2809,17.2624,17.2809,106000.0
2009-07-28 10:55:00,18.74,18.75,18.72,18.72,60000.0,17.2716,17.2809,17.2532,17.2532,60000.0
2009-07-28 11:00:00,18.72,18.76,18.72,18.75,54000.0,17.2532,17.2901,17.2532,17.2809,54000.0
2009-07-28 11:05:00,18.74,18.76,18.74,18.75,71000.0,17.2716,17.2901,17.2716,17.2809,71000.0
2009-07-28 11:10:00,18.74,18.75,18.73,18.74,99000.0,17.2716,17.2809,17.2624,17.2716,99000.0
2009-07-28 11:15:00,18.74,18.74,18.73,18.74,99000.0,17.2716,17.2716,17.2624,17.2716,99000.0
2009-07-28 11:20:00,18.74,18.75,18.69,18.69,209000.0,17.2716,17.2809,17.2256,17.2256,209000.0
2009-07-28 11:25:00,18.69,18.71,18.69,18.7,105000.0,17.2256,17.244,17.2256,17.2348,105000.0
2009-07-28 11:30:00,18.7,18.72,18.7,18.7,95000.0,17.2348,17.2532,17.2348,17.2348,95000.0
2009-07-28 11:35:00,18.7,18.71,18.7,18.71,63000.0,17.2348,17.244,17.2348,17.244,63000.0
2009-07-28 11:40:00,18.71,18.71,18.7,18.7,72000.0,17.244,17.244,17.2348,17.2348,72000.0
2009-07-28 11:45:00,18.7,18.72,18.69,18.71,164000.0,17.2348,17.2532,17.2256,17.244,164000.0
2009-07-28 11:50:00,18.71,18.72,18.71,18.71,67000.0,17.244,17.2532,17.244,17.244,67000.0
2009-07-28 11:55:00,18.72,18.72,18.71,18.72,59000.0,17.2532,17.2532,17.244,17.2532,59000.0
2009-07-28 12:00:00,18.72,18.73,18.71,18.71,108000.0,17.2532,17.2624,17.244,17.244,108000.0
2009-07-28 12:05:00,18.7,18.7,18.66,18.67,196000.0,17.2348,17.2348,17.1979,17.2071,196000.0
2009-07-28 12:10:00,18.67,18.68,18.67,18.67,37000.0,17.2071,17.2163,17.2071,17.2071,37000.0
2009-07-28 12:15:00,18.67,18.67,18.66,18.66,70000.0,17.2071,17.2071,17.1979,17.1979,70000.0
2009-07-28 12:20:00,18.66,18.67,18.63,18.64,158000.0,17.1979,17.2071,17.1703,17.1795,158000.0
2009-07-28 12:25:00,18.63,18.64,18.58,18.6,287000.0,17.1703,17.1795,17.1242,17.1426,287000.0
2009-07-28 12:30:00,18.6,18.61,18.58,18.6,105000.0,17.1426,17.1518,17.1242,17.1426,105000.0
2009-07-28 12:35:00,18.6,18.62,18.6,18.61,70000.0,17.1426,17.1611,17.1426,17.1518,70000.0
2009-07-28 12:40:00,18.61,18.61,18.59,18.6,93000.0,17.1518,17.1518,17.1334,17.1426,93000.0
2009-07-28 12:45:00,18.6,18.63,18.6,18.63,63000.0,17.1426,17.1703,17.1426,17.1703,63000.0
2009-07-28 12:50:00,18.62,18.62,18.58,18.59,135000.0,17.1611,17.1611,17.1242,17.1334,135000.0
2009-07-28 12:55:00,18.6,18.6,18.57,18.59,80000.0,17.1426,17.1426,17.115,17.1334,80000.0
2009-07-28 13:00:00,18.58,18.6,18.58,18.59,86000.0,17.1242,17.1426,17.1242,17.1334,86000.0
2009-07-28 13:05:00,18.59,18.59,18.57,18.59,117000.0,17.1334,17.1334,17.115,17.1334,117000.0
2009-07-28 13:10:00,18.59,18.66,18.58,18.63,159000.0,17.1334,17.1979,17.1242,17.1703,159000.0
2009-07-28 13:15:00,18.63,18.63,18.62,18.62,41000.0,17.1703,17.1703,17.1611,17.1611,41000.0
2009-07-28 13:20:00,18.62,18.64,18.6,18.63,210000.0,17.1611,17.1795,17.1426,17.1703,210000.0
2009-07-28 13:25:00,18.62,18.64,18.62,18.64,56000.0,17.1611,17.1795,17.1611,17.1795,56000.0
2009-07-28 13:30:00,18.63,18.64,18.62,18.63,108000.0,17.1703,17.1795,17.1611,17.1703,108000.0
2009-07-28 13:35:00,18.63,18.64,18.62,18.64,61000.0,17.1703,17.1795,17.1611,17.1795,61000.0
2009-07-28 13:40:00,18.64,18.64,18.62,18.62,60000.0,17.1795,17.1795,17.1611,17.1611,60000.0
2009-07-28 13:45:00,18.62,18.62,18.58,18.58,193000.0,17.1611,17.1611,17.1242,17.1242,193000.0
2009-07-28 13:50:00,18.58,18.59,18.57,18.59,124000.0,17.1242,17.1334,17.115,17.1334,124000.0
2009-07-28 13:55:00,18.59,18.62,18.59,18.6,313000.0,17.1334,17.1611,17.1334,17.1426,313000.0
2009-07-28 14:00:00,18.6,18.62,18.59,18.62,96000.0,17.1426,17.1611,17.1334,17.1611,96000.0
2009-07-28 14:05:00,18.62,18.64,18.6,18.64,157000.0,17.1611,17.1795,17.1426,17.1795,157000.0
2009-07-28 14:10:00,18.63,18.64,18.62,18.63,183000.0,17.1703,17.1795,17.1611,17.1703,183000.0
2009-07-28 14:15:00,18.62,18.63,18.61,18.61,93000.0,17.1611,17.1703,17.1518,17.1518,93000.0
2009-07-28 14:20:00,18.62,18.65,18.62,18.64,130000.0,17.1611,17.1887,17.1611,17.1795,130000.0
2009-07-28 14:25:00,18.64,18.65,18.63,18.64,78000.0,17.1795,17.1887,17.1703,17.1795,78000.0
2009-07-28 14:30:00,18.64,18.66,18.64,18.66,392000.0,17.1795,17.1979,17.1795,17.1979,392000.0
2009-07-28 14:35:00,18.65,18.68,18.65,18.67,143000.0,17.1887,17.2163,17.1887,17.2071,143000.0
2009-07-28 14:40:00,18.67,18.68,18.65,18.65,179000.0,17.2071,17.2163,17.1887,17.1887,179000.0
2009-07-28 14:45:00,18.65,18.66,18.64,18.64,57000.0,17.1887,17.1979,17.1795,17.1795,57000.0
2009-07-28 14:50:00,18.64,18.64,18.61,18.62,79000.0,17.1795,17.1795,17.1518,17.1611,79000.0
2009-07-28 14:55:00,18.61,18.61,18.57,18.58,196000.0,17.1518,17.1518,17.115,17.1242,196000.0
2009-07-28 15:00:00,18.58,18.6,18.57,18.59,218000.0,17.1242,17.1426,17.115,17.1334,218000.0
2009-07-28 15:05:00,18.59,18.59,18.56,18.56,146000.0,17.1334,17.1334,17.1058,17.1058,146000.0
2009-07-28 15:10:00,18.56,18.6,18.56,18.59,95000.0,17.1058,17.1426,17.1058,17.1334,95000.0
2009-07-28 15:15:00,18.6,18.63,18.59,18.59,66000.0,17.1426,17.1703,17.1334,17.1334,66000.0
2009-07-28 15:20:00,18.59,18.61,18.59,18.59,125000.0,17.1334,17.1518,17.1334,17.1334,125000.0
2009-07-28 15:25:00,18.6,18.63,18.59,18.61,138000.0,17.1426,17.1703,17.1334,17.1518,138000.0
2009-07-28 15:30:00,18.61,18.65,18.61,18.65,266000.0,17.1518,17.1887,17.1518,17.1887,266000.0
2009-07-28 15:35:00,18.65,18.66,18.62,18.62,241000.0,17.1887,17.1979,17.1611,17.1611,241000.0
2009-07-28 15:40:00,18.63,18.65,18.63,18.65,304000.0,17.1703,17.1887,17.1703,17.1887,304000.0
2009-07-28 15:45:00,18.65,18.69,18.65,18.68,409000.0,17.1887,17.2256,17.1887,17.2163,409000.0
2009-07-28 15:50:00,18.68,18.7,18.67,18.68,446000.0,17.2163,17.2348,17.2071,17.2163,446000.0
2009-07-28 15:55:00,18.68,18.72,18.68,18.69,631000.0,17.2163,17.2532,17.2163,17.2256,631000.0
2009-07-29 09:30:00,18.55,18.63,18.53,18.59,305000.0,17.0965,17.1703,17.0781,17.1334,305000.0
2009-07-29 09:35:00,18.59,18.63,18.54,18.55,176000.0,17.1334,17.1703,17.0873,17.0965,176000.0
2009-07-29 09:40:00,18.55,18.55,18.44,18.52,411000.0,17.0965,17.0965,16.9952,17.0689,411000.0
2009-07-29 09:45:00,18.53,18.58,18.5,18.57,302000.0,17.0781,17.1242,17.0505,17.115,302000.0
2009-07-29 09:50:00,18.57,18.62,18.55,18.62,244000.0,17.115,17.1611,17.0965,17.1611,244000.0
2009-07-29 09:55:00,18.62,18.67,18.6,18.63,368000.0,17.1611,17.2071,17.1426,17.1703,368000.0
2009-07-29 10:00:00,18.63,18.65,18.57,18.65,218000.0,17.1703,17.1887,17.115,17.1887,218000.0
2009-07-29 10:05:00,18.65,18.68,18.64,18.66,226000.0,17.1887,17.2163,17.1795,17.1979,226000.0
2009-07-29 10:10:00,18.66,18.67,18.63,18.63,129000.0,17.1979,17.2071,17.1703,17.1703,129000.0
2009-07-29 10:15:00,18.64,18.64,18.57,18.59,165000.0,17.1795,17.1795,17.115,17.1334,165000.0
2009-07-29 10:20:00,18.59,18.64,18.59,18.63,112000.0,17.1334,17.1795,17.1334,17.1703,112000.0
2009-07-29 10:25:00,18.63,18.63,18.58,18.61,174000.0,17.1703,17.1703,17.1242,17.1518,174000.0
2009-07-29 10:30:00,18.61,18.62,18.57,18.62,136000.0,17.1518,17.1611,17.115,17.1611,136000.0
2009-07-29 10:35:00,18.61,18.62,18.59,18.61,96000.0,17.1518,17.1611,17.1334,17.1518,96000.0
2009-07-29 10:40:00,18.6,18.6,18.58,18.59,138000.0,17.1426,17.1426,17.1242,17.1334,138000.0
2009-07-29 10:45:00,18.59,18.6,18.57,18.59,114000.0,17.1334,17.1426,17.115,17.1334,114000.0
2009-07-29 10:50:00,18.58,18.6,18.57,18.6,130000.0,17.1242,17.1426,17.115,17.1426,130000.0
2009-07-29 10:55:00,18.6,18.62,18.57,18.62,121000.0,17.1426,17.1611,17.115,17.1611,121000.0
2009-07-29 11:00:00,18.61,18.65,18.61,18.65,193000.0,17.1518,17.1887,17.1518,17.1887,193000.0
2009-07-29 11:05:00,18.65,18.68,18.65,18.66,144000.0,17.1887,17.2163,17.1887,17.1979,144000.0
2009-07-29 11:10:00,18.65,18.65,18.63,18.63,124000.0,17.1887,17.1887,17.1703,17.1703,124000.0
2009-07-29 11:15:00,18.62,18.63,18.61,18.61,120000.0,17.1611,17.1703,17.1518,17.1518,120000.0
2009-07-29 11:20:00,18.61,18.62,18.59,18.59,114000.0,17.1518,17.1611,17.1334,17.1334,114000.0
2009-07-29 11:25:00,18.6,18.61,18.58,18.6,106000.0,17.1426,17.1518,17.1242,17.1426,106000.0
2009-07-29 11:30:00,18.59,18.59,18.58,18.58,100000.0,17.1334,17.1334,17.1242,17.1242,100000.0
2009-07-29 11:35:00,18.59,18.6,18.57,18.58,115000.0,17.1334,17.1426,17.115,17.1242,115000.0
2009-07-29 11:40:00,18.58,18.61,18.58,18.61,104000.0,17.1242,17.1518,17.1242,17.1518,104000.0
2009-07-29 11:45:00,18.61,18.64,18.61,18.62,117000.0,17.1518,17.1795,17.1518,17.1611,117000.0
2009-07-29 11:50:00,18.62,18.64,18.59,18.6,101000.0,17.1611,17.1795,17.1334,17.1426,101000.0
2009-07-29 11:55:00,18.59,18.64,18.59,18.62,49000.0,17.1334,17.1795,17.1334,17.1611,49000.0
2009-07-29 12:00:00,18.62,18.63,18.6,18.61,81000.0,17.1611,17.1703,17.1426,17.1518,81000.0
2009-07-29 12:05:00,18.61,18.62,18.61,18.61,39000.0,17.1518,17.1611,17.1518,17.1518,39000.0
2009-07-29 12:10:00,18.61,18.61,18.6,18.6,40000.0,17.1518,17.1518,17.1426,17.1426,40000.0
2009-07-29 12:15:00,18.6,18.62,18.6,18.62,88000.0,17.1426,17.1611,17.1426,17.1611,88000.0
2009-07-29 12:20:00,18.61,18.61,18.58,18.59,93000.0,17.1518,17.1518,17.1242,17.1334,93000.0
2009-07-29 12:25:00,18.59,18.6,18.57,18.58,100000.0,17.1334,17.1426,17.115,17.1242,100000.0
2009-07-29 12:30:00,18.57,18.59,18.57,18.57,118000.0,17.115,17.1334,17.115,17.115,118000.0
2009-07-29 12:35:00,18.57,18.59,18.57,18.58,84000.0,17.115,17.1334,17.115,17.1242,84000.0
2009-07-29 12:40:00,18.58,18.59,18.57,18.58,121000.0,17.1242,17.1334,17.115,17.1242,121000.0
2009-07-29 12:45:00,18.59,18.6,18.58,18.59,128000.0,17.1334,17.1426,17.1242,17.1334,128000.0
2009-07-29 12:50:00,18.59,18.62,18.59,18.6,125000.0,17.1334,17.1611,17.1334,17.1426,125000.0
2009-07-29 12:55:00,18.6,18.61,18.57,18.57,530000.0,17.1426,17.1518,17.115,17.115,530000.0
2009-07-29 13:00:00,18.57,18.59,18.56,18.59,474000.0,17.115,17.1334,17.1058,17.1334,474000.0
2009-07-29 13:05:00,18.59,18.6,18.58,18.6,234000.0,17.1334,17.1426,17.1242,17.1426,234000.0
2009-07-29 13:10:00,18.6,18.62,18.59,18.61,546000.0,17.1426,17.1611,17.1334,17.1518,546000.0
2009-07-29 13:15:00,18.61,18.62,18.6,18.6,254000.0,17.1518,17.1611,17.1426,17.1426,254000.0
2009-07-29 13:20:00,18.6,18.63,18.59,18.63,131000.0,17.1426,17.1703,17.1334,17.1703,131000.0
2009-07-29 13:25:00,18.62,18.63,18.61,18.63,139000.0,17.1611,17.1703,17.1518,17.1703,139000.0
2009-07-29 13:30:00,18.63,18.63,18.6,18.61,173000.0,17.1703,17.1703,17.1426,17.1518,173000.0
2009-07-29 13:35:00,18.61,18.66,18.61,18.66,292000.0,17.1518,17.1979,17.1518,17.1979,292000.0
2009-07-29 13:40:00,18.66,18.69,18.66,18.67,213000.0,17.1979,17.2256,17.1979,17.2071,213000.0
2009-07-29 13:45:00,18.67,18.68,18.65,18.68,178000.0,17.2071,17.2163,17.1887,17.2163,178000.0
2009-07-29 13:50:00,18.68,18.69,18.67,18.68,151000.0,17.2163,17.2256,17.2071,17.2163,151000.0
2009-07-29 13:55:00,18.68,18.69,18.68,18.69,149000.0,17.2163,17.2256,17.2163,17.2256,149000.0
2009-07-29 14:00:00,18.69,18.73,18.68,18.7,257000.0,17.2256,17.2624,17.2163,17.2348,257000.0
2009-07-29 14:05:00,18.69,18.7,18.68,18.69,208000.0,17.2256,17.2348,17.2163,17.2256,208000.0
2009-07-29 14:10:00,18.69,18.71,18.68,18.69,100000.0,17.2256,17.244,17.2163,17.2256,100000.0
2009-07-29 14:15:00,18.69,18.7,18.68,18.7,138000.0,17.2256,17.2348,17.2163,17.2348,138000.0
2009-07-29 14:20:00,18.7,18.7,18.67,18.7,156000.0,17.2348,17.2348,17.2071,17.2348,156000.0
2009-07-29 14:25:00,18.68,18.71,18.68,18.69,133000.0,17.2163,17.244,17.2163,17.2256,133000.0
2009-07-29 14:30:00,18.68,18.69,18.68,18.69,102000.0,17.2163,17.2256,17.2163,17.2256,102000.0
2009-07-29 14:35:00,18.69,18.73,18.69,18.72,157000.0,17.2256,17.2624,17.2256,17.2532,157000.0
2009-07-29 14:40:00,18.73,18.76,18.73,18.74,303000.0,17.2624,17.2901,17.2624,17.2716,303000.0
2009-07-29 14:45:00,18.74,18.75,18.7,18.7,153000.0,17.2716,17.2809,17.2348,17.2348,153000.0
2009-07-29 14:50:00,18.7,18.72,18.7,18.71,422000.0,17.2348,17.2532,17.2348,17.244,422000.0
2009-07-29 14:55:00,18.71,18.71,18.69,18.7,277000.0,17.244,17.244,17.2256,17.2348,277000.0
2009-07-29 15:00:00,18.7,18.71,18.7,18.71,170000.0,17.2348,17.244,17.2348,17.244,170000.0
2009-07-29 15:05:00,18.71,18.72,18.68,18.7,633000.0,17.244,17.2532,17.2163,17.2348,633000.0
2009-07-29 15:10:00,18.7,18.74,18.69,18.69,231000.0,17.2348,17.2716,17.2256,17.2256,231000.0
2009-07-29 15:15:00,18.7,18.7,18.69,18.7,167000.0,17.2348,17.2348,17.2256,17.2348,167000.0
2009-07-29 15:20:00,18.7,18.71,18.69,18.71,206000.0,17.2348,17.244,17.2256,17.244,206000.0
2009-07-29 15:25:00,18.7,18.7,18.69,18.7,151000.0,17.2348,17.2348,17.2256,17.2348,151000.0
2009-07-29 15:30:00,18.7,18.72,18.7,18.7,210000.0,17.2348,17.2532,17.2348,17.2348,210000.0
2009-07-29 15:35:00,18.7,18.72,18.7,18.72,174000.0,17.2348,17.2532,17.2348,17.2532,174000.0
2009-07-29 15:40:00,18.72,18.79,18.71,18.78,669000.0,17.2532,17.3177,17.244,17.3085,669000.0
2009-07-29 15:45:00,18.78,18.82,18.78,18.82,668000.0,17.3085,17.3454,17.3085,17.3454,668000.0
2009-07-29 15:50:00,18.81,18.84,18.79,18.84,822000.0,17.3362,17.3638,17.3177,17.3638,822000.0
2009-07-29 15:55:00,18.84,18.87,18.81,18.86,1142000.0,17.3638,17.3915,17.3362,17.3822,1142000.0
2009-07-30 09:30:00,20.6,20.7,20.36,20.41,4532000.0,18.9859,19.0781,18.7647,18.8108,4532000.0
2009-07-30 09:35:00,20.41,20.6,20.29,20.52,4965000.0,18.8108,18.9859,18.7002,18.9122,4965000.0
2009-07-30 09:40:00,20.51,20.65,20.5,20.65,1985000.0,18.903,19.032,18.8937,19.032,1985000.0
2009-07-30 09:45:00,20.65,20.93,20.59,20.88,3036000.0,19.032,19.2901,18.9767,19.244,3036000.0
2009-07-30 09:50:00,20.87,20.91,20.71,20.71,1952000.0,19.2348,19.2716,19.0873,19.0873,1952000.0
2009-07-30 09:55:00,20.71,20.74,20.4,20.4,2566000.0,19.0873,19.1149,18.8016,18.8016,2566000.0
2009-07-30 10:00:00,20.4,20.44,20.16,20.28,5302000.0,18.8016,18.8384,18.5804,18.691,5302000.0
2009-07-30 10:05:00,20.29,20.35,20.15,20.19,1957000.0,18.7002,18.7555,18.5712,18.608,1957000.0
2009-07-30 10:10:00,20.17,20.22,19.86,19.95,2478000.0,18.5896,18.6357,18.3039,18.3868,2478000.0
2009-07-30 10:15:00,19.96,20.13,19.9,20.1,1333000.0,18.3961,18.5527,18.3408,18.5251,1333000.0
2009-07-30 10:20:00,20.1,20.2,19.94,20.2,1236000.0,18.5251,18.6173,18.3776,18.6173,1236000.0
2009-07-30 10:25:00,20.2,20.31,20.18,20.27,1202000.0,18.6173,18.7186,18.5988,18.6818,1202000.0
2009-07-30 10:30:00,20.28,20.39,20.27,20.29,928000.0,18.691,18.7924,18.6818,18.7002,928000.0
2009-07-30 10:35:00,20.29,20.32,20.2,20.29,540000.0,18.7002,18.7278,18.6173,18.7002,540000.0
2009-07-30 10:40:00,20.29,20.29,20.2,20.23,386000.0,18.7002,18.7002,18.6173,18.6449,386000.0
2009-07-30 10:45:00,20.22,20.26,20.21,20.21,172000.0,18.6357,18.6726,18.6265,18.6265,172000.0
2009-07-30 10:50:00,20.21,20.22,20.08,20.13,784000.0,18.6265,18.6357,18.5067,18.5527,784000.0
2009-07-30 10:55:00,20.11,20.14,20.11,20.14,224000.0,18.5343,18.562,18.5343,18.562,224000.0
2009-07-30 11:00:00,20.13,20.13,20.03,20.04,509000.0,18.5527,18.5527,18.4606,18.4698,509000.0
2009-07-30 11:05:00,20.05,20.16,20.05,20.12,684000.0,18.479,18.5804,18.479,18.5435,684000.0
2009-07-30 11:10:00,20.12,20.15,20.1,20.15,288000.0,18.5435,18.5712,18.5251,18.5712,288000.0
2009-07-30 11:15:00,20.15,20.2,20.14,20.14,356000.0,18.5712,18.6173,18.562,18.562,356000.0
2009-07-30 11:20:00,20.14,20.18,20.08,20.18,358000.0,18.562,18.5988,18.5067,18.5988,358000.0
2009-07-30 11:25:00,20.17,20.19,20.12,20.15,234000.0,18.5896,18.608,18.5435,18.5712,234000.0
2009-07-30 11:30:00,20.16,20.18,20.15,20.16,90000.0,18.5804,18.5988,18.5712,18.5804,90000.0
2009-07-30 11:35:00,20.15,20.28,20.15,20.21,377000.0,18.5712,18.691,18.5712,18.6265,377000.0
2009-07-30 11:40:00,20.21,20.26,20.2,20.23,330000.0,18.6265,18.6726,18.6173,18.6449,330000.0
2009-07-30 11:45:00,20.23,20.23,20.18,20.19,143000.0,18.6449,18.6449,18.5988,18.608,143000.0
2009-07-30 11:50:00,20.19,20.19,20.11,20.11,377000.0,18.608,18.608,18.5343,18.5343,377000.0
2009-07-30 11:55:00,20.12,20.13,20.02,20.02,464000.0,18.5435,18.5527,18.4514,18.4514,464000.0
2009-07-30 12:00:00,20.02,20.08,19.99,20.08,487000.0,18.4514,18.5067,18.4237,18.5067,487000.0
2009-07-30 12:05:00,20.08,20.09,20.05,20.06,156000.0,18.5067,18.5159,18.479,18.4882,156000.0
2009-07-30 12:10:00,20.06,20.06,20.02,20.05,176000.0,18.4882,18.4882,18.4514,18.479,176000.0
2009-07-30 12:15:00,20.05,20.06,20.04,20.06,110000.0,18.479,18.4882,18.4698,18.4882,110000.0
2009-07-30 12:20:00,20.07,20.08,20.05,20.06,93000.0,18.4974,18.5067,18.479,18.4882,93000.0
2009-07-30 12:25:00,20.06,20.06,19.96,19.99,591000.0,18.4882,18.4882,18.3961,18.4237,591000.0
2009-07-30 12:30:00,19.99,20.0,19.99,19.99,191000.0,18.4237,18.4329,18.4237,18.4237,191000.0
2009-07-30 12:35:00,20.0,20.01,19.98,19.99,250000.0,18.4329,18.4421,18.4145,18.4237,250000.0
2009-07-30 12:40:00,19.98,19.98,19.84,19.84,587000.0,18.4145,18.4145,18.2855,18.2855,587000.0
2009-07-30 12:45:00,19.84,19.89,19.76,19.8,758000.0,18.2855,18.3315,18.2117,18.2486,758000.0
2009-07-30 12:50:00,19.81,19.81,19.59,19.73,1555000.0,18.2578,18.2578,18.055,18.1841,1555000.0
2009-07-30 12:55:00,19.73,19.75,19.69,19.69,314000.0,18.1841,18.2025,18.1472,18.1472,314000.0
2009-07-30 13:00:00,19.69,19.77,19.66,19.7,524000.0,18.1472,18.2209,18.1196,18.1564,524000.0
2009-07-30 13:05:00,19.7,19.75,19.66,19.75,355000.0,18.1564,18.2025,18.1196,18.2025,355000.0
2009-07-30 13:10:00,19.75,19.78,19.74,19.75,272000.0,18.2025,18.2302,18.1933,18.2025,272000.0
2009-07-30 13:15:00,19.75,19.76,19.7,19.71,412000.0,18.2025,18.2117,18.1564,18.1656,412000.0
2009-07-30 13:20:00,19.71,19.77,19.71,19.72,334000.0,18.1656,18.2209,18.1656,18.1749,334000.0
2009-07-30 13:25:00,19.71,19.72,19.66,19.72,518000.0,18.1656,18.1749,18.1196,18.1749,518000.0
2009-07-30 13:30:00,19.72,19.8,19.72,19.79,458000.0,18.1749,18.2486,18.1749,18.2394,458000.0
2009-07-30 13:35:00,19.79,19.8,19.75,19.78,355000.0,18.2394,18.2486,18.2025,18.2302,355000.0
2009-07-30 13:40:00,19.78,19.8,19.73,19.79,444000.0,18.2302,18.2486,18.1841,18.2394,444000.0
2009-07-30 13:45:00,19.79,19.79,19.67,19.69,577000.0,18.2394,18.2394,18.1288,18.1472,577000.0
2009-07-30 13:50:00,19.69,19.83,19.69,19.75,813000.0,18.1472,18.2762,18.1472,18.2025,813000.0
2009-07-30 13:55:00,19.74,19.75,19.66,19.68,546000.0,18.1933,18.2025,18.1196,18.138,546000.0
2009-07-30 14:00:00,19.69,19.73,19.66,19.73,243000.0,18.1472,18.1841,18.1196,18.1841,243000.0
2009-07-30 14:05:00,19.73,19.73,19.7,19.72,195000.0,18.1841,18.1841,18.1564,18.1749,195000.0
2009-07-30 14:10:00,19.72,19.73,19.7,19.72,222000.0,18.1749,18.1841,18.1564,18.1749,222000.0
2009-07-30 14:15:00,19.71,19.73,19.68,19.68,160000.0,18.1656,18.1841,18.138,18.138,160000.0
2009-07-30 14:20:00,19.68,19.76,19.68,19.74,300000.0,18.138,18.2117,18.138,18.1933,300000.0
2009-07-30 14:25:00,19.74,19.74,19.68,19.69,560000.0,18.1933,18.1933,18.138,18.1472,560000.0
2009-07-30 14:30:00,19.68,19.73,19.67,19.69,251000.0,18.138,18.1841,18.1288,18.1472,251000.0
2009-07-30 14:35:00,19.69,19.72,19.68,19.69,463000.0,18.1472,18.1749,18.138,18.1472,463000.0
2009-07-30 14:40:00,19.69,19.71,19.66,19.68,378000.0,18.1472,18.1656,18.1196,18.138,378000.0
2009-07-30 14:45:00,19.68,19.74,19.67,19.68,309000.0,18.138,18.1933,18.1288,18.138,309000.0
2009-07-30 14:50:00,19.69,19.71,19.62,19.63,488000.0,18.1472,18.1656,18.0827,18.0919,488000.0
2009-07-30 14:55:00,19.63,19.67,19.6,19.61,589000.0,18.0919,18.1288,18.0643,18.0735,589000.0
2009-07-30 15:00:00,19.61,19.7,19.56,19.64,814000.0,18.0735,18.1564,18.0274,18.1011,814000.0
2009-07-30 15:05:00,19.64,19.67,19.61,19.65,300000.0,18.1011,18.1288,18.0735,18.1103,300000.0
2009-07-30 15:10:00,19.65,19.68,19.62,19.65,269000.0,18.1103,18.138,18.0827,18.1103,269000.0
2009-07-30 15:15:00,19.65,19.68,19.65,19.66,213000.0,18.1103,18.138,18.1103,18.1196,213000.0
2009-07-30 15:20:00,19.65,19.7,19.65,19.67,194000.0,18.1103,18.1564,18.1103,18.1288,194000.0
2009-07-30 15:25:00,19.66,19.66,19.6,19.62,459000.0,18.1196,18.1196,18.0643,18.0827,459000.0
2009-07-30 15:30:00,19.62,19.63,19.58,19.59,453000.0,18.0827,18.0919,18.0458,18.055,453000.0
2009-07-30 15:35:00,19.59,19.61,19.56,19.6,501000.0,18.055,18.0735,18.0274,18.0643,501000.0
2009-07-30 15:40:00,19.61,19.62,19.55,19.57,481000.0,18.0735,18.0827,18.0182,18.0366,481000.0
2009-07-30 15:45:00,19.57,19.62,19.56,19.61,639000.0,18.0366,18.0827,18.0274,18.0735,639000.0
2009-07-30 15:50:00,19.61,19.63,19.54,19.54,753000.0,18.0735,18.0919,18.009,18.009,753000.0
2009-07-30 15:55:00,19.54,19.54,19.39,19.42,2262000.0,18.009,18.009,17.8707,17.8984,2262000.0
2009-07-31 09:30:00,19.43,19.66,19.43,19.52,880000.0,17.9076,18.1196,17.9076,17.9905,880000.0
2009-07-31 09:35:00,19.5,19.57,19.46,19.54,687000.0,17.9721,18.0366,17.9352,18.009,687000.0
2009-07-31 09:40:00,19.55,19.78,19.54,19.68,1078000.0,18.0182,18.2302,18.009,18.138,1078000.0
2009-07-31 09:45:00,19.68,19.74,19.64,19.74,1714000.0,18.138,18.1933,18.1011,18.1933,1714000.0
2009-07-31 09:50:00,19.73,19.79,19.7,19.74,781000.0,18.1841,18.2394,18.1564,18.1933,781000.0
2009-07-31 09:55:00,19.74,19.75,19.65,19.68,647000.0,18.1933,18.2025,18.1103,18.138,647000.0
2009-07-31 10:00:00,19.66,19.68,19.57,19.64,540000.0,18.1196,18.138,18.0366,18.1011,540000.0
2009-07-31 10:05:00,19.63,19.65,19.59,19.63,688000.0,18.0919,18.1103,18.055,18.0919,688000.0
2009-07-31 10:10:00,19.63,19.67,19.61,19.66,318000.0,18.0919,18.1288,18.0735,18.1196,318000.0
2009-07-31 10:15:00,19.66,19.7,19.65,19.66,235000.0,18.1196,18.1564,18.1103,18.1196,235000.0
2009-07-31 10:20:00,19.67,19.78,19.66,19.78,665000.0,18.1288,18.2302,18.1196,18.2302,665000.0
2009-07-31 10:25:00,19.78,19.78,19.71,19.72,226000.0,18.2302,18.2302,18.1656,18.1749,226000.0
2009-07-31 10:30:00,19.72,19.76,19.63,19.66,549000.0,18.1749,18.2117,18.0919,18.1196,549000.0
2009-07-31 10:35:00,19.66,19.68,19.61,19.61,348000.0,18.1196,18.138,18.0735,18.0735,348000.0
2009-07-31 10:40:00,19.61,19.7,19.6,19.69,308000.0,18.0735,18.1564,18.0643,18.1472,308000.0
2009-07-31 10:45:00,19.69,19.69,19.65,19.65,226000.0,18.1472,18.1472,18.1103,18.1103,226000.0
2009-07-31 10:50:00,19.65,19.65,19.62,19.65,127000.0,18.1103,18.1103,18.0827,18.1103,127000.0
2009-07-31 10:55:00,19.65,19.66,19.63,19.64,146000.0,18.1103,18.1196,18.0919,18.1011,146000.0
2009-07-31 11:00:00,19.63,19.64,19.61,19.61,210000.0,18.0919,18.1011,18.0735,18.0735,210000.0
2009-07-31 11:05:00,19.61,19.63,19.57,19.63,414000.0,18.0735,18.0919,18.0366,18.0919,414000.0
2009-07-31 11:10:00,19.63,19.69,19.62,19.66,506000.0,18.0919,18.1472,18.0827,18.1196,506000.0
2009-07-31 11:15:00,19.67,19.68,19.6,19.62,167000.0,18.1288,18.138,18.0643,18.0827,167000.0
2009-07-31 11:20:00,19.63,19.63,19.55,19.58,242000.0,18.0919,18.0919,18.0182,18.0458,242000.0
2009-07-31 11:25:00,19.57,19.58,19.54,19.56,172000.0,18.0366,18.0458,18.009,18.0274,172000.0
2009-07-31 11:30:00,19.56,19.58,19.56,19.58,219000.0,18.0274,18.0458,18.0274,18.0458,219000.0
2009-07-31 11:35:00,19.57,19.57,19.56,19.57,600000.0,18.0366,18.0366,18.0274,18.0366,600000.0
2009-07-31 11:40:00,19.57,19.65,19.56,19.62,229000.0,18.0366,18.1103,18.0274,18.0827,229000.0
2009-07-31 11:45:00,19.62,19.62,19.57,19.57,193000.0,18.0827,18.0827,18.0366,18.0366,193000.0
2009-07-31 11:50:00,19.57,19.61,19.57,19.59,342000.0,18.0366,18.0735,18.0366,18.055,342000.0
2009-07-31 11:55:00,19.59,19.59,19.57,19.59,97000.0,18.055,18.055,18.0366,18.055,97000.0
2009-07-31 12:00:00,19.59,19.59,19.55,19.56,161000.0,18.055,18.055,18.0182,18.0274,161000.0
2009-07-31 12:05:00,19.55,19.56,19.53,19.56,267000.0,18.0182,18.0274,17.9997,18.0274,267000.0
2009-07-31 12:10:00,19.56,19.56,19.54,19.56,363000.0,18.0274,18.0274,18.009,18.0274,363000.0
2009-07-31 12:15:00,19.55,19.59,19.55,19.57,135000.0,18.0182,18.055,18.0182,18.0366,135000.0
2009-07-31 12:20:00,19.58,19.58,19.55,19.56,137000.0,18.0458,18.0458,18.0182,18.0274,137000.0
2009-07-31 12:25:00,19.56,19.57,19.55,19.56,203000.0,18.0274,18.0366,18.0182,18.0274,203000.0
2009-07-31 12:30:00,19.56,19.56,19.49,19.5,405000.0,18.0274,18.0274,17.9629,17.9721,405000.0
2009-07-31 12:35:00,19.49,19.52,19.49,19.51,188000.0,17.9629,17.9905,17.9629,17.9813,188000.0
2009-07-31 12:40:00,19.51,19.51,19.44,19.47,292000.0,17.9813,17.9813,17.9168,17.9445,292000.0
2009-07-31 12:45:00,19.47,19.48,19.42,19.42,413000.0,17.9445,17.9537,17.8984,17.8984,413000.0
2009-07-31 12:50:00,19.42,19.46,19.41,19.44,507000.0,17.8984,17.9352,17.8892,17.9168,507000.0
2009-07-31 12:55:00,19.44,19.47,19.41,19.43,766000.0,17.9168,17.9445,17.8892,17.9076,766000.0
2009-07-31 13:00:00,19.42,19.43,19.36,19.36,405000.0,17.8984,17.9076,17.8431,17.8431,405000.0
2009-07-31 13:05:00,19.36,19.38,19.3,19.37,448000.0,17.8431,17.8615,17.7878,17.8523,448000.0
2009-07-31 13:10:00,19.36,19.37,19.31,19.34,498000.0,17.8431,17.8523,17.797,17.8246,498000.0
2009-07-31 13:15:00,19.34,19.37,19.31,19.31,239000.0,17.8246,17.8523,17.797,17.797,239000.0
2009-07-31 13:20:00,19.31,19.31,19.27,19.29,525000.0,17.797,17.797,17.7601,17.7786,525000.0
2009-07-31 13:25:00,19.28,19.3,19.27,19.29,424000.0,17.7693,17.7878,17.7601,17.7786,424000.0
2009-07-31 13:30:00,19.29,19.32,19.25,19.26,573000.0,17.7786,17.8062,17.7417,17.7509,573000.0
2009-07-31 13:35:00,19.26,19.41,19.26,19.35,412000.0,17.7509,17.8892,17.7509,17.8339,412000.0
2009-07-31 13:40:00,19.35,19.41,19.35,19.37,382000.0,17.8339,17.8892,17.8339,17.8523,382000.0
2009-07-31 13:45:00,19.37,19.45,19.35,19.43,229000.0,17.8523,17.926,17.8339,17.9076,229000.0
2009-07-31 13:50:00,19.43,19.54,19.42,19.48,586000.0,17.9076,18.009,17.8984,17.9537,586000.0
2009-07-31 13:55:00,19.49,19.57,19.49,19.57,190000.0,17.9629,18.0366,17.9629,18.0366,190000.0
2009-07-31 14:00:00,19.58,19.58,19.51,19.53,337000.0,18.0458,18.0458,17.9813,17.9997,337000.0
2009-07-31 14:05:00,19.53,19.53,19.49,19.51,302000.0,17.9997,17.9997,17.9629,17.9813,302000.0
2009-07-31 14:10:00,19.51,19.6,19.51,19.59,528000.0,17.9813,18.0643,17.9813,18.055,528000.0
2009-07-31 14:15:00,19.59,19.62,19.58,19.58,285000.0,18.055,18.0827,18.0458,18.0458,285000.0
2009-07-31 14:20:00,19.58,19.58,19.53,19.56,122000.0,18.0458,18.0458,17.9997,18.0274,122000.0
2009-07-31 14:25:00,19.56,19.58,19.55,19.55,115000.0,18.0274,18.0458,18.0182,18.0182,115000.0
2009-07-31 14:30:00,19.56,19.56,19.55,19.56,90000.0,18.0274,18.0274,18.0182,18.0274,90000.0
2009-07-31 14:35:00,19.57,19.57,19.5,19.51,166000.0,18.0366,18.0366,17.9721,17.9813,166000.0
2009-07-31 14:40:00,19.51,19.53,19.48,19.52,348000.0,17.9813,17.9997,17.9537,17.9905,348000.0
2009-07-31 14:45:00,19.5,19.53,19.5,19.53,178000.0,17.9721,17.9997,17.9721,17.9997,178000.0
2009-07-31 14:50:00,19.53,19.53,19.49,19.5,135000.0,17.9997,17.9997,17.9629,17.9721,135000.0
2009-07-31 14:55:00,19.51,19.52,19.49,19.49,107000.0,17.9813,17.9905,17.9629,17.9629,107000.0
2009-07-31 15:00:00,19.5,19.53,19.49,19.53,177000.0,17.9721,17.9997,17.9629,17.9997,177000.0
2009-07-31 15:05:00,19.53,19.55,19.5,19.5,278000.0,17.9997,18.0182,17.9721,17.9721,278000.0
2009-07-31 15:10:00,19.5,19.52,19.49,19.51,177000.0,17.9721,17.9905,17.9629,17.9813,177000.0
2009-07-31 15:15:00,19.5,19.51,19.49,19.5,174000.0,17.9721,17.9813,17.9629,17.9721,174000.0
2009-07-31 15:20:00,19.5,19.55,19.5,19.53,221000.0,17.9721,18.0182,17.9721,17.9997,221000.0
2009-07-31 15:25:00,19.53,19.56,19.5,19.54,387000.0,17.9997,18.0274,17.9721,18.009,387000.0
2009-07-31 15:30:00,19.54,19.55,19.5,19.52,304000.0,18.009,18.0182,17.9721,17.9905,304000.0
2009-07-31 15:35:00,19.51,19.52,19.5,19.5,252000.0,17.9813,17.9905,17.9721,17.9721,252000.0
2009-07-31 15:40:00,19.5,19.5,19.46,19.47,312000.0,17.9721,17.9721,17.9352,17.9445,312000.0
2009-07-31 15:45:00,19.47,19.47,19.43,19.44,435000.0,17.9445,17.9445,17.9076,17.9168,435000.0
2009-07-31 15:50:00,19.44,19.47,19.4,19.45,569000.0,17.9168,17.9445,17.8799,17.926,569000.0
2009-07-31 15:55:00,19.45,19.49,19.41,19.42,501000.0,17.926,17.9629,17.8892,17.8984,501000.0
2009-08-03 09:30:00,19.62,19.81,19.55,19.76,796000.0,18.0827,18.2578,18.0182,18.2117,796000.0
2009-08-03 09:35:00,19.76,19.82,19.73,19.81,493000.0,18.2117,18.267,18.1841,18.2578,493000.0
2009-08-03 09:40:00,19.81,19.82,19.57,19.72,487000.0,18.2578,18.267,18.0366,18.1749,487000.0
2009-08-03 09:45:00,19.73,19.73,19.63,19.66,233000.0,18.1841,18.1841,18.0919,18.1196,233000.0
2009-08-03 09:50:00,19.65,19.77,19.65,19.76,238000.0,18.1103,18.2209,18.1103,18.2117,238000.0
2009-08-03 09:55:00,19.77,19.78,19.7,19.72,157000.0,18.2209,18.2302,18.1564,18.1749,157000.0
2009-08-03 10:00:00,19.73,19.79,19.72,19.79,276000.0,18.1841,18.2394,18.1749,18.2394,276000.0
2009-08-03 10:05:00,19.79,19.8,19.71,19.71,250000.0,18.2394,18.2486,18.1656,18.1656,250000.0
2009-08-03 10:10:00,19.71,19.74,19.67,19.73,225000.0,18.1656,18.1933,18.1288,18.1841,225000.0
2009-08-03 10:15:00,19.74,19.75,19.69,19.69,166000.0,18.1933,18.2025,18.1472,18.1472,166000.0
2009-08-03 10:20:00,19.69,19.69,19.65,19.65,81000.0,18.1472,18.1472,18.1103,18.1103,81000.0
2009-08-03 10:25:00,19.65,19.73,19.65,19.71,245000.0,18.1103,18.1841,18.1103,18.1656,245000.0
2009-08-03 10:30:00,19.7,19.8,19.7,19.76,274000.0,18.1564,18.2486,18.1564,18.2117,274000.0
2009-08-03 10:35:00,19.77,19.78,19.72,19.74,153000.0,18.2209,18.2302,18.1749,18.1933,153000.0
2009-08-03 10:40:00,19.73,19.74,19.67,19.68,144000.0,18.1841,18.1933,18.1288,18.138,144000.0
2009-08-03 10:45:00,19.69,19.73,19.68,19.71,184000.0,18.1472,18.1841,18.138,18.1656,184000.0
2009-08-03 10:50:00,19.72,19.74,19.7,19.71,149000.0,18.1749,18.1933,18.1564,18.1656,149000.0
2009-08-03 10:55:00,19.71,19.72,19.66,19.68,122000.0,18.1656,18.1749,18.1196,18.138,122000.0
2009-08-03 11:00:00,19.68,19.76,19.68,19.72,164000.0,18.138,18.2117,18.138,18.1749,164000.0
2009-08-03 11:05:00,19.73,19.73,19.7,19.71,112000.0,18.1841,18.1841,18.1564,18.1656,112000.0
2009-08-03 11:10:00,19.71,19.8,19.71,19.78,276000.0,18.1656,18.2486,18.1656,18.2302,276000.0
2009-08-03 11:15:00,19.78,19.79,19.75,19.79,293000.0,18.2302,18.2394,18.2025,18.2394,293000.0
2009-08-03 11:20:00,19.78,19.8,19.76,19.8,222000.0,18.2302,18.2486,18.2117,18.2486,222000.0
2009-08-03 11:25:00,19.8,19.8,19.76,19.76,120000.0,18.2486,18.2486,18.2117,18.2117,120000.0
2009-08-03 11:30:00,19.77,19.79,19.76,19.79,66000.0,18.2209,18.2394,18.2117,18.2394,66000.0
2009-08-03 11:35:00,19.78,19.79,19.78,19.79,80000.0,18.2302,18.2394,18.2302,18.2394,80000.0
2009-08-03 11:40:00,19.79,19.84,19.79,19.84,228000.0,18.2394,18.2855,18.2394,18.2855,228000.0
2009-08-03 11:45:00,19.84,19.86,19.82,19.83,292000.0,18.2855,18.3039,18.267,18.2762,292000.0
2009-08-03 11:50:00,19.83,19.89,19.82,19.89,315000.0,18.2762,18.3315,18.267,18.3315,315000.0
2009-08-03 11:55:00,19.88,19.89,19.86,19.88,156000.0,18.3223,18.3315,18.3039,18.3223,156000.0
2009-08-03 12:00:00,19.88,19.9,19.87,19.87,160000.0,18.3223,18.3408,18.3131,18.3131,160000.0
2009-08-03 12:05:00,19.87,19.88,19.84,19.87,101000.0,18.3131,18.3223,18.2855,18.3131,101000.0
2009-08-03 12:10:00,19.86,19.89,19.86,19.87,224000.0,18.3039,18.3315,18.3039,18.3131,224000.0
2009-08-03 12:15:00,19.87,19.88,19.87,19.87,47000.0,18.3131,18.3223,18.3131,18.3131,47000.0
2009-08-03 12:20:00,19.88,19.88,19.87,19.87,65000.0,18.3223,18.3223,18.3131,18.3131,65000.0
2009-08-03 12:25:00,19.87,19.88,19.86,19.88,108000.0,18.3131,18.3223,18.3039,18.3223,108000.0
2009-08-03 12:30:00,19.87,19.89,19.86,19.87,104000.0,18.3131,18.3315,18.3039,18.3131,104000.0
2009-08-03 12:35:00,19.86,19.93,19.86,19.93,244000.0,18.3039,18.3684,18.3039,18.3684,244000.0
2009-08-03 12:40:00,19.93,19.95,19.9,19.93,141000.0,18.3684,18.3868,18.3408,18.3684,141000.0
2009-08-03 12:45:00,19.93,19.98,19.91,19.95,363000.0,18.3684,18.4145,18.35,18.3868,363000.0
2009-08-03 12:50:00,19.97,19.97,19.89,19.92,217000.0,18.4053,18.4053,18.3315,18.3592,217000.0
2009-08-03 12:55:00,19.93,19.93,19.9,19.92,78000.0,18.3684,18.3684,18.3408,18.3592,78000.0
2009-08-03 13:00:00,19.92,19.97,19.92,19.95,185000.0,18.3592,18.4053,18.3592,18.3868,185000.0
2009-08-03 13:05:00,19.95,19.97,19.94,19.96,99000.0,18.3868,18.4053,18.3776,18.3961,99000.0
2009-08-03 13:10:00,19.96,19.97,19.94,19.95,119000.0,18.3961,18.4053,18.3776,18.3868,119000.0
2009-08-03 13:15:00,19.94,20.01,19.94,20.01,289000.0,18.3776,18.4421,18.3776,18.4421,289000.0
2009-08-03 13:20:00,20.01,20.04,19.97,19.99,320000.0,18.4421,18.4698,18.4053,18.4237,320000.0
2009-08-03 13:25:00,19.99,20.01,19.97,20.0,157000.0,18.4237,18.4421,18.4053,18.4329,157000.0
2009-08-03 13:30:00,20.01,20.02,19.98,20.0,174000.0,18.4421,18.4514,18.4145,18.4329,174000.0
2009-08-03 13:35:00,20.0,20.0,19.96,19.96,108000.0,18.4329,18.4329,18.3961,18.3961,108000.0
2009-08-03 13:40:00,19.96,19.99,19.95,19.97,131000.0,18.3961,18.4237,18.3868,18.4053,131000.0
2009-08-03 13:45:00,19.97,20.0,19.96,19.99,128000.0,18.4053,18.4329,18.3961,18.4237,128000.0
2009-08-03 13:50:00,19.99,19.99,19.97,19.97,134000.0,18.4237,18.4237,18.4053,18.4053,134000.0
2009-08-03 13:55:00,19.97,20.0,19.97,19.98,167000.0,18.4053,18.4329,18.4053,18.4145,167000.0
2009-08-03 14:00:00,19.98,19.99,19.96,19.97,147000.0,18.4145,18.4237,18.3961,18.4053,147000.0
2009-08-03 14:05:00,19.97,19.99,19.92,19.92,230000.0,18.4053,18.4237,18.3592,18.3592,230000.0
2009-08-03 14:10:00,19.92,19.96,19.91,19.93,199000.0,18.3592,18.3961,18.35,18.3684,199000.0
2009-08-03 14:15:00,19.93,19.95,19.91,19.91,127000.0,18.3684,18.3868,18.35,18.35,127000.0
2009-08-03 14:20:00,19.92,19.94,19.91,19.92,169000.0,18.3592,18.3776,18.35,18.3592,169000.0
2009-08-03 14:25:00,19.92,19.96,19.92,19.93,99000.0,18.3592,18.3961,18.3592,18.3684,99000.0
2009-08-03 14:30:00,19.93,19.93,19.89,19.91,214000.0,18.3684,18.3684,18.3315,18.35,214000.0
2009-08-03 14:35:00,19.91,19.92,19.89,19.91,130000.0,18.35,18.3592,18.3315,18.35,130000.0
2009-08-03 14:40:00,19.91,19.95,19.9,19.94,153000.0,18.35,18.3868,18.3408,18.3776,153000.0
2009-08-03 14:45:00,19.94,19.94,19.91,19.92,160000.0,18.3776,18.3776,18.35,18.3592,160000.0
2009-08-03 14:50:00,19.92,19.95,19.89,19.94,217000.0,18.3592,18.3868,18.3315,18.3776,217000.0
2009-08-03 14:55:00,19.94,19.95,19.91,19.95,139000.0,18.3776,18.3868,18.35,18.3868,139000.0
2009-08-03 15:00:00,19.95,19.98,19.93,19.96,162000.0,18.3868,18.4145,18.3684,18.3961,162000.0
2009-08-03 15:05:00,19.95,19.95,19.91,19.91,138000.0,18.3868,18.3868,18.35,18.35,138000.0
2009-08-03 15:10:00,19.92,19.92,19.9,19.91,142000.0,18.3592,18.3592,18.3408,18.35,142000.0
2009-08-03 15:15:00,19.91,19.95,19.91,19.94,161000.0,18.35,18.3868,18.35,18.3776,161000.0
2009-08-03 15:20:00,19.94,19.97,19.94,19.97,262000.0,18.3776,18.4053,18.3776,18.4053,262000.0
2009-08-03 15:25:00,19.97,20.01,19.95,20.01,295000.0,18.4053,18.4421,18.3868,18.4421,295000.0
2009-08-03 15:30:00,20.0,20.02,19.98,20.01,395000.0,18.4329,18.4514,18.4145,18.4421,395000.0
2009-08-03 15:35:00,20.01,20.02,19.99,20.0,235000.0,18.4421,18.4514,18.4237,18.4329,235000.0
2009-08-03 15:40:00,20.0,20.02,19.99,20.0,259000.0,18.4329,18.4514,18.4237,18.4329,259000.0
2009-08-03 15:45:00,20.0,20.04,19.98,20.02,467000.0,18.4329,18.4698,18.4145,18.4514,467000.0
2009-08-03 15:50:00,20.02,20.05,20.01,20.04,478000.0,18.4514,18.479,18.4421,18.4698,478000.0
2009-08-03 15:55:00,20.03,20.09,20.03,20.07,729000.0,18.4606,18.5159,18.4606,18.4974,729000.0
2009-08-04 09:30:00,19.85,19.89,19.76,19.81,786000.0,18.2947,18.3315,18.2117,18.2578,786000.0
2009-08-04 09:35:00,19.8,19.83,19.75,19.81,356000.0,18.2486,18.2762,18.2025,18.2578,356000.0
2009-08-04 09:40:00,19.79,19.87,19.79,19.85,444000.0,18.2394,18.3131,18.2394,18.2947,444000.0
2009-08-04 09:45:00,19.86,19.91,19.85,19.89,358000.0,18.3039,18.35,18.2947,18.3315,358000.0
2009-08-04 09:50:00,19.89,19.89,19.85,19.86,621000.0,18.3315,18.3315,18.2947,18.3039,621000.0
2009-08-04 09:55:00,19.86,19.95,19.86,19.94,324000.0,18.3039,18.3868,18.3039,18.3776,324000.0
2009-08-04 10:00:00,19.95,20.0,19.94,19.98,601000.0,18.3868,18.4329,18.3776,18.4145,601000.0
2009-08-04 10:05:00,19.99,20.02,19.96,20.0,407000.0,18.4237,18.4514,18.3961,18.4329,407000.0
2009-08-04 10:10:00,20.0,20.05,20.0,20.04,416000.0,18.4329,18.479,18.4329,18.4698,416000.0
2009-08-04 10:15:00,20.04,20.04,20.02,20.03,165000.0,18.4698,18.4698,18.4514,18.4606,165000.0
2009-08-04 10:20:00,20.03,20.07,19.99,20.01,379000.0,18.4606,18.4974,18.4237,18.4421,379000.0
2009-08-04 10:25:00,20.02,20.04,19.96,20.0,214000.0,18.4514,18.4698,18.3961,18.4329,214000.0
2009-08-04 10:30:00,20.01,20.01,19.98,20.0,231000.0,18.4421,18.4421,18.4145,18.4329,231000.0
2009-08-04 10:35:00,20.0,20.0,19.99,20.0,118000.0,18.4329,18.4329,18.4237,18.4329,118000.0
2009-08-04 10:40:00,20.0,20.02,19.99,20.0,109000.0,18.4329,18.4514,18.4237,18.4329,109000.0
2009-08-04 10:45:00,20.0,20.01,19.99,20.0,96000.0,18.4329,18.4421,18.4237,18.4329,96000.0
2009-08-04 10:50:00,20.0,20.05,20.0,20.04,141000.0,18.4329,18.479,18.4329,18.4698,141000.0
2009-08-04 10:55:00,20.05,20.1,20.04,20.1,148000.0,18.479,18.5251,18.4698,18.5251,148000.0
2009-08-04 11:00:00,20.1,20.14,20.09,20.1,147000.0,18.5251,18.562,18.5159,18.5251,147000.0
2009-08-04 11:05:00,20.1,20.16,20.09,20.13,112000.0,18.5251,18.5804,18.5159,18.5527,112000.0
2009-08-04 11:10:00,20.13,20.16,20.12,20.15,169000.0,18.5527,18.5804,18.5435,18.5712,169000.0
2009-08-04 11:15:00,20.15,20.15,20.07,20.1,217000.0,18.5712,18.5712,18.4974,18.5251,217000.0
2009-08-04 11:20:00,20.1,20.14,20.08,20.1,70000.0,18.5251,18.562,18.5067,18.5251,70000.0
2009-08-04 11:25:00,20.11,20.13,20.1,20.11,145000.0,18.5343,18.5527,18.5251,18.5343,145000.0
2009-08-04 11:30:00,20.11,20.12,20.1,20.1,172000.0,18.5343,18.5435,18.5251,18.5251,172000.0
2009-08-04 11:35:00,20.1,20.14,20.1,20.13,120000.0,18.5251,18.562,18.5251,18.5527,120000.0
2009-08-04 11:40:00,20.14,20.15,20.13,20.13,88000.0,18.562,18.5712,18.5527,18.5527,88000.0
2009-08-04 11:45:00,20.14,20.15,20.13,20.13,176000.0,18.562,18.5712,18.5527,18.5527,176000.0
2009-08-04 11:50:00,20.13,20.14,20.12,20.14,146000.0,18.5527,18.562,18.5435,18.562,146000.0
2009-08-04 11:55:00,20.13,20.15,20.13,20.14,48000.0,18.5527,18.5712,18.5527,18.562,48000.0
2009-08-04 12:00:00,20.14,20.15,20.14,20.15,95000.0,18.562,18.5712,18.562,18.5712,95000.0
2009-08-04 12:05:00,20.15,20.15,20.13,20.14,73000.0,18.5712,18.5712,18.5527,18.562,73000.0
2009-08-04 12:10:00,20.14,20.17,20.13,20.16,124000.0,18.562,18.5896,18.5527,18.5804,124000.0
2009-08-04 12:15:00,20.16,20.16,20.14,20.14,62000.0,18.5804,18.5804,18.562,18.562,62000.0
2009-08-04 12:20:00,20.14,20.17,20.14,20.15,64000.0,18.562,18.5896,18.562,18.5712,64000.0
2009-08-04 12:25:00,20.14,20.16,20.14,20.16,100000.0,18.562,18.5804,18.562,18.5804,100000.0
2009-08-04 12:30:00,20.16,20.19,20.15,20.19,440000.0,18.5804,18.608,18.5712,18.608,440000.0
2009-08-04 12:35:00,20.19,20.19,20.15,20.15,89000.0,18.608,18.608,18.5712,18.5712,89000.0
2009-08-04 12:40:00,20.15,20.17,20.15,20.16,53000.0,18.5712,18.5896,18.5712,18.5804,53000.0
2009-08-04 12:45:00,20.17,20.19,20.16,20.19,145000.0,18.5896,18.608,18.5804,18.608,145000.0
2009-08-04 12:50:00,20.18,20.2,20.17,20.19,142000.0,18.5988,18.6173,18.5896,18.608,142000.0
2009-08-04 12:55:00,20.19,20.21,20.19,20.2,87000.0,18.608,18.6265,18.608,18.6173,87000.0
2009-08-04 13:00:00,20.2,20.21,20.19,20.2,166000.0,18.6173,18.6265,18.608,18.6173,166000.0
2009-08-04 13:05:00,20.2,20.22,20.2,20.2,128000.0,18.6173,18.6357,18.6173,18.6173,128000.0
2009-08-04 13:10:00,20.2,20.23,20.2,20.22,104000.0,18.6173,18.6449,18.6173,18.6357,104000.0
2009-08-04 13:15:00,20.22,20.23,20.2,20.2,105000.0,18.6357,18.6449,18.6173,18.6173,105000.0
2009-08-04 13:20:00,20.21,20.21,20.17,20.19,118000.0,18.6265,18.6265,18.5896,18.608,118000.0
2009-08-04 13:25:00,20.2,20.2,20.18,20.19,122000.0,18.6173,18.6173,18.5988,18.608,122000.0
2009-08-04 13:30:00,20.19,20.26,20.19,20.26,212000.0,18.608,18.6726,18.608,18.6726,212000.0
2009-08-04 13:35:00,20.26,20.26,20.25,20.25,60000.0,18.6726,18.6726,18.6633,18.6633,60000.0
2009-08-04 13:40:00,20.25,20.27,20.25,20.26,73000.0,18.6633,18.6818,18.6633,18.6726,73000.0
2009-08-04 13:45:00,20.26,20.27,20.22,20.23,102000.0,18.6726,18.6818,18.6357,18.6449,102000.0
2009-08-04 13:50:00,20.23,20.24,20.2,20.2,152000.0,18.6449,18.6541,18.6173,18.6173,152000.0
2009-08-04 13:55:00,20.2,20.2,20.15,20.17,174000.0,18.6173,18.6173,18.5712,18.5896,174000.0
2009-08-04 14:00:00,20.16,20.17,20.13,20.17,140000.0,18.5804,18.5896,18.5527,18.5896,140000.0
2009-08-04 14:05:00,20.18,20.2,20.15,20.16,158000.0,18.5988,18.6173,18.5712,18.5804,158000.0
2009-08-04 14:10:00,20.16,20.16,20.11,20.12,155000.0,18.5804,18.5804,18.5343,18.5435,155000.0
2009-08-04 14:15:00,20.11,20.14,20.11,20.14,123000.0,18.5343,18.562,18.5343,18.562,123000.0
2009-08-04 14:20:00,20.14,20.15,20.13,20.14,50000.0,18.562,18.5712,18.5527,18.562,50000.0
2009-08-04 14:25:00,20.14,20.18,20.14,20.17,111000.0,18.562,18.5988,18.562,18.5896,111000.0
2009-08-04 14:30:00,20.16,20.16,20.14,20.14,84000.0,18.5804,18.5804,18.562,18.562,84000.0
2009-08-04 14:35:00,20.15,20.17,20.14,20.16,76000.0,18.5712,18.5896,18.562,18.5804,76000.0
2009-08-04 14:40:00,20.16,20.19,20.16,20.18,44000.0,18.5804,18.608,18.5804,18.5988,44000.0
2009-08-04 14:45:00,20.18,20.21,20.18,20.18,136000.0,18.5988,18.6265,18.5988,18.5988,136000.0
2009-08-04 14:50:00,20.18,20.22,20.16,20.2,210000.0,18.5988,18.6357,18.5804,18.6173,210000.0
2009-08-04 14:55:00,20.19,20.2,20.14,20.15,148000.0,18.608,18.6173,18.562,18.5712,148000.0
2009-08-04 15:00:00,20.15,20.16,20.11,20.13,116000.0,18.5712,18.5804,18.5343,18.5527,116000.0
2009-08-04 15:05:00,20.15,20.18,20.14,20.17,75000.0,18.5712,18.5988,18.562,18.5896,75000.0
2009-08-04 15:10:00,20.17,20.17,20.13,20.13,88000.0,18.5896,18.5896,18.5527,18.5527,88000.0
2009-08-04 15:15:00,20.13,20.13,20.11,20.12,76000.0,18.5527,18.5527,18.5343,18.5435,76000.0
2009-08-04 15:20:00,20.11,20.16,20.11,20.15,125000.0,18.5343,18.5804,18.5343,18.5712,125000.0
2009-08-04 15:25:00,20.15,20.15,20.11,20.12,82000.0,18.5712,18.5712,18.5343,18.5435,82000.0
2009-08-04 15:30:00,20.12,20.13,20.08,20.1,223000.0,18.5435,18.5527,18.5067,18.5251,223000.0
2009-08-04 15:35:00,20.09,20.14,20.09,20.13,126000.0,18.5159,18.562,18.5159,18.5527,126000.0
2009-08-04 15:40:00,20.13,20.13,20.09,20.12,302000.0,18.5527,18.5527,18.5159,18.5435,302000.0
2009-08-04 15:45:00,20.13,20.2,20.12,20.17,414000.0,18.5527,18.6173,18.5435,18.5896,414000.0
2009-08-04 15:50:00,20.17,20.25,20.17,20.23,465000.0,18.5896,18.6633,18.5896,18.6449,465000.0
2009-08-04 15:55:00,20.23,20.31,20.23,20.3,1140000.0,18.6449,18.7186,18.6449,18.7094,1140000.0
2009-08-05 09:30:00,20.31,20.4,20.15,20.15,241000.0,18.7186,18.8016,18.5712,18.5712,241000.0
2009-08-05 09:35:00,20.15,20.23,20.11,20.23,251000.0,18.5712,18.6449,18.5343,18.6449,251000.0
2009-08-05 09:40:00,20.22,20.3,20.16,20.2,129000.0,18.6357,18.7094,18.5804,18.6173,129000.0
2009-08-05 09:45:00,20.2,20.28,20.19,20.26,245000.0,18.6173,18.691,18.608,18.6726,245000.0
2009-08-05 09:50:00,20.24,20.26,20.22,20.22,191000.0,18.6541,18.6726,18.6357,18.6357,191000.0
2009-08-05 09:55:00,20.22,20.22,20.14,20.18,209000.0,18.6357,18.6357,18.562,18.5988,209000.0
2009-08-05 10:00:00,20.18,20.19,20.05,20.06,382000.0,18.5988,18.608,18.479,18.4882,382000.0
2009-08-05 10:05:00,20.05,20.11,20.0,20.1,321000.0,18.479,18.5343,18.4329,18.5251,321000.0
2009-08-05 10:10:00,20.09,20.1,20.01,20.02,218000.0,18.5159,18.5251,18.4421,18.4514,218000.0
2009-08-05 10:15:00,20.01,20.03,20.0,20.0,791000.0,18.4421,18.4606,18.4329,18.4329,791000.0
2009-08-05 10:20:00,20.0,20.03,20.0,20.02,228000.0,18.4329,18.4606,18.4329,18.4514,228000.0
2009-08-05 10:25:00,20.01,20.06,20.01,20.06,192000.0,18.4421,18.4882,18.4421,18.4882,192000.0
2009-08-05 10:30:00,20.05,20.07,20.05,20.06,80000.0,18.479,18.4974,18.479,18.4882,80000.0
2009-08-05 10:35:00,20.06,20.09,20.05,20.06,115000.0,18.4882,18.5159,18.479,18.4882,115000.0
2009-08-05 10:40:00,20.06,20.08,20.05,20.06,79000.0,18.4882,18.5067,18.479,18.4882,79000.0
2009-08-05 10:45:00,20.05,20.08,20.03,20.08,227000.0,18.479,18.5067,18.4606,18.5067,227000.0
2009-08-05 10:50:00,20.07,20.1,20.07,20.07,80000.0,18.4974,18.5251,18.4974,18.4974,80000.0
2009-08-05 10:55:00,20.07,20.07,20.04,20.06,78000.0,18.4974,18.4974,18.4698,18.4882,78000.0
2009-08-05 11:00:00,20.05,20.07,20.05,20.06,51000.0,18.479,18.4974,18.479,18.4882,51000.0
2009-08-05 11:05:00,20.06,20.06,20.02,20.02,122000.0,18.4882,18.4882,18.4514,18.4514,122000.0
2009-08-05 11:10:00,20.02,20.03,20.02,20.03,81000.0,18.4514,18.4606,18.4514,18.4606,81000.0
2009-08-05 11:15:00,20.03,20.05,20.02,20.05,70000.0,18.4606,18.479,18.4514,18.479,70000.0
2009-08-05 11:20:00,20.05,20.05,20.02,20.04,55000.0,18.479,18.479,18.4514,18.4698,55000.0
2009-08-05 11:25:00,20.03,20.03,20.01,20.02,106000.0,18.4606,18.4606,18.4421,18.4514,106000.0
2009-08-05 11:30:00,20.02,20.04,20.02,20.02,38000.0,18.4514,18.4698,18.4514,18.4514,38000.0
2009-08-05 11:35:00,20.04,20.04,20.02,20.03,57000.0,18.4698,18.4698,18.4514,18.4606,57000.0
2009-08-05 11:40:00,20.04,20.06,20.03,20.06,43000.0,18.4698,18.4882,18.4606,18.4882,43000.0
2009-08-05 11:45:00,20.07,20.07,20.06,20.06,50000.0,18.4974,18.4974,18.4882,18.4882,50000.0
2009-08-05 11:50:00,20.04,20.07,20.03,20.04,73000.0,18.4698,18.4974,18.4606,18.4698,73000.0
2009-08-05 11:55:00,20.05,20.06,20.04,20.06,168000.0,18.479,18.4882,18.4698,18.4882,168000.0
2009-08-05 12:00:00,20.07,20.14,20.07,20.14,112000.0,18.4974,18.562,18.4974,18.562,112000.0
2009-08-05 12:05:00,20.14,20.15,20.12,20.14,94000.0,18.562,18.5712,18.5435,18.562,94000.0
2009-08-05 12:10:00,20.14,20.17,20.14,20.16,66000.0,18.562,18.5896,18.562,18.5804,66000.0
2009-08-05 12:15:00,20.16,20.18,20.03,20.18,105000.0,18.5804,18.5988,18.4606,18.5988,105000.0
2009-08-05 12:20:00,20.18,20.18,20.16,20.18,122000.0,18.5988,18.5988,18.5804,18.5988,122000.0
2009-08-05 12:25:00,20.18,20.19,20.17,20.19,56000.0,18.5988,18.608,18.5896,18.608,56000.0
2009-08-05 12:30:00,20.18,20.19,20.16,20.16,63000.0,18.5988,18.608,18.5804,18.5804,63000.0
2009-08-05 12:35:00,20.16,20.16,20.12,20.13,46000.0,18.5804,18.5804,18.5435,18.5527,46000.0
2009-08-05 12:40:00,20.13,20.16,20.13,20.15,58000.0,18.5527,18.5804,18.5527,18.5712,58000.0
2009-08-05 12:45:00,20.14,20.15,20.13,20.14,49000.0,18.562,18.5712,18.5527,18.562,49000.0
2009-08-05 12:50:00,20.14,20.17,20.14,20.15,67000.0,18.562,18.5896,18.562,18.5712,67000.0
2009-08-05 12:55:00,20.14,20.15,20.12,20.12,41000.0,18.562,18.5712,18.5435,18.5435,41000.0
2009-08-05 13:00:00,20.13,20.16,20.12,20.14,60000.0,18.5527,18.5804,18.5435,18.562,60000.0
2009-08-05 13:05:00,20.14,20.15,20.13,20.13,44000.0,18.562,18.5712,18.5527,18.5527,44000.0
2009-08-05 13:10:00,20.13,20.14,20.1,20.1,52000.0,18.5527,18.562,18.5251,18.5251,52000.0
2009-08-05 13:15:00,20.1,20.15,20.1,20.14,33000.0,18.5251,18.5712,18.5251,18.562,33000.0
2009-08-05 13:20:00,20.14,20.15,20.12,20.14,57000.0,18.562,18.5712,18.5435,18.562,57000.0
2009-08-05 13:25:00,20.14,20.18,20.14,20.16,35000.0,18.562,18.5988,18.562,18.5804,35000.0
2009-08-05 13:30:00,20.16,20.17,20.13,20.13,33000.0,18.5804,18.5896,18.5527,18.5527,33000.0
2009-08-05 13:35:00,20.14,20.14,20.11,20.12,47000.0,18.562,18.562,18.5343,18.5435,47000.0
2009-08-05 13:40:00,20.14,20.16,20.12,20.14,57000.0,18.562,18.5804,18.5435,18.562,57000.0
2009-08-05 13:45:00,20.14,20.14,20.11,20.11,60000.0,18.562,18.562,18.5343,18.5343,60000.0
2009-08-05 13:50:00,20.1,20.1,20.09,20.1,60000.0,18.5251,18.5251,18.5159,18.5251,60000.0
2009-08-05 13:55:00,20.1,20.12,20.09,20.11,79000.0,18.5251,18.5435,18.5159,18.5343,79000.0
2009-08-05 14:00:00,20.1,20.11,20.08,20.1,73000.0,18.5251,18.5343,18.5067,18.5251,73000.0
2009-08-05 14:05:00,20.1,20.14,20.09,20.13,132000.0,18.5251,18.562,18.5159,18.5527,132000.0
2009-08-05 14:10:00,20.13,20.17,20.13,20.16,93000.0,18.5527,18.5896,18.5527,18.5804,93000.0
2009-08-05 14:15:00,20.16,20.16,20.13,20.14,62000.0,18.5804,18.5804,18.5527,18.562,62000.0
2009-08-05 14:20:00,20.14,20.14,20.1,20.14,104000.0,18.562,18.562,18.5251,18.562,104000.0
2009-08-05 14:25:00,20.13,20.15,20.12,20.12,69000.0,18.5527,18.5712,18.5435,18.5435,69000.0
2009-08-05 14:30:00,20.12,20.15,20.11,20.14,131000.0,18.5435,18.5712,18.5343,18.562,131000.0
2009-08-05 14:35:00,20.15,20.16,20.13,20.13,87000.0,18.5712,18.5804,18.5527,18.5527,87000.0
2009-08-05 14:40:00,20.13,20.2,20.12,20.17,148000.0,18.5527,18.6173,18.5435,18.5896,148000.0
2009-08-05 14:45:00,20.18,20.21,20.16,20.21,120000.0,18.5988,18.6265,18.5804,18.6265,120000.0
2009-08-05 14:50:00,20.21,20.25,20.18,20.2,209000.0,18.6265,18.6633,18.5988,18.6173,209000.0
2009-08-05 14:55:00,20.19,20.24,20.18,20.24,102000.0,18.608,18.6541,18.5988,18.6541,102000.0
2009-08-05 15:00:00,20.24,20.29,20.22,20.24,266000.0,18.6541,18.7002,18.6357,18.6541,266000.0
2009-08-05 15:05:00,20.25,20.25,20.21,20.24,128000.0,18.6633,18.6633,18.6265,18.6541,128000.0
2009-08-05 15:10:00,20.24,20.26,20.24,20.24,117000.0,18.6541,18.6726,18.6541,18.6541,117000.0
2009-08-05 15:15:00,20.24,20.25,20.22,20.24,118000.0,18.6541,18.6633,18.6357,18.6541,118000.0
2009-08-05 15:20:00,20.23,20.25,20.23,20.24,154000.0,18.6449,18.6633,18.6449,18.6541,154000.0
2009-08-05 15:25:00,20.24,20.28,20.24,20.28,157000.0,18.6541,18.691,18.6541,18.691,157000.0
2009-08-05 15:30:00,20.28,20.28,20.23,20.26,307000.0,18.691,18.691,18.6449,18.6726,307000.0
2009-08-05 15:35:00,20.27,20.27,20.24,20.25,156000.0,18.6818,18.6818,18.6541,18.6633,156000.0
2009-08-05 15:40:00,20.25,20.27,20.23,20.26,247000.0,18.6633,18.6818,18.6449,18.6726,247000.0
2009-08-05 15:45:00,20.26,20.29,20.06,20.26,816000.0,18.6726,18.7002,18.4882,18.6726,816000.0
2009-08-05 15:50:00,20.26,20.27,20.23,20.25,258000.0,18.6726,18.6818,18.6449,18.6633,258000.0
2009-08-05 15:55:00,20.25,20.29,20.23,20.27,456000.0,18.6633,18.7002,18.6449,18.6818,456000.0
2009-08-06 09:30:00,20.28,20.4,20.22,20.33,337000.0,18.691,18.8016,18.6357,18.7371,337000.0
2009-08-06 09:35:00,20.33,20.33,20.17,20.28,235000.0,18.7371,18.7371,18.5896,18.691,235000.0
2009-08-06 09:40:00,20.29,20.29,20.18,20.2,199000.0,18.7002,18.7002,18.5988,18.6173,199000.0
2009-08-06 09:45:00,20.22,20.26,20.2,20.24,108000.0,18.6357,18.6726,18.6173,18.6541,108000.0
2009-08-06 09:50:00,20.24,20.28,20.22,20.23,220000.0,18.6541,18.691,18.6357,18.6449,220000.0
2009-08-06 09:55:00,20.24,20.3,20.22,20.3,141000.0,18.6541,18.7094,18.6357,18.7094,141000.0
2009-08-06 10:00:00,20.29,20.34,20.27,20.32,248000.0,18.7002,18.7463,18.6818,18.7278,248000.0
2009-08-06 10:05:00,20.32,20.36,20.28,20.3,255000.0,18.7278,18.7647,18.691,18.7094,255000.0
2009-08-06 10:10:00,20.31,20.38,20.3,20.32,374000.0,18.7186,18.7831,18.7094,18.7278,374000.0
2009-08-06 10:15:00,20.32,20.32,20.24,20.28,547000.0,18.7278,18.7278,18.6541,18.691,547000.0
2009-08-06 10:20:00,20.29,20.32,20.27,20.29,138000.0,18.7002,18.7278,18.6818,18.7002,138000.0
2009-08-06 10:25:00,20.29,20.34,20.27,20.34,158000.0,18.7002,18.7463,18.6818,18.7463,158000.0
2009-08-06 10:30:00,20.34,20.39,20.33,20.38,238000.0,18.7463,18.7924,18.7371,18.7831,238000.0
2009-08-06 10:35:00,20.39,20.44,20.37,20.39,175000.0,18.7924,18.8384,18.7739,18.7924,175000.0
2009-08-06 10:40:00,20.39,20.44,20.36,20.42,261000.0,18.7924,18.8384,18.7647,18.82,261000.0
2009-08-06 10:45:00,20.43,20.43,20.38,20.38,211000.0,18.8292,18.8292,18.7831,18.7831,211000.0
2009-08-06 10:50:00,20.37,20.43,20.34,20.4,488000.0,18.7739,18.8292,18.7463,18.8016,488000.0
2009-08-06 10:55:00,20.4,20.42,20.35,20.4,251000.0,18.8016,18.82,18.7555,18.8016,251000.0
2009-08-06 11:00:00,20.41,20.44,20.39,20.43,231000.0,18.8108,18.8384,18.7924,18.8292,231000.0
2009-08-06 11:05:00,20.42,20.43,20.37,20.37,151000.0,18.82,18.8292,18.7739,18.7739,151000.0
2009-08-06 11:10:00,20.36,20.39,20.36,20.39,136000.0,18.7647,18.7924,18.7647,18.7924,136000.0
2009-08-06 11:15:00,20.39,20.41,20.37,20.4,628000.0,18.7924,18.8108,18.7739,18.8016,628000.0
2009-08-06 11:20:00,20.4,20.42,20.39,20.4,134000.0,18.8016,18.82,18.7924,18.8016,134000.0
2009-08-06 11:25:00,20.4,20.42,20.37,20.39,98000.0,18.8016,18.82,18.7739,18.7924,98000.0
2009-08-06 11:30:00,20.4,20.4,20.33,20.33,133000.0,18.8016,18.8016,18.7371,18.7371,133000.0
2009-08-06 11:35:00,20.33,20.35,20.32,20.34,100000.0,18.7371,18.7555,18.7278,18.7463,100000.0
2009-08-06 11:40:00,20.34,20.34,20.28,20.28,93000.0,18.7463,18.7463,18.691,18.691,93000.0
2009-08-06 11:45:00,20.28,20.3,20.25,20.29,141000.0,18.691,18.7094,18.6633,18.7002,141000.0
2009-08-06 11:50:00,20.29,20.29,20.26,20.27,293000.0,18.7002,18.7002,18.6726,18.6818,293000.0
2009-08-06 11:55:00,20.27,20.3,20.26,20.29,198000.0,18.6818,18.7094,18.6726,18.7002,198000.0
2009-08-06 12:00:00,20.29,20.3,20.25,20.26,269000.0,18.7002,18.7094,18.6633,18.6726,269000.0
2009-08-06 12:05:00,20.27,20.28,20.27,20.27,72000.0,18.6818,18.691,18.6818,18.6818,72000.0
2009-08-06 12:10:00,20.27,20.27,20.25,20.27,382000.0,18.6818,18.6818,18.6633,18.6818,382000.0
2009-08-06 12:15:00,20.27,20.27,20.24,20.25,135000.0,18.6818,18.6818,18.6541,18.6633,135000.0
2009-08-06 12:20:00,20.25,20.27,20.23,20.26,123000.0,18.6633,18.6818,18.6449,18.6726,123000.0
2009-08-06 12:25:00,20.26,20.26,20.24,20.25,75000.0,18.6726,18.6726,18.6541,18.6633,75000.0
2009-08-06 12:30:00,20.25,20.25,20.24,20.24,103000.0,18.6633,18.6633,18.6541,18.6541,103000.0
2009-08-06 12:35:00,20.24,20.25,20.24,20.24,79000.0,18.6541,18.6633,18.6541,18.6541,79000.0
2009-08-06 12:40:00,20.24,20.29,20.24,20.28,94000.0,18.6541,18.7002,18.6541,18.691,94000.0
2009-08-06 12:45:00,20.27,20.27,20.25,20.25,69000.0,18.6818,18.6818,18.6633,18.6633,69000.0
2009-08-06 12:50:00,20.25,20.25,20.24,20.24,173000.0,18.6633,18.6633,18.6541,18.6541,173000.0
2009-08-06 12:55:00,20.24,20.25,20.23,20.23,79000.0,18.6541,18.6633,18.6449,18.6449,79000.0
2009-08-06 13:00:00,20.24,20.25,20.24,20.25,100000.0,18.6541,18.6633,18.6541,18.6633,100000.0
2009-08-06 13:05:00,20.25,20.25,20.2,20.2,554000.0,18.6633,18.6633,18.6173,18.6173,554000.0
2009-08-06 13:10:00,20.21,20.22,20.19,20.21,254000.0,18.6265,18.6357,18.608,18.6265,254000.0
2009-08-06 13:15:00,20.2,20.24,20.2,20.22,118000.0,18.6173,18.6541,18.6173,18.6357,118000.0
2009-08-06 13:20:00,20.22,20.22,20.19,20.22,85000.0,18.6357,18.6357,18.608,18.6357,85000.0
2009-08-06 13:25:00,20.22,20.23,20.21,20.21,84000.0,18.6357,18.6449,18.6265,18.6265,84000.0
2009-08-06 13:30:00,20.21,20.25,20.2,20.22,375000.0,18.6265,18.6633,18.6173,18.6357,375000.0
2009-08-06 13:35:00,20.22,20.23,20.19,20.2,102000.0,18.6357,18.6449,18.608,18.6173,102000.0
2009-08-06 13:40:00,20.19,20.2,20.19,20.19,97000.0,18.608,18.6173,18.608,18.608,97000.0
2009-08-06 13:45:00,20.19,20.21,20.17,20.17,147000.0,18.608,18.6265,18.5896,18.5896,147000.0
2009-08-06 13:50:00,20.17,20.2,20.17,20.19,97000.0,18.5896,18.6173,18.5896,18.608,97000.0
2009-08-06 13:55:00,20.19,20.2,20.17,20.2,65000.0,18.608,18.6173,18.5896,18.6173,65000.0
2009-08-06 14:00:00,20.19,20.2,20.17,20.19,141000.0,18.608,18.6173,18.5896,18.608,141000.0
2009-08-06 14:05:00,20.18,20.19,20.13,20.15,122000.0,18.5988,18.608,18.5527,18.5712,122000.0
2009-08-06 14:10:00,20.15,20.17,20.14,20.15,188000.0,18.5712,18.5896,18.562,18.5712,188000.0
2009-08-06 14:15:00,20.14,20.15,20.08,20.11,183000.0,18.562,18.5712,18.5067,18.5343,183000.0
2009-08-06 14:20:00,20.11,20.11,20.09,20.11,344000.0,18.5343,18.5343,18.5159,18.5343,344000.0
2009-08-06 14:25:00,20.11,20.14,20.11,20.13,74000.0,18.5343,18.562,18.5343,18.5527,74000.0
2009-08-06 14:30:00,20.13,20.13,20.1,20.11,74000.0,18.5527,18.5527,18.5251,18.5343,74000.0
2009-08-06 14:35:00,20.11,20.12,20.1,20.1,127000.0,18.5343,18.5435,18.5251,18.5251,127000.0
2009-08-06 14:40:00,20.1,20.11,20.1,20.1,129000.0,18.5251,18.5343,18.5251,18.5251,129000.0
2009-08-06 14:45:00,20.1,20.12,20.1,20.12,110000.0,18.5251,18.5435,18.5251,18.5435,110000.0
2009-08-06 14:50:00,20.11,20.11,20.08,20.09,98000.0,18.5343,18.5343,18.5067,18.5159,98000.0
2009-08-06 14:55:00,20.09,20.12,20.08,20.09,242000.0,18.5159,18.5435,18.5067,18.5159,242000.0
2009-08-06 15:00:00,20.08,20.1,20.08,20.08,153000.0,18.5067,18.5251,18.5067,18.5067,153000.0
2009-08-06 15:05:00,20.09,20.1,20.06,20.09,143000.0,18.5159,18.5251,18.4882,18.5159,143000.0
2009-08-06 15:10:00,20.09,20.1,20.08,20.09,114000.0,18.5159,18.5251,18.5067,18.5159,114000.0
2009-08-06 15:15:00,20.09,20.13,20.09,20.1,171000.0,18.5159,18.5527,18.5159,18.5251,171000.0
2009-08-06 15:20:00,20.11,20.16,20.11,20.13,259000.0,18.5343,18.5804,18.5343,18.5527,259000.0
2009-08-06 15:25:00,20.13,20.14,20.11,20.13,301000.0,18.5527,18.562,18.5343,18.5527,301000.0
2009-08-06 15:30:00,20.13,20.14,20.08,20.12,206000.0,18.5527,18.562,18.5067,18.5435,206000.0
2009-08-06 15:35:00,20.12,20.15,20.11,20.12,235000.0,18.5435,18.5712,18.5343,18.5435,235000.0
2009-08-06 15:40:00,20.12,20.18,20.12,20.14,203000.0,18.5435,18.5988,18.5435,18.562,203000.0
2009-08-06 15:45:00,20.14,20.2,20.14,20.19,341000.0,18.562,18.6173,18.562,18.608,341000.0
2009-08-06 15:50:00,20.19,20.2,20.15,20.18,373000.0,18.608,18.6173,18.5712,18.5988,373000.0
2009-08-06 15:55:00,20.18,20.18,20.14,20.15,408000.0,18.5988,18.5988,18.562,18.5712,408000.0
2009-08-07 09:30:00,20.38,20.43,20.31,20.42,369000.0,18.7831,18.8292,18.7186,18.82,369000.0
2009-08-07 09:35:00,20.41,20.45,20.36,20.43,482000.0,18.8108,18.8477,18.7647,18.8292,482000.0
2009-08-07 09:40:00,20.44,20.47,20.4,20.45,301000.0,18.8384,18.8661,18.8016,18.8477,301000.0
2009-08-07 09:45:00,20.45,20.5,20.41,20.49,176000.0,18.8477,18.8937,18.8108,18.8845,176000.0
2009-08-07 09:50:00,20.49,20.5,20.44,20.49,286000.0,18.8845,18.8937,18.8384,18.8845,286000.0
2009-08-07 09:55:00,20.49,20.6,20.49,20.49,420000.0,18.8845,18.9859,18.8845,18.8845,420000.0
2009-08-07 10:00:00,20.5,20.51,20.39,20.4,479000.0,18.8937,18.903,18.7924,18.8016,479000.0
2009-08-07 10:05:00,20.41,20.46,20.4,20.45,214000.0,18.8108,18.8569,18.8016,18.8477,214000.0
2009-08-07 10:10:00,20.45,20.47,20.43,20.45,115000.0,18.8477,18.8661,18.8292,18.8477,115000.0
2009-08-07 10:15:00,20.45,20.5,20.43,20.45,165000.0,18.8477,18.8937,18.8292,18.8477,165000.0
2009-08-07 10:20:00,20.46,20.5,20.43,20.47,243000.0,18.8569,18.8937,18.8292,18.8661,243000.0
2009-08-07 10:25:00,20.47,20.52,20.46,20.52,159000.0,18.8661,18.9122,18.8569,18.9122,159000.0
2009-08-07 10:30:00,20.51,20.53,20.48,20.48,118000.0,18.903,18.9214,18.8753,18.8753,118000.0
2009-08-07 10:35:00,20.49,20.58,20.49,20.52,340000.0,18.8845,18.9675,18.8845,18.9122,340000.0
2009-08-07 10:40:00,20.52,20.54,20.51,20.54,140000.0,18.9122,18.9306,18.903,18.9306,140000.0
2009-08-07 10:45:00,20.53,20.54,20.53,20.53,66000.0,18.9214,18.9306,18.9214,18.9214,66000.0
2009-08-07 10:50:00,20.52,20.54,20.52,20.52,84000.0,18.9122,18.9306,18.9122,18.9122,84000.0
2009-08-07 10:55:00,20.53,20.57,20.52,20.52,130000.0,18.9214,18.9583,18.9122,18.9122,130000.0
2009-08-07 11:00:00,20.52,20.59,20.52,20.59,122000.0,18.9122,18.9767,18.9122,18.9767,122000.0
2009-08-07 11:05:00,20.57,20.59,20.49,20.49,101000.0,18.9583,18.9767,18.8845,18.8845,101000.0
2009-08-07 11:10:00,20.5,20.53,20.49,20.52,132000.0,18.8937,18.9214,18.8845,18.9122,132000.0
2009-08-07 11:15:00,20.53,20.55,20.51,20.53,135000.0,18.9214,18.9398,18.903,18.9214,135000.0
2009-08-07 11:20:00,20.52,20.53,20.5,20.53,93000.0,18.9122,18.9214,18.8937,18.9214,93000.0
2009-08-07 11:25:00,20.54,20.57,20.53,20.56,200000.0,18.9306,18.9583,18.9214,18.949,200000.0
2009-08-07 11:30:00,20.57,20.57,20.55,20.57,107000.0,18.9583,18.9583,18.9398,18.9583,107000.0
2009-08-07 11:35:00,20.56,20.6,20.56,20.59,146000.0,18.949,18.9859,18.949,18.9767,146000.0
2009-08-07 11:40:00,20.58,20.6,20.57,20.58,162000.0,18.9675,18.9859,18.9583,18.9675,162000.0
2009-08-07 11:45:00,20.58,20.59,20.55,20.58,50000.0,18.9675,18.9767,18.9398,18.9675,50000.0
2009-08-07 11:50:00,20.57,20.59,20.56,20.58,51000.0,18.9583,18.9767,18.949,18.9675,51000.0
2009-08-07 11:55:00,20.59,20.59,20.56,20.56,108000.0,18.9767,18.9767,18.949,18.949,108000.0
2009-08-07 12:00:00,20.55,20.55,20.5,20.53,183000.0,18.9398,18.9398,18.8937,18.9214,183000.0
2009-08-07 12:05:00,20.54,20.54,20.51,20.51,100000.0,18.9306,18.9306,18.903,18.903,100000.0
2009-08-07 12:10:00,20.51,20.51,20.48,20.49,92000.0,18.903,18.903,18.8753,18.8845,92000.0
2009-08-07 12:15:00,20.49,20.49,20.46,20.47,199000.0,18.8845,18.8845,18.8569,18.8661,199000.0
2009-08-07 12:20:00,20.48,20.48,20.45,20.48,110000.0,18.8753,18.8753,18.8477,18.8753,110000.0
2009-08-07 12:25:00,20.47,20.48,20.46,20.47,56000.0,18.8661,18.8753,18.8569,18.8661,56000.0
2009-08-07 12:30:00,20.47,20.47,20.46,20.46,93000.0,18.8661,18.8661,18.8569,18.8569,93000.0
2009-08-07 12:35:00,20.46,20.47,20.44,20.46,83000.0,18.8569,18.8661,18.8384,18.8569,83000.0
2009-08-07 12:40:00,20.44,20.47,20.44,20.47,37000.0,18.8384,18.8661,18.8384,18.8661,37000.0
2009-08-07 12:45:00,20.47,20.5,20.46,20.48,122000.0,18.8661,18.8937,18.8569,18.8753,122000.0
2009-08-07 12:50:00,20.48,20.49,20.46,20.46,98000.0,18.8753,18.8845,18.8569,18.8569,98000.0
2009-08-07 12:55:00,20.46,20.48,20.46,20.48,124000.0,18.8569,18.8753,18.8569,18.8753,124000.0
2009-08-07 13:00:00,20.49,20.52,20.48,20.52,168000.0,18.8845,18.9122,18.8753,18.9122,168000.0
2009-08-07 13:05:00,20.52,20.53,20.49,20.5,78000.0,18.9122,18.9214,18.8845,18.8937,78000.0
2009-08-07 13:10:00,20.5,20.52,20.5,20.51,42000.0,18.8937,18.9122,18.8937,18.903,42000.0
2009-08-07 13:15:00,20.51,20.51,20.48,20.5,191000.0,18.903,18.903,18.8753,18.8937,191000.0
2009-08-07 13:20:00,20.49,20.49,20.47,20.48,21000.0,18.8845,18.8845,18.8661,18.8753,21000.0
2009-08-07 13:25:00,20.47,20.49,20.45,20.48,257000.0,18.8661,18.8845,18.8477,18.8753,257000.0
2009-08-07 13:30:00,20.47,20.48,20.45,20.48,182000.0,18.8661,18.8753,18.8477,18.8753,182000.0
2009-08-07 13:35:00,20.47,20.51,20.46,20.51,50000.0,18.8661,18.903,18.8569,18.903,50000.0
2009-08-07 13:40:00,20.5,20.51,20.5,20.5,16000.0,18.8937,18.903,18.8937,18.8937,16000.0
2009-08-07 13:45:00,20.51,20.51,20.5,20.5,23000.0,18.903,18.903,18.8937,18.8937,23000.0
2009-08-07 13:50:00,20.5,20.5,20.49,20.5,102000.0,18.8937,18.8937,18.8845,18.8937,102000.0
2009-08-07 13:55:00,20.51,20.51,20.49,20.49,42000.0,18.903,18.903,18.8845,18.8845,42000.0
2009-08-07 14:00:00,20.49,20.5,20.48,20.5,58000.0,18.8845,18.8937,18.8753,18.8937,58000.0
2009-08-07 14:05:00,20.51,20.51,20.47,20.47,49000.0,18.903,18.903,18.8661,18.8661,49000.0
2009-08-07 14:10:00,20.48,20.48,20.47,20.47,72000.0,18.8753,18.8753,18.8661,18.8661,72000.0
2009-08-07 14:15:00,20.49,20.51,20.49,20.49,46000.0,18.8845,18.903,18.8845,18.8845,46000.0
2009-08-07 14:20:00,20.49,20.55,20.49,20.5,164000.0,18.8845,18.9398,18.8845,18.8937,164000.0
2009-08-07 14:25:00,20.5,20.54,20.5,20.54,85000.0,18.8937,18.9306,18.8937,18.9306,85000.0
2009-08-07 14:30:00,20.54,20.54,20.51,20.53,46000.0,18.9306,18.9306,18.903,18.9214,46000.0
2009-08-07 14:35:00,20.51,20.54,20.51,20.52,132000.0,18.903,18.9306,18.903,18.9122,132000.0
2009-08-07 14:40:00,20.52,20.54,20.52,20.54,114000.0,18.9122,18.9306,18.9122,18.9306,114000.0
2009-08-07 14:45:00,20.54,20.54,20.52,20.53,83000.0,18.9306,18.9306,18.9122,18.9214,83000.0
2009-08-07 14:50:00,20.53,20.53,20.5,20.51,52000.0,18.9214,18.9214,18.8937,18.903,52000.0
2009-08-07 14:55:00,20.51,20.52,20.51,20.51,40000.0,18.903,18.9122,18.903,18.903,40000.0
2009-08-07 15:00:00,20.52,20.52,20.44,20.45,259000.0,18.9122,18.9122,18.8384,18.8477,259000.0
2009-08-07 15:05:00,20.45,20.45,20.41,20.42,165000.0,18.8477,18.8477,18.8108,18.82,165000.0
2009-08-07 15:10:00,20.42,20.47,20.41,20.43,85000.0,18.82,18.8661,18.8108,18.8292,85000.0
2009-08-07 15:15:00,20.42,20.46,20.41,20.45,95000.0,18.82,18.8569,18.8108,18.8477,95000.0
2009-08-07 15:20:00,20.45,20.46,20.41,20.43,124000.0,18.8477,18.8569,18.8108,18.8292,124000.0
2009-08-07 15:25:00,20.43,20.46,20.41,20.43,101000.0,18.8292,18.8569,18.8108,18.8292,101000.0
2009-08-07 15:30:00,20.42,20.45,20.41,20.45,115000.0,18.82,18.8477,18.8108,18.8477,115000.0
2009-08-07 15:35:00,20.45,20.46,20.43,20.44,101000.0,18.8477,18.8569,18.8292,18.8384,101000.0
2009-08-07 15:40:00,20.45,20.49,20.43,20.43,185000.0,18.8477,18.8845,18.8292,18.8292,185000.0
2009-08-07 15:45:00,20.43,20.45,20.41,20.44,153000.0,18.8292,18.8477,18.8108,18.8384,153000.0
2009-08-07 15:50:00,20.44,20.47,20.42,20.47,253000.0,18.8384,18.8661,18.82,18.8661,253000.0
2009-08-07 15:55:00,20.47,20.47,20.43,20.43,424000.0,18.8661,18.8661,18.8292,18.8292,424000.0
2009-08-10 09:30:00,20.48,20.48,20.32,20.37,168000.0,18.8753,18.8753,18.7278,18.7739,168000.0
2009-08-10 09:35:00,20.39,20.45,20.38,20.38,149000.0,18.7924,18.8477,18.7831,18.7831,149000.0
2009-08-10 09:40:00,20.39,20.46,20.38,20.42,92000.0,18.7924,18.8569,18.7831,18.82,92000.0
2009-08-10 09:45:00,20.42,20.49,20.41,20.46,95000.0,18.82,18.8845,18.8108,18.8569,95000.0
2009-08-10 09:50:00,20.46,20.47,20.41,20.43,92000.0,18.8569,18.8661,18.8108,18.8292,92000.0
2009-08-10 09:55:00,20.43,20.48,20.43,20.43,60000.0,18.8292,18.8753,18.8292,18.8292,60000.0
2009-08-10 10:00:00,20.42,20.45,20.42,20.42,77000.0,18.82,18.8477,18.82,18.82,77000.0
2009-08-10 10:05:00,20.43,20.43,20.41,20.43,60000.0,18.8292,18.8292,18.8108,18.8292,60000.0
2009-08-10 10:10:00,20.44,20.46,20.42,20.43,94000.0,18.8384,18.8569,18.82,18.8292,94000.0
2009-08-10 10:15:00,20.43,20.45,20.41,20.43,29000.0,18.8292,18.8477,18.8108,18.8292,29000.0
2009-08-10 10:20:00,20.42,20.42,20.4,20.4,66000.0,18.82,18.82,18.8016,18.8016,66000.0
2009-08-10 10:25:00,20.4,20.4,20.35,20.37,155000.0,18.8016,18.8016,18.7555,18.7739,155000.0
2009-08-10 10:30:00,20.38,20.4,20.38,20.39,108000.0,18.7831,18.8016,18.7831,18.7924,108000.0
2009-08-10 10:35:00,20.39,20.41,20.39,20.4,132000.0,18.7924,18.8108,18.7924,18.8016,132000.0
2009-08-10 10:40:00,20.4,20.4,20.39,20.4,86000.0,18.8016,18.8016,18.7924,18.8016,86000.0
2009-08-10 10:45:00,20.4,20.4,20.38,20.39,127000.0,18.8016,18.8016,18.7831,18.7924,127000.0
2009-08-10 10:50:00,20.39,20.4,20.38,20.39,96000.0,18.7924,18.8016,18.7831,18.7924,96000.0
2009-08-10 10:55:00,20.39,20.39,20.35,20.36,186000.0,18.7924,18.7924,18.7555,18.7647,186000.0
2009-08-10 11:00:00,20.36,20.37,20.35,20.36,143000.0,18.7647,18.7739,18.7555,18.7647,143000.0
2009-08-10 11:05:00,20.36,20.36,20.35,20.36,428000.0,18.7647,18.7647,18.7555,18.7647,428000.0
2009-08-10 11:10:00,20.36,20.4,20.35,20.38,82000.0,18.7647,18.8016,18.7555,18.7831,82000.0
2009-08-10 11:15:00,20.38,20.39,20.38,20.39,33000.0,18.7831,18.7924,18.7831,18.7924,33000.0
2009-08-10 11:20:00,20.4,20.42,20.39,20.42,60000.0,18.8016,18.82,18.7924,18.82,60000.0
2009-08-10 11:25:00,20.42,20.42,20.4,20.4,31000.0,18.82,18.82,18.8016,18.8016,31000.0
2009-08-10 11:30:00,20.41,20.42,20.4,20.42,23000.0,18.8108,18.82,18.8016,18.82,23000.0
2009-08-10 11:35:00,20.42,20.43,20.41,20.42,116000.0,18.82,18.8292,18.8108,18.82,116000.0
2009-08-10 11:40:00,20.42,20.43,20.41,20.42,45000.0,18.82,18.8292,18.8108,18.82,45000.0
2009-08-10 11:45:00,20.42,20.42,20.39,20.39,64000.0,18.82,18.82,18.7924,18.7924,64000.0
2009-08-10 11:50:00,20.39,20.41,20.37,20.37,96000.0,18.7924,18.8108,18.7739,18.7739,96000.0
2009-08-10 11:55:00,20.37,20.39,20.37,20.38,46000.0,18.7739,18.7924,18.7739,18.7831,46000.0
2009-08-10 12:00:00,20.38,20.39,20.37,20.39,74000.0,18.7831,18.7924,18.7739,18.7924,74000.0
2009-08-10 12:05:00,20.39,20.41,20.38,20.38,25000.0,18.7924,18.8108,18.7831,18.7831,25000.0
2009-08-10 12:10:00,20.38,20.39,20.37,20.39,33000.0,18.7831,18.7924,18.7739,18.7924,33000.0
2009-08-10 12:15:00,20.39,20.41,20.37,20.38,43000.0,18.7924,18.8108,18.7739,18.7831,43000.0
2009-08-10 12:20:00,20.38,20.38,20.38,20.38,9000.0,18.7831,18.7831,18.7831,18.7831,9000.0
2009-08-10 12:25:00,20.37,20.39,20.36,20.38,93000.0,18.7739,18.7924,18.7647,18.7831,93000.0
2009-08-10 12:30:00,20.38,20.38,20.36,20.36,48000.0,18.7831,18.7831,18.7647,18.7647,48000.0
2009-08-10 12:35:00,20.36,20.39,20.36,20.38,85000.0,18.7647,18.7924,18.7647,18.7831,85000.0
2009-08-10 12:40:00,20.38,20.38,20.34,20.35,62000.0,18.7831,18.7831,18.7463,18.7555,62000.0
2009-08-10 12:45:00,20.35,20.36,20.34,20.36,35000.0,18.7555,18.7647,18.7463,18.7647,35000.0
2009-08-10 12:50:00,20.34,20.38,20.34,20.36,24000.0,18.7463,18.7831,18.7463,18.7647,24000.0
2009-08-10 12:55:00,20.34,20.35,20.32,20.35,57000.0,18.7463,18.7555,18.7278,18.7555,57000.0
2009-08-10 13:00:00,20.34,20.35,20.31,20.31,52000.0,18.7463,18.7555,18.7186,18.7186,52000.0
2009-08-10 13:05:00,20.33,20.35,20.28,20.29,156000.0,18.7371,18.7555,18.691,18.7002,156000.0
2009-08-10 13:10:00,20.29,20.31,20.25,20.27,126000.0,18.7002,18.7186,18.6633,18.6818,126000.0
2009-08-10 13:15:00,20.25,20.27,20.23,20.24,113000.0,18.6633,18.6818,18.6449,18.6541,113000.0
2009-08-10 13:20:00,20.24,20.29,20.24,20.26,70000.0,18.6541,18.7002,18.6541,18.6726,70000.0
2009-08-10 13:25:00,20.26,20.27,20.23,20.27,42000.0,18.6726,18.6818,18.6449,18.6818,42000.0
2009-08-10 13:30:00,20.26,20.28,20.25,20.27,63000.0,18.6726,18.691,18.6633,18.6818,63000.0
2009-08-10 13:35:00,20.27,20.27,20.24,20.25,31000.0,18.6818,18.6818,18.6541,18.6633,31000.0
2009-08-10 13:40:00,20.25,20.29,20.25,20.29,43000.0,18.6633,18.7002,18.6633,18.7002,43000.0
2009-08-10 13:45:00,20.27,20.29,20.27,20.29,18000.0,18.6818,18.7002,18.6818,18.7002,18000.0
2009-08-10 13:50:00,20.3,20.3,20.27,20.27,25000.0,18.7094,18.7094,18.6818,18.6818,25000.0
2009-08-10 13:55:00,20.28,20.28,20.25,20.25,19000.0,18.691,18.691,18.6633,18.6633,19000.0
2009-08-10 14:00:00,20.25,20.26,20.23,20.23,50000.0,18.6633,18.6726,18.6449,18.6449,50000.0
2009-08-10 14:05:00,20.23,20.25,20.22,20.25,47000.0,18.6449,18.6633,18.6357,18.6633,47000.0
2009-08-10 14:10:00,20.24,20.24,20.2,20.21,63000.0,18.6541,18.6541,18.6173,18.6265,63000.0
2009-08-10 14:15:00,20.21,20.22,20.19,20.2,43000.0,18.6265,18.6357,18.608,18.6173,43000.0
2009-08-10 14:20:00,20.19,20.22,20.19,20.22,66000.0,18.608,18.6357,18.608,18.6357,66000.0
2009-08-10 14:25:00,20.21,20.22,20.2,20.21,48000.0,18.6265,18.6357,18.6173,18.6265,48000.0
2009-08-10 14:30:00,20.21,20.21,20.17,20.2,115000.0,18.6265,18.6265,18.5896,18.6173,115000.0
2009-08-10 14:35:00,20.19,20.21,20.17,20.19,111000.0,18.608,18.6265,18.5896,18.608,111000.0
2009-08-10 14:40:00,20.19,20.2,20.18,20.18,103000.0,18.608,18.6173,18.5988,18.5988,103000.0
2009-08-10 14:45:00,20.2,20.2,20.15,20.16,82000.0,18.6173,18.6173,18.5712,18.5804,82000.0
2009-08-10 14:50:00,20.17,20.18,20.1,20.13,220000.0,18.5896,18.5988,18.5251,18.5527,220000.0
2009-08-10 14:55:00,20.13,20.17,20.13,20.17,117000.0,18.5527,18.5896,18.5527,18.5896,117000.0
2009-08-10 15:00:00,20.16,20.19,20.16,20.17,150000.0,18.5804,18.608,18.5804,18.5896,150000.0
2009-08-10 15:05:00,20.17,20.18,20.14,20.14,124000.0,18.5896,18.5988,18.562,18.562,124000.0
2009-08-10 15:10:00,20.14,20.15,20.11,20.14,135000.0,18.562,18.5712,18.5343,18.562,135000.0
2009-08-10 15:15:00,20.14,20.15,20.12,20.15,126000.0,18.562,18.5712,18.5435,18.5712,126000.0
2009-08-10 15:20:00,20.16,20.21,20.14,20.2,123000.0,18.5804,18.6265,18.562,18.6173,123000.0
2009-08-10 15:25:00,20.2,20.21,20.18,20.19,88000.0,18.6173,18.6265,18.5988,18.608,88000.0
2009-08-10 15:30:00,20.2,20.2,20.17,20.19,166000.0,18.6173,18.6173,18.5896,18.608,166000.0
2009-08-10 15:35:00,20.2,20.22,20.18,20.18,183000.0,18.6173,18.6357,18.5988,18.5988,183000.0
2009-08-10 15:40:00,20.18,20.19,20.15,20.17,220000.0,18.5988,18.608,18.5712,18.5896,220000.0
2009-08-10 15:45:00,20.17,20.22,20.15,20.22,221000.0,18.5896,18.6357,18.5712,18.6357,221000.0
2009-08-10 15:50:00,20.22,20.24,20.2,20.24,176000.0,18.6357,18.6541,18.6173,18.6541,176000.0
2009-08-10 15:55:00,20.23,20.24,20.2,20.22,410000.0,18.6449,18.6541,18.6173,18.6357,410000.0
2009-08-11 09:30:00,20.2,20.29,20.15,20.28,231000.0,18.6173,18.7002,18.5712,18.691,231000.0
2009-08-11 09:35:00,20.29,20.37,20.24,20.37,318000.0,18.7002,18.7739,18.6541,18.7739,318000.0
2009-08-11 09:40:00,20.37,20.39,20.32,20.35,205000.0,18.7739,18.7924,18.7278,18.7555,205000.0
2009-08-11 09:45:00,20.35,20.35,20.28,20.28,142000.0,18.7555,18.7555,18.691,18.691,142000.0
2009-08-11 09:50:00,20.28,20.33,20.26,20.3,97000.0,18.691,18.7371,18.6726,18.7094,97000.0
2009-08-11 09:55:00,20.31,20.32,20.27,20.28,116000.0,18.7186,18.7278,18.6818,18.691,116000.0
2009-08-11 10:00:00,20.29,20.32,20.28,20.3,133000.0,18.7002,18.7278,18.691,18.7094,133000.0
2009-08-11 10:05:00,20.3,20.38,20.3,20.37,394000.0,18.7094,18.7831,18.7094,18.7739,394000.0
2009-08-11 10:10:00,20.37,20.4,20.36,20.37,122000.0,18.7739,18.8016,18.7647,18.7739,122000.0
2009-08-11 10:15:00,20.39,20.4,20.36,20.39,177000.0,18.7924,18.8016,18.7647,18.7924,177000.0
2009-08-11 10:20:00,20.4,20.43,20.38,20.4,277000.0,18.8016,18.8292,18.7831,18.8016,277000.0
2009-08-11 10:25:00,20.4,20.43,20.36,20.39,255000.0,18.8016,18.8292,18.7647,18.7924,255000.0
2009-08-11 10:30:00,20.38,20.39,20.33,20.37,280000.0,18.7831,18.7924,18.7371,18.7739,280000.0
2009-08-11 10:35:00,20.37,20.39,20.33,20.33,240000.0,18.7739,18.7924,18.7371,18.7371,240000.0
2009-08-11 10:40:00,20.33,20.38,20.32,20.33,152000.0,18.7371,18.7831,18.7278,18.7371,152000.0
2009-08-11 10:45:00,20.35,20.36,20.34,20.36,101000.0,18.7555,18.7647,18.7463,18.7647,101000.0
2009-08-11 10:50:00,20.36,20.39,20.35,20.35,133000.0,18.7647,18.7924,18.7555,18.7555,133000.0
2009-08-11 10:55:00,20.35,20.39,20.34,20.38,92000.0,18.7555,18.7924,18.7463,18.7831,92000.0
2009-08-11 11:00:00,20.38,20.38,20.36,20.37,91000.0,18.7831,18.7831,18.7647,18.7739,91000.0
2009-08-11 11:05:00,20.37,20.4,20.36,20.4,154000.0,18.7739,18.8016,18.7647,18.8016,154000.0
2009-08-11 11:10:00,20.4,20.42,20.37,20.37,187000.0,18.8016,18.82,18.7739,18.7739,187000.0
2009-08-11 11:15:00,20.37,20.38,20.34,20.34,283000.0,18.7739,18.7831,18.7463,18.7463,283000.0
2009-08-11 11:20:00,20.35,20.35,20.3,20.3,182000.0,18.7555,18.7555,18.7094,18.7094,182000.0
2009-08-11 11:25:00,20.3,20.38,20.3,20.38,95000.0,18.7094,18.7831,18.7094,18.7831,95000.0
2009-08-11 11:30:00,20.38,20.39,20.33,20.36,92000.0,18.7831,18.7924,18.7371,18.7647,92000.0
2009-08-11 11:35:00,20.35,20.37,20.29,20.29,134000.0,18.7555,18.7739,18.7002,18.7002,134000.0
2009-08-11 11:40:00,20.3,20.3,20.25,20.27,200000.0,18.7094,18.7094,18.6633,18.6818,200000.0
2009-08-11 11:45:00,20.28,20.28,20.26,20.27,93000.0,18.691,18.691,18.6726,18.6818,93000.0
2009-08-11 11:50:00,20.27,20.28,20.23,20.27,174000.0,18.6818,18.691,18.6449,18.6818,174000.0
2009-08-11 11:55:00,20.27,20.32,20.27,20.29,89000.0,18.6818,18.7278,18.6818,18.7002,89000.0
2009-08-11 12:00:00,20.29,20.29,20.23,20.23,154000.0,18.7002,18.7002,18.6449,18.6449,154000.0
2009-08-11 12:05:00,20.24,20.27,20.23,20.26,141000.0,18.6541,18.6818,18.6449,18.6726,141000.0
2009-08-11 12:10:00,20.26,20.27,20.24,20.26,75000.0,18.6726,18.6818,18.6541,18.6726,75000.0
2009-08-11 12:15:00,20.25,20.3,20.25,20.29,143000.0,18.6633,18.7094,18.6633,18.7002,143000.0
2009-08-11 12:20:00,20.29,20.32,20.29,20.29,80000.0,18.7002,18.7278,18.7002,18.7002,80000.0
2009-08-11 12:25:00,20.29,20.29,20.25,20.27,178000.0,18.7002,18.7002,18.6633,18.6818,178000.0
2009-08-11 12:30:00,20.26,20.28,20.25,20.27,164000.0,18.6726,18.691,18.6633,18.6818,164000.0
2009-08-11 12:35:00,20.26,20.28,20.25,20.27,156000.0,18.6726,18.691,18.6633,18.6818,156000.0
2009-08-11 12:40:00,20.27,20.28,20.25,20.27,150000.0,18.6818,18.691,18.6633,18.6818,150000.0
2009-08-11 12:45:00,20.27,20.28,20.24,20.24,99000.0,18.6818,18.691,18.6541,18.6541,99000.0
2009-08-11 12:50:00,20.24,20.25,20.19,20.2,160000.0,18.6541,18.6633,18.608,18.6173,160000.0
2009-08-11 12:55:00,20.2,20.21,20.18,20.19,115000.0,18.6173,18.6265,18.5988,18.608,115000.0
2009-08-11 13:00:00,20.18,20.21,20.18,20.18,87000.0,18.5988,18.6265,18.5988,18.5988,87000.0
2009-08-11 13:05:00,20.18,20.21,20.18,20.21,108000.0,18.5988,18.6265,18.5988,18.6265,108000.0
2009-08-11 13:10:00,20.21,20.23,20.21,20.22,50000.0,18.6265,18.6449,18.6265,18.6357,50000.0
2009-08-11 13:15:00,20.22,20.25,20.21,20.23,97000.0,18.6357,18.6633,18.6265,18.6449,97000.0
2009-08-11 13:20:00,20.23,20.25,20.23,20.23,93000.0,18.6449,18.6633,18.6449,18.6449,93000.0
2009-08-11 13:25:00,20.22,20.25,20.22,20.25,44000.0,18.6357,18.6633,18.6357,18.6633,44000.0
2009-08-11 13:30:00,20.25,20.29,20.24,20.29,89000.0,18.6633,18.7002,18.6541,18.7002,89000.0
2009-08-11 13:35:00,20.28,20.32,20.27,20.32,95000.0,18.691,18.7278,18.6818,18.7278,95000.0
2009-08-11 13:40:00,20.31,20.33,20.31,20.32,88000.0,18.7186,18.7371,18.7186,18.7278,88000.0
2009-08-11 13:45:00,20.33,20.37,20.32,20.36,64000.0,18.7371,18.7739,18.7278,18.7647,64000.0
2009-08-11 13:50:00,20.37,20.38,20.36,20.36,94000.0,18.7739,18.7831,18.7647,18.7647,94000.0
2009-08-11 13:55:00,20.37,20.38,20.35,20.38,81000.0,18.7739,18.7831,18.7555,18.7831,81000.0
2009-08-11 14:00:00,20.38,20.4,20.36,20.4,120000.0,18.7831,18.8016,18.7647,18.8016,120000.0
2009-08-11 14:05:00,20.4,20.43,20.4,20.41,151000.0,18.8016,18.8292,18.8016,18.8108,151000.0
2009-08-11 14:10:00,20.42,20.44,20.4,20.4,95000.0,18.82,18.8384,18.8016,18.8016,95000.0
2009-08-11 14:15:00,20.42,20.43,20.38,20.39,153000.0,18.82,18.8292,18.7831,18.7924,153000.0
2009-08-11 14:20:00,20.38,20.43,20.38,20.41,71000.0,18.7831,18.8292,18.7831,18.8108,71000.0
2009-08-11 14:25:00,20.42,20.43,20.4,20.43,83000.0,18.82,18.8292,18.8016,18.8292,83000.0
2009-08-11 14:30:00,20.43,20.45,20.41,20.43,145000.0,18.8292,18.8477,18.8108,18.8292,145000.0
2009-08-11 14:35:00,20.44,20.44,20.41,20.42,73000.0,18.8384,18.8384,18.8108,18.82,73000.0
2009-08-11 14:40:00,20.42,20.44,20.42,20.44,61000.0,18.82,18.8384,18.82,18.8384,61000.0
2009-08-11 14:45:00,20.44,20.44,20.4,20.41,117000.0,18.8384,18.8384,18.8016,18.8108,117000.0
2009-08-11 14:50:00,20.4,20.43,20.39,20.4,72000.0,18.8016,18.8292,18.7924,18.8016,72000.0
2009-08-11 14:55:00,20.4,20.42,20.39,20.41,50000.0,18.8016,18.82,18.7924,18.8108,50000.0
2009-08-11 15:00:00,20.41,20.42,20.4,20.41,132000.0,18.8108,18.82,18.8016,18.8108,132000.0
2009-08-11 15:05:00,20.41,20.41,20.38,20.4,123000.0,18.8108,18.8108,18.7831,18.8016,123000.0
2009-08-11 15:10:00,20.4,20.4,20.34,20.34,189000.0,18.8016,18.8016,18.7463,18.7463,189000.0
2009-08-11 15:15:00,20.34,20.37,20.34,20.37,75000.0,18.7463,18.7739,18.7463,18.7739,75000.0
2009-08-11 15:20:00,20.38,20.38,20.36,20.38,64000.0,18.7831,18.7831,18.7647,18.7831,64000.0
2009-08-11 15:25:00,20.38,20.42,20.38,20.4,102000.0,18.7831,18.82,18.7831,18.8016,102000.0
2009-08-11 15:30:00,20.4,20.4,20.35,20.35,153000.0,18.8016,18.8016,18.7555,18.7555,153000.0
2009-08-11 15:35:00,20.36,20.37,20.33,20.34,109000.0,18.7647,18.7739,18.7371,18.7463,109000.0
2009-08-11 15:40:00,20.34,20.38,20.33,20.38,115000.0,18.7463,18.7831,18.7371,18.7831,115000.0
2009-08-11 15:45:00,20.38,20.39,20.37,20.38,187000.0,18.7831,18.7924,18.7739,18.7831,187000.0
2009-08-11 15:50:00,20.37,20.39,20.31,20.31,246000.0,18.7739,18.7924,18.7186,18.7186,246000.0
2009-08-11 15:55:00,20.31,20.34,20.28,20.28,642000.0,18.7186,18.7463,18.691,18.691,642000.0
2009-08-12 09:30:00,20.12,20.38,20.03,20.38,459000.0,18.5435,18.7831,18.4606,18.7831,459000.0
2009-08-12 09:35:00,20.38,20.38,20.29,20.32,187000.0,18.7831,18.7831,18.7002,18.7278,187000.0
2009-08-12 09:40:00,20.32,20.35,20.28,20.33,210000.0,18.7278,18.7555,18.691,18.7371,210000.0
2009-08-12 09:45:00,20.34,20.38,20.32,20.35,158000.0,18.7463,18.7831,18.7278,18.7555,158000.0
2009-08-12 09:50:00,20.36,20.42,20.35,20.39,175000.0,18.7647,18.82,18.7555,18.7924,175000.0
2009-08-12 09:55:00,20.39,20.42,20.38,20.41,125000.0,18.7924,18.82,18.7831,18.8108,125000.0
2009-08-12 10:00:00,20.42,20.43,20.39,20.4,90000.0,18.82,18.8292,18.7924,18.8016,90000.0
2009-08-12 10:05:00,20.4,20.4,20.35,20.39,152000.0,18.8016,18.8016,18.7555,18.7924,152000.0
2009-08-12 10:10:00,20.4,20.4,20.35,20.36,108000.0,18.8016,18.8016,18.7555,18.7647,108000.0
2009-08-12 10:15:00,20.36,20.38,20.3,20.31,222000.0,18.7647,18.7831,18.7094,18.7186,222000.0
2009-08-12 10:20:00,20.31,20.36,20.31,20.36,152000.0,18.7186,18.7647,18.7186,18.7647,152000.0
2009-08-12 10:25:00,20.35,20.35,20.31,20.34,113000.0,18.7555,18.7555,18.7186,18.7463,113000.0
2009-08-12 10:30:00,20.32,20.35,20.32,20.34,65000.0,18.7278,18.7555,18.7278,18.7463,65000.0
2009-08-12 10:35:00,20.33,20.33,20.29,20.29,51000.0,18.7371,18.7371,18.7002,18.7002,51000.0
2009-08-12 10:40:00,20.29,20.33,20.27,20.27,112000.0,18.7002,18.7371,18.6818,18.6818,112000.0
2009-08-12 10:45:00,20.27,20.29,20.23,20.29,142000.0,18.6818,18.7002,18.6449,18.7002,142000.0
2009-08-12 10:50:00,20.27,20.3,20.26,20.26,112000.0,18.6818,18.7094,18.6726,18.6726,112000.0
2009-08-12 10:55:00,20.26,20.28,20.24,20.26,67000.0,18.6726,18.691,18.6541,18.6726,67000.0
2009-08-12 11:00:00,20.27,20.29,20.24,20.28,135000.0,18.6818,18.7002,18.6541,18.691,135000.0
2009-08-12 11:05:00,20.28,20.29,20.25,20.27,108000.0,18.691,18.7002,18.6633,18.6818,108000.0
2009-08-12 11:10:00,20.28,20.28,20.23,20.24,253000.0,18.691,18.691,18.6449,18.6541,253000.0
2009-08-12 11:15:00,20.24,20.27,20.23,20.27,125000.0,18.6541,18.6818,18.6449,18.6818,125000.0
2009-08-12 11:20:00,20.27,20.28,20.23,20.25,148000.0,18.6818,18.691,18.6449,18.6633,148000.0
2009-08-12 11:25:00,20.26,20.3,20.25,20.27,160000.0,18.6726,18.7094,18.6633,18.6818,160000.0
2009-08-12 11:30:00,20.28,20.3,20.28,20.29,32000.0,18.691,18.7094,18.691,18.7002,32000.0
2009-08-12 11:35:00,20.3,20.34,20.29,20.29,111000.0,18.7094,18.7463,18.7002,18.7002,111000.0
2009-08-12 11:40:00,20.29,20.31,20.29,20.31,44000.0,18.7002,18.7186,18.7002,18.7186,44000.0
2009-08-12 11:45:00,20.3,20.31,20.29,20.31,34000.0,18.7094,18.7186,18.7002,18.7186,34000.0
2009-08-12 11:50:00,20.3,20.33,20.3,20.3,86000.0,18.7094,18.7371,18.7094,18.7094,86000.0
2009-08-12 11:55:00,20.3,20.32,20.23,20.29,371000.0,18.7094,18.7278,18.6449,18.7002,371000.0
2009-08-12 12:00:00,20.29,20.29,20.28,20.28,17000.0,18.7002,18.7002,18.691,18.691,17000.0
2009-08-12 12:05:00,20.28,20.3,20.27,20.3,166000.0,18.691,18.7094,18.6818,18.7094,166000.0
2009-08-12 12:10:00,20.3,20.3,20.28,20.29,26000.0,18.7094,18.7094,18.691,18.7002,26000.0
2009-08-12 12:15:00,20.28,20.31,20.28,20.3,178000.0,18.691,18.7186,18.691,18.7094,178000.0
2009-08-12 12:20:00,20.3,20.33,20.29,20.33,61000.0,18.7094,18.7371,18.7002,18.7371,61000.0
2009-08-12 12:25:00,20.33,20.36,20.32,20.35,105000.0,18.7371,18.7647,18.7278,18.7555,105000.0
2009-08-12 12:30:00,20.36,20.36,20.33,20.33,202000.0,18.7647,18.7647,18.7371,18.7371,202000.0
2009-08-12 12:35:00,20.34,20.34,20.34,20.34,2000.0,18.7463,18.7463,18.7463,18.7463,2000.0
2009-08-12 12:40:00,20.33,20.34,20.32,20.34,29000.0,18.7371,18.7463,18.7278,18.7463,29000.0
2009-08-12 12:45:00,20.34,20.34,20.33,20.34,22000.0,18.7463,18.7463,18.7371,18.7463,22000.0
2009-08-12 12:50:00,20.34,20.35,20.33,20.35,41000.0,18.7463,18.7555,18.7371,18.7555,41000.0
2009-08-12 12:55:00,20.34,20.36,20.32,20.36,81000.0,18.7463,18.7647,18.7278,18.7647,81000.0
2009-08-12 13:00:00,20.36,20.36,20.34,20.34,57000.0,18.7647,18.7647,18.7463,18.7463,57000.0
2009-08-12 13:05:00,20.35,20.37,20.35,20.37,50000.0,18.7555,18.7739,18.7555,18.7739,50000.0
2009-08-12 13:10:00,20.36,20.39,20.36,20.38,49000.0,18.7647,18.7924,18.7647,18.7831,49000.0
2009-08-12 13:15:00,20.38,20.38,20.36,20.38,25000.0,18.7831,18.7831,18.7647,18.7831,25000.0
2009-08-12 13:20:00,20.39,20.39,20.38,20.38,11000.0,18.7924,18.7924,18.7831,18.7831,11000.0
2009-08-12 13:25:00,20.38,20.41,20.38,20.41,58000.0,18.7831,18.8108,18.7831,18.8108,58000.0
2009-08-12 13:30:00,20.4,20.41,20.38,20.4,53000.0,18.8016,18.8108,18.7831,18.8016,53000.0
2009-08-12 13:35:00,20.39,20.4,20.37,20.38,19000.0,18.7924,18.8016,18.7739,18.7831,19000.0
2009-08-12 13:40:00,20.38,20.38,20.33,20.35,48000.0,18.7831,18.7831,18.7371,18.7555,48000.0
2009-08-12 13:45:00,20.35,20.36,20.35,20.35,25000.0,18.7555,18.7647,18.7555,18.7555,25000.0
2009-08-12 13:50:00,20.35,20.36,20.35,20.36,8000.0,18.7555,18.7647,18.7555,18.7647,8000.0
2009-08-12 13:55:00,20.36,20.37,20.34,20.37,42000.0,18.7647,18.7739,18.7463,18.7739,42000.0
2009-08-12 14:00:00,20.37,20.4,20.36,20.39,84000.0,18.7739,18.8016,18.7647,18.7924,84000.0
2009-08-12 14:05:00,20.4,20.41,20.36,20.38,56000.0,18.8016,18.8108,18.7647,18.7831,56000.0
2009-08-12 14:10:00,20.38,20.43,20.38,20.43,61000.0,18.7831,18.8292,18.7831,18.8292,61000.0
2009-08-12 14:15:00,20.43,20.5,20.38,20.5,484000.0,18.8292,18.8937,18.7831,18.8937,484000.0
2009-08-12 14:20:00,20.49,20.55,20.45,20.48,398000.0,18.8845,18.9398,18.8477,18.8753,398000.0
2009-08-12 14:25:00,20.47,20.47,20.37,20.37,157000.0,18.8661,18.8661,18.7739,18.7739,157000.0
2009-08-12 14:30:00,20.37,20.37,20.33,20.34,240000.0,18.7739,18.7739,18.7371,18.7463,240000.0
2009-08-12 14:35:00,20.34,20.35,20.3,20.33,259000.0,18.7463,18.7555,18.7094,18.7371,259000.0
2009-08-12 14:40:00,20.33,20.33,20.26,20.31,180000.0,18.7371,18.7371,18.6726,18.7186,180000.0
2009-08-12 14:45:00,20.3,20.36,20.29,20.36,133000.0,18.7094,18.7647,18.7002,18.7647,133000.0
2009-08-12 14:50:00,20.36,20.38,20.31,20.38,161000.0,18.7647,18.7831,18.7186,18.7831,161000.0
2009-08-12 14:55:00,20.38,20.43,20.37,20.42,227000.0,18.7831,18.8292,18.7739,18.82,227000.0
2009-08-12 15:00:00,20.42,20.45,20.39,20.4,96000.0,18.82,18.8477,18.7924,18.8016,96000.0
2009-08-12 15:05:00,20.4,20.43,20.39,20.4,95000.0,18.8016,18.8292,18.7924,18.8016,95000.0
2009-08-12 15:10:00,20.4,20.44,20.4,20.43,102000.0,18.8016,18.8384,18.8016,18.8292,102000.0
2009-08-12 15:15:00,20.43,20.44,20.4,20.41,48000.0,18.8292,18.8384,18.8016,18.8108,48000.0
2009-08-12 15:20:00,20.41,20.45,20.4,20.44,136000.0,18.8108,18.8477,18.8016,18.8384,136000.0
2009-08-12 15:25:00,20.44,20.44,20.42,20.43,101000.0,18.8384,18.8384,18.82,18.8292,101000.0
2009-08-12 15:30:00,20.43,20.45,20.4,20.42,277000.0,18.8292,18.8477,18.8016,18.82,277000.0
2009-08-12 15:35:00,20.42,20.46,20.42,20.46,203000.0,18.82,18.8569,18.82,18.8569,203000.0
2009-08-12 15:40:00,20.46,20.49,20.42,20.47,582000.0,18.8569,18.8845,18.82,18.8661,582000.0
2009-08-12 15:45:00,20.48,20.5,20.45,20.5,377000.0,18.8753,18.8937,18.8477,18.8937,377000.0
2009-08-12 15:50:00,20.5,20.51,20.44,20.45,371000.0,18.8937,18.903,18.8384,18.8477,371000.0
2009-08-12 15:55:00,20.45,20.48,20.43,20.43,701000.0,18.8477,18.8753,18.8292,18.8292,701000.0
2009-08-13 09:30:00,20.46,20.68,20.45,20.51,276000.0,18.8569,19.0596,18.8477,18.903,276000.0
2009-08-13 09:35:00,20.61,20.61,20.48,20.55,198000.0,18.9951,18.9951,18.8753,18.9398,198000.0
2009-08-13 09:40:00,20.55,20.58,20.48,20.57,94000.0,18.9398,18.9675,18.8753,18.9583,94000.0
2009-08-13 09:45:00,20.58,20.64,20.54,20.59,148000.0,18.9675,19.0228,18.9306,18.9767,148000.0
2009-08-13 09:50:00,20.59,20.59,20.43,20.45,149000.0,18.9767,18.9767,18.8292,18.8477,149000.0
2009-08-13 09:55:00,20.44,20.48,20.38,20.41,234000.0,18.8384,18.8753,18.7831,18.8108,234000.0
2009-08-13 10:00:00,20.41,20.44,20.4,20.42,240000.0,18.8108,18.8384,18.8016,18.82,240000.0
2009-08-13 10:05:00,20.42,20.44,20.41,20.42,190000.0,18.82,18.8384,18.8108,18.82,190000.0
2009-08-13 10:10:00,20.43,20.46,20.42,20.45,210000.0,18.8292,18.8569,18.82,18.8477,210000.0
2009-08-13 10:15:00,20.46,20.53,20.44,20.49,226000.0,18.8569,18.9214,18.8384,18.8845,226000.0
2009-08-13 10:20:00,20.49,20.57,20.48,20.57,101000.0,18.8845,18.9583,18.8753,18.9583,101000.0
2009-08-13 10:25:00,20.56,20.6,20.55,20.56,137000.0,18.949,18.9859,18.9398,18.949,137000.0
2009-08-13 10:30:00,20.56,20.59,20.56,20.57,73000.0,18.949,18.9767,18.949,18.9583,73000.0
2009-08-13 10:35:00,20.58,20.62,20.57,20.59,123000.0,18.9675,19.0043,18.9583,18.9767,123000.0
2009-08-13 10:40:00,20.62,20.63,20.6,20.62,43000.0,19.0043,19.0136,18.9859,19.0043,43000.0
2009-08-13 10:45:00,20.61,20.63,20.58,20.63,67000.0,18.9951,19.0136,18.9675,19.0136,67000.0
2009-08-13 10:50:00,20.63,20.69,20.62,20.67,187000.0,19.0136,19.0689,19.0043,19.0504,187000.0
2009-08-13 10:55:00,20.68,20.69,20.53,20.62,416000.0,19.0596,19.0689,18.9214,19.0043,416000.0
2009-08-13 11:00:00,20.63,20.66,20.59,20.62,111000.0,19.0136,19.0412,18.9767,19.0043,111000.0
2009-08-13 11:05:00,20.62,20.67,20.62,20.65,96000.0,19.0043,19.0504,19.0043,19.032,96000.0
2009-08-13 11:10:00,20.65,20.66,20.63,20.63,92000.0,19.032,19.0412,19.0136,19.0136,92000.0
2009-08-13 11:15:00,20.63,20.65,20.63,20.64,62000.0,19.0136,19.032,19.0136,19.0228,62000.0
2009-08-13 11:20:00,20.64,20.65,20.64,20.64,63000.0,19.0228,19.032,19.0228,19.0228,63000.0
2009-08-13 11:25:00,20.64,20.64,20.6,20.62,97000.0,19.0228,19.0228,18.9859,19.0043,97000.0
2009-08-13 11:30:00,20.61,20.61,20.59,20.6,94000.0,18.9951,18.9951,18.9767,18.9859,94000.0
2009-08-13 11:35:00,20.6,20.6,20.6,20.6,56000.0,18.9859,18.9859,18.9859,18.9859,56000.0
2009-08-13 11:40:00,20.6,20.6,20.58,20.58,44000.0,18.9859,18.9859,18.9675,18.9675,44000.0
2009-08-13 11:45:00,20.6,20.61,20.56,20.58,254000.0,18.9859,18.9951,18.949,18.9675,254000.0
2009-08-13 11:50:00,20.59,20.6,20.59,20.59,49000.0,18.9767,18.9859,18.9767,18.9767,49000.0
2009-08-13 11:55:00,20.59,20.59,20.57,20.57,57000.0,18.9767,18.9767,18.9583,18.9583,57000.0
2009-08-13 12:00:00,20.58,20.58,20.53,20.53,154000.0,18.9675,18.9675,18.9214,18.9214,154000.0
2009-08-13 12:05:00,20.53,20.54,20.51,20.51,128000.0,18.9214,18.9306,18.903,18.903,128000.0
2009-08-13 12:10:00,20.51,20.54,20.5,20.53,98000.0,18.903,18.9306,18.8937,18.9214,98000.0
2009-08-13 12:15:00,20.53,20.57,20.53,20.56,81000.0,18.9214,18.9583,18.9214,18.949,81000.0
2009-08-13 12:20:00,20.57,20.58,20.55,20.55,70000.0,18.9583,18.9675,18.9398,18.9398,70000.0
2009-08-13 12:25:00,20.55,20.56,20.52,20.52,78000.0,18.9398,18.949,18.9122,18.9122,78000.0
2009-08-13 12:30:00,20.52,20.54,20.49,20.49,259000.0,18.9122,18.9306,18.8845,18.8845,259000.0
2009-08-13 12:35:00,20.49,20.5,20.49,20.5,114000.0,18.8845,18.8937,18.8845,18.8937,114000.0
2009-08-13 12:40:00,20.5,20.51,20.49,20.5,87000.0,18.8937,18.903,18.8845,18.8937,87000.0
2009-08-13 12:45:00,20.5,20.51,20.48,20.49,95000.0,18.8937,18.903,18.8753,18.8845,95000.0
2009-08-13 12:50:00,20.49,20.51,20.49,20.51,60000.0,18.8845,18.903,18.8845,18.903,60000.0
2009-08-13 12:55:00,20.51,20.52,20.49,20.49,114000.0,18.903,18.9122,18.8845,18.8845,114000.0
2009-08-13 13:00:00,20.49,20.52,20.48,20.52,143000.0,18.8845,18.9122,18.8753,18.9122,143000.0
2009-08-13 13:05:00,20.52,20.52,20.5,20.51,95000.0,18.9122,18.9122,18.8937,18.903,95000.0
2009-08-13 13:10:00,20.51,20.52,20.46,20.48,87000.0,18.903,18.9122,18.8569,18.8753,87000.0
2009-08-13 13:15:00,20.49,20.5,20.48,20.5,69000.0,18.8845,18.8937,18.8753,18.8937,69000.0
2009-08-13 13:20:00,20.5,20.51,20.48,20.48,77000.0,18.8937,18.903,18.8753,18.8753,77000.0
2009-08-13 13:25:00,20.49,20.49,20.47,20.48,31000.0,18.8845,18.8845,18.8661,18.8753,31000.0
2009-08-13 13:30:00,20.48,20.5,20.48,20.5,67000.0,18.8753,18.8937,18.8753,18.8937,67000.0
2009-08-13 13:35:00,20.5,20.5,20.48,20.49,52000.0,18.8937,18.8937,18.8753,18.8845,52000.0
2009-08-13 13:40:00,20.49,20.49,20.48,20.48,60000.0,18.8845,18.8845,18.8753,18.8753,60000.0
2009-08-13 13:45:00,20.48,20.49,20.46,20.46,67000.0,18.8753,18.8845,18.8569,18.8569,67000.0
2009-08-13 13:50:00,20.46,20.48,20.45,20.46,79000.0,18.8569,18.8753,18.8477,18.8569,79000.0
2009-08-13 13:55:00,20.46,20.47,20.45,20.46,61000.0,18.8569,18.8661,18.8477,18.8569,61000.0
2009-08-13 14:00:00,20.46,20.47,20.46,20.46,66000.0,18.8569,18.8661,18.8569,18.8569,66000.0
2009-08-13 14:05:00,20.46,20.48,20.45,20.48,111000.0,18.8569,18.8753,18.8477,18.8753,111000.0
2009-08-13 14:10:00,20.48,20.48,20.44,20.48,288000.0,18.8753,18.8753,18.8384,18.8753,288000.0
2009-08-13 14:15:00,20.47,20.47,20.4,20.4,181000.0,18.8661,18.8661,18.8016,18.8016,181000.0
2009-08-13 14:20:00,20.41,20.42,20.36,20.38,599000.0,18.8108,18.82,18.7647,18.7831,599000.0
2009-08-13 14:25:00,20.39,20.43,20.39,20.42,157000.0,18.7924,18.8292,18.7924,18.82,157000.0
2009-08-13 14:30:00,20.42,20.47,20.42,20.45,120000.0,18.82,18.8661,18.82,18.8477,120000.0
2009-08-13 14:35:00,20.45,20.47,20.45,20.47,71000.0,18.8477,18.8661,18.8477,18.8661,71000.0
2009-08-13 14:40:00,20.47,20.49,20.41,20.45,375000.0,18.8661,18.8845,18.8108,18.8477,375000.0
2009-08-13 14:45:00,20.45,20.46,20.44,20.46,69000.0,18.8477,18.8569,18.8384,18.8569,69000.0
2009-08-13 14:50:00,20.46,20.48,20.46,20.48,196000.0,18.8569,18.8753,18.8569,18.8753,196000.0
2009-08-13 14:55:00,20.48,20.52,20.46,20.46,131000.0,18.8753,18.9122,18.8569,18.8569,131000.0
2009-08-13 15:00:00,20.47,20.47,20.45,20.46,154000.0,18.8661,18.8661,18.8477,18.8569,154000.0
2009-08-13 15:05:00,20.47,20.47,20.41,20.44,249000.0,18.8661,18.8661,18.8108,18.8384,249000.0
2009-08-13 15:10:00,20.44,20.48,20.44,20.47,151000.0,18.8384,18.8753,18.8384,18.8661,151000.0
2009-08-13 15:15:00,20.46,20.5,20.44,20.46,161000.0,18.8569,18.8937,18.8384,18.8569,161000.0
2009-08-13 15:20:00,20.46,20.48,20.44,20.45,147000.0,18.8569,18.8753,18.8384,18.8477,147000.0
2009-08-13 15:25:00,20.45,20.47,20.44,20.46,418000.0,18.8477,18.8661,18.8384,18.8569,418000.0
2009-08-13 15:30:00,20.46,20.47,20.43,20.43,682000.0,18.8569,18.8661,18.8292,18.8292,682000.0
2009-08-13 15:35:00,20.43,20.45,20.38,20.39,463000.0,18.8292,18.8477,18.7831,18.7924,463000.0
2009-08-13 15:40:00,20.38,20.41,20.35,20.36,732000.0,18.7831,18.8108,18.7555,18.7647,732000.0
2009-08-13 15:45:00,20.36,20.39,20.36,20.39,438000.0,18.7647,18.7924,18.7647,18.7924,438000.0
2009-08-13 15:50:00,20.39,20.41,20.37,20.4,463000.0,18.7924,18.8108,18.7739,18.8016,463000.0
2009-08-13 15:55:00,20.4,20.45,20.4,20.44,700000.0,18.8016,18.8477,18.8016,18.8384,700000.0
2009-08-14 09:30:00,20.39,20.43,20.37,20.43,168000.0,18.7924,18.8292,18.7739,18.8292,168000.0
2009-08-14 09:35:00,20.44,20.55,20.44,20.49,216000.0,18.8384,18.9398,18.8384,18.8845,216000.0
2009-08-14 09:40:00,20.48,20.55,20.46,20.53,178000.0,18.8753,18.9398,18.8569,18.9214,178000.0
2009-08-14 09:45:00,20.51,20.62,20.5,20.59,423000.0,18.903,19.0043,18.8937,18.9767,423000.0
2009-08-14 09:50:00,20.6,20.6,20.52,20.53,173000.0,18.9859,18.9859,18.9122,18.9214,173000.0
2009-08-14 09:55:00,20.52,20.55,20.41,20.43,366000.0,18.9122,18.9398,18.8108,18.8292,366000.0
2009-08-14 10:00:00,20.41,20.42,20.34,20.41,351000.0,18.8108,18.82,18.7463,18.8108,351000.0
2009-08-14 10:05:00,20.41,20.43,20.38,20.4,147000.0,18.8108,18.8292,18.7831,18.8016,147000.0
2009-08-14 10:10:00,20.39,20.42,20.37,20.4,142000.0,18.7924,18.82,18.7739,18.8016,142000.0
2009-08-14 10:15:00,20.39,20.42,20.36,20.41,144000.0,18.7924,18.82,18.7647,18.8108,144000.0
2009-08-14 10:20:00,20.42,20.46,20.41,20.46,138000.0,18.82,18.8569,18.8108,18.8569,138000.0
2009-08-14 10:25:00,20.45,20.46,20.4,20.4,124000.0,18.8477,18.8569,18.8016,18.8016,124000.0
2009-08-14 10:30:00,20.4,20.46,20.39,20.45,156000.0,18.8016,18.8569,18.7924,18.8477,156000.0
2009-08-14 10:35:00,20.44,20.48,20.42,20.47,94000.0,18.8384,18.8753,18.82,18.8661,94000.0
2009-08-14 10:40:00,20.47,20.49,20.44,20.47,100000.0,18.8661,18.8845,18.8384,18.8661,100000.0
2009-08-14 10:45:00,20.47,20.49,20.41,20.41,96000.0,18.8661,18.8845,18.8108,18.8108,96000.0
2009-08-14 10:50:00,20.41,20.41,20.35,20.35,130000.0,18.8108,18.8108,18.7555,18.7555,130000.0
2009-08-14 10:55:00,20.36,20.37,20.35,20.37,71000.0,18.7647,18.7739,18.7555,18.7739,71000.0
2009-08-14 11:00:00,20.37,20.38,20.36,20.38,81000.0,18.7739,18.7831,18.7647,18.7831,81000.0
2009-08-14 11:05:00,20.39,20.42,20.35,20.42,121000.0,18.7924,18.82,18.7555,18.82,121000.0
2009-08-14 11:10:00,20.42,20.43,20.39,20.42,204000.0,18.82,18.8292,18.7924,18.82,204000.0
2009-08-14 11:15:00,20.43,20.43,20.39,20.39,124000.0,18.8292,18.8292,18.7924,18.7924,124000.0
2009-08-14 11:20:00,20.39,20.41,20.39,20.4,78000.0,18.7924,18.8108,18.7924,18.8016,78000.0
2009-08-14 11:25:00,20.39,20.4,20.36,20.36,147000.0,18.7924,18.8016,18.7647,18.7647,147000.0
2009-08-14 11:30:00,20.36,20.36,20.33,20.34,146000.0,18.7647,18.7647,18.7371,18.7463,146000.0
2009-08-14 11:35:00,20.34,20.35,20.31,20.31,108000.0,18.7463,18.7555,18.7186,18.7186,108000.0
2009-08-14 11:40:00,20.31,20.31,20.29,20.3,108000.0,18.7186,18.7186,18.7002,18.7094,108000.0
2009-08-14 11:45:00,20.3,20.3,20.28,20.28,96000.0,18.7094,18.7094,18.691,18.691,96000.0
2009-08-14 11:50:00,20.28,20.28,20.23,20.26,168000.0,18.691,18.691,18.6449,18.6726,168000.0
2009-08-14 11:55:00,20.26,20.28,20.25,20.27,320000.0,18.6726,18.691,18.6633,18.6818,320000.0
2009-08-14 12:00:00,20.27,20.27,20.25,20.26,76000.0,18.6818,18.6818,18.6633,18.6726,76000.0
2009-08-14 12:05:00,20.26,20.27,20.25,20.27,109000.0,18.6726,18.6818,18.6633,18.6818,109000.0
2009-08-14 12:10:00,20.27,20.27,20.25,20.25,56000.0,18.6818,18.6818,18.6633,18.6633,56000.0
2009-08-14 12:15:00,20.25,20.27,20.25,20.26,227000.0,18.6633,18.6818,18.6633,18.6726,227000.0
2009-08-14 12:20:00,20.26,20.26,20.25,20.25,66000.0,18.6726,18.6726,18.6633,18.6633,66000.0
2009-08-14 12:25:00,20.25,20.26,20.25,20.25,60000.0,18.6633,18.6726,18.6633,18.6633,60000.0
2009-08-14 12:30:00,20.25,20.25,20.25,20.25,38000.0,18.6633,18.6633,18.6633,18.6633,38000.0
2009-08-14 12:35:00,20.25,20.26,20.24,20.26,78000.0,18.6633,18.6726,18.6541,18.6726,78000.0
2009-08-14 12:40:00,20.25,20.25,20.24,20.25,70000.0,18.6633,18.6633,18.6541,18.6633,70000.0
2009-08-14 12:45:00,20.25,20.29,20.24,20.29,95000.0,18.6633,18.7002,18.6541,18.7002,95000.0
2009-08-14 12:50:00,20.29,20.29,20.28,20.28,76000.0,18.7002,18.7002,18.691,18.691,76000.0
2009-08-14 12:55:00,20.29,20.31,20.29,20.31,93000.0,18.7002,18.7186,18.7002,18.7186,93000.0
2009-08-14 13:00:00,20.32,20.32,20.28,20.29,90000.0,18.7278,18.7278,18.691,18.7002,90000.0
2009-08-14 13:05:00,20.27,20.32,20.27,20.32,66000.0,18.6818,18.7278,18.6818,18.7278,66000.0
2009-08-14 13:10:00,20.32,20.35,20.32,20.35,70000.0,18.7278,18.7555,18.7278,18.7555,70000.0
2009-08-14 13:15:00,20.35,20.36,20.31,20.33,92000.0,18.7555,18.7647,18.7186,18.7371,92000.0
2009-08-14 13:20:00,20.33,20.33,20.31,20.31,35000.0,18.7371,18.7371,18.7186,18.7186,35000.0
2009-08-14 13:25:00,20.31,20.31,20.27,20.27,57000.0,18.7186,18.7186,18.6818,18.6818,57000.0
2009-08-14 13:30:00,20.27,20.28,20.25,20.25,76000.0,18.6818,18.691,18.6633,18.6633,76000.0
2009-08-14 13:35:00,20.26,20.27,20.26,20.26,80000.0,18.6726,18.6818,18.6726,18.6726,80000.0
2009-08-14 13:40:00,20.26,20.26,20.24,20.25,52000.0,18.6726,18.6726,18.6541,18.6633,52000.0
2009-08-14 13:45:00,20.24,20.25,20.24,20.25,34000.0,18.6541,18.6633,18.6541,18.6633,34000.0
2009-08-14 13:50:00,20.25,20.26,20.25,20.25,64000.0,18.6633,18.6726,18.6633,18.6633,64000.0
2009-08-14 13:55:00,20.25,20.27,20.25,20.27,48000.0,18.6633,18.6818,18.6633,18.6818,48000.0
2009-08-14 14:00:00,20.28,20.29,20.25,20.25,81000.0,18.691,18.7002,18.6633,18.6633,81000.0
2009-08-14 14:05:00,20.25,20.26,20.25,20.25,55000.0,18.6633,18.6726,18.6633,18.6633,55000.0
2009-08-14 14:10:00,20.25,20.26,20.25,20.26,65000.0,18.6633,18.6726,18.6633,18.6726,65000.0
2009-08-14 14:15:00,20.26,20.27,20.26,20.27,86000.0,18.6726,18.6818,18.6726,18.6818,86000.0
2009-08-14 14:20:00,20.27,20.27,20.26,20.27,86000.0,18.6818,18.6818,18.6726,18.6818,86000.0
2009-08-14 14:25:00,20.27,20.27,20.26,20.26,81000.0,18.6818,18.6818,18.6726,18.6726,81000.0
2009-08-14 14:30:00,20.26,20.28,20.26,20.28,97000.0,18.6726,18.691,18.6726,18.691,97000.0
2009-08-14 14:35:00,20.27,20.28,20.25,20.26,127000.0,18.6818,18.691,18.6633,18.6726,127000.0
2009-08-14 14:40:00,20.26,20.26,20.25,20.25,155000.0,18.6726,18.6726,18.6633,18.6633,155000.0
2009-08-14 14:45:00,20.25,20.27,20.25,20.26,65000.0,18.6633,18.6818,18.6633,18.6726,65000.0
2009-08-14 14:50:00,20.26,20.26,20.25,20.25,169000.0,18.6726,18.6726,18.6633,18.6633,169000.0
2009-08-14 14:55:00,20.25,20.26,20.22,20.24,189000.0,18.6633,18.6726,18.6357,18.6541,189000.0
2009-08-14 15:00:00,20.24,20.25,20.23,20.25,146000.0,18.6541,18.6633,18.6449,18.6633,146000.0
2009-08-14 15:05:00,20.25,20.27,20.22,20.25,217000.0,18.6633,18.6818,18.6357,18.6633,217000.0
2009-08-14 15:10:00,20.25,20.25,20.21,20.22,169000.0,18.6633,18.6633,18.6265,18.6357,169000.0
2009-08-14 15:15:00,20.22,20.23,20.18,20.2,198000.0,18.6357,18.6449,18.5988,18.6173,198000.0
2009-08-14 15:20:00,20.2,20.21,20.18,20.2,173000.0,18.6173,18.6265,18.5988,18.6173,173000.0
2009-08-14 15:25:00,20.2,20.2,20.16,20.17,203000.0,18.6173,18.6173,18.5804,18.5896,203000.0
2009-08-14 15:30:00,20.17,20.18,20.16,20.18,260000.0,18.5896,18.5988,18.5804,18.5988,260000.0
2009-08-14 15:35:00,20.17,20.18,20.16,20.18,236000.0,18.5896,18.5988,18.5804,18.5988,236000.0
2009-08-14 15:40:00,20.18,20.21,20.17,20.2,322000.0,18.5988,18.6265,18.5896,18.6173,322000.0
2009-08-14 15:45:00,20.2,20.26,20.2,20.21,486000.0,18.6173,18.6726,18.6173,18.6265,486000.0
2009-08-14 15:50:00,20.21,20.25,20.21,20.23,292000.0,18.6265,18.6633,18.6265,18.6449,292000.0
2009-08-14 15:55:00,20.23,20.26,20.21,20.25,403000.0,18.6449,18.6726,18.6265,18.6633,403000.0
2009-08-17 09:30:00,19.6,19.9,19.6,19.79,646000.0,18.0643,18.3408,18.0643,18.2394,646000.0
2009-08-17 09:35:00,19.81,19.84,19.77,19.82,407000.0,18.2578,18.2855,18.2209,18.267,407000.0
2009-08-17 09:40:00,19.81,19.93,19.8,19.93,402000.0,18.2578,18.3684,18.2486,18.3684,402000.0
2009-08-17 09:45:00,19.91,19.91,19.81,19.82,131000.0,18.35,18.35,18.2578,18.267,131000.0
2009-08-17 09:50:00,19.82,19.89,19.79,19.85,201000.0,18.267,18.3315,18.2394,18.2947,201000.0
2009-08-17 09:55:00,19.88,19.9,19.84,19.9,95000.0,18.3223,18.3408,18.2855,18.3408,95000.0
2009-08-17 10:00:00,19.89,19.92,19.86,19.92,334000.0,18.3315,18.3592,18.3039,18.3592,334000.0
2009-08-17 10:05:00,19.92,19.99,19.9,19.95,398000.0,18.3592,18.4237,18.3408,18.3868,398000.0
2009-08-17 10:10:00,19.95,19.95,19.9,19.92,110000.0,18.3868,18.3868,18.3408,18.3592,110000.0
2009-08-17 10:15:00,19.92,19.94,19.87,19.94,352000.0,18.3592,18.3776,18.3131,18.3776,352000.0
2009-08-17 10:20:00,19.95,19.97,19.91,19.91,232000.0,18.3868,18.4053,18.35,18.35,232000.0
2009-08-17 10:25:00,19.91,19.92,19.9,19.92,128000.0,18.35,18.3592,18.3408,18.3592,128000.0
2009-08-17 10:30:00,19.92,19.92,19.85,19.85,121000.0,18.3592,18.3592,18.2947,18.2947,121000.0
2009-08-17 10:35:00,19.85,19.89,19.84,19.85,136000.0,18.2947,18.3315,18.2855,18.2947,136000.0
2009-08-17 10:40:00,19.85,19.88,19.83,19.84,185000.0,18.2947,18.3223,18.2762,18.2855,185000.0
2009-08-17 10:45:00,19.85,19.87,19.83,19.85,159000.0,18.2947,18.3131,18.2762,18.2947,159000.0
2009-08-17 10:50:00,19.85,19.89,19.85,19.87,69000.0,18.2947,18.3315,18.2947,18.3131,69000.0
2009-08-17 10:55:00,19.86,19.86,19.8,19.81,88000.0,18.3039,18.3039,18.2486,18.2578,88000.0
2009-08-17 11:00:00,19.82,19.85,19.8,19.84,74000.0,18.267,18.2947,18.2486,18.2855,74000.0
2009-08-17 11:05:00,19.84,19.85,19.84,19.85,22000.0,18.2855,18.2947,18.2855,18.2947,22000.0
2009-08-17 11:10:00,19.85,19.85,19.79,19.79,97000.0,18.2947,18.2947,18.2394,18.2394,97000.0
2009-08-17 11:15:00,19.79,19.79,19.75,19.75,162000.0,18.2394,18.2394,18.2025,18.2025,162000.0
2009-08-17 11:20:00,19.75,19.76,19.74,19.75,140000.0,18.2025,18.2117,18.1933,18.2025,140000.0
2009-08-17 11:25:00,19.75,19.77,19.74,19.75,144000.0,18.2025,18.2209,18.1933,18.2025,144000.0
2009-08-17 11:30:00,19.76,19.76,19.74,19.75,49000.0,18.2117,18.2117,18.1933,18.2025,49000.0
2009-08-17 11:35:00,19.75,19.76,19.74,19.75,81000.0,18.2025,18.2117,18.1933,18.2025,81000.0
2009-08-17 11:40:00,19.75,19.75,19.71,19.73,100000.0,18.2025,18.2025,18.1656,18.1841,100000.0
2009-08-17 11:45:00,19.73,19.75,19.72,19.73,70000.0,18.1841,18.2025,18.1749,18.1841,70000.0
2009-08-17 11:50:00,19.72,19.74,19.72,19.73,63000.0,18.1749,18.1933,18.1749,18.1841,63000.0
2009-08-17 11:55:00,19.73,19.77,19.73,19.75,95000.0,18.1841,18.2209,18.1841,18.2025,95000.0
2009-08-17 12:00:00,19.76,19.76,19.74,19.75,65000.0,18.2117,18.2117,18.1933,18.2025,65000.0
2009-08-17 12:05:00,19.75,19.75,19.74,19.75,32000.0,18.2025,18.2025,18.1933,18.2025,32000.0
2009-08-17 12:10:00,19.76,19.77,19.76,19.76,77000.0,18.2117,18.2209,18.2117,18.2117,77000.0
2009-08-17 12:15:00,19.76,19.76,19.76,19.76,35000.0,18.2117,18.2117,18.2117,18.2117,35000.0
2009-08-17 12:20:00,19.76,19.77,19.76,19.77,22000.0,18.2117,18.2209,18.2117,18.2209,22000.0
2009-08-17 12:25:00,19.77,19.78,19.77,19.78,20000.0,18.2209,18.2302,18.2209,18.2302,20000.0
2009-08-17 12:30:00,19.78,19.79,19.78,19.78,20000.0,18.2302,18.2394,18.2302,18.2302,20000.0
2009-08-17 12:35:00,19.78,19.78,19.77,19.77,28000.0,18.2302,18.2302,18.2209,18.2209,28000.0
2009-08-17 12:40:00,19.77,19.77,19.76,19.76,69000.0,18.2209,18.2209,18.2117,18.2117,69000.0
2009-08-17 12:45:00,19.77,19.77,19.76,19.76,41000.0,18.2209,18.2209,18.2117,18.2117,41000.0
2009-08-17 12:50:00,19.76,19.78,19.76,19.78,25000.0,18.2117,18.2302,18.2117,18.2302,25000.0
2009-08-17 12:55:00,19.78,19.78,19.77,19.78,25000.0,18.2302,18.2302,18.2209,18.2302,25000.0
2009-08-17 13:00:00,19.78,19.79,19.78,19.78,134000.0,18.2302,18.2394,18.2302,18.2302,134000.0
2009-08-17 13:05:00,19.78,19.8,19.78,19.78,122000.0,18.2302,18.2486,18.2302,18.2302,122000.0
2009-08-17 13:10:00,19.78,19.79,19.77,19.79,124000.0,18.2302,18.2394,18.2209,18.2394,124000.0
2009-08-17 13:15:00,19.78,19.8,19.78,19.8,55000.0,18.2302,18.2486,18.2302,18.2486,55000.0
2009-08-17 13:20:00,19.79,19.79,19.78,19.78,79000.0,18.2394,18.2394,18.2302,18.2302,79000.0
2009-08-17 13:25:00,19.78,19.78,19.77,19.77,53000.0,18.2302,18.2302,18.2209,18.2209,53000.0
2009-08-17 13:30:00,19.77,19.77,19.75,19.76,83000.0,18.2209,18.2209,18.2025,18.2117,83000.0
2009-08-17 13:35:00,19.76,19.77,19.74,19.74,82000.0,18.2117,18.2209,18.1933,18.1933,82000.0
2009-08-17 13:40:00,19.74,19.75,19.71,19.75,150000.0,18.1933,18.2025,18.1656,18.2025,150000.0
2009-08-17 13:45:00,19.74,19.75,19.72,19.74,74000.0,18.1933,18.2025,18.1749,18.1933,74000.0
2009-08-17 13:50:00,19.74,19.75,19.73,19.75,86000.0,18.1933,18.2025,18.1841,18.2025,86000.0
2009-08-17 13:55:00,19.75,19.77,19.75,19.76,134000.0,18.2025,18.2209,18.2025,18.2117,134000.0
2009-08-17 14:00:00,19.77,19.78,19.75,19.77,44000.0,18.2209,18.2302,18.2025,18.2209,44000.0
2009-08-17 14:05:00,19.77,19.81,19.77,19.8,161000.0,18.2209,18.2578,18.2209,18.2486,161000.0
2009-08-17 14:10:00,19.8,19.81,19.79,19.79,56000.0,18.2486,18.2578,18.2394,18.2394,56000.0
2009-08-17 14:15:00,19.79,19.79,19.77,19.77,46000.0,18.2394,18.2394,18.2209,18.2209,46000.0
2009-08-17 14:20:00,19.78,19.8,19.78,19.78,57000.0,18.2302,18.2486,18.2302,18.2302,57000.0
2009-08-17 14:25:00,19.78,19.79,19.77,19.79,33000.0,18.2302,18.2394,18.2209,18.2394,33000.0
2009-08-17 14:30:00,19.8,19.81,19.76,19.76,148000.0,18.2486,18.2578,18.2117,18.2117,148000.0
2009-08-17 14:35:00,19.76,19.76,19.74,19.75,36000.0,18.2117,18.2117,18.1933,18.2025,36000.0
2009-08-17 14:40:00,19.75,19.75,19.74,19.75,30000.0,18.2025,18.2025,18.1933,18.2025,30000.0
2009-08-17 14:45:00,19.75,19.76,19.73,19.73,162000.0,18.2025,18.2117,18.1841,18.1841,162000.0
2009-08-17 14:50:00,19.73,19.74,19.73,19.73,61000.0,18.1841,18.1933,18.1841,18.1841,61000.0
2009-08-17 14:55:00,19.74,19.75,19.73,19.73,73000.0,18.1933,18.2025,18.1841,18.1841,73000.0
2009-08-17 15:00:00,19.74,19.76,19.74,19.75,81000.0,18.1933,18.2117,18.1933,18.2025,81000.0
2009-08-17 15:05:00,19.75,19.76,19.74,19.75,70000.0,18.2025,18.2117,18.1933,18.2025,70000.0
2009-08-17 15:10:00,19.75,19.77,19.73,19.73,135000.0,18.2025,18.2209,18.1841,18.1841,135000.0
2009-08-17 15:15:00,19.74,19.75,19.73,19.74,81000.0,18.1933,18.2025,18.1841,18.1933,81000.0
2009-08-17 15:20:00,19.73,19.74,19.72,19.72,216000.0,18.1841,18.1933,18.1749,18.1749,216000.0
2009-08-17 15:25:00,19.71,19.71,19.67,19.7,386000.0,18.1656,18.1656,18.1288,18.1564,386000.0
2009-08-17 15:30:00,19.7,19.73,19.69,19.71,240000.0,18.1564,18.1841,18.1472,18.1656,240000.0
2009-08-17 15:35:00,19.71,19.71,19.7,19.71,124000.0,18.1656,18.1656,18.1564,18.1656,124000.0
2009-08-17 15:40:00,19.7,19.71,19.65,19.65,364000.0,18.1564,18.1656,18.1103,18.1103,364000.0
2009-08-17 15:45:00,19.66,19.67,19.61,19.61,495000.0,18.1196,18.1288,18.0735,18.0735,495000.0
2009-08-17 15:50:00,19.61,19.66,19.61,19.62,565000.0,18.0735,18.1196,18.0735,18.0827,565000.0
2009-08-17 15:55:00,19.62,19.64,19.61,19.61,834000.0,18.0827,18.1011,18.0735,18.0735,834000.0
2009-08-18 09:30:00,19.68,19.75,19.68,19.71,157000.0,18.138,18.2025,18.138,18.1656,157000.0
2009-08-18 09:35:00,19.7,19.75,19.69,19.74,159000.0,18.1564,18.2025,18.1472,18.1933,159000.0
2009-08-18 09:40:00,19.75,19.79,19.73,19.73,178000.0,18.2025,18.2394,18.1841,18.1841,178000.0
2009-08-18 09:45:00,19.73,19.78,19.72,19.78,144000.0,18.1841,18.2302,18.1749,18.2302,144000.0
2009-08-18 09:50:00,19.79,19.81,19.73,19.8,174000.0,18.2394,18.2578,18.1841,18.2486,174000.0
2009-08-18 09:55:00,19.8,19.84,19.79,19.8,101000.0,18.2486,18.2855,18.2394,18.2486,101000.0
2009-08-18 10:00:00,19.79,19.8,19.76,19.79,103000.0,18.2394,18.2486,18.2117,18.2394,103000.0
2009-08-18 10:05:00,19.8,19.84,19.78,19.79,100000.0,18.2486,18.2855,18.2302,18.2394,100000.0
2009-08-18 10:10:00,19.79,19.8,19.77,19.78,39000.0,18.2394,18.2486,18.2209,18.2302,39000.0
2009-08-18 10:15:00,19.78,19.79,19.77,19.77,39000.0,18.2302,18.2394,18.2209,18.2209,39000.0
2009-08-18 10:20:00,19.77,19.78,19.76,19.76,60000.0,18.2209,18.2302,18.2117,18.2117,60000.0
2009-08-18 10:25:00,19.76,19.76,19.75,19.75,56000.0,18.2117,18.2117,18.2025,18.2025,56000.0
2009-08-18 10:30:00,19.75,19.78,19.75,19.78,36000.0,18.2025,18.2302,18.2025,18.2302,36000.0
2009-08-18 10:35:00,19.77,19.78,19.77,19.78,27000.0,18.2209,18.2302,18.2209,18.2302,27000.0
2009-08-18 10:40:00,19.78,19.81,19.78,19.81,57000.0,18.2302,18.2578,18.2302,18.2578,57000.0
2009-08-18 10:45:00,19.81,19.81,19.75,19.77,131000.0,18.2578,18.2578,18.2025,18.2209,131000.0
2009-08-18 10:50:00,19.77,19.77,19.73,19.76,160000.0,18.2209,18.2209,18.1841,18.2117,160000.0
2009-08-18 10:55:00,19.75,19.76,19.74,19.76,59000.0,18.2025,18.2117,18.1933,18.2117,59000.0
2009-08-18 11:00:00,19.76,19.76,19.75,19.75,40000.0,18.2117,18.2117,18.2025,18.2025,40000.0
2009-08-18 11:05:00,19.75,19.8,19.74,19.79,81000.0,18.2025,18.2486,18.1933,18.2394,81000.0
2009-08-18 11:10:00,19.8,19.82,19.78,19.81,141000.0,18.2486,18.267,18.2302,18.2578,141000.0
2009-08-18 11:15:00,19.82,19.86,19.82,19.83,131000.0,18.267,18.3039,18.267,18.2762,131000.0
2009-08-18 11:20:00,19.84,19.84,19.83,19.83,74000.0,18.2855,18.2855,18.2762,18.2762,74000.0
2009-08-18 11:25:00,19.83,19.84,19.83,19.83,59000.0,18.2762,18.2855,18.2762,18.2762,59000.0
2009-08-18 11:30:00,19.84,19.87,19.84,19.86,59000.0,18.2855,18.3131,18.2855,18.3039,59000.0
2009-08-18 11:35:00,19.86,19.89,19.86,19.89,85000.0,18.3039,18.3315,18.3039,18.3315,85000.0
2009-08-18 11:40:00,19.88,19.89,19.85,19.86,114000.0,18.3223,18.3315,18.2947,18.3039,114000.0
2009-08-18 11:45:00,19.85,19.85,19.84,19.84,39000.0,18.2947,18.2947,18.2855,18.2855,39000.0
2009-08-18 11:50:00,19.84,19.85,19.84,19.84,45000.0,18.2855,18.2947,18.2855,18.2855,45000.0
2009-08-18 11:55:00,19.85,19.87,19.84,19.86,62000.0,18.2947,18.3131,18.2855,18.3039,62000.0
2009-08-18 12:00:00,19.87,19.87,19.85,19.86,68000.0,18.3131,18.3131,18.2947,18.3039,68000.0
2009-08-18 12:05:00,19.86,19.92,19.86,19.9,61000.0,18.3039,18.3592,18.3039,18.3408,61000.0
2009-08-18 12:10:00,19.9,19.9,19.88,19.88,88000.0,18.3408,18.3408,18.3223,18.3223,88000.0
2009-08-18 12:15:00,19.88,19.88,19.86,19.86,52000.0,18.3223,18.3223,18.3039,18.3039,52000.0
2009-08-18 12:20:00,19.86,19.88,19.86,19.87,9000.0,18.3039,18.3223,18.3039,18.3131,9000.0
2009-08-18 12:25:00,19.87,19.88,19.85,19.86,71000.0,18.3131,18.3223,18.2947,18.3039,71000.0
2009-08-18 12:30:00,19.86,19.86,19.85,19.86,29000.0,18.3039,18.3039,18.2947,18.3039,29000.0
2009-08-18 12:35:00,19.86,19.88,19.86,19.88,34000.0,18.3039,18.3223,18.3039,18.3223,34000.0
2009-08-18 12:40:00,19.87,19.89,19.87,19.88,51000.0,18.3131,18.3315,18.3131,18.3223,51000.0
2009-08-18 12:45:00,19.88,19.88,19.86,19.88,45000.0,18.3223,18.3223,18.3039,18.3223,45000.0
2009-08-18 12:50:00,19.88,19.88,19.87,19.88,36000.0,18.3223,18.3223,18.3131,18.3223,36000.0
2009-08-18 12:55:00,19.88,19.89,19.87,19.89,16000.0,18.3223,18.3315,18.3131,18.3315,16000.0
2009-08-18 13:00:00,19.88,19.9,19.88,19.88,47000.0,18.3223,18.3408,18.3223,18.3223,47000.0
2009-08-18 13:05:00,19.88,19.89,19.88,19.89,38000.0,18.3223,18.3315,18.3223,18.3315,38000.0
2009-08-18 13:10:00,19.87,19.88,19.87,19.87,32000.0,18.3131,18.3223,18.3131,18.3131,32000.0
2009-08-18 13:15:00,19.86,19.87,19.86,19.86,61000.0,18.3039,18.3131,18.3039,18.3039,61000.0
2009-08-18 13:20:00,19.87,19.87,19.85,19.85,25000.0,18.3131,18.3131,18.2947,18.2947,25000.0
2009-08-18 13:25:00,19.86,19.86,19.85,19.86,23000.0,18.3039,18.3039,18.2947,18.3039,23000.0
2009-08-18 13:30:00,19.85,19.86,19.83,19.83,40000.0,18.2947,18.3039,18.2762,18.2762,40000.0
2009-08-18 13:35:00,19.83,19.84,19.8,19.81,83000.0,18.2762,18.2855,18.2486,18.2578,83000.0
2009-08-18 13:40:00,19.8,19.82,19.8,19.8,53000.0,18.2486,18.267,18.2486,18.2486,53000.0
2009-08-18 13:45:00,19.81,19.82,19.8,19.81,52000.0,18.2578,18.267,18.2486,18.2578,52000.0
2009-08-18 13:50:00,19.8,19.81,19.8,19.81,23000.0,18.2486,18.2578,18.2486,18.2578,23000.0
2009-08-18 13:55:00,19.8,19.82,19.8,19.81,39000.0,18.2486,18.267,18.2486,18.2578,39000.0
2009-08-18 14:00:00,19.81,19.85,19.81,19.85,66000.0,18.2578,18.2947,18.2578,18.2947,66000.0
2009-08-18 14:05:00,19.85,19.85,19.85,19.85,29000.0,18.2947,18.2947,18.2947,18.2947,29000.0
2009-08-18 14:10:00,19.85,19.86,19.84,19.85,46000.0,18.2947,18.3039,18.2855,18.2947,46000.0
2009-08-18 14:15:00,19.85,19.87,19.85,19.85,43000.0,18.2947,18.3131,18.2947,18.2947,43000.0
2009-08-18 14:20:00,19.85,19.85,19.83,19.85,48000.0,18.2947,18.2947,18.2762,18.2947,48000.0
2009-08-18 14:25:00,19.85,19.86,19.85,19.86,58000.0,18.2947,18.3039,18.2947,18.3039,58000.0
2009-08-18 14:30:00,19.86,19.87,19.84,19.85,40000.0,18.3039,18.3131,18.2855,18.2947,40000.0
2009-08-18 14:35:00,19.85,19.87,19.85,19.86,40000.0,18.2947,18.3131,18.2947,18.3039,40000.0
2009-08-18 14:40:00,19.86,19.87,19.86,19.87,69000.0,18.3039,18.3131,18.3039,18.3131,69000.0
2009-08-18 14:45:00,19.87,19.88,19.86,19.87,43000.0,18.3131,18.3223,18.3039,18.3131,43000.0
2009-08-18 14:50:00,19.87,19.88,19.86,19.86,50000.0,18.3131,18.3223,18.3039,18.3039,50000.0
2009-08-18 14:55:00,19.85,19.85,19.84,19.84,31000.0,18.2947,18.2947,18.2855,18.2855,31000.0
2009-08-18 15:00:00,19.84,19.86,19.83,19.83,120000.0,18.2855,18.3039,18.2762,18.2762,120000.0
2009-08-18 15:05:00,19.83,19.83,19.82,19.82,80000.0,18.2762,18.2762,18.267,18.267,80000.0
2009-08-18 15:10:00,19.83,19.84,19.82,19.83,62000.0,18.2762,18.2855,18.267,18.2762,62000.0
2009-08-18 15:15:00,19.83,19.86,19.83,19.86,53000.0,18.2762,18.3039,18.2762,18.3039,53000.0
2009-08-18 15:20:00,19.86,19.87,19.85,19.87,109000.0,18.3039,18.3131,18.2947,18.3131,109000.0
2009-08-18 15:25:00,19.86,19.86,19.82,19.85,110000.0,18.3039,18.3039,18.267,18.2947,110000.0
2009-08-18 15:30:00,19.85,19.85,19.81,19.82,193000.0,18.2947,18.2947,18.2578,18.267,193000.0
2009-08-18 15:35:00,19.81,19.82,19.81,19.82,133000.0,18.2578,18.267,18.2578,18.267,133000.0
2009-08-18 15:40:00,19.82,19.84,19.81,19.83,132000.0,18.267,18.2855,18.2578,18.2762,132000.0
2009-08-18 15:45:00,19.83,19.83,19.81,19.81,132000.0,18.2762,18.2762,18.2578,18.2578,132000.0
2009-08-18 15:50:00,19.81,19.84,19.81,19.82,221000.0,18.2578,18.2855,18.2578,18.267,221000.0
2009-08-18 15:55:00,19.83,19.83,19.8,19.81,315000.0,18.2762,18.2762,18.2486,18.2578,315000.0
2009-08-19 09:30:00,19.69,19.69,19.54,19.57,324000.0,18.1472,18.1472,18.009,18.0366,324000.0
2009-08-19 09:35:00,19.58,19.71,19.57,19.7,179000.0,18.0458,18.1656,18.0366,18.1564,179000.0
2009-08-19 09:40:00,19.7,19.76,19.7,19.73,158000.0,18.1564,18.2117,18.1564,18.1841,158000.0
2009-08-19 09:45:00,19.74,19.79,19.73,19.76,194000.0,18.1933,18.2394,18.1841,18.2117,194000.0
2009-08-19 09:50:00,19.76,19.79,19.74,19.74,77000.0,18.2117,18.2394,18.1933,18.1933,77000.0
2009-08-19 09:55:00,19.73,19.78,19.73,19.77,231000.0,18.1841,18.2302,18.1841,18.2209,231000.0
2009-08-19 10:00:00,19.78,19.82,19.77,19.79,181000.0,18.2302,18.267,18.2209,18.2394,181000.0
2009-08-19 10:05:00,19.79,19.8,19.72,19.76,135000.0,18.2394,18.2486,18.1749,18.2117,135000.0
2009-08-19 10:10:00,19.75,19.78,19.75,19.77,118000.0,18.2025,18.2302,18.2025,18.2209,118000.0
2009-08-19 10:15:00,19.77,19.78,19.77,19.78,185000.0,18.2209,18.2302,18.2209,18.2302,185000.0
2009-08-19 10:20:00,19.77,19.82,19.77,19.81,161000.0,18.2209,18.267,18.2209,18.2578,161000.0
2009-08-19 10:25:00,19.81,19.82,19.78,19.79,117000.0,18.2578,18.267,18.2302,18.2394,117000.0
2009-08-19 10:30:00,19.79,19.79,19.7,19.7,364000.0,18.2394,18.2394,18.1564,18.1564,364000.0
2009-08-19 10:35:00,19.7,19.7,19.65,19.65,225000.0,18.1564,18.1564,18.1103,18.1103,225000.0
2009-08-19 10:40:00,19.65,19.65,19.63,19.65,164000.0,18.1103,18.1103,18.0919,18.1103,164000.0
2009-08-19 10:45:00,19.65,19.65,19.64,19.65,47000.0,18.1103,18.1103,18.1011,18.1103,47000.0
2009-08-19 10:50:00,19.65,19.66,19.65,19.65,63000.0,18.1103,18.1196,18.1103,18.1103,63000.0
2009-08-19 10:55:00,19.66,19.66,19.64,19.66,35000.0,18.1196,18.1196,18.1011,18.1196,35000.0
2009-08-19 11:00:00,19.66,19.67,19.65,19.66,64000.0,18.1196,18.1288,18.1103,18.1196,64000.0
2009-08-19 11:05:00,19.67,19.72,19.67,19.71,158000.0,18.1288,18.1749,18.1288,18.1656,158000.0
2009-08-19 11:10:00,19.71,19.71,19.67,19.68,109000.0,18.1656,18.1656,18.1288,18.138,109000.0
2009-08-19 11:15:00,19.67,19.69,19.67,19.68,66000.0,18.1288,18.1472,18.1288,18.138,66000.0
2009-08-19 11:20:00,19.67,19.67,19.64,19.67,71000.0,18.1288,18.1288,18.1011,18.1288,71000.0
2009-08-19 11:25:00,19.67,19.7,19.67,19.69,114000.0,18.1288,18.1564,18.1288,18.1472,114000.0
2009-08-19 11:30:00,19.69,19.7,19.67,19.67,63000.0,18.1472,18.1564,18.1288,18.1288,63000.0
2009-08-19 11:35:00,19.67,19.68,19.67,19.67,84000.0,18.1288,18.138,18.1288,18.1288,84000.0
2009-08-19 11:40:00,19.67,19.69,19.67,19.68,57000.0,18.1288,18.1472,18.1288,18.138,57000.0
2009-08-19 11:45:00,19.69,19.71,19.69,19.71,63000.0,18.1472,18.1656,18.1472,18.1656,63000.0
2009-08-19 11:50:00,19.71,19.72,19.71,19.72,118000.0,18.1656,18.1749,18.1656,18.1749,118000.0
2009-08-19 11:55:00,19.72,19.73,19.71,19.71,95000.0,18.1749,18.1841,18.1656,18.1656,95000.0
2009-08-19 12:00:00,19.73,19.73,19.72,19.72,94000.0,18.1841,18.1841,18.1749,18.1749,94000.0
2009-08-19 12:05:00,19.72,19.74,19.71,19.74,126000.0,18.1749,18.1933,18.1656,18.1933,126000.0
2009-08-19 12:10:00,19.74,19.74,19.72,19.73,95000.0,18.1933,18.1933,18.1749,18.1841,95000.0
2009-08-19 12:15:00,19.72,19.73,19.71,19.72,42000.0,18.1749,18.1841,18.1656,18.1749,42000.0
2009-08-19 12:20:00,19.72,19.72,19.71,19.71,32000.0,18.1749,18.1749,18.1656,18.1656,32000.0
2009-08-19 12:25:00,19.71,19.72,19.71,19.71,44000.0,18.1656,18.1749,18.1656,18.1656,44000.0
2009-08-19 12:30:00,19.71,19.71,19.69,19.71,66000.0,18.1656,18.1656,18.1472,18.1656,66000.0
2009-08-19 12:35:00,19.72,19.73,19.71,19.72,311000.0,18.1749,18.1841,18.1656,18.1749,311000.0
2009-08-19 12:40:00,19.72,19.73,19.68,19.69,52000.0,18.1749,18.1841,18.138,18.1472,52000.0
2009-08-19 12:45:00,19.68,19.7,19.68,19.68,37000.0,18.138,18.1564,18.138,18.138,37000.0
2009-08-19 12:50:00,19.68,19.72,19.68,19.7,78000.0,18.138,18.1749,18.138,18.1564,78000.0
2009-08-19 12:55:00,19.71,19.71,19.68,19.69,57000.0,18.1656,18.1656,18.138,18.1472,57000.0
2009-08-19 13:00:00,19.68,19.71,19.68,19.71,54000.0,18.138,18.1656,18.138,18.1656,54000.0
2009-08-19 13:05:00,19.71,19.72,19.71,19.72,133000.0,18.1656,18.1749,18.1656,18.1749,133000.0
2009-08-19 13:10:00,19.72,19.73,19.71,19.71,101000.0,18.1749,18.1841,18.1656,18.1656,101000.0
2009-08-19 13:15:00,19.71,19.71,19.69,19.71,77000.0,18.1656,18.1656,18.1472,18.1656,77000.0
2009-08-19 13:20:00,19.71,19.73,19.71,19.72,42000.0,18.1656,18.1841,18.1656,18.1749,42000.0
2009-08-19 13:25:00,19.72,19.72,19.71,19.71,42000.0,18.1749,18.1749,18.1656,18.1656,42000.0
2009-08-19 13:30:00,19.72,19.73,19.7,19.73,67000.0,18.1749,18.1841,18.1564,18.1841,67000.0
2009-08-19 13:35:00,19.73,19.76,19.73,19.75,75000.0,18.1841,18.2117,18.1841,18.2025,75000.0
2009-08-19 13:40:00,19.75,19.76,19.74,19.75,76000.0,18.2025,18.2117,18.1933,18.2025,76000.0
2009-08-19 13:45:00,19.75,19.78,19.75,19.78,31000.0,18.2025,18.2302,18.2025,18.2302,31000.0
2009-08-19 13:50:00,19.78,19.79,19.77,19.79,60000.0,18.2302,18.2394,18.2209,18.2394,60000.0
2009-08-19 13:55:00,19.79,19.8,19.78,19.79,52000.0,18.2394,18.2486,18.2302,18.2394,52000.0
2009-08-19 14:00:00,19.79,19.81,19.79,19.8,215000.0,18.2394,18.2578,18.2394,18.2486,215000.0
2009-08-19 14:05:00,19.8,19.8,19.79,19.79,59000.0,18.2486,18.2486,18.2394,18.2394,59000.0
2009-08-19 14:10:00,19.79,19.79,19.76,19.76,52000.0,18.2394,18.2394,18.2117,18.2117,52000.0
2009-08-19 14:15:00,19.76,19.79,19.76,19.77,110000.0,18.2117,18.2394,18.2117,18.2209,110000.0
2009-08-19 14:20:00,19.78,19.78,19.75,19.75,102000.0,18.2302,18.2302,18.2025,18.2025,102000.0
2009-08-19 14:25:00,19.75,19.75,19.74,19.74,81000.0,18.2025,18.2025,18.1933,18.1933,81000.0
2009-08-19 14:30:00,19.74,19.75,19.71,19.71,69000.0,18.1933,18.2025,18.1656,18.1656,69000.0
2009-08-19 14:35:00,19.71,19.73,19.71,19.71,68000.0,18.1656,18.1841,18.1656,18.1656,68000.0
2009-08-19 14:40:00,19.72,19.73,19.71,19.73,188000.0,18.1749,18.1841,18.1656,18.1841,188000.0
2009-08-19 14:45:00,19.73,19.73,19.69,19.7,138000.0,18.1841,18.1841,18.1472,18.1564,138000.0
2009-08-19 14:50:00,19.7,19.72,19.7,19.72,103000.0,18.1564,18.1749,18.1564,18.1749,103000.0
2009-08-19 14:55:00,19.72,19.73,19.72,19.73,100000.0,18.1749,18.1841,18.1749,18.1841,100000.0
2009-08-19 15:00:00,19.73,19.73,19.71,19.73,134000.0,18.1841,18.1841,18.1656,18.1841,134000.0
2009-08-19 15:05:00,19.72,19.72,19.69,19.7,113000.0,18.1749,18.1749,18.1472,18.1564,113000.0
2009-08-19 15:10:00,19.7,19.72,19.69,19.71,101000.0,18.1564,18.1749,18.1472,18.1656,101000.0
2009-08-19 15:15:00,19.71,19.73,19.7,19.72,122000.0,18.1656,18.1841,18.1564,18.1749,122000.0
2009-08-19 15:20:00,19.73,19.75,19.73,19.75,103000.0,18.1841,18.2025,18.1841,18.2025,103000.0
2009-08-19 15:25:00,19.75,19.77,19.75,19.76,159000.0,18.2025,18.2209,18.2025,18.2117,159000.0
2009-08-19 15:30:00,19.76,19.76,19.71,19.71,133000.0,18.2117,18.2117,18.1656,18.1656,133000.0
2009-08-19 15:35:00,19.71,19.75,19.71,19.75,119000.0,18.1656,18.2025,18.1656,18.2025,119000.0
2009-08-19 15:40:00,19.75,19.76,19.74,19.74,193000.0,18.2025,18.2117,18.1933,18.1933,193000.0
2009-08-19 15:45:00,19.74,19.76,19.72,19.73,167000.0,18.1933,18.2117,18.1749,18.1841,167000.0
2009-08-19 15:50:00,19.73,19.75,19.73,19.74,133000.0,18.1841,18.2025,18.1841,18.1933,133000.0
2009-08-19 15:55:00,19.75,19.77,19.74,19.76,305000.0,18.2025,18.2209,18.1933,18.2117,305000.0
2009-08-20 09:30:00,19.64,19.81,19.63,19.8,146000.0,18.1011,18.2578,18.0919,18.2486,146000.0
2009-08-20 09:35:00,19.8,19.87,19.8,19.85,158000.0,18.2486,18.3131,18.2486,18.2947,158000.0
2009-08-20 09:40:00,19.85,19.88,19.82,19.82,107000.0,18.2947,18.3223,18.267,18.267,107000.0
2009-08-20 09:45:00,19.82,19.84,19.81,19.83,75000.0,18.267,18.2855,18.2578,18.2762,75000.0
2009-08-20 09:50:00,19.82,19.85,19.8,19.8,150000.0,18.267,18.2947,18.2486,18.2486,150000.0
2009-08-20 09:55:00,19.81,19.86,19.81,19.86,166000.0,18.2578,18.3039,18.2578,18.3039,166000.0
2009-08-20 10:00:00,19.85,19.92,19.84,19.91,234000.0,18.2947,18.3592,18.2855,18.35,234000.0
2009-08-20 10:05:00,19.91,19.93,19.87,19.89,199000.0,18.35,18.3684,18.3131,18.3315,199000.0
2009-08-20 10:10:00,19.91,19.91,19.87,19.89,202000.0,18.35,18.35,18.3131,18.3315,202000.0
2009-08-20 10:15:00,19.89,19.92,19.88,19.89,148000.0,18.3315,18.3592,18.3223,18.3315,148000.0
2009-08-20 10:20:00,19.89,19.92,19.89,19.92,88000.0,18.3315,18.3592,18.3315,18.3592,88000.0
2009-08-20 10:25:00,19.92,19.93,19.9,19.91,94000.0,18.3592,18.3684,18.3408,18.35,94000.0
2009-08-20 10:30:00,19.91,19.94,19.91,19.93,55000.0,18.35,18.3776,18.35,18.3684,55000.0
2009-08-20 10:35:00,19.92,19.95,19.92,19.95,52000.0,18.3592,18.3868,18.3592,18.3868,52000.0
2009-08-20 10:40:00,19.95,19.96,19.94,19.96,62000.0,18.3868,18.3961,18.3776,18.3961,62000.0
2009-08-20 10:45:00,19.96,19.99,19.96,19.99,64000.0,18.3961,18.4237,18.3961,18.4237,64000.0
2009-08-20 10:50:00,19.99,19.99,19.95,19.96,127000.0,18.4237,18.4237,18.3868,18.3961,127000.0
2009-08-20 10:55:00,19.96,19.97,19.95,19.95,162000.0,18.3961,18.4053,18.3868,18.3868,162000.0
2009-08-20 11:00:00,19.95,19.95,19.93,19.95,44000.0,18.3868,18.3868,18.3684,18.3868,44000.0
2009-08-20 11:05:00,19.95,19.96,19.92,19.93,85000.0,18.3868,18.3961,18.3592,18.3684,85000.0
2009-08-20 11:10:00,19.94,19.97,19.93,19.93,85000.0,18.3776,18.4053,18.3684,18.3684,85000.0
2009-08-20 11:15:00,19.94,19.95,19.93,19.95,44000.0,18.3776,18.3868,18.3684,18.3868,44000.0
2009-08-20 11:20:00,19.94,19.95,19.93,19.95,37000.0,18.3776,18.3868,18.3684,18.3868,37000.0
2009-08-20 11:25:00,19.95,19.96,19.94,19.96,20000.0,18.3868,18.3961,18.3776,18.3961,20000.0
2009-08-20 11:30:00,19.97,19.98,19.95,19.97,41000.0,18.4053,18.4145,18.3868,18.4053,41000.0
2009-08-20 11:35:00,19.96,19.96,19.95,19.95,47000.0,18.3961,18.3961,18.3868,18.3868,47000.0
2009-08-20 11:40:00,19.95,19.95,19.93,19.94,36000.0,18.3868,18.3868,18.3684,18.3776,36000.0
2009-08-20 11:45:00,19.93,19.94,19.92,19.93,44000.0,18.3684,18.3776,18.3592,18.3684,44000.0
2009-08-20 11:50:00,19.92,19.93,19.91,19.91,93000.0,18.3592,18.3684,18.35,18.35,93000.0
2009-08-20 11:55:00,19.92,19.92,19.91,19.92,25000.0,18.3592,18.3592,18.35,18.3592,25000.0
2009-08-20 12:00:00,19.92,19.93,19.91,19.92,34000.0,18.3592,18.3684,18.35,18.3592,34000.0
2009-08-20 12:05:00,19.92,19.93,19.92,19.93,22000.0,18.3592,18.3684,18.3592,18.3684,22000.0
2009-08-20 12:10:00,19.93,19.95,19.93,19.95,89000.0,18.3684,18.3868,18.3684,18.3868,89000.0
2009-08-20 12:15:00,19.94,19.95,19.94,19.95,14000.0,18.3776,18.3868,18.3776,18.3868,14000.0
2009-08-20 12:20:00,19.95,19.95,19.94,19.94,30000.0,18.3868,18.3868,18.3776,18.3776,30000.0
2009-08-20 12:25:00,19.95,19.95,19.93,19.93,40000.0,18.3868,18.3868,18.3684,18.3684,40000.0
2009-08-20 12:30:00,19.94,19.95,19.93,19.93,72000.0,18.3776,18.3868,18.3684,18.3684,72000.0
2009-08-20 12:35:00,19.94,19.99,19.93,19.99,504000.0,18.3776,18.4237,18.3684,18.4237,504000.0
2009-08-20 12:40:00,19.99,20.0,19.99,20.0,54000.0,18.4237,18.4329,18.4237,18.4329,54000.0
2009-08-20 12:45:00,20.0,20.0,19.99,20.0,136000.0,18.4329,18.4329,18.4237,18.4329,136000.0
2009-08-20 12:50:00,20.0,20.03,19.99,20.03,167000.0,18.4329,18.4606,18.4237,18.4606,167000.0
2009-08-20 12:55:00,20.02,20.04,20.01,20.02,81000.0,18.4514,18.4698,18.4421,18.4514,81000.0
2009-08-20 13:00:00,20.03,20.09,20.0,20.06,146000.0,18.4606,18.5159,18.4329,18.4882,146000.0
2009-08-20 13:05:00,20.07,20.07,20.04,20.04,64000.0,18.4974,18.4974,18.4698,18.4698,64000.0
2009-08-20 13:10:00,20.05,20.08,20.05,20.05,38000.0,18.479,18.5067,18.479,18.479,38000.0
2009-08-20 13:15:00,20.05,20.08,20.05,20.08,77000.0,18.479,18.5067,18.479,18.5067,77000.0
2009-08-20 13:20:00,20.07,20.07,20.04,20.04,53000.0,18.4974,18.4974,18.4698,18.4698,53000.0
2009-08-20 13:25:00,20.04,20.07,20.04,20.07,72000.0,18.4698,18.4974,18.4698,18.4974,72000.0
2009-08-20 13:30:00,20.07,20.08,20.06,20.07,52000.0,18.4974,18.5067,18.4882,18.4974,52000.0
2009-08-20 13:35:00,20.06,20.07,20.06,20.07,26000.0,18.4882,18.4974,18.4882,18.4974,26000.0
2009-08-20 13:40:00,20.07,20.08,20.06,20.08,73000.0,18.4974,18.5067,18.4882,18.5067,73000.0
2009-08-20 13:45:00,20.09,20.09,20.08,20.09,67000.0,18.5159,18.5159,18.5067,18.5159,67000.0
2009-08-20 13:50:00,20.09,20.09,20.07,20.09,92000.0,18.5159,18.5159,18.4974,18.5159,92000.0
2009-08-20 13:55:00,20.09,20.1,20.08,20.09,54000.0,18.5159,18.5251,18.5067,18.5159,54000.0
2009-08-20 14:00:00,20.09,20.1,20.08,20.08,68000.0,18.5159,18.5251,18.5067,18.5067,68000.0
2009-08-20 14:05:00,20.09,20.1,20.07,20.09,67000.0,18.5159,18.5251,18.4974,18.5159,67000.0
2009-08-20 14:10:00,20.1,20.1,20.08,20.09,52000.0,18.5251,18.5251,18.5067,18.5159,52000.0
2009-08-20 14:15:00,20.09,20.11,20.09,20.1,137000.0,18.5159,18.5343,18.5159,18.5251,137000.0
2009-08-20 14:20:00,20.09,20.11,20.07,20.11,134000.0,18.5159,18.5343,18.4974,18.5343,134000.0
2009-08-20 14:25:00,20.11,20.11,20.09,20.11,74000.0,18.5343,18.5343,18.5159,18.5343,74000.0
2009-08-20 14:30:00,20.11,20.13,20.1,20.12,161000.0,18.5343,18.5527,18.5251,18.5435,161000.0
2009-08-20 14:35:00,20.13,20.13,20.12,20.13,121000.0,18.5527,18.5527,18.5435,18.5527,121000.0
2009-08-20 14:40:00,20.13,20.13,20.1,20.11,81000.0,18.5527,18.5527,18.5251,18.5343,81000.0
2009-08-20 14:45:00,20.11,20.12,20.1,20.12,73000.0,18.5343,18.5435,18.5251,18.5435,73000.0
2009-08-20 14:50:00,20.11,20.13,20.11,20.13,119000.0,18.5343,18.5527,18.5343,18.5527,119000.0
2009-08-20 14:55:00,20.12,20.16,20.12,20.14,231000.0,18.5435,18.5804,18.5435,18.562,231000.0
2009-08-20 15:00:00,20.15,20.18,20.14,20.18,97000.0,18.5712,18.5988,18.562,18.5988,97000.0
2009-08-20 15:05:00,20.18,20.22,20.17,20.22,344000.0,18.5988,18.6357,18.5896,18.6357,344000.0
2009-08-20 15:10:00,20.21,20.24,20.19,20.22,194000.0,18.6265,18.6541,18.608,18.6357,194000.0
2009-08-20 15:15:00,20.23,20.24,20.21,20.22,127000.0,18.6449,18.6541,18.6265,18.6357,127000.0
2009-08-20 15:20:00,20.22,20.25,20.21,20.24,219000.0,18.6357,18.6633,18.6265,18.6541,219000.0
2009-08-20 15:25:00,20.24,20.28,20.23,20.27,353000.0,18.6541,18.691,18.6449,18.6818,353000.0
2009-08-20 15:30:00,20.27,20.3,20.27,20.29,369000.0,18.6818,18.7094,18.6818,18.7002,369000.0
2009-08-20 15:35:00,20.29,20.3,20.26,20.27,194000.0,18.7002,18.7094,18.6726,18.6818,194000.0
2009-08-20 15:40:00,20.27,20.31,20.26,20.28,216000.0,18.6818,18.7186,18.6726,18.691,216000.0
2009-08-20 15:45:00,20.29,20.31,20.27,20.3,379000.0,18.7002,18.7186,18.6818,18.7094,379000.0
2009-08-20 15:50:00,20.3,20.31,20.25,20.25,397000.0,18.7094,18.7186,18.6633,18.6633,397000.0
2009-08-20 15:55:00,20.24,20.32,20.24,20.29,826000.0,18.6541,18.7278,18.6541,18.7002,826000.0
2009-08-21 09:30:00,20.5,20.57,20.32,20.33,996000.0,18.8937,18.9583,18.7278,18.7371,996000.0
2009-08-21 09:35:00,20.33,20.39,20.28,20.28,213000.0,18.7371,18.7924,18.691,18.691,213000.0
2009-08-21 09:40:00,20.3,20.34,20.3,20.3,127000.0,18.7094,18.7463,18.7094,18.7094,127000.0
2009-08-21 09:45:00,20.31,20.38,20.29,20.34,94000.0,18.7186,18.7831,18.7002,18.7463,94000.0
2009-08-21 09:50:00,20.34,20.36,20.3,20.32,96000.0,18.7463,18.7647,18.7094,18.7278,96000.0
2009-08-21 09:55:00,20.3,20.31,20.22,20.26,165000.0,18.7094,18.7186,18.6357,18.6726,165000.0
2009-08-21 10:00:00,20.27,20.41,20.26,20.38,230000.0,18.6818,18.8108,18.6726,18.7831,230000.0
2009-08-21 10:05:00,20.37,20.39,20.28,20.29,116000.0,18.7739,18.7924,18.691,18.7002,116000.0
2009-08-21 10:10:00,20.29,20.34,20.28,20.34,85000.0,18.7002,18.7463,18.691,18.7463,85000.0
2009-08-21 10:15:00,20.34,20.41,20.33,20.39,157000.0,18.7463,18.8108,18.7371,18.7924,157000.0
2009-08-21 10:20:00,20.4,20.44,20.4,20.43,115000.0,18.8016,18.8384,18.8016,18.8292,115000.0
2009-08-21 10:25:00,20.44,20.46,20.43,20.43,163000.0,18.8384,18.8569,18.8292,18.8292,163000.0
2009-08-21 10:30:00,20.43,20.47,20.42,20.47,162000.0,18.8292,18.8661,18.82,18.8661,162000.0
2009-08-21 10:35:00,20.47,20.5,20.46,20.49,140000.0,18.8661,18.8937,18.8569,18.8845,140000.0
2009-08-21 10:40:00,20.49,20.53,20.48,20.49,183000.0,18.8845,18.9214,18.8753,18.8845,183000.0
2009-08-21 10:45:00,20.5,20.5,20.42,20.46,159000.0,18.8937,18.8937,18.82,18.8569,159000.0
2009-08-21 10:50:00,20.46,20.48,20.42,20.44,40000.0,18.8569,18.8753,18.82,18.8384,40000.0
2009-08-21 10:55:00,20.44,20.45,20.43,20.44,32000.0,18.8384,18.8477,18.8292,18.8384,32000.0
2009-08-21 11:00:00,20.44,20.48,20.44,20.48,49000.0,18.8384,18.8753,18.8384,18.8753,49000.0
2009-08-21 11:05:00,20.47,20.5,20.47,20.49,100000.0,18.8661,18.8937,18.8661,18.8845,100000.0
2009-08-21 11:10:00,20.5,20.56,20.49,20.55,250000.0,18.8937,18.949,18.8845,18.9398,250000.0
2009-08-21 11:15:00,20.55,20.57,20.55,20.56,146000.0,18.9398,18.9583,18.9398,18.949,146000.0
2009-08-21 11:20:00,20.56,20.62,20.56,20.61,332000.0,18.949,19.0043,18.949,18.9951,332000.0
2009-08-21 11:25:00,20.61,20.61,20.57,20.59,207000.0,18.9951,18.9951,18.9583,18.9767,207000.0
2009-08-21 11:30:00,20.59,20.62,20.58,20.62,139000.0,18.9767,19.0043,18.9675,19.0043,139000.0
2009-08-21 11:35:00,20.62,20.63,20.59,20.62,130000.0,19.0043,19.0136,18.9767,19.0043,130000.0
2009-08-21 11:40:00,20.61,20.64,20.61,20.63,86000.0,18.9951,19.0228,18.9951,19.0136,86000.0
2009-08-21 11:45:00,20.63,20.64,20.61,20.64,75000.0,19.0136,19.0228,18.9951,19.0228,75000.0
2009-08-21 11:50:00,20.64,20.65,20.63,20.63,84000.0,19.0228,19.032,19.0136,19.0136,84000.0
2009-08-21 11:55:00,20.64,20.64,20.61,20.61,81000.0,19.0228,19.0228,18.9951,18.9951,81000.0
2009-08-21 12:00:00,20.61,20.62,20.58,20.6,114000.0,18.9951,19.0043,18.9675,18.9859,114000.0
2009-08-21 12:05:00,20.6,20.63,20.59,20.59,164000.0,18.9859,19.0136,18.9767,18.9767,164000.0
2009-08-21 12:10:00,20.59,20.65,20.59,20.63,88000.0,18.9767,19.032,18.9767,19.0136,88000.0
2009-08-21 12:15:00,20.64,20.64,20.61,20.62,65000.0,19.0228,19.0228,18.9951,19.0043,65000.0
2009-08-21 12:20:00,20.63,20.66,20.63,20.66,86000.0,19.0136,19.0412,19.0136,19.0412,86000.0
2009-08-21 12:25:00,20.65,20.67,20.65,20.65,33000.0,19.032,19.0504,19.032,19.032,33000.0
2009-08-21 12:30:00,20.65,20.66,20.65,20.65,51000.0,19.032,19.0412,19.032,19.032,51000.0
2009-08-21 12:35:00,20.65,20.65,20.61,20.61,125000.0,19.032,19.032,18.9951,18.9951,125000.0
2009-08-21 12:40:00,20.63,20.65,20.61,20.64,35000.0,19.0136,19.032,18.9951,19.0228,35000.0
2009-08-21 12:45:00,20.63,20.65,20.63,20.63,43000.0,19.0136,19.032,19.0136,19.0136,43000.0
2009-08-21 12:50:00,20.64,20.64,20.61,20.63,87000.0,19.0228,19.0228,18.9951,19.0136,87000.0
2009-08-21 12:55:00,20.63,20.67,20.62,20.66,139000.0,19.0136,19.0504,19.0043,19.0412,139000.0
2009-08-21 13:00:00,20.66,20.69,20.65,20.67,160000.0,19.0412,19.0689,19.032,19.0504,160000.0
2009-08-21 13:05:00,20.67,20.73,20.67,20.72,263000.0,19.0504,19.1057,19.0504,19.0965,263000.0
2009-08-21 13:10:00,20.72,20.72,20.71,20.71,61000.0,19.0965,19.0965,19.0873,19.0873,61000.0
2009-08-21 13:15:00,20.71,20.72,20.71,20.71,128000.0,19.0873,19.0965,19.0873,19.0873,128000.0
2009-08-21 13:20:00,20.71,20.73,20.69,20.73,183000.0,19.0873,19.1057,19.0689,19.1057,183000.0
2009-08-21 13:25:00,20.73,20.75,20.72,20.74,204000.0,19.1057,19.1242,19.0965,19.1149,204000.0
2009-08-21 13:30:00,20.74,20.74,20.72,20.73,94000.0,19.1149,19.1149,19.0965,19.1057,94000.0
2009-08-21 13:35:00,20.73,20.73,20.68,20.69,261000.0,19.1057,19.1057,19.0596,19.0689,261000.0
2009-08-21 13:40:00,20.69,20.71,20.68,20.7,82000.0,19.0689,19.0873,19.0596,19.0781,82000.0
2009-08-21 13:45:00,20.69,20.71,20.69,20.7,91000.0,19.0689,19.0873,19.0689,19.0781,91000.0
2009-08-21 13:50:00,20.7,20.7,20.67,20.67,109000.0,19.0781,19.0781,19.0504,19.0504,109000.0
2009-08-21 13:55:00,20.67,20.68,20.65,20.65,120000.0,19.0504,19.0596,19.032,19.032,120000.0
2009-08-21 14:00:00,20.64,20.67,20.64,20.67,157000.0,19.0228,19.0504,19.0228,19.0504,157000.0
2009-08-21 14:05:00,20.67,20.68,20.65,20.65,41000.0,19.0504,19.0596,19.032,19.032,41000.0
2009-08-21 14:10:00,20.66,20.7,20.65,20.69,74000.0,19.0412,19.0781,19.032,19.0689,74000.0
2009-08-21 14:15:00,20.7,20.71,20.67,20.7,69000.0,19.0781,19.0873,19.0504,19.0781,69000.0
2009-08-21 14:20:00,20.71,20.73,20.7,20.73,112000.0,19.0873,19.1057,19.0781,19.1057,112000.0
2009-08-21 14:25:00,20.73,20.75,20.72,20.73,127000.0,19.1057,19.1242,19.0965,19.1057,127000.0
2009-08-21 14:30:00,20.73,20.74,20.72,20.74,70000.0,19.1057,19.1149,19.0965,19.1149,70000.0
2009-08-21 14:35:00,20.74,20.75,20.74,20.74,79000.0,19.1149,19.1242,19.1149,19.1149,79000.0
2009-08-21 14:40:00,20.74,20.75,20.73,20.73,43000.0,19.1149,19.1242,19.1057,19.1057,43000.0
2009-08-21 14:45:00,20.74,20.74,20.73,20.73,66000.0,19.1149,19.1149,19.1057,19.1057,66000.0
2009-08-21 14:50:00,20.73,20.74,20.72,20.73,125000.0,19.1057,19.1149,19.0965,19.1057,125000.0
2009-08-21 14:55:00,20.73,20.76,20.73,20.76,198000.0,19.1057,19.1334,19.1057,19.1334,198000.0
2009-08-21 15:00:00,20.76,20.76,20.73,20.75,166000.0,19.1334,19.1334,19.1057,19.1242,166000.0
2009-08-21 15:05:00,20.75,20.75,20.71,20.71,126000.0,19.1242,19.1242,19.0873,19.0873,126000.0
2009-08-21 15:10:00,20.71,20.73,20.68,20.73,150000.0,19.0873,19.1057,19.0596,19.1057,150000.0
2009-08-21 15:15:00,20.73,20.75,20.73,20.74,170000.0,19.1057,19.1242,19.1057,19.1149,170000.0
2009-08-21 15:20:00,20.74,20.75,20.72,20.75,103000.0,19.1149,19.1242,19.0965,19.1242,103000.0
2009-08-21 15:25:00,20.75,20.76,20.72,20.75,168000.0,19.1242,19.1334,19.0965,19.1242,168000.0
2009-08-21 15:30:00,20.76,20.77,20.73,20.77,166000.0,19.1334,19.1426,19.1057,19.1426,166000.0
2009-08-21 15:35:00,20.76,20.77,20.71,20.75,273000.0,19.1334,19.1426,19.0873,19.1242,273000.0
2009-08-21 15:40:00,20.75,20.77,20.74,20.75,410000.0,19.1242,19.1426,19.1149,19.1242,410000.0
2009-08-21 15:45:00,20.76,20.79,20.75,20.78,542000.0,19.1334,19.161,19.1242,19.1518,542000.0
2009-08-21 15:50:00,20.78,20.8,20.77,20.79,569000.0,19.1518,19.1702,19.1426,19.161,569000.0
2009-08-21 15:55:00,20.79,20.81,20.74,20.77,1364000.0,19.161,19.1795,19.1149,19.1426,1364000.0
2009-08-24 09:30:00,20.81,20.98,20.77,20.87,345000.0,19.1795,19.3361,19.1426,19.2348,345000.0
2009-08-24 09:35:00,20.86,20.96,20.82,20.86,432000.0,19.2255,19.3177,19.1887,19.2255,432000.0
2009-08-24 09:40:00,20.85,20.85,20.79,20.8,243000.0,19.2163,19.2163,19.161,19.1702,243000.0
2009-08-24 09:45:00,20.81,20.86,20.79,20.8,107000.0,19.1795,19.2255,19.161,19.1702,107000.0
2009-08-24 09:50:00,20.8,20.81,20.75,20.76,248000.0,19.1702,19.1795,19.1242,19.1334,248000.0
2009-08-24 09:55:00,20.76,20.78,20.69,20.72,301000.0,19.1334,19.1518,19.0689,19.0965,301000.0
2009-08-24 10:00:00,20.72,20.72,20.66,20.67,213000.0,19.0965,19.0965,19.0412,19.0504,213000.0
2009-08-24 10:05:00,20.66,20.74,20.65,20.72,173000.0,19.0412,19.1149,19.032,19.0965,173000.0
2009-08-24 10:10:00,20.73,20.73,20.66,20.66,166000.0,19.1057,19.1057,19.0412,19.0412,166000.0
2009-08-24 10:15:00,20.66,20.66,20.6,20.63,313000.0,19.0412,19.0412,18.9859,19.0136,313000.0
2009-08-24 10:20:00,20.63,20.63,20.6,20.62,141000.0,19.0136,19.0136,18.9859,19.0043,141000.0
2009-08-24 10:25:00,20.62,20.63,20.58,20.6,251000.0,19.0043,19.0136,18.9675,18.9859,251000.0
2009-08-24 10:30:00,20.6,20.63,20.59,20.61,204000.0,18.9859,19.0136,18.9767,18.9951,204000.0
2009-08-24 10:35:00,20.61,20.61,20.59,20.6,89000.0,18.9951,18.9951,18.9767,18.9859,89000.0
2009-08-24 10:40:00,20.6,20.61,20.59,20.6,110000.0,18.9859,18.9951,18.9767,18.9859,110000.0
2009-08-24 10:45:00,20.6,20.64,20.6,20.64,105000.0,18.9859,19.0228,18.9859,19.0228,105000.0
2009-08-24 10:50:00,20.65,20.65,20.6,20.6,153000.0,19.032,19.032,18.9859,18.9859,153000.0
2009-08-24 10:55:00,20.6,20.64,20.59,20.61,146000.0,18.9859,19.0228,18.9767,18.9951,146000.0
2009-08-24 11:00:00,20.61,20.68,20.61,20.68,111000.0,18.9951,19.0596,18.9951,19.0596,111000.0
2009-08-24 11:05:00,20.69,20.71,20.68,20.69,138000.0,19.0689,19.0873,19.0596,19.0689,138000.0
2009-08-24 11:10:00,20.69,20.69,20.64,20.64,60000.0,19.0689,19.0689,19.0228,19.0228,60000.0
2009-08-24 11:15:00,20.64,20.68,20.64,20.68,57000.0,19.0228,19.0596,19.0228,19.0596,57000.0
2009-08-24 11:20:00,20.68,20.68,20.65,20.66,48000.0,19.0596,19.0596,19.032,19.0412,48000.0
2009-08-24 11:25:00,20.66,20.68,20.66,20.67,69000.0,19.0412,19.0596,19.0412,19.0504,69000.0
2009-08-24 11:30:00,20.67,20.67,20.63,20.64,98000.0,19.0504,19.0504,19.0136,19.0228,98000.0
2009-08-24 11:35:00,20.63,20.66,20.62,20.65,55000.0,19.0136,19.0412,19.0043,19.032,55000.0
2009-08-24 11:40:00,20.65,20.66,20.63,20.65,116000.0,19.032,19.0412,19.0136,19.032,116000.0
2009-08-24 11:45:00,20.65,20.65,20.62,20.63,71000.0,19.032,19.032,19.0043,19.0136,71000.0
2009-08-24 11:50:00,20.63,20.64,20.59,20.63,131000.0,19.0136,19.0228,18.9767,19.0136,131000.0
2009-08-24 11:55:00,20.63,20.64,20.6,20.6,68000.0,19.0136,19.0228,18.9859,18.9859,68000.0
2009-08-24 12:00:00,20.6,20.6,20.53,20.53,351000.0,18.9859,18.9859,18.9214,18.9214,351000.0
2009-08-24 12:05:00,20.54,20.58,20.54,20.57,137000.0,18.9306,18.9675,18.9306,18.9583,137000.0
2009-08-24 12:10:00,20.58,20.59,20.57,20.58,167000.0,18.9675,18.9767,18.9583,18.9675,167000.0
2009-08-24 12:15:00,20.59,20.59,20.57,20.57,57000.0,18.9767,18.9767,18.9583,18.9583,57000.0
2009-08-24 12:20:00,20.56,20.58,20.56,20.56,112000.0,18.949,18.9675,18.949,18.949,112000.0
2009-08-24 12:25:00,20.55,20.55,20.53,20.54,45000.0,18.9398,18.9398,18.9214,18.9306,45000.0
2009-08-24 12:30:00,20.53,20.53,20.49,20.49,93000.0,18.9214,18.9214,18.8845,18.8845,93000.0
2009-08-24 12:35:00,20.5,20.53,20.49,20.53,112000.0,18.8937,18.9214,18.8845,18.9214,112000.0
2009-08-24 12:40:00,20.51,20.54,20.51,20.52,88000.0,18.903,18.9306,18.903,18.9122,88000.0
2009-08-24 12:45:00,20.52,20.52,20.5,20.51,77000.0,18.9122,18.9122,18.8937,18.903,77000.0
2009-08-24 12:50:00,20.52,20.52,20.49,20.49,57000.0,18.9122,18.9122,18.8845,18.8845,57000.0
2009-08-24 12:55:00,20.5,20.5,20.45,20.47,220000.0,18.8937,18.8937,18.8477,18.8661,220000.0
2009-08-24 13:00:00,20.48,20.49,20.46,20.49,53000.0,18.8753,18.8845,18.8569,18.8845,53000.0
2009-08-24 13:05:00,20.49,20.51,20.45,20.46,106000.0,18.8845,18.903,18.8477,18.8569,106000.0
2009-08-24 13:10:00,20.46,20.46,20.39,20.4,233000.0,18.8569,18.8569,18.7924,18.8016,233000.0
2009-08-24 13:15:00,20.4,20.42,20.39,20.41,150000.0,18.8016,18.82,18.7924,18.8108,150000.0
2009-08-24 13:20:00,20.42,20.43,20.34,20.35,170000.0,18.82,18.8292,18.7463,18.7555,170000.0
2009-08-24 13:25:00,20.35,20.37,20.33,20.36,154000.0,18.7555,18.7739,18.7371,18.7647,154000.0
2009-08-24 13:30:00,20.35,20.36,20.34,20.36,129000.0,18.7555,18.7647,18.7463,18.7647,129000.0
2009-08-24 13:35:00,20.36,20.4,20.36,20.39,48000.0,18.7647,18.8016,18.7647,18.7924,48000.0
2009-08-24 13:40:00,20.39,20.39,20.34,20.37,197000.0,18.7924,18.7924,18.7463,18.7739,197000.0
2009-08-24 13:45:00,20.37,20.4,20.37,20.4,51000.0,18.7739,18.8016,18.7739,18.8016,51000.0
2009-08-24 13:50:00,20.4,20.41,20.39,20.39,64000.0,18.8016,18.8108,18.7924,18.7924,64000.0
2009-08-24 13:55:00,20.39,20.39,20.36,20.37,61000.0,18.7924,18.7924,18.7647,18.7739,61000.0
2009-08-24 14:00:00,20.37,20.37,20.35,20.35,40000.0,18.7739,18.7739,18.7555,18.7555,40000.0
2009-08-24 14:05:00,20.35,20.4,20.35,20.4,130000.0,18.7555,18.8016,18.7555,18.8016,130000.0
2009-08-24 14:10:00,20.4,20.4,20.37,20.4,60000.0,18.8016,18.8016,18.7739,18.8016,60000.0
2009-08-24 14:15:00,20.4,20.41,20.4,20.4,122000.0,18.8016,18.8108,18.8016,18.8016,122000.0
2009-08-24 14:20:00,20.4,20.41,20.37,20.37,62000.0,18.8016,18.8108,18.7739,18.7739,62000.0
2009-08-24 14:25:00,20.37,20.38,20.35,20.38,67000.0,18.7739,18.7831,18.7555,18.7831,67000.0
2009-08-24 14:30:00,20.37,20.4,20.36,20.39,68000.0,18.7739,18.8016,18.7647,18.7924,68000.0
2009-08-24 14:35:00,20.39,20.41,20.38,20.39,149000.0,18.7924,18.8108,18.7831,18.7924,149000.0
2009-08-24 14:40:00,20.4,20.42,20.4,20.42,54000.0,18.8016,18.82,18.8016,18.82,54000.0
2009-08-24 14:45:00,20.42,20.42,20.4,20.41,78000.0,18.82,18.82,18.8016,18.8108,78000.0
2009-08-24 14:50:00,20.41,20.43,20.4,20.4,83000.0,18.8108,18.8292,18.8016,18.8016,83000.0
2009-08-24 14:55:00,20.4,20.46,20.4,20.41,160000.0,18.8016,18.8569,18.8016,18.8108,160000.0
2009-08-24 15:00:00,20.42,20.42,20.38,20.38,113000.0,18.82,18.82,18.7831,18.7831,113000.0
2009-08-24 15:05:00,20.37,20.38,20.33,20.34,204000.0,18.7739,18.7831,18.7371,18.7463,204000.0
2009-08-24 15:10:00,20.34,20.39,20.32,20.37,223000.0,18.7463,18.7924,18.7278,18.7739,223000.0
2009-08-24 15:15:00,20.37,20.38,20.35,20.36,120000.0,18.7739,18.7831,18.7555,18.7647,120000.0
2009-08-24 15:20:00,20.36,20.4,20.33,20.4,274000.0,18.7647,18.8016,18.7371,18.8016,274000.0
2009-08-24 15:25:00,20.39,20.46,20.39,20.43,119000.0,18.7924,18.8569,18.7924,18.8292,119000.0
2009-08-24 15:30:00,20.43,20.45,20.41,20.45,219000.0,18.8292,18.8477,18.8108,18.8477,219000.0
2009-08-24 15:35:00,20.45,20.46,20.44,20.45,253000.0,18.8477,18.8569,18.8384,18.8477,253000.0
2009-08-24 15:40:00,20.45,20.45,20.4,20.43,287000.0,18.8477,18.8477,18.8016,18.8292,287000.0
2009-08-24 15:45:00,20.42,20.43,20.39,20.4,196000.0,18.82,18.8292,18.7924,18.8016,196000.0
2009-08-24 15:50:00,20.4,20.44,20.4,20.41,164000.0,18.8016,18.8384,18.8016,18.8108,164000.0
2009-08-24 15:55:00,20.41,20.44,20.41,20.42,344000.0,18.8108,18.8384,18.8108,18.82,344000.0
2009-08-25 09:30:00,20.69,20.75,20.64,20.73,582000.0,19.0689,19.1242,19.0228,19.1057,582000.0
2009-08-25 09:35:00,20.73,20.75,20.66,20.73,311000.0,19.1057,19.1242,19.0412,19.1057,311000.0
2009-08-25 09:40:00,20.73,20.79,20.71,20.76,211000.0,19.1057,19.161,19.0873,19.1334,211000.0
2009-08-25 09:45:00,20.76,20.79,20.63,20.66,364000.0,19.1334,19.161,19.0136,19.0412,364000.0
2009-08-25 09:50:00,20.66,20.73,20.66,20.72,205000.0,19.0412,19.1057,19.0412,19.0965,205000.0
2009-08-25 09:55:00,20.73,20.74,20.69,20.71,203000.0,19.1057,19.1149,19.0689,19.0873,203000.0
2009-08-25 10:00:00,20.71,20.87,20.71,20.83,575000.0,19.0873,19.2348,19.0873,19.1979,575000.0
2009-08-25 10:05:00,20.83,20.87,20.83,20.85,288000.0,19.1979,19.2348,19.1979,19.2163,288000.0
2009-08-25 10:10:00,20.85,20.87,20.8,20.87,212000.0,19.2163,19.2348,19.1702,19.2348,212000.0
2009-08-25 10:15:00,20.88,20.9,20.78,20.78,400000.0,19.244,19.2624,19.1518,19.1518,400000.0
2009-08-25 10:20:00,20.8,20.85,20.8,20.85,108000.0,19.1702,19.2163,19.1702,19.2163,108000.0
2009-08-25 10:25:00,20.84,20.86,20.79,20.79,78000.0,19.2071,19.2255,19.161,19.161,78000.0
2009-08-25 10:30:00,20.78,20.79,20.75,20.78,147000.0,19.1518,19.161,19.1242,19.1518,147000.0
2009-08-25 10:35:00,20.78,20.8,20.76,20.77,134000.0,19.1518,19.1702,19.1334,19.1426,134000.0
2009-08-25 10:40:00,20.77,20.78,20.75,20.76,80000.0,19.1426,19.1518,19.1242,19.1334,80000.0
2009-08-25 10:45:00,20.76,20.8,20.75,20.79,137000.0,19.1334,19.1702,19.1242,19.161,137000.0
2009-08-25 10:50:00,20.79,20.87,20.79,20.83,265000.0,19.161,19.2348,19.161,19.1979,265000.0
2009-08-25 10:55:00,20.83,20.86,20.82,20.84,53000.0,19.1979,19.2255,19.1887,19.2071,53000.0
2009-08-25 11:00:00,20.84,20.84,20.8,20.82,63000.0,19.2071,19.2071,19.1702,19.1887,63000.0
2009-08-25 11:05:00,20.83,20.85,20.82,20.85,52000.0,19.1979,19.2163,19.1887,19.2163,52000.0
2009-08-25 11:10:00,20.84,20.87,20.82,20.87,114000.0,19.2071,19.2348,19.1887,19.2348,114000.0
2009-08-25 11:15:00,20.87,20.88,20.83,20.87,92000.0,19.2348,19.244,19.1979,19.2348,92000.0
2009-08-25 11:20:00,20.87,20.87,20.82,20.82,43000.0,19.2348,19.2348,19.1887,19.1887,43000.0
2009-08-25 11:25:00,20.82,20.88,20.82,20.88,148000.0,19.1887,19.244,19.1887,19.244,148000.0
2009-08-25 11:30:00,20.88,20.93,20.88,20.89,293000.0,19.244,19.2901,19.244,19.2532,293000.0
2009-08-25 11:35:00,20.9,20.93,20.9,20.93,171000.0,19.2624,19.2901,19.2624,19.2901,171000.0
2009-08-25 11:40:00,20.92,20.99,20.92,20.96,262000.0,19.2808,19.3454,19.2808,19.3177,262000.0
2009-08-25 11:45:00,20.96,21.0,20.95,21.0,637000.0,19.3177,19.3546,19.3085,19.3546,637000.0
2009-08-25 11:50:00,20.99,21.0,20.98,20.98,138000.0,19.3454,19.3546,19.3361,19.3361,138000.0
2009-08-25 11:55:00,20.98,21.02,20.97,21.02,161000.0,19.3361,19.373,19.3269,19.373,161000.0
2009-08-25 12:00:00,21.02,21.06,21.01,21.06,205000.0,19.373,19.4099,19.3638,19.4099,205000.0
2009-08-25 12:05:00,21.05,21.08,21.03,21.06,296000.0,19.4007,19.4283,19.3822,19.4099,296000.0
2009-08-25 12:10:00,21.06,21.06,21.01,21.02,113000.0,19.4099,19.4099,19.3638,19.373,113000.0
2009-08-25 12:15:00,21.04,21.05,21.02,21.05,60000.0,19.3914,19.4007,19.373,19.4007,60000.0
2009-08-25 12:20:00,21.05,21.07,21.04,21.06,44000.0,19.4007,19.4191,19.3914,19.4099,44000.0
2009-08-25 12:25:00,21.06,21.09,21.06,21.08,105000.0,19.4099,19.4375,19.4099,19.4283,105000.0
2009-08-25 12:30:00,21.09,21.11,21.09,21.09,156000.0,19.4375,19.456,19.4375,19.4375,156000.0
2009-08-25 12:35:00,21.09,21.1,21.09,21.09,56000.0,19.4375,19.4467,19.4375,19.4375,56000.0
2009-08-25 12:40:00,21.09,21.09,21.06,21.06,49000.0,19.4375,19.4375,19.4099,19.4099,49000.0
2009-08-25 12:45:00,21.06,21.06,21.02,21.03,60000.0,19.4099,19.4099,19.373,19.3822,60000.0
2009-08-25 12:50:00,21.03,21.04,20.99,21.04,125000.0,19.3822,19.3914,19.3454,19.3914,125000.0
2009-08-25 12:55:00,21.04,21.05,21.0,21.03,137000.0,19.3914,19.4007,19.3546,19.3822,137000.0
2009-08-25 13:00:00,21.03,21.03,21.0,21.0,60000.0,19.3822,19.3822,19.3546,19.3546,60000.0
2009-08-25 13:05:00,21.01,21.01,20.98,20.98,79000.0,19.3638,19.3638,19.3361,19.3361,79000.0
2009-08-25 13:10:00,20.98,21.03,20.98,21.03,58000.0,19.3361,19.3822,19.3361,19.3822,58000.0
2009-08-25 13:15:00,21.02,21.04,21.0,21.01,53000.0,19.373,19.3914,19.3546,19.3638,53000.0
2009-08-25 13:20:00,21.0,21.01,20.97,20.97,187000.0,19.3546,19.3638,19.3269,19.3269,187000.0
2009-08-25 13:25:00,20.97,20.98,20.96,20.96,89000.0,19.3269,19.3361,19.3177,19.3177,89000.0
2009-08-25 13:30:00,20.97,20.99,20.96,20.98,71000.0,19.3269,19.3454,19.3177,19.3361,71000.0
2009-08-25 13:35:00,20.99,21.02,20.98,20.99,94000.0,19.3454,19.373,19.3361,19.3454,94000.0
2009-08-25 13:40:00,21.0,21.0,20.98,20.98,44000.0,19.3546,19.3546,19.3361,19.3361,44000.0
2009-08-25 13:45:00,20.98,20.98,20.97,20.97,47000.0,19.3361,19.3361,19.3269,19.3269,47000.0
2009-08-25 13:50:00,20.97,20.97,20.94,20.94,122000.0,19.3269,19.3269,19.2993,19.2993,122000.0
2009-08-25 13:55:00,20.95,20.95,20.93,20.95,107000.0,19.3085,19.3085,19.2901,19.3085,107000.0
2009-08-25 14:00:00,20.95,20.97,20.92,20.97,127000.0,19.3085,19.3269,19.2808,19.3269,127000.0
2009-08-25 14:05:00,20.96,21.02,20.95,20.99,219000.0,19.3177,19.373,19.3085,19.3454,219000.0
2009-08-25 14:10:00,20.99,21.01,20.99,21.0,102000.0,19.3454,19.3638,19.3454,19.3546,102000.0
2009-08-25 14:15:00,21.0,21.02,21.0,21.01,83000.0,19.3546,19.373,19.3546,19.3638,83000.0
2009-08-25 14:20:00,21.0,21.02,20.98,20.99,46000.0,19.3546,19.373,19.3361,19.3454,46000.0
2009-08-25 14:25:00,21.0,21.01,20.98,20.99,75000.0,19.3546,19.3638,19.3361,19.3454,75000.0
2009-08-25 14:30:00,21.0,21.0,20.96,20.96,74000.0,19.3546,19.3546,19.3177,19.3177,74000.0
2009-08-25 14:35:00,20.97,20.97,20.91,20.93,146000.0,19.3269,19.3269,19.2716,19.2901,146000.0
2009-08-25 14:40:00,20.93,20.93,20.89,20.89,192000.0,19.2901,19.2901,19.2532,19.2532,192000.0
2009-08-25 14:45:00,20.9,20.9,20.87,20.9,88000.0,19.2624,19.2624,19.2348,19.2624,88000.0
2009-08-25 14:50:00,20.9,20.92,20.89,20.91,189000.0,19.2624,19.2808,19.2532,19.2716,189000.0
2009-08-25 14:55:00,20.91,20.91,20.87,20.88,133000.0,19.2716,19.2716,19.2348,19.244,133000.0
2009-08-25 15:00:00,20.88,20.92,20.88,20.9,147000.0,19.244,19.2808,19.244,19.2624,147000.0
2009-08-25 15:05:00,20.9,20.91,20.89,20.89,119000.0,19.2624,19.2716,19.2532,19.2532,119000.0
2009-08-25 15:10:00,20.89,20.9,20.89,20.9,127000.0,19.2532,19.2624,19.2532,19.2624,127000.0
2009-08-25 15:15:00,20.9,20.91,20.88,20.9,136000.0,19.2624,19.2716,19.244,19.2624,136000.0
2009-08-25 15:20:00,20.89,20.89,20.85,20.88,343000.0,19.2532,19.2532,19.2163,19.244,343000.0
2009-08-25 15:25:00,20.88,20.91,20.88,20.91,266000.0,19.244,19.2716,19.244,19.2716,266000.0
2009-08-25 15:30:00,20.91,20.91,20.87,20.88,401000.0,19.2716,19.2716,19.2348,19.244,401000.0
2009-08-25 15:35:00,20.88,20.91,20.88,20.89,244000.0,19.244,19.2716,19.244,19.2532,244000.0
2009-08-25 15:40:00,20.89,20.89,20.85,20.85,438000.0,19.2532,19.2532,19.2163,19.2163,438000.0
2009-08-25 15:45:00,20.85,20.86,20.83,20.85,502000.0,19.2163,19.2255,19.1979,19.2163,502000.0
2009-08-25 15:50:00,20.85,20.89,20.84,20.88,440000.0,19.2163,19.2532,19.2071,19.244,440000.0
2009-08-25 15:55:00,20.88,20.89,20.84,20.88,550000.0,19.244,19.2532,19.2071,19.244,550000.0
2009-08-26 09:30:00,20.82,20.82,20.68,20.78,306000.0,19.1887,19.1887,19.0596,19.1518,306000.0
2009-08-26 09:35:00,20.77,20.78,20.7,20.74,194000.0,19.1426,19.1518,19.0781,19.1149,194000.0
2009-08-26 09:40:00,20.75,20.76,20.72,20.74,169000.0,19.1242,19.1334,19.0965,19.1149,169000.0
2009-08-26 09:45:00,20.73,20.76,20.64,20.65,457000.0,19.1057,19.1334,19.0228,19.032,457000.0
2009-08-26 09:50:00,20.63,20.66,20.61,20.66,251000.0,19.0136,19.0412,18.9951,19.0412,251000.0
2009-08-26 09:55:00,20.66,20.68,20.64,20.65,177000.0,19.0412,19.0596,19.0228,19.032,177000.0
2009-08-26 10:00:00,20.66,20.71,20.65,20.65,475000.0,19.0412,19.0873,19.032,19.032,475000.0
2009-08-26 10:05:00,20.65,20.67,20.62,20.62,353000.0,19.032,19.0504,19.0043,19.0043,353000.0
2009-08-26 10:10:00,20.63,20.64,20.55,20.61,496000.0,19.0136,19.0228,18.9398,18.9951,496000.0
2009-08-26 10:15:00,20.6,20.62,20.58,20.58,233000.0,18.9859,19.0043,18.9675,18.9675,233000.0
2009-08-26 10:20:00,20.59,20.62,20.59,20.59,156000.0,18.9767,19.0043,18.9767,18.9767,156000.0
2009-08-26 10:25:00,20.59,20.6,20.57,20.57,181000.0,18.9767,18.9859,18.9583,18.9583,181000.0
2009-08-26 10:30:00,20.57,20.61,20.56,20.6,246000.0,18.9583,18.9951,18.949,18.9859,246000.0
2009-08-26 10:35:00,20.59,20.62,20.55,20.56,199000.0,18.9767,19.0043,18.9398,18.949,199000.0
2009-08-26 10:40:00,20.59,20.59,20.54,20.54,230000.0,18.9767,18.9767,18.9306,18.9306,230000.0
2009-08-26 10:45:00,20.55,20.56,20.53,20.54,266000.0,18.9398,18.949,18.9214,18.9306,266000.0
2009-08-26 10:50:00,20.54,20.55,20.51,20.55,234000.0,18.9306,18.9398,18.903,18.9398,234000.0
2009-08-26 10:55:00,20.56,20.56,20.49,20.51,181000.0,18.949,18.949,18.8845,18.903,181000.0
2009-08-26 11:00:00,20.51,20.51,20.49,20.51,237000.0,18.903,18.903,18.8845,18.903,237000.0
2009-08-26 11:05:00,20.51,20.51,20.49,20.49,165000.0,18.903,18.903,18.8845,18.8845,165000.0
2009-08-26 11:10:00,20.49,20.49,20.43,20.43,195000.0,18.8845,18.8845,18.8292,18.8292,195000.0
2009-08-26 11:15:00,20.44,20.48,20.44,20.45,98000.0,18.8384,18.8753,18.8384,18.8477,98000.0
2009-08-26 11:20:00,20.46,20.46,20.43,20.44,112000.0,18.8569,18.8569,18.8292,18.8384,112000.0
2009-08-26 11:25:00,20.44,20.47,20.43,20.45,70000.0,18.8384,18.8661,18.8292,18.8477,70000.0
2009-08-26 11:30:00,20.45,20.46,20.43,20.44,117000.0,18.8477,18.8569,18.8292,18.8384,117000.0
2009-08-26 11:35:00,20.44,20.46,20.43,20.43,68000.0,18.8384,18.8569,18.8292,18.8292,68000.0
2009-08-26 11:40:00,20.44,20.46,20.42,20.45,70000.0,18.8384,18.8569,18.82,18.8477,70000.0
2009-08-26 11:45:00,20.44,20.46,20.43,20.45,76000.0,18.8384,18.8569,18.8292,18.8477,76000.0
2009-08-26 11:50:00,20.44,20.5,20.44,20.48,264000.0,18.8384,18.8937,18.8384,18.8753,264000.0
2009-08-26 11:55:00,20.48,20.48,20.43,20.43,71000.0,18.8753,18.8753,18.8292,18.8292,71000.0
2009-08-26 12:00:00,20.44,20.48,20.44,20.48,37000.0,18.8384,18.8753,18.8384,18.8753,37000.0
2009-08-26 12:05:00,20.48,20.48,20.45,20.46,82000.0,18.8753,18.8753,18.8477,18.8569,82000.0
2009-08-26 12:10:00,20.46,20.48,20.46,20.46,106000.0,18.8569,18.8753,18.8569,18.8569,106000.0
2009-08-26 12:15:00,20.48,20.48,20.43,20.43,138000.0,18.8753,18.8753,18.8292,18.8292,138000.0
2009-08-26 12:20:00,20.43,20.46,20.43,20.43,102000.0,18.8292,18.8569,18.8292,18.8292,102000.0
2009-08-26 12:25:00,20.44,20.44,20.42,20.43,155000.0,18.8384,18.8384,18.82,18.8292,155000.0
2009-08-26 12:30:00,20.44,20.48,20.43,20.48,194000.0,18.8384,18.8753,18.8292,18.8753,194000.0
2009-08-26 12:35:00,20.48,20.48,20.45,20.46,100000.0,18.8753,18.8753,18.8477,18.8569,100000.0
2009-08-26 12:40:00,20.46,20.51,20.46,20.49,215000.0,18.8569,18.903,18.8569,18.8845,215000.0
2009-08-26 12:45:00,20.49,20.49,20.47,20.49,36000.0,18.8845,18.8845,18.8661,18.8845,36000.0
2009-08-26 12:50:00,20.49,20.5,20.49,20.5,22000.0,18.8845,18.8937,18.8845,18.8937,22000.0
2009-08-26 12:55:00,20.5,20.5,20.48,20.49,40000.0,18.8937,18.8937,18.8753,18.8845,40000.0
2009-08-26 13:00:00,20.49,20.52,20.49,20.51,141000.0,18.8845,18.9122,18.8845,18.903,141000.0
2009-08-26 13:05:00,20.51,20.51,20.48,20.5,112000.0,18.903,18.903,18.8753,18.8937,112000.0
2009-08-26 13:10:00,20.51,20.52,20.5,20.52,54000.0,18.903,18.9122,18.8937,18.9122,54000.0
2009-08-26 13:15:00,20.52,20.52,20.49,20.49,154000.0,18.9122,18.9122,18.8845,18.8845,154000.0
2009-08-26 13:20:00,20.5,20.51,20.49,20.5,51000.0,18.8937,18.903,18.8845,18.8937,51000.0
2009-08-26 13:25:00,20.5,20.5,20.48,20.49,53000.0,18.8937,18.8937,18.8753,18.8845,53000.0
2009-08-26 13:30:00,20.49,20.5,20.48,20.49,47000.0,18.8845,18.8937,18.8753,18.8845,47000.0
2009-08-26 13:35:00,20.49,20.51,20.49,20.5,89000.0,18.8845,18.903,18.8845,18.8937,89000.0
2009-08-26 13:40:00,20.5,20.5,20.49,20.5,206000.0,18.8937,18.8937,18.8845,18.8937,206000.0
2009-08-26 13:45:00,20.5,20.51,20.49,20.51,124000.0,18.8937,18.903,18.8845,18.903,124000.0
2009-08-26 13:50:00,20.51,20.55,20.5,20.53,189000.0,18.903,18.9398,18.8937,18.9214,189000.0
2009-08-26 13:55:00,20.53,20.6,20.53,20.6,171000.0,18.9214,18.9859,18.9214,18.9859,171000.0
2009-08-26 14:00:00,20.6,20.6,20.56,20.56,81000.0,18.9859,18.9859,18.949,18.949,81000.0
2009-08-26 14:05:00,20.56,20.61,20.56,20.6,60000.0,18.949,18.9951,18.949,18.9859,60000.0
2009-08-26 14:10:00,20.6,20.6,20.57,20.58,109000.0,18.9859,18.9859,18.9583,18.9675,109000.0
2009-08-26 14:15:00,20.58,20.6,20.58,20.6,64000.0,18.9675,18.9859,18.9675,18.9859,64000.0
2009-08-26 14:20:00,20.6,20.63,20.6,20.61,110000.0,18.9859,19.0136,18.9859,18.9951,110000.0
2009-08-26 14:25:00,20.61,20.62,20.61,20.61,56000.0,18.9951,19.0043,18.9951,18.9951,56000.0
2009-08-26 14:30:00,20.61,20.63,20.6,20.62,91000.0,18.9951,19.0136,18.9859,19.0043,91000.0
2009-08-26 14:35:00,20.63,20.65,20.63,20.65,55000.0,19.0136,19.032,19.0136,19.032,55000.0
2009-08-26 14:40:00,20.65,20.67,20.65,20.65,142000.0,19.032,19.0504,19.032,19.032,142000.0
2009-08-26 14:45:00,20.66,20.71,20.66,20.71,212000.0,19.0412,19.0873,19.0412,19.0873,212000.0
2009-08-26 14:50:00,20.71,20.71,20.67,20.68,155000.0,19.0873,19.0873,19.0504,19.0596,155000.0
2009-08-26 14:55:00,20.68,20.68,20.63,20.64,129000.0,19.0596,19.0596,19.0136,19.0228,129000.0
2009-08-26 15:00:00,20.64,20.7,20.64,20.67,248000.0,19.0228,19.0781,19.0228,19.0504,248000.0
2009-08-26 15:05:00,20.67,20.67,20.65,20.66,58000.0,19.0504,19.0504,19.032,19.0412,58000.0
2009-08-26 15:10:00,20.67,20.67,20.65,20.66,71000.0,19.0504,19.0504,19.032,19.0412,71000.0
2009-08-26 15:15:00,20.65,20.68,20.65,20.67,145000.0,19.032,19.0596,19.032,19.0504,145000.0
2009-08-26 15:20:00,20.67,20.68,20.67,20.67,65000.0,19.0504,19.0596,19.0504,19.0504,65000.0
2009-08-26 15:25:00,20.67,20.72,20.67,20.7,169000.0,19.0504,19.0965,19.0504,19.0781,169000.0
2009-08-26 15:30:00,20.7,20.7,20.66,20.68,215000.0,19.0781,19.0781,19.0412,19.0596,215000.0
2009-08-26 15:35:00,20.68,20.7,20.68,20.69,158000.0,19.0596,19.0781,19.0596,19.0689,158000.0
2009-08-26 15:40:00,20.69,20.69,20.64,20.66,210000.0,19.0689,19.0689,19.0228,19.0412,210000.0
2009-08-26 15:45:00,20.66,20.67,20.63,20.63,229000.0,19.0412,19.0504,19.0136,19.0136,229000.0
2009-08-26 15:50:00,20.63,20.69,20.63,20.69,205000.0,19.0136,19.0689,19.0136,19.0689,205000.0
2009-08-26 15:55:00,20.69,20.7,20.66,20.68,426000.0,19.0689,19.0781,19.0412,19.0596,426000.0
2009-08-27 09:30:00,20.65,20.69,20.47,20.49,153000.0,19.032,19.0689,18.8661,18.8845,153000.0
2009-08-27 09:35:00,20.47,20.61,20.44,20.53,228000.0,18.8661,18.9951,18.8384,18.9214,228000.0
2009-08-27 09:40:00,20.54,20.54,20.47,20.5,147000.0,18.9306,18.9306,18.8661,18.8937,147000.0
2009-08-27 09:45:00,20.5,20.55,20.49,20.51,87000.0,18.8937,18.9398,18.8845,18.903,87000.0
2009-08-27 09:50:00,20.5,20.5,20.45,20.49,103000.0,18.8937,18.8937,18.8477,18.8845,103000.0
2009-08-27 09:55:00,20.5,20.51,20.47,20.47,72000.0,18.8937,18.903,18.8661,18.8661,72000.0
2009-08-27 10:00:00,20.47,20.47,20.36,20.38,315000.0,18.8661,18.8661,18.7647,18.7831,315000.0
2009-08-27 10:05:00,20.39,20.41,20.36,20.38,175000.0,18.7924,18.8108,18.7647,18.7831,175000.0
2009-08-27 10:10:00,20.39,20.41,20.38,20.41,95000.0,18.7924,18.8108,18.7831,18.8108,95000.0
2009-08-27 10:15:00,20.4,20.43,20.37,20.38,147000.0,18.8016,18.8292,18.7739,18.7831,147000.0
2009-08-27 10:20:00,20.38,20.4,20.35,20.36,177000.0,18.7831,18.8016,18.7555,18.7647,177000.0
2009-08-27 10:25:00,20.36,20.39,20.34,20.37,180000.0,18.7647,18.7924,18.7463,18.7739,180000.0
2009-08-27 10:30:00,20.36,20.39,20.36,20.36,97000.0,18.7647,18.7924,18.7647,18.7647,97000.0
2009-08-27 10:35:00,20.37,20.37,20.33,20.33,159000.0,18.7739,18.7739,18.7371,18.7371,159000.0
2009-08-27 10:40:00,20.34,20.37,20.33,20.37,148000.0,18.7463,18.7739,18.7371,18.7739,148000.0
2009-08-27 10:45:00,20.36,20.37,20.34,20.34,137000.0,18.7647,18.7739,18.7463,18.7463,137000.0
2009-08-27 10:50:00,20.34,20.34,20.31,20.32,103000.0,18.7463,18.7463,18.7186,18.7278,103000.0
2009-08-27 10:55:00,20.31,20.33,20.31,20.32,142000.0,18.7186,18.7371,18.7186,18.7278,142000.0
2009-08-27 11:00:00,20.32,20.34,20.32,20.32,84000.0,18.7278,18.7463,18.7278,18.7278,84000.0
2009-08-27 11:05:00,20.32,20.33,20.31,20.32,84000.0,18.7278,18.7371,18.7186,18.7278,84000.0
2009-08-27 11:10:00,20.33,20.33,20.31,20.32,86000.0,18.7371,18.7371,18.7186,18.7278,86000.0
2009-08-27 11:15:00,20.32,20.32,20.31,20.31,83000.0,18.7278,18.7278,18.7186,18.7186,83000.0
2009-08-27 11:20:00,20.31,20.34,20.3,20.33,96000.0,18.7186,18.7463,18.7094,18.7371,96000.0
2009-08-27 11:25:00,20.33,20.34,20.32,20.33,137000.0,18.7371,18.7463,18.7278,18.7371,137000.0
2009-08-27 11:30:00,20.33,20.33,20.31,20.31,101000.0,18.7371,18.7371,18.7186,18.7186,101000.0
2009-08-27 11:35:00,20.32,20.33,20.31,20.31,120000.0,18.7278,18.7371,18.7186,18.7186,120000.0
2009-08-27 11:40:00,20.31,20.33,20.31,20.31,101000.0,18.7186,18.7371,18.7186,18.7186,101000.0
2009-08-27 11:45:00,20.32,20.33,20.31,20.32,71000.0,18.7278,18.7371,18.7186,18.7278,71000.0
2009-08-27 11:50:00,20.32,20.35,20.31,20.33,273000.0,18.7278,18.7555,18.7186,18.7371,273000.0
2009-08-27 11:55:00,20.32,20.38,20.32,20.38,125000.0,18.7278,18.7831,18.7278,18.7831,125000.0
2009-08-27 12:00:00,20.38,20.39,20.36,20.37,102000.0,18.7831,18.7924,18.7647,18.7739,102000.0
2009-08-27 12:05:00,20.37,20.38,20.34,20.35,83000.0,18.7739,18.7831,18.7463,18.7555,83000.0
2009-08-27 12:10:00,20.36,20.36,20.35,20.36,91000.0,18.7647,18.7647,18.7555,18.7647,91000.0
2009-08-27 12:15:00,20.35,20.36,20.34,20.35,31000.0,18.7555,18.7647,18.7463,18.7555,31000.0
2009-08-27 12:20:00,20.35,20.35,20.33,20.33,33000.0,18.7555,18.7555,18.7371,18.7371,33000.0
2009-08-27 12:25:00,20.33,20.39,20.32,20.39,79000.0,18.7371,18.7924,18.7278,18.7924,79000.0
2009-08-27 12:30:00,20.39,20.41,20.36,20.36,86000.0,18.7924,18.8108,18.7647,18.7647,86000.0
2009-08-27 12:35:00,20.37,20.37,20.34,20.35,67000.0,18.7739,18.7739,18.7463,18.7555,67000.0
2009-08-27 12:40:00,20.35,20.36,20.32,20.33,54000.0,18.7555,18.7647,18.7278,18.7371,54000.0
2009-08-27 12:45:00,20.33,20.35,20.33,20.35,75000.0,18.7371,18.7555,18.7371,18.7555,75000.0
2009-08-27 12:50:00,20.35,20.36,20.34,20.34,55000.0,18.7555,18.7647,18.7463,18.7463,55000.0
2009-08-27 12:55:00,20.33,20.36,20.32,20.35,47000.0,18.7371,18.7647,18.7278,18.7555,47000.0
2009-08-27 13:00:00,20.35,20.38,20.34,20.37,100000.0,18.7555,18.7831,18.7463,18.7739,100000.0
2009-08-27 13:05:00,20.36,20.39,20.36,20.38,45000.0,18.7647,18.7924,18.7647,18.7831,45000.0
2009-08-27 13:10:00,20.37,20.38,20.35,20.36,95000.0,18.7739,18.7831,18.7555,18.7647,95000.0
2009-08-27 13:15:00,20.36,20.37,20.34,20.37,66000.0,18.7647,18.7739,18.7463,18.7739,66000.0
2009-08-27 13:20:00,20.38,20.39,20.38,20.38,72000.0,18.7831,18.7924,18.7831,18.7831,72000.0
2009-08-27 13:25:00,20.38,20.38,20.35,20.36,48000.0,18.7831,18.7831,18.7555,18.7647,48000.0
2009-08-27 13:30:00,20.37,20.37,20.35,20.37,49000.0,18.7739,18.7739,18.7555,18.7739,49000.0
2009-08-27 13:35:00,20.38,20.44,20.37,20.42,128000.0,18.7831,18.8384,18.7739,18.82,128000.0
2009-08-27 13:40:00,20.43,20.44,20.4,20.41,95000.0,18.8292,18.8384,18.8016,18.8108,95000.0
2009-08-27 13:45:00,20.42,20.47,20.42,20.45,86000.0,18.82,18.8661,18.82,18.8477,86000.0
2009-08-27 13:50:00,20.44,20.49,20.44,20.49,79000.0,18.8384,18.8845,18.8384,18.8845,79000.0
2009-08-27 13:55:00,20.5,20.52,20.49,20.52,141000.0,18.8937,18.9122,18.8845,18.9122,141000.0
2009-08-27 14:00:00,20.52,20.54,20.5,20.54,121000.0,18.9122,18.9306,18.8937,18.9306,121000.0
2009-08-27 14:05:00,20.54,20.57,20.54,20.57,85000.0,18.9306,18.9583,18.9306,18.9583,85000.0
2009-08-27 14:10:00,20.57,20.58,20.55,20.55,119000.0,18.9583,18.9675,18.9398,18.9398,119000.0
2009-08-27 14:15:00,20.56,20.59,20.55,20.58,75000.0,18.949,18.9767,18.9398,18.9675,75000.0
2009-08-27 14:20:00,20.58,20.6,20.57,20.58,70000.0,18.9675,18.9859,18.9583,18.9675,70000.0
2009-08-27 14:25:00,20.58,20.59,20.56,20.56,120000.0,18.9675,18.9767,18.949,18.949,120000.0
2009-08-27 14:30:00,20.56,20.59,20.56,20.59,55000.0,18.949,18.9767,18.949,18.9767,55000.0
2009-08-27 14:35:00,20.6,20.61,20.58,20.6,142000.0,18.9859,18.9951,18.9675,18.9859,142000.0
2009-08-27 14:40:00,20.6,20.63,20.6,20.63,69000.0,18.9859,19.0136,18.9859,19.0136,69000.0
2009-08-27 14:45:00,20.63,20.63,20.6,20.6,95000.0,19.0136,19.0136,18.9859,18.9859,95000.0
2009-08-27 14:50:00,20.61,20.61,20.6,20.6,85000.0,18.9951,18.9951,18.9859,18.9859,85000.0
2009-08-27 14:55:00,20.6,20.61,20.59,20.6,80000.0,18.9859,18.9951,18.9767,18.9859,80000.0
2009-08-27 15:00:00,20.6,20.61,20.6,20.61,81000.0,18.9859,18.9951,18.9859,18.9951,81000.0
2009-08-27 15:05:00,20.6,20.62,20.59,20.61,87000.0,18.9859,19.0043,18.9767,18.9951,87000.0
2009-08-27 15:10:00,20.61,20.61,20.6,20.6,53000.0,18.9951,18.9951,18.9859,18.9859,53000.0
2009-08-27 15:15:00,20.61,20.62,20.6,20.61,44000.0,18.9951,19.0043,18.9859,18.9951,44000.0
2009-08-27 15:20:00,20.61,20.62,20.6,20.6,100000.0,18.9951,19.0043,18.9859,18.9859,100000.0
2009-08-27 15:25:00,20.6,20.6,20.58,20.6,160000.0,18.9859,18.9859,18.9675,18.9859,160000.0
2009-08-27 15:30:00,20.59,20.63,20.59,20.61,115000.0,18.9767,19.0136,18.9767,18.9951,115000.0
2009-08-27 15:35:00,20.6,20.63,20.6,20.63,101000.0,18.9859,19.0136,18.9859,19.0136,101000.0
2009-08-27 15:40:00,20.64,20.65,20.61,20.64,159000.0,19.0228,19.032,18.9951,19.0228,159000.0
2009-08-27 15:45:00,20.64,20.65,20.62,20.64,205000.0,19.0228,19.032,19.0043,19.0228,205000.0
2009-08-27 15:50:00,20.64,20.67,20.63,20.63,254000.0,19.0228,19.0504,19.0136,19.0136,254000.0
2009-08-27 15:55:00,20.63,20.65,20.6,20.65,337000.0,19.0136,19.032,18.9859,19.032,337000.0
2009-08-28 09:30:00,20.78,20.82,20.68,20.68,127000.0,19.1518,19.1887,19.0596,19.0596,127000.0
2009-08-28 09:35:00,20.7,20.78,20.66,20.72,421000.0,19.0781,19.1518,19.0412,19.0965,421000.0
2009-08-28 09:40:00,20.7,20.72,20.66,20.68,343000.0,19.0781,19.0965,19.0412,19.0596,343000.0
2009-08-28 09:45:00,20.68,20.77,20.67,20.7,233000.0,19.0596,19.1426,19.0504,19.0781,233000.0
2009-08-28 09:50:00,20.72,20.72,20.66,20.68,154000.0,19.0965,19.0965,19.0412,19.0596,154000.0
2009-08-28 09:55:00,20.68,20.71,20.57,20.62,446000.0,19.0596,19.0873,18.9583,19.0043,446000.0
2009-08-28 10:00:00,20.62,20.64,20.57,20.6,113000.0,19.0043,19.0228,18.9583,18.9859,113000.0
2009-08-28 10:05:00,20.59,20.6,20.57,20.57,60000.0,18.9767,18.9859,18.9583,18.9583,60000.0
2009-08-28 10:10:00,20.57,20.62,20.57,20.61,101000.0,18.9583,19.0043,18.9583,18.9951,101000.0
2009-08-28 10:15:00,20.6,20.62,20.6,20.6,32000.0,18.9859,19.0043,18.9859,18.9859,32000.0
2009-08-28 10:20:00,20.61,20.61,20.58,20.58,80000.0,18.9951,18.9951,18.9675,18.9675,80000.0
2009-08-28 10:25:00,20.59,20.6,20.57,20.57,109000.0,18.9767,18.9859,18.9583,18.9583,109000.0
2009-08-28 10:30:00,20.58,20.58,20.55,20.57,46000.0,18.9675,18.9675,18.9398,18.9583,46000.0
2009-08-28 10:35:00,20.57,20.61,20.57,20.61,85000.0,18.9583,18.9951,18.9583,18.9951,85000.0
2009-08-28 10:40:00,20.6,20.6,20.59,20.6,57000.0,18.9859,18.9859,18.9767,18.9859,57000.0
2009-08-28 10:45:00,20.6,20.61,20.6,20.6,58000.0,18.9859,18.9951,18.9859,18.9859,58000.0
2009-08-28 10:50:00,20.61,20.61,20.6,20.6,69000.0,18.9951,18.9951,18.9859,18.9859,69000.0
2009-08-28 10:55:00,20.6,20.6,20.59,20.6,22000.0,18.9859,18.9859,18.9767,18.9859,22000.0
2009-08-28 11:00:00,20.59,20.59,20.51,20.51,193000.0,18.9767,18.9767,18.903,18.903,193000.0
2009-08-28 11:05:00,20.51,20.53,20.5,20.51,100000.0,18.903,18.9214,18.8937,18.903,100000.0
2009-08-28 11:10:00,20.52,20.52,20.51,20.51,36000.0,18.9122,18.9122,18.903,18.903,36000.0
2009-08-28 11:15:00,20.51,20.53,20.51,20.52,28000.0,18.903,18.9214,18.903,18.9122,28000.0
2009-08-28 11:20:00,20.53,20.56,20.53,20.56,57000.0,18.9214,18.949,18.9214,18.949,57000.0
2009-08-28 11:25:00,20.56,20.57,20.54,20.57,71000.0,18.949,18.9583,18.9306,18.9583,71000.0
2009-08-28 11:30:00,20.57,20.57,20.55,20.56,28000.0,18.9583,18.9583,18.9398,18.949,28000.0
2009-08-28 11:35:00,20.55,20.57,20.55,20.56,36000.0,18.9398,18.9583,18.9398,18.949,36000.0
2009-08-28 11:40:00,20.55,20.57,20.54,20.54,51000.0,18.9398,18.9583,18.9306,18.9306,51000.0
2009-08-28 11:45:00,20.54,20.55,20.53,20.54,121000.0,18.9306,18.9398,18.9214,18.9306,121000.0
2009-08-28 11:50:00,20.55,20.55,20.5,20.51,83000.0,18.9398,18.9398,18.8937,18.903,83000.0
2009-08-28 11:55:00,20.52,20.53,20.5,20.51,87000.0,18.9122,18.9214,18.8937,18.903,87000.0
2009-08-28 12:00:00,20.51,20.53,20.51,20.51,56000.0,18.903,18.9214,18.903,18.903,56000.0
2009-08-28 12:05:00,20.51,20.52,20.5,20.5,117000.0,18.903,18.9122,18.8937,18.8937,117000.0
2009-08-28 12:10:00,20.5,20.5,20.46,20.47,163000.0,18.8937,18.8937,18.8569,18.8661,163000.0
2009-08-28 12:15:00,20.48,20.48,20.43,20.43,98000.0,18.8753,18.8753,18.8292,18.8292,98000.0
2009-08-28 12:20:00,20.44,20.49,20.42,20.42,86000.0,18.8384,18.8845,18.82,18.82,86000.0
2009-08-28 12:25:00,20.42,20.43,20.39,20.4,168000.0,18.82,18.8292,18.7924,18.8016,168000.0
2009-08-28 12:30:00,20.39,20.4,20.37,20.4,82000.0,18.7924,18.8016,18.7739,18.8016,82000.0
2009-08-28 12:35:00,20.39,20.4,20.38,20.38,586000.0,18.7924,18.8016,18.7831,18.7831,586000.0
2009-08-28 12:40:00,20.39,20.42,20.38,20.42,74000.0,18.7924,18.82,18.7831,18.82,74000.0
2009-08-28 12:45:00,20.41,20.42,20.38,20.39,35000.0,18.8108,18.82,18.7831,18.7924,35000.0
2009-08-28 12:50:00,20.39,20.43,20.38,20.43,65000.0,18.7924,18.8292,18.7831,18.8292,65000.0
2009-08-28 12:55:00,20.43,20.43,20.39,20.4,74000.0,18.8292,18.8292,18.7924,18.8016,74000.0
2009-08-28 13:00:00,20.4,20.41,20.38,20.41,75000.0,18.8016,18.8108,18.7831,18.8108,75000.0
2009-08-28 13:05:00,20.41,20.41,20.4,20.41,81000.0,18.8108,18.8108,18.8016,18.8108,81000.0
2009-08-28 13:10:00,20.41,20.43,20.4,20.41,92000.0,18.8108,18.8292,18.8016,18.8108,92000.0
2009-08-28 13:15:00,20.41,20.43,20.4,20.42,50000.0,18.8108,18.8292,18.8016,18.82,50000.0
2009-08-28 13:20:00,20.43,20.43,20.41,20.41,74000.0,18.8292,18.8292,18.8108,18.8108,74000.0
2009-08-28 13:25:00,20.41,20.43,20.4,20.4,37000.0,18.8108,18.8292,18.8016,18.8016,37000.0
2009-08-28 13:30:00,20.41,20.42,20.4,20.41,75000.0,18.8108,18.82,18.8016,18.8108,75000.0
2009-08-28 13:35:00,20.41,20.41,20.4,20.4,44000.0,18.8108,18.8108,18.8016,18.8016,44000.0
2009-08-28 13:40:00,20.4,20.42,20.39,20.39,44000.0,18.8016,18.82,18.7924,18.7924,44000.0
2009-08-28 13:45:00,20.39,20.39,20.33,20.35,178000.0,18.7924,18.7924,18.7371,18.7555,178000.0
2009-08-28 13:50:00,20.37,20.38,20.35,20.38,42000.0,18.7739,18.7831,18.7555,18.7831,42000.0
2009-08-28 13:55:00,20.37,20.38,20.36,20.36,39000.0,18.7739,18.7831,18.7647,18.7647,39000.0
2009-08-28 14:00:00,20.36,20.4,20.33,20.38,106000.0,18.7647,18.8016,18.7371,18.7831,106000.0
2009-08-28 14:05:00,20.38,20.4,20.37,20.4,66000.0,18.7831,18.8016,18.7739,18.8016,66000.0
2009-08-28 14:10:00,20.39,20.4,20.39,20.4,66000.0,18.7924,18.8016,18.7924,18.8016,66000.0
2009-08-28 14:15:00,20.4,20.44,20.4,20.44,132000.0,18.8016,18.8384,18.8016,18.8384,132000.0
2009-08-28 14:20:00,20.43,20.43,20.4,20.4,102000.0,18.8292,18.8292,18.8016,18.8016,102000.0
2009-08-28 14:25:00,20.4,20.41,20.39,20.4,76000.0,18.8016,18.8108,18.7924,18.8016,76000.0
2009-08-28 14:30:00,20.39,20.4,20.38,20.39,65000.0,18.7924,18.8016,18.7831,18.7924,65000.0
2009-08-28 14:35:00,20.39,20.4,20.38,20.39,68000.0,18.7924,18.8016,18.7831,18.7924,68000.0
2009-08-28 14:40:00,20.39,20.4,20.39,20.39,42000.0,18.7924,18.8016,18.7924,18.7924,42000.0
2009-08-28 14:45:00,20.39,20.4,20.38,20.4,84000.0,18.7924,18.8016,18.7831,18.8016,84000.0
2009-08-28 14:50:00,20.4,20.4,20.38,20.39,132000.0,18.8016,18.8016,18.7831,18.7924,132000.0
2009-08-28 14:55:00,20.39,20.4,20.38,20.39,44000.0,18.7924,18.8016,18.7831,18.7924,44000.0
2009-08-28 15:00:00,20.38,20.4,20.38,20.4,105000.0,18.7831,18.8016,18.7831,18.8016,105000.0
2009-08-28 15:05:00,20.4,20.41,20.39,20.4,62000.0,18.8016,18.8108,18.7924,18.8016,62000.0
2009-08-28 15:10:00,20.4,20.41,20.39,20.4,95000.0,18.8016,18.8108,18.7924,18.8016,95000.0
2009-08-28 15:15:00,20.4,20.41,20.39,20.41,84000.0,18.8016,18.8108,18.7924,18.8108,84000.0
2009-08-28 15:20:00,20.41,20.42,20.4,20.41,109000.0,18.8108,18.82,18.8016,18.8108,109000.0
2009-08-28 15:25:00,20.41,20.41,20.38,20.38,198000.0,18.8108,18.8108,18.7831,18.7831,198000.0
2009-08-28 15:30:00,20.39,20.41,20.37,20.38,216000.0,18.7924,18.8108,18.7739,18.7831,216000.0
2009-08-28 15:35:00,20.38,20.41,20.37,20.38,225000.0,18.7831,18.8108,18.7739,18.7831,225000.0
2009-08-28 15:40:00,20.38,20.4,20.35,20.35,198000.0,18.7831,18.8016,18.7555,18.7555,198000.0
2009-08-28 15:45:00,20.35,20.39,20.34,20.34,250000.0,18.7555,18.7924,18.7463,18.7463,250000.0
2009-08-28 15:50:00,20.34,20.38,20.34,20.37,331000.0,18.7463,18.7831,18.7463,18.7739,331000.0
2009-08-28 15:55:00,20.36,20.37,20.35,20.35,483000.0,18.7647,18.7739,18.7555,18.7555,483000.0
2009-08-31 09:30:00,20.21,20.32,20.21,20.21,311000.0,18.6265,18.7278,18.6265,18.6265,311000.0
2009-08-31 09:35:00,20.21,20.21,20.08,20.11,543000.0,18.6265,18.6265,18.5067,18.5343,543000.0
2009-08-31 09:40:00,20.11,20.12,20.01,20.12,518000.0,18.5343,18.5435,18.4421,18.5435,518000.0
2009-08-31 09:45:00,20.1,20.11,20.04,20.07,221000.0,18.5251,18.5343,18.4698,18.4974,221000.0
2009-08-31 09:50:00,20.06,20.1,20.04,20.07,330000.0,18.4882,18.5251,18.4698,18.4974,330000.0
2009-08-31 09:55:00,20.06,20.07,20.04,20.04,190000.0,18.4882,18.4974,18.4698,18.4698,190000.0
2009-08-31 10:00:00,20.04,20.06,19.96,20.0,444000.0,18.4698,18.4882,18.3961,18.4329,444000.0
2009-08-31 10:05:00,20.0,20.03,19.98,20.03,217000.0,18.4329,18.4606,18.4145,18.4606,217000.0
2009-08-31 10:10:00,20.02,20.08,20.01,20.06,354000.0,18.4514,18.5067,18.4421,18.4882,354000.0
2009-08-31 10:15:00,20.07,20.16,20.07,20.16,341000.0,18.4974,18.5804,18.4974,18.5804,341000.0
2009-08-31 10:20:00,20.16,20.18,20.13,20.13,152000.0,18.5804,18.5988,18.5527,18.5527,152000.0
2009-08-31 10:25:00,20.13,20.16,20.12,20.15,211000.0,18.5527,18.5804,18.5435,18.5712,211000.0
2009-08-31 10:30:00,20.15,20.16,20.12,20.13,182000.0,18.5712,18.5804,18.5435,18.5527,182000.0
2009-08-31 10:35:00,20.14,20.24,20.14,20.24,146000.0,18.562,18.6541,18.562,18.6541,146000.0
2009-08-31 10:40:00,20.24,20.26,20.22,20.24,107000.0,18.6541,18.6726,18.6357,18.6541,107000.0
2009-08-31 10:45:00,20.24,20.25,20.21,20.23,75000.0,18.6541,18.6633,18.6265,18.6449,75000.0
2009-08-31 10:50:00,20.24,20.25,20.22,20.22,234000.0,18.6541,18.6633,18.6357,18.6357,234000.0
2009-08-31 10:55:00,20.23,20.25,20.23,20.25,151000.0,18.6449,18.6633,18.6449,18.6633,151000.0
2009-08-31 11:00:00,20.24,20.25,20.23,20.24,114000.0,18.6541,18.6633,18.6449,18.6541,114000.0
2009-08-31 11:05:00,20.24,20.24,20.23,20.24,78000.0,18.6541,18.6541,18.6449,18.6541,78000.0
2009-08-31 11:10:00,20.24,20.24,20.23,20.24,80000.0,18.6541,18.6541,18.6449,18.6541,80000.0
2009-08-31 11:15:00,20.24,20.25,20.23,20.23,137000.0,18.6541,18.6633,18.6449,18.6449,137000.0
2009-08-31 11:20:00,20.23,20.24,20.22,20.23,151000.0,18.6449,18.6541,18.6357,18.6449,151000.0
2009-08-31 11:25:00,20.23,20.23,20.19,20.2,89000.0,18.6449,18.6449,18.608,18.6173,89000.0
2009-08-31 11:30:00,20.19,20.22,20.18,20.18,341000.0,18.608,18.6357,18.5988,18.5988,341000.0
2009-08-31 11:35:00,20.18,20.23,20.15,20.2,68000.0,18.5988,18.6449,18.5712,18.6173,68000.0
2009-08-31 11:40:00,20.22,20.22,20.2,20.2,30000.0,18.6357,18.6357,18.6173,18.6173,30000.0
2009-08-31 11:45:00,20.2,20.21,20.19,20.2,35000.0,18.6173,18.6265,18.608,18.6173,35000.0
2009-08-31 11:50:00,20.2,20.22,20.2,20.21,52000.0,18.6173,18.6357,18.6173,18.6265,52000.0
2009-08-31 11:55:00,20.21,20.21,20.19,20.2,31000.0,18.6265,18.6265,18.608,18.6173,31000.0
2009-08-31 12:00:00,20.2,20.21,20.2,20.2,64000.0,18.6173,18.6265,18.6173,18.6173,64000.0
2009-08-31 12:05:00,20.2,20.2,20.19,20.2,32000.0,18.6173,18.6173,18.608,18.6173,32000.0
2009-08-31 12:10:00,20.2,20.2,20.2,20.2,36000.0,18.6173,18.6173,18.6173,18.6173,36000.0
2009-08-31 12:15:00,20.2,20.21,20.18,20.21,45000.0,18.6173,18.6265,18.5988,18.6265,45000.0
2009-08-31 12:20:00,20.21,20.27,20.21,20.26,126000.0,18.6265,18.6818,18.6265,18.6726,126000.0
2009-08-31 12:25:00,20.26,20.28,20.24,20.25,50000.0,18.6726,18.691,18.6541,18.6633,50000.0
2009-08-31 12:30:00,20.25,20.25,20.23,20.23,769000.0,18.6633,18.6633,18.6449,18.6449,769000.0
2009-08-31 12:35:00,20.22,20.23,20.2,20.21,109000.0,18.6357,18.6449,18.6173,18.6265,109000.0
2009-08-31 12:40:00,20.21,20.22,20.21,20.21,39000.0,18.6265,18.6357,18.6265,18.6265,39000.0
2009-08-31 12:45:00,20.21,20.22,20.21,20.21,14000.0,18.6265,18.6357,18.6265,18.6265,14000.0
2009-08-31 12:50:00,20.21,20.23,20.2,20.2,51000.0,18.6265,18.6449,18.6173,18.6173,51000.0
2009-08-31 12:55:00,20.2,20.22,20.2,20.21,246000.0,18.6173,18.6357,18.6173,18.6265,246000.0
2009-08-31 13:00:00,20.22,20.23,20.21,20.21,94000.0,18.6357,18.6449,18.6265,18.6265,94000.0
2009-08-31 13:05:00,20.22,20.23,20.21,20.23,124000.0,18.6357,18.6449,18.6265,18.6449,124000.0
2009-08-31 13:10:00,20.22,20.23,20.22,20.22,39000.0,18.6357,18.6449,18.6357,18.6357,39000.0
2009-08-31 13:15:00,20.22,20.23,20.22,20.23,75000.0,18.6357,18.6449,18.6357,18.6449,75000.0
2009-08-31 13:20:00,20.22,20.22,20.2,20.21,123000.0,18.6357,18.6357,18.6173,18.6265,123000.0
2009-08-31 13:25:00,20.21,20.22,20.2,20.22,139000.0,18.6265,18.6357,18.6173,18.6357,139000.0
2009-08-31 13:30:00,20.21,20.22,20.2,20.21,75000.0,18.6265,18.6357,18.6173,18.6265,75000.0
2009-08-31 13:35:00,20.21,20.24,20.2,20.23,60000.0,18.6265,18.6541,18.6173,18.6449,60000.0
2009-08-31 13:40:00,20.23,20.23,20.21,20.21,164000.0,18.6449,18.6449,18.6265,18.6265,164000.0
2009-08-31 13:45:00,20.21,20.21,20.2,20.2,50000.0,18.6265,18.6265,18.6173,18.6173,50000.0
2009-08-31 13:50:00,20.2,20.21,20.2,20.2,32000.0,18.6173,18.6265,18.6173,18.6173,32000.0
2009-08-31 13:55:00,20.2,20.21,20.2,20.21,103000.0,18.6173,18.6265,18.6173,18.6265,103000.0
2009-08-31 14:00:00,20.21,20.21,20.2,20.2,50000.0,18.6265,18.6265,18.6173,18.6173,50000.0
2009-08-31 14:05:00,20.2,20.23,20.2,20.21,113000.0,18.6173,18.6449,18.6173,18.6265,113000.0
2009-08-31 14:10:00,20.22,20.23,20.2,20.22,148000.0,18.6357,18.6449,18.6173,18.6357,148000.0
2009-08-31 14:15:00,20.22,20.22,20.2,20.2,34000.0,18.6357,18.6357,18.6173,18.6173,34000.0
2009-08-31 14:20:00,20.2,20.21,20.2,20.2,31000.0,18.6173,18.6265,18.6173,18.6173,31000.0
2009-08-31 14:25:00,20.21,20.21,20.18,20.18,162000.0,18.6265,18.6265,18.5988,18.5988,162000.0
2009-08-31 14:30:00,20.18,20.19,20.17,20.19,84000.0,18.5988,18.608,18.5896,18.608,84000.0
2009-08-31 14:35:00,20.2,20.2,20.18,20.2,95000.0,18.6173,18.6173,18.5988,18.6173,95000.0
2009-08-31 14:40:00,20.19,20.21,20.18,20.2,84000.0,18.608,18.6265,18.5988,18.6173,84000.0
2009-08-31 14:45:00,20.2,20.2,20.2,20.2,35000.0,18.6173,18.6173,18.6173,18.6173,35000.0
2009-08-31 14:50:00,20.2,20.2,20.18,20.19,94000.0,18.6173,18.6173,18.5988,18.608,94000.0
2009-08-31 14:55:00,20.19,20.21,20.19,20.19,143000.0,18.608,18.6265,18.608,18.608,143000.0
2009-08-31 15:00:00,20.19,20.2,20.17,20.17,117000.0,18.608,18.6173,18.5896,18.5896,117000.0
2009-08-31 15:05:00,20.18,20.19,20.17,20.18,85000.0,18.5988,18.608,18.5896,18.5988,85000.0
2009-08-31 15:10:00,20.18,20.19,20.16,20.17,65000.0,18.5988,18.608,18.5804,18.5896,65000.0
2009-08-31 15:15:00,20.16,20.18,20.16,20.17,88000.0,18.5804,18.5988,18.5804,18.5896,88000.0
2009-08-31 15:20:00,20.16,20.18,20.15,20.18,88000.0,18.5804,18.5988,18.5712,18.5988,88000.0
2009-08-31 15:25:00,20.18,20.18,20.13,20.17,159000.0,18.5988,18.5988,18.5527,18.5896,159000.0
2009-08-31 15:30:00,20.17,20.19,20.17,20.19,62000.0,18.5896,18.608,18.5896,18.608,62000.0
2009-08-31 15:35:00,20.19,20.22,20.18,20.21,142000.0,18.608,18.6357,18.5988,18.6265,142000.0
2009-08-31 15:40:00,20.21,20.25,20.21,20.24,313000.0,18.6265,18.6633,18.6265,18.6541,313000.0
2009-08-31 15:45:00,20.24,20.28,20.23,20.26,594000.0,18.6541,18.691,18.6449,18.6726,594000.0
2009-08-31 15:50:00,20.26,20.27,20.25,20.26,394000.0,18.6726,18.6818,18.6633,18.6726,394000.0
2009-08-31 15:55:00,20.27,20.31,20.27,20.28,544000.0,18.6818,18.7186,18.6818,18.691,544000.0
2009-09-01 09:30:00,20.17,20.36,20.15,20.36,402000.0,18.5896,18.7647,18.5712,18.7647,402000.0
2009-09-01 09:35:00,20.36,20.49,20.33,20.44,428000.0,18.7647,18.8845,18.7371,18.8384,428000.0
2009-09-01 09:40:00,20.45,20.45,20.4,20.44,149000.0,18.8477,18.8477,18.8016,18.8384,149000.0
2009-09-01 09:45:00,20.45,20.58,20.45,20.58,279000.0,18.8477,18.9675,18.8477,18.9675,279000.0
2009-09-01 09:50:00,20.58,20.58,20.5,20.52,344000.0,18.9675,18.9675,18.8937,18.9122,344000.0
2009-09-01 09:55:00,20.51,20.62,20.51,20.56,192000.0,18.903,19.0043,18.903,18.949,192000.0
2009-09-01 10:00:00,20.56,20.63,20.55,20.63,237000.0,18.949,19.0136,18.9398,19.0136,237000.0
2009-09-01 10:05:00,20.62,20.72,20.62,20.68,471000.0,19.0043,19.0965,19.0043,19.0596,471000.0
2009-09-01 10:10:00,20.69,20.71,20.58,20.6,341000.0,19.0689,19.0873,18.9675,18.9859,341000.0
2009-09-01 10:15:00,20.59,20.6,20.42,20.43,445000.0,18.9767,18.9859,18.82,18.8292,445000.0
2009-09-01 10:20:00,20.43,20.43,20.36,20.43,465000.0,18.8292,18.8292,18.7647,18.8292,465000.0
2009-09-01 10:25:00,20.44,20.48,20.42,20.47,415000.0,18.8384,18.8753,18.82,18.8661,415000.0
2009-09-01 10:30:00,20.47,20.48,20.42,20.48,326000.0,18.8661,18.8753,18.82,18.8753,326000.0
2009-09-01 10:35:00,20.48,20.51,20.45,20.45,99000.0,18.8753,18.903,18.8477,18.8477,99000.0
2009-09-01 10:40:00,20.45,20.49,20.43,20.48,82000.0,18.8477,18.8845,18.8292,18.8753,82000.0
2009-09-01 10:45:00,20.48,20.48,20.42,20.43,167000.0,18.8753,18.8753,18.82,18.8292,167000.0
2009-09-01 10:50:00,20.44,20.44,20.38,20.4,273000.0,18.8384,18.8384,18.7831,18.8016,273000.0
2009-09-01 10:55:00,20.4,20.42,20.36,20.4,121000.0,18.8016,18.82,18.7647,18.8016,121000.0
2009-09-01 11:00:00,20.4,20.43,20.36,20.43,198000.0,18.8016,18.8292,18.7647,18.8292,198000.0
2009-09-01 11:05:00,20.43,20.46,20.41,20.42,164000.0,18.8292,18.8569,18.8108,18.82,164000.0
2009-09-01 11:10:00,20.41,20.43,20.37,20.4,247000.0,18.8108,18.8292,18.7739,18.8016,247000.0
2009-09-01 11:15:00,20.4,20.43,20.39,20.43,183000.0,18.8016,18.8292,18.7924,18.8292,183000.0
2009-09-01 11:20:00,20.44,20.47,20.36,20.4,237000.0,18.8384,18.8661,18.7647,18.8016,237000.0
2009-09-01 11:25:00,20.41,20.43,20.36,20.36,234000.0,18.8108,18.8292,18.7647,18.7647,234000.0
2009-09-01 11:30:00,20.37,20.37,20.28,20.31,281000.0,18.7739,18.7739,18.691,18.7186,281000.0
2009-09-01 11:35:00,20.31,20.31,20.21,20.29,380000.0,18.7186,18.7186,18.6265,18.7002,380000.0
2009-09-01 11:40:00,20.29,20.38,20.28,20.36,276000.0,18.7002,18.7831,18.691,18.7647,276000.0
2009-09-01 11:45:00,20.37,20.37,20.31,20.31,115000.0,18.7739,18.7739,18.7186,18.7186,115000.0
2009-09-01 11:50:00,20.32,20.34,20.29,20.34,157000.0,18.7278,18.7463,18.7002,18.7463,157000.0
2009-09-01 11:55:00,20.35,20.35,20.23,20.29,111000.0,18.7555,18.7555,18.6449,18.7002,111000.0
2009-09-01 12:00:00,20.29,20.29,20.28,20.29,94000.0,18.7002,18.7002,18.691,18.7002,94000.0
2009-09-01 12:05:00,20.29,20.31,20.27,20.3,113000.0,18.7002,18.7186,18.6818,18.7094,113000.0
2009-09-01 12:10:00,20.3,20.3,20.25,20.29,187000.0,18.7094,18.7094,18.6633,18.7002,187000.0
2009-09-01 12:15:00,20.29,20.3,20.27,20.3,204000.0,18.7002,18.7094,18.6818,18.7094,204000.0
2009-09-01 12:20:00,20.31,20.35,20.31,20.33,170000.0,18.7186,18.7555,18.7186,18.7371,170000.0
2009-09-01 12:25:00,20.34,20.37,20.31,20.37,214000.0,18.7463,18.7739,18.7186,18.7739,214000.0
2009-09-01 12:30:00,20.36,20.36,20.35,20.36,66000.0,18.7647,18.7647,18.7555,18.7647,66000.0
2009-09-01 12:35:00,20.35,20.37,20.32,20.34,68000.0,18.7555,18.7739,18.7278,18.7463,68000.0
2009-09-01 12:40:00,20.34,20.37,20.32,20.37,62000.0,18.7463,18.7739,18.7278,18.7739,62000.0
2009-09-01 12:45:00,20.37,20.37,20.35,20.36,71000.0,18.7739,18.7739,18.7555,18.7647,71000.0
2009-09-01 12:50:00,20.36,20.49,20.34,20.34,657000.0,18.7647,18.8845,18.7463,18.7463,657000.0
2009-09-01 12:55:00,20.34,20.36,20.31,20.31,138000.0,18.7463,18.7647,18.7186,18.7186,138000.0
2009-09-01 13:00:00,20.31,20.32,20.27,20.29,67000.0,18.7186,18.7278,18.6818,18.7002,67000.0
2009-09-01 13:05:00,20.29,20.31,20.21,20.24,178000.0,18.7002,18.7186,18.6265,18.6541,178000.0
2009-09-01 13:10:00,20.24,20.29,20.24,20.24,225000.0,18.6541,18.7002,18.6541,18.6541,225000.0
2009-09-01 13:15:00,20.25,20.25,20.19,20.2,127000.0,18.6633,18.6633,18.608,18.6173,127000.0
2009-09-01 13:20:00,20.2,20.23,20.18,20.22,94000.0,18.6173,18.6449,18.5988,18.6357,94000.0
2009-09-01 13:25:00,20.23,20.26,20.21,20.24,63000.0,18.6449,18.6726,18.6265,18.6541,63000.0
2009-09-01 13:30:00,20.24,20.24,20.2,20.23,139000.0,18.6541,18.6541,18.6173,18.6449,139000.0
2009-09-01 13:35:00,20.22,20.23,20.2,20.22,62000.0,18.6357,18.6449,18.6173,18.6357,62000.0
2009-09-01 13:40:00,20.21,20.23,20.21,20.22,51000.0,18.6265,18.6449,18.6265,18.6357,51000.0
2009-09-01 13:45:00,20.22,20.25,20.21,20.23,76000.0,18.6357,18.6633,18.6265,18.6449,76000.0
2009-09-01 13:50:00,20.23,20.23,20.21,20.22,121000.0,18.6449,18.6449,18.6265,18.6357,121000.0
2009-09-01 13:55:00,20.23,20.27,20.23,20.25,34000.0,18.6449,18.6818,18.6449,18.6633,34000.0
2009-09-01 14:00:00,20.25,20.28,20.25,20.27,109000.0,18.6633,18.691,18.6633,18.6818,109000.0
2009-09-01 14:05:00,20.27,20.32,20.27,20.3,180000.0,18.6818,18.7278,18.6818,18.7094,180000.0
2009-09-01 14:10:00,20.3,20.32,20.3,20.32,48000.0,18.7094,18.7278,18.7094,18.7278,48000.0
2009-09-01 14:15:00,20.32,20.32,20.28,20.3,94000.0,18.7278,18.7278,18.691,18.7094,94000.0
2009-09-01 14:20:00,20.3,20.3,20.26,20.27,92000.0,18.7094,18.7094,18.6726,18.6818,92000.0
2009-09-01 14:25:00,20.27,20.29,20.26,20.28,59000.0,18.6818,18.7002,18.6726,18.691,59000.0
2009-09-01 14:30:00,20.27,20.28,20.27,20.27,49000.0,18.6818,18.691,18.6818,18.6818,49000.0
2009-09-01 14:35:00,20.27,20.3,20.27,20.29,72000.0,18.6818,18.7094,18.6818,18.7002,72000.0
2009-09-01 14:40:00,20.29,20.29,20.23,20.23,54000.0,18.7002,18.7002,18.6449,18.6449,54000.0
2009-09-01 14:45:00,20.23,20.25,20.2,20.2,63000.0,18.6449,18.6633,18.6173,18.6173,63000.0
2009-09-01 14:50:00,20.2,20.26,20.2,20.26,45000.0,18.6173,18.6726,18.6173,18.6726,45000.0
2009-09-01 14:55:00,20.24,20.3,20.24,20.28,121000.0,18.6541,18.7094,18.6541,18.691,121000.0
2009-09-01 15:00:00,20.28,20.28,20.25,20.27,59000.0,18.691,18.691,18.6633,18.6818,59000.0
2009-09-01 15:05:00,20.28,20.3,20.26,20.29,170000.0,18.691,18.7094,18.6726,18.7002,170000.0
2009-09-01 15:10:00,20.29,20.31,20.28,20.29,62000.0,18.7002,18.7186,18.691,18.7002,62000.0
2009-09-01 15:15:00,20.29,20.29,20.23,20.25,153000.0,18.7002,18.7002,18.6449,18.6633,153000.0
2009-09-01 15:20:00,20.24,20.25,20.2,20.22,243000.0,18.6541,18.6633,18.6173,18.6357,243000.0
2009-09-01 15:25:00,20.21,20.22,20.18,20.18,149000.0,18.6265,18.6357,18.5988,18.5988,149000.0
2009-09-01 15:30:00,20.18,20.2,20.18,20.2,126000.0,18.5988,18.6173,18.5988,18.6173,126000.0
2009-09-01 15:35:00,20.19,20.2,20.17,20.18,194000.0,18.608,18.6173,18.5896,18.5988,194000.0
2009-09-01 15:40:00,20.18,20.18,20.13,20.15,235000.0,18.5988,18.5988,18.5527,18.5712,235000.0
2009-09-01 15:45:00,20.15,20.15,20.08,20.08,343000.0,18.5712,18.5712,18.5067,18.5067,343000.0
2009-09-01 15:50:00,20.11,20.15,20.07,20.15,526000.0,18.5343,18.5712,18.4974,18.5712,526000.0
2009-09-01 15:55:00,20.15,20.19,20.08,20.09,1102000.0,18.5712,18.608,18.5067,18.5159,1102000.0
2009-09-02 09:30:00,20.0,20.07,19.91,19.93,441000.0,18.4329,18.4974,18.35,18.3684,441000.0
2009-09-02 09:35:00,19.93,20.04,19.91,20.01,357000.0,18.3684,18.4698,18.35,18.4421,357000.0
2009-09-02 09:40:00,20.01,20.17,20.0,20.13,171000.0,18.4421,18.5896,18.4329,18.5527,171000.0
2009-09-02 09:45:00,20.16,20.16,20.06,20.06,162000.0,18.5804,18.5804,18.4882,18.4882,162000.0
2009-09-02 09:50:00,20.07,20.23,20.06,20.23,255000.0,18.4974,18.6449,18.4882,18.6449,255000.0
2009-09-02 09:55:00,20.23,20.25,20.11,20.11,83000.0,18.6449,18.6633,18.5343,18.5343,83000.0
2009-09-02 10:00:00,20.11,20.13,20.06,20.09,141000.0,18.5343,18.5527,18.4882,18.5159,141000.0
2009-09-02 10:05:00,20.07,20.13,20.04,20.13,96000.0,18.4974,18.5527,18.4698,18.5527,96000.0
2009-09-02 10:10:00,20.14,20.14,20.08,20.11,59000.0,18.562,18.562,18.5067,18.5343,59000.0
2009-09-02 10:15:00,20.09,20.09,20.05,20.09,109000.0,18.5159,18.5159,18.479,18.5159,109000.0
2009-09-02 10:20:00,20.08,20.11,20.06,20.07,56000.0,18.5067,18.5343,18.4882,18.4974,56000.0
2009-09-02 10:25:00,20.08,20.09,20.04,20.04,94000.0,18.5067,18.5159,18.4698,18.4698,94000.0
2009-09-02 10:30:00,20.04,20.05,19.98,19.99,182000.0,18.4698,18.479,18.4145,18.4237,182000.0
2009-09-02 10:35:00,20.0,20.06,19.98,20.03,128000.0,18.4329,18.4882,18.4145,18.4606,128000.0
2009-09-02 10:40:00,20.04,20.04,20.0,20.04,147000.0,18.4698,18.4698,18.4329,18.4698,147000.0
2009-09-02 10:45:00,20.02,20.06,20.01,20.02,135000.0,18.4514,18.4882,18.4421,18.4514,135000.0
2009-09-02 10:50:00,20.02,20.04,20.02,20.04,50000.0,18.4514,18.4698,18.4514,18.4698,50000.0
2009-09-02 10:55:00,20.05,20.06,20.01,20.04,96000.0,18.479,18.4882,18.4421,18.4698,96000.0
2009-09-02 11:00:00,20.05,20.05,20.0,20.0,73000.0,18.479,18.479,18.4329,18.4329,73000.0
2009-09-02 11:05:00,20.01,20.02,19.99,20.02,95000.0,18.4421,18.4514,18.4237,18.4514,95000.0
2009-09-02 11:10:00,20.02,20.05,20.02,20.03,59000.0,18.4514,18.479,18.4514,18.4606,59000.0
2009-09-02 11:15:00,20.04,20.04,20.02,20.03,57000.0,18.4698,18.4698,18.4514,18.4606,57000.0
2009-09-02 11:20:00,20.04,20.09,20.03,20.03,61000.0,18.4698,18.5159,18.4606,18.4606,61000.0
2009-09-02 11:25:00,20.04,20.04,20.0,20.01,89000.0,18.4698,18.4698,18.4329,18.4421,89000.0
2009-09-02 11:30:00,20.01,20.01,19.96,20.0,138000.0,18.4421,18.4421,18.3961,18.4329,138000.0
2009-09-02 11:35:00,20.01,20.01,19.98,20.0,90000.0,18.4421,18.4421,18.4145,18.4329,90000.0
2009-09-02 11:40:00,20.0,20.0,19.99,20.0,70000.0,18.4329,18.4329,18.4237,18.4329,70000.0
2009-09-02 11:45:00,20.0,20.04,20.0,20.04,21000.0,18.4329,18.4698,18.4329,18.4698,21000.0
2009-09-02 11:50:00,20.04,20.1,20.04,20.07,66000.0,18.4698,18.5251,18.4698,18.4974,66000.0
2009-09-02 11:55:00,20.06,20.07,20.0,20.01,69000.0,18.4882,18.4974,18.4329,18.4421,69000.0
2009-09-02 12:00:00,20.01,20.01,20.0,20.01,71000.0,18.4421,18.4421,18.4329,18.4421,71000.0
2009-09-02 12:05:00,20.0,20.01,20.0,20.01,67000.0,18.4329,18.4421,18.4329,18.4421,67000.0
2009-09-02 12:10:00,20.0,20.03,20.0,20.01,53000.0,18.4329,18.4606,18.4329,18.4421,53000.0
2009-09-02 12:15:00,20.01,20.03,20.01,20.02,15000.0,18.4421,18.4606,18.4421,18.4514,15000.0
2009-09-02 12:20:00,20.02,20.09,20.02,20.08,29000.0,18.4514,18.5159,18.4514,18.5067,29000.0
2009-09-02 12:25:00,20.09,20.09,20.06,20.07,54000.0,18.5159,18.5159,18.4882,18.4974,54000.0
2009-09-02 12:30:00,20.07,20.07,20.06,20.06,45000.0,18.4974,18.4974,18.4882,18.4882,45000.0
2009-09-02 12:35:00,20.06,20.11,20.06,20.1,112000.0,18.4882,18.5343,18.4882,18.5251,112000.0
2009-09-02 12:40:00,20.1,20.13,20.1,20.11,77000.0,18.5251,18.5527,18.5251,18.5343,77000.0
2009-09-02 12:45:00,20.1,20.13,20.1,20.12,84000.0,18.5251,18.5527,18.5251,18.5435,84000.0
2009-09-02 12:50:00,20.11,20.13,20.1,20.11,82000.0,18.5343,18.5527,18.5251,18.5343,82000.0
2009-09-02 12:55:00,20.11,20.13,20.1,20.11,93000.0,18.5343,18.5527,18.5251,18.5343,93000.0
2009-09-02 13:00:00,20.11,20.14,20.07,20.07,155000.0,18.5343,18.562,18.4974,18.4974,155000.0
2009-09-02 13:05:00,20.08,20.1,20.06,20.1,60000.0,18.5067,18.5251,18.4882,18.5251,60000.0
2009-09-02 13:10:00,20.1,20.11,20.08,20.1,59000.0,18.5251,18.5343,18.5067,18.5251,59000.0
2009-09-02 13:15:00,20.09,20.11,20.08,20.1,80000.0,18.5159,18.5343,18.5067,18.5251,80000.0
2009-09-02 13:20:00,20.09,20.12,20.09,20.11,42000.0,18.5159,18.5435,18.5159,18.5343,42000.0
2009-09-02 13:25:00,20.11,20.11,20.1,20.1,27000.0,18.5343,18.5343,18.5251,18.5251,27000.0
2009-09-02 13:30:00,20.08,20.09,20.07,20.09,11000.0,18.5067,18.5159,18.4974,18.5159,11000.0
2009-09-02 13:35:00,20.08,20.09,20.07,20.07,35000.0,18.5067,18.5159,18.4974,18.4974,35000.0
2009-09-02 13:40:00,20.07,20.11,20.07,20.1,69000.0,18.4974,18.5343,18.4974,18.5251,69000.0
2009-09-02 13:45:00,20.1,20.1,20.08,20.1,31000.0,18.5251,18.5251,18.5067,18.5251,31000.0
2009-09-02 13:50:00,20.1,20.1,20.08,20.08,47000.0,18.5251,18.5251,18.5067,18.5067,47000.0
2009-09-02 13:55:00,20.09,20.1,20.08,20.1,73000.0,18.5159,18.5251,18.5067,18.5251,73000.0
2009-09-02 14:00:00,20.1,20.12,20.08,20.1,87000.0,18.5251,18.5435,18.5067,18.5251,87000.0
2009-09-02 14:05:00,20.1,20.11,20.09,20.11,47000.0,18.5251,18.5343,18.5159,18.5343,47000.0
2009-09-02 14:10:00,20.11,20.11,20.09,20.09,48000.0,18.5343,18.5343,18.5159,18.5159,48000.0
2009-09-02 14:15:00,20.09,20.11,20.09,20.11,92000.0,18.5159,18.5343,18.5159,18.5343,92000.0
2009-09-02 14:20:00,20.11,20.11,20.1,20.1,69000.0,18.5343,18.5343,18.5251,18.5251,69000.0
2009-09-02 14:25:00,20.1,20.11,20.1,20.1,30000.0,18.5251,18.5343,18.5251,18.5251,30000.0
2009-09-02 14:30:00,20.11,20.12,20.1,20.12,41000.0,18.5343,18.5435,18.5251,18.5435,41000.0
2009-09-02 14:35:00,20.12,20.12,20.1,20.12,64000.0,18.5435,18.5435,18.5251,18.5435,64000.0
2009-09-02 14:40:00,20.12,20.13,20.11,20.11,74000.0,18.5435,18.5527,18.5343,18.5343,74000.0
2009-09-02 14:45:00,20.11,20.12,20.1,20.12,53000.0,18.5343,18.5435,18.5251,18.5435,53000.0
2009-09-02 14:50:00,20.12,20.13,20.11,20.11,88000.0,18.5435,18.5527,18.5343,18.5343,88000.0
2009-09-02 14:55:00,20.11,20.12,20.1,20.1,138000.0,18.5343,18.5435,18.5251,18.5251,138000.0
2009-09-02 15:00:00,20.1,20.11,20.09,20.1,184000.0,18.5251,18.5343,18.5159,18.5251,184000.0
2009-09-02 15:05:00,20.1,20.12,20.09,20.1,105000.0,18.5251,18.5435,18.5159,18.5251,105000.0
2009-09-02 15:10:00,20.1,20.13,20.1,20.12,92000.0,18.5251,18.5527,18.5251,18.5435,92000.0
2009-09-02 15:15:00,20.12,20.16,20.12,20.15,173000.0,18.5435,18.5804,18.5435,18.5712,173000.0
2009-09-02 15:20:00,20.16,20.16,20.12,20.12,86000.0,18.5804,18.5804,18.5435,18.5435,86000.0
2009-09-02 15:25:00,20.12,20.13,20.1,20.12,61000.0,18.5435,18.5527,18.5251,18.5435,61000.0
2009-09-02 15:30:00,20.12,20.13,20.09,20.09,176000.0,18.5435,18.5527,18.5159,18.5159,176000.0
2009-09-02 15:35:00,20.09,20.16,20.09,20.14,421000.0,18.5159,18.5804,18.5159,18.562,421000.0
2009-09-02 15:40:00,20.14,20.15,20.1,20.11,285000.0,18.562,18.5712,18.5251,18.5343,285000.0
2009-09-02 15:45:00,20.1,20.12,20.08,20.1,307000.0,18.5251,18.5435,18.5067,18.5251,307000.0
2009-09-02 15:50:00,20.09,20.14,20.07,20.07,278000.0,18.5159,18.562,18.4974,18.4974,278000.0
2009-09-02 15:55:00,20.07,20.09,20.04,20.06,424000.0,18.4974,18.5159,18.4698,18.4882,424000.0
2009-09-03 09:30:00,20.25,20.31,20.17,20.29,294000.0,18.6633,18.7186,18.5896,18.7002,294000.0
2009-09-03 09:35:00,20.29,20.37,20.24,20.35,231000.0,18.7002,18.7739,18.6541,18.7555,231000.0
2009-09-03 09:40:00,20.34,20.37,20.3,20.33,356000.0,18.7463,18.7739,18.7094,18.7371,356000.0
2009-09-03 09:45:00,20.33,20.35,20.29,20.32,229000.0,18.7371,18.7555,18.7002,18.7278,229000.0
2009-09-03 09:50:00,20.33,20.38,20.33,20.35,170000.0,18.7371,18.7831,18.7371,18.7555,170000.0
2009-09-03 09:55:00,20.38,20.4,20.32,20.33,205000.0,18.7831,18.8016,18.7278,18.7371,205000.0
2009-09-03 10:00:00,20.33,20.38,20.27,20.27,252000.0,18.7371,18.7831,18.6818,18.6818,252000.0
2009-09-03 10:05:00,20.27,20.31,20.25,20.27,355000.0,18.6818,18.7186,18.6633,18.6818,355000.0
2009-09-03 10:10:00,20.28,20.32,20.28,20.28,172000.0,18.691,18.7278,18.691,18.691,172000.0
2009-09-03 10:15:00,20.28,20.29,20.26,20.28,108000.0,18.691,18.7002,18.6726,18.691,108000.0
2009-09-03 10:20:00,20.28,20.29,20.25,20.29,133000.0,18.691,18.7002,18.6633,18.7002,133000.0
2009-09-03 10:25:00,20.3,20.32,20.28,20.31,119000.0,18.7094,18.7278,18.691,18.7186,119000.0
2009-09-03 10:30:00,20.3,20.35,20.3,20.33,123000.0,18.7094,18.7555,18.7094,18.7371,123000.0
2009-09-03 10:35:00,20.35,20.35,20.27,20.29,141000.0,18.7555,18.7555,18.6818,18.7002,141000.0
2009-09-03 10:40:00,20.29,20.33,20.27,20.28,106000.0,18.7002,18.7371,18.6818,18.691,106000.0
2009-09-03 10:45:00,20.29,20.3,20.27,20.28,42000.0,18.7002,18.7094,18.6818,18.691,42000.0
2009-09-03 10:50:00,20.28,20.28,20.25,20.26,114000.0,18.691,18.691,18.6633,18.6726,114000.0
2009-09-03 10:55:00,20.27,20.27,20.25,20.27,129000.0,18.6818,18.6818,18.6633,18.6818,129000.0
2009-09-03 11:00:00,20.27,20.33,20.27,20.3,67000.0,18.6818,18.7371,18.6818,18.7094,67000.0
2009-09-03 11:05:00,20.31,20.31,20.28,20.28,74000.0,18.7186,18.7186,18.691,18.691,74000.0
2009-09-03 11:10:00,20.28,20.33,20.28,20.3,82000.0,18.691,18.7371,18.691,18.7094,82000.0
2009-09-03 11:15:00,20.32,20.32,20.3,20.31,31000.0,18.7278,18.7278,18.7094,18.7186,31000.0
2009-09-03 11:20:00,20.31,20.34,20.3,20.33,57000.0,18.7186,18.7463,18.7094,18.7371,57000.0
2009-09-03 11:25:00,20.34,20.35,20.32,20.34,70000.0,18.7463,18.7555,18.7278,18.7463,70000.0
2009-09-03 11:30:00,20.34,20.39,20.34,20.38,68000.0,18.7463,18.7924,18.7463,18.7831,68000.0
2009-09-03 11:35:00,20.39,20.4,20.37,20.38,78000.0,18.7924,18.8016,18.7739,18.7831,78000.0
2009-09-03 11:40:00,20.39,20.39,20.38,20.38,97000.0,18.7924,18.7924,18.7831,18.7831,97000.0
2009-09-03 11:45:00,20.38,20.4,20.38,20.39,107000.0,18.7831,18.8016,18.7831,18.7924,107000.0
2009-09-03 11:50:00,20.39,20.41,20.39,20.39,239000.0,18.7924,18.8108,18.7924,18.7924,239000.0
2009-09-03 11:55:00,20.39,20.44,20.39,20.44,165000.0,18.7924,18.8384,18.7924,18.8384,165000.0
2009-09-03 12:00:00,20.44,20.46,20.44,20.45,157000.0,18.8384,18.8569,18.8384,18.8477,157000.0
2009-09-03 12:05:00,20.45,20.48,20.42,20.43,107000.0,18.8477,18.8753,18.82,18.8292,107000.0
2009-09-03 12:10:00,20.44,20.47,20.44,20.46,38000.0,18.8384,18.8661,18.8384,18.8569,38000.0
2009-09-03 12:15:00,20.45,20.46,20.42,20.43,64000.0,18.8477,18.8569,18.82,18.8292,64000.0
2009-09-03 12:20:00,20.42,20.46,20.42,20.45,48000.0,18.82,18.8569,18.82,18.8477,48000.0
2009-09-03 12:25:00,20.45,20.47,20.41,20.43,136000.0,18.8477,18.8661,18.8108,18.8292,136000.0
2009-09-03 12:30:00,20.43,20.43,20.37,20.4,107000.0,18.8292,18.8292,18.7739,18.8016,107000.0
2009-09-03 12:35:00,20.39,20.41,20.38,20.38,59000.0,18.7924,18.8108,18.7831,18.7831,59000.0
2009-09-03 12:40:00,20.39,20.41,20.37,20.38,127000.0,18.7924,18.8108,18.7739,18.7831,127000.0
2009-09-03 12:45:00,20.39,20.39,20.37,20.38,113000.0,18.7924,18.7924,18.7739,18.7831,113000.0
2009-09-03 12:50:00,20.38,20.39,20.36,20.36,79000.0,18.7831,18.7924,18.7647,18.7647,79000.0
2009-09-03 12:55:00,20.37,20.4,20.36,20.4,96000.0,18.7739,18.8016,18.7647,18.8016,96000.0
2009-09-03 13:00:00,20.4,20.4,20.36,20.39,161000.0,18.8016,18.8016,18.7647,18.7924,161000.0
2009-09-03 13:05:00,20.39,20.43,20.39,20.4,423000.0,18.7924,18.8292,18.7924,18.8016,423000.0
2009-09-03 13:10:00,20.4,20.4,20.36,20.37,106000.0,18.8016,18.8016,18.7647,18.7739,106000.0
2009-09-03 13:15:00,20.38,20.38,20.33,20.33,163000.0,18.7831,18.7831,18.7371,18.7371,163000.0
2009-09-03 13:20:00,20.34,20.37,20.33,20.34,192000.0,18.7463,18.7739,18.7371,18.7463,192000.0
2009-09-03 13:25:00,20.35,20.35,20.34,20.34,163000.0,18.7555,18.7555,18.7463,18.7463,163000.0
2009-09-03 13:30:00,20.34,20.35,20.29,20.29,274000.0,18.7463,18.7555,18.7002,18.7002,274000.0
2009-09-03 13:35:00,20.3,20.32,20.29,20.32,384000.0,18.7094,18.7278,18.7002,18.7278,384000.0
2009-09-03 13:40:00,20.32,20.35,20.27,20.28,265000.0,18.7278,18.7555,18.6818,18.691,265000.0
2009-09-03 13:45:00,20.27,20.32,20.27,20.31,52000.0,18.6818,18.7278,18.6818,18.7186,52000.0
2009-09-03 13:50:00,20.31,20.31,20.27,20.27,87000.0,18.7186,18.7186,18.6818,18.6818,87000.0
2009-09-03 13:55:00,20.28,20.29,20.18,20.24,475000.0,18.691,18.7002,18.5988,18.6541,475000.0
2009-09-03 14:00:00,20.23,20.24,20.18,20.23,305000.0,18.6449,18.6541,18.5988,18.6449,305000.0
2009-09-03 14:05:00,20.23,20.28,20.22,20.26,183000.0,18.6449,18.691,18.6357,18.6726,183000.0
2009-09-03 14:10:00,20.27,20.28,20.25,20.28,171000.0,18.6818,18.691,18.6633,18.691,171000.0
2009-09-03 14:15:00,20.29,20.29,20.26,20.26,83000.0,18.7002,18.7002,18.6726,18.6726,83000.0
2009-09-03 14:20:00,20.26,20.28,20.26,20.28,64000.0,18.6726,18.691,18.6726,18.691,64000.0
2009-09-03 14:25:00,20.28,20.28,20.23,20.24,135000.0,18.691,18.691,18.6449,18.6541,135000.0
2009-09-03 14:30:00,20.24,20.26,20.22,20.23,106000.0,18.6541,18.6726,18.6357,18.6449,106000.0
2009-09-03 14:35:00,20.23,20.25,20.23,20.24,37000.0,18.6449,18.6633,18.6449,18.6541,37000.0
2009-09-03 14:40:00,20.24,20.24,20.2,20.21,122000.0,18.6541,18.6541,18.6173,18.6265,122000.0
2009-09-03 14:45:00,20.2,20.22,20.2,20.2,128000.0,18.6173,18.6357,18.6173,18.6173,128000.0
2009-09-03 14:50:00,20.21,20.22,20.18,20.18,121000.0,18.6265,18.6357,18.5988,18.5988,121000.0
2009-09-03 14:55:00,20.19,20.2,20.16,20.17,169000.0,18.608,18.6173,18.5804,18.5896,169000.0
2009-09-03 15:00:00,20.17,20.2,20.16,20.17,189000.0,18.5896,18.6173,18.5804,18.5896,189000.0
2009-09-03 15:05:00,20.17,20.19,20.16,20.17,230000.0,18.5896,18.608,18.5804,18.5896,230000.0
2009-09-03 15:10:00,20.17,20.18,20.14,20.17,173000.0,18.5896,18.5988,18.562,18.5896,173000.0
2009-09-03 15:15:00,20.17,20.17,20.13,20.14,185000.0,18.5896,18.5896,18.5527,18.562,185000.0
2009-09-03 15:20:00,20.14,20.16,20.13,20.13,197000.0,18.562,18.5804,18.5527,18.5527,197000.0
2009-09-03 15:25:00,20.13,20.15,20.11,20.13,195000.0,18.5527,18.5712,18.5343,18.5527,195000.0
2009-09-03 15:30:00,20.14,20.2,20.14,20.2,352000.0,18.562,18.6173,18.562,18.6173,352000.0
2009-09-03 15:35:00,20.2,20.23,20.16,20.2,269000.0,18.6173,18.6449,18.5804,18.6173,269000.0
2009-09-03 15:40:00,20.21,20.21,20.17,20.19,323000.0,18.6265,18.6265,18.5896,18.608,323000.0
2009-09-03 15:45:00,20.19,20.24,20.19,20.24,499000.0,18.608,18.6541,18.608,18.6541,499000.0
2009-09-03 15:50:00,20.24,20.3,20.22,20.3,447000.0,18.6541,18.7094,18.6357,18.7094,447000.0
2009-09-03 15:55:00,20.3,20.39,20.3,20.34,665000.0,18.7094,18.7924,18.7094,18.7463,665000.0
2009-09-04 09:30:00,20.35,20.37,20.31,20.36,141000.0,18.7555,18.7739,18.7186,18.7647,141000.0
2009-09-04 09:35:00,20.38,20.39,20.33,20.36,153000.0,18.7831,18.7924,18.7371,18.7647,153000.0
2009-09-04 09:40:00,20.35,20.42,20.31,20.4,134000.0,18.7555,18.82,18.7186,18.8016,134000.0
2009-09-04 09:45:00,20.4,20.44,20.39,20.4,226000.0,18.8016,18.8384,18.7924,18.8016,226000.0
2009-09-04 09:50:00,20.39,20.45,20.38,20.41,229000.0,18.7924,18.8477,18.7831,18.8108,229000.0
2009-09-04 09:55:00,20.41,20.42,20.39,20.4,86000.0,18.8108,18.82,18.7924,18.8016,86000.0
2009-09-04 10:00:00,20.4,20.47,20.39,20.45,129000.0,18.8016,18.8661,18.7924,18.8477,129000.0
2009-09-04 10:05:00,20.44,20.54,20.44,20.53,298000.0,18.8384,18.9306,18.8384,18.9214,298000.0
2009-09-04 10:10:00,20.53,20.59,20.53,20.57,241000.0,18.9214,18.9767,18.9214,18.9583,241000.0
2009-09-04 10:15:00,20.57,20.63,20.56,20.61,248000.0,18.9583,19.0136,18.949,18.9951,248000.0
2009-09-04 10:20:00,20.6,20.61,20.56,20.6,299000.0,18.9859,18.9951,18.949,18.9859,299000.0
2009-09-04 10:25:00,20.6,20.64,20.6,20.63,113000.0,18.9859,19.0228,18.9859,19.0136,113000.0
2009-09-04 10:30:00,20.63,20.63,20.56,20.58,156000.0,19.0136,19.0136,18.949,18.9675,156000.0
2009-09-04 10:35:00,20.57,20.57,20.54,20.55,164000.0,18.9583,18.9583,18.9306,18.9398,164000.0
2009-09-04 10:40:00,20.55,20.59,20.54,20.59,130000.0,18.9398,18.9767,18.9306,18.9767,130000.0
2009-09-04 10:45:00,20.59,20.63,20.59,20.62,86000.0,18.9767,19.0136,18.9767,19.0043,86000.0
2009-09-04 10:50:00,20.61,20.61,20.59,20.6,54000.0,18.9951,18.9951,18.9767,18.9859,54000.0
2009-09-04 10:55:00,20.6,20.62,20.59,20.59,45000.0,18.9859,19.0043,18.9767,18.9767,45000.0
2009-09-04 11:00:00,20.6,20.6,20.55,20.55,97000.0,18.9859,18.9859,18.9398,18.9398,97000.0
2009-09-04 11:05:00,20.55,20.56,20.54,20.55,33000.0,18.9398,18.949,18.9306,18.9398,33000.0
2009-09-04 11:10:00,20.55,20.59,20.55,20.59,23000.0,18.9398,18.9767,18.9398,18.9767,23000.0
2009-09-04 11:15:00,20.59,20.62,20.58,20.59,88000.0,18.9767,19.0043,18.9675,18.9767,88000.0
2009-09-04 11:20:00,20.6,20.61,20.58,20.6,75000.0,18.9859,18.9951,18.9675,18.9859,75000.0
2009-09-04 11:25:00,20.6,20.61,20.57,20.57,91000.0,18.9859,18.9951,18.9583,18.9583,91000.0
2009-09-04 11:30:00,20.58,20.58,20.55,20.57,79000.0,18.9675,18.9675,18.9398,18.9583,79000.0
2009-09-04 11:35:00,20.59,20.61,20.58,20.58,68000.0,18.9767,18.9951,18.9675,18.9675,68000.0
2009-09-04 11:40:00,20.58,20.58,20.55,20.56,32000.0,18.9675,18.9675,18.9398,18.949,32000.0
2009-09-04 11:45:00,20.56,20.58,20.56,20.58,80000.0,18.949,18.9675,18.949,18.9675,80000.0
2009-09-04 11:50:00,20.59,20.61,20.57,20.6,80000.0,18.9767,18.9951,18.9583,18.9859,80000.0
2009-09-04 11:55:00,20.61,20.63,20.6,20.62,46000.0,18.9951,19.0136,18.9859,19.0043,46000.0
2009-09-04 12:00:00,20.62,20.65,20.61,20.62,96000.0,19.0043,19.032,18.9951,19.0043,96000.0
2009-09-04 12:05:00,20.63,20.69,20.63,20.67,127000.0,19.0136,19.0689,19.0136,19.0504,127000.0
2009-09-04 12:10:00,20.67,20.68,20.65,20.66,47000.0,19.0504,19.0596,19.032,19.0412,47000.0
2009-09-04 12:15:00,20.67,20.69,20.65,20.65,84000.0,19.0504,19.0689,19.032,19.032,84000.0
2009-09-04 12:20:00,20.66,20.68,20.66,20.68,53000.0,19.0412,19.0596,19.0412,19.0596,53000.0
2009-09-04 12:25:00,20.67,20.68,20.65,20.68,100000.0,19.0504,19.0596,19.032,19.0596,100000.0
2009-09-04 12:30:00,20.67,20.68,20.64,20.68,58000.0,19.0504,19.0596,19.0228,19.0596,58000.0
2009-09-04 12:35:00,20.68,20.68,20.67,20.67,42000.0,19.0596,19.0596,19.0504,19.0504,42000.0
2009-09-04 12:40:00,20.67,20.67,20.64,20.64,90000.0,19.0504,19.0504,19.0228,19.0228,90000.0
2009-09-04 12:45:00,20.64,20.64,20.63,20.64,18000.0,19.0228,19.0228,19.0136,19.0228,18000.0
2009-09-04 12:50:00,20.63,20.65,20.61,20.61,63000.0,19.0136,19.032,18.9951,18.9951,63000.0
2009-09-04 12:55:00,20.61,20.63,20.6,20.62,55000.0,18.9951,19.0136,18.9859,19.0043,55000.0
2009-09-04 13:00:00,20.61,20.63,20.61,20.62,54000.0,18.9951,19.0136,18.9951,19.0043,54000.0
2009-09-04 13:05:00,20.61,20.61,20.56,20.56,136000.0,18.9951,18.9951,18.949,18.949,136000.0
2009-09-04 13:10:00,20.56,20.59,20.55,20.57,117000.0,18.949,18.9767,18.9398,18.9583,117000.0
2009-09-04 13:15:00,20.56,20.61,20.56,20.6,50000.0,18.949,18.9951,18.949,18.9859,50000.0
2009-09-04 13:20:00,20.61,20.64,20.61,20.61,59000.0,18.9951,19.0228,18.9951,18.9951,59000.0
2009-09-04 13:25:00,20.61,20.61,20.58,20.59,62000.0,18.9951,18.9951,18.9675,18.9767,62000.0
2009-09-04 13:30:00,20.59,20.65,20.59,20.62,296000.0,18.9767,19.032,18.9767,19.0043,296000.0
2009-09-04 13:35:00,20.62,20.62,20.54,20.55,305000.0,19.0043,19.0043,18.9306,18.9398,305000.0
2009-09-04 13:40:00,20.55,20.55,20.51,20.52,186000.0,18.9398,18.9398,18.903,18.9122,186000.0
2009-09-04 13:45:00,20.52,20.53,20.5,20.53,69000.0,18.9122,18.9214,18.8937,18.9214,69000.0
2009-09-04 13:50:00,20.52,20.54,20.5,20.52,33000.0,18.9122,18.9306,18.8937,18.9122,33000.0
2009-09-04 13:55:00,20.52,20.54,20.51,20.51,72000.0,18.9122,18.9306,18.903,18.903,72000.0
2009-09-04 14:00:00,20.52,20.55,20.52,20.54,29000.0,18.9122,18.9398,18.9122,18.9306,29000.0
2009-09-04 14:05:00,20.54,20.54,20.52,20.53,23000.0,18.9306,18.9306,18.9122,18.9214,23000.0
2009-09-04 14:10:00,20.53,20.54,20.51,20.54,58000.0,18.9214,18.9306,18.903,18.9306,58000.0
2009-09-04 14:15:00,20.54,20.56,20.53,20.56,56000.0,18.9306,18.949,18.9214,18.949,56000.0
2009-09-04 14:20:00,20.56,20.56,20.53,20.53,29000.0,18.949,18.949,18.9214,18.9214,29000.0
2009-09-04 14:25:00,20.52,20.52,20.48,20.49,61000.0,18.9122,18.9122,18.8753,18.8845,61000.0
2009-09-04 14:30:00,20.49,20.51,20.49,20.51,77000.0,18.8845,18.903,18.8845,18.903,77000.0
2009-09-04 14:35:00,20.51,20.51,20.49,20.51,40000.0,18.903,18.903,18.8845,18.903,40000.0
2009-09-04 14:40:00,20.52,20.56,20.51,20.56,55000.0,18.9122,18.949,18.903,18.949,55000.0
2009-09-04 14:45:00,20.56,20.56,20.54,20.54,54000.0,18.949,18.949,18.9306,18.9306,54000.0
2009-09-04 14:50:00,20.55,20.56,20.54,20.55,41000.0,18.9398,18.949,18.9306,18.9398,41000.0
2009-09-04 14:55:00,20.55,20.56,20.53,20.55,70000.0,18.9398,18.949,18.9214,18.9398,70000.0
2009-09-04 15:00:00,20.55,20.56,20.53,20.54,71000.0,18.9398,18.949,18.9214,18.9306,71000.0
2009-09-04 15:05:00,20.54,20.55,20.49,20.49,74000.0,18.9306,18.9398,18.8845,18.8845,74000.0
2009-09-04 15:10:00,20.48,20.51,20.48,20.5,92000.0,18.8753,18.903,18.8753,18.8937,92000.0
2009-09-04 15:15:00,20.49,20.54,20.49,20.54,48000.0,18.8845,18.9306,18.8845,18.9306,48000.0
2009-09-04 15:20:00,20.54,20.54,20.52,20.54,55000.0,18.9306,18.9306,18.9122,18.9306,55000.0
2009-09-04 15:25:00,20.53,20.54,20.49,20.53,208000.0,18.9214,18.9306,18.8845,18.9214,208000.0
2009-09-04 15:30:00,20.54,20.56,20.52,20.53,121000.0,18.9306,18.949,18.9122,18.9214,121000.0
2009-09-04 15:35:00,20.53,20.56,20.53,20.55,78000.0,18.9214,18.949,18.9214,18.9398,78000.0
2009-09-04 15:40:00,20.55,20.58,20.54,20.55,151000.0,18.9398,18.9675,18.9306,18.9398,151000.0
2009-09-04 15:45:00,20.54,20.58,20.54,20.57,97000.0,18.9306,18.9675,18.9306,18.9583,97000.0
2009-09-04 15:50:00,20.57,20.58,20.54,20.55,114000.0,18.9583,18.9675,18.9306,18.9398,114000.0
2009-09-04 15:55:00,20.54,20.6,20.54,20.6,370000.0,18.9306,18.9859,18.9306,18.9859,370000.0
2009-09-08 09:30:00,20.81,20.93,20.7,20.87,359000.0,19.1795,19.2901,19.0781,19.2348,359000.0
2009-09-08 09:35:00,20.83,20.92,20.83,20.92,266000.0,19.1979,19.2808,19.1979,19.2808,266000.0
2009-09-08 09:40:00,20.91,20.91,20.85,20.86,126000.0,19.2716,19.2716,19.2163,19.2255,126000.0
2009-09-08 09:45:00,20.86,20.88,20.77,20.78,235000.0,19.2255,19.244,19.1426,19.1518,235000.0
2009-09-08 09:50:00,20.78,20.83,20.78,20.81,159000.0,19.1518,19.1979,19.1518,19.1795,159000.0
2009-09-08 09:55:00,20.81,20.82,20.76,20.8,353000.0,19.1795,19.1887,19.1334,19.1702,353000.0
2009-09-08 10:00:00,20.79,20.81,20.75,20.75,261000.0,19.161,19.1795,19.1242,19.1242,261000.0
2009-09-08 10:05:00,20.75,20.76,20.69,20.73,135000.0,19.1242,19.1334,19.0689,19.1057,135000.0
2009-09-08 10:10:00,20.71,20.72,20.65,20.66,216000.0,19.0873,19.0965,19.032,19.0412,216000.0
2009-09-08 10:15:00,20.66,20.68,20.6,20.62,482000.0,19.0412,19.0596,18.9859,19.0043,482000.0
2009-09-08 10:20:00,20.62,20.64,20.6,20.63,355000.0,19.0043,19.0228,18.9859,19.0136,355000.0
2009-09-08 10:25:00,20.63,20.7,20.63,20.66,102000.0,19.0136,19.0781,19.0136,19.0412,102000.0
2009-09-08 10:30:00,20.65,20.73,20.65,20.73,76000.0,19.032,19.1057,19.032,19.1057,76000.0
2009-09-08 10:35:00,20.73,20.76,20.73,20.74,77000.0,19.1057,19.1334,19.1057,19.1149,77000.0
2009-09-08 10:40:00,20.73,20.76,20.73,20.75,47000.0,19.1057,19.1334,19.1057,19.1242,47000.0
2009-09-08 10:45:00,20.75,20.79,20.75,20.77,83000.0,19.1242,19.161,19.1242,19.1426,83000.0
2009-09-08 10:50:00,20.77,20.78,20.77,20.78,45000.0,19.1426,19.1518,19.1426,19.1518,45000.0
2009-09-08 10:55:00,20.77,20.81,20.77,20.81,142000.0,19.1426,19.1795,19.1426,19.1795,142000.0
2009-09-08 11:00:00,20.8,20.8,20.79,20.79,51000.0,19.1702,19.1702,19.161,19.161,51000.0
2009-09-08 11:05:00,20.8,20.81,20.79,20.79,117000.0,19.1702,19.1795,19.161,19.161,117000.0
2009-09-08 11:10:00,20.79,20.83,20.79,20.82,72000.0,19.161,19.1979,19.161,19.1887,72000.0
2009-09-08 11:15:00,20.82,20.84,20.79,20.8,77000.0,19.1887,19.2071,19.161,19.1702,77000.0
2009-09-08 11:20:00,20.81,20.82,20.79,20.81,42000.0,19.1795,19.1887,19.161,19.1795,42000.0
2009-09-08 11:25:00,20.82,20.82,20.81,20.82,48000.0,19.1887,19.1887,19.1795,19.1887,48000.0
2009-09-08 11:30:00,20.81,20.81,20.79,20.8,57000.0,19.1795,19.1795,19.161,19.1702,57000.0
2009-09-08 11:35:00,20.79,20.83,20.79,20.81,53000.0,19.161,19.1979,19.161,19.1795,53000.0
2009-09-08 11:40:00,20.81,20.83,20.81,20.81,83000.0,19.1795,19.1979,19.1795,19.1795,83000.0
2009-09-08 11:45:00,20.82,20.82,20.78,20.81,161000.0,19.1887,19.1887,19.1518,19.1795,161000.0
2009-09-08 11:50:00,20.79,20.83,20.79,20.82,103000.0,19.161,19.1979,19.161,19.1887,103000.0
2009-09-08 11:55:00,20.83,20.86,20.83,20.85,289000.0,19.1979,19.2255,19.1979,19.2163,289000.0
2009-09-08 12:00:00,20.85,20.85,20.8,20.82,220000.0,19.2163,19.2163,19.1702,19.1887,220000.0
2009-09-08 12:05:00,20.83,20.83,20.76,20.77,137000.0,19.1979,19.1979,19.1334,19.1426,137000.0
2009-09-08 12:10:00,20.77,20.79,20.76,20.79,120000.0,19.1426,19.161,19.1334,19.161,120000.0
2009-09-08 12:15:00,20.79,20.8,20.77,20.8,30000.0,19.161,19.1702,19.1426,19.1702,30000.0
2009-09-08 12:20:00,20.8,20.82,20.8,20.8,50000.0,19.1702,19.1887,19.1702,19.1702,50000.0
2009-09-08 12:25:00,20.8,20.86,20.8,20.85,139000.0,19.1702,19.2255,19.1702,19.2163,139000.0
2009-09-08 12:30:00,20.86,20.86,20.82,20.83,22000.0,19.2255,19.2255,19.1887,19.1979,22000.0
2009-09-08 12:35:00,20.84,20.84,20.83,20.84,22000.0,19.2071,19.2071,19.1979,19.2071,22000.0
2009-09-08 12:40:00,20.84,20.86,20.84,20.86,19000.0,19.2071,19.2255,19.2071,19.2255,19000.0
2009-09-08 12:45:00,20.86,20.88,20.84,20.85,119000.0,19.2255,19.244,19.2071,19.2163,119000.0
2009-09-08 12:50:00,20.86,20.88,20.85,20.86,66000.0,19.2255,19.244,19.2163,19.2255,66000.0
2009-09-08 12:55:00,20.85,20.87,20.84,20.85,76000.0,19.2163,19.2348,19.2071,19.2163,76000.0
2009-09-08 13:00:00,20.85,20.88,20.85,20.87,121000.0,19.2163,19.244,19.2163,19.2348,121000.0
2009-09-08 13:05:00,20.87,20.89,20.87,20.87,46000.0,19.2348,19.2532,19.2348,19.2348,46000.0
2009-09-08 13:10:00,20.88,20.88,20.78,20.79,108000.0,19.244,19.244,19.1518,19.161,108000.0
2009-09-08 13:15:00,20.78,20.8,20.76,20.79,91000.0,19.1518,19.1702,19.1334,19.161,91000.0
2009-09-08 13:20:00,20.79,20.79,20.76,20.78,44000.0,19.161,19.161,19.1334,19.1518,44000.0
2009-09-08 13:25:00,20.79,20.8,20.78,20.8,16000.0,19.161,19.1702,19.1518,19.1702,16000.0
2009-09-08 13:30:00,20.8,20.81,20.78,20.78,42000.0,19.1702,19.1795,19.1518,19.1518,42000.0
2009-09-08 13:35:00,20.79,20.8,20.78,20.79,38000.0,19.161,19.1702,19.1518,19.161,38000.0
2009-09-08 13:40:00,20.79,20.82,20.79,20.8,64000.0,19.161,19.1887,19.161,19.1702,64000.0
2009-09-08 13:45:00,20.8,20.8,20.77,20.77,73000.0,19.1702,19.1702,19.1426,19.1426,73000.0
2009-09-08 13:50:00,20.78,20.81,20.78,20.8,91000.0,19.1518,19.1795,19.1518,19.1702,91000.0
2009-09-08 13:55:00,20.8,20.8,20.77,20.77,55000.0,19.1702,19.1702,19.1426,19.1426,55000.0
2009-09-08 14:00:00,20.78,20.79,20.71,20.71,153000.0,19.1518,19.161,19.0873,19.0873,153000.0
2009-09-08 14:05:00,20.71,20.75,20.71,20.75,95000.0,19.0873,19.1242,19.0873,19.1242,95000.0
2009-09-08 14:10:00,20.75,20.76,20.73,20.75,30000.0,19.1242,19.1334,19.1057,19.1242,30000.0
2009-09-08 14:15:00,20.75,20.77,20.73,20.74,105000.0,19.1242,19.1426,19.1057,19.1149,105000.0
2009-09-08 14:20:00,20.74,20.78,20.73,20.73,167000.0,19.1149,19.1518,19.1057,19.1057,167000.0
2009-09-08 14:25:00,20.74,20.79,20.74,20.78,84000.0,19.1149,19.161,19.1149,19.1518,84000.0
2009-09-08 14:30:00,20.76,20.79,20.76,20.77,89000.0,19.1334,19.161,19.1334,19.1426,89000.0
2009-09-08 14:35:00,20.77,20.79,20.76,20.77,74000.0,19.1426,19.161,19.1334,19.1426,74000.0
2009-09-08 14:40:00,20.77,20.79,20.77,20.78,56000.0,19.1426,19.161,19.1426,19.1518,56000.0
2009-09-08 14:45:00,20.77,20.79,20.76,20.79,61000.0,19.1426,19.161,19.1334,19.161,61000.0
2009-09-08 14:50:00,20.77,20.79,20.75,20.78,51000.0,19.1426,19.161,19.1242,19.1518,51000.0
2009-09-08 14:55:00,20.78,20.79,20.76,20.76,82000.0,19.1518,19.161,19.1334,19.1334,82000.0
2009-09-08 15:00:00,20.76,20.77,20.75,20.76,79000.0,19.1334,19.1426,19.1242,19.1334,79000.0
2009-09-08 15:05:00,20.75,20.75,20.72,20.74,268000.0,19.1242,19.1242,19.0965,19.1149,268000.0
2009-09-08 15:10:00,20.74,20.74,20.71,20.73,92000.0,19.1149,19.1149,19.0873,19.1057,92000.0
2009-09-08 15:15:00,20.73,20.75,20.72,20.73,87000.0,19.1057,19.1242,19.0965,19.1057,87000.0
2009-09-08 15:20:00,20.72,20.75,20.7,20.74,155000.0,19.0965,19.1242,19.0781,19.1149,155000.0
2009-09-08 15:25:00,20.73,20.75,20.72,20.73,83000.0,19.1057,19.1242,19.0965,19.1057,83000.0
2009-09-08 15:30:00,20.73,20.75,20.72,20.73,97000.0,19.1057,19.1242,19.0965,19.1057,97000.0
2009-09-08 15:35:00,20.73,20.76,20.73,20.74,109000.0,19.1057,19.1334,19.1057,19.1149,109000.0
2009-09-08 15:40:00,20.74,20.76,20.71,20.71,227000.0,19.1149,19.1334,19.0873,19.0873,227000.0
2009-09-08 15:45:00,20.72,20.73,20.71,20.72,143000.0,19.0965,19.1057,19.0873,19.0965,143000.0
2009-09-08 15:50:00,20.72,20.74,20.71,20.71,314000.0,19.0965,19.1149,19.0873,19.0873,314000.0
2009-09-08 15:55:00,20.72,20.75,20.7,20.72,385000.0,19.0965,19.1242,19.0781,19.0965,385000.0
2009-09-09 09:30:00,20.94,20.94,20.76,20.83,466000.0,19.2993,19.2993,19.1334,19.1979,466000.0
2009-09-09 09:35:00,20.84,20.93,20.81,20.89,473000.0,19.2071,19.2901,19.1795,19.2532,473000.0
2009-09-09 09:40:00,20.89,20.93,20.85,20.89,413000.0,19.2532,19.2901,19.2163,19.2532,413000.0
2009-09-09 09:45:00,20.89,20.9,20.83,20.87,223000.0,19.2532,19.2624,19.1979,19.2348,223000.0
2009-09-09 09:50:00,20.86,20.89,20.78,20.8,239000.0,19.2255,19.2532,19.1518,19.1702,239000.0
2009-09-09 09:55:00,20.8,20.89,20.78,20.8,291000.0,19.1702,19.2532,19.1518,19.1702,291000.0
2009-09-09 10:00:00,20.79,20.85,20.78,20.78,136000.0,19.161,19.2163,19.1518,19.1518,136000.0
2009-09-09 10:05:00,20.79,20.85,20.78,20.79,224000.0,19.161,19.2163,19.1518,19.161,224000.0
2009-09-09 10:10:00,20.79,20.84,20.78,20.83,93000.0,19.161,19.2071,19.1518,19.1979,93000.0
2009-09-09 10:15:00,20.84,20.86,20.79,20.79,81000.0,19.2071,19.2255,19.161,19.161,81000.0
2009-09-09 10:20:00,20.8,20.81,20.76,20.77,155000.0,19.1702,19.1795,19.1334,19.1426,155000.0
2009-09-09 10:25:00,20.76,20.78,20.73,20.78,231000.0,19.1334,19.1518,19.1057,19.1518,231000.0
2009-09-09 10:30:00,20.78,20.79,20.73,20.73,101000.0,19.1518,19.161,19.1057,19.1057,101000.0
2009-09-09 10:35:00,20.76,20.77,20.74,20.76,64000.0,19.1334,19.1426,19.1149,19.1334,64000.0
2009-09-09 10:40:00,20.77,20.78,20.74,20.77,73000.0,19.1426,19.1518,19.1149,19.1426,73000.0
2009-09-09 10:45:00,20.78,20.78,20.73,20.73,82000.0,19.1518,19.1518,19.1057,19.1057,82000.0
2009-09-09 10:50:00,20.73,20.77,20.73,20.75,59000.0,19.1057,19.1426,19.1057,19.1242,59000.0
2009-09-09 10:55:00,20.76,20.8,20.76,20.78,88000.0,19.1334,19.1702,19.1334,19.1518,88000.0
2009-09-09 11:00:00,20.77,20.83,20.76,20.8,143000.0,19.1426,19.1979,19.1334,19.1702,143000.0
2009-09-09 11:05:00,20.79,20.81,20.76,20.79,70000.0,19.161,19.1795,19.1334,19.161,70000.0
2009-09-09 11:10:00,20.79,20.81,20.78,20.8,90000.0,19.161,19.1795,19.1518,19.1702,90000.0
2009-09-09 11:15:00,20.8,20.81,20.79,20.8,96000.0,19.1702,19.1795,19.161,19.1702,96000.0
2009-09-09 11:20:00,20.8,20.84,20.8,20.83,87000.0,19.1702,19.2071,19.1702,19.1979,87000.0
2009-09-09 11:25:00,20.82,20.85,20.82,20.84,84000.0,19.1887,19.2163,19.1887,19.2071,84000.0
2009-09-09 11:30:00,20.84,20.89,20.84,20.89,154000.0,19.2071,19.2532,19.2071,19.2532,154000.0
2009-09-09 11:35:00,20.87,20.88,20.86,20.88,83000.0,19.2348,19.244,19.2255,19.244,83000.0
2009-09-09 11:40:00,20.88,20.95,20.87,20.95,204000.0,19.244,19.3085,19.2348,19.3085,204000.0
2009-09-09 11:45:00,20.95,20.96,20.94,20.96,189000.0,19.3085,19.3177,19.2993,19.3177,189000.0
2009-09-09 11:50:00,20.96,20.98,20.96,20.97,85000.0,19.3177,19.3361,19.3177,19.3269,85000.0
2009-09-09 11:55:00,20.97,20.97,20.93,20.96,141000.0,19.3269,19.3269,19.2901,19.3177,141000.0
2009-09-09 12:00:00,20.96,20.97,20.95,20.96,73000.0,19.3177,19.3269,19.3085,19.3177,73000.0
2009-09-09 12:05:00,20.96,20.97,20.95,20.96,75000.0,19.3177,19.3269,19.3085,19.3177,75000.0
2009-09-09 12:10:00,20.97,20.98,20.97,20.97,61000.0,19.3269,19.3361,19.3269,19.3269,61000.0
2009-09-09 12:15:00,20.98,20.99,20.97,20.98,79000.0,19.3361,19.3454,19.3269,19.3361,79000.0
2009-09-09 12:20:00,20.98,21.0,20.97,20.99,91000.0,19.3361,19.3546,19.3269,19.3454,91000.0
2009-09-09 12:25:00,20.99,20.99,20.96,20.96,68000.0,19.3454,19.3454,19.3177,19.3177,68000.0
2009-09-09 12:30:00,20.98,20.98,20.96,20.97,85000.0,19.3361,19.3361,19.3177,19.3269,85000.0
2009-09-09 12:35:00,20.98,21.02,20.98,21.0,266000.0,19.3361,19.373,19.3361,19.3546,266000.0
2009-09-09 12:40:00,20.99,21.05,20.99,21.04,269000.0,19.3454,19.4007,19.3454,19.3914,269000.0
2009-09-09 12:45:00,21.03,21.1,21.03,21.1,390000.0,19.3822,19.4467,19.3822,19.4467,390000.0
2009-09-09 12:50:00,21.09,21.13,21.09,21.12,395000.0,19.4375,19.4744,19.4375,19.4652,395000.0
2009-09-09 12:55:00,21.12,21.17,21.12,21.16,263000.0,19.4652,19.5112,19.4652,19.502,263000.0
2009-09-09 13:00:00,21.16,21.17,21.14,21.15,242000.0,19.502,19.5112,19.4836,19.4928,242000.0
2009-09-09 13:05:00,21.16,21.16,21.1,21.11,499000.0,19.502,19.502,19.4467,19.456,499000.0
2009-09-09 13:10:00,21.12,21.14,21.09,21.14,111000.0,19.4652,19.4836,19.4375,19.4836,111000.0
2009-09-09 13:15:00,21.14,21.16,21.09,21.09,233000.0,19.4836,19.502,19.4375,19.4375,233000.0
2009-09-09 13:20:00,21.1,21.13,21.09,21.13,179000.0,19.4467,19.4744,19.4375,19.4744,179000.0
2009-09-09 13:25:00,21.12,21.13,21.08,21.1,130000.0,19.4652,19.4744,19.4283,19.4467,130000.0
2009-09-09 13:30:00,21.1,21.12,21.1,21.12,64000.0,19.4467,19.4652,19.4467,19.4652,64000.0
2009-09-09 13:35:00,21.12,21.12,21.1,21.12,74000.0,19.4652,19.4652,19.4467,19.4652,74000.0
2009-09-09 13:40:00,21.11,21.11,21.1,21.1,124000.0,19.456,19.456,19.4467,19.4467,124000.0
2009-09-09 13:45:00,21.1,21.11,21.09,21.1,80000.0,19.4467,19.456,19.4375,19.4467,80000.0
2009-09-09 13:50:00,21.1,21.1,21.06,21.08,141000.0,19.4467,19.4467,19.4099,19.4283,141000.0
2009-09-09 13:55:00,21.08,21.08,21.05,21.07,124000.0,19.4283,19.4283,19.4007,19.4191,124000.0
2009-09-09 14:00:00,21.06,21.08,21.03,21.03,157000.0,19.4099,19.4283,19.3822,19.3822,157000.0
2009-09-09 14:05:00,21.03,21.04,20.99,21.0,160000.0,19.3822,19.3914,19.3454,19.3546,160000.0
2009-09-09 14:10:00,20.99,21.01,20.97,20.98,122000.0,19.3454,19.3638,19.3269,19.3361,122000.0
2009-09-09 14:15:00,20.98,21.01,20.97,20.98,200000.0,19.3361,19.3638,19.3269,19.3361,200000.0
2009-09-09 14:20:00,20.98,20.99,20.96,20.97,133000.0,19.3361,19.3454,19.3177,19.3269,133000.0
2009-09-09 14:25:00,20.97,20.98,20.97,20.97,26000.0,19.3269,19.3361,19.3269,19.3269,26000.0
2009-09-09 14:30:00,20.97,21.0,20.96,20.96,70000.0,19.3269,19.3546,19.3177,19.3177,70000.0
2009-09-09 14:35:00,20.96,20.97,20.94,20.95,213000.0,19.3177,19.3269,19.2993,19.3085,213000.0
2009-09-09 14:40:00,20.95,20.97,20.92,20.96,245000.0,19.3085,19.3269,19.2808,19.3177,245000.0
2009-09-09 14:45:00,20.96,20.97,20.91,20.93,131000.0,19.3177,19.3269,19.2716,19.2901,131000.0
2009-09-09 14:50:00,20.93,20.93,20.87,20.88,306000.0,19.2901,19.2901,19.2348,19.244,306000.0
2009-09-09 14:55:00,20.88,20.89,20.86,20.88,178000.0,19.244,19.2532,19.2255,19.244,178000.0
2009-09-09 15:00:00,20.89,20.93,20.87,20.9,274000.0,19.2532,19.2901,19.2348,19.2624,274000.0
2009-09-09 15:05:00,20.9,20.96,20.9,20.94,139000.0,19.2624,19.3177,19.2624,19.2993,139000.0
2009-09-09 15:10:00,20.94,20.99,20.93,20.96,236000.0,19.2993,19.3454,19.2901,19.3177,236000.0
2009-09-09 15:15:00,20.96,20.98,20.95,20.95,159000.0,19.3177,19.3361,19.3085,19.3085,159000.0
2009-09-09 15:20:00,20.96,20.99,20.95,20.97,124000.0,19.3177,19.3454,19.3085,19.3269,124000.0
2009-09-09 15:25:00,20.98,20.99,20.96,20.97,56000.0,19.3361,19.3454,19.3177,19.3269,56000.0
2009-09-09 15:30:00,20.97,20.99,20.95,20.95,190000.0,19.3269,19.3454,19.3085,19.3085,190000.0
2009-09-09 15:35:00,20.95,20.97,20.94,20.96,209000.0,19.3085,19.3269,19.2993,19.3177,209000.0
2009-09-09 15:40:00,20.96,21.02,20.96,20.98,387000.0,19.3177,19.373,19.3177,19.3361,387000.0
2009-09-09 15:45:00,20.97,21.06,20.96,21.06,728000.0,19.3269,19.4099,19.3177,19.4099,728000.0
2009-09-09 15:50:00,21.06,21.08,21.01,21.01,936000.0,19.4099,19.4283,19.3638,19.3638,936000.0
2009-09-09 15:55:00,21.01,21.04,20.99,21.03,1014000.0,19.3638,19.3914,19.3454,19.3822,1014000.0
2009-09-10 09:30:00,21.0,21.2,20.96,21.2,398000.0,19.3546,19.5389,19.3177,19.5389,398000.0
2009-09-10 09:35:00,21.21,21.21,21.06,21.07,442000.0,19.5481,19.5481,19.4099,19.4191,442000.0
2009-09-10 09:40:00,21.06,21.12,21.03,21.07,256000.0,19.4099,19.4652,19.3822,19.4191,256000.0
2009-09-10 09:45:00,21.05,21.05,21.0,21.01,194000.0,19.4007,19.4007,19.3546,19.3638,194000.0
2009-09-10 09:50:00,21.01,21.03,20.97,21.03,180000.0,19.3638,19.3822,19.3269,19.3822,180000.0
2009-09-10 09:55:00,21.03,21.08,21.01,21.03,128000.0,19.3822,19.4283,19.3638,19.3822,128000.0
2009-09-10 10:00:00,21.02,21.05,21.02,21.03,130000.0,19.373,19.4007,19.373,19.3822,130000.0
2009-09-10 10:05:00,21.03,21.05,21.01,21.01,86000.0,19.3822,19.4007,19.3638,19.3638,86000.0
2009-09-10 10:10:00,21.01,21.04,21.0,21.02,109000.0,19.3638,19.3914,19.3546,19.373,109000.0
2009-09-10 10:15:00,21.02,21.03,20.96,20.97,100000.0,19.373,19.3822,19.3177,19.3269,100000.0
2009-09-10 10:20:00,20.98,20.98,20.93,20.93,208000.0,19.3361,19.3361,19.2901,19.2901,208000.0
2009-09-10 10:25:00,20.93,21.0,20.93,20.98,107000.0,19.2901,19.3546,19.2901,19.3361,107000.0
2009-09-10 10:30:00,20.98,21.01,20.95,20.98,71000.0,19.3361,19.3638,19.3085,19.3361,71000.0
2009-09-10 10:35:00,20.98,21.08,20.98,21.08,92000.0,19.3361,19.4283,19.3361,19.4283,92000.0
2009-09-10 10:40:00,21.09,21.1,21.05,21.09,115000.0,19.4375,19.4467,19.4007,19.4375,115000.0
2009-09-10 10:45:00,21.09,21.1,21.07,21.07,69000.0,19.4375,19.4467,19.4191,19.4191,69000.0
2009-09-10 10:50:00,21.08,21.13,21.08,21.1,107000.0,19.4283,19.4744,19.4283,19.4467,107000.0
2009-09-10 10:55:00,21.11,21.12,21.09,21.1,56000.0,19.456,19.4652,19.4375,19.4467,56000.0
2009-09-10 11:00:00,21.11,21.13,21.1,21.12,58000.0,19.456,19.4744,19.4467,19.4652,58000.0
2009-09-10 11:05:00,21.12,21.17,21.12,21.12,201000.0,19.4652,19.5112,19.4652,19.4652,201000.0
2009-09-10 11:10:00,21.14,21.14,21.08,21.09,99000.0,19.4836,19.4836,19.4283,19.4375,99000.0
2009-09-10 11:15:00,21.09,21.09,21.07,21.07,48000.0,19.4375,19.4375,19.4191,19.4191,48000.0
2009-09-10 11:20:00,21.07,21.08,21.06,21.08,52000.0,19.4191,19.4283,19.4099,19.4283,52000.0
2009-09-10 11:25:00,21.08,21.1,21.07,21.08,74000.0,19.4283,19.4467,19.4191,19.4283,74000.0
2009-09-10 11:30:00,21.08,21.12,21.08,21.12,87000.0,19.4283,19.4652,19.4283,19.4652,87000.0
2009-09-10 11:35:00,21.12,21.14,21.12,21.14,43000.0,19.4652,19.4836,19.4652,19.4836,43000.0
2009-09-10 11:40:00,21.14,21.14,21.11,21.12,49000.0,19.4836,19.4836,19.456,19.4652,49000.0
2009-09-10 11:45:00,21.11,21.15,21.11,21.13,43000.0,19.456,19.4928,19.456,19.4744,43000.0
2009-09-10 11:50:00,21.13,21.13,21.09,21.1,47000.0,19.4744,19.4744,19.4375,19.4467,47000.0
2009-09-10 11:55:00,21.1,21.1,21.06,21.06,55000.0,19.4467,19.4467,19.4099,19.4099,55000.0
2009-09-10 12:00:00,21.06,21.06,21.04,21.05,73000.0,19.4099,19.4099,19.3914,19.4007,73000.0
2009-09-10 12:05:00,21.05,21.06,21.04,21.06,65000.0,19.4007,19.4099,19.3914,19.4099,65000.0
2009-09-10 12:10:00,21.06,21.07,21.03,21.04,76000.0,19.4099,19.4191,19.3822,19.3914,76000.0
2009-09-10 12:15:00,21.04,21.04,21.03,21.03,71000.0,19.3914,19.3914,19.3822,19.3822,71000.0
2009-09-10 12:20:00,21.03,21.04,21.03,21.04,66000.0,19.3822,19.3914,19.3822,19.3914,66000.0
2009-09-10 12:25:00,21.04,21.07,21.04,21.06,98000.0,19.3914,19.4191,19.3914,19.4099,98000.0
2009-09-10 12:30:00,21.06,21.07,21.06,21.06,39000.0,19.4099,19.4191,19.4099,19.4099,39000.0
2009-09-10 12:35:00,21.06,21.07,21.06,21.06,20000.0,19.4099,19.4191,19.4099,19.4099,20000.0
2009-09-10 12:40:00,21.06,21.07,21.05,21.05,92000.0,19.4099,19.4191,19.4007,19.4007,92000.0
2009-09-10 12:45:00,21.05,21.06,21.05,21.06,91000.0,19.4007,19.4099,19.4007,19.4099,91000.0
2009-09-10 12:50:00,21.06,21.08,21.04,21.07,128000.0,19.4099,19.4283,19.3914,19.4191,128000.0
2009-09-10 12:55:00,21.06,21.07,21.04,21.05,59000.0,19.4099,19.4191,19.3914,19.4007,59000.0
2009-09-10 13:00:00,21.05,21.07,21.03,21.05,59000.0,19.4007,19.4191,19.3822,19.4007,59000.0
2009-09-10 13:05:00,21.06,21.06,21.03,21.05,90000.0,19.4099,19.4099,19.3822,19.4007,90000.0
2009-09-10 13:10:00,21.04,21.05,21.03,21.04,51000.0,19.3914,19.4007,19.3822,19.3914,51000.0
2009-09-10 13:15:00,21.04,21.06,21.04,21.05,74000.0,19.3914,19.4099,19.3914,19.4007,74000.0
2009-09-10 13:20:00,21.06,21.06,21.05,21.06,41000.0,19.4099,19.4099,19.4007,19.4099,41000.0
2009-09-10 13:25:00,21.07,21.07,21.06,21.07,60000.0,19.4191,19.4191,19.4099,19.4191,60000.0
2009-09-10 13:30:00,21.07,21.09,21.05,21.08,61000.0,19.4191,19.4375,19.4007,19.4283,61000.0
2009-09-10 13:35:00,21.07,21.08,21.07,21.07,59000.0,19.4191,19.4283,19.4191,19.4191,59000.0
2009-09-10 13:40:00,21.07,21.11,21.06,21.09,127000.0,19.4191,19.456,19.4099,19.4375,127000.0
2009-09-10 13:45:00,21.1,21.12,21.1,21.11,277000.0,19.4467,19.4652,19.4467,19.456,277000.0
2009-09-10 13:50:00,21.11,21.13,21.1,21.11,119000.0,19.456,19.4744,19.4467,19.456,119000.0
2009-09-10 13:55:00,21.12,21.14,21.11,21.14,99000.0,19.4652,19.4836,19.456,19.4836,99000.0
2009-09-10 14:00:00,21.14,21.16,21.14,21.15,54000.0,19.4836,19.502,19.4836,19.4928,54000.0
2009-09-10 14:05:00,21.14,21.17,21.14,21.16,117000.0,19.4836,19.5112,19.4836,19.502,117000.0
2009-09-10 14:10:00,21.16,21.17,21.14,21.15,70000.0,19.502,19.5112,19.4836,19.4928,70000.0
2009-09-10 14:15:00,21.14,21.17,21.14,21.17,50000.0,19.4836,19.5112,19.4836,19.5112,50000.0
2009-09-10 14:20:00,21.17,21.17,21.14,21.17,72000.0,19.5112,19.5112,19.4836,19.5112,72000.0
2009-09-10 14:25:00,21.17,21.17,21.14,21.16,56000.0,19.5112,19.5112,19.4836,19.502,56000.0
2009-09-10 14:30:00,21.15,21.16,21.15,21.15,55000.0,19.4928,19.502,19.4928,19.4928,55000.0
2009-09-10 14:35:00,21.15,21.17,21.15,21.16,67000.0,19.4928,19.5112,19.4928,19.502,67000.0
2009-09-10 14:40:00,21.15,21.16,21.14,21.15,80000.0,19.4928,19.502,19.4836,19.4928,80000.0
2009-09-10 14:45:00,21.14,21.15,21.13,21.15,150000.0,19.4836,19.4928,19.4744,19.4928,150000.0
2009-09-10 14:50:00,21.15,21.15,21.14,21.14,71000.0,19.4928,19.4928,19.4836,19.4836,71000.0
2009-09-10 14:55:00,21.14,21.14,21.12,21.14,65000.0,19.4836,19.4836,19.4652,19.4836,65000.0
2009-09-10 15:00:00,21.14,21.14,21.09,21.1,112000.0,19.4836,19.4836,19.4375,19.4467,112000.0
2009-09-10 15:05:00,21.1,21.1,21.08,21.08,104000.0,19.4467,19.4467,19.4283,19.4283,104000.0
2009-09-10 15:10:00,21.08,21.11,21.07,21.09,95000.0,19.4283,19.456,19.4191,19.4375,95000.0
2009-09-10 15:15:00,21.09,21.12,21.09,21.09,111000.0,19.4375,19.4652,19.4375,19.4375,111000.0
2009-09-10 15:20:00,21.1,21.11,21.08,21.1,77000.0,19.4467,19.456,19.4283,19.4467,77000.0
2009-09-10 15:25:00,21.1,21.11,21.09,21.1,164000.0,19.4467,19.456,19.4375,19.4467,164000.0
2009-09-10 15:30:00,21.11,21.17,21.1,21.16,207000.0,19.456,19.5112,19.4467,19.502,207000.0
2009-09-10 15:35:00,21.16,21.16,21.13,21.13,123000.0,19.502,19.502,19.4744,19.4744,123000.0
2009-09-10 15:40:00,21.13,21.17,21.13,21.15,213000.0,19.4744,19.5112,19.4744,19.4928,213000.0
2009-09-10 15:45:00,21.15,21.18,21.14,21.16,193000.0,19.4928,19.5205,19.4836,19.502,193000.0
2009-09-10 15:50:00,21.16,21.17,21.14,21.16,180000.0,19.502,19.5112,19.4836,19.502,180000.0
2009-09-10 15:55:00,21.16,21.17,21.14,21.17,312000.0,19.502,19.5112,19.4836,19.5112,312000.0
2009-09-11 09:30:00,21.29,21.29,21.03,21.03,222000.0,19.6218,19.6218,19.3822,19.3822,222000.0
2009-09-11 09:35:00,21.04,21.13,21.02,21.13,440000.0,19.3914,19.4744,19.373,19.4744,440000.0
2009-09-11 09:40:00,21.12,21.12,21.02,21.05,240000.0,19.4652,19.4652,19.373,19.4007,240000.0
2009-09-11 09:45:00,21.05,21.07,20.98,21.01,540000.0,19.4007,19.4191,19.3361,19.3638,540000.0
2009-09-11 09:50:00,21.02,21.03,20.98,21.01,221000.0,19.373,19.3822,19.3361,19.3638,221000.0
2009-09-11 09:55:00,21.03,21.04,20.96,21.03,233000.0,19.3822,19.3914,19.3177,19.3822,233000.0
2009-09-11 10:00:00,21.03,21.05,20.94,20.94,222000.0,19.3822,19.4007,19.2993,19.2993,222000.0
2009-09-11 10:05:00,20.95,20.97,20.91,20.92,186000.0,19.3085,19.3269,19.2716,19.2808,186000.0
2009-09-11 10:10:00,20.94,20.97,20.89,20.94,352000.0,19.2993,19.3269,19.2532,19.2993,352000.0
2009-09-11 10:15:00,20.95,20.96,20.92,20.94,217000.0,19.3085,19.3177,19.2808,19.2993,217000.0
2009-09-11 10:20:00,20.94,20.95,20.93,20.94,206000.0,19.2993,19.3085,19.2901,19.2993,206000.0
2009-09-11 10:25:00,20.93,20.94,20.91,20.93,193000.0,19.2901,19.2993,19.2716,19.2901,193000.0
2009-09-11 10:30:00,20.92,20.92,20.89,20.9,187000.0,19.2808,19.2808,19.2532,19.2624,187000.0
2009-09-11 10:35:00,20.89,20.91,20.88,20.89,479000.0,19.2532,19.2716,19.244,19.2532,479000.0
2009-09-11 10:40:00,20.89,20.91,20.88,20.88,243000.0,19.2532,19.2716,19.244,19.244,243000.0
2009-09-11 10:45:00,20.88,20.89,20.85,20.87,137000.0,19.244,19.2532,19.2163,19.2348,137000.0
2009-09-11 10:50:00,20.86,20.87,20.84,20.86,102000.0,19.2255,19.2348,19.2071,19.2255,102000.0
2009-09-11 10:55:00,20.86,20.9,20.86,20.89,113000.0,19.2255,19.2624,19.2255,19.2532,113000.0
2009-09-11 11:00:00,20.89,20.91,20.88,20.89,312000.0,19.2532,19.2716,19.244,19.2532,312000.0
2009-09-11 11:05:00,20.9,20.94,20.89,20.93,148000.0,19.2624,19.2993,19.2532,19.2901,148000.0
2009-09-11 11:10:00,20.93,20.98,20.91,20.95,158000.0,19.2901,19.3361,19.2716,19.3085,158000.0
2009-09-11 11:15:00,20.96,20.98,20.95,20.96,56000.0,19.3177,19.3361,19.3085,19.3177,56000.0
2009-09-11 11:20:00,20.96,20.96,20.94,20.95,56000.0,19.3177,19.3177,19.2993,19.3085,56000.0
2009-09-11 11:25:00,20.95,20.95,20.9,20.9,120000.0,19.3085,19.3085,19.2624,19.2624,120000.0
2009-09-11 11:30:00,20.9,20.92,20.9,20.9,86000.0,19.2624,19.2808,19.2624,19.2624,86000.0
2009-09-11 11:35:00,20.91,20.92,20.9,20.91,63000.0,19.2716,19.2808,19.2624,19.2716,63000.0
2009-09-11 11:40:00,20.9,20.91,20.87,20.9,116000.0,19.2624,19.2716,19.2348,19.2624,116000.0
2009-09-11 11:45:00,20.9,20.9,20.88,20.89,71000.0,19.2624,19.2624,19.244,19.2532,71000.0
2009-09-11 11:50:00,20.88,20.92,20.88,20.92,90000.0,19.244,19.2808,19.244,19.2808,90000.0
2009-09-11 11:55:00,20.91,20.95,20.91,20.93,58000.0,19.2716,19.3085,19.2716,19.2901,58000.0
2009-09-11 12:00:00,20.92,20.92,20.89,20.89,51000.0,19.2808,19.2808,19.2532,19.2532,51000.0
2009-09-11 12:05:00,20.89,20.9,20.88,20.89,65000.0,19.2532,19.2624,19.244,19.2532,65000.0
2009-09-11 12:10:00,20.89,20.89,20.88,20.88,106000.0,19.2532,19.2532,19.244,19.244,106000.0
2009-09-11 12:15:00,20.88,20.89,20.87,20.89,51000.0,19.244,19.2532,19.2348,19.2532,51000.0
2009-09-11 12:20:00,20.89,20.89,20.85,20.88,52000.0,19.2532,19.2532,19.2163,19.244,52000.0
2009-09-11 12:25:00,20.87,20.88,20.87,20.88,25000.0,19.2348,19.244,19.2348,19.244,25000.0
2009-09-11 12:30:00,20.89,20.89,20.85,20.85,61000.0,19.2532,19.2532,19.2163,19.2163,61000.0
2009-09-11 12:35:00,20.87,20.88,20.86,20.88,60000.0,19.2348,19.244,19.2255,19.244,60000.0
2009-09-11 12:40:00,20.87,20.87,20.84,20.86,58000.0,19.2348,19.2348,19.2071,19.2255,58000.0
2009-09-11 12:45:00,20.86,20.89,20.85,20.88,66000.0,19.2255,19.2532,19.2163,19.244,66000.0
2009-09-11 12:50:00,20.86,20.86,20.85,20.86,37000.0,19.2255,19.2255,19.2163,19.2255,37000.0
2009-09-11 12:55:00,20.86,20.9,20.86,20.89,97000.0,19.2255,19.2624,19.2255,19.2532,97000.0
2009-09-11 13:00:00,20.89,20.9,20.87,20.87,74000.0,19.2532,19.2624,19.2348,19.2348,74000.0
2009-09-11 13:05:00,20.87,20.89,20.85,20.87,59000.0,19.2348,19.2532,19.2163,19.2348,59000.0
2009-09-11 13:10:00,20.87,20.88,20.86,20.87,58000.0,19.2348,19.244,19.2255,19.2348,58000.0
2009-09-11 13:15:00,20.87,20.9,20.87,20.88,114000.0,19.2348,19.2624,19.2348,19.244,114000.0
2009-09-11 13:20:00,20.89,20.9,20.89,20.89,163000.0,19.2532,19.2624,19.2532,19.2532,163000.0
2009-09-11 13:25:00,20.89,20.9,20.88,20.89,101000.0,19.2532,19.2624,19.244,19.2532,101000.0
2009-09-11 13:30:00,20.9,20.92,20.89,20.91,67000.0,19.2624,19.2808,19.2532,19.2716,67000.0
2009-09-11 13:35:00,20.92,20.92,20.9,20.9,40000.0,19.2808,19.2808,19.2624,19.2624,40000.0
2009-09-11 13:40:00,20.9,20.91,20.89,20.9,48000.0,19.2624,19.2716,19.2532,19.2624,48000.0
2009-09-11 13:45:00,20.89,20.89,20.87,20.88,93000.0,19.2532,19.2532,19.2348,19.244,93000.0
2009-09-11 13:50:00,20.9,20.9,20.88,20.9,34000.0,19.2624,19.2624,19.244,19.2624,34000.0
2009-09-11 13:55:00,20.9,20.91,20.86,20.87,70000.0,19.2624,19.2716,19.2255,19.2348,70000.0
2009-09-11 14:00:00,20.87,20.9,20.86,20.9,53000.0,19.2348,19.2624,19.2255,19.2624,53000.0
2009-09-11 14:05:00,20.89,20.89,20.86,20.88,37000.0,19.2532,19.2532,19.2255,19.244,37000.0
2009-09-11 14:10:00,20.88,20.89,20.88,20.89,57000.0,19.244,19.2532,19.244,19.2532,57000.0
2009-09-11 14:15:00,20.88,20.91,20.88,20.9,40000.0,19.244,19.2716,19.244,19.2624,40000.0
2009-09-11 14:20:00,20.9,20.91,20.89,20.91,55000.0,19.2624,19.2716,19.2532,19.2716,55000.0
2009-09-11 14:25:00,20.91,20.91,20.88,20.89,76000.0,19.2716,19.2716,19.244,19.2532,76000.0
2009-09-11 14:30:00,20.89,20.91,20.89,20.91,137000.0,19.2532,19.2716,19.2532,19.2716,137000.0
2009-09-11 14:35:00,20.9,20.91,20.9,20.9,56000.0,19.2624,19.2716,19.2624,19.2624,56000.0
2009-09-11 14:40:00,20.9,20.9,20.89,20.9,62000.0,19.2624,19.2624,19.2532,19.2624,62000.0
2009-09-11 14:45:00,20.9,20.9,20.87,20.88,119000.0,19.2624,19.2624,19.2348,19.244,119000.0
2009-09-11 14:50:00,20.88,20.9,20.88,20.9,60000.0,19.244,19.2624,19.244,19.2624,60000.0
2009-09-11 14:55:00,20.9,20.9,20.86,20.86,124000.0,19.2624,19.2624,19.2255,19.2255,124000.0
2009-09-11 15:00:00,20.86,20.89,20.86,20.88,83000.0,19.2255,19.2532,19.2255,19.244,83000.0
2009-09-11 15:05:00,20.87,20.89,20.87,20.87,64000.0,19.2348,19.2532,19.2348,19.2348,64000.0
2009-09-11 15:10:00,20.87,20.89,20.87,20.87,91000.0,19.2348,19.2532,19.2348,19.2348,91000.0
2009-09-11 15:15:00,20.87,20.88,20.87,20.88,67000.0,19.2348,19.244,19.2348,19.244,67000.0
2009-09-11 15:20:00,20.88,20.91,20.87,20.91,263000.0,19.244,19.2716,19.2348,19.2716,263000.0
2009-09-11 15:25:00,20.9,20.93,20.89,20.92,173000.0,19.2624,19.2901,19.2532,19.2808,173000.0
2009-09-11 15:30:00,20.93,20.95,20.91,20.95,355000.0,19.2901,19.3085,19.2716,19.3085,355000.0
2009-09-11 15:35:00,20.95,20.95,20.9,20.93,231000.0,19.3085,19.3085,19.2624,19.2901,231000.0
2009-09-11 15:40:00,20.93,20.95,20.89,20.95,268000.0,19.2901,19.3085,19.2532,19.3085,268000.0
2009-09-11 15:45:00,20.94,20.95,20.9,20.94,190000.0,19.2993,19.3085,19.2624,19.2993,190000.0
2009-09-11 15:50:00,20.95,20.95,20.91,20.91,294000.0,19.3085,19.3085,19.2716,19.2716,294000.0
2009-09-11 15:55:00,20.91,20.91,20.86,20.87,435000.0,19.2716,19.2716,19.2255,19.2348,435000.0
2009-09-14 09:30:00,20.75,20.85,20.72,20.75,280000.0,19.1242,19.2163,19.0965,19.1242,280000.0
2009-09-14 09:35:00,20.77,20.82,20.73,20.73,358000.0,19.1426,19.1887,19.1057,19.1057,358000.0
2009-09-14 09:40:00,20.73,20.76,20.66,20.75,336000.0,19.1057,19.1334,19.0412,19.1242,336000.0
2009-09-14 09:45:00,20.75,20.76,20.68,20.71,262000.0,19.1242,19.1334,19.0596,19.0873,262000.0
2009-09-14 09:50:00,20.71,20.77,20.69,20.72,355000.0,19.0873,19.1426,19.0689,19.0965,355000.0
2009-09-14 09:55:00,20.71,20.73,20.64,20.69,345000.0,19.0873,19.1057,19.0228,19.0689,345000.0
2009-09-14 10:00:00,20.7,20.72,20.69,20.71,419000.0,19.0781,19.0965,19.0689,19.0873,419000.0
2009-09-14 10:05:00,20.71,20.71,20.67,20.7,226000.0,19.0873,19.0873,19.0504,19.0781,226000.0
2009-09-14 10:10:00,20.7,20.7,20.67,20.69,164000.0,19.0781,19.0781,19.0504,19.0689,164000.0
2009-09-14 10:15:00,20.68,20.72,20.67,20.7,233000.0,19.0596,19.0965,19.0504,19.0781,233000.0
2009-09-14 10:20:00,20.7,20.72,20.69,20.69,130000.0,19.0781,19.0965,19.0689,19.0689,130000.0
2009-09-14 10:25:00,20.71,20.74,20.69,20.73,458000.0,19.0873,19.1149,19.0689,19.1057,458000.0
2009-09-14 10:30:00,20.73,20.74,20.66,20.73,237000.0,19.1057,19.1149,19.0412,19.1057,237000.0
2009-09-14 10:35:00,20.73,20.74,20.69,20.7,120000.0,19.1057,19.1149,19.0689,19.0781,120000.0
2009-09-14 10:40:00,20.7,20.72,20.68,20.71,113000.0,19.0781,19.0965,19.0596,19.0873,113000.0
2009-09-14 10:45:00,20.71,20.72,20.68,20.7,175000.0,19.0873,19.0965,19.0596,19.0781,175000.0
2009-09-14 10:50:00,20.7,20.7,20.63,20.68,524000.0,19.0781,19.0781,19.0136,19.0596,524000.0
2009-09-14 10:55:00,20.68,20.7,20.67,20.68,107000.0,19.0596,19.0781,19.0504,19.0596,107000.0
2009-09-14 11:00:00,20.69,20.7,20.66,20.69,121000.0,19.0689,19.0781,19.0412,19.0689,121000.0
2009-09-14 11:05:00,20.69,20.71,20.68,20.71,47000.0,19.0689,19.0873,19.0596,19.0873,47000.0
2009-09-14 11:10:00,20.7,20.8,20.69,20.79,384000.0,19.0781,19.1702,19.0689,19.161,384000.0
2009-09-14 11:15:00,20.8,20.81,20.77,20.8,185000.0,19.1702,19.1795,19.1426,19.1702,185000.0
2009-09-14 11:20:00,20.81,20.81,20.78,20.79,133000.0,19.1795,19.1795,19.1518,19.161,133000.0
2009-09-14 11:25:00,20.79,20.82,20.79,20.81,83000.0,19.161,19.1887,19.161,19.1795,83000.0
2009-09-14 11:30:00,20.82,20.83,20.81,20.83,69000.0,19.1887,19.1979,19.1795,19.1979,69000.0
2009-09-14 11:35:00,20.83,20.84,20.79,20.81,110000.0,19.1979,19.2071,19.161,19.1795,110000.0
2009-09-14 11:40:00,20.8,20.83,20.8,20.83,109000.0,19.1702,19.1979,19.1702,19.1979,109000.0
2009-09-14 11:45:00,20.82,20.85,20.82,20.84,123000.0,19.1887,19.2163,19.1887,19.2071,123000.0
2009-09-14 11:50:00,20.84,20.84,20.83,20.83,137000.0,19.2071,19.2071,19.1979,19.1979,137000.0
2009-09-14 11:55:00,20.83,20.84,20.8,20.82,78000.0,19.1979,19.2071,19.1702,19.1887,78000.0
2009-09-14 12:00:00,20.81,20.83,20.81,20.82,58000.0,19.1795,19.1979,19.1795,19.1887,58000.0
2009-09-14 12:05:00,20.82,20.83,20.73,20.73,131000.0,19.1887,19.1979,19.1057,19.1057,131000.0
2009-09-14 12:10:00,20.74,20.8,20.74,20.78,109000.0,19.1149,19.1702,19.1149,19.1518,109000.0
2009-09-14 12:15:00,20.79,20.79,20.78,20.78,33000.0,19.161,19.161,19.1518,19.1518,33000.0
2009-09-14 12:20:00,20.78,20.79,20.78,20.79,77000.0,19.1518,19.161,19.1518,19.161,77000.0
2009-09-14 12:25:00,20.79,20.79,20.78,20.78,73000.0,19.161,19.161,19.1518,19.1518,73000.0
2009-09-14 12:30:00,20.79,20.79,20.78,20.79,90000.0,19.161,19.161,19.1518,19.161,90000.0
2009-09-14 12:35:00,20.79,20.79,20.78,20.79,96000.0,19.161,19.161,19.1518,19.161,96000.0
2009-09-14 12:40:00,20.79,20.8,20.79,20.79,56000.0,19.161,19.1702,19.161,19.161,56000.0
2009-09-14 12:45:00,20.79,20.8,20.79,20.79,86000.0,19.161,19.1702,19.161,19.161,86000.0
2009-09-14 12:50:00,20.79,20.8,20.78,20.8,88000.0,19.161,19.1702,19.1518,19.1702,88000.0
2009-09-14 12:55:00,20.8,20.8,20.79,20.8,80000.0,19.1702,19.1702,19.161,19.1702,80000.0
2009-09-14 13:00:00,20.8,20.8,20.77,20.78,127000.0,19.1702,19.1702,19.1426,19.1518,127000.0
2009-09-14 13:05:00,20.79,20.79,20.77,20.78,94000.0,19.161,19.161,19.1426,19.1518,94000.0
2009-09-14 13:10:00,20.78,20.78,20.76,20.76,39000.0,19.1518,19.1518,19.1334,19.1334,39000.0
2009-09-14 13:15:00,20.76,20.76,20.75,20.75,19000.0,19.1334,19.1334,19.1242,19.1242,19000.0
2009-09-14 13:20:00,20.75,20.78,20.75,20.77,40000.0,19.1242,19.1518,19.1242,19.1426,40000.0
2009-09-14 13:25:00,20.78,20.79,20.78,20.78,53000.0,19.1518,19.161,19.1518,19.1518,53000.0
2009-09-14 13:30:00,20.78,20.79,20.78,20.78,197000.0,19.1518,19.161,19.1518,19.1518,197000.0
2009-09-14 13:35:00,20.78,20.79,20.77,20.79,164000.0,19.1518,19.161,19.1426,19.161,164000.0
2009-09-14 13:40:00,20.78,20.8,20.78,20.8,32000.0,19.1518,19.1702,19.1518,19.1702,32000.0
2009-09-14 13:45:00,20.8,20.8,20.79,20.79,203000.0,19.1702,19.1702,19.161,19.161,203000.0
2009-09-14 13:50:00,20.8,20.8,20.78,20.79,110000.0,19.1702,19.1702,19.1518,19.161,110000.0
2009-09-14 13:55:00,20.79,20.79,20.79,20.79,76000.0,19.161,19.161,19.161,19.161,76000.0
2009-09-14 14:00:00,20.79,20.79,20.78,20.79,59000.0,19.161,19.161,19.1518,19.161,59000.0
2009-09-14 14:05:00,20.79,20.79,20.77,20.78,139000.0,19.161,19.161,19.1426,19.1518,139000.0
2009-09-14 14:10:00,20.78,20.8,20.77,20.78,117000.0,19.1518,19.1702,19.1426,19.1518,117000.0
2009-09-14 14:15:00,20.79,20.79,20.78,20.79,108000.0,19.161,19.161,19.1518,19.161,108000.0
2009-09-14 14:20:00,20.79,20.79,20.78,20.78,65000.0,19.161,19.161,19.1518,19.1518,65000.0
2009-09-14 14:25:00,20.78,20.8,20.78,20.8,181000.0,19.1518,19.1702,19.1518,19.1702,181000.0
2009-09-14 14:30:00,20.8,20.8,20.79,20.8,158000.0,19.1702,19.1702,19.161,19.1702,158000.0
2009-09-14 14:35:00,20.8,20.8,20.79,20.8,79000.0,19.1702,19.1702,19.161,19.1702,79000.0
2009-09-14 14:40:00,20.8,20.81,20.8,20.81,76000.0,19.1702,19.1795,19.1702,19.1795,76000.0
2009-09-14 14:45:00,20.81,20.81,20.79,20.79,107000.0,19.1795,19.1795,19.161,19.161,107000.0
2009-09-14 14:50:00,20.8,20.8,20.79,20.79,133000.0,19.1702,19.1702,19.161,19.161,133000.0
2009-09-14 14:55:00,20.79,20.8,20.78,20.78,161000.0,19.161,19.1702,19.1518,19.1518,161000.0
2009-09-14 15:00:00,20.78,20.79,20.77,20.78,138000.0,19.1518,19.161,19.1426,19.1518,138000.0
2009-09-14 15:05:00,20.78,20.79,20.77,20.78,536000.0,19.1518,19.161,19.1426,19.1518,536000.0
2009-09-14 15:10:00,20.78,20.79,20.77,20.79,112000.0,19.1518,19.161,19.1426,19.161,112000.0
2009-09-14 15:15:00,20.79,20.79,20.79,20.79,141000.0,19.161,19.161,19.161,19.161,141000.0
2009-09-14 15:20:00,20.78,20.8,20.78,20.78,326000.0,19.1518,19.1702,19.1518,19.1518,326000.0
2009-09-14 15:25:00,20.79,20.79,20.76,20.76,155000.0,19.161,19.161,19.1334,19.1334,155000.0
2009-09-14 15:30:00,20.77,20.78,20.76,20.78,123000.0,19.1426,19.1518,19.1334,19.1518,123000.0
2009-09-14 15:35:00,20.78,20.8,20.77,20.79,209000.0,19.1518,19.1702,19.1426,19.161,209000.0
2009-09-14 15:40:00,20.79,20.8,20.77,20.8,364000.0,19.161,19.1702,19.1426,19.1702,364000.0
2009-09-14 15:45:00,20.8,20.8,20.78,20.79,272000.0,19.1702,19.1702,19.1518,19.161,272000.0
2009-09-14 15:50:00,20.79,20.8,20.79,20.8,393000.0,19.161,19.1702,19.161,19.1702,393000.0
2009-09-14 15:55:00,20.8,20.81,20.79,20.8,675000.0,19.1702,19.1795,19.161,19.1702,675000.0
2009-09-15 09:30:00,20.9,21.35,20.84,21.31,1297000.0,19.2624,19.6771,19.2071,19.6403,1297000.0
2009-09-15 09:35:00,21.31,21.31,21.12,21.19,624000.0,19.6403,19.6403,19.4652,19.5297,624000.0
2009-09-15 09:40:00,21.2,21.21,21.17,21.18,506000.0,19.5389,19.5481,19.5112,19.5205,506000.0
2009-09-15 09:45:00,21.18,21.2,21.14,21.16,483000.0,19.5205,19.5389,19.4836,19.502,483000.0
2009-09-15 09:50:00,21.16,21.17,21.06,21.06,309000.0,19.502,19.5112,19.4099,19.4099,309000.0
2009-09-15 09:55:00,21.06,21.06,20.99,21.02,315000.0,19.4099,19.4099,19.3454,19.373,315000.0
2009-09-15 10:00:00,21.02,21.03,20.89,20.92,484000.0,19.373,19.3822,19.2532,19.2808,484000.0
2009-09-15 10:05:00,20.93,20.99,20.92,20.97,275000.0,19.2901,19.3454,19.2808,19.3269,275000.0
2009-09-15 10:10:00,20.97,21.01,20.88,20.88,380000.0,19.3269,19.3638,19.244,19.244,380000.0
2009-09-15 10:15:00,20.89,20.9,20.86,20.89,272000.0,19.2532,19.2624,19.2255,19.2532,272000.0
2009-09-15 10:20:00,20.89,20.93,20.87,20.92,440000.0,19.2532,19.2901,19.2348,19.2808,440000.0
2009-09-15 10:25:00,20.92,21.01,20.9,20.99,473000.0,19.2808,19.3638,19.2624,19.3454,473000.0
2009-09-15 10:30:00,20.99,21.02,20.97,20.98,452000.0,19.3454,19.373,19.3269,19.3361,452000.0
2009-09-15 10:35:00,20.99,21.0,20.97,20.98,282000.0,19.3454,19.3546,19.3269,19.3361,282000.0
2009-09-15 10:40:00,20.98,21.0,20.98,20.98,472000.0,19.3361,19.3546,19.3361,19.3361,472000.0
2009-09-15 10:45:00,20.99,20.99,20.95,20.95,280000.0,19.3454,19.3454,19.3085,19.3085,280000.0
2009-09-15 10:50:00,20.96,20.97,20.95,20.96,139000.0,19.3177,19.3269,19.3085,19.3177,139000.0
2009-09-15 10:55:00,20.96,20.99,20.96,20.98,214000.0,19.3177,19.3454,19.3177,19.3361,214000.0
2009-09-15 11:00:00,20.98,21.0,20.92,20.93,365000.0,19.3361,19.3546,19.2808,19.2901,365000.0
2009-09-15 11:05:00,20.93,20.96,20.93,20.94,105000.0,19.2901,19.3177,19.2901,19.2993,105000.0
2009-09-15 11:10:00,20.94,20.98,20.94,20.97,43000.0,19.2993,19.3361,19.2993,19.3269,43000.0
2009-09-15 11:15:00,20.96,20.99,20.96,20.97,99000.0,19.3177,19.3454,19.3177,19.3269,99000.0
2009-09-15 11:20:00,20.97,20.99,20.96,20.97,58000.0,19.3269,19.3454,19.3177,19.3269,58000.0
2009-09-15 11:25:00,20.98,20.99,20.96,20.98,85000.0,19.3361,19.3454,19.3177,19.3361,85000.0
2009-09-15 11:30:00,20.98,21.0,20.98,20.99,165000.0,19.3361,19.3546,19.3361,19.3454,165000.0
2009-09-15 11:35:00,21.0,21.04,20.99,21.0,258000.0,19.3546,19.3914,19.3454,19.3546,258000.0
2009-09-15 11:40:00,21.01,21.01,21.0,21.01,76000.0,19.3638,19.3638,19.3546,19.3638,76000.0
2009-09-15 11:45:00,21.01,21.02,20.99,21.01,267000.0,19.3638,19.373,19.3454,19.3638,267000.0
2009-09-15 11:50:00,21.01,21.08,20.99,21.08,275000.0,19.3638,19.4283,19.3454,19.4283,275000.0
2009-09-15 11:55:00,21.08,21.11,21.07,21.09,121000.0,19.4283,19.456,19.4191,19.4375,121000.0
2009-09-15 12:00:00,21.08,21.09,21.06,21.07,157000.0,19.4283,19.4375,19.4099,19.4191,157000.0
2009-09-15 12:05:00,21.07,21.07,20.98,20.98,185000.0,19.4191,19.4191,19.3361,19.3361,185000.0
2009-09-15 12:10:00,20.98,21.0,20.97,21.0,64000.0,19.3361,19.3546,19.3269,19.3546,64000.0
2009-09-15 12:15:00,20.99,21.02,20.99,21.02,63000.0,19.3454,19.373,19.3454,19.373,63000.0
2009-09-15 12:20:00,21.01,21.03,21.01,21.03,35000.0,19.3638,19.3822,19.3638,19.3822,35000.0
2009-09-15 12:25:00,21.03,21.03,21.0,21.02,88000.0,19.3822,19.3822,19.3546,19.373,88000.0
2009-09-15 12:30:00,21.03,21.03,20.99,21.0,71000.0,19.3822,19.3822,19.3454,19.3546,71000.0
2009-09-15 12:35:00,20.99,21.01,20.99,21.01,53000.0,19.3454,19.3638,19.3454,19.3638,53000.0
2009-09-15 12:40:00,21.01,21.03,21.01,21.02,65000.0,19.3638,19.3822,19.3638,19.373,65000.0
2009-09-15 12:45:00,21.02,21.06,21.02,21.03,119000.0,19.373,19.4099,19.373,19.3822,119000.0
2009-09-15 12:50:00,21.03,21.06,21.03,21.05,142000.0,19.3822,19.4099,19.3822,19.4007,142000.0
2009-09-15 12:55:00,21.05,21.06,21.04,21.05,264000.0,19.4007,19.4099,19.3914,19.4007,264000.0
2009-09-15 13:00:00,21.05,21.07,21.04,21.07,173000.0,19.4007,19.4191,19.3914,19.4191,173000.0
2009-09-15 13:05:00,21.08,21.1,21.07,21.1,38000.0,19.4283,19.4467,19.4191,19.4467,38000.0
2009-09-15 13:10:00,21.1,21.12,21.1,21.12,137000.0,19.4467,19.4652,19.4467,19.4652,137000.0
2009-09-15 13:15:00,21.13,21.17,21.11,21.13,169000.0,19.4744,19.5112,19.456,19.4744,169000.0
2009-09-15 13:20:00,21.15,21.17,21.13,21.17,67000.0,19.4928,19.5112,19.4744,19.5112,67000.0
2009-09-15 13:25:00,21.18,21.18,21.16,21.16,92000.0,19.5205,19.5205,19.502,19.502,92000.0
2009-09-15 13:30:00,21.16,21.18,21.16,21.17,90000.0,19.502,19.5205,19.502,19.5112,90000.0
2009-09-15 13:35:00,21.18,21.21,21.18,21.2,179000.0,19.5205,19.5481,19.5205,19.5389,179000.0
2009-09-15 13:40:00,21.2,21.23,21.2,21.23,133000.0,19.5389,19.5665,19.5389,19.5665,133000.0
2009-09-15 13:45:00,21.23,21.26,21.23,21.25,185000.0,19.5665,19.5942,19.5665,19.585,185000.0
2009-09-15 13:50:00,21.26,21.27,21.25,21.27,214000.0,19.5942,19.6034,19.585,19.6034,214000.0
2009-09-15 13:55:00,21.27,21.29,21.27,21.28,167000.0,19.6034,19.6218,19.6034,19.6126,167000.0
2009-09-15 14:00:00,21.29,21.29,21.25,21.25,150000.0,19.6218,19.6218,19.585,19.585,150000.0
2009-09-15 14:05:00,21.25,21.29,21.25,21.27,149000.0,19.585,19.6218,19.585,19.6034,149000.0
2009-09-15 14:10:00,21.28,21.29,21.27,21.27,164000.0,19.6126,19.6218,19.6034,19.6034,164000.0
2009-09-15 14:15:00,21.27,21.31,21.27,21.29,175000.0,19.6034,19.6403,19.6034,19.6218,175000.0
2009-09-15 14:20:00,21.3,21.31,21.3,21.3,123000.0,19.6311,19.6403,19.6311,19.6311,123000.0
2009-09-15 14:25:00,21.31,21.34,21.3,21.34,149000.0,19.6403,19.6679,19.6311,19.6679,149000.0
2009-09-15 14:30:00,21.33,21.34,21.31,21.32,128000.0,19.6587,19.6679,19.6403,19.6495,128000.0
2009-09-15 14:35:00,21.33,21.35,21.32,21.33,383000.0,19.6587,19.6771,19.6495,19.6587,383000.0
2009-09-15 14:40:00,21.33,21.34,21.31,21.34,462000.0,19.6587,19.6679,19.6403,19.6679,462000.0
2009-09-15 14:45:00,21.34,21.37,21.32,21.37,120000.0,19.6679,19.6956,19.6495,19.6956,120000.0
2009-09-15 14:50:00,21.36,21.39,21.36,21.37,164000.0,19.6864,19.714,19.6864,19.6956,164000.0
2009-09-15 14:55:00,21.37,21.41,21.36,21.37,255000.0,19.6956,19.7324,19.6864,19.6956,255000.0
2009-09-15 15:00:00,21.38,21.38,21.32,21.33,152000.0,19.7048,19.7048,19.6495,19.6587,152000.0
2009-09-15 15:05:00,21.33,21.37,21.33,21.35,94000.0,19.6587,19.6956,19.6587,19.6771,94000.0
2009-09-15 15:10:00,21.36,21.38,21.34,21.38,115000.0,19.6864,19.7048,19.6679,19.7048,115000.0
2009-09-15 15:15:00,21.38,21.55,21.38,21.55,742000.0,19.7048,19.8615,19.7048,19.8615,742000.0
2009-09-15 15:20:00,21.54,21.56,21.52,21.55,630000.0,19.8523,19.8707,19.8338,19.8615,630000.0
2009-09-15 15:25:00,21.55,21.56,21.52,21.54,304000.0,19.8615,19.8707,19.8338,19.8523,304000.0
2009-09-15 15:30:00,21.54,21.54,21.41,21.41,658000.0,19.8523,19.8523,19.7324,19.7324,658000.0
2009-09-15 15:35:00,21.41,21.49,21.4,21.47,554000.0,19.7324,19.8062,19.7232,19.7877,554000.0
2009-09-15 15:40:00,21.47,21.47,21.38,21.45,539000.0,19.7877,19.7877,19.7048,19.7693,539000.0
2009-09-15 15:45:00,21.44,21.46,21.39,21.4,417000.0,19.7601,19.7785,19.714,19.7232,417000.0
2009-09-15 15:50:00,21.4,21.45,21.39,21.42,362000.0,19.7232,19.7693,19.714,19.7417,362000.0
2009-09-15 15:55:00,21.42,21.45,21.41,21.41,776000.0,19.7417,19.7693,19.7324,19.7324,776000.0
2009-09-16 09:30:00,21.5,21.5,21.41,21.47,261000.0,19.8154,19.8154,19.7324,19.7877,261000.0
2009-09-16 09:35:00,21.49,21.5,21.41,21.46,361000.0,19.8062,19.8154,19.7324,19.7785,361000.0
2009-09-16 09:40:00,21.48,21.6,21.46,21.54,361000.0,19.797,19.9076,19.7785,19.8523,361000.0
2009-09-16 09:45:00,21.52,21.68,21.52,21.67,330000.0,19.8338,19.9813,19.8338,19.9721,330000.0
2009-09-16 09:50:00,21.67,21.68,21.61,21.64,273000.0,19.9721,19.9813,19.9168,19.9444,273000.0
2009-09-16 09:55:00,21.64,21.76,21.61,21.73,460000.0,19.9444,20.055,19.9168,20.0274,460000.0
2009-09-16 10:00:00,21.73,21.76,21.73,21.74,240000.0,20.0274,20.055,20.0274,20.0366,240000.0
2009-09-16 10:05:00,21.74,21.79,21.74,21.77,235000.0,20.0366,20.0827,20.0366,20.0642,235000.0
2009-09-16 10:10:00,21.77,21.8,21.75,21.77,235000.0,20.0642,20.0919,20.0458,20.0642,235000.0
2009-09-16 10:15:00,21.77,21.78,21.75,21.77,293000.0,20.0642,20.0735,20.0458,20.0642,293000.0
2009-09-16 10:20:00,21.76,21.78,21.75,21.76,316000.0,20.055,20.0735,20.0458,20.055,316000.0
2009-09-16 10:25:00,21.77,21.78,21.75,21.76,195000.0,20.0642,20.0735,20.0458,20.055,195000.0
2009-09-16 10:30:00,21.76,21.77,21.73,21.73,186000.0,20.055,20.0642,20.0274,20.0274,186000.0
2009-09-16 10:35:00,21.74,21.86,21.74,21.84,367000.0,20.0366,20.1472,20.0366,20.1288,367000.0
2009-09-16 10:40:00,21.85,21.86,21.81,21.82,189000.0,20.138,20.1472,20.1011,20.1103,189000.0
2009-09-16 10:45:00,21.82,21.86,21.81,21.85,128000.0,20.1103,20.1472,20.1011,20.138,128000.0
2009-09-16 10:50:00,21.87,21.94,21.86,21.9,142000.0,20.1564,20.2209,20.1472,20.1841,142000.0
2009-09-16 10:55:00,21.9,21.95,21.9,21.94,137000.0,20.1841,20.2301,20.1841,20.2209,137000.0
2009-09-16 11:00:00,21.94,21.95,21.86,21.86,261000.0,20.2209,20.2301,20.1472,20.1472,261000.0
2009-09-16 11:05:00,21.86,21.9,21.85,21.86,211000.0,20.1472,20.1841,20.138,20.1472,211000.0
2009-09-16 11:10:00,21.87,21.92,21.86,21.9,170000.0,20.1564,20.2025,20.1472,20.1841,170000.0
2009-09-16 11:15:00,21.91,21.91,21.88,21.9,142000.0,20.1933,20.1933,20.1656,20.1841,142000.0
2009-09-16 11:20:00,21.9,21.95,21.88,21.93,229000.0,20.1841,20.2301,20.1656,20.2117,229000.0
2009-09-16 11:25:00,21.93,21.98,21.93,21.97,259000.0,20.2117,20.2578,20.2117,20.2486,259000.0
2009-09-16 11:30:00,21.97,22.04,21.97,22.03,435000.0,20.2486,20.3131,20.2486,20.3039,435000.0
2009-09-16 11:35:00,22.03,22.07,22.02,22.06,231000.0,20.3039,20.3407,20.2946,20.3315,231000.0
2009-09-16 11:40:00,22.06,22.08,22.04,22.06,213000.0,20.3315,20.3499,20.3131,20.3315,213000.0
2009-09-16 11:45:00,22.06,22.1,22.02,22.02,561000.0,20.3315,20.3684,20.2946,20.2946,561000.0
2009-09-16 11:50:00,22.02,22.05,22.02,22.03,101000.0,20.2946,20.3223,20.2946,20.3039,101000.0
2009-09-16 11:55:00,22.04,22.05,22.03,22.04,158000.0,20.3131,20.3223,20.3039,20.3131,158000.0
2009-09-16 12:00:00,22.03,22.04,22.02,22.03,289000.0,20.3039,20.3131,20.2946,20.3039,289000.0
2009-09-16 12:05:00,22.03,22.12,22.03,22.1,348000.0,20.3039,20.3868,20.3039,20.3684,348000.0
2009-09-16 12:10:00,22.1,22.14,22.09,22.13,136000.0,20.3684,20.4052,20.3592,20.396,136000.0
2009-09-16 12:15:00,22.13,22.13,22.09,22.1,155000.0,20.396,20.396,20.3592,20.3684,155000.0
2009-09-16 12:20:00,22.1,22.12,22.06,22.07,303000.0,20.3684,20.3868,20.3315,20.3407,303000.0
2009-09-16 12:25:00,22.06,22.1,22.0,22.01,243000.0,20.3315,20.3684,20.2762,20.2854,243000.0
2009-09-16 12:30:00,22.01,22.04,22.0,22.04,225000.0,20.2854,20.3131,20.2762,20.3131,225000.0
2009-09-16 12:35:00,22.04,22.04,21.99,21.99,202000.0,20.3131,20.3131,20.267,20.267,202000.0
2009-09-16 12:40:00,21.99,21.99,21.91,21.94,312000.0,20.267,20.267,20.1933,20.2209,312000.0
2009-09-16 12:45:00,21.93,21.97,21.93,21.95,212000.0,20.2117,20.2486,20.2117,20.2301,212000.0
2009-09-16 12:50:00,21.95,21.97,21.93,21.93,246000.0,20.2301,20.2486,20.2117,20.2117,246000.0
2009-09-16 12:55:00,21.93,21.93,21.91,21.93,179000.0,20.2117,20.2117,20.1933,20.2117,179000.0
2009-09-16 13:00:00,21.92,21.95,21.92,21.95,103000.0,20.2025,20.2301,20.2025,20.2301,103000.0
2009-09-16 13:05:00,21.95,21.95,21.92,21.93,119000.0,20.2301,20.2301,20.2025,20.2117,119000.0
2009-09-16 13:10:00,21.93,21.93,21.91,21.93,155000.0,20.2117,20.2117,20.1933,20.2117,155000.0
2009-09-16 13:15:00,21.94,21.95,21.9,21.91,421000.0,20.2209,20.2301,20.1841,20.1933,421000.0
2009-09-16 13:20:00,21.91,21.93,21.88,21.89,824000.0,20.1933,20.2117,20.1656,20.1748,824000.0
2009-09-16 13:25:00,21.89,21.91,21.88,21.91,193000.0,20.1748,20.1933,20.1656,20.1933,193000.0
2009-09-16 13:30:00,21.91,21.92,21.89,21.9,200000.0,20.1933,20.2025,20.1748,20.1841,200000.0
2009-09-16 13:35:00,21.9,21.93,21.89,21.93,106000.0,20.1841,20.2117,20.1748,20.2117,106000.0
2009-09-16 13:40:00,21.93,22.0,21.93,21.98,200000.0,20.2117,20.2762,20.2117,20.2578,200000.0
2009-09-16 13:45:00,22.0,22.0,21.94,21.94,125000.0,20.2762,20.2762,20.2209,20.2209,125000.0
2009-09-16 13:50:00,21.95,21.96,21.94,21.95,111000.0,20.2301,20.2393,20.2209,20.2301,111000.0
2009-09-16 13:55:00,21.95,21.95,21.93,21.94,79000.0,20.2301,20.2301,20.2117,20.2209,79000.0
2009-09-16 14:00:00,21.93,21.93,21.88,21.88,219000.0,20.2117,20.2117,20.1656,20.1656,219000.0
2009-09-16 14:05:00,21.88,21.89,21.83,21.83,324000.0,20.1656,20.1748,20.1195,20.1195,324000.0
2009-09-16 14:10:00,21.84,21.84,21.82,21.83,227000.0,20.1288,20.1288,20.1103,20.1195,227000.0
2009-09-16 14:15:00,21.83,21.86,21.83,21.83,236000.0,20.1195,20.1472,20.1195,20.1195,236000.0
2009-09-16 14:20:00,21.83,21.86,21.83,21.85,112000.0,20.1195,20.1472,20.1195,20.138,112000.0
2009-09-16 14:25:00,21.84,21.86,21.83,21.83,120000.0,20.1288,20.1472,20.1195,20.1195,120000.0
2009-09-16 14:30:00,21.83,21.84,21.82,21.84,170000.0,20.1195,20.1288,20.1103,20.1288,170000.0
2009-09-16 14:35:00,21.84,21.84,21.78,21.8,315000.0,20.1288,20.1288,20.0735,20.0919,315000.0
2009-09-16 14:40:00,21.79,21.86,21.79,21.83,99000.0,20.0827,20.1472,20.0827,20.1195,99000.0
2009-09-16 14:45:00,21.83,21.88,21.83,21.87,111000.0,20.1195,20.1656,20.1195,20.1564,111000.0
2009-09-16 14:50:00,21.86,21.91,21.86,21.86,115000.0,20.1472,20.1933,20.1472,20.1472,115000.0
2009-09-16 14:55:00,21.86,21.9,21.84,21.85,165000.0,20.1472,20.1841,20.1288,20.138,165000.0
2009-09-16 15:00:00,21.85,21.86,21.84,21.85,164000.0,20.138,20.1472,20.1288,20.138,164000.0
2009-09-16 15:05:00,21.85,21.86,21.83,21.84,107000.0,20.138,20.1472,20.1195,20.1288,107000.0
2009-09-16 15:10:00,21.84,21.86,21.84,21.86,132000.0,20.1288,20.1472,20.1288,20.1472,132000.0
2009-09-16 15:15:00,21.86,21.87,21.85,21.86,110000.0,20.1472,20.1564,20.138,20.1472,110000.0
2009-09-16 15:20:00,21.86,21.89,21.85,21.87,216000.0,20.1472,20.1748,20.138,20.1564,216000.0
2009-09-16 15:25:00,21.87,21.87,21.83,21.86,211000.0,20.1564,20.1564,20.1195,20.1472,211000.0
2009-09-16 15:30:00,21.86,21.88,21.82,21.83,390000.0,20.1472,20.1656,20.1103,20.1195,390000.0
2009-09-16 15:35:00,21.83,21.87,21.82,21.82,247000.0,20.1195,20.1564,20.1103,20.1103,247000.0
2009-09-16 15:40:00,21.82,21.89,21.81,21.89,199000.0,20.1103,20.1748,20.1011,20.1748,199000.0
2009-09-16 15:45:00,21.89,21.93,21.88,21.92,334000.0,20.1748,20.2117,20.1656,20.2025,334000.0
2009-09-16 15:50:00,21.91,21.94,21.9,21.94,541000.0,20.1933,20.2209,20.1841,20.2209,541000.0
2009-09-16 15:55:00,21.94,21.98,21.92,21.97,683000.0,20.2209,20.2578,20.2025,20.2486,683000.0
2009-09-17 09:30:00,21.98,22.09,21.91,21.95,378000.0,20.2578,20.3592,20.1933,20.2301,378000.0
2009-09-17 09:35:00,21.95,22.04,21.95,22.03,193000.0,20.2301,20.3131,20.2301,20.3039,193000.0
2009-09-17 09:40:00,22.03,22.03,21.97,21.98,286000.0,20.3039,20.3039,20.2486,20.2578,286000.0
2009-09-17 09:45:00,21.98,22.02,21.97,21.99,163000.0,20.2578,20.2946,20.2486,20.267,163000.0
2009-09-17 09:50:00,21.99,22.01,21.93,22.0,252000.0,20.267,20.2854,20.2117,20.2762,252000.0
2009-09-17 09:55:00,22.0,22.03,21.93,22.02,473000.0,20.2762,20.3039,20.2117,20.2946,473000.0
2009-09-17 10:00:00,22.01,22.04,21.96,22.02,324000.0,20.2854,20.3131,20.2393,20.2946,324000.0
2009-09-17 10:05:00,22.01,22.08,21.99,22.07,606000.0,20.2854,20.3499,20.267,20.3407,606000.0
2009-09-17 10:10:00,22.08,22.1,22.07,22.09,203000.0,20.3499,20.3684,20.3407,20.3592,203000.0
2009-09-17 10:15:00,22.09,22.11,22.06,22.11,298000.0,20.3592,20.3776,20.3315,20.3776,298000.0
2009-09-17 10:20:00,22.11,22.12,22.05,22.05,146000.0,20.3776,20.3868,20.3223,20.3223,146000.0
2009-09-17 10:25:00,22.05,22.05,22.0,22.0,121000.0,20.3223,20.3223,20.2762,20.2762,121000.0
2009-09-17 10:30:00,22.01,22.07,22.01,22.05,260000.0,20.2854,20.3407,20.2854,20.3223,260000.0
2009-09-17 10:35:00,22.04,22.11,22.04,22.09,152000.0,20.3131,20.3776,20.3131,20.3592,152000.0
2009-09-17 10:40:00,22.09,22.11,22.03,22.03,131000.0,20.3592,20.3776,20.3039,20.3039,131000.0
2009-09-17 10:45:00,22.02,22.05,22.0,22.0,173000.0,20.2946,20.3223,20.2762,20.2762,173000.0
2009-09-17 10:50:00,22.0,22.0,21.94,21.96,253000.0,20.2762,20.2762,20.2209,20.2393,253000.0
2009-09-17 10:55:00,21.96,21.98,21.95,21.97,172000.0,20.2393,20.2578,20.2301,20.2486,172000.0
2009-09-17 11:00:00,21.96,21.98,21.95,21.95,201000.0,20.2393,20.2578,20.2301,20.2301,201000.0
2009-09-17 11:05:00,21.96,21.96,21.89,21.9,253000.0,20.2393,20.2393,20.1748,20.1841,253000.0
2009-09-17 11:10:00,21.9,21.95,21.89,21.94,108000.0,20.1841,20.2301,20.1748,20.2209,108000.0
2009-09-17 11:15:00,21.94,21.94,21.91,21.91,75000.0,20.2209,20.2209,20.1933,20.1933,75000.0
2009-09-17 11:20:00,21.91,21.95,21.91,21.94,72000.0,20.1933,20.2301,20.1933,20.2209,72000.0
2009-09-17 11:25:00,21.94,21.96,21.93,21.96,124000.0,20.2209,20.2393,20.2117,20.2393,124000.0
2009-09-17 11:30:00,21.95,22.04,21.95,22.03,220000.0,20.2301,20.3131,20.2301,20.3039,220000.0
2009-09-17 11:35:00,22.03,22.04,22.0,22.02,140000.0,20.3039,20.3131,20.2762,20.2946,140000.0
2009-09-17 11:40:00,22.02,22.08,22.02,22.06,111000.0,20.2946,20.3499,20.2946,20.3315,111000.0
2009-09-17 11:45:00,22.06,22.08,22.02,22.06,103000.0,20.3315,20.3499,20.2946,20.3315,103000.0
2009-09-17 11:50:00,22.04,22.04,22.01,22.02,106000.0,20.3131,20.3131,20.2854,20.2946,106000.0
2009-09-17 11:55:00,22.03,22.05,22.02,22.05,74000.0,20.3039,20.3223,20.2946,20.3223,74000.0
2009-09-17 12:00:00,22.05,22.07,22.03,22.07,94000.0,20.3223,20.3407,20.3039,20.3407,94000.0
2009-09-17 12:05:00,22.07,22.07,22.03,22.06,102000.0,20.3407,20.3407,20.3039,20.3315,102000.0
2009-09-17 12:10:00,22.05,22.06,21.99,22.05,180000.0,20.3223,20.3315,20.267,20.3223,180000.0
2009-09-17 12:15:00,22.06,22.12,22.05,22.06,184000.0,20.3315,20.3868,20.3223,20.3315,184000.0
2009-09-17 12:20:00,22.06,22.13,22.04,22.13,238000.0,20.3315,20.396,20.3131,20.396,238000.0
2009-09-17 12:25:00,22.12,22.13,22.09,22.09,75000.0,20.3868,20.396,20.3592,20.3592,75000.0
2009-09-17 12:30:00,22.09,22.1,22.07,22.07,36000.0,20.3592,20.3684,20.3407,20.3407,36000.0
2009-09-17 12:35:00,22.06,22.07,22.02,22.02,75000.0,20.3315,20.3407,20.2946,20.2946,75000.0
2009-09-17 12:40:00,22.01,22.02,21.94,21.94,157000.0,20.2854,20.2946,20.2209,20.2209,157000.0
2009-09-17 12:45:00,21.95,21.95,21.89,21.9,207000.0,20.2301,20.2301,20.1748,20.1841,207000.0
2009-09-17 12:50:00,21.89,21.93,21.89,21.92,177000.0,20.1748,20.2117,20.1748,20.2025,177000.0
2009-09-17 12:55:00,21.92,21.93,21.86,21.88,150000.0,20.2025,20.2117,20.1472,20.1656,150000.0
2009-09-17 13:00:00,21.89,21.9,21.86,21.87,57000.0,20.1748,20.1841,20.1472,20.1564,57000.0
2009-09-17 13:05:00,21.87,21.9,21.86,21.9,90000.0,20.1564,20.1841,20.1472,20.1841,90000.0
2009-09-17 13:10:00,21.9,21.95,21.89,21.92,67000.0,20.1841,20.2301,20.1748,20.2025,67000.0
2009-09-17 13:15:00,21.91,21.91,21.9,21.9,39000.0,20.1933,20.1933,20.1841,20.1841,39000.0
2009-09-17 13:20:00,21.9,21.91,21.88,21.88,41000.0,20.1841,20.1933,20.1656,20.1656,41000.0
2009-09-17 13:25:00,21.88,21.89,21.85,21.87,140000.0,20.1656,20.1748,20.138,20.1564,140000.0
2009-09-17 13:30:00,21.88,21.89,21.87,21.89,58000.0,20.1656,20.1748,20.1564,20.1748,58000.0
2009-09-17 13:35:00,21.88,21.88,21.83,21.86,100000.0,20.1656,20.1656,20.1195,20.1472,100000.0
2009-09-17 13:40:00,21.86,21.88,21.83,21.88,77000.0,20.1472,20.1656,20.1195,20.1656,77000.0
2009-09-17 13:45:00,21.87,21.87,21.85,21.86,54000.0,20.1564,20.1564,20.138,20.1472,54000.0
2009-09-17 13:50:00,21.87,21.9,21.87,21.88,72000.0,20.1564,20.1841,20.1564,20.1656,72000.0
2009-09-17 13:55:00,21.88,21.91,21.87,21.9,94000.0,20.1656,20.1933,20.1564,20.1841,94000.0
2009-09-17 14:00:00,21.9,21.91,21.88,21.91,83000.0,20.1841,20.1933,20.1656,20.1933,83000.0
2009-09-17 14:05:00,21.91,21.93,21.91,21.92,50000.0,20.1933,20.2117,20.1933,20.2025,50000.0
2009-09-17 14:10:00,21.93,21.94,21.91,21.92,68000.0,20.2117,20.2209,20.1933,20.2025,68000.0
2009-09-17 14:15:00,21.92,21.92,21.87,21.88,51000.0,20.2025,20.2025,20.1564,20.1656,51000.0
2009-09-17 14:20:00,21.88,21.92,21.87,21.9,84000.0,20.1656,20.2025,20.1564,20.1841,84000.0
2009-09-17 14:25:00,21.9,21.92,21.9,21.92,58000.0,20.1841,20.2025,20.1841,20.2025,58000.0
2009-09-17 14:30:00,21.92,21.96,21.92,21.96,55000.0,20.2025,20.2393,20.2025,20.2393,55000.0
2009-09-17 14:35:00,21.96,21.96,21.93,21.93,46000.0,20.2393,20.2393,20.2117,20.2117,46000.0
2009-09-17 14:40:00,21.94,21.97,21.93,21.97,58000.0,20.2209,20.2486,20.2117,20.2486,58000.0
2009-09-17 14:45:00,21.98,22.0,21.97,21.99,74000.0,20.2578,20.2762,20.2486,20.267,74000.0
2009-09-17 14:50:00,21.99,22.02,21.99,22.01,117000.0,20.267,20.2946,20.267,20.2854,117000.0
2009-09-17 14:55:00,22.01,22.04,22.0,22.04,117000.0,20.2854,20.3131,20.2762,20.3131,117000.0
2009-09-17 15:00:00,22.03,22.06,22.03,22.06,133000.0,20.3039,20.3315,20.3039,20.3315,133000.0
2009-09-17 15:05:00,22.06,22.07,22.03,22.05,112000.0,20.3315,20.3407,20.3039,20.3223,112000.0
2009-09-17 15:10:00,22.05,22.07,22.05,22.07,86000.0,20.3223,20.3407,20.3223,20.3407,86000.0
2009-09-17 15:15:00,22.07,22.09,22.06,22.07,144000.0,20.3407,20.3592,20.3315,20.3407,144000.0
2009-09-17 15:20:00,22.06,22.11,22.06,22.1,283000.0,20.3315,20.3776,20.3315,20.3684,283000.0
2009-09-17 15:25:00,22.11,22.14,22.1,22.12,216000.0,20.3776,20.4052,20.3684,20.3868,216000.0
2009-09-17 15:30:00,22.12,22.12,22.07,22.1,272000.0,20.3868,20.3868,20.3407,20.3684,272000.0
2009-09-17 15:35:00,22.1,22.15,22.1,22.12,267000.0,20.3684,20.4145,20.3684,20.3868,267000.0
2009-09-17 15:40:00,22.13,22.14,22.1,22.12,245000.0,20.396,20.4052,20.3684,20.3868,245000.0
2009-09-17 15:45:00,22.12,22.12,22.06,22.06,251000.0,20.3868,20.3868,20.3315,20.3315,251000.0
2009-09-17 15:50:00,22.06,22.06,21.96,21.97,443000.0,20.3315,20.3315,20.2393,20.2486,443000.0
2009-09-17 15:55:00,21.96,22.06,21.96,22.04,601000.0,20.2393,20.3315,20.2393,20.3131,601000.0
2009-09-18 09:30:00,22.18,22.25,22.08,22.1,1278000.0,20.4421,20.5066,20.3499,20.3684,1278000.0
2009-09-18 09:35:00,22.11,22.11,21.94,21.95,325000.0,20.3776,20.3776,20.2209,20.2301,325000.0
2009-09-18 09:40:00,21.94,22.13,21.94,22.11,271000.0,20.2209,20.396,20.2209,20.3776,271000.0
2009-09-18 09:45:00,22.12,22.14,21.89,21.94,452000.0,20.3868,20.4052,20.1748,20.2209,452000.0
2009-09-18 09:50:00,21.95,21.99,21.87,21.87,271000.0,20.2301,20.267,20.1564,20.1564,271000.0
2009-09-18 09:55:00,21.87,21.88,21.76,21.84,595000.0,20.1564,20.1656,20.055,20.1288,595000.0
2009-09-18 10:00:00,21.84,21.91,21.84,21.9,187000.0,20.1288,20.1933,20.1288,20.1841,187000.0
2009-09-18 10:05:00,21.92,21.93,21.85,21.88,125000.0,20.2025,20.2117,20.138,20.1656,125000.0
2009-09-18 10:10:00,21.88,21.99,21.87,21.95,148000.0,20.1656,20.267,20.1564,20.2301,148000.0
2009-09-18 10:15:00,21.93,22.04,21.93,22.03,392000.0,20.2117,20.3131,20.2117,20.3039,392000.0
2009-09-18 10:20:00,22.03,22.07,22.0,22.07,179000.0,20.3039,20.3407,20.2762,20.3407,179000.0
2009-09-18 10:25:00,22.07,22.07,22.0,22.03,136000.0,20.3407,20.3407,20.2762,20.3039,136000.0
2009-09-18 10:30:00,22.03,22.05,22.02,22.04,142000.0,20.3039,20.3223,20.2946,20.3131,142000.0
2009-09-18 10:35:00,22.05,22.07,22.0,22.03,174000.0,20.3223,20.3407,20.2762,20.3039,174000.0
2009-09-18 10:40:00,22.03,22.06,22.03,22.06,62000.0,20.3039,20.3315,20.3039,20.3315,62000.0
2009-09-18 10:45:00,22.06,22.06,22.0,22.03,133000.0,20.3315,20.3315,20.2762,20.3039,133000.0
2009-09-18 10:50:00,22.02,22.08,22.02,22.07,172000.0,20.2946,20.3499,20.2946,20.3407,172000.0
2009-09-18 10:55:00,22.08,22.15,22.08,22.12,390000.0,20.3499,20.4145,20.3499,20.3868,390000.0
2009-09-18 11:00:00,22.12,22.13,22.08,22.08,80000.0,20.3868,20.396,20.3499,20.3499,80000.0
2009-09-18 11:05:00,22.08,22.08,22.03,22.06,102000.0,20.3499,20.3499,20.3039,20.3315,102000.0
2009-09-18 11:10:00,22.07,22.15,22.05,22.14,204000.0,20.3407,20.4145,20.3223,20.4052,204000.0
2009-09-18 11:15:00,22.14,22.14,22.1,22.1,146000.0,20.4052,20.4052,20.3684,20.3684,146000.0
2009-09-18 11:20:00,22.1,22.13,22.08,22.11,120000.0,20.3684,20.396,20.3499,20.3776,120000.0
2009-09-18 11:25:00,22.12,22.13,22.1,22.1,75000.0,20.3868,20.396,20.3684,20.3684,75000.0
2009-09-18 11:30:00,22.1,22.13,22.09,22.12,97000.0,20.3684,20.396,20.3592,20.3868,97000.0
2009-09-18 11:35:00,22.11,22.13,22.1,22.11,45000.0,20.3776,20.396,20.3684,20.3776,45000.0
2009-09-18 11:40:00,22.12,22.13,22.1,22.12,189000.0,20.3868,20.396,20.3684,20.3868,189000.0
2009-09-18 11:45:00,22.12,22.12,22.1,22.11,92000.0,20.3868,20.3868,20.3684,20.3776,92000.0
2009-09-18 11:50:00,22.11,22.12,22.1,22.11,64000.0,20.3776,20.3868,20.3684,20.3776,64000.0
2009-09-18 11:55:00,22.12,22.13,22.12,22.12,57000.0,20.3868,20.396,20.3868,20.3868,57000.0
2009-09-18 12:00:00,22.1,22.12,22.09,22.11,117000.0,20.3684,20.3868,20.3592,20.3776,117000.0
2009-09-18 12:05:00,22.11,22.11,22.1,22.11,50000.0,20.3776,20.3776,20.3684,20.3776,50000.0
2009-09-18 12:10:00,22.11,22.19,22.11,22.17,180000.0,20.3776,20.4513,20.3776,20.4329,180000.0
2009-09-18 12:15:00,22.16,22.19,22.16,22.18,198000.0,20.4237,20.4513,20.4237,20.4421,198000.0
2009-09-18 12:20:00,22.18,22.22,22.18,22.22,181000.0,20.4421,20.479,20.4421,20.479,181000.0
2009-09-18 12:25:00,22.22,22.24,22.22,22.22,120000.0,20.479,20.4974,20.479,20.479,120000.0
2009-09-18 12:30:00,22.22,22.24,22.21,22.24,154000.0,20.479,20.4974,20.4698,20.4974,154000.0
2009-09-18 12:35:00,22.24,22.24,22.21,22.22,116000.0,20.4974,20.4974,20.4698,20.479,116000.0
2009-09-18 12:40:00,22.21,22.22,22.18,22.2,158000.0,20.4698,20.479,20.4421,20.4605,158000.0
2009-09-18 12:45:00,22.2,22.23,22.2,22.23,73000.0,20.4605,20.4882,20.4605,20.4882,73000.0
2009-09-18 12:50:00,22.22,22.24,22.21,22.23,115000.0,20.479,20.4974,20.4698,20.4882,115000.0
2009-09-18 12:55:00,22.24,22.27,22.23,22.27,118000.0,20.4974,20.5251,20.4882,20.5251,118000.0
2009-09-18 13:00:00,22.26,22.27,22.23,22.26,85000.0,20.5158,20.5251,20.4882,20.5158,85000.0
2009-09-18 13:05:00,22.26,22.26,22.25,22.25,132000.0,20.5158,20.5158,20.5066,20.5066,132000.0
2009-09-18 13:10:00,22.26,22.3,22.25,22.27,256000.0,20.5158,20.5527,20.5066,20.5251,256000.0
2009-09-18 13:15:00,22.26,22.29,22.26,22.28,242000.0,20.5158,20.5435,20.5158,20.5343,242000.0
2009-09-18 13:20:00,22.28,22.29,22.24,22.26,232000.0,20.5343,20.5435,20.4974,20.5158,232000.0
2009-09-18 13:25:00,22.27,22.3,22.24,22.29,246000.0,20.5251,20.5527,20.4974,20.5435,246000.0
2009-09-18 13:30:00,22.27,22.29,22.21,22.21,66000.0,20.5251,20.5435,20.4698,20.4698,66000.0
2009-09-18 13:35:00,22.22,22.22,22.2,22.2,100000.0,20.479,20.479,20.4605,20.4605,100000.0
2009-09-18 13:40:00,22.19,22.2,22.15,22.15,89000.0,20.4513,20.4605,20.4145,20.4145,89000.0
2009-09-18 13:45:00,22.15,22.23,22.15,22.22,114000.0,20.4145,20.4882,20.4145,20.479,114000.0
2009-09-18 13:50:00,22.22,22.22,22.21,22.21,92000.0,20.479,20.479,20.4698,20.4698,92000.0
2009-09-18 13:55:00,22.22,22.25,22.22,22.22,84000.0,20.479,20.5066,20.479,20.479,84000.0
2009-09-18 14:00:00,22.22,22.26,22.22,22.26,124000.0,20.479,20.5158,20.479,20.5158,124000.0
2009-09-18 14:05:00,22.27,22.27,22.24,22.24,43000.0,20.5251,20.5251,20.4974,20.4974,43000.0
2009-09-18 14:10:00,22.24,22.24,22.22,22.22,403000.0,20.4974,20.4974,20.479,20.479,403000.0
2009-09-18 14:15:00,22.22,22.22,22.17,22.17,265000.0,20.479,20.479,20.4329,20.4329,265000.0
2009-09-18 14:20:00,22.17,22.18,22.15,22.17,138000.0,20.4329,20.4421,20.4145,20.4329,138000.0
2009-09-18 14:25:00,22.17,22.19,22.16,22.16,81000.0,20.4329,20.4513,20.4237,20.4237,81000.0
2009-09-18 14:30:00,22.16,22.16,22.11,22.15,175000.0,20.4237,20.4237,20.3776,20.4145,175000.0
2009-09-18 14:35:00,22.14,22.16,22.13,22.15,135000.0,20.4052,20.4237,20.396,20.4145,135000.0
2009-09-18 14:40:00,22.14,22.18,22.13,22.18,101000.0,20.4052,20.4421,20.396,20.4421,101000.0
2009-09-18 14:45:00,22.18,22.19,22.17,22.17,57000.0,20.4421,20.4513,20.4329,20.4329,57000.0
2009-09-18 14:50:00,22.17,22.19,22.17,22.18,75000.0,20.4329,20.4513,20.4329,20.4421,75000.0
2009-09-18 14:55:00,22.18,22.19,22.16,22.17,90000.0,20.4421,20.4513,20.4237,20.4329,90000.0
2009-09-18 15:00:00,22.16,22.19,22.16,22.19,171000.0,20.4237,20.4513,20.4237,20.4513,171000.0
2009-09-18 15:05:00,22.19,22.25,22.19,22.21,528000.0,20.4513,20.5066,20.4513,20.4698,528000.0
2009-09-18 15:10:00,22.21,22.26,22.18,22.18,234000.0,20.4698,20.5158,20.4421,20.4421,234000.0
2009-09-18 15:15:00,22.18,22.19,22.13,22.19,269000.0,20.4421,20.4513,20.396,20.4513,269000.0
2009-09-18 15:20:00,22.19,22.24,22.18,22.24,367000.0,20.4513,20.4974,20.4421,20.4974,367000.0
2009-09-18 15:25:00,22.24,22.27,22.22,22.24,380000.0,20.4974,20.5251,20.479,20.4974,380000.0
2009-09-18 15:30:00,22.24,22.25,22.21,22.21,236000.0,20.4974,20.5066,20.4698,20.4698,236000.0
2009-09-18 15:35:00,22.21,22.21,22.15,22.15,327000.0,20.4698,20.4698,20.4145,20.4145,327000.0
2009-09-18 15:40:00,22.15,22.2,22.13,22.17,452000.0,20.4145,20.4605,20.396,20.4329,452000.0
2009-09-18 15:45:00,22.17,22.25,22.08,22.22,1037000.0,20.4329,20.5066,20.3499,20.479,1037000.0
2009-09-18 15:50:00,22.23,22.31,22.21,22.25,1346000.0,20.4882,20.5619,20.4698,20.5066,1346000.0
2009-09-18 15:55:00,22.24,22.36,22.24,22.35,4438000.0,20.4974,20.608,20.4974,20.5988,4438000.0
2009-09-21 09:30:00,22.29,22.45,22.26,22.3,549000.0,20.5435,20.691,20.5158,20.5527,549000.0
2009-09-21 09:35:00,22.3,22.4,22.3,22.35,290000.0,20.5527,20.6449,20.5527,20.5988,290000.0
2009-09-21 09:40:00,22.35,22.37,22.3,22.33,249000.0,20.5988,20.6172,20.5527,20.5804,249000.0
2009-09-21 09:45:00,22.34,22.34,22.31,22.31,210000.0,20.5896,20.5896,20.5619,20.5619,210000.0
2009-09-21 09:50:00,22.32,22.33,22.26,22.32,278000.0,20.5711,20.5804,20.5158,20.5711,278000.0
2009-09-21 09:55:00,22.31,22.31,22.23,22.25,192000.0,20.5619,20.5619,20.4882,20.5066,192000.0
2009-09-21 10:00:00,22.24,22.3,22.24,22.26,392000.0,20.4974,20.5527,20.4974,20.5158,392000.0
2009-09-21 10:05:00,22.26,22.31,22.26,22.3,119000.0,20.5158,20.5619,20.5158,20.5527,119000.0
2009-09-21 10:10:00,22.29,22.37,22.28,22.36,251000.0,20.5435,20.6172,20.5343,20.608,251000.0
2009-09-21 10:15:00,22.36,22.4,22.33,22.4,236000.0,20.608,20.6449,20.5804,20.6449,236000.0
2009-09-21 10:20:00,22.41,22.49,22.4,22.48,356000.0,20.6541,20.7278,20.6449,20.7186,356000.0
2009-09-21 10:25:00,22.48,22.58,22.47,22.57,522000.0,20.7186,20.8108,20.7094,20.8016,522000.0
2009-09-21 10:30:00,22.56,22.57,22.49,22.54,317000.0,20.7923,20.8016,20.7278,20.7739,317000.0
2009-09-21 10:35:00,22.54,22.56,22.47,22.47,260000.0,20.7739,20.7923,20.7094,20.7094,260000.0
2009-09-21 10:40:00,22.47,22.48,22.39,22.4,403000.0,20.7094,20.7186,20.6357,20.6449,403000.0
2009-09-21 10:45:00,22.39,22.45,22.39,22.44,135000.0,20.6357,20.691,20.6357,20.6817,135000.0
2009-09-21 10:50:00,22.44,22.46,22.34,22.34,243000.0,20.6817,20.7002,20.5896,20.5896,243000.0
2009-09-21 10:55:00,22.34,22.43,22.34,22.41,193000.0,20.5896,20.6725,20.5896,20.6541,193000.0
2009-09-21 11:00:00,22.41,22.43,22.35,22.37,114000.0,20.6541,20.6725,20.5988,20.6172,114000.0
2009-09-21 11:05:00,22.37,22.43,22.37,22.39,134000.0,20.6172,20.6725,20.6172,20.6357,134000.0
2009-09-21 11:10:00,22.39,22.41,22.37,22.37,254000.0,20.6357,20.6541,20.6172,20.6172,254000.0
2009-09-21 11:15:00,22.39,22.42,22.37,22.4,96000.0,20.6357,20.6633,20.6172,20.6449,96000.0
2009-09-21 11:20:00,22.4,22.4,22.38,22.38,85000.0,20.6449,20.6449,20.6264,20.6264,85000.0
2009-09-21 11:25:00,22.39,22.39,22.36,22.37,79000.0,20.6357,20.6357,20.608,20.6172,79000.0
2009-09-21 11:30:00,22.36,22.39,22.36,22.37,95000.0,20.608,20.6357,20.608,20.6172,95000.0
2009-09-21 11:35:00,22.37,22.38,22.35,22.36,172000.0,20.6172,20.6264,20.5988,20.608,172000.0
2009-09-21 11:40:00,22.37,22.37,22.33,22.33,129000.0,20.6172,20.6172,20.5804,20.5804,129000.0
2009-09-21 11:45:00,22.33,22.35,22.31,22.33,120000.0,20.5804,20.5988,20.5619,20.5804,120000.0
2009-09-21 11:50:00,22.33,22.34,22.29,22.33,149000.0,20.5804,20.5896,20.5435,20.5804,149000.0
2009-09-21 11:55:00,22.32,22.37,22.32,22.37,97000.0,20.5711,20.6172,20.5711,20.6172,97000.0
2009-09-21 12:00:00,22.37,22.38,22.3,22.31,95000.0,20.6172,20.6264,20.5527,20.5619,95000.0
2009-09-21 12:05:00,22.31,22.32,22.28,22.28,71000.0,20.5619,20.5711,20.5343,20.5343,71000.0
2009-09-21 12:10:00,22.28,22.31,22.28,22.31,31000.0,20.5343,20.5619,20.5343,20.5619,31000.0
2009-09-21 12:15:00,22.31,22.35,22.28,22.3,94000.0,20.5619,20.5988,20.5343,20.5527,94000.0
2009-09-21 12:20:00,22.31,22.32,22.29,22.29,73000.0,20.5619,20.5711,20.5435,20.5435,73000.0
2009-09-21 12:25:00,22.28,22.33,22.28,22.32,126000.0,20.5343,20.5804,20.5343,20.5711,126000.0
2009-09-21 12:30:00,22.31,22.31,22.3,22.31,54000.0,20.5619,20.5619,20.5527,20.5619,54000.0
2009-09-21 12:35:00,22.31,22.32,22.31,22.31,41000.0,20.5619,20.5711,20.5619,20.5619,41000.0
2009-09-21 12:40:00,22.31,22.31,22.29,22.3,92000.0,20.5619,20.5619,20.5435,20.5527,92000.0
2009-09-21 12:45:00,22.3,22.3,22.27,22.28,53000.0,20.5527,20.5527,20.5251,20.5343,53000.0
2009-09-21 12:50:00,22.27,22.29,22.26,22.29,111000.0,20.5251,20.5435,20.5158,20.5435,111000.0
2009-09-21 12:55:00,22.28,22.29,22.27,22.29,66000.0,20.5343,20.5435,20.5251,20.5435,66000.0
2009-09-21 13:00:00,22.28,22.28,22.24,22.25,88000.0,20.5343,20.5343,20.4974,20.5066,88000.0
2009-09-21 13:05:00,22.26,22.26,22.23,22.23,130000.0,20.5158,20.5158,20.4882,20.4882,130000.0
2009-09-21 13:10:00,22.23,22.25,22.21,22.22,224000.0,20.4882,20.5066,20.4698,20.479,224000.0
2009-09-21 13:15:00,22.22,22.23,22.17,22.18,157000.0,20.479,20.4882,20.4329,20.4421,157000.0
2009-09-21 13:20:00,22.21,22.25,22.21,22.25,141000.0,20.4698,20.5066,20.4698,20.5066,141000.0
2009-09-21 13:25:00,22.25,22.32,22.24,22.31,174000.0,20.5066,20.5711,20.4974,20.5619,174000.0
2009-09-21 13:30:00,22.3,22.3,22.26,22.26,67000.0,20.5527,20.5527,20.5158,20.5158,67000.0
2009-09-21 13:35:00,22.26,22.31,22.26,22.31,66000.0,20.5158,20.5619,20.5158,20.5619,66000.0
2009-09-21 13:40:00,22.3,22.31,22.29,22.3,73000.0,20.5527,20.5619,20.5435,20.5527,73000.0
2009-09-21 13:45:00,22.29,22.33,22.28,22.32,110000.0,20.5435,20.5804,20.5343,20.5711,110000.0
2009-09-21 13:50:00,22.32,22.32,22.24,22.24,112000.0,20.5711,20.5711,20.4974,20.4974,112000.0
2009-09-21 13:55:00,22.25,22.26,22.24,22.26,97000.0,20.5066,20.5158,20.4974,20.5158,97000.0
2009-09-21 14:00:00,22.27,22.32,22.27,22.32,58000.0,20.5251,20.5711,20.5251,20.5711,58000.0
2009-09-21 14:05:00,22.32,22.32,22.28,22.29,75000.0,20.5711,20.5711,20.5343,20.5435,75000.0
2009-09-21 14:10:00,22.29,22.35,22.26,22.34,108000.0,20.5435,20.5988,20.5158,20.5896,108000.0
2009-09-21 14:15:00,22.33,22.34,22.3,22.3,75000.0,20.5804,20.5896,20.5527,20.5527,75000.0
2009-09-21 14:20:00,22.3,22.32,22.3,22.32,76000.0,20.5527,20.5711,20.5527,20.5711,76000.0
2009-09-21 14:25:00,22.31,22.32,22.3,22.31,122000.0,20.5619,20.5711,20.5527,20.5619,122000.0
2009-09-21 14:30:00,22.31,22.33,22.31,22.32,123000.0,20.5619,20.5804,20.5619,20.5711,123000.0
2009-09-21 14:35:00,22.32,22.33,22.28,22.29,47000.0,20.5711,20.5804,20.5343,20.5435,47000.0
2009-09-21 14:40:00,22.29,22.32,22.28,22.3,74000.0,20.5435,20.5711,20.5343,20.5527,74000.0
2009-09-21 14:45:00,22.31,22.36,22.31,22.36,113000.0,20.5619,20.608,20.5619,20.608,113000.0
2009-09-21 14:50:00,22.36,22.36,22.31,22.31,137000.0,20.608,20.608,20.5619,20.5619,137000.0
2009-09-21 14:55:00,22.31,22.31,22.3,22.3,49000.0,20.5619,20.5619,20.5527,20.5527,49000.0
2009-09-21 15:00:00,22.3,22.31,22.29,22.3,95000.0,20.5527,20.5619,20.5435,20.5527,95000.0
2009-09-21 15:05:00,22.29,22.31,22.28,22.3,103000.0,20.5435,20.5619,20.5343,20.5527,103000.0
2009-09-21 15:10:00,22.29,22.31,22.27,22.29,116000.0,20.5435,20.5619,20.5251,20.5435,116000.0
2009-09-21 15:15:00,22.29,22.35,22.29,22.35,212000.0,20.5435,20.5988,20.5435,20.5988,212000.0
2009-09-21 15:20:00,22.35,22.36,22.32,22.33,143000.0,20.5988,20.608,20.5711,20.5804,143000.0
2009-09-21 15:25:00,22.34,22.34,22.29,22.29,134000.0,20.5896,20.5896,20.5435,20.5435,134000.0
2009-09-21 15:30:00,22.29,22.29,22.24,22.27,170000.0,20.5435,20.5435,20.4974,20.5251,170000.0
2009-09-21 15:35:00,22.27,22.32,22.26,22.27,160000.0,20.5251,20.5711,20.5158,20.5251,160000.0
2009-09-21 15:40:00,22.27,22.3,22.27,22.27,87000.0,20.5251,20.5527,20.5251,20.5251,87000.0
2009-09-21 15:45:00,22.28,22.28,22.24,22.25,169000.0,20.5343,20.5343,20.4974,20.5066,169000.0
2009-09-21 15:50:00,22.25,22.26,22.24,22.24,397000.0,20.5066,20.5158,20.4974,20.4974,397000.0
2009-09-21 15:55:00,22.24,22.28,22.24,22.26,601000.0,20.4974,20.5343,20.4974,20.5158,601000.0
2009-09-22 09:30:00,22.48,22.5,22.31,22.4,280000.0,20.7186,20.737,20.5619,20.6449,280000.0
2009-09-22 09:35:00,22.4,22.41,22.31,22.34,156000.0,20.6449,20.6541,20.5619,20.5896,156000.0
2009-09-22 09:40:00,22.34,22.34,22.24,22.27,254000.0,20.5896,20.5896,20.4974,20.5251,254000.0
2009-09-22 09:45:00,22.27,22.29,22.25,22.27,152000.0,20.5251,20.5435,20.5066,20.5251,152000.0
2009-09-22 09:50:00,22.26,22.35,22.26,22.35,244000.0,20.5158,20.5988,20.5158,20.5988,244000.0
2009-09-22 09:55:00,22.34,22.35,22.32,22.35,148000.0,20.5896,20.5988,20.5711,20.5988,148000.0
2009-09-22 10:00:00,22.35,22.35,22.28,22.29,124000.0,20.5988,20.5988,20.5343,20.5435,124000.0
2009-09-22 10:05:00,22.3,22.34,22.3,22.33,150000.0,20.5527,20.5896,20.5527,20.5804,150000.0
2009-09-22 10:10:00,22.33,22.33,22.29,22.29,98000.0,20.5804,20.5804,20.5435,20.5435,98000.0
2009-09-22 10:15:00,22.29,22.31,22.28,22.31,241000.0,20.5435,20.5619,20.5343,20.5619,241000.0
2009-09-22 10:20:00,22.3,22.3,22.27,22.28,68000.0,20.5527,20.5527,20.5251,20.5343,68000.0
2009-09-22 10:25:00,22.28,22.3,22.28,22.29,115000.0,20.5343,20.5527,20.5343,20.5435,115000.0
2009-09-22 10:30:00,22.28,22.29,22.19,22.2,352000.0,20.5343,20.5435,20.4513,20.4605,352000.0
2009-09-22 10:35:00,22.2,22.25,22.19,22.25,69000.0,20.4605,20.5066,20.4513,20.5066,69000.0
2009-09-22 10:40:00,22.26,22.26,22.25,22.26,40000.0,20.5158,20.5158,20.5066,20.5158,40000.0
2009-09-22 10:45:00,22.25,22.25,22.21,22.22,68000.0,20.5066,20.5066,20.4698,20.479,68000.0
2009-09-22 10:50:00,22.22,22.25,22.22,22.25,22000.0,20.479,20.5066,20.479,20.5066,22000.0
2009-09-22 10:55:00,22.24,22.25,22.19,22.19,146000.0,20.4974,20.5066,20.4513,20.4513,146000.0
2009-09-22 11:00:00,22.19,22.22,22.19,22.21,89000.0,20.4513,20.479,20.4513,20.4698,89000.0
2009-09-22 11:05:00,22.21,22.25,22.19,22.21,163000.0,20.4698,20.5066,20.4513,20.4698,163000.0
2009-09-22 11:10:00,22.21,22.23,22.21,22.22,73000.0,20.4698,20.4882,20.4698,20.479,73000.0
2009-09-22 11:15:00,22.23,22.26,22.22,22.26,112000.0,20.4882,20.5158,20.479,20.5158,112000.0
2009-09-22 11:20:00,22.26,22.28,22.23,22.28,272000.0,20.5158,20.5343,20.4882,20.5343,272000.0
2009-09-22 11:25:00,22.28,22.3,22.28,22.28,138000.0,20.5343,20.5527,20.5343,20.5343,138000.0
2009-09-22 11:30:00,22.28,22.3,22.25,22.26,434000.0,20.5343,20.5527,20.5066,20.5158,434000.0
2009-09-22 11:35:00,22.26,22.29,22.22,22.28,277000.0,20.5158,20.5435,20.479,20.5343,277000.0
2009-09-22 11:40:00,22.27,22.29,22.26,22.27,674000.0,20.5251,20.5435,20.5158,20.5251,674000.0
2009-09-22 11:45:00,22.26,22.29,22.26,22.27,72000.0,20.5158,20.5435,20.5158,20.5251,72000.0
2009-09-22 11:50:00,22.27,22.3,22.26,22.29,213000.0,20.5251,20.5527,20.5158,20.5435,213000.0
2009-09-22 11:55:00,22.29,22.3,22.27,22.29,111000.0,20.5435,20.5527,20.5251,20.5435,111000.0
2009-09-22 12:00:00,22.29,22.37,22.28,22.37,193000.0,20.5435,20.6172,20.5343,20.6172,193000.0
2009-09-22 12:05:00,22.35,22.39,22.35,22.39,139000.0,20.5988,20.6357,20.5988,20.6357,139000.0
2009-09-22 12:10:00,22.38,22.4,22.37,22.39,130000.0,20.6264,20.6449,20.6172,20.6357,130000.0
2009-09-22 12:15:00,22.39,22.39,22.35,22.36,66000.0,20.6357,20.6357,20.5988,20.608,66000.0
2009-09-22 12:20:00,22.36,22.37,22.35,22.36,40000.0,20.608,20.6172,20.5988,20.608,40000.0
2009-09-22 12:25:00,22.36,22.37,22.35,22.36,42000.0,20.608,20.6172,20.5988,20.608,42000.0
2009-09-22 12:30:00,22.37,22.38,22.36,22.37,20000.0,20.6172,20.6264,20.608,20.6172,20000.0
2009-09-22 12:35:00,22.38,22.38,22.36,22.36,21000.0,20.6264,20.6264,20.608,20.608,21000.0
2009-09-22 12:40:00,22.36,22.37,22.34,22.35,36000.0,20.608,20.6172,20.5896,20.5988,36000.0
2009-09-22 12:45:00,22.35,22.35,22.29,22.3,168000.0,20.5988,20.5988,20.5435,20.5527,168000.0
2009-09-22 12:50:00,22.3,22.31,22.29,22.29,112000.0,20.5527,20.5619,20.5435,20.5435,112000.0
2009-09-22 12:55:00,22.29,22.34,22.29,22.31,60000.0,20.5435,20.5896,20.5435,20.5619,60000.0
2009-09-22 13:00:00,22.33,22.35,22.33,22.35,36000.0,20.5804,20.5988,20.5804,20.5988,36000.0
2009-09-22 13:05:00,22.35,22.37,22.32,22.34,79000.0,20.5988,20.6172,20.5711,20.5896,79000.0
2009-09-22 13:10:00,22.34,22.36,22.29,22.32,95000.0,20.5896,20.608,20.5435,20.5711,95000.0
2009-09-22 13:15:00,22.33,22.37,22.32,22.37,141000.0,20.5804,20.6172,20.5711,20.6172,141000.0
2009-09-22 13:20:00,22.36,22.36,22.32,22.33,117000.0,20.608,20.608,20.5711,20.5804,117000.0
2009-09-22 13:25:00,22.32,22.34,22.3,22.3,96000.0,20.5711,20.5896,20.5527,20.5527,96000.0
2009-09-22 13:30:00,22.31,22.31,22.29,22.31,43000.0,20.5619,20.5619,20.5435,20.5619,43000.0
2009-09-22 13:35:00,22.31,22.31,22.29,22.3,38000.0,20.5619,20.5619,20.5435,20.5527,38000.0
2009-09-22 13:40:00,22.29,22.3,22.26,22.27,120000.0,20.5435,20.5527,20.5158,20.5251,120000.0
2009-09-22 13:45:00,22.26,22.27,22.24,22.26,161000.0,20.5158,20.5251,20.4974,20.5158,161000.0
2009-09-22 13:50:00,22.26,22.27,22.24,22.25,91000.0,20.5158,20.5251,20.4974,20.5066,91000.0
2009-09-22 13:55:00,22.24,22.25,22.22,22.25,98000.0,20.4974,20.5066,20.479,20.5066,98000.0
2009-09-22 14:00:00,22.24,22.3,22.22,22.29,279000.0,20.4974,20.5527,20.479,20.5435,279000.0
2009-09-22 14:05:00,22.29,22.29,22.26,22.28,29000.0,20.5435,20.5435,20.5158,20.5343,29000.0
2009-09-22 14:10:00,22.28,22.29,22.22,22.24,139000.0,20.5343,20.5435,20.479,20.4974,139000.0
2009-09-22 14:15:00,22.24,22.28,22.22,22.28,83000.0,20.4974,20.5343,20.479,20.5343,83000.0
2009-09-22 14:20:00,22.27,22.28,22.24,22.26,106000.0,20.5251,20.5343,20.4974,20.5158,106000.0
2009-09-22 14:25:00,22.26,22.29,22.26,22.29,49000.0,20.5158,20.5435,20.5158,20.5435,49000.0
2009-09-22 14:30:00,22.29,22.32,22.28,22.3,120000.0,20.5435,20.5711,20.5343,20.5527,120000.0
2009-09-22 14:35:00,22.3,22.32,22.3,22.31,68000.0,20.5527,20.5711,20.5527,20.5619,68000.0
2009-09-22 14:40:00,22.31,22.35,22.31,22.34,119000.0,20.5619,20.5988,20.5619,20.5896,119000.0
2009-09-22 14:45:00,22.34,22.36,22.34,22.36,83000.0,20.5896,20.608,20.5896,20.608,83000.0
2009-09-22 14:50:00,22.36,22.39,22.35,22.37,165000.0,20.608,20.6357,20.5988,20.6172,165000.0
2009-09-22 14:55:00,22.36,22.4,22.36,22.38,109000.0,20.608,20.6449,20.608,20.6264,109000.0
2009-09-22 15:00:00,22.38,22.38,22.35,22.36,90000.0,20.6264,20.6264,20.5988,20.608,90000.0
2009-09-22 15:05:00,22.36,22.36,22.34,22.36,66000.0,20.608,20.608,20.5896,20.608,66000.0
2009-09-22 15:10:00,22.36,22.38,22.33,22.36,150000.0,20.608,20.6264,20.5804,20.608,150000.0
2009-09-22 15:15:00,22.36,22.38,22.33,22.36,134000.0,20.608,20.6264,20.5804,20.608,134000.0
2009-09-22 15:20:00,22.37,22.42,22.37,22.41,92000.0,20.6172,20.6633,20.6172,20.6541,92000.0
2009-09-22 15:25:00,22.41,22.41,22.37,22.4,51000.0,20.6541,20.6541,20.6172,20.6449,51000.0
2009-09-22 15:30:00,22.4,22.42,22.39,22.39,150000.0,20.6449,20.6633,20.6357,20.6357,150000.0
2009-09-22 15:35:00,22.39,22.41,22.37,22.38,94000.0,20.6357,20.6541,20.6172,20.6264,94000.0
2009-09-22 15:40:00,22.37,22.42,22.37,22.41,201000.0,20.6172,20.6633,20.6172,20.6541,201000.0
2009-09-22 15:45:00,22.41,22.45,22.39,22.45,212000.0,20.6541,20.691,20.6357,20.691,212000.0
2009-09-22 15:50:00,22.44,22.47,22.4,22.4,404000.0,20.6817,20.7094,20.6449,20.6449,404000.0
2009-09-22 15:55:00,22.4,22.45,22.38,22.44,492000.0,20.6449,20.691,20.6264,20.6817,492000.0
2009-09-23 09:30:00,22.58,22.58,22.35,22.35,200000.0,20.8108,20.8108,20.5988,20.5988,200000.0
2009-09-23 09:35:00,22.34,22.43,22.3,22.37,201000.0,20.5896,20.6725,20.5527,20.6172,201000.0
2009-09-23 09:40:00,22.36,22.39,22.35,22.37,76000.0,20.608,20.6357,20.5988,20.6172,76000.0
2009-09-23 09:45:00,22.37,22.39,22.3,22.3,275000.0,20.6172,20.6357,20.5527,20.5527,275000.0
2009-09-23 09:50:00,22.31,22.35,22.26,22.3,318000.0,20.5619,20.5988,20.5158,20.5527,318000.0
2009-09-23 09:55:00,22.29,22.3,22.25,22.25,72000.0,20.5435,20.5527,20.5066,20.5066,72000.0
2009-09-23 10:00:00,22.25,22.26,22.18,22.19,298000.0,20.5066,20.5158,20.4421,20.4513,298000.0
2009-09-23 10:05:00,22.19,22.2,22.11,22.11,585000.0,20.4513,20.4605,20.3776,20.3776,585000.0
2009-09-23 10:10:00,22.13,22.13,22.08,22.12,211000.0,20.396,20.396,20.3499,20.3868,211000.0
2009-09-23 10:15:00,22.12,22.19,22.11,22.17,391000.0,20.3868,20.4513,20.3776,20.4329,391000.0
2009-09-23 10:20:00,22.17,22.23,22.16,22.21,238000.0,20.4329,20.4882,20.4237,20.4698,238000.0
2009-09-23 10:25:00,22.22,22.23,22.18,22.21,152000.0,20.479,20.4882,20.4421,20.4698,152000.0
2009-09-23 10:30:00,22.21,22.22,22.17,22.21,144000.0,20.4698,20.479,20.4329,20.4698,144000.0
2009-09-23 10:35:00,22.22,22.23,22.17,22.17,144000.0,20.479,20.4882,20.4329,20.4329,144000.0
2009-09-23 10:40:00,22.17,22.18,22.13,22.13,111000.0,20.4329,20.4421,20.396,20.396,111000.0
2009-09-23 10:45:00,22.14,22.16,22.13,22.14,52000.0,20.4052,20.4237,20.396,20.4052,52000.0
2009-09-23 10:50:00,22.14,22.2,22.11,22.19,124000.0,20.4052,20.4605,20.3776,20.4513,124000.0
2009-09-23 10:55:00,22.17,22.17,22.13,22.16,73000.0,20.4329,20.4329,20.396,20.4237,73000.0
2009-09-23 11:00:00,22.16,22.16,22.13,22.15,25000.0,20.4237,20.4237,20.396,20.4145,25000.0
2009-09-23 11:05:00,22.15,22.15,22.11,22.12,87000.0,20.4145,20.4145,20.3776,20.3868,87000.0
2009-09-23 11:10:00,22.11,22.13,22.11,22.11,99000.0,20.3776,20.396,20.3776,20.3776,99000.0
2009-09-23 11:15:00,22.12,22.12,22.1,22.11,93000.0,20.3868,20.3868,20.3684,20.3776,93000.0
2009-09-23 11:20:00,22.1,22.12,22.09,22.09,114000.0,20.3684,20.3868,20.3592,20.3592,114000.0
2009-09-23 11:25:00,22.09,22.1,22.08,22.09,96000.0,20.3592,20.3684,20.3499,20.3592,96000.0
2009-09-23 11:30:00,22.08,22.09,22.08,22.08,86000.0,20.3499,20.3592,20.3499,20.3499,86000.0
2009-09-23 11:35:00,22.08,22.1,22.07,22.1,134000.0,20.3499,20.3684,20.3407,20.3684,134000.0
2009-09-23 11:40:00,22.1,22.16,22.1,22.14,255000.0,20.3684,20.4237,20.3684,20.4052,255000.0
2009-09-23 11:45:00,22.14,22.15,22.13,22.14,279000.0,20.4052,20.4145,20.396,20.4052,279000.0
2009-09-23 11:50:00,22.14,22.17,22.14,22.17,68000.0,20.4052,20.4329,20.4052,20.4329,68000.0
2009-09-23 11:55:00,22.17,22.19,22.17,22.19,110000.0,20.4329,20.4513,20.4329,20.4513,110000.0
2009-09-23 12:00:00,22.19,22.22,22.18,22.19,113000.0,20.4513,20.479,20.4421,20.4513,113000.0
2009-09-23 12:05:00,22.19,22.2,22.16,22.17,35000.0,20.4513,20.4605,20.4237,20.4329,35000.0
2009-09-23 12:10:00,22.17,22.18,22.13,22.17,99000.0,20.4329,20.4421,20.396,20.4329,99000.0
2009-09-23 12:15:00,22.17,22.2,22.17,22.2,39000.0,20.4329,20.4605,20.4329,20.4605,39000.0
2009-09-23 12:20:00,22.19,22.22,22.19,22.21,47000.0,20.4513,20.479,20.4513,20.4698,47000.0
2009-09-23 12:25:00,22.21,22.22,22.2,22.21,37000.0,20.4698,20.479,20.4605,20.4698,37000.0
2009-09-23 12:30:00,22.21,22.23,22.2,22.2,113000.0,20.4698,20.4882,20.4605,20.4605,113000.0
2009-09-23 12:35:00,22.21,22.21,22.19,22.19,199000.0,20.4698,20.4698,20.4513,20.4513,199000.0
2009-09-23 12:40:00,22.2,22.2,22.18,22.18,71000.0,20.4605,20.4605,20.4421,20.4421,71000.0
2009-09-23 12:45:00,22.19,22.19,22.17,22.18,86000.0,20.4513,20.4513,20.4329,20.4421,86000.0
2009-09-23 12:50:00,22.19,22.2,22.15,22.15,98000.0,20.4513,20.4605,20.4145,20.4145,98000.0
2009-09-23 12:55:00,22.14,22.15,22.12,22.13,89000.0,20.4052,20.4145,20.3868,20.396,89000.0
2009-09-23 13:00:00,22.15,22.15,22.11,22.14,64000.0,20.4145,20.4145,20.3776,20.4052,64000.0
2009-09-23 13:05:00,22.15,22.15,22.13,22.14,58000.0,20.4145,20.4145,20.396,20.4052,58000.0
2009-09-23 13:10:00,22.14,22.2,22.14,22.2,48000.0,20.4052,20.4605,20.4052,20.4605,48000.0
2009-09-23 13:15:00,22.2,22.22,22.2,22.22,35000.0,20.4605,20.479,20.4605,20.479,35000.0
2009-09-23 13:20:00,22.21,22.22,22.19,22.2,82000.0,20.4698,20.479,20.4513,20.4605,82000.0
2009-09-23 13:25:00,22.2,22.2,22.19,22.19,52000.0,20.4605,20.4605,20.4513,20.4513,52000.0
2009-09-23 13:30:00,22.19,22.2,22.18,22.19,37000.0,20.4513,20.4605,20.4421,20.4513,37000.0
2009-09-23 13:35:00,22.19,22.19,22.17,22.19,37000.0,20.4513,20.4513,20.4329,20.4513,37000.0
2009-09-23 13:40:00,22.18,22.19,22.18,22.18,73000.0,20.4421,20.4513,20.4421,20.4421,73000.0
2009-09-23 13:45:00,22.18,22.19,22.18,22.19,81000.0,20.4421,20.4513,20.4421,20.4513,81000.0
2009-09-23 13:50:00,22.19,22.2,22.17,22.18,74000.0,20.4513,20.4605,20.4329,20.4421,74000.0
2009-09-23 13:55:00,22.18,22.18,22.16,22.16,30000.0,20.4421,20.4421,20.4237,20.4237,30000.0
2009-09-23 14:00:00,22.16,22.19,22.16,22.17,82000.0,20.4237,20.4513,20.4237,20.4329,82000.0
2009-09-23 14:05:00,22.17,22.19,22.17,22.18,30000.0,20.4329,20.4513,20.4329,20.4421,30000.0
2009-09-23 14:10:00,22.18,22.18,22.12,22.15,108000.0,20.4421,20.4421,20.3868,20.4145,108000.0
2009-09-23 14:15:00,22.14,22.2,22.14,22.2,277000.0,20.4052,20.4605,20.4052,20.4605,277000.0
2009-09-23 14:20:00,22.19,22.22,22.15,22.18,118000.0,20.4513,20.479,20.4145,20.4421,118000.0
2009-09-23 14:25:00,22.19,22.2,22.15,22.18,191000.0,20.4513,20.4605,20.4145,20.4421,191000.0
2009-09-23 14:30:00,22.18,22.21,22.16,22.21,336000.0,20.4421,20.4698,20.4237,20.4698,336000.0
2009-09-23 14:35:00,22.22,22.27,22.2,22.27,318000.0,20.479,20.5251,20.4605,20.5251,318000.0
2009-09-23 14:40:00,22.26,22.35,22.26,22.3,334000.0,20.5158,20.5988,20.5158,20.5527,334000.0
2009-09-23 14:45:00,22.31,22.33,22.26,22.3,318000.0,20.5619,20.5804,20.5158,20.5527,318000.0
2009-09-23 14:50:00,22.3,22.34,22.29,22.34,187000.0,20.5527,20.5896,20.5435,20.5896,187000.0
2009-09-23 14:55:00,22.34,22.34,22.21,22.22,228000.0,20.5896,20.5896,20.4698,20.479,228000.0
2009-09-23 15:00:00,22.22,22.25,22.2,22.22,193000.0,20.479,20.5066,20.4605,20.479,193000.0
2009-09-23 15:05:00,22.23,22.23,22.2,22.21,153000.0,20.4882,20.4882,20.4605,20.4698,153000.0
2009-09-23 15:10:00,22.21,22.23,22.17,22.2,493000.0,20.4698,20.4882,20.4329,20.4605,493000.0
2009-09-23 15:15:00,22.18,22.24,22.17,22.23,155000.0,20.4421,20.4974,20.4329,20.4882,155000.0
2009-09-23 15:20:00,22.22,22.23,22.14,22.14,191000.0,20.479,20.4882,20.4052,20.4052,191000.0
2009-09-23 15:25:00,22.15,22.16,22.1,22.11,205000.0,20.4145,20.4237,20.3684,20.3776,205000.0
2009-09-23 15:30:00,22.11,22.11,22.02,22.03,499000.0,20.3776,20.3776,20.2946,20.3039,499000.0
2009-09-23 15:35:00,22.04,22.09,22.03,22.05,475000.0,20.3131,20.3592,20.3039,20.3223,475000.0
2009-09-23 15:40:00,22.05,22.12,22.05,22.09,233000.0,20.3223,20.3868,20.3223,20.3592,233000.0
2009-09-23 15:45:00,22.09,22.12,22.04,22.06,335000.0,20.3592,20.3868,20.3131,20.3315,335000.0
2009-09-23 15:50:00,22.06,22.07,21.99,22.04,483000.0,20.3315,20.3407,20.267,20.3131,483000.0
2009-09-23 15:55:00,22.04,22.04,21.92,21.92,687000.0,20.3131,20.3131,20.2025,20.2025,687000.0
2009-09-24 09:30:00,21.96,21.96,21.84,21.95,322000.0,20.2393,20.2393,20.1288,20.2301,322000.0
2009-09-24 09:35:00,21.96,21.97,21.76,21.8,346000.0,20.2393,20.2486,20.055,20.0919,346000.0
2009-09-24 09:40:00,21.79,21.88,21.79,21.83,182000.0,20.0827,20.1656,20.0827,20.1195,182000.0
2009-09-24 09:45:00,21.82,21.93,21.81,21.92,391000.0,20.1103,20.2117,20.1011,20.2025,391000.0
2009-09-24 09:50:00,21.92,21.95,21.83,21.85,133000.0,20.2025,20.2301,20.1195,20.138,133000.0
2009-09-24 09:55:00,21.87,21.91,21.86,21.88,133000.0,20.1564,20.1933,20.1472,20.1656,133000.0
2009-09-24 10:00:00,21.88,21.88,21.77,21.8,350000.0,20.1656,20.1656,20.0642,20.0919,350000.0
2009-09-24 10:05:00,21.81,21.81,21.67,21.77,311000.0,20.1011,20.1011,19.9721,20.0642,311000.0
2009-09-24 10:10:00,21.77,21.77,21.68,21.68,211000.0,20.0642,20.0642,19.9813,19.9813,211000.0
2009-09-24 10:15:00,21.68,21.69,21.57,21.6,647000.0,19.9813,19.9905,19.8799,19.9076,647000.0
2009-09-24 10:20:00,21.61,21.67,21.58,21.65,253000.0,19.9168,19.9721,19.8891,19.9536,253000.0
2009-09-24 10:25:00,21.65,21.66,21.61,21.65,142000.0,19.9536,19.9629,19.9168,19.9536,142000.0
2009-09-24 10:30:00,21.64,21.64,21.55,21.59,322000.0,19.9444,19.9444,19.8615,19.8983,322000.0
2009-09-24 10:35:00,21.59,21.59,21.51,21.52,406000.0,19.8983,19.8983,19.8246,19.8338,406000.0
2009-09-24 10:40:00,21.52,21.53,21.45,21.48,299000.0,19.8338,19.843,19.7693,19.797,299000.0
2009-09-24 10:45:00,21.48,21.51,21.43,21.45,197000.0,19.797,19.8246,19.7509,19.7693,197000.0
2009-09-24 10:50:00,21.44,21.47,21.42,21.45,159000.0,19.7601,19.7877,19.7417,19.7693,159000.0
2009-09-24 10:55:00,21.45,21.49,21.44,21.47,162000.0,19.7693,19.8062,19.7601,19.7877,162000.0
2009-09-24 11:00:00,21.46,21.49,21.43,21.46,125000.0,19.7785,19.8062,19.7509,19.7785,125000.0
2009-09-24 11:05:00,21.46,21.55,21.46,21.54,104000.0,19.7785,19.8615,19.7785,19.8523,104000.0
2009-09-24 11:10:00,21.54,21.6,21.53,21.55,216000.0,19.8523,19.9076,19.843,19.8615,216000.0
2009-09-24 11:15:00,21.55,21.56,21.5,21.5,151000.0,19.8615,19.8707,19.8154,19.8154,151000.0
2009-09-24 11:20:00,21.5,21.52,21.5,21.52,290000.0,19.8154,19.8338,19.8154,19.8338,290000.0
2009-09-24 11:25:00,21.52,21.58,21.52,21.58,301000.0,19.8338,19.8891,19.8338,19.8891,301000.0
2009-09-24 11:30:00,21.58,21.6,21.56,21.57,86000.0,19.8891,19.9076,19.8707,19.8799,86000.0
2009-09-24 11:35:00,21.58,21.59,21.54,21.55,124000.0,19.8891,19.8983,19.8523,19.8615,124000.0
2009-09-24 11:40:00,21.56,21.57,21.53,21.55,69000.0,19.8707,19.8799,19.843,19.8615,69000.0
2009-09-24 11:45:00,21.54,21.57,21.52,21.52,135000.0,19.8523,19.8799,19.8338,19.8338,135000.0
2009-09-24 11:50:00,21.53,21.54,21.49,21.5,100000.0,19.843,19.8523,19.8062,19.8154,100000.0
2009-09-24 11:55:00,21.5,21.52,21.47,21.49,168000.0,19.8154,19.8338,19.7877,19.8062,168000.0
2009-09-24 12:00:00,21.48,21.49,21.45,21.47,115000.0,19.797,19.8062,19.7693,19.7877,115000.0
2009-09-24 12:05:00,21.47,21.48,21.45,21.47,168000.0,19.7877,19.797,19.7693,19.7877,168000.0
2009-09-24 12:10:00,21.48,21.51,21.48,21.5,188000.0,19.797,19.8246,19.797,19.8154,188000.0
2009-09-24 12:15:00,21.5,21.5,21.49,21.5,106000.0,19.8154,19.8154,19.8062,19.8154,106000.0
2009-09-24 12:20:00,21.5,21.5,21.47,21.5,105000.0,19.8154,19.8154,19.7877,19.8154,105000.0
2009-09-24 12:25:00,21.49,21.5,21.48,21.49,40000.0,19.8062,19.8154,19.797,19.8062,40000.0
2009-09-24 12:30:00,21.49,21.5,21.49,21.49,79000.0,19.8062,19.8154,19.8062,19.8062,79000.0
2009-09-24 12:35:00,21.49,21.5,21.48,21.5,54000.0,19.8062,19.8154,19.797,19.8154,54000.0
2009-09-24 12:40:00,21.5,21.55,21.49,21.53,110000.0,19.8154,19.8615,19.8062,19.843,110000.0
2009-09-24 12:45:00,21.52,21.54,21.47,21.54,141000.0,19.8338,19.8523,19.7877,19.8523,141000.0
2009-09-24 12:50:00,21.53,21.54,21.53,21.53,135000.0,19.843,19.8523,19.843,19.843,135000.0
2009-09-24 12:55:00,21.54,21.54,21.48,21.52,121000.0,19.8523,19.8523,19.797,19.8338,121000.0
2009-09-24 13:00:00,21.52,21.55,21.5,21.54,209000.0,19.8338,19.8615,19.8154,19.8523,209000.0
2009-09-24 13:05:00,21.53,21.53,21.51,21.51,49000.0,19.843,19.843,19.8246,19.8246,49000.0
2009-09-24 13:10:00,21.51,21.53,21.5,21.51,100000.0,19.8246,19.843,19.8154,19.8246,100000.0
2009-09-24 13:15:00,21.5,21.5,21.48,21.48,62000.0,19.8154,19.8154,19.797,19.797,62000.0
2009-09-24 13:20:00,21.49,21.54,21.49,21.54,50000.0,19.8062,19.8523,19.8062,19.8523,50000.0
2009-09-24 13:25:00,21.53,21.54,21.5,21.52,40000.0,19.843,19.8523,19.8154,19.8338,40000.0
2009-09-24 13:30:00,21.52,21.53,21.51,21.52,70000.0,19.8338,19.843,19.8246,19.8338,70000.0
2009-09-24 13:35:00,21.52,21.53,21.48,21.5,32000.0,19.8338,19.843,19.797,19.8154,32000.0
2009-09-24 13:40:00,21.5,21.5,21.45,21.46,96000.0,19.8154,19.8154,19.7693,19.7785,96000.0
2009-09-24 13:45:00,21.46,21.51,21.46,21.5,101000.0,19.7785,19.8246,19.7785,19.8154,101000.0
2009-09-24 13:50:00,21.5,21.51,21.49,21.5,99000.0,19.8154,19.8246,19.8062,19.8154,99000.0
2009-09-24 13:55:00,21.5,21.55,21.49,21.53,115000.0,19.8154,19.8615,19.8062,19.843,115000.0
2009-09-24 14:00:00,21.52,21.53,21.47,21.49,127000.0,19.8338,19.843,19.7877,19.8062,127000.0
2009-09-24 14:05:00,21.49,21.5,21.48,21.49,34000.0,19.8062,19.8154,19.797,19.8062,34000.0
2009-09-24 14:10:00,21.5,21.5,21.48,21.5,27000.0,19.8154,19.8154,19.797,19.8154,27000.0
2009-09-24 14:15:00,21.49,21.51,21.47,21.5,87000.0,19.8062,19.8246,19.7877,19.8154,87000.0
2009-09-24 14:20:00,21.5,21.51,21.45,21.45,165000.0,19.8154,19.8246,19.7693,19.7693,165000.0
2009-09-24 14:25:00,21.47,21.48,21.46,21.46,156000.0,19.7877,19.797,19.7785,19.7785,156000.0
2009-09-24 14:30:00,21.46,21.5,21.45,21.46,310000.0,19.7785,19.8154,19.7693,19.7785,310000.0
2009-09-24 14:35:00,21.46,21.52,21.45,21.5,213000.0,19.7785,19.8338,19.7693,19.8154,213000.0
2009-09-24 14:40:00,21.5,21.51,21.45,21.45,209000.0,19.8154,19.8246,19.7693,19.7693,209000.0
2009-09-24 14:45:00,21.45,21.47,21.44,21.45,178000.0,19.7693,19.7877,19.7601,19.7693,178000.0
2009-09-24 14:50:00,21.47,21.52,21.44,21.51,124000.0,19.7877,19.8338,19.7601,19.8246,124000.0
2009-09-24 14:55:00,21.5,21.51,21.49,21.51,213000.0,19.8154,19.8246,19.8062,19.8246,213000.0
2009-09-24 15:00:00,21.5,21.51,21.49,21.49,331000.0,19.8154,19.8246,19.8062,19.8062,331000.0
2009-09-24 15:05:00,21.5,21.5,21.47,21.5,90000.0,19.8154,19.8154,19.7877,19.8154,90000.0
2009-09-24 15:10:00,21.5,21.58,21.49,21.55,282000.0,19.8154,19.8891,19.8062,19.8615,282000.0
2009-09-24 15:15:00,21.56,21.57,21.53,21.57,78000.0,19.8707,19.8799,19.843,19.8799,78000.0
2009-09-24 15:20:00,21.57,21.59,21.54,21.56,178000.0,19.8799,19.8983,19.8523,19.8707,178000.0
2009-09-24 15:25:00,21.56,21.6,21.56,21.57,125000.0,19.8707,19.9076,19.8707,19.8799,125000.0
2009-09-24 15:30:00,21.56,21.6,21.55,21.58,219000.0,19.8707,19.9076,19.8615,19.8891,219000.0
2009-09-24 15:35:00,21.57,21.6,21.56,21.56,156000.0,19.8799,19.9076,19.8707,19.8707,156000.0
2009-09-24 15:40:00,21.57,21.59,21.56,21.59,150000.0,19.8799,19.8983,19.8707,19.8983,150000.0
2009-09-24 15:45:00,21.58,21.62,21.55,21.57,267000.0,19.8891,19.926,19.8615,19.8799,267000.0
2009-09-24 15:50:00,21.58,21.58,21.51,21.52,266000.0,19.8891,19.8891,19.8246,19.8338,266000.0
2009-09-24 15:55:00,21.52,21.54,21.48,21.49,746000.0,19.8338,19.8523,19.797,19.8062,746000.0
2009-09-25 09:30:00,21.43,21.43,21.07,21.09,425000.0,19.7509,19.7509,19.4191,19.4375,425000.0
2009-09-25 09:35:00,21.09,21.2,21.08,21.1,665000.0,19.4375,19.5389,19.4283,19.4467,665000.0
2009-09-25 09:40:00,21.09,21.19,21.07,21.19,313000.0,19.4375,19.5297,19.4191,19.5297,313000.0
2009-09-25 09:45:00,21.19,21.21,21.15,21.21,490000.0,19.5297,19.5481,19.4928,19.5481,490000.0
2009-09-25 09:50:00,21.2,21.2,21.1,21.11,348000.0,19.5389,19.5389,19.4467,19.456,348000.0
2009-09-25 09:55:00,21.12,21.17,21.1,21.12,205000.0,19.4652,19.5112,19.4467,19.4652,205000.0
2009-09-25 10:00:00,21.12,21.19,21.04,21.04,464000.0,19.4652,19.5297,19.3914,19.3914,464000.0
2009-09-25 10:05:00,21.04,21.06,21.01,21.04,324000.0,19.3914,19.4099,19.3638,19.3914,324000.0
2009-09-25 10:10:00,21.03,21.06,20.98,20.99,436000.0,19.3822,19.4099,19.3361,19.3454,436000.0
2009-09-25 10:15:00,20.98,21.0,20.86,20.88,934000.0,19.3361,19.3546,19.2255,19.244,934000.0
2009-09-25 10:20:00,20.88,20.88,20.72,20.76,1949000.0,19.244,19.244,19.0965,19.1334,1949000.0
2009-09-25 10:25:00,20.75,20.82,20.6,20.62,1752000.0,19.1242,19.1887,18.9859,19.0043,1752000.0
2009-09-25 10:30:00,20.63,20.77,20.41,20.5,3344000.0,19.0136,19.1426,18.8108,18.8937,3344000.0
2009-09-25 10:35:00,20.49,20.59,20.43,20.58,2056000.0,18.8845,18.9767,18.8292,18.9675,2056000.0
2009-09-25 10:40:00,20.58,20.7,20.53,20.66,1081000.0,18.9675,19.0781,18.9214,19.0412,1081000.0
2009-09-25 10:45:00,20.66,20.71,20.59,20.6,634000.0,19.0412,19.0873,18.9767,18.9859,634000.0
2009-09-25 10:50:00,20.61,20.71,20.57,20.7,484000.0,18.9951,19.0873,18.9583,19.0781,484000.0
2009-09-25 10:55:00,20.7,20.88,20.7,20.86,2480000.0,19.0781,19.244,19.0781,19.2255,2480000.0
2009-09-25 11:00:00,20.86,20.89,20.78,20.89,842000.0,19.2255,19.2532,19.1518,19.2532,842000.0
2009-09-25 11:05:00,20.89,20.91,20.84,20.87,571000.0,19.2532,19.2716,19.2071,19.2348,571000.0
2009-09-25 11:10:00,20.88,20.96,20.81,20.95,474000.0,19.244,19.3177,19.1795,19.3085,474000.0
2009-09-25 11:15:00,20.96,21.0,20.91,20.97,535000.0,19.3177,19.3546,19.2716,19.3269,535000.0
2009-09-25 11:20:00,20.98,21.04,20.88,20.9,668000.0,19.3361,19.3914,19.244,19.2624,668000.0
2009-09-25 11:25:00,20.9,20.93,20.85,20.93,230000.0,19.2624,19.2901,19.2163,19.2901,230000.0
2009-09-25 11:30:00,20.94,20.95,20.86,20.88,159000.0,19.2993,19.3085,19.2255,19.244,159000.0
2009-09-25 11:35:00,20.88,20.9,20.84,20.89,180000.0,19.244,19.2624,19.2071,19.2532,180000.0
2009-09-25 11:40:00,20.9,20.92,20.81,20.84,339000.0,19.2624,19.2808,19.1795,19.2071,339000.0
2009-09-25 11:45:00,20.84,20.85,20.77,20.79,234000.0,19.2071,19.2163,19.1426,19.161,234000.0
2009-09-25 11:50:00,20.79,20.82,20.75,20.76,248000.0,19.161,19.1887,19.1242,19.1334,248000.0
2009-09-25 11:55:00,20.76,20.76,20.72,20.72,785000.0,19.1334,19.1334,19.0965,19.0965,785000.0
2009-09-25 12:00:00,20.72,20.72,20.65,20.7,408000.0,19.0965,19.0965,19.032,19.0781,408000.0
2009-09-25 12:05:00,20.7,20.72,20.66,20.68,368000.0,19.0781,19.0965,19.0412,19.0596,368000.0
2009-09-25 12:10:00,20.68,20.72,20.66,20.68,317000.0,19.0596,19.0965,19.0412,19.0596,317000.0
2009-09-25 12:15:00,20.69,20.71,20.62,20.7,422000.0,19.0689,19.0873,19.0043,19.0781,422000.0
2009-09-25 12:20:00,20.7,20.71,20.65,20.67,250000.0,19.0781,19.0873,19.032,19.0504,250000.0
2009-09-25 12:25:00,20.67,20.67,20.6,20.65,458000.0,19.0504,19.0504,18.9859,19.032,458000.0
2009-09-25 12:30:00,20.65,20.67,20.63,20.63,189000.0,19.032,19.0504,19.0136,19.0136,189000.0
2009-09-25 12:35:00,20.63,20.64,20.56,20.57,318000.0,19.0136,19.0228,18.949,18.9583,318000.0
2009-09-25 12:40:00,20.56,20.67,20.56,20.67,133000.0,18.949,19.0504,18.949,19.0504,133000.0
2009-09-25 12:45:00,20.67,20.67,20.62,20.64,217000.0,19.0504,19.0504,19.0043,19.0228,217000.0
2009-09-25 12:50:00,20.64,20.67,20.63,20.66,123000.0,19.0228,19.0504,19.0136,19.0412,123000.0
2009-09-25 12:55:00,20.66,20.66,20.62,20.64,144000.0,19.0412,19.0412,19.0043,19.0228,144000.0
2009-09-25 13:00:00,20.64,20.65,20.61,20.63,129000.0,19.0228,19.032,18.9951,19.0136,129000.0
2009-09-25 13:05:00,20.63,20.64,20.58,20.61,212000.0,19.0136,19.0228,18.9675,18.9951,212000.0
2009-09-25 13:10:00,20.6,20.63,20.58,20.61,111000.0,18.9859,19.0136,18.9675,18.9951,111000.0
2009-09-25 13:15:00,20.61,20.62,20.59,20.59,166000.0,18.9951,19.0043,18.9767,18.9767,166000.0
2009-09-25 13:20:00,20.6,20.6,20.57,20.57,151000.0,18.9859,18.9859,18.9583,18.9583,151000.0
2009-09-25 13:25:00,20.57,20.59,20.55,20.57,433000.0,18.9583,18.9767,18.9398,18.9583,433000.0
2009-09-25 13:30:00,20.57,20.57,20.53,20.55,311000.0,18.9583,18.9583,18.9214,18.9398,311000.0
2009-09-25 13:35:00,20.55,20.58,20.54,20.55,292000.0,18.9398,18.9675,18.9306,18.9398,292000.0
2009-09-25 13:40:00,20.55,20.57,20.53,20.55,240000.0,18.9398,18.9583,18.9214,18.9398,240000.0
2009-09-25 13:45:00,20.55,20.57,20.54,20.56,295000.0,18.9398,18.9583,18.9306,18.949,295000.0
2009-09-25 13:50:00,20.56,20.56,20.53,20.55,294000.0,18.949,18.949,18.9214,18.9398,294000.0
2009-09-25 13:55:00,20.55,20.6,20.5,20.6,507000.0,18.9398,18.9859,18.8937,18.9859,507000.0
2009-09-25 14:00:00,20.59,20.6,20.53,20.54,862000.0,18.9767,18.9859,18.9214,18.9306,862000.0
2009-09-25 14:05:00,20.54,20.58,20.53,20.55,271000.0,18.9306,18.9675,18.9214,18.9398,271000.0
2009-09-25 14:10:00,20.55,20.57,20.54,20.56,139000.0,18.9398,18.9583,18.9306,18.949,139000.0
2009-09-25 14:15:00,20.56,20.59,20.55,20.55,261000.0,18.949,18.9767,18.9398,18.9398,261000.0
2009-09-25 14:20:00,20.55,20.57,20.52,20.52,193000.0,18.9398,18.9583,18.9122,18.9122,193000.0
2009-09-25 14:25:00,20.52,20.55,20.52,20.53,146000.0,18.9122,18.9398,18.9122,18.9214,146000.0
2009-09-25 14:30:00,20.54,20.56,20.52,20.53,171000.0,18.9306,18.949,18.9122,18.9214,171000.0
2009-09-25 14:35:00,20.53,20.54,20.49,20.51,234000.0,18.9214,18.9306,18.8845,18.903,234000.0
2009-09-25 14:40:00,20.51,20.58,20.51,20.57,133000.0,18.903,18.9675,18.903,18.9583,133000.0
2009-09-25 14:45:00,20.57,20.6,20.55,20.56,548000.0,18.9583,18.9859,18.9398,18.949,548000.0
2009-09-25 14:50:00,20.56,20.6,20.54,20.57,503000.0,18.949,18.9859,18.9306,18.9583,503000.0
2009-09-25 14:55:00,20.57,20.59,20.56,20.57,272000.0,18.9583,18.9767,18.949,18.9583,272000.0
2009-09-25 15:00:00,20.56,20.59,20.55,20.57,283000.0,18.949,18.9767,18.9398,18.9583,283000.0
2009-09-25 15:05:00,20.57,20.61,20.55,20.57,479000.0,18.9583,18.9951,18.9398,18.9583,479000.0
2009-09-25 15:10:00,20.57,20.58,20.53,20.55,274000.0,18.9583,18.9675,18.9214,18.9398,274000.0
2009-09-25 15:15:00,20.55,20.57,20.52,20.57,215000.0,18.9398,18.9583,18.9122,18.9583,215000.0
2009-09-25 15:20:00,20.57,20.6,20.52,20.56,751000.0,18.9583,18.9859,18.9122,18.949,751000.0
2009-09-25 15:25:00,20.56,20.6,20.53,20.57,350000.0,18.949,18.9859,18.9214,18.9583,350000.0
2009-09-25 15:30:00,20.57,20.57,20.52,20.55,552000.0,18.9583,18.9583,18.9122,18.9398,552000.0
2009-09-25 15:35:00,20.55,20.57,20.52,20.56,498000.0,18.9398,18.9583,18.9122,18.949,498000.0
2009-09-25 15:40:00,20.56,20.56,20.5,20.51,742000.0,18.949,18.949,18.8937,18.903,742000.0
2009-09-25 15:45:00,20.5,20.55,20.5,20.53,622000.0,18.8937,18.9398,18.8937,18.9214,622000.0
2009-09-25 15:50:00,20.53,20.57,20.51,20.51,917000.0,18.9214,18.9583,18.903,18.903,917000.0
2009-09-25 15:55:00,20.52,20.52,20.41,20.45,1279000.0,18.9122,18.9122,18.8108,18.8477,1279000.0
2009-09-28 09:30:00,20.54,20.69,20.42,20.69,1003000.0,18.9306,19.0689,18.82,19.0689,1003000.0
2009-09-28 09:35:00,20.69,20.78,20.65,20.69,807000.0,19.0689,19.1518,19.032,19.0689,807000.0
2009-09-28 09:40:00,20.67,20.74,20.65,20.69,508000.0,19.0504,19.1149,19.032,19.0689,508000.0
2009-09-28 09:45:00,20.7,20.73,20.68,20.7,457000.0,19.0781,19.1057,19.0596,19.0781,457000.0
2009-09-28 09:50:00,20.7,20.82,20.7,20.8,747000.0,19.0781,19.1887,19.0781,19.1702,747000.0
2009-09-28 09:55:00,20.8,20.85,20.78,20.79,426000.0,19.1702,19.2163,19.1518,19.161,426000.0
2009-09-28 10:00:00,20.81,20.84,20.79,20.79,342000.0,19.1795,19.2071,19.161,19.161,342000.0
2009-09-28 10:05:00,20.79,20.81,20.73,20.74,256000.0,19.161,19.1795,19.1057,19.1149,256000.0
2009-09-28 10:10:00,20.74,20.77,20.69,20.69,173000.0,19.1149,19.1426,19.0689,19.0689,173000.0
2009-09-28 10:15:00,20.71,20.73,20.69,20.7,170000.0,19.0873,19.1057,19.0689,19.0781,170000.0
2009-09-28 10:20:00,20.7,20.71,20.65,20.66,339000.0,19.0781,19.0873,19.032,19.0412,339000.0
2009-09-28 10:25:00,20.65,20.67,20.62,20.65,245000.0,19.032,19.0504,19.0043,19.032,245000.0
2009-09-28 10:30:00,20.65,20.65,20.6,20.63,379000.0,19.032,19.032,18.9859,19.0136,379000.0
2009-09-28 10:35:00,20.63,20.7,20.63,20.69,312000.0,19.0136,19.0781,19.0136,19.0689,312000.0
2009-09-28 10:40:00,20.7,20.73,20.69,20.71,143000.0,19.0781,19.1057,19.0689,19.0873,143000.0
2009-09-28 10:45:00,20.72,20.76,20.71,20.74,188000.0,19.0965,19.1334,19.0873,19.1149,188000.0
2009-09-28 10:50:00,20.76,20.8,20.73,20.73,228000.0,19.1334,19.1702,19.1057,19.1057,228000.0
2009-09-28 10:55:00,20.76,20.79,20.74,20.77,192000.0,19.1334,19.161,19.1149,19.1426,192000.0
2009-09-28 11:00:00,20.76,20.8,20.75,20.8,126000.0,19.1334,19.1702,19.1242,19.1702,126000.0
2009-09-28 11:05:00,20.79,20.8,20.77,20.8,212000.0,19.161,19.1702,19.1426,19.1702,212000.0
2009-09-28 11:10:00,20.79,20.8,20.77,20.79,238000.0,19.161,19.1702,19.1426,19.161,238000.0
2009-09-28 11:15:00,20.78,20.79,20.77,20.79,88000.0,19.1518,19.161,19.1426,19.161,88000.0
2009-09-28 11:20:00,20.79,20.82,20.78,20.79,212000.0,19.161,19.1887,19.1518,19.161,212000.0
2009-09-28 11:25:00,20.79,20.82,20.78,20.82,105000.0,19.161,19.1887,19.1518,19.1887,105000.0
2009-09-28 11:30:00,20.82,20.89,20.82,20.89,282000.0,19.1887,19.2532,19.1887,19.2532,282000.0
2009-09-28 11:35:00,20.89,20.9,20.87,20.88,189000.0,19.2532,19.2624,19.2348,19.244,189000.0
2009-09-28 11:40:00,20.88,20.96,20.88,20.95,187000.0,19.244,19.3177,19.244,19.3085,187000.0
2009-09-28 11:45:00,20.96,20.96,20.88,20.88,212000.0,19.3177,19.3177,19.244,19.244,212000.0
2009-09-28 11:50:00,20.88,20.91,20.87,20.9,89000.0,19.244,19.2716,19.2348,19.2624,89000.0
2009-09-28 11:55:00,20.91,20.91,20.89,20.89,122000.0,19.2716,19.2716,19.2532,19.2532,122000.0
2009-09-28 12:00:00,20.89,20.91,20.89,20.9,140000.0,19.2532,19.2716,19.2532,19.2624,140000.0
2009-09-28 12:05:00,20.9,20.91,20.89,20.89,141000.0,19.2624,19.2716,19.2532,19.2532,141000.0
2009-09-28 12:10:00,20.9,20.9,20.88,20.9,81000.0,19.2624,19.2624,19.244,19.2624,81000.0
2009-09-28 12:15:00,20.9,20.9,20.89,20.89,61000.0,19.2624,19.2624,19.2532,19.2532,61000.0
2009-09-28 12:20:00,20.9,20.91,20.89,20.9,137000.0,19.2624,19.2716,19.2532,19.2624,137000.0
2009-09-28 12:25:00,20.9,20.9,20.89,20.9,104000.0,19.2624,19.2624,19.2532,19.2624,104000.0
2009-09-28 12:30:00,20.89,20.9,20.89,20.9,96000.0,19.2532,19.2624,19.2532,19.2624,96000.0
2009-09-28 12:35:00,20.9,20.9,20.89,20.9,129000.0,19.2624,19.2624,19.2532,19.2624,129000.0
2009-09-28 12:40:00,20.9,20.9,20.87,20.89,84000.0,19.2624,19.2624,19.2348,19.2532,84000.0
2009-09-28 12:45:00,20.88,20.89,20.88,20.89,49000.0,19.244,19.2532,19.244,19.2532,49000.0
2009-09-28 12:50:00,20.88,20.89,20.87,20.87,81000.0,19.244,19.2532,19.2348,19.2348,81000.0
2009-09-28 12:55:00,20.87,20.88,20.81,20.81,193000.0,19.2348,19.244,19.1795,19.1795,193000.0
2009-09-28 13:00:00,20.81,20.85,20.77,20.85,252000.0,19.1795,19.2163,19.1426,19.2163,252000.0
2009-09-28 13:05:00,20.85,20.87,20.82,20.87,70000.0,19.2163,19.2348,19.1887,19.2348,70000.0
2009-09-28 13:10:00,20.87,20.88,20.87,20.88,95000.0,19.2348,19.244,19.2348,19.244,95000.0
2009-09-28 13:15:00,20.88,20.9,20.87,20.88,124000.0,19.244,19.2624,19.2348,19.244,124000.0
2009-09-28 13:20:00,20.88,20.89,20.87,20.87,118000.0,19.244,19.2532,19.2348,19.2348,118000.0
2009-09-28 13:25:00,20.88,20.89,20.86,20.86,76000.0,19.244,19.2532,19.2255,19.2255,76000.0
2009-09-28 13:30:00,20.87,20.87,20.85,20.86,111000.0,19.2348,19.2348,19.2163,19.2255,111000.0
2009-09-28 13:35:00,20.86,20.88,20.86,20.87,127000.0,19.2255,19.244,19.2255,19.2348,127000.0
2009-09-28 13:40:00,20.86,20.88,20.86,20.87,162000.0,19.2255,19.244,19.2255,19.2348,162000.0
2009-09-28 13:45:00,20.86,20.88,20.85,20.85,112000.0,19.2255,19.244,19.2163,19.2163,112000.0
2009-09-28 13:50:00,20.85,20.85,20.84,20.85,87000.0,19.2163,19.2163,19.2071,19.2163,87000.0
2009-09-28 13:55:00,20.85,20.85,20.78,20.81,238000.0,19.2163,19.2163,19.1518,19.1795,238000.0
2009-09-28 14:00:00,20.82,20.87,20.82,20.82,121000.0,19.1887,19.2348,19.1887,19.1887,121000.0
2009-09-28 14:05:00,20.82,20.84,20.78,20.79,208000.0,19.1887,19.2071,19.1518,19.161,208000.0
2009-09-28 14:10:00,20.8,20.81,20.76,20.76,346000.0,19.1702,19.1795,19.1334,19.1334,346000.0
2009-09-28 14:15:00,20.76,20.77,20.74,20.76,314000.0,19.1334,19.1426,19.1149,19.1334,314000.0
2009-09-28 14:20:00,20.76,20.78,20.76,20.76,219000.0,19.1334,19.1518,19.1334,19.1334,219000.0
2009-09-28 14:25:00,20.76,20.78,20.76,20.76,201000.0,19.1334,19.1518,19.1334,19.1334,201000.0
2009-09-28 14:30:00,20.76,20.77,20.73,20.75,313000.0,19.1334,19.1426,19.1057,19.1242,313000.0
2009-09-28 14:35:00,20.75,20.77,20.73,20.77,193000.0,19.1242,19.1426,19.1057,19.1426,193000.0
2009-09-28 14:40:00,20.77,20.78,20.75,20.76,192000.0,19.1426,19.1518,19.1242,19.1334,192000.0
2009-09-28 14:45:00,20.75,20.76,20.75,20.76,156000.0,19.1242,19.1334,19.1242,19.1334,156000.0
2009-09-28 14:50:00,20.76,20.78,20.75,20.77,138000.0,19.1334,19.1518,19.1242,19.1426,138000.0
2009-09-28 14:55:00,20.77,20.78,20.76,20.77,266000.0,19.1426,19.1518,19.1334,19.1426,266000.0
2009-09-28 15:00:00,20.77,20.8,20.76,20.76,335000.0,19.1426,19.1702,19.1334,19.1334,335000.0
2009-09-28 15:05:00,20.76,20.76,20.74,20.75,230000.0,19.1334,19.1334,19.1149,19.1242,230000.0
2009-09-28 15:10:00,20.75,20.76,20.69,20.69,257000.0,19.1242,19.1334,19.0689,19.0689,257000.0
2009-09-28 15:15:00,20.7,20.71,20.69,20.71,199000.0,19.0781,19.0873,19.0689,19.0873,199000.0
2009-09-28 15:20:00,20.71,20.79,20.71,20.79,178000.0,19.0873,19.161,19.0873,19.161,178000.0
2009-09-28 15:25:00,20.79,20.82,20.78,20.79,170000.0,19.161,19.1887,19.1518,19.161,170000.0
2009-09-28 15:30:00,20.78,20.78,20.7,20.75,271000.0,19.1518,19.1518,19.0781,19.1242,271000.0
2009-09-28 15:35:00,20.75,20.79,20.74,20.78,257000.0,19.1242,19.161,19.1149,19.1518,257000.0
2009-09-28 15:40:00,20.78,20.82,20.78,20.8,299000.0,19.1518,19.1887,19.1518,19.1702,299000.0
2009-09-28 15:45:00,20.79,20.79,20.72,20.72,419000.0,19.161,19.161,19.0965,19.0965,419000.0
2009-09-28 15:50:00,20.72,20.76,20.72,20.75,556000.0,19.0965,19.1334,19.0965,19.1242,556000.0
2009-09-28 15:55:00,20.76,20.81,20.74,20.8,966000.0,19.1334,19.1795,19.1149,19.1702,966000.0
2009-09-29 09:30:00,20.95,21.19,20.95,21.19,442000.0,19.3085,19.5297,19.3085,19.5297,442000.0
2009-09-29 09:35:00,21.19,21.26,21.14,21.22,464000.0,19.5297,19.5942,19.4836,19.5573,464000.0
2009-09-29 09:40:00,21.19,21.25,21.19,21.24,138000.0,19.5297,19.585,19.5297,19.5758,138000.0
2009-09-29 09:45:00,21.24,21.29,21.18,21.18,512000.0,19.5758,19.6218,19.5205,19.5205,512000.0
2009-09-29 09:50:00,21.19,21.23,21.14,21.17,297000.0,19.5297,19.5665,19.4836,19.5112,297000.0
2009-09-29 09:55:00,21.17,21.29,21.17,21.23,240000.0,19.5112,19.6218,19.5112,19.5665,240000.0
2009-09-29 10:00:00,21.22,21.23,20.98,21.03,405000.0,19.5573,19.5665,19.3361,19.3822,405000.0
2009-09-29 10:05:00,21.03,21.04,20.93,20.96,515000.0,19.3822,19.3914,19.2901,19.3177,515000.0
2009-09-29 10:10:00,20.96,21.07,20.96,21.07,341000.0,19.3177,19.4191,19.3177,19.4191,341000.0
2009-09-29 10:15:00,21.07,21.14,21.06,21.13,255000.0,19.4191,19.4836,19.4099,19.4744,255000.0
2009-09-29 10:20:00,21.15,21.17,21.08,21.1,241000.0,19.4928,19.5112,19.4283,19.4467,241000.0
2009-09-29 10:25:00,21.09,21.18,21.09,21.17,128000.0,19.4375,19.5205,19.4375,19.5112,128000.0
2009-09-29 10:30:00,21.16,21.19,21.15,21.17,169000.0,19.502,19.5297,19.4928,19.5112,169000.0
2009-09-29 10:35:00,21.18,21.19,21.1,21.18,183000.0,19.5205,19.5297,19.4467,19.5205,183000.0
2009-09-29 10:40:00,21.18,21.2,21.13,21.13,107000.0,19.5205,19.5389,19.4744,19.4744,107000.0
2009-09-29 10:45:00,21.14,21.18,21.13,21.18,66000.0,19.4836,19.5205,19.4744,19.5205,66000.0
2009-09-29 10:50:00,21.17,21.17,21.11,21.15,146000.0,19.5112,19.5112,19.456,19.4928,146000.0
2009-09-29 10:55:00,21.15,21.16,21.11,21.12,52000.0,19.4928,19.502,19.456,19.4652,52000.0
2009-09-29 11:00:00,21.13,21.13,20.73,20.94,2184000.0,19.4744,19.4744,19.1057,19.2993,2184000.0
2009-09-29 11:05:00,20.93,21.02,20.9,21.0,583000.0,19.2901,19.373,19.2624,19.3546,583000.0
2009-09-29 11:10:00,21.0,21.02,20.93,21.02,158000.0,19.3546,19.373,19.2901,19.373,158000.0
2009-09-29 11:15:00,21.0,21.07,21.0,21.05,240000.0,19.3546,19.4191,19.3546,19.4007,240000.0
2009-09-29 11:20:00,21.05,21.05,21.02,21.04,86000.0,19.4007,19.4007,19.373,19.3914,86000.0
2009-09-29 11:25:00,21.04,21.09,21.01,21.01,122000.0,19.3914,19.4375,19.3638,19.3638,122000.0
2009-09-29 11:30:00,21.01,21.04,20.98,20.98,86000.0,19.3638,19.3914,19.3361,19.3361,86000.0
2009-09-29 11:35:00,20.98,20.98,20.94,20.95,108000.0,19.3361,19.3361,19.2993,19.3085,108000.0
2009-09-29 11:40:00,20.95,20.97,20.88,20.89,127000.0,19.3085,19.3269,19.244,19.2532,127000.0
2009-09-29 11:45:00,20.89,20.9,20.83,20.87,529000.0,19.2532,19.2624,19.1979,19.2348,529000.0
2009-09-29 11:50:00,20.87,20.92,20.81,20.82,419000.0,19.2348,19.2808,19.1795,19.1887,419000.0
2009-09-29 11:55:00,20.82,20.83,20.76,20.77,298000.0,19.1887,19.1979,19.1334,19.1426,298000.0
2009-09-29 12:00:00,20.77,20.78,20.68,20.73,779000.0,19.1426,19.1518,19.0596,19.1057,779000.0
2009-09-29 12:05:00,20.74,20.74,20.66,20.7,400000.0,19.1149,19.1149,19.0412,19.0781,400000.0
2009-09-29 12:10:00,20.7,20.73,20.65,20.73,329000.0,19.0781,19.1057,19.032,19.1057,329000.0
2009-09-29 12:15:00,20.73,20.75,20.68,20.7,275000.0,19.1057,19.1242,19.0596,19.0781,275000.0
2009-09-29 12:20:00,20.7,20.7,20.66,20.66,234000.0,19.0781,19.0781,19.0412,19.0412,234000.0
2009-09-29 12:25:00,20.66,20.68,20.61,20.63,505000.0,19.0412,19.0596,18.9951,19.0136,505000.0
2009-09-29 12:30:00,20.63,20.63,20.6,20.62,147000.0,19.0136,19.0136,18.9859,19.0043,147000.0
2009-09-29 12:35:00,20.61,20.66,20.59,20.59,273000.0,18.9951,19.0412,18.9767,18.9767,273000.0
2009-09-29 12:40:00,20.61,20.68,20.59,20.65,257000.0,18.9951,19.0596,18.9767,19.032,257000.0
2009-09-29 12:45:00,20.66,20.7,20.64,20.64,200000.0,19.0412,19.0781,19.0228,19.0228,200000.0
2009-09-29 12:50:00,20.64,20.66,20.61,20.66,254000.0,19.0228,19.0412,18.9951,19.0412,254000.0
2009-09-29 12:55:00,20.66,20.67,20.62,20.63,121000.0,19.0412,19.0504,19.0043,19.0136,121000.0
2009-09-29 13:00:00,20.64,20.68,20.61,20.63,238000.0,19.0228,19.0596,18.9951,19.0136,238000.0
2009-09-29 13:05:00,20.63,20.69,20.62,20.68,319000.0,19.0136,19.0689,19.0043,19.0596,319000.0
2009-09-29 13:10:00,20.69,20.73,20.67,20.69,210000.0,19.0689,19.1057,19.0504,19.0689,210000.0
2009-09-29 13:15:00,20.7,20.73,20.69,20.69,141000.0,19.0781,19.1057,19.0689,19.0689,141000.0
2009-09-29 13:20:00,20.7,20.77,20.69,20.76,178000.0,19.0781,19.1426,19.0689,19.1334,178000.0
2009-09-29 13:25:00,20.77,20.77,20.74,20.75,132000.0,19.1426,19.1426,19.1149,19.1242,132000.0
2009-09-29 13:30:00,20.75,20.75,20.73,20.75,89000.0,19.1242,19.1242,19.1057,19.1242,89000.0
2009-09-29 13:35:00,20.74,20.8,20.74,20.76,192000.0,19.1149,19.1702,19.1149,19.1334,192000.0
2009-09-29 13:40:00,20.77,20.78,20.74,20.75,120000.0,19.1426,19.1518,19.1149,19.1242,120000.0
2009-09-29 13:45:00,20.75,20.76,20.74,20.74,80000.0,19.1242,19.1334,19.1149,19.1149,80000.0
2009-09-29 13:50:00,20.74,20.77,20.71,20.71,194000.0,19.1149,19.1426,19.0873,19.0873,194000.0
2009-09-29 13:55:00,20.71,20.72,20.68,20.7,365000.0,19.0873,19.0965,19.0596,19.0781,365000.0
2009-09-29 14:00:00,20.7,20.73,20.69,20.7,112000.0,19.0781,19.1057,19.0689,19.0781,112000.0
2009-09-29 14:05:00,20.7,20.71,20.68,20.68,153000.0,19.0781,19.0873,19.0596,19.0596,153000.0
2009-09-29 14:10:00,20.68,20.72,20.66,20.7,344000.0,19.0596,19.0965,19.0412,19.0781,344000.0
2009-09-29 14:15:00,20.71,20.71,20.67,20.69,423000.0,19.0873,19.0873,19.0504,19.0689,423000.0
2009-09-29 14:20:00,20.7,20.72,20.65,20.68,163000.0,19.0781,19.0965,19.032,19.0596,163000.0
2009-09-29 14:25:00,20.68,20.69,20.67,20.68,311000.0,19.0596,19.0689,19.0504,19.0596,311000.0
2009-09-29 14:30:00,20.68,20.69,20.62,20.63,188000.0,19.0596,19.0689,19.0043,19.0136,188000.0
2009-09-29 14:35:00,20.63,20.69,20.63,20.68,222000.0,19.0136,19.0689,19.0136,19.0596,222000.0
2009-09-29 14:40:00,20.69,20.69,20.64,20.67,125000.0,19.0689,19.0689,19.0228,19.0504,125000.0
2009-09-29 14:45:00,20.67,20.69,20.64,20.67,129000.0,19.0504,19.0689,19.0228,19.0504,129000.0
2009-09-29 14:50:00,20.67,20.67,20.64,20.65,160000.0,19.0504,19.0504,19.0228,19.032,160000.0
2009-09-29 14:55:00,20.65,20.68,20.64,20.66,150000.0,19.032,19.0596,19.0228,19.0412,150000.0
2009-09-29 15:00:00,20.66,20.75,20.66,20.75,220000.0,19.0412,19.1242,19.0412,19.1242,220000.0
2009-09-29 15:05:00,20.75,20.75,20.7,20.73,188000.0,19.1242,19.1242,19.0781,19.1057,188000.0
2009-09-29 15:10:00,20.73,20.73,20.66,20.68,181000.0,19.1057,19.1057,19.0412,19.0596,181000.0
2009-09-29 15:15:00,20.68,20.7,20.67,20.69,287000.0,19.0596,19.0781,19.0504,19.0689,287000.0
2009-09-29 15:20:00,20.69,20.77,20.69,20.76,256000.0,19.0689,19.1426,19.0689,19.1334,256000.0
2009-09-29 15:25:00,20.76,20.79,20.74,20.76,254000.0,19.1334,19.161,19.1149,19.1334,254000.0
2009-09-29 15:30:00,20.76,20.76,20.71,20.73,246000.0,19.1334,19.1334,19.0873,19.1057,246000.0
2009-09-29 15:35:00,20.73,20.76,20.73,20.76,186000.0,19.1057,19.1334,19.1057,19.1334,186000.0
2009-09-29 15:40:00,20.76,20.76,20.73,20.74,258000.0,19.1334,19.1334,19.1057,19.1149,258000.0
2009-09-29 15:45:00,20.74,20.75,20.71,20.73,366000.0,19.1149,19.1242,19.0873,19.1057,366000.0
2009-09-29 15:50:00,20.73,20.74,20.68,20.68,449000.0,19.1057,19.1149,19.0596,19.0596,449000.0
2009-09-29 15:55:00,20.69,20.71,20.67,20.67,619000.0,19.0689,19.0873,19.0504,19.0504,619000.0
2009-09-30 09:30:00,20.86,20.86,20.49,20.6,475000.0,19.2255,19.2255,18.8845,18.9859,475000.0
2009-09-30 09:35:00,20.61,20.81,20.61,20.76,267000.0,18.9951,19.1795,18.9951,19.1334,267000.0
2009-09-30 09:40:00,20.78,20.78,20.54,20.6,464000.0,19.1518,19.1518,18.9306,18.9859,464000.0
2009-09-30 09:45:00,20.62,20.65,20.42,20.42,1205000.0,19.0043,19.032,18.82,18.82,1205000.0
2009-09-30 09:50:00,20.42,20.45,20.29,20.36,1003000.0,18.82,18.8477,18.7002,18.7647,1003000.0
2009-09-30 09:55:00,20.36,20.36,20.22,20.24,1031000.0,18.7647,18.7647,18.6357,18.6541,1031000.0
2009-09-30 10:00:00,20.24,20.34,20.23,20.25,351000.0,18.6541,18.7463,18.6449,18.6633,351000.0
2009-09-30 10:05:00,20.25,20.28,20.23,20.26,207000.0,18.6633,18.691,18.6449,18.6726,207000.0
2009-09-30 10:10:00,20.27,20.32,20.24,20.28,390000.0,18.6818,18.7278,18.6541,18.691,390000.0
2009-09-30 10:15:00,20.28,20.35,20.28,20.29,512000.0,18.691,18.7555,18.691,18.7002,512000.0
2009-09-30 10:20:00,20.29,20.33,20.27,20.28,222000.0,18.7002,18.7371,18.6818,18.691,222000.0
2009-09-30 10:25:00,20.28,20.3,20.23,20.23,388000.0,18.691,18.7094,18.6449,18.6449,388000.0
2009-09-30 10:30:00,20.23,20.32,20.23,20.3,158000.0,18.6449,18.7278,18.6449,18.7094,158000.0
2009-09-30 10:35:00,20.29,20.35,20.25,20.3,386000.0,18.7002,18.7555,18.6633,18.7094,386000.0
2009-09-30 10:40:00,20.29,20.31,20.28,20.31,301000.0,18.7002,18.7186,18.691,18.7186,301000.0
2009-09-30 10:45:00,20.3,20.32,20.27,20.3,243000.0,18.7094,18.7278,18.6818,18.7094,243000.0
2009-09-30 10:50:00,20.31,20.33,20.28,20.29,375000.0,18.7186,18.7371,18.691,18.7002,375000.0
2009-09-30 10:55:00,20.28,20.3,20.28,20.29,40000.0,18.691,18.7094,18.691,18.7002,40000.0
2009-09-30 11:00:00,20.29,20.31,20.28,20.31,129000.0,18.7002,18.7186,18.691,18.7186,129000.0
2009-09-30 11:05:00,20.31,20.31,20.28,20.3,200000.0,18.7186,18.7186,18.691,18.7094,200000.0
2009-09-30 11:10:00,20.3,20.34,20.29,20.34,138000.0,18.7094,18.7463,18.7002,18.7463,138000.0
2009-09-30 11:15:00,20.34,20.41,20.33,20.39,239000.0,18.7463,18.8108,18.7371,18.7924,239000.0
2009-09-30 11:20:00,20.39,20.39,20.37,20.39,84000.0,18.7924,18.7924,18.7739,18.7924,84000.0
2009-09-30 11:25:00,20.39,20.4,20.38,20.38,108000.0,18.7924,18.8016,18.7831,18.7831,108000.0
2009-09-30 11:30:00,20.39,20.41,20.38,20.39,121000.0,18.7924,18.8108,18.7831,18.7924,121000.0
2009-09-30 11:35:00,20.39,20.39,20.37,20.39,52000.0,18.7924,18.7924,18.7739,18.7924,52000.0
2009-09-30 11:40:00,20.39,20.39,20.33,20.33,101000.0,18.7924,18.7924,18.7371,18.7371,101000.0
2009-09-30 11:45:00,20.34,20.36,20.31,20.31,114000.0,18.7463,18.7647,18.7186,18.7186,114000.0
2009-09-30 11:50:00,20.31,20.34,20.3,20.31,59000.0,18.7186,18.7463,18.7094,18.7186,59000.0
2009-09-30 11:55:00,20.31,20.35,20.28,20.29,317000.0,18.7186,18.7555,18.691,18.7002,317000.0
2009-09-30 12:00:00,20.28,20.33,20.26,20.32,239000.0,18.691,18.7371,18.6726,18.7278,239000.0
2009-09-30 12:05:00,20.32,20.32,20.31,20.31,114000.0,18.7278,18.7278,18.7186,18.7186,114000.0
2009-09-30 12:10:00,20.32,20.33,20.31,20.31,137000.0,18.7278,18.7371,18.7186,18.7186,137000.0
2009-09-30 12:15:00,20.31,20.34,20.3,20.3,101000.0,18.7186,18.7463,18.7094,18.7094,101000.0
2009-09-30 12:20:00,20.3,20.32,20.3,20.31,116000.0,18.7094,18.7278,18.7094,18.7186,116000.0
2009-09-30 12:25:00,20.32,20.34,20.31,20.32,224000.0,18.7278,18.7463,18.7186,18.7278,224000.0
2009-09-30 12:30:00,20.32,20.34,20.3,20.32,245000.0,18.7278,18.7463,18.7094,18.7278,245000.0
2009-09-30 12:35:00,20.32,20.35,20.31,20.33,266000.0,18.7278,18.7555,18.7186,18.7371,266000.0
2009-09-30 12:40:00,20.33,20.41,20.33,20.41,197000.0,18.7371,18.8108,18.7371,18.8108,197000.0
2009-09-30 12:45:00,20.4,20.44,20.38,20.44,301000.0,18.8016,18.8384,18.7831,18.8384,301000.0
2009-09-30 12:50:00,20.43,20.46,20.4,20.44,258000.0,18.8292,18.8569,18.8016,18.8384,258000.0
2009-09-30 12:55:00,20.44,20.45,20.36,20.36,405000.0,18.8384,18.8477,18.7647,18.7647,405000.0
2009-09-30 13:00:00,20.37,20.42,20.36,20.37,240000.0,18.7739,18.82,18.7647,18.7739,240000.0
2009-09-30 13:05:00,20.37,20.41,20.35,20.35,118000.0,18.7739,18.8108,18.7555,18.7555,118000.0
2009-09-30 13:10:00,20.35,20.4,20.35,20.4,104000.0,18.7555,18.8016,18.7555,18.8016,104000.0
2009-09-30 13:15:00,20.4,20.4,20.36,20.37,55000.0,18.8016,18.8016,18.7647,18.7739,55000.0
2009-09-30 13:20:00,20.37,20.43,20.37,20.4,458000.0,18.7739,18.8292,18.7739,18.8016,458000.0
2009-09-30 13:25:00,20.41,20.41,20.39,20.4,39000.0,18.8108,18.8108,18.7924,18.8016,39000.0
2009-09-30 13:30:00,20.39,20.44,20.39,20.42,86000.0,18.7924,18.8384,18.7924,18.82,86000.0
2009-09-30 13:35:00,20.41,20.42,20.4,20.4,121000.0,18.8108,18.82,18.8016,18.8016,121000.0
2009-09-30 13:40:00,20.4,20.42,20.35,20.37,139000.0,18.8016,18.82,18.7555,18.7739,139000.0
2009-09-30 13:45:00,20.37,20.38,20.35,20.35,96000.0,18.7739,18.7831,18.7555,18.7555,96000.0
2009-09-30 13:50:00,20.35,20.37,20.35,20.36,126000.0,18.7555,18.7739,18.7555,18.7647,126000.0
2009-09-30 13:55:00,20.36,20.36,20.31,20.31,122000.0,18.7647,18.7647,18.7186,18.7186,122000.0
2009-09-30 14:00:00,20.32,20.36,20.32,20.34,115000.0,18.7278,18.7647,18.7278,18.7463,115000.0
2009-09-30 14:05:00,20.33,20.38,20.33,20.38,97000.0,18.7371,18.7831,18.7371,18.7831,97000.0
2009-09-30 14:10:00,20.37,20.39,20.35,20.38,52000.0,18.7739,18.7924,18.7555,18.7831,52000.0
2009-09-30 14:15:00,20.38,20.4,20.34,20.34,143000.0,18.7831,18.8016,18.7463,18.7463,143000.0
2009-09-30 14:20:00,20.35,20.36,20.33,20.35,113000.0,18.7555,18.7647,18.7371,18.7555,113000.0
2009-09-30 14:25:00,20.34,20.37,20.33,20.37,62000.0,18.7463,18.7739,18.7371,18.7739,62000.0
2009-09-30 14:30:00,20.37,20.38,20.35,20.37,127000.0,18.7739,18.7831,18.7555,18.7739,127000.0
2009-09-30 14:35:00,20.38,20.4,20.38,20.4,168000.0,18.7831,18.8016,18.7831,18.8016,168000.0
2009-09-30 14:40:00,20.4,20.43,20.39,20.4,285000.0,18.8016,18.8292,18.7924,18.8016,285000.0
2009-09-30 14:45:00,20.39,20.4,20.37,20.38,300000.0,18.7924,18.8016,18.7739,18.7831,300000.0
2009-09-30 14:50:00,20.39,20.39,20.36,20.37,111000.0,18.7924,18.7924,18.7647,18.7739,111000.0
2009-09-30 14:55:00,20.37,20.38,20.34,20.34,275000.0,18.7739,18.7831,18.7463,18.7463,275000.0
2009-09-30 15:00:00,20.33,20.36,20.31,20.32,311000.0,18.7371,18.7647,18.7186,18.7278,311000.0
2009-09-30 15:05:00,20.32,20.32,20.22,20.23,539000.0,18.7278,18.7278,18.6357,18.6449,539000.0
2009-09-30 15:10:00,20.23,20.25,20.16,20.18,790000.0,18.6449,18.6633,18.5804,18.5988,790000.0
2009-09-30 15:15:00,20.18,20.19,20.15,20.16,456000.0,18.5988,18.608,18.5712,18.5804,456000.0
2009-09-30 15:20:00,20.16,20.18,20.16,20.17,383000.0,18.5804,18.5988,18.5804,18.5896,383000.0
2009-09-30 15:25:00,20.18,20.18,20.11,20.15,760000.0,18.5988,18.5988,18.5343,18.5712,760000.0
2009-09-30 15:30:00,20.14,20.17,20.12,20.17,455000.0,18.562,18.5896,18.5435,18.5896,455000.0
2009-09-30 15:35:00,20.17,20.17,20.13,20.16,425000.0,18.5896,18.5896,18.5527,18.5804,425000.0
2009-09-30 15:40:00,20.16,20.26,20.16,20.24,783000.0,18.5804,18.6726,18.5804,18.6541,783000.0
2009-09-30 15:45:00,20.24,20.3,20.21,20.29,395000.0,18.6541,18.7094,18.6265,18.7002,395000.0
2009-09-30 15:50:00,20.29,20.31,20.21,20.26,558000.0,18.7002,18.7186,18.6265,18.6726,558000.0
2009-09-30 15:55:00,20.26,20.27,20.17,20.2,1414000.0,18.6726,18.6818,18.5896,18.6173,1414000.0
2009-10-01 09:30:00,20.21,20.39,20.21,20.29,628000.0,18.6265,18.7924,18.6265,18.7002,628000.0
2009-10-01 09:35:00,20.29,20.29,20.17,20.25,416000.0,18.7002,18.7002,18.5896,18.6633,416000.0
2009-10-01 09:40:00,20.24,20.24,20.08,20.13,313000.0,18.6541,18.6541,18.5067,18.5527,313000.0
2009-10-01 09:45:00,20.13,20.17,20.11,20.15,182000.0,18.5527,18.5896,18.5343,18.5712,182000.0
2009-10-01 09:50:00,20.14,20.22,20.14,20.18,245000.0,18.562,18.6357,18.562,18.5988,245000.0
2009-10-01 09:55:00,20.19,20.22,20.17,20.2,221000.0,18.608,18.6357,18.5896,18.6173,221000.0
2009-10-01 10:00:00,20.2,20.2,20.13,20.16,324000.0,18.6173,18.6173,18.5527,18.5804,324000.0
2009-10-01 10:05:00,20.16,20.18,20.05,20.14,364000.0,18.5804,18.5988,18.479,18.562,364000.0
2009-10-01 10:10:00,20.14,20.19,20.13,20.15,137000.0,18.562,18.608,18.5527,18.5712,137000.0
2009-10-01 10:15:00,20.13,20.19,20.1,20.18,125000.0,18.5527,18.608,18.5251,18.5988,125000.0
2009-10-01 10:20:00,20.18,20.24,20.17,20.21,202000.0,18.5988,18.6541,18.5896,18.6265,202000.0
2009-10-01 10:25:00,20.22,20.28,20.21,20.27,220000.0,18.6357,18.691,18.6265,18.6818,220000.0
2009-10-01 10:30:00,20.26,20.3,20.24,20.28,423000.0,18.6726,18.7094,18.6541,18.691,423000.0
2009-10-01 10:35:00,20.28,20.34,20.28,20.3,153000.0,18.691,18.7463,18.691,18.7094,153000.0
2009-10-01 10:40:00,20.31,20.39,20.31,20.37,246000.0,18.7186,18.7924,18.7186,18.7739,246000.0
2009-10-01 10:45:00,20.36,20.37,20.3,20.35,188000.0,18.7647,18.7739,18.7094,18.7555,188000.0
2009-10-01 10:50:00,20.37,20.37,20.32,20.34,143000.0,18.7739,18.7739,18.7278,18.7463,143000.0
2009-10-01 10:55:00,20.35,20.39,20.31,20.37,202000.0,18.7555,18.7924,18.7186,18.7739,202000.0
2009-10-01 11:00:00,20.37,20.37,20.26,20.27,683000.0,18.7739,18.7739,18.6726,18.6818,683000.0
2009-10-01 11:05:00,20.27,20.29,20.23,20.24,378000.0,18.6818,18.7002,18.6449,18.6541,378000.0
2009-10-01 11:10:00,20.25,20.25,20.22,20.25,180000.0,18.6633,18.6633,18.6357,18.6633,180000.0
2009-10-01 11:15:00,20.25,20.31,20.24,20.27,92000.0,18.6633,18.7186,18.6541,18.6818,92000.0
2009-10-01 11:20:00,20.28,20.31,20.28,20.3,103000.0,18.691,18.7186,18.691,18.7094,103000.0
2009-10-01 11:25:00,20.3,20.3,20.23,20.24,414000.0,18.7094,18.7094,18.6449,18.6541,414000.0
2009-10-01 11:30:00,20.23,20.25,20.22,20.22,79000.0,18.6449,18.6633,18.6357,18.6357,79000.0
2009-10-01 11:35:00,20.22,20.24,20.17,20.22,98000.0,18.6357,18.6541,18.5896,18.6357,98000.0
2009-10-01 11:40:00,20.22,20.25,20.2,20.22,130000.0,18.6357,18.6633,18.6173,18.6357,130000.0
2009-10-01 11:45:00,20.23,20.25,20.22,20.23,394000.0,18.6449,18.6633,18.6357,18.6449,394000.0
2009-10-01 11:50:00,20.23,20.24,20.19,20.19,141000.0,18.6449,18.6541,18.608,18.608,141000.0
2009-10-01 11:55:00,20.19,20.22,20.18,20.22,82000.0,18.608,18.6357,18.5988,18.6357,82000.0
2009-10-01 12:00:00,20.22,20.23,20.2,20.21,90000.0,18.6357,18.6449,18.6173,18.6265,90000.0
2009-10-01 12:05:00,20.21,20.23,20.2,20.22,93000.0,18.6265,18.6449,18.6173,18.6357,93000.0
2009-10-01 12:10:00,20.22,20.31,20.22,20.27,151000.0,18.6357,18.7186,18.6357,18.6818,151000.0
2009-10-01 12:15:00,20.27,20.32,20.27,20.31,102000.0,18.6818,18.7278,18.6818,18.7186,102000.0
2009-10-01 12:20:00,20.31,20.33,20.3,20.32,95000.0,18.7186,18.7371,18.7094,18.7278,95000.0
2009-10-01 12:25:00,20.32,20.32,20.28,20.3,100000.0,18.7278,18.7278,18.691,18.7094,100000.0
2009-10-01 12:30:00,20.3,20.32,20.27,20.29,93000.0,18.7094,18.7278,18.6818,18.7002,93000.0
2009-10-01 12:35:00,20.28,20.29,20.26,20.27,75000.0,18.691,18.7002,18.6726,18.6818,75000.0
2009-10-01 12:40:00,20.28,20.31,20.27,20.3,84000.0,18.691,18.7186,18.6818,18.7094,84000.0
2009-10-01 12:45:00,20.31,20.34,20.27,20.34,120000.0,18.7186,18.7463,18.6818,18.7463,120000.0
2009-10-01 12:50:00,20.34,20.36,20.33,20.36,131000.0,18.7463,18.7647,18.7371,18.7647,131000.0
2009-10-01 12:55:00,20.36,20.38,20.36,20.38,78000.0,18.7647,18.7831,18.7647,18.7831,78000.0
2009-10-01 13:00:00,20.38,20.38,20.32,20.32,57000.0,18.7831,18.7831,18.7278,18.7278,57000.0
2009-10-01 13:05:00,20.33,20.34,20.32,20.32,75000.0,18.7371,18.7463,18.7278,18.7278,75000.0
2009-10-01 13:10:00,20.32,20.32,20.28,20.3,96000.0,18.7278,18.7278,18.691,18.7094,96000.0
2009-10-01 13:15:00,20.3,20.3,20.24,20.24,174000.0,18.7094,18.7094,18.6541,18.6541,174000.0
2009-10-01 13:20:00,20.24,20.27,20.24,20.26,88000.0,18.6541,18.6818,18.6541,18.6726,88000.0
2009-10-01 13:25:00,20.27,20.28,20.26,20.27,75000.0,18.6818,18.691,18.6726,18.6818,75000.0
2009-10-01 13:30:00,20.28,20.28,20.26,20.27,165000.0,18.691,18.691,18.6726,18.6818,165000.0
2009-10-01 13:35:00,20.29,20.29,20.26,20.27,104000.0,18.7002,18.7002,18.6726,18.6818,104000.0
2009-10-01 13:40:00,20.28,20.29,20.27,20.27,297000.0,18.691,18.7002,18.6818,18.6818,297000.0
2009-10-01 13:45:00,20.28,20.28,20.24,20.25,249000.0,18.691,18.691,18.6541,18.6633,249000.0
2009-10-01 13:50:00,20.24,20.26,20.23,20.25,134000.0,18.6541,18.6726,18.6449,18.6633,134000.0
2009-10-01 13:55:00,20.26,20.26,20.23,20.25,125000.0,18.6726,18.6726,18.6449,18.6633,125000.0
2009-10-01 14:00:00,20.26,20.26,20.21,20.21,158000.0,18.6726,18.6726,18.6265,18.6265,158000.0
2009-10-01 14:05:00,20.21,20.27,20.18,20.25,350000.0,18.6265,18.6818,18.5988,18.6633,350000.0
2009-10-01 14:10:00,20.25,20.27,20.23,20.27,92000.0,18.6633,18.6818,18.6449,18.6818,92000.0
2009-10-01 14:15:00,20.28,20.29,20.25,20.27,145000.0,18.691,18.7002,18.6633,18.6818,145000.0
2009-10-01 14:20:00,20.28,20.32,20.28,20.29,213000.0,18.691,18.7278,18.691,18.7002,213000.0
2009-10-01 14:25:00,20.29,20.33,20.27,20.29,223000.0,18.7002,18.7371,18.6818,18.7002,223000.0
2009-10-01 14:30:00,20.3,20.33,20.28,20.31,177000.0,18.7094,18.7371,18.691,18.7186,177000.0
2009-10-01 14:35:00,20.31,20.32,20.28,20.28,130000.0,18.7186,18.7278,18.691,18.691,130000.0
2009-10-01 14:40:00,20.28,20.32,20.28,20.32,153000.0,18.691,18.7278,18.691,18.7278,153000.0
2009-10-01 14:45:00,20.32,20.35,20.31,20.35,150000.0,18.7278,18.7555,18.7186,18.7555,150000.0
2009-10-01 14:50:00,20.34,20.35,20.31,20.32,99000.0,18.7463,18.7555,18.7186,18.7278,99000.0
2009-10-01 14:55:00,20.32,20.33,20.29,20.31,125000.0,18.7278,18.7371,18.7002,18.7186,125000.0
2009-10-01 15:00:00,20.31,20.31,20.24,20.26,169000.0,18.7186,18.7186,18.6541,18.6726,169000.0
2009-10-01 15:05:00,20.26,20.26,20.18,20.2,341000.0,18.6726,18.6726,18.5988,18.6173,341000.0
2009-10-01 15:10:00,20.2,20.22,20.18,20.19,285000.0,18.6173,18.6357,18.5988,18.608,285000.0
2009-10-01 15:15:00,20.21,20.22,20.19,20.2,229000.0,18.6265,18.6357,18.608,18.6173,229000.0
2009-10-01 15:20:00,20.2,20.26,20.2,20.25,212000.0,18.6173,18.6726,18.6173,18.6633,212000.0
2009-10-01 15:25:00,20.26,20.27,20.18,20.23,194000.0,18.6726,18.6818,18.5988,18.6449,194000.0
2009-10-01 15:30:00,20.23,20.26,20.22,20.24,154000.0,18.6449,18.6726,18.6357,18.6541,154000.0
2009-10-01 15:35:00,20.25,20.26,20.24,20.24,239000.0,18.6633,18.6726,18.6541,18.6541,239000.0
2009-10-01 15:40:00,20.24,20.25,20.15,20.15,452000.0,18.6541,18.6633,18.5712,18.5712,452000.0
2009-10-01 15:45:00,20.15,20.17,20.11,20.12,470000.0,18.5712,18.5896,18.5343,18.5435,470000.0
2009-10-01 15:50:00,20.12,20.12,20.02,20.02,774000.0,18.5435,18.5435,18.4514,18.4514,774000.0
2009-10-01 15:55:00,20.03,20.06,19.92,19.94,1063000.0,18.4606,18.4882,18.3592,18.3776,1063000.0
2009-10-02 09:30:00,19.72,19.91,19.7,19.88,582000.0,18.1749,18.35,18.1564,18.3223,582000.0
2009-10-02 09:35:00,19.89,19.93,19.79,19.88,506000.0,18.3315,18.3684,18.2394,18.3223,506000.0
2009-10-02 09:40:00,19.87,19.89,19.8,19.88,1280000.0,18.3131,18.3315,18.2486,18.3223,1280000.0
2009-10-02 09:45:00,19.87,19.96,19.83,19.92,561000.0,18.3131,18.3961,18.2762,18.3592,561000.0
2009-10-02 09:50:00,19.9,19.98,19.87,19.89,409000.0,18.3408,18.4145,18.3131,18.3315,409000.0
2009-10-02 09:55:00,19.88,19.94,19.88,19.9,159000.0,18.3223,18.3776,18.3223,18.3408,159000.0
2009-10-02 10:00:00,19.88,19.95,19.87,19.92,221000.0,18.3223,18.3868,18.3131,18.3592,221000.0
2009-10-02 10:05:00,19.92,19.96,19.83,19.83,369000.0,18.3592,18.3961,18.2762,18.2762,369000.0
2009-10-02 10:10:00,19.85,19.93,19.81,19.9,435000.0,18.2947,18.3684,18.2578,18.3408,435000.0
2009-10-02 10:15:00,19.9,19.94,19.86,19.9,216000.0,18.3408,18.3776,18.3039,18.3408,216000.0
2009-10-02 10:20:00,19.91,19.96,19.89,19.92,364000.0,18.35,18.3961,18.3315,18.3592,364000.0
2009-10-02 10:25:00,19.93,19.96,19.89,19.93,392000.0,18.3684,18.3961,18.3315,18.3684,392000.0
2009-10-02 10:30:00,19.93,19.96,19.91,19.94,131000.0,18.3684,18.3961,18.35,18.3776,131000.0
2009-10-02 10:35:00,19.95,19.97,19.91,19.94,337000.0,18.3868,18.4053,18.35,18.3776,337000.0
2009-10-02 10:40:00,19.92,19.99,19.9,19.99,127000.0,18.3592,18.4237,18.3408,18.4237,127000.0
2009-10-02 10:45:00,19.99,19.99,19.91,19.92,202000.0,18.4237,18.4237,18.35,18.3592,202000.0
2009-10-02 10:50:00,19.92,19.94,19.89,19.92,133000.0,18.3592,18.3776,18.3315,18.3592,133000.0
2009-10-02 10:55:00,19.91,19.94,19.9,19.91,212000.0,18.35,18.3776,18.3408,18.35,212000.0
2009-10-02 11:00:00,19.92,19.92,19.86,19.88,86000.0,18.3592,18.3592,18.3039,18.3223,86000.0
2009-10-02 11:05:00,19.89,19.93,19.87,19.9,157000.0,18.3315,18.3684,18.3131,18.3408,157000.0
2009-10-02 11:10:00,19.9,19.92,19.88,19.92,91000.0,18.3408,18.3592,18.3223,18.3592,91000.0
2009-10-02 11:15:00,19.92,19.92,19.88,19.88,97000.0,18.3592,18.3592,18.3223,18.3223,97000.0
2009-10-02 11:20:00,19.89,19.93,19.88,19.92,52000.0,18.3315,18.3684,18.3223,18.3592,52000.0
2009-10-02 11:25:00,19.93,19.93,19.88,19.9,87000.0,18.3684,18.3684,18.3223,18.3408,87000.0
2009-10-02 11:30:00,19.9,19.91,19.89,19.91,227000.0,18.3408,18.35,18.3315,18.35,227000.0
2009-10-02 11:35:00,19.9,19.92,19.88,19.9,143000.0,18.3408,18.3592,18.3223,18.3408,143000.0
2009-10-02 11:40:00,19.9,19.92,19.86,19.92,63000.0,18.3408,18.3592,18.3039,18.3592,63000.0
2009-10-02 11:45:00,19.92,19.92,19.87,19.92,160000.0,18.3592,18.3592,18.3131,18.3592,160000.0
2009-10-02 11:50:00,19.92,19.92,19.89,19.91,206000.0,18.3592,18.3592,18.3315,18.35,206000.0
2009-10-02 11:55:00,19.91,19.93,19.89,19.92,137000.0,18.35,18.3684,18.3315,18.3592,137000.0
2009-10-02 12:00:00,19.92,19.96,19.92,19.95,111000.0,18.3592,18.3961,18.3592,18.3868,111000.0
2009-10-02 12:05:00,19.96,20.0,19.92,19.99,163000.0,18.3961,18.4329,18.3592,18.4237,163000.0
2009-10-02 12:10:00,19.99,20.0,19.94,19.95,228000.0,18.4237,18.4329,18.3776,18.3868,228000.0
2009-10-02 12:15:00,19.95,19.96,19.91,19.93,149000.0,18.3868,18.3961,18.35,18.3684,149000.0
2009-10-02 12:20:00,19.92,19.92,19.88,19.91,136000.0,18.3592,18.3592,18.3223,18.35,136000.0
2009-10-02 12:25:00,19.91,19.92,19.89,19.9,244000.0,18.35,18.3592,18.3315,18.3408,244000.0
2009-10-02 12:30:00,19.9,19.9,19.85,19.87,213000.0,18.3408,18.3408,18.2947,18.3131,213000.0
2009-10-02 12:35:00,19.87,19.9,19.87,19.88,91000.0,18.3131,18.3408,18.3131,18.3223,91000.0
2009-10-02 12:40:00,19.89,19.9,19.88,19.89,47000.0,18.3315,18.3408,18.3223,18.3315,47000.0
2009-10-02 12:45:00,19.89,19.91,19.87,19.91,116000.0,18.3315,18.35,18.3131,18.35,116000.0
2009-10-02 12:50:00,19.9,19.92,19.89,19.9,73000.0,18.3408,18.3592,18.3315,18.3408,73000.0
2009-10-02 12:55:00,19.9,19.92,19.9,19.92,42000.0,18.3408,18.3592,18.3408,18.3592,42000.0
2009-10-02 13:00:00,19.91,19.93,19.9,19.92,192000.0,18.35,18.3684,18.3408,18.3592,192000.0
2009-10-02 13:05:00,19.91,19.92,19.89,19.92,118000.0,18.35,18.3592,18.3315,18.3592,118000.0
2009-10-02 13:10:00,19.92,19.93,19.9,19.9,187000.0,18.3592,18.3684,18.3408,18.3408,187000.0
2009-10-02 13:15:00,19.9,19.92,19.88,19.92,83000.0,18.3408,18.3592,18.3223,18.3592,83000.0
2009-10-02 13:20:00,19.92,19.92,19.86,19.9,208000.0,18.3592,18.3592,18.3039,18.3408,208000.0
2009-10-02 13:25:00,19.91,19.94,19.9,19.92,148000.0,18.35,18.3776,18.3408,18.3592,148000.0
2009-10-02 13:30:00,19.93,19.96,19.92,19.96,272000.0,18.3684,18.3961,18.3592,18.3961,272000.0
2009-10-02 13:35:00,19.96,19.99,19.95,19.95,226000.0,18.3961,18.4237,18.3868,18.3868,226000.0
2009-10-02 13:40:00,19.95,19.98,19.95,19.96,216000.0,18.3868,18.4145,18.3868,18.3961,216000.0
2009-10-02 13:45:00,19.97,19.97,19.94,19.94,247000.0,18.4053,18.4053,18.3776,18.3776,247000.0
2009-10-02 13:50:00,19.94,19.96,19.92,19.92,176000.0,18.3776,18.3961,18.3592,18.3592,176000.0
2009-10-02 13:55:00,19.93,19.93,19.9,19.91,144000.0,18.3684,18.3684,18.3408,18.35,144000.0
2009-10-02 14:00:00,19.92,19.92,19.88,19.9,256000.0,18.3592,18.3592,18.3223,18.3408,256000.0
2009-10-02 14:05:00,19.9,19.91,19.89,19.91,304000.0,18.3408,18.35,18.3315,18.35,304000.0
2009-10-02 14:10:00,19.91,19.91,19.89,19.9,316000.0,18.35,18.35,18.3315,18.3408,316000.0
2009-10-02 14:15:00,19.91,19.92,19.89,19.91,188000.0,18.35,18.3592,18.3315,18.35,188000.0
2009-10-02 14:20:00,19.91,19.92,19.88,19.88,155000.0,18.35,18.3592,18.3223,18.3223,155000.0
2009-10-02 14:25:00,19.88,19.9,19.88,19.9,60000.0,18.3223,18.3408,18.3223,18.3408,60000.0
2009-10-02 14:30:00,19.9,19.92,19.89,19.9,205000.0,18.3408,18.3592,18.3315,18.3408,205000.0
2009-10-02 14:35:00,19.9,19.92,19.89,19.92,327000.0,18.3408,18.3592,18.3315,18.3592,327000.0
2009-10-02 14:40:00,19.91,19.92,19.89,19.9,101000.0,18.35,18.3592,18.3315,18.3408,101000.0
2009-10-02 14:45:00,19.9,19.91,19.89,19.9,120000.0,18.3408,18.35,18.3315,18.3408,120000.0
2009-10-02 14:50:00,19.9,19.92,19.9,19.9,171000.0,18.3408,18.3592,18.3408,18.3408,171000.0
2009-10-02 14:55:00,19.89,19.9,19.88,19.9,161000.0,18.3315,18.3408,18.3223,18.3408,161000.0
2009-10-02 15:00:00,19.9,19.9,19.85,19.85,285000.0,18.3408,18.3408,18.2947,18.2947,285000.0
2009-10-02 15:05:00,19.85,19.86,19.82,19.83,461000.0,18.2947,18.3039,18.267,18.2762,461000.0
2009-10-02 15:10:00,19.84,19.89,19.81,19.88,344000.0,18.2855,18.3315,18.2578,18.3223,344000.0
2009-10-02 15:15:00,19.89,19.91,19.88,19.91,181000.0,18.3315,18.35,18.3223,18.35,181000.0
2009-10-02 15:20:00,19.9,19.92,19.89,19.92,199000.0,18.3408,18.3592,18.3315,18.3592,199000.0
2009-10-02 15:25:00,19.92,19.92,19.89,19.9,302000.0,18.3592,18.3592,18.3315,18.3408,302000.0
2009-10-02 15:30:00,19.9,19.97,19.9,19.94,336000.0,18.3408,18.4053,18.3408,18.3776,336000.0
2009-10-02 15:35:00,19.95,19.98,19.92,19.96,282000.0,18.3868,18.4145,18.3592,18.3961,282000.0
2009-10-02 15:40:00,19.96,20.0,19.94,19.99,281000.0,18.3961,18.4329,18.3776,18.4237,281000.0
2009-10-02 15:45:00,19.98,20.0,19.96,19.98,211000.0,18.4145,18.4329,18.3961,18.4145,211000.0
2009-10-02 15:50:00,19.98,19.98,19.91,19.95,319000.0,18.4145,18.4145,18.35,18.3868,319000.0
2009-10-02 15:55:00,19.96,19.96,19.93,19.95,405000.0,18.3961,18.3961,18.3684,18.3868,405000.0
2009-10-05 09:30:00,20.05,20.17,20.01,20.1,321000.0,18.479,18.5896,18.4421,18.5251,321000.0
2009-10-05 09:35:00,20.1,20.1,19.93,19.95,289000.0,18.5251,18.5251,18.3684,18.3868,289000.0
2009-10-05 09:40:00,19.97,20.09,19.97,20.01,374000.0,18.4053,18.5159,18.4053,18.4421,374000.0
2009-10-05 09:45:00,19.99,20.04,19.98,20.01,253000.0,18.4237,18.4698,18.4145,18.4421,253000.0
2009-10-05 09:50:00,20.01,20.05,19.98,20.05,178000.0,18.4421,18.479,18.4145,18.479,178000.0
2009-10-05 09:55:00,20.04,20.04,19.94,19.95,287000.0,18.4698,18.4698,18.3776,18.3868,287000.0
2009-10-05 10:00:00,19.95,19.99,19.91,19.93,313000.0,18.3868,18.4237,18.35,18.3684,313000.0
2009-10-05 10:05:00,19.91,19.93,19.82,19.84,371000.0,18.35,18.3684,18.267,18.2855,371000.0
2009-10-05 10:10:00,19.84,19.85,19.79,19.83,392000.0,18.2855,18.2947,18.2394,18.2762,392000.0
2009-10-05 10:15:00,19.82,19.89,19.8,19.89,200000.0,18.267,18.3315,18.2486,18.3315,200000.0
2009-10-05 10:20:00,19.88,19.89,19.81,19.88,217000.0,18.3223,18.3315,18.2578,18.3223,217000.0
2009-10-05 10:25:00,19.88,19.91,19.85,19.89,369000.0,18.3223,18.35,18.2947,18.3315,369000.0
2009-10-05 10:30:00,19.88,19.91,19.86,19.91,287000.0,18.3223,18.35,18.3039,18.35,287000.0
2009-10-05 10:35:00,19.9,19.95,19.89,19.89,420000.0,18.3408,18.3868,18.3315,18.3315,420000.0
2009-10-05 10:40:00,19.89,19.92,19.86,19.88,205000.0,18.3315,18.3592,18.3039,18.3223,205000.0
2009-10-05 10:45:00,19.89,19.92,19.86,19.92,194000.0,18.3315,18.3592,18.3039,18.3592,194000.0
2009-10-05 10:50:00,19.91,19.97,19.9,19.96,392000.0,18.35,18.4053,18.3408,18.3961,392000.0
2009-10-05 10:55:00,19.96,19.96,19.9,19.94,132000.0,18.3961,18.3961,18.3408,18.3776,132000.0
2009-10-05 11:00:00,19.94,19.96,19.93,19.95,247000.0,18.3776,18.3961,18.3684,18.3868,247000.0
2009-10-05 11:05:00,19.95,19.96,19.92,19.93,108000.0,18.3868,18.3961,18.3592,18.3684,108000.0
2009-10-05 11:10:00,19.93,19.99,19.93,19.98,263000.0,18.3684,18.4237,18.3684,18.4145,263000.0
2009-10-05 11:15:00,19.98,20.02,19.96,20.01,274000.0,18.4145,18.4514,18.3961,18.4421,274000.0
2009-10-05 11:20:00,20.01,20.04,19.98,19.98,437000.0,18.4421,18.4698,18.4145,18.4145,437000.0
2009-10-05 11:25:00,19.98,19.98,19.93,19.97,202000.0,18.4145,18.4145,18.3684,18.4053,202000.0
2009-10-05 11:30:00,19.96,19.97,19.93,19.93,130000.0,18.3961,18.4053,18.3684,18.3684,130000.0
2009-10-05 11:35:00,19.94,19.99,19.94,19.98,225000.0,18.3776,18.4237,18.3776,18.4145,225000.0
2009-10-05 11:40:00,19.98,20.01,19.98,19.99,378000.0,18.4145,18.4421,18.4145,18.4237,378000.0
2009-10-05 11:45:00,19.99,20.01,19.98,19.99,179000.0,18.4237,18.4421,18.4145,18.4237,179000.0
2009-10-05 11:50:00,19.98,20.02,19.98,19.98,149000.0,18.4145,18.4514,18.4145,18.4145,149000.0
2009-10-05 11:55:00,20.0,20.05,20.0,20.05,241000.0,18.4329,18.479,18.4329,18.479,241000.0
2009-10-05 12:00:00,20.04,20.07,20.04,20.04,134000.0,18.4698,18.4974,18.4698,18.4698,134000.0
2009-10-05 12:05:00,20.04,20.07,20.0,20.0,1240000.0,18.4698,18.4974,18.4329,18.4329,1240000.0
2009-10-05 12:10:00,20.0,20.0,19.98,20.0,155000.0,18.4329,18.4329,18.4145,18.4329,155000.0
2009-10-05 12:15:00,20.0,20.0,19.95,19.98,197000.0,18.4329,18.4329,18.3868,18.4145,197000.0
2009-10-05 12:20:00,19.97,19.99,19.94,19.96,229000.0,18.4053,18.4237,18.3776,18.3961,229000.0
2009-10-05 12:25:00,19.96,19.97,19.95,19.96,78000.0,18.3961,18.4053,18.3868,18.3961,78000.0
2009-10-05 12:30:00,19.96,19.97,19.96,19.96,139000.0,18.3961,18.4053,18.3961,18.3961,139000.0
2009-10-05 12:35:00,19.97,19.97,19.94,19.95,132000.0,18.4053,18.4053,18.3776,18.3868,132000.0
2009-10-05 12:40:00,19.95,19.97,19.95,19.97,70000.0,18.3868,18.4053,18.3868,18.4053,70000.0
2009-10-05 12:45:00,19.97,19.99,19.97,19.99,250000.0,18.4053,18.4237,18.4053,18.4237,250000.0
2009-10-05 12:50:00,19.99,20.02,19.99,20.02,102000.0,18.4237,18.4514,18.4237,18.4514,102000.0
2009-10-05 12:55:00,20.02,20.03,20.01,20.02,141000.0,18.4514,18.4606,18.4421,18.4514,141000.0
2009-10-05 13:00:00,20.02,20.02,19.99,20.02,173000.0,18.4514,18.4514,18.4237,18.4514,173000.0
2009-10-05 13:05:00,20.01,20.03,20.0,20.02,192000.0,18.4421,18.4606,18.4329,18.4514,192000.0
2009-10-05 13:10:00,20.02,20.02,20.0,20.0,108000.0,18.4514,18.4514,18.4329,18.4329,108000.0
2009-10-05 13:15:00,20.0,20.01,19.99,20.01,83000.0,18.4329,18.4421,18.4237,18.4421,83000.0
2009-10-05 13:20:00,20.01,20.02,20.0,20.01,180000.0,18.4421,18.4514,18.4329,18.4421,180000.0
2009-10-05 13:25:00,20.01,20.01,19.99,20.0,91000.0,18.4421,18.4421,18.4237,18.4329,91000.0
2009-10-05 13:30:00,20.0,20.01,19.99,20.0,124000.0,18.4329,18.4421,18.4237,18.4329,124000.0
2009-10-05 13:35:00,20.0,20.01,19.99,19.99,104000.0,18.4329,18.4421,18.4237,18.4237,104000.0
2009-10-05 13:40:00,19.99,20.01,19.99,19.99,84000.0,18.4237,18.4421,18.4237,18.4237,84000.0
2009-10-05 13:45:00,19.99,20.01,19.99,20.0,197000.0,18.4237,18.4421,18.4237,18.4329,197000.0
2009-10-05 13:50:00,20.0,20.01,19.99,20.0,307000.0,18.4329,18.4421,18.4237,18.4329,307000.0
2009-10-05 13:55:00,20.0,20.0,19.99,19.99,102000.0,18.4329,18.4329,18.4237,18.4237,102000.0
2009-10-05 14:00:00,19.99,20.01,19.99,19.99,75000.0,18.4237,18.4421,18.4237,18.4237,75000.0
2009-10-05 14:05:00,20.0,20.0,19.97,19.98,59000.0,18.4329,18.4329,18.4053,18.4145,59000.0
2009-10-05 14:10:00,19.98,20.01,19.98,19.98,202000.0,18.4145,18.4421,18.4145,18.4145,202000.0
2009-10-05 14:15:00,19.98,19.99,19.98,19.98,63000.0,18.4145,18.4237,18.4145,18.4145,63000.0
2009-10-05 14:20:00,19.98,20.0,19.97,20.0,210000.0,18.4145,18.4329,18.4053,18.4329,210000.0
2009-10-05 14:25:00,20.0,20.02,19.99,20.0,280000.0,18.4329,18.4514,18.4237,18.4329,280000.0
2009-10-05 14:30:00,20.0,20.01,20.0,20.0,194000.0,18.4329,18.4421,18.4329,18.4329,194000.0
2009-10-05 14:35:00,20.0,20.01,19.99,20.01,223000.0,18.4329,18.4421,18.4237,18.4421,223000.0
2009-10-05 14:40:00,20.01,20.02,20.0,20.02,236000.0,18.4421,18.4514,18.4329,18.4514,236000.0
2009-10-05 14:45:00,20.01,20.02,20.0,20.01,422000.0,18.4421,18.4514,18.4329,18.4421,422000.0
2009-10-05 14:50:00,20.02,20.02,20.0,20.01,208000.0,18.4514,18.4514,18.4329,18.4421,208000.0
2009-10-05 14:55:00,20.01,20.02,19.98,19.98,234000.0,18.4421,18.4514,18.4145,18.4145,234000.0
2009-10-05 15:00:00,19.98,20.01,19.98,20.0,223000.0,18.4145,18.4421,18.4145,18.4329,223000.0
2009-10-05 15:05:00,20.01,20.01,19.99,20.01,217000.0,18.4421,18.4421,18.4237,18.4421,217000.0
2009-10-05 15:10:00,20.0,20.01,19.98,19.98,297000.0,18.4329,18.4421,18.4145,18.4145,297000.0
2009-10-05 15:15:00,19.98,20.01,19.98,20.0,145000.0,18.4145,18.4421,18.4145,18.4329,145000.0
2009-10-05 15:20:00,20.0,20.01,19.99,20.0,156000.0,18.4329,18.4421,18.4237,18.4329,156000.0
2009-10-05 15:25:00,20.0,20.01,19.98,20.0,221000.0,18.4329,18.4421,18.4145,18.4329,221000.0
2009-10-05 15:30:00,20.0,20.0,19.99,20.0,229000.0,18.4329,18.4329,18.4237,18.4329,229000.0
2009-10-05 15:35:00,20.0,20.01,19.99,20.0,350000.0,18.4329,18.4421,18.4237,18.4329,350000.0
2009-10-05 15:40:00,20.0,20.01,19.99,20.0,310000.0,18.4329,18.4421,18.4237,18.4329,310000.0
2009-10-05 15:45:00,20.0,20.01,19.98,20.01,245000.0,18.4329,18.4421,18.4145,18.4421,245000.0
2009-10-05 15:50:00,20.01,20.01,19.97,20.0,424000.0,18.4421,18.4421,18.4053,18.4329,424000.0
2009-10-05 15:55:00,20.0,20.07,20.0,20.05,1370000.0,18.4329,18.4974,18.4329,18.479,1370000.0
2009-10-06 09:30:00,20.29,20.36,20.2,20.29,531000.0,18.7002,18.7647,18.6173,18.7002,531000.0
2009-10-06 09:35:00,20.29,20.39,20.28,20.32,808000.0,18.7002,18.7924,18.691,18.7278,808000.0
2009-10-06 09:40:00,20.32,20.34,20.25,20.27,436000.0,18.7278,18.7463,18.6633,18.6818,436000.0
2009-10-06 09:45:00,20.27,20.28,20.21,20.25,406000.0,18.6818,18.691,18.6265,18.6633,406000.0
2009-10-06 09:50:00,20.23,20.23,20.17,20.18,349000.0,18.6449,18.6449,18.5896,18.5988,349000.0
2009-10-06 09:55:00,20.2,20.21,20.11,20.12,312000.0,18.6173,18.6265,18.5343,18.5435,312000.0
2009-10-06 10:00:00,20.13,20.18,20.1,20.15,366000.0,18.5527,18.5988,18.5251,18.5712,366000.0
2009-10-06 10:05:00,20.15,20.16,20.12,20.13,292000.0,18.5712,18.5804,18.5435,18.5527,292000.0
2009-10-06 10:10:00,20.13,20.15,20.12,20.12,247000.0,18.5527,18.5712,18.5435,18.5435,247000.0
2009-10-06 10:15:00,20.12,20.14,20.09,20.11,159000.0,18.5435,18.562,18.5159,18.5343,159000.0
2009-10-06 10:20:00,20.12,20.17,20.12,20.16,378000.0,18.5435,18.5896,18.5435,18.5804,378000.0
2009-10-06 10:25:00,20.17,20.21,20.16,20.2,328000.0,18.5896,18.6265,18.5804,18.6173,328000.0
2009-10-06 10:30:00,20.2,20.2,20.12,20.15,226000.0,18.6173,18.6173,18.5435,18.5712,226000.0
2009-10-06 10:35:00,20.16,20.2,20.15,20.2,214000.0,18.5804,18.6173,18.5712,18.6173,214000.0
2009-10-06 10:40:00,20.2,20.2,20.14,20.18,261000.0,18.6173,18.6173,18.562,18.5988,261000.0
2009-10-06 10:45:00,20.17,20.18,20.13,20.15,406000.0,18.5896,18.5988,18.5527,18.5712,406000.0
2009-10-06 10:50:00,20.15,20.16,20.11,20.13,198000.0,18.5712,18.5804,18.5343,18.5527,198000.0
2009-10-06 10:55:00,20.13,20.2,20.13,20.2,237000.0,18.5527,18.6173,18.5527,18.6173,237000.0
2009-10-06 11:00:00,20.2,20.23,20.18,20.18,536000.0,18.6173,18.6449,18.5988,18.5988,536000.0
2009-10-06 11:05:00,20.18,20.22,20.18,20.2,222000.0,18.5988,18.6357,18.5988,18.6173,222000.0
2009-10-06 11:10:00,20.2,20.22,20.19,20.2,216000.0,18.6173,18.6357,18.608,18.6173,216000.0
2009-10-06 11:15:00,20.2,20.2,20.15,20.2,140000.0,18.6173,18.6173,18.5712,18.6173,140000.0
2009-10-06 11:20:00,20.2,20.22,20.19,20.2,177000.0,18.6173,18.6357,18.608,18.6173,177000.0
2009-10-06 11:25:00,20.19,20.21,20.19,20.2,242000.0,18.608,18.6265,18.608,18.6173,242000.0
2009-10-06 11:30:00,20.2,20.2,20.19,20.2,447000.0,18.6173,18.6173,18.608,18.6173,447000.0
2009-10-06 11:35:00,20.2,20.2,20.19,20.2,63000.0,18.6173,18.6173,18.608,18.6173,63000.0
2009-10-06 11:40:00,20.2,20.2,20.19,20.2,138000.0,18.6173,18.6173,18.608,18.6173,138000.0
2009-10-06 11:45:00,20.2,20.22,20.2,20.2,103000.0,18.6173,18.6357,18.6173,18.6173,103000.0
2009-10-06 11:50:00,20.21,20.22,20.2,20.21,234000.0,18.6265,18.6357,18.6173,18.6265,234000.0
2009-10-06 11:55:00,20.2,20.21,20.2,20.21,87000.0,18.6173,18.6265,18.6173,18.6265,87000.0
2009-10-06 12:00:00,20.21,20.21,20.2,20.21,242000.0,18.6265,18.6265,18.6173,18.6265,242000.0
2009-10-06 12:05:00,20.21,20.21,20.2,20.2,221000.0,18.6265,18.6265,18.6173,18.6173,221000.0
2009-10-06 12:10:00,20.2,20.21,20.2,20.21,142000.0,18.6173,18.6265,18.6173,18.6265,142000.0
2009-10-06 12:15:00,20.21,20.21,20.2,20.2,126000.0,18.6265,18.6265,18.6173,18.6173,126000.0
2009-10-06 12:20:00,20.2,20.21,20.2,20.2,34000.0,18.6173,18.6265,18.6173,18.6173,34000.0
2009-10-06 12:25:00,20.2,20.21,20.2,20.21,110000.0,18.6173,18.6265,18.6173,18.6265,110000.0
2009-10-06 12:30:00,20.21,20.21,20.2,20.2,66000.0,18.6265,18.6265,18.6173,18.6173,66000.0
2009-10-06 12:35:00,20.2,20.21,20.2,20.2,113000.0,18.6173,18.6265,18.6173,18.6173,113000.0
2009-10-06 12:40:00,20.2,20.21,20.2,20.2,71000.0,18.6173,18.6265,18.6173,18.6173,71000.0
2009-10-06 12:45:00,20.2,20.21,20.18,20.19,155000.0,18.6173,18.6265,18.5988,18.608,155000.0
2009-10-06 12:50:00,20.19,20.2,20.17,20.2,154000.0,18.608,18.6173,18.5896,18.6173,154000.0
2009-10-06 12:55:00,20.2,20.2,20.18,20.19,50000.0,18.6173,18.6173,18.5988,18.608,50000.0
2009-10-06 13:00:00,20.2,20.2,20.18,20.19,85000.0,18.6173,18.6173,18.5988,18.608,85000.0
2009-10-06 13:05:00,20.2,20.2,20.16,20.19,179000.0,18.6173,18.6173,18.5804,18.608,179000.0
2009-10-06 13:10:00,20.19,20.2,20.19,20.19,99000.0,18.608,18.6173,18.608,18.608,99000.0
2009-10-06 13:15:00,20.2,20.2,20.17,20.17,152000.0,18.6173,18.6173,18.5896,18.5896,152000.0
2009-10-06 13:20:00,20.18,20.19,20.16,20.17,242000.0,18.5988,18.608,18.5804,18.5896,242000.0
2009-10-06 13:25:00,20.17,20.18,20.16,20.17,90000.0,18.5896,18.5988,18.5804,18.5896,90000.0
2009-10-06 13:30:00,20.17,20.17,20.14,20.16,168000.0,18.5896,18.5896,18.562,18.5804,168000.0
2009-10-06 13:35:00,20.16,20.17,20.15,20.15,90000.0,18.5804,18.5896,18.5712,18.5712,90000.0
2009-10-06 13:40:00,20.15,20.16,20.11,20.11,154000.0,18.5712,18.5804,18.5343,18.5343,154000.0
2009-10-06 13:45:00,20.1,20.11,20.07,20.09,286000.0,18.5251,18.5343,18.4974,18.5159,286000.0
2009-10-06 13:50:00,20.09,20.12,20.09,20.12,169000.0,18.5159,18.5435,18.5159,18.5435,169000.0
2009-10-06 13:55:00,20.13,20.16,20.13,20.16,172000.0,18.5527,18.5804,18.5527,18.5804,172000.0
2009-10-06 14:00:00,20.15,20.16,20.11,20.12,94000.0,18.5712,18.5804,18.5343,18.5435,94000.0
2009-10-06 14:05:00,20.12,20.14,20.1,20.11,69000.0,18.5435,18.562,18.5251,18.5343,69000.0
2009-10-06 14:10:00,20.11,20.11,20.09,20.1,113000.0,18.5343,18.5343,18.5159,18.5251,113000.0
2009-10-06 14:15:00,20.11,20.11,20.08,20.09,73000.0,18.5343,18.5343,18.5067,18.5159,73000.0
2009-10-06 14:20:00,20.1,20.11,20.03,20.06,119000.0,18.5251,18.5343,18.4606,18.4882,119000.0
2009-10-06 14:25:00,20.07,20.07,20.01,20.02,127000.0,18.4974,18.4974,18.4421,18.4514,127000.0
2009-10-06 14:30:00,20.01,20.03,20.0,20.02,98000.0,18.4421,18.4606,18.4329,18.4514,98000.0
2009-10-06 14:35:00,20.02,20.03,19.99,20.0,317000.0,18.4514,18.4606,18.4237,18.4329,317000.0
2009-10-06 14:40:00,20.0,20.02,19.99,20.02,128000.0,18.4329,18.4514,18.4237,18.4514,128000.0
2009-10-06 14:45:00,20.02,20.03,20.01,20.02,143000.0,18.4514,18.4606,18.4421,18.4514,143000.0
2009-10-06 14:50:00,20.02,20.03,20.0,20.01,280000.0,18.4514,18.4606,18.4329,18.4421,280000.0
2009-10-06 14:55:00,20.01,20.02,20.0,20.01,383000.0,18.4421,18.4514,18.4329,18.4421,383000.0
2009-10-06 15:00:00,20.01,20.02,20.0,20.01,361000.0,18.4421,18.4514,18.4329,18.4421,361000.0
2009-10-06 15:05:00,20.01,20.03,20.01,20.03,725000.0,18.4421,18.4606,18.4421,18.4606,725000.0
2009-10-06 15:10:00,20.03,20.06,20.03,20.05,315000.0,18.4606,18.4882,18.4606,18.479,315000.0
2009-10-06 15:15:00,20.05,20.05,20.03,20.05,230000.0,18.479,18.479,18.4606,18.479,230000.0
2009-10-06 15:20:00,20.04,20.05,20.03,20.05,131000.0,18.4698,18.479,18.4606,18.479,131000.0
2009-10-06 15:25:00,20.05,20.05,20.04,20.05,289000.0,18.479,18.479,18.4698,18.479,289000.0
2009-10-06 15:30:00,20.05,20.05,20.04,20.04,364000.0,18.479,18.479,18.4698,18.4698,364000.0
2009-10-06 15:35:00,20.04,20.05,20.04,20.04,169000.0,18.4698,18.479,18.4698,18.4698,169000.0
2009-10-06 15:40:00,20.04,20.07,20.02,20.07,355000.0,18.4698,18.4974,18.4514,18.4974,355000.0
2009-10-06 15:45:00,20.06,20.09,20.03,20.09,279000.0,18.4882,18.5159,18.4606,18.5159,279000.0
2009-10-06 15:50:00,20.08,20.1,20.05,20.08,368000.0,18.5067,18.5251,18.479,18.5067,368000.0
2009-10-06 15:55:00,20.08,20.11,20.08,20.08,323000.0,18.5067,18.5343,18.5067,18.5067,323000.0
2009-10-07 09:30:00,20.11,20.38,20.08,20.36,700000.0,18.5475,18.7965,18.5198,18.7781,700000.0
2009-10-07 09:35:00,20.36,20.5,20.36,20.46,790000.0,18.7781,18.9072,18.7781,18.8703,790000.0
2009-10-07 09:40:00,20.45,20.46,20.37,20.41,290000.0,18.8611,18.8703,18.7873,18.8242,290000.0
2009-10-07 09:45:00,20.41,20.41,20.33,20.34,208000.0,18.8242,18.8242,18.7504,18.7596,208000.0
2009-10-07 09:50:00,20.34,20.4,20.33,20.34,117000.0,18.7596,18.815,18.7504,18.7596,117000.0
2009-10-07 09:55:00,20.36,20.39,20.31,20.33,246000.0,18.7781,18.8057,18.7319,18.7504,246000.0
2009-10-07 10:00:00,20.33,20.33,20.22,20.23,376000.0,18.7504,18.7504,18.6489,18.6582,376000.0
2009-10-07 10:05:00,20.23,20.41,20.2,20.34,781000.0,18.6582,18.8242,18.6305,18.7596,781000.0
2009-10-07 10:10:00,20.34,20.43,20.34,20.41,400000.0,18.7596,18.8426,18.7596,18.8242,400000.0
2009-10-07 10:15:00,20.41,20.45,20.39,20.42,519000.0,18.8242,18.8611,18.8057,18.8334,519000.0
2009-10-07 10:20:00,20.42,20.49,20.41,20.46,288000.0,18.8334,18.898,18.8242,18.8703,288000.0
2009-10-07 10:25:00,20.47,20.49,20.46,20.47,247000.0,18.8795,18.898,18.8703,18.8795,247000.0
2009-10-07 10:30:00,20.46,20.48,20.37,20.42,325000.0,18.8703,18.8887,18.7873,18.8334,325000.0
2009-10-07 10:35:00,20.41,20.45,20.39,20.4,331000.0,18.8242,18.8611,18.8057,18.815,331000.0
2009-10-07 10:40:00,20.4,20.41,20.36,20.37,152000.0,18.815,18.8242,18.7781,18.7873,152000.0
2009-10-07 10:45:00,20.38,20.39,20.35,20.36,218000.0,18.7965,18.8057,18.7688,18.7781,218000.0
2009-10-07 10:50:00,20.35,20.37,20.33,20.33,317000.0,18.7688,18.7873,18.7504,18.7504,317000.0
2009-10-07 10:55:00,20.34,20.36,20.33,20.35,234000.0,18.7596,18.7781,18.7504,18.7688,234000.0
2009-10-07 11:00:00,20.36,20.39,20.35,20.38,288000.0,18.7781,18.8057,18.7688,18.7965,288000.0
2009-10-07 11:05:00,20.39,20.39,20.36,20.38,271000.0,18.8057,18.8057,18.7781,18.7965,271000.0
2009-10-07 11:10:00,20.38,20.41,20.37,20.4,220000.0,18.7965,18.8242,18.7873,18.815,220000.0
2009-10-07 11:15:00,20.4,20.42,20.38,20.41,288000.0,18.815,18.8334,18.7965,18.8242,288000.0
2009-10-07 11:20:00,20.41,20.43,20.38,20.4,150000.0,18.8242,18.8426,18.7965,18.815,150000.0
2009-10-07 11:25:00,20.4,20.43,20.4,20.41,136000.0,18.815,18.8426,18.815,18.8242,136000.0
2009-10-07 11:30:00,20.42,20.43,20.4,20.41,230000.0,18.8334,18.8426,18.815,18.8242,230000.0
2009-10-07 11:35:00,20.41,20.43,20.39,20.41,152000.0,18.8242,18.8426,18.8057,18.8242,152000.0
2009-10-07 11:40:00,20.41,20.43,20.4,20.41,232000.0,18.8242,18.8426,18.815,18.8242,232000.0
2009-10-07 11:45:00,20.41,20.43,20.41,20.41,116000.0,18.8242,18.8426,18.8242,18.8242,116000.0
2009-10-07 11:50:00,20.42,20.42,20.41,20.42,56000.0,18.8334,18.8334,18.8242,18.8334,56000.0
2009-10-07 11:55:00,20.42,20.47,20.42,20.45,263000.0,18.8334,18.8795,18.8334,18.8611,263000.0
2009-10-07 12:00:00,20.46,20.49,20.45,20.48,485000.0,18.8703,18.898,18.8611,18.8887,485000.0
2009-10-07 12:05:00,20.47,20.5,20.46,20.5,307000.0,18.8795,18.9072,18.8703,18.9072,307000.0
2009-10-07 12:10:00,20.5,20.52,20.48,20.48,286000.0,18.9072,18.9256,18.8887,18.8887,286000.0
2009-10-07 12:15:00,20.49,20.49,20.45,20.46,142000.0,18.898,18.898,18.8611,18.8703,142000.0
2009-10-07 12:20:00,20.47,20.5,20.47,20.49,186000.0,18.8795,18.9072,18.8795,18.898,186000.0
2009-10-07 12:25:00,20.5,20.51,20.48,20.5,203000.0,18.9072,18.9164,18.8887,18.9072,203000.0
2009-10-07 12:30:00,20.5,20.51,20.48,20.49,187000.0,18.9072,18.9164,18.8887,18.898,187000.0
2009-10-07 12:35:00,20.49,20.52,20.49,20.49,237000.0,18.898,18.9256,18.898,18.898,237000.0
2009-10-07 12:40:00,20.49,20.54,20.49,20.51,264000.0,18.898,18.9441,18.898,18.9164,264000.0
2009-10-07 12:45:00,20.51,20.53,20.51,20.53,117000.0,18.9164,18.9349,18.9164,18.9349,117000.0
2009-10-07 12:50:00,20.53,20.6,20.53,20.6,495000.0,18.9349,18.9994,18.9349,18.9994,495000.0
2009-10-07 12:55:00,20.6,20.65,20.6,20.64,308000.0,18.9994,19.0455,18.9994,19.0363,308000.0
2009-10-07 13:00:00,20.64,20.67,20.62,20.65,131000.0,19.0363,19.064,19.0179,19.0455,131000.0
2009-10-07 13:05:00,20.66,20.68,20.62,20.66,189000.0,19.0548,19.0732,19.0179,19.0548,189000.0
2009-10-07 13:10:00,20.65,20.67,20.65,20.67,140000.0,19.0455,19.064,19.0455,19.064,140000.0
2009-10-07 13:15:00,20.66,20.75,20.65,20.75,341000.0,19.0548,19.1378,19.0455,19.1378,341000.0
2009-10-07 13:20:00,20.75,20.76,20.72,20.74,324000.0,19.1378,19.147,19.1101,19.1285,324000.0
2009-10-07 13:25:00,20.75,20.78,20.74,20.78,371000.0,19.1378,19.1654,19.1285,19.1654,371000.0
2009-10-07 13:30:00,20.78,20.83,20.76,20.81,681000.0,19.1654,19.2115,19.147,19.1931,681000.0
2009-10-07 13:35:00,20.81,20.94,20.79,20.9,1215000.0,19.1931,19.313,19.1747,19.2761,1215000.0
2009-10-07 13:40:00,20.9,20.92,20.84,20.91,748000.0,19.2761,19.2946,19.2208,19.2853,748000.0
2009-10-07 13:45:00,20.91,20.94,20.9,20.92,981000.0,19.2853,19.313,19.2761,19.2946,981000.0
2009-10-07 13:50:00,20.92,20.93,20.88,20.9,691000.0,19.2946,19.3038,19.2577,19.2761,691000.0
2009-10-07 13:55:00,20.9,20.94,20.89,20.94,274000.0,19.2761,19.313,19.2669,19.313,274000.0
2009-10-07 14:00:00,20.94,21.02,20.93,21.02,618000.0,19.313,19.3868,19.3038,19.3868,618000.0
2009-10-07 14:05:00,21.01,21.08,20.99,21.06,1137000.0,19.3776,19.4421,19.3591,19.4237,1137000.0
2009-10-07 14:10:00,21.05,21.07,20.94,20.98,498000.0,19.4144,19.4329,19.313,19.3499,498000.0
2009-10-07 14:15:00,20.98,21.02,20.96,20.98,256000.0,19.3499,19.3868,19.3314,19.3499,256000.0
2009-10-07 14:20:00,20.99,20.99,20.95,20.96,194000.0,19.3591,19.3591,19.3222,19.3314,194000.0
2009-10-07 14:25:00,20.95,21.0,20.95,20.98,186000.0,19.3222,19.3683,19.3222,19.3499,186000.0
2009-10-07 14:30:00,20.99,21.04,20.98,20.98,328000.0,19.3591,19.4052,19.3499,19.3499,328000.0
2009-10-07 14:35:00,20.99,21.04,20.98,21.04,286000.0,19.3591,19.4052,19.3499,19.4052,286000.0
2009-10-07 14:40:00,21.04,21.06,21.02,21.06,299000.0,19.4052,19.4237,19.3868,19.4237,299000.0
2009-10-07 14:45:00,21.06,21.13,21.03,21.07,579000.0,19.4237,19.4882,19.396,19.4329,579000.0
2009-10-07 14:50:00,21.08,21.12,21.06,21.08,360000.0,19.4421,19.479,19.4237,19.4421,360000.0
2009-10-07 14:55:00,21.11,21.15,21.08,21.12,344000.0,19.4698,19.5067,19.4421,19.479,344000.0
2009-10-07 15:00:00,21.11,21.12,21.03,21.05,556000.0,19.4698,19.479,19.396,19.4144,556000.0
2009-10-07 15:05:00,21.05,21.07,21.04,21.04,382000.0,19.4144,19.4329,19.4052,19.4052,382000.0
2009-10-07 15:10:00,21.05,21.1,21.0,21.06,649000.0,19.4144,19.4606,19.3683,19.4237,649000.0
2009-10-07 15:15:00,21.06,21.13,21.04,21.11,579000.0,19.4237,19.4882,19.4052,19.4698,579000.0
2009-10-07 15:20:00,21.1,21.11,21.04,21.06,257000.0,19.4606,19.4698,19.4052,19.4237,257000.0
2009-10-07 15:25:00,21.06,21.09,21.05,21.08,180000.0,19.4237,19.4513,19.4144,19.4421,180000.0
2009-10-07 15:30:00,21.07,21.08,21.04,21.07,435000.0,19.4329,19.4421,19.4052,19.4329,435000.0
2009-10-07 15:35:00,21.06,21.14,21.06,21.13,570000.0,19.4237,19.4975,19.4237,19.4882,570000.0
2009-10-07 15:40:00,21.12,21.15,21.11,21.12,707000.0,19.479,19.5067,19.4698,19.479,707000.0
2009-10-07 15:45:00,21.11,21.11,21.03,21.03,1010000.0,19.4698,19.4698,19.396,19.396,1010000.0
2009-10-07 15:50:00,21.03,21.06,21.01,21.03,892000.0,19.396,19.4237,19.3776,19.396,892000.0
2009-10-07 15:55:00,21.03,21.12,21.03,21.1,1545000.0,19.396,19.479,19.396,19.4606,1545000.0
2009-10-08 09:30:00,21.09,21.14,21.0,21.11,732000.0,19.4513,19.4975,19.3683,19.4698,732000.0
2009-10-08 09:35:00,21.11,21.25,21.1,21.15,845000.0,19.4698,19.5989,19.4606,19.5067,845000.0
2009-10-08 09:40:00,21.15,21.28,21.15,21.28,703000.0,19.5067,19.6266,19.5067,19.6266,703000.0
2009-10-08 09:45:00,21.29,21.31,21.2,21.26,375000.0,19.6358,19.6542,19.5528,19.6081,375000.0
2009-10-08 09:50:00,21.26,21.27,21.17,21.25,321000.0,19.6081,19.6174,19.5251,19.5989,321000.0
2009-10-08 09:55:00,21.25,21.35,21.25,21.31,600000.0,19.5989,19.6911,19.5989,19.6542,600000.0
2009-10-08 10:00:00,21.31,21.31,21.25,21.27,380000.0,19.6542,19.6542,19.5989,19.6174,380000.0
2009-10-08 10:05:00,21.27,21.27,21.14,21.17,527000.0,19.6174,19.6174,19.4975,19.5251,527000.0
2009-10-08 10:10:00,21.17,21.18,21.12,21.16,371000.0,19.5251,19.5343,19.479,19.5159,371000.0
2009-10-08 10:15:00,21.16,21.2,21.14,21.19,408000.0,19.5159,19.5528,19.4975,19.5436,408000.0
2009-10-08 10:20:00,21.18,21.28,21.16,21.28,314000.0,19.5343,19.6266,19.5159,19.6266,314000.0
2009-10-08 10:25:00,21.28,21.41,21.26,21.41,745000.0,19.6266,19.7465,19.6081,19.7465,745000.0
2009-10-08 10:30:00,21.41,21.49,21.38,21.47,670000.0,19.7465,19.8203,19.7188,19.8018,670000.0
2009-10-08 10:35:00,21.47,21.5,21.41,21.44,716000.0,19.8018,19.8295,19.7465,19.7741,716000.0
2009-10-08 10:40:00,21.43,21.43,21.35,21.35,627000.0,19.7649,19.7649,19.6911,19.6911,627000.0
2009-10-08 10:45:00,21.36,21.39,21.34,21.35,443000.0,19.7004,19.728,19.6819,19.6911,443000.0
2009-10-08 10:50:00,21.35,21.35,21.31,21.31,134000.0,19.6911,19.6911,19.6542,19.6542,134000.0
2009-10-08 10:55:00,21.32,21.35,21.28,21.29,437000.0,19.6635,19.6911,19.6266,19.6358,437000.0
2009-10-08 11:00:00,21.29,21.31,21.25,21.27,335000.0,19.6358,19.6542,19.5989,19.6174,335000.0
2009-10-08 11:05:00,21.27,21.35,21.27,21.32,137000.0,19.6174,19.6911,19.6174,19.6635,137000.0
2009-10-08 11:10:00,21.31,21.33,21.3,21.3,56000.0,19.6542,19.6727,19.645,19.645,56000.0
2009-10-08 11:15:00,21.31,21.35,21.31,21.34,99000.0,19.6542,19.6911,19.6542,19.6819,99000.0
2009-10-08 11:20:00,21.35,21.38,21.31,21.38,207000.0,19.6911,19.7188,19.6542,19.7188,207000.0
2009-10-08 11:25:00,21.36,21.38,21.35,21.37,240000.0,19.7004,19.7188,19.6911,19.7096,240000.0
2009-10-08 11:30:00,21.37,21.4,21.3,21.38,414000.0,19.7096,19.7373,19.645,19.7188,414000.0
2009-10-08 11:35:00,21.38,21.38,21.35,21.36,218000.0,19.7188,19.7188,19.6911,19.7004,218000.0
2009-10-08 11:40:00,21.36,21.4,21.36,21.38,129000.0,19.7004,19.7373,19.7004,19.7188,129000.0
2009-10-08 11:45:00,21.38,21.38,21.35,21.35,86000.0,19.7188,19.7188,19.6911,19.6911,86000.0
2009-10-08 11:50:00,21.36,21.36,21.33,21.33,111000.0,19.7004,19.7004,19.6727,19.6727,111000.0
2009-10-08 11:55:00,21.33,21.37,21.32,21.37,86000.0,19.6727,19.7096,19.6635,19.7096,86000.0
2009-10-08 12:00:00,21.37,21.41,21.37,21.4,135000.0,19.7096,19.7465,19.7096,19.7373,135000.0
2009-10-08 12:05:00,21.41,21.42,21.38,21.39,133000.0,19.7465,19.7557,19.7188,19.728,133000.0
2009-10-08 12:10:00,21.39,21.4,21.38,21.39,105000.0,19.728,19.7373,19.7188,19.728,105000.0
2009-10-08 12:15:00,21.39,21.41,21.39,21.4,187000.0,19.728,19.7465,19.728,19.7373,187000.0
2009-10-08 12:20:00,21.4,21.44,21.4,21.44,169000.0,19.7373,19.7741,19.7373,19.7741,169000.0
2009-10-08 12:25:00,21.44,21.5,21.42,21.46,373000.0,19.7741,19.8295,19.7557,19.7926,373000.0
2009-10-08 12:30:00,21.47,21.48,21.43,21.43,161000.0,19.8018,19.811,19.7649,19.7649,161000.0
2009-10-08 12:35:00,21.43,21.45,21.42,21.45,153000.0,19.7649,19.7834,19.7557,19.7834,153000.0
2009-10-08 12:40:00,21.45,21.49,21.45,21.48,141000.0,19.7834,19.8203,19.7834,19.811,141000.0
2009-10-08 12:45:00,21.47,21.5,21.46,21.48,138000.0,19.8018,19.8295,19.7926,19.811,138000.0
2009-10-08 12:50:00,21.49,21.52,21.48,21.5,325000.0,19.8203,19.8479,19.811,19.8295,325000.0
2009-10-08 12:55:00,21.5,21.54,21.48,21.52,566000.0,19.8295,19.8664,19.811,19.8479,566000.0
2009-10-08 13:00:00,21.51,21.54,21.49,21.53,367000.0,19.8387,19.8664,19.8203,19.8572,367000.0
2009-10-08 13:05:00,21.53,21.53,21.47,21.48,149000.0,19.8572,19.8572,19.8018,19.811,149000.0
2009-10-08 13:10:00,21.48,21.48,21.42,21.43,230000.0,19.811,19.811,19.7557,19.7649,230000.0
2009-10-08 13:15:00,21.42,21.45,21.41,21.44,98000.0,19.7557,19.7834,19.7465,19.7741,98000.0
2009-10-08 13:20:00,21.44,21.45,21.41,21.42,116000.0,19.7741,19.7834,19.7465,19.7557,116000.0
2009-10-08 13:25:00,21.42,21.42,21.38,21.39,213000.0,19.7557,19.7557,19.7188,19.728,213000.0
2009-10-08 13:30:00,21.41,21.43,21.35,21.36,102000.0,19.7465,19.7649,19.6911,19.7004,102000.0
2009-10-08 13:35:00,21.36,21.37,21.35,21.35,68000.0,19.7004,19.7096,19.6911,19.6911,68000.0
2009-10-08 13:40:00,21.34,21.36,21.29,21.32,261000.0,19.6819,19.7004,19.6358,19.6635,261000.0
2009-10-08 13:45:00,21.32,21.32,21.29,21.29,61000.0,19.6635,19.6635,19.6358,19.6358,61000.0
2009-10-08 13:50:00,21.29,21.34,21.29,21.31,110000.0,19.6358,19.6819,19.6358,19.6542,110000.0
2009-10-08 13:55:00,21.3,21.36,21.3,21.34,162000.0,19.645,19.7004,19.645,19.6819,162000.0
2009-10-08 14:00:00,21.34,21.34,21.31,21.31,205000.0,19.6819,19.6819,19.6542,19.6542,205000.0
2009-10-08 14:05:00,21.31,21.34,21.29,21.32,140000.0,19.6542,19.6819,19.6358,19.6635,140000.0
2009-10-08 14:10:00,21.33,21.35,21.31,21.33,162000.0,19.6727,19.6911,19.6542,19.6727,162000.0
2009-10-08 14:15:00,21.31,21.33,21.29,21.3,111000.0,19.6542,19.6727,19.6358,19.645,111000.0
2009-10-08 14:20:00,21.3,21.31,21.29,21.31,91000.0,19.645,19.6542,19.6358,19.6542,91000.0
2009-10-08 14:25:00,21.31,21.31,21.26,21.26,510000.0,19.6542,19.6542,19.6081,19.6081,510000.0
2009-10-08 14:30:00,21.26,21.29,21.26,21.28,50000.0,19.6081,19.6358,19.6081,19.6266,50000.0
2009-10-08 14:35:00,21.28,21.31,21.27,21.29,73000.0,19.6266,19.6542,19.6174,19.6358,73000.0
2009-10-08 14:40:00,21.28,21.28,21.23,21.24,147000.0,19.6266,19.6266,19.5805,19.5897,147000.0
2009-10-08 14:45:00,21.26,21.3,21.25,21.28,62000.0,19.6081,19.645,19.5989,19.6266,62000.0
2009-10-08 14:50:00,21.28,21.31,21.26,21.28,117000.0,19.6266,19.6542,19.6081,19.6266,117000.0
2009-10-08 14:55:00,21.27,21.27,21.22,21.23,276000.0,19.6174,19.6174,19.5712,19.5805,276000.0
2009-10-08 15:00:00,21.22,21.27,21.21,21.25,272000.0,19.5712,19.6174,19.562,19.5989,272000.0
2009-10-08 15:05:00,21.25,21.25,21.22,21.24,185000.0,19.5989,19.5989,19.5712,19.5897,185000.0
2009-10-08 15:10:00,21.24,21.24,21.21,21.21,253000.0,19.5897,19.5897,19.562,19.562,253000.0
2009-10-08 15:15:00,21.21,21.22,21.2,21.21,195000.0,19.562,19.5712,19.5528,19.562,195000.0
2009-10-08 15:20:00,21.21,21.22,21.19,21.22,257000.0,19.562,19.5712,19.5436,19.5712,257000.0
2009-10-08 15:25:00,21.21,21.21,21.19,21.2,226000.0,19.562,19.562,19.5436,19.5528,226000.0
2009-10-08 15:30:00,21.19,21.19,21.16,21.16,248000.0,19.5436,19.5436,19.5159,19.5159,248000.0
2009-10-08 15:35:00,21.16,21.17,21.13,21.14,419000.0,19.5159,19.5251,19.4882,19.4975,419000.0
2009-10-08 15:40:00,21.14,21.17,21.12,21.14,439000.0,19.4975,19.5251,19.479,19.4975,439000.0
2009-10-08 15:45:00,21.13,21.13,21.1,21.11,391000.0,19.4882,19.4882,19.4606,19.4698,391000.0
2009-10-08 15:50:00,21.11,21.13,21.07,21.07,631000.0,19.4698,19.4882,19.4329,19.4329,631000.0
2009-10-08 15:55:00,21.07,21.12,21.04,21.1,1032000.0,19.4329,19.479,19.4052,19.4606,1032000.0
2009-10-09 09:30:00,21.1,21.14,21.02,21.06,246000.0,19.4606,19.4975,19.3868,19.4237,246000.0
2009-10-09 09:35:00,21.08,21.19,21.07,21.12,155000.0,19.4421,19.5436,19.4329,19.479,155000.0
2009-10-09 09:40:00,21.11,21.17,21.11,21.15,87000.0,19.4698,19.5251,19.4698,19.5067,87000.0
2009-10-09 09:45:00,21.14,21.16,21.12,21.15,107000.0,19.4975,19.5159,19.479,19.5067,107000.0
2009-10-09 09:50:00,21.15,21.15,21.11,21.13,86000.0,19.5067,19.5067,19.4698,19.4882,86000.0
2009-10-09 09:55:00,21.13,21.13,21.09,21.12,117000.0,19.4882,19.4882,19.4513,19.479,117000.0
2009-10-09 10:00:00,21.12,21.15,21.12,21.13,118000.0,19.479,19.5067,19.479,19.4882,118000.0
2009-10-09 10:05:00,21.13,21.14,21.09,21.12,140000.0,19.4882,19.4975,19.4513,19.479,140000.0
2009-10-09 10:10:00,21.13,21.19,21.13,21.16,116000.0,19.4882,19.5436,19.4882,19.5159,116000.0
2009-10-09 10:15:00,21.16,21.16,21.12,21.15,94000.0,19.5159,19.5159,19.479,19.5067,94000.0
2009-10-09 10:20:00,21.14,21.19,21.09,21.19,227000.0,19.4975,19.5436,19.4513,19.5436,227000.0
2009-10-09 10:25:00,21.19,21.25,21.19,21.25,273000.0,19.5436,19.5989,19.5436,19.5989,273000.0
2009-10-09 10:30:00,21.24,21.29,21.24,21.25,257000.0,19.5897,19.6358,19.5897,19.5989,257000.0
2009-10-09 10:35:00,21.25,21.27,21.22,21.26,156000.0,19.5989,19.6174,19.5712,19.6081,156000.0
2009-10-09 10:40:00,21.26,21.27,21.26,21.27,131000.0,19.6081,19.6174,19.6081,19.6174,131000.0
2009-10-09 10:45:00,21.27,21.27,21.2,21.2,279000.0,19.6174,19.6174,19.5528,19.5528,279000.0
2009-10-09 10:50:00,21.21,21.23,21.19,21.23,72000.0,19.562,19.5805,19.5436,19.5805,72000.0
2009-10-09 10:55:00,21.24,21.24,21.17,21.19,124000.0,19.5897,19.5897,19.5251,19.5436,124000.0
2009-10-09 11:00:00,21.2,21.22,21.13,21.15,244000.0,19.5528,19.5712,19.4882,19.5067,244000.0
2009-10-09 11:05:00,21.16,21.2,21.11,21.19,183000.0,19.5159,19.5528,19.4698,19.5436,183000.0
2009-10-09 11:10:00,21.19,21.19,21.15,21.15,62000.0,19.5436,19.5436,19.5067,19.5067,62000.0
2009-10-09 11:15:00,21.15,21.19,21.15,21.19,59000.0,19.5067,19.5436,19.5067,19.5436,59000.0
2009-10-09 11:20:00,21.19,21.24,21.17,21.23,78000.0,19.5436,19.5897,19.5251,19.5805,78000.0
2009-10-09 11:25:00,21.23,21.27,21.22,21.23,225000.0,19.5805,19.6174,19.5712,19.5805,225000.0
2009-10-09 11:30:00,21.24,21.29,21.23,21.29,234000.0,19.5897,19.6358,19.5805,19.6358,234000.0
2009-10-09 11:35:00,21.27,21.27,21.22,21.23,101000.0,19.6174,19.6174,19.5712,19.5805,101000.0
2009-10-09 11:40:00,21.22,21.23,21.18,21.18,200000.0,19.5712,19.5805,19.5343,19.5343,200000.0
2009-10-09 11:45:00,21.18,21.18,21.17,21.18,164000.0,19.5343,19.5343,19.5251,19.5343,164000.0
2009-10-09 11:50:00,21.18,21.22,21.18,21.21,57000.0,19.5343,19.5712,19.5343,19.562,57000.0
2009-10-09 11:55:00,21.21,21.25,21.19,21.23,223000.0,19.562,19.5989,19.5436,19.5805,223000.0
2009-10-09 12:00:00,21.23,21.23,21.2,21.21,107000.0,19.5805,19.5805,19.5528,19.562,107000.0
2009-10-09 12:05:00,21.22,21.22,21.16,21.18,161000.0,19.5712,19.5712,19.5159,19.5343,161000.0
2009-10-09 12:10:00,21.18,21.2,21.17,21.17,129000.0,19.5343,19.5528,19.5251,19.5251,129000.0
2009-10-09 12:15:00,21.17,21.19,21.15,21.15,118000.0,19.5251,19.5436,19.5067,19.5067,118000.0
2009-10-09 12:20:00,21.15,21.2,21.15,21.16,168000.0,19.5067,19.5528,19.5067,19.5159,168000.0
2009-10-09 12:25:00,21.16,21.19,21.16,21.18,104000.0,19.5159,19.5436,19.5159,19.5343,104000.0
2009-10-09 12:30:00,21.19,21.19,21.16,21.18,71000.0,19.5436,19.5436,19.5159,19.5343,71000.0
2009-10-09 12:35:00,21.19,21.19,21.17,21.18,76000.0,19.5436,19.5436,19.5251,19.5343,76000.0
2009-10-09 12:40:00,21.17,21.22,21.17,21.2,90000.0,19.5251,19.5712,19.5251,19.5528,90000.0
2009-10-09 12:45:00,21.19,21.25,21.19,21.23,221000.0,19.5436,19.5989,19.5436,19.5805,221000.0
2009-10-09 12:50:00,21.23,21.24,21.2,21.24,141000.0,19.5805,19.5897,19.5528,19.5897,141000.0
2009-10-09 12:55:00,21.23,21.26,21.21,21.26,116000.0,19.5805,19.6081,19.562,19.6081,116000.0
2009-10-09 13:00:00,21.26,21.26,21.23,21.24,94000.0,19.6081,19.6081,19.5805,19.5897,94000.0
2009-10-09 13:05:00,21.25,21.26,21.22,21.24,152000.0,19.5989,19.6081,19.5712,19.5897,152000.0
2009-10-09 13:10:00,21.24,21.24,21.22,21.24,74000.0,19.5897,19.5897,19.5712,19.5897,74000.0
2009-10-09 13:15:00,21.24,21.27,21.23,21.27,152000.0,19.5897,19.6174,19.5805,19.6174,152000.0
2009-10-09 13:20:00,21.26,21.27,21.25,21.27,60000.0,19.6081,19.6174,19.5989,19.6174,60000.0
2009-10-09 13:25:00,21.27,21.28,21.26,21.28,148000.0,19.6174,19.6266,19.6081,19.6266,148000.0
2009-10-09 13:30:00,21.28,21.31,21.27,21.31,144000.0,19.6266,19.6542,19.6174,19.6542,144000.0
2009-10-09 13:35:00,21.32,21.35,21.28,21.29,163000.0,19.6635,19.6911,19.6266,19.6358,163000.0
2009-10-09 13:40:00,21.28,21.29,21.27,21.27,82000.0,19.6266,19.6358,19.6174,19.6174,82000.0
2009-10-09 13:45:00,21.27,21.29,21.27,21.29,54000.0,19.6174,19.6358,19.6174,19.6358,54000.0
2009-10-09 13:50:00,21.29,21.31,21.29,21.31,81000.0,19.6358,19.6542,19.6358,19.6542,81000.0
2009-10-09 13:55:00,21.3,21.31,21.28,21.31,108000.0,19.645,19.6542,19.6266,19.6542,108000.0
2009-10-09 14:00:00,21.3,21.3,21.25,21.27,146000.0,19.645,19.645,19.5989,19.6174,146000.0
2009-10-09 14:05:00,21.27,21.28,21.25,21.26,220000.0,19.6174,19.6266,19.5989,19.6081,220000.0
2009-10-09 14:10:00,21.27,21.27,21.2,21.22,127000.0,19.6174,19.6174,19.5528,19.5712,127000.0
2009-10-09 14:15:00,21.22,21.25,21.21,21.24,107000.0,19.5712,19.5989,19.562,19.5897,107000.0
2009-10-09 14:20:00,21.24,21.24,21.22,21.22,37000.0,19.5897,19.5897,19.5712,19.5712,37000.0
2009-10-09 14:25:00,21.23,21.24,21.21,21.24,59000.0,19.5805,19.5897,19.562,19.5897,59000.0
2009-10-09 14:30:00,21.24,21.24,21.23,21.24,44000.0,19.5897,19.5897,19.5805,19.5897,44000.0
2009-10-09 14:35:00,21.24,21.24,21.16,21.18,272000.0,19.5897,19.5897,19.5159,19.5343,272000.0
2009-10-09 14:40:00,21.18,21.18,21.13,21.13,204000.0,19.5343,19.5343,19.4882,19.4882,204000.0
2009-10-09 14:45:00,21.13,21.18,21.12,21.18,100000.0,19.4882,19.5343,19.479,19.5343,100000.0
2009-10-09 14:50:00,21.17,21.19,21.17,21.17,112000.0,19.5251,19.5436,19.5251,19.5251,112000.0
2009-10-09 14:55:00,21.17,21.24,21.17,21.24,261000.0,19.5251,19.5897,19.5251,19.5897,261000.0
2009-10-09 15:00:00,21.24,21.34,21.24,21.34,347000.0,19.5897,19.6819,19.5897,19.6819,347000.0
2009-10-09 15:05:00,21.34,21.37,21.32,21.37,345000.0,19.6819,19.7096,19.6635,19.7096,345000.0
2009-10-09 15:10:00,21.37,21.4,21.37,21.39,229000.0,19.7096,19.7373,19.7096,19.728,229000.0
2009-10-09 15:15:00,21.39,21.39,21.33,21.34,297000.0,19.728,19.728,19.6727,19.6819,297000.0
2009-10-09 15:20:00,21.34,21.34,21.3,21.33,132000.0,19.6819,19.6819,19.645,19.6727,132000.0
2009-10-09 15:25:00,21.33,21.37,21.33,21.37,166000.0,19.6727,19.7096,19.6727,19.7096,166000.0
2009-10-09 15:30:00,21.36,21.37,21.35,21.36,288000.0,19.7004,19.7096,19.6911,19.7004,288000.0
2009-10-09 15:35:00,21.35,21.38,21.34,21.37,240000.0,19.6911,19.7188,19.6819,19.7096,240000.0
2009-10-09 15:40:00,21.37,21.42,21.37,21.4,344000.0,19.7096,19.7557,19.7096,19.7373,344000.0
2009-10-09 15:45:00,21.4,21.44,21.38,21.43,447000.0,19.7373,19.7741,19.7188,19.7649,447000.0
2009-10-09 15:50:00,21.43,21.48,21.41,21.41,457000.0,19.7649,19.811,19.7465,19.7465,457000.0
2009-10-09 15:55:00,21.42,21.44,21.41,21.41,431000.0,19.7557,19.7741,19.7465,19.7465,431000.0
2009-10-12 09:30:00,21.86,22.0,21.72,21.97,1202000.0,20.1615,20.2906,20.0324,20.263,1202000.0
2009-10-12 09:35:00,21.97,21.99,21.85,21.87,501000.0,20.263,20.2814,20.1523,20.1707,501000.0
2009-10-12 09:40:00,21.88,21.95,21.87,21.9,267000.0,20.18,20.2445,20.1707,20.1984,267000.0
2009-10-12 09:45:00,21.9,21.94,21.89,21.94,189000.0,20.1984,20.2353,20.1892,20.2353,189000.0
2009-10-12 09:50:00,21.93,21.93,21.86,21.87,249000.0,20.2261,20.2261,20.1615,20.1707,249000.0
2009-10-12 09:55:00,21.86,21.87,21.79,21.85,438000.0,20.1615,20.1707,20.097,20.1523,438000.0
2009-10-12 10:00:00,21.84,21.85,21.77,21.81,368000.0,20.1431,20.1523,20.0785,20.1154,368000.0
2009-10-12 10:05:00,21.8,21.89,21.79,21.88,327000.0,20.1062,20.1892,20.097,20.18,327000.0
2009-10-12 10:10:00,21.88,21.88,21.83,21.85,303000.0,20.18,20.18,20.1338,20.1523,303000.0
2009-10-12 10:15:00,21.86,21.88,21.82,21.82,266000.0,20.1615,20.18,20.1246,20.1246,266000.0
2009-10-12 10:20:00,21.83,21.85,21.79,21.84,171000.0,20.1338,20.1523,20.097,20.1431,171000.0
2009-10-12 10:25:00,21.84,21.89,21.84,21.89,162000.0,20.1431,20.1892,20.1431,20.1892,162000.0
2009-10-12 10:30:00,21.88,21.91,21.87,21.87,119000.0,20.18,20.2076,20.1707,20.1707,119000.0
2009-10-12 10:35:00,21.87,21.87,21.78,21.83,144000.0,20.1707,20.1707,20.0877,20.1338,144000.0
2009-10-12 10:40:00,21.82,21.84,21.75,21.82,342000.0,20.1246,20.1431,20.0601,20.1246,342000.0
2009-10-12 10:45:00,21.82,21.86,21.81,21.82,160000.0,20.1246,20.1615,20.1154,20.1246,160000.0
2009-10-12 10:50:00,21.83,21.84,21.81,21.83,80000.0,20.1338,20.1431,20.1154,20.1338,80000.0
2009-10-12 10:55:00,21.84,21.84,21.78,21.8,112000.0,20.1431,20.1431,20.0877,20.1062,112000.0
2009-10-12 11:00:00,21.8,21.8,21.76,21.78,126000.0,20.1062,20.1062,20.0693,20.0877,126000.0
2009-10-12 11:05:00,21.78,21.8,21.77,21.79,207000.0,20.0877,20.1062,20.0785,20.097,207000.0
2009-10-12 11:10:00,21.79,21.81,21.74,21.74,153000.0,20.097,20.1154,20.0508,20.0508,153000.0
2009-10-12 11:15:00,21.75,21.79,21.74,21.78,225000.0,20.0601,20.097,20.0508,20.0877,225000.0
2009-10-12 11:20:00,21.79,21.82,21.77,21.81,123000.0,20.097,20.1246,20.0785,20.1154,123000.0
2009-10-12 11:25:00,21.81,21.81,21.76,21.79,135000.0,20.1154,20.1154,20.0693,20.097,135000.0
2009-10-12 11:30:00,21.78,21.8,21.77,21.8,166000.0,20.0877,20.1062,20.0785,20.1062,166000.0
2009-10-12 11:35:00,21.8,21.85,21.8,21.82,131000.0,20.1062,20.1523,20.1062,20.1246,131000.0
2009-10-12 11:40:00,21.83,21.83,21.8,21.81,74000.0,20.1338,20.1338,20.1062,20.1154,74000.0
2009-10-12 11:45:00,21.81,21.81,21.77,21.77,119000.0,20.1154,20.1154,20.0785,20.0785,119000.0
2009-10-12 11:50:00,21.77,21.8,21.76,21.76,64000.0,20.0785,20.1062,20.0693,20.0693,64000.0
2009-10-12 11:55:00,21.76,21.78,21.73,21.74,141000.0,20.0693,20.0877,20.0416,20.0508,141000.0
2009-10-12 12:00:00,21.74,21.74,21.7,21.72,198000.0,20.0508,20.0508,20.0139,20.0324,198000.0
2009-10-12 12:05:00,21.72,21.77,21.71,21.74,187000.0,20.0324,20.0785,20.0232,20.0508,187000.0
2009-10-12 12:10:00,21.75,21.79,21.74,21.78,76000.0,20.0601,20.097,20.0508,20.0877,76000.0
2009-10-12 12:15:00,21.78,21.79,21.76,21.76,177000.0,20.0877,20.097,20.0693,20.0693,177000.0
2009-10-12 12:20:00,21.76,21.79,21.76,21.77,119000.0,20.0693,20.097,20.0693,20.0785,119000.0
2009-10-12 12:25:00,21.77,21.77,21.72,21.72,60000.0,20.0785,20.0785,20.0324,20.0324,60000.0
2009-10-12 12:30:00,21.73,21.74,21.71,21.72,95000.0,20.0416,20.0508,20.0232,20.0324,95000.0
2009-10-12 12:35:00,21.72,21.75,21.72,21.73,56000.0,20.0324,20.0601,20.0324,20.0416,56000.0
2009-10-12 12:40:00,21.75,21.75,21.72,21.72,93000.0,20.0601,20.0601,20.0324,20.0324,93000.0
2009-10-12 12:45:00,21.73,21.73,21.69,21.7,81000.0,20.0416,20.0416,20.0047,20.0139,81000.0
2009-10-12 12:50:00,21.7,21.7,21.66,21.67,114000.0,20.0139,20.0139,19.9771,19.9863,114000.0
2009-10-12 12:55:00,21.67,21.68,21.66,21.66,67000.0,19.9863,19.9955,19.9771,19.9771,67000.0
2009-10-12 13:00:00,21.67,21.68,21.65,21.67,58000.0,19.9863,19.9955,19.9678,19.9863,58000.0
2009-10-12 13:05:00,21.67,21.68,21.62,21.63,53000.0,19.9863,19.9955,19.9402,19.9494,53000.0
2009-10-12 13:10:00,21.64,21.67,21.64,21.65,58000.0,19.9586,19.9863,19.9586,19.9678,58000.0
2009-10-12 13:15:00,21.65,21.66,21.65,21.65,31000.0,19.9678,19.9771,19.9678,19.9678,31000.0
2009-10-12 13:20:00,21.65,21.65,21.63,21.65,54000.0,19.9678,19.9678,19.9494,19.9678,54000.0
2009-10-12 13:25:00,21.65,21.67,21.6,21.6,139000.0,19.9678,19.9863,19.9217,19.9217,139000.0
2009-10-12 13:30:00,21.6,21.61,21.58,21.6,75000.0,19.9217,19.9309,19.9033,19.9217,75000.0
2009-10-12 13:35:00,21.6,21.64,21.6,21.62,75000.0,19.9217,19.9586,19.9217,19.9402,75000.0
2009-10-12 13:40:00,21.62,21.63,21.61,21.62,40000.0,19.9402,19.9494,19.9309,19.9402,40000.0
2009-10-12 13:45:00,21.62,21.63,21.61,21.61,55000.0,19.9402,19.9494,19.9309,19.9309,55000.0
2009-10-12 13:50:00,21.61,21.61,21.6,21.61,50000.0,19.9309,19.9309,19.9217,19.9309,50000.0
2009-10-12 13:55:00,21.6,21.63,21.6,21.62,68000.0,19.9217,19.9494,19.9217,19.9402,68000.0
2009-10-12 14:00:00,21.62,21.62,21.6,21.6,37000.0,19.9402,19.9402,19.9217,19.9217,37000.0
2009-10-12 14:05:00,21.6,21.61,21.56,21.57,116000.0,19.9217,19.9309,19.8848,19.894,116000.0
2009-10-12 14:10:00,21.56,21.6,21.54,21.54,207000.0,19.8848,19.9217,19.8664,19.8664,207000.0
2009-10-12 14:15:00,21.54,21.56,21.51,21.54,196000.0,19.8664,19.8848,19.8387,19.8664,196000.0
2009-10-12 14:20:00,21.54,21.56,21.51,21.55,75000.0,19.8664,19.8848,19.8387,19.8756,75000.0
2009-10-12 14:25:00,21.55,21.56,21.51,21.51,120000.0,19.8756,19.8848,19.8387,19.8387,120000.0
2009-10-12 14:30:00,21.52,21.52,21.44,21.47,131000.0,19.8479,19.8479,19.7741,19.8018,131000.0
2009-10-12 14:35:00,21.47,21.49,21.44,21.48,132000.0,19.8018,19.8203,19.7741,19.811,132000.0
2009-10-12 14:40:00,21.47,21.52,21.47,21.47,145000.0,19.8018,19.8479,19.8018,19.8018,145000.0
2009-10-12 14:45:00,21.47,21.49,21.46,21.47,63000.0,19.8018,19.8203,19.7926,19.8018,63000.0
2009-10-12 14:50:00,21.47,21.48,21.45,21.47,82000.0,19.8018,19.811,19.7834,19.8018,82000.0
2009-10-12 14:55:00,21.47,21.48,21.43,21.46,207000.0,19.8018,19.811,19.7649,19.7926,207000.0
2009-10-12 15:00:00,21.46,21.53,21.46,21.53,208000.0,19.7926,19.8572,19.7926,19.8572,208000.0
2009-10-12 15:05:00,21.52,21.53,21.49,21.51,119000.0,19.8479,19.8572,19.8203,19.8387,119000.0
2009-10-12 15:10:00,21.5,21.51,21.47,21.48,125000.0,19.8295,19.8387,19.8018,19.811,125000.0
2009-10-12 15:15:00,21.48,21.52,21.48,21.49,135000.0,19.811,19.8479,19.811,19.8203,135000.0
2009-10-12 15:20:00,21.49,21.55,21.49,21.52,149000.0,19.8203,19.8756,19.8203,19.8479,149000.0
2009-10-12 15:25:00,21.52,21.57,21.52,21.54,168000.0,19.8479,19.894,19.8479,19.8664,168000.0
2009-10-12 15:30:00,21.55,21.59,21.54,21.56,210000.0,19.8756,19.9125,19.8664,19.8848,210000.0
2009-10-12 15:35:00,21.56,21.59,21.53,21.54,234000.0,19.8848,19.9125,19.8572,19.8664,234000.0
2009-10-12 15:40:00,21.53,21.57,21.53,21.55,212000.0,19.8572,19.894,19.8572,19.8756,212000.0
2009-10-12 15:45:00,21.55,21.6,21.55,21.59,271000.0,19.8756,19.9217,19.8756,19.9125,271000.0
2009-10-12 15:50:00,21.59,21.62,21.58,21.59,379000.0,19.9125,19.9402,19.9033,19.9125,379000.0
2009-10-12 15:55:00,21.59,21.62,21.56,21.61,495000.0,19.9125,19.9402,19.8848,19.9309,495000.0
2009-10-13 09:30:00,21.58,21.7,21.58,21.63,184000.0,19.9033,20.0139,19.9033,19.9494,184000.0
2009-10-13 09:35:00,21.65,21.65,21.53,21.56,173000.0,19.9678,19.9678,19.8572,19.8848,173000.0
2009-10-13 09:40:00,21.56,21.59,21.44,21.46,360000.0,19.8848,19.9125,19.7741,19.7926,360000.0
2009-10-13 09:45:00,21.45,21.53,21.44,21.53,140000.0,19.7834,19.8572,19.7741,19.8572,140000.0
2009-10-13 09:50:00,21.53,21.57,21.52,21.55,89000.0,19.8572,19.894,19.8479,19.8756,89000.0
2009-10-13 09:55:00,21.54,21.57,21.5,21.56,138000.0,19.8664,19.894,19.8295,19.8848,138000.0
2009-10-13 10:00:00,21.56,21.56,21.43,21.45,311000.0,19.8848,19.8848,19.7649,19.7834,311000.0
2009-10-13 10:05:00,21.45,21.45,21.41,21.44,215000.0,19.7834,19.7834,19.7465,19.7741,215000.0
2009-10-13 10:10:00,21.46,21.53,21.44,21.53,168000.0,19.7926,19.8572,19.7741,19.8572,168000.0
2009-10-13 10:15:00,21.53,21.54,21.51,21.53,92000.0,19.8572,19.8664,19.8387,19.8572,92000.0
2009-10-13 10:20:00,21.53,21.53,21.44,21.45,132000.0,19.8572,19.8572,19.7741,19.7834,132000.0
2009-10-13 10:25:00,21.46,21.51,21.43,21.51,229000.0,19.7926,19.8387,19.7649,19.8387,229000.0
2009-10-13 10:30:00,21.5,21.56,21.5,21.52,99000.0,19.8295,19.8848,19.8295,19.8479,99000.0
2009-10-13 10:35:00,21.52,21.59,21.52,21.57,145000.0,19.8479,19.9125,19.8479,19.894,145000.0
2009-10-13 10:40:00,21.57,21.62,21.57,21.61,153000.0,19.894,19.9402,19.894,19.9309,153000.0
2009-10-13 10:45:00,21.61,21.62,21.59,21.61,93000.0,19.9309,19.9402,19.9125,19.9309,93000.0
2009-10-13 10:50:00,21.61,21.62,21.57,21.59,51000.0,19.9309,19.9402,19.894,19.9125,51000.0
2009-10-13 10:55:00,21.59,21.62,21.57,21.6,74000.0,19.9125,19.9402,19.894,19.9217,74000.0
2009-10-13 11:00:00,21.6,21.62,21.58,21.61,47000.0,19.9217,19.9402,19.9033,19.9309,47000.0
2009-10-13 11:05:00,21.61,21.65,21.6,21.65,180000.0,19.9309,19.9678,19.9217,19.9678,180000.0
2009-10-13 11:10:00,21.65,21.65,21.61,21.63,159000.0,19.9678,19.9678,19.9309,19.9494,159000.0
2009-10-13 11:15:00,21.63,21.65,21.61,21.62,377000.0,19.9494,19.9678,19.9309,19.9402,377000.0
2009-10-13 11:20:00,21.63,21.64,21.61,21.63,177000.0,19.9494,19.9586,19.9309,19.9494,177000.0
2009-10-13 11:25:00,21.63,21.66,21.62,21.63,117000.0,19.9494,19.9771,19.9402,19.9494,117000.0
2009-10-13 11:30:00,21.63,21.64,21.62,21.63,202000.0,19.9494,19.9586,19.9402,19.9494,202000.0
2009-10-13 11:35:00,21.63,21.66,21.61,21.66,189000.0,19.9494,19.9771,19.9309,19.9771,189000.0
2009-10-13 11:40:00,21.66,21.67,21.62,21.65,76000.0,19.9771,19.9863,19.9402,19.9678,76000.0
2009-10-13 11:45:00,21.66,21.72,21.66,21.7,220000.0,19.9771,20.0324,19.9771,20.0139,220000.0
2009-10-13 11:50:00,21.71,21.73,21.69,21.69,276000.0,20.0232,20.0416,20.0047,20.0047,276000.0
2009-10-13 11:55:00,21.69,21.7,21.67,21.69,65000.0,20.0047,20.0139,19.9863,20.0047,65000.0
2009-10-13 12:00:00,21.7,21.7,21.66,21.67,38000.0,20.0139,20.0139,19.9771,19.9863,38000.0
2009-10-13 12:05:00,21.68,21.69,21.66,21.69,41000.0,19.9955,20.0047,19.9771,20.0047,41000.0
2009-10-13 12:10:00,21.69,21.7,21.68,21.7,46000.0,20.0047,20.0139,19.9955,20.0139,46000.0
2009-10-13 12:15:00,21.7,21.7,21.68,21.69,39000.0,20.0139,20.0139,19.9955,20.0047,39000.0
2009-10-13 12:20:00,21.7,21.7,21.67,21.69,21000.0,20.0139,20.0139,19.9863,20.0047,21000.0
2009-10-13 12:25:00,21.68,21.71,21.68,21.69,105000.0,19.9955,20.0232,19.9955,20.0047,105000.0
2009-10-13 12:30:00,21.7,21.71,21.68,21.71,65000.0,20.0139,20.0232,19.9955,20.0232,65000.0
2009-10-13 12:35:00,21.71,21.72,21.69,21.71,74000.0,20.0232,20.0324,20.0047,20.0232,74000.0
2009-10-13 12:40:00,21.72,21.77,21.71,21.77,258000.0,20.0324,20.0785,20.0232,20.0785,258000.0
2009-10-13 12:45:00,21.77,21.79,21.75,21.78,144000.0,20.0785,20.097,20.0601,20.0877,144000.0
2009-10-13 12:50:00,21.78,21.78,21.73,21.74,63000.0,20.0877,20.0877,20.0416,20.0508,63000.0
2009-10-13 12:55:00,21.74,21.76,21.71,21.76,73000.0,20.0508,20.0693,20.0232,20.0693,73000.0
2009-10-13 13:00:00,21.76,21.77,21.75,21.76,41000.0,20.0693,20.0785,20.0601,20.0693,41000.0
2009-10-13 13:05:00,21.76,21.78,21.75,21.78,102000.0,20.0693,20.0877,20.0601,20.0877,102000.0
2009-10-13 13:10:00,21.77,21.79,21.76,21.78,93000.0,20.0785,20.097,20.0693,20.0877,93000.0
2009-10-13 13:15:00,21.78,21.8,21.77,21.79,104000.0,20.0877,20.1062,20.0785,20.097,104000.0
2009-10-13 13:20:00,21.79,21.82,21.79,21.8,227000.0,20.097,20.1246,20.097,20.1062,227000.0
2009-10-13 13:25:00,21.8,21.83,21.79,21.82,146000.0,20.1062,20.1338,20.097,20.1246,146000.0
2009-10-13 13:30:00,21.82,21.83,21.8,21.83,108000.0,20.1246,20.1338,20.1062,20.1338,108000.0
2009-10-13 13:35:00,21.82,21.83,21.79,21.81,122000.0,20.1246,20.1338,20.097,20.1154,122000.0
2009-10-13 13:40:00,21.82,21.82,21.79,21.79,113000.0,20.1246,20.1246,20.097,20.097,113000.0
2009-10-13 13:45:00,21.79,21.81,21.78,21.8,165000.0,20.097,20.1154,20.0877,20.1062,165000.0
2009-10-13 13:50:00,21.8,21.8,21.76,21.77,126000.0,20.1062,20.1062,20.0693,20.0785,126000.0
2009-10-13 13:55:00,21.77,21.78,21.76,21.78,101000.0,20.0785,20.0877,20.0693,20.0877,101000.0
2009-10-13 14:00:00,21.78,21.78,21.76,21.76,75000.0,20.0877,20.0877,20.0693,20.0693,75000.0
2009-10-13 14:05:00,21.76,21.76,21.68,21.68,195000.0,20.0693,20.0693,19.9955,19.9955,195000.0
2009-10-13 14:10:00,21.68,21.71,21.66,21.69,111000.0,19.9955,20.0232,19.9771,20.0047,111000.0
2009-10-13 14:15:00,21.7,21.74,21.69,21.74,44000.0,20.0139,20.0508,20.0047,20.0508,44000.0
2009-10-13 14:20:00,21.74,21.75,21.7,21.73,81000.0,20.0508,20.0601,20.0139,20.0416,81000.0
2009-10-13 14:25:00,21.73,21.73,21.69,21.73,86000.0,20.0416,20.0416,20.0047,20.0416,86000.0
2009-10-13 14:30:00,21.72,21.77,21.72,21.76,47000.0,20.0324,20.0785,20.0324,20.0693,47000.0
2009-10-13 14:35:00,21.76,21.77,21.74,21.76,62000.0,20.0693,20.0785,20.0508,20.0693,62000.0
2009-10-13 14:40:00,21.76,21.78,21.7,21.72,190000.0,20.0693,20.0877,20.0139,20.0324,190000.0
2009-10-13 14:45:00,21.72,21.77,21.72,21.77,56000.0,20.0324,20.0785,20.0324,20.0785,56000.0
2009-10-13 14:50:00,21.78,21.78,21.75,21.76,101000.0,20.0877,20.0877,20.0601,20.0693,101000.0
2009-10-13 14:55:00,21.77,21.78,21.73,21.78,76000.0,20.0785,20.0877,20.0416,20.0877,76000.0
2009-10-13 15:00:00,21.78,21.78,21.75,21.77,115000.0,20.0877,20.0877,20.0601,20.0785,115000.0
2009-10-13 15:05:00,21.78,21.79,21.75,21.76,85000.0,20.0877,20.097,20.0601,20.0693,85000.0
2009-10-13 15:10:00,21.76,21.76,21.72,21.73,144000.0,20.0693,20.0693,20.0324,20.0416,144000.0
2009-10-13 15:15:00,21.73,21.78,21.73,21.77,84000.0,20.0416,20.0877,20.0416,20.0785,84000.0
2009-10-13 15:20:00,21.77,21.77,21.74,21.75,129000.0,20.0785,20.0785,20.0508,20.0601,129000.0
2009-10-13 15:25:00,21.75,21.76,21.73,21.73,129000.0,20.0601,20.0693,20.0416,20.0416,129000.0
2009-10-13 15:30:00,21.73,21.76,21.72,21.74,248000.0,20.0416,20.0693,20.0324,20.0508,248000.0
2009-10-13 15:35:00,21.73,21.74,21.68,21.7,258000.0,20.0416,20.0508,19.9955,20.0139,258000.0
2009-10-13 15:40:00,21.7,21.74,21.69,21.73,218000.0,20.0139,20.0508,20.0047,20.0416,218000.0
2009-10-13 15:45:00,21.73,21.73,21.7,21.73,213000.0,20.0416,20.0416,20.0139,20.0416,213000.0
2009-10-13 15:50:00,21.72,21.75,21.71,21.74,326000.0,20.0324,20.0601,20.0232,20.0508,326000.0
2009-10-13 15:55:00,21.75,21.77,21.74,21.76,493000.0,20.0601,20.0785,20.0508,20.0693,493000.0
2009-10-14 09:30:00,22.1,22.15,21.95,22.15,696000.0,20.3829,20.429,20.2445,20.429,696000.0
2009-10-14 09:35:00,22.15,22.2,22.03,22.03,647000.0,20.429,20.4751,20.3183,20.3183,647000.0
2009-10-14 09:40:00,22.03,22.1,22.01,22.03,305000.0,20.3183,20.3829,20.2999,20.3183,305000.0
2009-10-14 09:45:00,22.03,22.04,21.91,21.91,528000.0,20.3183,20.3275,20.2076,20.2076,528000.0
2009-10-14 09:50:00,21.91,21.95,21.82,21.9,546000.0,20.2076,20.2445,20.1246,20.1984,546000.0
2009-10-14 09:55:00,21.91,21.95,21.89,21.9,321000.0,20.2076,20.2445,20.1892,20.1984,321000.0
2009-10-14 10:00:00,21.9,21.93,21.86,21.88,652000.0,20.1984,20.2261,20.1615,20.18,652000.0
2009-10-14 10:05:00,21.87,21.91,21.86,21.87,340000.0,20.1707,20.2076,20.1615,20.1707,340000.0
2009-10-14 10:10:00,21.87,21.88,21.8,21.83,192000.0,20.1707,20.18,20.1062,20.1338,192000.0
2009-10-14 10:15:00,21.84,21.86,21.82,21.85,266000.0,20.1431,20.1615,20.1246,20.1523,266000.0
2009-10-14 10:20:00,21.85,21.85,21.78,21.78,305000.0,20.1523,20.1523,20.0877,20.0877,305000.0
2009-10-14 10:25:00,21.78,21.82,21.77,21.8,139000.0,20.0877,20.1246,20.0785,20.1062,139000.0
2009-10-14 10:30:00,21.8,21.84,21.78,21.81,201000.0,20.1062,20.1431,20.0877,20.1154,201000.0
2009-10-14 10:35:00,21.82,21.91,21.82,21.88,209000.0,20.1246,20.2076,20.1246,20.18,209000.0
2009-10-14 10:40:00,21.88,21.89,21.86,21.86,65000.0,20.18,20.1892,20.1615,20.1615,65000.0
2009-10-14 10:45:00,21.87,21.94,21.86,21.93,175000.0,20.1707,20.2353,20.1615,20.2261,175000.0
2009-10-14 10:50:00,21.93,21.99,21.91,21.98,121000.0,20.2261,20.2814,20.2076,20.2722,121000.0
2009-10-14 10:55:00,21.98,22.0,21.89,21.95,163000.0,20.2722,20.2906,20.1892,20.2445,163000.0
2009-10-14 11:00:00,21.95,21.97,21.95,21.96,115000.0,20.2445,20.263,20.2445,20.2537,115000.0
2009-10-14 11:05:00,21.95,21.97,21.91,21.91,84000.0,20.2445,20.263,20.2076,20.2076,84000.0
2009-10-14 11:10:00,21.92,21.92,21.87,21.9,110000.0,20.2169,20.2169,20.1707,20.1984,110000.0
2009-10-14 11:15:00,21.91,21.93,21.89,21.92,55000.0,20.2076,20.2261,20.1892,20.2169,55000.0
2009-10-14 11:20:00,21.92,21.93,21.88,21.91,89000.0,20.2169,20.2261,20.18,20.2076,89000.0
2009-10-14 11:25:00,21.91,21.93,21.89,21.92,105000.0,20.2076,20.2261,20.1892,20.2169,105000.0
2009-10-14 11:30:00,21.91,21.92,21.89,21.89,105000.0,20.2076,20.2169,20.1892,20.1892,105000.0
2009-10-14 11:35:00,21.89,21.9,21.86,21.87,105000.0,20.1892,20.1984,20.1615,20.1707,105000.0
2009-10-14 11:40:00,21.87,21.87,21.83,21.84,102000.0,20.1707,20.1707,20.1338,20.1431,102000.0
2009-10-14 11:45:00,21.83,21.86,21.82,21.85,43000.0,20.1338,20.1615,20.1246,20.1523,43000.0
2009-10-14 11:50:00,21.86,21.86,21.81,21.81,76000.0,20.1615,20.1615,20.1154,20.1154,76000.0
2009-10-14 11:55:00,21.81,21.81,21.78,21.78,142000.0,20.1154,20.1154,20.0877,20.0877,142000.0
2009-10-14 12:00:00,21.78,21.79,21.78,21.78,134000.0,20.0877,20.097,20.0877,20.0877,134000.0
2009-10-14 12:05:00,21.78,21.78,21.74,21.74,226000.0,20.0877,20.0877,20.0508,20.0508,226000.0
2009-10-14 12:10:00,21.74,21.76,21.7,21.71,203000.0,20.0508,20.0693,20.0139,20.0232,203000.0
2009-10-14 12:15:00,21.71,21.71,21.65,21.67,200000.0,20.0232,20.0232,19.9678,19.9863,200000.0
2009-10-14 12:20:00,21.67,21.73,21.66,21.73,176000.0,19.9863,20.0416,19.9771,20.0416,176000.0
2009-10-14 12:25:00,21.73,21.73,21.68,21.68,123000.0,20.0416,20.0416,19.9955,19.9955,123000.0
2009-10-14 12:30:00,21.68,21.7,21.67,21.7,97000.0,19.9955,20.0139,19.9863,20.0139,97000.0
2009-10-14 12:35:00,21.7,21.71,21.68,21.7,85000.0,20.0139,20.0232,19.9955,20.0139,85000.0
2009-10-14 12:40:00,21.7,21.76,21.7,21.75,211000.0,20.0139,20.0693,20.0139,20.0601,211000.0
2009-10-14 12:45:00,21.76,21.82,21.74,21.76,252000.0,20.0693,20.1246,20.0508,20.0693,252000.0
2009-10-14 12:50:00,21.75,21.81,21.74,21.81,193000.0,20.0601,20.1154,20.0508,20.1154,193000.0
2009-10-14 12:55:00,21.81,21.82,21.78,21.81,160000.0,20.1154,20.1246,20.0877,20.1154,160000.0
2009-10-14 13:00:00,21.81,21.83,21.8,21.82,222000.0,20.1154,20.1338,20.1062,20.1246,222000.0
2009-10-14 13:05:00,21.82,21.82,21.79,21.81,187000.0,20.1246,20.1246,20.097,20.1154,187000.0
2009-10-14 13:10:00,21.79,21.84,21.79,21.83,221000.0,20.097,20.1431,20.097,20.1338,221000.0
2009-10-14 13:15:00,21.83,21.84,21.82,21.84,110000.0,20.1338,20.1431,20.1246,20.1431,110000.0
2009-10-14 13:20:00,21.84,21.85,21.79,21.79,161000.0,20.1431,20.1523,20.097,20.097,161000.0
2009-10-14 13:25:00,21.79,21.83,21.78,21.83,202000.0,20.097,20.1338,20.0877,20.1338,202000.0
2009-10-14 13:30:00,21.83,21.85,21.83,21.85,70000.0,20.1338,20.1523,20.1338,20.1523,70000.0
2009-10-14 13:35:00,21.85,21.89,21.85,21.88,260000.0,20.1523,20.1892,20.1523,20.18,260000.0
2009-10-14 13:40:00,21.88,21.93,21.87,21.92,209000.0,20.18,20.2261,20.1707,20.2169,209000.0
2009-10-14 13:45:00,21.93,21.93,21.9,21.9,205000.0,20.2261,20.2261,20.1984,20.1984,205000.0
2009-10-14 13:50:00,21.9,21.92,21.89,21.92,124000.0,20.1984,20.2169,20.1892,20.2169,124000.0
2009-10-14 13:55:00,21.92,21.93,21.88,21.88,231000.0,20.2169,20.2261,20.18,20.18,231000.0
2009-10-14 14:00:00,21.89,21.93,21.88,21.92,166000.0,20.1892,20.2261,20.18,20.2169,166000.0
2009-10-14 14:05:00,21.91,21.95,21.91,21.95,119000.0,20.2076,20.2445,20.2076,20.2445,119000.0
2009-10-14 14:10:00,21.95,21.96,21.89,21.91,326000.0,20.2445,20.2537,20.1892,20.2076,326000.0
2009-10-14 14:15:00,21.91,21.94,21.9,21.94,222000.0,20.2076,20.2353,20.1984,20.2353,222000.0
2009-10-14 14:20:00,21.93,21.95,21.92,21.94,257000.0,20.2261,20.2445,20.2169,20.2353,257000.0
2009-10-14 14:25:00,21.95,21.95,21.94,21.95,115000.0,20.2445,20.2445,20.2353,20.2445,115000.0
2009-10-14 14:30:00,21.95,21.98,21.95,21.98,270000.0,20.2445,20.2722,20.2445,20.2722,270000.0
2009-10-14 14:35:00,21.97,21.98,21.96,21.97,150000.0,20.263,20.2722,20.2537,20.263,150000.0
2009-10-14 14:40:00,21.97,22.0,21.97,21.99,174000.0,20.263,20.2906,20.263,20.2814,174000.0
2009-10-14 14:45:00,21.99,22.01,21.98,22.0,193000.0,20.2814,20.2999,20.2722,20.2906,193000.0
2009-10-14 14:50:00,22.01,22.03,22.0,22.03,199000.0,20.2999,20.3183,20.2906,20.3183,199000.0
2009-10-14 14:55:00,22.02,22.04,22.0,22.04,173000.0,20.3091,20.3275,20.2906,20.3275,173000.0
2009-10-14 15:00:00,22.04,22.04,22.02,22.04,129000.0,20.3275,20.3275,20.3091,20.3275,129000.0
2009-10-14 15:05:00,22.04,22.05,22.02,22.04,206000.0,20.3275,20.3368,20.3091,20.3275,206000.0
2009-10-14 15:10:00,22.05,22.1,22.05,22.08,264000.0,20.3368,20.3829,20.3368,20.3644,264000.0
2009-10-14 15:15:00,22.09,22.1,22.07,22.08,151000.0,20.3736,20.3829,20.3552,20.3644,151000.0
2009-10-14 15:20:00,22.08,22.1,22.03,22.03,206000.0,20.3644,20.3829,20.3183,20.3183,206000.0
2009-10-14 15:25:00,22.03,22.05,22.02,22.04,333000.0,20.3183,20.3368,20.3091,20.3275,333000.0
2009-10-14 15:30:00,22.04,22.04,21.97,21.98,354000.0,20.3275,20.3275,20.263,20.2722,354000.0
2009-10-14 15:35:00,21.98,22.01,21.97,21.99,385000.0,20.2722,20.2999,20.263,20.2814,385000.0
2009-10-14 15:40:00,22.0,22.01,21.96,22.0,354000.0,20.2906,20.2999,20.2537,20.2906,354000.0
2009-10-14 15:45:00,22.0,22.01,21.99,21.99,494000.0,20.2906,20.2999,20.2814,20.2814,494000.0
2009-10-14 15:50:00,21.99,22.01,21.97,21.98,475000.0,20.2814,20.2999,20.263,20.2722,475000.0
2009-10-14 15:55:00,21.98,22.0,21.94,22.0,854000.0,20.2722,20.2906,20.2353,20.2906,854000.0
2009-10-15 09:30:00,21.75,21.9,21.69,21.88,234000.0,20.0601,20.1984,20.0047,20.18,234000.0
2009-10-15 09:35:00,21.9,21.9,21.76,21.84,247000.0,20.1984,20.1984,20.0693,20.1431,247000.0
2009-10-15 09:40:00,21.82,21.84,21.8,21.84,71000.0,20.1246,20.1431,20.1062,20.1431,71000.0
2009-10-15 09:45:00,21.86,21.88,21.83,21.87,196000.0,20.1615,20.18,20.1338,20.1707,196000.0
2009-10-15 09:50:00,21.87,21.89,21.86,21.88,116000.0,20.1707,20.1892,20.1615,20.18,116000.0
2009-10-15 09:55:00,21.87,21.9,21.84,21.88,65000.0,20.1707,20.1984,20.1431,20.18,65000.0
2009-10-15 10:00:00,21.89,21.95,21.88,21.91,360000.0,20.1892,20.2445,20.18,20.2076,360000.0
2009-10-15 10:05:00,21.92,21.95,21.9,21.91,212000.0,20.2169,20.2445,20.1984,20.2076,212000.0
2009-10-15 10:10:00,21.9,21.95,21.9,21.94,235000.0,20.1984,20.2445,20.1984,20.2353,235000.0
2009-10-15 10:15:00,21.95,22.02,21.95,21.98,321000.0,20.2445,20.3091,20.2445,20.2722,321000.0
2009-10-15 10:20:00,21.97,22.01,21.96,22.0,155000.0,20.263,20.2999,20.2537,20.2906,155000.0
2009-10-15 10:25:00,22.0,22.04,21.98,22.0,173000.0,20.2906,20.3275,20.2722,20.2906,173000.0
2009-10-15 10:30:00,22.0,22.07,21.99,22.03,143000.0,20.2906,20.3552,20.2814,20.3183,143000.0
2009-10-15 10:35:00,22.04,22.05,22.03,22.05,138000.0,20.3275,20.3368,20.3183,20.3368,138000.0
2009-10-15 10:40:00,22.04,22.08,22.04,22.07,186000.0,20.3275,20.3644,20.3275,20.3552,186000.0
2009-10-15 10:45:00,22.07,22.12,22.07,22.1,294000.0,20.3552,20.4013,20.3552,20.3829,294000.0
2009-10-15 10:50:00,22.09,22.1,22.04,22.07,208000.0,20.3736,20.3829,20.3275,20.3552,208000.0
2009-10-15 10:55:00,22.06,22.09,22.03,22.08,387000.0,20.346,20.3736,20.3183,20.3644,387000.0
2009-10-15 11:00:00,22.09,22.14,22.09,22.14,273000.0,20.3736,20.4198,20.3736,20.4198,273000.0
2009-10-15 11:05:00,22.13,22.14,22.07,22.09,230000.0,20.4105,20.4198,20.3552,20.3736,230000.0
2009-10-15 11:10:00,22.1,22.12,22.07,22.08,261000.0,20.3829,20.4013,20.3552,20.3644,261000.0
2009-10-15 11:15:00,22.07,22.1,22.03,22.03,250000.0,20.3552,20.3829,20.3183,20.3183,250000.0
2009-10-15 11:20:00,22.03,22.04,22.03,22.04,176000.0,20.3183,20.3275,20.3183,20.3275,176000.0
2009-10-15 11:25:00,22.04,22.04,21.97,22.0,296000.0,20.3275,20.3275,20.263,20.2906,296000.0
2009-10-15 11:30:00,21.99,22.0,21.98,21.99,105000.0,20.2814,20.2906,20.2722,20.2814,105000.0
2009-10-15 11:35:00,22.0,22.01,21.99,22.01,182000.0,20.2906,20.2999,20.2814,20.2999,182000.0
2009-10-15 11:40:00,22.01,22.01,21.99,22.01,68000.0,20.2999,20.2999,20.2814,20.2999,68000.0
2009-10-15 11:45:00,22.02,22.02,22.0,22.01,57000.0,20.3091,20.3091,20.2906,20.2999,57000.0
2009-10-15 11:50:00,22.01,22.02,22.01,22.02,131000.0,20.2999,20.3091,20.2999,20.3091,131000.0
2009-10-15 11:55:00,22.03,22.03,22.02,22.03,145000.0,20.3183,20.3183,20.3091,20.3183,145000.0
2009-10-15 12:00:00,22.02,22.05,22.02,22.05,89000.0,20.3091,20.3368,20.3091,20.3368,89000.0
2009-10-15 12:05:00,22.05,22.07,22.03,22.05,143000.0,20.3368,20.3552,20.3183,20.3368,143000.0
2009-10-15 12:10:00,22.06,22.07,22.05,22.06,47000.0,20.346,20.3552,20.3368,20.346,47000.0
2009-10-15 12:15:00,22.07,22.07,22.05,22.05,79000.0,20.3552,20.3552,20.3368,20.3368,79000.0
2009-10-15 12:20:00,22.05,22.07,22.04,22.07,100000.0,20.3368,20.3552,20.3275,20.3552,100000.0
2009-10-15 12:25:00,22.07,22.07,22.05,22.05,37000.0,20.3552,20.3552,20.3368,20.3368,37000.0
2009-10-15 12:30:00,22.05,22.07,22.04,22.04,169000.0,20.3368,20.3552,20.3275,20.3275,169000.0
2009-10-15 12:35:00,22.04,22.05,22.03,22.04,77000.0,20.3275,20.3368,20.3183,20.3275,77000.0
2009-10-15 12:40:00,22.03,22.06,22.03,22.05,67000.0,20.3183,20.346,20.3183,20.3368,67000.0
2009-10-15 12:45:00,22.05,22.09,22.04,22.07,88000.0,20.3368,20.3736,20.3275,20.3552,88000.0
2009-10-15 12:50:00,22.08,22.1,22.07,22.08,66000.0,20.3644,20.3829,20.3552,20.3644,66000.0
2009-10-15 12:55:00,22.08,22.13,22.08,22.12,160000.0,20.3644,20.4105,20.3644,20.4013,160000.0
2009-10-15 13:00:00,22.12,22.14,22.12,22.14,67000.0,20.4013,20.4198,20.4013,20.4198,67000.0
2009-10-15 13:05:00,22.13,22.15,22.13,22.15,108000.0,20.4105,20.429,20.4105,20.429,108000.0
2009-10-15 13:10:00,22.15,22.17,22.14,22.15,249000.0,20.429,20.4474,20.4198,20.429,249000.0
2009-10-15 13:15:00,22.15,22.16,22.15,22.16,63000.0,20.429,20.4382,20.429,20.4382,63000.0
2009-10-15 13:20:00,22.17,22.19,22.17,22.18,138000.0,20.4474,20.4659,20.4474,20.4567,138000.0
2009-10-15 13:25:00,22.19,22.21,22.18,22.21,183000.0,20.4659,20.4843,20.4567,20.4843,183000.0
2009-10-15 13:30:00,22.21,22.21,22.2,22.2,115000.0,20.4843,20.4843,20.4751,20.4751,115000.0
2009-10-15 13:35:00,22.2,22.21,22.17,22.2,249000.0,20.4751,20.4843,20.4474,20.4751,249000.0
2009-10-15 13:40:00,22.19,22.2,22.18,22.2,120000.0,20.4659,20.4751,20.4567,20.4751,120000.0
2009-10-15 13:45:00,22.2,22.24,22.19,22.22,318000.0,20.4751,20.512,20.4659,20.4935,318000.0
2009-10-15 13:50:00,22.2,22.29,22.2,22.29,369000.0,20.4751,20.5581,20.4751,20.5581,369000.0
2009-10-15 13:55:00,22.29,22.44,22.29,22.43,1107000.0,20.5581,20.6964,20.5581,20.6872,1107000.0
2009-10-15 14:00:00,22.44,22.54,22.41,22.53,1580000.0,20.6964,20.7887,20.6688,20.7795,1580000.0
2009-10-15 14:05:00,22.53,22.63,22.49,22.5,1123000.0,20.7795,20.8717,20.7426,20.7518,1123000.0
2009-10-15 14:10:00,22.5,22.5,22.4,22.48,918000.0,20.7518,20.7518,20.6596,20.7333,918000.0
2009-10-15 14:15:00,22.48,22.49,22.43,22.47,371000.0,20.7333,20.7426,20.6872,20.7241,371000.0
2009-10-15 14:20:00,22.47,22.49,22.4,22.49,282000.0,20.7241,20.7426,20.6596,20.7426,282000.0
2009-10-15 14:25:00,22.49,22.53,22.46,22.5,273000.0,20.7426,20.7795,20.7149,20.7518,273000.0
2009-10-15 14:30:00,22.49,22.52,22.48,22.5,206000.0,20.7426,20.7702,20.7333,20.7518,206000.0
2009-10-15 14:35:00,22.5,22.52,22.47,22.49,239000.0,20.7518,20.7702,20.7241,20.7426,239000.0
2009-10-15 14:40:00,22.49,22.54,22.48,22.54,235000.0,20.7426,20.7887,20.7333,20.7887,235000.0
2009-10-15 14:45:00,22.54,22.66,22.53,22.6,646000.0,20.7887,20.8994,20.7795,20.844,646000.0
2009-10-15 14:50:00,22.61,22.72,22.58,22.7,609000.0,20.8532,20.9547,20.8256,20.9362,609000.0
2009-10-15 14:55:00,22.7,22.72,22.66,22.72,420000.0,20.9362,20.9547,20.8994,20.9547,420000.0
2009-10-15 15:00:00,22.7,22.7,22.67,22.69,316000.0,20.9362,20.9362,20.9086,20.927,316000.0
2009-10-15 15:05:00,22.69,22.69,22.63,22.68,357000.0,20.927,20.927,20.8717,20.9178,357000.0
2009-10-15 15:10:00,22.68,22.71,22.66,22.67,273000.0,20.9178,20.9455,20.8994,20.9086,273000.0
2009-10-15 15:15:00,22.67,22.71,22.65,22.66,278000.0,20.9086,20.9455,20.8901,20.8994,278000.0
2009-10-15 15:20:00,22.68,22.68,22.56,22.58,583000.0,20.9178,20.9178,20.8071,20.8256,583000.0
2009-10-15 15:25:00,22.57,22.58,22.5,22.53,558000.0,20.8163,20.8256,20.7518,20.7795,558000.0
2009-10-15 15:30:00,22.53,22.56,22.5,22.5,371000.0,20.7795,20.8071,20.7518,20.7518,371000.0
2009-10-15 15:35:00,22.5,22.53,22.47,22.53,455000.0,20.7518,20.7795,20.7241,20.7795,455000.0
2009-10-15 15:40:00,22.51,22.58,22.51,22.55,551000.0,20.761,20.8256,20.761,20.7979,551000.0
2009-10-15 15:45:00,22.56,22.56,22.52,22.56,467000.0,20.8071,20.8071,20.7702,20.8071,467000.0
2009-10-15 15:50:00,22.55,22.62,22.54,22.56,782000.0,20.7979,20.8625,20.7887,20.8071,782000.0
2009-10-15 15:55:00,22.54,22.58,22.48,22.5,1225000.0,20.7887,20.8256,20.7333,20.7518,1225000.0
2009-10-16 09:30:00,22.38,22.5,22.33,22.43,914000.0,20.6411,20.7518,20.595,20.6872,914000.0
2009-10-16 09:35:00,22.43,22.54,22.4,22.52,433000.0,20.6872,20.7887,20.6596,20.7702,433000.0
2009-10-16 09:40:00,22.53,22.57,22.36,22.36,245000.0,20.7795,20.8163,20.6227,20.6227,245000.0
2009-10-16 09:45:00,22.37,22.41,22.37,22.37,120000.0,20.6319,20.6688,20.6319,20.6319,120000.0
2009-10-16 09:50:00,22.37,22.44,22.35,22.36,198000.0,20.6319,20.6964,20.6134,20.6227,198000.0
2009-10-16 09:55:00,22.35,22.36,22.31,22.33,207000.0,20.6134,20.6227,20.5765,20.595,207000.0
2009-10-16 10:00:00,22.33,22.34,22.18,22.23,306000.0,20.595,20.6042,20.4567,20.5028,306000.0
2009-10-16 10:05:00,22.2,22.35,22.2,22.33,201000.0,20.4751,20.6134,20.4751,20.595,201000.0
2009-10-16 10:10:00,22.34,22.39,22.32,22.38,171000.0,20.6042,20.6503,20.5858,20.6411,171000.0
2009-10-16 10:15:00,22.39,22.43,22.38,22.41,327000.0,20.6503,20.6872,20.6411,20.6688,327000.0
2009-10-16 10:20:00,22.42,22.44,22.39,22.41,123000.0,20.678,20.6964,20.6503,20.6688,123000.0
2009-10-16 10:25:00,22.41,22.45,22.4,22.41,142000.0,20.6688,20.7057,20.6596,20.6688,142000.0
2009-10-16 10:30:00,22.42,22.44,22.39,22.43,112000.0,20.678,20.6964,20.6503,20.6872,112000.0
2009-10-16 10:35:00,22.45,22.5,22.43,22.49,137000.0,20.7057,20.7518,20.6872,20.7426,137000.0
2009-10-16 10:40:00,22.48,22.53,22.46,22.52,131000.0,20.7333,20.7795,20.7149,20.7702,131000.0
2009-10-16 10:45:00,22.53,22.53,22.46,22.48,218000.0,20.7795,20.7795,20.7149,20.7333,218000.0
2009-10-16 10:50:00,22.48,22.53,22.46,22.49,111000.0,20.7333,20.7795,20.7149,20.7426,111000.0
2009-10-16 10:55:00,22.49,22.55,22.47,22.53,96000.0,20.7426,20.7979,20.7241,20.7795,96000.0
2009-10-16 11:00:00,22.53,22.53,22.47,22.48,94000.0,20.7795,20.7795,20.7241,20.7333,94000.0
2009-10-16 11:05:00,22.47,22.49,22.45,22.46,116000.0,20.7241,20.7426,20.7057,20.7149,116000.0
2009-10-16 11:10:00,22.45,22.46,22.38,22.39,180000.0,20.7057,20.7149,20.6411,20.6503,180000.0
2009-10-16 11:15:00,22.39,22.47,22.38,22.46,103000.0,20.6503,20.7241,20.6411,20.7149,103000.0
2009-10-16 11:20:00,22.47,22.5,22.46,22.5,89000.0,20.7241,20.7518,20.7149,20.7518,89000.0
2009-10-16 11:25:00,22.49,22.5,22.46,22.49,57000.0,20.7426,20.7518,20.7149,20.7426,57000.0
2009-10-16 11:30:00,22.49,22.5,22.47,22.49,85000.0,20.7426,20.7518,20.7241,20.7426,85000.0
2009-10-16 11:35:00,22.49,22.54,22.49,22.53,157000.0,20.7426,20.7887,20.7426,20.7795,157000.0
2009-10-16 11:40:00,22.52,22.52,22.47,22.49,89000.0,20.7702,20.7702,20.7241,20.7426,89000.0
2009-10-16 11:45:00,22.48,22.48,22.46,22.47,71000.0,20.7333,20.7333,20.7149,20.7241,71000.0
2009-10-16 11:50:00,22.47,22.48,22.45,22.46,65000.0,20.7241,20.7333,20.7057,20.7149,65000.0
2009-10-16 11:55:00,22.47,22.5,22.46,22.5,71000.0,20.7241,20.7518,20.7149,20.7518,71000.0
2009-10-16 12:00:00,22.5,22.54,22.49,22.53,90000.0,20.7518,20.7887,20.7426,20.7795,90000.0
2009-10-16 12:05:00,22.52,22.55,22.51,22.51,130000.0,20.7702,20.7979,20.761,20.761,130000.0
2009-10-16 12:10:00,22.53,22.53,22.48,22.5,129000.0,20.7795,20.7795,20.7333,20.7518,129000.0
2009-10-16 12:15:00,22.49,22.5,22.48,22.49,52000.0,20.7426,20.7518,20.7333,20.7426,52000.0
2009-10-16 12:20:00,22.49,22.5,22.48,22.5,72000.0,20.7426,20.7518,20.7333,20.7518,72000.0
2009-10-16 12:25:00,22.5,22.54,22.5,22.5,138000.0,20.7518,20.7887,20.7518,20.7518,138000.0
2009-10-16 12:30:00,22.5,22.59,22.5,22.58,192000.0,20.7518,20.8348,20.7518,20.8256,192000.0
2009-10-16 12:35:00,22.59,22.59,22.56,22.57,37000.0,20.8348,20.8348,20.8071,20.8163,37000.0
2009-10-16 12:40:00,22.56,22.56,22.53,22.53,55000.0,20.8071,20.8071,20.7795,20.7795,55000.0
2009-10-16 12:45:00,22.53,22.53,22.5,22.52,71000.0,20.7795,20.7795,20.7518,20.7702,71000.0
2009-10-16 12:50:00,22.53,22.53,22.5,22.5,111000.0,20.7795,20.7795,20.7518,20.7518,111000.0
2009-10-16 12:55:00,22.52,22.53,22.49,22.52,93000.0,20.7702,20.7795,20.7426,20.7702,93000.0
2009-10-16 13:00:00,22.52,22.53,22.5,22.51,74000.0,20.7702,20.7795,20.7518,20.761,74000.0
2009-10-16 13:05:00,22.51,22.53,22.49,22.52,116000.0,20.761,20.7795,20.7426,20.7702,116000.0
2009-10-16 13:10:00,22.52,22.57,22.52,22.57,103000.0,20.7702,20.8163,20.7702,20.8163,103000.0
2009-10-16 13:15:00,22.57,22.57,22.54,22.54,129000.0,20.8163,20.8163,20.7887,20.7887,129000.0
2009-10-16 13:20:00,22.54,22.58,22.54,22.57,145000.0,20.7887,20.8256,20.7887,20.8163,145000.0
2009-10-16 13:25:00,22.58,22.58,22.52,22.54,179000.0,20.8256,20.8256,20.7702,20.7887,179000.0
2009-10-16 13:30:00,22.56,22.59,22.53,22.53,57000.0,20.8071,20.8348,20.7795,20.7795,57000.0
2009-10-16 13:35:00,22.53,22.55,22.53,22.54,82000.0,20.7795,20.7979,20.7795,20.7887,82000.0
2009-10-16 13:40:00,22.54,22.57,22.54,22.54,64000.0,20.7887,20.8163,20.7887,20.7887,64000.0
2009-10-16 13:45:00,22.54,22.56,22.52,22.56,82000.0,20.7887,20.8071,20.7702,20.8071,82000.0
2009-10-16 13:50:00,22.56,22.59,22.55,22.56,68000.0,20.8071,20.8348,20.7979,20.8071,68000.0
2009-10-16 13:55:00,22.56,22.58,22.54,22.56,101000.0,20.8071,20.8256,20.7887,20.8071,101000.0
2009-10-16 14:00:00,22.54,22.56,22.51,22.53,159000.0,20.7887,20.8071,20.761,20.7795,159000.0
2009-10-16 14:05:00,22.53,22.55,22.52,22.53,85000.0,20.7795,20.7979,20.7702,20.7795,85000.0
2009-10-16 14:10:00,22.53,22.57,22.52,22.56,124000.0,20.7795,20.8163,20.7702,20.8071,124000.0
2009-10-16 14:15:00,22.56,22.56,22.52,22.54,75000.0,20.8071,20.8071,20.7702,20.7887,75000.0
2009-10-16 14:20:00,22.54,22.57,22.54,22.57,89000.0,20.7887,20.8163,20.7887,20.8163,89000.0
2009-10-16 14:25:00,22.57,22.58,22.53,22.54,94000.0,20.8163,20.8256,20.7795,20.7887,94000.0
2009-10-16 14:30:00,22.54,22.54,22.51,22.52,122000.0,20.7887,20.7887,20.761,20.7702,122000.0
2009-10-16 14:35:00,22.51,22.52,22.49,22.51,144000.0,20.761,20.7702,20.7426,20.761,144000.0
2009-10-16 14:40:00,22.5,22.52,22.49,22.51,156000.0,20.7518,20.7702,20.7426,20.761,156000.0
2009-10-16 14:45:00,22.5,22.52,22.5,22.51,48000.0,20.7518,20.7702,20.7518,20.761,48000.0
2009-10-16 14:50:00,22.51,22.52,22.48,22.49,182000.0,20.761,20.7702,20.7333,20.7426,182000.0
2009-10-16 14:55:00,22.49,22.5,22.49,22.5,65000.0,20.7426,20.7518,20.7426,20.7518,65000.0
2009-10-16 15:00:00,22.5,22.54,22.5,22.52,140000.0,20.7518,20.7887,20.7518,20.7702,140000.0
2009-10-16 15:05:00,22.53,22.54,22.49,22.49,79000.0,20.7795,20.7887,20.7426,20.7426,79000.0
2009-10-16 15:10:00,22.49,22.51,22.48,22.5,123000.0,20.7426,20.761,20.7333,20.7518,123000.0
2009-10-16 15:15:00,22.5,22.51,22.47,22.49,102000.0,20.7518,20.761,20.7241,20.7426,102000.0
2009-10-16 15:20:00,22.5,22.5,22.48,22.48,95000.0,20.7518,20.7518,20.7333,20.7333,95000.0
2009-10-16 15:25:00,22.48,22.48,22.46,22.47,150000.0,20.7333,20.7333,20.7149,20.7241,150000.0
2009-10-16 15:30:00,22.48,22.49,22.46,22.49,182000.0,20.7333,20.7426,20.7149,20.7426,182000.0
2009-10-16 15:35:00,22.49,22.49,22.46,22.47,170000.0,20.7426,20.7426,20.7149,20.7241,170000.0
2009-10-16 15:40:00,22.47,22.51,22.47,22.5,316000.0,20.7241,20.761,20.7241,20.7518,316000.0
2009-10-16 15:45:00,22.49,22.51,22.48,22.49,199000.0,20.7426,20.761,20.7333,20.7426,199000.0
2009-10-16 15:50:00,22.49,22.49,22.38,22.4,501000.0,20.7426,20.7426,20.6411,20.6596,501000.0
2009-10-16 15:55:00,22.4,22.42,22.32,22.37,1028000.0,20.6596,20.678,20.5858,20.6319,1028000.0
2009-10-19 09:30:00,22.4,22.45,22.31,22.33,200000.0,20.6596,20.7057,20.5765,20.595,200000.0
2009-10-19 09:35:00,22.33,22.44,22.32,22.38,140000.0,20.595,20.6964,20.5858,20.6411,140000.0
2009-10-19 09:40:00,22.38,22.44,22.33,22.35,218000.0,20.6411,20.6964,20.595,20.6134,218000.0
2009-10-19 09:45:00,22.35,22.35,22.2,22.27,335000.0,20.6134,20.6134,20.4751,20.5397,335000.0
2009-10-19 09:50:00,22.27,22.28,22.2,22.2,183000.0,20.5397,20.5489,20.4751,20.4751,183000.0
2009-10-19 09:55:00,22.2,22.21,22.19,22.2,215000.0,20.4751,20.4843,20.4659,20.4751,215000.0
2009-10-19 10:00:00,22.2,22.31,22.2,22.31,184000.0,20.4751,20.5765,20.4751,20.5765,184000.0
2009-10-19 10:05:00,22.33,22.37,22.32,22.36,251000.0,20.595,20.6319,20.5858,20.6227,251000.0
2009-10-19 10:10:00,22.35,22.4,22.34,22.38,70000.0,20.6134,20.6596,20.6042,20.6411,70000.0
2009-10-19 10:15:00,22.38,22.38,22.3,22.33,106000.0,20.6411,20.6411,20.5673,20.595,106000.0
2009-10-19 10:20:00,22.31,22.35,22.31,22.33,79000.0,20.5765,20.6134,20.5765,20.595,79000.0
2009-10-19 10:25:00,22.33,22.35,22.33,22.35,49000.0,20.595,20.6134,20.595,20.6134,49000.0
2009-10-19 10:30:00,22.35,22.37,22.33,22.34,106000.0,20.6134,20.6319,20.595,20.6042,106000.0
2009-10-19 10:35:00,22.33,22.33,22.28,22.3,118000.0,20.595,20.595,20.5489,20.5673,118000.0
2009-10-19 10:40:00,22.29,22.3,22.24,22.25,231000.0,20.5581,20.5673,20.512,20.5212,231000.0
2009-10-19 10:45:00,22.25,22.3,22.24,22.28,164000.0,20.5212,20.5673,20.512,20.5489,164000.0
2009-10-19 10:50:00,22.28,22.3,22.27,22.28,131000.0,20.5489,20.5673,20.5397,20.5489,131000.0
2009-10-19 10:55:00,22.27,22.29,22.26,22.27,120000.0,20.5397,20.5581,20.5304,20.5397,120000.0
2009-10-19 11:00:00,22.27,22.31,22.27,22.29,131000.0,20.5397,20.5765,20.5397,20.5581,131000.0
2009-10-19 11:05:00,22.29,22.3,22.26,22.27,92000.0,20.5581,20.5673,20.5304,20.5397,92000.0
2009-10-19 11:10:00,22.27,22.33,22.27,22.32,63000.0,20.5397,20.595,20.5397,20.5858,63000.0
2009-10-19 11:15:00,22.32,22.39,22.32,22.38,168000.0,20.5858,20.6503,20.5858,20.6411,168000.0
2009-10-19 11:20:00,22.38,22.4,22.37,22.4,98000.0,20.6411,20.6596,20.6319,20.6596,98000.0
2009-10-19 11:25:00,22.4,22.42,22.39,22.41,142000.0,20.6596,20.678,20.6503,20.6688,142000.0
2009-10-19 11:30:00,22.41,22.42,22.38,22.38,63000.0,20.6688,20.678,20.6411,20.6411,63000.0
2009-10-19 11:35:00,22.38,22.41,22.38,22.4,67000.0,20.6411,20.6688,20.6411,20.6596,67000.0
2009-10-19 11:40:00,22.4,22.42,22.39,22.41,61000.0,20.6596,20.678,20.6503,20.6688,61000.0
2009-10-19 11:45:00,22.4,22.41,22.37,22.37,47000.0,20.6596,20.6688,20.6319,20.6319,47000.0
2009-10-19 11:50:00,22.38,22.4,22.37,22.37,112000.0,20.6411,20.6596,20.6319,20.6319,112000.0
2009-10-19 11:55:00,22.38,22.38,22.34,22.35,38000.0,20.6411,20.6411,20.6042,20.6134,38000.0
2009-10-19 12:00:00,22.35,22.43,22.35,22.43,205000.0,20.6134,20.6872,20.6134,20.6872,205000.0
2009-10-19 12:05:00,22.43,22.5,22.42,22.48,329000.0,20.6872,20.7518,20.678,20.7333,329000.0
2009-10-19 12:10:00,22.48,22.53,22.48,22.51,140000.0,20.7333,20.7795,20.7333,20.761,140000.0
2009-10-19 12:15:00,22.51,22.52,22.5,22.51,49000.0,20.761,20.7702,20.7518,20.761,49000.0
2009-10-19 12:20:00,22.5,22.51,22.49,22.5,44000.0,20.7518,20.761,20.7426,20.7518,44000.0
2009-10-19 12:25:00,22.5,22.54,22.5,22.5,100000.0,20.7518,20.7887,20.7518,20.7518,100000.0
2009-10-19 12:30:00,22.5,22.5,22.43,22.44,89000.0,20.7518,20.7518,20.6872,20.6964,89000.0
2009-10-19 12:35:00,22.43,22.44,22.41,22.41,77000.0,20.6872,20.6964,20.6688,20.6688,77000.0
2009-10-19 12:40:00,22.41,22.43,22.4,22.43,99000.0,20.6688,20.6872,20.6596,20.6872,99000.0
2009-10-19 12:45:00,22.44,22.48,22.44,22.47,46000.0,20.6964,20.7333,20.6964,20.7241,46000.0
2009-10-19 12:50:00,22.47,22.48,22.44,22.45,27000.0,20.7241,20.7333,20.6964,20.7057,27000.0
2009-10-19 12:55:00,22.45,22.49,22.45,22.49,26000.0,20.7057,20.7426,20.7057,20.7426,26000.0
2009-10-19 13:00:00,22.48,22.49,22.45,22.47,39000.0,20.7333,20.7426,20.7057,20.7241,39000.0
2009-10-19 13:05:00,22.46,22.48,22.46,22.47,62000.0,20.7149,20.7333,20.7149,20.7241,62000.0
2009-10-19 13:10:00,22.48,22.51,22.48,22.51,55000.0,20.7333,20.761,20.7333,20.761,55000.0
2009-10-19 13:15:00,22.51,22.51,22.46,22.46,29000.0,20.761,20.761,20.7149,20.7149,29000.0
2009-10-19 13:20:00,22.46,22.48,22.45,22.46,57000.0,20.7149,20.7333,20.7057,20.7149,57000.0
2009-10-19 13:25:00,22.46,22.48,22.45,22.46,53000.0,20.7149,20.7333,20.7057,20.7149,53000.0
2009-10-19 13:30:00,22.47,22.48,22.47,22.47,21000.0,20.7241,20.7333,20.7241,20.7241,21000.0
2009-10-19 13:35:00,22.47,22.51,22.46,22.51,157000.0,20.7241,20.761,20.7149,20.761,157000.0
2009-10-19 13:40:00,22.5,22.51,22.48,22.49,70000.0,20.7518,20.761,20.7333,20.7426,70000.0
2009-10-19 13:45:00,22.48,22.49,22.46,22.47,45000.0,20.7333,20.7426,20.7149,20.7241,45000.0
2009-10-19 13:50:00,22.47,22.48,22.46,22.48,14000.0,20.7241,20.7333,20.7149,20.7333,14000.0
2009-10-19 13:55:00,22.48,22.5,22.48,22.5,23000.0,20.7333,20.7518,20.7333,20.7518,23000.0
2009-10-19 14:00:00,22.5,22.53,22.49,22.52,104000.0,20.7518,20.7795,20.7426,20.7702,104000.0
2009-10-19 14:05:00,22.52,22.54,22.52,22.53,90000.0,20.7702,20.7887,20.7702,20.7795,90000.0
2009-10-19 14:10:00,22.53,22.55,22.52,22.54,93000.0,20.7795,20.7979,20.7702,20.7887,93000.0
2009-10-19 14:15:00,22.54,22.57,22.54,22.55,105000.0,20.7887,20.8163,20.7887,20.7979,105000.0
2009-10-19 14:20:00,22.53,22.54,22.48,22.54,104000.0,20.7795,20.7887,20.7333,20.7887,104000.0
2009-10-19 14:25:00,22.53,22.54,22.53,22.54,25000.0,20.7795,20.7887,20.7795,20.7887,25000.0
2009-10-19 14:30:00,22.54,22.56,22.54,22.55,47000.0,20.7887,20.8071,20.7887,20.7979,47000.0
2009-10-19 14:35:00,22.54,22.54,22.52,22.54,73000.0,20.7887,20.7887,20.7702,20.7887,73000.0
2009-10-19 14:40:00,22.54,22.58,22.54,22.56,91000.0,20.7887,20.8256,20.7887,20.8071,91000.0
2009-10-19 14:45:00,22.56,22.56,22.53,22.55,63000.0,20.8071,20.8071,20.7795,20.7979,63000.0
2009-10-19 14:50:00,22.55,22.57,22.55,22.56,48000.0,20.7979,20.8163,20.7979,20.8071,48000.0
2009-10-19 14:55:00,22.55,22.61,22.55,22.61,171000.0,20.7979,20.8532,20.7979,20.8532,171000.0
2009-10-19 15:00:00,22.6,22.61,22.56,22.58,147000.0,20.844,20.8532,20.8071,20.8256,147000.0
2009-10-19 15:05:00,22.58,22.58,22.56,22.57,48000.0,20.8256,20.8256,20.8071,20.8163,48000.0
2009-10-19 15:10:00,22.57,22.58,22.56,22.56,94000.0,20.8163,20.8256,20.8071,20.8071,94000.0
2009-10-19 15:15:00,22.56,22.58,22.54,22.57,89000.0,20.8071,20.8256,20.7887,20.8163,89000.0
2009-10-19 15:20:00,22.57,22.57,22.51,22.51,205000.0,20.8163,20.8163,20.761,20.761,205000.0
2009-10-19 15:25:00,22.51,22.53,22.48,22.51,184000.0,20.761,20.7795,20.7333,20.761,184000.0
2009-10-19 15:30:00,22.5,22.52,22.5,22.5,95000.0,20.7518,20.7702,20.7518,20.7518,95000.0
2009-10-19 15:35:00,22.5,22.51,22.49,22.49,65000.0,20.7518,20.761,20.7426,20.7426,65000.0
2009-10-19 15:40:00,22.49,22.58,22.49,22.56,273000.0,20.7426,20.8256,20.7426,20.8071,273000.0
2009-10-19 15:45:00,22.55,22.6,22.55,22.6,230000.0,20.7979,20.844,20.7979,20.844,230000.0
2009-10-19 15:50:00,22.6,22.6,22.54,22.54,254000.0,20.844,20.844,20.7887,20.7887,254000.0
2009-10-19 15:55:00,22.54,22.57,22.53,22.55,411000.0,20.7887,20.8163,20.7795,20.7979,411000.0
2009-10-20 09:30:00,22.72,22.72,22.5,22.53,170000.0,20.9547,20.9547,20.7518,20.7795,170000.0
2009-10-20 09:35:00,22.52,22.54,22.42,22.44,222000.0,20.7702,20.7887,20.678,20.6964,222000.0
2009-10-20 09:40:00,22.43,22.51,22.43,22.47,53000.0,20.6872,20.761,20.6872,20.7241,53000.0
2009-10-20 09:45:00,22.46,22.54,22.46,22.54,74000.0,20.7149,20.7887,20.7149,20.7887,74000.0
2009-10-20 09:50:00,22.54,22.58,22.5,22.58,118000.0,20.7887,20.8256,20.7518,20.8256,118000.0
2009-10-20 09:55:00,22.57,22.67,22.57,22.67,231000.0,20.8163,20.9086,20.8163,20.9086,231000.0
2009-10-20 10:00:00,22.67,22.69,22.64,22.68,186000.0,20.9086,20.927,20.8809,20.9178,186000.0
2009-10-20 10:05:00,22.66,22.67,22.61,22.63,99000.0,20.8994,20.9086,20.8532,20.8717,99000.0
2009-10-20 10:10:00,22.63,22.66,22.62,22.64,87000.0,20.8717,20.8994,20.8625,20.8809,87000.0
2009-10-20 10:15:00,22.62,22.63,22.57,22.6,68000.0,20.8625,20.8717,20.8163,20.844,68000.0
2009-10-20 10:20:00,22.6,22.63,22.59,22.63,45000.0,20.844,20.8717,20.8348,20.8717,45000.0
2009-10-20 10:25:00,22.62,22.65,22.62,22.64,73000.0,20.8625,20.8901,20.8625,20.8809,73000.0
2009-10-20 10:30:00,22.64,22.65,22.59,22.59,90000.0,20.8809,20.8901,20.8348,20.8348,90000.0
2009-10-20 10:35:00,22.59,22.63,22.58,22.59,149000.0,20.8348,20.8717,20.8256,20.8348,149000.0
2009-10-20 10:40:00,22.61,22.63,22.58,22.61,114000.0,20.8532,20.8717,20.8256,20.8532,114000.0
2009-10-20 10:45:00,22.6,22.65,22.58,22.61,158000.0,20.844,20.8901,20.8256,20.8532,158000.0
2009-10-20 10:50:00,22.6,22.64,22.6,22.64,31000.0,20.844,20.8809,20.844,20.8809,31000.0
2009-10-20 10:55:00,22.62,22.65,22.62,22.64,70000.0,20.8625,20.8901,20.8625,20.8809,70000.0
2009-10-20 11:00:00,22.64,22.65,22.6,22.6,45000.0,20.8809,20.8901,20.844,20.844,45000.0
2009-10-20 11:05:00,22.61,22.61,22.57,22.58,92000.0,20.8532,20.8532,20.8163,20.8256,92000.0
2009-10-20 11:10:00,22.57,22.58,22.55,22.58,60000.0,20.8163,20.8256,20.7979,20.8256,60000.0
2009-10-20 11:15:00,22.58,22.62,22.57,22.6,130000.0,20.8256,20.8625,20.8163,20.844,130000.0
2009-10-20 11:20:00,22.6,22.6,22.58,22.59,85000.0,20.844,20.844,20.8256,20.8348,85000.0
2009-10-20 11:25:00,22.59,22.59,22.57,22.57,51000.0,20.8348,20.8348,20.8163,20.8163,51000.0
2009-10-20 11:30:00,22.57,22.57,22.53,22.54,123000.0,20.8163,20.8163,20.7795,20.7887,123000.0
2009-10-20 11:35:00,22.54,22.54,22.41,22.42,433000.0,20.7887,20.7887,20.6688,20.678,433000.0
2009-10-20 11:40:00,22.43,22.44,22.4,22.4,147000.0,20.6872,20.6964,20.6596,20.6596,147000.0
2009-10-20 11:45:00,22.41,22.42,22.38,22.4,173000.0,20.6688,20.678,20.6411,20.6596,173000.0
2009-10-20 11:50:00,22.4,22.44,22.39,22.42,129000.0,20.6596,20.6964,20.6503,20.678,129000.0
2009-10-20 11:55:00,22.41,22.44,22.41,22.42,69000.0,20.6688,20.6964,20.6688,20.678,69000.0
2009-10-20 12:00:00,22.42,22.44,22.41,22.43,70000.0,20.678,20.6964,20.6688,20.6872,70000.0
2009-10-20 12:05:00,22.43,22.43,22.39,22.41,124000.0,20.6872,20.6872,20.6503,20.6688,124000.0
2009-10-20 12:10:00,22.41,22.41,22.37,22.38,64000.0,20.6688,20.6688,20.6319,20.6411,64000.0
2009-10-20 12:15:00,22.38,22.41,22.38,22.4,104000.0,20.6411,20.6688,20.6411,20.6596,104000.0
2009-10-20 12:20:00,22.39,22.4,22.39,22.39,74000.0,20.6503,20.6596,20.6503,20.6503,74000.0
2009-10-20 12:25:00,22.39,22.42,22.39,22.41,55000.0,20.6503,20.678,20.6503,20.6688,55000.0
2009-10-20 12:30:00,22.41,22.42,22.4,22.41,83000.0,20.6688,20.678,20.6596,20.6688,83000.0
2009-10-20 12:35:00,22.42,22.42,22.39,22.39,62000.0,20.678,20.678,20.6503,20.6503,62000.0
2009-10-20 12:40:00,22.39,22.45,22.39,22.45,92000.0,20.6503,20.7057,20.6503,20.7057,92000.0
2009-10-20 12:45:00,22.45,22.48,22.43,22.47,62000.0,20.7057,20.7333,20.6872,20.7241,62000.0
2009-10-20 12:50:00,22.47,22.53,22.47,22.53,94000.0,20.7241,20.7795,20.7241,20.7795,94000.0
2009-10-20 12:55:00,22.53,22.53,22.48,22.48,108000.0,20.7795,20.7795,20.7333,20.7333,108000.0
2009-10-20 13:00:00,22.48,22.5,22.48,22.49,40000.0,20.7333,20.7518,20.7333,20.7426,40000.0
2009-10-20 13:05:00,22.49,22.49,22.48,22.48,18000.0,20.7426,20.7426,20.7333,20.7333,18000.0
2009-10-20 13:10:00,22.48,22.52,22.48,22.51,46000.0,20.7333,20.7702,20.7333,20.761,46000.0
2009-10-20 13:15:00,22.52,22.52,22.49,22.49,23000.0,20.7702,20.7702,20.7426,20.7426,23000.0
2009-10-20 13:20:00,22.49,22.49,22.46,22.46,23000.0,20.7426,20.7426,20.7149,20.7149,23000.0
2009-10-20 13:25:00,22.46,22.46,22.43,22.45,66000.0,20.7149,20.7149,20.6872,20.7057,66000.0
2009-10-20 13:30:00,22.44,22.45,22.43,22.44,43000.0,20.6964,20.7057,20.6872,20.6964,43000.0
2009-10-20 13:35:00,22.45,22.45,22.42,22.43,54000.0,20.7057,20.7057,20.678,20.6872,54000.0
2009-10-20 13:40:00,22.43,22.43,22.4,22.4,58000.0,20.6872,20.6872,20.6596,20.6596,58000.0
2009-10-20 13:45:00,22.41,22.42,22.41,22.42,55000.0,20.6688,20.678,20.6688,20.678,55000.0
2009-10-20 13:50:00,22.42,22.42,22.39,22.39,63000.0,20.678,20.678,20.6503,20.6503,63000.0
2009-10-20 13:55:00,22.39,22.39,22.34,22.36,83000.0,20.6503,20.6503,20.6042,20.6227,83000.0
2009-10-20 14:00:00,22.35,22.38,22.35,22.37,64000.0,20.6134,20.6411,20.6134,20.6319,64000.0
2009-10-20 14:05:00,22.37,22.42,22.37,22.42,67000.0,20.6319,20.678,20.6319,20.678,67000.0
2009-10-20 14:10:00,22.42,22.42,22.4,22.41,49000.0,20.678,20.678,20.6596,20.6688,49000.0
2009-10-20 14:15:00,22.41,22.44,22.41,22.43,162000.0,20.6688,20.6964,20.6688,20.6872,162000.0
2009-10-20 14:20:00,22.43,22.43,22.36,22.36,115000.0,20.6872,20.6872,20.6227,20.6227,115000.0
2009-10-20 14:25:00,22.36,22.37,22.32,22.33,113000.0,20.6227,20.6319,20.5858,20.595,113000.0
2009-10-20 14:30:00,22.33,22.33,22.31,22.33,134000.0,20.595,20.595,20.5765,20.595,134000.0
2009-10-20 14:35:00,22.33,22.39,22.33,22.39,73000.0,20.595,20.6503,20.595,20.6503,73000.0
2009-10-20 14:40:00,22.39,22.39,22.36,22.38,112000.0,20.6503,20.6503,20.6227,20.6411,112000.0
2009-10-20 14:45:00,22.38,22.4,22.37,22.4,44000.0,20.6411,20.6596,20.6319,20.6596,44000.0
2009-10-20 14:50:00,22.4,22.42,22.4,22.4,51000.0,20.6596,20.678,20.6596,20.6596,51000.0
2009-10-20 14:55:00,22.41,22.44,22.41,22.44,88000.0,20.6688,20.6964,20.6688,20.6964,88000.0
2009-10-20 15:00:00,22.44,22.48,22.43,22.47,177000.0,20.6964,20.7333,20.6872,20.7241,177000.0
2009-10-20 15:05:00,22.46,22.47,22.43,22.44,162000.0,20.7149,20.7241,20.6872,20.6964,162000.0
2009-10-20 15:10:00,22.44,22.48,22.44,22.46,104000.0,20.6964,20.7333,20.6964,20.7149,104000.0
2009-10-20 15:15:00,22.46,22.48,22.41,22.41,114000.0,20.7149,20.7333,20.6688,20.6688,114000.0
2009-10-20 15:20:00,22.41,22.43,22.37,22.39,160000.0,20.6688,20.6872,20.6319,20.6503,160000.0
2009-10-20 15:25:00,22.39,22.42,22.39,22.42,77000.0,20.6503,20.678,20.6503,20.678,77000.0
2009-10-20 15:30:00,22.42,22.48,22.42,22.48,84000.0,20.678,20.7333,20.678,20.7333,84000.0
2009-10-20 15:35:00,22.47,22.5,22.47,22.49,109000.0,20.7241,20.7518,20.7241,20.7426,109000.0
2009-10-20 15:40:00,22.49,22.53,22.49,22.51,156000.0,20.7426,20.7795,20.7426,20.761,156000.0
2009-10-20 15:45:00,22.51,22.52,22.49,22.51,116000.0,20.761,20.7702,20.7426,20.761,116000.0
2009-10-20 15:50:00,22.52,22.52,22.48,22.5,201000.0,20.7702,20.7702,20.7333,20.7518,201000.0
2009-10-20 15:55:00,22.5,22.52,22.47,22.49,367000.0,20.7518,20.7702,20.7241,20.7426,367000.0
2009-10-21 09:30:00,22.33,22.52,22.33,22.43,153000.0,20.595,20.7702,20.595,20.6872,153000.0
2009-10-21 09:35:00,22.44,22.58,22.43,22.47,102000.0,20.6964,20.8256,20.6872,20.7241,102000.0
2009-10-21 09:40:00,22.48,22.59,22.47,22.59,115000.0,20.7333,20.8348,20.7241,20.8348,115000.0
2009-10-21 09:45:00,22.59,22.59,22.51,22.57,194000.0,20.8348,20.8348,20.761,20.8163,194000.0
2009-10-21 09:50:00,22.58,22.62,22.55,22.6,208000.0,20.8256,20.8625,20.7979,20.844,208000.0
2009-10-21 09:55:00,22.6,22.65,22.59,22.61,128000.0,20.844,20.8901,20.8348,20.8532,128000.0
2009-10-21 10:00:00,22.62,22.68,22.61,22.67,289000.0,20.8625,20.9178,20.8532,20.9086,289000.0
2009-10-21 10:05:00,22.67,22.67,22.63,22.64,108000.0,20.9086,20.9086,20.8717,20.8809,108000.0
2009-10-21 10:10:00,22.65,22.67,22.63,22.67,66000.0,20.8901,20.9086,20.8717,20.9086,66000.0
2009-10-21 10:15:00,22.67,22.7,22.66,22.69,108000.0,20.9086,20.9362,20.8994,20.927,108000.0
2009-10-21 10:20:00,22.7,22.86,22.7,22.86,432000.0,20.9362,21.0838,20.9362,21.0838,432000.0
2009-10-21 10:25:00,22.86,22.93,22.86,22.91,343000.0,21.0838,21.1484,21.0838,21.1299,343000.0
2009-10-21 10:30:00,22.91,22.97,22.9,22.94,208000.0,21.1299,21.1853,21.1207,21.1576,208000.0
2009-10-21 10:35:00,22.96,23.02,22.95,22.97,332000.0,21.176,21.2314,21.1668,21.1853,332000.0
2009-10-21 10:40:00,22.98,23.09,22.97,23.09,353000.0,21.1945,21.2959,21.1853,21.2959,353000.0
2009-10-21 10:45:00,23.09,23.09,23.02,23.02,252000.0,21.2959,21.2959,21.2314,21.2314,252000.0
2009-10-21 10:50:00,23.03,23.05,22.98,23.02,142000.0,21.2406,21.2591,21.1945,21.2314,142000.0
2009-10-21 10:55:00,23.0,23.02,23.0,23.01,80000.0,21.2129,21.2314,21.2129,21.2222,80000.0
2009-10-21 11:00:00,23.01,23.01,22.95,22.96,153000.0,21.2222,21.2222,21.1668,21.176,153000.0
2009-10-21 11:05:00,22.95,23.03,22.93,23.02,116000.0,21.1668,21.2406,21.1484,21.2314,116000.0
2009-10-21 11:10:00,23.02,23.02,22.97,22.99,77000.0,21.2314,21.2314,21.1853,21.2037,77000.0
2009-10-21 11:15:00,22.99,23.0,22.99,23.0,68000.0,21.2037,21.2129,21.2037,21.2129,68000.0
2009-10-21 11:20:00,23.0,23.0,22.97,23.0,77000.0,21.2129,21.2129,21.1853,21.2129,77000.0
2009-10-21 11:25:00,22.99,22.99,22.97,22.97,64000.0,21.2037,21.2037,21.1853,21.1853,64000.0
2009-10-21 11:30:00,22.97,23.01,22.97,22.99,75000.0,21.1853,21.2222,21.1853,21.2037,75000.0
2009-10-21 11:35:00,23.0,23.04,23.0,23.04,132000.0,21.2129,21.2498,21.2129,21.2498,132000.0
2009-10-21 11:40:00,23.05,23.05,23.03,23.04,60000.0,21.2591,21.2591,21.2406,21.2498,60000.0
2009-10-21 11:45:00,23.04,23.08,23.04,23.04,198000.0,21.2498,21.2867,21.2498,21.2498,198000.0
2009-10-21 11:50:00,23.04,23.05,23.01,23.04,134000.0,21.2498,21.2591,21.2222,21.2498,134000.0
2009-10-21 11:55:00,23.03,23.04,23.03,23.04,44000.0,21.2406,21.2498,21.2406,21.2498,44000.0
2009-10-21 12:00:00,23.04,23.06,23.04,23.06,54000.0,21.2498,21.2683,21.2498,21.2683,54000.0
2009-10-21 12:05:00,23.06,23.08,23.05,23.06,87000.0,21.2683,21.2867,21.2591,21.2683,87000.0
2009-10-21 12:10:00,23.06,23.08,23.06,23.07,131000.0,21.2683,21.2867,21.2683,21.2775,131000.0
2009-10-21 12:15:00,23.06,23.09,23.05,23.09,174000.0,21.2683,21.2959,21.2591,21.2959,174000.0
2009-10-21 12:20:00,23.09,23.1,23.06,23.1,66000.0,21.2959,21.3052,21.2683,21.3052,66000.0
2009-10-21 12:25:00,23.1,23.14,23.09,23.14,119000.0,21.3052,21.3421,21.2959,21.3421,119000.0
2009-10-21 12:30:00,23.14,23.15,23.08,23.08,177000.0,21.3421,21.3513,21.2867,21.2867,177000.0
2009-10-21 12:35:00,23.08,23.1,23.08,23.08,84000.0,21.2867,21.3052,21.2867,21.2867,84000.0
2009-10-21 12:40:00,23.08,23.14,23.08,23.14,72000.0,21.2867,21.3421,21.2867,21.3421,72000.0
2009-10-21 12:45:00,23.13,23.14,23.1,23.13,67000.0,21.3328,21.3421,21.3052,21.3328,67000.0
2009-10-21 12:50:00,23.13,23.15,23.12,23.15,90000.0,21.3328,21.3513,21.3236,21.3513,90000.0
2009-10-21 12:55:00,23.15,23.22,23.14,23.2,245000.0,21.3513,21.4158,21.3421,21.3974,245000.0
2009-10-21 13:00:00,23.2,23.21,23.14,23.14,78000.0,21.3974,21.4066,21.3421,21.3421,78000.0
2009-10-21 13:05:00,23.14,23.18,23.14,23.17,147000.0,21.3421,21.379,21.3421,21.3697,147000.0
2009-10-21 13:10:00,23.17,23.18,23.15,23.16,85000.0,21.3697,21.379,21.3513,21.3605,85000.0
2009-10-21 13:15:00,23.16,23.17,23.16,23.16,52000.0,21.3605,21.3697,21.3605,21.3605,52000.0
2009-10-21 13:20:00,23.16,23.19,23.16,23.18,152000.0,21.3605,21.3882,21.3605,21.379,152000.0
2009-10-21 13:25:00,23.18,23.18,23.17,23.17,42000.0,21.379,21.379,21.3697,21.3697,42000.0
2009-10-21 13:30:00,23.17,23.2,23.14,23.16,89000.0,21.3697,21.3974,21.3421,21.3605,89000.0
2009-10-21 13:35:00,23.17,23.17,23.13,23.14,100000.0,21.3697,21.3697,21.3328,21.3421,100000.0
2009-10-21 13:40:00,23.14,23.14,23.09,23.1,217000.0,21.3421,21.3421,21.2959,21.3052,217000.0
2009-10-21 13:45:00,23.1,23.11,23.08,23.09,70000.0,21.3052,21.3144,21.2867,21.2959,70000.0
2009-10-21 13:50:00,23.09,23.12,23.09,23.12,58000.0,21.2959,21.3236,21.2959,21.3236,58000.0
2009-10-21 13:55:00,23.12,23.13,23.09,23.09,95000.0,21.3236,21.3328,21.2959,21.2959,95000.0
2009-10-21 14:00:00,23.1,23.13,23.09,23.13,62000.0,21.3052,21.3328,21.2959,21.3328,62000.0
2009-10-21 14:05:00,23.13,23.14,23.09,23.1,113000.0,21.3328,21.3421,21.2959,21.3052,113000.0
2009-10-21 14:10:00,23.09,23.1,23.08,23.08,77000.0,21.2959,21.3052,21.2867,21.2867,77000.0
2009-10-21 14:15:00,23.07,23.08,23.02,23.04,153000.0,21.2775,21.2867,21.2314,21.2498,153000.0
2009-10-21 14:20:00,23.04,23.07,23.04,23.07,77000.0,21.2498,21.2775,21.2498,21.2775,77000.0
2009-10-21 14:25:00,23.07,23.1,23.07,23.08,61000.0,21.2775,21.3052,21.2775,21.2867,61000.0
2009-10-21 14:30:00,23.08,23.08,23.03,23.03,83000.0,21.2867,21.2867,21.2406,21.2406,83000.0
2009-10-21 14:35:00,23.03,23.04,22.97,23.0,275000.0,21.2406,21.2498,21.1853,21.2129,275000.0
2009-10-21 14:40:00,23.0,23.01,22.97,22.98,122000.0,21.2129,21.2222,21.1853,21.1945,122000.0
2009-10-21 14:45:00,22.97,23.01,22.97,22.99,104000.0,21.1853,21.2222,21.1853,21.2037,104000.0
2009-10-21 14:50:00,22.99,23.01,22.99,22.99,105000.0,21.2037,21.2222,21.2037,21.2037,105000.0
2009-10-21 14:55:00,23.0,23.01,22.99,23.0,52000.0,21.2129,21.2222,21.2037,21.2129,52000.0
2009-10-21 15:00:00,23.01,23.01,22.98,22.99,191000.0,21.2222,21.2222,21.1945,21.2037,191000.0
2009-10-21 15:05:00,22.99,23.0,22.95,22.95,237000.0,21.2037,21.2129,21.1668,21.1668,237000.0
2009-10-21 15:10:00,22.95,22.98,22.9,22.92,306000.0,21.1668,21.1945,21.1207,21.1392,306000.0
2009-10-21 15:15:00,22.92,22.94,22.91,22.93,124000.0,21.1392,21.1576,21.1299,21.1484,124000.0
2009-10-21 15:20:00,22.93,22.93,22.82,22.84,334000.0,21.1484,21.1484,21.0469,21.0654,334000.0
2009-10-21 15:25:00,22.84,22.89,22.81,22.83,336000.0,21.0654,21.1115,21.0377,21.0561,336000.0
2009-10-21 15:30:00,22.84,22.84,22.77,22.78,328000.0,21.0654,21.0654,21.0008,21.01,328000.0
2009-10-21 15:35:00,22.78,22.78,22.72,22.75,612000.0,21.01,21.01,20.9547,20.9824,612000.0
2009-10-21 15:40:00,22.75,22.75,22.6,22.61,641000.0,20.9824,20.9824,20.844,20.8532,641000.0
2009-10-21 15:45:00,22.61,22.69,22.61,22.64,414000.0,20.8532,20.927,20.8532,20.8809,414000.0
2009-10-21 15:50:00,22.64,22.67,22.57,22.58,454000.0,20.8809,20.9086,20.8163,20.8256,454000.0
2009-10-21 15:55:00,22.58,22.6,22.53,22.55,671000.0,20.8256,20.844,20.7795,20.7979,671000.0
2009-10-22 09:30:00,22.65,22.65,22.4,22.51,351000.0,20.8901,20.8901,20.6596,20.761,351000.0
2009-10-22 09:35:00,22.51,22.79,22.51,22.65,423000.0,20.761,21.0193,20.761,20.8901,423000.0
2009-10-22 09:40:00,22.65,22.71,22.54,22.55,205000.0,20.8901,20.9455,20.7887,20.7979,205000.0
2009-10-22 09:45:00,22.54,22.62,22.5,22.5,164000.0,20.7887,20.8625,20.7518,20.7518,164000.0
2009-10-22 09:50:00,22.51,22.58,22.5,22.58,115000.0,20.761,20.8256,20.7518,20.8256,115000.0
2009-10-22 09:55:00,22.56,22.58,22.5,22.5,94000.0,20.8071,20.8256,20.7518,20.7518,94000.0
2009-10-22 10:00:00,22.52,22.52,22.4,22.44,273000.0,20.7702,20.7702,20.6596,20.6964,273000.0
2009-10-22 10:05:00,22.45,22.45,22.35,22.37,230000.0,20.7057,20.7057,20.6134,20.6319,230000.0
2009-10-22 10:10:00,22.39,22.46,22.38,22.46,210000.0,20.6503,20.7149,20.6411,20.7149,210000.0
2009-10-22 10:15:00,22.45,22.46,22.38,22.43,220000.0,20.7057,20.7149,20.6411,20.6872,220000.0
2009-10-22 10:20:00,22.43,22.46,22.4,22.46,150000.0,20.6872,20.7149,20.6596,20.7149,150000.0
2009-10-22 10:25:00,22.46,22.48,22.41,22.42,165000.0,20.7149,20.7333,20.6688,20.678,165000.0
2009-10-22 10:30:00,22.41,22.42,22.37,22.37,199000.0,20.6688,20.678,20.6319,20.6319,199000.0
2009-10-22 10:35:00,22.37,22.42,22.37,22.39,139000.0,20.6319,20.678,20.6319,20.6503,139000.0
2009-10-22 10:40:00,22.39,22.48,22.39,22.44,208000.0,20.6503,20.7333,20.6503,20.6964,208000.0
2009-10-22 10:45:00,22.44,22.45,22.38,22.4,82000.0,20.6964,20.7057,20.6411,20.6596,82000.0
2009-10-22 10:50:00,22.39,22.44,22.38,22.43,87000.0,20.6503,20.6964,20.6411,20.6872,87000.0
2009-10-22 10:55:00,22.43,22.47,22.4,22.4,123000.0,20.6872,20.7241,20.6596,20.6596,123000.0
2009-10-22 11:00:00,22.41,22.48,22.39,22.46,200000.0,20.6688,20.7333,20.6503,20.7149,200000.0
2009-10-22 11:05:00,22.48,22.53,22.46,22.52,146000.0,20.7333,20.7795,20.7149,20.7702,146000.0
2009-10-22 11:10:00,22.51,22.57,22.51,22.56,162000.0,20.761,20.8163,20.761,20.8071,162000.0
2009-10-22 11:15:00,22.55,22.56,22.52,22.53,61000.0,20.7979,20.8071,20.7702,20.7795,61000.0
2009-10-22 11:20:00,22.53,22.58,22.53,22.57,86000.0,20.7795,20.8256,20.7795,20.8163,86000.0
2009-10-22 11:25:00,22.58,22.65,22.58,22.63,150000.0,20.8256,20.8901,20.8256,20.8717,150000.0
2009-10-22 11:30:00,22.64,22.64,22.57,22.63,132000.0,20.8809,20.8809,20.8163,20.8717,132000.0
2009-10-22 11:35:00,22.63,22.65,22.61,22.61,184000.0,20.8717,20.8901,20.8532,20.8532,184000.0
2009-10-22 11:40:00,22.62,22.64,22.61,22.63,66000.0,20.8625,20.8809,20.8532,20.8717,66000.0
2009-10-22 11:45:00,22.63,22.67,22.63,22.67,59000.0,20.8717,20.9086,20.8717,20.9086,59000.0
2009-10-22 11:50:00,22.67,22.67,22.61,22.66,37000.0,20.9086,20.9086,20.8532,20.8994,37000.0
2009-10-22 11:55:00,22.66,22.66,22.64,22.64,23000.0,20.8994,20.8994,20.8809,20.8809,23000.0
2009-10-22 12:00:00,22.65,22.66,22.64,22.66,21000.0,20.8901,20.8994,20.8809,20.8994,21000.0
2009-10-22 12:05:00,22.66,22.75,22.66,22.75,109000.0,20.8994,20.9824,20.8994,20.9824,109000.0
2009-10-22 12:10:00,22.74,22.76,22.73,22.74,118000.0,20.9731,20.9916,20.9639,20.9731,118000.0
2009-10-22 12:15:00,22.74,22.75,22.73,22.75,60000.0,20.9731,20.9824,20.9639,20.9824,60000.0
2009-10-22 12:20:00,22.74,22.75,22.7,22.71,57000.0,20.9731,20.9824,20.9362,20.9455,57000.0
2009-10-22 12:25:00,22.72,22.74,22.7,22.7,65000.0,20.9547,20.9731,20.9362,20.9362,65000.0
2009-10-22 12:30:00,22.71,22.71,22.67,22.67,106000.0,20.9455,20.9455,20.9086,20.9086,106000.0
2009-10-22 12:35:00,22.68,22.68,22.64,22.65,70000.0,20.9178,20.9178,20.8809,20.8901,70000.0
2009-10-22 12:40:00,22.66,22.72,22.65,22.7,62000.0,20.8994,20.9547,20.8901,20.9362,62000.0
2009-10-22 12:45:00,22.7,22.75,22.7,22.73,73000.0,20.9362,20.9824,20.9362,20.9639,73000.0
2009-10-22 12:50:00,22.72,22.74,22.72,22.73,17000.0,20.9547,20.9731,20.9547,20.9639,17000.0
2009-10-22 12:55:00,22.74,22.75,22.71,22.71,76000.0,20.9731,20.9824,20.9455,20.9455,76000.0
2009-10-22 13:00:00,22.71,22.74,22.71,22.74,34000.0,20.9455,20.9731,20.9455,20.9731,34000.0
2009-10-22 13:05:00,22.75,22.77,22.74,22.74,37000.0,20.9824,21.0008,20.9731,20.9731,37000.0
2009-10-22 13:10:00,22.74,22.76,22.72,22.73,35000.0,20.9731,20.9916,20.9547,20.9639,35000.0
2009-10-22 13:15:00,22.72,22.72,22.66,22.68,77000.0,20.9547,20.9547,20.8994,20.9178,77000.0
2009-10-22 13:20:00,22.68,22.72,22.68,22.72,23000.0,20.9178,20.9547,20.9178,20.9547,23000.0
2009-10-22 13:25:00,22.71,22.72,22.7,22.7,27000.0,20.9455,20.9547,20.9362,20.9362,27000.0
2009-10-22 13:30:00,22.7,22.7,22.66,22.69,55000.0,20.9362,20.9362,20.8994,20.927,55000.0
2009-10-22 13:35:00,22.7,22.7,22.7,22.7,11000.0,20.9362,20.9362,20.9362,20.9362,11000.0
2009-10-22 13:40:00,22.7,22.7,22.65,22.65,39000.0,20.9362,20.9362,20.8901,20.8901,39000.0
2009-10-22 13:45:00,22.66,22.69,22.66,22.68,110000.0,20.8994,20.927,20.8994,20.9178,110000.0
2009-10-22 13:50:00,22.68,22.69,22.68,22.69,31000.0,20.9178,20.927,20.9178,20.927,31000.0
2009-10-22 13:55:00,22.68,22.69,22.66,22.69,49000.0,20.9178,20.927,20.8994,20.927,49000.0
2009-10-22 14:00:00,22.69,22.73,22.68,22.71,60000.0,20.927,20.9639,20.9178,20.9455,60000.0
2009-10-22 14:05:00,22.72,22.76,22.72,22.75,97000.0,20.9547,20.9916,20.9547,20.9824,97000.0
2009-10-22 14:10:00,22.75,22.83,22.75,22.82,142000.0,20.9824,21.0561,20.9824,21.0469,142000.0
2009-10-22 14:15:00,22.81,22.84,22.78,22.78,202000.0,21.0377,21.0654,21.01,21.01,202000.0
2009-10-22 14:20:00,22.77,22.8,22.77,22.8,101000.0,21.0008,21.0285,21.0008,21.0285,101000.0
2009-10-22 14:25:00,22.8,22.82,22.77,22.8,95000.0,21.0285,21.0469,21.0008,21.0285,95000.0
2009-10-22 14:30:00,22.8,22.84,22.79,22.81,106000.0,21.0285,21.0654,21.0193,21.0377,106000.0
2009-10-22 14:35:00,22.81,22.87,22.81,22.87,87000.0,21.0377,21.093,21.0377,21.093,87000.0
2009-10-22 14:40:00,22.86,22.87,22.82,22.83,154000.0,21.0838,21.093,21.0469,21.0561,154000.0
2009-10-22 14:45:00,22.84,22.84,22.82,22.82,69000.0,21.0654,21.0654,21.0469,21.0469,69000.0
2009-10-22 14:50:00,22.82,22.87,22.76,22.77,419000.0,21.0469,21.093,20.9916,21.0008,419000.0
2009-10-22 14:55:00,22.76,22.89,22.76,22.89,375000.0,20.9916,21.1115,20.9916,21.1115,375000.0
2009-10-22 15:00:00,22.89,22.91,22.85,22.88,272000.0,21.1115,21.1299,21.0746,21.1023,272000.0
2009-10-22 15:05:00,22.88,22.88,22.84,22.85,124000.0,21.1023,21.1023,21.0654,21.0746,124000.0
2009-10-22 15:10:00,22.85,22.88,22.82,22.83,203000.0,21.0746,21.1023,21.0469,21.0561,203000.0
2009-10-22 15:15:00,22.83,22.91,22.83,22.9,131000.0,21.0561,21.1299,21.0561,21.1207,131000.0
2009-10-22 15:20:00,22.9,22.95,22.88,22.92,177000.0,21.1207,21.1668,21.1023,21.1392,177000.0
2009-10-22 15:25:00,22.93,22.94,22.89,22.93,163000.0,21.1484,21.1576,21.1115,21.1484,163000.0
2009-10-22 15:30:00,22.93,22.94,22.86,22.89,197000.0,21.1484,21.1576,21.0838,21.1115,197000.0
2009-10-22 15:35:00,22.88,22.88,22.83,22.84,174000.0,21.1023,21.1023,21.0561,21.0654,174000.0
2009-10-22 15:40:00,22.85,22.89,22.84,22.89,180000.0,21.0746,21.1115,21.0654,21.1115,180000.0
2009-10-22 15:45:00,22.89,22.91,22.88,22.9,160000.0,21.1115,21.1299,21.1023,21.1207,160000.0
2009-10-22 15:50:00,22.9,22.93,22.89,22.89,292000.0,21.1207,21.1484,21.1115,21.1115,292000.0
2009-10-22 15:55:00,22.89,22.92,22.87,22.92,441000.0,21.1115,21.1392,21.093,21.1392,441000.0
2009-10-23 09:30:00,23.13,23.13,22.95,22.98,242000.0,21.3328,21.3328,21.1668,21.1945,242000.0
2009-10-23 09:35:00,23.01,23.05,22.96,23.03,209000.0,21.2222,21.2591,21.176,21.2406,209000.0
2009-10-23 09:40:00,23.03,23.08,23.01,23.06,123000.0,21.2406,21.2867,21.2222,21.2683,123000.0
2009-10-23 09:45:00,23.05,23.06,23.0,23.03,88000.0,21.2591,21.2683,21.2129,21.2406,88000.0
2009-10-23 09:50:00,23.04,23.06,23.01,23.01,68000.0,21.2498,21.2683,21.2222,21.2222,68000.0
2009-10-23 09:55:00,23.01,23.02,22.92,22.95,166000.0,21.2222,21.2314,21.1392,21.1668,166000.0
2009-10-23 10:00:00,22.95,22.99,22.78,22.78,233000.0,21.1668,21.2037,21.01,21.01,233000.0
2009-10-23 10:05:00,22.77,22.83,22.77,22.81,213000.0,21.0008,21.0561,21.0008,21.0377,213000.0
2009-10-23 10:10:00,22.81,22.81,22.74,22.79,145000.0,21.0377,21.0377,20.9731,21.0193,145000.0
2009-10-23 10:15:00,22.78,22.85,22.78,22.84,185000.0,21.01,21.0746,21.01,21.0654,185000.0
2009-10-23 10:20:00,22.84,22.98,22.82,22.96,457000.0,21.0654,21.1945,21.0469,21.176,457000.0
2009-10-23 10:25:00,22.97,23.01,22.93,23.01,303000.0,21.1853,21.2222,21.1484,21.2222,303000.0
2009-10-23 10:30:00,23.02,23.02,22.9,22.97,263000.0,21.2314,21.2314,21.1207,21.1853,263000.0
2009-10-23 10:35:00,22.97,23.0,22.93,22.97,138000.0,21.1853,21.2129,21.1484,21.1853,138000.0
2009-10-23 10:40:00,22.99,23.03,22.97,23.03,329000.0,21.2037,21.2406,21.1853,21.2406,329000.0
2009-10-23 10:45:00,23.04,23.04,22.94,22.95,146000.0,21.2498,21.2498,21.1576,21.1668,146000.0
2009-10-23 10:50:00,22.95,22.95,22.86,22.91,152000.0,21.1668,21.1668,21.0838,21.1299,152000.0
2009-10-23 10:55:00,22.9,22.91,22.8,22.82,141000.0,21.1207,21.1299,21.0285,21.0469,141000.0
2009-10-23 11:00:00,22.83,22.85,22.79,22.8,254000.0,21.0561,21.0746,21.0193,21.0285,254000.0
2009-10-23 11:05:00,22.83,22.9,22.81,22.9,309000.0,21.0561,21.1207,21.0377,21.1207,309000.0
2009-10-23 11:10:00,22.9,23.0,22.9,22.97,130000.0,21.1207,21.2129,21.1207,21.1853,130000.0
2009-10-23 11:15:00,22.96,23.01,22.91,22.94,109000.0,21.176,21.2222,21.1299,21.1576,109000.0
2009-10-23 11:20:00,22.94,23.0,22.88,22.99,155000.0,21.1576,21.2129,21.1023,21.2037,155000.0
2009-10-23 11:25:00,22.99,23.04,22.95,22.97,177000.0,21.2037,21.2498,21.1668,21.1853,177000.0
2009-10-23 11:30:00,22.97,23.0,22.92,22.97,193000.0,21.1853,21.2129,21.1392,21.1853,193000.0
2009-10-23 11:35:00,22.98,22.99,22.89,22.91,184000.0,21.1945,21.2037,21.1115,21.1299,184000.0
2009-10-23 11:40:00,22.91,22.97,22.91,22.97,134000.0,21.1299,21.1853,21.1299,21.1853,134000.0
2009-10-23 11:45:00,22.97,23.03,22.97,23.02,151000.0,21.1853,21.2406,21.1853,21.2314,151000.0
2009-10-23 11:50:00,23.03,23.1,23.02,23.08,189000.0,21.2406,21.3052,21.2314,21.2867,189000.0
2009-10-23 11:55:00,23.07,23.09,23.06,23.08,205000.0,21.2775,21.2959,21.2683,21.2867,205000.0
2009-10-23 12:00:00,23.09,23.19,23.08,23.16,211000.0,21.2959,21.3882,21.2867,21.3605,211000.0
2009-10-23 12:05:00,23.15,23.19,23.14,23.18,163000.0,21.3513,21.3882,21.3421,21.379,163000.0
2009-10-23 12:10:00,23.18,23.19,23.15,23.15,141000.0,21.379,21.3882,21.3513,21.3513,141000.0
2009-10-23 12:15:00,23.15,23.18,23.12,23.14,156000.0,21.3513,21.379,21.3236,21.3421,156000.0
2009-10-23 12:20:00,23.13,23.14,23.11,23.12,139000.0,21.3328,21.3421,21.3144,21.3236,139000.0
2009-10-23 12:25:00,23.11,23.15,23.11,23.13,108000.0,21.3144,21.3513,21.3144,21.3328,108000.0
2009-10-23 12:30:00,23.13,23.14,23.08,23.1,111000.0,21.3328,21.3421,21.2867,21.3052,111000.0
2009-10-23 12:35:00,23.1,23.16,23.09,23.14,141000.0,21.3052,21.3605,21.2959,21.3421,141000.0
2009-10-23 12:40:00,23.15,23.19,23.14,23.18,106000.0,21.3513,21.3882,21.3421,21.379,106000.0
2009-10-23 12:45:00,23.18,23.23,23.18,23.21,232000.0,21.379,21.4251,21.379,21.4066,232000.0
2009-10-23 12:50:00,23.19,23.22,23.19,23.21,119000.0,21.3882,21.4158,21.3882,21.4066,119000.0
2009-10-23 12:55:00,23.2,23.21,23.15,23.18,141000.0,21.3974,21.4066,21.3513,21.379,141000.0
2009-10-23 13:00:00,23.17,23.17,23.1,23.12,158000.0,21.3697,21.3697,21.3052,21.3236,158000.0
2009-10-23 13:05:00,23.13,23.13,23.08,23.1,117000.0,21.3328,21.3328,21.2867,21.3052,117000.0
2009-10-23 13:10:00,23.1,23.17,23.1,23.16,104000.0,21.3052,21.3697,21.3052,21.3605,104000.0
2009-10-23 13:15:00,23.16,23.19,23.14,23.17,121000.0,21.3605,21.3882,21.3421,21.3697,121000.0
2009-10-23 13:20:00,23.17,23.17,23.1,23.15,110000.0,21.3697,21.3697,21.3052,21.3513,110000.0
2009-10-23 13:25:00,23.15,23.19,23.12,23.16,97000.0,21.3513,21.3882,21.3236,21.3605,97000.0
2009-10-23 13:30:00,23.16,23.16,23.04,23.09,213000.0,21.3605,21.3605,21.2498,21.2959,213000.0
2009-10-23 13:35:00,23.09,23.09,23.05,23.05,130000.0,21.2959,21.2959,21.2591,21.2591,130000.0
2009-10-23 13:40:00,23.08,23.14,23.08,23.11,173000.0,21.2867,21.3421,21.2867,21.3144,173000.0
2009-10-23 13:45:00,23.1,23.13,23.06,23.09,139000.0,21.3052,21.3328,21.2683,21.2959,139000.0
2009-10-23 13:50:00,23.09,23.11,23.04,23.05,128000.0,21.2959,21.3144,21.2498,21.2591,128000.0
2009-10-23 13:55:00,23.05,23.08,23.04,23.08,112000.0,21.2591,21.2867,21.2498,21.2867,112000.0
2009-10-23 14:00:00,23.07,23.08,22.98,22.98,170000.0,21.2775,21.2867,21.1945,21.1945,170000.0
2009-10-23 14:05:00,22.98,23.0,22.95,22.99,194000.0,21.1945,21.2129,21.1668,21.2037,194000.0
2009-10-23 14:10:00,23.0,23.02,22.98,23.0,158000.0,21.2129,21.2314,21.1945,21.2129,158000.0
2009-10-23 14:15:00,23.0,23.02,22.99,23.0,146000.0,21.2129,21.2314,21.2037,21.2129,146000.0
2009-10-23 14:20:00,23.0,23.1,23.0,23.09,144000.0,21.2129,21.3052,21.2129,21.2959,144000.0
2009-10-23 14:25:00,23.1,23.1,23.06,23.06,166000.0,21.3052,21.3052,21.2683,21.2683,166000.0
2009-10-23 14:30:00,23.06,23.06,23.01,23.05,233000.0,21.2683,21.2683,21.2222,21.2591,233000.0
2009-10-23 14:35:00,23.04,23.05,23.02,23.04,130000.0,21.2498,21.2591,21.2314,21.2498,130000.0
2009-10-23 14:40:00,23.05,23.1,23.02,23.1,203000.0,21.2591,21.3052,21.2314,21.3052,203000.0
2009-10-23 14:45:00,23.09,23.13,23.09,23.09,177000.0,21.2959,21.3328,21.2959,21.2959,177000.0
2009-10-23 14:50:00,23.08,23.08,23.0,23.0,66000.0,21.2867,21.2867,21.2129,21.2129,66000.0
2009-10-23 14:55:00,23.01,23.06,23.0,23.06,136000.0,21.2222,21.2683,21.2129,21.2683,136000.0
2009-10-23 15:00:00,23.06,23.07,23.0,23.0,227000.0,21.2683,21.2775,21.2129,21.2129,227000.0
2009-10-23 15:05:00,23.0,23.06,23.0,23.05,184000.0,21.2129,21.2683,21.2129,21.2591,184000.0
2009-10-23 15:10:00,23.04,23.09,23.03,23.07,203000.0,21.2498,21.2959,21.2406,21.2775,203000.0
2009-10-23 15:15:00,23.07,23.09,23.02,23.02,159000.0,21.2775,21.2959,21.2314,21.2314,159000.0
2009-10-23 15:20:00,23.03,23.03,22.99,23.01,236000.0,21.2406,21.2406,21.2037,21.2222,236000.0
2009-10-23 15:25:00,23.02,23.03,22.94,23.02,346000.0,21.2314,21.2406,21.1576,21.2314,346000.0
2009-10-23 15:30:00,23.01,23.03,22.98,22.98,224000.0,21.2222,21.2406,21.1945,21.1945,224000.0
2009-10-23 15:35:00,22.99,23.01,22.97,22.99,191000.0,21.2037,21.2222,21.1853,21.2037,191000.0
2009-10-23 15:40:00,22.99,23.03,22.98,23.02,284000.0,21.2037,21.2406,21.1945,21.2314,284000.0
2009-10-23 15:45:00,23.03,23.06,23.0,23.02,987000.0,21.2406,21.2683,21.2129,21.2314,987000.0
2009-10-23 15:50:00,23.02,23.06,23.01,23.03,437000.0,21.2314,21.2683,21.2222,21.2406,437000.0
2009-10-23 15:55:00,23.03,23.04,23.01,23.03,635000.0,21.2406,21.2498,21.2222,21.2406,635000.0
2009-10-26 09:30:00,23.07,23.14,22.9,22.95,566000.0,21.2775,21.3421,21.1207,21.1668,566000.0
2009-10-26 09:35:00,22.92,23.02,22.9,22.99,201000.0,21.1392,21.2314,21.1207,21.2037,201000.0
2009-10-26 09:40:00,22.95,23.04,22.93,23.0,295000.0,21.1668,21.2498,21.1484,21.2129,295000.0
2009-10-26 09:45:00,23.0,23.04,22.95,22.99,263000.0,21.2129,21.2498,21.1668,21.2037,263000.0
2009-10-26 09:50:00,23.0,23.01,22.93,22.95,191000.0,21.2129,21.2222,21.1484,21.1668,191000.0
2009-10-26 09:55:00,22.95,23.01,22.95,22.99,202000.0,21.1668,21.2222,21.1668,21.2037,202000.0
2009-10-26 10:00:00,23.0,23.02,22.97,23.01,180000.0,21.2129,21.2314,21.1853,21.2222,180000.0
2009-10-26 10:05:00,23.01,23.01,22.98,23.0,146000.0,21.2222,21.2222,21.1945,21.2129,146000.0
2009-10-26 10:10:00,23.0,23.01,22.97,22.98,195000.0,21.2129,21.2222,21.1853,21.1945,195000.0
2009-10-26 10:15:00,23.0,23.01,22.96,22.98,164000.0,21.2129,21.2222,21.176,21.1945,164000.0
2009-10-26 10:20:00,22.99,22.99,22.96,22.98,122000.0,21.2037,21.2037,21.176,21.1945,122000.0
2009-10-26 10:25:00,22.98,22.98,22.91,22.92,150000.0,21.1945,21.1945,21.1299,21.1392,150000.0
2009-10-26 10:30:00,22.92,22.94,22.84,22.87,290000.0,21.1392,21.1576,21.0654,21.093,290000.0
2009-10-26 10:35:00,22.88,22.91,22.87,22.9,115000.0,21.1023,21.1299,21.093,21.1207,115000.0
2009-10-26 10:40:00,22.91,22.93,22.88,22.89,70000.0,21.1299,21.1484,21.1023,21.1115,70000.0
2009-10-26 10:45:00,22.9,22.92,22.89,22.91,95000.0,21.1207,21.1392,21.1115,21.1299,95000.0
2009-10-26 10:50:00,22.91,22.93,22.91,22.92,56000.0,21.1299,21.1484,21.1299,21.1392,56000.0
2009-10-26 10:55:00,22.9,22.9,22.85,22.89,90000.0,21.1207,21.1207,21.0746,21.1115,90000.0
2009-10-26 11:00:00,22.89,22.9,22.87,22.89,102000.0,21.1115,21.1207,21.093,21.1115,102000.0
2009-10-26 11:05:00,22.89,22.9,22.83,22.84,214000.0,21.1115,21.1207,21.0561,21.0654,214000.0
2009-10-26 11:10:00,22.83,22.87,22.83,22.83,161000.0,21.0561,21.093,21.0561,21.0561,161000.0
2009-10-26 11:15:00,22.84,22.86,22.8,22.84,178000.0,21.0654,21.0838,21.0285,21.0654,178000.0
2009-10-26 11:20:00,22.85,22.85,22.82,22.82,68000.0,21.0746,21.0746,21.0469,21.0469,68000.0
2009-10-26 11:25:00,22.81,22.85,22.81,22.84,63000.0,21.0377,21.0746,21.0377,21.0654,63000.0
2009-10-26 11:30:00,22.83,22.84,22.61,22.64,349000.0,21.0561,21.0654,20.8532,20.8809,349000.0
2009-10-26 11:35:00,22.62,22.64,22.47,22.56,533000.0,20.8625,20.8809,20.7241,20.8071,533000.0
2009-10-26 11:40:00,22.56,22.61,22.46,22.49,343000.0,20.8071,20.8532,20.7149,20.7426,343000.0
2009-10-26 11:45:00,22.48,22.53,22.46,22.49,198000.0,20.7333,20.7795,20.7149,20.7426,198000.0
2009-10-26 11:50:00,22.49,22.52,22.48,22.49,115000.0,20.7426,20.7702,20.7333,20.7426,115000.0
2009-10-26 11:55:00,22.51,22.58,22.46,22.47,283000.0,20.761,20.8256,20.7149,20.7241,283000.0
2009-10-26 12:00:00,22.46,22.51,22.45,22.45,231000.0,20.7149,20.761,20.7057,20.7057,231000.0
2009-10-26 12:05:00,22.42,22.43,22.4,22.42,239000.0,20.678,20.6872,20.6596,20.678,239000.0
2009-10-26 12:10:00,22.42,22.46,22.41,22.44,107000.0,20.678,20.7149,20.6688,20.6964,107000.0
2009-10-26 12:15:00,22.44,22.44,22.41,22.43,78000.0,20.6964,20.6964,20.6688,20.6872,78000.0
2009-10-26 12:20:00,22.44,22.47,22.42,22.47,167000.0,20.6964,20.7241,20.678,20.7241,167000.0
2009-10-26 12:25:00,22.46,22.52,22.44,22.44,136000.0,20.7149,20.7702,20.6964,20.6964,136000.0
2009-10-26 12:30:00,22.44,22.45,22.42,22.44,110000.0,20.6964,20.7057,20.678,20.6964,110000.0
2009-10-26 12:35:00,22.44,22.47,22.42,22.43,134000.0,20.6964,20.7241,20.678,20.6872,134000.0
2009-10-26 12:40:00,22.43,22.46,22.41,22.41,80000.0,20.6872,20.7149,20.6688,20.6688,80000.0
2009-10-26 12:45:00,22.42,22.43,22.4,22.43,132000.0,20.678,20.6872,20.6596,20.6872,132000.0
2009-10-26 12:50:00,22.43,22.43,22.37,22.4,217000.0,20.6872,20.6872,20.6319,20.6596,217000.0
2009-10-26 12:55:00,22.4,22.43,22.38,22.43,300000.0,20.6596,20.6872,20.6411,20.6872,300000.0
2009-10-26 13:00:00,22.43,22.47,22.42,22.47,423000.0,20.6872,20.7241,20.678,20.7241,423000.0
2009-10-26 13:05:00,22.47,22.48,22.45,22.46,148000.0,20.7241,20.7333,20.7057,20.7149,148000.0
2009-10-26 13:10:00,22.46,22.47,22.42,22.43,89000.0,20.7149,20.7241,20.678,20.6872,89000.0
2009-10-26 13:15:00,22.44,22.44,22.37,22.38,61000.0,20.6964,20.6964,20.6319,20.6411,61000.0
2009-10-26 13:20:00,22.39,22.4,22.36,22.36,363000.0,20.6503,20.6596,20.6227,20.6227,363000.0
2009-10-26 13:25:00,22.36,22.38,22.33,22.34,205000.0,20.6227,20.6411,20.595,20.6042,205000.0
2009-10-26 13:30:00,22.35,22.37,22.34,22.35,209000.0,20.6134,20.6319,20.6042,20.6134,209000.0
2009-10-26 13:35:00,22.35,22.44,22.35,22.43,123000.0,20.6134,20.6964,20.6134,20.6872,123000.0
2009-10-26 13:40:00,22.42,22.5,22.42,22.48,107000.0,20.678,20.7518,20.678,20.7333,107000.0
2009-10-26 13:45:00,22.48,22.5,22.44,22.44,75000.0,20.7333,20.7518,20.6964,20.6964,75000.0
2009-10-26 13:50:00,22.45,22.5,22.44,22.5,161000.0,20.7057,20.7518,20.6964,20.7518,161000.0
2009-10-26 13:55:00,22.5,22.5,22.46,22.48,155000.0,20.7518,20.7518,20.7149,20.7333,155000.0
2009-10-26 14:00:00,22.47,22.48,22.42,22.44,99000.0,20.7241,20.7333,20.678,20.6964,99000.0
2009-10-26 14:05:00,22.43,22.45,22.39,22.4,124000.0,20.6872,20.7057,20.6503,20.6596,124000.0
2009-10-26 14:10:00,22.39,22.4,22.36,22.37,95000.0,20.6503,20.6596,20.6227,20.6319,95000.0
2009-10-26 14:15:00,22.37,22.37,22.29,22.33,311000.0,20.6319,20.6319,20.5581,20.595,311000.0
2009-10-26 14:20:00,22.33,22.35,22.28,22.28,192000.0,20.595,20.6134,20.5489,20.5489,192000.0
2009-10-26 14:25:00,22.29,22.3,22.27,22.29,96000.0,20.5581,20.5673,20.5397,20.5581,96000.0
2009-10-26 14:30:00,22.28,22.3,22.25,22.26,288000.0,20.5489,20.5673,20.5212,20.5304,288000.0
2009-10-26 14:35:00,22.24,22.25,22.2,22.22,227000.0,20.512,20.5212,20.4751,20.4935,227000.0
2009-10-26 14:40:00,22.21,22.23,22.16,22.21,202000.0,20.4843,20.5028,20.4382,20.4843,202000.0
2009-10-26 14:45:00,22.2,22.23,22.2,22.22,303000.0,20.4751,20.5028,20.4751,20.4935,303000.0
2009-10-26 14:50:00,22.21,22.23,22.19,22.2,177000.0,20.4843,20.5028,20.4659,20.4751,177000.0
2009-10-26 14:55:00,22.19,22.32,22.19,22.32,176000.0,20.4659,20.5858,20.4659,20.5858,176000.0
2009-10-26 15:00:00,22.31,22.35,22.31,22.34,190000.0,20.5765,20.6134,20.5765,20.6042,190000.0
2009-10-26 15:05:00,22.34,22.35,22.24,22.25,192000.0,20.6042,20.6134,20.512,20.5212,192000.0
2009-10-26 15:10:00,22.25,22.27,22.17,22.19,238000.0,20.5212,20.5397,20.4474,20.4659,238000.0
2009-10-26 15:15:00,22.19,22.2,22.16,22.18,407000.0,20.4659,20.4751,20.4382,20.4567,407000.0
2009-10-26 15:20:00,22.18,22.19,22.12,22.12,358000.0,20.4567,20.4659,20.4013,20.4013,358000.0
2009-10-26 15:25:00,22.13,22.15,22.11,22.11,345000.0,20.4105,20.429,20.3921,20.3921,345000.0
2009-10-26 15:30:00,22.12,22.2,22.1,22.18,372000.0,20.4013,20.4751,20.3829,20.4567,372000.0
2009-10-26 15:35:00,22.18,22.19,22.11,22.12,367000.0,20.4567,20.4659,20.3921,20.4013,367000.0
2009-10-26 15:40:00,22.11,22.2,22.11,22.2,416000.0,20.3921,20.4751,20.3921,20.4751,416000.0
2009-10-26 15:45:00,22.2,22.23,22.17,22.18,702000.0,20.4751,20.5028,20.4474,20.4567,702000.0
2009-10-26 15:50:00,22.18,22.2,22.16,22.16,691000.0,20.4567,20.4751,20.4382,20.4382,691000.0
2009-10-26 15:55:00,22.17,22.19,22.08,22.09,1061000.0,20.4474,20.4659,20.3644,20.3736,1061000.0
2009-10-27 09:30:00,22.11,22.32,22.11,22.29,166000.0,20.3921,20.5858,20.3921,20.5581,166000.0
2009-10-27 09:35:00,22.27,22.29,22.1,22.11,295000.0,20.5397,20.5581,20.3829,20.3921,295000.0
2009-10-27 09:40:00,22.1,22.24,22.04,22.15,269000.0,20.3829,20.512,20.3275,20.429,269000.0
2009-10-27 09:45:00,22.16,22.26,22.13,22.19,247000.0,20.4382,20.5304,20.4105,20.4659,247000.0
2009-10-27 09:50:00,22.2,22.23,22.18,22.22,442000.0,20.4751,20.5028,20.4567,20.4935,442000.0
2009-10-27 09:55:00,22.21,22.23,22.18,22.21,246000.0,20.4843,20.5028,20.4567,20.4843,246000.0
2009-10-27 10:00:00,22.21,22.22,22.07,22.14,455000.0,20.4843,20.4935,20.3552,20.4198,455000.0
2009-10-27 10:05:00,22.11,22.11,22.01,22.03,143000.0,20.3921,20.3921,20.2999,20.3183,143000.0
2009-10-27 10:10:00,22.03,22.04,21.95,22.0,424000.0,20.3183,20.3275,20.2445,20.2906,424000.0
2009-10-27 10:15:00,22.0,22.07,21.99,22.01,250000.0,20.2906,20.3552,20.2814,20.2999,250000.0
2009-10-27 10:20:00,22.02,22.04,21.92,21.92,360000.0,20.3091,20.3275,20.2169,20.2169,360000.0
2009-10-27 10:25:00,21.93,22.04,21.93,22.02,344000.0,20.2261,20.3275,20.2261,20.3091,344000.0
2009-10-27 10:30:00,22.0,22.01,21.97,21.98,247000.0,20.2906,20.2999,20.263,20.2722,247000.0
2009-10-27 10:35:00,21.98,22.05,21.98,22.05,390000.0,20.2722,20.3368,20.2722,20.3368,390000.0
2009-10-27 10:40:00,22.04,22.14,22.04,22.07,386000.0,20.3275,20.4198,20.3275,20.3552,386000.0
2009-10-27 10:45:00,22.07,22.09,22.03,22.05,435000.0,20.3552,20.3736,20.3183,20.3368,435000.0
2009-10-27 10:50:00,22.07,22.08,21.99,22.0,173000.0,20.3552,20.3644,20.2814,20.2906,173000.0
2009-10-27 10:55:00,22.01,22.01,21.97,21.98,245000.0,20.2999,20.2999,20.263,20.2722,245000.0
2009-10-27 11:00:00,21.98,22.0,21.96,21.99,366000.0,20.2722,20.2906,20.2537,20.2814,366000.0
2009-10-27 11:05:00,21.98,22.0,21.95,21.98,572000.0,20.2722,20.2906,20.2445,20.2722,572000.0
2009-10-27 11:10:00,21.97,22.01,21.95,21.98,370000.0,20.263,20.2999,20.2445,20.2722,370000.0
2009-10-27 11:15:00,21.99,22.01,21.97,22.01,58000.0,20.2814,20.2999,20.263,20.2999,58000.0
2009-10-27 11:20:00,22.02,22.03,22.01,22.02,43000.0,20.3091,20.3183,20.2999,20.3091,43000.0
2009-10-27 11:25:00,22.01,22.07,21.99,22.05,185000.0,20.2999,20.3552,20.2814,20.3368,185000.0
2009-10-27 11:30:00,22.07,22.09,22.06,22.07,79000.0,20.3552,20.3736,20.346,20.3552,79000.0
2009-10-27 11:35:00,22.07,22.12,22.07,22.11,67000.0,20.3552,20.4013,20.3552,20.3921,67000.0
2009-10-27 11:40:00,22.12,22.13,22.09,22.11,163000.0,20.4013,20.4105,20.3736,20.3921,163000.0
2009-10-27 11:45:00,22.12,22.12,22.09,22.1,77000.0,20.4013,20.4013,20.3736,20.3829,77000.0
2009-10-27 11:50:00,22.1,22.11,22.06,22.1,219000.0,20.3829,20.3921,20.346,20.3829,219000.0
2009-10-27 11:55:00,22.09,22.1,22.06,22.08,123000.0,20.3736,20.3829,20.346,20.3644,123000.0
2009-10-27 12:00:00,22.08,22.08,22.02,22.04,192000.0,20.3644,20.3644,20.3091,20.3275,192000.0
2009-10-27 12:05:00,22.04,22.05,22.03,22.04,56000.0,20.3275,20.3368,20.3183,20.3275,56000.0
2009-10-27 12:10:00,22.05,22.13,22.05,22.13,89000.0,20.3368,20.4105,20.3368,20.4105,89000.0
2009-10-27 12:15:00,22.12,22.15,22.12,22.15,74000.0,20.4013,20.429,20.4013,20.429,74000.0
2009-10-27 12:20:00,22.15,22.18,22.12,22.13,179000.0,20.429,20.4567,20.4013,20.4105,179000.0
2009-10-27 12:25:00,22.15,22.21,22.14,22.15,126000.0,20.429,20.4843,20.4198,20.429,126000.0
2009-10-27 12:30:00,22.16,22.21,22.16,22.17,63000.0,20.4382,20.4843,20.4382,20.4474,63000.0
2009-10-27 12:35:00,22.17,22.18,22.14,22.18,222000.0,20.4474,20.4567,20.4198,20.4567,222000.0
2009-10-27 12:40:00,22.18,22.21,22.17,22.2,169000.0,20.4567,20.4843,20.4474,20.4751,169000.0
2009-10-27 12:45:00,22.2,22.2,22.12,22.17,239000.0,20.4751,20.4751,20.4013,20.4474,239000.0
2009-10-27 12:50:00,22.16,22.17,22.12,22.12,94000.0,20.4382,20.4474,20.4013,20.4013,94000.0
2009-10-27 12:55:00,22.11,22.19,22.1,22.15,124000.0,20.3921,20.4659,20.3829,20.429,124000.0
2009-10-27 13:00:00,22.16,22.16,22.13,22.15,107000.0,20.4382,20.4382,20.4105,20.429,107000.0
2009-10-27 13:05:00,22.14,22.15,22.11,22.14,389000.0,20.4198,20.429,20.3921,20.4198,389000.0
2009-10-27 13:10:00,22.14,22.14,22.04,22.07,251000.0,20.4198,20.4198,20.3275,20.3552,251000.0
2009-10-27 13:15:00,22.07,22.07,21.97,21.99,129000.0,20.3552,20.3552,20.263,20.2814,129000.0
2009-10-27 13:20:00,22.0,22.0,21.93,21.98,136000.0,20.2906,20.2906,20.2261,20.2722,136000.0
2009-10-27 13:25:00,21.97,22.01,21.97,21.99,42000.0,20.263,20.2999,20.263,20.2814,42000.0
2009-10-27 13:30:00,21.99,22.0,21.97,21.98,79000.0,20.2814,20.2906,20.263,20.2722,79000.0
2009-10-27 13:35:00,21.98,22.0,21.98,22.0,183000.0,20.2722,20.2906,20.2722,20.2906,183000.0
2009-10-27 13:40:00,22.0,22.01,21.98,21.98,355000.0,20.2906,20.2999,20.2722,20.2722,355000.0
2009-10-27 13:45:00,21.98,22.0,21.96,22.0,203000.0,20.2722,20.2906,20.2537,20.2906,203000.0
2009-10-27 13:50:00,22.0,22.01,21.98,22.0,444000.0,20.2906,20.2999,20.2722,20.2906,444000.0
2009-10-27 13:55:00,22.0,22.0,21.92,21.97,241000.0,20.2906,20.2906,20.2169,20.263,241000.0
2009-10-27 14:00:00,21.97,21.98,21.93,21.95,451000.0,20.263,20.2722,20.2261,20.2445,451000.0
2009-10-27 14:05:00,21.96,22.0,21.94,21.96,534000.0,20.2537,20.2906,20.2353,20.2537,534000.0
2009-10-27 14:10:00,21.96,22.0,21.96,22.0,129000.0,20.2537,20.2906,20.2537,20.2906,129000.0
2009-10-27 14:15:00,22.0,22.07,22.0,22.04,142000.0,20.2906,20.3552,20.2906,20.3275,142000.0
2009-10-27 14:20:00,22.04,22.04,21.99,21.99,89000.0,20.3275,20.3275,20.2814,20.2814,89000.0
2009-10-27 14:25:00,21.99,22.02,21.96,22.0,221000.0,20.2814,20.3091,20.2537,20.2906,221000.0
2009-10-27 14:30:00,22.0,22.01,21.95,22.0,106000.0,20.2906,20.2999,20.2445,20.2906,106000.0
2009-10-27 14:35:00,22.0,22.0,21.95,21.98,190000.0,20.2906,20.2906,20.2445,20.2722,190000.0
2009-10-27 14:40:00,21.99,22.0,21.97,21.97,163000.0,20.2814,20.2906,20.263,20.263,163000.0
2009-10-27 14:45:00,21.97,22.03,21.97,22.03,137000.0,20.263,20.3183,20.263,20.3183,137000.0
2009-10-27 14:50:00,22.03,22.11,22.03,22.11,274000.0,20.3183,20.3921,20.3183,20.3921,274000.0
2009-10-27 14:55:00,22.1,22.14,22.09,22.1,166000.0,20.3829,20.4198,20.3736,20.3829,166000.0
2009-10-27 15:00:00,22.1,22.11,22.06,22.08,219000.0,20.3829,20.3921,20.346,20.3644,219000.0
2009-10-27 15:05:00,22.08,22.1,22.01,22.02,280000.0,20.3644,20.3829,20.2999,20.3091,280000.0
2009-10-27 15:10:00,22.01,22.04,21.98,22.0,337000.0,20.2999,20.3275,20.2722,20.2906,337000.0
2009-10-27 15:15:00,22.0,22.02,21.98,22.02,233000.0,20.2906,20.3091,20.2722,20.3091,233000.0
2009-10-27 15:20:00,22.01,22.05,21.99,22.01,299000.0,20.2999,20.3368,20.2814,20.2999,299000.0
2009-10-27 15:25:00,21.99,22.01,21.99,21.99,101000.0,20.2814,20.2999,20.2814,20.2814,101000.0
2009-10-27 15:30:00,22.0,22.05,21.99,22.0,201000.0,20.2906,20.3368,20.2814,20.2906,201000.0
2009-10-27 15:35:00,22.0,22.07,22.0,22.04,333000.0,20.2906,20.3552,20.2906,20.3275,333000.0
2009-10-27 15:40:00,22.04,22.15,22.04,22.15,319000.0,20.3275,20.429,20.3275,20.429,319000.0
2009-10-27 15:45:00,22.15,22.16,22.1,22.15,676000.0,20.429,20.4382,20.3829,20.429,676000.0
2009-10-27 15:50:00,22.14,22.17,22.08,22.1,671000.0,20.4198,20.4474,20.3644,20.3829,671000.0
2009-10-27 15:55:00,22.1,22.1,22.04,22.08,415000.0,20.3829,20.3829,20.3275,20.3644,415000.0
2009-10-28 09:30:00,22.19,22.37,22.0,22.32,1304000.0,20.4659,20.6319,20.2906,20.5858,1304000.0
2009-10-28 09:35:00,22.3,22.55,22.28,22.47,1149000.0,20.5673,20.7979,20.5489,20.7241,1149000.0
2009-10-28 09:40:00,22.46,22.8,22.45,22.69,1145000.0,20.7149,21.0285,20.7057,20.927,1145000.0
2009-10-28 09:45:00,22.7,22.77,22.63,22.67,633000.0,20.9362,21.0008,20.8717,20.9086,633000.0
2009-10-28 09:50:00,22.67,22.85,22.67,22.77,472000.0,20.9086,21.0746,20.9086,21.0008,472000.0
2009-10-28 09:55:00,22.75,22.83,22.64,22.71,236000.0,20.9824,21.0561,20.8809,20.9455,236000.0
2009-10-28 10:00:00,22.69,22.71,22.53,22.63,685000.0,20.927,20.9455,20.7795,20.8717,685000.0
2009-10-28 10:05:00,22.66,22.76,22.57,22.76,444000.0,20.8994,20.9916,20.8163,20.9916,444000.0
2009-10-28 10:10:00,22.76,22.88,22.73,22.78,505000.0,20.9916,21.1023,20.9639,21.01,505000.0
2009-10-28 10:15:00,22.77,22.81,22.68,22.8,381000.0,21.0008,21.0377,20.9178,21.0285,381000.0
2009-10-28 10:20:00,22.79,22.89,22.78,22.83,502000.0,21.0193,21.1115,21.01,21.0561,502000.0
2009-10-28 10:25:00,22.83,22.83,22.67,22.71,251000.0,21.0561,21.0561,20.9086,20.9455,251000.0
2009-10-28 10:30:00,22.71,22.79,22.65,22.77,531000.0,20.9455,21.0193,20.8901,21.0008,531000.0
2009-10-28 10:35:00,22.77,22.77,22.7,22.7,271000.0,21.0008,21.0008,20.9362,20.9362,271000.0
2009-10-28 10:40:00,22.71,22.76,22.7,22.74,344000.0,20.9455,20.9916,20.9362,20.9731,344000.0
2009-10-28 10:45:00,22.73,22.73,22.58,22.64,423000.0,20.9639,20.9639,20.8256,20.8809,423000.0
2009-10-28 10:50:00,22.64,22.64,22.27,22.3,1110000.0,20.8809,20.8809,20.5397,20.5673,1110000.0
2009-10-28 10:55:00,22.3,22.39,22.22,22.33,762000.0,20.5673,20.6503,20.4935,20.595,762000.0
2009-10-28 11:00:00,22.33,22.33,22.15,22.18,868000.0,20.595,20.595,20.429,20.4567,868000.0
2009-10-28 11:05:00,22.17,22.29,22.17,22.29,492000.0,20.4474,20.5581,20.4474,20.5581,492000.0
2009-10-28 11:10:00,22.29,22.4,22.28,22.35,319000.0,20.5581,20.6596,20.5489,20.6134,319000.0
2009-10-28 11:15:00,22.36,22.44,22.35,22.43,230000.0,20.6227,20.6964,20.6134,20.6872,230000.0
2009-10-28 11:20:00,22.44,22.44,22.34,22.39,190000.0,20.6964,20.6964,20.6042,20.6503,190000.0
2009-10-28 11:25:00,22.39,22.55,22.38,22.48,651000.0,20.6503,20.7979,20.6411,20.7333,651000.0
2009-10-28 11:30:00,22.48,22.51,22.39,22.44,437000.0,20.7333,20.761,20.6503,20.6964,437000.0
2009-10-28 11:35:00,22.43,22.48,22.42,22.47,360000.0,20.6872,20.7333,20.678,20.7241,360000.0
2009-10-28 11:40:00,22.47,22.49,22.37,22.42,221000.0,20.7241,20.7426,20.6319,20.678,221000.0
2009-10-28 11:45:00,22.42,22.42,22.35,22.4,199000.0,20.678,20.678,20.6134,20.6596,199000.0
2009-10-28 11:50:00,22.4,22.41,22.37,22.41,206000.0,20.6596,20.6688,20.6319,20.6688,206000.0
2009-10-28 11:55:00,22.41,22.42,22.36,22.38,186000.0,20.6688,20.678,20.6227,20.6411,186000.0
2009-10-28 12:00:00,22.38,22.45,22.38,22.44,203000.0,20.6411,20.7057,20.6411,20.6964,203000.0
2009-10-28 12:05:00,22.45,22.45,22.41,22.43,84000.0,20.7057,20.7057,20.6688,20.6872,84000.0
2009-10-28 12:10:00,22.43,22.46,22.4,22.45,106000.0,20.6872,20.7149,20.6596,20.7057,106000.0
2009-10-28 12:15:00,22.44,22.5,22.41,22.46,163000.0,20.6964,20.7518,20.6688,20.7149,163000.0
2009-10-28 12:20:00,22.46,22.47,22.28,22.28,220000.0,20.7149,20.7241,20.5489,20.5489,220000.0
2009-10-28 12:25:00,22.27,22.29,22.24,22.25,242000.0,20.5397,20.5581,20.512,20.5212,242000.0
2009-10-28 12:30:00,22.24,22.27,22.23,22.26,181000.0,20.512,20.5397,20.5028,20.5304,181000.0
2009-10-28 12:35:00,22.24,22.25,22.2,22.21,87000.0,20.512,20.5212,20.4751,20.4843,87000.0
2009-10-28 12:40:00,22.2,22.24,22.19,22.21,228000.0,20.4751,20.512,20.4659,20.4843,228000.0
2009-10-28 12:45:00,22.22,22.23,22.2,22.21,65000.0,20.4935,20.5028,20.4751,20.4843,65000.0
2009-10-28 12:50:00,22.21,22.21,22.05,22.1,321000.0,20.4843,20.4843,20.3368,20.3829,321000.0
2009-10-28 12:55:00,22.09,22.09,22.06,22.06,123000.0,20.3736,20.3736,20.346,20.346,123000.0
2009-10-28 13:00:00,22.07,22.14,22.03,22.11,386000.0,20.3552,20.4198,20.3183,20.3921,386000.0
2009-10-28 13:05:00,22.12,22.13,22.04,22.11,782000.0,20.4013,20.4105,20.3275,20.3921,782000.0
2009-10-28 13:10:00,22.11,22.13,22.09,22.11,287000.0,20.3921,20.4105,20.3736,20.3921,287000.0
2009-10-28 13:15:00,22.12,22.24,22.12,22.2,476000.0,20.4013,20.512,20.4013,20.4751,476000.0
2009-10-28 13:20:00,22.2,22.28,22.18,22.28,107000.0,20.4751,20.5489,20.4567,20.5489,107000.0
2009-10-28 13:25:00,22.26,22.29,22.25,22.28,388000.0,20.5304,20.5581,20.5212,20.5489,388000.0
2009-10-28 13:30:00,22.28,22.31,22.26,22.29,206000.0,20.5489,20.5765,20.5304,20.5581,206000.0
2009-10-28 13:35:00,22.29,22.31,22.24,22.24,363000.0,20.5581,20.5765,20.512,20.512,363000.0
2009-10-28 13:40:00,22.24,22.27,22.23,22.24,72000.0,20.512,20.5397,20.5028,20.512,72000.0
2009-10-28 13:45:00,22.24,22.3,22.24,22.24,115000.0,20.512,20.5673,20.512,20.512,115000.0
2009-10-28 13:50:00,22.24,22.26,22.22,22.23,255000.0,20.512,20.5304,20.4935,20.5028,255000.0
2009-10-28 13:55:00,22.22,22.25,22.22,22.25,373000.0,20.4935,20.5212,20.4935,20.5212,373000.0
2009-10-28 14:00:00,22.24,22.26,22.2,22.24,60000.0,20.512,20.5304,20.4751,20.512,60000.0
2009-10-28 14:05:00,22.24,22.25,22.2,22.23,103000.0,20.512,20.5212,20.4751,20.5028,103000.0
2009-10-28 14:10:00,22.24,22.25,22.2,22.22,44000.0,20.512,20.5212,20.4751,20.4935,44000.0
2009-10-28 14:15:00,22.22,22.25,22.21,22.24,79000.0,20.4935,20.5212,20.4843,20.512,79000.0
2009-10-28 14:20:00,22.24,22.25,22.18,22.19,92000.0,20.512,20.5212,20.4567,20.4659,92000.0
2009-10-28 14:25:00,22.2,22.21,22.19,22.19,66000.0,20.4751,20.4843,20.4659,20.4659,66000.0
2009-10-28 14:30:00,22.19,22.21,22.17,22.2,161000.0,20.4659,20.4843,20.4474,20.4751,161000.0
2009-10-28 14:35:00,22.18,22.2,22.14,22.14,212000.0,20.4567,20.4751,20.4198,20.4198,212000.0
2009-10-28 14:40:00,22.14,22.17,22.13,22.13,269000.0,20.4198,20.4474,20.4105,20.4105,269000.0
2009-10-28 14:45:00,22.14,22.17,22.12,22.16,192000.0,20.4198,20.4474,20.4013,20.4382,192000.0
2009-10-28 14:50:00,22.16,22.2,22.14,22.2,346000.0,20.4382,20.4751,20.4198,20.4751,346000.0
2009-10-28 14:55:00,22.2,22.2,22.14,22.18,131000.0,20.4751,20.4751,20.4198,20.4567,131000.0
2009-10-28 15:00:00,22.17,22.17,22.14,22.15,118000.0,20.4474,20.4474,20.4198,20.429,118000.0
2009-10-28 15:05:00,22.15,22.19,22.14,22.15,141000.0,20.429,20.4659,20.4198,20.429,141000.0
2009-10-28 15:10:00,22.15,22.18,22.1,22.12,271000.0,20.429,20.4567,20.3829,20.4013,271000.0
2009-10-28 15:15:00,22.12,22.16,22.09,22.09,195000.0,20.4013,20.4382,20.3736,20.3736,195000.0
2009-10-28 15:20:00,22.09,22.11,22.06,22.08,219000.0,20.3736,20.3921,20.346,20.3644,219000.0
2009-10-28 15:25:00,22.07,22.07,21.99,22.01,624000.0,20.3552,20.3552,20.2814,20.2999,624000.0
2009-10-28 15:30:00,22.01,22.05,21.97,21.98,578000.0,20.2999,20.3368,20.263,20.2722,578000.0
2009-10-28 15:35:00,21.97,22.03,21.95,22.03,629000.0,20.263,20.3183,20.2445,20.3183,629000.0
2009-10-28 15:40:00,22.02,22.03,21.99,22.01,431000.0,20.3091,20.3183,20.2814,20.2999,431000.0
2009-10-28 15:45:00,22.01,22.07,22.0,22.06,437000.0,20.2999,20.3552,20.2906,20.346,437000.0
2009-10-28 15:50:00,22.05,22.12,22.05,22.1,930000.0,20.3368,20.4013,20.3368,20.3829,930000.0
2009-10-28 15:55:00,22.1,22.12,22.06,22.08,1157000.0,20.3829,20.4013,20.346,20.3644,1157000.0
2009-10-29 09:30:00,22.35,22.54,22.27,22.44,526000.0,20.6134,20.7887,20.5397,20.6964,526000.0
2009-10-29 09:35:00,22.44,22.6,22.39,22.58,588000.0,20.6964,20.844,20.6503,20.8256,588000.0
2009-10-29 09:40:00,22.57,22.59,22.47,22.48,363000.0,20.8163,20.8348,20.7241,20.7333,363000.0
2009-10-29 09:45:00,22.47,22.58,22.47,22.58,333000.0,20.7241,20.8256,20.7241,20.8256,333000.0
2009-10-29 09:50:00,22.57,22.59,22.54,22.59,396000.0,20.8163,20.8348,20.7887,20.8348,396000.0
2009-10-29 09:55:00,22.58,22.65,22.57,22.64,277000.0,20.8256,20.8901,20.8163,20.8809,277000.0
2009-10-29 10:00:00,22.62,22.73,22.59,22.72,512000.0,20.8625,20.9639,20.8348,20.9547,512000.0
2009-10-29 10:05:00,22.71,22.8,22.7,22.79,281000.0,20.9455,21.0285,20.9362,21.0193,281000.0
2009-10-29 10:10:00,22.79,22.81,22.77,22.77,272000.0,21.0193,21.0377,21.0008,21.0008,272000.0
2009-10-29 10:15:00,22.78,22.84,22.78,22.82,786000.0,21.01,21.0654,21.01,21.0469,786000.0
2009-10-29 10:20:00,22.82,22.88,22.81,22.83,489000.0,21.0469,21.1023,21.0377,21.0561,489000.0
2009-10-29 10:25:00,22.82,22.86,22.76,22.76,225000.0,21.0469,21.0838,20.9916,20.9916,225000.0
2009-10-29 10:30:00,22.76,22.76,22.62,22.69,317000.0,20.9916,20.9916,20.8625,20.927,317000.0
2009-10-29 10:35:00,22.68,22.73,22.64,22.67,279000.0,20.9178,20.9639,20.8809,20.9086,279000.0
2009-10-29 10:40:00,22.67,22.69,22.65,22.68,84000.0,20.9086,20.927,20.8901,20.9178,84000.0
2009-10-29 10:45:00,22.68,22.69,22.59,22.67,200000.0,20.9178,20.927,20.8348,20.9086,200000.0
2009-10-29 10:50:00,22.66,22.67,22.58,22.61,419000.0,20.8994,20.9086,20.8256,20.8532,419000.0
2009-10-29 10:55:00,22.61,22.63,22.57,22.62,231000.0,20.8532,20.8717,20.8163,20.8625,231000.0
2009-10-29 11:00:00,22.63,22.69,22.6,22.61,145000.0,20.8717,20.927,20.844,20.8532,145000.0
2009-10-29 11:05:00,22.59,22.62,22.57,22.59,236000.0,20.8348,20.8625,20.8163,20.8348,236000.0
2009-10-29 11:10:00,22.59,22.63,22.59,22.62,138000.0,20.8348,20.8717,20.8348,20.8625,138000.0
2009-10-29 11:15:00,22.61,22.63,22.54,22.59,196000.0,20.8532,20.8717,20.7887,20.8348,196000.0
2009-10-29 11:20:00,22.59,22.63,22.59,22.63,105000.0,20.8348,20.8717,20.8348,20.8717,105000.0
2009-10-29 11:25:00,22.62,22.63,22.59,22.6,97000.0,20.8625,20.8717,20.8348,20.844,97000.0
2009-10-29 11:30:00,22.6,22.62,22.57,22.6,90000.0,20.844,20.8625,20.8163,20.844,90000.0
2009-10-29 11:35:00,22.6,22.63,22.54,22.54,408000.0,20.844,20.8717,20.7887,20.7887,408000.0
2009-10-29 11:40:00,22.54,22.58,22.51,22.56,938000.0,20.7887,20.8256,20.761,20.8071,938000.0
2009-10-29 11:45:00,22.56,22.63,22.56,22.62,42000.0,20.8071,20.8717,20.8071,20.8625,42000.0
2009-10-29 11:50:00,22.62,22.63,22.59,22.63,34000.0,20.8625,20.8717,20.8348,20.8717,34000.0
2009-10-29 11:55:00,22.63,22.65,22.6,22.62,70000.0,20.8717,20.8901,20.844,20.8625,70000.0
2009-10-29 12:00:00,22.61,22.62,22.58,22.59,86000.0,20.8532,20.8625,20.8256,20.8348,86000.0
2009-10-29 12:05:00,22.6,22.62,22.58,22.58,32000.0,20.844,20.8625,20.8256,20.8256,32000.0
2009-10-29 12:10:00,22.58,22.59,22.56,22.56,60000.0,20.8256,20.8348,20.8071,20.8071,60000.0
2009-10-29 12:15:00,22.57,22.64,22.54,22.61,94000.0,20.8163,20.8809,20.7887,20.8532,94000.0
2009-10-29 12:20:00,22.61,22.61,22.56,22.58,48000.0,20.8532,20.8532,20.8071,20.8256,48000.0
2009-10-29 12:25:00,22.59,22.65,22.58,22.64,96000.0,20.8348,20.8901,20.8256,20.8809,96000.0
2009-10-29 12:30:00,22.65,22.73,22.64,22.69,154000.0,20.8901,20.9639,20.8809,20.927,154000.0
2009-10-29 12:35:00,22.69,22.76,22.68,22.73,178000.0,20.927,20.9916,20.9178,20.9639,178000.0
2009-10-29 12:40:00,22.73,22.76,22.69,22.74,158000.0,20.9639,20.9916,20.927,20.9731,158000.0
2009-10-29 12:45:00,22.75,22.77,22.73,22.74,65000.0,20.9824,21.0008,20.9639,20.9731,65000.0
2009-10-29 12:50:00,22.72,22.75,22.69,22.74,162000.0,20.9547,20.9824,20.927,20.9731,162000.0
2009-10-29 12:55:00,22.74,22.76,22.72,22.74,128000.0,20.9731,20.9916,20.9547,20.9731,128000.0
2009-10-29 13:00:00,22.74,22.76,22.7,22.72,82000.0,20.9731,20.9916,20.9362,20.9547,82000.0
2009-10-29 13:05:00,22.73,22.73,22.7,22.72,36000.0,20.9639,20.9639,20.9362,20.9547,36000.0
2009-10-29 13:10:00,22.72,22.78,22.71,22.76,262000.0,20.9547,21.01,20.9455,20.9916,262000.0
2009-10-29 13:15:00,22.77,22.79,22.75,22.78,107000.0,21.0008,21.0193,20.9824,21.01,107000.0
2009-10-29 13:20:00,22.78,22.78,22.71,22.73,55000.0,21.01,21.01,20.9455,20.9639,55000.0
2009-10-29 13:25:00,22.74,22.74,22.64,22.64,125000.0,20.9731,20.9731,20.8809,20.8809,125000.0
2009-10-29 13:30:00,22.65,22.68,22.63,22.68,57000.0,20.8901,20.9178,20.8717,20.9178,57000.0
2009-10-29 13:35:00,22.67,22.74,22.67,22.73,86000.0,20.9086,20.9731,20.9086,20.9639,86000.0
2009-10-29 13:40:00,22.74,22.75,22.72,22.73,37000.0,20.9731,20.9824,20.9547,20.9639,37000.0
2009-10-29 13:45:00,22.73,22.74,22.68,22.71,51000.0,20.9639,20.9731,20.9178,20.9455,51000.0
2009-10-29 13:50:00,22.71,22.76,22.7,22.7,81000.0,20.9455,20.9916,20.9362,20.9362,81000.0
2009-10-29 13:55:00,22.7,22.72,22.67,22.72,95000.0,20.9362,20.9547,20.9086,20.9547,95000.0
2009-10-29 14:00:00,22.71,22.72,22.65,22.66,147000.0,20.9455,20.9547,20.8901,20.8994,147000.0
2009-10-29 14:05:00,22.66,22.71,22.65,22.65,171000.0,20.8994,20.9455,20.8901,20.8901,171000.0
2009-10-29 14:10:00,22.65,22.69,22.63,22.64,156000.0,20.8901,20.927,20.8717,20.8809,156000.0
2009-10-29 14:15:00,22.63,22.66,22.61,22.63,143000.0,20.8717,20.8994,20.8532,20.8717,143000.0
2009-10-29 14:20:00,22.62,22.67,22.61,22.65,171000.0,20.8625,20.9086,20.8532,20.8901,171000.0
2009-10-29 14:25:00,22.64,22.67,22.62,22.66,87000.0,20.8809,20.9086,20.8625,20.8994,87000.0
2009-10-29 14:30:00,22.65,22.69,22.65,22.68,122000.0,20.8901,20.927,20.8901,20.9178,122000.0
2009-10-29 14:35:00,22.69,22.75,22.67,22.67,145000.0,20.927,20.9824,20.9086,20.9086,145000.0
2009-10-29 14:40:00,22.67,22.7,22.64,22.64,109000.0,20.9086,20.9362,20.8809,20.8809,109000.0
2009-10-29 14:45:00,22.65,22.66,22.61,22.63,80000.0,20.8901,20.8994,20.8532,20.8717,80000.0
2009-10-29 14:50:00,22.63,22.65,22.6,22.61,160000.0,20.8717,20.8901,20.844,20.8532,160000.0
2009-10-29 14:55:00,22.61,22.66,22.61,22.64,145000.0,20.8532,20.8994,20.8532,20.8809,145000.0
2009-10-29 15:00:00,22.64,22.66,22.6,22.66,94000.0,20.8809,20.8994,20.844,20.8994,94000.0
2009-10-29 15:05:00,22.65,22.71,22.63,22.65,128000.0,20.8901,20.9455,20.8717,20.8901,128000.0
2009-10-29 15:10:00,22.65,22.69,22.65,22.67,66000.0,20.8901,20.927,20.8901,20.9086,66000.0
2009-10-29 15:15:00,22.66,22.69,22.64,22.64,114000.0,20.8994,20.927,20.8809,20.8809,114000.0
2009-10-29 15:20:00,22.63,22.68,22.63,22.65,98000.0,20.8717,20.9178,20.8717,20.8901,98000.0
2009-10-29 15:25:00,22.65,22.67,22.6,22.63,191000.0,20.8901,20.9086,20.844,20.8717,191000.0
2009-10-29 15:30:00,22.61,22.64,22.58,22.61,247000.0,20.8532,20.8809,20.8256,20.8532,247000.0
2009-10-29 15:35:00,22.61,22.66,22.58,22.66,256000.0,20.8532,20.8994,20.8256,20.8994,256000.0
2009-10-29 15:40:00,22.65,22.66,22.6,22.62,290000.0,20.8901,20.8994,20.844,20.8625,290000.0
2009-10-29 15:45:00,22.62,22.66,22.59,22.66,245000.0,20.8625,20.8994,20.8348,20.8994,245000.0
2009-10-29 15:50:00,22.66,22.68,22.58,22.67,489000.0,20.8994,20.9178,20.8256,20.9086,489000.0
2009-10-29 15:55:00,22.68,22.8,22.68,22.77,897000.0,20.9178,21.0285,20.9178,21.0008,897000.0
2009-10-30 09:30:00,22.57,22.64,22.4,22.44,351000.0,20.8163,20.8809,20.6596,20.6964,351000.0
2009-10-30 09:35:00,22.47,22.56,22.45,22.54,369000.0,20.7241,20.8071,20.7057,20.7887,369000.0
2009-10-30 09:40:00,22.54,22.62,22.45,22.54,502000.0,20.7887,20.8625,20.7057,20.7887,502000.0
2009-10-30 09:45:00,22.51,22.56,22.4,22.49,306000.0,20.761,20.8071,20.6596,20.7426,306000.0
2009-10-30 09:50:00,22.48,22.49,22.4,22.42,314000.0,20.7333,20.7426,20.6596,20.678,314000.0
2009-10-30 09:55:00,22.41,22.46,22.39,22.41,249000.0,20.6688,20.7149,20.6503,20.6688,249000.0
2009-10-30 10:00:00,22.41,22.49,22.39,22.43,256000.0,20.6688,20.7426,20.6503,20.6872,256000.0
2009-10-30 10:05:00,22.43,22.45,22.41,22.44,214000.0,20.6872,20.7057,20.6688,20.6964,214000.0
2009-10-30 10:10:00,22.45,22.46,22.41,22.45,279000.0,20.7057,20.7149,20.6688,20.7057,279000.0
2009-10-30 10:15:00,22.45,22.5,22.43,22.48,386000.0,20.7057,20.7518,20.6872,20.7333,386000.0
2009-10-30 10:20:00,22.48,22.52,22.47,22.52,283000.0,20.7333,20.7702,20.7241,20.7702,283000.0
2009-10-30 10:25:00,22.52,22.54,22.5,22.52,173000.0,20.7702,20.7887,20.7518,20.7702,173000.0
2009-10-30 10:30:00,22.53,22.54,22.49,22.53,94000.0,20.7795,20.7887,20.7426,20.7795,94000.0
2009-10-30 10:35:00,22.52,22.52,22.45,22.51,114000.0,20.7702,20.7702,20.7057,20.761,114000.0
2009-10-30 10:40:00,22.52,22.52,22.5,22.5,53000.0,20.7702,20.7702,20.7518,20.7518,53000.0
2009-10-30 10:45:00,22.51,22.55,22.48,22.48,211000.0,20.761,20.7979,20.7333,20.7333,211000.0
2009-10-30 10:50:00,22.47,22.49,22.44,22.47,163000.0,20.7241,20.7426,20.6964,20.7241,163000.0
2009-10-30 10:55:00,22.46,22.48,22.43,22.43,164000.0,20.7149,20.7333,20.6872,20.6872,164000.0
2009-10-30 11:00:00,22.43,22.44,22.39,22.39,174000.0,20.6872,20.6964,20.6503,20.6503,174000.0
2009-10-30 11:05:00,22.39,22.41,22.35,22.37,210000.0,20.6503,20.6688,20.6134,20.6319,210000.0
2009-10-30 11:10:00,22.37,22.38,22.3,22.3,130000.0,20.6319,20.6411,20.5673,20.5673,130000.0
2009-10-30 11:15:00,22.3,22.34,22.23,22.27,343000.0,20.5673,20.6042,20.5028,20.5397,343000.0
2009-10-30 11:20:00,22.27,22.28,22.2,22.21,381000.0,20.5397,20.5489,20.4751,20.4843,381000.0
2009-10-30 11:25:00,22.2,22.23,22.2,22.21,264000.0,20.4751,20.5028,20.4751,20.4843,264000.0
2009-10-30 11:30:00,22.21,22.23,22.17,22.2,264000.0,20.4843,20.5028,20.4474,20.4751,264000.0
2009-10-30 11:35:00,22.18,22.2,22.12,22.12,203000.0,20.4567,20.4751,20.4013,20.4013,203000.0
2009-10-30 11:40:00,22.14,22.18,22.12,22.12,133000.0,20.4198,20.4567,20.4013,20.4013,133000.0
2009-10-30 11:45:00,22.12,22.15,22.1,22.14,238000.0,20.4013,20.429,20.3829,20.4198,238000.0
2009-10-30 11:50:00,22.14,22.14,22.06,22.12,213000.0,20.4198,20.4198,20.346,20.4013,213000.0
2009-10-30 11:55:00,22.1,22.13,22.05,22.12,249000.0,20.3829,20.4105,20.3368,20.4013,249000.0
2009-10-30 12:00:00,22.12,22.17,22.11,22.12,203000.0,20.4013,20.4474,20.3921,20.4013,203000.0
2009-10-30 12:05:00,22.12,22.18,22.11,22.18,131000.0,20.4013,20.4567,20.3921,20.4567,131000.0
2009-10-30 12:10:00,22.18,22.22,22.11,22.13,126000.0,20.4567,20.4935,20.3921,20.4105,126000.0
2009-10-30 12:15:00,22.13,22.15,22.11,22.13,263000.0,20.4105,20.429,20.3921,20.4105,263000.0
2009-10-30 12:20:00,22.14,22.17,22.13,22.14,204000.0,20.4198,20.4474,20.4105,20.4198,204000.0
2009-10-30 12:25:00,22.14,22.15,22.07,22.08,326000.0,20.4198,20.429,20.3552,20.3644,326000.0
2009-10-30 12:30:00,22.07,22.13,22.06,22.11,455000.0,20.3552,20.4105,20.346,20.3921,455000.0
2009-10-30 12:35:00,22.12,22.15,22.08,22.1,282000.0,20.4013,20.429,20.3644,20.3829,282000.0
2009-10-30 12:40:00,22.1,22.15,22.1,22.12,99000.0,20.3829,20.429,20.3829,20.4013,99000.0
2009-10-30 12:45:00,22.12,22.15,22.0,22.01,412000.0,20.4013,20.429,20.2906,20.2999,412000.0
2009-10-30 12:50:00,22.01,22.04,21.96,21.96,478000.0,20.2999,20.3275,20.2537,20.2537,478000.0
2009-10-30 12:55:00,21.97,22.0,21.96,21.97,164000.0,20.263,20.2906,20.2537,20.263,164000.0
2009-10-30 13:00:00,21.97,22.0,21.95,21.99,192000.0,20.263,20.2906,20.2445,20.2814,192000.0
2009-10-30 13:05:00,21.98,22.07,21.98,22.0,290000.0,20.2722,20.3552,20.2722,20.2906,290000.0
2009-10-30 13:10:00,22.0,22.1,22.0,22.06,291000.0,20.2906,20.3829,20.2906,20.346,291000.0
2009-10-30 13:15:00,22.06,22.07,22.03,22.05,155000.0,20.346,20.3552,20.3183,20.3368,155000.0
2009-10-30 13:20:00,22.05,22.05,21.99,21.99,183000.0,20.3368,20.3368,20.2814,20.2814,183000.0
2009-10-30 13:25:00,21.99,22.02,21.97,22.0,195000.0,20.2814,20.3091,20.263,20.2906,195000.0
2009-10-30 13:30:00,22.0,22.01,21.88,21.88,403000.0,20.2906,20.2999,20.18,20.18,403000.0
2009-10-30 13:35:00,21.88,21.95,21.85,21.94,526000.0,20.18,20.2445,20.1523,20.2353,526000.0
2009-10-30 13:40:00,21.94,21.94,21.9,21.9,152000.0,20.2353,20.2353,20.1984,20.1984,152000.0
2009-10-30 13:45:00,21.91,22.02,21.88,21.92,501000.0,20.2076,20.3091,20.18,20.2169,501000.0
2009-10-30 13:50:00,21.93,21.98,21.92,21.92,337000.0,20.2261,20.2722,20.2169,20.2169,337000.0
2009-10-30 13:55:00,21.92,21.99,21.91,21.94,218000.0,20.2169,20.2814,20.2076,20.2353,218000.0
2009-10-30 14:00:00,21.95,21.97,21.93,21.96,285000.0,20.2445,20.263,20.2261,20.2537,285000.0
2009-10-30 14:05:00,21.97,22.04,21.95,22.0,279000.0,20.263,20.3275,20.2445,20.2906,279000.0
2009-10-30 14:10:00,21.99,22.01,21.98,22.0,143000.0,20.2814,20.2999,20.2722,20.2906,143000.0
2009-10-30 14:15:00,22.01,22.02,21.98,21.98,346000.0,20.2999,20.3091,20.2722,20.2722,346000.0
2009-10-30 14:20:00,21.98,22.02,21.94,21.94,179000.0,20.2722,20.3091,20.2353,20.2353,179000.0
2009-10-30 14:25:00,21.94,21.94,21.9,21.91,135000.0,20.2353,20.2353,20.1984,20.2076,135000.0
2009-10-30 14:30:00,21.91,21.95,21.88,21.91,275000.0,20.2076,20.2445,20.18,20.2076,275000.0
2009-10-30 14:35:00,21.91,21.93,21.86,21.87,283000.0,20.2076,20.2261,20.1615,20.1707,283000.0
2009-10-30 14:40:00,21.86,21.91,21.85,21.86,150000.0,20.1615,20.2076,20.1523,20.1615,150000.0
2009-10-30 14:45:00,21.86,21.91,21.85,21.88,155000.0,20.1615,20.2076,20.1523,20.18,155000.0
2009-10-30 14:50:00,21.88,21.92,21.85,21.89,183000.0,20.18,20.2169,20.1523,20.1892,183000.0
2009-10-30 14:55:00,21.88,21.92,21.85,21.89,227000.0,20.18,20.2169,20.1523,20.1892,227000.0
2009-10-30 15:00:00,21.9,21.94,21.86,21.87,302000.0,20.1984,20.2353,20.1615,20.1707,302000.0
2009-10-30 15:05:00,21.85,21.91,21.84,21.87,322000.0,20.1523,20.2076,20.1431,20.1707,322000.0
2009-10-30 15:10:00,21.86,21.92,21.84,21.88,368000.0,20.1615,20.2169,20.1431,20.18,368000.0
2009-10-30 15:15:00,21.88,21.91,21.83,21.83,309000.0,20.18,20.2076,20.1338,20.1338,309000.0
2009-10-30 15:20:00,21.84,21.89,21.82,21.85,364000.0,20.1431,20.1892,20.1246,20.1523,364000.0
2009-10-30 15:25:00,21.84,21.88,21.82,21.86,443000.0,20.1431,20.18,20.1246,20.1615,443000.0
2009-10-30 15:30:00,21.86,21.89,21.84,21.88,823000.0,20.1615,20.1892,20.1431,20.18,823000.0
2009-10-30 15:35:00,21.89,21.9,21.82,21.84,623000.0,20.1892,20.1984,20.1246,20.1431,623000.0
2009-10-30 15:40:00,21.84,21.84,21.8,21.83,969000.0,20.1431,20.1431,20.1062,20.1338,969000.0
2009-10-30 15:45:00,21.82,21.94,21.8,21.94,606000.0,20.1246,20.2353,20.1062,20.2353,606000.0
2009-10-30 15:50:00,21.93,21.95,21.89,21.93,745000.0,20.2261,20.2445,20.1892,20.2261,745000.0
2009-10-30 15:55:00,21.93,21.95,21.9,21.92,1265000.0,20.2261,20.2445,20.1984,20.2169,1265000.0
2009-11-02 09:30:00,22.1,22.2,22.01,22.09,651000.0,20.3829,20.4751,20.2999,20.3736,651000.0
2009-11-02 09:35:00,22.08,22.12,22.02,22.12,368000.0,20.3644,20.4013,20.3091,20.4013,368000.0
2009-11-02 09:40:00,22.1,22.32,22.1,22.25,330000.0,20.3829,20.5858,20.3829,20.5212,330000.0
2009-11-02 09:45:00,22.26,22.29,22.16,22.26,213000.0,20.5304,20.5581,20.4382,20.5304,213000.0
2009-11-02 09:50:00,22.25,22.31,22.21,22.24,439000.0,20.5212,20.5765,20.4843,20.512,439000.0
2009-11-02 09:55:00,22.23,22.33,22.22,22.23,478000.0,20.5028,20.595,20.4935,20.5028,478000.0
2009-11-02 10:00:00,22.3,22.36,22.23,22.36,372000.0,20.5673,20.6227,20.5028,20.6227,372000.0
2009-11-02 10:05:00,22.36,22.37,22.25,22.28,277000.0,20.6227,20.6319,20.5212,20.5489,277000.0
2009-11-02 10:10:00,22.28,22.32,22.22,22.25,259000.0,20.5489,20.5858,20.4935,20.5212,259000.0
2009-11-02 10:15:00,22.26,22.32,22.25,22.32,152000.0,20.5304,20.5858,20.5212,20.5858,152000.0
2009-11-02 10:20:00,22.32,22.4,22.3,22.36,305000.0,20.5858,20.6596,20.5673,20.6227,305000.0
2009-11-02 10:25:00,22.35,22.56,22.34,22.5,567000.0,20.6134,20.8071,20.6042,20.7518,567000.0
2009-11-02 10:30:00,22.5,22.55,22.49,22.51,537000.0,20.7518,20.7979,20.7426,20.761,537000.0
2009-11-02 10:35:00,22.5,22.54,22.47,22.53,184000.0,20.7518,20.7887,20.7241,20.7795,184000.0
2009-11-02 10:40:00,22.52,22.53,22.42,22.45,214000.0,20.7702,20.7795,20.678,20.7057,214000.0
2009-11-02 10:45:00,22.45,22.46,22.37,22.44,293000.0,20.7057,20.7149,20.6319,20.6964,293000.0
2009-11-02 10:50:00,22.44,22.48,22.31,22.32,217000.0,20.6964,20.7333,20.5765,20.5858,217000.0
2009-11-02 10:55:00,22.31,22.35,22.23,22.23,153000.0,20.5765,20.6134,20.5028,20.5028,153000.0
2009-11-02 11:00:00,22.23,22.34,22.2,22.29,202000.0,20.5028,20.6042,20.4751,20.5581,202000.0
2009-11-02 11:05:00,22.28,22.33,22.28,22.31,129000.0,20.5489,20.595,20.5489,20.5765,129000.0
2009-11-02 11:10:00,22.31,22.38,22.29,22.36,159000.0,20.5765,20.6411,20.5581,20.6227,159000.0
2009-11-02 11:15:00,22.34,22.36,22.3,22.33,99000.0,20.6042,20.6227,20.5673,20.595,99000.0
2009-11-02 11:20:00,22.33,22.47,22.33,22.45,150000.0,20.595,20.7241,20.595,20.7057,150000.0
2009-11-02 11:25:00,22.44,22.44,22.38,22.42,149000.0,20.6964,20.6964,20.6411,20.678,149000.0
2009-11-02 11:30:00,22.44,22.44,22.35,22.39,77000.0,20.6964,20.6964,20.6134,20.6503,77000.0
2009-11-02 11:35:00,22.36,22.38,22.31,22.33,163000.0,20.6227,20.6411,20.5765,20.595,163000.0
2009-11-02 11:40:00,22.33,22.33,22.29,22.32,264000.0,20.595,20.595,20.5581,20.5858,264000.0
2009-11-02 11:45:00,22.32,22.34,22.27,22.29,128000.0,20.5858,20.6042,20.5397,20.5581,128000.0
2009-11-02 11:50:00,22.29,22.3,22.25,22.28,202000.0,20.5581,20.5673,20.5212,20.5489,202000.0
2009-11-02 11:55:00,22.3,22.32,22.24,22.24,236000.0,20.5673,20.5858,20.512,20.512,236000.0
2009-11-02 12:00:00,22.25,22.32,22.25,22.29,226000.0,20.5212,20.5858,20.5212,20.5581,226000.0
2009-11-02 12:05:00,22.29,22.3,22.25,22.27,152000.0,20.5581,20.5673,20.5212,20.5397,152000.0
2009-11-02 12:10:00,22.29,22.29,22.21,22.23,235000.0,20.5581,20.5581,20.4843,20.5028,235000.0
2009-11-02 12:15:00,22.23,22.23,22.16,22.18,277000.0,20.5028,20.5028,20.4382,20.4567,277000.0
2009-11-02 12:20:00,22.2,22.26,22.16,22.24,175000.0,20.4751,20.5304,20.4382,20.512,175000.0
2009-11-02 12:25:00,22.26,22.27,22.17,22.18,157000.0,20.5304,20.5397,20.4474,20.4567,157000.0
2009-11-02 12:30:00,22.18,22.19,22.1,22.13,350000.0,20.4567,20.4659,20.3829,20.4105,350000.0
2009-11-02 12:35:00,22.12,22.18,22.1,22.16,216000.0,20.4013,20.4567,20.3829,20.4382,216000.0
2009-11-02 12:40:00,22.16,22.16,22.09,22.09,193000.0,20.4382,20.4382,20.3736,20.3736,193000.0
2009-11-02 12:45:00,22.11,22.11,22.0,22.01,370000.0,20.3921,20.3921,20.2906,20.2999,370000.0
2009-11-02 12:50:00,22.01,22.03,21.94,22.0,392000.0,20.2999,20.3183,20.2353,20.2906,392000.0
2009-11-02 12:55:00,21.99,22.0,21.91,21.91,398000.0,20.2814,20.2906,20.2076,20.2076,398000.0
2009-11-02 13:00:00,21.91,21.99,21.88,21.99,240000.0,20.2076,20.2814,20.18,20.2814,240000.0
2009-11-02 13:05:00,21.98,22.1,21.96,22.05,421000.0,20.2722,20.3829,20.2537,20.3368,421000.0
2009-11-02 13:10:00,22.06,22.1,22.05,22.06,159000.0,20.346,20.3829,20.3368,20.346,159000.0
2009-11-02 13:15:00,22.05,22.08,21.99,22.05,321000.0,20.3368,20.3644,20.2814,20.3368,321000.0
2009-11-02 13:20:00,22.06,22.15,22.05,22.13,98000.0,20.346,20.429,20.3368,20.4105,98000.0
2009-11-02 13:25:00,22.12,22.14,22.09,22.12,204000.0,20.4013,20.4198,20.3736,20.4013,204000.0
2009-11-02 13:30:00,22.12,22.12,22.03,22.05,253000.0,20.4013,20.4013,20.3183,20.3368,253000.0
2009-11-02 13:35:00,22.07,22.07,22.0,22.01,209000.0,20.3552,20.3552,20.2906,20.2999,209000.0
2009-11-02 13:40:00,22.0,22.04,21.99,22.01,111000.0,20.2906,20.3275,20.2814,20.2999,111000.0
2009-11-02 13:45:00,22.01,22.03,21.99,22.0,110000.0,20.2999,20.3183,20.2814,20.2906,110000.0
2009-11-02 13:50:00,21.99,21.99,21.96,21.97,132000.0,20.2814,20.2814,20.2537,20.263,132000.0
2009-11-02 13:55:00,21.96,21.97,21.93,21.93,87000.0,20.2537,20.263,20.2261,20.2261,87000.0
2009-11-02 14:00:00,21.94,21.97,21.92,21.94,103000.0,20.2353,20.263,20.2169,20.2353,103000.0
2009-11-02 14:05:00,21.93,21.94,21.85,21.92,205000.0,20.2261,20.2353,20.1523,20.2169,205000.0
2009-11-02 14:10:00,21.92,22.0,21.91,21.99,83000.0,20.2169,20.2906,20.2076,20.2814,83000.0
2009-11-02 14:15:00,21.99,22.0,21.93,21.95,105000.0,20.2814,20.2906,20.2261,20.2445,105000.0
2009-11-02 14:20:00,21.94,22.02,21.93,22.01,183000.0,20.2353,20.3091,20.2261,20.2999,183000.0
2009-11-02 14:25:00,22.01,22.05,21.98,22.05,161000.0,20.2999,20.3368,20.2722,20.3368,161000.0
2009-11-02 14:30:00,22.03,22.06,22.01,22.05,140000.0,20.3183,20.346,20.2999,20.3368,140000.0
2009-11-02 14:35:00,22.04,22.06,21.99,22.02,124000.0,20.3275,20.346,20.2814,20.3091,124000.0
2009-11-02 14:40:00,22.03,22.07,22.02,22.04,122000.0,20.3183,20.3552,20.3091,20.3275,122000.0
2009-11-02 14:45:00,22.04,22.1,22.04,22.06,397000.0,20.3275,20.3829,20.3275,20.346,397000.0
2009-11-02 14:50:00,22.07,22.07,22.04,22.06,222000.0,20.3552,20.3552,20.3275,20.346,222000.0
2009-11-02 14:55:00,22.07,22.07,21.96,22.01,403000.0,20.3552,20.3552,20.2537,20.2999,403000.0
2009-11-02 15:00:00,22.0,22.03,22.0,22.02,218000.0,20.2906,20.3183,20.2906,20.3091,218000.0
2009-11-02 15:05:00,22.02,22.02,21.95,21.98,179000.0,20.3091,20.3091,20.2445,20.2722,179000.0
2009-11-02 15:10:00,21.99,22.01,21.98,22.01,280000.0,20.2814,20.2999,20.2722,20.2999,280000.0
2009-11-02 15:15:00,22.0,22.04,21.98,21.98,365000.0,20.2906,20.3275,20.2722,20.2722,365000.0
2009-11-02 15:20:00,21.98,22.02,21.97,21.99,244000.0,20.2722,20.3091,20.263,20.2814,244000.0
2009-11-02 15:25:00,21.99,22.02,21.95,22.0,401000.0,20.2814,20.3091,20.2445,20.2906,401000.0
2009-11-02 15:30:00,22.0,22.07,21.99,22.0,287000.0,20.2906,20.3552,20.2814,20.2906,287000.0
2009-11-02 15:35:00,22.0,22.04,21.96,22.01,642000.0,20.2906,20.3275,20.2537,20.2999,642000.0
2009-11-02 15:40:00,22.02,22.11,22.02,22.11,538000.0,20.3091,20.3921,20.3091,20.3921,538000.0
2009-11-02 15:45:00,22.1,22.12,22.02,22.05,714000.0,20.3829,20.4013,20.3091,20.3368,714000.0
2009-11-02 15:50:00,22.05,22.16,22.02,22.16,807000.0,20.3368,20.4382,20.3091,20.4382,807000.0
2009-11-02 15:55:00,22.16,22.27,22.16,22.24,815000.0,20.4382,20.5397,20.4382,20.512,815000.0
2009-11-03 09:30:00,22.5,22.62,21.81,21.83,2923000.0,20.7518,20.8625,20.1154,20.1338,2923000.0
2009-11-03 09:35:00,21.83,22.1,21.62,21.7,2178000.0,20.1338,20.3829,19.9402,20.0139,2178000.0
2009-11-03 09:40:00,21.7,21.72,21.3,21.37,3280000.0,20.0139,20.0324,19.645,19.7096,3280000.0
2009-11-03 09:45:00,21.37,21.45,21.01,21.09,2984000.0,19.7096,19.7834,19.3776,19.4513,2984000.0
2009-11-03 09:50:00,21.1,21.37,20.96,21.37,3668000.0,19.4606,19.7096,19.3314,19.7096,3668000.0
2009-11-03 09:55:00,21.37,21.78,21.36,21.68,4157000.0,19.7096,20.0877,19.7004,19.9955,4157000.0
2009-11-03 10:00:00,21.68,21.9,21.57,21.84,1813000.0,19.9955,20.1984,19.894,20.1431,1813000.0
2009-11-03 10:05:00,21.82,21.86,21.63,21.66,1078000.0,20.1246,20.1615,19.9494,19.9771,1078000.0
2009-11-03 10:10:00,21.64,21.73,21.59,21.66,1649000.0,19.9586,20.0416,19.9125,19.9771,1649000.0
2009-11-03 10:15:00,21.67,21.67,21.5,21.58,1322000.0,19.9863,19.9863,19.8295,19.9033,1322000.0
2009-11-03 10:20:00,21.58,21.72,21.5,21.51,772000.0,19.9033,20.0324,19.8295,19.8387,772000.0
2009-11-03 10:25:00,21.51,21.58,21.5,21.54,803000.0,19.8387,19.9033,19.8295,19.8664,803000.0
2009-11-03 10:30:00,21.54,21.54,21.4,21.51,1091000.0,19.8664,19.8664,19.7373,19.8387,1091000.0
2009-11-03 10:35:00,21.51,21.58,21.46,21.58,607000.0,19.8387,19.9033,19.7926,19.9033,607000.0
2009-11-03 10:40:00,21.58,21.87,21.56,21.71,1901000.0,19.9033,20.1707,19.8848,20.0232,1901000.0
2009-11-03 10:45:00,21.71,21.8,21.66,21.7,905000.0,20.0232,20.1062,19.9771,20.0139,905000.0
2009-11-03 10:50:00,21.68,21.7,21.6,21.65,369000.0,19.9955,20.0139,19.9217,19.9678,369000.0
2009-11-03 10:55:00,21.65,21.66,21.47,21.5,640000.0,19.9678,19.9771,19.8018,19.8295,640000.0
2009-11-03 11:00:00,21.5,21.59,21.49,21.58,280000.0,19.8295,19.9125,19.8203,19.9033,280000.0
2009-11-03 11:05:00,21.58,21.58,21.43,21.55,385000.0,19.9033,19.9033,19.7649,19.8756,385000.0
2009-11-03 11:10:00,21.55,21.59,21.51,21.51,276000.0,19.8756,19.9125,19.8387,19.8387,276000.0
2009-11-03 11:15:00,21.51,21.53,21.34,21.34,740000.0,19.8387,19.8572,19.6819,19.6819,740000.0
2009-11-03 11:20:00,21.35,21.38,21.29,21.29,485000.0,19.6911,19.7188,19.6358,19.6358,485000.0
2009-11-03 11:25:00,21.28,21.32,21.23,21.31,613000.0,19.6266,19.6635,19.5805,19.6542,613000.0
2009-11-03 11:30:00,21.3,21.33,21.26,21.33,312000.0,19.645,19.6727,19.6081,19.6727,312000.0
2009-11-03 11:35:00,21.33,21.47,21.28,21.38,764000.0,19.6727,19.8018,19.6266,19.7188,764000.0
2009-11-03 11:40:00,21.38,21.39,21.28,21.31,530000.0,19.7188,19.728,19.6266,19.6542,530000.0
2009-11-03 11:45:00,21.31,21.33,21.28,21.3,576000.0,19.6542,19.6727,19.6266,19.645,576000.0
2009-11-03 11:50:00,21.3,21.32,21.25,21.28,349000.0,19.645,19.6635,19.5989,19.6266,349000.0
2009-11-03 11:55:00,21.29,21.34,21.25,21.3,400000.0,19.6358,19.6819,19.5989,19.645,400000.0
2009-11-03 12:00:00,21.3,21.49,21.29,21.43,510000.0,19.645,19.8203,19.6358,19.7649,510000.0
2009-11-03 12:05:00,21.43,21.45,21.3,21.43,333000.0,19.7649,19.7834,19.645,19.7649,333000.0
2009-11-03 12:10:00,21.43,21.44,21.36,21.42,128000.0,19.7649,19.7741,19.7004,19.7557,128000.0
2009-11-03 12:15:00,21.42,21.53,21.37,21.42,580000.0,19.7557,19.8572,19.7096,19.7557,580000.0
2009-11-03 12:20:00,21.41,21.46,21.26,21.36,1035000.0,19.7465,19.7926,19.6081,19.7004,1035000.0
2009-11-03 12:25:00,21.36,21.42,21.35,21.35,139000.0,19.7004,19.7557,19.6911,19.6911,139000.0
2009-11-03 12:30:00,21.37,21.46,21.36,21.45,439000.0,19.7096,19.7926,19.7004,19.7834,439000.0
2009-11-03 12:35:00,21.43,21.5,21.43,21.48,436000.0,19.7649,19.8295,19.7649,19.811,436000.0
2009-11-03 12:40:00,21.49,21.52,21.45,21.51,389000.0,19.8203,19.8479,19.7834,19.8387,389000.0
2009-11-03 12:45:00,21.51,21.53,21.44,21.52,277000.0,19.8387,19.8572,19.7741,19.8479,277000.0
2009-11-03 12:50:00,21.52,21.58,21.48,21.48,435000.0,19.8479,19.9033,19.811,19.811,435000.0
2009-11-03 12:55:00,21.5,21.64,21.5,21.6,383000.0,19.8295,19.9586,19.8295,19.9217,383000.0
2009-11-03 13:00:00,21.59,21.64,21.58,21.62,242000.0,19.9125,19.9586,19.9033,19.9402,242000.0
2009-11-03 13:05:00,21.65,21.65,21.6,21.64,289000.0,19.9678,19.9678,19.9217,19.9586,289000.0
2009-11-03 13:10:00,21.64,21.7,21.63,21.68,404000.0,19.9586,20.0139,19.9494,19.9955,404000.0
2009-11-03 13:15:00,21.68,21.7,21.59,21.6,512000.0,19.9955,20.0139,19.9125,19.9217,512000.0
2009-11-03 13:20:00,21.6,21.66,21.58,21.6,249000.0,19.9217,19.9771,19.9033,19.9217,249000.0
2009-11-03 13:25:00,21.61,21.63,21.58,21.59,316000.0,19.9309,19.9494,19.9033,19.9125,316000.0
2009-11-03 13:30:00,21.6,21.62,21.58,21.61,168000.0,19.9217,19.9402,19.9033,19.9309,168000.0
2009-11-03 13:35:00,21.6,21.65,21.6,21.63,188000.0,19.9217,19.9678,19.9217,19.9494,188000.0
2009-11-03 13:40:00,21.63,21.63,21.54,21.57,190000.0,19.9494,19.9494,19.8664,19.894,190000.0
2009-11-03 13:45:00,21.58,21.64,21.56,21.6,226000.0,19.9033,19.9586,19.8848,19.9217,226000.0
2009-11-03 13:50:00,21.6,21.66,21.59,21.6,140000.0,19.9217,19.9771,19.9125,19.9217,140000.0
2009-11-03 13:55:00,21.6,21.64,21.56,21.6,131000.0,19.9217,19.9586,19.8848,19.9217,131000.0
2009-11-03 14:00:00,21.6,21.64,21.59,21.61,141000.0,19.9217,19.9586,19.9125,19.9309,141000.0
2009-11-03 14:05:00,21.61,21.63,21.58,21.61,178000.0,19.9309,19.9494,19.9033,19.9309,178000.0
2009-11-03 14:10:00,21.62,21.62,21.55,21.61,111000.0,19.9402,19.9402,19.8756,19.9309,111000.0
2009-11-03 14:15:00,21.6,21.61,21.59,21.61,281000.0,19.9217,19.9309,19.9125,19.9309,281000.0
2009-11-03 14:20:00,21.61,21.66,21.61,21.65,260000.0,19.9309,19.9771,19.9309,19.9678,260000.0
2009-11-03 14:25:00,21.65,21.75,21.65,21.7,343000.0,19.9678,20.0601,19.9678,20.0139,343000.0
2009-11-03 14:30:00,21.71,21.78,21.7,21.7,376000.0,20.0232,20.0877,20.0139,20.0139,376000.0
2009-11-03 14:35:00,21.71,21.74,21.69,21.71,280000.0,20.0232,20.0508,20.0047,20.0232,280000.0
2009-11-03 14:40:00,21.71,21.73,21.69,21.72,183000.0,20.0232,20.0416,20.0047,20.0324,183000.0
2009-11-03 14:45:00,21.72,21.73,21.69,21.7,206000.0,20.0324,20.0416,20.0047,20.0139,206000.0
2009-11-03 14:50:00,21.7,21.73,21.69,21.7,255000.0,20.0139,20.0416,20.0047,20.0139,255000.0
2009-11-03 14:55:00,21.7,21.74,21.68,21.7,304000.0,20.0139,20.0508,19.9955,20.0139,304000.0
2009-11-03 15:00:00,21.71,21.74,21.66,21.67,246000.0,20.0232,20.0508,19.9771,19.9863,246000.0
2009-11-03 15:05:00,21.68,21.71,21.66,21.71,198000.0,19.9955,20.0232,19.9771,20.0232,198000.0
2009-11-03 15:10:00,21.71,21.73,21.66,21.66,299000.0,20.0232,20.0416,19.9771,19.9771,299000.0
2009-11-03 15:15:00,21.67,21.7,21.66,21.68,215000.0,19.9863,20.0139,19.9771,19.9955,215000.0
2009-11-03 15:20:00,21.69,21.73,21.66,21.72,268000.0,20.0047,20.0416,19.9771,20.0324,268000.0
2009-11-03 15:25:00,21.72,21.73,21.7,21.72,309000.0,20.0324,20.0416,20.0139,20.0324,309000.0
2009-11-03 15:30:00,21.73,21.81,21.73,21.77,625000.0,20.0416,20.1154,20.0416,20.0785,625000.0
2009-11-03 15:35:00,21.78,21.82,21.76,21.81,351000.0,20.0877,20.1246,20.0693,20.1154,351000.0
2009-11-03 15:40:00,21.81,21.82,21.75,21.81,465000.0,20.1154,20.1246,20.0601,20.1154,465000.0
2009-11-03 15:45:00,21.8,21.82,21.78,21.79,488000.0,20.1062,20.1246,20.0877,20.097,488000.0
2009-11-03 15:50:00,21.79,21.81,21.76,21.81,512000.0,20.097,20.1154,20.0693,20.1154,512000.0
2009-11-03 15:55:00,21.81,21.9,21.79,21.89,1145000.0,20.1154,20.1984,20.097,20.1892,1145000.0
2009-11-04 09:30:00,22.12,22.58,22.01,22.56,1374000.0,20.4013,20.8256,20.2999,20.8071,1374000.0
2009-11-04 09:35:00,22.56,22.61,22.45,22.48,1577000.0,20.8071,20.8532,20.7057,20.7333,1577000.0
2009-11-04 09:40:00,22.48,22.52,22.4,22.41,554000.0,20.7333,20.7702,20.6596,20.6688,554000.0
2009-11-04 09:45:00,22.41,22.45,22.32,22.43,752000.0,20.6688,20.7057,20.5858,20.6872,752000.0
2009-11-04 09:50:00,22.42,22.5,22.39,22.47,642000.0,20.678,20.7518,20.6503,20.7241,642000.0
2009-11-04 09:55:00,22.45,22.55,22.43,22.54,514000.0,20.7057,20.7979,20.6872,20.7887,514000.0
2009-11-04 10:00:00,22.53,22.63,22.46,22.61,1074000.0,20.7795,20.8717,20.7149,20.8532,1074000.0
2009-11-04 10:05:00,22.61,22.66,22.59,22.65,537000.0,20.8532,20.8994,20.8348,20.8901,537000.0
2009-11-04 10:10:00,22.66,22.69,22.64,22.68,705000.0,20.8994,20.927,20.8809,20.9178,705000.0
2009-11-04 10:15:00,22.67,22.74,22.66,22.73,542000.0,20.9086,20.9731,20.8994,20.9639,542000.0
2009-11-04 10:20:00,22.74,22.74,22.64,22.68,659000.0,20.9731,20.9731,20.8809,20.9178,659000.0
2009-11-04 10:25:00,22.69,22.74,22.68,22.73,446000.0,20.927,20.9731,20.9178,20.9639,446000.0
2009-11-04 10:30:00,22.73,22.81,22.7,22.8,982000.0,20.9639,21.0377,20.9362,21.0285,982000.0
2009-11-04 10:35:00,22.79,22.82,22.78,22.8,788000.0,21.0193,21.0469,21.01,21.0285,788000.0
2009-11-04 10:40:00,22.8,22.81,22.74,22.76,333000.0,21.0285,21.0377,20.9731,20.9916,333000.0
2009-11-04 10:45:00,22.76,22.79,22.75,22.75,201000.0,20.9916,21.0193,20.9824,20.9824,201000.0
2009-11-04 10:50:00,22.74,22.75,22.71,22.71,139000.0,20.9731,20.9824,20.9455,20.9455,139000.0
2009-11-04 10:55:00,22.71,22.8,22.7,22.76,282000.0,20.9455,21.0285,20.9362,20.9916,282000.0
2009-11-04 11:00:00,22.76,22.77,22.72,22.74,322000.0,20.9916,21.0008,20.9547,20.9731,322000.0
2009-11-04 11:05:00,22.75,22.75,22.72,22.72,226000.0,20.9824,20.9824,20.9547,20.9547,226000.0
2009-11-04 11:10:00,22.73,22.74,22.72,22.73,206000.0,20.9639,20.9731,20.9547,20.9639,206000.0
2009-11-04 11:15:00,22.73,22.74,22.68,22.7,344000.0,20.9639,20.9731,20.9178,20.9362,344000.0
2009-11-04 11:20:00,22.7,22.72,22.65,22.65,411000.0,20.9362,20.9547,20.8901,20.8901,411000.0
2009-11-04 11:25:00,22.65,22.69,22.63,22.67,385000.0,20.8901,20.927,20.8717,20.9086,385000.0
2009-11-04 11:30:00,22.67,22.69,22.63,22.66,178000.0,20.9086,20.927,20.8717,20.8994,178000.0
2009-11-04 11:35:00,22.67,22.69,22.64,22.68,169000.0,20.9086,20.927,20.8809,20.9178,169000.0
2009-11-04 11:40:00,22.68,22.69,22.66,22.68,334000.0,20.9178,20.927,20.8994,20.9178,334000.0
2009-11-04 11:45:00,22.68,22.74,22.68,22.72,433000.0,20.9178,20.9731,20.9178,20.9547,433000.0
2009-11-04 11:50:00,22.73,22.77,22.73,22.77,227000.0,20.9639,21.0008,20.9639,21.0008,227000.0
2009-11-04 11:55:00,22.77,22.79,22.76,22.77,212000.0,21.0008,21.0193,20.9916,21.0008,212000.0
2009-11-04 12:00:00,22.77,22.82,22.75,22.81,223000.0,21.0008,21.0469,20.9824,21.0377,223000.0
2009-11-04 12:05:00,22.81,22.83,22.77,22.79,370000.0,21.0377,21.0561,21.0008,21.0193,370000.0
2009-11-04 12:10:00,22.79,22.79,22.67,22.7,453000.0,21.0193,21.0193,20.9086,20.9362,453000.0
2009-11-04 12:15:00,22.69,22.7,22.62,22.63,429000.0,20.927,20.9362,20.8625,20.8717,429000.0
2009-11-04 12:20:00,22.63,22.68,22.63,22.65,340000.0,20.8717,20.9178,20.8717,20.8901,340000.0
2009-11-04 12:25:00,22.66,22.69,22.65,22.65,194000.0,20.8994,20.927,20.8901,20.8901,194000.0
2009-11-04 12:30:00,22.66,22.7,22.64,22.65,270000.0,20.8994,20.9362,20.8809,20.8901,270000.0
2009-11-04 12:35:00,22.66,22.67,22.63,22.64,209000.0,20.8994,20.9086,20.8717,20.8809,209000.0
2009-11-04 12:40:00,22.64,22.66,22.63,22.64,152000.0,20.8809,20.8994,20.8717,20.8809,152000.0
2009-11-04 12:45:00,22.64,22.67,22.64,22.66,136000.0,20.8809,20.9086,20.8809,20.8994,136000.0
2009-11-04 12:50:00,22.65,22.66,22.63,22.63,116000.0,20.8901,20.8994,20.8717,20.8717,116000.0
2009-11-04 12:55:00,22.63,22.69,22.63,22.69,134000.0,20.8717,20.927,20.8717,20.927,134000.0
2009-11-04 13:00:00,22.69,22.7,22.67,22.67,69000.0,20.927,20.9362,20.9086,20.9086,69000.0
2009-11-04 13:05:00,22.67,22.7,22.67,22.68,74000.0,20.9086,20.9362,20.9086,20.9178,74000.0
2009-11-04 13:10:00,22.68,22.69,22.67,22.69,85000.0,20.9178,20.927,20.9086,20.927,85000.0
2009-11-04 13:15:00,22.69,22.7,22.68,22.7,115000.0,20.927,20.9362,20.9178,20.9362,115000.0
2009-11-04 13:20:00,22.7,22.71,22.69,22.69,135000.0,20.9362,20.9455,20.927,20.927,135000.0
2009-11-04 13:25:00,22.7,22.71,22.67,22.69,94000.0,20.9362,20.9455,20.9086,20.927,94000.0
2009-11-04 13:30:00,22.7,22.72,22.69,22.72,70000.0,20.9362,20.9547,20.927,20.9547,70000.0
2009-11-04 13:35:00,22.71,22.71,22.69,22.7,151000.0,20.9455,20.9455,20.927,20.9362,151000.0
2009-11-04 13:40:00,22.7,22.72,22.7,22.71,105000.0,20.9362,20.9547,20.9362,20.9455,105000.0
2009-11-04 13:45:00,22.72,22.74,22.71,22.72,179000.0,20.9547,20.9731,20.9455,20.9547,179000.0
2009-11-04 13:50:00,22.73,22.73,22.71,22.73,139000.0,20.9639,20.9639,20.9455,20.9639,139000.0
2009-11-04 13:55:00,22.73,22.74,22.67,22.68,159000.0,20.9639,20.9731,20.9086,20.9178,159000.0
2009-11-04 14:00:00,22.68,22.7,22.63,22.64,183000.0,20.9178,20.9362,20.8717,20.8809,183000.0
2009-11-04 14:05:00,22.63,22.68,22.63,22.65,278000.0,20.8717,20.9178,20.8717,20.8901,278000.0
2009-11-04 14:10:00,22.65,22.66,22.63,22.64,300000.0,20.8901,20.8994,20.8717,20.8809,300000.0
2009-11-04 14:15:00,22.63,22.71,22.63,22.65,490000.0,20.8717,20.9455,20.8717,20.8901,490000.0
2009-11-04 14:20:00,22.65,22.75,22.64,22.68,443000.0,20.8901,20.9824,20.8809,20.9178,443000.0
2009-11-04 14:25:00,22.7,22.74,22.56,22.59,604000.0,20.9362,20.9731,20.8071,20.8348,604000.0
2009-11-04 14:30:00,22.59,22.75,22.57,22.73,675000.0,20.8348,20.9824,20.8163,20.9639,675000.0
2009-11-04 14:35:00,22.73,22.8,22.73,22.76,495000.0,20.9639,21.0285,20.9639,20.9916,495000.0
2009-11-04 14:40:00,22.76,22.82,22.71,22.74,530000.0,20.9916,21.0469,20.9455,20.9731,530000.0
2009-11-04 14:45:00,22.74,22.8,22.74,22.77,216000.0,20.9731,21.0285,20.9731,21.0008,216000.0
2009-11-04 14:50:00,22.76,22.78,22.73,22.74,336000.0,20.9916,21.01,20.9639,20.9731,336000.0
2009-11-04 14:55:00,22.75,22.88,22.69,22.85,764000.0,20.9824,21.1023,20.927,21.0746,764000.0
2009-11-04 15:00:00,22.87,22.87,22.74,22.74,800000.0,21.093,21.093,20.9731,20.9731,800000.0
2009-11-04 15:05:00,22.74,22.77,22.74,22.75,326000.0,20.9731,21.0008,20.9731,20.9824,326000.0
2009-11-04 15:10:00,22.75,22.77,22.69,22.72,229000.0,20.9824,21.0008,20.927,20.9547,229000.0
2009-11-04 15:15:00,22.71,22.78,22.71,22.72,374000.0,20.9455,21.01,20.9455,20.9547,374000.0
2009-11-04 15:20:00,22.73,22.85,22.72,22.8,420000.0,20.9639,21.0746,20.9547,21.0285,420000.0
2009-11-04 15:25:00,22.8,22.81,22.76,22.79,262000.0,21.0285,21.0377,20.9916,21.0193,262000.0
2009-11-04 15:30:00,22.79,22.8,22.67,22.69,1159000.0,21.0193,21.0285,20.9086,20.927,1159000.0
2009-11-04 15:35:00,22.69,22.73,22.64,22.69,830000.0,20.927,20.9639,20.8809,20.927,830000.0
2009-11-04 15:40:00,22.69,22.7,22.6,22.61,775000.0,20.927,20.9362,20.844,20.8532,775000.0
2009-11-04 15:45:00,22.61,22.65,22.53,22.55,964000.0,20.8532,20.8901,20.7795,20.7979,964000.0
2009-11-04 15:50:00,22.55,22.62,22.52,22.61,1120000.0,20.7979,20.8625,20.7702,20.8532,1120000.0
2009-11-04 15:55:00,22.6,22.61,22.5,22.51,938000.0,20.844,20.8532,20.7518,20.761,938000.0
2009-11-05 09:30:00,22.8,22.8,22.45,22.51,561000.0,21.0285,21.0285,20.7057,20.761,561000.0
2009-11-05 09:35:00,22.51,22.71,22.5,22.59,710000.0,20.761,20.9455,20.7518,20.8348,710000.0
2009-11-05 09:40:00,22.57,22.68,22.57,22.61,325000.0,20.8163,20.9178,20.8163,20.8532,325000.0
2009-11-05 09:45:00,22.61,22.74,22.61,22.69,307000.0,20.8532,20.9731,20.8532,20.927,307000.0
2009-11-05 09:50:00,22.71,22.74,22.63,22.64,354000.0,20.9455,20.9731,20.8717,20.8809,354000.0
2009-11-05 09:55:00,22.64,22.64,22.52,22.58,130000.0,20.8809,20.8809,20.7702,20.8256,130000.0
2009-11-05 10:00:00,22.6,22.61,22.52,22.55,308000.0,20.844,20.8532,20.7702,20.7979,308000.0
2009-11-05 10:05:00,22.55,22.61,22.55,22.61,232000.0,20.7979,20.8532,20.7979,20.8532,232000.0
2009-11-05 10:10:00,22.61,22.65,22.59,22.65,185000.0,20.8532,20.8901,20.8348,20.8901,185000.0
2009-11-05 10:15:00,22.64,22.65,22.59,22.59,217000.0,20.8809,20.8901,20.8348,20.8348,217000.0
2009-11-05 10:20:00,22.58,22.71,22.58,22.7,326000.0,20.8256,20.9455,20.8256,20.9362,326000.0
2009-11-05 10:25:00,22.7,22.74,22.64,22.66,194000.0,20.9362,20.9731,20.8809,20.8994,194000.0
2009-11-05 10:30:00,22.66,22.72,22.63,22.64,251000.0,20.8994,20.9547,20.8717,20.8809,251000.0
2009-11-05 10:35:00,22.64,22.73,22.64,22.71,308000.0,20.8809,20.9639,20.8809,20.9455,308000.0
2009-11-05 10:40:00,22.71,22.73,22.68,22.7,98000.0,20.9455,20.9639,20.9178,20.9362,98000.0
2009-11-05 10:45:00,22.7,22.72,22.68,22.72,57000.0,20.9362,20.9547,20.9178,20.9547,57000.0
2009-11-05 10:50:00,22.71,22.71,22.68,22.7,113000.0,20.9455,20.9455,20.9178,20.9362,113000.0
2009-11-05 10:55:00,22.7,22.7,22.66,22.67,97000.0,20.9362,20.9362,20.8994,20.9086,97000.0
2009-11-05 11:00:00,22.68,22.7,22.66,22.68,45000.0,20.9178,20.9362,20.8994,20.9178,45000.0
2009-11-05 11:05:00,22.68,22.7,22.66,22.66,79000.0,20.9178,20.9362,20.8994,20.8994,79000.0
2009-11-05 11:10:00,22.66,22.7,22.66,22.69,71000.0,20.8994,20.9362,20.8994,20.927,71000.0
2009-11-05 11:15:00,22.69,22.71,22.65,22.68,96000.0,20.927,20.9455,20.8901,20.9178,96000.0
2009-11-05 11:20:00,22.69,22.69,22.65,22.69,51000.0,20.927,20.927,20.8901,20.927,51000.0
2009-11-05 11:25:00,22.69,22.71,22.65,22.67,209000.0,20.927,20.9455,20.8901,20.9086,209000.0
2009-11-05 11:30:00,22.66,22.68,22.66,22.68,98000.0,20.8994,20.9178,20.8994,20.9178,98000.0
2009-11-05 11:35:00,22.68,22.69,22.66,22.68,82000.0,20.9178,20.927,20.8994,20.9178,82000.0
2009-11-05 11:40:00,22.67,22.67,22.64,22.64,145000.0,20.9086,20.9086,20.8809,20.8809,145000.0
2009-11-05 11:45:00,22.63,22.65,22.58,22.62,140000.0,20.8717,20.8901,20.8256,20.8625,140000.0
2009-11-05 11:50:00,22.62,22.65,22.58,22.63,95000.0,20.8625,20.8901,20.8256,20.8717,95000.0
2009-11-05 11:55:00,22.61,22.64,22.61,22.63,74000.0,20.8532,20.8809,20.8532,20.8717,74000.0
2009-11-05 12:00:00,22.62,22.63,22.6,22.62,75000.0,20.8625,20.8717,20.844,20.8625,75000.0
2009-11-05 12:05:00,22.63,22.67,22.61,22.66,129000.0,20.8717,20.9086,20.8532,20.8994,129000.0
2009-11-05 12:10:00,22.67,22.67,22.63,22.66,48000.0,20.9086,20.9086,20.8717,20.8994,48000.0
2009-11-05 12:15:00,22.66,22.66,22.61,22.63,44000.0,20.8994,20.8994,20.8532,20.8717,44000.0
2009-11-05 12:20:00,22.64,22.65,22.61,22.63,61000.0,20.8809,20.8901,20.8532,20.8717,61000.0
2009-11-05 12:25:00,22.64,22.65,22.63,22.63,69000.0,20.8809,20.8901,20.8717,20.8717,69000.0
2009-11-05 12:30:00,22.63,22.66,22.62,22.63,156000.0,20.8717,20.8994,20.8625,20.8717,156000.0
2009-11-05 12:35:00,22.63,22.64,22.57,22.59,163000.0,20.8717,20.8809,20.8163,20.8348,163000.0
2009-11-05 12:40:00,22.59,22.6,22.56,22.58,150000.0,20.8348,20.844,20.8071,20.8256,150000.0
2009-11-05 12:45:00,22.58,22.59,22.56,22.58,109000.0,20.8256,20.8348,20.8071,20.8256,109000.0
2009-11-05 12:50:00,22.59,22.61,22.56,22.58,362000.0,20.8348,20.8532,20.8071,20.8256,362000.0
2009-11-05 12:55:00,22.58,22.63,22.58,22.62,88000.0,20.8256,20.8717,20.8256,20.8625,88000.0
2009-11-05 13:00:00,22.63,22.64,22.6,22.61,147000.0,20.8717,20.8809,20.844,20.8532,147000.0
2009-11-05 13:05:00,22.6,22.6,22.58,22.59,173000.0,20.844,20.844,20.8256,20.8348,173000.0
2009-11-05 13:10:00,22.59,22.61,22.58,22.6,98000.0,20.8348,20.8532,20.8256,20.844,98000.0
2009-11-05 13:15:00,22.6,22.64,22.59,22.61,137000.0,20.844,20.8809,20.8348,20.8532,137000.0
2009-11-05 13:20:00,22.61,22.63,22.6,22.6,139000.0,20.8532,20.8717,20.844,20.844,139000.0
2009-11-05 13:25:00,22.6,22.64,22.6,22.62,96000.0,20.844,20.8809,20.844,20.8625,96000.0
2009-11-05 13:30:00,22.62,22.69,22.62,22.68,178000.0,20.8625,20.927,20.8625,20.9178,178000.0
2009-11-05 13:35:00,22.69,22.7,22.66,22.7,132000.0,20.927,20.9362,20.8994,20.9362,132000.0
2009-11-05 13:40:00,22.69,22.7,22.67,22.68,123000.0,20.927,20.9362,20.9086,20.9178,123000.0
2009-11-05 13:45:00,22.68,22.7,22.68,22.69,148000.0,20.9178,20.9362,20.9178,20.927,148000.0
2009-11-05 13:50:00,22.68,22.7,22.65,22.68,96000.0,20.9178,20.9362,20.8901,20.9178,96000.0
2009-11-05 13:55:00,22.68,22.75,22.68,22.7,217000.0,20.9178,20.9824,20.9178,20.9362,217000.0
2009-11-05 14:00:00,22.71,22.75,22.71,22.74,307000.0,20.9455,20.9824,20.9455,20.9731,307000.0
2009-11-05 14:05:00,22.74,22.75,22.69,22.72,273000.0,20.9731,20.9824,20.927,20.9547,273000.0
2009-11-05 14:10:00,22.72,22.78,22.72,22.77,273000.0,20.9547,21.01,20.9547,21.0008,273000.0
2009-11-05 14:15:00,22.77,22.79,22.75,22.77,242000.0,21.0008,21.0193,20.9824,21.0008,242000.0
2009-11-05 14:20:00,22.78,22.79,22.77,22.77,203000.0,21.01,21.0193,21.0008,21.0008,203000.0
2009-11-05 14:25:00,22.77,22.82,22.77,22.8,258000.0,21.0008,21.0469,21.0008,21.0285,258000.0
2009-11-05 14:30:00,22.82,22.82,22.77,22.78,176000.0,21.0469,21.0469,21.0008,21.01,176000.0
2009-11-05 14:35:00,22.78,22.83,22.78,22.8,221000.0,21.01,21.0561,21.01,21.0285,221000.0
2009-11-05 14:40:00,22.8,22.8,22.76,22.76,259000.0,21.0285,21.0285,20.9916,20.9916,259000.0
2009-11-05 14:45:00,22.76,22.81,22.75,22.79,252000.0,20.9916,21.0377,20.9824,21.0193,252000.0
2009-11-05 14:50:00,22.78,22.81,22.78,22.81,335000.0,21.01,21.0377,21.01,21.0377,335000.0
2009-11-05 14:55:00,22.81,22.82,22.79,22.8,201000.0,21.0377,21.0469,21.0193,21.0285,201000.0
2009-11-05 15:00:00,22.8,22.83,22.77,22.78,195000.0,21.0285,21.0561,21.0008,21.01,195000.0
2009-11-05 15:05:00,22.78,22.81,22.78,22.79,240000.0,21.01,21.0377,21.01,21.0193,240000.0
2009-11-05 15:10:00,22.79,22.81,22.78,22.8,249000.0,21.0193,21.0377,21.01,21.0285,249000.0
2009-11-05 15:15:00,22.8,22.81,22.79,22.81,261000.0,21.0285,21.0377,21.0193,21.0377,261000.0
2009-11-05 15:20:00,22.8,22.82,22.78,22.81,462000.0,21.0285,21.0469,21.01,21.0377,462000.0
2009-11-05 15:25:00,22.82,22.84,22.8,22.83,286000.0,21.0469,21.0654,21.0285,21.0561,286000.0
2009-11-05 15:30:00,22.83,22.87,22.82,22.86,511000.0,21.0561,21.093,21.0469,21.0838,511000.0
2009-11-05 15:35:00,22.86,22.93,22.83,22.92,588000.0,21.0838,21.1484,21.0561,21.1392,588000.0
2009-11-05 15:40:00,22.91,22.93,22.87,22.9,516000.0,21.1299,21.1484,21.093,21.1207,516000.0
2009-11-05 15:45:00,22.89,22.93,22.88,22.91,475000.0,21.1115,21.1484,21.1023,21.1299,475000.0
2009-11-05 15:50:00,22.91,23.02,22.91,23.01,714000.0,21.1299,21.2314,21.1299,21.2222,714000.0
2009-11-05 15:55:00,23.02,23.03,22.97,23.01,946000.0,21.2314,21.2406,21.1853,21.2222,946000.0
2009-11-06 09:30:00,22.78,22.85,22.78,22.81,403000.0,21.01,21.0746,21.01,21.0377,403000.0
2009-11-06 09:35:00,22.81,22.87,22.78,22.84,383000.0,21.0377,21.093,21.01,21.0654,383000.0
2009-11-06 09:40:00,22.83,22.88,22.8,22.84,389000.0,21.0561,21.1023,21.0285,21.0654,389000.0
2009-11-06 09:45:00,22.85,22.98,22.85,22.9,481000.0,21.0746,21.1945,21.0746,21.1207,481000.0
2009-11-06 09:50:00,22.89,22.98,22.87,22.92,223000.0,21.1115,21.1945,21.093,21.1392,223000.0
2009-11-06 09:55:00,22.91,22.93,22.85,22.9,237000.0,21.1299,21.1484,21.0746,21.1207,237000.0
2009-11-06 10:00:00,22.92,22.97,22.89,22.95,248000.0,21.1392,21.1853,21.1115,21.1668,248000.0
2009-11-06 10:05:00,22.92,22.94,22.87,22.9,150000.0,21.1392,21.1576,21.093,21.1207,150000.0
2009-11-06 10:10:00,22.88,22.88,22.81,22.85,169000.0,21.1023,21.1023,21.0377,21.0746,169000.0
2009-11-06 10:15:00,22.85,22.87,22.78,22.79,370000.0,21.0746,21.093,21.01,21.0193,370000.0
2009-11-06 10:20:00,22.78,22.83,22.77,22.83,389000.0,21.01,21.0561,21.0008,21.0561,389000.0
2009-11-06 10:25:00,22.81,22.82,22.79,22.82,327000.0,21.0377,21.0469,21.0193,21.0469,327000.0
2009-11-06 10:30:00,22.81,22.86,22.77,22.86,380000.0,21.0377,21.0838,21.0008,21.0838,380000.0
2009-11-06 10:35:00,22.82,22.85,22.79,22.83,350000.0,21.0469,21.0746,21.0193,21.0561,350000.0
2009-11-06 10:40:00,22.82,22.82,22.75,22.76,348000.0,21.0469,21.0469,20.9824,20.9916,348000.0
2009-11-06 10:45:00,22.77,22.79,22.73,22.76,311000.0,21.0008,21.0193,20.9639,20.9916,311000.0
2009-11-06 10:50:00,22.76,22.81,22.75,22.78,238000.0,20.9916,21.0377,20.9824,21.01,238000.0
2009-11-06 10:55:00,22.78,22.79,22.76,22.76,175000.0,21.01,21.0193,20.9916,20.9916,175000.0
2009-11-06 11:00:00,22.77,22.82,22.76,22.8,293000.0,21.0008,21.0469,20.9916,21.0285,293000.0
2009-11-06 11:05:00,22.82,22.85,22.79,22.85,202000.0,21.0469,21.0746,21.0193,21.0746,202000.0
2009-11-06 11:10:00,22.84,22.94,22.84,22.94,340000.0,21.0654,21.1576,21.0654,21.1576,340000.0
2009-11-06 11:15:00,22.94,22.98,22.9,22.97,287000.0,21.1576,21.1945,21.1207,21.1853,287000.0
2009-11-06 11:20:00,22.95,22.95,22.91,22.91,100000.0,21.1668,21.1668,21.1299,21.1299,100000.0
2009-11-06 11:25:00,22.92,22.98,22.92,22.96,98000.0,21.1392,21.1945,21.1392,21.176,98000.0
2009-11-06 11:30:00,22.97,23.0,22.94,22.96,159000.0,21.1853,21.2129,21.1576,21.176,159000.0
2009-11-06 11:35:00,22.97,22.97,22.94,22.95,86000.0,21.1853,21.1853,21.1576,21.1668,86000.0
2009-11-06 11:40:00,22.94,22.96,22.91,22.95,168000.0,21.1576,21.176,21.1299,21.1668,168000.0
2009-11-06 11:45:00,22.95,22.95,22.92,22.93,18000.0,21.1668,21.1668,21.1392,21.1484,18000.0
2009-11-06 11:50:00,22.93,23.03,22.93,23.0,108000.0,21.1484,21.2406,21.1484,21.2129,108000.0
2009-11-06 11:55:00,23.01,23.01,22.97,22.98,52000.0,21.2222,21.2222,21.1853,21.1945,52000.0
2009-11-06 12:00:00,22.97,23.06,22.95,23.03,246000.0,21.1853,21.2683,21.1668,21.2406,246000.0
2009-11-06 12:05:00,23.03,23.11,23.02,23.1,243000.0,21.2406,21.3144,21.2314,21.3052,243000.0
2009-11-06 12:10:00,23.1,23.22,23.1,23.21,503000.0,21.3052,21.4158,21.3052,21.4066,503000.0
2009-11-06 12:15:00,23.2,23.3,23.2,23.29,464000.0,21.3974,21.4896,21.3974,21.4804,464000.0
2009-11-06 12:20:00,23.25,23.36,23.25,23.3,450000.0,21.4435,21.545,21.4435,21.4896,450000.0
2009-11-06 12:25:00,23.3,23.4,23.3,23.39,506000.0,21.4896,21.5819,21.4896,21.5726,506000.0
2009-11-06 12:30:00,23.39,23.4,23.35,23.36,173000.0,21.5726,21.5819,21.5357,21.545,173000.0
2009-11-06 12:35:00,23.36,23.38,23.32,23.36,284000.0,21.545,21.5634,21.5081,21.545,284000.0
2009-11-06 12:40:00,23.37,23.38,23.33,23.34,207000.0,21.5542,21.5634,21.5173,21.5265,207000.0
2009-11-06 12:45:00,23.37,23.37,23.31,23.32,87000.0,21.5542,21.5542,21.4989,21.5081,87000.0
2009-11-06 12:50:00,23.31,23.35,23.3,23.3,283000.0,21.4989,21.5357,21.4896,21.4896,283000.0
2009-11-06 12:55:00,23.3,23.32,23.28,23.28,352000.0,21.4896,21.5081,21.4712,21.4712,352000.0
2009-11-06 13:00:00,23.28,23.36,23.28,23.32,246000.0,21.4712,21.545,21.4712,21.5081,246000.0
2009-11-06 13:05:00,23.3,23.33,23.29,23.29,180000.0,21.4896,21.5173,21.4804,21.4804,180000.0
2009-11-06 13:10:00,23.28,23.36,23.28,23.3,189000.0,21.4712,21.545,21.4712,21.4896,189000.0
2009-11-06 13:15:00,23.31,23.38,23.28,23.35,285000.0,21.4989,21.5634,21.4712,21.5357,285000.0
2009-11-06 13:20:00,23.35,23.37,23.31,23.33,172000.0,21.5357,21.5542,21.4989,21.5173,172000.0
2009-11-06 13:25:00,23.33,23.34,23.3,23.31,141000.0,21.5173,21.5265,21.4896,21.4989,141000.0
2009-11-06 13:30:00,23.32,23.33,23.28,23.32,156000.0,21.5081,21.5173,21.4712,21.5081,156000.0
2009-11-06 13:35:00,23.32,23.34,23.31,23.34,199000.0,21.5081,21.5265,21.4989,21.5265,199000.0
2009-11-06 13:40:00,23.34,23.34,23.31,23.33,165000.0,21.5265,21.5265,21.4989,21.5173,165000.0
2009-11-06 13:45:00,23.33,23.37,23.31,23.35,189000.0,21.5173,21.5542,21.4989,21.5357,189000.0
2009-11-06 13:50:00,23.35,23.36,23.34,23.34,139000.0,21.5357,21.545,21.5265,21.5265,139000.0
2009-11-06 13:55:00,23.34,23.35,23.33,23.33,84000.0,21.5265,21.5357,21.5173,21.5173,84000.0
2009-11-06 14:00:00,23.33,23.36,23.33,23.36,115000.0,21.5173,21.545,21.5173,21.545,115000.0
2009-11-06 14:05:00,23.36,23.37,23.33,23.35,258000.0,21.545,21.5542,21.5173,21.5357,258000.0
2009-11-06 14:10:00,23.35,23.4,23.35,23.38,229000.0,21.5357,21.5819,21.5357,21.5634,229000.0
2009-11-06 14:15:00,23.38,23.39,23.37,23.39,105000.0,21.5634,21.5726,21.5542,21.5726,105000.0
2009-11-06 14:20:00,23.39,23.4,23.38,23.4,148000.0,21.5726,21.5819,21.5634,21.5819,148000.0
2009-11-06 14:25:00,23.4,23.42,23.37,23.39,332000.0,21.5819,21.6003,21.5542,21.5726,332000.0
2009-11-06 14:30:00,23.39,23.45,23.39,23.44,278000.0,21.5726,21.628,21.5726,21.6188,278000.0
2009-11-06 14:35:00,23.44,23.5,23.44,23.47,430000.0,21.6188,21.6741,21.6188,21.6464,430000.0
2009-11-06 14:40:00,23.48,23.52,23.47,23.5,367000.0,21.6556,21.6925,21.6464,21.6741,367000.0
2009-11-06 14:45:00,23.5,23.5,23.46,23.5,320000.0,21.6741,21.6741,21.6372,21.6741,320000.0
2009-11-06 14:50:00,23.5,23.51,23.48,23.49,193000.0,21.6741,21.6833,21.6556,21.6649,193000.0
2009-11-06 14:55:00,23.48,23.5,23.47,23.48,258000.0,21.6556,21.6741,21.6464,21.6556,258000.0
2009-11-06 15:00:00,23.48,23.48,23.37,23.4,503000.0,21.6556,21.6556,21.5542,21.5819,503000.0
2009-11-06 15:05:00,23.4,23.44,23.4,23.41,326000.0,21.5819,21.6188,21.5819,21.5911,326000.0
2009-11-06 15:10:00,23.41,23.48,23.4,23.46,423000.0,21.5911,21.6556,21.5819,21.6372,423000.0
2009-11-06 15:15:00,23.46,23.48,23.43,23.48,137000.0,21.6372,21.6556,21.6095,21.6556,137000.0
2009-11-06 15:20:00,23.48,23.52,23.47,23.5,257000.0,21.6556,21.6925,21.6464,21.6741,257000.0
2009-11-06 15:25:00,23.5,23.55,23.5,23.52,398000.0,21.6741,21.7202,21.6741,21.6925,398000.0
2009-11-06 15:30:00,23.53,23.55,23.51,23.53,455000.0,21.7018,21.7202,21.6833,21.7018,455000.0
2009-11-06 15:35:00,23.54,23.58,23.53,23.58,582000.0,21.711,21.7479,21.7018,21.7479,582000.0
2009-11-06 15:40:00,23.59,23.64,23.57,23.64,537000.0,21.7571,21.8032,21.7386,21.8032,537000.0
2009-11-06 15:45:00,23.63,23.67,23.58,23.61,695000.0,21.794,21.8309,21.7479,21.7755,695000.0
2009-11-06 15:50:00,23.62,23.68,23.61,23.66,1037000.0,21.7848,21.8401,21.7755,21.8217,1037000.0
2009-11-06 15:55:00,23.65,23.72,23.59,23.68,1913000.0,21.8124,21.877,21.7571,21.8401,1913000.0
2009-11-09 09:30:00,23.85,23.85,23.5,23.55,920000.0,21.9969,21.9969,21.6741,21.7202,920000.0
2009-11-09 09:35:00,23.55,23.79,23.55,23.78,486000.0,21.7202,21.9416,21.7202,21.9323,486000.0
2009-11-09 09:40:00,23.77,23.83,23.7,23.78,554000.0,21.9231,21.9784,21.8585,21.9323,554000.0
2009-11-09 09:45:00,23.77,23.81,23.71,23.73,561000.0,21.9231,21.96,21.8678,21.8862,561000.0
2009-11-09 09:50:00,23.73,23.78,23.61,23.73,589000.0,21.8862,21.9323,21.7755,21.8862,589000.0
2009-11-09 09:55:00,23.72,23.8,23.69,23.78,491000.0,21.877,21.9508,21.8493,21.9323,491000.0
2009-11-09 10:00:00,23.79,23.98,23.78,23.97,1108000.0,21.9416,22.1168,21.9323,22.1076,1108000.0
2009-11-09 10:05:00,23.95,23.99,23.93,23.97,221000.0,22.0891,22.126,22.0707,22.1076,221000.0
2009-11-09 10:10:00,23.96,23.97,23.89,23.94,273000.0,22.0983,22.1076,22.0338,22.0799,273000.0
2009-11-09 10:15:00,23.94,23.98,23.91,23.91,289000.0,22.0799,22.1168,22.0522,22.0522,289000.0
2009-11-09 10:20:00,23.93,23.97,23.85,23.87,373000.0,22.0707,22.1076,21.9969,22.0153,373000.0
2009-11-09 10:25:00,23.87,23.88,23.83,23.86,215000.0,22.0153,22.0246,21.9784,22.0061,215000.0
2009-11-09 10:30:00,23.86,23.92,23.86,23.92,141000.0,22.0061,22.0615,22.0061,22.0615,141000.0
2009-11-09 10:35:00,23.92,23.95,23.89,23.89,213000.0,22.0615,22.0891,22.0338,22.0338,213000.0
2009-11-09 10:40:00,23.9,23.98,23.87,23.97,310000.0,22.043,22.1168,22.0153,22.1076,310000.0
2009-11-09 10:45:00,23.98,23.98,23.94,23.95,83000.0,22.1168,22.1168,22.0799,22.0891,83000.0
2009-11-09 10:50:00,23.96,23.99,23.93,23.97,145000.0,22.0983,22.126,22.0707,22.1076,145000.0
2009-11-09 10:55:00,23.97,23.98,23.92,23.95,284000.0,22.1076,22.1168,22.0615,22.0891,284000.0
2009-11-09 11:00:00,23.92,23.94,23.85,23.85,331000.0,22.0615,22.0799,21.9969,21.9969,331000.0
2009-11-09 11:05:00,23.85,23.89,23.82,23.85,339000.0,21.9969,22.0338,21.9692,21.9969,339000.0
2009-11-09 11:10:00,23.85,23.86,23.79,23.85,538000.0,21.9969,22.0061,21.9416,21.9969,538000.0
2009-11-09 11:15:00,23.86,23.9,23.84,23.88,269000.0,22.0061,22.043,21.9877,22.0246,269000.0
2009-11-09 11:20:00,23.87,23.89,23.85,23.86,141000.0,22.0153,22.0338,21.9969,22.0061,141000.0
2009-11-09 11:25:00,23.87,23.95,23.87,23.93,260000.0,22.0153,22.0891,22.0153,22.0707,260000.0
2009-11-09 11:30:00,23.93,23.94,23.89,23.94,233000.0,22.0707,22.0799,22.0338,22.0799,233000.0
2009-11-09 11:35:00,23.93,23.99,23.93,23.99,290000.0,22.0707,22.126,22.0707,22.126,290000.0
2009-11-09 11:40:00,23.99,24.03,23.98,23.99,620000.0,22.126,22.1629,22.1168,22.126,620000.0
2009-11-09 11:45:00,23.98,24.01,23.98,23.99,319000.0,22.1168,22.1445,22.1168,22.126,319000.0
2009-11-09 11:50:00,24.0,24.01,23.95,24.01,334000.0,22.1352,22.1445,22.0891,22.1445,334000.0
2009-11-09 11:55:00,24.0,24.02,23.98,23.99,312000.0,22.1352,22.1537,22.1168,22.126,312000.0
2009-11-09 12:00:00,23.99,24.02,23.98,24.02,210000.0,22.126,22.1537,22.1168,22.1537,210000.0
2009-11-09 12:05:00,24.02,24.02,23.99,24.0,274000.0,22.1537,22.1537,22.126,22.1352,274000.0
2009-11-09 12:10:00,24.0,24.02,24.0,24.0,294000.0,22.1352,22.1537,22.1352,22.1352,294000.0
2009-11-09 12:15:00,24.0,24.02,24.0,24.0,295000.0,22.1352,22.1537,22.1352,22.1352,295000.0
2009-11-09 12:20:00,24.0,24.01,23.99,23.99,203000.0,22.1352,22.1445,22.126,22.126,203000.0
2009-11-09 12:25:00,23.99,24.01,23.99,24.0,95000.0,22.126,22.1445,22.126,22.1352,95000.0
2009-11-09 12:30:00,24.0,24.03,24.0,24.02,239000.0,22.1352,22.1629,22.1352,22.1537,239000.0
2009-11-09 12:35:00,24.02,24.03,24.0,24.03,178000.0,22.1537,22.1629,22.1352,22.1629,178000.0
2009-11-09 12:40:00,24.02,24.03,24.01,24.03,153000.0,22.1537,22.1629,22.1445,22.1629,153000.0
2009-11-09 12:45:00,24.02,24.08,24.02,24.07,277000.0,22.1537,22.209,22.1537,22.1998,277000.0
2009-11-09 12:50:00,24.07,24.13,24.06,24.11,401000.0,22.1998,22.2551,22.1906,22.2367,401000.0
2009-11-09 12:55:00,24.11,24.14,24.1,24.14,378000.0,22.2367,22.2644,22.2275,22.2644,378000.0
2009-11-09 13:00:00,24.14,24.16,24.13,24.16,204000.0,22.2644,22.2828,22.2551,22.2828,204000.0
2009-11-09 13:05:00,24.16,24.19,24.16,24.16,269000.0,22.2828,22.3105,22.2828,22.2828,269000.0
2009-11-09 13:10:00,24.17,24.17,24.14,24.15,305000.0,22.292,22.292,22.2644,22.2736,305000.0
2009-11-09 13:15:00,24.14,24.14,24.1,24.1,230000.0,22.2644,22.2644,22.2275,22.2275,230000.0
2009-11-09 13:20:00,24.1,24.1,24.05,24.05,318000.0,22.2275,22.2275,22.1814,22.1814,318000.0
2009-11-09 13:25:00,24.05,24.05,24.01,24.02,490000.0,22.1814,22.1814,22.1445,22.1537,490000.0
2009-11-09 13:30:00,24.01,24.03,23.97,23.98,530000.0,22.1445,22.1629,22.1076,22.1168,530000.0
2009-11-09 13:35:00,23.97,23.99,23.94,23.99,601000.0,22.1076,22.126,22.0799,22.126,601000.0
2009-11-09 13:40:00,23.99,24.02,23.97,24.0,289000.0,22.126,22.1537,22.1076,22.1352,289000.0
2009-11-09 13:45:00,24.0,24.06,24.0,24.06,335000.0,22.1352,22.1906,22.1352,22.1906,335000.0
2009-11-09 13:50:00,24.06,24.07,24.04,24.05,267000.0,22.1906,22.1998,22.1721,22.1814,267000.0
2009-11-09 13:55:00,24.06,24.11,24.04,24.06,231000.0,22.1906,22.2367,22.1721,22.1906,231000.0
2009-11-09 14:00:00,24.07,24.17,24.07,24.17,237000.0,22.1998,22.292,22.1998,22.292,237000.0
2009-11-09 14:05:00,24.16,24.17,24.14,24.16,150000.0,22.2828,22.292,22.2644,22.2828,150000.0
2009-11-09 14:10:00,24.17,24.18,24.12,24.13,266000.0,22.292,22.3013,22.2459,22.2551,266000.0
2009-11-09 14:15:00,24.13,24.15,24.1,24.12,167000.0,22.2551,22.2736,22.2275,22.2459,167000.0
2009-11-09 14:20:00,24.12,24.14,24.1,24.13,390000.0,22.2459,22.2644,22.2275,22.2551,390000.0
2009-11-09 14:25:00,24.12,24.13,24.11,24.12,214000.0,22.2459,22.2551,22.2367,22.2459,214000.0
2009-11-09 14:30:00,24.12,24.13,24.09,24.13,309000.0,22.2459,22.2551,22.2182,22.2551,309000.0
2009-11-09 14:35:00,24.12,24.12,24.07,24.1,218000.0,22.2459,22.2459,22.1998,22.2275,218000.0
2009-11-09 14:40:00,24.09,24.12,24.09,24.09,194000.0,22.2182,22.2459,22.2182,22.2182,194000.0
2009-11-09 14:45:00,24.1,24.13,24.1,24.13,313000.0,22.2275,22.2551,22.2275,22.2551,313000.0
2009-11-09 14:50:00,24.13,24.16,24.12,24.13,278000.0,22.2551,22.2828,22.2459,22.2551,278000.0
2009-11-09 14:55:00,24.13,24.15,24.12,24.13,256000.0,22.2551,22.2736,22.2459,22.2551,256000.0
2009-11-09 15:00:00,24.12,24.13,24.1,24.1,282000.0,22.2459,22.2551,22.2275,22.2275,282000.0
2009-11-09 15:05:00,24.1,24.12,24.09,24.1,280000.0,22.2275,22.2459,22.2182,22.2275,280000.0
2009-11-09 15:10:00,24.11,24.11,24.09,24.1,234000.0,22.2367,22.2367,22.2182,22.2275,234000.0
2009-11-09 15:15:00,24.1,24.11,24.07,24.08,455000.0,22.2275,22.2367,22.1998,22.209,455000.0
2009-11-09 15:20:00,24.08,24.1,24.07,24.1,251000.0,22.209,22.2275,22.1998,22.2275,251000.0
2009-11-09 15:25:00,24.09,24.1,24.08,24.09,232000.0,22.2182,22.2275,22.209,22.2182,232000.0
2009-11-09 15:30:00,24.09,24.1,24.08,24.09,293000.0,22.2182,22.2275,22.209,22.2182,293000.0
2009-11-09 15:35:00,24.09,24.11,24.07,24.1,343000.0,22.2182,22.2367,22.1998,22.2275,343000.0
2009-11-09 15:40:00,24.1,24.17,24.1,24.17,455000.0,22.2275,22.292,22.2275,22.292,455000.0
2009-11-09 15:45:00,24.17,24.24,24.15,24.24,623000.0,22.292,22.3566,22.2736,22.3566,623000.0
2009-11-09 15:50:00,24.24,24.29,24.22,24.27,816000.0,22.3566,22.4027,22.3381,22.3843,816000.0
2009-11-09 15:55:00,24.28,24.29,24.23,24.27,1150000.0,22.3935,22.4027,22.3474,22.3843,1150000.0
2009-11-10 09:30:00,24.14,24.14,23.99,24.05,394000.0,22.2644,22.2644,22.126,22.1814,394000.0
2009-11-10 09:35:00,24.06,24.15,24.06,24.12,347000.0,22.1906,22.2736,22.1906,22.2459,347000.0
2009-11-10 09:40:00,24.12,24.14,24.04,24.05,279000.0,22.2459,22.2644,22.1721,22.1814,279000.0
2009-11-10 09:45:00,24.06,24.08,23.96,23.97,516000.0,22.1906,22.209,22.0983,22.1076,516000.0
2009-11-10 09:50:00,23.97,24.04,23.93,23.98,299000.0,22.1076,22.1721,22.0707,22.1168,299000.0
2009-11-10 09:55:00,23.98,23.98,23.82,23.83,688000.0,22.1168,22.1168,21.9692,21.9784,688000.0
2009-11-10 10:00:00,23.84,23.87,23.75,23.85,973000.0,21.9877,22.0153,21.9047,21.9969,973000.0
2009-11-10 10:05:00,23.86,23.95,23.84,23.91,379000.0,22.0061,22.0891,21.9877,22.0522,379000.0
2009-11-10 10:10:00,23.91,23.97,23.86,23.93,318000.0,22.0522,22.1076,22.0061,22.0707,318000.0
2009-11-10 10:15:00,23.93,23.97,23.89,23.96,197000.0,22.0707,22.1076,22.0338,22.0983,197000.0
2009-11-10 10:20:00,23.96,23.96,23.92,23.94,192000.0,22.0983,22.0983,22.0615,22.0799,192000.0
2009-11-10 10:25:00,23.94,23.95,23.91,23.93,228000.0,22.0799,22.0891,22.0522,22.0707,228000.0
2009-11-10 10:30:00,23.93,23.98,23.93,23.96,454000.0,22.0707,22.1168,22.0707,22.0983,454000.0
2009-11-10 10:35:00,23.95,23.95,23.84,23.84,376000.0,22.0891,22.0891,21.9877,21.9877,376000.0
2009-11-10 10:40:00,23.84,23.88,23.84,23.84,479000.0,21.9877,22.0246,21.9877,21.9877,479000.0
2009-11-10 10:45:00,23.84,23.92,23.83,23.9,433000.0,21.9877,22.0615,21.9784,22.043,433000.0
2009-11-10 10:50:00,23.9,23.91,23.85,23.86,235000.0,22.043,22.0522,21.9969,22.0061,235000.0
2009-11-10 10:55:00,23.85,23.87,23.77,23.8,212000.0,21.9969,22.0153,21.9231,21.9508,212000.0
2009-11-10 11:00:00,23.8,23.88,23.8,23.82,212000.0,21.9508,22.0246,21.9508,21.9692,212000.0
2009-11-10 11:05:00,23.82,23.86,23.81,23.86,157000.0,21.9692,22.0061,21.96,22.0061,157000.0
2009-11-10 11:10:00,23.86,23.87,23.8,23.85,173000.0,22.0061,22.0153,21.9508,21.9969,173000.0
2009-11-10 11:15:00,23.85,23.85,23.78,23.8,220000.0,21.9969,21.9969,21.9323,21.9508,220000.0
2009-11-10 11:20:00,23.8,23.84,23.78,23.81,170000.0,21.9508,21.9877,21.9323,21.96,170000.0
2009-11-10 11:25:00,23.82,23.87,23.8,23.86,222000.0,21.9692,22.0153,21.9508,22.0061,222000.0
2009-11-10 11:30:00,23.87,23.89,23.83,23.84,134000.0,22.0153,22.0338,21.9784,21.9877,134000.0
2009-11-10 11:35:00,23.84,23.9,23.84,23.89,267000.0,21.9877,22.043,21.9877,22.0338,267000.0
2009-11-10 11:40:00,23.89,23.9,23.83,23.83,159000.0,22.0338,22.043,21.9784,21.9784,159000.0
2009-11-10 11:45:00,23.83,23.87,23.82,23.83,193000.0,21.9784,22.0153,21.9692,21.9784,193000.0
2009-11-10 11:50:00,23.83,23.88,23.83,23.88,139000.0,21.9784,22.0246,21.9784,22.0246,139000.0
2009-11-10 11:55:00,23.87,23.91,23.83,23.84,171000.0,22.0153,22.0522,21.9784,21.9877,171000.0
2009-11-10 12:00:00,23.84,23.86,23.82,23.83,215000.0,21.9877,22.0061,21.9692,21.9784,215000.0
2009-11-10 12:05:00,23.83,23.88,23.82,23.88,141000.0,21.9784,22.0246,21.9692,22.0246,141000.0
2009-11-10 12:10:00,23.89,23.91,23.87,23.89,148000.0,22.0338,22.0522,22.0153,22.0338,148000.0
2009-11-10 12:15:00,23.88,23.89,23.83,23.85,131000.0,22.0246,22.0338,21.9784,21.9969,131000.0
2009-11-10 12:20:00,23.85,23.88,23.82,23.83,206000.0,21.9969,22.0246,21.9692,21.9784,206000.0
2009-11-10 12:25:00,23.82,23.85,23.79,23.8,201000.0,21.9692,21.9969,21.9416,21.9508,201000.0
2009-11-10 12:30:00,23.81,23.83,23.79,23.79,161000.0,21.96,21.9784,21.9416,21.9416,161000.0
2009-11-10 12:35:00,23.8,23.82,23.79,23.8,121000.0,21.9508,21.9692,21.9416,21.9508,121000.0
2009-11-10 12:40:00,23.81,23.81,23.78,23.79,178000.0,21.96,21.96,21.9323,21.9416,178000.0
2009-11-10 12:45:00,23.8,23.82,23.79,23.81,195000.0,21.9508,21.9692,21.9416,21.96,195000.0
2009-11-10 12:50:00,23.81,23.83,23.77,23.81,150000.0,21.96,21.9784,21.9231,21.96,150000.0
2009-11-10 12:55:00,23.81,23.85,23.81,23.85,107000.0,21.96,21.9969,21.96,21.9969,107000.0
2009-11-10 13:00:00,23.85,23.85,23.79,23.81,189000.0,21.9969,21.9969,21.9416,21.96,189000.0
2009-11-10 13:05:00,23.81,23.83,23.79,23.82,180000.0,21.96,21.9784,21.9416,21.9692,180000.0
2009-11-10 13:10:00,23.82,23.85,23.81,23.82,125000.0,21.9692,21.9969,21.96,21.9692,125000.0
2009-11-10 13:15:00,23.82,23.82,23.79,23.8,103000.0,21.9692,21.9692,21.9416,21.9508,103000.0
2009-11-10 13:20:00,23.8,23.81,23.79,23.79,76000.0,21.9508,21.96,21.9416,21.9416,76000.0
2009-11-10 13:25:00,23.79,23.85,23.78,23.84,229000.0,21.9416,21.9969,21.9323,21.9877,229000.0
2009-11-10 13:30:00,23.84,23.91,23.83,23.89,248000.0,21.9877,22.0522,21.9784,22.0338,248000.0
2009-11-10 13:35:00,23.89,23.93,23.86,23.87,142000.0,22.0338,22.0707,22.0061,22.0153,142000.0
2009-11-10 13:40:00,23.87,23.9,23.85,23.9,129000.0,22.0153,22.043,21.9969,22.043,129000.0
2009-11-10 13:45:00,23.89,23.92,23.88,23.9,109000.0,22.0338,22.0615,22.0246,22.043,109000.0
2009-11-10 13:50:00,23.9,23.9,23.85,23.86,322000.0,22.043,22.043,21.9969,22.0061,322000.0
2009-11-10 13:55:00,23.85,23.85,23.81,23.85,159000.0,21.9969,21.9969,21.96,21.9969,159000.0
2009-11-10 14:00:00,23.84,23.88,23.82,23.85,203000.0,21.9877,22.0246,21.9692,21.9969,203000.0
2009-11-10 14:05:00,23.85,23.88,23.84,23.88,130000.0,21.9969,22.0246,21.9877,22.0246,130000.0
2009-11-10 14:10:00,23.87,23.87,23.83,23.84,144000.0,22.0153,22.0153,21.9784,21.9877,144000.0
2009-11-10 14:15:00,23.84,23.87,23.82,23.84,171000.0,21.9877,22.0153,21.9692,21.9877,171000.0
2009-11-10 14:20:00,23.82,23.88,23.82,23.85,246000.0,21.9692,22.0246,21.9692,21.9969,246000.0
2009-11-10 14:25:00,23.86,23.87,23.83,23.85,206000.0,22.0061,22.0153,21.9784,21.9969,206000.0
2009-11-10 14:30:00,23.85,23.92,23.84,23.92,226000.0,21.9969,22.0615,21.9877,22.0615,226000.0
2009-11-10 14:35:00,23.92,23.92,23.9,23.91,171000.0,22.0615,22.0615,22.043,22.0522,171000.0
2009-11-10 14:40:00,23.91,23.95,23.9,23.94,194000.0,22.0522,22.0891,22.043,22.0799,194000.0
2009-11-10 14:45:00,23.95,23.95,23.92,23.94,200000.0,22.0891,22.0891,22.0615,22.0799,200000.0
2009-11-10 14:50:00,23.93,23.93,23.87,23.9,247000.0,22.0707,22.0707,22.0153,22.043,247000.0
2009-11-10 14:55:00,23.9,23.92,23.89,23.91,196000.0,22.043,22.0615,22.0338,22.0522,196000.0
2009-11-10 15:00:00,23.91,23.94,23.89,23.92,326000.0,22.0522,22.0799,22.0338,22.0615,326000.0
2009-11-10 15:05:00,23.92,23.96,23.92,23.94,141000.0,22.0615,22.0983,22.0615,22.0799,141000.0
2009-11-10 15:10:00,23.94,23.95,23.9,23.91,211000.0,22.0799,22.0891,22.043,22.0522,211000.0
2009-11-10 15:15:00,23.92,23.95,23.92,23.94,245000.0,22.0615,22.0891,22.0615,22.0799,245000.0
2009-11-10 15:20:00,23.94,23.97,23.92,23.95,291000.0,22.0799,22.1076,22.0615,22.0891,291000.0
2009-11-10 15:25:00,23.95,23.95,23.9,23.93,243000.0,22.0891,22.0891,22.043,22.0707,243000.0
2009-11-10 15:30:00,23.92,23.95,23.91,23.93,253000.0,22.0615,22.0891,22.0522,22.0707,253000.0
2009-11-10 15:35:00,23.93,23.94,23.9,23.92,268000.0,22.0707,22.0799,22.043,22.0615,268000.0
2009-11-10 15:40:00,23.91,23.92,23.85,23.85,362000.0,22.0522,22.0615,21.9969,21.9969,362000.0
2009-11-10 15:45:00,23.86,23.88,23.8,23.82,531000.0,22.0061,22.0246,21.9508,21.9692,531000.0
2009-11-10 15:50:00,23.83,23.86,23.82,23.85,433000.0,21.9784,22.0061,21.9692,21.9969,433000.0
2009-11-10 15:55:00,23.86,23.86,23.83,23.86,489000.0,22.0061,22.0061,21.9784,22.0061,489000.0
2009-11-11 09:30:00,23.9,24.25,23.9,24.21,420000.0,22.043,22.3658,22.043,22.3289,420000.0
2009-11-11 09:35:00,24.23,24.28,24.15,24.2,512000.0,22.3474,22.3935,22.2736,22.3197,512000.0
2009-11-11 09:40:00,24.18,24.21,24.15,24.17,268000.0,22.3013,22.3289,22.2736,22.292,268000.0
2009-11-11 09:45:00,24.15,24.24,24.11,24.19,479000.0,22.2736,22.3566,22.2367,22.3105,479000.0
2009-11-11 09:50:00,24.21,24.21,24.09,24.16,445000.0,22.3289,22.3289,22.2182,22.2828,445000.0
2009-11-11 09:55:00,24.16,24.28,24.16,24.24,532000.0,22.2828,22.3935,22.2828,22.3566,532000.0
2009-11-11 10:00:00,24.23,24.24,24.14,24.19,308000.0,22.3474,22.3566,22.2644,22.3105,308000.0
2009-11-11 10:05:00,24.18,24.21,24.18,24.21,126000.0,22.3013,22.3289,22.3013,22.3289,126000.0
2009-11-11 10:10:00,24.2,24.25,24.2,24.2,129000.0,22.3197,22.3658,22.3197,22.3197,129000.0
2009-11-11 10:15:00,24.2,24.22,24.18,24.18,81000.0,22.3197,22.3381,22.3013,22.3013,81000.0
2009-11-11 10:20:00,24.18,24.23,24.16,24.23,200000.0,22.3013,22.3474,22.2828,22.3474,200000.0
2009-11-11 10:25:00,24.22,24.23,24.16,24.17,100000.0,22.3381,22.3474,22.2828,22.292,100000.0
2009-11-11 10:30:00,24.19,24.2,24.17,24.19,212000.0,22.3105,22.3197,22.292,22.3105,212000.0
2009-11-11 10:35:00,24.19,24.22,24.18,24.21,464000.0,22.3105,22.3381,22.3013,22.3289,464000.0
2009-11-11 10:40:00,24.21,24.23,24.18,24.19,191000.0,22.3289,22.3474,22.3013,22.3105,191000.0
2009-11-11 10:45:00,24.18,24.2,24.12,24.15,327000.0,22.3013,22.3197,22.2459,22.2736,327000.0
2009-11-11 10:50:00,24.14,24.14,24.07,24.14,290000.0,22.2644,22.2644,22.1998,22.2644,290000.0
2009-11-11 10:55:00,24.14,24.16,24.09,24.12,192000.0,22.2644,22.2828,22.2182,22.2459,192000.0
2009-11-11 11:00:00,24.13,24.14,24.11,24.12,38000.0,22.2551,22.2644,22.2367,22.2459,38000.0
2009-11-11 11:05:00,24.12,24.15,24.07,24.08,119000.0,22.2459,22.2736,22.1998,22.209,119000.0
2009-11-11 11:10:00,24.07,24.16,24.02,24.02,559000.0,22.1998,22.2828,22.1537,22.1537,559000.0
2009-11-11 11:15:00,24.02,24.04,23.95,24.04,276000.0,22.1537,22.1721,22.0891,22.1721,276000.0
2009-11-11 11:20:00,24.05,24.11,24.04,24.09,80000.0,22.1814,22.2367,22.1721,22.2182,80000.0
2009-11-11 11:25:00,24.07,24.1,24.05,24.1,123000.0,22.1998,22.2275,22.1814,22.2275,123000.0
2009-11-11 11:30:00,24.08,24.1,24.05,24.05,118000.0,22.209,22.2275,22.1814,22.1814,118000.0
2009-11-11 11:35:00,24.07,24.1,24.03,24.09,64000.0,22.1998,22.2275,22.1629,22.2182,64000.0
2009-11-11 11:40:00,24.09,24.11,24.07,24.1,95000.0,22.2182,22.2367,22.1998,22.2275,95000.0
2009-11-11 11:45:00,24.1,24.12,24.09,24.11,63000.0,22.2275,22.2459,22.2182,22.2367,63000.0
2009-11-11 11:50:00,24.12,24.12,24.03,24.03,149000.0,22.2459,22.2459,22.1629,22.1629,149000.0
2009-11-11 11:55:00,24.04,24.05,23.97,24.0,265000.0,22.1721,22.1814,22.1076,22.1352,265000.0
2009-11-11 12:00:00,24.0,24.04,23.97,24.01,91000.0,22.1352,22.1721,22.1076,22.1445,91000.0
2009-11-11 12:05:00,24.0,24.0,23.97,24.0,57000.0,22.1352,22.1352,22.1076,22.1352,57000.0
2009-11-11 12:10:00,24.01,24.03,23.99,23.99,74000.0,22.1445,22.1629,22.126,22.126,74000.0
2009-11-11 12:15:00,24.0,24.0,23.95,23.95,82000.0,22.1352,22.1352,22.0891,22.0891,82000.0
2009-11-11 12:20:00,23.94,23.95,23.92,23.93,116000.0,22.0799,22.0891,22.0615,22.0707,116000.0
2009-11-11 12:25:00,23.94,23.95,23.89,23.9,220000.0,22.0799,22.0891,22.0338,22.043,220000.0
2009-11-11 12:30:00,23.89,23.92,23.85,23.86,241000.0,22.0338,22.0615,21.9969,22.0061,241000.0
2009-11-11 12:35:00,23.86,23.89,23.84,23.85,208000.0,22.0061,22.0338,21.9877,21.9969,208000.0
2009-11-11 12:40:00,23.84,23.84,23.8,23.8,243000.0,21.9877,21.9877,21.9508,21.9508,243000.0
2009-11-11 12:45:00,23.8,23.83,23.76,23.76,350000.0,21.9508,21.9784,21.9139,21.9139,350000.0
2009-11-11 12:50:00,23.76,23.79,23.73,23.79,376000.0,21.9139,21.9416,21.8862,21.9416,376000.0
2009-11-11 12:55:00,23.78,23.78,23.7,23.73,343000.0,21.9323,21.9323,21.8585,21.8862,343000.0
2009-11-11 13:00:00,23.73,23.77,23.73,23.74,451000.0,21.8862,21.9231,21.8862,21.8954,451000.0
2009-11-11 13:05:00,23.74,23.76,23.73,23.75,183000.0,21.8954,21.9139,21.8862,21.9047,183000.0
2009-11-11 13:10:00,23.75,23.76,23.72,23.75,78000.0,21.9047,21.9139,21.877,21.9047,78000.0
2009-11-11 13:15:00,23.75,23.77,23.72,23.76,146000.0,21.9047,21.9231,21.877,21.9139,146000.0
2009-11-11 13:20:00,23.76,23.79,23.76,23.78,173000.0,21.9139,21.9416,21.9139,21.9323,173000.0
2009-11-11 13:25:00,23.78,23.79,23.72,23.73,133000.0,21.9323,21.9416,21.877,21.8862,133000.0
2009-11-11 13:30:00,23.73,23.75,23.72,23.73,98000.0,21.8862,21.9047,21.877,21.8862,98000.0
2009-11-11 13:35:00,23.73,23.75,23.71,23.72,148000.0,21.8862,21.9047,21.8678,21.877,148000.0
2009-11-11 13:40:00,23.72,23.72,23.7,23.71,177000.0,21.877,21.877,21.8585,21.8678,177000.0
2009-11-11 13:45:00,23.71,23.73,23.69,23.7,343000.0,21.8678,21.8862,21.8493,21.8585,343000.0
2009-11-11 13:50:00,23.7,23.72,23.66,23.7,236000.0,21.8585,21.877,21.8217,21.8585,236000.0
2009-11-11 13:55:00,23.69,23.7,23.64,23.67,185000.0,21.8493,21.8585,21.8032,21.8309,185000.0
2009-11-11 14:00:00,23.67,23.73,23.67,23.72,206000.0,21.8309,21.8862,21.8309,21.877,206000.0
2009-11-11 14:05:00,23.72,23.8,23.72,23.77,304000.0,21.877,21.9508,21.877,21.9231,304000.0
2009-11-11 14:10:00,23.78,23.78,23.75,23.76,115000.0,21.9323,21.9323,21.9047,21.9139,115000.0
2009-11-11 14:15:00,23.76,23.78,23.75,23.77,151000.0,21.9139,21.9323,21.9047,21.9231,151000.0
2009-11-11 14:20:00,23.77,23.78,23.73,23.74,107000.0,21.9231,21.9323,21.8862,21.8954,107000.0
2009-11-11 14:25:00,23.73,23.76,23.72,23.74,88000.0,21.8862,21.9139,21.877,21.8954,88000.0
2009-11-11 14:30:00,23.74,23.76,23.74,23.75,57000.0,21.8954,21.9139,21.8954,21.9047,57000.0
2009-11-11 14:35:00,23.75,23.84,23.75,23.84,232000.0,21.9047,21.9877,21.9047,21.9877,232000.0
2009-11-11 14:40:00,23.83,23.84,23.8,23.8,143000.0,21.9784,21.9877,21.9508,21.9508,143000.0
2009-11-11 14:45:00,23.79,23.82,23.79,23.8,103000.0,21.9416,21.9692,21.9416,21.9508,103000.0
2009-11-11 14:50:00,23.8,23.85,23.8,23.84,183000.0,21.9508,21.9969,21.9508,21.9877,183000.0
2009-11-11 14:55:00,23.82,23.82,23.74,23.74,165000.0,21.9692,21.9692,21.8954,21.8954,165000.0
2009-11-11 15:00:00,23.74,23.79,23.74,23.78,88000.0,21.8954,21.9416,21.8954,21.9323,88000.0
2009-11-11 15:05:00,23.78,23.81,23.76,23.81,155000.0,21.9323,21.96,21.9139,21.96,155000.0
2009-11-11 15:10:00,23.79,23.79,23.71,23.75,94000.0,21.9416,21.9416,21.8678,21.9047,94000.0
2009-11-11 15:15:00,23.75,23.75,23.7,23.73,78000.0,21.9047,21.9047,21.8585,21.8862,78000.0
2009-11-11 15:20:00,23.72,23.74,23.71,23.72,171000.0,21.877,21.8954,21.8678,21.877,171000.0
2009-11-11 15:25:00,23.72,23.75,23.72,23.75,174000.0,21.877,21.9047,21.877,21.9047,174000.0
2009-11-11 15:30:00,23.73,23.8,23.73,23.77,186000.0,21.8862,21.9508,21.8862,21.9231,186000.0
2009-11-11 15:35:00,23.78,23.81,23.76,23.8,191000.0,21.9323,21.96,21.9139,21.9508,191000.0
2009-11-11 15:40:00,23.8,23.81,23.77,23.77,183000.0,21.9508,21.96,21.9231,21.9231,183000.0
2009-11-11 15:45:00,23.77,23.8,23.77,23.79,222000.0,21.9231,21.9508,21.9231,21.9416,222000.0
2009-11-11 15:50:00,23.79,23.81,23.79,23.79,360000.0,21.9416,21.96,21.9416,21.9416,360000.0
2009-11-11 15:55:00,23.79,23.8,23.77,23.79,599000.0,21.9416,21.9508,21.9231,21.9416,599000.0
2009-11-12 09:30:00,23.75,23.89,23.56,23.8,204000.0,21.9047,22.0338,21.7294,21.9508,204000.0
2009-11-12 09:35:00,23.8,23.87,23.76,23.8,418000.0,21.9508,22.0153,21.9139,21.9508,418000.0
2009-11-12 09:40:00,23.8,23.81,23.77,23.79,266000.0,21.9508,21.96,21.9231,21.9416,266000.0
2009-11-12 09:45:00,23.79,23.85,23.79,23.83,337000.0,21.9416,21.9969,21.9416,21.9784,337000.0
2009-11-12 09:50:00,23.83,24.05,23.83,24.03,394000.0,21.9784,22.1814,21.9784,22.1629,394000.0
2009-11-12 09:55:00,24.03,24.13,24.02,24.12,405000.0,22.1629,22.2551,22.1537,22.2459,405000.0
2009-11-12 10:00:00,24.12,24.17,24.08,24.09,205000.0,22.2459,22.292,22.209,22.2182,205000.0
2009-11-12 10:05:00,24.1,24.1,23.99,24.01,197000.0,22.2275,22.2275,22.126,22.1445,197000.0
2009-11-12 10:10:00,24.03,24.03,23.88,23.88,361000.0,22.1629,22.1629,22.0246,22.0246,361000.0
2009-11-12 10:15:00,23.86,23.93,23.86,23.93,305000.0,22.0061,22.0707,22.0061,22.0707,305000.0
2009-11-12 10:20:00,23.92,24.01,23.91,23.99,184000.0,22.0615,22.1445,22.0522,22.126,184000.0
2009-11-12 10:25:00,23.97,24.03,23.97,23.99,204000.0,22.1076,22.1629,22.1076,22.126,204000.0
2009-11-12 10:30:00,23.99,24.0,23.96,23.98,76000.0,22.126,22.1352,22.0983,22.1168,76000.0
2009-11-12 10:35:00,23.97,24.04,23.97,24.03,88000.0,22.1076,22.1721,22.1076,22.1629,88000.0
2009-11-12 10:40:00,24.03,24.08,24.03,24.06,180000.0,22.1629,22.209,22.1629,22.1906,180000.0
2009-11-12 10:45:00,24.06,24.09,24.05,24.09,121000.0,22.1906,22.2182,22.1814,22.2182,121000.0
2009-11-12 10:50:00,24.08,24.11,24.06,24.06,135000.0,22.209,22.2367,22.1906,22.1906,135000.0
2009-11-12 10:55:00,24.05,24.05,24.0,24.03,62000.0,22.1814,22.1814,22.1352,22.1629,62000.0
2009-11-12 11:00:00,24.02,24.04,23.97,24.01,104000.0,22.1537,22.1721,22.1076,22.1445,104000.0
2009-11-12 11:05:00,24.02,24.02,23.92,23.92,220000.0,22.1537,22.1537,22.0615,22.0615,220000.0
2009-11-12 11:10:00,23.94,23.94,23.85,23.89,216000.0,22.0799,22.0799,21.9969,22.0338,216000.0
2009-11-12 11:15:00,23.88,23.91,23.88,23.91,124000.0,22.0246,22.0522,22.0246,22.0522,124000.0
2009-11-12 11:20:00,23.91,23.92,23.88,23.92,96000.0,22.0522,22.0615,22.0246,22.0615,96000.0
2009-11-12 11:25:00,23.93,23.93,23.87,23.88,62000.0,22.0707,22.0707,22.0153,22.0246,62000.0
2009-11-12 11:30:00,23.88,23.88,23.85,23.86,107000.0,22.0246,22.0246,21.9969,22.0061,107000.0
2009-11-12 11:35:00,23.85,23.94,23.85,23.94,104000.0,21.9969,22.0799,21.9969,22.0799,104000.0
2009-11-12 11:40:00,23.95,23.97,23.9,23.94,147000.0,22.0891,22.1076,22.043,22.0799,147000.0
2009-11-12 11:45:00,23.96,23.96,23.9,23.9,46000.0,22.0983,22.0983,22.043,22.043,46000.0
2009-11-12 11:50:00,23.91,23.91,23.87,23.88,207000.0,22.0522,22.0522,22.0153,22.0246,207000.0
2009-11-12 11:55:00,23.88,23.88,23.85,23.85,122000.0,22.0246,22.0246,21.9969,21.9969,122000.0
2009-11-12 12:00:00,23.86,23.87,23.84,23.85,117000.0,22.0061,22.0153,21.9877,21.9969,117000.0
2009-11-12 12:05:00,23.84,23.86,23.83,23.84,61000.0,21.9877,22.0061,21.9784,21.9877,61000.0
2009-11-12 12:10:00,23.85,23.87,23.84,23.85,110000.0,21.9969,22.0153,21.9877,21.9969,110000.0
2009-11-12 12:15:00,23.85,23.86,23.82,23.82,36000.0,21.9969,22.0061,21.9692,21.9692,36000.0
2009-11-12 12:20:00,23.83,23.86,23.83,23.84,25000.0,21.9784,22.0061,21.9784,21.9877,25000.0
2009-11-12 12:25:00,23.85,23.85,23.83,23.84,21000.0,21.9969,21.9969,21.9784,21.9877,21000.0
2009-11-12 12:30:00,23.83,23.83,23.76,23.79,132000.0,21.9784,21.9784,21.9139,21.9416,132000.0
2009-11-12 12:35:00,23.8,23.81,23.77,23.81,68000.0,21.9508,21.96,21.9231,21.96,68000.0
2009-11-12 12:40:00,23.81,23.85,23.81,23.81,86000.0,21.96,21.9969,21.96,21.96,86000.0
2009-11-12 12:45:00,23.8,23.84,23.8,23.83,30000.0,21.9508,21.9877,21.9508,21.9784,30000.0
2009-11-12 12:50:00,23.85,23.88,23.84,23.86,40000.0,21.9969,22.0246,21.9877,22.0061,40000.0
2009-11-12 12:55:00,23.86,23.86,23.78,23.8,66000.0,22.0061,22.0061,21.9323,21.9508,66000.0
2009-11-12 13:00:00,23.78,23.79,23.76,23.79,53000.0,21.9323,21.9416,21.9139,21.9416,53000.0
2009-11-12 13:05:00,23.8,23.8,23.73,23.76,52000.0,21.9508,21.9508,21.8862,21.9139,52000.0
2009-11-12 13:10:00,23.76,23.82,23.76,23.81,126000.0,21.9139,21.9692,21.9139,21.96,126000.0
2009-11-12 13:15:00,23.82,23.82,23.79,23.79,123000.0,21.9692,21.9692,21.9416,21.9416,123000.0
2009-11-12 13:20:00,23.8,23.81,23.73,23.74,153000.0,21.9508,21.96,21.8862,21.8954,153000.0
2009-11-12 13:25:00,23.74,23.76,23.71,23.74,86000.0,21.8954,21.9139,21.8678,21.8954,86000.0
2009-11-12 13:30:00,23.74,23.75,23.72,23.72,75000.0,21.8954,21.9047,21.877,21.877,75000.0
2009-11-12 13:35:00,23.72,23.75,23.72,23.74,72000.0,21.877,21.9047,21.877,21.8954,72000.0
2009-11-12 13:40:00,23.73,23.74,23.72,23.74,50000.0,21.8862,21.8954,21.877,21.8954,50000.0
2009-11-12 13:45:00,23.75,23.8,23.74,23.79,76000.0,21.9047,21.9508,21.8954,21.9416,76000.0
2009-11-12 13:50:00,23.79,23.79,23.74,23.76,153000.0,21.9416,21.9416,21.8954,21.9139,153000.0
2009-11-12 13:55:00,23.75,23.76,23.73,23.75,131000.0,21.9047,21.9139,21.8862,21.9047,131000.0
2009-11-12 14:00:00,23.75,23.75,23.73,23.74,68000.0,21.9047,21.9047,21.8862,21.8954,68000.0
2009-11-12 14:05:00,23.75,23.76,23.74,23.75,66000.0,21.9047,21.9139,21.8954,21.9047,66000.0
2009-11-12 14:10:00,23.75,23.78,23.74,23.76,140000.0,21.9047,21.9323,21.8954,21.9139,140000.0
2009-11-12 14:15:00,23.75,23.75,23.71,23.72,68000.0,21.9047,21.9047,21.8678,21.877,68000.0
2009-11-12 14:20:00,23.73,23.74,23.71,23.72,48000.0,21.8862,21.8954,21.8678,21.877,48000.0
2009-11-12 14:25:00,23.71,23.72,23.69,23.7,164000.0,21.8678,21.877,21.8493,21.8585,164000.0
2009-11-12 14:30:00,23.7,23.78,23.7,23.78,220000.0,21.8585,21.9323,21.8585,21.9323,220000.0
2009-11-12 14:35:00,23.78,23.79,23.75,23.75,166000.0,21.9323,21.9416,21.9047,21.9047,166000.0
2009-11-12 14:40:00,23.76,23.77,23.72,23.76,199000.0,21.9139,21.9231,21.877,21.9139,199000.0
2009-11-12 14:45:00,23.77,23.77,23.72,23.72,146000.0,21.9231,21.9231,21.877,21.877,146000.0
2009-11-12 14:50:00,23.73,23.78,23.73,23.76,282000.0,21.8862,21.9323,21.8862,21.9139,282000.0
2009-11-12 14:55:00,23.76,23.78,23.76,23.78,45000.0,21.9139,21.9323,21.9139,21.9323,45000.0
2009-11-12 15:00:00,23.77,23.78,23.75,23.75,161000.0,21.9231,21.9323,21.9047,21.9047,161000.0
2009-11-12 15:05:00,23.76,23.78,23.75,23.78,95000.0,21.9139,21.9323,21.9047,21.9323,95000.0
2009-11-12 15:10:00,23.77,23.77,23.6,23.63,732000.0,21.9231,21.9231,21.7663,21.794,732000.0
2009-11-12 15:15:00,23.63,23.65,23.6,23.63,551000.0,21.794,21.8124,21.7663,21.794,551000.0
2009-11-12 15:20:00,23.64,23.66,23.57,23.61,330000.0,21.8032,21.8217,21.7386,21.7755,330000.0
2009-11-12 15:25:00,23.61,23.65,23.57,23.59,337000.0,21.7755,21.8124,21.7386,21.7571,337000.0
2009-11-12 15:30:00,23.59,23.64,23.57,23.63,292000.0,21.7571,21.8032,21.7386,21.794,292000.0
2009-11-12 15:35:00,23.63,23.65,23.6,23.61,249000.0,21.794,21.8124,21.7663,21.7755,249000.0
2009-11-12 15:40:00,23.61,23.66,23.6,23.64,244000.0,21.7755,21.8217,21.7663,21.8032,244000.0
2009-11-12 15:45:00,23.64,23.65,23.62,23.65,212000.0,21.8032,21.8124,21.7848,21.8124,212000.0
2009-11-12 15:50:00,23.65,23.68,23.63,23.66,330000.0,21.8124,21.8401,21.794,21.8217,330000.0
2009-11-12 15:55:00,23.66,23.69,23.65,23.68,432000.0,21.8217,21.8493,21.8124,21.8401,432000.0
2009-11-13 09:30:00,23.76,23.85,23.63,23.68,202000.0,21.9139,21.9969,21.794,21.8401,202000.0
2009-11-13 09:35:00,23.67,23.73,23.61,23.67,152000.0,21.8309,21.8862,21.7755,21.8309,152000.0
2009-11-13 09:40:00,23.65,23.65,23.56,23.63,113000.0,21.8124,21.8124,21.7294,21.794,113000.0
2009-11-13 09:45:00,23.63,23.64,23.59,23.61,165000.0,21.794,21.8032,21.7571,21.7755,165000.0
2009-11-13 09:50:00,23.61,23.7,23.59,23.63,70000.0,21.7755,21.8585,21.7571,21.794,70000.0
2009-11-13 09:55:00,23.63,23.65,23.44,23.48,391000.0,21.794,21.8124,21.6188,21.6556,391000.0
2009-11-13 10:00:00,23.47,23.47,23.26,23.4,850000.0,21.6464,21.6464,21.4527,21.5819,850000.0
2009-11-13 10:05:00,23.4,23.51,23.4,23.46,264000.0,21.5819,21.6833,21.5819,21.6372,264000.0
2009-11-13 10:10:00,23.45,23.49,23.41,23.48,118000.0,21.628,21.6649,21.5911,21.6556,118000.0
2009-11-13 10:15:00,23.47,23.49,23.45,23.47,204000.0,21.6464,21.6649,21.628,21.6464,204000.0
2009-11-13 10:20:00,23.47,23.51,23.42,23.46,189000.0,21.6464,21.6833,21.6003,21.6372,189000.0
2009-11-13 10:25:00,23.46,23.48,23.42,23.44,167000.0,21.6372,21.6556,21.6003,21.6188,167000.0
2009-11-13 10:30:00,23.45,23.48,23.4,23.43,127000.0,21.628,21.6556,21.5819,21.6095,127000.0
2009-11-13 10:35:00,23.43,23.51,23.42,23.47,121000.0,21.6095,21.6833,21.6003,21.6464,121000.0
2009-11-13 10:40:00,23.49,23.49,23.45,23.46,102000.0,21.6649,21.6649,21.628,21.6372,102000.0
2009-11-13 10:45:00,23.46,23.5,23.45,23.45,105000.0,21.6372,21.6741,21.628,21.628,105000.0
2009-11-13 10:50:00,23.45,23.49,23.43,23.44,123000.0,21.628,21.6649,21.6095,21.6188,123000.0
2009-11-13 10:55:00,23.44,23.46,23.43,23.45,39000.0,21.6188,21.6372,21.6095,21.628,39000.0
2009-11-13 11:00:00,23.45,23.47,23.41,23.42,159000.0,21.628,21.6464,21.5911,21.6003,159000.0
2009-11-13 11:05:00,23.41,23.44,23.41,23.42,145000.0,21.5911,21.6188,21.5911,21.6003,145000.0
2009-11-13 11:10:00,23.44,23.45,23.41,23.41,72000.0,21.6188,21.628,21.5911,21.5911,72000.0
2009-11-13 11:15:00,23.41,23.43,23.37,23.41,115000.0,21.5911,21.6095,21.5542,21.5911,115000.0
2009-11-13 11:20:00,23.4,23.41,23.38,23.4,98000.0,21.5819,21.5911,21.5634,21.5819,98000.0
2009-11-13 11:25:00,23.4,23.41,23.36,23.36,171000.0,21.5819,21.5911,21.545,21.545,171000.0
2009-11-13 11:30:00,23.36,23.42,23.31,23.31,311000.0,21.545,21.6003,21.4989,21.4989,311000.0
2009-11-13 11:35:00,23.32,23.39,23.32,23.36,353000.0,21.5081,21.5726,21.5081,21.545,353000.0
2009-11-13 11:40:00,23.36,23.4,23.33,23.37,169000.0,21.545,21.5819,21.5173,21.5542,169000.0
2009-11-13 11:45:00,23.36,23.39,23.33,23.35,164000.0,21.545,21.5726,21.5173,21.5357,164000.0
2009-11-13 11:50:00,23.34,23.41,23.34,23.37,293000.0,21.5265,21.5911,21.5265,21.5542,293000.0
2009-11-13 11:55:00,23.37,23.4,23.35,23.38,189000.0,21.5542,21.5819,21.5357,21.5634,189000.0
2009-11-13 12:00:00,23.38,23.42,23.37,23.39,209000.0,21.5634,21.6003,21.5542,21.5726,209000.0
2009-11-13 12:05:00,23.38,23.4,23.36,23.4,216000.0,21.5634,21.5819,21.545,21.5819,216000.0
2009-11-13 12:10:00,23.4,23.41,23.36,23.36,186000.0,21.5819,21.5911,21.545,21.545,186000.0
2009-11-13 12:15:00,23.36,23.41,23.35,23.37,323000.0,21.545,21.5911,21.5357,21.5542,323000.0
2009-11-13 12:20:00,23.38,23.4,23.36,23.4,163000.0,21.5634,21.5819,21.545,21.5819,163000.0
2009-11-13 12:25:00,23.39,23.41,23.38,23.39,107000.0,21.5726,21.5911,21.5634,21.5726,107000.0
2009-11-13 12:30:00,23.39,23.42,23.38,23.4,299000.0,21.5726,21.6003,21.5634,21.5819,299000.0
2009-11-13 12:35:00,23.39,23.42,23.39,23.41,172000.0,21.5726,21.6003,21.5726,21.5911,172000.0
2009-11-13 12:40:00,23.4,23.43,23.4,23.42,164000.0,21.5819,21.6095,21.5819,21.6003,164000.0
2009-11-13 12:45:00,23.42,23.45,23.42,23.42,248000.0,21.6003,21.628,21.6003,21.6003,248000.0
2009-11-13 12:50:00,23.42,23.43,23.42,23.43,121000.0,21.6003,21.6095,21.6003,21.6095,121000.0
2009-11-13 12:55:00,23.43,23.44,23.41,23.43,148000.0,21.6095,21.6188,21.5911,21.6095,148000.0
2009-11-13 13:00:00,23.43,23.43,23.38,23.4,153000.0,21.6095,21.6095,21.5634,21.5819,153000.0
2009-11-13 13:05:00,23.39,23.4,23.35,23.38,233000.0,21.5726,21.5819,21.5357,21.5634,233000.0
2009-11-13 13:10:00,23.38,23.4,23.37,23.38,230000.0,21.5634,21.5819,21.5542,21.5634,230000.0
2009-11-13 13:15:00,23.39,23.39,23.35,23.37,290000.0,21.5726,21.5726,21.5357,21.5542,290000.0
2009-11-13 13:20:00,23.36,23.39,23.35,23.37,80000.0,21.545,21.5726,21.5357,21.5542,80000.0
2009-11-13 13:25:00,23.37,23.37,23.35,23.36,78000.0,21.5542,21.5542,21.5357,21.545,78000.0
2009-11-13 13:30:00,23.36,23.38,23.35,23.37,116000.0,21.545,21.5634,21.5357,21.5542,116000.0
2009-11-13 13:35:00,23.37,23.38,23.36,23.36,61000.0,21.5542,21.5634,21.545,21.545,61000.0
2009-11-13 13:40:00,23.36,23.41,23.36,23.41,66000.0,21.545,21.5911,21.545,21.5911,66000.0
2009-11-13 13:45:00,23.41,23.44,23.41,23.44,128000.0,21.5911,21.6188,21.5911,21.6188,128000.0
2009-11-13 13:50:00,23.44,23.45,23.42,23.44,90000.0,21.6188,21.628,21.6003,21.6188,90000.0
2009-11-13 13:55:00,23.44,23.44,23.4,23.41,60000.0,21.6188,21.6188,21.5819,21.5911,60000.0
2009-11-13 14:00:00,23.43,23.44,23.41,23.43,95000.0,21.6095,21.6188,21.5911,21.6095,95000.0
2009-11-13 14:05:00,23.43,23.45,23.41,23.42,87000.0,21.6095,21.628,21.5911,21.6003,87000.0
2009-11-13 14:10:00,23.4,23.4,23.37,23.4,160000.0,21.5819,21.5819,21.5542,21.5819,160000.0
2009-11-13 14:15:00,23.4,23.46,23.39,23.43,165000.0,21.5819,21.6372,21.5726,21.6095,165000.0
2009-11-13 14:20:00,23.42,23.44,23.38,23.38,74000.0,21.6003,21.6188,21.5634,21.5634,74000.0
2009-11-13 14:25:00,23.39,23.42,23.38,23.38,83000.0,21.5726,21.6003,21.5634,21.5634,83000.0
2009-11-13 14:30:00,23.38,23.38,23.36,23.38,87000.0,21.5634,21.5634,21.545,21.5634,87000.0
2009-11-13 14:35:00,23.38,23.4,23.37,23.39,140000.0,21.5634,21.5819,21.5542,21.5726,140000.0
2009-11-13 14:40:00,23.39,23.4,23.37,23.39,199000.0,21.5726,21.5819,21.5542,21.5726,199000.0
2009-11-13 14:45:00,23.39,23.42,23.38,23.42,106000.0,21.5726,21.6003,21.5634,21.6003,106000.0
2009-11-13 14:50:00,23.42,23.43,23.37,23.38,107000.0,21.6003,21.6095,21.5542,21.5634,107000.0
2009-11-13 14:55:00,23.39,23.39,23.33,23.33,80000.0,21.5726,21.5726,21.5173,21.5173,80000.0
2009-11-13 15:00:00,23.32,23.38,23.32,23.35,302000.0,21.5081,21.5634,21.5081,21.5357,302000.0
2009-11-13 15:05:00,23.36,23.4,23.35,23.38,85000.0,21.545,21.5819,21.5357,21.5634,85000.0
2009-11-13 15:10:00,23.39,23.41,23.35,23.4,149000.0,21.5726,21.5911,21.5357,21.5819,149000.0
2009-11-13 15:15:00,23.4,23.44,23.39,23.44,108000.0,21.5819,21.6188,21.5726,21.6188,108000.0
2009-11-13 15:20:00,23.45,23.45,23.4,23.4,99000.0,21.628,21.628,21.5819,21.5819,99000.0
2009-11-13 15:25:00,23.41,23.45,23.41,23.43,209000.0,21.5911,21.628,21.5911,21.6095,209000.0
2009-11-13 15:30:00,23.43,23.46,23.43,23.43,244000.0,21.6095,21.6372,21.6095,21.6095,244000.0
2009-11-13 15:35:00,23.44,23.46,23.43,23.44,167000.0,21.6188,21.6372,21.6095,21.6188,167000.0
2009-11-13 15:40:00,23.44,23.46,23.43,23.45,339000.0,21.6188,21.6372,21.6095,21.628,339000.0
2009-11-13 15:45:00,23.45,23.45,23.41,23.45,322000.0,21.628,21.628,21.5911,21.628,322000.0
2009-11-13 15:50:00,23.45,23.45,23.43,23.44,314000.0,21.628,21.628,21.6095,21.6188,314000.0
2009-11-13 15:55:00,23.44,23.45,23.43,23.45,520000.0,21.6188,21.628,21.6095,21.628,520000.0
2009-11-16 09:30:00,23.64,23.68,23.53,23.56,228000.0,21.8032,21.8401,21.7018,21.7294,228000.0
2009-11-16 09:35:00,23.57,23.65,23.53,23.64,211000.0,21.7386,21.8124,21.7018,21.8032,211000.0
2009-11-16 09:40:00,23.63,23.63,23.53,23.56,250000.0,21.794,21.794,21.7018,21.7294,250000.0
2009-11-16 09:45:00,23.56,23.6,23.56,23.57,111000.0,21.7294,21.7663,21.7294,21.7386,111000.0
2009-11-16 09:50:00,23.57,23.6,23.53,23.54,179000.0,21.7386,21.7663,21.7018,21.711,179000.0
2009-11-16 09:55:00,23.53,23.54,23.32,23.34,634000.0,21.7018,21.711,21.5081,21.5265,634000.0
2009-11-16 10:00:00,23.35,23.46,23.33,23.39,394000.0,21.5357,21.6372,21.5173,21.5726,394000.0
2009-11-16 10:05:00,23.41,23.45,23.39,23.41,198000.0,21.5911,21.628,21.5726,21.5911,198000.0
2009-11-16 10:10:00,23.42,23.43,23.33,23.34,424000.0,21.6003,21.6095,21.5173,21.5265,424000.0
2009-11-16 10:15:00,23.37,23.4,23.32,23.38,723000.0,21.5542,21.5819,21.5081,21.5634,723000.0
2009-11-16 10:20:00,23.37,23.38,23.28,23.33,440000.0,21.5542,21.5634,21.4712,21.5173,440000.0
2009-11-16 10:25:00,23.31,23.34,23.31,23.33,103000.0,21.4989,21.5265,21.4989,21.5173,103000.0
2009-11-16 10:30:00,23.33,23.34,23.3,23.34,193000.0,21.5173,21.5265,21.4896,21.5265,193000.0
2009-11-16 10:35:00,23.33,23.34,23.31,23.31,172000.0,21.5173,21.5265,21.4989,21.4989,172000.0
2009-11-16 10:40:00,23.31,23.32,23.26,23.27,263000.0,21.4989,21.5081,21.4527,21.462,263000.0
2009-11-16 10:45:00,23.27,23.31,23.26,23.29,252000.0,21.462,21.4989,21.4527,21.4804,252000.0
2009-11-16 10:50:00,23.28,23.34,23.28,23.33,132000.0,21.4712,21.5265,21.4712,21.5173,132000.0
2009-11-16 10:55:00,23.33,23.35,23.33,23.34,203000.0,21.5173,21.5357,21.5173,21.5265,203000.0
2009-11-16 11:00:00,23.35,23.37,23.28,23.29,309000.0,21.5357,21.5542,21.4712,21.4804,309000.0
2009-11-16 11:05:00,23.29,23.32,23.29,23.3,181000.0,21.4804,21.5081,21.4804,21.4896,181000.0
2009-11-16 11:10:00,23.3,23.3,23.26,23.27,242000.0,21.4896,21.4896,21.4527,21.462,242000.0
2009-11-16 11:15:00,23.26,23.27,23.17,23.18,403000.0,21.4527,21.462,21.3697,21.379,403000.0
2009-11-16 11:20:00,23.18,23.21,23.16,23.19,247000.0,21.379,21.4066,21.3605,21.3882,247000.0
2009-11-16 11:25:00,23.19,23.23,23.19,23.2,238000.0,21.3882,21.4251,21.3882,21.3974,238000.0
2009-11-16 11:30:00,23.2,23.31,23.2,23.26,295000.0,21.3974,21.4989,21.3974,21.4527,295000.0
2009-11-16 11:35:00,23.26,23.3,23.26,23.29,144000.0,21.4527,21.4896,21.4527,21.4804,144000.0
2009-11-16 11:40:00,23.29,23.3,23.27,23.27,239000.0,21.4804,21.4896,21.462,21.462,239000.0
2009-11-16 11:45:00,23.27,23.27,23.18,23.2,333000.0,21.462,21.462,21.379,21.3974,333000.0
2009-11-16 11:50:00,23.21,23.22,23.17,23.18,262000.0,21.4066,21.4158,21.3697,21.379,262000.0
2009-11-16 11:55:00,23.18,23.18,23.08,23.1,456000.0,21.379,21.379,21.2867,21.3052,456000.0
2009-11-16 12:00:00,23.12,23.2,23.12,23.16,213000.0,21.3236,21.3974,21.3236,21.3605,213000.0
2009-11-16 12:05:00,23.14,23.21,23.13,23.18,121000.0,21.3421,21.4066,21.3328,21.379,121000.0
2009-11-16 12:10:00,23.18,23.18,23.1,23.14,189000.0,21.379,21.379,21.3052,21.3421,189000.0
2009-11-16 12:15:00,23.14,23.14,23.04,23.05,831000.0,21.3421,21.3421,21.2498,21.2591,831000.0
2009-11-16 12:20:00,23.05,23.13,23.04,23.13,308000.0,21.2591,21.3328,21.2498,21.3328,308000.0
2009-11-16 12:25:00,23.13,23.19,23.11,23.13,308000.0,21.3328,21.3882,21.3144,21.3328,308000.0
2009-11-16 12:30:00,23.11,23.14,23.1,23.12,225000.0,21.3144,21.3421,21.3052,21.3236,225000.0
2009-11-16 12:35:00,23.12,23.14,23.09,23.1,184000.0,21.3236,21.3421,21.2959,21.3052,184000.0
2009-11-16 12:40:00,23.1,23.15,23.09,23.14,237000.0,21.3052,21.3513,21.2959,21.3421,237000.0
2009-11-16 12:45:00,23.13,23.15,23.08,23.09,290000.0,21.3328,21.3513,21.2867,21.2959,290000.0
2009-11-16 12:50:00,23.1,23.1,23.08,23.1,325000.0,21.3052,21.3052,21.2867,21.3052,325000.0
2009-11-16 12:55:00,23.09,23.11,23.08,23.1,159000.0,21.2959,21.3144,21.2867,21.3052,159000.0
2009-11-16 13:00:00,23.1,23.12,23.09,23.1,193000.0,21.3052,21.3236,21.2959,21.3052,193000.0
2009-11-16 13:05:00,23.1,23.11,23.09,23.09,154000.0,21.3052,21.3144,21.2959,21.2959,154000.0
2009-11-16 13:10:00,23.09,23.1,23.05,23.06,152000.0,21.2959,21.3052,21.2591,21.2683,152000.0
2009-11-16 13:15:00,23.07,23.07,23.03,23.04,251000.0,21.2775,21.2775,21.2406,21.2498,251000.0
2009-11-16 13:20:00,23.03,23.05,23.02,23.04,309000.0,21.2406,21.2591,21.2314,21.2498,309000.0
2009-11-16 13:25:00,23.04,23.07,23.04,23.04,175000.0,21.2498,21.2775,21.2498,21.2498,175000.0
2009-11-16 13:30:00,23.04,23.09,23.04,23.09,271000.0,21.2498,21.2959,21.2498,21.2959,271000.0
2009-11-16 13:35:00,23.09,23.12,23.08,23.09,300000.0,21.2959,21.3236,21.2867,21.2959,300000.0
2009-11-16 13:40:00,23.09,23.12,23.08,23.1,285000.0,21.2959,21.3236,21.2867,21.3052,285000.0
2009-11-16 13:45:00,23.09,23.16,23.09,23.14,556000.0,21.2959,21.3605,21.2959,21.3421,556000.0
2009-11-16 13:50:00,23.15,23.17,23.11,23.12,396000.0,21.3513,21.3697,21.3144,21.3236,396000.0
2009-11-16 13:55:00,23.12,23.12,23.05,23.07,162000.0,21.3236,21.3236,21.2591,21.2775,162000.0
2009-11-16 14:00:00,23.07,23.14,23.07,23.12,187000.0,21.2775,21.3421,21.2775,21.3236,187000.0
2009-11-16 14:05:00,23.13,23.13,23.06,23.09,161000.0,21.3328,21.3328,21.2683,21.2959,161000.0
2009-11-16 14:10:00,23.08,23.09,23.06,23.07,97000.0,21.2867,21.2959,21.2683,21.2775,97000.0
2009-11-16 14:15:00,23.07,23.1,23.05,23.09,200000.0,21.2775,21.3052,21.2591,21.2959,200000.0
2009-11-16 14:20:00,23.09,23.14,23.07,23.09,341000.0,21.2959,21.3421,21.2775,21.2959,341000.0
2009-11-16 14:25:00,23.1,23.14,23.09,23.12,146000.0,21.3052,21.3421,21.2959,21.3236,146000.0
2009-11-16 14:30:00,23.12,23.13,23.1,23.11,198000.0,21.3236,21.3328,21.3052,21.3144,198000.0
2009-11-16 14:35:00,23.11,23.13,23.09,23.12,238000.0,21.3144,21.3328,21.2959,21.3236,238000.0
2009-11-16 14:40:00,23.12,23.12,23.05,23.05,301000.0,21.3236,21.3236,21.2591,21.2591,301000.0
2009-11-16 14:45:00,23.06,23.06,22.89,22.93,1189000.0,21.2683,21.2683,21.1115,21.1484,1189000.0
2009-11-16 14:50:00,22.93,22.97,22.91,22.93,468000.0,21.1484,21.1853,21.1299,21.1484,468000.0
2009-11-16 14:55:00,22.92,22.96,22.9,22.96,464000.0,21.1392,21.176,21.1207,21.176,464000.0
2009-11-16 15:00:00,22.97,23.0,22.95,22.96,357000.0,21.1853,21.2129,21.1668,21.176,357000.0
2009-11-16 15:05:00,22.96,22.98,22.93,22.96,521000.0,21.176,21.1945,21.1484,21.176,521000.0
2009-11-16 15:10:00,22.96,22.97,22.94,22.94,218000.0,21.176,21.1853,21.1576,21.1576,218000.0
2009-11-16 15:15:00,22.94,23.02,22.93,22.99,353000.0,21.1576,21.2314,21.1484,21.2037,353000.0
2009-11-16 15:20:00,22.99,23.04,22.98,22.99,312000.0,21.2037,21.2498,21.1945,21.2037,312000.0
2009-11-16 15:25:00,22.99,23.02,22.98,23.01,395000.0,21.2037,21.2314,21.1945,21.2222,395000.0
2009-11-16 15:30:00,23.01,23.05,23.0,23.01,597000.0,21.2222,21.2591,21.2129,21.2222,597000.0
2009-11-16 15:35:00,23.01,23.07,22.99,23.07,477000.0,21.2222,21.2775,21.2037,21.2775,477000.0
2009-11-16 15:40:00,23.07,23.07,23.0,23.04,550000.0,21.2775,21.2775,21.2129,21.2498,550000.0
2009-11-16 15:45:00,23.03,23.1,23.02,23.08,804000.0,21.2406,21.3052,21.2314,21.2867,804000.0
2009-11-16 15:50:00,23.08,23.1,23.06,23.09,559000.0,21.2867,21.3052,21.2683,21.2959,559000.0
2009-11-16 15:55:00,23.09,23.1,23.06,23.07,1097000.0,21.2959,21.3052,21.2683,21.2775,1097000.0
2009-11-17 09:30:00,22.98,23.15,22.98,23.06,398000.0,21.1945,21.3513,21.1945,21.2683,398000.0
2009-11-17 09:35:00,23.05,23.08,23.0,23.0,675000.0,21.2591,21.2867,21.2129,21.2129,675000.0
2009-11-17 09:40:00,23.0,23.04,22.93,23.04,641000.0,21.2129,21.2498,21.1484,21.2498,641000.0
2009-11-17 09:45:00,23.04,23.07,23.01,23.02,136000.0,21.2498,21.2775,21.2222,21.2314,136000.0
2009-11-17 09:50:00,23.02,23.07,23.02,23.03,220000.0,21.2314,21.2775,21.2314,21.2406,220000.0
2009-11-17 09:55:00,23.03,23.06,23.02,23.04,182000.0,21.2406,21.2683,21.2314,21.2498,182000.0
2009-11-17 10:00:00,23.04,23.06,23.01,23.01,208000.0,21.2498,21.2683,21.2222,21.2222,208000.0
2009-11-17 10:05:00,23.02,23.05,23.0,23.04,141000.0,21.2314,21.2591,21.2129,21.2498,141000.0
2009-11-17 10:10:00,23.04,23.06,22.97,22.98,372000.0,21.2498,21.2683,21.1853,21.1945,372000.0
2009-11-17 10:15:00,22.98,23.01,22.92,22.99,243000.0,21.1945,21.2222,21.1392,21.2037,243000.0
2009-11-17 10:20:00,23.0,23.04,23.0,23.02,122000.0,21.2129,21.2498,21.2129,21.2314,122000.0
2009-11-17 10:25:00,23.01,23.02,22.91,22.92,1182000.0,21.2222,21.2314,21.1299,21.1392,1182000.0
2009-11-17 10:30:00,22.92,22.98,22.92,22.98,126000.0,21.1392,21.1945,21.1392,21.1945,126000.0
2009-11-17 10:35:00,22.97,23.01,22.97,22.99,125000.0,21.1853,21.2222,21.1853,21.2037,125000.0
2009-11-17 10:40:00,23.0,23.0,22.95,22.99,185000.0,21.2129,21.2129,21.1668,21.2037,185000.0
2009-11-17 10:45:00,23.0,23.01,22.98,23.0,300000.0,21.2129,21.2222,21.1945,21.2129,300000.0
2009-11-17 10:50:00,23.0,23.05,22.99,23.05,220000.0,21.2129,21.2591,21.2037,21.2591,220000.0
2009-11-17 10:55:00,23.04,23.07,22.99,22.99,259000.0,21.2498,21.2775,21.2037,21.2037,259000.0
2009-11-17 11:00:00,22.98,23.02,22.98,23.01,108000.0,21.1945,21.2314,21.1945,21.2222,108000.0
2009-11-17 11:05:00,22.99,23.01,22.95,22.97,143000.0,21.2037,21.2222,21.1668,21.1853,143000.0
2009-11-17 11:10:00,22.99,23.0,22.95,22.99,1129000.0,21.2037,21.2129,21.1668,21.2037,1129000.0
2009-11-17 11:15:00,22.99,23.0,22.96,23.0,71000.0,21.2037,21.2129,21.176,21.2129,71000.0
2009-11-17 11:20:00,22.99,23.0,22.96,22.99,108000.0,21.2037,21.2129,21.176,21.2037,108000.0
2009-11-17 11:25:00,22.99,23.01,22.99,22.99,69000.0,21.2037,21.2222,21.2037,21.2037,69000.0
2009-11-17 11:30:00,23.0,23.01,22.99,23.01,85000.0,21.2129,21.2222,21.2037,21.2222,85000.0
2009-11-17 11:35:00,23.0,23.01,22.99,22.99,49000.0,21.2129,21.2222,21.2037,21.2037,49000.0
2009-11-17 11:40:00,22.99,22.99,22.97,22.98,110000.0,21.2037,21.2037,21.1853,21.1945,110000.0
2009-11-17 11:45:00,22.98,23.01,22.97,23.0,147000.0,21.1945,21.2222,21.1853,21.2129,147000.0
2009-11-17 11:50:00,23.01,23.01,23.0,23.0,240000.0,21.2222,21.2222,21.2129,21.2129,240000.0
2009-11-17 11:55:00,23.0,23.01,22.99,23.0,232000.0,21.2129,21.2222,21.2037,21.2129,232000.0
2009-11-17 12:00:00,23.0,23.02,23.0,23.0,460000.0,21.2129,21.2314,21.2129,21.2129,460000.0
2009-11-17 12:05:00,23.0,23.01,22.99,23.0,284000.0,21.2129,21.2222,21.2037,21.2129,284000.0
2009-11-17 12:10:00,23.0,23.01,23.0,23.0,336000.0,21.2129,21.2222,21.2129,21.2129,336000.0
2009-11-17 12:15:00,23.0,23.01,22.99,23.0,243000.0,21.2129,21.2222,21.2037,21.2129,243000.0
2009-11-17 12:20:00,23.0,23.05,23.0,23.05,150000.0,21.2129,21.2591,21.2129,21.2591,150000.0
2009-11-17 12:25:00,23.05,23.05,23.04,23.05,589000.0,21.2591,21.2591,21.2498,21.2591,589000.0
2009-11-17 12:30:00,23.06,23.11,23.06,23.11,350000.0,21.2683,21.3144,21.2683,21.3144,350000.0
2009-11-17 12:35:00,23.1,23.11,23.09,23.1,102000.0,21.3052,21.3144,21.2959,21.3052,102000.0
2009-11-17 12:40:00,23.1,23.1,23.09,23.09,114000.0,21.3052,21.3052,21.2959,21.2959,114000.0
2009-11-17 12:45:00,23.1,23.11,23.09,23.11,65000.0,21.3052,21.3144,21.2959,21.3144,65000.0
2009-11-17 12:50:00,23.1,23.11,23.09,23.1,164000.0,21.3052,21.3144,21.2959,21.3052,164000.0
2009-11-17 12:55:00,23.1,23.11,23.09,23.1,285000.0,21.3052,21.3144,21.2959,21.3052,285000.0
2009-11-17 13:00:00,23.1,23.1,23.07,23.08,363000.0,21.3052,21.3052,21.2775,21.2867,363000.0
2009-11-17 13:05:00,23.08,23.08,23.06,23.07,96000.0,21.2867,21.2867,21.2683,21.2775,96000.0
2009-11-17 13:10:00,23.07,23.07,23.06,23.07,90000.0,21.2775,21.2775,21.2683,21.2775,90000.0
2009-11-17 13:15:00,23.06,23.07,23.05,23.06,94000.0,21.2683,21.2775,21.2591,21.2683,94000.0
2009-11-17 13:20:00,23.05,23.07,23.04,23.05,128000.0,21.2591,21.2775,21.2498,21.2591,128000.0
2009-11-17 13:25:00,23.04,23.05,23.02,23.02,84000.0,21.2498,21.2591,21.2314,21.2314,84000.0
2009-11-17 13:30:00,23.02,23.04,23.01,23.02,178000.0,21.2314,21.2498,21.2222,21.2314,178000.0
2009-11-17 13:35:00,23.03,23.03,23.02,23.02,89000.0,21.2406,21.2406,21.2314,21.2314,89000.0
2009-11-17 13:40:00,23.02,23.03,23.01,23.02,119000.0,21.2314,21.2406,21.2222,21.2314,119000.0
2009-11-17 13:45:00,23.02,23.03,23.01,23.02,107000.0,21.2314,21.2406,21.2222,21.2314,107000.0
2009-11-17 13:50:00,23.02,23.03,23.02,23.02,39000.0,21.2314,21.2406,21.2314,21.2314,39000.0
2009-11-17 13:55:00,23.02,23.03,23.01,23.01,103000.0,21.2314,21.2406,21.2222,21.2222,103000.0
2009-11-17 14:00:00,23.01,23.03,23.0,23.03,129000.0,21.2222,21.2406,21.2129,21.2406,129000.0
2009-11-17 14:05:00,23.03,23.03,23.0,23.0,49000.0,21.2406,21.2406,21.2129,21.2129,49000.0
2009-11-17 14:10:00,23.0,23.02,22.97,22.98,207000.0,21.2129,21.2314,21.1853,21.1945,207000.0
2009-11-17 14:15:00,22.98,22.99,22.96,22.99,130000.0,21.1945,21.2037,21.176,21.2037,130000.0
2009-11-17 14:20:00,23.0,23.01,22.99,23.0,64000.0,21.2129,21.2222,21.2037,21.2129,64000.0
2009-11-17 14:25:00,23.01,23.01,22.99,22.99,38000.0,21.2222,21.2222,21.2037,21.2037,38000.0
2009-11-17 14:30:00,22.99,23.01,22.99,22.99,331000.0,21.2037,21.2222,21.2037,21.2037,331000.0
2009-11-17 14:35:00,22.99,23.0,22.99,23.0,71000.0,21.2037,21.2129,21.2037,21.2129,71000.0
2009-11-17 14:40:00,23.0,23.02,22.99,23.0,235000.0,21.2129,21.2314,21.2037,21.2129,235000.0
2009-11-17 14:45:00,23.0,23.01,23.0,23.0,112000.0,21.2129,21.2222,21.2129,21.2129,112000.0
2009-11-17 14:50:00,23.0,23.0,22.97,22.99,130000.0,21.2129,21.2129,21.1853,21.2037,130000.0
2009-11-17 14:55:00,22.98,23.0,22.97,23.0,81000.0,21.1945,21.2129,21.1853,21.2129,81000.0
2009-11-17 15:00:00,23.0,23.01,22.99,23.01,173000.0,21.2129,21.2222,21.2037,21.2222,173000.0
2009-11-17 15:05:00,23.0,23.03,23.0,23.01,182000.0,21.2129,21.2406,21.2129,21.2222,182000.0
2009-11-17 15:10:00,23.02,23.03,23.01,23.02,96000.0,21.2314,21.2406,21.2222,21.2314,96000.0
2009-11-17 15:15:00,23.02,23.02,23.01,23.02,78000.0,21.2314,21.2314,21.2222,21.2314,78000.0
2009-11-17 15:20:00,23.02,23.03,23.02,23.02,146000.0,21.2314,21.2406,21.2314,21.2314,146000.0
2009-11-17 15:25:00,23.02,23.03,23.01,23.01,141000.0,21.2314,21.2406,21.2222,21.2222,141000.0
2009-11-17 15:30:00,23.01,23.04,23.01,23.02,226000.0,21.2222,21.2498,21.2222,21.2314,226000.0
2009-11-17 15:35:00,23.02,23.03,23.01,23.02,151000.0,21.2314,21.2406,21.2222,21.2314,151000.0
2009-11-17 15:40:00,23.02,23.05,23.02,23.04,363000.0,21.2314,21.2591,21.2314,21.2498,363000.0
2009-11-17 15:45:00,23.04,23.05,23.03,23.03,441000.0,21.2498,21.2591,21.2406,21.2406,441000.0
2009-11-17 15:50:00,23.04,23.08,23.03,23.07,595000.0,21.2498,21.2867,21.2406,21.2775,595000.0
2009-11-17 15:55:00,23.07,23.12,23.07,23.1,1067000.0,21.2775,21.3236,21.2775,21.3052,1067000.0
2009-11-18 09:30:00,23.01,23.19,23.01,23.18,486000.0,21.2222,21.3882,21.2222,21.379,486000.0
2009-11-18 09:35:00,23.18,23.19,23.16,23.16,332000.0,21.379,21.3882,21.3605,21.3605,332000.0
2009-11-18 09:40:00,23.16,23.17,23.04,23.15,227000.0,21.3605,21.3697,21.2498,21.3513,227000.0
2009-11-18 09:45:00,23.15,23.15,23.01,23.02,229000.0,21.3513,21.3513,21.2222,21.2314,229000.0
2009-11-18 09:50:00,23.01,23.07,22.97,23.0,288000.0,21.2222,21.2775,21.1853,21.2129,288000.0
2009-11-18 09:55:00,23.0,23.02,22.95,22.96,228000.0,21.2129,21.2314,21.1668,21.176,228000.0
2009-11-18 10:00:00,22.97,22.98,22.88,22.89,216000.0,21.1853,21.1945,21.1023,21.1115,216000.0
2009-11-18 10:05:00,22.89,22.91,22.83,22.84,313000.0,21.1115,21.1299,21.0561,21.0654,313000.0
2009-11-18 10:10:00,22.85,22.86,22.69,22.77,489000.0,21.0746,21.0838,20.927,21.0008,489000.0
2009-11-18 10:15:00,22.77,22.79,22.73,22.75,185000.0,21.0008,21.0193,20.9639,20.9824,185000.0
2009-11-18 10:20:00,22.75,22.76,22.7,22.73,349000.0,20.9824,20.9916,20.9362,20.9639,349000.0
2009-11-18 10:25:00,22.73,22.75,22.71,22.73,343000.0,20.9639,20.9824,20.9455,20.9639,343000.0
2009-11-18 10:30:00,22.74,22.74,22.64,22.69,386000.0,20.9731,20.9731,20.8809,20.927,386000.0
2009-11-18 10:35:00,22.69,22.7,22.66,22.69,311000.0,20.927,20.9362,20.8994,20.927,311000.0
2009-11-18 10:40:00,22.7,22.84,22.67,22.84,333000.0,20.9362,21.0654,20.9086,21.0654,333000.0
2009-11-18 10:45:00,22.83,22.88,22.8,22.86,283000.0,21.0561,21.1023,21.0285,21.0838,283000.0
2009-11-18 10:50:00,22.87,22.92,22.84,22.89,204000.0,21.093,21.1392,21.0654,21.1115,204000.0
2009-11-18 10:55:00,22.88,22.93,22.88,22.9,270000.0,21.1023,21.1484,21.1023,21.1207,270000.0
2009-11-18 11:00:00,22.91,22.92,22.87,22.88,285000.0,21.1299,21.1392,21.093,21.1023,285000.0
2009-11-18 11:05:00,22.9,22.9,22.87,22.89,79000.0,21.1207,21.1207,21.093,21.1115,79000.0
2009-11-18 11:10:00,22.9,22.94,22.87,22.88,262000.0,21.1207,21.1576,21.093,21.1023,262000.0
2009-11-18 11:15:00,22.88,22.92,22.88,22.91,119000.0,21.1023,21.1392,21.1023,21.1299,119000.0
2009-11-18 11:20:00,22.9,22.93,22.9,22.91,53000.0,21.1207,21.1484,21.1207,21.1299,53000.0
2009-11-18 11:25:00,22.92,22.93,22.9,22.92,54000.0,21.1392,21.1484,21.1207,21.1392,54000.0
2009-11-18 11:30:00,22.93,22.93,22.9,22.92,72000.0,21.1484,21.1484,21.1207,21.1392,72000.0
2009-11-18 11:35:00,22.9,22.95,22.9,22.95,108000.0,21.1207,21.1668,21.1207,21.1668,108000.0
2009-11-18 11:40:00,22.95,22.95,22.92,22.93,92000.0,21.1668,21.1668,21.1392,21.1484,92000.0
2009-11-18 11:45:00,22.93,22.95,22.92,22.93,78000.0,21.1484,21.1668,21.1392,21.1484,78000.0
2009-11-18 11:50:00,22.93,22.96,22.92,22.94,111000.0,21.1484,21.176,21.1392,21.1576,111000.0
2009-11-18 11:55:00,22.94,22.94,22.92,22.93,35000.0,21.1576,21.1576,21.1392,21.1484,35000.0
2009-11-18 12:00:00,22.93,22.93,22.9,22.91,132000.0,21.1484,21.1484,21.1207,21.1299,132000.0
2009-11-18 12:05:00,22.92,22.92,22.88,22.89,434000.0,21.1392,21.1392,21.1023,21.1115,434000.0
2009-11-18 12:10:00,22.89,22.93,22.88,22.9,92000.0,21.1115,21.1484,21.1023,21.1207,92000.0
2009-11-18 12:15:00,22.9,22.9,22.86,22.89,145000.0,21.1207,21.1207,21.0838,21.1115,145000.0
2009-11-18 12:20:00,22.87,22.89,22.86,22.87,49000.0,21.093,21.1115,21.0838,21.093,49000.0
2009-11-18 12:25:00,22.87,22.87,22.82,22.85,94000.0,21.093,21.093,21.0469,21.0746,94000.0
2009-11-18 12:30:00,22.85,22.85,22.77,22.78,351000.0,21.0746,21.0746,21.0008,21.01,351000.0
2009-11-18 12:35:00,22.78,22.8,22.74,22.79,387000.0,21.01,21.0285,20.9731,21.0193,387000.0
2009-11-18 12:40:00,22.79,22.81,22.77,22.79,147000.0,21.0193,21.0377,21.0008,21.0193,147000.0
2009-11-18 12:45:00,22.79,22.81,22.78,22.79,130000.0,21.0193,21.0377,21.01,21.0193,130000.0
2009-11-18 12:50:00,22.8,22.81,22.77,22.79,100000.0,21.0285,21.0377,21.0008,21.0193,100000.0
2009-11-18 12:55:00,22.78,22.78,22.72,22.73,147000.0,21.01,21.01,20.9547,20.9639,147000.0
2009-11-18 13:00:00,22.73,22.74,22.68,22.71,224000.0,20.9639,20.9731,20.9178,20.9455,224000.0
2009-11-18 13:05:00,22.71,22.71,22.69,22.71,138000.0,20.9455,20.9455,20.927,20.9455,138000.0
2009-11-18 13:10:00,22.71,22.71,22.68,22.71,96000.0,20.9455,20.9455,20.9178,20.9455,96000.0
2009-11-18 13:15:00,22.71,22.71,22.68,22.68,70000.0,20.9455,20.9455,20.9178,20.9178,70000.0
2009-11-18 13:20:00,22.69,22.7,22.68,22.68,95000.0,20.927,20.9362,20.9178,20.9178,95000.0
2009-11-18 13:25:00,22.68,22.7,22.68,22.69,127000.0,20.9178,20.9362,20.9178,20.927,127000.0
2009-11-18 13:30:00,22.69,22.7,22.68,22.68,138000.0,20.927,20.9362,20.9178,20.9178,138000.0
2009-11-18 13:35:00,22.68,22.68,22.62,22.64,496000.0,20.9178,20.9178,20.8625,20.8809,496000.0
2009-11-18 13:40:00,22.64,22.67,22.62,22.64,384000.0,20.8809,20.9086,20.8625,20.8809,384000.0
2009-11-18 13:45:00,22.63,22.63,22.59,22.6,345000.0,20.8717,20.8717,20.8348,20.844,345000.0
2009-11-18 13:50:00,22.6,22.69,22.6,22.65,240000.0,20.844,20.927,20.844,20.8901,240000.0
2009-11-18 13:55:00,22.66,22.75,22.66,22.75,488000.0,20.8994,20.9824,20.8994,20.9824,488000.0
2009-11-18 14:00:00,22.75,22.77,22.73,22.76,247000.0,20.9824,21.0008,20.9639,20.9916,247000.0
2009-11-18 14:05:00,22.76,22.76,22.73,22.75,213000.0,20.9916,20.9916,20.9639,20.9824,213000.0
2009-11-18 14:10:00,22.75,22.78,22.75,22.77,161000.0,20.9824,21.01,20.9824,21.0008,161000.0
2009-11-18 14:15:00,22.78,22.8,22.75,22.76,70000.0,21.01,21.0285,20.9824,20.9916,70000.0
2009-11-18 14:20:00,22.76,22.81,22.76,22.79,159000.0,20.9916,21.0377,20.9916,21.0193,159000.0
2009-11-18 14:25:00,22.79,22.81,22.76,22.81,156000.0,21.0193,21.0377,20.9916,21.0377,156000.0
2009-11-18 14:30:00,22.81,22.81,22.76,22.77,430000.0,21.0377,21.0377,20.9916,21.0008,430000.0
2009-11-18 14:35:00,22.77,22.79,22.72,22.72,335000.0,21.0008,21.0193,20.9547,20.9547,335000.0
2009-11-18 14:40:00,22.72,22.73,22.68,22.71,356000.0,20.9547,20.9639,20.9178,20.9455,356000.0
2009-11-18 14:45:00,22.71,22.74,22.68,22.74,170000.0,20.9455,20.9731,20.9178,20.9731,170000.0
2009-11-18 14:50:00,22.74,22.77,22.69,22.69,232000.0,20.9731,21.0008,20.927,20.927,232000.0
2009-11-18 14:55:00,22.7,22.72,22.69,22.71,138000.0,20.9362,20.9547,20.927,20.9455,138000.0
2009-11-18 15:00:00,22.71,22.72,22.69,22.71,277000.0,20.9455,20.9547,20.927,20.9455,277000.0
2009-11-18 15:05:00,22.71,22.74,22.7,22.72,426000.0,20.9455,20.9731,20.9362,20.9547,426000.0
2009-11-18 15:10:00,22.72,22.72,22.69,22.69,369000.0,20.9547,20.9547,20.927,20.927,369000.0
2009-11-18 15:15:00,22.7,22.7,22.66,22.67,466000.0,20.9362,20.9362,20.8994,20.9086,466000.0
2009-11-18 15:20:00,22.67,22.68,22.61,22.63,633000.0,20.9086,20.9178,20.8532,20.8717,633000.0
2009-11-18 15:25:00,22.63,22.71,22.61,22.7,453000.0,20.8717,20.9455,20.8532,20.9362,453000.0
2009-11-18 15:30:00,22.7,22.72,22.66,22.69,231000.0,20.9362,20.9547,20.8994,20.927,231000.0
2009-11-18 15:35:00,22.69,22.72,22.68,22.69,320000.0,20.927,20.9547,20.9178,20.927,320000.0
2009-11-18 15:40:00,22.7,22.71,22.69,22.7,373000.0,20.9362,20.9455,20.927,20.9362,373000.0
2009-11-18 15:45:00,22.7,22.73,22.69,22.7,484000.0,20.9362,20.9639,20.927,20.9362,484000.0
2009-11-18 15:50:00,22.69,22.71,22.69,22.7,653000.0,20.927,20.9455,20.927,20.9362,653000.0
2009-11-18 15:55:00,22.69,22.73,22.69,22.71,783000.0,20.927,20.9639,20.927,20.9455,783000.0
2009-11-19 09:30:00,22.58,22.62,22.46,22.46,604000.0,20.8256,20.8625,20.7149,20.7149,604000.0
2009-11-19 09:35:00,22.49,22.61,22.49,22.55,271000.0,20.7426,20.8532,20.7426,20.7979,271000.0
2009-11-19 09:40:00,22.54,22.6,22.49,22.58,336000.0,20.7887,20.844,20.7426,20.8256,336000.0
2009-11-19 09:45:00,22.58,22.61,22.51,22.51,379000.0,20.8256,20.8532,20.761,20.761,379000.0
2009-11-19 09:50:00,22.49,22.56,22.47,22.51,377000.0,20.7426,20.8071,20.7241,20.761,377000.0
2009-11-19 09:55:00,22.5,22.53,22.41,22.43,416000.0,20.7518,20.7795,20.6688,20.6872,416000.0
2009-11-19 10:00:00,22.43,22.43,22.29,22.35,477000.0,20.6872,20.6872,20.5581,20.6134,477000.0
2009-11-19 10:05:00,22.35,22.44,22.35,22.39,177000.0,20.6134,20.6964,20.6134,20.6503,177000.0
2009-11-19 10:10:00,22.41,22.44,22.38,22.43,323000.0,20.6688,20.6964,20.6411,20.6872,323000.0
2009-11-19 10:15:00,22.44,22.45,22.41,22.43,255000.0,20.6964,20.7057,20.6688,20.6872,255000.0
2009-11-19 10:20:00,22.44,22.51,22.44,22.49,423000.0,20.6964,20.761,20.6964,20.7426,423000.0
2009-11-19 10:25:00,22.5,22.53,22.46,22.49,549000.0,20.7518,20.7795,20.7149,20.7426,549000.0
2009-11-19 10:30:00,22.49,22.51,22.48,22.5,177000.0,20.7426,20.761,20.7333,20.7518,177000.0
2009-11-19 10:35:00,22.5,22.57,22.49,22.55,248000.0,20.7518,20.8163,20.7426,20.7979,248000.0
2009-11-19 10:40:00,22.56,22.68,22.51,22.67,597000.0,20.8071,20.9178,20.761,20.9086,597000.0
2009-11-19 10:45:00,22.67,22.76,22.67,22.72,609000.0,20.9086,20.9916,20.9086,20.9547,609000.0
2009-11-19 10:50:00,22.71,22.95,22.71,22.94,1153000.0,20.9455,21.1668,20.9455,21.1576,1153000.0
2009-11-19 10:55:00,22.94,23.15,22.93,23.09,2396000.0,21.1576,21.3513,21.1484,21.2959,2396000.0
2009-11-19 11:00:00,23.09,23.18,23.07,23.1,1228000.0,21.2959,21.379,21.2775,21.3052,1228000.0
2009-11-19 11:05:00,23.1,23.16,23.05,23.11,901000.0,21.3052,21.3605,21.2591,21.3144,901000.0
2009-11-19 11:10:00,23.12,23.25,23.07,23.23,1268000.0,21.3236,21.4435,21.2775,21.4251,1268000.0
2009-11-19 11:15:00,23.24,23.34,23.22,23.33,1591000.0,21.4343,21.5265,21.4158,21.5173,1591000.0
2009-11-19 11:20:00,23.34,23.37,23.29,23.35,1453000.0,21.5265,21.5542,21.4804,21.5357,1453000.0
2009-11-19 11:25:00,23.35,23.43,23.29,23.38,955000.0,21.5357,21.6095,21.4804,21.5634,955000.0
2009-11-19 11:30:00,23.38,23.49,23.36,23.46,1066000.0,21.5634,21.6649,21.545,21.6372,1066000.0
2009-11-19 11:35:00,23.47,23.6,23.44,23.53,1622000.0,21.6464,21.7663,21.6188,21.7018,1622000.0
2009-11-19 11:40:00,23.54,23.56,23.51,23.55,845000.0,21.711,21.7294,21.6833,21.7202,845000.0
2009-11-19 11:45:00,23.54,23.55,23.42,23.42,997000.0,21.711,21.7202,21.6003,21.6003,997000.0
2009-11-19 11:50:00,23.42,23.47,23.41,23.46,635000.0,21.6003,21.6464,21.5911,21.6372,635000.0
2009-11-19 11:55:00,23.46,23.5,23.45,23.48,209000.0,21.6372,21.6741,21.628,21.6556,209000.0
2009-11-19 12:00:00,23.48,23.49,23.45,23.47,236000.0,21.6556,21.6649,21.628,21.6464,236000.0
2009-11-19 12:05:00,23.45,23.45,23.38,23.42,443000.0,21.628,21.628,21.5634,21.6003,443000.0
2009-11-19 12:10:00,23.42,23.43,23.37,23.42,454000.0,21.6003,21.6095,21.5542,21.6003,454000.0
2009-11-19 12:15:00,23.4,23.42,23.37,23.4,370000.0,21.5819,21.6003,21.5542,21.5819,370000.0
2009-11-19 12:20:00,23.4,23.4,23.34,23.37,693000.0,21.5819,21.5819,21.5265,21.5542,693000.0
2009-11-19 12:25:00,23.37,23.45,23.35,23.37,799000.0,21.5542,21.628,21.5357,21.5542,799000.0
2009-11-19 12:30:00,23.37,23.4,23.35,23.36,267000.0,21.5542,21.5819,21.5357,21.545,267000.0
2009-11-19 12:35:00,23.37,23.41,23.37,23.4,96000.0,21.5542,21.5911,21.5542,21.5819,96000.0
2009-11-19 12:40:00,23.4,23.4,23.36,23.38,230000.0,21.5819,21.5819,21.545,21.5634,230000.0
2009-11-19 12:45:00,23.39,23.4,23.36,23.37,184000.0,21.5726,21.5819,21.545,21.5542,184000.0
2009-11-19 12:50:00,23.37,23.37,23.29,23.33,383000.0,21.5542,21.5542,21.4804,21.5173,383000.0
2009-11-19 12:55:00,23.33,23.38,23.33,23.37,153000.0,21.5173,21.5634,21.5173,21.5542,153000.0
2009-11-19 13:00:00,23.39,23.39,23.35,23.39,172000.0,21.5726,21.5726,21.5357,21.5726,172000.0
2009-11-19 13:05:00,23.39,23.41,23.38,23.38,202000.0,21.5726,21.5911,21.5634,21.5634,202000.0
2009-11-19 13:10:00,23.38,23.38,23.29,23.3,292000.0,21.5634,21.5634,21.4804,21.4896,292000.0
2009-11-19 13:15:00,23.3,23.33,23.29,23.29,193000.0,21.4896,21.5173,21.4804,21.4804,193000.0
2009-11-19 13:20:00,23.29,23.3,23.26,23.28,327000.0,21.4804,21.4896,21.4527,21.4712,327000.0
2009-11-19 13:25:00,23.29,23.29,23.22,23.24,468000.0,21.4804,21.4804,21.4158,21.4343,468000.0
2009-11-19 13:30:00,23.24,23.31,23.23,23.29,244000.0,21.4343,21.4989,21.4251,21.4804,244000.0
2009-11-19 13:35:00,23.29,23.35,23.28,23.32,477000.0,21.4804,21.5357,21.4712,21.5081,477000.0
2009-11-19 13:40:00,23.32,23.35,23.3,23.35,260000.0,21.5081,21.5357,21.4896,21.5357,260000.0
2009-11-19 13:45:00,23.35,23.42,23.33,23.39,350000.0,21.5357,21.6003,21.5173,21.5726,350000.0
2009-11-19 13:50:00,23.39,23.41,23.35,23.37,275000.0,21.5726,21.5911,21.5357,21.5542,275000.0
2009-11-19 13:55:00,23.38,23.38,23.28,23.28,342000.0,21.5634,21.5634,21.4712,21.4712,342000.0
2009-11-19 14:00:00,23.29,23.3,23.27,23.27,222000.0,21.4804,21.4896,21.462,21.462,222000.0
2009-11-19 14:05:00,23.28,23.28,23.22,23.23,303000.0,21.4712,21.4712,21.4158,21.4251,303000.0
2009-11-19 14:10:00,23.23,23.23,23.15,23.15,468000.0,21.4251,21.4251,21.3513,21.3513,468000.0
2009-11-19 14:15:00,23.15,23.17,23.06,23.08,545000.0,21.3513,21.3697,21.2683,21.2867,545000.0
2009-11-19 14:20:00,23.09,23.11,23.05,23.06,845000.0,21.2959,21.3144,21.2591,21.2683,845000.0
2009-11-19 14:25:00,23.06,23.07,23.03,23.05,456000.0,21.2683,21.2775,21.2406,21.2591,456000.0
2009-11-19 14:30:00,23.05,23.06,22.98,23.01,942000.0,21.2591,21.2683,21.1945,21.2222,942000.0
2009-11-19 14:35:00,23.0,23.0,22.95,22.99,656000.0,21.2129,21.2129,21.1668,21.2037,656000.0
2009-11-19 14:40:00,22.99,23.08,22.99,23.04,674000.0,21.2037,21.2867,21.2037,21.2498,674000.0
2009-11-19 14:45:00,23.04,23.05,22.98,23.02,294000.0,21.2498,21.2591,21.1945,21.2314,294000.0
2009-11-19 14:50:00,23.01,23.06,23.0,23.05,763000.0,21.2222,21.2683,21.2129,21.2591,763000.0
2009-11-19 14:55:00,23.05,23.09,23.02,23.03,429000.0,21.2591,21.2959,21.2314,21.2406,429000.0
2009-11-19 15:00:00,23.05,23.08,23.04,23.04,384000.0,21.2591,21.2867,21.2498,21.2498,384000.0
2009-11-19 15:05:00,23.04,23.05,22.95,22.97,563000.0,21.2498,21.2591,21.1668,21.1853,563000.0
2009-11-19 15:10:00,22.97,22.98,22.95,22.95,301000.0,21.1853,21.1945,21.1668,21.1668,301000.0
2009-11-19 15:15:00,22.96,22.97,22.9,22.95,489000.0,21.176,21.1853,21.1207,21.1668,489000.0
2009-11-19 15:20:00,22.95,22.98,22.92,22.96,284000.0,21.1668,21.1945,21.1392,21.176,284000.0
2009-11-19 15:25:00,22.97,22.97,22.92,22.93,260000.0,21.1853,21.1853,21.1392,21.1484,260000.0
2009-11-19 15:30:00,22.93,22.96,22.92,22.93,311000.0,21.1484,21.176,21.1392,21.1484,311000.0
2009-11-19 15:35:00,22.93,22.95,22.89,22.9,549000.0,21.1484,21.1668,21.1115,21.1207,549000.0
2009-11-19 15:40:00,22.9,22.96,22.88,22.93,852000.0,21.1207,21.176,21.1023,21.1484,852000.0
2009-11-19 15:45:00,22.94,23.01,22.93,23.01,509000.0,21.1576,21.2222,21.1484,21.2222,509000.0
2009-11-19 15:50:00,23.0,23.01,22.95,22.96,537000.0,21.2129,21.2222,21.1668,21.176,537000.0
2009-11-19 15:55:00,22.96,23.01,22.95,23.0,914000.0,21.176,21.2222,21.1668,21.2129,914000.0
2009-11-20 09:30:00,22.97,23.15,22.97,23.14,1301000.0,21.1853,21.3513,21.1853,21.3421,1301000.0
2009-11-20 09:35:00,23.13,23.14,23.01,23.1,314000.0,21.3328,21.3421,21.2222,21.3052,314000.0
2009-11-20 09:40:00,23.11,23.11,22.95,22.99,413000.0,21.3144,21.3144,21.1668,21.2037,413000.0
2009-11-20 09:45:00,22.99,23.01,22.91,22.98,211000.0,21.2037,21.2222,21.1299,21.1945,211000.0
2009-11-20 09:50:00,23.0,23.03,22.95,22.95,218000.0,21.2129,21.2406,21.1668,21.1668,218000.0
2009-11-20 09:55:00,22.96,23.01,22.95,23.0,290000.0,21.176,21.2222,21.1668,21.2129,290000.0
2009-11-20 10:00:00,22.99,23.0,22.96,22.97,124000.0,21.2037,21.2129,21.176,21.1853,124000.0
2009-11-20 10:05:00,22.97,23.02,22.95,23.0,195000.0,21.1853,21.2314,21.1668,21.2129,195000.0
2009-11-20 10:10:00,23.01,23.09,23.01,23.06,220000.0,21.2222,21.2959,21.2222,21.2683,220000.0
2009-11-20 10:15:00,23.06,23.09,22.98,23.0,277000.0,21.2683,21.2959,21.1945,21.2129,277000.0
2009-11-20 10:20:00,22.99,23.02,22.96,22.98,287000.0,21.2037,21.2314,21.176,21.1945,287000.0
2009-11-20 10:25:00,22.98,22.99,22.95,22.96,109000.0,21.1945,21.2037,21.1668,21.176,109000.0
2009-11-20 10:30:00,22.95,22.98,22.94,22.96,291000.0,21.1668,21.1945,21.1576,21.176,291000.0
2009-11-20 10:35:00,22.96,22.96,22.87,22.92,358000.0,21.176,21.176,21.093,21.1392,358000.0
2009-11-20 10:40:00,22.92,22.92,22.85,22.87,360000.0,21.1392,21.1392,21.0746,21.093,360000.0
2009-11-20 10:45:00,22.87,22.91,22.84,22.9,159000.0,21.093,21.1299,21.0654,21.1207,159000.0
2009-11-20 10:50:00,22.9,22.91,22.88,22.88,219000.0,21.1207,21.1299,21.1023,21.1023,219000.0
2009-11-20 10:55:00,22.88,22.89,22.87,22.89,291000.0,21.1023,21.1115,21.093,21.1115,291000.0
2009-11-20 11:00:00,22.89,22.9,22.88,22.89,131000.0,21.1115,21.1207,21.1023,21.1115,131000.0
2009-11-20 11:05:00,22.89,22.93,22.88,22.93,71000.0,21.1115,21.1484,21.1023,21.1484,71000.0
2009-11-20 11:10:00,22.93,22.93,22.89,22.89,95000.0,21.1484,21.1484,21.1115,21.1115,95000.0
2009-11-20 11:15:00,22.89,22.9,22.86,22.87,153000.0,21.1115,21.1207,21.0838,21.093,153000.0
2009-11-20 11:20:00,22.88,22.91,22.87,22.9,69000.0,21.1023,21.1299,21.093,21.1207,69000.0
2009-11-20 11:25:00,22.91,23.0,22.9,22.99,241000.0,21.1299,21.2129,21.1207,21.2037,241000.0
2009-11-20 11:30:00,22.99,23.0,22.96,22.97,107000.0,21.2037,21.2129,21.176,21.1853,107000.0
2009-11-20 11:35:00,22.96,22.99,22.94,22.99,95000.0,21.176,21.2037,21.1576,21.2037,95000.0
2009-11-20 11:40:00,22.98,23.02,22.96,23.01,159000.0,21.1945,21.2314,21.176,21.2222,159000.0
2009-11-20 11:45:00,23.01,23.03,23.0,23.0,103000.0,21.2222,21.2406,21.2129,21.2129,103000.0
2009-11-20 11:50:00,23.01,23.02,22.98,23.0,45000.0,21.2222,21.2314,21.1945,21.2129,45000.0
2009-11-20 11:55:00,23.01,23.01,22.97,22.99,135000.0,21.2222,21.2222,21.1853,21.2037,135000.0
2009-11-20 12:00:00,22.98,23.01,22.97,23.01,33000.0,21.1945,21.2222,21.1853,21.2222,33000.0
2009-11-20 12:05:00,23.01,23.01,22.98,22.98,42000.0,21.2222,21.2222,21.1945,21.1945,42000.0
2009-11-20 12:10:00,22.99,22.99,22.97,22.98,89000.0,21.2037,21.2037,21.1853,21.1945,89000.0
2009-11-20 12:15:00,22.99,23.01,22.99,23.0,58000.0,21.2037,21.2222,21.2037,21.2129,58000.0
2009-11-20 12:20:00,22.99,23.0,22.96,22.97,87000.0,21.2037,21.2129,21.176,21.1853,87000.0
2009-11-20 12:25:00,22.97,22.98,22.93,22.95,87000.0,21.1853,21.1945,21.1484,21.1668,87000.0
2009-11-20 12:30:00,22.95,22.98,22.95,22.97,61000.0,21.1668,21.1945,21.1668,21.1853,61000.0
2009-11-20 12:35:00,22.97,23.0,22.97,23.0,85000.0,21.1853,21.2129,21.1853,21.2129,85000.0
2009-11-20 12:40:00,23.0,23.03,23.0,23.01,80000.0,21.2129,21.2406,21.2129,21.2222,80000.0
2009-11-20 12:45:00,23.01,23.04,23.01,23.02,96000.0,21.2222,21.2498,21.2222,21.2314,96000.0
2009-11-20 12:50:00,23.02,23.04,23.02,23.03,105000.0,21.2314,21.2498,21.2314,21.2406,105000.0
2009-11-20 12:55:00,23.03,23.04,23.01,23.02,406000.0,21.2406,21.2498,21.2222,21.2314,406000.0
2009-11-20 13:00:00,23.01,23.02,23.0,23.01,168000.0,21.2222,21.2314,21.2129,21.2222,168000.0
2009-11-20 13:05:00,23.01,23.05,23.01,23.05,109000.0,21.2222,21.2591,21.2222,21.2591,109000.0
2009-11-20 13:10:00,23.04,23.06,23.04,23.04,113000.0,21.2498,21.2683,21.2498,21.2498,113000.0
2009-11-20 13:15:00,23.05,23.05,23.04,23.04,50000.0,21.2591,21.2591,21.2498,21.2498,50000.0
2009-11-20 13:20:00,23.04,23.06,23.03,23.06,66000.0,21.2498,21.2683,21.2406,21.2683,66000.0
2009-11-20 13:25:00,23.05,23.06,23.04,23.05,67000.0,21.2591,21.2683,21.2498,21.2591,67000.0
2009-11-20 13:30:00,23.05,23.05,23.03,23.04,134000.0,21.2591,21.2591,21.2406,21.2498,134000.0
2009-11-20 13:35:00,23.04,23.05,23.02,23.02,84000.0,21.2498,21.2591,21.2314,21.2314,84000.0
2009-11-20 13:40:00,23.02,23.05,23.02,23.05,81000.0,21.2314,21.2591,21.2314,21.2591,81000.0
2009-11-20 13:45:00,23.05,23.06,23.04,23.05,168000.0,21.2591,21.2683,21.2498,21.2591,168000.0
2009-11-20 13:50:00,23.04,23.05,23.03,23.04,166000.0,21.2498,21.2591,21.2406,21.2498,166000.0
2009-11-20 13:55:00,23.03,23.05,23.03,23.05,98000.0,21.2406,21.2591,21.2406,21.2591,98000.0
2009-11-20 14:00:00,23.05,23.05,23.04,23.05,133000.0,21.2591,21.2591,21.2498,21.2591,133000.0
2009-11-20 14:05:00,23.05,23.06,23.04,23.05,228000.0,21.2591,21.2683,21.2498,21.2591,228000.0
2009-11-20 14:10:00,23.06,23.06,23.04,23.06,141000.0,21.2683,21.2683,21.2498,21.2683,141000.0
2009-11-20 14:15:00,23.05,23.06,23.04,23.05,119000.0,21.2591,21.2683,21.2498,21.2591,119000.0
2009-11-20 14:20:00,23.06,23.09,23.05,23.08,241000.0,21.2683,21.2959,21.2591,21.2867,241000.0
2009-11-20 14:25:00,23.08,23.12,23.07,23.1,245000.0,21.2867,21.3236,21.2775,21.3052,245000.0
2009-11-20 14:30:00,23.1,23.12,23.09,23.11,239000.0,21.3052,21.3236,21.2959,21.3144,239000.0
2009-11-20 14:35:00,23.12,23.14,23.1,23.13,267000.0,21.3236,21.3421,21.3052,21.3328,267000.0
2009-11-20 14:40:00,23.13,23.16,23.11,23.15,308000.0,21.3328,21.3605,21.3144,21.3513,308000.0
2009-11-20 14:45:00,23.15,23.16,23.12,23.15,302000.0,21.3513,21.3605,21.3236,21.3513,302000.0
2009-11-20 14:50:00,23.15,23.16,23.12,23.14,293000.0,21.3513,21.3605,21.3236,21.3421,293000.0
2009-11-20 14:55:00,23.13,23.14,23.09,23.1,196000.0,21.3328,21.3421,21.2959,21.3052,196000.0
2009-11-20 15:00:00,23.1,23.12,23.09,23.11,173000.0,21.3052,21.3236,21.2959,21.3144,173000.0
2009-11-20 15:05:00,23.11,23.11,23.09,23.1,285000.0,21.3144,21.3144,21.2959,21.3052,285000.0
2009-11-20 15:10:00,23.1,23.11,23.09,23.09,237000.0,21.3052,21.3144,21.2959,21.2959,237000.0
2009-11-20 15:15:00,23.09,23.11,23.09,23.11,228000.0,21.2959,21.3144,21.2959,21.3144,228000.0
2009-11-20 15:20:00,23.11,23.14,23.1,23.13,364000.0,21.3144,21.3421,21.3052,21.3328,364000.0
2009-11-20 15:25:00,23.13,23.16,23.12,23.13,347000.0,21.3328,21.3605,21.3236,21.3328,347000.0
2009-11-20 15:30:00,23.13,23.15,23.13,23.15,338000.0,21.3328,21.3513,21.3328,21.3513,338000.0
2009-11-20 15:35:00,23.15,23.17,23.14,23.15,506000.0,21.3513,21.3697,21.3421,21.3513,506000.0
2009-11-20 15:40:00,23.15,23.16,23.13,23.15,647000.0,21.3513,21.3605,21.3328,21.3513,647000.0
2009-11-20 15:45:00,23.15,23.15,23.13,23.14,599000.0,21.3513,21.3513,21.3328,21.3421,599000.0
2009-11-20 15:50:00,23.15,23.15,23.11,23.14,532000.0,21.3513,21.3513,21.3144,21.3421,532000.0
2009-11-20 15:55:00,23.14,23.15,23.11,23.13,761000.0,21.3421,21.3513,21.3144,21.3328,761000.0
2009-11-23 09:30:00,23.35,23.43,23.28,23.32,606000.0,21.5357,21.6095,21.4712,21.5081,606000.0
2009-11-23 09:35:00,23.3,23.38,23.3,23.37,305000.0,21.4896,21.5634,21.4896,21.5542,305000.0
2009-11-23 09:40:00,23.37,23.62,23.37,23.57,685000.0,21.5542,21.7848,21.5542,21.7386,685000.0
2009-11-23 09:45:00,23.57,23.63,23.51,23.52,311000.0,21.7386,21.794,21.6833,21.6925,311000.0
2009-11-23 09:50:00,23.54,23.6,23.53,23.57,230000.0,21.711,21.7663,21.7018,21.7386,230000.0
2009-11-23 09:55:00,23.57,23.57,23.48,23.53,160000.0,21.7386,21.7386,21.6556,21.7018,160000.0
2009-11-23 10:00:00,23.53,23.56,23.51,23.51,285000.0,21.7018,21.7294,21.6833,21.6833,285000.0
2009-11-23 10:05:00,23.51,23.52,23.49,23.51,241000.0,21.6833,21.6925,21.6649,21.6833,241000.0
2009-11-23 10:10:00,23.5,23.51,23.47,23.5,261000.0,21.6741,21.6833,21.6464,21.6741,261000.0
2009-11-23 10:15:00,23.5,23.5,23.47,23.5,175000.0,21.6741,21.6741,21.6464,21.6741,175000.0
2009-11-23 10:20:00,23.5,23.52,23.49,23.5,152000.0,21.6741,21.6925,21.6649,21.6741,152000.0
2009-11-23 10:25:00,23.49,23.5,23.49,23.5,215000.0,21.6649,21.6741,21.6649,21.6741,215000.0
2009-11-23 10:30:00,23.5,23.52,23.49,23.5,197000.0,21.6741,21.6925,21.6649,21.6741,197000.0
2009-11-23 10:35:00,23.5,23.52,23.49,23.5,166000.0,21.6741,21.6925,21.6649,21.6741,166000.0
2009-11-23 10:40:00,23.5,23.54,23.5,23.54,183000.0,21.6741,21.711,21.6741,21.711,183000.0
2009-11-23 10:45:00,23.53,23.54,23.5,23.54,162000.0,21.7018,21.711,21.6741,21.711,162000.0
2009-11-23 10:50:00,23.54,23.55,23.5,23.52,110000.0,21.711,21.7202,21.6741,21.6925,110000.0
2009-11-23 10:55:00,23.52,23.52,23.5,23.51,149000.0,21.6925,21.6925,21.6741,21.6833,149000.0
2009-11-23 11:00:00,23.51,23.52,23.5,23.51,46000.0,21.6833,21.6925,21.6741,21.6833,46000.0
2009-11-23 11:05:00,23.5,23.52,23.5,23.51,69000.0,21.6741,21.6925,21.6741,21.6833,69000.0
2009-11-23 11:10:00,23.51,23.53,23.51,23.51,90000.0,21.6833,21.7018,21.6833,21.6833,90000.0
2009-11-23 11:15:00,23.52,23.52,23.5,23.52,118000.0,21.6925,21.6925,21.6741,21.6925,118000.0
2009-11-23 11:20:00,23.52,23.52,23.5,23.52,56000.0,21.6925,21.6925,21.6741,21.6925,56000.0
2009-11-23 11:25:00,23.52,23.54,23.52,23.52,49000.0,21.6925,21.711,21.6925,21.6925,49000.0
2009-11-23 11:30:00,23.52,23.54,23.52,23.53,85000.0,21.6925,21.711,21.6925,21.7018,85000.0
2009-11-23 11:35:00,23.52,23.59,23.52,23.58,295000.0,21.6925,21.7571,21.6925,21.7479,295000.0
2009-11-23 11:40:00,23.56,23.61,23.56,23.59,163000.0,21.7294,21.7755,21.7294,21.7571,163000.0
2009-11-23 11:45:00,23.59,23.62,23.57,23.59,123000.0,21.7571,21.7848,21.7386,21.7571,123000.0
2009-11-23 11:50:00,23.58,23.6,23.56,23.58,270000.0,21.7479,21.7663,21.7294,21.7479,270000.0
2009-11-23 11:55:00,23.59,23.59,23.55,23.57,184000.0,21.7571,21.7571,21.7202,21.7386,184000.0
2009-11-23 12:00:00,23.58,23.6,23.56,23.59,131000.0,21.7479,21.7663,21.7294,21.7571,131000.0
2009-11-23 12:05:00,23.59,23.61,23.58,23.6,76000.0,21.7571,21.7755,21.7479,21.7663,76000.0
2009-11-23 12:10:00,23.61,23.62,23.55,23.55,86000.0,21.7755,21.7848,21.7202,21.7202,86000.0
2009-11-23 12:15:00,23.55,23.58,23.48,23.5,400000.0,21.7202,21.7479,21.6556,21.6741,400000.0
2009-11-23 12:20:00,23.5,23.5,23.48,23.5,116000.0,21.6741,21.6741,21.6556,21.6741,116000.0
2009-11-23 12:25:00,23.49,23.5,23.48,23.48,110000.0,21.6649,21.6741,21.6556,21.6556,110000.0
2009-11-23 12:30:00,23.48,23.48,23.45,23.47,181000.0,21.6556,21.6556,21.628,21.6464,181000.0
2009-11-23 12:35:00,23.47,23.5,23.45,23.5,120000.0,21.6464,21.6741,21.628,21.6741,120000.0
2009-11-23 12:40:00,23.5,23.51,23.5,23.5,75000.0,21.6741,21.6833,21.6741,21.6741,75000.0
2009-11-23 12:45:00,23.5,23.54,23.49,23.49,87000.0,21.6741,21.711,21.6649,21.6649,87000.0
2009-11-23 12:50:00,23.48,23.5,23.45,23.5,171000.0,21.6556,21.6741,21.628,21.6741,171000.0
2009-11-23 12:55:00,23.5,23.53,23.49,23.49,79000.0,21.6741,21.7018,21.6649,21.6649,79000.0
2009-11-23 13:00:00,23.49,23.52,23.49,23.49,147000.0,21.6649,21.6925,21.6649,21.6649,147000.0
2009-11-23 13:05:00,23.49,23.49,23.45,23.47,78000.0,21.6649,21.6649,21.628,21.6464,78000.0
2009-11-23 13:10:00,23.48,23.48,23.47,23.48,111000.0,21.6556,21.6556,21.6464,21.6556,111000.0
2009-11-23 13:15:00,23.47,23.51,23.47,23.47,93000.0,21.6464,21.6833,21.6464,21.6464,93000.0
2009-11-23 13:20:00,23.47,23.48,23.44,23.45,111000.0,21.6464,21.6556,21.6188,21.628,111000.0
2009-11-23 13:25:00,23.45,23.48,23.45,23.48,145000.0,21.628,21.6556,21.628,21.6556,145000.0
2009-11-23 13:30:00,23.48,23.48,23.42,23.43,99000.0,21.6556,21.6556,21.6003,21.6095,99000.0
2009-11-23 13:35:00,23.43,23.51,23.43,23.51,82000.0,21.6095,21.6833,21.6095,21.6833,82000.0
2009-11-23 13:40:00,23.52,23.53,23.5,23.5,86000.0,21.6925,21.7018,21.6741,21.6741,86000.0
2009-11-23 13:45:00,23.52,23.52,23.49,23.49,33000.0,21.6925,21.6925,21.6649,21.6649,33000.0
2009-11-23 13:50:00,23.5,23.52,23.48,23.48,82000.0,21.6741,21.6925,21.6556,21.6556,82000.0
2009-11-23 13:55:00,23.48,23.49,23.45,23.47,72000.0,21.6556,21.6649,21.628,21.6464,72000.0
2009-11-23 14:00:00,23.47,23.49,23.47,23.48,60000.0,21.6464,21.6649,21.6464,21.6556,60000.0
2009-11-23 14:05:00,23.48,23.51,23.48,23.5,31000.0,21.6556,21.6833,21.6556,21.6741,31000.0
2009-11-23 14:10:00,23.49,23.5,23.47,23.49,65000.0,21.6649,21.6741,21.6464,21.6649,65000.0
2009-11-23 14:15:00,23.49,23.49,23.47,23.47,31000.0,21.6649,21.6649,21.6464,21.6464,31000.0
2009-11-23 14:20:00,23.47,23.5,23.45,23.5,88000.0,21.6464,21.6741,21.628,21.6741,88000.0
2009-11-23 14:25:00,23.5,23.51,23.49,23.5,53000.0,21.6741,21.6833,21.6649,21.6741,53000.0
2009-11-23 14:30:00,23.5,23.51,23.49,23.51,43000.0,21.6741,21.6833,21.6649,21.6833,43000.0
2009-11-23 14:35:00,23.5,23.51,23.49,23.49,45000.0,21.6741,21.6833,21.6649,21.6649,45000.0
2009-11-23 14:40:00,23.5,23.52,23.5,23.52,78000.0,21.6741,21.6925,21.6741,21.6925,78000.0
2009-11-23 14:45:00,23.52,23.52,23.51,23.52,22000.0,21.6925,21.6925,21.6833,21.6925,22000.0
2009-11-23 14:50:00,23.52,23.54,23.52,23.53,79000.0,21.6925,21.711,21.6925,21.7018,79000.0
2009-11-23 14:55:00,23.53,23.56,23.53,23.54,145000.0,21.7018,21.7294,21.7018,21.711,145000.0
2009-11-23 15:00:00,23.54,23.55,23.53,23.54,152000.0,21.711,21.7202,21.7018,21.711,152000.0
2009-11-23 15:05:00,23.54,23.57,23.54,23.56,172000.0,21.711,21.7386,21.711,21.7294,172000.0
2009-11-23 15:10:00,23.55,23.55,23.53,23.53,68000.0,21.7202,21.7202,21.7018,21.7018,68000.0
2009-11-23 15:15:00,23.53,23.54,23.52,23.52,33000.0,21.7018,21.711,21.6925,21.6925,33000.0
2009-11-23 15:20:00,23.53,23.55,23.52,23.53,93000.0,21.7018,21.7202,21.6925,21.7018,93000.0
2009-11-23 15:25:00,23.53,23.55,23.53,23.55,132000.0,21.7018,21.7202,21.7018,21.7202,132000.0
2009-11-23 15:30:00,23.55,23.56,23.54,23.55,246000.0,21.7202,21.7294,21.711,21.7202,246000.0
2009-11-23 15:35:00,23.54,23.57,23.53,23.57,352000.0,21.711,21.7386,21.7018,21.7386,352000.0
2009-11-23 15:40:00,23.57,23.58,23.56,23.57,385000.0,21.7386,21.7479,21.7294,21.7386,385000.0
2009-11-23 15:45:00,23.58,23.58,23.55,23.56,322000.0,21.7479,21.7479,21.7202,21.7294,322000.0
2009-11-23 15:50:00,23.56,23.57,23.54,23.57,261000.0,21.7294,21.7386,21.711,21.7386,261000.0
2009-11-23 15:55:00,23.57,23.62,23.55,23.62,639000.0,21.7386,21.7848,21.7202,21.7848,639000.0
2009-11-24 09:30:00,23.68,23.69,23.5,23.62,125000.0,21.8401,21.8493,21.6741,21.7848,125000.0
2009-11-24 09:35:00,23.62,23.63,23.48,23.49,234000.0,21.7848,21.794,21.6556,21.6649,234000.0
2009-11-24 09:40:00,23.48,23.5,23.43,23.45,216000.0,21.6556,21.6741,21.6095,21.628,216000.0
2009-11-24 09:45:00,23.45,23.46,23.43,23.45,148000.0,21.628,21.6372,21.6095,21.628,148000.0
2009-11-24 09:50:00,23.46,23.47,23.43,23.45,102000.0,21.6372,21.6464,21.6095,21.628,102000.0
2009-11-24 09:55:00,23.44,23.44,23.42,23.43,61000.0,21.6188,21.6188,21.6003,21.6095,61000.0
2009-11-24 10:00:00,23.44,23.49,23.41,23.41,281000.0,21.6188,21.6649,21.5911,21.5911,281000.0
2009-11-24 10:05:00,23.42,23.44,23.41,23.42,67000.0,21.6003,21.6188,21.5911,21.6003,67000.0
2009-11-24 10:10:00,23.43,23.45,23.4,23.45,200000.0,21.6095,21.628,21.5819,21.628,200000.0
2009-11-24 10:15:00,23.45,23.49,23.43,23.48,103000.0,21.628,21.6649,21.6095,21.6556,103000.0
2009-11-24 10:20:00,23.47,23.48,23.45,23.46,96000.0,21.6464,21.6556,21.628,21.6372,96000.0
2009-11-24 10:25:00,23.46,23.48,23.44,23.44,124000.0,21.6372,21.6556,21.6188,21.6188,124000.0
2009-11-24 10:30:00,23.44,23.49,23.44,23.49,48000.0,21.6188,21.6649,21.6188,21.6649,48000.0
2009-11-24 10:35:00,23.48,23.48,23.46,23.48,43000.0,21.6556,21.6556,21.6372,21.6556,43000.0
2009-11-24 10:40:00,23.47,23.49,23.45,23.46,173000.0,21.6464,21.6649,21.628,21.6372,173000.0
2009-11-24 10:45:00,23.47,23.5,23.46,23.49,147000.0,21.6464,21.6741,21.6372,21.6649,147000.0
2009-11-24 10:50:00,23.49,23.49,23.44,23.45,87000.0,21.6649,21.6649,21.6188,21.628,87000.0
2009-11-24 10:55:00,23.45,23.47,23.44,23.45,80000.0,21.628,21.6464,21.6188,21.628,80000.0
2009-11-24 11:00:00,23.45,23.48,23.45,23.48,75000.0,21.628,21.6556,21.628,21.6556,75000.0
2009-11-24 11:05:00,23.48,23.57,23.47,23.55,270000.0,21.6556,21.7386,21.6464,21.7202,270000.0
2009-11-24 11:10:00,23.56,23.56,23.52,23.54,103000.0,21.7294,21.7294,21.6925,21.711,103000.0
2009-11-24 11:15:00,23.56,23.57,23.54,23.55,91000.0,21.7294,21.7386,21.711,21.7202,91000.0
2009-11-24 11:20:00,23.56,23.56,23.52,23.52,90000.0,21.7294,21.7294,21.6925,21.6925,90000.0
2009-11-24 11:25:00,23.52,23.56,23.52,23.53,61000.0,21.6925,21.7294,21.6925,21.7018,61000.0
2009-11-24 11:30:00,23.51,23.54,23.51,23.54,53000.0,21.6833,21.711,21.6833,21.711,53000.0
2009-11-24 11:35:00,23.54,23.55,23.53,23.55,43000.0,21.711,21.7202,21.7018,21.7202,43000.0
2009-11-24 11:40:00,23.55,23.55,23.51,23.51,90000.0,21.7202,21.7202,21.6833,21.6833,90000.0
2009-11-24 11:45:00,23.51,23.53,23.49,23.49,79000.0,21.6833,21.7018,21.6649,21.6649,79000.0
2009-11-24 11:50:00,23.49,23.5,23.46,23.47,48000.0,21.6649,21.6741,21.6372,21.6464,48000.0
2009-11-24 11:55:00,23.47,23.48,23.47,23.47,26000.0,21.6464,21.6556,21.6464,21.6464,26000.0
2009-11-24 12:00:00,23.48,23.54,23.48,23.52,40000.0,21.6556,21.711,21.6556,21.6925,40000.0
2009-11-24 12:05:00,23.52,23.52,23.5,23.5,75000.0,21.6925,21.6925,21.6741,21.6741,75000.0
2009-11-24 12:10:00,23.51,23.56,23.51,23.54,54000.0,21.6833,21.7294,21.6833,21.711,54000.0
2009-11-24 12:15:00,23.54,23.56,23.54,23.56,44000.0,21.711,21.7294,21.711,21.7294,44000.0
2009-11-24 12:20:00,23.55,23.58,23.55,23.57,107000.0,21.7202,21.7479,21.7202,21.7386,107000.0
2009-11-24 12:25:00,23.57,23.57,23.55,23.56,43000.0,21.7386,21.7386,21.7202,21.7294,43000.0
2009-11-24 12:30:00,23.57,23.57,23.56,23.57,31000.0,21.7386,21.7386,21.7294,21.7386,31000.0
2009-11-24 12:35:00,23.56,23.57,23.55,23.57,163000.0,21.7294,21.7386,21.7202,21.7386,163000.0
2009-11-24 12:40:00,23.57,23.57,23.55,23.55,71000.0,21.7386,21.7386,21.7202,21.7202,71000.0
2009-11-24 12:45:00,23.55,23.57,23.54,23.57,30000.0,21.7202,21.7386,21.711,21.7386,30000.0
2009-11-24 12:50:00,23.57,23.58,23.56,23.56,82000.0,21.7386,21.7479,21.7294,21.7294,82000.0
2009-11-24 12:55:00,23.56,23.6,23.56,23.59,146000.0,21.7294,21.7663,21.7294,21.7571,146000.0
2009-11-24 13:00:00,23.59,23.62,23.59,23.6,116000.0,21.7571,21.7848,21.7571,21.7663,116000.0
2009-11-24 13:05:00,23.61,23.65,23.6,23.65,88000.0,21.7755,21.8124,21.7663,21.8124,88000.0
2009-11-24 13:10:00,23.64,23.65,23.62,23.63,62000.0,21.8032,21.8124,21.7848,21.794,62000.0
2009-11-24 13:15:00,23.63,23.69,23.63,23.69,210000.0,21.794,21.8493,21.794,21.8493,210000.0
2009-11-24 13:20:00,23.7,23.72,23.68,23.68,130000.0,21.8585,21.877,21.8401,21.8401,130000.0
2009-11-24 13:25:00,23.69,23.7,23.68,23.68,50000.0,21.8493,21.8585,21.8401,21.8401,50000.0
2009-11-24 13:30:00,23.68,23.68,23.64,23.67,146000.0,21.8401,21.8401,21.8032,21.8309,146000.0
2009-11-24 13:35:00,23.67,23.67,23.64,23.65,63000.0,21.8309,21.8309,21.8032,21.8124,63000.0
2009-11-24 13:40:00,23.64,23.67,23.64,23.66,42000.0,21.8032,21.8309,21.8032,21.8217,42000.0
2009-11-24 13:45:00,23.65,23.66,23.64,23.65,50000.0,21.8124,21.8217,21.8032,21.8124,50000.0
2009-11-24 13:50:00,23.65,23.67,23.63,23.66,106000.0,21.8124,21.8309,21.794,21.8217,106000.0
2009-11-24 13:55:00,23.66,23.67,23.63,23.64,44000.0,21.8217,21.8309,21.794,21.8032,44000.0
2009-11-24 14:00:00,23.65,23.66,23.62,23.64,154000.0,21.8124,21.8217,21.7848,21.8032,154000.0
2009-11-24 14:05:00,23.64,23.65,23.63,23.65,74000.0,21.8032,21.8124,21.794,21.8124,74000.0
2009-11-24 14:10:00,23.65,23.65,23.64,23.65,41000.0,21.8124,21.8124,21.8032,21.8124,41000.0
2009-11-24 14:15:00,23.64,23.65,23.63,23.65,59000.0,21.8032,21.8124,21.794,21.8124,59000.0
2009-11-24 14:20:00,23.65,23.68,23.64,23.68,120000.0,21.8124,21.8401,21.8032,21.8401,120000.0
2009-11-24 14:25:00,23.67,23.69,23.66,23.68,129000.0,21.8309,21.8493,21.8217,21.8401,129000.0
2009-11-24 14:30:00,23.69,23.69,23.66,23.67,109000.0,21.8493,21.8493,21.8217,21.8309,109000.0
2009-11-24 14:35:00,23.67,23.7,23.67,23.7,162000.0,21.8309,21.8585,21.8309,21.8585,162000.0
2009-11-24 14:40:00,23.7,23.77,23.7,23.76,358000.0,21.8585,21.9231,21.8585,21.9139,358000.0
2009-11-24 14:45:00,23.77,23.79,23.75,23.77,127000.0,21.9231,21.9416,21.9047,21.9231,127000.0
2009-11-24 14:50:00,23.77,23.79,23.76,23.78,282000.0,21.9231,21.9416,21.9139,21.9323,282000.0
2009-11-24 14:55:00,23.79,23.81,23.77,23.8,321000.0,21.9416,21.96,21.9231,21.9508,321000.0
2009-11-24 15:00:00,23.8,23.81,23.79,23.79,106000.0,21.9508,21.96,21.9416,21.9416,106000.0
2009-11-24 15:05:00,23.79,23.79,23.77,23.78,172000.0,21.9416,21.9416,21.9231,21.9323,172000.0
2009-11-24 15:10:00,23.78,23.78,23.76,23.77,116000.0,21.9323,21.9323,21.9139,21.9231,116000.0
2009-11-24 15:15:00,23.76,23.8,23.76,23.78,228000.0,21.9139,21.9508,21.9139,21.9323,228000.0
2009-11-24 15:20:00,23.78,23.78,23.74,23.77,149000.0,21.9323,21.9323,21.8954,21.9231,149000.0
2009-11-24 15:25:00,23.77,23.78,23.77,23.78,81000.0,21.9231,21.9323,21.9231,21.9323,81000.0
2009-11-24 15:30:00,23.78,23.78,23.75,23.76,106000.0,21.9323,21.9323,21.9047,21.9139,106000.0
2009-11-24 15:35:00,23.77,23.79,23.76,23.78,247000.0,21.9231,21.9416,21.9139,21.9323,247000.0
2009-11-24 15:40:00,23.78,23.78,23.76,23.77,287000.0,21.9323,21.9323,21.9139,21.9231,287000.0
2009-11-24 15:45:00,23.78,23.79,23.77,23.78,229000.0,21.9323,21.9416,21.9231,21.9323,229000.0
2009-11-24 15:50:00,23.78,23.78,23.76,23.77,352000.0,21.9323,21.9323,21.9139,21.9231,352000.0
2009-11-24 15:55:00,23.77,23.78,23.76,23.78,405000.0,21.9231,21.9323,21.9139,21.9323,405000.0
2009-11-25 09:30:00,23.85,23.99,23.83,23.98,510000.0,21.9969,22.126,21.9784,22.1168,510000.0
2009-11-25 09:35:00,23.98,23.98,23.94,23.96,408000.0,22.1168,22.1168,22.0799,22.0983,408000.0
2009-11-25 09:40:00,23.96,23.98,23.89,23.95,301000.0,22.0983,22.1168,22.0338,22.0891,301000.0
2009-11-25 09:45:00,23.95,24.03,23.93,24.0,674000.0,22.0891,22.1629,22.0707,22.1352,674000.0
2009-11-25 09:50:00,24.0,24.0,23.87,23.89,376000.0,22.1352,22.1352,22.0153,22.0338,376000.0
2009-11-25 09:55:00,23.89,23.93,23.87,23.93,290000.0,22.0338,22.0707,22.0153,22.0707,290000.0
2009-11-25 10:00:00,23.93,23.95,23.9,23.9,131000.0,22.0707,22.0891,22.043,22.043,131000.0
2009-11-25 10:05:00,23.9,23.9,23.83,23.83,234000.0,22.043,22.043,21.9784,21.9784,234000.0
2009-11-25 10:10:00,23.83,23.84,23.76,23.77,227000.0,21.9784,21.9877,21.9139,21.9231,227000.0
2009-11-25 10:15:00,23.78,23.83,23.77,23.82,397000.0,21.9323,21.9784,21.9231,21.9692,397000.0
2009-11-25 10:20:00,23.82,23.86,23.82,23.82,113000.0,21.9692,22.0061,21.9692,21.9692,113000.0
2009-11-25 10:25:00,23.82,23.82,23.78,23.8,184000.0,21.9692,21.9692,21.9323,21.9508,184000.0
2009-11-25 10:30:00,23.8,23.83,23.79,23.8,110000.0,21.9508,21.9784,21.9416,21.9508,110000.0
2009-11-25 10:35:00,23.81,23.85,23.8,23.85,156000.0,21.96,21.9969,21.9508,21.9969,156000.0
2009-11-25 10:40:00,23.85,23.85,23.84,23.84,104000.0,21.9969,21.9969,21.9877,21.9877,104000.0
2009-11-25 10:45:00,23.84,23.88,23.83,23.87,86000.0,21.9877,22.0246,21.9784,22.0153,86000.0
2009-11-25 10:50:00,23.87,23.9,23.87,23.89,171000.0,22.0153,22.043,22.0153,22.0338,171000.0
2009-11-25 10:55:00,23.88,23.9,23.88,23.9,113000.0,22.0246,22.043,22.0246,22.043,113000.0
2009-11-25 11:00:00,23.9,23.92,23.89,23.91,137000.0,22.043,22.0615,22.0338,22.0522,137000.0
2009-11-25 11:05:00,23.91,23.91,23.88,23.91,159000.0,22.0522,22.0522,22.0246,22.0522,159000.0
2009-11-25 11:10:00,23.9,23.92,23.9,23.92,44000.0,22.043,22.0615,22.043,22.0615,44000.0
2009-11-25 11:15:00,23.92,23.93,23.91,23.92,93000.0,22.0615,22.0707,22.0522,22.0615,93000.0
2009-11-25 11:20:00,23.92,23.94,23.91,23.93,53000.0,22.0615,22.0799,22.0522,22.0707,53000.0
2009-11-25 11:25:00,23.93,23.99,23.92,23.96,134000.0,22.0707,22.126,22.0615,22.0983,134000.0
2009-11-25 11:30:00,23.97,24.0,23.96,23.99,186000.0,22.1076,22.1352,22.0983,22.126,186000.0
2009-11-25 11:35:00,23.99,24.03,23.98,24.0,162000.0,22.126,22.1629,22.1168,22.1352,162000.0
2009-11-25 11:40:00,24.02,24.05,24.01,24.04,206000.0,22.1537,22.1814,22.1445,22.1721,206000.0
2009-11-25 11:45:00,24.04,24.06,24.0,24.0,430000.0,22.1721,22.1906,22.1352,22.1352,430000.0
2009-11-25 11:50:00,24.0,24.01,23.96,23.99,124000.0,22.1352,22.1445,22.0983,22.126,124000.0
2009-11-25 11:55:00,23.99,24.01,23.96,24.0,159000.0,22.126,22.1445,22.0983,22.1352,159000.0
2009-11-25 12:00:00,24.0,24.01,23.98,23.98,102000.0,22.1352,22.1445,22.1168,22.1168,102000.0
2009-11-25 12:05:00,23.97,24.0,23.94,23.95,133000.0,22.1076,22.1352,22.0799,22.0891,133000.0
2009-11-25 12:10:00,23.94,23.96,23.93,23.95,49000.0,22.0799,22.0983,22.0707,22.0891,49000.0
2009-11-25 12:15:00,23.95,23.96,23.91,23.91,65000.0,22.0891,22.0983,22.0522,22.0522,65000.0
2009-11-25 12:20:00,23.91,23.92,23.91,23.91,55000.0,22.0522,22.0615,22.0522,22.0522,55000.0
2009-11-25 12:25:00,23.91,23.93,23.88,23.89,137000.0,22.0522,22.0707,22.0246,22.0338,137000.0
2009-11-25 12:30:00,23.89,23.89,23.83,23.83,76000.0,22.0338,22.0338,21.9784,21.9784,76000.0
2009-11-25 12:35:00,23.83,23.86,23.83,23.85,43000.0,21.9784,22.0061,21.9784,21.9969,43000.0
2009-11-25 12:40:00,23.85,23.88,23.85,23.85,90000.0,21.9969,22.0246,21.9969,21.9969,90000.0
2009-11-25 12:45:00,23.85,23.86,23.84,23.85,69000.0,21.9969,22.0061,21.9877,21.9969,69000.0
2009-11-25 12:50:00,23.84,23.85,23.82,23.85,73000.0,21.9877,21.9969,21.9692,21.9969,73000.0
2009-11-25 12:55:00,23.85,23.87,23.85,23.86,52000.0,21.9969,22.0153,21.9969,22.0061,52000.0
2009-11-25 13:00:00,23.86,23.88,23.86,23.86,196000.0,22.0061,22.0246,22.0061,22.0061,196000.0
2009-11-25 13:05:00,23.85,23.88,23.85,23.88,41000.0,21.9969,22.0246,21.9969,22.0246,41000.0
2009-11-25 13:10:00,23.88,23.9,23.88,23.89,133000.0,22.0246,22.043,22.0246,22.0338,133000.0
2009-11-25 13:15:00,23.89,23.9,23.88,23.89,23000.0,22.0338,22.043,22.0246,22.0338,23000.0
2009-11-25 13:20:00,23.89,23.9,23.88,23.88,56000.0,22.0338,22.043,22.0246,22.0246,56000.0
2009-11-25 13:25:00,23.88,23.89,23.86,23.86,64000.0,22.0246,22.0338,22.0061,22.0061,64000.0
2009-11-25 13:30:00,23.86,23.88,23.86,23.86,201000.0,22.0061,22.0246,22.0061,22.0061,201000.0
2009-11-25 13:35:00,23.86,23.88,23.85,23.87,61000.0,22.0061,22.0246,21.9969,22.0153,61000.0
2009-11-25 13:40:00,23.87,23.88,23.85,23.87,58000.0,22.0153,22.0246,21.9969,22.0153,58000.0
2009-11-25 13:45:00,23.87,23.88,23.87,23.87,31000.0,22.0153,22.0246,22.0153,22.0153,31000.0
2009-11-25 13:50:00,23.87,23.88,23.87,23.88,55000.0,22.0153,22.0246,22.0153,22.0246,55000.0
2009-11-25 13:55:00,23.88,23.88,23.87,23.88,70000.0,22.0246,22.0246,22.0153,22.0246,70000.0
2009-11-25 14:00:00,23.88,23.88,23.87,23.87,32000.0,22.0246,22.0246,22.0153,22.0153,32000.0
2009-11-25 14:05:00,23.87,23.88,23.87,23.87,34000.0,22.0153,22.0246,22.0153,22.0153,34000.0
2009-11-25 14:10:00,23.87,23.88,23.86,23.87,75000.0,22.0153,22.0246,22.0061,22.0153,75000.0
2009-11-25 14:15:00,23.87,23.9,23.87,23.9,91000.0,22.0153,22.043,22.0153,22.043,91000.0
2009-11-25 14:20:00,23.9,23.91,23.89,23.9,104000.0,22.043,22.0522,22.0338,22.043,104000.0
2009-11-25 14:25:00,23.91,23.92,23.9,23.91,56000.0,22.0522,22.0615,22.043,22.0522,56000.0
2009-11-25 14:30:00,23.92,23.92,23.88,23.88,78000.0,22.0615,22.0615,22.0246,22.0246,78000.0
2009-11-25 14:35:00,23.89,23.89,23.89,23.89,49000.0,22.0338,22.0338,22.0338,22.0338,49000.0
2009-11-25 14:40:00,23.89,23.9,23.88,23.9,39000.0,22.0338,22.043,22.0246,22.043,39000.0
2009-11-25 14:45:00,23.91,23.91,23.89,23.9,109000.0,22.0522,22.0522,22.0338,22.043,109000.0
2009-11-25 14:50:00,23.9,23.92,23.89,23.92,89000.0,22.043,22.0615,22.0338,22.0615,89000.0
2009-11-25 14:55:00,23.92,23.94,23.89,23.89,178000.0,22.0615,22.0799,22.0338,22.0338,178000.0
2009-11-25 15:00:00,23.89,23.9,23.88,23.89,97000.0,22.0338,22.043,22.0246,22.0338,97000.0
2009-11-25 15:05:00,23.89,23.92,23.89,23.92,89000.0,22.0338,22.0615,22.0338,22.0615,89000.0
2009-11-25 15:10:00,23.92,23.92,23.89,23.9,120000.0,22.0615,22.0615,22.0338,22.043,120000.0
2009-11-25 15:15:00,23.9,23.92,23.89,23.92,54000.0,22.043,22.0615,22.0338,22.0615,54000.0
2009-11-25 15:20:00,23.92,23.94,23.9,23.92,72000.0,22.0615,22.0799,22.043,22.0615,72000.0
2009-11-25 15:25:00,23.92,23.93,23.92,23.92,98000.0,22.0615,22.0707,22.0615,22.0615,98000.0
2009-11-25 15:30:00,23.93,23.94,23.91,23.91,93000.0,22.0707,22.0799,22.0522,22.0522,93000.0
2009-11-25 15:35:00,23.92,23.93,23.91,23.92,217000.0,22.0615,22.0707,22.0522,22.0615,217000.0
2009-11-25 15:40:00,23.91,23.93,23.91,23.93,127000.0,22.0522,22.0707,22.0522,22.0707,127000.0
2009-11-25 15:45:00,23.93,23.94,23.93,23.93,129000.0,22.0707,22.0799,22.0707,22.0707,129000.0
2009-11-25 15:50:00,23.93,23.99,23.93,23.98,306000.0,22.0707,22.126,22.0707,22.1168,306000.0
2009-11-25 15:55:00,23.98,23.99,23.95,23.98,493000.0,22.1168,22.126,22.0891,22.1168,493000.0
2009-11-27 09:30:00,23.45,23.76,23.45,23.47,433000.0,21.628,21.9139,21.628,21.6464,433000.0
2009-11-27 09:35:00,23.47,23.58,23.45,23.53,338000.0,21.6464,21.7479,21.628,21.7018,338000.0
2009-11-27 09:40:00,23.51,23.67,23.51,23.63,421000.0,21.6833,21.8309,21.6833,21.794,421000.0
2009-11-27 09:45:00,23.63,23.63,23.54,23.55,157000.0,21.794,21.794,21.711,21.7202,157000.0
2009-11-27 09:50:00,23.55,23.61,23.55,23.61,176000.0,21.7202,21.7755,21.7202,21.7755,176000.0
2009-11-27 09:55:00,23.62,23.69,23.6,23.67,189000.0,21.7848,21.8493,21.7663,21.8309,189000.0
2009-11-27 10:00:00,23.67,23.76,23.67,23.73,206000.0,21.8309,21.9139,21.8309,21.8862,206000.0
2009-11-27 10:05:00,23.74,23.76,23.68,23.69,123000.0,21.8954,21.9139,21.8401,21.8493,123000.0
2009-11-27 10:10:00,23.7,23.74,23.7,23.72,116000.0,21.8585,21.8954,21.8585,21.877,116000.0
2009-11-27 10:15:00,23.72,23.72,23.68,23.71,76000.0,21.877,21.877,21.8401,21.8678,76000.0
2009-11-27 10:20:00,23.71,23.73,23.7,23.71,99000.0,21.8678,21.8862,21.8585,21.8678,99000.0
2009-11-27 10:25:00,23.71,23.71,23.65,23.66,92000.0,21.8678,21.8678,21.8124,21.8217,92000.0
2009-11-27 10:30:00,23.66,23.67,23.64,23.65,65000.0,21.8217,21.8309,21.8032,21.8124,65000.0
2009-11-27 10:35:00,23.65,23.72,23.65,23.72,73000.0,21.8124,21.877,21.8124,21.877,73000.0
2009-11-27 10:40:00,23.73,23.74,23.68,23.68,120000.0,21.8862,21.8954,21.8401,21.8401,120000.0
2009-11-27 10:45:00,23.68,23.75,23.67,23.73,126000.0,21.8401,21.9047,21.8309,21.8862,126000.0
2009-11-27 10:50:00,23.73,23.78,23.72,23.78,216000.0,21.8862,21.9323,21.877,21.9323,216000.0
2009-11-27 10:55:00,23.77,23.78,23.67,23.68,145000.0,21.9231,21.9323,21.8309,21.8401,145000.0
2009-11-27 11:00:00,23.69,23.76,23.67,23.76,166000.0,21.8493,21.9139,21.8309,21.9139,166000.0
2009-11-27 11:05:00,23.75,23.83,23.73,23.83,163000.0,21.9047,21.9784,21.8862,21.9784,163000.0
2009-11-27 11:10:00,23.81,23.84,23.8,23.83,216000.0,21.96,21.9877,21.9508,21.9784,216000.0
2009-11-27 11:15:00,23.84,23.84,23.76,23.77,150000.0,21.9877,21.9877,21.9139,21.9231,150000.0
2009-11-27 11:20:00,23.76,23.76,23.68,23.71,144000.0,21.9139,21.9139,21.8401,21.8678,144000.0
2009-11-27 11:25:00,23.7,23.72,23.7,23.71,70000.0,21.8585,21.877,21.8585,21.8678,70000.0
2009-11-27 11:30:00,23.71,23.71,23.69,23.71,47000.0,21.8678,21.8678,21.8493,21.8678,47000.0
2009-11-27 11:35:00,23.71,23.72,23.69,23.69,50000.0,21.8678,21.877,21.8493,21.8493,50000.0
2009-11-27 11:40:00,23.69,23.7,23.66,23.68,110000.0,21.8493,21.8585,21.8217,21.8401,110000.0
2009-11-27 11:45:00,23.67,23.7,23.67,23.69,23000.0,21.8309,21.8585,21.8309,21.8493,23000.0
2009-11-27 11:50:00,23.69,23.71,23.69,23.7,40000.0,21.8493,21.8678,21.8493,21.8585,40000.0
2009-11-27 11:55:00,23.7,23.7,23.68,23.68,39000.0,21.8585,21.8585,21.8401,21.8401,39000.0
2009-11-27 12:00:00,23.68,23.69,23.63,23.63,68000.0,21.8401,21.8493,21.794,21.794,68000.0
2009-11-27 12:05:00,23.63,23.63,23.6,23.6,77000.0,21.794,21.794,21.7663,21.7663,77000.0
2009-11-27 12:10:00,23.6,23.63,23.59,23.61,56000.0,21.7663,21.794,21.7571,21.7755,56000.0
2009-11-27 12:15:00,23.61,23.61,23.6,23.6,18000.0,21.7755,21.7755,21.7663,21.7663,18000.0
2009-11-27 12:20:00,23.6,23.61,23.58,23.61,115000.0,21.7663,21.7755,21.7479,21.7755,115000.0
2009-11-27 12:25:00,23.61,23.67,23.6,23.66,184000.0,21.7755,21.8309,21.7663,21.8217,184000.0
2009-11-27 12:30:00,23.64,23.69,23.64,23.67,46000.0,21.8032,21.8493,21.8032,21.8309,46000.0
2009-11-27 12:35:00,23.68,23.69,23.66,23.67,47000.0,21.8401,21.8493,21.8217,21.8309,47000.0
2009-11-27 12:40:00,23.67,23.72,23.67,23.72,58000.0,21.8309,21.877,21.8309,21.877,58000.0
2009-11-27 12:45:00,23.72,23.79,23.72,23.76,91000.0,21.877,21.9416,21.877,21.9139,91000.0
2009-11-27 12:50:00,23.77,23.78,23.74,23.74,218000.0,21.9231,21.9323,21.8954,21.8954,218000.0
2009-11-27 12:55:00,23.74,23.74,23.56,23.56,455000.0,21.8954,21.8954,21.7294,21.7294,455000.0
2009-11-30 09:30:00,23.7,23.74,23.61,23.7,172000.0,21.8585,21.8954,21.7755,21.8585,172000.0
2009-11-30 09:35:00,23.7,23.82,23.7,23.82,229000.0,21.8585,21.9692,21.8585,21.9692,229000.0
2009-11-30 09:40:00,23.83,23.89,23.79,23.82,197000.0,21.9784,22.0338,21.9416,21.9692,197000.0
2009-11-30 09:45:00,23.8,23.84,23.76,23.83,220000.0,21.9508,21.9877,21.9139,21.9784,220000.0
2009-11-30 09:50:00,23.82,23.84,23.8,23.82,97000.0,21.9692,21.9877,21.9508,21.9692,97000.0
2009-11-30 09:55:00,23.81,23.82,23.77,23.8,258000.0,21.96,21.9692,21.9231,21.9508,258000.0
2009-11-30 10:00:00,23.8,23.8,23.76,23.78,162000.0,21.9508,21.9508,21.9139,21.9323,162000.0
2009-11-30 10:05:00,23.77,23.81,23.77,23.79,206000.0,21.9231,21.96,21.9231,21.9416,206000.0
2009-11-30 10:10:00,23.79,23.8,23.78,23.8,127000.0,21.9416,21.9508,21.9323,21.9508,127000.0
2009-11-30 10:15:00,23.79,23.81,23.77,23.77,128000.0,21.9416,21.96,21.9231,21.9231,128000.0
2009-11-30 10:20:00,23.78,23.79,23.75,23.79,109000.0,21.9323,21.9416,21.9047,21.9416,109000.0
2009-11-30 10:25:00,23.79,23.79,23.77,23.78,62000.0,21.9416,21.9416,21.9231,21.9323,62000.0
2009-11-30 10:30:00,23.78,23.8,23.77,23.8,213000.0,21.9323,21.9508,21.9231,21.9508,213000.0
2009-11-30 10:35:00,23.8,23.84,23.79,23.8,89000.0,21.9508,21.9877,21.9416,21.9508,89000.0
2009-11-30 10:40:00,23.82,23.84,23.81,23.82,76000.0,21.9692,21.9877,21.96,21.9692,76000.0
2009-11-30 10:45:00,23.82,23.84,23.81,23.84,131000.0,21.9692,21.9877,21.96,21.9877,131000.0
2009-11-30 10:50:00,23.84,23.87,23.84,23.87,92000.0,21.9877,22.0153,21.9877,22.0153,92000.0
2009-11-30 10:55:00,23.87,23.88,23.84,23.84,74000.0,22.0153,22.0246,21.9877,21.9877,74000.0
2009-11-30 11:00:00,23.85,23.85,23.82,23.82,193000.0,21.9969,21.9969,21.9692,21.9692,193000.0
2009-11-30 11:05:00,23.82,23.82,23.79,23.8,156000.0,21.9692,21.9692,21.9416,21.9508,156000.0
2009-11-30 11:10:00,23.79,23.8,23.77,23.8,219000.0,21.9416,21.9508,21.9231,21.9508,219000.0
2009-11-30 11:15:00,23.79,23.82,23.79,23.81,70000.0,21.9416,21.9692,21.9416,21.96,70000.0
2009-11-30 11:20:00,23.81,23.83,23.81,23.83,61000.0,21.96,21.9784,21.96,21.9784,61000.0
2009-11-30 11:25:00,23.82,23.82,23.8,23.8,39000.0,21.9692,21.9692,21.9508,21.9508,39000.0
2009-11-30 11:30:00,23.8,23.8,23.76,23.76,133000.0,21.9508,21.9508,21.9139,21.9139,133000.0
2009-11-30 11:35:00,23.77,23.78,23.74,23.78,196000.0,21.9231,21.9323,21.8954,21.9323,196000.0
2009-11-30 11:40:00,23.77,23.79,23.77,23.79,34000.0,21.9231,21.9416,21.9231,21.9416,34000.0
2009-11-30 11:45:00,23.79,23.79,23.77,23.77,32000.0,21.9416,21.9416,21.9231,21.9231,32000.0
2009-11-30 11:50:00,23.77,23.77,23.74,23.75,120000.0,21.9231,21.9231,21.8954,21.9047,120000.0
2009-11-30 11:55:00,23.75,23.75,23.74,23.74,42000.0,21.9047,21.9047,21.8954,21.8954,42000.0
2009-11-30 12:00:00,23.75,23.8,23.75,23.79,76000.0,21.9047,21.9508,21.9047,21.9416,76000.0
2009-11-30 12:05:00,23.79,23.8,23.77,23.79,51000.0,21.9416,21.9508,21.9231,21.9416,51000.0
2009-11-30 12:10:00,23.78,23.78,23.76,23.76,104000.0,21.9323,21.9323,21.9139,21.9139,104000.0
2009-11-30 12:15:00,23.76,23.8,23.76,23.76,123000.0,21.9139,21.9508,21.9139,21.9139,123000.0
2009-11-30 12:20:00,23.76,23.77,23.75,23.76,66000.0,21.9139,21.9231,21.9047,21.9139,66000.0
2009-11-30 12:25:00,23.76,23.79,23.76,23.76,88000.0,21.9139,21.9416,21.9139,21.9139,88000.0
2009-11-30 12:30:00,23.75,23.76,23.7,23.72,96000.0,21.9047,21.9139,21.8585,21.877,96000.0
2009-11-30 12:35:00,23.72,23.73,23.71,23.73,51000.0,21.877,21.8862,21.8678,21.8862,51000.0
2009-11-30 12:40:00,23.72,23.74,23.72,23.73,62000.0,21.877,21.8954,21.877,21.8862,62000.0
2009-11-30 12:45:00,23.73,23.75,23.72,23.73,63000.0,21.8862,21.9047,21.877,21.8862,63000.0
2009-11-30 12:50:00,23.73,23.74,23.72,23.74,32000.0,21.8862,21.8954,21.877,21.8954,32000.0
2009-11-30 12:55:00,23.74,23.74,23.71,23.72,52000.0,21.8954,21.8954,21.8678,21.877,52000.0
2009-11-30 13:00:00,23.72,23.72,23.7,23.7,102000.0,21.877,21.877,21.8585,21.8585,102000.0
2009-11-30 13:05:00,23.71,23.71,23.68,23.69,104000.0,21.8678,21.8678,21.8401,21.8493,104000.0
2009-11-30 13:10:00,23.68,23.69,23.68,23.69,114000.0,21.8401,21.8493,21.8401,21.8493,114000.0
2009-11-30 13:15:00,23.69,23.69,23.68,23.68,68000.0,21.8493,21.8493,21.8401,21.8401,68000.0
2009-11-30 13:20:00,23.69,23.71,23.69,23.7,159000.0,21.8493,21.8678,21.8493,21.8585,159000.0
2009-11-30 13:25:00,23.7,23.71,23.7,23.71,234000.0,21.8585,21.8678,21.8585,21.8678,234000.0
2009-11-30 13:30:00,23.72,23.75,23.7,23.7,101000.0,21.877,21.9047,21.8585,21.8585,101000.0
2009-11-30 13:35:00,23.7,23.74,23.7,23.73,42000.0,21.8585,21.8954,21.8585,21.8862,42000.0
2009-11-30 13:40:00,23.73,23.73,23.69,23.71,139000.0,21.8862,21.8862,21.8493,21.8678,139000.0
2009-11-30 13:45:00,23.7,23.72,23.7,23.71,39000.0,21.8585,21.877,21.8585,21.8678,39000.0
2009-11-30 13:50:00,23.72,23.75,23.71,23.75,55000.0,21.877,21.9047,21.8678,21.9047,55000.0
2009-11-30 13:55:00,23.75,23.8,23.74,23.79,76000.0,21.9047,21.9508,21.8954,21.9416,76000.0
2009-11-30 14:00:00,23.8,23.85,23.78,23.85,166000.0,21.9508,21.9969,21.9323,21.9969,166000.0
2009-11-30 14:05:00,23.83,23.86,23.83,23.84,51000.0,21.9784,22.0061,21.9784,21.9877,51000.0
2009-11-30 14:10:00,23.83,23.85,23.83,23.84,50000.0,21.9784,21.9969,21.9784,21.9877,50000.0
2009-11-30 14:15:00,23.83,23.84,23.82,23.83,42000.0,21.9784,21.9877,21.9692,21.9784,42000.0
2009-11-30 14:20:00,23.83,23.84,23.81,23.83,40000.0,21.9784,21.9877,21.96,21.9784,40000.0
2009-11-30 14:25:00,23.82,23.84,23.81,23.82,28000.0,21.9692,21.9877,21.96,21.9692,28000.0
2009-11-30 14:30:00,23.81,23.81,23.79,23.79,46000.0,21.96,21.96,21.9416,21.9416,46000.0
2009-11-30 14:35:00,23.8,23.81,23.79,23.8,36000.0,21.9508,21.96,21.9416,21.9508,36000.0
2009-11-30 14:40:00,23.8,23.85,23.8,23.85,75000.0,21.9508,21.9969,21.9508,21.9969,75000.0
2009-11-30 14:45:00,23.84,23.86,23.83,23.86,65000.0,21.9877,22.0061,21.9784,22.0061,65000.0
2009-11-30 14:50:00,23.86,23.86,23.82,23.84,66000.0,22.0061,22.0061,21.9692,21.9877,66000.0
2009-11-30 14:55:00,23.84,23.85,23.82,23.84,64000.0,21.9877,21.9969,21.9692,21.9877,64000.0
2009-11-30 15:00:00,23.84,23.84,23.8,23.81,105000.0,21.9877,21.9877,21.9508,21.96,105000.0
2009-11-30 15:05:00,23.81,23.86,23.8,23.86,178000.0,21.96,22.0061,21.9508,22.0061,178000.0
2009-11-30 15:10:00,23.85,23.86,23.82,23.85,150000.0,21.9969,22.0061,21.9692,21.9969,150000.0
2009-11-30 15:15:00,23.85,23.87,23.85,23.87,206000.0,21.9969,22.0153,21.9969,22.0153,206000.0
2009-11-30 15:20:00,23.86,23.87,23.84,23.86,96000.0,22.0061,22.0153,21.9877,22.0061,96000.0
2009-11-30 15:25:00,23.86,23.88,23.85,23.87,142000.0,22.0061,22.0246,21.9969,22.0153,142000.0
2009-11-30 15:30:00,23.87,23.87,23.85,23.86,164000.0,22.0153,22.0153,21.9969,22.0061,164000.0
2009-11-30 15:35:00,23.87,23.96,23.86,23.95,547000.0,22.0153,22.0983,22.0061,22.0891,547000.0
2009-11-30 15:40:00,23.95,23.96,23.92,23.95,317000.0,22.0891,22.0983,22.0615,22.0891,317000.0
2009-11-30 15:45:00,23.95,23.96,23.93,23.94,230000.0,22.0891,22.0983,22.0707,22.0799,230000.0
2009-11-30 15:50:00,23.94,24.03,23.94,23.99,707000.0,22.0799,22.1629,22.0799,22.126,707000.0
2009-11-30 15:55:00,23.99,24.07,23.99,24.05,1234000.0,22.126,22.1998,22.126,22.1814,1234000.0
2009-12-01 09:30:00,24.2,24.26,24.11,24.25,430000.0,22.3197,22.375,22.2367,22.3658,430000.0
2009-12-01 09:35:00,24.26,24.28,24.2,24.26,524000.0,22.375,22.3935,22.3197,22.375,524000.0
2009-12-01 09:40:00,24.26,24.31,24.21,24.3,356000.0,22.375,22.4212,22.3289,22.4119,356000.0
2009-12-01 09:45:00,24.3,24.37,24.29,24.36,590000.0,22.4119,22.4765,22.4027,22.4673,590000.0
2009-12-01 09:50:00,24.36,24.37,24.34,24.35,372000.0,22.4673,22.4765,22.4488,22.458,372000.0
2009-12-01 09:55:00,24.35,24.36,24.26,24.29,193000.0,22.458,22.4673,22.375,22.4027,193000.0
2009-12-01 10:00:00,24.28,24.35,24.24,24.34,223000.0,22.3935,22.458,22.3566,22.4488,223000.0
2009-12-01 10:05:00,24.33,24.34,24.26,24.3,242000.0,22.4396,22.4488,22.375,22.4119,242000.0
2009-12-01 10:10:00,24.3,24.35,24.27,24.34,157000.0,22.4119,22.458,22.3843,22.4488,157000.0
2009-12-01 10:15:00,24.35,24.35,24.33,24.34,190000.0,22.458,22.458,22.4396,22.4488,190000.0
2009-12-01 10:20:00,24.34,24.36,24.32,24.33,282000.0,22.4488,22.4673,22.4304,22.4396,282000.0
2009-12-01 10:25:00,24.34,24.36,24.33,24.36,131000.0,22.4488,22.4673,22.4396,22.4673,131000.0
2009-12-01 10:30:00,24.36,24.38,24.34,24.35,314000.0,22.4673,22.4857,22.4488,22.458,314000.0
2009-12-01 10:35:00,24.34,24.36,24.32,24.33,177000.0,22.4488,22.4673,22.4304,22.4396,177000.0
2009-12-01 10:40:00,24.33,24.34,24.31,24.33,41000.0,22.4396,22.4488,22.4212,22.4396,41000.0
2009-12-01 10:45:00,24.33,24.36,24.33,24.34,281000.0,22.4396,22.4673,22.4396,22.4488,281000.0
2009-12-01 10:50:00,24.34,24.34,24.3,24.31,196000.0,22.4488,22.4488,22.4119,22.4212,196000.0
2009-12-01 10:55:00,24.31,24.32,24.3,24.31,81000.0,22.4212,22.4304,22.4119,22.4212,81000.0
2009-12-01 11:00:00,24.32,24.33,24.3,24.32,148000.0,22.4304,22.4396,22.4119,22.4304,148000.0
2009-12-01 11:05:00,24.32,24.33,24.3,24.31,114000.0,22.4304,22.4396,22.4119,22.4212,114000.0
2009-12-01 11:10:00,24.3,24.32,24.29,24.31,154000.0,22.4119,22.4304,22.4027,22.4212,154000.0
2009-12-01 11:15:00,24.3,24.35,24.3,24.34,125000.0,22.4119,22.458,22.4119,22.4488,125000.0
2009-12-01 11:20:00,24.34,24.39,24.34,24.38,117000.0,22.4488,22.4949,22.4488,22.4857,117000.0
2009-12-01 11:25:00,24.38,24.4,24.34,24.34,114000.0,22.4857,22.5042,22.4488,22.4488,114000.0
2009-12-01 11:30:00,24.34,24.36,24.34,24.35,47000.0,22.4488,22.4673,22.4488,22.458,47000.0
2009-12-01 11:35:00,24.35,24.35,24.33,24.33,86000.0,22.458,22.458,22.4396,22.4396,86000.0
2009-12-01 11:40:00,24.33,24.33,24.27,24.28,94000.0,22.4396,22.4396,22.3843,22.3935,94000.0
2009-12-01 11:45:00,24.28,24.3,24.28,24.29,71000.0,22.3935,22.4119,22.3935,22.4027,71000.0
2009-12-01 11:50:00,24.3,24.3,24.24,24.26,162000.0,22.4119,22.4119,22.3566,22.375,162000.0
2009-12-01 11:55:00,24.26,24.27,24.25,24.27,35000.0,22.375,22.3843,22.3658,22.3843,35000.0
2009-12-01 12:00:00,24.27,24.28,24.27,24.27,81000.0,22.3843,22.3935,22.3843,22.3843,81000.0
2009-12-01 12:05:00,24.27,24.29,24.27,24.28,148000.0,22.3843,22.4027,22.3843,22.3935,148000.0
2009-12-01 12:10:00,24.28,24.3,24.27,24.27,114000.0,22.3935,22.4119,22.3843,22.3843,114000.0
2009-12-01 12:15:00,24.27,24.28,24.25,24.25,101000.0,22.3843,22.3935,22.3658,22.3658,101000.0
2009-12-01 12:20:00,24.26,24.26,24.24,24.26,74000.0,22.375,22.375,22.3566,22.375,74000.0
2009-12-01 12:25:00,24.26,24.26,24.21,24.23,116000.0,22.375,22.375,22.3289,22.3474,116000.0
2009-12-01 12:30:00,24.23,24.25,24.23,24.24,98000.0,22.3474,22.3658,22.3474,22.3566,98000.0
2009-12-01 12:35:00,24.24,24.24,24.22,24.23,69000.0,22.3566,22.3566,22.3381,22.3474,69000.0
2009-12-01 12:40:00,24.24,24.25,24.2,24.2,102000.0,22.3566,22.3658,22.3197,22.3197,102000.0
2009-12-01 12:45:00,24.2,24.2,24.18,24.2,94000.0,22.3197,22.3197,22.3013,22.3197,94000.0
2009-12-01 12:50:00,24.21,24.21,24.18,24.18,45000.0,22.3289,22.3289,22.3013,22.3013,45000.0
2009-12-01 12:55:00,24.18,24.21,24.18,24.21,52000.0,22.3013,22.3289,22.3013,22.3289,52000.0
2009-12-01 13:00:00,24.2,24.21,24.18,24.19,42000.0,22.3197,22.3289,22.3013,22.3105,42000.0
2009-12-01 13:05:00,24.19,24.23,24.19,24.23,63000.0,22.3105,22.3474,22.3105,22.3474,63000.0
2009-12-01 13:10:00,24.23,24.26,24.23,24.25,117000.0,22.3474,22.375,22.3474,22.3658,117000.0
2009-12-01 13:15:00,24.25,24.27,24.24,24.25,85000.0,22.3658,22.3843,22.3566,22.3658,85000.0
2009-12-01 13:20:00,24.25,24.28,24.25,24.27,120000.0,22.3658,22.3935,22.3658,22.3843,120000.0
2009-12-01 13:25:00,24.27,24.33,24.27,24.33,248000.0,22.3843,22.4396,22.3843,22.4396,248000.0
2009-12-01 13:30:00,24.33,24.36,24.33,24.35,216000.0,22.4396,22.4673,22.4396,22.458,216000.0
2009-12-01 13:35:00,24.35,24.35,24.34,24.34,72000.0,22.458,22.458,22.4488,22.4488,72000.0
2009-12-01 13:40:00,24.34,24.34,24.33,24.34,75000.0,22.4488,22.4488,22.4396,22.4488,75000.0
2009-12-01 13:45:00,24.34,24.38,24.34,24.34,133000.0,22.4488,22.4857,22.4488,22.4488,133000.0
2009-12-01 13:50:00,24.34,24.35,24.31,24.31,49000.0,22.4488,22.458,22.4212,22.4212,49000.0
2009-12-01 13:55:00,24.31,24.31,24.26,24.28,130000.0,22.4212,22.4212,22.375,22.3935,130000.0
2009-12-01 14:00:00,24.28,24.28,24.27,24.27,61000.0,22.3935,22.3935,22.3843,22.3843,61000.0
2009-12-01 14:05:00,24.27,24.28,24.25,24.26,101000.0,22.3843,22.3935,22.3658,22.375,101000.0
2009-12-01 14:10:00,24.26,24.26,24.25,24.25,54000.0,22.375,22.375,22.3658,22.3658,54000.0
2009-12-01 14:15:00,24.26,24.27,24.26,24.26,88000.0,22.375,22.3843,22.375,22.375,88000.0
2009-12-01 14:20:00,24.27,24.27,24.26,24.26,40000.0,22.3843,22.3843,22.375,22.375,40000.0
2009-12-01 14:25:00,24.26,24.33,24.26,24.33,134000.0,22.375,22.4396,22.375,22.4396,134000.0
2009-12-01 14:30:00,24.33,24.36,24.32,24.35,249000.0,22.4396,22.4673,22.4304,22.458,249000.0
2009-12-01 14:35:00,24.35,24.38,24.35,24.35,161000.0,22.458,22.4857,22.458,22.458,161000.0
2009-12-01 14:40:00,24.35,24.37,24.33,24.35,250000.0,22.458,22.4765,22.4396,22.458,250000.0
2009-12-01 14:45:00,24.35,24.36,24.33,24.34,156000.0,22.458,22.4673,22.4396,22.4488,156000.0
2009-12-01 14:50:00,24.34,24.34,24.27,24.27,271000.0,22.4488,22.4488,22.3843,22.3843,271000.0
2009-12-01 14:55:00,24.27,24.28,24.26,24.27,203000.0,22.3843,22.3935,22.375,22.3843,203000.0
2009-12-01 15:00:00,24.27,24.27,24.21,24.23,244000.0,22.3843,22.3843,22.3289,22.3474,244000.0
2009-12-01 15:05:00,24.23,24.31,24.23,24.3,232000.0,22.3474,22.4212,22.3474,22.4119,232000.0
2009-12-01 15:10:00,24.3,24.31,24.27,24.28,212000.0,22.4119,22.4212,22.3843,22.3935,212000.0
2009-12-01 15:15:00,24.27,24.3,24.27,24.3,191000.0,22.3843,22.4119,22.3843,22.4119,191000.0
2009-12-01 15:20:00,24.3,24.3,24.27,24.27,123000.0,22.4119,22.4119,22.3843,22.3843,123000.0
2009-12-01 15:25:00,24.27,24.3,24.27,24.28,175000.0,22.3843,22.4119,22.3843,22.3935,175000.0
2009-12-01 15:30:00,24.28,24.29,24.23,24.23,266000.0,22.3935,22.4027,22.3474,22.3474,266000.0
2009-12-01 15:35:00,24.23,24.29,24.21,24.28,318000.0,22.3474,22.4027,22.3289,22.3935,318000.0
2009-12-01 15:40:00,24.27,24.3,24.26,24.27,229000.0,22.3843,22.4119,22.375,22.3843,229000.0
2009-12-01 15:45:00,24.27,24.34,24.25,24.34,291000.0,22.3843,22.4488,22.3658,22.4488,291000.0
2009-12-01 15:50:00,24.33,24.35,24.27,24.28,335000.0,22.4396,22.458,22.3843,22.3935,335000.0
2009-12-01 15:55:00,24.28,24.3,24.26,24.29,368000.0,22.3935,22.4119,22.375,22.4027,368000.0
2009-12-02 09:30:00,24.22,24.44,24.22,24.44,169000.0,22.3381,22.5411,22.3381,22.5411,169000.0
2009-12-02 09:35:00,24.43,24.44,24.36,24.36,135000.0,22.5318,22.5411,22.4673,22.4673,135000.0
2009-12-02 09:40:00,24.39,24.4,24.32,24.35,152000.0,22.4949,22.5042,22.4304,22.458,152000.0
2009-12-02 09:45:00,24.35,24.36,24.31,24.32,70000.0,22.458,22.4673,22.4212,22.4304,70000.0
2009-12-02 09:50:00,24.32,24.39,24.32,24.37,122000.0,22.4304,22.4949,22.4304,22.4765,122000.0
2009-12-02 09:55:00,24.38,24.43,24.38,24.42,190000.0,22.4857,22.5318,22.4857,22.5226,190000.0
2009-12-02 10:00:00,24.42,24.45,24.38,24.44,343000.0,22.5226,22.5503,22.4857,22.5411,343000.0
2009-12-02 10:05:00,24.44,24.47,24.41,24.46,229000.0,22.5411,22.5687,22.5134,22.5595,229000.0
2009-12-02 10:10:00,24.46,24.57,24.46,24.56,355000.0,22.5595,22.661,22.5595,22.6517,355000.0
2009-12-02 10:15:00,24.56,24.57,24.55,24.55,267000.0,22.6517,22.661,22.6425,22.6425,267000.0
2009-12-02 10:20:00,24.55,24.57,24.54,24.54,207000.0,22.6425,22.661,22.6333,22.6333,207000.0
2009-12-02 10:25:00,24.55,24.59,24.54,24.57,101000.0,22.6425,22.6794,22.6333,22.661,101000.0
2009-12-02 10:30:00,24.57,24.59,24.56,24.58,161000.0,22.661,22.6794,22.6517,22.6702,161000.0
2009-12-02 10:35:00,24.59,24.67,24.58,24.65,305000.0,22.6794,22.7532,22.6702,22.7347,305000.0
2009-12-02 10:40:00,24.65,24.67,24.6,24.63,240000.0,22.7347,22.7532,22.6886,22.7163,240000.0
2009-12-02 10:45:00,24.63,24.68,24.62,24.67,198000.0,22.7163,22.7624,22.7071,22.7532,198000.0
2009-12-02 10:50:00,24.67,24.69,24.66,24.68,113000.0,22.7532,22.7716,22.744,22.7624,113000.0
2009-12-02 10:55:00,24.68,24.68,24.63,24.64,109000.0,22.7624,22.7624,22.7163,22.7255,109000.0
2009-12-02 11:00:00,24.64,24.64,24.56,24.56,277000.0,22.7255,22.7255,22.6517,22.6517,277000.0
2009-12-02 11:05:00,24.57,24.6,24.56,24.59,275000.0,22.661,22.6886,22.6517,22.6794,275000.0
2009-12-02 11:10:00,24.58,24.6,24.57,24.58,450000.0,22.6702,22.6886,22.661,22.6702,450000.0
2009-12-02 11:15:00,24.58,24.59,24.48,24.48,304000.0,22.6702,22.6794,22.5779,22.5779,304000.0
2009-12-02 11:20:00,24.48,24.52,24.48,24.49,183000.0,22.5779,22.6148,22.5779,22.5872,183000.0
2009-12-02 11:25:00,24.49,24.51,24.49,24.51,131000.0,22.5872,22.6056,22.5872,22.6056,131000.0
2009-12-02 11:30:00,24.51,24.56,24.51,24.54,234000.0,22.6056,22.6517,22.6056,22.6333,234000.0
2009-12-02 11:35:00,24.54,24.55,24.51,24.53,295000.0,22.6333,22.6425,22.6056,22.6241,295000.0
2009-12-02 11:40:00,24.53,24.54,24.51,24.51,140000.0,22.6241,22.6333,22.6056,22.6056,140000.0
2009-12-02 11:45:00,24.51,24.52,24.48,24.5,326000.0,22.6056,22.6148,22.5779,22.5964,326000.0
2009-12-02 11:50:00,24.5,24.5,24.46,24.46,169000.0,22.5964,22.5964,22.5595,22.5595,169000.0
2009-12-02 11:55:00,24.46,24.47,24.44,24.44,229000.0,22.5595,22.5687,22.5411,22.5411,229000.0
2009-12-02 12:00:00,24.45,24.46,24.43,24.44,142000.0,22.5503,22.5595,22.5318,22.5411,142000.0
2009-12-02 12:05:00,24.44,24.45,24.42,24.43,105000.0,22.5411,22.5503,22.5226,22.5318,105000.0
2009-12-02 12:10:00,24.43,24.45,24.41,24.41,115000.0,22.5318,22.5503,22.5134,22.5134,115000.0
2009-12-02 12:15:00,24.41,24.41,24.36,24.37,85000.0,22.5134,22.5134,22.4673,22.4765,85000.0
2009-12-02 12:20:00,24.36,24.36,24.33,24.34,113000.0,22.4673,22.4673,22.4396,22.4488,113000.0
2009-12-02 12:25:00,24.34,24.39,24.34,24.37,54000.0,22.4488,22.4949,22.4488,22.4765,54000.0
2009-12-02 12:30:00,24.38,24.39,24.36,24.39,132000.0,22.4857,22.4949,22.4673,22.4949,132000.0
2009-12-02 12:35:00,24.39,24.4,24.36,24.38,362000.0,22.4949,22.5042,22.4673,22.4857,362000.0
2009-12-02 12:40:00,24.38,24.39,24.37,24.38,138000.0,22.4857,22.4949,22.4765,22.4857,138000.0
2009-12-02 12:45:00,24.38,24.42,24.38,24.42,86000.0,22.4857,22.5226,22.4857,22.5226,86000.0
2009-12-02 12:50:00,24.42,24.45,24.42,24.44,92000.0,22.5226,22.5503,22.5226,22.5411,92000.0
2009-12-02 12:55:00,24.44,24.44,24.41,24.42,66000.0,22.5411,22.5411,22.5134,22.5226,66000.0
2009-12-02 13:00:00,24.4,24.41,24.4,24.4,49000.0,22.5042,22.5134,22.5042,22.5042,49000.0
2009-12-02 13:05:00,24.4,24.4,24.38,24.38,170000.0,22.5042,22.5042,22.4857,22.4857,170000.0
2009-12-02 13:10:00,24.38,24.38,24.35,24.35,159000.0,22.4857,22.4857,22.458,22.458,159000.0
2009-12-02 13:15:00,24.35,24.36,24.33,24.34,448000.0,22.458,22.4673,22.4396,22.4488,448000.0
2009-12-02 13:20:00,24.33,24.34,24.33,24.33,178000.0,22.4396,22.4488,22.4396,22.4396,178000.0
2009-12-02 13:25:00,24.33,24.33,24.3,24.32,78000.0,22.4396,22.4396,22.4119,22.4304,78000.0
2009-12-02 13:30:00,24.32,24.36,24.32,24.36,77000.0,22.4304,22.4673,22.4304,22.4673,77000.0
2009-12-02 13:35:00,24.37,24.38,24.29,24.29,177000.0,22.4765,22.4857,22.4027,22.4027,177000.0
2009-12-02 13:40:00,24.29,24.3,24.26,24.29,137000.0,22.4027,22.4119,22.375,22.4027,137000.0
2009-12-02 13:45:00,24.29,24.33,24.29,24.31,115000.0,22.4027,22.4396,22.4027,22.4212,115000.0
2009-12-02 13:50:00,24.31,24.32,24.29,24.31,164000.0,22.4212,22.4304,22.4027,22.4212,164000.0
2009-12-02 13:55:00,24.3,24.31,24.29,24.3,71000.0,22.4119,22.4212,22.4027,22.4119,71000.0
2009-12-02 14:00:00,24.3,24.35,24.29,24.33,234000.0,22.4119,22.458,22.4027,22.4396,234000.0
2009-12-02 14:05:00,24.33,24.36,24.33,24.35,92000.0,22.4396,22.4673,22.4396,22.458,92000.0
2009-12-02 14:10:00,24.35,24.35,24.3,24.3,91000.0,22.458,22.458,22.4119,22.4119,91000.0
2009-12-02 14:15:00,24.3,24.31,24.27,24.28,110000.0,22.4119,22.4212,22.3843,22.3935,110000.0
2009-12-02 14:20:00,24.28,24.3,24.28,24.29,96000.0,22.3935,22.4119,22.3935,22.4027,96000.0
2009-12-02 14:25:00,24.29,24.31,24.29,24.29,126000.0,22.4027,22.4212,22.4027,22.4027,126000.0
2009-12-02 14:30:00,24.29,24.3,24.28,24.28,64000.0,22.4027,22.4119,22.3935,22.3935,64000.0
2009-12-02 14:35:00,24.29,24.31,24.28,24.31,132000.0,22.4027,22.4212,22.3935,22.4212,132000.0
2009-12-02 14:40:00,24.31,24.31,24.28,24.28,53000.0,22.4212,22.4212,22.3935,22.3935,53000.0
2009-12-02 14:45:00,24.28,24.3,24.27,24.28,187000.0,22.3935,22.4119,22.3843,22.3935,187000.0
2009-12-02 14:50:00,24.28,24.28,24.26,24.26,109000.0,22.3935,22.3935,22.375,22.375,109000.0
2009-12-02 14:55:00,24.26,24.27,24.25,24.26,151000.0,22.375,22.3843,22.3658,22.375,151000.0
2009-12-02 15:00:00,24.26,24.27,24.24,24.24,129000.0,22.375,22.3843,22.3566,22.3566,129000.0
2009-12-02 15:05:00,24.25,24.25,24.24,24.24,94000.0,22.3658,22.3658,22.3566,22.3566,94000.0
2009-12-02 15:10:00,24.24,24.25,24.22,24.23,130000.0,22.3566,22.3658,22.3381,22.3474,130000.0
2009-12-02 15:15:00,24.23,24.25,24.21,24.21,176000.0,22.3474,22.3658,22.3289,22.3289,176000.0
2009-12-02 15:20:00,24.22,24.23,24.19,24.21,194000.0,22.3381,22.3474,22.3105,22.3289,194000.0
2009-12-02 15:25:00,24.21,24.25,24.2,24.24,97000.0,22.3289,22.3658,22.3197,22.3566,97000.0
2009-12-02 15:30:00,24.24,24.25,24.23,24.23,120000.0,22.3566,22.3658,22.3474,22.3474,120000.0
2009-12-02 15:35:00,24.23,24.24,24.2,24.21,148000.0,22.3474,22.3566,22.3197,22.3289,148000.0
2009-12-02 15:40:00,24.21,24.28,24.2,24.28,180000.0,22.3289,22.3935,22.3197,22.3935,180000.0
2009-12-02 15:45:00,24.28,24.28,24.25,24.26,230000.0,22.3935,22.3935,22.3658,22.375,230000.0
2009-12-02 15:50:00,24.26,24.31,24.26,24.27,262000.0,22.375,22.4212,22.375,22.3843,262000.0
2009-12-02 15:55:00,24.27,24.3,24.25,24.25,436000.0,22.3843,22.4119,22.3658,22.3658,436000.0
2009-12-03 09:30:00,24.38,24.43,24.22,24.43,225000.0,22.4857,22.5318,22.3381,22.5318,225000.0
2009-12-03 09:35:00,24.43,24.48,24.32,24.33,196000.0,22.5318,22.5779,22.4304,22.4396,196000.0
2009-12-03 09:40:00,24.33,24.33,24.22,24.26,215000.0,22.4396,22.4396,22.3381,22.375,215000.0
2009-12-03 09:45:00,24.27,24.28,24.22,24.23,201000.0,22.3843,22.3935,22.3381,22.3474,201000.0
2009-12-03 09:50:00,24.24,24.24,24.19,24.2,154000.0,22.3566,22.3566,22.3105,22.3197,154000.0
2009-12-03 09:55:00,24.21,24.22,24.17,24.17,156000.0,22.3289,22.3381,22.292,22.292,156000.0
2009-12-03 10:00:00,24.16,24.18,24.06,24.12,518000.0,22.2828,22.3013,22.1906,22.2459,518000.0
2009-12-03 10:05:00,24.12,24.16,24.12,24.14,115000.0,22.2459,22.2828,22.2459,22.2644,115000.0
2009-12-03 10:10:00,24.14,24.14,24.09,24.1,102000.0,22.2644,22.2644,22.2182,22.2275,102000.0
2009-12-03 10:15:00,24.1,24.1,24.04,24.06,194000.0,22.2275,22.2275,22.1721,22.1906,194000.0
2009-12-03 10:20:00,24.07,24.13,24.07,24.11,88000.0,22.1998,22.2551,22.1998,22.2367,88000.0
2009-12-03 10:25:00,24.1,24.1,24.08,24.09,50000.0,22.2275,22.2275,22.209,22.2182,50000.0
2009-12-03 10:30:00,24.09,24.11,24.09,24.1,112000.0,22.2182,22.2367,22.2182,22.2275,112000.0
2009-12-03 10:35:00,24.1,24.12,24.1,24.12,37000.0,22.2275,22.2459,22.2275,22.2459,37000.0
2009-12-03 10:40:00,24.12,24.14,24.1,24.13,101000.0,22.2459,22.2644,22.2275,22.2551,101000.0
2009-12-03 10:45:00,24.14,24.25,24.14,24.23,138000.0,22.2644,22.3658,22.2644,22.3474,138000.0
2009-12-03 10:50:00,24.23,24.23,24.15,24.15,102000.0,22.3474,22.3474,22.2736,22.2736,102000.0
2009-12-03 10:55:00,24.16,24.2,24.14,24.2,102000.0,22.2828,22.3197,22.2644,22.3197,102000.0
2009-12-03 11:00:00,24.19,24.22,24.19,24.21,81000.0,22.3105,22.3381,22.3105,22.3289,81000.0
2009-12-03 11:05:00,24.21,24.23,24.2,24.21,52000.0,22.3289,22.3474,22.3197,22.3289,52000.0
2009-12-03 11:10:00,24.21,24.22,24.18,24.18,65000.0,22.3289,22.3381,22.3013,22.3013,65000.0
2009-12-03 11:15:00,24.18,24.22,24.18,24.22,53000.0,22.3013,22.3381,22.3013,22.3381,53000.0
2009-12-03 11:20:00,24.22,24.25,24.22,24.24,49000.0,22.3381,22.3658,22.3381,22.3566,49000.0
2009-12-03 11:25:00,24.24,24.26,24.23,24.23,36000.0,22.3566,22.375,22.3474,22.3474,36000.0
2009-12-03 11:30:00,24.22,24.23,24.19,24.23,29000.0,22.3381,22.3474,22.3105,22.3474,29000.0
2009-12-03 11:35:00,24.22,24.24,24.22,24.22,40000.0,22.3381,22.3566,22.3381,22.3381,40000.0
2009-12-03 11:40:00,24.22,24.22,24.19,24.19,69000.0,22.3381,22.3381,22.3105,22.3105,69000.0
2009-12-03 11:45:00,24.19,24.21,24.18,24.19,68000.0,22.3105,22.3289,22.3013,22.3105,68000.0
2009-12-03 11:50:00,24.19,24.21,24.18,24.2,85000.0,22.3105,22.3289,22.3013,22.3197,85000.0
2009-12-03 11:55:00,24.2,24.21,24.19,24.21,31000.0,22.3197,22.3289,22.3105,22.3289,31000.0
2009-12-03 12:00:00,24.2,24.22,24.19,24.2,70000.0,22.3197,22.3381,22.3105,22.3197,70000.0
2009-12-03 12:05:00,24.19,24.2,24.18,24.19,55000.0,22.3105,22.3197,22.3013,22.3105,55000.0
2009-12-03 12:10:00,24.18,24.19,24.18,24.18,24000.0,22.3013,22.3105,22.3013,22.3013,24000.0
2009-12-03 12:15:00,24.18,24.22,24.18,24.22,50000.0,22.3013,22.3381,22.3013,22.3381,50000.0
2009-12-03 12:20:00,24.22,24.22,24.21,24.21,16000.0,22.3381,22.3381,22.3289,22.3289,16000.0
2009-12-03 12:25:00,24.21,24.21,24.19,24.2,50000.0,22.3289,22.3289,22.3105,22.3197,50000.0
2009-12-03 12:30:00,24.2,24.2,24.15,24.17,65000.0,22.3197,22.3197,22.2736,22.292,65000.0
2009-12-03 12:35:00,24.16,24.2,24.16,24.2,61000.0,22.2828,22.3197,22.2828,22.3197,61000.0
2009-12-03 12:40:00,24.2,24.21,24.19,24.2,17000.0,22.3197,22.3289,22.3105,22.3197,17000.0
2009-12-03 12:45:00,24.19,24.24,24.19,24.22,109000.0,22.3105,22.3566,22.3105,22.3381,109000.0
2009-12-03 12:50:00,24.23,24.23,24.2,24.2,31000.0,22.3474,22.3474,22.3197,22.3197,31000.0
2009-12-03 12:55:00,24.2,24.2,24.19,24.2,34000.0,22.3197,22.3197,22.3105,22.3197,34000.0
2009-12-03 13:00:00,24.2,24.2,24.2,24.2,68000.0,22.3197,22.3197,22.3197,22.3197,68000.0
2009-12-03 13:05:00,24.2,24.2,24.17,24.18,62000.0,22.3197,22.3197,22.292,22.3013,62000.0
2009-12-03 13:10:00,24.18,24.18,24.1,24.11,249000.0,22.3013,22.3013,22.2275,22.2367,249000.0
2009-12-03 13:15:00,24.11,24.14,24.11,24.13,53000.0,22.2367,22.2644,22.2367,22.2551,53000.0
2009-12-03 13:20:00,24.13,24.13,24.02,24.04,314000.0,22.2551,22.2551,22.1537,22.1721,314000.0
2009-12-03 13:25:00,24.03,24.04,23.98,23.99,245000.0,22.1629,22.1721,22.1168,22.126,245000.0
2009-12-03 13:30:00,23.99,24.0,23.96,23.97,251000.0,22.126,22.1352,22.0983,22.1076,251000.0
2009-12-03 13:35:00,23.98,24.04,23.97,24.04,143000.0,22.1168,22.1721,22.1076,22.1721,143000.0
2009-12-03 13:40:00,24.04,24.07,24.03,24.06,69000.0,22.1721,22.1998,22.1629,22.1906,69000.0
2009-12-03 13:45:00,24.06,24.09,24.05,24.05,112000.0,22.1906,22.2182,22.1814,22.1814,112000.0
2009-12-03 13:50:00,24.06,24.06,23.98,23.99,106000.0,22.1906,22.1906,22.1168,22.126,106000.0
2009-12-03 13:55:00,23.99,24.0,23.96,23.96,69000.0,22.126,22.1352,22.0983,22.0983,69000.0
2009-12-03 14:00:00,23.96,23.99,23.96,23.96,109000.0,22.0983,22.126,22.0983,22.0983,109000.0
2009-12-03 14:05:00,23.96,23.97,23.95,23.97,78000.0,22.0983,22.1076,22.0891,22.1076,78000.0
2009-12-03 14:10:00,23.95,23.97,23.91,23.93,129000.0,22.0891,22.1076,22.0522,22.0707,129000.0
2009-12-03 14:15:00,23.95,23.98,23.89,23.89,184000.0,22.0891,22.1168,22.0338,22.0338,184000.0
2009-12-03 14:20:00,23.89,23.9,23.84,23.85,375000.0,22.0338,22.043,21.9877,21.9969,375000.0
2009-12-03 14:25:00,23.85,23.85,23.79,23.8,281000.0,21.9969,21.9969,21.9416,21.9508,281000.0
2009-12-03 14:30:00,23.8,23.83,23.8,23.82,152000.0,21.9508,21.9784,21.9508,21.9692,152000.0
2009-12-03 14:35:00,23.82,23.83,23.81,23.82,141000.0,21.9692,21.9784,21.96,21.9692,141000.0
2009-12-03 14:40:00,23.84,23.87,23.84,23.87,86000.0,21.9877,22.0153,21.9877,22.0153,86000.0
2009-12-03 14:45:00,23.85,23.86,23.8,23.8,347000.0,21.9969,22.0061,21.9508,21.9508,347000.0
2009-12-03 14:50:00,23.8,23.81,23.77,23.78,120000.0,21.9508,21.96,21.9231,21.9323,120000.0
2009-12-03 14:55:00,23.77,23.8,23.77,23.79,190000.0,21.9231,21.9508,21.9231,21.9416,190000.0
2009-12-03 15:00:00,23.79,23.81,23.78,23.79,224000.0,21.9416,21.96,21.9323,21.9416,224000.0
2009-12-03 15:05:00,23.79,23.79,23.74,23.76,347000.0,21.9416,21.9416,21.8954,21.9139,347000.0
2009-12-03 15:10:00,23.76,23.76,23.73,23.75,285000.0,21.9139,21.9139,21.8862,21.9047,285000.0
2009-12-03 15:15:00,23.75,23.81,23.74,23.78,248000.0,21.9047,21.96,21.8954,21.9323,248000.0
2009-12-03 15:20:00,23.78,23.79,23.77,23.77,95000.0,21.9323,21.9416,21.9231,21.9231,95000.0
2009-12-03 15:25:00,23.77,23.78,23.74,23.75,194000.0,21.9231,21.9323,21.8954,21.9047,194000.0
2009-12-03 15:30:00,23.74,23.78,23.74,23.76,191000.0,21.8954,21.9323,21.8954,21.9139,191000.0
2009-12-03 15:35:00,23.76,23.77,23.73,23.73,129000.0,21.9139,21.9231,21.8862,21.8862,129000.0
2009-12-03 15:40:00,23.74,23.74,23.63,23.65,307000.0,21.8954,21.8954,21.794,21.8124,307000.0
2009-12-03 15:45:00,23.66,23.67,23.63,23.63,203000.0,21.8217,21.8309,21.794,21.794,203000.0
2009-12-03 15:50:00,23.63,23.63,23.6,23.62,387000.0,21.794,21.794,21.7663,21.7848,387000.0
2009-12-03 15:55:00,23.63,23.63,23.54,23.62,520000.0,21.794,21.794,21.711,21.7848,520000.0
2009-12-04 09:30:00,24.0,24.04,23.91,23.93,406000.0,22.1352,22.1721,22.0522,22.0707,406000.0
2009-12-04 09:35:00,23.95,24.17,23.95,24.15,508000.0,22.0891,22.292,22.0891,22.2736,508000.0
2009-12-04 09:40:00,24.15,24.3,24.13,24.25,976000.0,22.2736,22.4119,22.2551,22.3658,976000.0
2009-12-04 09:45:00,24.26,24.32,24.26,24.31,391000.0,22.375,22.4304,22.375,22.4212,391000.0
2009-12-04 09:50:00,24.31,24.31,24.19,24.2,387000.0,22.4212,22.4212,22.3105,22.3197,387000.0
2009-12-04 09:55:00,24.2,24.22,24.19,24.22,146000.0,22.3197,22.3381,22.3105,22.3381,146000.0
2009-12-04 10:00:00,24.22,24.28,24.2,24.25,155000.0,22.3381,22.3935,22.3197,22.3658,155000.0
2009-12-04 10:05:00,24.23,24.25,24.18,24.2,235000.0,22.3474,22.3658,22.3013,22.3197,235000.0
2009-12-04 10:10:00,24.22,24.24,24.2,24.2,121000.0,22.3381,22.3566,22.3197,22.3197,121000.0
2009-12-04 10:15:00,24.2,24.22,24.18,24.2,113000.0,22.3197,22.3381,22.3013,22.3197,113000.0
2009-12-04 10:20:00,24.19,24.2,24.14,24.19,273000.0,22.3105,22.3197,22.2644,22.3105,273000.0
2009-12-04 10:25:00,24.19,24.24,24.18,24.21,142000.0,22.3105,22.3566,22.3013,22.3289,142000.0
2009-12-04 10:30:00,24.2,24.22,24.18,24.21,117000.0,22.3197,22.3381,22.3013,22.3289,117000.0
2009-12-04 10:35:00,24.21,24.22,24.2,24.22,89000.0,22.3289,22.3381,22.3197,22.3381,89000.0
2009-12-04 10:40:00,24.21,24.22,24.19,24.21,80000.0,22.3289,22.3381,22.3105,22.3289,80000.0
2009-12-04 10:45:00,24.2,24.22,24.16,24.18,94000.0,22.3197,22.3381,22.2828,22.3013,94000.0
2009-12-04 10:50:00,24.17,24.22,24.15,24.19,163000.0,22.292,22.3381,22.2736,22.3105,163000.0
2009-12-04 10:55:00,24.19,24.2,24.12,24.13,75000.0,22.3105,22.3197,22.2459,22.2551,75000.0
2009-12-04 11:00:00,24.12,24.12,24.02,24.02,263000.0,22.2459,22.2459,22.1537,22.1537,263000.0
2009-12-04 11:05:00,24.01,24.01,23.94,23.97,246000.0,22.1445,22.1445,22.0799,22.1076,246000.0
2009-12-04 11:10:00,23.97,24.02,23.94,23.94,96000.0,22.1076,22.1537,22.0799,22.0799,96000.0
2009-12-04 11:15:00,23.95,23.95,23.87,23.9,138000.0,22.0891,22.0891,22.0153,22.043,138000.0
2009-12-04 11:20:00,23.9,23.9,23.87,23.89,149000.0,22.043,22.043,22.0153,22.0338,149000.0
2009-12-04 11:25:00,23.89,23.9,23.83,23.83,145000.0,22.0338,22.043,21.9784,21.9784,145000.0
2009-12-04 11:30:00,23.83,23.83,23.75,23.79,155000.0,21.9784,21.9784,21.9047,21.9416,155000.0
2009-12-04 11:35:00,23.79,23.8,23.7,23.72,104000.0,21.9416,21.9508,21.8585,21.877,104000.0
2009-12-04 11:40:00,23.72,23.72,23.6,23.64,129000.0,21.877,21.877,21.7663,21.8032,129000.0
2009-12-04 11:45:00,23.65,23.67,23.55,23.66,264000.0,21.8124,21.8309,21.7202,21.8217,264000.0
2009-12-04 11:50:00,23.68,23.75,23.66,23.75,160000.0,21.8401,21.9047,21.8217,21.9047,160000.0
2009-12-04 11:55:00,23.75,23.75,23.69,23.73,146000.0,21.9047,21.9047,21.8493,21.8862,146000.0
2009-12-04 12:00:00,23.76,23.76,23.72,23.73,49000.0,21.9139,21.9139,21.877,21.8862,49000.0
2009-12-04 12:05:00,23.72,23.79,23.72,23.79,53000.0,21.877,21.9416,21.877,21.9416,53000.0
2009-12-04 12:10:00,23.79,23.83,23.79,23.81,41000.0,21.9416,21.9784,21.9416,21.96,41000.0
2009-12-04 12:15:00,23.82,23.83,23.78,23.82,127000.0,21.9692,21.9784,21.9323,21.9692,127000.0
2009-12-04 12:20:00,23.8,23.82,23.79,23.81,77000.0,21.9508,21.9692,21.9416,21.96,77000.0
2009-12-04 12:25:00,23.81,23.86,23.81,23.81,82000.0,21.96,22.0061,21.96,21.96,82000.0
2009-12-04 12:30:00,23.81,23.93,23.81,23.92,162000.0,21.96,22.0707,21.96,22.0615,162000.0
2009-12-04 12:35:00,23.93,23.97,23.93,23.96,200000.0,22.0707,22.1076,22.0707,22.0983,200000.0
2009-12-04 12:40:00,23.95,23.97,23.9,23.97,92000.0,22.0891,22.1076,22.043,22.1076,92000.0
2009-12-04 12:45:00,23.97,23.98,23.95,23.96,373000.0,22.1076,22.1168,22.0891,22.0983,373000.0
2009-12-04 12:50:00,23.97,24.02,23.95,23.98,224000.0,22.1076,22.1537,22.0891,22.1168,224000.0
2009-12-04 12:55:00,23.98,24.0,23.95,23.95,558000.0,22.1168,22.1352,22.0891,22.0891,558000.0
2009-12-04 13:00:00,23.95,23.97,23.94,23.96,101000.0,22.0891,22.1076,22.0799,22.0983,101000.0
2009-12-04 13:05:00,23.96,23.96,23.91,23.92,47000.0,22.0983,22.0983,22.0522,22.0615,47000.0
2009-12-04 13:10:00,23.91,23.91,23.87,23.9,62000.0,22.0522,22.0522,22.0153,22.043,62000.0
2009-12-04 13:15:00,23.9,23.94,23.89,23.94,91000.0,22.043,22.0799,22.0338,22.0799,91000.0
2009-12-04 13:20:00,23.92,23.93,23.9,23.91,33000.0,22.0615,22.0707,22.043,22.0522,33000.0
2009-12-04 13:25:00,23.91,23.92,23.84,23.89,164000.0,22.0522,22.0615,21.9877,22.0338,164000.0
2009-12-04 13:30:00,23.89,23.94,23.89,23.93,123000.0,22.0338,22.0799,22.0338,22.0707,123000.0
2009-12-04 13:35:00,23.94,23.94,23.89,23.9,78000.0,22.0799,22.0799,22.0338,22.043,78000.0
2009-12-04 13:40:00,23.89,23.93,23.89,23.93,74000.0,22.0338,22.0707,22.0338,22.0707,74000.0
2009-12-04 13:45:00,23.92,23.93,23.91,23.92,53000.0,22.0615,22.0707,22.0522,22.0615,53000.0
2009-12-04 13:50:00,23.92,23.93,23.88,23.91,230000.0,22.0615,22.0707,22.0246,22.0522,230000.0
2009-12-04 13:55:00,23.9,23.93,23.9,23.91,136000.0,22.043,22.0707,22.043,22.0522,136000.0
2009-12-04 14:00:00,23.9,23.96,23.9,23.93,74000.0,22.043,22.0983,22.043,22.0707,74000.0
2009-12-04 14:05:00,23.93,23.95,23.9,23.9,137000.0,22.0707,22.0891,22.043,22.043,137000.0
2009-12-04 14:10:00,23.9,23.93,23.9,23.92,106000.0,22.043,22.0707,22.043,22.0615,106000.0
2009-12-04 14:15:00,23.91,23.93,23.85,23.86,228000.0,22.0522,22.0707,21.9969,22.0061,228000.0
2009-12-04 14:20:00,23.86,23.88,23.8,23.82,133000.0,22.0061,22.0246,21.9508,21.9692,133000.0
2009-12-04 14:25:00,23.83,23.87,23.79,23.85,187000.0,21.9784,22.0153,21.9416,21.9969,187000.0
2009-12-04 14:30:00,23.85,23.94,23.85,23.93,100000.0,21.9969,22.0799,21.9969,22.0707,100000.0
2009-12-04 14:35:00,23.93,23.94,23.92,23.93,50000.0,22.0707,22.0799,22.0615,22.0707,50000.0
2009-12-04 14:40:00,23.93,23.94,23.91,23.94,70000.0,22.0707,22.0799,22.0522,22.0799,70000.0
2009-12-04 14:45:00,23.94,23.98,23.9,23.9,90000.0,22.0799,22.1168,22.043,22.043,90000.0
2009-12-04 14:50:00,23.91,23.94,23.91,23.93,73000.0,22.0522,22.0799,22.0522,22.0707,73000.0
2009-12-04 14:55:00,23.93,23.95,23.91,23.95,149000.0,22.0707,22.0891,22.0522,22.0891,149000.0
2009-12-04 15:00:00,23.94,23.98,23.93,23.97,74000.0,22.0799,22.1168,22.0707,22.1076,74000.0
2009-12-04 15:05:00,23.96,24.0,23.96,23.99,102000.0,22.0983,22.1352,22.0983,22.126,102000.0
2009-12-04 15:10:00,23.99,24.01,23.97,24.0,122000.0,22.126,22.1445,22.1076,22.1352,122000.0
2009-12-04 15:15:00,24.0,24.03,23.99,24.02,122000.0,22.1352,22.1629,22.126,22.1537,122000.0
2009-12-04 15:20:00,24.01,24.08,24.01,24.08,111000.0,22.1445,22.209,22.1445,22.209,111000.0
2009-12-04 15:25:00,24.07,24.1,24.06,24.1,173000.0,22.1998,22.2275,22.1906,22.2275,173000.0
2009-12-04 15:30:00,24.1,24.15,24.09,24.14,208000.0,22.2275,22.2736,22.2182,22.2644,208000.0
2009-12-04 15:35:00,24.13,24.14,24.08,24.1,175000.0,22.2551,22.2644,22.209,22.2275,175000.0
2009-12-04 15:40:00,24.1,24.1,24.05,24.08,129000.0,22.2275,22.2275,22.1814,22.209,129000.0
2009-12-04 15:45:00,24.07,24.15,24.07,24.14,263000.0,22.1998,22.2736,22.1998,22.2644,263000.0
2009-12-04 15:50:00,24.12,24.12,24.06,24.08,287000.0,22.2459,22.2459,22.1906,22.209,287000.0
2009-12-04 15:55:00,24.09,24.15,24.08,24.15,553000.0,22.2182,22.2736,22.209,22.2736,553000.0
2009-12-07 09:30:00,23.96,24.21,23.93,24.13,190000.0,22.0983,22.3289,22.0707,22.2551,190000.0
2009-12-07 09:35:00,24.12,24.18,24.11,24.17,70000.0,22.2459,22.3013,22.2367,22.292,70000.0
2009-12-07 09:40:00,24.18,24.19,24.06,24.06,74000.0,22.3013,22.3105,22.1906,22.1906,74000.0
2009-12-07 09:45:00,24.09,24.14,24.09,24.09,38000.0,22.2182,22.2644,22.2182,22.2182,38000.0
2009-12-07 09:50:00,24.12,24.18,24.11,24.17,100000.0,22.2459,22.3013,22.2367,22.292,100000.0
2009-12-07 09:55:00,24.17,24.22,24.17,24.2,62000.0,22.292,22.3381,22.292,22.3197,62000.0
2009-12-07 10:00:00,24.21,24.25,24.19,24.19,170000.0,22.3289,22.3658,22.3105,22.3105,170000.0
2009-12-07 10:05:00,24.19,24.22,24.16,24.16,162000.0,22.3105,22.3381,22.2828,22.2828,162000.0
2009-12-07 10:10:00,24.17,24.24,24.16,24.22,99000.0,22.292,22.3566,22.2828,22.3381,99000.0
2009-12-07 10:15:00,24.23,24.23,24.2,24.23,205000.0,22.3474,22.3474,22.3197,22.3474,205000.0
2009-12-07 10:20:00,24.22,24.23,24.21,24.23,37000.0,22.3381,22.3474,22.3289,22.3474,37000.0
2009-12-07 10:25:00,24.22,24.22,24.2,24.21,25000.0,22.3381,22.3381,22.3197,22.3289,25000.0
2009-12-07 10:30:00,24.22,24.22,24.18,24.19,115000.0,22.3381,22.3381,22.3013,22.3105,115000.0
2009-12-07 10:35:00,24.18,24.2,24.14,24.14,59000.0,22.3013,22.3197,22.2644,22.2644,59000.0
2009-12-07 10:40:00,24.14,24.14,24.09,24.12,77000.0,22.2644,22.2644,22.2182,22.2459,77000.0
2009-12-07 10:45:00,24.12,24.16,24.12,24.14,60000.0,22.2459,22.2828,22.2459,22.2644,60000.0
2009-12-07 10:50:00,24.15,24.21,24.15,24.19,72000.0,22.2736,22.3289,22.2736,22.3105,72000.0
2009-12-07 10:55:00,24.19,24.23,24.18,24.23,71000.0,22.3105,22.3474,22.3013,22.3474,71000.0
2009-12-07 11:00:00,24.22,24.23,24.19,24.19,91000.0,22.3381,22.3474,22.3105,22.3105,91000.0
2009-12-07 11:05:00,24.21,24.21,24.16,24.16,62000.0,22.3289,22.3289,22.2828,22.2828,62000.0
2009-12-07 11:10:00,24.16,24.16,24.08,24.08,71000.0,22.2828,22.2828,22.209,22.209,71000.0
2009-12-07 11:15:00,24.07,24.1,24.05,24.05,89000.0,22.1998,22.2275,22.1814,22.1814,89000.0
2009-12-07 11:20:00,24.05,24.06,24.03,24.04,41000.0,22.1814,22.1906,22.1629,22.1721,41000.0
2009-12-07 11:25:00,24.04,24.05,24.02,24.03,37000.0,22.1721,22.1814,22.1537,22.1629,37000.0
2009-12-07 11:30:00,24.02,24.06,24.01,24.05,66000.0,22.1537,22.1906,22.1445,22.1814,66000.0
2009-12-07 11:35:00,24.04,24.04,23.99,24.0,32000.0,22.1721,22.1721,22.126,22.1352,32000.0
2009-12-07 11:40:00,24.0,24.0,23.97,23.97,76000.0,22.1352,22.1352,22.1076,22.1076,76000.0
2009-12-07 11:45:00,23.97,24.01,23.97,23.99,232000.0,22.1076,22.1445,22.1076,22.126,232000.0
2009-12-07 11:50:00,23.99,24.0,23.98,23.98,285000.0,22.126,22.1352,22.1168,22.1168,285000.0
2009-12-07 11:55:00,23.96,23.98,23.93,23.97,84000.0,22.0983,22.1168,22.0707,22.1076,84000.0
2009-12-07 12:00:00,23.97,23.97,23.95,23.96,72000.0,22.1076,22.1076,22.0891,22.0983,72000.0
2009-12-07 12:05:00,23.95,23.96,23.94,23.94,55000.0,22.0891,22.0983,22.0799,22.0799,55000.0
2009-12-07 12:10:00,23.95,23.96,23.95,23.96,47000.0,22.0891,22.0983,22.0891,22.0983,47000.0
2009-12-07 12:15:00,23.96,23.96,23.93,23.93,57000.0,22.0983,22.0983,22.0707,22.0707,57000.0
2009-12-07 12:20:00,23.93,23.93,23.9,23.91,96000.0,22.0707,22.0707,22.043,22.0522,96000.0
2009-12-07 12:25:00,23.92,23.92,23.9,23.9,77000.0,22.0615,22.0615,22.043,22.043,77000.0
2009-12-07 12:30:00,23.91,23.92,23.88,23.88,181000.0,22.0522,22.0615,22.0246,22.0246,181000.0
2009-12-07 12:35:00,23.89,23.93,23.88,23.88,89000.0,22.0338,22.0707,22.0246,22.0246,89000.0
2009-12-07 12:40:00,23.9,23.91,23.85,23.87,60000.0,22.043,22.0522,21.9969,22.0153,60000.0
2009-12-07 12:45:00,23.88,23.92,23.87,23.87,73000.0,22.0246,22.0615,22.0153,22.0153,73000.0
2009-12-07 12:50:00,23.88,23.91,23.88,23.9,95000.0,22.0246,22.0522,22.0246,22.043,95000.0
2009-12-07 12:55:00,23.91,23.93,23.87,23.88,246000.0,22.0522,22.0707,22.0153,22.0246,246000.0
2009-12-07 13:00:00,23.88,23.91,23.88,23.91,145000.0,22.0246,22.0522,22.0246,22.0522,145000.0
2009-12-07 13:05:00,23.9,23.91,23.89,23.9,35000.0,22.043,22.0522,22.0338,22.043,35000.0
2009-12-07 13:10:00,23.9,23.92,23.89,23.91,134000.0,22.043,22.0615,22.0338,22.0522,134000.0
2009-12-07 13:15:00,23.91,23.93,23.9,23.92,425000.0,22.0522,22.0707,22.043,22.0615,425000.0
2009-12-07 13:20:00,23.92,23.93,23.91,23.92,113000.0,22.0615,22.0707,22.0522,22.0615,113000.0
2009-12-07 13:25:00,23.91,23.91,23.89,23.89,94000.0,22.0522,22.0522,22.0338,22.0338,94000.0
2009-12-07 13:30:00,23.89,23.9,23.85,23.86,143000.0,22.0338,22.043,21.9969,22.0061,143000.0
2009-12-07 13:35:00,23.86,23.87,23.83,23.87,110000.0,22.0061,22.0153,21.9784,22.0153,110000.0
2009-12-07 13:40:00,23.86,23.87,23.84,23.86,25000.0,22.0061,22.0153,21.9877,22.0061,25000.0
2009-12-07 13:45:00,23.86,23.87,23.83,23.85,58000.0,22.0061,22.0153,21.9784,21.9969,58000.0
2009-12-07 13:50:00,23.85,23.86,23.83,23.85,102000.0,21.9969,22.0061,21.9784,21.9969,102000.0
2009-12-07 13:55:00,23.85,23.87,23.84,23.86,47000.0,21.9969,22.0153,21.9877,22.0061,47000.0
2009-12-07 14:00:00,23.85,23.88,23.85,23.88,34000.0,21.9969,22.0246,21.9969,22.0246,34000.0
2009-12-07 14:05:00,23.88,23.89,23.86,23.87,33000.0,22.0246,22.0338,22.0061,22.0153,33000.0
2009-12-07 14:10:00,23.87,23.88,23.86,23.88,16000.0,22.0153,22.0246,22.0061,22.0246,16000.0
2009-12-07 14:15:00,23.88,23.91,23.87,23.9,95000.0,22.0246,22.0522,22.0153,22.043,95000.0
2009-12-07 14:20:00,23.91,23.92,23.91,23.91,35000.0,22.0522,22.0615,22.0522,22.0522,35000.0
2009-12-07 14:25:00,23.91,23.91,23.88,23.88,21000.0,22.0522,22.0522,22.0246,22.0246,21000.0
2009-12-07 14:30:00,23.88,23.88,23.83,23.85,49000.0,22.0246,22.0246,21.9784,21.9969,49000.0
2009-12-07 14:35:00,23.84,23.84,23.8,23.83,62000.0,21.9877,21.9877,21.9508,21.9784,62000.0
2009-12-07 14:40:00,23.83,23.83,23.8,23.8,42000.0,21.9784,21.9784,21.9508,21.9508,42000.0
2009-12-07 14:45:00,23.8,23.81,23.78,23.8,52000.0,21.9508,21.96,21.9323,21.9508,52000.0
2009-12-07 14:50:00,23.79,23.82,23.79,23.81,70000.0,21.9416,21.9692,21.9416,21.96,70000.0
2009-12-07 14:55:00,23.8,23.81,23.78,23.79,76000.0,21.9508,21.96,21.9323,21.9416,76000.0
2009-12-07 15:00:00,23.8,23.8,23.76,23.79,73000.0,21.9508,21.9508,21.9139,21.9416,73000.0
2009-12-07 15:05:00,23.8,23.83,23.78,23.83,112000.0,21.9508,21.9784,21.9323,21.9784,112000.0
2009-12-07 15:10:00,23.83,23.85,23.82,23.85,59000.0,21.9784,21.9969,21.9692,21.9969,59000.0
2009-12-07 15:15:00,23.86,23.86,23.82,23.82,60000.0,22.0061,22.0061,21.9692,21.9692,60000.0
2009-12-07 15:20:00,23.81,23.87,23.81,23.85,84000.0,21.96,22.0153,21.96,21.9969,84000.0
2009-12-07 15:25:00,23.84,23.87,23.83,23.86,51000.0,21.9877,22.0153,21.9784,22.0061,51000.0
2009-12-07 15:30:00,23.87,23.93,23.87,23.9,170000.0,22.0153,22.0707,22.0153,22.043,170000.0
2009-12-07 15:35:00,23.9,23.91,23.88,23.9,65000.0,22.043,22.0522,22.0246,22.043,65000.0
2009-12-07 15:40:00,23.91,23.93,23.91,23.92,77000.0,22.0522,22.0707,22.0522,22.0615,77000.0
2009-12-07 15:45:00,23.92,23.92,23.88,23.91,121000.0,22.0615,22.0615,22.0246,22.0522,121000.0
2009-12-07 15:50:00,23.91,23.91,23.89,23.89,98000.0,22.0522,22.0522,22.0338,22.0338,98000.0
2009-12-07 15:55:00,23.89,23.94,23.88,23.9,238000.0,22.0338,22.0799,22.0246,22.043,238000.0
2009-12-08 09:30:00,23.8,23.85,23.7,23.82,141000.0,21.9508,21.9969,21.8585,21.9692,141000.0
2009-12-08 09:35:00,23.82,23.88,23.77,23.88,133000.0,21.9692,22.0246,21.9231,22.0246,133000.0
2009-12-08 09:40:00,23.88,23.97,23.85,23.85,162000.0,22.0246,22.1076,21.9969,21.9969,162000.0
2009-12-08 09:45:00,23.85,23.87,23.8,23.83,102000.0,21.9969,22.0153,21.9508,21.9784,102000.0
2009-12-08 09:50:00,23.85,23.9,23.83,23.89,49000.0,21.9969,22.043,21.9784,22.0338,49000.0
2009-12-08 09:55:00,23.89,23.95,23.89,23.92,82000.0,22.0338,22.0891,22.0338,22.0615,82000.0
2009-12-08 10:00:00,23.92,23.92,23.79,23.79,145000.0,22.0615,22.0615,21.9416,21.9416,145000.0
2009-12-08 10:05:00,23.8,23.81,23.77,23.77,125000.0,21.9508,21.96,21.9231,21.9231,125000.0
2009-12-08 10:10:00,23.77,23.78,23.72,23.74,250000.0,21.9231,21.9323,21.877,21.8954,250000.0
2009-12-08 10:15:00,23.74,23.83,23.74,23.8,84000.0,21.8954,21.9784,21.8954,21.9508,84000.0
2009-12-08 10:20:00,23.82,23.83,23.76,23.76,74000.0,21.9692,21.9784,21.9139,21.9139,74000.0
2009-12-08 10:25:00,23.76,23.8,23.75,23.75,66000.0,21.9139,21.9508,21.9047,21.9047,66000.0
2009-12-08 10:30:00,23.76,23.78,23.75,23.77,70000.0,21.9139,21.9323,21.9047,21.9231,70000.0
2009-12-08 10:35:00,23.77,23.77,23.73,23.76,91000.0,21.9231,21.9231,21.8862,21.9139,91000.0
2009-12-08 10:40:00,23.77,23.8,23.76,23.78,54000.0,21.9231,21.9508,21.9139,21.9323,54000.0
2009-12-08 10:45:00,23.79,23.79,23.74,23.77,73000.0,21.9416,21.9416,21.8954,21.9231,73000.0
2009-12-08 10:50:00,23.75,23.75,23.73,23.75,71000.0,21.9047,21.9047,21.8862,21.9047,71000.0
2009-12-08 10:55:00,23.73,23.74,23.67,23.67,144000.0,21.8862,21.8954,21.8309,21.8309,144000.0
2009-12-08 11:00:00,23.69,23.74,23.67,23.72,121000.0,21.8493,21.8954,21.8309,21.877,121000.0
2009-12-08 11:05:00,23.72,23.74,23.71,23.73,87000.0,21.877,21.8954,21.8678,21.8862,87000.0
2009-12-08 11:10:00,23.72,23.74,23.72,23.72,38000.0,21.877,21.8954,21.877,21.877,38000.0
2009-12-08 11:15:00,23.71,23.73,23.68,23.69,66000.0,21.8678,21.8862,21.8401,21.8493,66000.0
2009-12-08 11:20:00,23.7,23.75,23.7,23.74,76000.0,21.8585,21.9047,21.8585,21.8954,76000.0
2009-12-08 11:25:00,23.75,23.78,23.75,23.77,57000.0,21.9047,21.9323,21.9047,21.9231,57000.0
2009-12-08 11:30:00,23.78,23.78,23.74,23.74,57000.0,21.9323,21.9323,21.8954,21.8954,57000.0
2009-12-08 11:35:00,23.75,23.76,23.74,23.76,44000.0,21.9047,21.9139,21.8954,21.9139,44000.0
2009-12-08 11:40:00,23.76,23.8,23.75,23.77,147000.0,21.9139,21.9508,21.9047,21.9231,147000.0
2009-12-08 11:45:00,23.77,23.85,23.77,23.84,137000.0,21.9231,21.9969,21.9231,21.9877,137000.0
2009-12-08 11:50:00,23.85,23.9,23.84,23.89,299000.0,21.9969,22.043,21.9877,22.0338,299000.0
2009-12-08 11:55:00,23.89,23.89,23.87,23.88,29000.0,22.0338,22.0338,22.0153,22.0246,29000.0
2009-12-08 12:00:00,23.88,23.9,23.88,23.89,26000.0,22.0246,22.043,22.0246,22.0338,26000.0
2009-12-08 12:05:00,23.9,23.91,23.89,23.9,43000.0,22.043,22.0522,22.0338,22.043,43000.0
2009-12-08 12:10:00,23.9,23.9,23.89,23.89,14000.0,22.043,22.043,22.0338,22.0338,14000.0
2009-12-08 12:15:00,23.9,23.9,23.84,23.86,112000.0,22.043,22.043,21.9877,22.0061,112000.0
2009-12-08 12:20:00,23.86,23.87,23.84,23.85,100000.0,22.0061,22.0153,21.9877,21.9969,100000.0
2009-12-08 12:25:00,23.85,23.86,23.81,23.82,68000.0,21.9969,22.0061,21.96,21.9692,68000.0
2009-12-08 12:30:00,23.82,23.83,23.8,23.82,25000.0,21.9692,21.9784,21.9508,21.9692,25000.0
2009-12-08 12:35:00,23.81,23.83,23.81,23.83,16000.0,21.96,21.9784,21.96,21.9784,16000.0
2009-12-08 12:40:00,23.83,23.85,23.83,23.84,42000.0,21.9784,21.9969,21.9784,21.9877,42000.0
2009-12-08 12:45:00,23.85,23.87,23.82,23.83,133000.0,21.9969,22.0153,21.9692,21.9784,133000.0
2009-12-08 12:50:00,23.82,23.84,23.82,23.82,48000.0,21.9692,21.9877,21.9692,21.9692,48000.0
2009-12-08 12:55:00,23.82,23.85,23.82,23.85,53000.0,21.9692,21.9969,21.9692,21.9969,53000.0
2009-12-08 13:00:00,23.84,23.86,23.84,23.84,64000.0,21.9877,22.0061,21.9877,21.9877,64000.0
2009-12-08 13:05:00,23.84,23.84,23.82,23.83,31000.0,21.9877,21.9877,21.9692,21.9784,31000.0
2009-12-08 13:10:00,23.83,23.83,23.82,23.83,19000.0,21.9784,21.9784,21.9692,21.9784,19000.0
2009-12-08 13:15:00,23.83,23.86,23.83,23.86,41000.0,21.9784,22.0061,21.9784,22.0061,41000.0
2009-12-08 13:20:00,23.87,23.88,23.85,23.85,63000.0,22.0153,22.0246,21.9969,21.9969,63000.0
2009-12-08 13:25:00,23.86,23.87,23.84,23.84,46000.0,22.0061,22.0153,21.9877,21.9877,46000.0
2009-12-08 13:30:00,23.83,23.85,23.83,23.85,28000.0,21.9784,21.9969,21.9784,21.9969,28000.0
2009-12-08 13:35:00,23.84,23.86,23.84,23.86,38000.0,21.9877,22.0061,21.9877,22.0061,38000.0
2009-12-08 13:40:00,23.85,23.87,23.84,23.84,51000.0,21.9969,22.0153,21.9877,21.9877,51000.0
2009-12-08 13:45:00,23.85,23.87,23.85,23.87,35000.0,21.9969,22.0153,21.9969,22.0153,35000.0
2009-12-08 13:50:00,23.88,23.9,23.85,23.88,138000.0,22.0246,22.043,21.9969,22.0246,138000.0
2009-12-08 13:55:00,23.87,23.88,23.86,23.87,6000.0,22.0153,22.0246,22.0061,22.0153,6000.0
2009-12-08 14:00:00,23.88,23.89,23.87,23.88,25000.0,22.0246,22.0338,22.0153,22.0246,25000.0
2009-12-08 14:05:00,23.89,23.91,23.89,23.91,18000.0,22.0338,22.0522,22.0338,22.0522,18000.0
2009-12-08 14:10:00,23.91,23.91,23.89,23.9,46000.0,22.0522,22.0522,22.0338,22.043,46000.0
2009-12-08 14:15:00,23.91,23.93,23.91,23.91,70000.0,22.0522,22.0707,22.0522,22.0522,70000.0
2009-12-08 14:20:00,23.91,23.91,23.87,23.87,50000.0,22.0522,22.0522,22.0153,22.0153,50000.0
2009-12-08 14:25:00,23.89,23.89,23.86,23.87,57000.0,22.0338,22.0338,22.0061,22.0153,57000.0
2009-12-08 14:30:00,23.88,23.91,23.86,23.88,32000.0,22.0246,22.0522,22.0061,22.0246,32000.0
2009-12-08 14:35:00,23.88,23.88,23.82,23.85,51000.0,22.0246,22.0246,21.9692,21.9969,51000.0
2009-12-08 14:40:00,23.85,23.85,23.83,23.83,38000.0,21.9969,21.9969,21.9784,21.9784,38000.0
2009-12-08 14:45:00,23.84,23.85,23.82,23.83,39000.0,21.9877,21.9969,21.9692,21.9784,39000.0
2009-12-08 14:50:00,23.82,23.83,23.8,23.82,71000.0,21.9692,21.9784,21.9508,21.9692,71000.0
2009-12-08 14:55:00,23.83,23.85,23.81,23.84,56000.0,21.9784,21.9969,21.96,21.9877,56000.0
2009-12-08 15:00:00,23.84,23.86,23.84,23.85,62000.0,21.9877,22.0061,21.9877,21.9969,62000.0
2009-12-08 15:05:00,23.85,23.86,23.85,23.85,51000.0,21.9969,22.0061,21.9969,21.9969,51000.0
2009-12-08 15:10:00,23.85,23.86,23.84,23.84,33000.0,21.9969,22.0061,21.9877,21.9877,33000.0
2009-12-08 15:15:00,23.84,23.84,23.83,23.84,38000.0,21.9877,21.9877,21.9784,21.9877,38000.0
2009-12-08 15:20:00,23.84,23.86,23.84,23.86,48000.0,21.9877,22.0061,21.9877,22.0061,48000.0
2009-12-08 15:25:00,23.86,23.89,23.86,23.87,49000.0,22.0061,22.0338,22.0061,22.0153,49000.0
2009-12-08 15:30:00,23.87,23.87,23.84,23.87,86000.0,22.0153,22.0153,21.9877,22.0153,86000.0
2009-12-08 15:35:00,23.87,23.87,23.84,23.84,52000.0,22.0153,22.0153,21.9877,21.9877,52000.0
2009-12-08 15:40:00,23.84,23.88,23.84,23.88,249000.0,21.9877,22.0246,21.9877,22.0246,249000.0
2009-12-08 15:45:00,23.88,23.89,23.85,23.89,246000.0,22.0246,22.0338,21.9969,22.0338,246000.0
2009-12-08 15:50:00,23.89,23.89,23.86,23.89,351000.0,22.0338,22.0338,22.0061,22.0338,351000.0
2009-12-08 15:55:00,23.88,23.9,23.85,23.88,426000.0,22.0246,22.043,21.9969,22.0246,426000.0
2009-12-09 09:30:00,23.79,23.93,23.79,23.81,308000.0,21.9416,22.0707,21.9416,21.96,308000.0
2009-12-09 09:35:00,23.81,23.9,23.81,23.9,79000.0,21.96,22.043,21.96,22.043,79000.0
2009-12-09 09:40:00,23.91,23.92,23.86,23.91,169000.0,22.0522,22.0615,22.0061,22.0522,169000.0
2009-12-09 09:45:00,23.89,23.92,23.86,23.9,80000.0,22.0338,22.0615,22.0061,22.043,80000.0
2009-12-09 09:50:00,23.89,23.91,23.88,23.9,70000.0,22.0338,22.0522,22.0246,22.043,70000.0
2009-12-09 09:55:00,23.89,23.89,23.87,23.89,68000.0,22.0338,22.0338,22.0153,22.0338,68000.0
2009-12-09 10:00:00,23.9,23.93,23.87,23.87,86000.0,22.043,22.0707,22.0153,22.0153,86000.0
2009-12-09 10:05:00,23.87,23.89,23.87,23.88,8000.0,22.0153,22.0338,22.0153,22.0246,8000.0
2009-12-09 10:10:00,23.88,23.88,23.8,23.82,101000.0,22.0246,22.0246,21.9508,21.9692,101000.0
2009-12-09 10:15:00,23.81,23.84,23.77,23.77,82000.0,21.96,21.9877,21.9231,21.9231,82000.0
2009-12-09 10:20:00,23.78,23.8,23.76,23.76,57000.0,21.9323,21.9508,21.9139,21.9139,57000.0
2009-12-09 10:25:00,23.77,23.77,23.75,23.76,64000.0,21.9231,21.9231,21.9047,21.9139,64000.0
2009-12-09 10:30:00,23.78,23.86,23.76,23.83,113000.0,21.9323,22.0061,21.9139,21.9784,113000.0
2009-12-09 10:35:00,23.82,23.93,23.82,23.93,234000.0,21.9692,22.0707,21.9692,22.0707,234000.0
2009-12-09 10:40:00,23.93,23.97,23.92,23.95,184000.0,22.0707,22.1076,22.0615,22.0891,184000.0
2009-12-09 10:45:00,23.96,23.99,23.95,23.96,73000.0,22.0983,22.126,22.0891,22.0983,73000.0
2009-12-09 10:50:00,23.98,24.04,23.98,24.03,67000.0,22.1168,22.1721,22.1168,22.1629,67000.0
2009-12-09 10:55:00,24.04,24.05,24.0,24.0,64000.0,22.1721,22.1814,22.1352,22.1352,64000.0
2009-12-09 11:00:00,24.01,24.07,24.0,24.06,138000.0,22.1445,22.1998,22.1352,22.1906,138000.0
2009-12-09 11:05:00,24.04,24.06,24.03,24.06,74000.0,22.1721,22.1906,22.1629,22.1906,74000.0
2009-12-09 11:10:00,24.04,24.06,24.04,24.04,11000.0,22.1721,22.1906,22.1721,22.1721,11000.0
2009-12-09 11:15:00,24.04,24.06,24.0,24.06,58000.0,22.1721,22.1906,22.1352,22.1906,58000.0
2009-12-09 11:20:00,24.04,24.05,24.03,24.05,28000.0,22.1721,22.1814,22.1629,22.1814,28000.0
2009-12-09 11:25:00,24.03,24.06,24.03,24.05,63000.0,22.1629,22.1906,22.1629,22.1814,63000.0
2009-12-09 11:30:00,24.05,24.05,24.03,24.05,83000.0,22.1814,22.1814,22.1629,22.1814,83000.0
2009-12-09 11:35:00,24.05,24.06,24.03,24.06,121000.0,22.1814,22.1906,22.1629,22.1906,121000.0
2009-12-09 11:40:00,24.05,24.06,24.04,24.05,58000.0,22.1814,22.1906,22.1721,22.1814,58000.0
2009-12-09 11:45:00,24.04,24.05,24.03,24.03,1402000.0,22.1721,22.1814,22.1629,22.1629,1402000.0
2009-12-09 11:50:00,24.04,24.04,23.98,23.98,88000.0,22.1721,22.1721,22.1168,22.1168,88000.0
2009-12-09 11:55:00,23.99,23.99,23.94,23.96,53000.0,22.126,22.126,22.0799,22.0983,53000.0
2009-12-09 12:00:00,23.96,23.98,23.95,23.96,269000.0,22.0983,22.1168,22.0891,22.0983,269000.0
2009-12-09 12:05:00,23.98,23.99,23.98,23.98,24000.0,22.1168,22.126,22.1168,22.1168,24000.0
2009-12-09 12:10:00,23.99,24.0,23.98,23.99,23000.0,22.126,22.1352,22.1168,22.126,23000.0
2009-12-09 12:15:00,23.99,23.99,23.94,23.94,167000.0,22.126,22.126,22.0799,22.0799,167000.0
2009-12-09 12:20:00,23.93,23.99,23.93,23.99,28000.0,22.0707,22.126,22.0707,22.126,28000.0
2009-12-09 12:25:00,23.99,24.0,23.97,23.97,42000.0,22.126,22.1352,22.1076,22.1076,42000.0
2009-12-09 12:30:00,23.97,23.98,23.96,23.96,15000.0,22.1076,22.1168,22.0983,22.0983,15000.0
2009-12-09 12:35:00,23.96,23.97,23.95,23.95,18000.0,22.0983,22.1076,22.0891,22.0891,18000.0
2009-12-09 12:40:00,23.96,23.97,23.95,23.95,13000.0,22.0983,22.1076,22.0891,22.0891,13000.0
2009-12-09 12:45:00,23.95,23.97,23.95,23.97,6000.0,22.0891,22.1076,22.0891,22.1076,6000.0
2009-12-09 12:50:00,23.97,24.0,23.96,23.99,24000.0,22.1076,22.1352,22.0983,22.126,24000.0
2009-12-09 12:55:00,24.0,24.0,23.97,23.98,134000.0,22.1352,22.1352,22.1076,22.1168,134000.0
2009-12-09 13:00:00,23.96,23.96,23.88,23.88,57000.0,22.0983,22.0983,22.0246,22.0246,57000.0
2009-12-09 13:05:00,23.88,23.91,23.88,23.9,34000.0,22.0246,22.0522,22.0246,22.043,34000.0
2009-12-09 13:10:00,23.9,23.95,23.9,23.93,49000.0,22.043,22.0891,22.043,22.0707,49000.0
2009-12-09 13:15:00,23.93,23.93,23.89,23.9,75000.0,22.0707,22.0707,22.0338,22.043,75000.0
2009-12-09 13:20:00,23.9,23.92,23.89,23.9,56000.0,22.043,22.0615,22.0338,22.043,56000.0
2009-12-09 13:25:00,23.9,23.91,23.87,23.9,153000.0,22.043,22.0522,22.0153,22.043,153000.0
2009-12-09 13:30:00,23.9,23.91,23.9,23.91,16000.0,22.043,22.0522,22.043,22.0522,16000.0
2009-12-09 13:35:00,23.91,23.93,23.91,23.93,43000.0,22.0522,22.0707,22.0522,22.0707,43000.0
2009-12-09 13:40:00,23.91,23.92,23.88,23.89,39000.0,22.0522,22.0615,22.0246,22.0338,39000.0
2009-12-09 13:45:00,23.9,23.93,23.9,23.93,9000.0,22.043,22.0707,22.043,22.0707,9000.0
2009-12-09 13:50:00,23.92,23.92,23.9,23.92,15000.0,22.0615,22.0615,22.043,22.0615,15000.0
2009-12-09 13:55:00,23.93,23.96,23.93,23.96,19000.0,22.0707,22.0983,22.0707,22.0983,19000.0
2009-12-09 14:00:00,23.95,23.97,23.95,23.96,28000.0,22.0891,22.1076,22.0891,22.0983,28000.0
2009-12-09 14:05:00,23.97,23.98,23.95,23.98,19000.0,22.1076,22.1168,22.0891,22.1168,19000.0
2009-12-09 14:10:00,23.98,23.98,23.96,23.98,33000.0,22.1168,22.1168,22.0983,22.1168,33000.0
2009-12-09 14:15:00,23.98,23.99,23.96,23.96,33000.0,22.1168,22.126,22.0983,22.0983,33000.0
2009-12-09 14:20:00,23.97,23.98,23.96,23.97,21000.0,22.1076,22.1168,22.0983,22.1076,21000.0
2009-12-09 14:25:00,23.96,23.96,23.93,23.93,34000.0,22.0983,22.0983,22.0707,22.0707,34000.0
2009-12-09 14:30:00,23.93,23.96,23.93,23.96,27000.0,22.0707,22.0983,22.0707,22.0983,27000.0
2009-12-09 14:35:00,23.97,24.0,23.97,24.0,37000.0,22.1076,22.1352,22.1076,22.1352,37000.0
2009-12-09 14:40:00,23.99,24.04,23.99,24.03,50000.0,22.126,22.1721,22.126,22.1629,50000.0
2009-12-09 14:45:00,24.05,24.09,24.04,24.09,134000.0,22.1814,22.2182,22.1721,22.2182,134000.0
2009-12-09 14:50:00,24.08,24.12,24.08,24.12,123000.0,22.209,22.2459,22.209,22.2459,123000.0
2009-12-09 14:55:00,24.11,24.12,24.1,24.1,177000.0,22.2367,22.2459,22.2275,22.2275,177000.0
2009-12-09 15:00:00,24.1,24.14,24.1,24.12,140000.0,22.2275,22.2644,22.2275,22.2459,140000.0
2009-12-09 15:05:00,24.12,24.17,24.11,24.15,204000.0,22.2459,22.292,22.2367,22.2736,204000.0
2009-12-09 15:10:00,24.16,24.2,24.15,24.2,223000.0,22.2828,22.3197,22.2736,22.3197,223000.0
2009-12-09 15:15:00,24.19,24.22,24.18,24.2,192000.0,22.3105,22.3381,22.3013,22.3197,192000.0
2009-12-09 15:20:00,24.2,24.25,24.19,24.21,220000.0,22.3197,22.3658,22.3105,22.3289,220000.0
2009-12-09 15:25:00,24.21,24.23,24.19,24.22,133000.0,22.3289,22.3474,22.3105,22.3381,133000.0
2009-12-09 15:30:00,24.22,24.25,24.21,24.25,232000.0,22.3381,22.3658,22.3289,22.3658,232000.0
2009-12-09 15:35:00,24.25,24.28,24.24,24.25,259000.0,22.3658,22.3935,22.3566,22.3658,259000.0
2009-12-09 15:40:00,24.25,24.28,24.24,24.28,173000.0,22.3658,22.3935,22.3566,22.3935,173000.0
2009-12-09 15:45:00,24.28,24.31,24.28,24.3,225000.0,22.3935,22.4212,22.3935,22.4119,225000.0
2009-12-09 15:50:00,24.3,24.32,24.29,24.31,342000.0,22.4119,22.4304,22.4027,22.4212,342000.0
2009-12-09 15:55:00,24.31,24.33,24.29,24.31,381000.0,22.4212,22.4396,22.4027,22.4212,381000.0
2009-12-10 09:30:00,24.47,24.47,24.31,24.38,203000.0,22.5687,22.5687,22.4212,22.4857,203000.0
2009-12-10 09:35:00,24.4,24.45,24.38,24.4,149000.0,22.5042,22.5503,22.4857,22.5042,149000.0
2009-12-10 09:40:00,24.41,24.44,24.38,24.39,228000.0,22.5134,22.5411,22.4857,22.4949,228000.0
2009-12-10 09:45:00,24.38,24.41,24.38,24.39,242000.0,22.4857,22.5134,22.4857,22.4949,242000.0
2009-12-10 09:50:00,24.39,24.4,24.33,24.37,235000.0,22.4949,22.5042,22.4396,22.4765,235000.0
2009-12-10 09:55:00,24.37,24.39,24.33,24.33,129000.0,22.4765,22.4949,22.4396,22.4396,129000.0
2009-12-10 10:00:00,24.34,24.37,24.31,24.35,154000.0,22.4488,22.4765,22.4212,22.458,154000.0
2009-12-10 10:05:00,24.35,24.41,24.34,24.41,136000.0,22.458,22.5134,22.4488,22.5134,136000.0
2009-12-10 10:10:00,24.42,24.43,24.33,24.33,203000.0,22.5226,22.5318,22.4396,22.4396,203000.0
2009-12-10 10:15:00,24.33,24.4,24.33,24.39,81000.0,22.4396,22.5042,22.4396,22.4949,81000.0
2009-12-10 10:20:00,24.39,24.43,24.39,24.42,113000.0,22.4949,22.5318,22.4949,22.5226,113000.0
2009-12-10 10:25:00,24.43,24.5,24.42,24.48,215000.0,22.5318,22.5964,22.5226,22.5779,215000.0
2009-12-10 10:30:00,24.48,24.49,24.44,24.45,68000.0,22.5779,22.5872,22.5411,22.5503,68000.0
2009-12-10 10:35:00,24.46,24.5,24.46,24.49,230000.0,22.5595,22.5964,22.5595,22.5872,230000.0
2009-12-10 10:40:00,24.48,24.48,24.42,24.43,144000.0,22.5779,22.5779,22.5226,22.5318,144000.0
2009-12-10 10:45:00,24.42,24.49,24.42,24.48,88000.0,22.5226,22.5872,22.5226,22.5779,88000.0
2009-12-10 10:50:00,24.47,24.49,24.46,24.49,40000.0,22.5687,22.5872,22.5595,22.5872,40000.0
2009-12-10 10:55:00,24.49,24.49,24.48,24.49,46000.0,22.5872,22.5872,22.5779,22.5872,46000.0
2009-12-10 11:00:00,24.49,24.5,24.47,24.48,79000.0,22.5872,22.5964,22.5687,22.5779,79000.0
2009-12-10 11:05:00,24.48,24.49,24.46,24.48,35000.0,22.5779,22.5872,22.5595,22.5779,35000.0
2009-12-10 11:10:00,24.48,24.49,24.48,24.48,37000.0,22.5779,22.5872,22.5779,22.5779,37000.0
2009-12-10 11:15:00,24.48,24.52,24.48,24.51,117000.0,22.5779,22.6148,22.5779,22.6056,117000.0
2009-12-10 11:20:00,24.51,24.51,24.46,24.46,160000.0,22.6056,22.6056,22.5595,22.5595,160000.0
2009-12-10 11:25:00,24.45,24.48,24.34,24.37,414000.0,22.5503,22.5779,22.4488,22.4765,414000.0
2009-12-10 11:30:00,24.35,24.38,24.33,24.33,169000.0,22.458,22.4857,22.4396,22.4396,169000.0
2009-12-10 11:35:00,24.34,24.35,24.29,24.29,156000.0,22.4488,22.458,22.4027,22.4027,156000.0
2009-12-10 11:40:00,24.29,24.3,24.22,24.22,288000.0,22.4027,22.4119,22.3381,22.3381,288000.0
2009-12-10 11:45:00,24.22,24.27,24.2,24.27,157000.0,22.3381,22.3843,22.3197,22.3843,157000.0
2009-12-10 11:50:00,24.25,24.31,24.25,24.31,50000.0,22.3658,22.4212,22.3658,22.4212,50000.0
2009-12-10 11:55:00,24.3,24.3,24.27,24.27,55000.0,22.4119,22.4119,22.3843,22.3843,55000.0
2009-12-10 12:00:00,24.27,24.29,24.25,24.25,97000.0,22.3843,22.4027,22.3658,22.3658,97000.0
2009-12-10 12:05:00,24.26,24.29,24.24,24.25,104000.0,22.375,22.4027,22.3566,22.3658,104000.0
2009-12-10 12:10:00,24.25,24.26,24.2,24.21,155000.0,22.3658,22.375,22.3197,22.3289,155000.0
2009-12-10 12:15:00,24.21,24.28,24.21,24.25,158000.0,22.3289,22.3935,22.3289,22.3658,158000.0
2009-12-10 12:20:00,24.25,24.28,24.24,24.26,144000.0,22.3658,22.3935,22.3566,22.375,144000.0
2009-12-10 12:25:00,24.27,24.34,24.27,24.32,123000.0,22.3843,22.4488,22.3843,22.4304,123000.0
2009-12-10 12:30:00,24.33,24.36,24.31,24.36,149000.0,22.4396,22.4673,22.4212,22.4673,149000.0
2009-12-10 12:35:00,24.36,24.37,24.36,24.36,61000.0,22.4673,22.4765,22.4673,22.4673,61000.0
2009-12-10 12:40:00,24.36,24.42,24.36,24.39,95000.0,22.4673,22.5226,22.4673,22.4949,95000.0
2009-12-10 12:45:00,24.4,24.46,24.4,24.45,53000.0,22.5042,22.5595,22.5042,22.5503,53000.0
2009-12-10 12:50:00,24.45,24.46,24.43,24.43,156000.0,22.5503,22.5595,22.5318,22.5318,156000.0
2009-12-10 12:55:00,24.45,24.45,24.41,24.43,79000.0,22.5503,22.5503,22.5134,22.5318,79000.0
2009-12-10 13:00:00,24.43,24.43,24.39,24.4,128000.0,22.5318,22.5318,22.4949,22.5042,128000.0
2009-12-10 13:05:00,24.4,24.4,24.39,24.39,96000.0,22.5042,22.5042,22.4949,22.4949,96000.0
2009-12-10 13:10:00,24.39,24.4,24.38,24.4,141000.0,22.4949,22.5042,22.4857,22.5042,141000.0
2009-12-10 13:15:00,24.39,24.39,24.38,24.39,13000.0,22.4949,22.4949,22.4857,22.4949,13000.0
2009-12-10 13:20:00,24.39,24.4,24.38,24.4,31000.0,22.4949,22.5042,22.4857,22.5042,31000.0
2009-12-10 13:25:00,24.4,24.41,24.39,24.41,18000.0,22.5042,22.5134,22.4949,22.5134,18000.0
2009-12-10 13:30:00,24.41,24.44,24.41,24.44,35000.0,22.5134,22.5411,22.5134,22.5411,35000.0
2009-12-10 13:35:00,24.45,24.48,24.45,24.48,105000.0,22.5503,22.5779,22.5503,22.5779,105000.0
2009-12-10 13:40:00,24.49,24.5,24.47,24.5,97000.0,22.5872,22.5964,22.5687,22.5964,97000.0
2009-12-10 13:45:00,24.49,24.5,24.49,24.5,68000.0,22.5872,22.5964,22.5872,22.5964,68000.0
2009-12-10 13:50:00,24.5,24.5,24.46,24.47,111000.0,22.5964,22.5964,22.5595,22.5687,111000.0
2009-12-10 13:55:00,24.47,24.49,24.46,24.49,84000.0,22.5687,22.5872,22.5595,22.5872,84000.0
2009-12-10 14:00:00,24.49,24.49,24.47,24.48,43000.0,22.5872,22.5872,22.5687,22.5779,43000.0
2009-12-10 14:05:00,24.49,24.49,24.48,24.48,55000.0,22.5872,22.5872,22.5779,22.5779,55000.0
2009-12-10 14:10:00,24.49,24.5,24.48,24.49,87000.0,22.5872,22.5964,22.5779,22.5872,87000.0
2009-12-10 14:15:00,24.5,24.5,24.49,24.49,79000.0,22.5964,22.5964,22.5872,22.5872,79000.0
2009-12-10 14:20:00,24.5,24.54,24.48,24.54,153000.0,22.5964,22.6333,22.5779,22.6333,153000.0
2009-12-10 14:25:00,24.54,24.55,24.51,24.53,46000.0,22.6333,22.6425,22.6056,22.6241,46000.0
2009-12-10 14:30:00,24.53,24.55,24.52,24.53,44000.0,22.6241,22.6425,22.6148,22.6241,44000.0
2009-12-10 14:35:00,24.53,24.53,24.49,24.49,39000.0,22.6241,22.6241,22.5872,22.5872,39000.0
2009-12-10 14:40:00,24.49,24.49,24.43,24.43,114000.0,22.5872,22.5872,22.5318,22.5318,114000.0
2009-12-10 14:45:00,24.43,24.48,24.43,24.48,68000.0,22.5318,22.5779,22.5318,22.5779,68000.0
2009-12-10 14:50:00,24.48,24.48,24.43,24.43,32000.0,22.5779,22.5779,22.5318,22.5318,32000.0
2009-12-10 14:55:00,24.43,24.45,24.43,24.44,57000.0,22.5318,22.5503,22.5318,22.5411,57000.0
2009-12-10 15:00:00,24.45,24.46,24.39,24.4,83000.0,22.5503,22.5595,22.4949,22.5042,83000.0
2009-12-10 15:05:00,24.4,24.44,24.39,24.43,72000.0,22.5042,22.5411,22.4949,22.5318,72000.0
2009-12-10 15:10:00,24.42,24.45,24.41,24.44,71000.0,22.5226,22.5503,22.5134,22.5411,71000.0
2009-12-10 15:15:00,24.43,24.46,24.41,24.41,93000.0,22.5318,22.5595,22.5134,22.5134,93000.0
2009-12-10 15:20:00,24.41,24.43,24.39,24.43,92000.0,22.5134,22.5318,22.4949,22.5318,92000.0
2009-12-10 15:25:00,24.42,24.43,24.37,24.38,138000.0,22.5226,22.5318,22.4765,22.4857,138000.0
2009-12-10 15:30:00,24.38,24.41,24.38,24.39,139000.0,22.4857,22.5134,22.4857,22.4949,139000.0
2009-12-10 15:35:00,24.4,24.4,24.38,24.38,86000.0,22.5042,22.5042,22.4857,22.4857,86000.0
2009-12-10 15:40:00,24.39,24.39,24.36,24.39,116000.0,22.4949,22.4949,22.4673,22.4949,116000.0
2009-12-10 15:45:00,24.39,24.41,24.37,24.38,162000.0,22.4949,22.5134,22.4765,22.4857,162000.0
2009-12-10 15:50:00,24.39,24.4,24.39,24.4,183000.0,22.4949,22.5042,22.4949,22.5042,183000.0
2009-12-10 15:55:00,24.4,24.42,24.38,24.4,496000.0,22.5042,22.5226,22.4857,22.5042,496000.0
2009-12-11 09:30:00,24.58,24.59,24.49,24.5,133000.0,22.6702,22.6794,22.5872,22.5964,133000.0
2009-12-11 09:35:00,24.5,24.52,24.47,24.48,66000.0,22.5964,22.6148,22.5687,22.5779,66000.0
2009-12-11 09:40:00,24.48,24.5,24.48,24.49,176000.0,22.5779,22.5964,22.5779,22.5872,176000.0
2009-12-11 09:45:00,24.49,24.5,24.43,24.49,252000.0,22.5872,22.5964,22.5318,22.5872,252000.0
2009-12-11 09:50:00,24.49,24.55,24.48,24.55,108000.0,22.5872,22.6425,22.5779,22.6425,108000.0
2009-12-11 09:55:00,24.55,24.6,24.53,24.54,133000.0,22.6425,22.6886,22.6241,22.6333,133000.0
2009-12-11 10:00:00,24.57,24.57,24.53,24.54,79000.0,22.661,22.661,22.6241,22.6333,79000.0
2009-12-11 10:05:00,24.54,24.55,24.52,24.54,42000.0,22.6333,22.6425,22.6148,22.6333,42000.0
2009-12-11 10:10:00,24.52,24.54,24.5,24.5,116000.0,22.6148,22.6333,22.5964,22.5964,116000.0
2009-12-11 10:15:00,24.51,24.51,24.5,24.5,49000.0,22.6056,22.6056,22.5964,22.5964,49000.0
2009-12-11 10:20:00,24.5,24.52,24.5,24.52,75000.0,22.5964,22.6148,22.5964,22.6148,75000.0
2009-12-11 10:25:00,24.51,24.53,24.5,24.53,58000.0,22.6056,22.6241,22.5964,22.6241,58000.0
2009-12-11 10:30:00,24.53,24.56,24.53,24.56,62000.0,22.6241,22.6517,22.6241,22.6517,62000.0
2009-12-11 10:35:00,24.56,24.57,24.55,24.55,69000.0,22.6517,22.661,22.6425,22.6425,69000.0
2009-12-11 10:40:00,24.55,24.56,24.53,24.54,31000.0,22.6425,22.6517,22.6241,22.6333,31000.0
2009-12-11 10:45:00,24.53,24.56,24.53,24.56,12000.0,22.6241,22.6517,22.6241,22.6517,12000.0
2009-12-11 10:50:00,24.56,24.58,24.54,24.58,89000.0,22.6517,22.6702,22.6333,22.6702,89000.0
2009-12-11 10:55:00,24.58,24.58,24.57,24.57,32000.0,22.6702,22.6702,22.661,22.661,32000.0
2009-12-11 11:00:00,24.56,24.56,24.52,24.52,77000.0,22.6517,22.6517,22.6148,22.6148,77000.0
2009-12-11 11:05:00,24.54,24.57,24.53,24.56,82000.0,22.6333,22.661,22.6241,22.6517,82000.0
2009-12-11 11:10:00,24.55,24.56,24.53,24.53,32000.0,22.6425,22.6517,22.6241,22.6241,32000.0
2009-12-11 11:15:00,24.54,24.54,24.53,24.53,25000.0,22.6333,22.6333,22.6241,22.6241,25000.0
2009-12-11 11:20:00,24.54,24.55,24.51,24.52,54000.0,22.6333,22.6425,22.6056,22.6148,54000.0
2009-12-11 11:25:00,24.51,24.52,24.5,24.52,51000.0,22.6056,22.6148,22.5964,22.6148,51000.0
2009-12-11 11:30:00,24.5,24.52,24.5,24.5,45000.0,22.5964,22.6148,22.5964,22.5964,45000.0
2009-12-11 11:35:00,24.51,24.52,24.5,24.5,110000.0,22.6056,22.6148,22.5964,22.5964,110000.0
2009-12-11 11:40:00,24.51,24.51,24.47,24.47,137000.0,22.6056,22.6056,22.5687,22.5687,137000.0
2009-12-11 11:45:00,24.47,24.48,24.46,24.48,43000.0,22.5687,22.5779,22.5595,22.5779,43000.0
2009-12-11 11:50:00,24.49,24.49,24.43,24.43,278000.0,22.5872,22.5872,22.5318,22.5318,278000.0
2009-12-11 11:55:00,24.43,24.43,24.36,24.41,163000.0,22.5318,22.5318,22.4673,22.5134,163000.0
2009-12-11 12:00:00,24.4,24.45,24.4,24.41,93000.0,22.5042,22.5503,22.5042,22.5134,93000.0
2009-12-11 12:05:00,24.41,24.43,24.4,24.4,37000.0,22.5134,22.5318,22.5042,22.5042,37000.0
2009-12-11 12:10:00,24.42,24.45,24.4,24.45,81000.0,22.5226,22.5503,22.5042,22.5503,81000.0
2009-12-11 12:15:00,24.45,24.45,24.41,24.41,28000.0,22.5503,22.5503,22.5134,22.5134,28000.0
2009-12-11 12:20:00,24.4,24.45,24.4,24.41,156000.0,22.5042,22.5503,22.5042,22.5134,156000.0
2009-12-11 12:25:00,24.41,24.42,24.39,24.4,28000.0,22.5134,22.5226,22.4949,22.5042,28000.0
2009-12-11 12:30:00,24.4,24.42,24.4,24.42,57000.0,22.5042,22.5226,22.5042,22.5226,57000.0
2009-12-11 12:35:00,24.43,24.44,24.41,24.43,44000.0,22.5318,22.5411,22.5134,22.5318,44000.0
2009-12-11 12:40:00,24.43,24.45,24.43,24.43,41000.0,22.5318,22.5503,22.5318,22.5318,41000.0
2009-12-11 12:45:00,24.42,24.42,24.4,24.41,34000.0,22.5226,22.5226,22.5042,22.5134,34000.0
2009-12-11 12:50:00,24.41,24.43,24.41,24.42,31000.0,22.5134,22.5318,22.5134,22.5226,31000.0
2009-12-11 12:55:00,24.43,24.44,24.42,24.44,33000.0,22.5318,22.5411,22.5226,22.5411,33000.0
2009-12-11 13:00:00,24.44,24.45,24.42,24.42,49000.0,22.5411,22.5503,22.5226,22.5226,49000.0
2009-12-11 13:05:00,24.43,24.44,24.42,24.43,31000.0,22.5318,22.5411,22.5226,22.5318,31000.0
2009-12-11 13:10:00,24.44,24.45,24.43,24.45,51000.0,22.5411,22.5503,22.5318,22.5503,51000.0
2009-12-11 13:15:00,24.44,24.45,24.44,24.44,75000.0,22.5411,22.5503,22.5411,22.5411,75000.0
2009-12-11 13:20:00,24.44,24.45,24.42,24.42,65000.0,22.5411,22.5503,22.5226,22.5226,65000.0
2009-12-11 13:25:00,24.42,24.43,24.41,24.42,52000.0,22.5226,22.5318,22.5134,22.5226,52000.0
2009-12-11 13:30:00,24.42,24.42,24.41,24.41,29000.0,22.5226,22.5226,22.5134,22.5134,29000.0
2009-12-11 13:35:00,24.41,24.44,24.41,24.42,68000.0,22.5134,22.5411,22.5134,22.5226,68000.0
2009-12-11 13:40:00,24.42,24.45,24.42,24.44,78000.0,22.5226,22.5503,22.5226,22.5411,78000.0
2009-12-11 13:45:00,24.44,24.46,24.44,24.45,59000.0,22.5411,22.5595,22.5411,22.5503,59000.0
2009-12-11 13:50:00,24.45,24.46,24.44,24.45,91000.0,22.5503,22.5595,22.5411,22.5503,91000.0
2009-12-11 13:55:00,24.45,24.47,24.45,24.47,104000.0,22.5503,22.5687,22.5503,22.5687,104000.0
2009-12-11 14:00:00,24.47,24.48,24.46,24.48,70000.0,22.5687,22.5779,22.5595,22.5779,70000.0
2009-12-11 14:05:00,24.48,24.48,24.46,24.48,83000.0,22.5779,22.5779,22.5595,22.5779,83000.0
2009-12-11 14:10:00,24.47,24.5,24.47,24.49,63000.0,22.5687,22.5964,22.5687,22.5872,63000.0
2009-12-11 14:15:00,24.49,24.49,24.44,24.44,113000.0,22.5872,22.5872,22.5411,22.5411,113000.0
2009-12-11 14:20:00,24.45,24.45,24.43,24.44,75000.0,22.5503,22.5503,22.5318,22.5411,75000.0
2009-12-11 14:25:00,24.43,24.44,24.42,24.43,48000.0,22.5318,22.5411,22.5226,22.5318,48000.0
2009-12-11 14:30:00,24.42,24.45,24.42,24.44,53000.0,22.5226,22.5503,22.5226,22.5411,53000.0
2009-12-11 14:35:00,24.44,24.44,24.4,24.42,88000.0,22.5411,22.5411,22.5042,22.5226,88000.0
2009-12-11 14:40:00,24.41,24.43,24.4,24.43,83000.0,22.5134,22.5318,22.5042,22.5318,83000.0
2009-12-11 14:45:00,24.41,24.44,24.41,24.41,99000.0,22.5134,22.5411,22.5134,22.5134,99000.0
2009-12-11 14:50:00,24.41,24.43,24.4,24.41,76000.0,22.5134,22.5318,22.5042,22.5134,76000.0
2009-12-11 14:55:00,24.42,24.42,24.4,24.41,87000.0,22.5226,22.5226,22.5042,22.5134,87000.0
2009-12-11 15:00:00,24.41,24.42,24.4,24.42,132000.0,22.5134,22.5226,22.5042,22.5226,132000.0
2009-12-11 15:05:00,24.43,24.43,24.4,24.41,98000.0,22.5318,22.5318,22.5042,22.5134,98000.0
2009-12-11 15:10:00,24.41,24.42,24.4,24.42,99000.0,22.5134,22.5226,22.5042,22.5226,99000.0
2009-12-11 15:15:00,24.43,24.43,24.41,24.42,54000.0,22.5318,22.5318,22.5134,22.5226,54000.0
2009-12-11 15:20:00,24.42,24.44,24.41,24.44,39000.0,22.5226,22.5411,22.5134,22.5411,39000.0
2009-12-11 15:25:00,24.44,24.46,24.44,24.46,102000.0,22.5411,22.5595,22.5411,22.5595,102000.0
2009-12-11 15:30:00,24.46,24.46,24.43,24.45,151000.0,22.5595,22.5595,22.5318,22.5503,151000.0
2009-12-11 15:35:00,24.45,24.45,24.44,24.45,119000.0,22.5503,22.5503,22.5411,22.5503,119000.0
2009-12-11 15:40:00,24.45,24.47,24.44,24.47,189000.0,22.5503,22.5687,22.5411,22.5687,189000.0
2009-12-11 15:45:00,24.47,24.47,24.41,24.43,338000.0,22.5687,22.5687,22.5134,22.5318,338000.0
2009-12-11 15:50:00,24.43,24.44,24.4,24.41,276000.0,22.5318,22.5411,22.5042,22.5134,276000.0
2009-12-11 15:55:00,24.41,24.42,24.39,24.42,657000.0,22.5134,22.5226,22.4949,22.5226,657000.0
2009-12-14 09:30:00,24.68,24.77,24.63,24.63,760000.0,22.7624,22.8454,22.7163,22.7163,760000.0
2009-12-14 09:35:00,24.63,24.66,24.58,24.63,330000.0,22.7163,22.744,22.6702,22.7163,330000.0
2009-12-14 09:40:00,24.63,24.65,24.41,24.44,558000.0,22.7163,22.7347,22.5134,22.5411,558000.0
2009-12-14 09:45:00,24.42,24.47,24.37,24.38,392000.0,22.5226,22.5687,22.4765,22.4857,392000.0
2009-12-14 09:50:00,24.38,24.43,24.33,24.43,338000.0,22.4857,22.5318,22.4396,22.5318,338000.0
2009-12-14 09:55:00,24.42,24.45,24.38,24.44,340000.0,22.5226,22.5503,22.4857,22.5411,340000.0
2009-12-14 10:00:00,24.44,24.47,24.4,24.4,217000.0,22.5411,22.5687,22.5042,22.5042,217000.0
2009-12-14 10:05:00,24.41,24.44,24.4,24.44,162000.0,22.5134,22.5411,22.5042,22.5411,162000.0
2009-12-14 10:10:00,24.44,24.44,24.26,24.27,486000.0,22.5411,22.5411,22.375,22.3843,486000.0
2009-12-14 10:15:00,24.28,24.31,24.24,24.28,382000.0,22.3935,22.4212,22.3566,22.3935,382000.0
2009-12-14 10:20:00,24.3,24.32,24.27,24.3,81000.0,22.4119,22.4304,22.3843,22.4119,81000.0
2009-12-14 10:25:00,24.29,24.33,24.29,24.32,27000.0,22.4027,22.4396,22.4027,22.4304,27000.0
2009-12-14 10:30:00,24.32,24.36,24.31,24.31,62000.0,22.4304,22.4673,22.4212,22.4212,62000.0
2009-12-14 10:35:00,24.32,24.33,24.3,24.31,79000.0,22.4304,22.4396,22.4119,22.4212,79000.0
2009-12-14 10:40:00,24.3,24.31,24.26,24.27,134000.0,22.4119,22.4212,22.375,22.3843,134000.0
2009-12-14 10:45:00,24.27,24.27,24.24,24.27,236000.0,22.3843,22.3843,22.3566,22.3843,236000.0
2009-12-14 10:50:00,24.26,24.27,24.25,24.27,102000.0,22.375,22.3843,22.3658,22.3843,102000.0
2009-12-14 10:55:00,24.27,24.28,24.25,24.27,136000.0,22.3843,22.3935,22.3658,22.3843,136000.0
2009-12-14 11:00:00,24.27,24.34,24.27,24.33,66000.0,22.3843,22.4488,22.3843,22.4396,66000.0
2009-12-14 11:05:00,24.35,24.38,24.35,24.38,30000.0,22.458,22.4857,22.458,22.4857,30000.0
2009-12-14 11:10:00,24.39,24.43,24.38,24.38,81000.0,22.4949,22.5318,22.4857,22.4857,81000.0
2009-12-14 11:15:00,24.38,24.42,24.38,24.42,35000.0,22.4857,22.5226,22.4857,22.5226,35000.0
2009-12-14 11:20:00,24.41,24.46,24.41,24.46,73000.0,22.5134,22.5595,22.5134,22.5595,73000.0
2009-12-14 11:25:00,24.45,24.45,24.43,24.44,57000.0,22.5503,22.5503,22.5318,22.5411,57000.0
2009-12-14 11:30:00,24.44,24.45,24.43,24.45,33000.0,22.5411,22.5503,22.5318,22.5503,33000.0
2009-12-14 11:35:00,24.44,24.45,24.43,24.44,36000.0,22.5411,22.5503,22.5318,22.5411,36000.0
2009-12-14 11:40:00,24.45,24.46,24.43,24.44,71000.0,22.5503,22.5595,22.5318,22.5411,71000.0
2009-12-14 11:45:00,24.44,24.46,24.44,24.45,62000.0,22.5411,22.5595,22.5411,22.5503,62000.0
2009-12-14 11:50:00,24.45,24.47,24.43,24.47,98000.0,22.5503,22.5687,22.5318,22.5687,98000.0
2009-12-14 11:55:00,24.48,24.49,24.45,24.45,56000.0,22.5779,22.5872,22.5503,22.5503,56000.0
2009-12-14 12:00:00,24.46,24.51,24.46,24.5,59000.0,22.5595,22.6056,22.5595,22.5964,59000.0
2009-12-14 12:05:00,24.5,24.52,24.44,24.5,281000.0,22.5964,22.6148,22.5411,22.5964,281000.0
2009-12-14 12:10:00,24.49,24.5,24.43,24.48,251000.0,22.5872,22.5964,22.5318,22.5779,251000.0
2009-12-14 12:15:00,24.48,24.49,24.46,24.46,59000.0,22.5779,22.5872,22.5595,22.5595,59000.0
2009-12-14 12:20:00,24.46,24.47,24.44,24.47,76000.0,22.5595,22.5687,22.5411,22.5687,76000.0
2009-12-14 12:25:00,24.47,24.48,24.45,24.46,62000.0,22.5687,22.5779,22.5503,22.5595,62000.0
2009-12-14 12:30:00,24.46,24.49,24.45,24.48,56000.0,22.5595,22.5872,22.5503,22.5779,56000.0
2009-12-14 12:35:00,24.48,24.49,24.47,24.48,78000.0,22.5779,22.5872,22.5687,22.5779,78000.0
2009-12-14 12:40:00,24.48,24.49,24.48,24.49,44000.0,22.5779,22.5872,22.5779,22.5872,44000.0
2009-12-14 12:45:00,24.49,24.49,24.46,24.47,70000.0,22.5872,22.5872,22.5595,22.5687,70000.0
2009-12-14 12:50:00,24.48,24.49,24.47,24.49,45000.0,22.5779,22.5872,22.5687,22.5872,45000.0
2009-12-14 12:55:00,24.49,24.49,24.47,24.48,30000.0,22.5872,22.5872,22.5687,22.5779,30000.0
2009-12-14 13:00:00,24.48,24.52,24.48,24.51,90000.0,22.5779,22.6148,22.5779,22.6056,90000.0
2009-12-14 13:05:00,24.52,24.54,24.51,24.53,103000.0,22.6148,22.6333,22.6056,22.6241,103000.0
2009-12-14 13:10:00,24.52,24.53,24.52,24.52,45000.0,22.6148,22.6241,22.6148,22.6148,45000.0
2009-12-14 13:15:00,24.51,24.53,24.51,24.53,32000.0,22.6056,22.6241,22.6056,22.6241,32000.0
2009-12-14 13:20:00,24.53,24.56,24.53,24.55,114000.0,22.6241,22.6517,22.6241,22.6425,114000.0
2009-12-14 13:25:00,24.55,24.59,24.55,24.58,46000.0,22.6425,22.6794,22.6425,22.6702,46000.0
2009-12-14 13:30:00,24.58,24.58,24.54,24.56,86000.0,22.6702,22.6702,22.6333,22.6517,86000.0
2009-12-14 13:35:00,24.56,24.58,24.55,24.58,82000.0,22.6517,22.6702,22.6425,22.6702,82000.0
2009-12-14 13:40:00,24.59,24.61,24.58,24.58,141000.0,22.6794,22.6978,22.6702,22.6702,141000.0
2009-12-14 13:45:00,24.58,24.62,24.57,24.6,66000.0,22.6702,22.7071,22.661,22.6886,66000.0
2009-12-14 13:50:00,24.6,24.64,24.6,24.64,65000.0,22.6886,22.7255,22.6886,22.7255,65000.0
2009-12-14 13:55:00,24.64,24.64,24.62,24.63,70000.0,22.7255,22.7255,22.7071,22.7163,70000.0
2009-12-14 14:00:00,24.64,24.66,24.64,24.65,80000.0,22.7255,22.744,22.7255,22.7347,80000.0
2009-12-14 14:05:00,24.64,24.66,24.63,24.65,90000.0,22.7255,22.744,22.7163,22.7347,90000.0
2009-12-14 14:10:00,24.65,24.66,24.63,24.65,69000.0,22.7347,22.744,22.7163,22.7347,69000.0
2009-12-14 14:15:00,24.65,24.69,24.65,24.68,130000.0,22.7347,22.7716,22.7347,22.7624,130000.0
2009-12-14 14:20:00,24.68,24.71,24.67,24.67,258000.0,22.7624,22.7901,22.7532,22.7532,258000.0
2009-12-14 14:25:00,24.67,24.69,24.66,24.68,46000.0,22.7532,22.7716,22.744,22.7624,46000.0
2009-12-14 14:30:00,24.68,24.7,24.66,24.7,76000.0,22.7624,22.7809,22.744,22.7809,76000.0
2009-12-14 14:35:00,24.69,24.71,24.69,24.71,82000.0,22.7716,22.7901,22.7716,22.7901,82000.0
2009-12-14 14:40:00,24.71,24.75,24.7,24.74,110000.0,22.7901,22.827,22.7809,22.8177,110000.0
2009-12-14 14:45:00,24.75,24.76,24.71,24.76,144000.0,22.827,22.8362,22.7901,22.8362,144000.0
2009-12-14 14:50:00,24.75,24.78,24.74,24.76,193000.0,22.827,22.8546,22.8177,22.8362,193000.0
2009-12-14 14:55:00,24.76,24.76,24.71,24.72,98000.0,22.8362,22.8362,22.7901,22.7993,98000.0
2009-12-14 15:00:00,24.73,24.74,24.68,24.69,186000.0,22.8085,22.8177,22.7624,22.7716,186000.0
2009-12-14 15:05:00,24.69,24.74,24.68,24.71,122000.0,22.7716,22.8177,22.7624,22.7901,122000.0
2009-12-14 15:10:00,24.72,24.74,24.7,24.73,75000.0,22.7993,22.8177,22.7809,22.8085,75000.0
2009-12-14 15:15:00,24.72,24.75,24.7,24.72,150000.0,22.7993,22.827,22.7809,22.7993,150000.0
2009-12-14 15:20:00,24.72,24.73,24.69,24.72,126000.0,22.7993,22.8085,22.7716,22.7993,126000.0
2009-12-14 15:25:00,24.72,24.73,24.7,24.71,130000.0,22.7993,22.8085,22.7809,22.7901,130000.0
2009-12-14 15:30:00,24.72,24.72,24.7,24.72,119000.0,22.7993,22.7993,22.7809,22.7993,119000.0
2009-12-14 15:35:00,24.72,24.75,24.71,24.74,159000.0,22.7993,22.827,22.7901,22.8177,159000.0
2009-12-14 15:40:00,24.74,24.76,24.72,24.73,341000.0,22.8177,22.8362,22.7993,22.8085,341000.0
2009-12-14 15:45:00,24.72,24.74,24.71,24.73,221000.0,22.7993,22.8177,22.7901,22.8085,221000.0
2009-12-14 15:50:00,24.73,24.77,24.72,24.77,489000.0,22.8085,22.8454,22.7993,22.8454,489000.0
2009-12-14 15:55:00,24.77,24.78,24.75,24.77,819000.0,22.8454,22.8546,22.827,22.8454,819000.0
2009-12-15 09:30:00,24.68,24.69,24.5,24.63,288000.0,22.7624,22.7716,22.5964,22.7163,288000.0
2009-12-15 09:35:00,24.62,24.67,24.59,24.61,133000.0,22.7071,22.7532,22.6794,22.6978,133000.0
2009-12-15 09:40:00,24.61,24.67,24.56,24.56,187000.0,22.6978,22.7532,22.6517,22.6517,187000.0
2009-12-15 09:45:00,24.56,24.66,24.56,24.66,102000.0,22.6517,22.744,22.6517,22.744,102000.0
2009-12-15 09:50:00,24.65,24.71,24.63,24.71,190000.0,22.7347,22.7901,22.7163,22.7901,190000.0
2009-12-15 09:55:00,24.71,24.73,24.68,24.71,173000.0,22.7901,22.8085,22.7624,22.7901,173000.0
2009-12-15 10:00:00,24.7,24.8,24.69,24.79,265000.0,22.7809,22.8731,22.7716,22.8639,265000.0
2009-12-15 10:05:00,24.77,24.84,24.76,24.82,299000.0,22.8454,22.91,22.8362,22.8915,299000.0
2009-12-15 10:10:00,24.82,24.83,24.78,24.82,128000.0,22.8915,22.9008,22.8546,22.8915,128000.0
2009-12-15 10:15:00,24.82,24.9,24.82,24.9,190000.0,22.8915,22.9653,22.8915,22.9653,190000.0
2009-12-15 10:20:00,24.89,24.9,24.85,24.9,179000.0,22.9561,22.9653,22.9192,22.9653,179000.0
2009-12-15 10:25:00,24.88,24.91,24.87,24.89,181000.0,22.9469,22.9745,22.9376,22.9561,181000.0
2009-12-15 10:30:00,24.89,24.91,24.83,24.85,165000.0,22.9561,22.9745,22.9008,22.9192,165000.0
2009-12-15 10:35:00,24.83,24.83,24.8,24.83,119000.0,22.9008,22.9008,22.8731,22.9008,119000.0
2009-12-15 10:40:00,24.85,24.89,24.85,24.89,109000.0,22.9192,22.9561,22.9192,22.9561,109000.0
2009-12-15 10:45:00,24.89,24.93,24.88,24.93,79000.0,22.9561,22.993,22.9469,22.993,79000.0
2009-12-15 10:50:00,24.92,24.93,24.85,24.87,323000.0,22.9838,22.993,22.9192,22.9376,323000.0
2009-12-15 10:55:00,24.86,24.89,24.86,24.87,316000.0,22.9284,22.9561,22.9284,22.9376,316000.0
2009-12-15 11:00:00,24.87,24.94,24.87,24.94,262000.0,22.9376,23.0022,22.9376,23.0022,262000.0
2009-12-15 11:05:00,24.95,24.96,24.9,24.9,323000.0,23.0114,23.0206,22.9653,22.9653,323000.0
2009-12-15 11:10:00,24.9,24.92,24.86,24.9,119000.0,22.9653,22.9838,22.9284,22.9653,119000.0
2009-12-15 11:15:00,24.89,24.93,24.89,24.92,87000.0,22.9561,22.993,22.9561,22.9838,87000.0
2009-12-15 11:20:00,24.92,24.93,24.89,24.89,243000.0,22.9838,22.993,22.9561,22.9561,243000.0
2009-12-15 11:25:00,24.89,24.89,24.86,24.88,122000.0,22.9561,22.9561,22.9284,22.9469,122000.0
2009-12-15 11:30:00,24.89,24.93,24.88,24.93,68000.0,22.9561,22.993,22.9469,22.993,68000.0
2009-12-15 11:35:00,24.93,24.93,24.89,24.89,108000.0,22.993,22.993,22.9561,22.9561,108000.0
2009-12-15 11:40:00,24.89,24.91,24.87,24.9,82000.0,22.9561,22.9745,22.9376,22.9653,82000.0
2009-12-15 11:45:00,24.92,24.92,24.87,24.87,54000.0,22.9838,22.9838,22.9376,22.9376,54000.0
2009-12-15 11:50:00,24.87,24.89,24.87,24.88,29000.0,22.9376,22.9561,22.9376,22.9469,29000.0
2009-12-15 11:55:00,24.88,24.9,24.87,24.9,41000.0,22.9469,22.9653,22.9376,22.9653,41000.0
2009-12-15 12:00:00,24.9,24.92,24.89,24.9,85000.0,22.9653,22.9838,22.9561,22.9653,85000.0
2009-12-15 12:05:00,24.9,24.91,24.87,24.88,70000.0,22.9653,22.9745,22.9376,22.9469,70000.0
2009-12-15 12:10:00,24.87,24.89,24.83,24.83,72000.0,22.9376,22.9561,22.9008,22.9008,72000.0
2009-12-15 12:15:00,24.83,24.83,24.77,24.78,257000.0,22.9008,22.9008,22.8454,22.8546,257000.0
2009-12-15 12:20:00,24.8,24.8,24.76,24.76,130000.0,22.8731,22.8731,22.8362,22.8362,130000.0
2009-12-15 12:25:00,24.78,24.78,24.75,24.76,187000.0,22.8546,22.8546,22.827,22.8362,187000.0
2009-12-15 12:30:00,24.75,24.76,24.74,24.74,33000.0,22.827,22.8362,22.8177,22.8177,33000.0
2009-12-15 12:35:00,24.75,24.75,24.71,24.72,112000.0,22.827,22.827,22.7901,22.7993,112000.0
2009-12-15 12:40:00,24.72,24.72,24.64,24.65,291000.0,22.7993,22.7993,22.7255,22.7347,291000.0
2009-12-15 12:45:00,24.64,24.66,24.62,24.64,107000.0,22.7255,22.744,22.7071,22.7255,107000.0
2009-12-15 12:50:00,24.64,24.65,24.6,24.64,259000.0,22.7255,22.7347,22.6886,22.7255,259000.0
2009-12-15 12:55:00,24.63,24.65,24.57,24.59,368000.0,22.7163,22.7347,22.661,22.6794,368000.0
2009-12-15 13:00:00,24.59,24.61,24.55,24.59,249000.0,22.6794,22.6978,22.6425,22.6794,249000.0
2009-12-15 13:05:00,24.59,24.6,24.59,24.59,78000.0,22.6794,22.6886,22.6794,22.6794,78000.0
2009-12-15 13:10:00,24.6,24.6,24.57,24.57,176000.0,22.6886,22.6886,22.661,22.661,176000.0
2009-12-15 13:15:00,24.58,24.59,24.58,24.58,114000.0,22.6702,22.6794,22.6702,22.6702,114000.0
2009-12-15 13:20:00,24.58,24.58,24.57,24.58,147000.0,22.6702,22.6702,22.661,22.6702,147000.0
2009-12-15 13:25:00,24.58,24.58,24.55,24.56,155000.0,22.6702,22.6702,22.6425,22.6517,155000.0
2009-12-15 13:30:00,24.56,24.57,24.54,24.56,230000.0,22.6517,22.661,22.6333,22.6517,230000.0
2009-12-15 13:35:00,24.55,24.59,24.55,24.57,390000.0,22.6425,22.6794,22.6425,22.661,390000.0
2009-12-15 13:40:00,24.57,24.58,24.55,24.57,224000.0,22.661,22.6702,22.6425,22.661,224000.0
2009-12-15 13:45:00,24.57,24.61,24.57,24.6,174000.0,22.661,22.6978,22.661,22.6886,174000.0
2009-12-15 13:50:00,24.6,24.6,24.58,24.6,95000.0,22.6886,22.6886,22.6702,22.6886,95000.0
2009-12-15 13:55:00,24.59,24.6,24.58,24.59,51000.0,22.6794,22.6886,22.6702,22.6794,51000.0
2009-12-15 14:00:00,24.59,24.59,24.56,24.56,180000.0,22.6794,22.6794,22.6517,22.6517,180000.0
2009-12-15 14:05:00,24.57,24.58,24.55,24.55,124000.0,22.661,22.6702,22.6425,22.6425,124000.0
2009-12-15 14:10:00,24.55,24.57,24.55,24.55,84000.0,22.6425,22.661,22.6425,22.6425,84000.0
2009-12-15 14:15:00,24.56,24.56,24.5,24.5,195000.0,22.6517,22.6517,22.5964,22.5964,195000.0
2009-12-15 14:20:00,24.51,24.51,24.47,24.49,218000.0,22.6056,22.6056,22.5687,22.5872,218000.0
2009-12-15 14:25:00,24.49,24.5,24.48,24.49,125000.0,22.5872,22.5964,22.5779,22.5872,125000.0
2009-12-15 14:30:00,24.49,24.52,24.49,24.51,329000.0,22.5872,22.6148,22.5872,22.6056,329000.0
2009-12-15 14:35:00,24.51,24.58,24.51,24.58,246000.0,22.6056,22.6702,22.6056,22.6702,246000.0
2009-12-15 14:40:00,24.58,24.65,24.58,24.61,311000.0,22.6702,22.7347,22.6702,22.6978,311000.0
2009-12-15 14:45:00,24.61,24.63,24.58,24.6,158000.0,22.6978,22.7163,22.6702,22.6886,158000.0
2009-12-15 14:50:00,24.6,24.6,24.58,24.58,110000.0,22.6886,22.6886,22.6702,22.6702,110000.0
2009-12-15 14:55:00,24.58,24.62,24.58,24.62,126000.0,22.6702,22.7071,22.6702,22.7071,126000.0
2009-12-15 15:00:00,24.62,24.62,24.6,24.62,205000.0,22.7071,22.7071,22.6886,22.7071,205000.0
2009-12-15 15:05:00,24.62,24.62,24.61,24.62,51000.0,22.7071,22.7071,22.6978,22.7071,51000.0
2009-12-15 15:10:00,24.62,24.63,24.61,24.62,114000.0,22.7071,22.7163,22.6978,22.7071,114000.0
2009-12-15 15:15:00,24.61,24.63,24.61,24.62,92000.0,22.6978,22.7163,22.6978,22.7071,92000.0
2009-12-15 15:20:00,24.61,24.61,24.56,24.6,119000.0,22.6978,22.6978,22.6517,22.6886,119000.0
2009-12-15 15:25:00,24.59,24.61,24.58,24.59,183000.0,22.6794,22.6978,22.6702,22.6794,183000.0
2009-12-15 15:30:00,24.58,24.59,24.57,24.58,125000.0,22.6702,22.6794,22.661,22.6702,125000.0
2009-12-15 15:35:00,24.59,24.59,24.55,24.59,116000.0,22.6794,22.6794,22.6425,22.6794,116000.0
2009-12-15 15:40:00,24.6,24.6,24.55,24.56,100000.0,22.6886,22.6886,22.6425,22.6517,100000.0
2009-12-15 15:45:00,24.56,24.56,24.51,24.55,320000.0,22.6517,22.6517,22.6056,22.6425,320000.0
2009-12-15 15:50:00,24.55,24.57,24.53,24.56,233000.0,22.6425,22.661,22.6241,22.6517,233000.0
2009-12-15 15:55:00,24.56,24.57,24.54,24.57,415000.0,22.6517,22.661,22.6333,22.661,415000.0
2009-12-16 09:30:00,24.54,24.63,24.5,24.61,320000.0,22.6333,22.7163,22.5964,22.6978,320000.0
2009-12-16 09:35:00,24.6,24.6,24.52,24.53,257000.0,22.6886,22.6886,22.6148,22.6241,257000.0
2009-12-16 09:40:00,24.53,24.67,24.53,24.67,407000.0,22.6241,22.7532,22.6241,22.7532,407000.0
2009-12-16 09:45:00,24.66,24.72,24.62,24.64,330000.0,22.744,22.7993,22.7071,22.7255,330000.0
2009-12-16 09:50:00,24.64,24.67,24.6,24.62,178000.0,22.7255,22.7532,22.6886,22.7071,178000.0
2009-12-16 09:55:00,24.63,24.65,24.6,24.65,88000.0,22.7163,22.7347,22.6886,22.7347,88000.0
2009-12-16 10:00:00,24.65,24.68,24.64,24.67,386000.0,22.7347,22.7624,22.7255,22.7532,386000.0
2009-12-16 10:05:00,24.67,24.68,24.65,24.66,162000.0,22.7532,22.7624,22.7347,22.744,162000.0
2009-12-16 10:10:00,24.66,24.67,24.64,24.66,161000.0,22.744,22.7532,22.7255,22.744,161000.0
2009-12-16 10:15:00,24.66,24.66,24.64,24.65,406000.0,22.744,22.744,22.7255,22.7347,406000.0
2009-12-16 10:20:00,24.66,24.67,24.62,24.62,176000.0,22.744,22.7532,22.7071,22.7071,176000.0
2009-12-16 10:25:00,24.63,24.65,24.62,24.62,140000.0,22.7163,22.7347,22.7071,22.7071,140000.0
2009-12-16 10:30:00,24.63,24.64,24.6,24.64,125000.0,22.7163,22.7255,22.6886,22.7255,125000.0
2009-12-16 10:35:00,24.65,24.65,24.61,24.62,73000.0,22.7347,22.7347,22.6978,22.7071,73000.0
2009-12-16 10:40:00,24.61,24.64,24.61,24.63,146000.0,22.6978,22.7255,22.6978,22.7163,146000.0
2009-12-16 10:45:00,24.62,24.64,24.62,24.63,88000.0,22.7071,22.7255,22.7071,22.7163,88000.0
2009-12-16 10:50:00,24.63,24.65,24.63,24.64,85000.0,22.7163,22.7347,22.7163,22.7255,85000.0
2009-12-16 10:55:00,24.64,24.65,24.63,24.63,203000.0,22.7255,22.7347,22.7163,22.7163,203000.0
2009-12-16 11:00:00,24.63,24.67,24.63,24.67,136000.0,22.7163,22.7532,22.7163,22.7532,136000.0
2009-12-16 11:05:00,24.67,24.68,24.64,24.67,132000.0,22.7532,22.7624,22.7255,22.7532,132000.0
2009-12-16 11:10:00,24.67,24.68,24.65,24.66,77000.0,22.7532,22.7624,22.7347,22.744,77000.0
2009-12-16 11:15:00,24.65,24.66,24.63,24.64,49000.0,22.7347,22.744,22.7163,22.7255,49000.0
2009-12-16 11:20:00,24.64,24.67,24.63,24.66,134000.0,22.7255,22.7532,22.7163,22.744,134000.0
2009-12-16 11:25:00,24.65,24.7,24.64,24.68,117000.0,22.7347,22.7809,22.7255,22.7624,117000.0
2009-12-16 11:30:00,24.68,24.75,24.68,24.75,122000.0,22.7624,22.827,22.7624,22.827,122000.0
2009-12-16 11:35:00,24.75,24.75,24.7,24.72,158000.0,22.827,22.827,22.7809,22.7993,158000.0
2009-12-16 11:40:00,24.73,24.74,24.71,24.72,257000.0,22.8085,22.8177,22.7901,22.7993,257000.0
2009-12-16 11:45:00,24.72,24.76,24.72,24.72,344000.0,22.7993,22.8362,22.7993,22.7993,344000.0
2009-12-16 11:50:00,24.74,24.74,24.72,24.74,43000.0,22.8177,22.8177,22.7993,22.8177,43000.0
2009-12-16 11:55:00,24.74,24.76,24.74,24.74,149000.0,22.8177,22.8362,22.8177,22.8177,149000.0
2009-12-16 12:00:00,24.74,24.77,24.73,24.74,191000.0,22.8177,22.8454,22.8085,22.8177,191000.0
2009-12-16 12:05:00,24.73,24.75,24.73,24.75,110000.0,22.8085,22.827,22.8085,22.827,110000.0
2009-12-16 12:10:00,24.75,24.76,24.73,24.73,237000.0,22.827,22.8362,22.8085,22.8085,237000.0
2009-12-16 12:15:00,24.73,24.73,24.66,24.66,155000.0,22.8085,22.8085,22.744,22.744,155000.0
2009-12-16 12:20:00,24.66,24.66,24.63,24.65,112000.0,22.744,22.744,22.7163,22.7347,112000.0
2009-12-16 12:25:00,24.64,24.67,24.63,24.67,101000.0,22.7255,22.7532,22.7163,22.7532,101000.0
2009-12-16 12:30:00,24.67,24.7,24.67,24.7,94000.0,22.7532,22.7809,22.7532,22.7809,94000.0
2009-12-16 12:35:00,24.69,24.73,24.69,24.72,96000.0,22.7716,22.8085,22.7716,22.7993,96000.0
2009-12-16 12:40:00,24.72,24.73,24.7,24.73,228000.0,22.7993,22.8085,22.7809,22.8085,228000.0
2009-12-16 12:45:00,24.73,24.73,24.7,24.71,213000.0,22.8085,22.8085,22.7809,22.7901,213000.0
2009-12-16 12:50:00,24.71,24.71,24.71,24.71,27000.0,22.7901,22.7901,22.7901,22.7901,27000.0
2009-12-16 12:55:00,24.72,24.72,24.72,24.72,3000.0,22.7993,22.7993,22.7993,22.7993,3000.0
2009-12-16 13:00:00,24.72,24.73,24.71,24.73,47000.0,22.7993,22.8085,22.7901,22.8085,47000.0
2009-12-16 13:05:00,24.73,24.74,24.72,24.73,100000.0,22.8085,22.8177,22.7993,22.8085,100000.0
2009-12-16 13:10:00,24.74,24.75,24.73,24.75,49000.0,22.8177,22.827,22.8085,22.827,49000.0
2009-12-16 13:15:00,24.75,24.75,24.72,24.73,100000.0,22.827,22.827,22.7993,22.8085,100000.0
2009-12-16 13:20:00,24.72,24.75,24.72,24.75,101000.0,22.7993,22.827,22.7993,22.827,101000.0
2009-12-16 13:25:00,24.75,24.77,24.74,24.75,245000.0,22.827,22.8454,22.8177,22.827,245000.0
2009-12-16 13:30:00,24.75,24.76,24.74,24.74,83000.0,22.827,22.8362,22.8177,22.8177,83000.0
2009-12-16 13:35:00,24.75,24.75,24.74,24.74,86000.0,22.827,22.827,22.8177,22.8177,86000.0
2009-12-16 13:40:00,24.74,24.74,24.72,24.73,25000.0,22.8177,22.8177,22.7993,22.8085,25000.0
2009-12-16 13:45:00,24.72,24.73,24.71,24.71,322000.0,22.7993,22.8085,22.7901,22.7901,322000.0
2009-12-16 13:50:00,24.71,24.73,24.71,24.71,68000.0,22.7901,22.8085,22.7901,22.7901,68000.0
2009-12-16 13:55:00,24.7,24.7,24.66,24.67,72000.0,22.7809,22.7809,22.744,22.7532,72000.0
2009-12-16 14:00:00,24.67,24.68,24.65,24.68,113000.0,22.7532,22.7624,22.7347,22.7624,113000.0
2009-12-16 14:05:00,24.68,24.7,24.65,24.66,26000.0,22.7624,22.7809,22.7347,22.744,26000.0
2009-12-16 14:10:00,24.66,24.71,24.65,24.68,53000.0,22.744,22.7901,22.7347,22.7624,53000.0
2009-12-16 14:15:00,24.69,24.69,24.65,24.66,71000.0,22.7716,22.7716,22.7347,22.744,71000.0
2009-12-16 14:20:00,24.66,24.68,24.65,24.68,414000.0,22.744,22.7624,22.7347,22.7624,414000.0
2009-12-16 14:25:00,24.67,24.69,24.65,24.66,182000.0,22.7532,22.7716,22.7347,22.744,182000.0
2009-12-16 14:30:00,24.66,24.66,24.65,24.66,137000.0,22.744,22.744,22.7347,22.744,137000.0
2009-12-16 14:35:00,24.66,24.69,24.65,24.69,109000.0,22.744,22.7716,22.7347,22.7716,109000.0
2009-12-16 14:40:00,24.68,24.68,24.65,24.65,20000.0,22.7624,22.7624,22.7347,22.7347,20000.0
2009-12-16 14:45:00,24.66,24.67,24.66,24.67,72000.0,22.744,22.7532,22.744,22.7532,72000.0
2009-12-16 14:50:00,24.66,24.67,24.65,24.66,107000.0,22.744,22.7532,22.7347,22.744,107000.0
2009-12-16 14:55:00,24.66,24.67,24.65,24.66,197000.0,22.744,22.7532,22.7347,22.744,197000.0
2009-12-16 15:00:00,24.66,24.67,24.65,24.66,319000.0,22.744,22.7532,22.7347,22.744,319000.0
2009-12-16 15:05:00,24.65,24.68,24.61,24.63,315000.0,22.7347,22.7624,22.6978,22.7163,315000.0
2009-12-16 15:10:00,24.64,24.64,24.57,24.59,142000.0,22.7255,22.7255,22.661,22.6794,142000.0
2009-12-16 15:15:00,24.58,24.63,24.56,24.63,112000.0,22.6702,22.7163,22.6517,22.7163,112000.0
2009-12-16 15:20:00,24.63,24.64,24.62,24.63,132000.0,22.7163,22.7255,22.7071,22.7163,132000.0
2009-12-16 15:25:00,24.63,24.64,24.62,24.62,121000.0,22.7163,22.7255,22.7071,22.7071,121000.0
2009-12-16 15:30:00,24.63,24.64,24.62,24.63,270000.0,22.7163,22.7255,22.7071,22.7163,270000.0
2009-12-16 15:35:00,24.63,24.63,24.62,24.63,150000.0,22.7163,22.7163,22.7071,22.7163,150000.0
2009-12-16 15:40:00,24.63,24.64,24.61,24.63,221000.0,22.7163,22.7255,22.6978,22.7163,221000.0
2009-12-16 15:45:00,24.63,24.63,24.61,24.63,358000.0,22.7163,22.7163,22.6978,22.7163,358000.0
2009-12-16 15:50:00,24.63,24.66,24.61,24.65,314000.0,22.7163,22.744,22.6978,22.7347,314000.0
2009-12-16 15:55:00,24.66,24.67,24.64,24.66,368000.0,22.744,22.7532,22.7255,22.744,368000.0
2009-12-17 09:30:00,24.54,24.66,24.5,24.66,272000.0,22.6333,22.744,22.5964,22.744,272000.0
2009-12-17 09:35:00,24.66,24.77,24.66,24.72,198000.0,22.744,22.8454,22.744,22.7993,198000.0
2009-12-17 09:40:00,24.72,24.72,24.68,24.71,78000.0,22.7993,22.7993,22.7624,22.7901,78000.0
2009-12-17 09:45:00,24.69,24.72,24.66,24.72,108000.0,22.7716,22.7993,22.744,22.7993,108000.0
2009-12-17 09:50:00,24.72,24.74,24.69,24.72,133000.0,22.7993,22.8177,22.7716,22.7993,133000.0
2009-12-17 09:55:00,24.72,24.72,24.66,24.69,121000.0,22.7993,22.7993,22.744,22.7716,121000.0
2009-12-17 10:00:00,24.7,24.76,24.7,24.73,185000.0,22.7809,22.8362,22.7809,22.8085,185000.0
2009-12-17 10:05:00,24.74,24.75,24.7,24.74,126000.0,22.8177,22.827,22.7809,22.8177,126000.0
2009-12-17 10:10:00,24.74,24.74,24.56,24.57,317000.0,22.8177,22.8177,22.6517,22.661,317000.0
2009-12-17 10:15:00,24.57,24.65,24.57,24.62,174000.0,22.661,22.7347,22.661,22.7071,174000.0
2009-12-17 10:20:00,24.61,24.67,24.61,24.67,98000.0,22.6978,22.7532,22.6978,22.7532,98000.0
2009-12-17 10:25:00,24.66,24.69,24.65,24.66,65000.0,22.744,22.7716,22.7347,22.744,65000.0
2009-12-17 10:30:00,24.65,24.66,24.65,24.65,121000.0,22.7347,22.744,22.7347,22.7347,121000.0
2009-12-17 10:35:00,24.65,24.67,24.63,24.67,138000.0,22.7347,22.7532,22.7163,22.7532,138000.0
2009-12-17 10:40:00,24.67,24.67,24.64,24.64,76000.0,22.7532,22.7532,22.7255,22.7255,76000.0
2009-12-17 10:45:00,24.64,24.66,24.64,24.66,86000.0,22.7255,22.744,22.7255,22.744,86000.0
2009-12-17 10:50:00,24.66,24.66,24.65,24.66,46000.0,22.744,22.744,22.7347,22.744,46000.0
2009-12-17 10:55:00,24.65,24.7,24.65,24.69,47000.0,22.7347,22.7809,22.7347,22.7716,47000.0
2009-12-17 11:00:00,24.69,24.7,24.67,24.7,96000.0,22.7716,22.7809,22.7532,22.7809,96000.0
2009-12-17 11:05:00,24.7,24.7,24.65,24.65,60000.0,22.7809,22.7809,22.7347,22.7347,60000.0
2009-12-17 11:10:00,24.65,24.67,24.64,24.66,104000.0,22.7347,22.7532,22.7255,22.744,104000.0
2009-12-17 11:15:00,24.67,24.68,24.66,24.67,95000.0,22.7532,22.7624,22.744,22.7532,95000.0
2009-12-17 11:20:00,24.67,24.74,24.67,24.72,218000.0,22.7532,22.8177,22.7532,22.7993,218000.0
2009-12-17 11:25:00,24.73,24.77,24.72,24.75,213000.0,22.8085,22.8454,22.7993,22.827,213000.0
2009-12-17 11:30:00,24.75,24.76,24.72,24.72,99000.0,22.827,22.8362,22.7993,22.7993,99000.0
2009-12-17 11:35:00,24.72,24.74,24.72,24.73,74000.0,22.7993,22.8177,22.7993,22.8085,74000.0
2009-12-17 11:40:00,24.73,24.74,24.71,24.71,94000.0,22.8085,22.8177,22.7901,22.7901,94000.0
2009-12-17 11:45:00,24.72,24.72,24.68,24.7,288000.0,22.7993,22.7993,22.7624,22.7809,288000.0
2009-12-17 11:50:00,24.71,24.72,24.68,24.71,203000.0,22.7901,22.7993,22.7624,22.7901,203000.0
2009-12-17 11:55:00,24.71,24.72,24.68,24.72,858000.0,22.7901,22.7993,22.7624,22.7993,858000.0
2009-12-17 12:00:00,24.71,24.76,24.71,24.75,185000.0,22.7901,22.8362,22.7901,22.827,185000.0
2009-12-17 12:05:00,24.75,24.78,24.74,24.78,88000.0,22.827,22.8546,22.8177,22.8546,88000.0
2009-12-17 12:10:00,24.78,24.82,24.78,24.81,239000.0,22.8546,22.8915,22.8546,22.8823,239000.0
2009-12-17 12:15:00,24.81,24.83,24.8,24.81,157000.0,22.8823,22.9008,22.8731,22.8823,157000.0
2009-12-17 12:20:00,24.82,24.84,24.79,24.83,98000.0,22.8915,22.91,22.8639,22.9008,98000.0
2009-12-17 12:25:00,24.83,24.83,24.81,24.82,60000.0,22.9008,22.9008,22.8823,22.8915,60000.0
2009-12-17 12:30:00,24.82,24.85,24.78,24.79,120000.0,22.8915,22.9192,22.8546,22.8639,120000.0
2009-12-17 12:35:00,24.79,24.79,24.71,24.72,202000.0,22.8639,22.8639,22.7901,22.7993,202000.0
2009-12-17 12:40:00,24.72,24.8,24.71,24.79,184000.0,22.7993,22.8731,22.7901,22.8639,184000.0
2009-12-17 12:45:00,24.77,24.8,24.74,24.8,90000.0,22.8454,22.8731,22.8177,22.8731,90000.0
2009-12-17 12:50:00,24.79,24.84,24.79,24.82,156000.0,22.8639,22.91,22.8639,22.8915,156000.0
2009-12-17 12:55:00,24.82,24.83,24.81,24.82,56000.0,22.8915,22.9008,22.8823,22.8915,56000.0
2009-12-17 13:00:00,24.82,24.84,24.81,24.83,62000.0,22.8915,22.91,22.8823,22.9008,62000.0
2009-12-17 13:05:00,24.82,24.84,24.82,24.84,85000.0,22.8915,22.91,22.8915,22.91,85000.0
2009-12-17 13:10:00,24.84,24.84,24.83,24.84,39000.0,22.91,22.91,22.9008,22.91,39000.0
2009-12-17 13:15:00,24.84,24.85,24.83,24.84,92000.0,22.91,22.9192,22.9008,22.91,92000.0
2009-12-17 13:20:00,24.84,24.84,24.82,24.84,46000.0,22.91,22.91,22.8915,22.91,46000.0
2009-12-17 13:25:00,24.84,24.89,24.84,24.86,144000.0,22.91,22.9561,22.91,22.9284,144000.0
2009-12-17 13:30:00,24.87,24.87,24.85,24.86,51000.0,22.9376,22.9376,22.9192,22.9284,51000.0
2009-12-17 13:35:00,24.86,24.87,24.85,24.85,53000.0,22.9284,22.9376,22.9192,22.9192,53000.0
2009-12-17 13:40:00,24.85,24.87,24.84,24.86,51000.0,22.9192,22.9376,22.91,22.9284,51000.0
2009-12-17 13:45:00,24.86,24.87,24.85,24.85,111000.0,22.9284,22.9376,22.9192,22.9192,111000.0
2009-12-17 13:50:00,24.84,24.87,24.82,24.86,142000.0,22.91,22.9376,22.8915,22.9284,142000.0
2009-12-17 13:55:00,24.85,24.87,24.85,24.87,60000.0,22.9192,22.9376,22.9192,22.9376,60000.0
2009-12-17 14:00:00,24.86,24.88,24.85,24.87,55000.0,22.9284,22.9469,22.9192,22.9376,55000.0
2009-12-17 14:05:00,24.87,24.88,24.86,24.87,91000.0,22.9376,22.9469,22.9284,22.9376,91000.0
2009-12-17 14:10:00,24.87,24.87,24.83,24.85,68000.0,22.9376,22.9376,22.9008,22.9192,68000.0
2009-12-17 14:15:00,24.84,24.87,24.84,24.87,72000.0,22.91,22.9376,22.91,22.9376,72000.0
2009-12-17 14:20:00,24.87,24.88,24.85,24.86,132000.0,22.9376,22.9469,22.9192,22.9284,132000.0
2009-12-17 14:25:00,24.86,24.87,24.85,24.85,83000.0,22.9284,22.9376,22.9192,22.9192,83000.0
2009-12-17 14:30:00,24.86,24.88,24.85,24.87,100000.0,22.9284,22.9469,22.9192,22.9376,100000.0
2009-12-17 14:35:00,24.87,24.89,24.86,24.88,145000.0,22.9376,22.9561,22.9284,22.9469,145000.0
2009-12-17 14:40:00,24.88,24.89,24.85,24.86,157000.0,22.9469,22.9561,22.9192,22.9284,157000.0
2009-12-17 14:45:00,24.86,24.87,24.85,24.85,183000.0,22.9284,22.9376,22.9192,22.9192,183000.0
2009-12-17 14:50:00,24.85,24.88,24.85,24.87,112000.0,22.9192,22.9469,22.9192,22.9376,112000.0
2009-12-17 14:55:00,24.87,24.87,24.86,24.87,98000.0,22.9376,22.9376,22.9284,22.9376,98000.0
2009-12-17 15:00:00,24.86,24.87,24.84,24.86,162000.0,22.9284,22.9376,22.91,22.9284,162000.0
2009-12-17 15:05:00,24.86,24.87,24.86,24.87,108000.0,22.9284,22.9376,22.9284,22.9376,108000.0
2009-12-17 15:10:00,24.87,24.87,24.85,24.85,164000.0,22.9376,22.9376,22.9192,22.9192,164000.0
2009-12-17 15:15:00,24.85,24.88,24.84,24.86,260000.0,22.9192,22.9469,22.91,22.9284,260000.0
2009-12-17 15:20:00,24.86,24.86,24.84,24.86,156000.0,22.9284,22.9284,22.91,22.9284,156000.0
2009-12-17 15:25:00,24.86,24.87,24.85,24.86,165000.0,22.9284,22.9376,22.9192,22.9284,165000.0
2009-12-17 15:30:00,24.86,24.86,24.81,24.82,233000.0,22.9284,22.9284,22.8823,22.8915,233000.0
2009-12-17 15:35:00,24.82,24.83,24.78,24.79,292000.0,22.8915,22.9008,22.8546,22.8639,292000.0
2009-12-17 15:40:00,24.79,24.84,24.79,24.83,299000.0,22.8639,22.91,22.8639,22.9008,299000.0
2009-12-17 15:45:00,24.83,24.84,24.78,24.79,243000.0,22.9008,22.91,22.8546,22.8639,243000.0
2009-12-17 15:50:00,24.8,24.84,24.8,24.84,319000.0,22.8731,22.91,22.8731,22.91,319000.0
2009-12-17 15:55:00,24.83,24.83,24.78,24.8,656000.0,22.9008,22.9008,22.8546,22.8731,656000.0
2009-12-18 09:30:00,24.93,25.0,24.9,24.97,1806000.0,22.993,23.0575,22.9653,23.0299,1806000.0
2009-12-18 09:35:00,24.97,24.98,24.92,24.93,286000.0,23.0299,23.0391,22.9838,22.993,286000.0
2009-12-18 09:40:00,24.95,25.0,24.93,24.99,346000.0,23.0114,23.0575,22.993,23.0483,346000.0
2009-12-18 09:45:00,24.99,25.02,24.93,24.93,536000.0,23.0483,23.076,22.993,22.993,536000.0
2009-12-18 09:50:00,24.94,24.95,24.9,24.91,224000.0,23.0022,23.0114,22.9653,22.9745,224000.0
2009-12-18 09:55:00,24.91,24.96,24.89,24.96,235000.0,22.9745,23.0206,22.9561,23.0206,235000.0
2009-12-18 10:00:00,24.96,25.04,24.96,25.02,468000.0,23.0206,23.0944,23.0206,23.076,468000.0
2009-12-18 10:05:00,25.02,25.07,25.0,25.05,428000.0,23.076,23.1221,23.0575,23.1037,428000.0
2009-12-18 10:10:00,25.05,25.11,25.05,25.11,481000.0,23.1037,23.159,23.1037,23.159,481000.0
2009-12-18 10:15:00,25.11,25.14,25.1,25.12,398000.0,23.159,23.1867,23.1498,23.1682,398000.0
2009-12-18 10:20:00,25.13,25.14,25.09,25.13,192000.0,23.1774,23.1867,23.1405,23.1774,192000.0
2009-12-18 10:25:00,25.14,25.16,25.12,25.16,321000.0,23.1867,23.2051,23.1682,23.2051,321000.0
2009-12-18 10:30:00,25.16,25.17,25.13,25.16,257000.0,23.2051,23.2143,23.1774,23.2051,257000.0
2009-12-18 10:35:00,25.16,25.16,25.14,25.16,169000.0,23.2051,23.2051,23.1867,23.2051,169000.0
2009-12-18 10:40:00,25.16,25.18,25.1,25.1,212000.0,23.2051,23.2236,23.1498,23.1498,212000.0
2009-12-18 10:45:00,25.1,25.13,25.08,25.08,94000.0,23.1498,23.1774,23.1313,23.1313,94000.0
2009-12-18 10:50:00,25.08,25.08,25.03,25.04,191000.0,23.1313,23.1313,23.0852,23.0944,191000.0
2009-12-18 10:55:00,25.05,25.12,25.04,25.12,104000.0,23.1037,23.1682,23.0944,23.1682,104000.0
2009-12-18 11:00:00,25.12,25.15,25.12,25.13,117000.0,23.1682,23.1959,23.1682,23.1774,117000.0
2009-12-18 11:05:00,25.14,25.15,25.1,25.14,178000.0,23.1867,23.1959,23.1498,23.1867,178000.0
2009-12-18 11:10:00,25.14,25.14,25.11,25.11,183000.0,23.1867,23.1867,23.159,23.159,183000.0
2009-12-18 11:15:00,25.13,25.13,25.07,25.1,140000.0,23.1774,23.1774,23.1221,23.1498,140000.0
2009-12-18 11:20:00,25.1,25.12,25.06,25.07,228000.0,23.1498,23.1682,23.1129,23.1221,228000.0
2009-12-18 11:25:00,25.06,25.11,25.06,25.1,71000.0,23.1129,23.159,23.1129,23.1498,71000.0
2009-12-18 11:30:00,25.1,25.1,25.07,25.08,111000.0,23.1498,23.1498,23.1221,23.1313,111000.0
2009-12-18 11:35:00,25.08,25.11,25.06,25.07,159000.0,23.1313,23.159,23.1129,23.1221,159000.0
2009-12-18 11:40:00,25.07,25.08,25.06,25.08,108000.0,23.1221,23.1313,23.1129,23.1313,108000.0
2009-12-18 11:45:00,25.08,25.09,25.06,25.08,125000.0,23.1313,23.1405,23.1129,23.1313,125000.0
2009-12-18 11:50:00,25.08,25.1,25.07,25.08,94000.0,23.1313,23.1498,23.1221,23.1313,94000.0
2009-12-18 11:55:00,25.09,25.14,25.09,25.14,156000.0,23.1405,23.1867,23.1405,23.1867,156000.0
2009-12-18 12:00:00,25.15,25.15,25.12,25.14,161000.0,23.1959,23.1959,23.1682,23.1867,161000.0
2009-12-18 12:05:00,25.14,25.15,25.09,25.11,172000.0,23.1867,23.1959,23.1405,23.159,172000.0
2009-12-18 12:10:00,25.1,25.11,25.09,25.1,238000.0,23.1498,23.159,23.1405,23.1498,238000.0
2009-12-18 12:15:00,25.09,25.1,25.07,25.1,111000.0,23.1405,23.1498,23.1221,23.1498,111000.0
2009-12-18 12:20:00,25.1,25.1,25.08,25.08,115000.0,23.1498,23.1498,23.1313,23.1313,115000.0
2009-12-18 12:25:00,25.08,25.1,25.08,25.09,59000.0,23.1313,23.1498,23.1313,23.1405,59000.0
2009-12-18 12:30:00,25.09,25.12,25.08,25.11,165000.0,23.1405,23.1682,23.1313,23.159,165000.0
2009-12-18 12:35:00,25.1,25.1,25.08,25.09,228000.0,23.1498,23.1498,23.1313,23.1405,228000.0
2009-12-18 12:40:00,25.1,25.15,25.09,25.15,164000.0,23.1498,23.1959,23.1405,23.1959,164000.0
2009-12-18 12:45:00,25.15,25.17,25.14,25.15,209000.0,23.1959,23.2143,23.1867,23.1959,209000.0
2009-12-18 12:50:00,25.16,25.2,25.14,25.19,382000.0,23.2051,23.242,23.1867,23.2328,382000.0
2009-12-18 12:55:00,25.2,25.23,25.2,25.23,368000.0,23.242,23.2697,23.242,23.2697,368000.0
2009-12-18 13:00:00,25.23,25.29,25.23,25.27,464000.0,23.2697,23.325,23.2697,23.3066,464000.0
2009-12-18 13:05:00,25.27,25.29,25.24,25.26,270000.0,23.3066,23.325,23.2789,23.2973,270000.0
2009-12-18 13:10:00,25.26,25.26,25.24,25.26,138000.0,23.2973,23.2973,23.2789,23.2973,138000.0
2009-12-18 13:15:00,25.25,25.27,25.24,25.27,105000.0,23.2881,23.3066,23.2789,23.3066,105000.0
2009-12-18 13:20:00,25.27,25.28,25.24,25.28,107000.0,23.3066,23.3158,23.2789,23.3158,107000.0
2009-12-18 13:25:00,25.28,25.3,25.27,25.3,201000.0,23.3158,23.3342,23.3066,23.3342,201000.0
2009-12-18 13:30:00,25.3,25.31,25.28,25.3,155000.0,23.3342,23.3435,23.3158,23.3342,155000.0
2009-12-18 13:35:00,25.3,25.3,25.28,25.28,137000.0,23.3342,23.3342,23.3158,23.3158,137000.0
2009-12-18 13:40:00,25.28,25.31,25.28,25.3,363000.0,23.3158,23.3435,23.3158,23.3342,363000.0
2009-12-18 13:45:00,25.29,25.31,25.29,25.29,375000.0,23.325,23.3435,23.325,23.325,375000.0
2009-12-18 13:50:00,25.29,25.31,25.29,25.29,290000.0,23.325,23.3435,23.325,23.325,290000.0
2009-12-18 13:55:00,25.3,25.3,25.28,25.29,215000.0,23.3342,23.3342,23.3158,23.325,215000.0
2009-12-18 14:00:00,25.29,25.31,25.28,25.29,411000.0,23.325,23.3435,23.3158,23.325,411000.0
2009-12-18 14:05:00,25.3,25.31,25.29,25.31,288000.0,23.3342,23.3435,23.325,23.3435,288000.0
2009-12-18 14:10:00,25.31,25.32,25.3,25.3,150000.0,23.3435,23.3527,23.3342,23.3342,150000.0
2009-12-18 14:15:00,25.3,25.31,25.29,25.3,224000.0,23.3342,23.3435,23.325,23.3342,224000.0
2009-12-18 14:20:00,25.3,25.31,25.3,25.3,176000.0,23.3342,23.3435,23.3342,23.3342,176000.0
2009-12-18 14:25:00,25.3,25.33,25.29,25.33,204000.0,23.3342,23.3619,23.325,23.3619,204000.0
2009-12-18 14:30:00,25.33,25.38,25.33,25.37,330000.0,23.3619,23.408,23.3619,23.3988,330000.0
2009-12-18 14:35:00,25.37,25.38,25.36,25.37,153000.0,23.3988,23.408,23.3896,23.3988,153000.0
2009-12-18 14:40:00,25.37,25.42,25.36,25.41,275000.0,23.3988,23.4449,23.3896,23.4357,275000.0
2009-12-18 14:45:00,25.41,25.42,25.36,25.37,165000.0,23.4357,23.4449,23.3896,23.3988,165000.0
2009-12-18 14:50:00,25.36,25.42,25.36,25.42,126000.0,23.3896,23.4449,23.3896,23.4449,126000.0
2009-12-18 14:55:00,25.42,25.47,25.41,25.47,378000.0,23.4449,23.491,23.4357,23.491,378000.0
2009-12-18 15:00:00,25.46,25.51,25.46,25.5,387000.0,23.4818,23.5279,23.4818,23.5187,387000.0
2009-12-18 15:05:00,25.5,25.53,25.49,25.49,239000.0,23.5187,23.5464,23.5095,23.5095,239000.0
2009-12-18 15:10:00,25.49,25.51,25.48,25.48,187000.0,23.5095,23.5279,23.5002,23.5002,187000.0
2009-12-18 15:15:00,25.48,25.55,25.48,25.55,232000.0,23.5002,23.5648,23.5002,23.5648,232000.0
2009-12-18 15:20:00,25.55,25.55,25.48,25.49,298000.0,23.5648,23.5648,23.5002,23.5095,298000.0
2009-12-18 15:25:00,25.49,25.5,25.4,25.41,528000.0,23.5095,23.5187,23.4265,23.4357,528000.0
2009-12-18 15:30:00,25.41,25.46,25.38,25.4,256000.0,23.4357,23.4818,23.408,23.4265,256000.0
2009-12-18 15:35:00,25.4,25.45,25.4,25.44,182000.0,23.4265,23.4726,23.4265,23.4634,182000.0
2009-12-18 15:40:00,25.44,25.5,25.42,25.5,339000.0,23.4634,23.5187,23.4449,23.5187,339000.0
2009-12-18 15:45:00,25.5,25.53,25.47,25.53,407000.0,23.5187,23.5464,23.491,23.5464,407000.0
2009-12-18 15:50:00,25.53,25.53,25.47,25.48,546000.0,23.5464,23.5464,23.491,23.5002,546000.0
2009-12-18 15:55:00,25.47,25.57,25.46,25.57,1088000.0,23.491,23.5833,23.4818,23.5833,1088000.0
2009-12-21 09:30:00,25.6,25.63,25.5,25.59,260000.0,23.6109,23.6386,23.5187,23.6017,260000.0
2009-12-21 09:35:00,25.61,25.63,25.58,25.6,228000.0,23.6201,23.6386,23.5925,23.6109,228000.0
2009-12-21 09:40:00,25.6,25.61,25.56,25.58,268000.0,23.6109,23.6201,23.574,23.5925,268000.0
2009-12-21 09:45:00,25.59,25.6,25.54,25.54,226000.0,23.6017,23.6109,23.5556,23.5556,226000.0
2009-12-21 09:50:00,25.54,25.65,25.54,25.6,257000.0,23.5556,23.657,23.5556,23.6109,257000.0
2009-12-21 09:55:00,25.61,25.61,25.54,25.56,209000.0,23.6201,23.6201,23.5556,23.574,209000.0
2009-12-21 10:00:00,25.56,25.58,25.48,25.52,271000.0,23.574,23.5925,23.5002,23.5371,271000.0
2009-12-21 10:05:00,25.51,25.51,25.46,25.47,258000.0,23.5279,23.5279,23.4818,23.491,258000.0
2009-12-21 10:10:00,25.46,25.46,25.37,25.43,504000.0,23.4818,23.4818,23.3988,23.4541,504000.0
2009-12-21 10:15:00,25.43,25.5,25.41,25.41,268000.0,23.4541,23.5187,23.4357,23.4357,268000.0
2009-12-21 10:20:00,25.42,25.45,25.39,25.41,127000.0,23.4449,23.4726,23.4172,23.4357,127000.0
2009-12-21 10:25:00,25.42,25.48,25.37,25.48,370000.0,23.4449,23.5002,23.3988,23.5002,370000.0
2009-12-21 10:30:00,25.47,25.57,25.45,25.57,201000.0,23.491,23.5833,23.4726,23.5833,201000.0
2009-12-21 10:35:00,25.57,25.64,25.55,25.64,188000.0,23.5833,23.6478,23.5648,23.6478,188000.0
2009-12-21 10:40:00,25.64,25.64,25.59,25.62,200000.0,23.6478,23.6478,23.6017,23.6294,200000.0
2009-12-21 10:45:00,25.63,25.64,25.56,25.58,80000.0,23.6386,23.6478,23.574,23.5925,80000.0
2009-12-21 10:50:00,25.54,25.56,25.52,25.53,82000.0,23.5556,23.574,23.5371,23.5464,82000.0
2009-12-21 10:55:00,25.53,25.55,25.52,25.54,59000.0,23.5464,23.5648,23.5371,23.5556,59000.0
2009-12-21 11:00:00,25.54,25.54,25.51,25.51,37000.0,23.5556,23.5556,23.5279,23.5279,37000.0
2009-12-21 11:05:00,25.51,25.53,25.47,25.47,52000.0,23.5279,23.5464,23.491,23.491,52000.0
2009-12-21 11:10:00,25.49,25.5,25.46,25.48,94000.0,23.5095,23.5187,23.4818,23.5002,94000.0
2009-12-21 11:15:00,25.48,25.51,25.48,25.5,52000.0,23.5002,23.5279,23.5002,23.5187,52000.0
2009-12-21 11:20:00,25.49,25.5,25.48,25.49,55000.0,23.5095,23.5187,23.5002,23.5095,55000.0
2009-12-21 11:25:00,25.48,25.49,25.47,25.49,106000.0,23.5002,23.5095,23.491,23.5095,106000.0
2009-12-21 11:30:00,25.48,25.52,25.47,25.51,78000.0,23.5002,23.5371,23.491,23.5279,78000.0
2009-12-21 11:35:00,25.51,25.51,25.49,25.5,53000.0,23.5279,23.5279,23.5095,23.5187,53000.0
2009-12-21 11:40:00,25.5,25.5,25.48,25.48,58000.0,23.5187,23.5187,23.5002,23.5002,58000.0
2009-12-21 11:45:00,25.48,25.48,25.45,25.47,158000.0,23.5002,23.5002,23.4726,23.491,158000.0
2009-12-21 11:50:00,25.47,25.47,25.45,25.47,85000.0,23.491,23.491,23.4726,23.491,85000.0
2009-12-21 11:55:00,25.47,25.47,25.45,25.45,37000.0,23.491,23.491,23.4726,23.4726,37000.0
2009-12-21 12:00:00,25.45,25.47,25.45,25.46,52000.0,23.4726,23.491,23.4726,23.4818,52000.0
2009-12-21 12:05:00,25.46,25.52,25.45,25.51,101000.0,23.4818,23.5371,23.4726,23.5279,101000.0
2009-12-21 12:10:00,25.51,25.52,25.48,25.48,28000.0,23.5279,23.5371,23.5002,23.5002,28000.0
2009-12-21 12:15:00,25.48,25.5,25.48,25.5,41000.0,23.5002,23.5187,23.5002,23.5187,41000.0
2009-12-21 12:20:00,25.5,25.5,25.47,25.48,65000.0,23.5187,23.5187,23.491,23.5002,65000.0
2009-12-21 12:25:00,25.47,25.48,25.46,25.47,83000.0,23.491,23.5002,23.4818,23.491,83000.0
2009-12-21 12:30:00,25.47,25.51,25.47,25.49,50000.0,23.491,23.5279,23.491,23.5095,50000.0
2009-12-21 12:35:00,25.49,25.53,25.49,25.52,62000.0,23.5095,23.5464,23.5095,23.5371,62000.0
2009-12-21 12:40:00,25.52,25.52,25.5,25.5,22000.0,23.5371,23.5371,23.5187,23.5187,22000.0
2009-12-21 12:45:00,25.5,25.51,25.48,25.5,32000.0,23.5187,23.5279,23.5002,23.5187,32000.0
2009-12-21 12:50:00,25.49,25.49,25.48,25.48,20000.0,23.5095,23.5095,23.5002,23.5002,20000.0
2009-12-21 12:55:00,25.48,25.48,25.47,25.47,18000.0,23.5002,23.5002,23.491,23.491,18000.0
2009-12-21 13:00:00,25.47,25.48,25.47,25.47,44000.0,23.491,23.5002,23.491,23.491,44000.0
2009-12-21 13:05:00,25.47,25.48,25.46,25.48,60000.0,23.491,23.5002,23.4818,23.5002,60000.0
2009-12-21 13:10:00,25.47,25.49,25.47,25.47,33000.0,23.491,23.5095,23.491,23.491,33000.0
2009-12-21 13:15:00,25.48,25.48,25.46,25.47,39000.0,23.5002,23.5002,23.4818,23.491,39000.0
2009-12-21 13:20:00,25.47,25.52,25.47,25.51,55000.0,23.491,23.5371,23.491,23.5279,55000.0
2009-12-21 13:25:00,25.52,25.52,25.49,25.5,27000.0,23.5371,23.5371,23.5095,23.5187,27000.0
2009-12-21 13:30:00,25.5,25.53,25.49,25.5,90000.0,23.5187,23.5464,23.5095,23.5187,90000.0
2009-12-21 13:35:00,25.5,25.5,25.48,25.5,49000.0,23.5187,23.5187,23.5002,23.5187,49000.0
2009-12-21 13:40:00,25.5,25.52,25.48,25.48,92000.0,23.5187,23.5371,23.5002,23.5002,92000.0
2009-12-21 13:45:00,25.5,25.52,25.49,25.51,93000.0,23.5187,23.5371,23.5095,23.5279,93000.0
2009-12-21 13:50:00,25.5,25.5,25.49,25.49,27000.0,23.5187,23.5187,23.5095,23.5095,27000.0
2009-12-21 13:55:00,25.49,25.5,25.48,25.5,55000.0,23.5095,23.5187,23.5002,23.5187,55000.0
2009-12-21 14:00:00,25.5,25.53,25.48,25.52,120000.0,23.5187,23.5464,23.5002,23.5371,120000.0
2009-12-21 14:05:00,25.52,25.55,25.51,25.55,45000.0,23.5371,23.5648,23.5279,23.5648,45000.0
2009-12-21 14:10:00,25.54,25.6,25.54,25.59,133000.0,23.5556,23.6109,23.5556,23.6017,133000.0
2009-12-21 14:15:00,25.6,25.6,25.57,25.57,90000.0,23.6109,23.6109,23.5833,23.5833,90000.0
2009-12-21 14:20:00,25.56,25.57,25.54,25.57,80000.0,23.574,23.5833,23.5556,23.5833,80000.0
2009-12-21 14:25:00,25.57,25.58,25.56,25.57,44000.0,23.5833,23.5925,23.574,23.5833,44000.0
2009-12-21 14:30:00,25.58,25.59,25.58,25.58,31000.0,23.5925,23.6017,23.5925,23.5925,31000.0
2009-12-21 14:35:00,25.57,25.57,25.56,25.56,32000.0,23.5833,23.5833,23.574,23.574,32000.0
2009-12-21 14:40:00,25.56,25.56,25.53,25.56,28000.0,23.574,23.574,23.5464,23.574,28000.0
2009-12-21 14:45:00,25.55,25.55,25.53,25.54,19000.0,23.5648,23.5648,23.5464,23.5556,19000.0
2009-12-21 14:50:00,25.54,25.54,25.52,25.53,59000.0,23.5556,23.5556,23.5371,23.5464,59000.0
2009-12-21 14:55:00,25.54,25.54,25.51,25.52,85000.0,23.5556,23.5556,23.5279,23.5371,85000.0
2009-12-21 15:00:00,25.52,25.53,25.51,25.51,42000.0,23.5371,23.5464,23.5279,23.5279,42000.0
2009-12-21 15:05:00,25.51,25.53,25.51,25.53,54000.0,23.5279,23.5464,23.5279,23.5464,54000.0
2009-12-21 15:10:00,25.53,25.54,25.51,25.53,34000.0,23.5464,23.5556,23.5279,23.5464,34000.0
2009-12-21 15:15:00,25.53,25.53,25.5,25.51,147000.0,23.5464,23.5464,23.5187,23.5279,147000.0
2009-12-21 15:20:00,25.51,25.55,25.51,25.53,59000.0,23.5279,23.5648,23.5279,23.5464,59000.0
2009-12-21 15:25:00,25.53,25.54,25.5,25.51,103000.0,23.5464,23.5556,23.5187,23.5279,103000.0
2009-12-21 15:30:00,25.51,25.54,25.51,25.53,190000.0,23.5279,23.5556,23.5279,23.5464,190000.0
2009-12-21 15:35:00,25.53,25.58,25.53,25.58,104000.0,23.5464,23.5925,23.5464,23.5925,104000.0
2009-12-21 15:40:00,25.58,25.58,25.53,25.54,133000.0,23.5925,23.5925,23.5464,23.5556,133000.0
2009-12-21 15:45:00,25.54,25.56,25.54,25.55,145000.0,23.5556,23.574,23.5556,23.5648,145000.0
2009-12-21 15:50:00,25.55,25.56,25.54,25.54,356000.0,23.5648,23.574,23.5556,23.5556,356000.0
2009-12-21 15:55:00,25.54,25.57,25.52,25.56,479000.0,23.5556,23.5833,23.5371,23.574,479000.0
2009-12-22 09:30:00,25.58,25.61,25.51,25.55,137000.0,23.5925,23.6201,23.5279,23.5648,137000.0
2009-12-22 09:35:00,25.56,25.72,25.55,25.64,136000.0,23.574,23.7216,23.5648,23.6478,136000.0
2009-12-22 09:40:00,25.64,25.72,25.61,25.72,202000.0,23.6478,23.7216,23.6201,23.7216,202000.0
2009-12-22 09:45:00,25.72,25.74,25.67,25.73,218000.0,23.7216,23.74,23.6755,23.7308,218000.0
2009-12-22 09:50:00,25.72,25.77,25.68,25.68,143000.0,23.7216,23.7677,23.6847,23.6847,143000.0
2009-12-22 09:55:00,25.7,25.75,25.69,25.73,55000.0,23.7032,23.7493,23.6939,23.7308,55000.0
2009-12-22 10:00:00,25.75,25.77,25.71,25.73,108000.0,23.7493,23.7677,23.7124,23.7308,108000.0
2009-12-22 10:05:00,25.73,25.77,25.71,25.74,306000.0,23.7308,23.7677,23.7124,23.74,306000.0
2009-12-22 10:10:00,25.76,25.79,25.74,25.79,120000.0,23.7585,23.7862,23.74,23.7862,120000.0
2009-12-22 10:15:00,25.79,25.79,25.73,25.75,193000.0,23.7862,23.7862,23.7308,23.7493,193000.0
2009-12-22 10:20:00,25.73,25.8,25.73,25.79,257000.0,23.7308,23.7954,23.7308,23.7862,257000.0
2009-12-22 10:25:00,25.79,25.82,25.77,25.8,306000.0,23.7862,23.8138,23.7677,23.7954,306000.0
2009-12-22 10:30:00,25.8,25.8,25.76,25.79,64000.0,23.7954,23.7954,23.7585,23.7862,64000.0
2009-12-22 10:35:00,25.79,25.8,25.77,25.77,86000.0,23.7862,23.7954,23.7677,23.7677,86000.0
2009-12-22 10:40:00,25.77,25.78,25.76,25.76,96000.0,23.7677,23.7769,23.7585,23.7585,96000.0
2009-12-22 10:45:00,25.76,25.78,25.69,25.71,184000.0,23.7585,23.7769,23.6939,23.7124,184000.0
2009-12-22 10:50:00,25.72,25.77,25.7,25.77,103000.0,23.7216,23.7677,23.7032,23.7677,103000.0
2009-12-22 10:55:00,25.76,25.8,25.76,25.79,83000.0,23.7585,23.7954,23.7585,23.7862,83000.0
2009-12-22 11:00:00,25.76,25.78,25.65,25.65,161000.0,23.7585,23.7769,23.657,23.657,161000.0
2009-12-22 11:05:00,25.66,25.66,25.5,25.5,274000.0,23.6663,23.6663,23.5187,23.5187,274000.0
2009-12-22 11:10:00,25.5,25.57,25.5,25.57,126000.0,23.5187,23.5833,23.5187,23.5833,126000.0
2009-12-22 11:15:00,25.56,25.59,25.56,25.59,101000.0,23.574,23.6017,23.574,23.6017,101000.0
2009-12-22 11:20:00,25.59,25.59,25.52,25.52,86000.0,23.6017,23.6017,23.5371,23.5371,86000.0
2009-12-22 11:25:00,25.52,25.56,25.51,25.54,103000.0,23.5371,23.574,23.5279,23.5556,103000.0
2009-12-22 11:30:00,25.53,25.59,25.53,25.58,77000.0,23.5464,23.6017,23.5464,23.5925,77000.0
2009-12-22 11:35:00,25.57,25.59,25.54,25.59,50000.0,23.5833,23.6017,23.5556,23.6017,50000.0
2009-12-22 11:40:00,25.57,25.59,25.56,25.56,34000.0,23.5833,23.6017,23.574,23.574,34000.0
2009-12-22 11:45:00,25.56,25.58,25.54,25.58,90000.0,23.574,23.5925,23.5556,23.5925,90000.0
2009-12-22 11:50:00,25.58,25.6,25.56,25.56,41000.0,23.5925,23.6109,23.574,23.574,41000.0
2009-12-22 11:55:00,25.56,25.56,25.53,25.54,31000.0,23.574,23.574,23.5464,23.5556,31000.0
2009-12-22 12:00:00,25.54,25.56,25.53,25.55,61000.0,23.5556,23.574,23.5464,23.5648,61000.0
2009-12-22 12:05:00,25.55,25.57,25.55,25.55,30000.0,23.5648,23.5833,23.5648,23.5648,30000.0
2009-12-22 12:10:00,25.56,25.59,25.55,25.59,53000.0,23.574,23.6017,23.5648,23.6017,53000.0
2009-12-22 12:15:00,25.59,25.61,25.58,25.59,43000.0,23.6017,23.6201,23.5925,23.6017,43000.0
2009-12-22 12:20:00,25.58,25.59,25.56,25.59,32000.0,23.5925,23.6017,23.574,23.6017,32000.0
2009-12-22 12:25:00,25.59,25.6,25.57,25.58,33000.0,23.6017,23.6109,23.5833,23.5925,33000.0
2009-12-22 12:30:00,25.59,25.62,25.59,25.61,20000.0,23.6017,23.6294,23.6017,23.6201,20000.0
2009-12-22 12:35:00,25.61,25.61,25.6,25.6,23000.0,23.6201,23.6201,23.6109,23.6109,23000.0
2009-12-22 12:40:00,25.6,25.61,25.58,25.59,44000.0,23.6109,23.6201,23.5925,23.6017,44000.0
2009-12-22 12:45:00,25.59,25.59,25.58,25.59,7000.0,23.6017,23.6017,23.5925,23.6017,7000.0
2009-12-22 12:50:00,25.6,25.6,25.58,25.6,55000.0,23.6109,23.6109,23.5925,23.6109,55000.0
2009-12-22 12:55:00,25.59,25.6,25.56,25.56,67000.0,23.6017,23.6109,23.574,23.574,67000.0
2009-12-22 13:00:00,25.57,25.58,25.55,25.57,32000.0,23.5833,23.5925,23.5648,23.5833,32000.0
2009-12-22 13:05:00,25.58,25.59,25.56,25.57,26000.0,23.5925,23.6017,23.574,23.5833,26000.0
2009-12-22 13:10:00,25.57,25.59,25.57,25.59,43000.0,23.5833,23.6017,23.5833,23.6017,43000.0
2009-12-22 13:15:00,25.58,25.58,25.57,25.57,42000.0,23.5925,23.5925,23.5833,23.5833,42000.0
2009-12-22 13:20:00,25.57,25.57,25.54,25.54,33000.0,23.5833,23.5833,23.5556,23.5556,33000.0
2009-12-22 13:25:00,25.54,25.56,25.54,25.55,28000.0,23.5556,23.574,23.5556,23.5648,28000.0
2009-12-22 13:30:00,25.55,25.57,25.54,25.55,32000.0,23.5648,23.5833,23.5556,23.5648,32000.0
2009-12-22 13:35:00,25.56,25.57,25.55,25.57,52000.0,23.574,23.5833,23.5648,23.5833,52000.0
2009-12-22 13:40:00,25.56,25.56,25.55,25.55,43000.0,23.574,23.574,23.5648,23.5648,43000.0
2009-12-22 13:45:00,25.56,25.58,25.55,25.57,79000.0,23.574,23.5925,23.5648,23.5833,79000.0
2009-12-22 13:50:00,25.58,25.61,25.57,25.6,94000.0,23.5925,23.6201,23.5833,23.6109,94000.0
2009-12-22 13:55:00,25.6,25.6,25.57,25.59,53000.0,23.6109,23.6109,23.5833,23.6017,53000.0
2009-12-22 14:00:00,25.59,25.63,25.58,25.61,148000.0,23.6017,23.6386,23.5925,23.6201,148000.0
2009-12-22 14:05:00,25.61,25.61,25.6,25.6,22000.0,23.6201,23.6201,23.6109,23.6109,22000.0
2009-12-22 14:10:00,25.6,25.62,25.59,25.62,51000.0,23.6109,23.6294,23.6017,23.6294,51000.0
2009-12-22 14:15:00,25.61,25.62,25.58,25.59,141000.0,23.6201,23.6294,23.5925,23.6017,141000.0
2009-12-22 14:20:00,25.58,25.59,25.55,25.56,49000.0,23.5925,23.6017,23.5648,23.574,49000.0
2009-12-22 14:25:00,25.56,25.57,25.54,25.57,77000.0,23.574,23.5833,23.5556,23.5833,77000.0
2009-12-22 14:30:00,25.57,25.59,25.57,25.59,23000.0,23.5833,23.6017,23.5833,23.6017,23000.0
2009-12-22 14:35:00,25.59,25.61,25.58,25.61,62000.0,23.6017,23.6201,23.5925,23.6201,62000.0
2009-12-22 14:40:00,25.6,25.63,25.58,25.59,101000.0,23.6109,23.6386,23.5925,23.6017,101000.0
2009-12-22 14:45:00,25.59,25.6,25.59,25.6,29000.0,23.6017,23.6109,23.6017,23.6109,29000.0
2009-12-22 14:50:00,25.6,25.68,25.6,25.66,198000.0,23.6109,23.6847,23.6109,23.6663,198000.0
2009-12-22 14:55:00,25.67,25.67,25.63,25.63,95000.0,23.6755,23.6755,23.6386,23.6386,95000.0
2009-12-22 15:00:00,25.63,25.64,25.61,25.63,113000.0,23.6386,23.6478,23.6201,23.6386,113000.0
2009-12-22 15:05:00,25.62,25.63,25.6,25.61,139000.0,23.6294,23.6386,23.6109,23.6201,139000.0
2009-12-22 15:10:00,25.61,25.64,25.61,25.62,248000.0,23.6201,23.6478,23.6201,23.6294,248000.0
2009-12-22 15:15:00,25.62,25.65,25.62,25.63,128000.0,23.6294,23.657,23.6294,23.6386,128000.0
2009-12-22 15:20:00,25.62,25.62,25.59,25.59,105000.0,23.6294,23.6294,23.6017,23.6017,105000.0
2009-12-22 15:25:00,25.58,25.59,25.58,25.58,74000.0,23.5925,23.6017,23.5925,23.5925,74000.0
2009-12-22 15:30:00,25.58,25.59,25.54,25.55,197000.0,23.5925,23.6017,23.5556,23.5648,197000.0
2009-12-22 15:35:00,25.55,25.56,25.53,25.56,150000.0,23.5648,23.574,23.5464,23.574,150000.0
2009-12-22 15:40:00,25.57,25.59,25.56,25.57,152000.0,23.5833,23.6017,23.574,23.5833,152000.0
2009-12-22 15:45:00,25.57,25.59,25.56,25.57,201000.0,23.5833,23.6017,23.574,23.5833,201000.0
2009-12-22 15:50:00,25.57,25.58,25.54,25.56,203000.0,23.5833,23.5925,23.5556,23.574,203000.0
2009-12-22 15:55:00,25.56,25.57,25.53,25.54,397000.0,23.574,23.5833,23.5464,23.5556,397000.0
2009-12-23 09:30:00,25.6,25.67,25.6,25.65,130000.0,23.6109,23.6755,23.6109,23.657,130000.0
2009-12-23 09:35:00,25.65,25.67,25.63,25.65,105000.0,23.657,23.6755,23.6386,23.657,105000.0
2009-12-23 09:40:00,25.64,25.67,25.6,25.67,52000.0,23.6478,23.6755,23.6109,23.6755,52000.0
2009-12-23 09:45:00,25.66,25.68,25.57,25.57,104000.0,23.6663,23.6847,23.5833,23.5833,104000.0
2009-12-23 09:50:00,25.58,25.59,25.5,25.5,135000.0,23.5925,23.6017,23.5187,23.5187,135000.0
2009-12-23 09:55:00,25.51,25.54,25.48,25.53,175000.0,23.5279,23.5556,23.5002,23.5464,175000.0
2009-12-23 10:00:00,25.52,25.53,25.48,25.49,184000.0,23.5371,23.5464,23.5002,23.5095,184000.0
2009-12-23 10:05:00,25.48,25.51,25.48,25.51,192000.0,23.5002,23.5279,23.5002,23.5279,192000.0
2009-12-23 10:10:00,25.5,25.5,25.44,25.5,347000.0,23.5187,23.5187,23.4634,23.5187,347000.0
2009-12-23 10:15:00,25.49,25.5,25.47,25.47,131000.0,23.5095,23.5187,23.491,23.491,131000.0
2009-12-23 10:20:00,25.47,25.49,25.43,25.46,213000.0,23.491,23.5095,23.4541,23.4818,213000.0
2009-12-23 10:25:00,25.45,25.48,25.41,25.48,293000.0,23.4726,23.5002,23.4357,23.5002,293000.0
2009-12-23 10:30:00,25.48,25.5,25.46,25.47,95000.0,23.5002,23.5187,23.4818,23.491,95000.0
2009-12-23 10:35:00,25.48,25.48,25.45,25.47,96000.0,23.5002,23.5002,23.4726,23.491,96000.0
2009-12-23 10:40:00,25.47,25.52,25.46,25.48,274000.0,23.491,23.5371,23.4818,23.5002,274000.0
2009-12-23 10:45:00,25.47,25.5,25.45,25.5,142000.0,23.491,23.5187,23.4726,23.5187,142000.0
2009-12-23 10:50:00,25.48,25.51,25.46,25.46,68000.0,23.5002,23.5279,23.4818,23.4818,68000.0
2009-12-23 10:55:00,25.46,25.47,25.4,25.42,71000.0,23.4818,23.491,23.4265,23.4449,71000.0
2009-12-23 11:00:00,25.42,25.42,25.38,25.42,137000.0,23.4449,23.4449,23.408,23.4449,137000.0
2009-12-23 11:05:00,25.4,25.43,25.4,25.42,56000.0,23.4265,23.4541,23.4265,23.4449,56000.0
2009-12-23 11:10:00,25.41,25.46,25.41,25.45,78000.0,23.4357,23.4818,23.4357,23.4726,78000.0
2009-12-23 11:15:00,25.45,25.49,25.44,25.47,153000.0,23.4726,23.5095,23.4634,23.491,153000.0
2009-12-23 11:20:00,25.47,25.51,25.47,25.51,77000.0,23.491,23.5279,23.491,23.5279,77000.0
2009-12-23 11:25:00,25.51,25.54,25.51,25.52,92000.0,23.5279,23.5556,23.5279,23.5371,92000.0
2009-12-23 11:30:00,25.52,25.52,25.5,25.51,75000.0,23.5371,23.5371,23.5187,23.5279,75000.0
2009-12-23 11:35:00,25.51,25.52,25.51,25.52,38000.0,23.5279,23.5371,23.5279,23.5371,38000.0
2009-12-23 11:40:00,25.51,25.55,25.51,25.53,225000.0,23.5279,23.5648,23.5279,23.5464,225000.0
2009-12-23 11:45:00,25.53,25.54,25.53,25.54,55000.0,23.5464,23.5556,23.5464,23.5556,55000.0
2009-12-23 11:50:00,25.53,25.55,25.53,25.54,31000.0,23.5464,23.5648,23.5464,23.5556,31000.0
2009-12-23 11:55:00,25.53,25.57,25.53,25.57,127000.0,23.5464,23.5833,23.5464,23.5833,127000.0
2009-12-23 12:00:00,25.57,25.59,25.57,25.58,60000.0,23.5833,23.6017,23.5833,23.5925,60000.0
2009-12-23 12:05:00,25.6,25.6,25.59,25.6,15000.0,23.6109,23.6109,23.6017,23.6109,15000.0
2009-12-23 12:10:00,25.6,25.62,25.6,25.62,65000.0,23.6109,23.6294,23.6109,23.6294,65000.0
2009-12-23 12:15:00,25.61,25.63,25.6,25.61,47000.0,23.6201,23.6386,23.6109,23.6201,47000.0
2009-12-23 12:20:00,25.61,25.64,25.61,25.64,63000.0,23.6201,23.6478,23.6201,23.6478,63000.0
2009-12-23 12:25:00,25.63,25.71,25.63,25.71,107000.0,23.6386,23.7124,23.6386,23.7124,107000.0
2009-12-23 12:30:00,25.7,25.7,25.69,25.7,61000.0,23.7032,23.7032,23.6939,23.7032,61000.0
2009-12-23 12:35:00,25.7,25.75,25.69,25.74,105000.0,23.7032,23.7493,23.6939,23.74,105000.0
2009-12-23 12:40:00,25.75,25.76,25.73,25.75,86000.0,23.7493,23.7585,23.7308,23.7493,86000.0
2009-12-23 12:45:00,25.75,25.76,25.74,25.75,65000.0,23.7493,23.7585,23.74,23.7493,65000.0
2009-12-23 12:50:00,25.75,25.76,25.73,25.75,97000.0,23.7493,23.7585,23.7308,23.7493,97000.0
2009-12-23 12:55:00,25.74,25.75,25.72,25.74,43000.0,23.74,23.7493,23.7216,23.74,43000.0
2009-12-23 13:00:00,25.74,25.75,25.73,25.73,22000.0,23.74,23.7493,23.7308,23.7308,22000.0
2009-12-23 13:05:00,25.74,25.75,25.7,25.7,83000.0,23.74,23.7493,23.7032,23.7032,83000.0
2009-12-23 13:10:00,25.69,25.69,25.65,25.65,35000.0,23.6939,23.6939,23.657,23.657,35000.0
2009-12-23 13:15:00,25.67,25.7,25.67,25.69,100000.0,23.6755,23.7032,23.6755,23.6939,100000.0
2009-12-23 13:20:00,25.68,25.7,25.68,25.7,23000.0,23.6847,23.7032,23.6847,23.7032,23000.0
2009-12-23 13:25:00,25.7,25.7,25.69,25.69,30000.0,23.7032,23.7032,23.6939,23.6939,30000.0
2009-12-23 13:30:00,25.69,25.71,25.69,25.69,40000.0,23.6939,23.7124,23.6939,23.6939,40000.0
2009-12-23 13:35:00,25.68,25.68,25.67,25.68,7000.0,23.6847,23.6847,23.6755,23.6847,7000.0
2009-12-23 13:40:00,25.68,25.68,25.67,25.67,19000.0,23.6847,23.6847,23.6755,23.6755,19000.0
2009-12-23 13:45:00,25.67,25.69,25.67,25.68,14000.0,23.6755,23.6939,23.6755,23.6847,14000.0
2009-12-23 13:50:00,25.67,25.67,25.67,25.67,21000.0,23.6755,23.6755,23.6755,23.6755,21000.0
2009-12-23 13:55:00,25.66,25.67,25.66,25.66,19000.0,23.6663,23.6755,23.6663,23.6663,19000.0
2009-12-23 14:00:00,25.66,25.69,25.66,25.67,44000.0,23.6663,23.6939,23.6663,23.6755,44000.0
2009-12-23 14:05:00,25.67,25.69,25.66,25.67,28000.0,23.6755,23.6939,23.6663,23.6755,28000.0
2009-12-23 14:10:00,25.67,25.69,25.63,25.67,53000.0,23.6755,23.6939,23.6386,23.6755,53000.0
2009-12-23 14:15:00,25.67,25.7,25.67,25.69,16000.0,23.6755,23.7032,23.6755,23.6939,16000.0
2009-12-23 14:20:00,25.67,25.69,25.67,25.69,7000.0,23.6755,23.6939,23.6755,23.6939,7000.0
2009-12-23 14:25:00,25.69,25.7,25.68,25.69,27000.0,23.6939,23.7032,23.6847,23.6939,27000.0
2009-12-23 14:30:00,25.69,25.69,25.68,25.68,26000.0,23.6939,23.6939,23.6847,23.6847,26000.0
2009-12-23 14:35:00,25.68,25.68,25.65,25.66,25000.0,23.6847,23.6847,23.657,23.6663,25000.0
2009-12-23 14:40:00,25.66,25.7,25.66,25.69,57000.0,23.6663,23.7032,23.6663,23.6939,57000.0
2009-12-23 14:45:00,25.7,25.7,25.68,25.68,50000.0,23.7032,23.7032,23.6847,23.6847,50000.0
2009-12-23 14:50:00,25.68,25.69,25.68,25.69,49000.0,23.6847,23.6939,23.6847,23.6939,49000.0
2009-12-23 14:55:00,25.69,25.69,25.68,25.69,82000.0,23.6939,23.6939,23.6847,23.6939,82000.0
2009-12-23 15:00:00,25.68,25.71,25.68,25.7,40000.0,23.6847,23.7124,23.6847,23.7032,40000.0
2009-12-23 15:05:00,25.7,25.7,25.66,25.68,90000.0,23.7032,23.7032,23.6663,23.6847,90000.0
2009-12-23 15:10:00,25.68,25.7,25.67,25.7,53000.0,23.6847,23.7032,23.6755,23.7032,53000.0
2009-12-23 15:15:00,25.69,25.71,25.63,25.64,272000.0,23.6939,23.7124,23.6386,23.6478,272000.0
2009-12-23 15:20:00,25.64,25.66,25.62,25.64,181000.0,23.6478,23.6663,23.6294,23.6478,181000.0
2009-12-23 15:25:00,25.65,25.65,25.63,25.63,152000.0,23.657,23.657,23.6386,23.6386,152000.0
2009-12-23 15:30:00,25.63,25.64,25.6,25.61,207000.0,23.6386,23.6478,23.6109,23.6201,207000.0
2009-12-23 15:35:00,25.61,25.62,25.56,25.6,334000.0,23.6201,23.6294,23.574,23.6109,334000.0
2009-12-23 15:40:00,25.59,25.61,25.55,25.55,165000.0,23.6017,23.6201,23.5648,23.5648,165000.0
2009-12-23 15:45:00,25.55,25.56,25.52,25.52,170000.0,23.5648,23.574,23.5371,23.5371,170000.0
2009-12-23 15:50:00,25.52,25.58,25.51,25.53,280000.0,23.5371,23.5925,23.5279,23.5464,280000.0
2009-12-23 15:55:00,25.53,25.56,25.53,25.54,284000.0,23.5464,23.574,23.5464,23.5556,284000.0
2009-12-24 09:30:00,25.46,25.69,25.46,25.6,98000.0,23.4818,23.6939,23.4818,23.6109,98000.0
2009-12-24 09:35:00,25.61,25.63,25.46,25.46,80000.0,23.6201,23.6386,23.4818,23.4818,80000.0
2009-12-24 09:40:00,25.45,25.52,25.45,25.52,68000.0,23.4726,23.5371,23.4726,23.5371,68000.0
2009-12-24 09:45:00,25.5,25.58,25.5,25.58,37000.0,23.5187,23.5925,23.5187,23.5925,37000.0
2009-12-24 09:50:00,25.57,25.58,25.46,25.48,198000.0,23.5833,23.5925,23.4818,23.5002,198000.0
2009-12-24 09:55:00,25.48,25.56,25.48,25.54,66000.0,23.5002,23.574,23.5002,23.5556,66000.0
2009-12-24 10:00:00,25.54,25.56,25.52,25.53,94000.0,23.5556,23.574,23.5371,23.5464,94000.0
2009-12-24 10:05:00,25.53,25.55,25.51,25.55,28000.0,23.5464,23.5648,23.5279,23.5648,28000.0
2009-12-24 10:10:00,25.53,25.55,25.51,25.52,54000.0,23.5464,23.5648,23.5279,23.5371,54000.0
2009-12-24 10:15:00,25.53,25.54,25.51,25.53,34000.0,23.5464,23.5556,23.5279,23.5464,34000.0
2009-12-24 10:20:00,25.53,25.57,25.53,25.56,45000.0,23.5464,23.5833,23.5464,23.574,45000.0
2009-12-24 10:25:00,25.56,25.57,25.54,25.55,51000.0,23.574,23.5833,23.5556,23.5648,51000.0
2009-12-24 10:30:00,25.56,25.56,25.49,25.5,105000.0,23.574,23.574,23.5095,23.5187,105000.0
2009-12-24 10:35:00,25.51,25.56,25.51,25.55,28000.0,23.5279,23.574,23.5279,23.5648,28000.0
2009-12-24 10:40:00,25.55,25.55,25.48,25.5,94000.0,23.5648,23.5648,23.5002,23.5187,94000.0
2009-12-24 10:45:00,25.5,25.51,25.47,25.5,50000.0,23.5187,23.5279,23.491,23.5187,50000.0
2009-12-24 10:50:00,25.48,25.5,25.48,25.5,10000.0,23.5002,23.5187,23.5002,23.5187,10000.0
2009-12-24 10:55:00,25.51,25.51,25.46,25.47,72000.0,23.5279,23.5279,23.4818,23.491,72000.0
2009-12-24 11:00:00,25.48,25.48,25.45,25.45,19000.0,23.5002,23.5002,23.4726,23.4726,19000.0
2009-12-24 11:05:00,25.46,25.48,25.46,25.48,17000.0,23.4818,23.5002,23.4818,23.5002,17000.0
2009-12-24 11:10:00,25.49,25.5,25.47,25.47,48000.0,23.5095,23.5187,23.491,23.491,48000.0
2009-12-24 11:15:00,25.49,25.51,25.48,25.48,56000.0,23.5095,23.5279,23.5002,23.5002,56000.0
2009-12-24 11:20:00,25.49,25.5,25.47,25.48,59000.0,23.5095,23.5187,23.491,23.5002,59000.0
2009-12-24 11:25:00,25.48,25.49,25.46,25.46,76000.0,23.5002,23.5095,23.4818,23.4818,76000.0
2009-12-24 11:30:00,25.46,25.48,25.46,25.47,59000.0,23.4818,23.5002,23.4818,23.491,59000.0
2009-12-24 11:35:00,25.47,25.5,25.47,25.48,56000.0,23.491,23.5187,23.491,23.5002,56000.0
2009-12-24 11:40:00,25.5,25.5,25.49,25.49,30000.0,23.5187,23.5187,23.5095,23.5095,30000.0
2009-12-24 11:45:00,25.49,25.51,25.46,25.51,65000.0,23.5095,23.5279,23.4818,23.5279,65000.0
2009-12-24 11:50:00,25.52,25.52,25.5,25.52,21000.0,23.5371,23.5371,23.5187,23.5371,21000.0
2009-12-24 11:55:00,25.51,25.51,25.48,25.49,32000.0,23.5279,23.5279,23.5002,23.5095,32000.0
2009-12-24 12:00:00,25.48,25.49,25.46,25.46,14000.0,23.5002,23.5095,23.4818,23.4818,14000.0
2009-12-24 12:05:00,25.48,25.49,25.46,25.48,17000.0,23.5002,23.5095,23.4818,23.5002,17000.0
2009-12-24 12:10:00,25.48,25.49,25.47,25.47,25000.0,23.5002,23.5095,23.491,23.491,25000.0
2009-12-24 12:15:00,25.48,25.49,25.48,25.49,25000.0,23.5002,23.5095,23.5002,23.5095,25000.0
2009-12-24 12:20:00,25.48,25.48,25.46,25.48,55000.0,23.5002,23.5002,23.4818,23.5002,55000.0
2009-12-24 12:25:00,25.47,25.47,25.46,25.47,33000.0,23.491,23.491,23.4818,23.491,33000.0
2009-12-24 12:30:00,25.47,25.51,25.47,25.51,76000.0,23.491,23.5279,23.491,23.5279,76000.0
2009-12-24 12:35:00,25.51,25.54,25.51,25.54,49000.0,23.5279,23.5556,23.5279,23.5556,49000.0
2009-12-24 12:40:00,25.54,25.55,25.53,25.53,83000.0,23.5556,23.5648,23.5464,23.5464,83000.0
2009-12-24 12:45:00,25.54,25.54,25.53,25.54,52000.0,23.5556,23.5556,23.5464,23.5556,52000.0
2009-12-24 12:50:00,25.54,25.56,25.53,25.53,123000.0,23.5556,23.574,23.5464,23.5464,123000.0
2009-12-24 12:55:00,25.54,25.54,25.52,25.52,116000.0,23.5556,23.5556,23.5371,23.5371,116000.0
2009-12-28 09:30:00,25.59,25.62,25.5,25.54,170000.0,23.6017,23.6294,23.5187,23.5556,170000.0
2009-12-28 09:35:00,25.54,25.55,25.4,25.4,185000.0,23.5556,23.5648,23.4265,23.4265,185000.0
2009-12-28 09:40:00,25.4,25.46,25.4,25.43,154000.0,23.4265,23.4818,23.4265,23.4541,154000.0
2009-12-28 09:45:00,25.43,25.48,25.43,25.44,85000.0,23.4541,23.5002,23.4541,23.4634,85000.0
2009-12-28 09:50:00,25.48,25.48,25.41,25.41,70000.0,23.5002,23.5002,23.4357,23.4357,70000.0
2009-12-28 09:55:00,25.41,25.42,25.33,25.38,130000.0,23.4357,23.4449,23.3619,23.408,130000.0
2009-12-28 10:00:00,25.38,25.39,25.35,25.36,94000.0,23.408,23.4172,23.3803,23.3896,94000.0
2009-12-28 10:05:00,25.36,25.4,25.36,25.36,57000.0,23.3896,23.4265,23.3896,23.3896,57000.0
2009-12-28 10:10:00,25.37,25.37,25.3,25.33,132000.0,23.3988,23.3988,23.3342,23.3619,132000.0
2009-12-28 10:15:00,25.31,25.37,25.31,25.35,81000.0,23.3435,23.3988,23.3435,23.3803,81000.0
2009-12-28 10:20:00,25.35,25.35,25.31,25.32,68000.0,23.3803,23.3803,23.3435,23.3527,68000.0
2009-12-28 10:25:00,25.31,25.4,25.31,25.39,63000.0,23.3435,23.4265,23.3435,23.4172,63000.0
2009-12-28 10:30:00,25.4,25.43,25.39,25.42,115000.0,23.4265,23.4541,23.4172,23.4449,115000.0
2009-12-28 10:35:00,25.42,25.42,25.38,25.39,53000.0,23.4449,23.4449,23.408,23.4172,53000.0
2009-12-28 10:40:00,25.4,25.42,25.39,25.41,20000.0,23.4265,23.4449,23.4172,23.4357,20000.0
2009-12-28 10:45:00,25.4,25.47,25.4,25.47,44000.0,23.4265,23.491,23.4265,23.491,44000.0
2009-12-28 10:50:00,25.47,25.53,25.46,25.53,96000.0,23.491,23.5464,23.4818,23.5464,96000.0
2009-12-28 10:55:00,25.51,25.57,25.51,25.55,110000.0,23.5279,23.5833,23.5279,23.5648,110000.0
2009-12-28 11:00:00,25.56,25.56,25.52,25.53,93000.0,23.574,23.574,23.5371,23.5464,93000.0
2009-12-28 11:05:00,25.53,25.54,25.51,25.54,52000.0,23.5464,23.5556,23.5279,23.5556,52000.0
2009-12-28 11:10:00,25.56,25.56,25.54,25.54,21000.0,23.574,23.574,23.5556,23.5556,21000.0
2009-12-28 11:15:00,25.54,25.55,25.52,25.53,88000.0,23.5556,23.5648,23.5371,23.5464,88000.0
2009-12-28 11:20:00,25.53,25.53,25.5,25.5,43000.0,23.5464,23.5464,23.5187,23.5187,43000.0
2009-12-28 11:25:00,25.5,25.53,25.49,25.51,42000.0,23.5187,23.5464,23.5095,23.5279,42000.0
2009-12-28 11:30:00,25.53,25.6,25.53,25.56,88000.0,23.5464,23.6109,23.5464,23.574,88000.0
2009-12-28 11:35:00,25.59,25.6,25.55,25.55,41000.0,23.6017,23.6109,23.5648,23.5648,41000.0
2009-12-28 11:40:00,25.55,25.6,25.55,25.6,72000.0,23.5648,23.6109,23.5648,23.6109,72000.0
2009-12-28 11:45:00,25.6,25.64,25.6,25.63,87000.0,23.6109,23.6478,23.6109,23.6386,87000.0
2009-12-28 11:50:00,25.64,25.64,25.6,25.6,86000.0,23.6478,23.6478,23.6109,23.6109,86000.0
2009-12-28 11:55:00,25.6,25.63,25.6,25.63,34000.0,23.6109,23.6386,23.6109,23.6386,34000.0
2009-12-28 12:00:00,25.63,25.66,25.62,25.64,49000.0,23.6386,23.6663,23.6294,23.6478,49000.0
2009-12-28 12:05:00,25.65,25.66,25.64,25.64,76000.0,23.657,23.6663,23.6478,23.6478,76000.0
2009-12-28 12:10:00,25.65,25.67,25.65,25.67,44000.0,23.657,23.6755,23.657,23.6755,44000.0
2009-12-28 12:15:00,25.66,25.69,25.66,25.68,36000.0,23.6663,23.6939,23.6663,23.6847,36000.0
2009-12-28 12:20:00,25.69,25.69,25.66,25.69,67000.0,23.6939,23.6939,23.6663,23.6939,67000.0
2009-12-28 12:25:00,25.69,25.72,25.63,25.63,151000.0,23.6939,23.7216,23.6386,23.6386,151000.0
2009-12-28 12:30:00,25.63,25.64,25.57,25.62,128000.0,23.6386,23.6478,23.5833,23.6294,128000.0
2009-12-28 12:35:00,25.63,25.65,25.63,25.64,38000.0,23.6386,23.657,23.6386,23.6478,38000.0
2009-12-28 12:40:00,25.64,25.65,25.53,25.53,260000.0,23.6478,23.657,23.5464,23.5464,260000.0
2009-12-28 12:45:00,25.55,25.63,25.55,25.63,65000.0,23.5648,23.6386,23.5648,23.6386,65000.0
2009-12-28 12:50:00,25.62,25.64,25.62,25.64,15000.0,23.6294,23.6478,23.6294,23.6478,15000.0
2009-12-28 12:55:00,25.63,25.64,25.59,25.63,54000.0,23.6386,23.6478,23.6017,23.6386,54000.0
2009-12-28 13:00:00,25.62,25.63,25.61,25.63,8000.0,23.6294,23.6386,23.6201,23.6386,8000.0
2009-12-28 13:05:00,25.62,25.63,25.62,25.63,11000.0,23.6294,23.6386,23.6294,23.6386,11000.0
2009-12-28 13:10:00,25.63,25.66,25.63,25.65,9000.0,23.6386,23.6663,23.6386,23.657,9000.0
2009-12-28 13:15:00,25.66,25.73,25.66,25.71,72000.0,23.6663,23.7308,23.6663,23.7124,72000.0
2009-12-28 13:20:00,25.71,25.71,25.66,25.71,37000.0,23.7124,23.7124,23.6663,23.7124,37000.0
2009-12-28 13:25:00,25.71,25.72,25.69,25.7,15000.0,23.7124,23.7216,23.6939,23.7032,15000.0
2009-12-28 13:30:00,25.7,25.7,25.67,25.7,79000.0,23.7032,23.7032,23.6755,23.7032,79000.0
2009-12-28 13:35:00,25.7,25.72,25.69,25.71,26000.0,23.7032,23.7216,23.6939,23.7124,26000.0
2009-12-28 13:40:00,25.7,25.7,25.68,25.69,44000.0,23.7032,23.7032,23.6847,23.6939,44000.0
2009-12-28 13:45:00,25.68,25.7,25.68,25.68,30000.0,23.6847,23.7032,23.6847,23.6847,30000.0
2009-12-28 13:50:00,25.68,25.72,25.68,25.71,55000.0,23.6847,23.7216,23.6847,23.7124,55000.0
2009-12-28 13:55:00,25.7,25.7,25.68,25.68,19000.0,23.7032,23.7032,23.6847,23.6847,19000.0
2009-12-28 14:00:00,25.69,25.7,25.68,25.69,82000.0,23.6939,23.7032,23.6847,23.6939,82000.0
2009-12-28 14:05:00,25.68,25.69,25.67,25.68,53000.0,23.6847,23.6939,23.6755,23.6847,53000.0
2009-12-28 14:10:00,25.69,25.69,25.64,25.67,116000.0,23.6939,23.6939,23.6478,23.6755,116000.0
2009-12-28 14:15:00,25.66,25.68,25.66,25.68,126000.0,23.6663,23.6847,23.6663,23.6847,126000.0
2009-12-28 14:20:00,25.68,25.68,25.65,25.66,69000.0,23.6847,23.6847,23.657,23.6663,69000.0
2009-12-28 14:25:00,25.66,25.71,25.65,25.66,132000.0,23.6663,23.7124,23.657,23.6663,132000.0
2009-12-28 14:30:00,25.66,25.71,25.66,25.7,64000.0,23.6663,23.7124,23.6663,23.7032,64000.0
2009-12-28 14:35:00,25.71,25.72,25.69,25.7,23000.0,23.7124,23.7216,23.6939,23.7032,23000.0
2009-12-28 14:40:00,25.7,25.7,25.68,25.69,15000.0,23.7032,23.7032,23.6847,23.6939,15000.0
2009-12-28 14:45:00,25.69,25.71,25.68,25.7,1125000.0,23.6939,23.7124,23.6847,23.7032,1125000.0
2009-12-28 14:50:00,25.71,25.73,25.71,25.73,81000.0,23.7124,23.7308,23.7124,23.7308,81000.0
2009-12-28 14:55:00,25.71,25.72,25.69,25.69,27000.0,23.7124,23.7216,23.6939,23.6939,27000.0
2009-12-28 15:00:00,25.71,25.71,25.68,25.69,24000.0,23.7124,23.7124,23.6847,23.6939,24000.0
2009-12-28 15:05:00,25.69,25.7,25.67,25.69,98000.0,23.6939,23.7032,23.6755,23.6939,98000.0
2009-12-28 15:10:00,25.69,25.69,25.68,25.69,9000.0,23.6939,23.6939,23.6847,23.6939,9000.0
2009-12-28 15:15:00,25.69,25.69,25.68,25.69,22000.0,23.6939,23.6939,23.6847,23.6939,22000.0
2009-12-28 15:20:00,25.69,25.74,25.69,25.74,175000.0,23.6939,23.74,23.6939,23.74,175000.0
2009-12-28 15:25:00,25.74,25.75,25.69,25.72,91000.0,23.74,23.7493,23.6939,23.7216,91000.0
2009-12-28 15:30:00,25.72,25.74,25.71,25.71,91000.0,23.7216,23.74,23.7124,23.7124,91000.0
2009-12-28 15:35:00,25.7,25.71,25.68,25.68,60000.0,23.7032,23.7124,23.6847,23.6847,60000.0
2009-12-28 15:40:00,25.7,25.7,25.67,25.68,58000.0,23.7032,23.7032,23.6755,23.6847,58000.0
2009-12-28 15:45:00,25.68,25.7,25.68,25.69,116000.0,23.6847,23.7032,23.6847,23.6939,116000.0
2009-12-28 15:50:00,25.7,25.7,25.68,25.69,83000.0,23.7032,23.7032,23.6847,23.6939,83000.0
2009-12-28 15:55:00,25.7,25.71,25.69,25.71,237000.0,23.7032,23.7124,23.6939,23.7124,237000.0
2009-12-29 09:30:00,25.77,25.77,25.71,25.75,73000.0,23.7677,23.7677,23.7124,23.7493,73000.0
2009-12-29 09:35:00,25.72,25.86,25.71,25.8,239000.0,23.7216,23.8507,23.7124,23.7954,239000.0
2009-12-29 09:40:00,25.81,25.84,25.77,25.79,105000.0,23.8046,23.8323,23.7677,23.7862,105000.0
2009-12-29 09:45:00,25.78,25.84,25.78,25.81,60000.0,23.7769,23.8323,23.7769,23.8046,60000.0
2009-12-29 09:50:00,25.83,25.88,25.83,25.84,108000.0,23.8231,23.8692,23.8231,23.8323,108000.0
2009-12-29 09:55:00,25.84,25.86,25.82,25.83,108000.0,23.8323,23.8507,23.8138,23.8231,108000.0
2009-12-29 10:00:00,25.83,25.84,25.82,25.83,68000.0,23.8231,23.8323,23.8138,23.8231,68000.0
2009-12-29 10:05:00,25.82,25.82,25.76,25.8,154000.0,23.8138,23.8138,23.7585,23.7954,154000.0
2009-12-29 10:10:00,25.8,25.81,25.78,25.8,62000.0,23.7954,23.8046,23.7769,23.7954,62000.0
2009-12-29 10:15:00,25.77,25.79,25.76,25.77,55000.0,23.7677,23.7862,23.7585,23.7677,55000.0
2009-12-29 10:20:00,25.78,25.79,25.77,25.79,13000.0,23.7769,23.7862,23.7677,23.7862,13000.0
2009-12-29 10:25:00,25.82,25.82,25.79,25.8,39000.0,23.8138,23.8138,23.7862,23.7954,39000.0
2009-12-29 10:30:00,25.81,25.81,25.77,25.77,34000.0,23.8046,23.8046,23.7677,23.7677,34000.0
2009-12-29 10:35:00,25.79,25.81,25.78,25.8,47000.0,23.7862,23.8046,23.7769,23.7954,47000.0
2009-12-29 10:40:00,25.79,25.8,25.77,25.77,33000.0,23.7862,23.7954,23.7677,23.7677,33000.0
2009-12-29 10:45:00,25.77,25.82,25.77,25.78,69000.0,23.7677,23.8138,23.7677,23.7769,69000.0
2009-12-29 10:50:00,25.8,25.8,25.78,25.78,16000.0,23.7954,23.7954,23.7769,23.7769,16000.0
2009-12-29 10:55:00,25.79,25.79,25.77,25.79,43000.0,23.7862,23.7862,23.7677,23.7862,43000.0
2009-12-29 11:00:00,25.79,25.84,25.79,25.81,69000.0,23.7862,23.8323,23.7862,23.8046,69000.0
2009-12-29 11:05:00,25.81,25.82,25.78,25.78,35000.0,23.8046,23.8138,23.7769,23.7769,35000.0
2009-12-29 11:10:00,25.78,25.78,25.74,25.75,36000.0,23.7769,23.7769,23.74,23.7493,36000.0
2009-12-29 11:15:00,25.74,25.76,25.73,25.76,28000.0,23.74,23.7585,23.7308,23.7585,28000.0
2009-12-29 11:20:00,25.76,25.8,25.76,25.8,41000.0,23.7585,23.7954,23.7585,23.7954,41000.0
2009-12-29 11:25:00,25.8,25.8,25.78,25.78,9000.0,23.7954,23.7954,23.7769,23.7769,9000.0
2009-12-29 11:30:00,25.77,25.79,25.76,25.77,117000.0,23.7677,23.7862,23.7585,23.7677,117000.0
2009-12-29 11:35:00,25.76,25.8,25.75,25.8,16000.0,23.7585,23.7954,23.7493,23.7954,16000.0
2009-12-29 11:40:00,25.78,25.8,25.76,25.77,76000.0,23.7769,23.7954,23.7585,23.7677,76000.0
2009-12-29 11:45:00,25.77,25.79,25.76,25.79,32000.0,23.7677,23.7862,23.7585,23.7862,32000.0
2009-12-29 11:50:00,25.8,25.8,25.78,25.78,10000.0,23.7954,23.7954,23.7769,23.7769,10000.0
2009-12-29 11:55:00,25.77,25.79,25.75,25.79,21000.0,23.7677,23.7862,23.7493,23.7862,21000.0
2009-12-29 12:00:00,25.79,25.81,25.77,25.8,73000.0,23.7862,23.8046,23.7677,23.7954,73000.0
2009-12-29 12:05:00,25.8,25.81,25.79,25.79,18000.0,23.7954,23.8046,23.7862,23.7862,18000.0
2009-12-29 12:10:00,25.8,25.81,25.79,25.8,14000.0,23.7954,23.8046,23.7862,23.7954,14000.0
2009-12-29 12:15:00,25.79,25.81,25.79,25.8,40000.0,23.7862,23.8046,23.7862,23.7954,40000.0
2009-12-29 12:20:00,25.8,25.8,25.77,25.79,31000.0,23.7954,23.7954,23.7677,23.7862,31000.0
2009-12-29 12:25:00,25.79,25.79,25.78,25.78,31000.0,23.7862,23.7862,23.7769,23.7769,31000.0
2009-12-29 12:30:00,25.79,25.79,25.77,25.78,11000.0,23.7862,23.7862,23.7677,23.7769,11000.0
2009-12-29 12:35:00,25.78,25.79,25.78,25.79,18000.0,23.7769,23.7862,23.7769,23.7862,18000.0
2009-12-29 12:40:00,25.8,25.8,25.8,25.8,2000.0,23.7954,23.7954,23.7954,23.7954,2000.0
2009-12-29 12:45:00,25.8,25.81,25.79,25.81,6000.0,23.7954,23.8046,23.7862,23.8046,6000.0
2009-12-29 12:50:00,25.8,25.81,25.79,25.8,84000.0,23.7954,23.8046,23.7862,23.7954,84000.0
2009-12-29 12:55:00,25.79,25.8,25.78,25.79,49000.0,23.7862,23.7954,23.7769,23.7862,49000.0
2009-12-29 13:00:00,25.8,25.8,25.78,25.8,33000.0,23.7954,23.7954,23.7769,23.7954,33000.0
2009-12-29 13:05:00,25.8,25.8,25.78,25.78,82000.0,23.7954,23.7954,23.7769,23.7769,82000.0
2009-12-29 13:10:00,25.77,25.8,25.77,25.8,44000.0,23.7677,23.7954,23.7677,23.7954,44000.0
2009-12-29 13:15:00,25.81,25.81,25.79,25.8,11000.0,23.8046,23.8046,23.7862,23.7954,11000.0
2009-12-29 13:20:00,25.79,25.81,25.78,25.79,62000.0,23.7862,23.8046,23.7769,23.7862,62000.0
2009-12-29 13:25:00,25.79,25.79,25.77,25.77,15000.0,23.7862,23.7862,23.7677,23.7677,15000.0
2009-12-29 13:30:00,25.76,25.78,25.75,25.78,24000.0,23.7585,23.7769,23.7493,23.7769,24000.0
2009-12-29 13:35:00,25.78,25.78,25.76,25.76,10000.0,23.7769,23.7769,23.7585,23.7585,10000.0
2009-12-29 13:40:00,25.78,25.8,25.77,25.8,28000.0,23.7769,23.7954,23.7677,23.7954,28000.0
2009-12-29 13:45:00,25.8,25.83,25.8,25.82,62000.0,23.7954,23.8231,23.7954,23.8138,62000.0
2009-12-29 13:50:00,25.83,25.86,25.83,25.84,30000.0,23.8231,23.8507,23.8231,23.8323,30000.0
2009-12-29 13:55:00,25.84,25.85,25.82,25.83,13000.0,23.8323,23.8415,23.8138,23.8231,13000.0
2009-12-29 14:00:00,25.84,25.84,25.82,25.83,7000.0,23.8323,23.8323,23.8138,23.8231,7000.0
2009-12-29 14:05:00,25.83,25.84,25.82,25.82,30000.0,23.8231,23.8323,23.8138,23.8138,30000.0
2009-12-29 14:10:00,25.84,25.84,25.82,25.83,13000.0,23.8323,23.8323,23.8138,23.8231,13000.0
2009-12-29 14:15:00,25.83,25.84,25.83,25.84,6000.0,23.8231,23.8323,23.8231,23.8323,6000.0
2009-12-29 14:20:00,25.84,25.84,25.82,25.82,36000.0,23.8323,23.8323,23.8138,23.8138,36000.0
2009-12-29 14:25:00,25.82,25.82,25.81,25.82,5000.0,23.8138,23.8138,23.8046,23.8138,5000.0
2009-12-29 14:30:00,25.81,25.83,25.81,25.83,28000.0,23.8046,23.8231,23.8046,23.8231,28000.0
2009-12-29 14:35:00,25.82,25.83,25.81,25.81,42000.0,23.8138,23.8231,23.8046,23.8046,42000.0
2009-12-29 14:40:00,25.82,25.82,25.81,25.81,20000.0,23.8138,23.8138,23.8046,23.8046,20000.0
2009-12-29 14:45:00,25.81,25.84,25.8,25.84,74000.0,23.8046,23.8323,23.7954,23.8323,74000.0
2009-12-29 14:50:00,25.84,25.88,25.84,25.85,36000.0,23.8323,23.8692,23.8323,23.8415,36000.0
2009-12-29 14:55:00,25.84,25.84,25.82,25.83,16000.0,23.8323,23.8323,23.8138,23.8231,16000.0
2009-12-29 15:00:00,25.82,25.86,25.82,25.85,42000.0,23.8138,23.8507,23.8138,23.8415,42000.0
2009-12-29 15:05:00,25.85,25.87,25.84,25.87,120000.0,23.8415,23.8599,23.8323,23.8599,120000.0
2009-12-29 15:10:00,25.87,25.88,25.86,25.88,100000.0,23.8599,23.8692,23.8507,23.8692,100000.0
2009-12-29 15:15:00,25.88,25.89,25.87,25.89,69000.0,23.8692,23.8784,23.8599,23.8784,69000.0
2009-12-29 15:20:00,25.88,25.88,25.85,25.87,48000.0,23.8692,23.8692,23.8415,23.8599,48000.0
2009-12-29 15:25:00,25.87,25.9,25.87,25.9,139000.0,23.8599,23.8876,23.8599,23.8876,139000.0
2009-12-29 15:30:00,25.9,25.9,25.88,25.89,181000.0,23.8876,23.8876,23.8692,23.8784,181000.0
2009-12-29 15:35:00,25.88,25.89,25.87,25.88,84000.0,23.8692,23.8784,23.8599,23.8692,84000.0
2009-12-29 15:40:00,25.88,25.88,25.85,25.86,80000.0,23.8692,23.8692,23.8415,23.8507,80000.0
2009-12-29 15:45:00,25.86,25.87,25.85,25.86,218000.0,23.8507,23.8599,23.8415,23.8507,218000.0
2009-12-29 15:50:00,25.86,25.87,25.85,25.85,247000.0,23.8507,23.8599,23.8415,23.8415,247000.0
2009-12-29 15:55:00,25.85,25.87,25.85,25.85,297000.0,23.8415,23.8599,23.8415,23.8415,297000.0
2009-12-30 09:30:00,25.84,25.84,25.74,25.78,98000.0,23.8323,23.8323,23.74,23.7769,98000.0
2009-12-30 09:35:00,25.79,25.79,25.74,25.75,75000.0,23.7862,23.7862,23.74,23.7493,75000.0
2009-12-30 09:40:00,25.77,25.85,25.77,25.82,94000.0,23.7677,23.8415,23.7677,23.8138,94000.0
2009-12-30 09:45:00,25.83,25.85,25.78,25.78,112000.0,23.8231,23.8415,23.7769,23.7769,112000.0
2009-12-30 09:50:00,25.79,25.8,25.76,25.79,138000.0,23.7862,23.7954,23.7585,23.7862,138000.0
2009-12-30 09:55:00,25.79,25.79,25.75,25.75,45000.0,23.7862,23.7862,23.7493,23.7493,45000.0
2009-12-30 10:00:00,25.77,25.8,25.75,25.76,184000.0,23.7677,23.7954,23.7493,23.7585,184000.0
2009-12-30 10:05:00,25.76,25.81,25.71,25.73,193000.0,23.7585,23.8046,23.7124,23.7308,193000.0
2009-12-30 10:10:00,25.73,25.74,25.69,25.7,68000.0,23.7308,23.74,23.6939,23.7032,68000.0
2009-12-30 10:15:00,25.71,25.77,25.68,25.76,104000.0,23.7124,23.7677,23.6847,23.7585,104000.0
2009-12-30 10:20:00,25.75,25.79,25.73,25.75,190000.0,23.7493,23.7862,23.7308,23.7493,190000.0
2009-12-30 10:25:00,25.77,25.81,25.76,25.78,60000.0,23.7677,23.8046,23.7585,23.7769,60000.0
2009-12-30 10:30:00,25.79,25.79,25.75,25.76,77000.0,23.7862,23.7862,23.7493,23.7585,77000.0
2009-12-30 10:35:00,25.76,25.76,25.71,25.72,96000.0,23.7585,23.7585,23.7124,23.7216,96000.0
2009-12-30 10:40:00,25.72,25.74,25.71,25.74,53000.0,23.7216,23.74,23.7124,23.74,53000.0
2009-12-30 10:45:00,25.75,25.78,25.73,25.75,64000.0,23.7493,23.7769,23.7308,23.7493,64000.0
2009-12-30 10:50:00,25.75,25.76,25.75,25.76,14000.0,23.7493,23.7585,23.7493,23.7585,14000.0
2009-12-30 10:55:00,25.76,25.76,25.74,25.75,16000.0,23.7585,23.7585,23.74,23.7493,16000.0
2009-12-30 11:00:00,25.76,25.76,25.73,25.74,27000.0,23.7585,23.7585,23.7308,23.74,27000.0
2009-12-30 11:05:00,25.73,25.75,25.73,25.74,43000.0,23.7308,23.7493,23.7308,23.74,43000.0
2009-12-30 11:10:00,25.73,25.76,25.73,25.75,48000.0,23.7308,23.7585,23.7308,23.7493,48000.0
2009-12-30 11:15:00,25.75,25.76,25.74,25.76,171000.0,23.7493,23.7585,23.74,23.7585,171000.0
2009-12-30 11:20:00,25.77,25.77,25.74,25.75,15000.0,23.7677,23.7677,23.74,23.7493,15000.0
2009-12-30 11:25:00,25.75,25.75,25.73,25.73,17000.0,23.7493,23.7493,23.7308,23.7308,17000.0
2009-12-30 11:30:00,25.74,25.75,25.73,25.73,10000.0,23.74,23.7493,23.7308,23.7308,10000.0
2009-12-30 11:35:00,25.76,25.76,25.75,25.75,23000.0,23.7585,23.7585,23.7493,23.7493,23000.0
2009-12-30 11:40:00,25.74,25.76,25.74,25.76,4000.0,23.74,23.7585,23.74,23.7585,4000.0
2009-12-30 11:45:00,25.75,25.78,25.75,25.78,13000.0,23.7493,23.7769,23.7493,23.7769,13000.0
2009-12-30 11:50:00,25.77,25.82,25.77,25.79,46000.0,23.7677,23.8138,23.7677,23.7862,46000.0
2009-12-30 11:55:00,25.8,25.82,25.77,25.8,41000.0,23.7954,23.8138,23.7677,23.7954,41000.0
2009-12-30 12:00:00,25.81,25.83,25.81,25.81,22000.0,23.8046,23.8231,23.8046,23.8046,22000.0
2009-12-30 12:05:00,25.83,25.85,25.83,25.83,27000.0,23.8231,23.8415,23.8231,23.8231,27000.0
2009-12-30 12:10:00,25.82,25.82,25.81,25.81,6000.0,23.8138,23.8138,23.8046,23.8046,6000.0
2009-12-30 12:15:00,25.81,25.83,25.81,25.83,6000.0,23.8046,23.8231,23.8046,23.8231,6000.0
2009-12-30 12:20:00,25.83,25.83,25.82,25.82,6000.0,23.8231,23.8231,23.8138,23.8138,6000.0
2009-12-30 12:25:00,25.82,25.84,25.82,25.83,13000.0,23.8138,23.8323,23.8138,23.8231,13000.0
2009-12-30 12:30:00,25.83,25.84,25.82,25.83,31000.0,23.8231,23.8323,23.8138,23.8231,31000.0
2009-12-30 12:35:00,25.83,25.83,25.81,25.83,43000.0,23.8231,23.8231,23.8046,23.8231,43000.0
2009-12-30 12:40:00,25.82,25.82,25.81,25.81,23000.0,23.8138,23.8138,23.8046,23.8046,23000.0
2009-12-30 12:45:00,25.82,25.82,25.81,25.81,20000.0,23.8138,23.8138,23.8046,23.8046,20000.0
2009-12-30 12:50:00,25.81,25.83,25.8,25.82,21000.0,23.8046,23.8231,23.7954,23.8138,21000.0
2009-12-30 12:55:00,25.82,25.82,25.82,25.82,17000.0,23.8138,23.8138,23.8138,23.8138,17000.0
2009-12-30 13:00:00,25.82,25.84,25.82,25.83,50000.0,23.8138,23.8323,23.8138,23.8231,50000.0
2009-12-30 13:05:00,25.84,25.84,25.82,25.83,40000.0,23.8323,23.8323,23.8138,23.8231,40000.0
2009-12-30 13:10:00,25.82,25.84,25.82,25.83,17000.0,23.8138,23.8323,23.8138,23.8231,17000.0
2009-12-30 13:15:00,25.83,25.84,25.83,25.84,11000.0,23.8231,23.8323,23.8231,23.8323,11000.0
2009-12-30 13:20:00,25.83,25.84,25.83,25.83,6000.0,23.8231,23.8323,23.8231,23.8231,6000.0
2009-12-30 13:25:00,25.83,25.84,25.83,25.83,6000.0,23.8231,23.8323,23.8231,23.8231,6000.0
2009-12-30 13:30:00,25.83,25.83,25.81,25.81,12000.0,23.8231,23.8231,23.8046,23.8046,12000.0
2009-12-30 13:35:00,25.81,25.81,25.79,25.79,12000.0,23.8046,23.8046,23.7862,23.7862,12000.0
2009-12-30 13:40:00,25.79,25.83,25.79,25.83,29000.0,23.7862,23.8231,23.7862,23.8231,29000.0
2009-12-30 13:45:00,25.84,25.84,25.82,25.82,27000.0,23.8323,23.8323,23.8138,23.8138,27000.0
2009-12-30 13:50:00,25.82,25.85,25.81,25.85,20000.0,23.8138,23.8415,23.8046,23.8415,20000.0
2009-12-30 13:55:00,25.84,25.85,25.83,25.85,99000.0,23.8323,23.8415,23.8231,23.8415,99000.0
2009-12-30 14:00:00,25.84,25.85,25.82,25.82,20000.0,23.8323,23.8415,23.8138,23.8138,20000.0
2009-12-30 14:05:00,25.81,25.82,25.81,25.82,8000.0,23.8046,23.8138,23.8046,23.8138,8000.0
2009-12-30 14:10:00,25.81,25.81,25.79,25.79,19000.0,23.8046,23.8046,23.7862,23.7862,19000.0
2009-12-30 14:15:00,25.8,25.84,25.8,25.84,26000.0,23.7954,23.8323,23.7954,23.8323,26000.0
2009-12-30 14:20:00,25.83,25.85,25.83,25.84,51000.0,23.8231,23.8415,23.8231,23.8323,51000.0
2009-12-30 14:25:00,25.83,25.84,25.82,25.82,30000.0,23.8231,23.8323,23.8138,23.8138,30000.0
2009-12-30 14:30:00,25.82,25.82,25.81,25.82,29000.0,23.8138,23.8138,23.8046,23.8138,29000.0
2009-12-30 14:35:00,25.83,25.85,25.82,25.83,35000.0,23.8231,23.8415,23.8138,23.8231,35000.0
2009-12-30 14:40:00,25.83,25.83,25.82,25.82,12000.0,23.8231,23.8231,23.8138,23.8138,12000.0
2009-12-30 14:45:00,25.82,25.82,25.8,25.82,41000.0,23.8138,23.8138,23.7954,23.8138,41000.0
2009-12-30 14:50:00,25.83,25.84,25.83,25.83,19000.0,23.8231,23.8323,23.8231,23.8231,19000.0
2009-12-30 14:55:00,25.84,25.85,25.84,25.84,34000.0,23.8323,23.8415,23.8323,23.8323,34000.0
2009-12-30 15:00:00,25.84,25.85,25.82,25.82,43000.0,23.8323,23.8415,23.8138,23.8138,43000.0
2009-12-30 15:05:00,25.82,25.84,25.82,25.83,20000.0,23.8138,23.8323,23.8138,23.8231,20000.0
2009-12-30 15:10:00,25.83,25.83,25.81,25.82,41000.0,23.8231,23.8231,23.8046,23.8138,41000.0
2009-12-30 15:15:00,25.83,25.83,25.82,25.82,15000.0,23.8231,23.8231,23.8138,23.8138,15000.0
2009-12-30 15:20:00,25.82,25.83,25.82,25.82,38000.0,23.8138,23.8231,23.8138,23.8138,38000.0
2009-12-30 15:25:00,25.82,25.84,25.81,25.84,51000.0,23.8138,23.8323,23.8046,23.8323,51000.0
2009-12-30 15:30:00,25.84,25.87,25.84,25.84,122000.0,23.8323,23.8599,23.8323,23.8323,122000.0
2009-12-30 15:35:00,25.83,25.86,25.82,25.82,110000.0,23.8231,23.8507,23.8138,23.8138,110000.0
2009-12-30 15:40:00,25.82,25.83,25.8,25.83,138000.0,23.8138,23.8231,23.7954,23.8231,138000.0
2009-12-30 15:45:00,25.83,25.84,25.82,25.83,57000.0,23.8231,23.8323,23.8138,23.8231,57000.0
2009-12-30 15:50:00,25.84,25.85,25.81,25.81,128000.0,23.8323,23.8415,23.8046,23.8046,128000.0
2009-12-30 15:55:00,25.81,25.83,25.79,25.8,169000.0,23.8046,23.8231,23.7862,23.7954,169000.0
2009-12-31 09:30:00,25.86,25.86,25.7,25.71,244000.0,23.8507,23.8507,23.7032,23.7124,244000.0
2009-12-31 09:35:00,25.73,25.73,25.61,25.63,387000.0,23.7308,23.7308,23.6201,23.6386,387000.0
2009-12-31 09:40:00,25.63,25.65,25.62,25.64,149000.0,23.6386,23.657,23.6294,23.6478,149000.0
2009-12-31 09:45:00,25.64,25.67,25.62,25.65,173000.0,23.6478,23.6755,23.6294,23.657,173000.0
2009-12-31 09:50:00,25.66,25.67,25.65,25.66,102000.0,23.6663,23.6755,23.657,23.6663,102000.0
2009-12-31 09:55:00,25.66,25.67,25.64,25.65,100000.0,23.6663,23.6755,23.6478,23.657,100000.0
2009-12-31 10:00:00,25.64,25.64,25.63,25.63,66000.0,23.6478,23.6478,23.6386,23.6386,66000.0
2009-12-31 10:05:00,25.63,25.64,25.58,25.6,167000.0,23.6386,23.6478,23.5925,23.6109,167000.0
2009-12-31 10:10:00,25.6,25.61,25.57,25.59,180000.0,23.6109,23.6201,23.5833,23.6017,180000.0
2009-12-31 10:15:00,25.58,25.59,25.51,25.54,270000.0,23.5925,23.6017,23.5279,23.5556,270000.0
2009-12-31 10:20:00,25.55,25.58,25.54,25.55,145000.0,23.5648,23.5925,23.5556,23.5648,145000.0
2009-12-31 10:25:00,25.53,25.54,25.49,25.51,306000.0,23.5464,23.5556,23.5095,23.5279,306000.0
2009-12-31 10:30:00,25.5,25.51,25.48,25.51,147000.0,23.5187,23.5279,23.5002,23.5279,147000.0
2009-12-31 10:35:00,25.5,25.54,25.5,25.51,182000.0,23.5187,23.5556,23.5187,23.5279,182000.0
2009-12-31 10:40:00,25.52,25.53,25.52,25.53,88000.0,23.5371,23.5464,23.5371,23.5464,88000.0
2009-12-31 10:45:00,25.52,25.54,25.52,25.54,94000.0,23.5371,23.5556,23.5371,23.5556,94000.0
2009-12-31 10:50:00,25.54,25.57,25.54,25.57,96000.0,23.5556,23.5833,23.5556,23.5833,96000.0
2009-12-31 10:55:00,25.57,25.58,25.56,25.57,29000.0,23.5833,23.5925,23.574,23.5833,29000.0
2009-12-31 11:00:00,25.57,25.58,25.56,25.56,76000.0,23.5833,23.5925,23.574,23.574,76000.0
2009-12-31 11:05:00,25.57,25.57,25.55,25.55,57000.0,23.5833,23.5833,23.5648,23.5648,57000.0
2009-12-31 11:10:00,25.55,25.58,25.54,25.57,59000.0,23.5648,23.5925,23.5556,23.5833,59000.0
2009-12-31 11:15:00,25.58,25.59,25.53,25.54,131000.0,23.5925,23.6017,23.5464,23.5556,131000.0
2009-12-31 11:20:00,25.55,25.56,25.53,25.55,93000.0,23.5648,23.574,23.5464,23.5648,93000.0
2009-12-31 11:25:00,25.54,25.58,25.54,25.58,138000.0,23.5556,23.5925,23.5556,23.5925,138000.0
2009-12-31 11:30:00,25.59,25.6,25.57,25.58,58000.0,23.6017,23.6109,23.5833,23.5925,58000.0
2009-12-31 11:35:00,25.58,25.59,25.57,25.59,19000.0,23.5925,23.6017,23.5833,23.6017,19000.0
2009-12-31 11:40:00,25.59,25.6,25.59,25.59,42000.0,23.6017,23.6109,23.6017,23.6017,42000.0
2009-12-31 11:45:00,25.6,25.6,25.59,25.6,45000.0,23.6109,23.6109,23.6017,23.6109,45000.0
2009-12-31 11:50:00,25.6,25.62,25.59,25.6,36000.0,23.6109,23.6294,23.6017,23.6109,36000.0
2009-12-31 11:55:00,25.59,25.61,25.59,25.6,17000.0,23.6017,23.6201,23.6017,23.6109,17000.0
2009-12-31 12:00:00,25.59,25.6,25.59,25.6,25000.0,23.6017,23.6109,23.6017,23.6109,25000.0
2009-12-31 12:05:00,25.6,25.6,25.59,25.59,20000.0,23.6109,23.6109,23.6017,23.6017,20000.0
2009-12-31 12:10:00,25.59,25.6,25.59,25.59,21000.0,23.6017,23.6109,23.6017,23.6017,21000.0
2009-12-31 12:15:00,25.59,25.6,25.58,25.6,31000.0,23.6017,23.6109,23.5925,23.6109,31000.0
2009-12-31 12:20:00,25.59,25.6,25.58,25.59,23000.0,23.6017,23.6109,23.5925,23.6017,23000.0
2009-12-31 12:25:00,25.59,25.6,25.57,25.6,53000.0,23.6017,23.6109,23.5833,23.6109,53000.0
2009-12-31 12:30:00,25.59,25.63,25.59,25.63,45000.0,23.6017,23.6386,23.6017,23.6386,45000.0
2009-12-31 12:35:00,25.62,25.63,25.61,25.62,16000.0,23.6294,23.6386,23.6201,23.6294,16000.0
2009-12-31 12:40:00,25.63,25.63,25.61,25.62,20000.0,23.6386,23.6386,23.6201,23.6294,20000.0
2009-12-31 12:45:00,25.61,25.63,25.61,25.63,32000.0,23.6201,23.6386,23.6201,23.6386,32000.0
2009-12-31 12:50:00,25.63,25.64,25.63,25.64,22000.0,23.6386,23.6478,23.6386,23.6478,22000.0
2009-12-31 12:55:00,25.63,25.66,25.63,25.65,58000.0,23.6386,23.6663,23.6386,23.657,58000.0
2009-12-31 13:00:00,25.64,25.66,25.64,25.65,45000.0,23.6478,23.6663,23.6478,23.657,45000.0
2009-12-31 13:05:00,25.64,25.65,25.62,25.64,66000.0,23.6478,23.657,23.6294,23.6478,66000.0
2009-12-31 13:10:00,25.63,25.64,25.61,25.61,40000.0,23.6386,23.6478,23.6201,23.6201,40000.0
2009-12-31 13:15:00,25.61,25.62,25.59,25.6,43000.0,23.6201,23.6294,23.6017,23.6109,43000.0
2009-12-31 13:20:00,25.59,25.62,25.59,25.6,55000.0,23.6017,23.6294,23.6017,23.6109,55000.0
2009-12-31 13:25:00,25.6,25.61,25.58,25.59,36000.0,23.6109,23.6201,23.5925,23.6017,36000.0
2009-12-31 13:30:00,25.59,25.6,25.59,25.59,40000.0,23.6017,23.6109,23.6017,23.6017,40000.0
2009-12-31 13:35:00,25.59,25.63,25.58,25.62,1525000.0,23.6017,23.6386,23.5925,23.6294,1525000.0
2009-12-31 13:40:00,25.62,25.7,25.62,25.69,60000.0,23.6294,23.7032,23.6294,23.6939,60000.0
2009-12-31 13:45:00,25.68,25.68,25.65,25.66,21000.0,23.6847,23.6847,23.657,23.6663,21000.0
2009-12-31 13:50:00,25.67,25.67,25.65,25.65,42000.0,23.6755,23.6755,23.657,23.657,42000.0
2009-12-31 13:55:00,25.67,25.67,25.63,25.63,17000.0,23.6755,23.6755,23.6386,23.6386,17000.0
2009-12-31 14:00:00,25.62,25.66,25.59,25.66,1304000.0,23.6294,23.6663,23.6017,23.6663,1304000.0
2009-12-31 14:05:00,25.66,25.68,25.66,25.67,28000.0,23.6663,23.6847,23.6663,23.6755,28000.0
2009-12-31 14:10:00,25.66,25.67,25.66,25.67,24000.0,23.6663,23.6755,23.6663,23.6755,24000.0
2009-12-31 14:15:00,25.65,25.65,25.64,25.64,5000.0,23.657,23.657,23.6478,23.6478,5000.0
2009-12-31 14:20:00,25.63,25.63,25.59,25.6,122000.0,23.6386,23.6386,23.6017,23.6109,122000.0
2009-12-31 14:25:00,25.59,25.62,25.57,25.61,22000.0,23.6017,23.6294,23.5833,23.6201,22000.0
2009-12-31 14:30:00,25.61,25.65,25.61,25.65,16000.0,23.6201,23.657,23.6201,23.657,16000.0
2009-12-31 14:35:00,25.65,25.65,25.63,25.63,19000.0,23.657,23.657,23.6386,23.6386,19000.0
2009-12-31 14:40:00,25.62,25.65,25.62,25.64,61000.0,23.6294,23.657,23.6294,23.6478,61000.0
2009-12-31 14:45:00,25.63,25.64,25.62,25.62,11000.0,23.6386,23.6478,23.6294,23.6294,11000.0
2009-12-31 14:50:00,25.64,25.65,25.63,25.64,15000.0,23.6478,23.657,23.6386,23.6478,15000.0
2009-12-31 14:55:00,25.64,25.65,25.63,25.64,31000.0,23.6478,23.657,23.6386,23.6478,31000.0
2009-12-31 15:00:00,25.65,25.67,25.65,25.65,73000.0,23.657,23.6755,23.657,23.657,73000.0
2009-12-31 15:05:00,25.66,25.66,25.64,25.65,22000.0,23.6663,23.6663,23.6478,23.657,22000.0
2009-12-31 15:10:00,25.65,25.66,25.64,25.66,27000.0,23.657,23.6663,23.6478,23.6663,27000.0
2009-12-31 15:15:00,25.66,25.7,25.66,25.68,134000.0,23.6663,23.7032,23.6663,23.6847,134000.0
2009-12-31 15:20:00,25.68,25.68,25.66,25.68,59000.0,23.6847,23.6847,23.6663,23.6847,59000.0
2009-12-31 15:25:00,25.67,25.69,25.67,25.68,91000.0,23.6755,23.6939,23.6755,23.6847,91000.0
2009-12-31 15:30:00,25.69,25.69,25.68,25.69,109000.0,23.6939,23.6939,23.6847,23.6939,109000.0
2009-12-31 15:35:00,25.69,25.69,25.6,25.65,144000.0,23.6939,23.6939,23.6109,23.657,144000.0
2009-12-31 15:40:00,25.65,25.65,25.62,25.63,90000.0,23.657,23.657,23.6294,23.6386,90000.0
2009-12-31 15:45:00,25.63,25.64,25.55,25.58,136000.0,23.6386,23.6478,23.5648,23.5925,136000.0
2009-12-31 15:50:00,25.57,25.6,25.57,25.57,155000.0,23.5833,23.6109,23.5833,23.5833,155000.0
2009-12-31 15:55:00,25.58,25.6,25.53,25.54,520000.0,23.5925,23.6109,23.5464,23.5556,520000.0
2010-01-04 09:30:00,25.8,25.82,25.7,25.74,321000.0,23.7954,23.8138,23.7032,23.74,321000.0
2010-01-04 09:35:00,25.76,25.79,25.73,25.76,256000.0,23.7585,23.7862,23.7308,23.7585,256000.0
2010-01-04 09:40:00,25.75,25.78,25.74,25.76,149000.0,23.7493,23.7769,23.74,23.7585,149000.0
2010-01-04 09:45:00,25.76,25.79,25.75,25.78,115000.0,23.7585,23.7862,23.7493,23.7769,115000.0
2010-01-04 09:50:00,25.78,25.8,25.75,25.78,121000.0,23.7769,23.7954,23.7493,23.7769,121000.0
2010-01-04 09:55:00,25.79,25.79,25.76,25.78,135000.0,23.7862,23.7862,23.7585,23.7769,135000.0
2010-01-04 10:00:00,25.78,25.81,25.74,25.76,164000.0,23.7769,23.8046,23.74,23.7585,164000.0
2010-01-04 10:05:00,25.76,25.78,25.75,25.78,92000.0,23.7585,23.7769,23.7493,23.7769,92000.0
2010-01-04 10:10:00,25.77,25.78,25.75,25.76,76000.0,23.7677,23.7769,23.7493,23.7585,76000.0
2010-01-04 10:15:00,25.74,25.78,25.72,25.77,341000.0,23.74,23.7769,23.7216,23.7677,341000.0
2010-01-04 10:20:00,25.77,25.78,25.71,25.72,166000.0,23.7677,23.7769,23.7124,23.7216,166000.0
2010-01-04 10:25:00,25.73,25.76,25.71,25.75,64000.0,23.7308,23.7585,23.7124,23.7493,64000.0
2010-01-04 10:30:00,25.75,25.77,25.73,25.77,78000.0,23.7493,23.7677,23.7308,23.7677,78000.0
2010-01-04 10:35:00,25.77,25.77,25.76,25.77,22000.0,23.7677,23.7677,23.7585,23.7677,22000.0
2010-01-04 10:40:00,25.76,25.78,25.76,25.77,41000.0,23.7585,23.7769,23.7585,23.7677,41000.0
2010-01-04 10:45:00,25.77,25.78,25.76,25.78,54000.0,23.7677,23.7769,23.7585,23.7769,54000.0
2010-01-04 10:50:00,25.78,25.79,25.77,25.78,60000.0,23.7769,23.7862,23.7677,23.7769,60000.0
2010-01-04 10:55:00,25.77,25.79,25.76,25.79,53000.0,23.7677,23.7862,23.7585,23.7862,53000.0
2010-01-04 11:00:00,25.78,25.79,25.78,25.79,30000.0,23.7769,23.7862,23.7769,23.7862,30000.0
2010-01-04 11:05:00,25.79,25.79,25.75,25.78,108000.0,23.7862,23.7862,23.7493,23.7769,108000.0
2010-01-04 11:10:00,25.77,25.78,25.74,25.74,115000.0,23.7677,23.7769,23.74,23.74,115000.0
2010-01-04 11:15:00,25.75,25.78,25.73,25.76,225000.0,23.7493,23.7769,23.7308,23.7585,225000.0
2010-01-04 11:20:00,25.77,25.77,25.76,25.77,16000.0,23.7677,23.7677,23.7585,23.7677,16000.0
2010-01-04 11:25:00,25.77,25.77,25.75,25.76,96000.0,23.7677,23.7677,23.7493,23.7585,96000.0
2010-01-04 11:30:00,25.76,25.78,25.76,25.78,36000.0,23.7585,23.7769,23.7585,23.7769,36000.0
2010-01-04 11:35:00,25.78,25.78,25.77,25.78,46000.0,23.7769,23.7769,23.7677,23.7769,46000.0
2010-01-04 11:40:00,25.78,25.79,25.77,25.79,81000.0,23.7769,23.7862,23.7677,23.7862,81000.0
2010-01-04 11:45:00,25.78,25.79,25.75,25.78,148000.0,23.7769,23.7862,23.7493,23.7769,148000.0
2010-01-04 11:50:00,25.77,25.79,25.77,25.79,77000.0,23.7677,23.7862,23.7677,23.7862,77000.0
2010-01-04 11:55:00,25.79,25.79,25.76,25.76,88000.0,23.7862,23.7862,23.7585,23.7585,88000.0
2010-01-04 12:00:00,25.77,25.77,25.74,25.74,149000.0,23.7677,23.7677,23.74,23.74,149000.0
2010-01-04 12:05:00,25.75,25.76,25.74,25.74,59000.0,23.7493,23.7585,23.74,23.74,59000.0
2010-01-04 12:10:00,25.75,25.75,25.68,25.71,169000.0,23.7493,23.7493,23.6847,23.7124,169000.0
2010-01-04 12:15:00,25.71,25.72,25.68,25.7,161000.0,23.7124,23.7216,23.6847,23.7032,161000.0
2010-01-04 12:20:00,25.7,25.7,25.69,25.69,40000.0,23.7032,23.7032,23.6939,23.6939,40000.0
2010-01-04 12:25:00,25.71,25.71,25.66,25.66,39000.0,23.7124,23.7124,23.6663,23.6663,39000.0
2010-01-04 12:30:00,25.66,25.67,25.64,25.65,29000.0,23.6663,23.6755,23.6478,23.657,29000.0
2010-01-04 12:35:00,25.65,25.69,25.64,25.67,47000.0,23.657,23.6939,23.6478,23.6755,47000.0
2010-01-04 12:40:00,25.69,25.69,25.67,25.69,43000.0,23.6939,23.6939,23.6755,23.6939,43000.0
2010-01-04 12:45:00,25.69,25.7,25.68,25.68,33000.0,23.6939,23.7032,23.6847,23.6847,33000.0
2010-01-04 12:50:00,25.68,25.68,25.67,25.68,16000.0,23.6847,23.6847,23.6755,23.6847,16000.0
2010-01-04 12:55:00,25.68,25.69,25.67,25.68,109000.0,23.6847,23.6939,23.6755,23.6847,109000.0
2010-01-04 13:00:00,25.68,25.68,25.65,25.66,55000.0,23.6847,23.6847,23.657,23.6663,55000.0
2010-01-04 13:05:00,25.66,25.69,25.66,25.69,84000.0,23.6663,23.6939,23.6663,23.6939,84000.0
2010-01-04 13:10:00,25.68,25.68,25.65,25.68,302000.0,23.6847,23.6847,23.657,23.6847,302000.0
2010-01-04 13:15:00,25.67,25.7,25.67,25.7,40000.0,23.6755,23.7032,23.6755,23.7032,40000.0
2010-01-04 13:20:00,25.7,25.73,25.7,25.71,69000.0,23.7032,23.7308,23.7032,23.7124,69000.0
2010-01-04 13:25:00,25.72,25.74,25.72,25.74,37000.0,23.7216,23.74,23.7216,23.74,37000.0
2010-01-04 13:30:00,25.74,25.75,25.73,25.73,47000.0,23.74,23.7493,23.7308,23.7308,47000.0
2010-01-04 13:35:00,25.73,25.73,25.7,25.71,44000.0,23.7308,23.7308,23.7032,23.7124,44000.0
2010-01-04 13:40:00,25.71,25.73,25.71,25.73,34000.0,23.7124,23.7308,23.7124,23.7308,34000.0
2010-01-04 13:45:00,25.74,25.74,25.71,25.71,28000.0,23.74,23.74,23.7124,23.7124,28000.0
2010-01-04 13:50:00,25.71,25.71,25.68,25.7,72000.0,23.7124,23.7124,23.6847,23.7032,72000.0
2010-01-04 13:55:00,25.69,25.71,25.69,25.7,15000.0,23.6939,23.7124,23.6939,23.7032,15000.0
2010-01-04 14:00:00,25.7,25.72,25.7,25.7,36000.0,23.7032,23.7216,23.7032,23.7032,36000.0
2010-01-04 14:05:00,25.7,25.72,25.7,25.72,92000.0,23.7032,23.7216,23.7032,23.7216,92000.0
2010-01-04 14:10:00,25.72,25.72,25.7,25.7,39000.0,23.7216,23.7216,23.7032,23.7032,39000.0
2010-01-04 14:15:00,25.7,25.72,25.7,25.72,21000.0,23.7032,23.7216,23.7032,23.7216,21000.0
2010-01-04 14:20:00,25.71,25.73,25.71,25.73,28000.0,23.7124,23.7308,23.7124,23.7308,28000.0
2010-01-04 14:25:00,25.73,25.75,25.73,25.75,23000.0,23.7308,23.7493,23.7308,23.7493,23000.0
2010-01-04 14:30:00,25.75,25.76,25.74,25.75,79000.0,23.7493,23.7585,23.74,23.7493,79000.0
2010-01-04 14:35:00,25.75,25.75,25.73,25.74,46000.0,23.7493,23.7493,23.7308,23.74,46000.0
2010-01-04 14:40:00,25.74,25.74,25.73,25.73,28000.0,23.74,23.74,23.7308,23.7308,28000.0
2010-01-04 14:45:00,25.74,25.74,25.73,25.74,33000.0,23.74,23.74,23.7308,23.74,33000.0
2010-01-04 14:50:00,25.73,25.75,25.72,25.74,75000.0,23.7308,23.7493,23.7216,23.74,75000.0
2010-01-04 14:55:00,25.74,25.76,25.74,25.74,96000.0,23.74,23.7585,23.74,23.74,96000.0
2010-01-04 15:00:00,25.74,25.76,25.74,25.76,95000.0,23.74,23.7585,23.74,23.7585,95000.0
2010-01-04 15:05:00,25.75,25.79,25.75,25.77,198000.0,23.7493,23.7862,23.7493,23.7677,198000.0
2010-01-04 15:10:00,25.76,25.77,25.74,25.74,112000.0,23.7585,23.7677,23.74,23.74,112000.0
2010-01-04 15:15:00,25.74,25.75,25.73,25.75,96000.0,23.74,23.7493,23.7308,23.7493,96000.0
2010-01-04 15:20:00,25.75,25.76,25.73,25.74,94000.0,23.7493,23.7585,23.7308,23.74,94000.0
2010-01-04 15:25:00,25.74,25.75,25.74,25.74,144000.0,23.74,23.7493,23.74,23.74,144000.0
2010-01-04 15:30:00,25.74,25.75,25.73,25.73,137000.0,23.74,23.7493,23.7308,23.7308,137000.0
2010-01-04 15:35:00,25.73,25.73,25.72,25.73,67000.0,23.7308,23.7308,23.7216,23.7308,67000.0
2010-01-04 15:40:00,25.73,25.74,25.68,25.68,183000.0,23.7308,23.74,23.6847,23.6847,183000.0
2010-01-04 15:45:00,25.68,25.69,25.64,25.66,373000.0,23.6847,23.6939,23.6478,23.6663,373000.0
2010-01-04 15:50:00,25.65,25.67,25.63,25.64,536000.0,23.657,23.6755,23.6386,23.6478,536000.0
2010-01-04 15:55:00,25.63,25.66,25.61,25.64,650000.0,23.6386,23.6663,23.6201,23.6478,650000.0
2010-01-05 09:30:00,25.52,25.8,25.52,25.74,215000.0,23.5371,23.7954,23.5371,23.74,215000.0
2010-01-05 09:35:00,25.74,25.76,25.61,25.61,290000.0,23.74,23.7585,23.6201,23.6201,290000.0
2010-01-05 09:40:00,25.61,25.61,25.54,25.56,140000.0,23.6201,23.6201,23.5556,23.574,140000.0
2010-01-05 09:45:00,25.55,25.57,25.52,25.55,74000.0,23.5648,23.5833,23.5371,23.5648,74000.0
2010-01-05 09:50:00,25.55,25.55,25.48,25.48,225000.0,23.5648,23.5648,23.5002,23.5002,225000.0
2010-01-05 09:55:00,25.49,25.49,25.36,25.37,328000.0,23.5095,23.5095,23.3896,23.3988,328000.0
2010-01-05 10:00:00,25.37,25.38,25.31,25.33,385000.0,23.3988,23.408,23.3435,23.3619,385000.0
2010-01-05 10:05:00,25.33,25.35,25.31,25.35,328000.0,23.3619,23.3803,23.3435,23.3803,328000.0
2010-01-05 10:10:00,25.33,25.4,25.33,25.37,317000.0,23.3619,23.4265,23.3619,23.3988,317000.0
2010-01-05 10:15:00,25.37,25.41,25.36,25.37,175000.0,23.3988,23.4357,23.3896,23.3988,175000.0
2010-01-05 10:20:00,25.36,25.4,25.35,25.35,226000.0,23.3896,23.4265,23.3803,23.3803,226000.0
2010-01-05 10:25:00,25.36,25.38,25.32,25.37,500000.0,23.3896,23.408,23.3527,23.3988,500000.0
2010-01-05 10:30:00,25.38,25.4,25.35,25.37,115000.0,23.408,23.4265,23.3803,23.3988,115000.0
2010-01-05 10:35:00,25.37,25.37,25.32,25.34,99000.0,23.3988,23.3988,23.3527,23.3711,99000.0
2010-01-05 10:40:00,25.34,25.34,25.31,25.32,222000.0,23.3711,23.3711,23.3435,23.3527,222000.0
2010-01-05 10:45:00,25.32,25.37,25.31,25.37,208000.0,23.3527,23.3988,23.3435,23.3988,208000.0
2010-01-05 10:50:00,25.37,25.4,25.37,25.38,74000.0,23.3988,23.4265,23.3988,23.408,74000.0
2010-01-05 10:55:00,25.37,25.47,25.37,25.46,301000.0,23.3988,23.491,23.3988,23.4818,301000.0
2010-01-05 11:00:00,25.44,25.47,25.42,25.46,91000.0,23.4634,23.491,23.4449,23.4818,91000.0
2010-01-05 11:05:00,25.45,25.47,25.44,25.45,101000.0,23.4726,23.491,23.4634,23.4726,101000.0
2010-01-05 11:10:00,25.45,25.45,25.41,25.42,82000.0,23.4726,23.4726,23.4357,23.4449,82000.0
2010-01-05 11:15:00,25.42,25.42,25.38,25.4,200000.0,23.4449,23.4449,23.408,23.4265,200000.0
2010-01-05 11:20:00,25.39,25.42,25.39,25.4,57000.0,23.4172,23.4449,23.4172,23.4265,57000.0
2010-01-05 11:25:00,25.42,25.45,25.42,25.43,56000.0,23.4449,23.4726,23.4449,23.4541,56000.0
2010-01-05 11:30:00,25.42,25.43,25.38,25.42,210000.0,23.4449,23.4541,23.408,23.4449,210000.0
2010-01-05 11:35:00,25.43,25.47,25.41,25.43,73000.0,23.4541,23.491,23.4357,23.4541,73000.0
2010-01-05 11:40:00,25.43,25.43,25.41,25.42,44000.0,23.4541,23.4541,23.4357,23.4449,44000.0
2010-01-05 11:45:00,25.42,25.42,25.37,25.37,422000.0,23.4449,23.4449,23.3988,23.3988,422000.0
2010-01-05 11:50:00,25.37,25.42,25.37,25.42,76000.0,23.3988,23.4449,23.3988,23.4449,76000.0
2010-01-05 11:55:00,25.41,25.5,25.39,25.49,412000.0,23.4357,23.5187,23.4172,23.5095,412000.0
2010-01-05 12:00:00,25.48,25.51,25.45,25.45,378000.0,23.5002,23.5279,23.4726,23.4726,378000.0
2010-01-05 12:05:00,25.45,25.49,25.45,25.48,93000.0,23.4726,23.5095,23.4726,23.5002,93000.0
2010-01-05 12:10:00,25.47,25.5,25.47,25.49,134000.0,23.491,23.5187,23.491,23.5095,134000.0
2010-01-05 12:15:00,25.49,25.5,25.49,25.49,34000.0,23.5095,23.5187,23.5095,23.5095,34000.0
2010-01-05 12:20:00,25.5,25.5,25.48,25.48,47000.0,23.5187,23.5187,23.5002,23.5002,47000.0
2010-01-05 12:25:00,25.48,25.48,25.45,25.47,65000.0,23.5002,23.5002,23.4726,23.491,65000.0
2010-01-05 12:30:00,25.46,25.5,25.46,25.5,95000.0,23.4818,23.5187,23.4818,23.5187,95000.0
2010-01-05 12:35:00,25.5,25.51,25.49,25.49,109000.0,23.5187,23.5279,23.5095,23.5095,109000.0
2010-01-05 12:40:00,25.49,25.49,25.47,25.47,37000.0,23.5095,23.5095,23.491,23.491,37000.0
2010-01-05 12:45:00,25.47,25.48,25.46,25.47,42000.0,23.491,23.5002,23.4818,23.491,42000.0
2010-01-05 12:50:00,25.47,25.49,25.47,25.48,47000.0,23.491,23.5095,23.491,23.5002,47000.0
2010-01-05 12:55:00,25.47,25.47,25.46,25.46,25000.0,23.491,23.491,23.4818,23.4818,25000.0
2010-01-05 13:00:00,25.46,25.46,25.45,25.46,46000.0,23.4818,23.4818,23.4726,23.4818,46000.0
2010-01-05 13:05:00,25.45,25.48,25.45,25.48,20000.0,23.4726,23.5002,23.4726,23.5002,20000.0
2010-01-05 13:10:00,25.47,25.48,25.47,25.47,19000.0,23.491,23.5002,23.491,23.491,19000.0
2010-01-05 13:15:00,25.47,25.5,25.47,25.49,32000.0,23.491,23.5187,23.491,23.5095,32000.0
2010-01-05 13:20:00,25.49,25.5,25.49,25.49,29000.0,23.5095,23.5187,23.5095,23.5095,29000.0
2010-01-05 13:25:00,25.47,25.5,25.47,25.5,34000.0,23.491,23.5187,23.491,23.5187,34000.0
2010-01-05 13:30:00,25.5,25.5,25.48,25.48,27000.0,23.5187,23.5187,23.5002,23.5002,27000.0
2010-01-05 13:35:00,25.49,25.5,25.48,25.5,57000.0,23.5095,23.5187,23.5002,23.5187,57000.0
2010-01-05 13:40:00,25.5,25.51,25.49,25.49,711000.0,23.5187,23.5279,23.5095,23.5095,711000.0
2010-01-05 13:45:00,25.49,25.51,25.47,25.48,52000.0,23.5095,23.5279,23.491,23.5002,52000.0
2010-01-05 13:50:00,25.48,25.49,25.44,25.44,80000.0,23.5002,23.5095,23.4634,23.4634,80000.0
2010-01-05 13:55:00,25.45,25.49,25.45,25.49,498000.0,23.4726,23.5095,23.4726,23.5095,498000.0
2010-01-05 14:00:00,25.49,25.5,25.49,25.5,42000.0,23.5095,23.5187,23.5095,23.5187,42000.0
2010-01-05 14:05:00,25.49,25.5,25.48,25.49,130000.0,23.5095,23.5187,23.5002,23.5095,130000.0
2010-01-05 14:10:00,25.48,25.54,25.48,25.51,88000.0,23.5002,23.5556,23.5002,23.5279,88000.0
2010-01-05 14:15:00,25.5,25.51,25.48,25.48,58000.0,23.5187,23.5279,23.5002,23.5002,58000.0
2010-01-05 14:20:00,25.49,25.52,25.49,25.52,213000.0,23.5095,23.5371,23.5095,23.5371,213000.0
2010-01-05 14:25:00,25.52,25.52,25.49,25.5,203000.0,23.5371,23.5371,23.5095,23.5187,203000.0
2010-01-05 14:30:00,25.5,25.52,25.5,25.5,117000.0,23.5187,23.5371,23.5187,23.5187,117000.0
2010-01-05 14:35:00,25.51,25.54,25.5,25.52,155000.0,23.5279,23.5556,23.5187,23.5371,155000.0
2010-01-05 14:40:00,25.52,25.53,25.49,25.49,224000.0,23.5371,23.5464,23.5095,23.5095,224000.0
2010-01-05 14:45:00,25.49,25.52,25.49,25.51,65000.0,23.5095,23.5371,23.5095,23.5279,65000.0
2010-01-05 14:50:00,25.52,25.52,25.5,25.5,30000.0,23.5371,23.5371,23.5187,23.5187,30000.0
2010-01-05 14:55:00,25.51,25.51,25.5,25.51,34000.0,23.5279,23.5279,23.5187,23.5279,34000.0
2010-01-05 15:00:00,25.5,25.52,25.5,25.51,200000.0,23.5187,23.5371,23.5187,23.5279,200000.0
2010-01-05 15:05:00,25.51,25.52,25.49,25.5,295000.0,23.5279,23.5371,23.5095,23.5187,295000.0
2010-01-05 15:10:00,25.5,25.52,25.49,25.51,118000.0,23.5187,23.5371,23.5095,23.5279,118000.0
2010-01-05 15:15:00,25.51,25.55,25.51,25.54,154000.0,23.5279,23.5648,23.5279,23.5556,154000.0
2010-01-05 15:20:00,25.55,25.58,25.51,25.52,277000.0,23.5648,23.5925,23.5279,23.5371,277000.0
2010-01-05 15:25:00,25.52,25.54,25.51,25.53,89000.0,23.5371,23.5556,23.5279,23.5464,89000.0
2010-01-05 15:30:00,25.53,25.58,25.52,25.58,109000.0,23.5464,23.5925,23.5371,23.5925,109000.0
2010-01-05 15:35:00,25.58,25.58,25.56,25.57,123000.0,23.5925,23.5925,23.574,23.5833,123000.0
2010-01-05 15:40:00,25.57,25.58,25.55,25.55,187000.0,23.5833,23.5925,23.5648,23.5648,187000.0
2010-01-05 15:45:00,25.56,25.6,25.55,25.58,161000.0,23.574,23.6109,23.5648,23.5925,161000.0
2010-01-05 15:50:00,25.58,25.6,25.57,25.6,174000.0,23.5925,23.6109,23.5833,23.6109,174000.0
2010-01-05 15:55:00,25.6,25.61,25.59,25.6,356000.0,23.6109,23.6201,23.6017,23.6109,356000.0
2010-01-06 09:30:00,25.62,25.62,25.49,25.5,149000.0,23.6432,23.6432,23.5233,23.5325,149000.0
2010-01-06 09:35:00,25.48,25.49,25.43,25.45,128000.0,23.514,23.5233,23.4679,23.4864,128000.0
2010-01-06 09:40:00,25.46,25.51,25.45,25.46,248000.0,23.4956,23.5417,23.4864,23.4956,248000.0
2010-01-06 09:45:00,25.47,25.49,25.42,25.43,494000.0,23.5048,23.5233,23.4587,23.4679,494000.0
2010-01-06 09:50:00,25.42,25.44,25.35,25.39,205000.0,23.4587,23.4771,23.3941,23.431,205000.0
2010-01-06 09:55:00,25.39,25.4,25.36,25.39,59000.0,23.431,23.4402,23.4033,23.431,59000.0
2010-01-06 10:00:00,25.37,25.42,25.35,25.42,265000.0,23.4125,23.4587,23.3941,23.4587,265000.0
2010-01-06 10:05:00,25.42,25.45,25.4,25.43,318000.0,23.4587,23.4864,23.4402,23.4679,318000.0
2010-01-06 10:10:00,25.45,25.46,25.38,25.38,189000.0,23.4864,23.4956,23.4218,23.4218,189000.0
2010-01-06 10:15:00,25.41,25.41,25.36,25.39,200000.0,23.4494,23.4494,23.4033,23.431,200000.0
2010-01-06 10:20:00,25.38,25.38,25.34,25.35,295000.0,23.4218,23.4218,23.3848,23.3941,295000.0
2010-01-06 10:25:00,25.35,25.36,25.33,25.36,246000.0,23.3941,23.4033,23.3756,23.4033,246000.0
2010-01-06 10:30:00,25.35,25.38,25.34,25.35,103000.0,23.3941,23.4218,23.3848,23.3941,103000.0
2010-01-06 10:35:00,25.35,25.35,25.32,25.33,183000.0,23.3941,23.3941,23.3664,23.3756,183000.0
2010-01-06 10:40:00,25.32,25.33,25.29,25.3,276000.0,23.3664,23.3756,23.3387,23.3479,276000.0
2010-01-06 10:45:00,25.3,25.3,25.26,25.28,161000.0,23.3479,23.3479,23.311,23.3295,161000.0
2010-01-06 10:50:00,25.27,25.28,25.25,25.28,160000.0,23.3202,23.3295,23.3018,23.3295,160000.0
2010-01-06 10:55:00,25.28,25.38,25.28,25.38,269000.0,23.3295,23.4218,23.3295,23.4218,269000.0
2010-01-06 11:00:00,25.37,25.39,25.36,25.37,211000.0,23.4125,23.431,23.4033,23.4125,211000.0
2010-01-06 11:05:00,25.37,25.39,25.35,25.36,72000.0,23.4125,23.431,23.3941,23.4033,72000.0
2010-01-06 11:10:00,25.37,25.38,25.35,25.38,68000.0,23.4125,23.4218,23.3941,23.4218,68000.0
2010-01-06 11:15:00,25.38,25.45,25.38,25.45,151000.0,23.4218,23.4864,23.4218,23.4864,151000.0
2010-01-06 11:20:00,25.44,25.48,25.42,25.44,174000.0,23.4771,23.514,23.4587,23.4771,174000.0
2010-01-06 11:25:00,25.44,25.48,25.44,25.45,113000.0,23.4771,23.514,23.4771,23.4864,113000.0
2010-01-06 11:30:00,25.45,25.47,25.44,25.46,61000.0,23.4864,23.5048,23.4771,23.4956,61000.0
2010-01-06 11:35:00,25.46,25.47,25.44,25.45,60000.0,23.4956,23.5048,23.4771,23.4864,60000.0
2010-01-06 11:40:00,25.45,25.45,25.39,25.39,155000.0,23.4864,23.4864,23.431,23.431,155000.0
2010-01-06 11:45:00,25.39,25.42,25.39,25.42,54000.0,23.431,23.4587,23.431,23.4587,54000.0
2010-01-06 11:50:00,25.42,25.43,25.41,25.42,93000.0,23.4587,23.4679,23.4494,23.4587,93000.0
2010-01-06 11:55:00,25.42,25.43,25.42,25.43,57000.0,23.4587,23.4679,23.4587,23.4679,57000.0
2010-01-06 12:00:00,25.44,25.46,25.42,25.42,115000.0,23.4771,23.4956,23.4587,23.4587,115000.0
2010-01-06 12:05:00,25.41,25.42,25.39,25.4,150000.0,23.4494,23.4587,23.431,23.4402,150000.0
2010-01-06 12:10:00,25.4,25.42,25.37,25.39,150000.0,23.4402,23.4587,23.4125,23.431,150000.0
2010-01-06 12:15:00,25.39,25.42,25.37,25.38,59000.0,23.431,23.4587,23.4125,23.4218,59000.0
2010-01-06 12:20:00,25.38,25.41,25.38,25.39,31000.0,23.4218,23.4494,23.4218,23.431,31000.0
2010-01-06 12:25:00,25.41,25.41,25.39,25.41,17000.0,23.4494,23.4494,23.431,23.4494,17000.0
2010-01-06 12:30:00,25.41,25.41,25.39,25.4,47000.0,23.4494,23.4494,23.431,23.4402,47000.0
2010-01-06 12:35:00,25.4,25.4,25.37,25.37,207000.0,23.4402,23.4402,23.4125,23.4125,207000.0
2010-01-06 12:40:00,25.37,25.37,25.35,25.37,96000.0,23.4125,23.4125,23.3941,23.4125,96000.0
2010-01-06 12:45:00,25.38,25.38,25.33,25.33,90000.0,23.4218,23.4218,23.3756,23.3756,90000.0
2010-01-06 12:50:00,25.34,25.35,25.32,25.33,59000.0,23.3848,23.3941,23.3664,23.3756,59000.0
2010-01-06 12:55:00,25.31,25.35,25.31,25.35,66000.0,23.3572,23.3941,23.3572,23.3941,66000.0
2010-01-06 13:00:00,25.34,25.37,25.33,25.35,224000.0,23.3848,23.4125,23.3756,23.3941,224000.0
2010-01-06 13:05:00,25.36,25.36,25.34,25.34,287000.0,23.4033,23.4033,23.3848,23.3848,287000.0
2010-01-06 13:10:00,25.33,25.36,25.33,25.35,240000.0,23.3756,23.4033,23.3756,23.3941,240000.0
2010-01-06 13:15:00,25.35,25.36,25.34,25.36,74000.0,23.3941,23.4033,23.3848,23.4033,74000.0
2010-01-06 13:20:00,25.35,25.36,25.34,25.35,89000.0,23.3941,23.4033,23.3848,23.3941,89000.0
2010-01-06 13:25:00,25.35,25.36,25.34,25.35,67000.0,23.3941,23.4033,23.3848,23.3941,67000.0
2010-01-06 13:30:00,25.35,25.36,25.34,25.35,64000.0,23.3941,23.4033,23.3848,23.3941,64000.0
2010-01-06 13:35:00,25.35,25.35,25.32,25.33,52000.0,23.3941,23.3941,23.3664,23.3756,52000.0
2010-01-06 13:40:00,25.33,25.33,25.3,25.3,110000.0,23.3756,23.3756,23.3479,23.3479,110000.0
2010-01-06 13:45:00,25.3,25.31,25.29,25.29,91000.0,23.3479,23.3572,23.3387,23.3387,91000.0
2010-01-06 13:50:00,25.29,25.31,25.29,25.3,92000.0,23.3387,23.3572,23.3387,23.3479,92000.0
2010-01-06 13:55:00,25.3,25.31,25.3,25.31,84000.0,23.3479,23.3572,23.3479,23.3572,84000.0
2010-01-06 14:00:00,25.31,25.35,25.31,25.31,34000.0,23.3572,23.3941,23.3572,23.3572,34000.0
2010-01-06 14:05:00,25.31,25.37,25.31,25.37,55000.0,23.3572,23.4125,23.3572,23.4125,55000.0
2010-01-06 14:10:00,25.37,25.42,25.37,25.39,230000.0,23.4125,23.4587,23.4125,23.431,230000.0
2010-01-06 14:15:00,25.38,25.39,25.36,25.37,39000.0,23.4218,23.431,23.4033,23.4125,39000.0
2010-01-06 14:20:00,25.37,25.42,25.37,25.4,152000.0,23.4125,23.4587,23.4125,23.4402,152000.0
2010-01-06 14:25:00,25.4,25.42,25.4,25.42,241000.0,23.4402,23.4587,23.4402,23.4587,241000.0
2010-01-06 14:30:00,25.41,25.51,25.41,25.51,144000.0,23.4494,23.5417,23.4494,23.5417,144000.0
2010-01-06 14:35:00,25.51,25.57,25.5,25.54,188000.0,23.5417,23.5971,23.5325,23.5694,188000.0
2010-01-06 14:40:00,25.54,25.59,25.54,25.58,95000.0,23.5694,23.6156,23.5694,23.6063,95000.0
2010-01-06 14:45:00,25.58,25.59,25.56,25.57,91000.0,23.6063,23.6156,23.5879,23.5971,91000.0
2010-01-06 14:50:00,25.57,25.59,25.55,25.58,56000.0,23.5971,23.6156,23.5786,23.6063,56000.0
2010-01-06 14:55:00,25.57,25.6,25.57,25.6,134000.0,23.5971,23.6248,23.5971,23.6248,134000.0
2010-01-06 15:00:00,25.6,25.61,25.56,25.6,177000.0,23.6248,23.634,23.5879,23.6248,177000.0
2010-01-06 15:05:00,25.6,25.6,25.54,25.54,167000.0,23.6248,23.6248,23.5694,23.5694,167000.0
2010-01-06 15:10:00,25.54,25.58,25.54,25.58,37000.0,23.5694,23.6063,23.5694,23.6063,37000.0
2010-01-06 15:15:00,25.56,25.58,25.56,25.56,65000.0,23.5879,23.6063,23.5879,23.5879,65000.0
2010-01-06 15:20:00,25.56,25.58,25.56,25.57,74000.0,23.5879,23.6063,23.5879,23.5971,74000.0
2010-01-06 15:25:00,25.57,25.58,25.56,25.57,71000.0,23.5971,23.6063,23.5879,23.5971,71000.0
2010-01-06 15:30:00,25.57,25.6,25.57,25.58,67000.0,23.5971,23.6248,23.5971,23.6063,67000.0
2010-01-06 15:35:00,25.58,25.59,25.56,25.57,51000.0,23.6063,23.6156,23.5879,23.5971,51000.0
2010-01-06 15:40:00,25.57,25.57,25.56,25.56,93000.0,23.5971,23.5971,23.5879,23.5879,93000.0
2010-01-06 15:45:00,25.56,25.58,25.56,25.57,181000.0,23.5879,23.6063,23.5879,23.5971,181000.0
2010-01-06 15:50:00,25.57,25.57,25.51,25.52,114000.0,23.5971,23.5971,23.5417,23.551,114000.0
2010-01-06 15:55:00,25.52,25.56,25.51,25.55,191000.0,23.551,23.5879,23.5417,23.5786,191000.0
2010-01-07 09:30:00,25.34,25.34,25.16,25.26,527000.0,23.3848,23.3848,23.2187,23.311,527000.0
2010-01-07 09:35:00,25.26,25.3,25.22,25.29,557000.0,23.311,23.3479,23.2741,23.3387,557000.0
2010-01-07 09:40:00,25.29,25.35,25.24,25.27,527000.0,23.3387,23.3941,23.2926,23.3202,527000.0
2010-01-07 09:45:00,25.28,25.32,25.25,25.32,307000.0,23.3295,23.3664,23.3018,23.3664,307000.0
2010-01-07 09:50:00,25.32,25.33,25.21,25.23,358000.0,23.3664,23.3756,23.2649,23.2833,358000.0
2010-01-07 09:55:00,25.23,25.26,25.16,25.18,294000.0,23.2833,23.311,23.2187,23.2372,294000.0
2010-01-07 10:00:00,25.18,25.2,25.18,25.2,350000.0,23.2372,23.2556,23.2372,23.2556,350000.0
2010-01-07 10:05:00,25.2,25.21,25.18,25.18,163000.0,23.2556,23.2649,23.2372,23.2372,163000.0
2010-01-07 10:10:00,25.19,25.19,25.13,25.15,325000.0,23.2464,23.2464,23.191,23.2095,325000.0
2010-01-07 10:15:00,25.14,25.15,25.1,25.12,288000.0,23.2003,23.2095,23.1634,23.1818,288000.0
2010-01-07 10:20:00,25.12,25.15,25.12,25.13,220000.0,23.1818,23.2095,23.1818,23.191,220000.0
2010-01-07 10:25:00,25.13,25.15,25.12,25.13,253000.0,23.191,23.2095,23.1818,23.191,253000.0
2010-01-07 10:30:00,25.12,25.14,25.11,25.13,221000.0,23.1818,23.2003,23.1726,23.191,221000.0
2010-01-07 10:35:00,25.13,25.14,25.11,25.11,236000.0,23.191,23.2003,23.1726,23.1726,236000.0
2010-01-07 10:40:00,25.11,25.13,25.1,25.1,146000.0,23.1726,23.191,23.1634,23.1634,146000.0
2010-01-07 10:45:00,25.1,25.18,25.1,25.17,174000.0,23.1634,23.2372,23.1634,23.228,174000.0
2010-01-07 10:50:00,25.18,25.21,25.17,25.18,328000.0,23.2372,23.2649,23.228,23.2372,328000.0
2010-01-07 10:55:00,25.19,25.22,25.17,25.19,157000.0,23.2464,23.2741,23.228,23.2464,157000.0
2010-01-07 11:00:00,25.2,25.2,25.15,25.16,44000.0,23.2556,23.2556,23.2095,23.2187,44000.0
2010-01-07 11:05:00,25.16,25.2,25.16,25.18,122000.0,23.2187,23.2556,23.2187,23.2372,122000.0
2010-01-07 11:10:00,25.19,25.22,25.18,25.22,109000.0,23.2464,23.2741,23.2372,23.2741,109000.0
2010-01-07 11:15:00,25.21,25.23,25.19,25.19,86000.0,23.2649,23.2833,23.2464,23.2464,86000.0
2010-01-07 11:20:00,25.22,25.22,25.18,25.2,69000.0,23.2741,23.2741,23.2372,23.2556,69000.0
2010-01-07 11:25:00,25.19,25.21,25.19,25.2,47000.0,23.2464,23.2649,23.2464,23.2556,47000.0
2010-01-07 11:30:00,25.21,25.23,25.2,25.2,21000.0,23.2649,23.2833,23.2556,23.2556,21000.0
2010-01-07 11:35:00,25.22,25.22,25.18,25.18,52000.0,23.2741,23.2741,23.2372,23.2372,52000.0
2010-01-07 11:40:00,25.17,25.21,25.17,25.21,32000.0,23.228,23.2649,23.228,23.2649,32000.0
2010-01-07 11:45:00,25.2,25.21,25.2,25.21,34000.0,23.2556,23.2649,23.2556,23.2649,34000.0
2010-01-07 11:50:00,25.2,25.21,25.18,25.2,35000.0,23.2556,23.2649,23.2372,23.2556,35000.0
2010-01-07 11:55:00,25.2,25.21,25.18,25.19,25000.0,23.2556,23.2649,23.2372,23.2464,25000.0
2010-01-07 12:00:00,25.21,25.23,25.21,25.22,58000.0,23.2649,23.2833,23.2649,23.2741,58000.0
2010-01-07 12:05:00,25.21,25.21,25.19,25.21,24000.0,23.2649,23.2649,23.2464,23.2649,24000.0
2010-01-07 12:10:00,25.21,25.22,25.2,25.21,30000.0,23.2649,23.2741,23.2556,23.2649,30000.0
2010-01-07 12:15:00,25.22,25.26,25.22,25.26,53000.0,23.2741,23.311,23.2741,23.311,53000.0
2010-01-07 12:20:00,25.26,25.26,25.21,25.22,55000.0,23.311,23.311,23.2649,23.2741,55000.0
2010-01-07 12:25:00,25.22,25.24,25.21,25.21,18000.0,23.2741,23.2926,23.2649,23.2649,18000.0
2010-01-07 12:30:00,25.21,25.22,25.19,25.21,22000.0,23.2649,23.2741,23.2464,23.2649,22000.0
2010-01-07 12:35:00,25.23,25.25,25.21,25.21,48000.0,23.2833,23.3018,23.2649,23.2649,48000.0
2010-01-07 12:40:00,25.21,25.22,25.2,25.2,34000.0,23.2649,23.2741,23.2556,23.2556,34000.0
2010-01-07 12:45:00,25.2,25.21,25.2,25.2,15000.0,23.2556,23.2649,23.2556,23.2556,15000.0
2010-01-07 12:50:00,25.21,25.21,25.19,25.19,19000.0,23.2649,23.2649,23.2464,23.2464,19000.0
2010-01-07 12:55:00,25.2,25.2,25.18,25.19,66000.0,23.2556,23.2556,23.2372,23.2464,66000.0
2010-01-07 13:00:00,25.19,25.19,25.18,25.19,47000.0,23.2464,23.2464,23.2372,23.2464,47000.0
2010-01-07 13:05:00,25.18,25.19,25.18,25.19,50000.0,23.2372,23.2464,23.2372,23.2464,50000.0
2010-01-07 13:10:00,25.19,25.21,25.18,25.21,77000.0,23.2464,23.2649,23.2372,23.2649,77000.0
2010-01-07 13:15:00,25.2,25.21,25.2,25.2,80000.0,23.2556,23.2649,23.2556,23.2556,80000.0
2010-01-07 13:20:00,25.21,25.21,25.2,25.2,13000.0,23.2649,23.2649,23.2556,23.2556,13000.0
2010-01-07 13:25:00,25.21,25.21,25.21,25.21,12000.0,23.2649,23.2649,23.2649,23.2649,12000.0
2010-01-07 13:30:00,25.21,25.22,25.21,25.21,17000.0,23.2649,23.2741,23.2649,23.2649,17000.0
2010-01-07 13:35:00,25.22,25.23,25.22,25.22,42000.0,23.2741,23.2833,23.2741,23.2741,42000.0
2010-01-07 13:40:00,25.23,25.24,25.22,25.23,24000.0,23.2833,23.2926,23.2741,23.2833,24000.0
2010-01-07 13:45:00,25.23,25.24,25.22,25.24,22000.0,23.2833,23.2926,23.2741,23.2926,22000.0
2010-01-07 13:50:00,25.23,25.25,25.22,25.22,69000.0,23.2833,23.3018,23.2741,23.2741,69000.0
2010-01-07 13:55:00,25.23,25.24,25.23,25.24,48000.0,23.2833,23.2926,23.2833,23.2926,48000.0
2010-01-07 14:00:00,25.24,25.24,25.22,25.22,120000.0,23.2926,23.2926,23.2741,23.2741,120000.0
2010-01-07 14:05:00,25.21,25.24,25.21,25.23,38000.0,23.2649,23.2926,23.2649,23.2833,38000.0
2010-01-07 14:10:00,25.23,25.24,25.22,25.23,64000.0,23.2833,23.2926,23.2741,23.2833,64000.0
2010-01-07 14:15:00,25.23,25.24,25.22,25.23,27000.0,23.2833,23.2926,23.2741,23.2833,27000.0
2010-01-07 14:20:00,25.23,25.26,25.23,25.26,54000.0,23.2833,23.311,23.2833,23.311,54000.0
2010-01-07 14:25:00,25.26,25.3,25.26,25.29,104000.0,23.311,23.3479,23.311,23.3387,104000.0
2010-01-07 14:30:00,25.3,25.37,25.29,25.37,117000.0,23.3479,23.4125,23.3387,23.4125,117000.0
2010-01-07 14:35:00,25.37,25.41,25.36,25.38,122000.0,23.4125,23.4494,23.4033,23.4218,122000.0
2010-01-07 14:40:00,25.37,25.4,25.37,25.38,55000.0,23.4125,23.4402,23.4125,23.4218,55000.0
2010-01-07 14:45:00,25.38,25.41,25.38,25.39,64000.0,23.4218,23.4494,23.4218,23.431,64000.0
2010-01-07 14:50:00,25.39,25.4,25.37,25.4,78000.0,23.431,23.4402,23.4125,23.4402,78000.0
2010-01-07 14:55:00,25.4,25.4,25.36,25.38,96000.0,23.4402,23.4402,23.4033,23.4218,96000.0
2010-01-07 15:00:00,25.37,25.38,25.29,25.34,137000.0,23.4125,23.4218,23.3387,23.3848,137000.0
2010-01-07 15:05:00,25.34,25.38,25.34,25.36,106000.0,23.3848,23.4218,23.3848,23.4033,106000.0
2010-01-07 15:10:00,25.36,25.37,25.33,25.33,275000.0,23.4033,23.4125,23.3756,23.3756,275000.0
2010-01-07 15:15:00,25.33,25.34,25.31,25.34,82000.0,23.3756,23.3848,23.3572,23.3848,82000.0
2010-01-07 15:20:00,25.34,25.34,25.31,25.33,258000.0,23.3848,23.3848,23.3572,23.3756,258000.0
2010-01-07 15:25:00,25.33,25.34,25.31,25.34,299000.0,23.3756,23.3848,23.3572,23.3848,299000.0
2010-01-07 15:30:00,25.34,25.36,25.33,25.35,280000.0,23.3848,23.4033,23.3756,23.3941,280000.0
2010-01-07 15:35:00,25.34,25.4,25.34,25.4,136000.0,23.3848,23.4402,23.3848,23.4402,136000.0
2010-01-07 15:40:00,25.4,25.4,25.36,25.37,284000.0,23.4402,23.4402,23.4033,23.4125,284000.0
2010-01-07 15:45:00,25.38,25.4,25.36,25.37,256000.0,23.4218,23.4402,23.4033,23.4125,256000.0
2010-01-07 15:50:00,25.37,25.4,25.37,25.39,221000.0,23.4125,23.4402,23.4125,23.431,221000.0
2010-01-07 15:55:00,25.39,25.4,25.37,25.38,415000.0,23.431,23.4402,23.4125,23.4218,415000.0
2010-01-08 09:30:00,25.23,25.32,25.21,25.32,178000.0,23.2833,23.3664,23.2649,23.3664,178000.0
2010-01-08 09:35:00,25.32,25.41,25.3,25.32,252000.0,23.3664,23.4494,23.3479,23.3664,252000.0
2010-01-08 09:40:00,25.32,25.37,25.29,25.36,209000.0,23.3664,23.4125,23.3387,23.4033,209000.0
2010-01-08 09:45:00,25.36,25.41,25.36,25.39,180000.0,23.4033,23.4494,23.4033,23.431,180000.0
2010-01-08 09:50:00,25.39,25.44,25.39,25.42,250000.0,23.431,23.4771,23.431,23.4587,250000.0
2010-01-08 09:55:00,25.42,25.44,25.4,25.43,324000.0,23.4587,23.4771,23.4402,23.4679,324000.0
2010-01-08 10:00:00,25.42,25.49,25.42,25.45,176000.0,23.4587,23.5233,23.4587,23.4864,176000.0
2010-01-08 10:05:00,25.43,25.46,25.42,25.44,209000.0,23.4679,23.4956,23.4587,23.4771,209000.0
2010-01-08 10:10:00,25.47,25.48,25.38,25.39,314000.0,23.5048,23.514,23.4218,23.431,314000.0
2010-01-08 10:15:00,25.39,25.42,25.38,25.41,181000.0,23.431,23.4587,23.4218,23.4494,181000.0
2010-01-08 10:20:00,25.41,25.43,25.38,25.39,168000.0,23.4494,23.4679,23.4218,23.431,168000.0
2010-01-08 10:25:00,25.39,25.4,25.32,25.34,261000.0,23.431,23.4402,23.3664,23.3848,261000.0
2010-01-08 10:30:00,25.33,25.36,25.27,25.27,154000.0,23.3756,23.4033,23.3202,23.3202,154000.0
2010-01-08 10:35:00,25.28,25.28,25.24,25.25,169000.0,23.3295,23.3295,23.2926,23.3018,169000.0
2010-01-08 10:40:00,25.27,25.29,25.25,25.25,64000.0,23.3202,23.3387,23.3018,23.3018,64000.0
2010-01-08 10:45:00,25.25,25.28,25.25,25.28,30000.0,23.3018,23.3295,23.3018,23.3295,30000.0
2010-01-08 10:50:00,25.28,25.32,25.28,25.32,63000.0,23.3295,23.3664,23.3295,23.3664,63000.0
2010-01-08 10:55:00,25.33,25.42,25.33,25.38,151000.0,23.3756,23.4587,23.3756,23.4218,151000.0
2010-01-08 11:00:00,25.38,25.41,25.38,25.39,158000.0,23.4218,23.4494,23.4218,23.431,158000.0
2010-01-08 11:05:00,25.38,25.39,25.34,25.39,190000.0,23.4218,23.431,23.3848,23.431,190000.0
2010-01-08 11:10:00,25.39,25.39,25.37,25.37,29000.0,23.431,23.431,23.4125,23.4125,29000.0
2010-01-08 11:15:00,25.37,25.38,25.3,25.3,77000.0,23.4125,23.4218,23.3479,23.3479,77000.0
2010-01-08 11:20:00,25.29,25.31,25.29,25.3,48000.0,23.3387,23.3572,23.3387,23.3479,48000.0
2010-01-08 11:25:00,25.3,25.36,25.3,25.32,43000.0,23.3479,23.4033,23.3479,23.3664,43000.0
2010-01-08 11:30:00,25.32,25.34,25.3,25.3,85000.0,23.3664,23.3848,23.3479,23.3479,85000.0
2010-01-08 11:35:00,25.3,25.33,25.28,25.28,66000.0,23.3479,23.3756,23.3295,23.3295,66000.0
2010-01-08 11:40:00,25.29,25.3,25.25,25.26,95000.0,23.3387,23.3479,23.3018,23.311,95000.0
2010-01-08 11:45:00,25.26,25.27,25.25,25.26,82000.0,23.311,23.3202,23.3018,23.311,82000.0
2010-01-08 11:50:00,25.25,25.26,25.23,25.23,68000.0,23.3018,23.311,23.2833,23.2833,68000.0
2010-01-08 11:55:00,25.24,25.25,25.2,25.21,95000.0,23.2926,23.3018,23.2556,23.2649,95000.0
2010-01-08 12:00:00,25.21,25.23,25.18,25.21,142000.0,23.2649,23.2833,23.2372,23.2649,142000.0
2010-01-08 12:05:00,25.22,25.23,25.21,25.22,65000.0,23.2741,23.2833,23.2649,23.2741,65000.0
2010-01-08 12:10:00,25.23,25.25,25.22,25.24,28000.0,23.2833,23.3018,23.2741,23.2926,28000.0
2010-01-08 12:15:00,25.24,25.25,25.23,25.23,40000.0,23.2926,23.3018,23.2833,23.2833,40000.0
2010-01-08 12:20:00,25.23,25.23,25.19,25.2,71000.0,23.2833,23.2833,23.2464,23.2556,71000.0
2010-01-08 12:25:00,25.2,25.2,25.17,25.2,58000.0,23.2556,23.2556,23.228,23.2556,58000.0
2010-01-08 12:30:00,25.2,25.23,25.19,25.2,57000.0,23.2556,23.2833,23.2464,23.2556,57000.0
2010-01-08 12:35:00,25.2,25.21,25.18,25.2,43000.0,23.2556,23.2649,23.2372,23.2556,43000.0
2010-01-08 12:40:00,25.2,25.22,25.18,25.2,83000.0,23.2556,23.2741,23.2372,23.2556,83000.0
2010-01-08 12:45:00,25.2,25.22,25.2,25.21,20000.0,23.2556,23.2741,23.2556,23.2649,20000.0
2010-01-08 12:50:00,25.21,25.23,25.2,25.22,60000.0,23.2649,23.2833,23.2556,23.2741,60000.0
2010-01-08 12:55:00,25.2,25.21,25.2,25.2,30000.0,23.2556,23.2649,23.2556,23.2556,30000.0
2010-01-08 13:00:00,25.2,25.21,25.2,25.21,10000.0,23.2556,23.2649,23.2556,23.2649,10000.0
2010-01-08 13:05:00,25.21,25.23,25.21,25.21,69000.0,23.2649,23.2833,23.2649,23.2649,69000.0
2010-01-08 13:10:00,25.21,25.23,25.21,25.22,22000.0,23.2649,23.2833,23.2649,23.2741,22000.0
2010-01-08 13:15:00,25.23,25.24,25.23,25.23,60000.0,23.2833,23.2926,23.2833,23.2833,60000.0
2010-01-08 13:20:00,25.23,25.24,25.23,25.23,37000.0,23.2833,23.2926,23.2833,23.2833,37000.0
2010-01-08 13:25:00,25.24,25.25,25.24,25.25,41000.0,23.2926,23.3018,23.2926,23.3018,41000.0
2010-01-08 13:30:00,25.25,25.26,25.25,25.26,13000.0,23.3018,23.311,23.3018,23.311,13000.0
2010-01-08 13:35:00,25.26,25.29,25.25,25.28,90000.0,23.311,23.3387,23.3018,23.3295,90000.0
2010-01-08 13:40:00,25.29,25.29,25.26,25.27,36000.0,23.3387,23.3387,23.311,23.3202,36000.0
2010-01-08 13:45:00,25.26,25.26,25.25,25.25,35000.0,23.311,23.311,23.3018,23.3018,35000.0
2010-01-08 13:50:00,25.25,25.25,25.23,25.24,14000.0,23.3018,23.3018,23.2833,23.2926,14000.0
2010-01-08 13:55:00,25.23,25.25,25.21,25.21,64000.0,23.2833,23.3018,23.2649,23.2649,64000.0
2010-01-08 14:00:00,25.22,25.23,25.2,25.22,46000.0,23.2741,23.2833,23.2556,23.2741,46000.0
2010-01-08 14:05:00,25.22,25.24,25.22,25.24,38000.0,23.2741,23.2926,23.2741,23.2926,38000.0
2010-01-08 14:10:00,25.23,25.23,25.22,25.22,21000.0,23.2833,23.2833,23.2741,23.2741,21000.0
2010-01-08 14:15:00,25.23,25.23,25.21,25.23,19000.0,23.2833,23.2833,23.2649,23.2833,19000.0
2010-01-08 14:20:00,25.23,25.25,25.23,25.24,49000.0,23.2833,23.3018,23.2833,23.2926,49000.0
2010-01-08 14:25:00,25.23,25.25,25.22,25.22,128000.0,23.2833,23.3018,23.2741,23.2741,128000.0
2010-01-08 14:30:00,25.22,25.23,25.21,25.21,58000.0,23.2741,23.2833,23.2649,23.2649,58000.0
2010-01-08 14:35:00,25.21,25.23,25.21,25.23,108000.0,23.2649,23.2833,23.2649,23.2833,108000.0
2010-01-08 14:40:00,25.23,25.24,25.21,25.21,43000.0,23.2833,23.2926,23.2649,23.2649,43000.0
2010-01-08 14:45:00,25.21,25.25,25.21,25.23,165000.0,23.2649,23.3018,23.2649,23.2833,165000.0
2010-01-08 14:50:00,25.24,25.24,25.22,25.23,34000.0,23.2926,23.2926,23.2741,23.2833,34000.0
2010-01-08 14:55:00,25.23,25.23,25.22,25.22,42000.0,23.2833,23.2833,23.2741,23.2741,42000.0
2010-01-08 15:00:00,25.22,25.23,25.21,25.21,45000.0,23.2741,23.2833,23.2649,23.2649,45000.0
2010-01-08 15:05:00,25.22,25.24,25.22,25.23,35000.0,23.2741,23.2926,23.2741,23.2833,35000.0
2010-01-08 15:10:00,25.24,25.26,25.24,25.25,60000.0,23.2926,23.311,23.2926,23.3018,60000.0
2010-01-08 15:15:00,25.25,25.27,25.24,25.27,79000.0,23.3018,23.3202,23.2926,23.3202,79000.0
2010-01-08 15:20:00,25.27,25.28,25.25,25.26,70000.0,23.3202,23.3295,23.3018,23.311,70000.0
2010-01-08 15:25:00,25.25,25.28,25.25,25.28,66000.0,23.3018,23.3295,23.3018,23.3295,66000.0
2010-01-08 15:30:00,25.28,25.29,25.26,25.27,97000.0,23.3295,23.3387,23.311,23.3202,97000.0
2010-01-08 15:35:00,25.27,25.31,25.27,25.31,206000.0,23.3202,23.3572,23.3202,23.3572,206000.0
2010-01-08 15:40:00,25.31,25.37,25.31,25.34,298000.0,23.3572,23.4125,23.3572,23.3848,298000.0
2010-01-08 15:45:00,25.35,25.35,25.29,25.31,240000.0,23.3941,23.3941,23.3387,23.3572,240000.0
2010-01-08 15:50:00,25.31,25.35,25.31,25.34,235000.0,23.3572,23.3941,23.3572,23.3848,235000.0
2010-01-08 15:55:00,25.34,25.4,25.34,25.39,537000.0,23.3848,23.4402,23.3848,23.431,537000.0
2010-01-11 09:30:00,25.46,25.54,25.43,25.5,178000.0,23.4956,23.5694,23.4679,23.5325,178000.0
2010-01-11 09:35:00,25.48,25.51,25.43,25.47,131000.0,23.514,23.5417,23.4679,23.5048,131000.0
2010-01-11 09:40:00,25.44,25.45,25.4,25.42,100000.0,23.4771,23.4864,23.4402,23.4587,100000.0
2010-01-11 09:45:00,25.4,25.4,25.33,25.35,121000.0,23.4402,23.4402,23.3756,23.3941,121000.0
2010-01-11 09:50:00,25.35,25.36,25.33,25.34,83000.0,23.3941,23.4033,23.3756,23.3848,83000.0
2010-01-11 09:55:00,25.35,25.36,25.26,25.31,289000.0,23.3941,23.4033,23.311,23.3572,289000.0
2010-01-11 10:00:00,25.3,25.31,25.19,25.26,196000.0,23.3479,23.3572,23.2464,23.311,196000.0
2010-01-11 10:05:00,25.26,25.26,25.08,25.08,269000.0,23.311,23.311,23.1449,23.1449,269000.0
2010-01-11 10:10:00,25.09,25.11,25.04,25.08,435000.0,23.1541,23.1726,23.108,23.1449,435000.0
2010-01-11 10:15:00,25.08,25.15,25.05,25.15,208000.0,23.1449,23.2095,23.1172,23.2095,208000.0
2010-01-11 10:20:00,25.14,25.14,25.08,25.1,235000.0,23.2003,23.2003,23.1449,23.1634,235000.0
2010-01-11 10:25:00,25.1,25.11,25.09,25.09,236000.0,23.1634,23.1726,23.1541,23.1541,236000.0
2010-01-11 10:30:00,25.09,25.1,25.07,25.07,112000.0,23.1541,23.1634,23.1357,23.1357,112000.0
2010-01-11 10:35:00,25.07,25.08,25.05,25.05,115000.0,23.1357,23.1449,23.1172,23.1172,115000.0
2010-01-11 10:40:00,25.06,25.09,25.03,25.06,110000.0,23.1264,23.1541,23.0988,23.1264,110000.0
2010-01-11 10:45:00,25.06,25.07,25.04,25.05,112000.0,23.1264,23.1357,23.108,23.1172,112000.0
2010-01-11 10:50:00,25.05,25.07,25.02,25.04,189000.0,23.1172,23.1357,23.0895,23.108,189000.0
2010-01-11 10:55:00,25.04,25.06,25.0,25.0,214000.0,23.108,23.1264,23.0711,23.0711,214000.0
2010-01-11 11:00:00,25.0,25.02,24.98,25.01,302000.0,23.0711,23.0895,23.0526,23.0803,302000.0
2010-01-11 11:05:00,25.02,25.02,24.96,24.97,213000.0,23.0895,23.0895,23.0342,23.0434,213000.0
2010-01-11 11:10:00,24.97,24.97,24.91,24.92,118000.0,23.0434,23.0434,22.988,22.9972,118000.0
2010-01-11 11:15:00,24.92,24.94,24.91,24.93,193000.0,22.9972,23.0157,22.988,23.0065,193000.0
2010-01-11 11:20:00,24.94,24.95,24.92,24.94,132000.0,23.0157,23.0249,22.9972,23.0157,132000.0
2010-01-11 11:25:00,24.94,24.98,24.94,24.95,135000.0,23.0157,23.0526,23.0157,23.0249,135000.0
2010-01-11 11:30:00,24.95,24.96,24.89,24.9,298000.0,23.0249,23.0342,22.9696,22.9788,298000.0
2010-01-11 11:35:00,24.91,24.93,24.9,24.9,60000.0,22.988,23.0065,22.9788,22.9788,60000.0
2010-01-11 11:40:00,24.9,24.91,24.83,24.84,293000.0,22.9788,22.988,22.9142,22.9234,293000.0
2010-01-11 11:45:00,24.84,24.84,24.79,24.8,254000.0,22.9234,22.9234,22.8773,22.8865,254000.0
2010-01-11 11:50:00,24.8,24.88,24.79,24.87,218000.0,22.8865,22.9603,22.8773,22.9511,218000.0
2010-01-11 11:55:00,24.85,24.97,24.85,24.92,276000.0,22.9326,23.0434,22.9326,22.9972,276000.0
2010-01-11 12:00:00,24.92,25.03,24.92,24.97,194000.0,22.9972,23.0988,22.9972,23.0434,194000.0
2010-01-11 12:05:00,24.97,24.98,24.92,24.92,67000.0,23.0434,23.0526,22.9972,22.9972,67000.0
2010-01-11 12:10:00,24.94,24.94,24.91,24.94,81000.0,23.0157,23.0157,22.988,23.0157,81000.0
2010-01-11 12:15:00,24.93,24.93,24.89,24.91,94000.0,23.0065,23.0065,22.9696,22.988,94000.0
2010-01-11 12:20:00,24.9,24.9,24.87,24.87,119000.0,22.9788,22.9788,22.9511,22.9511,119000.0
2010-01-11 12:25:00,24.87,24.93,24.87,24.92,81000.0,22.9511,23.0065,22.9511,22.9972,81000.0
2010-01-11 12:30:00,24.91,24.92,24.88,24.88,78000.0,22.988,22.9972,22.9603,22.9603,78000.0
2010-01-11 12:35:00,24.89,24.89,24.86,24.89,81000.0,22.9696,22.9696,22.9419,22.9696,81000.0
2010-01-11 12:40:00,24.89,24.95,24.89,24.94,53000.0,22.9696,23.0249,22.9696,23.0157,53000.0
2010-01-11 12:45:00,24.95,24.97,24.9,24.93,89000.0,23.0249,23.0434,22.9788,23.0065,89000.0
2010-01-11 12:50:00,24.92,24.97,24.92,24.97,96000.0,22.9972,23.0434,22.9972,23.0434,96000.0
2010-01-11 12:55:00,24.97,24.98,24.96,24.98,27000.0,23.0434,23.0526,23.0342,23.0526,27000.0
2010-01-11 13:00:00,24.98,24.99,24.96,24.99,53000.0,23.0526,23.0618,23.0342,23.0618,53000.0
2010-01-11 13:05:00,24.99,24.99,24.98,24.99,13000.0,23.0618,23.0618,23.0526,23.0618,13000.0
2010-01-11 13:10:00,24.99,25.03,24.97,24.99,148000.0,23.0618,23.0988,23.0434,23.0618,148000.0
2010-01-11 13:15:00,24.98,25.01,24.98,24.99,57000.0,23.0526,23.0803,23.0526,23.0618,57000.0
2010-01-11 13:20:00,24.98,24.99,24.97,24.97,66000.0,23.0526,23.0618,23.0434,23.0434,66000.0
2010-01-11 13:25:00,24.98,24.98,24.95,24.96,19000.0,23.0526,23.0526,23.0249,23.0342,19000.0
2010-01-11 13:30:00,24.96,24.96,24.93,24.94,47000.0,23.0342,23.0342,23.0065,23.0157,47000.0
2010-01-11 13:35:00,24.93,24.94,24.9,24.9,49000.0,23.0065,23.0157,22.9788,22.9788,49000.0
2010-01-11 13:40:00,24.91,24.94,24.9,24.94,39000.0,22.988,23.0157,22.9788,23.0157,39000.0
2010-01-11 13:45:00,24.95,24.96,24.93,24.93,47000.0,23.0249,23.0342,23.0065,23.0065,47000.0
2010-01-11 13:50:00,24.93,24.95,24.9,24.92,47000.0,23.0065,23.0249,22.9788,22.9972,47000.0
2010-01-11 13:55:00,24.93,24.97,24.92,24.97,64000.0,23.0065,23.0434,22.9972,23.0434,64000.0
2010-01-11 14:00:00,24.95,25.01,24.95,25.0,217000.0,23.0249,23.0803,23.0249,23.0711,217000.0
2010-01-11 14:05:00,25.0,25.02,24.98,25.0,96000.0,23.0711,23.0895,23.0526,23.0711,96000.0
2010-01-11 14:10:00,25.0,25.02,25.0,25.0,42000.0,23.0711,23.0895,23.0711,23.0711,42000.0
2010-01-11 14:15:00,25.02,25.02,25.0,25.01,46000.0,23.0895,23.0895,23.0711,23.0803,46000.0
2010-01-11 14:20:00,25.0,25.02,25.0,25.02,31000.0,23.0711,23.0895,23.0711,23.0895,31000.0
2010-01-11 14:25:00,25.02,25.03,25.01,25.02,46000.0,23.0895,23.0988,23.0803,23.0895,46000.0
2010-01-11 14:30:00,25.02,25.04,25.01,25.03,88000.0,23.0895,23.108,23.0803,23.0988,88000.0
2010-01-11 14:35:00,25.03,25.03,24.99,24.99,73000.0,23.0988,23.0988,23.0618,23.0618,73000.0
2010-01-11 14:40:00,24.99,25.0,24.97,24.97,81000.0,23.0618,23.0711,23.0434,23.0434,81000.0
2010-01-11 14:45:00,24.96,24.98,24.95,24.97,36000.0,23.0342,23.0526,23.0249,23.0434,36000.0
2010-01-11 14:50:00,24.98,24.99,24.93,24.95,133000.0,23.0526,23.0618,23.0065,23.0249,133000.0
2010-01-11 14:55:00,24.95,24.95,24.9,24.92,228000.0,23.0249,23.0249,22.9788,22.9972,228000.0
2010-01-11 15:00:00,24.9,24.96,24.9,24.93,64000.0,22.9788,23.0342,22.9788,23.0065,64000.0
2010-01-11 15:05:00,24.94,24.94,24.92,24.93,42000.0,23.0157,23.0157,22.9972,23.0065,42000.0
2010-01-11 15:10:00,24.94,24.97,24.93,24.96,87000.0,23.0157,23.0434,23.0065,23.0342,87000.0
2010-01-11 15:15:00,24.97,24.99,24.96,24.98,84000.0,23.0434,23.0618,23.0342,23.0526,84000.0
2010-01-11 15:20:00,24.98,24.98,24.93,24.96,112000.0,23.0526,23.0526,23.0065,23.0342,112000.0
2010-01-11 15:25:00,24.96,24.98,24.94,24.94,115000.0,23.0342,23.0526,23.0157,23.0157,115000.0
2010-01-11 15:30:00,24.94,24.97,24.94,24.96,182000.0,23.0157,23.0434,23.0157,23.0342,182000.0
2010-01-11 15:35:00,24.97,24.97,24.92,24.95,164000.0,23.0434,23.0434,22.9972,23.0249,164000.0
2010-01-11 15:40:00,24.96,24.97,24.92,24.96,175000.0,23.0342,23.0434,22.9972,23.0342,175000.0
2010-01-11 15:45:00,24.96,24.97,24.94,24.96,226000.0,23.0342,23.0434,23.0157,23.0342,226000.0
2010-01-11 15:50:00,24.95,24.96,24.93,24.93,313000.0,23.0249,23.0342,23.0065,23.0065,313000.0
2010-01-11 15:55:00,24.93,24.97,24.92,24.97,612000.0,23.0065,23.0434,22.9972,23.0434,612000.0
2010-01-12 09:30:00,24.96,24.96,24.86,24.88,184000.0,23.0342,23.0342,22.9419,22.9603,184000.0
2010-01-12 09:35:00,24.9,24.92,24.87,24.91,126000.0,22.9788,22.9972,22.9511,22.988,126000.0
2010-01-12 09:40:00,24.91,24.99,24.91,24.97,188000.0,22.988,23.0618,22.988,23.0434,188000.0
2010-01-12 09:45:00,24.98,25.1,24.96,25.05,296000.0,23.0526,23.1634,23.0342,23.1172,296000.0
2010-01-12 09:50:00,25.07,25.16,25.05,25.1,550000.0,23.1357,23.2187,23.1172,23.1634,550000.0
2010-01-12 09:55:00,25.1,25.15,25.07,25.12,356000.0,23.1634,23.2095,23.1357,23.1818,356000.0
2010-01-12 10:00:00,25.14,25.14,25.05,25.07,155000.0,23.2003,23.2003,23.1172,23.1357,155000.0
2010-01-12 10:05:00,25.06,25.08,25.04,25.06,83000.0,23.1264,23.1449,23.108,23.1264,83000.0
2010-01-12 10:10:00,25.07,25.09,25.04,25.05,71000.0,23.1357,23.1541,23.108,23.1172,71000.0
2010-01-12 10:15:00,25.06,25.07,25.01,25.03,154000.0,23.1264,23.1357,23.0803,23.0988,154000.0
2010-01-12 10:20:00,25.02,25.03,25.0,25.01,135000.0,23.0895,23.0988,23.0711,23.0803,135000.0
2010-01-12 10:25:00,25.01,25.01,24.97,24.99,92000.0,23.0803,23.0803,23.0434,23.0618,92000.0
2010-01-12 10:30:00,24.99,25.09,24.99,25.07,143000.0,23.0618,23.1541,23.0618,23.1357,143000.0
2010-01-12 10:35:00,25.06,25.12,25.06,25.1,79000.0,23.1264,23.1818,23.1264,23.1634,79000.0
2010-01-12 10:40:00,25.1,25.12,25.07,25.1,47000.0,23.1634,23.1818,23.1357,23.1634,47000.0
2010-01-12 10:45:00,25.1,25.12,25.09,25.1,71000.0,23.1634,23.1818,23.1541,23.1634,71000.0
2010-01-12 10:50:00,25.11,25.12,25.1,25.11,47000.0,23.1726,23.1818,23.1634,23.1726,47000.0
2010-01-12 10:55:00,25.09,25.12,25.09,25.12,29000.0,23.1541,23.1818,23.1541,23.1818,29000.0
2010-01-12 11:00:00,25.12,25.12,25.04,25.07,33000.0,23.1818,23.1818,23.108,23.1357,33000.0
2010-01-12 11:05:00,25.07,25.11,25.07,25.11,137000.0,23.1357,23.1726,23.1357,23.1726,137000.0
2010-01-12 11:10:00,25.11,25.12,25.08,25.09,64000.0,23.1726,23.1818,23.1449,23.1541,64000.0
2010-01-12 11:15:00,25.09,25.15,25.08,25.13,71000.0,23.1541,23.2095,23.1449,23.191,71000.0
2010-01-12 11:20:00,25.13,25.15,25.13,25.15,48000.0,23.191,23.2095,23.191,23.2095,48000.0
2010-01-12 11:25:00,25.14,25.2,25.14,25.2,122000.0,23.2003,23.2556,23.2003,23.2556,122000.0
2010-01-12 11:30:00,25.2,25.29,25.2,25.29,233000.0,23.2556,23.3387,23.2556,23.3387,233000.0
2010-01-12 11:35:00,25.28,25.29,25.24,25.24,145000.0,23.3295,23.3387,23.2926,23.2926,145000.0
2010-01-12 11:40:00,25.25,25.25,25.21,25.21,83000.0,23.3018,23.3018,23.2649,23.2649,83000.0
2010-01-12 11:45:00,25.2,25.22,25.17,25.19,151000.0,23.2556,23.2741,23.228,23.2464,151000.0
2010-01-12 11:50:00,25.18,25.19,25.14,25.17,91000.0,23.2372,23.2464,23.2003,23.228,91000.0
2010-01-12 11:55:00,25.16,25.16,25.1,25.12,62000.0,23.2187,23.2187,23.1634,23.1818,62000.0
2010-01-12 12:00:00,25.11,25.14,25.08,25.1,63000.0,23.1726,23.2003,23.1449,23.1634,63000.0
2010-01-12 12:05:00,25.09,25.11,25.08,25.11,67000.0,23.1541,23.1726,23.1449,23.1726,67000.0
2010-01-12 12:10:00,25.1,25.13,25.09,25.09,52000.0,23.1634,23.191,23.1541,23.1541,52000.0
2010-01-12 12:15:00,25.08,25.12,25.08,25.11,39000.0,23.1449,23.1818,23.1449,23.1726,39000.0
2010-01-12 12:20:00,25.11,25.12,25.04,25.06,65000.0,23.1726,23.1818,23.108,23.1264,65000.0
2010-01-12 12:25:00,25.05,25.07,25.0,25.0,78000.0,23.1172,23.1357,23.0711,23.0711,78000.0
2010-01-12 12:30:00,25.02,25.03,25.0,25.02,68000.0,23.0895,23.0988,23.0711,23.0895,68000.0
2010-01-12 12:35:00,25.02,25.04,25.01,25.01,49000.0,23.0895,23.108,23.0803,23.0803,49000.0
2010-01-12 12:40:00,25.01,25.03,25.0,25.01,55000.0,23.0803,23.0988,23.0711,23.0803,55000.0
2010-01-12 12:45:00,25.02,25.02,24.98,24.99,58000.0,23.0895,23.0895,23.0526,23.0618,58000.0
2010-01-12 12:50:00,24.98,24.99,24.96,24.99,74000.0,23.0526,23.0618,23.0342,23.0618,74000.0
2010-01-12 12:55:00,24.99,24.99,24.96,24.97,110000.0,23.0618,23.0618,23.0342,23.0434,110000.0
2010-01-12 13:00:00,24.97,24.98,24.96,24.97,81000.0,23.0434,23.0526,23.0342,23.0434,81000.0
2010-01-12 13:05:00,24.97,24.97,24.92,24.96,315000.0,23.0434,23.0434,22.9972,23.0342,315000.0
2010-01-12 13:10:00,24.95,24.96,24.95,24.95,56000.0,23.0249,23.0342,23.0249,23.0249,56000.0
2010-01-12 13:15:00,24.96,24.96,24.93,24.94,146000.0,23.0342,23.0342,23.0065,23.0157,146000.0
2010-01-12 13:20:00,24.93,24.95,24.93,24.95,79000.0,23.0065,23.0249,23.0065,23.0249,79000.0
2010-01-12 13:25:00,24.93,24.95,24.93,24.94,63000.0,23.0065,23.0249,23.0065,23.0157,63000.0
2010-01-12 13:30:00,24.95,24.95,24.92,24.92,48000.0,23.0249,23.0249,22.9972,22.9972,48000.0
2010-01-12 13:35:00,24.94,24.94,24.92,24.93,33000.0,23.0157,23.0157,22.9972,23.0065,33000.0
2010-01-12 13:40:00,24.93,24.93,24.91,24.93,46000.0,23.0065,23.0065,22.988,23.0065,46000.0
2010-01-12 13:45:00,24.92,24.94,24.91,24.92,22000.0,22.9972,23.0157,22.988,22.9972,22000.0
2010-01-12 13:50:00,24.92,24.93,24.9,24.93,60000.0,22.9972,23.0065,22.9788,23.0065,60000.0
2010-01-12 13:55:00,24.94,24.99,24.94,24.97,56000.0,23.0157,23.0618,23.0157,23.0434,56000.0
2010-01-12 14:00:00,24.97,24.98,24.93,24.95,57000.0,23.0434,23.0526,23.0065,23.0249,57000.0
2010-01-12 14:05:00,24.95,24.95,24.92,24.94,53000.0,23.0249,23.0249,22.9972,23.0157,53000.0
2010-01-12 14:10:00,24.94,24.95,24.93,24.94,39000.0,23.0157,23.0249,23.0065,23.0157,39000.0
2010-01-12 14:15:00,24.94,24.95,24.93,24.94,89000.0,23.0157,23.0249,23.0065,23.0157,89000.0
2010-01-12 14:20:00,24.94,24.96,24.93,24.95,60000.0,23.0157,23.0342,23.0065,23.0249,60000.0
2010-01-12 14:25:00,24.94,24.95,24.93,24.95,47000.0,23.0157,23.0249,23.0065,23.0249,47000.0
2010-01-12 14:30:00,24.96,24.96,24.93,24.95,46000.0,23.0342,23.0342,23.0065,23.0249,46000.0
2010-01-12 14:35:00,24.96,24.97,24.95,24.95,29000.0,23.0342,23.0434,23.0249,23.0249,29000.0
2010-01-12 14:40:00,24.96,24.96,24.95,24.96,33000.0,23.0342,23.0342,23.0249,23.0342,33000.0
2010-01-12 14:45:00,24.96,25.02,24.96,25.02,54000.0,23.0342,23.0895,23.0342,23.0895,54000.0
2010-01-12 14:50:00,25.02,25.12,25.02,25.12,119000.0,23.0895,23.1818,23.0895,23.1818,119000.0
2010-01-12 14:55:00,25.11,25.16,25.11,25.15,79000.0,23.1726,23.2187,23.1726,23.2095,79000.0
2010-01-12 15:00:00,25.16,25.16,25.07,25.08,111000.0,23.2187,23.2187,23.1357,23.1449,111000.0
2010-01-12 15:05:00,25.08,25.09,25.07,25.08,53000.0,23.1449,23.1541,23.1357,23.1449,53000.0
2010-01-12 15:10:00,25.08,25.1,25.02,25.03,125000.0,23.1449,23.1634,23.0895,23.0988,125000.0
2010-01-12 15:15:00,25.03,25.05,25.03,25.05,77000.0,23.0988,23.1172,23.0988,23.1172,77000.0
2010-01-12 15:20:00,25.06,25.08,25.04,25.08,41000.0,23.1264,23.1449,23.108,23.1449,41000.0
2010-01-12 15:25:00,25.08,25.1,25.07,25.09,76000.0,23.1449,23.1634,23.1357,23.1541,76000.0
2010-01-12 15:30:00,25.09,25.11,24.99,24.99,209000.0,23.1541,23.1726,23.0618,23.0618,209000.0
2010-01-12 15:35:00,24.99,24.99,24.92,24.94,159000.0,23.0618,23.0618,22.9972,23.0157,159000.0
2010-01-12 15:40:00,24.93,24.96,24.93,24.94,235000.0,23.0065,23.0342,23.0065,23.0157,235000.0
2010-01-12 15:45:00,24.94,24.98,24.94,24.95,111000.0,23.0157,23.0526,23.0157,23.0249,111000.0
2010-01-12 15:50:00,24.95,24.98,24.95,24.97,129000.0,23.0249,23.0526,23.0249,23.0434,129000.0
2010-01-12 15:55:00,24.97,25.0,24.97,24.98,338000.0,23.0434,23.0711,23.0434,23.0526,338000.0
2010-01-13 09:30:00,25.18,25.26,25.15,25.18,240000.0,23.2372,23.311,23.2095,23.2372,240000.0
2010-01-13 09:35:00,25.18,25.18,25.05,25.13,184000.0,23.2372,23.2372,23.1172,23.191,184000.0
2010-01-13 09:40:00,25.1,25.14,25.1,25.13,37000.0,23.1634,23.2003,23.1634,23.191,37000.0
2010-01-13 09:45:00,25.12,25.15,25.11,25.13,234000.0,23.1818,23.2095,23.1726,23.191,234000.0
2010-01-13 09:50:00,25.11,25.15,25.11,25.12,190000.0,23.1726,23.2095,23.1726,23.1818,190000.0
2010-01-13 09:55:00,25.12,25.12,25.08,25.1,102000.0,23.1818,23.1818,23.1449,23.1634,102000.0
2010-01-13 10:00:00,25.1,25.11,25.09,25.11,72000.0,23.1634,23.1726,23.1541,23.1726,72000.0
2010-01-13 10:05:00,25.11,25.11,25.09,25.11,130000.0,23.1726,23.1726,23.1541,23.1726,130000.0
2010-01-13 10:10:00,25.11,25.11,25.06,25.07,170000.0,23.1726,23.1726,23.1264,23.1357,170000.0
2010-01-13 10:15:00,25.07,25.07,24.97,24.97,308000.0,23.1357,23.1357,23.0434,23.0434,308000.0
2010-01-13 10:20:00,24.98,25.02,24.97,25.02,232000.0,23.0526,23.0895,23.0434,23.0895,232000.0
2010-01-13 10:25:00,25.02,25.08,25.0,25.07,63000.0,23.0895,23.1449,23.0711,23.1357,63000.0
2010-01-13 10:30:00,25.06,25.1,25.06,25.09,48000.0,23.1264,23.1634,23.1264,23.1541,48000.0
2010-01-13 10:35:00,25.09,25.09,25.04,25.04,65000.0,23.1541,23.1541,23.108,23.108,65000.0
2010-01-13 10:40:00,25.04,25.05,25.04,25.04,27000.0,23.108,23.1172,23.108,23.108,27000.0
2010-01-13 10:45:00,25.04,25.08,25.04,25.07,71000.0,23.108,23.1449,23.108,23.1357,71000.0
2010-01-13 10:50:00,25.1,25.12,25.09,25.09,74000.0,23.1634,23.1818,23.1541,23.1541,74000.0
2010-01-13 10:55:00,25.1,25.17,25.1,25.17,76000.0,23.1634,23.228,23.1634,23.228,76000.0
2010-01-13 11:00:00,25.17,25.17,25.14,25.15,83000.0,23.228,23.228,23.2003,23.2095,83000.0
2010-01-13 11:05:00,25.14,25.17,25.13,25.15,47000.0,23.2003,23.228,23.191,23.2095,47000.0
2010-01-13 11:10:00,25.16,25.18,25.15,25.18,63000.0,23.2187,23.2372,23.2095,23.2372,63000.0
2010-01-13 11:15:00,25.18,25.21,25.04,25.18,177000.0,23.2372,23.2649,23.108,23.2372,177000.0
2010-01-13 11:20:00,25.17,25.25,25.17,25.25,87000.0,23.228,23.3018,23.228,23.3018,87000.0
2010-01-13 11:25:00,25.25,25.29,25.23,25.29,148000.0,23.3018,23.3387,23.2833,23.3387,148000.0
2010-01-13 11:30:00,25.29,25.35,25.29,25.33,342000.0,23.3387,23.3941,23.3387,23.3756,342000.0
2010-01-13 11:35:00,25.33,25.34,25.29,25.31,105000.0,23.3756,23.3848,23.3387,23.3572,105000.0
2010-01-13 11:40:00,25.31,25.34,25.29,25.29,88000.0,23.3572,23.3848,23.3387,23.3387,88000.0
2010-01-13 11:45:00,25.29,25.3,25.28,25.3,114000.0,23.3387,23.3479,23.3295,23.3479,114000.0
2010-01-13 11:50:00,25.3,25.32,25.29,25.31,80000.0,23.3479,23.3664,23.3387,23.3572,80000.0
2010-01-13 11:55:00,25.31,25.31,25.28,25.3,48000.0,23.3572,23.3572,23.3295,23.3479,48000.0
2010-01-13 12:00:00,25.3,25.33,25.3,25.33,54000.0,23.3479,23.3756,23.3479,23.3756,54000.0
2010-01-13 12:05:00,25.32,25.33,25.3,25.33,50000.0,23.3664,23.3756,23.3479,23.3756,50000.0
2010-01-13 12:10:00,25.31,25.33,25.28,25.29,76000.0,23.3572,23.3756,23.3295,23.3387,76000.0
2010-01-13 12:15:00,25.29,25.3,25.28,25.29,41000.0,23.3387,23.3479,23.3295,23.3387,41000.0
2010-01-13 12:20:00,25.28,25.31,25.28,25.3,26000.0,23.3295,23.3572,23.3295,23.3479,26000.0
2010-01-13 12:25:00,25.3,25.32,25.3,25.31,47000.0,23.3479,23.3664,23.3479,23.3572,47000.0
2010-01-13 12:30:00,25.31,25.33,25.29,25.31,40000.0,23.3572,23.3756,23.3387,23.3572,40000.0
2010-01-13 12:35:00,25.31,25.32,25.31,25.31,37000.0,23.3572,23.3664,23.3572,23.3572,37000.0
2010-01-13 12:40:00,25.31,25.32,25.3,25.32,28000.0,23.3572,23.3664,23.3479,23.3664,28000.0
2010-01-13 12:45:00,25.31,25.31,25.3,25.31,37000.0,23.3572,23.3572,23.3479,23.3572,37000.0
2010-01-13 12:50:00,25.32,25.32,25.3,25.32,29000.0,23.3664,23.3664,23.3479,23.3664,29000.0
2010-01-13 12:55:00,25.32,25.34,25.31,25.32,62000.0,23.3664,23.3848,23.3572,23.3664,62000.0
2010-01-13 13:00:00,25.32,25.34,25.32,25.32,25000.0,23.3664,23.3848,23.3664,23.3664,25000.0
2010-01-13 13:05:00,25.32,25.32,25.31,25.32,24000.0,23.3664,23.3664,23.3572,23.3664,24000.0
2010-01-13 13:10:00,25.32,25.33,25.32,25.32,9000.0,23.3664,23.3756,23.3664,23.3664,9000.0
2010-01-13 13:15:00,25.34,25.35,25.33,25.35,56000.0,23.3848,23.3941,23.3756,23.3941,56000.0
2010-01-13 13:20:00,25.35,25.37,25.35,25.37,93000.0,23.3941,23.4125,23.3941,23.4125,93000.0
2010-01-13 13:25:00,25.36,25.38,25.36,25.37,77000.0,23.4033,23.4218,23.4033,23.4125,77000.0
2010-01-13 13:30:00,25.38,25.39,25.37,25.37,34000.0,23.4218,23.431,23.4125,23.4125,34000.0
2010-01-13 13:35:00,25.38,25.38,25.37,25.37,40000.0,23.4218,23.4218,23.4125,23.4125,40000.0
2010-01-13 13:40:00,25.37,25.38,25.36,25.37,78000.0,23.4125,23.4218,23.4033,23.4125,78000.0
2010-01-13 13:45:00,25.37,25.37,25.34,25.34,27000.0,23.4125,23.4125,23.3848,23.3848,27000.0
2010-01-13 13:50:00,25.34,25.37,25.33,25.37,57000.0,23.3848,23.4125,23.3756,23.4125,57000.0
2010-01-13 13:55:00,25.36,25.36,25.33,25.33,38000.0,23.4033,23.4033,23.3756,23.3756,38000.0
2010-01-13 14:00:00,25.35,25.38,25.35,25.38,55000.0,23.3941,23.4218,23.3941,23.4218,55000.0
2010-01-13 14:05:00,25.37,25.39,25.37,25.38,70000.0,23.4125,23.431,23.4125,23.4218,70000.0
2010-01-13 14:10:00,25.38,25.39,25.37,25.38,42000.0,23.4218,23.431,23.4125,23.4218,42000.0
2010-01-13 14:15:00,25.37,25.39,25.37,25.38,57000.0,23.4125,23.431,23.4125,23.4218,57000.0
2010-01-13 14:20:00,25.38,25.41,25.38,25.4,213000.0,23.4218,23.4494,23.4218,23.4402,213000.0
2010-01-13 14:25:00,25.39,25.41,25.39,25.4,48000.0,23.431,23.4494,23.431,23.4402,48000.0
2010-01-13 14:30:00,25.4,25.41,25.38,25.4,86000.0,23.4402,23.4494,23.4218,23.4402,86000.0
2010-01-13 14:35:00,25.4,25.41,25.4,25.41,28000.0,23.4402,23.4494,23.4402,23.4494,28000.0
2010-01-13 14:40:00,25.41,25.42,25.4,25.42,42000.0,23.4494,23.4587,23.4402,23.4587,42000.0
2010-01-13 14:45:00,25.42,25.44,25.42,25.44,64000.0,23.4587,23.4771,23.4587,23.4771,64000.0
2010-01-13 14:50:00,25.44,25.44,25.4,25.4,136000.0,23.4771,23.4771,23.4402,23.4402,136000.0
2010-01-13 14:55:00,25.4,25.43,25.39,25.41,80000.0,23.4402,23.4679,23.431,23.4494,80000.0
2010-01-13 15:00:00,25.41,25.41,25.37,25.39,47000.0,23.4494,23.4494,23.4125,23.431,47000.0
2010-01-13 15:05:00,25.4,25.44,25.4,25.42,70000.0,23.4402,23.4771,23.4402,23.4587,70000.0
2010-01-13 15:10:00,25.42,25.44,25.42,25.44,54000.0,23.4587,23.4771,23.4587,23.4771,54000.0
2010-01-13 15:15:00,25.44,25.45,25.42,25.43,136000.0,23.4771,23.4864,23.4587,23.4679,136000.0
2010-01-13 15:20:00,25.44,25.45,25.44,25.45,67000.0,23.4771,23.4864,23.4771,23.4864,67000.0
2010-01-13 15:25:00,25.45,25.47,25.45,25.46,137000.0,23.4864,23.5048,23.4864,23.4956,137000.0
2010-01-13 15:30:00,25.46,25.53,25.46,25.53,217000.0,23.4956,23.5602,23.4956,23.5602,217000.0
2010-01-13 15:35:00,25.52,25.57,25.5,25.57,218000.0,23.551,23.5971,23.5325,23.5971,218000.0
2010-01-13 15:40:00,25.56,25.57,25.53,25.54,177000.0,23.5879,23.5971,23.5602,23.5694,177000.0
2010-01-13 15:45:00,25.54,25.56,25.53,25.56,191000.0,23.5694,23.5879,23.5602,23.5879,191000.0
2010-01-13 15:50:00,25.55,25.58,25.54,25.57,334000.0,23.5786,23.6063,23.5694,23.5971,334000.0
2010-01-13 15:55:00,25.57,25.62,25.56,25.61,574000.0,23.5971,23.6432,23.5879,23.634,574000.0
2010-01-14 09:30:00,25.63,25.63,25.45,25.51,192000.0,23.6525,23.6525,23.4864,23.5417,192000.0
2010-01-14 09:35:00,25.51,25.73,25.49,25.69,437000.0,23.5417,23.7448,23.5233,23.7078,437000.0
2010-01-14 09:40:00,25.69,25.94,25.68,25.91,569000.0,23.7078,23.9385,23.6986,23.9109,569000.0
2010-01-14 09:45:00,25.94,25.94,25.78,25.79,342000.0,23.9385,23.9385,23.7909,23.8001,342000.0
2010-01-14 09:50:00,25.79,25.81,25.74,25.76,288000.0,23.8001,23.8186,23.754,23.7724,288000.0
2010-01-14 09:55:00,25.76,25.81,25.73,25.81,202000.0,23.7724,23.8186,23.7448,23.8186,202000.0
2010-01-14 10:00:00,25.81,25.84,25.76,25.79,100000.0,23.8186,23.8463,23.7724,23.8001,100000.0
2010-01-14 10:05:00,25.76,25.82,25.75,25.81,165000.0,23.7724,23.8278,23.7632,23.8186,165000.0
2010-01-14 10:10:00,25.81,25.82,25.78,25.82,88000.0,23.8186,23.8278,23.7909,23.8278,88000.0
2010-01-14 10:15:00,25.83,25.85,25.8,25.83,233000.0,23.837,23.8555,23.8093,23.837,233000.0
2010-01-14 10:20:00,25.81,25.83,25.8,25.81,70000.0,23.8186,23.837,23.8093,23.8186,70000.0
2010-01-14 10:25:00,25.81,25.81,25.77,25.8,207000.0,23.8186,23.8186,23.7817,23.8093,207000.0
2010-01-14 10:30:00,25.8,25.8,25.76,25.77,151000.0,23.8093,23.8093,23.7724,23.7817,151000.0
2010-01-14 10:35:00,25.77,25.84,25.77,25.84,184000.0,23.7817,23.8463,23.7817,23.8463,184000.0
2010-01-14 10:40:00,25.84,25.89,25.83,25.88,218000.0,23.8463,23.8924,23.837,23.8832,218000.0
2010-01-14 10:45:00,25.88,25.88,25.82,25.84,109000.0,23.8832,23.8832,23.8278,23.8463,109000.0
2010-01-14 10:50:00,25.85,25.89,25.83,25.89,84000.0,23.8555,23.8924,23.837,23.8924,84000.0
2010-01-14 10:55:00,25.88,25.89,25.83,25.84,79000.0,23.8832,23.8924,23.837,23.8463,79000.0
2010-01-14 11:00:00,25.84,25.85,25.82,25.84,66000.0,23.8463,23.8555,23.8278,23.8463,66000.0
2010-01-14 11:05:00,25.82,25.86,25.82,25.85,29000.0,23.8278,23.8647,23.8278,23.8555,29000.0
2010-01-14 11:10:00,25.85,25.87,25.82,25.87,137000.0,23.8555,23.8739,23.8278,23.8739,137000.0
2010-01-14 11:15:00,25.87,25.88,25.85,25.87,85000.0,23.8739,23.8832,23.8555,23.8739,85000.0
2010-01-14 11:20:00,25.88,25.88,25.86,25.87,45000.0,23.8832,23.8832,23.8647,23.8739,45000.0
2010-01-14 11:25:00,25.87,25.88,25.84,25.84,63000.0,23.8739,23.8832,23.8463,23.8463,63000.0
2010-01-14 11:30:00,25.87,25.87,25.84,25.86,33000.0,23.8739,23.8739,23.8463,23.8647,33000.0
2010-01-14 11:35:00,25.85,25.88,25.85,25.86,21000.0,23.8555,23.8832,23.8555,23.8647,21000.0
2010-01-14 11:40:00,25.86,25.92,25.86,25.91,308000.0,23.8647,23.9201,23.8647,23.9109,308000.0
2010-01-14 11:45:00,25.93,25.94,25.91,25.93,104000.0,23.9293,23.9385,23.9109,23.9293,104000.0
2010-01-14 11:50:00,25.93,25.98,25.93,25.95,198000.0,23.9293,23.9755,23.9293,23.9478,198000.0
2010-01-14 11:55:00,25.96,25.98,25.94,25.98,152000.0,23.957,23.9755,23.9385,23.9755,152000.0
2010-01-14 12:00:00,25.98,26.0,25.98,26.0,130000.0,23.9755,23.9939,23.9755,23.9939,130000.0
2010-01-14 12:05:00,26.0,26.04,25.99,26.04,261000.0,23.9939,24.0308,23.9847,24.0308,261000.0
2010-01-14 12:10:00,26.04,26.06,26.03,26.06,200000.0,24.0308,24.0493,24.0216,24.0493,200000.0
2010-01-14 12:15:00,26.05,26.06,25.97,26.0,204000.0,24.0401,24.0493,23.9662,23.9939,204000.0
2010-01-14 12:20:00,26.01,26.02,25.99,26.01,479000.0,24.0031,24.0124,23.9847,24.0031,479000.0
2010-01-14 12:25:00,26.01,26.04,26.0,26.03,127000.0,24.0031,24.0308,23.9939,24.0216,127000.0
2010-01-14 12:30:00,26.02,26.05,26.02,26.04,73000.0,24.0124,24.0401,24.0124,24.0308,73000.0
2010-01-14 12:35:00,26.04,26.06,26.03,26.06,163000.0,24.0308,24.0493,24.0216,24.0493,163000.0
2010-01-14 12:40:00,26.06,26.08,26.05,26.07,92000.0,24.0493,24.0677,24.0401,24.0585,92000.0
2010-01-14 12:45:00,26.06,26.14,26.06,26.12,370000.0,24.0493,24.1231,24.0493,24.1047,370000.0
2010-01-14 12:50:00,26.12,26.13,26.11,26.12,207000.0,24.1047,24.1139,24.0954,24.1047,207000.0
2010-01-14 12:55:00,26.12,26.12,26.08,26.08,98000.0,24.1047,24.1047,24.0677,24.0677,98000.0
2010-01-14 13:00:00,26.07,26.09,26.06,26.09,74000.0,24.0585,24.077,24.0493,24.077,74000.0
2010-01-14 13:05:00,26.09,26.18,26.09,26.18,180000.0,24.077,24.16,24.077,24.16,180000.0
2010-01-14 13:10:00,26.17,26.18,26.11,26.12,111000.0,24.1508,24.16,24.0954,24.1047,111000.0
2010-01-14 13:15:00,26.11,26.14,26.11,26.14,116000.0,24.0954,24.1231,24.0954,24.1231,116000.0
2010-01-14 13:20:00,26.14,26.17,26.14,26.16,79000.0,24.1231,24.1508,24.1231,24.1416,79000.0
2010-01-14 13:25:00,26.16,26.16,26.07,26.09,108000.0,24.1416,24.1416,24.0585,24.077,108000.0
2010-01-14 13:30:00,26.08,26.12,26.08,26.12,129000.0,24.0677,24.1047,24.0677,24.1047,129000.0
2010-01-14 13:35:00,26.11,26.14,26.11,26.12,32000.0,24.0954,24.1231,24.0954,24.1047,32000.0
2010-01-14 13:40:00,26.11,26.13,26.09,26.12,95000.0,24.0954,24.1139,24.077,24.1047,95000.0
2010-01-14 13:45:00,26.12,26.13,26.08,26.08,36000.0,24.1047,24.1139,24.0677,24.0677,36000.0
2010-01-14 13:50:00,26.09,26.1,25.99,25.99,243000.0,24.077,24.0862,23.9847,23.9847,243000.0
2010-01-14 13:55:00,25.99,26.03,25.94,26.02,413000.0,23.9847,24.0216,23.9385,24.0124,413000.0
2010-01-14 14:00:00,26.02,26.07,25.99,26.07,160000.0,24.0124,24.0585,23.9847,24.0585,160000.0
2010-01-14 14:05:00,26.08,26.17,26.08,26.16,282000.0,24.0677,24.1508,24.0677,24.1416,282000.0
2010-01-14 14:10:00,26.16,26.18,26.11,26.12,157000.0,24.1416,24.16,24.0954,24.1047,157000.0
2010-01-14 14:15:00,26.13,26.14,26.11,26.13,77000.0,24.1139,24.1231,24.0954,24.1139,77000.0
2010-01-14 14:20:00,26.14,26.14,26.11,26.12,90000.0,24.1231,24.1231,24.0954,24.1047,90000.0
2010-01-14 14:25:00,26.11,26.11,26.09,26.1,43000.0,24.0954,24.0954,24.077,24.0862,43000.0
2010-01-14 14:30:00,26.09,26.09,26.02,26.03,102000.0,24.077,24.077,24.0124,24.0216,102000.0
2010-01-14 14:35:00,26.01,26.05,26.01,26.04,65000.0,24.0031,24.0401,24.0031,24.0308,65000.0
2010-01-14 14:40:00,26.04,26.09,26.04,26.09,71000.0,24.0308,24.077,24.0308,24.077,71000.0
2010-01-14 14:45:00,26.09,26.1,26.06,26.06,44000.0,24.077,24.0862,24.0493,24.0493,44000.0
2010-01-14 14:50:00,26.05,26.05,26.01,26.03,81000.0,24.0401,24.0401,24.0031,24.0216,81000.0
2010-01-14 14:55:00,26.03,26.06,25.99,26.05,62000.0,24.0216,24.0493,23.9847,24.0401,62000.0
2010-01-14 15:00:00,26.04,26.06,26.02,26.05,112000.0,24.0308,24.0493,24.0124,24.0401,112000.0
2010-01-14 15:05:00,26.05,26.06,26.02,26.04,127000.0,24.0401,24.0493,24.0124,24.0308,127000.0
2010-01-14 15:10:00,26.03,26.05,26.02,26.03,63000.0,24.0216,24.0401,24.0124,24.0216,63000.0
2010-01-14 15:15:00,26.04,26.05,26.03,26.04,49000.0,24.0308,24.0401,24.0216,24.0308,49000.0
2010-01-14 15:20:00,26.04,26.11,26.04,26.11,176000.0,24.0308,24.0954,24.0308,24.0954,176000.0
2010-01-14 15:25:00,26.11,26.11,26.06,26.06,93000.0,24.0954,24.0954,24.0493,24.0493,93000.0
2010-01-14 15:30:00,26.06,26.07,26.03,26.04,156000.0,24.0493,24.0585,24.0216,24.0308,156000.0
2010-01-14 15:35:00,26.04,26.05,26.02,26.03,142000.0,24.0308,24.0401,24.0124,24.0216,142000.0
2010-01-14 15:40:00,26.03,26.05,26.01,26.02,222000.0,24.0216,24.0401,24.0031,24.0124,222000.0
2010-01-14 15:45:00,26.02,26.06,26.02,26.04,128000.0,24.0124,24.0493,24.0124,24.0308,128000.0
2010-01-14 15:50:00,26.04,26.06,26.01,26.01,166000.0,24.0308,24.0493,24.0031,24.0031,166000.0
2010-01-14 15:55:00,26.02,26.05,26.0,26.05,335000.0,24.0124,24.0401,23.9939,24.0401,335000.0
2010-01-15 09:30:00,26.18,26.43,26.06,26.43,2092000.0,24.16,24.3907,24.0493,24.3907,2092000.0
2010-01-15 09:35:00,26.42,26.48,26.38,26.44,805000.0,24.3815,24.4369,24.3446,24.4,805000.0
2010-01-15 09:40:00,26.44,26.59,26.44,26.58,672000.0,24.4,24.5384,24.4,24.5292,672000.0
2010-01-15 09:45:00,26.57,26.58,26.45,26.46,782000.0,24.5199,24.5292,24.4092,24.4184,782000.0
2010-01-15 09:50:00,26.46,26.49,26.35,26.36,600000.0,24.4184,24.4461,24.3169,24.3261,600000.0
2010-01-15 09:55:00,26.38,26.45,26.33,26.37,485000.0,24.3446,24.4092,24.2985,24.3354,485000.0
2010-01-15 10:00:00,26.38,26.42,26.3,26.33,465000.0,24.3446,24.3815,24.2708,24.2985,465000.0
2010-01-15 10:05:00,26.34,26.41,26.32,26.36,357000.0,24.3077,24.3723,24.2892,24.3261,357000.0
2010-01-15 10:10:00,26.36,26.39,26.33,26.34,185000.0,24.3261,24.3538,24.2985,24.3077,185000.0
2010-01-15 10:15:00,26.34,26.34,26.28,26.32,469000.0,24.3077,24.3077,24.2523,24.2892,469000.0
2010-01-15 10:20:00,26.32,26.32,26.27,26.29,183000.0,24.2892,24.2892,24.2431,24.2615,183000.0
2010-01-15 10:25:00,26.29,26.32,26.28,26.29,100000.0,24.2615,24.2892,24.2523,24.2615,100000.0
2010-01-15 10:30:00,26.29,26.3,26.23,26.25,330000.0,24.2615,24.2708,24.2062,24.2246,330000.0
2010-01-15 10:35:00,26.26,26.26,26.14,26.14,365000.0,24.2339,24.2339,24.1231,24.1231,365000.0
2010-01-15 10:40:00,26.14,26.15,26.07,26.11,494000.0,24.1231,24.1323,24.0585,24.0954,494000.0
2010-01-15 10:45:00,26.11,26.14,26.09,26.14,257000.0,24.0954,24.1231,24.077,24.1231,257000.0
2010-01-15 10:50:00,26.17,26.22,26.17,26.21,294000.0,24.1508,24.1969,24.1508,24.1877,294000.0
2010-01-15 10:55:00,26.2,26.25,26.16,26.25,123000.0,24.1785,24.2246,24.1416,24.2246,123000.0
2010-01-15 11:00:00,26.24,26.28,26.21,26.21,202000.0,24.2154,24.2523,24.1877,24.1877,202000.0
2010-01-15 11:05:00,26.2,26.21,26.17,26.19,69000.0,24.1785,24.1877,24.1508,24.1693,69000.0
2010-01-15 11:10:00,26.19,26.23,26.16,26.23,147000.0,24.1693,24.2062,24.1416,24.2062,147000.0
2010-01-15 11:15:00,26.23,26.23,26.19,26.19,85000.0,24.2062,24.2062,24.1693,24.1693,85000.0
2010-01-15 11:20:00,26.19,26.22,26.16,26.22,101000.0,24.1693,24.1969,24.1416,24.1969,101000.0
2010-01-15 11:25:00,26.21,26.23,26.19,26.19,66000.0,24.1877,24.2062,24.1693,24.1693,66000.0
2010-01-15 11:30:00,26.19,26.2,26.17,26.18,91000.0,24.1693,24.1785,24.1508,24.16,91000.0
2010-01-15 11:35:00,26.18,26.18,26.13,26.16,143000.0,24.16,24.16,24.1139,24.1416,143000.0
2010-01-15 11:40:00,26.16,26.16,26.09,26.1,288000.0,24.1416,24.1416,24.077,24.0862,288000.0
2010-01-15 11:45:00,26.12,26.18,26.07,26.17,266000.0,24.1047,24.16,24.0585,24.1508,266000.0
2010-01-15 11:50:00,26.18,26.2,26.16,26.16,126000.0,24.16,24.1785,24.1416,24.1416,126000.0
2010-01-15 11:55:00,26.16,26.19,26.15,26.19,78000.0,24.1416,24.1693,24.1323,24.1693,78000.0
2010-01-15 12:00:00,26.17,26.17,26.16,26.17,63000.0,24.1508,24.1508,24.1416,24.1508,63000.0
2010-01-15 12:05:00,26.18,26.18,26.17,26.17,89000.0,24.16,24.16,24.1508,24.1508,89000.0
2010-01-15 12:10:00,26.18,26.22,26.18,26.2,123000.0,24.16,24.1969,24.16,24.1785,123000.0
2010-01-15 12:15:00,26.19,26.22,26.19,26.2,55000.0,24.1693,24.1969,24.1693,24.1785,55000.0
2010-01-15 12:20:00,26.2,26.21,26.18,26.2,131000.0,24.1785,24.1877,24.16,24.1785,131000.0
2010-01-15 12:25:00,26.2,26.21,26.19,26.2,67000.0,24.1785,24.1877,24.1693,24.1785,67000.0
2010-01-15 12:30:00,26.2,26.2,26.15,26.15,100000.0,24.1785,24.1785,24.1323,24.1323,100000.0
2010-01-15 12:35:00,26.15,26.17,26.15,26.16,133000.0,24.1323,24.1508,24.1323,24.1416,133000.0
2010-01-15 12:40:00,26.16,26.17,26.15,26.17,159000.0,24.1416,24.1508,24.1323,24.1508,159000.0
2010-01-15 12:45:00,26.16,26.17,26.14,26.16,263000.0,24.1416,24.1508,24.1231,24.1416,263000.0
2010-01-15 12:50:00,26.17,26.17,26.11,26.15,137000.0,24.1508,24.1508,24.0954,24.1323,137000.0
2010-01-15 12:55:00,26.13,26.18,26.13,26.16,101000.0,24.1139,24.16,24.1139,24.1416,101000.0
2010-01-15 13:00:00,26.16,26.19,26.15,26.16,91000.0,24.1416,24.1693,24.1323,24.1416,91000.0
2010-01-15 13:05:00,26.17,26.17,26.15,26.15,101000.0,24.1508,24.1508,24.1323,24.1323,101000.0
2010-01-15 13:10:00,26.15,26.15,26.12,26.14,51000.0,24.1323,24.1323,24.1047,24.1231,51000.0
2010-01-15 13:15:00,26.15,26.15,26.13,26.15,77000.0,24.1323,24.1323,24.1139,24.1323,77000.0
2010-01-15 13:20:00,26.16,26.18,26.15,26.16,90000.0,24.1416,24.16,24.1323,24.1416,90000.0
2010-01-15 13:25:00,26.16,26.17,26.13,26.13,138000.0,24.1416,24.1508,24.1139,24.1139,138000.0
2010-01-15 13:30:00,26.13,26.13,26.1,26.11,88000.0,24.1139,24.1139,24.0862,24.0954,88000.0
2010-01-15 13:35:00,26.11,26.14,26.11,26.14,70000.0,24.0954,24.1231,24.0954,24.1231,70000.0
2010-01-15 13:40:00,26.12,26.15,26.11,26.15,101000.0,24.1047,24.1323,24.0954,24.1323,101000.0
2010-01-15 13:45:00,26.15,26.15,26.13,26.14,69000.0,24.1323,24.1323,24.1139,24.1231,69000.0
2010-01-15 13:50:00,26.15,26.18,26.14,26.16,106000.0,24.1323,24.16,24.1231,24.1416,106000.0
2010-01-15 13:55:00,26.15,26.17,26.15,26.16,82000.0,24.1323,24.1508,24.1323,24.1416,82000.0
2010-01-15 14:00:00,26.15,26.19,26.15,26.17,97000.0,24.1323,24.1693,24.1323,24.1508,97000.0
2010-01-15 14:05:00,26.16,26.19,26.16,26.17,48000.0,24.1416,24.1693,24.1416,24.1508,48000.0
2010-01-15 14:10:00,26.18,26.19,26.17,26.19,57000.0,24.16,24.1693,24.1508,24.1693,57000.0
2010-01-15 14:15:00,26.19,26.21,26.17,26.17,115000.0,24.1693,24.1877,24.1508,24.1508,115000.0
2010-01-15 14:20:00,26.17,26.2,26.15,26.18,108000.0,24.1508,24.1785,24.1323,24.16,108000.0
2010-01-15 14:25:00,26.19,26.19,26.16,26.19,205000.0,24.1693,24.1693,24.1416,24.1693,205000.0
2010-01-15 14:30:00,26.19,26.19,26.15,26.16,136000.0,24.1693,24.1693,24.1323,24.1416,136000.0
2010-01-15 14:35:00,26.16,26.18,26.15,26.18,121000.0,24.1416,24.16,24.1323,24.16,121000.0
2010-01-15 14:40:00,26.18,26.2,26.18,26.19,65000.0,24.16,24.1785,24.16,24.1693,65000.0
2010-01-15 14:45:00,26.19,26.19,26.15,26.17,186000.0,24.1693,24.1693,24.1323,24.1508,186000.0
2010-01-15 14:50:00,26.17,26.17,26.14,26.16,195000.0,24.1508,24.1508,24.1231,24.1416,195000.0
2010-01-15 14:55:00,26.16,26.17,26.16,26.16,63000.0,24.1416,24.1508,24.1416,24.1416,63000.0
2010-01-15 15:00:00,26.16,26.21,26.15,26.19,146000.0,24.1416,24.1877,24.1323,24.1693,146000.0
2010-01-15 15:05:00,26.19,26.23,26.19,26.23,188000.0,24.1693,24.2062,24.1693,24.2062,188000.0
2010-01-15 15:10:00,26.22,26.3,26.21,26.27,246000.0,24.1969,24.2708,24.1877,24.2431,246000.0
2010-01-15 15:15:00,26.26,26.35,26.26,26.33,221000.0,24.2339,24.3169,24.2339,24.2985,221000.0
2010-01-15 15:20:00,26.33,26.36,26.32,26.33,220000.0,24.2985,24.3261,24.2892,24.2985,220000.0
2010-01-15 15:25:00,26.33,26.34,26.27,26.28,168000.0,24.2985,24.3077,24.2431,24.2523,168000.0
2010-01-15 15:30:00,26.27,26.32,26.27,26.3,299000.0,24.2431,24.2892,24.2431,24.2708,299000.0
2010-01-15 15:35:00,26.3,26.31,26.28,26.29,249000.0,24.2708,24.28,24.2523,24.2615,249000.0
2010-01-15 15:40:00,26.28,26.31,26.27,26.31,400000.0,24.2523,24.28,24.2431,24.28,400000.0
2010-01-15 15:45:00,26.31,26.32,26.3,26.3,362000.0,24.28,24.2892,24.2708,24.2708,362000.0
2010-01-15 15:50:00,26.3,26.31,26.28,26.29,422000.0,24.2708,24.28,24.2523,24.2615,422000.0
2010-01-15 15:55:00,26.29,26.3,26.27,26.27,624000.0,24.2615,24.2708,24.2431,24.2431,624000.0
2010-01-19 09:30:00,26.25,26.35,26.18,26.2,186000.0,24.2246,24.3169,24.16,24.1785,186000.0
2010-01-19 09:35:00,26.17,26.34,26.17,26.34,154000.0,24.1508,24.3077,24.1508,24.3077,154000.0
2010-01-19 09:40:00,26.34,26.43,26.32,26.42,80000.0,24.3077,24.3907,24.2892,24.3815,80000.0
2010-01-19 09:45:00,26.4,26.47,26.4,26.46,174000.0,24.3631,24.4277,24.3631,24.4184,174000.0
2010-01-19 09:50:00,26.46,26.46,26.41,26.45,148000.0,24.4184,24.4184,24.3723,24.4092,148000.0
2010-01-19 09:55:00,26.43,26.53,26.42,26.52,157000.0,24.3907,24.483,24.3815,24.4738,157000.0
2010-01-19 10:00:00,26.52,26.56,26.5,26.51,175000.0,24.4738,24.5107,24.4553,24.4646,175000.0
2010-01-19 10:05:00,26.52,26.62,26.52,26.6,201000.0,24.4738,24.5661,24.4738,24.5476,201000.0
2010-01-19 10:10:00,26.61,26.73,26.59,26.73,248000.0,24.5569,24.6676,24.5384,24.6676,248000.0
2010-01-19 10:15:00,26.71,26.78,26.71,26.78,181000.0,24.6491,24.7137,24.6491,24.7137,181000.0
2010-01-19 10:20:00,26.79,26.82,26.77,26.81,251000.0,24.723,24.7506,24.7045,24.7414,251000.0
2010-01-19 10:25:00,26.81,26.88,26.78,26.86,356000.0,24.7414,24.806,24.7137,24.7876,356000.0
2010-01-19 10:30:00,26.86,26.87,26.81,26.86,213000.0,24.7876,24.7968,24.7414,24.7876,213000.0
2010-01-19 10:35:00,26.86,26.86,26.82,26.84,300000.0,24.7876,24.7876,24.7506,24.7691,300000.0
2010-01-19 10:40:00,26.84,26.93,26.84,26.91,362000.0,24.7691,24.8522,24.7691,24.8337,362000.0
2010-01-19 10:45:00,26.93,26.97,26.92,26.97,286000.0,24.8522,24.8891,24.8429,24.8891,286000.0
2010-01-19 10:50:00,26.97,26.99,26.86,26.89,185000.0,24.8891,24.9075,24.7876,24.8152,185000.0
2010-01-19 10:55:00,26.89,26.89,26.83,26.85,191000.0,24.8152,24.8152,24.7599,24.7783,191000.0
2010-01-19 11:00:00,26.85,26.85,26.8,26.8,145000.0,24.7783,24.7783,24.7322,24.7322,145000.0
2010-01-19 11:05:00,26.8,26.81,26.78,26.81,158000.0,24.7322,24.7414,24.7137,24.7414,158000.0
2010-01-19 11:10:00,26.81,26.83,26.8,26.81,81000.0,24.7414,24.7599,24.7322,24.7414,81000.0
2010-01-19 11:15:00,26.81,26.83,26.79,26.8,115000.0,24.7414,24.7599,24.723,24.7322,115000.0
2010-01-19 11:20:00,26.8,26.82,26.76,26.8,157000.0,24.7322,24.7506,24.6953,24.7322,157000.0
2010-01-19 11:25:00,26.8,26.82,26.79,26.82,229000.0,24.7322,24.7506,24.723,24.7506,229000.0
2010-01-19 11:30:00,26.82,26.92,26.81,26.92,398000.0,24.7506,24.8429,24.7414,24.8429,398000.0
2010-01-19 11:35:00,26.91,26.92,26.88,26.91,110000.0,24.8337,24.8429,24.806,24.8337,110000.0
2010-01-19 11:40:00,26.91,26.91,26.82,26.84,114000.0,24.8337,24.8337,24.7506,24.7691,114000.0
2010-01-19 11:45:00,26.83,26.85,26.79,26.79,169000.0,24.7599,24.7783,24.723,24.723,169000.0
2010-01-19 11:50:00,26.79,26.81,26.76,26.78,162000.0,24.723,24.7414,24.6953,24.7137,162000.0
2010-01-19 11:55:00,26.78,26.78,26.7,26.71,142000.0,24.7137,24.7137,24.6399,24.6491,142000.0
2010-01-19 12:00:00,26.71,26.77,26.69,26.73,319000.0,24.6491,24.7045,24.6307,24.6676,319000.0
2010-01-19 12:05:00,26.73,26.74,26.68,26.68,135000.0,24.6676,24.6768,24.6215,24.6215,135000.0
2010-01-19 12:10:00,26.68,26.68,26.63,26.67,163000.0,24.6215,24.6215,24.5753,24.6122,163000.0
2010-01-19 12:15:00,26.66,26.67,26.61,26.61,208000.0,24.603,24.6122,24.5569,24.5569,208000.0
2010-01-19 12:20:00,26.61,26.66,26.61,26.64,152000.0,24.5569,24.603,24.5569,24.5845,152000.0
2010-01-19 12:25:00,26.64,26.66,26.62,26.62,161000.0,24.5845,24.603,24.5661,24.5661,161000.0
2010-01-19 12:30:00,26.63,26.63,26.57,26.58,84000.0,24.5753,24.5753,24.5199,24.5292,84000.0
2010-01-19 12:35:00,26.58,26.61,26.57,26.6,135000.0,24.5292,24.5569,24.5199,24.5476,135000.0
2010-01-19 12:40:00,26.6,26.63,26.59,26.61,239000.0,24.5476,24.5753,24.5384,24.5569,239000.0
2010-01-19 12:45:00,26.62,26.65,26.61,26.64,191000.0,24.5661,24.5938,24.5569,24.5845,191000.0
2010-01-19 12:50:00,26.64,26.67,26.63,26.64,126000.0,24.5845,24.6122,24.5753,24.5845,126000.0
2010-01-19 12:55:00,26.65,26.65,26.61,26.62,69000.0,24.5938,24.5938,24.5569,24.5661,69000.0
2010-01-19 13:00:00,26.61,26.61,26.59,26.59,73000.0,24.5569,24.5569,24.5384,24.5384,73000.0
2010-01-19 13:05:00,26.59,26.59,26.53,26.54,162000.0,24.5384,24.5384,24.483,24.4923,162000.0
2010-01-19 13:10:00,26.55,26.57,26.54,26.56,521000.0,24.5015,24.5199,24.4923,24.5107,521000.0
2010-01-19 13:15:00,26.56,26.56,26.48,26.48,287000.0,24.5107,24.5107,24.4369,24.4369,287000.0
2010-01-19 13:20:00,26.48,26.49,26.46,26.47,165000.0,24.4369,24.4461,24.4184,24.4277,165000.0
2010-01-19 13:25:00,26.48,26.48,26.43,26.45,120000.0,24.4369,24.4369,24.3907,24.4092,120000.0
2010-01-19 13:30:00,26.45,26.49,26.43,26.49,134000.0,24.4092,24.4461,24.3907,24.4461,134000.0
2010-01-19 13:35:00,26.49,26.51,26.47,26.51,76000.0,24.4461,24.4646,24.4277,24.4646,76000.0
2010-01-19 13:40:00,26.51,26.53,26.49,26.52,84000.0,24.4646,24.483,24.4461,24.4738,84000.0
2010-01-19 13:45:00,26.52,26.52,26.48,26.51,74000.0,24.4738,24.4738,24.4369,24.4646,74000.0
2010-01-19 13:50:00,26.53,26.53,26.51,26.51,49000.0,24.483,24.483,24.4646,24.4646,49000.0
2010-01-19 13:55:00,26.5,26.5,26.46,26.46,88000.0,24.4553,24.4553,24.4184,24.4184,88000.0
2010-01-19 14:00:00,26.46,26.46,26.41,26.44,165000.0,24.4184,24.4184,24.3723,24.4,165000.0
2010-01-19 14:05:00,26.44,26.48,26.44,26.47,79000.0,24.4,24.4369,24.4,24.4277,79000.0
2010-01-19 14:10:00,26.46,26.5,26.46,26.48,140000.0,24.4184,24.4553,24.4184,24.4369,140000.0
2010-01-19 14:15:00,26.5,26.52,26.49,26.51,113000.0,24.4553,24.4738,24.4461,24.4646,113000.0
2010-01-19 14:20:00,26.51,26.52,26.45,26.45,124000.0,24.4646,24.4738,24.4092,24.4092,124000.0
2010-01-19 14:25:00,26.45,26.46,26.42,26.45,97000.0,24.4092,24.4184,24.3815,24.4092,97000.0
2010-01-19 14:30:00,26.44,26.46,26.42,26.46,116000.0,24.4,24.4184,24.3815,24.4184,116000.0
2010-01-19 14:35:00,26.44,26.45,26.44,26.45,80000.0,24.4,24.4092,24.4,24.4092,80000.0
2010-01-19 14:40:00,26.45,26.48,26.45,26.48,93000.0,24.4092,24.4369,24.4092,24.4369,93000.0
2010-01-19 14:45:00,26.49,26.49,26.44,26.45,103000.0,24.4461,24.4461,24.4,24.4092,103000.0
2010-01-19 14:50:00,26.45,26.49,26.45,26.46,80000.0,24.4092,24.4461,24.4092,24.4184,80000.0
2010-01-19 14:55:00,26.46,26.5,26.45,26.48,128000.0,24.4184,24.4553,24.4092,24.4369,128000.0
2010-01-19 15:00:00,26.5,26.59,26.49,26.53,152000.0,24.4553,24.5384,24.4461,24.483,152000.0
2010-01-19 15:05:00,26.53,26.56,26.53,26.55,136000.0,24.483,24.5107,24.483,24.5015,136000.0
2010-01-19 15:10:00,26.56,26.58,26.55,26.58,127000.0,24.5107,24.5292,24.5015,24.5292,127000.0
2010-01-19 15:15:00,26.57,26.58,26.55,26.57,162000.0,24.5199,24.5292,24.5015,24.5199,162000.0
2010-01-19 15:20:00,26.57,26.6,26.56,26.59,191000.0,24.5199,24.5476,24.5107,24.5384,191000.0
2010-01-19 15:25:00,26.59,26.61,26.58,26.6,244000.0,24.5384,24.5569,24.5292,24.5476,244000.0
2010-01-19 15:30:00,26.59,26.59,26.53,26.53,268000.0,24.5384,24.5384,24.483,24.483,268000.0
2010-01-19 15:35:00,26.52,26.53,26.48,26.48,269000.0,24.4738,24.483,24.4369,24.4369,269000.0
2010-01-19 15:40:00,26.48,26.49,26.43,26.48,275000.0,24.4369,24.4461,24.3907,24.4369,275000.0
2010-01-19 15:45:00,26.47,26.48,26.45,26.47,275000.0,24.4277,24.4369,24.4092,24.4277,275000.0
2010-01-19 15:50:00,26.47,26.5,26.46,26.48,334000.0,24.4277,24.4553,24.4184,24.4369,334000.0
2010-01-19 15:55:00,26.48,26.5,26.47,26.48,554000.0,24.4369,24.4553,24.4277,24.4369,554000.0
2010-01-20 09:30:00,26.3,26.47,26.3,26.42,130000.0,24.2708,24.4277,24.2708,24.3815,130000.0
2010-01-20 09:35:00,26.42,26.42,26.22,26.28,224000.0,24.3815,24.3815,24.1969,24.2523,224000.0
2010-01-20 09:40:00,26.27,26.34,26.27,26.32,132000.0,24.2431,24.3077,24.2431,24.2892,132000.0
2010-01-20 09:45:00,26.32,26.35,26.28,26.34,157000.0,24.2892,24.3169,24.2523,24.3077,157000.0
2010-01-20 09:50:00,26.33,26.44,26.32,26.42,171000.0,24.2985,24.4,24.2892,24.3815,171000.0
2010-01-20 09:55:00,26.43,26.61,26.42,26.51,450000.0,24.3907,24.5569,24.3815,24.4646,450000.0
2010-01-20 10:00:00,26.5,26.51,26.42,26.42,272000.0,24.4553,24.4646,24.3815,24.3815,272000.0
2010-01-20 10:05:00,26.44,26.48,26.42,26.46,161000.0,24.4,24.4369,24.3815,24.4184,161000.0
2010-01-20 10:10:00,26.47,26.55,26.46,26.5,272000.0,24.4277,24.5015,24.4184,24.4553,272000.0
2010-01-20 10:15:00,26.48,26.51,26.45,26.5,364000.0,24.4369,24.4646,24.4092,24.4553,364000.0
2010-01-20 10:20:00,26.5,26.51,26.41,26.49,336000.0,24.4553,24.4646,24.3723,24.4461,336000.0
2010-01-20 10:25:00,26.49,26.49,26.42,26.44,83000.0,24.4461,24.4461,24.3815,24.4,83000.0
2010-01-20 10:30:00,26.43,26.43,26.38,26.43,143000.0,24.3907,24.3907,24.3446,24.3907,143000.0
2010-01-20 10:35:00,26.43,26.49,26.42,26.49,44000.0,24.3907,24.4461,24.3815,24.4461,44000.0
2010-01-20 10:40:00,26.49,26.54,26.48,26.54,132000.0,24.4461,24.4923,24.4369,24.4923,132000.0
2010-01-20 10:45:00,26.54,26.55,26.47,26.49,224000.0,24.4923,24.5015,24.4277,24.4461,224000.0
2010-01-20 10:50:00,26.48,26.51,26.46,26.46,61000.0,24.4369,24.4646,24.4184,24.4184,61000.0
2010-01-20 10:55:00,26.46,26.49,26.45,26.46,51000.0,24.4184,24.4461,24.4092,24.4184,51000.0
2010-01-20 11:00:00,26.45,26.46,26.36,26.36,139000.0,24.4092,24.4184,24.3261,24.3261,139000.0
2010-01-20 11:05:00,26.36,26.4,26.31,26.32,86000.0,24.3261,24.3631,24.28,24.2892,86000.0
2010-01-20 11:10:00,26.33,26.38,26.3,26.34,75000.0,24.2985,24.3446,24.2708,24.3077,75000.0
2010-01-20 11:15:00,26.36,26.36,26.31,26.32,67000.0,24.3261,24.3261,24.28,24.2892,67000.0
2010-01-20 11:20:00,26.33,26.33,26.3,26.33,40000.0,24.2985,24.2985,24.2708,24.2985,40000.0
2010-01-20 11:25:00,26.31,26.34,26.31,26.33,66000.0,24.28,24.3077,24.28,24.2985,66000.0
2010-01-20 11:30:00,26.33,26.33,26.3,26.3,52000.0,24.2985,24.2985,24.2708,24.2708,52000.0
2010-01-20 11:35:00,26.3,26.31,26.26,26.27,74000.0,24.2708,24.28,24.2339,24.2431,74000.0
2010-01-20 11:40:00,26.27,26.31,26.27,26.3,138000.0,24.2431,24.28,24.2431,24.2708,138000.0
2010-01-20 11:45:00,26.3,26.33,26.29,26.32,71000.0,24.2708,24.2985,24.2615,24.2892,71000.0
2010-01-20 11:50:00,26.32,26.32,26.31,26.32,42000.0,24.2892,24.2892,24.28,24.2892,42000.0
2010-01-20 11:55:00,26.33,26.33,26.3,26.3,54000.0,24.2985,24.2985,24.2708,24.2708,54000.0
2010-01-20 12:00:00,26.3,26.35,26.3,26.35,127000.0,24.2708,24.3169,24.2708,24.3169,127000.0
2010-01-20 12:05:00,26.32,26.36,26.31,26.35,65000.0,24.2892,24.3261,24.28,24.3169,65000.0
2010-01-20 12:10:00,26.35,26.38,26.34,26.36,87000.0,24.3169,24.3446,24.3077,24.3261,87000.0
2010-01-20 12:15:00,26.36,26.37,26.33,26.35,38000.0,24.3261,24.3354,24.2985,24.3169,38000.0
2010-01-20 12:20:00,26.34,26.36,26.33,26.35,58000.0,24.3077,24.3261,24.2985,24.3169,58000.0
2010-01-20 12:25:00,26.35,26.36,26.33,26.33,46000.0,24.3169,24.3261,24.2985,24.2985,46000.0
2010-01-20 12:30:00,26.33,26.36,26.33,26.35,49000.0,24.2985,24.3261,24.2985,24.3169,49000.0
2010-01-20 12:35:00,26.34,26.34,26.32,26.32,44000.0,24.3077,24.3077,24.2892,24.2892,44000.0
2010-01-20 12:40:00,26.34,26.34,26.32,26.32,40000.0,24.3077,24.3077,24.2892,24.2892,40000.0
2010-01-20 12:45:00,26.31,26.35,26.31,26.34,136000.0,24.28,24.3169,24.28,24.3077,136000.0
2010-01-20 12:50:00,26.33,26.35,26.33,26.35,14000.0,24.2985,24.3169,24.2985,24.3169,14000.0
2010-01-20 12:55:00,26.34,26.36,26.32,26.35,42000.0,24.3077,24.3261,24.2892,24.3169,42000.0
2010-01-20 13:00:00,26.36,26.37,26.34,26.35,30000.0,24.3261,24.3354,24.3077,24.3169,30000.0
2010-01-20 13:05:00,26.35,26.35,26.33,26.34,36000.0,24.3169,24.3169,24.2985,24.3077,36000.0
2010-01-20 13:10:00,26.34,26.35,26.32,26.33,39000.0,24.3077,24.3169,24.2892,24.2985,39000.0
2010-01-20 13:15:00,26.33,26.34,26.32,26.33,33000.0,24.2985,24.3077,24.2892,24.2985,33000.0
2010-01-20 13:20:00,26.32,26.36,26.32,26.34,44000.0,24.2892,24.3261,24.2892,24.3077,44000.0
2010-01-20 13:25:00,26.34,26.36,26.33,26.34,42000.0,24.3077,24.3261,24.2985,24.3077,42000.0
2010-01-20 13:30:00,26.33,26.35,26.33,26.34,34000.0,24.2985,24.3169,24.2985,24.3077,34000.0
2010-01-20 13:35:00,26.34,26.36,26.34,26.35,46000.0,24.3077,24.3261,24.3077,24.3169,46000.0
2010-01-20 13:40:00,26.34,26.36,26.34,26.35,59000.0,24.3077,24.3261,24.3077,24.3169,59000.0
2010-01-20 13:45:00,26.35,26.38,26.35,26.35,146000.0,24.3169,24.3446,24.3169,24.3169,146000.0
2010-01-20 13:50:00,26.35,26.37,26.35,26.36,100000.0,24.3169,24.3354,24.3169,24.3261,100000.0
2010-01-20 13:55:00,26.36,26.36,26.33,26.33,36000.0,24.3261,24.3261,24.2985,24.2985,36000.0
2010-01-20 14:00:00,26.34,26.39,26.33,26.39,142000.0,24.3077,24.3538,24.2985,24.3538,142000.0
2010-01-20 14:05:00,26.39,26.39,26.37,26.39,59000.0,24.3538,24.3538,24.3354,24.3538,59000.0
2010-01-20 14:10:00,26.38,26.38,26.35,26.36,177000.0,24.3446,24.3446,24.3169,24.3261,177000.0
2010-01-20 14:15:00,26.36,26.36,26.32,26.33,64000.0,24.3261,24.3261,24.2892,24.2985,64000.0
2010-01-20 14:20:00,26.33,26.33,26.32,26.32,39000.0,24.2985,24.2985,24.2892,24.2892,39000.0
2010-01-20 14:25:00,26.32,26.36,26.31,26.36,91000.0,24.2892,24.3261,24.28,24.3261,91000.0
2010-01-20 14:30:00,26.36,26.37,26.33,26.33,82000.0,24.3261,24.3354,24.2985,24.2985,82000.0
2010-01-20 14:35:00,26.35,26.39,26.35,26.36,83000.0,24.3169,24.3538,24.3169,24.3261,83000.0
2010-01-20 14:40:00,26.36,26.39,26.36,26.37,62000.0,24.3261,24.3538,24.3261,24.3354,62000.0
2010-01-20 14:45:00,26.36,26.37,26.35,26.35,73000.0,24.3261,24.3354,24.3169,24.3169,73000.0
2010-01-20 14:50:00,26.35,26.38,26.34,26.37,81000.0,24.3169,24.3446,24.3077,24.3354,81000.0
2010-01-20 14:55:00,26.36,26.37,26.34,26.34,36000.0,24.3261,24.3354,24.3077,24.3077,36000.0
2010-01-20 15:00:00,26.35,26.39,26.34,26.38,165000.0,24.3169,24.3538,24.3077,24.3446,165000.0
2010-01-20 15:05:00,26.38,26.39,26.35,26.36,121000.0,24.3446,24.3538,24.3169,24.3261,121000.0
2010-01-20 15:10:00,26.35,26.37,26.34,26.35,129000.0,24.3169,24.3354,24.3077,24.3169,129000.0
2010-01-20 15:15:00,26.35,26.36,26.34,26.34,111000.0,24.3169,24.3261,24.3077,24.3077,111000.0
2010-01-20 15:20:00,26.34,26.38,26.34,26.36,152000.0,24.3077,24.3446,24.3077,24.3261,152000.0
2010-01-20 15:25:00,26.35,26.38,26.35,26.37,45000.0,24.3169,24.3446,24.3169,24.3354,45000.0
2010-01-20 15:30:00,26.37,26.39,26.33,26.33,201000.0,24.3354,24.3538,24.2985,24.2985,201000.0
2010-01-20 15:35:00,26.34,26.36,26.34,26.36,123000.0,24.3077,24.3261,24.3077,24.3261,123000.0
2010-01-20 15:40:00,26.36,26.38,26.34,26.35,242000.0,24.3261,24.3446,24.3077,24.3169,242000.0
2010-01-20 15:45:00,26.35,26.37,26.33,26.35,425000.0,24.3169,24.3354,24.2985,24.3169,425000.0
2010-01-20 15:50:00,26.35,26.36,26.34,26.35,511000.0,24.3169,24.3261,24.3077,24.3169,511000.0
2010-01-20 15:55:00,26.36,26.44,26.34,26.35,876000.0,24.3261,24.4,24.3077,24.3169,876000.0
2010-01-21 09:30:00,26.36,26.7,26.36,26.56,411000.0,24.3261,24.6399,24.3261,24.5107,411000.0
2010-01-21 09:35:00,26.57,26.59,26.44,26.44,253000.0,24.5199,24.5384,24.4,24.4,253000.0
2010-01-21 09:40:00,26.46,26.47,26.4,26.4,79000.0,24.4184,24.4277,24.3631,24.3631,79000.0
2010-01-21 09:45:00,26.4,26.44,26.35,26.4,141000.0,24.3631,24.4,24.3169,24.3631,141000.0
2010-01-21 09:50:00,26.4,26.41,26.26,26.29,188000.0,24.3631,24.3723,24.2339,24.2615,188000.0
2010-01-21 09:55:00,26.31,26.35,26.25,26.25,198000.0,24.28,24.3169,24.2246,24.2246,198000.0
2010-01-21 10:00:00,26.25,26.32,26.2,26.29,192000.0,24.2246,24.2892,24.1785,24.2615,192000.0
2010-01-21 10:05:00,26.3,26.35,26.3,26.3,118000.0,24.2708,24.3169,24.2708,24.2708,118000.0
2010-01-21 10:10:00,26.3,26.33,26.27,26.31,101000.0,24.2708,24.2985,24.2431,24.28,101000.0
2010-01-21 10:15:00,26.31,26.32,26.29,26.29,77000.0,24.28,24.2892,24.2615,24.2615,77000.0
2010-01-21 10:20:00,26.27,26.27,26.15,26.16,148000.0,24.2431,24.2431,24.1323,24.1416,148000.0
2010-01-21 10:25:00,26.16,26.16,26.02,26.03,182000.0,24.1416,24.1416,24.0124,24.0216,182000.0
2010-01-21 10:30:00,26.01,26.05,25.93,25.98,228000.0,24.0031,24.0401,23.9293,23.9755,228000.0
2010-01-21 10:35:00,25.98,25.98,25.9,25.94,257000.0,23.9755,23.9755,23.9016,23.9385,257000.0
2010-01-21 10:40:00,25.92,25.95,25.83,25.85,222000.0,23.9201,23.9478,23.837,23.8555,222000.0
2010-01-21 10:45:00,25.85,25.85,25.81,25.81,189000.0,23.8555,23.8555,23.8186,23.8186,189000.0
2010-01-21 10:50:00,25.82,25.83,25.76,25.76,174000.0,23.8278,23.837,23.7724,23.7724,174000.0
2010-01-21 10:55:00,25.77,25.84,25.74,25.82,242000.0,23.7817,23.8463,23.754,23.8278,242000.0
2010-01-21 11:00:00,25.82,25.84,25.79,25.81,214000.0,23.8278,23.8463,23.8001,23.8186,214000.0
2010-01-21 11:05:00,25.83,25.83,25.73,25.75,336000.0,23.837,23.837,23.7448,23.7632,336000.0
2010-01-21 11:10:00,25.76,25.76,25.7,25.71,230000.0,23.7724,23.7724,23.7171,23.7263,230000.0
2010-01-21 11:15:00,25.71,25.74,25.69,25.7,184000.0,23.7263,23.754,23.7078,23.7171,184000.0
2010-01-21 11:20:00,25.7,25.73,25.7,25.73,242000.0,23.7171,23.7448,23.7171,23.7448,242000.0
2010-01-21 11:25:00,25.72,25.79,25.72,25.77,100000.0,23.7355,23.8001,23.7355,23.7817,100000.0
2010-01-21 11:30:00,25.79,25.81,25.78,25.81,113000.0,23.8001,23.8186,23.7909,23.8186,113000.0
2010-01-21 11:35:00,25.82,25.91,25.81,25.85,141000.0,23.8278,23.9109,23.8186,23.8555,141000.0
2010-01-21 11:40:00,25.85,25.85,25.76,25.78,205000.0,23.8555,23.8555,23.7724,23.7909,205000.0
2010-01-21 11:45:00,25.78,25.84,25.78,25.78,267000.0,23.7909,23.8463,23.7909,23.7909,267000.0
2010-01-21 11:50:00,25.78,25.89,25.78,25.85,82000.0,23.7909,23.8924,23.7909,23.8555,82000.0
2010-01-21 11:55:00,25.85,25.85,25.8,25.83,78000.0,23.8555,23.8555,23.8093,23.837,78000.0
2010-01-21 12:00:00,25.83,25.88,25.81,25.86,88000.0,23.837,23.8832,23.8186,23.8647,88000.0
2010-01-21 12:05:00,25.85,25.85,25.8,25.8,76000.0,23.8555,23.8555,23.8093,23.8093,76000.0
2010-01-21 12:10:00,25.82,25.89,25.82,25.84,161000.0,23.8278,23.8924,23.8278,23.8463,161000.0
2010-01-21 12:15:00,25.83,25.85,25.83,25.84,103000.0,23.837,23.8555,23.837,23.8463,103000.0
2010-01-21 12:20:00,25.84,25.86,25.81,25.82,176000.0,23.8463,23.8647,23.8186,23.8278,176000.0
2010-01-21 12:25:00,25.82,25.83,25.8,25.81,109000.0,23.8278,23.837,23.8093,23.8186,109000.0
2010-01-21 12:30:00,25.81,25.85,25.81,25.83,92000.0,23.8186,23.8555,23.8186,23.837,92000.0
2010-01-21 12:35:00,25.83,25.86,25.82,25.82,114000.0,23.837,23.8647,23.8278,23.8278,114000.0
2010-01-21 12:40:00,25.82,25.86,25.81,25.86,85000.0,23.8278,23.8647,23.8186,23.8647,85000.0
2010-01-21 12:45:00,25.86,25.86,25.82,25.85,266000.0,23.8647,23.8647,23.8278,23.8555,266000.0
2010-01-21 12:50:00,25.84,25.84,25.82,25.82,73000.0,23.8463,23.8463,23.8278,23.8278,73000.0
2010-01-21 12:55:00,25.83,25.84,25.8,25.8,131000.0,23.837,23.8463,23.8093,23.8093,131000.0
2010-01-21 13:00:00,25.8,25.83,25.78,25.83,135000.0,23.8093,23.837,23.7909,23.837,135000.0
2010-01-21 13:05:00,25.8,25.84,25.8,25.83,41000.0,23.8093,23.8463,23.8093,23.837,41000.0
2010-01-21 13:10:00,25.83,25.86,25.79,25.79,378000.0,23.837,23.8647,23.8001,23.8001,378000.0
2010-01-21 13:15:00,25.79,25.81,25.75,25.75,139000.0,23.8001,23.8186,23.7632,23.7632,139000.0
2010-01-21 13:20:00,25.75,25.77,25.74,25.75,139000.0,23.7632,23.7817,23.754,23.7632,139000.0
2010-01-21 13:25:00,25.74,25.76,25.73,25.76,66000.0,23.754,23.7724,23.7448,23.7724,66000.0
2010-01-21 13:30:00,25.76,25.81,25.76,25.8,129000.0,23.7724,23.8186,23.7724,23.8093,129000.0
2010-01-21 13:35:00,25.8,25.81,25.71,25.73,215000.0,23.8093,23.8186,23.7263,23.7448,215000.0
2010-01-21 13:40:00,25.74,25.74,25.71,25.71,62000.0,23.754,23.754,23.7263,23.7263,62000.0
2010-01-21 13:45:00,25.72,25.73,25.71,25.72,90000.0,23.7355,23.7448,23.7263,23.7355,90000.0
2010-01-21 13:50:00,25.73,25.73,25.71,25.72,65000.0,23.7448,23.7448,23.7263,23.7355,65000.0
2010-01-21 13:55:00,25.71,25.72,25.68,25.69,90000.0,23.7263,23.7355,23.6986,23.7078,90000.0
2010-01-21 14:00:00,25.69,25.69,25.63,25.63,180000.0,23.7078,23.7078,23.6525,23.6525,180000.0
2010-01-21 14:05:00,25.64,25.67,25.61,25.66,78000.0,23.6617,23.6894,23.634,23.6802,78000.0
2010-01-21 14:10:00,25.67,25.7,25.66,25.67,75000.0,23.6894,23.7171,23.6802,23.6894,75000.0
2010-01-21 14:15:00,25.67,25.7,25.67,25.69,84000.0,23.6894,23.7171,23.6894,23.7078,84000.0
2010-01-21 14:20:00,25.69,25.74,25.68,25.74,148000.0,23.7078,23.754,23.6986,23.754,148000.0
2010-01-21 14:25:00,25.74,25.81,25.74,25.79,129000.0,23.754,23.8186,23.754,23.8001,129000.0
2010-01-21 14:30:00,25.79,25.88,25.79,25.87,156000.0,23.8001,23.8832,23.8001,23.8739,156000.0
2010-01-21 14:35:00,25.86,25.88,25.81,25.81,129000.0,23.8647,23.8832,23.8186,23.8186,129000.0
2010-01-21 14:40:00,25.82,25.85,25.81,25.81,104000.0,23.8278,23.8555,23.8186,23.8186,104000.0
2010-01-21 14:45:00,25.81,25.82,25.79,25.79,158000.0,23.8186,23.8278,23.8001,23.8001,158000.0
2010-01-21 14:50:00,25.8,25.8,25.73,25.74,70000.0,23.8093,23.8093,23.7448,23.754,70000.0
2010-01-21 14:55:00,25.73,25.82,25.73,25.79,63000.0,23.7448,23.8278,23.7448,23.8001,63000.0
2010-01-21 15:00:00,25.8,25.81,25.74,25.74,91000.0,23.8093,23.8186,23.754,23.754,91000.0
2010-01-21 15:05:00,25.74,25.8,25.73,25.8,103000.0,23.754,23.8093,23.7448,23.8093,103000.0
2010-01-21 15:10:00,25.8,25.83,25.76,25.78,226000.0,23.8093,23.837,23.7724,23.7909,226000.0
2010-01-21 15:15:00,25.78,25.82,25.76,25.8,84000.0,23.7909,23.8278,23.7724,23.8093,84000.0
2010-01-21 15:20:00,25.8,25.83,25.78,25.82,94000.0,23.8093,23.837,23.7909,23.8278,94000.0
2010-01-21 15:25:00,25.82,25.85,25.78,25.84,137000.0,23.8278,23.8555,23.7909,23.8463,137000.0
2010-01-21 15:30:00,25.84,25.89,25.82,25.87,187000.0,23.8463,23.8924,23.8278,23.8739,187000.0
2010-01-21 15:35:00,25.88,25.92,25.87,25.9,347000.0,23.8832,23.9201,23.8739,23.9016,347000.0
2010-01-21 15:40:00,25.9,25.92,25.9,25.92,164000.0,23.9016,23.9201,23.9016,23.9201,164000.0
2010-01-21 15:45:00,25.92,25.99,25.91,25.98,226000.0,23.9201,23.9847,23.9109,23.9755,226000.0
2010-01-21 15:50:00,25.97,25.98,25.9,25.92,273000.0,23.9662,23.9755,23.9016,23.9201,273000.0
2010-01-21 15:55:00,25.92,25.94,25.87,25.89,503000.0,23.9201,23.9385,23.8739,23.8924,503000.0
2010-01-22 09:30:00,25.74,25.97,25.7,25.93,392000.0,23.754,23.9662,23.7171,23.9293,392000.0
2010-01-22 09:35:00,25.93,26.1,25.88,26.0,364000.0,23.9293,24.0862,23.8832,23.9939,364000.0
2010-01-22 09:40:00,26.01,26.01,25.86,25.87,154000.0,24.0031,24.0031,23.8647,23.8739,154000.0
2010-01-22 09:45:00,25.87,25.96,25.84,25.94,211000.0,23.8739,23.957,23.8463,23.9385,211000.0
2010-01-22 09:50:00,25.94,25.95,25.91,25.93,105000.0,23.9385,23.9478,23.9109,23.9293,105000.0
2010-01-22 09:55:00,25.92,25.95,25.83,25.83,208000.0,23.9201,23.9478,23.837,23.837,208000.0
2010-01-22 10:00:00,25.83,25.83,25.59,25.62,349000.0,23.837,23.837,23.6156,23.6432,349000.0
2010-01-22 10:05:00,25.6,25.64,25.55,25.55,138000.0,23.6248,23.6617,23.5786,23.5786,138000.0
2010-01-22 10:10:00,25.53,25.56,25.5,25.51,194000.0,23.5602,23.5879,23.5325,23.5417,194000.0
2010-01-22 10:15:00,25.51,25.53,25.45,25.53,217000.0,23.5417,23.5602,23.4864,23.5602,217000.0
2010-01-22 10:20:00,25.53,25.57,25.45,25.45,163000.0,23.5602,23.5971,23.4864,23.4864,163000.0
2010-01-22 10:25:00,25.46,25.49,25.4,25.49,394000.0,23.4956,23.5233,23.4402,23.5233,394000.0
2010-01-22 10:30:00,25.5,25.56,25.49,25.54,351000.0,23.5325,23.5879,23.5233,23.5694,351000.0
2010-01-22 10:35:00,25.53,25.56,25.51,25.54,123000.0,23.5602,23.5879,23.5417,23.5694,123000.0
2010-01-22 10:40:00,25.55,25.72,25.55,25.65,319000.0,23.5786,23.7355,23.5786,23.6709,319000.0
2010-01-22 10:45:00,25.64,25.64,25.59,25.62,167000.0,23.6617,23.6617,23.6156,23.6432,167000.0
2010-01-22 10:50:00,25.62,25.73,25.61,25.69,219000.0,23.6432,23.7448,23.634,23.7078,219000.0
2010-01-22 10:55:00,25.67,25.71,25.63,25.71,127000.0,23.6894,23.7263,23.6525,23.7263,127000.0
2010-01-22 11:00:00,25.7,25.82,25.7,25.8,231000.0,23.7171,23.8278,23.7171,23.8093,231000.0
2010-01-22 11:05:00,25.81,25.81,25.72,25.75,230000.0,23.8186,23.8186,23.7355,23.7632,230000.0
2010-01-22 11:10:00,25.72,25.73,25.67,25.72,140000.0,23.7355,23.7448,23.6894,23.7355,140000.0
2010-01-22 11:15:00,25.73,25.77,25.69,25.77,248000.0,23.7448,23.7817,23.7078,23.7817,248000.0
2010-01-22 11:20:00,25.76,25.79,25.75,25.78,84000.0,23.7724,23.8001,23.7632,23.7909,84000.0
2010-01-22 11:25:00,25.76,25.76,25.73,25.75,69000.0,23.7724,23.7724,23.7448,23.7632,69000.0
2010-01-22 11:30:00,25.74,25.79,25.74,25.78,90000.0,23.754,23.8001,23.754,23.7909,90000.0
2010-01-22 11:35:00,25.79,25.83,25.78,25.78,114000.0,23.8001,23.837,23.7909,23.7909,114000.0
2010-01-22 11:40:00,25.78,25.78,25.74,25.75,59000.0,23.7909,23.7909,23.754,23.7632,59000.0
2010-01-22 11:45:00,25.76,25.81,25.74,25.76,69000.0,23.7724,23.8186,23.754,23.7724,69000.0
2010-01-22 11:50:00,25.75,25.79,25.73,25.75,86000.0,23.7632,23.8001,23.7448,23.7632,86000.0
2010-01-22 11:55:00,25.73,25.74,25.66,25.73,303000.0,23.7448,23.754,23.6802,23.7448,303000.0
2010-01-22 12:00:00,25.72,25.73,25.67,25.71,197000.0,23.7355,23.7448,23.6894,23.7263,197000.0
2010-01-22 12:05:00,25.71,25.74,25.7,25.71,125000.0,23.7263,23.754,23.7171,23.7263,125000.0
2010-01-22 12:10:00,25.71,25.77,25.71,25.74,69000.0,23.7263,23.7817,23.7263,23.754,69000.0
2010-01-22 12:15:00,25.74,25.75,25.71,25.72,32000.0,23.754,23.7632,23.7263,23.7355,32000.0
2010-01-22 12:20:00,25.72,25.72,25.68,25.68,194000.0,23.7355,23.7355,23.6986,23.6986,194000.0
2010-01-22 12:25:00,25.7,25.7,25.68,25.68,56000.0,23.7171,23.7171,23.6986,23.6986,56000.0
2010-01-22 12:30:00,25.7,25.71,25.68,25.69,101000.0,23.7171,23.7263,23.6986,23.7078,101000.0
2010-01-22 12:35:00,25.7,25.72,25.69,25.69,74000.0,23.7171,23.7355,23.7078,23.7078,74000.0
2010-01-22 12:40:00,25.69,25.69,25.67,25.67,20000.0,23.7078,23.7078,23.6894,23.6894,20000.0
2010-01-22 12:45:00,25.67,25.76,25.61,25.61,165000.0,23.6894,23.7724,23.634,23.634,165000.0
2010-01-22 12:50:00,25.61,25.68,25.6,25.67,106000.0,23.634,23.6986,23.6248,23.6894,106000.0
2010-01-22 12:55:00,25.66,25.68,25.61,25.63,59000.0,23.6802,23.6986,23.634,23.6525,59000.0
2010-01-22 13:00:00,25.62,25.62,25.57,25.59,45000.0,23.6432,23.6432,23.5971,23.6156,45000.0
2010-01-22 13:05:00,25.59,25.6,25.55,25.56,101000.0,23.6156,23.6248,23.5786,23.5879,101000.0
2010-01-22 13:10:00,25.56,25.62,25.55,25.56,245000.0,23.5879,23.6432,23.5786,23.5879,245000.0
2010-01-22 13:15:00,25.56,25.6,25.52,25.53,139000.0,23.5879,23.6248,23.551,23.5602,139000.0
2010-01-22 13:20:00,25.53,25.61,25.53,25.6,36000.0,23.5602,23.634,23.5602,23.6248,36000.0
2010-01-22 13:25:00,25.58,25.6,25.54,25.58,40000.0,23.6063,23.6248,23.5694,23.6063,40000.0
2010-01-22 13:30:00,25.57,25.58,25.55,25.55,42000.0,23.5971,23.6063,23.5786,23.5786,42000.0
2010-01-22 13:35:00,25.55,25.57,25.51,25.53,113000.0,23.5786,23.5971,23.5417,23.5602,113000.0
2010-01-22 13:40:00,25.53,25.53,25.5,25.53,56000.0,23.5602,23.5602,23.5325,23.5602,56000.0
2010-01-22 13:45:00,25.53,25.53,25.5,25.5,32000.0,23.5602,23.5602,23.5325,23.5325,32000.0
2010-01-22 13:50:00,25.5,25.52,25.48,25.48,130000.0,23.5325,23.551,23.514,23.514,130000.0
2010-01-22 13:55:00,25.49,25.52,25.48,25.49,127000.0,23.5233,23.551,23.514,23.5233,127000.0
2010-01-22 14:00:00,25.49,25.53,25.47,25.53,259000.0,23.5233,23.5602,23.5048,23.5602,259000.0
2010-01-22 14:05:00,25.52,25.52,25.47,25.47,22000.0,23.551,23.551,23.5048,23.5048,22000.0
2010-01-22 14:10:00,25.47,25.5,25.41,25.5,136000.0,23.5048,23.5325,23.4494,23.5325,136000.0
2010-01-22 14:15:00,25.51,25.51,25.48,25.49,50000.0,23.5417,23.5417,23.514,23.5233,50000.0
2010-01-22 14:20:00,25.49,25.54,25.48,25.5,72000.0,23.5233,23.5694,23.514,23.5325,72000.0
2010-01-22 14:25:00,25.5,25.5,25.45,25.45,41000.0,23.5325,23.5325,23.4864,23.4864,41000.0
2010-01-22 14:30:00,25.44,25.44,25.42,25.44,89000.0,23.4771,23.4771,23.4587,23.4771,89000.0
2010-01-22 14:35:00,25.44,25.46,25.43,25.46,47000.0,23.4771,23.4956,23.4679,23.4956,47000.0
2010-01-22 14:40:00,25.45,25.45,25.4,25.42,100000.0,23.4864,23.4864,23.4402,23.4587,100000.0
2010-01-22 14:45:00,25.42,25.42,25.34,25.34,188000.0,23.4587,23.4587,23.3848,23.3848,188000.0
2010-01-22 14:50:00,25.34,25.37,25.31,25.32,120000.0,23.3848,23.4125,23.3572,23.3664,120000.0
2010-01-22 14:55:00,25.31,25.33,25.26,25.29,93000.0,23.3572,23.3756,23.311,23.3387,93000.0
2010-01-22 15:00:00,25.28,25.4,25.27,25.39,249000.0,23.3295,23.4402,23.3202,23.431,249000.0
2010-01-22 15:05:00,25.39,25.44,25.37,25.42,286000.0,23.431,23.4771,23.4125,23.4587,286000.0
2010-01-22 15:10:00,25.4,25.43,25.36,25.41,173000.0,23.4402,23.4679,23.4033,23.4494,173000.0
2010-01-22 15:15:00,25.42,25.42,25.3,25.3,148000.0,23.4587,23.4587,23.3479,23.3479,148000.0
2010-01-22 15:20:00,25.32,25.35,25.28,25.29,159000.0,23.3664,23.3941,23.3295,23.3387,159000.0
2010-01-22 15:25:00,25.27,25.29,25.24,25.25,237000.0,23.3202,23.3387,23.2926,23.3018,237000.0
2010-01-22 15:30:00,25.25,25.3,25.22,25.3,334000.0,23.3018,23.3479,23.2741,23.3479,334000.0
2010-01-22 15:35:00,25.31,25.37,25.27,25.27,196000.0,23.3572,23.4125,23.3202,23.3202,196000.0
2010-01-22 15:40:00,25.27,25.31,25.21,25.21,162000.0,23.3202,23.3572,23.2649,23.2649,162000.0
2010-01-22 15:45:00,25.22,25.23,25.11,25.11,326000.0,23.2741,23.2833,23.1726,23.1726,326000.0
2010-01-22 15:50:00,25.11,25.19,25.11,25.18,269000.0,23.1726,23.2464,23.1726,23.2372,269000.0
2010-01-22 15:55:00,25.18,25.22,25.16,25.17,412000.0,23.2372,23.2741,23.2187,23.228,412000.0
2010-01-25 09:30:00,25.34,25.42,25.33,25.37,134000.0,23.3848,23.4587,23.3756,23.4125,134000.0
2010-01-25 09:35:00,25.4,25.42,25.35,25.42,95000.0,23.4402,23.4587,23.3941,23.4587,95000.0
2010-01-25 09:40:00,25.38,25.4,25.3,25.31,142000.0,23.4218,23.4402,23.3479,23.3572,142000.0
2010-01-25 09:45:00,25.3,25.37,25.26,25.28,225000.0,23.3479,23.4125,23.311,23.3295,225000.0
2010-01-25 09:50:00,25.28,25.31,25.23,25.3,174000.0,23.3295,23.3572,23.2833,23.3479,174000.0
2010-01-25 09:55:00,25.3,25.3,25.26,25.3,49000.0,23.3479,23.3479,23.311,23.3479,49000.0
2010-01-25 10:00:00,25.26,25.33,25.22,25.26,131000.0,23.311,23.3756,23.2741,23.311,131000.0
2010-01-25 10:05:00,25.29,25.29,25.17,25.2,155000.0,23.3387,23.3387,23.228,23.2556,155000.0
2010-01-25 10:10:00,25.18,25.2,25.08,25.09,257000.0,23.2372,23.2556,23.1449,23.1541,257000.0
2010-01-25 10:15:00,25.08,25.18,25.08,25.14,158000.0,23.1449,23.2372,23.1449,23.2003,158000.0
2010-01-25 10:20:00,25.16,25.16,25.05,25.06,104000.0,23.2187,23.2187,23.1172,23.1264,104000.0
2010-01-25 10:25:00,25.05,25.1,25.04,25.05,148000.0,23.1172,23.1634,23.108,23.1172,148000.0
2010-01-25 10:30:00,25.07,25.07,25.01,25.04,137000.0,23.1357,23.1357,23.0803,23.108,137000.0
2010-01-25 10:35:00,25.04,25.05,24.96,25.04,159000.0,23.108,23.1172,23.0342,23.108,159000.0
2010-01-25 10:40:00,25.04,25.04,24.99,24.99,143000.0,23.108,23.108,23.0618,23.0618,143000.0
2010-01-25 10:45:00,24.99,25.0,24.98,25.0,82000.0,23.0618,23.0711,23.0526,23.0711,82000.0
2010-01-25 10:50:00,25.0,25.01,24.97,24.97,129000.0,23.0711,23.0803,23.0434,23.0434,129000.0
2010-01-25 10:55:00,24.97,24.99,24.92,24.94,85000.0,23.0434,23.0618,22.9972,23.0157,85000.0
2010-01-25 11:00:00,24.93,24.97,24.91,24.94,72000.0,23.0065,23.0434,22.988,23.0157,72000.0
2010-01-25 11:05:00,24.93,24.95,24.85,24.94,162000.0,23.0065,23.0249,22.9326,23.0157,162000.0
2010-01-25 11:10:00,24.93,25.0,24.89,24.89,116000.0,23.0065,23.0711,22.9696,22.9696,116000.0
2010-01-25 11:15:00,24.9,24.94,24.88,24.92,181000.0,22.9788,23.0157,22.9603,22.9972,181000.0
2010-01-25 11:20:00,24.92,24.97,24.88,24.94,86000.0,22.9972,23.0434,22.9603,23.0157,86000.0
2010-01-25 11:25:00,24.95,24.95,24.92,24.94,52000.0,23.0249,23.0249,22.9972,23.0157,52000.0
2010-01-25 11:30:00,24.95,24.95,24.91,24.94,30000.0,23.0249,23.0249,22.988,23.0157,30000.0
2010-01-25 11:35:00,24.92,24.92,24.87,24.89,61000.0,22.9972,22.9972,22.9511,22.9696,61000.0
2010-01-25 11:40:00,24.88,24.97,24.88,24.94,80000.0,22.9603,23.0434,22.9603,23.0157,80000.0
2010-01-25 11:45:00,24.95,24.98,24.95,24.98,64000.0,23.0249,23.0526,23.0249,23.0526,64000.0
2010-01-25 11:50:00,24.98,25.08,24.98,25.08,129000.0,23.0526,23.1449,23.0526,23.1449,129000.0
2010-01-25 11:55:00,25.08,25.13,25.07,25.1,121000.0,23.1449,23.191,23.1357,23.1634,121000.0
2010-01-25 12:00:00,25.1,25.15,25.1,25.14,89000.0,23.1634,23.2095,23.1634,23.2003,89000.0
2010-01-25 12:05:00,25.14,25.23,25.14,25.19,101000.0,23.2003,23.2833,23.2003,23.2464,101000.0
2010-01-25 12:10:00,25.19,25.23,25.14,25.14,107000.0,23.2464,23.2833,23.2003,23.2003,107000.0
2010-01-25 12:15:00,25.14,25.22,25.14,25.21,108000.0,23.2003,23.2741,23.2003,23.2649,108000.0
2010-01-25 12:20:00,25.22,25.31,25.22,25.31,112000.0,23.2741,23.3572,23.2741,23.3572,112000.0
2010-01-25 12:25:00,25.32,25.36,25.3,25.32,306000.0,23.3664,23.4033,23.3479,23.3664,306000.0
2010-01-25 12:30:00,25.32,25.36,25.31,25.36,143000.0,23.3664,23.4033,23.3572,23.4033,143000.0
2010-01-25 12:35:00,25.34,25.36,25.32,25.36,46000.0,23.3848,23.4033,23.3664,23.4033,46000.0
2010-01-25 12:40:00,25.34,25.36,25.32,25.34,56000.0,23.3848,23.4033,23.3664,23.3848,56000.0
2010-01-25 12:45:00,25.34,25.4,25.34,25.37,52000.0,23.3848,23.4402,23.3848,23.4125,52000.0
2010-01-25 12:50:00,25.37,25.38,25.35,25.36,40000.0,23.4125,23.4218,23.3941,23.4033,40000.0
2010-01-25 12:55:00,25.36,25.4,25.36,25.4,137000.0,23.4033,23.4402,23.4033,23.4402,137000.0
2010-01-25 13:00:00,25.39,25.39,25.32,25.34,66000.0,23.431,23.431,23.3664,23.3848,66000.0
2010-01-25 13:05:00,25.35,25.35,25.29,25.3,42000.0,23.3941,23.3941,23.3387,23.3479,42000.0
2010-01-25 13:10:00,25.3,25.35,25.29,25.33,54000.0,23.3479,23.3941,23.3387,23.3756,54000.0
2010-01-25 13:15:00,25.33,25.35,25.31,25.32,137000.0,23.3756,23.3941,23.3572,23.3664,137000.0
2010-01-25 13:20:00,25.32,25.32,25.29,25.32,28000.0,23.3664,23.3664,23.3387,23.3664,28000.0
2010-01-25 13:25:00,25.31,25.36,25.3,25.32,39000.0,23.3572,23.4033,23.3479,23.3664,39000.0
2010-01-25 13:30:00,25.32,25.32,25.26,25.26,76000.0,23.3664,23.3664,23.311,23.311,76000.0
2010-01-25 13:35:00,25.24,25.25,25.18,25.2,57000.0,23.2926,23.3018,23.2372,23.2556,57000.0
2010-01-25 13:40:00,25.19,25.21,25.17,25.21,45000.0,23.2464,23.2649,23.228,23.2649,45000.0
2010-01-25 13:45:00,25.21,25.22,25.19,25.2,51000.0,23.2649,23.2741,23.2464,23.2556,51000.0
2010-01-25 13:50:00,25.21,25.21,25.17,25.18,27000.0,23.2649,23.2649,23.228,23.2372,27000.0
2010-01-25 13:55:00,25.18,25.2,25.14,25.14,101000.0,23.2372,23.2556,23.2003,23.2003,101000.0
2010-01-25 14:00:00,25.14,25.17,25.13,25.15,111000.0,23.2003,23.228,23.191,23.2095,111000.0
2010-01-25 14:05:00,25.14,25.16,25.13,25.16,41000.0,23.2003,23.2187,23.191,23.2187,41000.0
2010-01-25 14:10:00,25.16,25.16,25.13,25.14,17000.0,23.2187,23.2187,23.191,23.2003,17000.0
2010-01-25 14:15:00,25.14,25.15,25.12,25.13,22000.0,23.2003,23.2095,23.1818,23.191,22000.0
2010-01-25 14:20:00,25.15,25.18,25.14,25.15,50000.0,23.2095,23.2372,23.2003,23.2095,50000.0
2010-01-25 14:25:00,25.16,25.17,25.15,25.17,42000.0,23.2187,23.228,23.2095,23.228,42000.0
2010-01-25 14:30:00,25.17,25.25,25.16,25.24,157000.0,23.228,23.3018,23.2187,23.2926,157000.0
2010-01-25 14:35:00,25.24,25.28,25.23,25.24,145000.0,23.2926,23.3295,23.2833,23.2926,145000.0
2010-01-25 14:40:00,25.23,25.28,25.22,25.24,92000.0,23.2833,23.3295,23.2741,23.2926,92000.0
2010-01-25 14:45:00,25.24,25.29,25.24,25.26,68000.0,23.2926,23.3387,23.2926,23.311,68000.0
2010-01-25 14:50:00,25.25,25.31,25.24,25.31,108000.0,23.3018,23.3572,23.2926,23.3572,108000.0
2010-01-25 14:55:00,25.28,25.31,25.28,25.3,48000.0,23.3295,23.3572,23.3295,23.3479,48000.0
2010-01-25 15:00:00,25.3,25.34,25.29,25.31,327000.0,23.3479,23.3848,23.3387,23.3572,327000.0
2010-01-25 15:05:00,25.31,25.34,25.31,25.33,244000.0,23.3572,23.3848,23.3572,23.3756,244000.0
2010-01-25 15:10:00,25.33,25.34,25.29,25.31,212000.0,23.3756,23.3848,23.3387,23.3572,212000.0
2010-01-25 15:15:00,25.32,25.33,25.28,25.29,298000.0,23.3664,23.3756,23.3295,23.3387,298000.0
2010-01-25 15:20:00,25.3,25.33,25.29,25.31,169000.0,23.3479,23.3756,23.3387,23.3572,169000.0
2010-01-25 15:25:00,25.32,25.32,25.3,25.32,247000.0,23.3664,23.3664,23.3479,23.3664,247000.0
2010-01-25 15:30:00,25.31,25.35,25.31,25.32,153000.0,23.3572,23.3941,23.3572,23.3664,153000.0
2010-01-25 15:35:00,25.32,25.33,25.31,25.32,139000.0,23.3664,23.3756,23.3572,23.3664,139000.0
2010-01-25 15:40:00,25.32,25.33,25.3,25.31,377000.0,23.3664,23.3756,23.3479,23.3572,377000.0
2010-01-25 15:45:00,25.3,25.32,25.24,25.25,410000.0,23.3479,23.3664,23.2926,23.3018,410000.0
2010-01-25 15:50:00,25.25,25.27,25.19,25.26,425000.0,23.3018,23.3202,23.2464,23.311,425000.0
2010-01-25 15:55:00,25.26,25.3,25.19,25.22,705000.0,23.311,23.3479,23.2464,23.2741,705000.0
2010-01-26 09:30:00,25.2,25.31,25.18,25.26,174000.0,23.2556,23.3572,23.2372,23.311,174000.0
2010-01-26 09:35:00,25.26,25.26,25.12,25.12,204000.0,23.311,23.311,23.1818,23.1818,204000.0
2010-01-26 09:40:00,25.14,25.14,25.02,25.02,148000.0,23.2003,23.2003,23.0895,23.0895,148000.0
2010-01-26 09:45:00,25.02,25.06,24.91,24.93,286000.0,23.0895,23.1264,22.988,23.0065,286000.0
2010-01-26 09:50:00,24.93,24.93,24.82,24.92,584000.0,23.0065,23.0065,22.905,22.9972,584000.0
2010-01-26 09:55:00,24.91,24.92,24.86,24.91,116000.0,22.988,22.9972,22.9419,22.988,116000.0
2010-01-26 10:00:00,24.9,24.95,24.87,24.93,231000.0,22.9788,23.0249,22.9511,23.0065,231000.0
2010-01-26 10:05:00,24.91,25.02,24.91,24.92,206000.0,22.988,23.0895,22.988,22.9972,206000.0
2010-01-26 10:10:00,24.95,24.95,24.86,24.86,277000.0,23.0249,23.0249,22.9419,22.9419,277000.0
2010-01-26 10:15:00,24.88,24.9,24.86,24.88,292000.0,22.9603,22.9788,22.9419,22.9603,292000.0
2010-01-26 10:20:00,24.87,24.91,24.86,24.89,180000.0,22.9511,22.988,22.9419,22.9696,180000.0
2010-01-26 10:25:00,24.9,24.9,24.86,24.87,227000.0,22.9788,22.9788,22.9419,22.9511,227000.0
2010-01-26 10:30:00,24.87,24.9,24.86,24.87,125000.0,22.9511,22.9788,22.9419,22.9511,125000.0
2010-01-26 10:35:00,24.87,24.88,24.82,24.84,260000.0,22.9511,22.9603,22.905,22.9234,260000.0
2010-01-26 10:40:00,24.84,24.88,24.83,24.87,126000.0,22.9234,22.9603,22.9142,22.9511,126000.0
2010-01-26 10:45:00,24.87,24.92,24.87,24.89,148000.0,22.9511,22.9972,22.9511,22.9696,148000.0
2010-01-26 10:50:00,24.88,24.92,24.84,24.84,226000.0,22.9603,22.9972,22.9234,22.9234,226000.0
2010-01-26 10:55:00,24.84,24.86,24.83,24.83,134000.0,22.9234,22.9419,22.9142,22.9142,134000.0
2010-01-26 11:00:00,24.83,24.83,24.81,24.82,108000.0,22.9142,22.9142,22.8957,22.905,108000.0
2010-01-26 11:05:00,24.82,24.9,24.82,24.89,117000.0,22.905,22.9788,22.905,22.9696,117000.0
2010-01-26 11:10:00,24.89,24.89,24.84,24.85,133000.0,22.9696,22.9696,22.9234,22.9326,133000.0
2010-01-26 11:15:00,24.85,24.89,24.85,24.85,75000.0,22.9326,22.9696,22.9326,22.9326,75000.0
2010-01-26 11:20:00,24.85,24.89,24.85,24.87,74000.0,22.9326,22.9696,22.9326,22.9511,74000.0
2010-01-26 11:25:00,24.87,24.94,24.87,24.92,98000.0,22.9511,23.0157,22.9511,22.9972,98000.0
2010-01-26 11:30:00,24.93,24.95,24.91,24.94,168000.0,23.0065,23.0249,22.988,23.0157,168000.0
2010-01-26 11:35:00,24.94,25.0,24.93,25.0,152000.0,23.0157,23.0711,23.0065,23.0711,152000.0
2010-01-26 11:40:00,25.0,25.02,24.97,24.97,247000.0,23.0711,23.0895,23.0434,23.0434,247000.0
2010-01-26 11:45:00,24.97,24.99,24.92,24.98,173000.0,23.0434,23.0618,22.9972,23.0526,173000.0
2010-01-26 11:50:00,24.99,25.0,24.96,24.99,196000.0,23.0618,23.0711,23.0342,23.0618,196000.0
2010-01-26 11:55:00,25.0,25.0,24.98,24.99,77000.0,23.0711,23.0711,23.0526,23.0618,77000.0
2010-01-26 12:00:00,24.99,25.0,24.96,24.96,36000.0,23.0618,23.0711,23.0342,23.0342,36000.0
2010-01-26 12:05:00,24.97,24.97,24.95,24.95,31000.0,23.0434,23.0434,23.0249,23.0249,31000.0
2010-01-26 12:10:00,24.95,24.98,24.93,24.95,43000.0,23.0249,23.0526,23.0065,23.0249,43000.0
2010-01-26 12:15:00,24.97,24.99,24.95,24.96,50000.0,23.0434,23.0618,23.0249,23.0342,50000.0
2010-01-26 12:20:00,24.95,24.99,24.95,24.97,66000.0,23.0249,23.0618,23.0249,23.0434,66000.0
2010-01-26 12:25:00,24.97,24.98,24.95,24.95,33000.0,23.0434,23.0526,23.0249,23.0249,33000.0
2010-01-26 12:30:00,24.96,24.97,24.95,24.96,58000.0,23.0342,23.0434,23.0249,23.0342,58000.0
2010-01-26 12:35:00,24.96,24.99,24.95,24.99,94000.0,23.0342,23.0618,23.0249,23.0618,94000.0
2010-01-26 12:40:00,24.99,25.03,24.98,25.0,280000.0,23.0618,23.0988,23.0526,23.0711,280000.0
2010-01-26 12:45:00,25.01,25.03,25.01,25.03,171000.0,23.0803,23.0988,23.0803,23.0988,171000.0
2010-01-26 12:50:00,25.03,25.04,25.01,25.01,74000.0,23.0988,23.108,23.0803,23.0803,74000.0
2010-01-26 12:55:00,25.02,25.03,25.01,25.03,57000.0,23.0895,23.0988,23.0803,23.0988,57000.0
2010-01-26 13:00:00,25.04,25.06,25.03,25.06,85000.0,23.108,23.1264,23.0988,23.1264,85000.0
2010-01-26 13:05:00,25.06,25.09,25.05,25.07,49000.0,23.1264,23.1541,23.1172,23.1357,49000.0
2010-01-26 13:10:00,25.06,25.08,25.05,25.06,51000.0,23.1264,23.1449,23.1172,23.1264,51000.0
2010-01-26 13:15:00,25.06,25.06,24.99,24.99,80000.0,23.1264,23.1264,23.0618,23.0618,80000.0
2010-01-26 13:20:00,25.0,25.01,24.98,25.0,134000.0,23.0711,23.0803,23.0526,23.0711,134000.0
2010-01-26 13:25:00,24.99,25.0,24.97,24.99,36000.0,23.0618,23.0711,23.0434,23.0618,36000.0
2010-01-26 13:30:00,24.98,25.0,24.97,24.97,51000.0,23.0526,23.0711,23.0434,23.0434,51000.0
2010-01-26 13:35:00,24.98,24.99,24.97,24.97,31000.0,23.0526,23.0618,23.0434,23.0434,31000.0
2010-01-26 13:40:00,24.99,25.0,24.98,24.99,38000.0,23.0618,23.0711,23.0526,23.0618,38000.0
2010-01-26 13:45:00,25.0,25.07,24.99,25.07,82000.0,23.0711,23.1357,23.0618,23.1357,82000.0
2010-01-26 13:50:00,25.06,25.07,25.03,25.06,61000.0,23.1264,23.1357,23.0988,23.1264,61000.0
2010-01-26 13:55:00,25.06,25.06,25.04,25.05,49000.0,23.1264,23.1264,23.108,23.1172,49000.0
2010-01-26 14:00:00,25.06,25.06,25.0,25.0,54000.0,23.1264,23.1264,23.0711,23.0711,54000.0
2010-01-26 14:05:00,25.0,25.02,24.97,25.01,70000.0,23.0711,23.0895,23.0434,23.0803,70000.0
2010-01-26 14:10:00,25.01,25.02,25.0,25.02,33000.0,23.0803,23.0895,23.0711,23.0895,33000.0
2010-01-26 14:15:00,25.02,25.02,24.98,24.99,64000.0,23.0895,23.0895,23.0526,23.0618,64000.0
2010-01-26 14:20:00,25.0,25.04,24.99,25.04,96000.0,23.0711,23.108,23.0618,23.108,96000.0
2010-01-26 14:25:00,25.01,25.04,25.01,25.02,123000.0,23.0803,23.108,23.0803,23.0895,123000.0
2010-01-26 14:30:00,25.02,25.04,24.99,25.01,72000.0,23.0895,23.108,23.0618,23.0803,72000.0
2010-01-26 14:35:00,25.02,25.02,24.97,24.97,48000.0,23.0895,23.0895,23.0434,23.0434,48000.0
2010-01-26 14:40:00,24.97,25.02,24.97,25.01,46000.0,23.0434,23.0895,23.0434,23.0803,46000.0
2010-01-26 14:45:00,25.01,25.09,25.01,25.07,58000.0,23.0803,23.1541,23.0803,23.1357,58000.0
2010-01-26 14:50:00,25.07,25.08,25.04,25.04,95000.0,23.1357,23.1449,23.108,23.108,95000.0
2010-01-26 14:55:00,25.03,25.08,25.02,25.07,69000.0,23.0988,23.1449,23.0895,23.1357,69000.0
2010-01-26 15:00:00,25.06,25.06,25.03,25.05,139000.0,23.1264,23.1264,23.0988,23.1172,139000.0
2010-01-26 15:05:00,25.06,25.08,25.04,25.07,177000.0,23.1264,23.1449,23.108,23.1357,177000.0
2010-01-26 15:10:00,25.07,25.09,25.06,25.06,127000.0,23.1357,23.1541,23.1264,23.1264,127000.0
2010-01-26 15:15:00,25.06,25.08,25.04,25.08,83000.0,23.1264,23.1449,23.108,23.1449,83000.0
2010-01-26 15:20:00,25.07,25.1,25.01,25.01,116000.0,23.1357,23.1634,23.0803,23.0803,116000.0
2010-01-26 15:25:00,25.03,25.07,25.0,25.07,161000.0,23.0988,23.1357,23.0711,23.1357,161000.0
2010-01-26 15:30:00,25.05,25.09,25.02,25.03,195000.0,23.1172,23.1541,23.0895,23.0988,195000.0
2010-01-26 15:35:00,25.02,25.05,24.99,25.03,141000.0,23.0895,23.1172,23.0618,23.0988,141000.0
2010-01-26 15:40:00,25.01,25.02,24.92,24.93,263000.0,23.0803,23.0895,22.9972,23.0065,263000.0
2010-01-26 15:45:00,24.93,24.99,24.89,24.99,240000.0,23.0065,23.0618,22.9696,23.0618,240000.0
2010-01-26 15:50:00,24.97,24.99,24.93,24.95,303000.0,23.0434,23.0618,23.0065,23.0249,303000.0
2010-01-26 15:55:00,24.95,24.95,24.87,24.87,618000.0,23.0249,23.0249,22.9511,22.9511,618000.0
2010-01-27 09:30:00,24.97,25.14,24.86,25.05,230000.0,23.0434,23.2003,22.9419,23.1172,230000.0
2010-01-27 09:35:00,25.1,25.12,24.92,24.97,151000.0,23.1634,23.1818,22.9972,23.0434,151000.0
2010-01-27 09:40:00,24.98,24.98,24.87,24.89,148000.0,23.0526,23.0526,22.9511,22.9696,148000.0
2010-01-27 09:45:00,24.89,25.04,24.84,25.0,217000.0,22.9696,23.108,22.9234,23.0711,217000.0
2010-01-27 09:50:00,24.95,25.01,24.91,24.98,163000.0,23.0249,23.0803,22.988,23.0526,163000.0
2010-01-27 09:55:00,25.0,25.1,24.99,25.1,54000.0,23.0711,23.1634,23.0618,23.1634,54000.0
2010-01-27 10:00:00,25.08,25.09,25.02,25.08,67000.0,23.1449,23.1541,23.0895,23.1449,67000.0
2010-01-27 10:05:00,25.1,25.1,25.05,25.07,99000.0,23.1634,23.1634,23.1172,23.1357,99000.0
2010-01-27 10:10:00,25.08,25.11,25.01,25.11,69000.0,23.1449,23.1726,23.0803,23.1726,69000.0
2010-01-27 10:15:00,25.08,25.09,25.02,25.09,98000.0,23.1449,23.1541,23.0895,23.1541,98000.0
2010-01-27 10:20:00,25.09,25.11,25.05,25.06,69000.0,23.1541,23.1726,23.1172,23.1264,69000.0
2010-01-27 10:25:00,25.08,25.09,25.05,25.05,70000.0,23.1449,23.1541,23.1172,23.1172,70000.0
2010-01-27 10:30:00,25.05,25.05,24.98,24.98,64000.0,23.1172,23.1172,23.0526,23.0526,64000.0
2010-01-27 10:35:00,25.0,25.02,24.98,25.02,62000.0,23.0711,23.0895,23.0526,23.0895,62000.0
2010-01-27 10:40:00,25.01,25.12,25.01,25.11,119000.0,23.0803,23.1818,23.0803,23.1726,119000.0
2010-01-27 10:45:00,25.1,25.12,25.09,25.1,99000.0,23.1634,23.1818,23.1541,23.1634,99000.0
2010-01-27 10:50:00,25.09,25.14,25.07,25.14,94000.0,23.1541,23.2003,23.1357,23.2003,94000.0
2010-01-27 10:55:00,25.14,25.23,25.12,25.22,128000.0,23.2003,23.2833,23.1818,23.2741,128000.0
2010-01-27 11:00:00,25.21,25.21,25.16,25.19,39000.0,23.2649,23.2649,23.2187,23.2464,39000.0
2010-01-27 11:05:00,25.19,25.22,25.17,25.22,94000.0,23.2464,23.2741,23.228,23.2741,94000.0
2010-01-27 11:10:00,25.2,25.2,25.13,25.13,62000.0,23.2556,23.2556,23.191,23.191,62000.0
2010-01-27 11:15:00,25.12,25.16,25.06,25.16,63000.0,23.1818,23.2187,23.1264,23.2187,63000.0
2010-01-27 11:20:00,25.16,25.18,25.13,25.17,63000.0,23.2187,23.2372,23.191,23.228,63000.0
2010-01-27 11:25:00,25.18,25.22,25.14,25.21,104000.0,23.2372,23.2741,23.2003,23.2649,104000.0
2010-01-27 11:30:00,25.19,25.19,25.15,25.16,22000.0,23.2464,23.2464,23.2095,23.2187,22000.0
2010-01-27 11:35:00,25.15,25.15,25.09,25.11,55000.0,23.2095,23.2095,23.1541,23.1726,55000.0
2010-01-27 11:40:00,25.12,25.13,25.11,25.11,43000.0,23.1818,23.191,23.1726,23.1726,43000.0
2010-01-27 11:45:00,25.11,25.16,25.1,25.15,82000.0,23.1726,23.2187,23.1634,23.2095,82000.0
2010-01-27 11:50:00,25.16,25.19,25.15,25.15,43000.0,23.2187,23.2464,23.2095,23.2095,43000.0
2010-01-27 11:55:00,25.15,25.16,25.12,25.14,149000.0,23.2095,23.2187,23.1818,23.2003,149000.0
2010-01-27 12:00:00,25.14,25.17,25.13,25.17,37000.0,23.2003,23.228,23.191,23.228,37000.0
2010-01-27 12:05:00,25.17,25.17,25.13,25.13,22000.0,23.228,23.228,23.191,23.191,22000.0
2010-01-27 12:10:00,25.12,25.12,25.07,25.07,21000.0,23.1818,23.1818,23.1357,23.1357,21000.0
2010-01-27 12:15:00,25.08,25.08,25.04,25.05,41000.0,23.1449,23.1449,23.108,23.1172,41000.0
2010-01-27 12:20:00,25.04,25.08,25.03,25.08,67000.0,23.108,23.1449,23.0988,23.1449,67000.0
2010-01-27 12:25:00,25.08,25.11,25.08,25.11,12000.0,23.1449,23.1726,23.1449,23.1726,12000.0
2010-01-27 12:30:00,25.11,25.12,25.1,25.11,33000.0,23.1726,23.1818,23.1634,23.1726,33000.0
2010-01-27 12:35:00,25.1,25.14,25.1,25.12,30000.0,23.1634,23.2003,23.1634,23.1818,30000.0
2010-01-27 12:40:00,25.13,25.15,25.13,25.15,11000.0,23.191,23.2095,23.191,23.2095,11000.0
2010-01-27 12:45:00,25.14,25.15,25.12,25.15,75000.0,23.2003,23.2095,23.1818,23.2095,75000.0
2010-01-27 12:50:00,25.15,25.2,25.14,25.19,211000.0,23.2095,23.2556,23.2003,23.2464,211000.0
2010-01-27 12:55:00,25.19,25.2,25.18,25.19,63000.0,23.2464,23.2556,23.2372,23.2464,63000.0
2010-01-27 13:00:00,25.2,25.2,25.18,25.18,91000.0,23.2556,23.2556,23.2372,23.2372,91000.0
2010-01-27 13:05:00,25.19,25.22,25.19,25.19,103000.0,23.2464,23.2741,23.2464,23.2464,103000.0
2010-01-27 13:10:00,25.19,25.2,25.18,25.19,80000.0,23.2464,23.2556,23.2372,23.2464,80000.0
2010-01-27 13:15:00,25.2,25.21,25.18,25.19,115000.0,23.2556,23.2649,23.2372,23.2464,115000.0
2010-01-27 13:20:00,25.19,25.2,25.18,25.19,130000.0,23.2464,23.2556,23.2372,23.2464,130000.0
2010-01-27 13:25:00,25.19,25.2,25.16,25.18,125000.0,23.2464,23.2556,23.2187,23.2372,125000.0
2010-01-27 13:30:00,25.18,25.21,25.18,25.2,154000.0,23.2372,23.2649,23.2372,23.2556,154000.0
2010-01-27 13:35:00,25.2,25.21,25.18,25.2,61000.0,23.2556,23.2649,23.2372,23.2556,61000.0
2010-01-27 13:40:00,25.2,25.21,25.19,25.19,39000.0,23.2556,23.2649,23.2464,23.2464,39000.0
2010-01-27 13:45:00,25.19,25.19,25.16,25.17,102000.0,23.2464,23.2464,23.2187,23.228,102000.0
2010-01-27 13:50:00,25.17,25.18,25.16,25.17,39000.0,23.228,23.2372,23.2187,23.228,39000.0
2010-01-27 13:55:00,25.16,25.18,25.16,25.18,26000.0,23.2187,23.2372,23.2187,23.2372,26000.0
2010-01-27 14:00:00,25.18,25.2,25.17,25.18,74000.0,23.2372,23.2556,23.228,23.2372,74000.0
2010-01-27 14:05:00,25.18,25.19,25.17,25.17,35000.0,23.2372,23.2464,23.228,23.228,35000.0
2010-01-27 14:10:00,25.17,25.2,25.17,25.19,52000.0,23.228,23.2556,23.228,23.2464,52000.0
2010-01-27 14:15:00,25.2,25.3,25.18,25.25,307000.0,23.2556,23.3479,23.2372,23.3018,307000.0
2010-01-27 14:20:00,25.26,25.3,25.19,25.22,100000.0,23.311,23.3479,23.2464,23.2741,100000.0
2010-01-27 14:25:00,25.22,25.29,25.21,25.22,104000.0,23.2741,23.3387,23.2649,23.2741,104000.0
2010-01-27 14:30:00,25.24,25.34,25.23,25.32,156000.0,23.2926,23.3848,23.2833,23.3664,156000.0
2010-01-27 14:35:00,25.3,25.39,25.3,25.32,135000.0,23.3479,23.431,23.3479,23.3664,135000.0
2010-01-27 14:40:00,25.32,25.43,25.32,25.41,157000.0,23.3664,23.4679,23.3664,23.4494,157000.0
2010-01-27 14:45:00,25.4,25.43,25.37,25.38,171000.0,23.4402,23.4679,23.4125,23.4218,171000.0
2010-01-27 14:50:00,25.37,25.37,25.31,25.34,74000.0,23.4125,23.4125,23.3572,23.3848,74000.0
2010-01-27 14:55:00,25.34,25.35,25.29,25.34,86000.0,23.3848,23.3941,23.3387,23.3848,86000.0
2010-01-27 15:00:00,25.33,25.36,25.32,25.35,64000.0,23.3756,23.4033,23.3664,23.3941,64000.0
2010-01-27 15:05:00,25.34,25.38,25.33,25.36,335000.0,23.3848,23.4218,23.3756,23.4033,335000.0
2010-01-27 15:10:00,25.36,25.36,25.28,25.32,93000.0,23.4033,23.4033,23.3295,23.3664,93000.0
2010-01-27 15:15:00,25.34,25.4,25.33,25.4,159000.0,23.3848,23.4402,23.3756,23.4402,159000.0
2010-01-27 15:20:00,25.39,25.43,25.36,25.43,167000.0,23.431,23.4679,23.4033,23.4679,167000.0
2010-01-27 15:25:00,25.42,25.5,25.42,25.5,225000.0,23.4587,23.5325,23.4587,23.5325,225000.0
2010-01-27 15:30:00,25.5,25.63,25.47,25.56,555000.0,23.5325,23.6525,23.5048,23.5879,555000.0
2010-01-27 15:35:00,25.56,25.64,25.53,25.62,213000.0,23.5879,23.6617,23.5602,23.6432,213000.0
2010-01-27 15:40:00,25.61,25.64,25.6,25.62,290000.0,23.634,23.6617,23.6248,23.6432,290000.0
2010-01-27 15:45:00,25.62,25.64,25.59,25.6,439000.0,23.6432,23.6617,23.6156,23.6248,439000.0
2010-01-27 15:50:00,25.6,25.61,25.53,25.53,271000.0,23.6248,23.634,23.5602,23.5602,271000.0
2010-01-27 15:55:00,25.53,25.62,25.51,25.6,665000.0,23.5602,23.6432,23.5417,23.6248,665000.0
2010-01-28 09:30:00,25.63,25.79,25.61,25.68,132000.0,23.6525,23.8001,23.634,23.6986,132000.0
2010-01-28 09:35:00,25.7,25.78,25.63,25.66,176000.0,23.7171,23.7909,23.6525,23.6802,176000.0
2010-01-28 09:40:00,25.63,25.64,25.55,25.55,135000.0,23.6525,23.6617,23.5786,23.5786,135000.0
2010-01-28 09:45:00,25.55,25.61,25.5,25.51,196000.0,23.5786,23.634,23.5325,23.5417,196000.0
2010-01-28 09:50:00,25.5,25.53,25.46,25.46,235000.0,23.5325,23.5602,23.4956,23.4956,235000.0
2010-01-28 09:55:00,25.46,25.48,25.4,25.43,526000.0,23.4956,23.514,23.4402,23.4679,526000.0
2010-01-28 10:00:00,25.43,25.43,25.12,25.13,425000.0,23.4679,23.4679,23.1818,23.191,425000.0
2010-01-28 10:05:00,25.15,25.17,24.98,25.01,919000.0,23.2095,23.228,23.0526,23.0803,919000.0
2010-01-28 10:10:00,25.01,25.06,24.91,25.06,425000.0,23.0803,23.1264,22.988,23.1264,425000.0
2010-01-28 10:15:00,25.06,25.06,25.0,25.04,318000.0,23.1264,23.1264,23.0711,23.108,318000.0
2010-01-28 10:20:00,25.04,25.05,24.98,24.98,301000.0,23.108,23.1172,23.0526,23.0526,301000.0
2010-01-28 10:25:00,25.01,25.05,24.98,25.04,118000.0,23.0803,23.1172,23.0526,23.108,118000.0
2010-01-28 10:30:00,25.04,25.04,24.93,24.93,192000.0,23.108,23.108,23.0065,23.0065,192000.0
2010-01-28 10:35:00,24.94,24.99,24.92,24.96,87000.0,23.0157,23.0618,22.9972,23.0342,87000.0
2010-01-28 10:40:00,24.96,24.99,24.96,24.97,89000.0,23.0342,23.0618,23.0342,23.0434,89000.0
2010-01-28 10:45:00,24.97,24.97,24.84,24.84,219000.0,23.0434,23.0434,22.9234,22.9234,219000.0
2010-01-28 10:50:00,24.84,24.84,24.72,24.75,456000.0,22.9234,22.9234,22.8127,22.8404,456000.0
2010-01-28 10:55:00,24.75,24.75,24.64,24.68,510000.0,22.8404,22.8404,22.7389,22.7758,510000.0
2010-01-28 11:00:00,24.67,24.7,24.58,24.61,372000.0,22.7665,22.7942,22.6835,22.7112,372000.0
2010-01-28 11:05:00,24.61,24.72,24.6,24.68,196000.0,22.7112,22.8127,22.7019,22.7758,196000.0
2010-01-28 11:10:00,24.7,24.82,24.69,24.81,294000.0,22.7942,22.905,22.785,22.8957,294000.0
2010-01-28 11:15:00,24.82,24.82,24.74,24.76,181000.0,22.905,22.905,22.8311,22.8496,181000.0
2010-01-28 11:20:00,24.73,24.83,24.73,24.81,261000.0,22.8219,22.9142,22.8219,22.8957,261000.0
2010-01-28 11:25:00,24.81,24.86,24.78,24.79,268000.0,22.8957,22.9419,22.868,22.8773,268000.0
2010-01-28 11:30:00,24.79,24.8,24.7,24.75,248000.0,22.8773,22.8865,22.7942,22.8404,248000.0
2010-01-28 11:35:00,24.75,24.82,24.73,24.79,147000.0,22.8404,22.905,22.8219,22.8773,147000.0
2010-01-28 11:40:00,24.79,24.82,24.77,24.78,63000.0,22.8773,22.905,22.8588,22.868,63000.0
2010-01-28 11:45:00,24.78,24.8,24.76,24.78,61000.0,22.868,22.8865,22.8496,22.868,61000.0
2010-01-28 11:50:00,24.78,24.84,24.78,24.82,60000.0,22.868,22.9234,22.868,22.905,60000.0
2010-01-28 11:55:00,24.85,24.86,24.81,24.82,128000.0,22.9326,22.9419,22.8957,22.905,128000.0
2010-01-28 12:00:00,24.82,24.83,24.8,24.82,41000.0,22.905,22.9142,22.8865,22.905,41000.0
2010-01-28 12:05:00,24.82,24.82,24.81,24.82,30000.0,22.905,22.905,22.8957,22.905,30000.0
2010-01-28 12:10:00,24.81,24.82,24.8,24.8,53000.0,22.8957,22.905,22.8865,22.8865,53000.0
2010-01-28 12:15:00,24.81,24.85,24.8,24.82,41000.0,22.8957,22.9326,22.8865,22.905,41000.0
2010-01-28 12:20:00,24.81,24.83,24.81,24.82,14000.0,22.8957,22.9142,22.8957,22.905,14000.0
2010-01-28 12:25:00,24.81,24.81,24.78,24.78,32000.0,22.8957,22.8957,22.868,22.868,32000.0
2010-01-28 12:30:00,24.78,24.87,24.77,24.86,145000.0,22.868,22.9511,22.8588,22.9419,145000.0
2010-01-28 12:35:00,24.86,24.89,24.8,24.86,175000.0,22.9419,22.9696,22.8865,22.9419,175000.0
2010-01-28 12:40:00,24.87,24.88,24.84,24.84,36000.0,22.9511,22.9603,22.9234,22.9234,36000.0
2010-01-28 12:45:00,24.85,24.88,24.84,24.88,53000.0,22.9326,22.9603,22.9234,22.9603,53000.0
2010-01-28 12:50:00,24.87,24.91,24.86,24.91,59000.0,22.9511,22.988,22.9419,22.988,59000.0
2010-01-28 12:55:00,24.92,24.94,24.91,24.94,79000.0,22.9972,23.0157,22.988,23.0157,79000.0
2010-01-28 13:00:00,24.95,24.99,24.93,24.99,157000.0,23.0249,23.0618,23.0065,23.0618,157000.0
2010-01-28 13:05:00,24.99,25.12,24.99,25.1,216000.0,23.0618,23.1818,23.0618,23.1634,216000.0
2010-01-28 13:10:00,25.11,25.13,25.1,25.1,176000.0,23.1726,23.191,23.1634,23.1634,176000.0
2010-01-28 13:15:00,25.1,25.23,25.08,25.22,171000.0,23.1634,23.2833,23.1449,23.2741,171000.0
2010-01-28 13:20:00,25.23,25.23,25.12,25.13,100000.0,23.2833,23.2833,23.1818,23.191,100000.0
2010-01-28 13:25:00,25.11,25.12,25.06,25.09,57000.0,23.1726,23.1818,23.1264,23.1541,57000.0
2010-01-28 13:30:00,25.1,25.12,25.09,25.11,45000.0,23.1634,23.1818,23.1541,23.1726,45000.0
2010-01-28 13:35:00,25.12,25.12,25.07,25.07,38000.0,23.1818,23.1818,23.1357,23.1357,38000.0
2010-01-28 13:40:00,25.08,25.18,25.05,25.17,99000.0,23.1449,23.2372,23.1172,23.228,99000.0
2010-01-28 13:45:00,25.17,25.2,25.15,25.17,42000.0,23.228,23.2556,23.2095,23.228,42000.0
2010-01-28 13:50:00,25.17,25.2,25.13,25.18,103000.0,23.228,23.2556,23.191,23.2372,103000.0
2010-01-28 13:55:00,25.17,25.18,25.06,25.09,76000.0,23.228,23.2372,23.1264,23.1541,76000.0
2010-01-28 14:00:00,25.05,25.1,25.03,25.1,91000.0,23.1172,23.1634,23.0988,23.1634,91000.0
2010-01-28 14:05:00,25.1,25.11,25.03,25.08,43000.0,23.1634,23.1726,23.0988,23.1449,43000.0
2010-01-28 14:10:00,25.06,25.07,24.94,24.96,153000.0,23.1264,23.1357,23.0157,23.0342,153000.0
2010-01-28 14:15:00,24.95,24.97,24.9,24.92,118000.0,23.0249,23.0434,22.9788,22.9972,118000.0
2010-01-28 14:20:00,24.94,24.97,24.93,24.97,62000.0,23.0157,23.0434,23.0065,23.0434,62000.0
2010-01-28 14:25:00,24.97,25.09,24.97,25.05,95000.0,23.0434,23.1541,23.0434,23.1172,95000.0
2010-01-28 14:30:00,25.05,25.1,25.04,25.1,88000.0,23.1172,23.1634,23.108,23.1634,88000.0
2010-01-28 14:35:00,25.11,25.13,25.07,25.08,98000.0,23.1726,23.191,23.1357,23.1449,98000.0
2010-01-28 14:40:00,25.07,25.1,25.01,25.01,92000.0,23.1357,23.1634,23.0803,23.0803,92000.0
2010-01-28 14:45:00,25.01,25.03,24.98,25.01,159000.0,23.0803,23.0988,23.0526,23.0803,159000.0
2010-01-28 14:50:00,25.02,25.04,25.0,25.01,293000.0,23.0895,23.108,23.0711,23.0803,293000.0
2010-01-28 14:55:00,25.01,25.03,24.95,24.95,222000.0,23.0803,23.0988,23.0249,23.0249,222000.0
2010-01-28 15:00:00,24.96,24.97,24.9,24.97,167000.0,23.0342,23.0434,22.9788,23.0434,167000.0
2010-01-28 15:05:00,24.99,25.09,24.97,25.05,184000.0,23.0618,23.1541,23.0434,23.1172,184000.0
2010-01-28 15:10:00,25.05,25.06,25.01,25.02,276000.0,23.1172,23.1264,23.0803,23.0895,276000.0
2010-01-28 15:15:00,25.02,25.11,25.01,25.1,398000.0,23.0895,23.1726,23.0803,23.1634,398000.0
2010-01-28 15:20:00,25.11,25.24,25.11,25.21,404000.0,23.1726,23.2926,23.1726,23.2649,404000.0
2010-01-28 15:25:00,25.22,25.23,25.15,25.17,143000.0,23.2741,23.2833,23.2095,23.228,143000.0
2010-01-28 15:30:00,25.16,25.19,25.16,25.18,91000.0,23.2187,23.2464,23.2187,23.2372,91000.0
2010-01-28 15:35:00,25.17,25.21,25.15,25.21,362000.0,23.228,23.2649,23.2095,23.2649,362000.0
2010-01-28 15:40:00,25.22,25.23,25.09,25.09,514000.0,23.2741,23.2833,23.1541,23.1541,514000.0
2010-01-28 15:45:00,25.09,25.12,24.98,24.99,510000.0,23.1541,23.1818,23.0526,23.0618,510000.0
2010-01-28 15:50:00,24.99,25.02,24.93,24.94,550000.0,23.0618,23.0895,23.0065,23.0157,550000.0
2010-01-28 15:55:00,24.93,24.99,24.93,24.95,518000.0,23.0065,23.0618,23.0065,23.0249,518000.0
2010-01-29 09:30:00,25.12,25.12,25.02,25.02,133000.0,23.1818,23.1818,23.0895,23.0895,133000.0
2010-01-29 09:35:00,25.05,25.16,24.96,25.07,278000.0,23.1172,23.2187,23.0342,23.1357,278000.0
2010-01-29 09:40:00,25.07,25.21,25.02,25.18,181000.0,23.1357,23.2649,23.0895,23.2372,181000.0
2010-01-29 09:45:00,25.22,25.29,25.18,25.29,83000.0,23.2741,23.3387,23.2372,23.3387,83000.0
2010-01-29 09:50:00,25.28,25.36,25.28,25.3,162000.0,23.3295,23.4033,23.3295,23.3479,162000.0
2010-01-29 09:55:00,25.32,25.34,25.29,25.34,82000.0,23.3664,23.3848,23.3387,23.3848,82000.0
2010-01-29 10:00:00,25.33,25.38,25.2,25.21,188000.0,23.3756,23.4218,23.2556,23.2649,188000.0
2010-01-29 10:05:00,25.21,25.23,25.16,25.17,238000.0,23.2649,23.2833,23.2187,23.228,238000.0
2010-01-29 10:10:00,25.16,25.23,25.14,25.21,380000.0,23.2187,23.2833,23.2003,23.2649,380000.0
2010-01-29 10:15:00,25.2,25.25,25.18,25.25,144000.0,23.2556,23.3018,23.2372,23.3018,144000.0
2010-01-29 10:20:00,25.26,25.3,25.22,25.27,94000.0,23.311,23.3479,23.2741,23.3202,94000.0
2010-01-29 10:25:00,25.28,25.38,25.26,25.31,137000.0,23.3295,23.4218,23.311,23.3572,137000.0
2010-01-29 10:30:00,25.31,25.37,25.3,25.32,127000.0,23.3572,23.4125,23.3479,23.3664,127000.0
2010-01-29 10:35:00,25.32,25.37,25.32,25.36,115000.0,23.3664,23.4125,23.3664,23.4033,115000.0
2010-01-29 10:40:00,25.36,25.36,25.34,25.34,121000.0,23.4033,23.4033,23.3848,23.3848,121000.0
2010-01-29 10:45:00,25.33,25.49,25.33,25.49,191000.0,23.3756,23.5233,23.3756,23.5233,191000.0
2010-01-29 10:50:00,25.48,25.51,25.44,25.48,160000.0,23.514,23.5417,23.4771,23.514,160000.0
2010-01-29 10:55:00,25.46,25.46,25.34,25.34,179000.0,23.4956,23.4956,23.3848,23.3848,179000.0
2010-01-29 11:00:00,25.32,25.32,25.27,25.3,97000.0,23.3664,23.3664,23.3202,23.3479,97000.0
2010-01-29 11:05:00,25.32,25.33,25.24,25.25,77000.0,23.3664,23.3756,23.2926,23.3018,77000.0
2010-01-29 11:10:00,25.24,25.28,25.21,25.25,105000.0,23.2926,23.3295,23.2649,23.3018,105000.0
2010-01-29 11:15:00,25.23,25.26,25.19,25.21,125000.0,23.2833,23.311,23.2464,23.2649,125000.0
2010-01-29 11:20:00,25.21,25.21,25.15,25.17,223000.0,23.2649,23.2649,23.2095,23.228,223000.0
2010-01-29 11:25:00,25.16,25.18,25.12,25.16,226000.0,23.2187,23.2372,23.1818,23.2187,226000.0
2010-01-29 11:30:00,25.16,25.17,25.02,25.03,94000.0,23.2187,23.228,23.0895,23.0988,94000.0
2010-01-29 11:35:00,25.02,25.15,25.02,25.13,145000.0,23.0895,23.2095,23.0895,23.191,145000.0
2010-01-29 11:40:00,25.13,25.14,25.07,25.07,22000.0,23.191,23.2003,23.1357,23.1357,22000.0
2010-01-29 11:45:00,25.08,25.11,25.07,25.08,29000.0,23.1449,23.1726,23.1357,23.1449,29000.0
2010-01-29 11:50:00,25.08,25.16,25.07,25.14,128000.0,23.1449,23.2187,23.1357,23.2003,128000.0
2010-01-29 11:55:00,25.15,25.19,25.08,25.09,113000.0,23.2095,23.2464,23.1449,23.1541,113000.0
2010-01-29 12:00:00,25.09,25.09,24.99,25.03,172000.0,23.1541,23.1541,23.0618,23.0988,172000.0
2010-01-29 12:05:00,25.01,25.04,24.99,25.02,92000.0,23.0803,23.108,23.0618,23.0895,92000.0
2010-01-29 12:10:00,25.02,25.06,25.01,25.06,22000.0,23.0895,23.1264,23.0803,23.1264,22000.0
2010-01-29 12:15:00,25.05,25.14,25.04,25.13,54000.0,23.1172,23.2003,23.108,23.191,54000.0
2010-01-29 12:20:00,25.14,25.16,25.11,25.14,219000.0,23.2003,23.2187,23.1726,23.2003,219000.0
2010-01-29 12:25:00,25.15,25.19,25.14,25.14,125000.0,23.2095,23.2464,23.2003,23.2003,125000.0
2010-01-29 12:30:00,25.15,25.17,25.14,25.15,154000.0,23.2095,23.228,23.2003,23.2095,154000.0
2010-01-29 12:35:00,25.15,25.19,25.15,25.18,303000.0,23.2095,23.2464,23.2095,23.2372,303000.0
2010-01-29 12:40:00,25.18,25.22,25.16,25.22,208000.0,23.2372,23.2741,23.2187,23.2741,208000.0
2010-01-29 12:45:00,25.22,25.22,25.19,25.19,28000.0,23.2741,23.2741,23.2464,23.2464,28000.0
2010-01-29 12:50:00,25.19,25.2,25.17,25.19,104000.0,23.2464,23.2556,23.228,23.2464,104000.0
2010-01-29 12:55:00,25.2,25.21,25.17,25.21,73000.0,23.2556,23.2649,23.228,23.2649,73000.0
2010-01-29 13:00:00,25.21,25.21,25.14,25.17,143000.0,23.2649,23.2649,23.2003,23.228,143000.0
2010-01-29 13:05:00,25.17,25.25,25.15,25.24,422000.0,23.228,23.3018,23.2095,23.2926,422000.0
2010-01-29 13:10:00,25.25,25.26,25.2,25.21,471000.0,23.3018,23.311,23.2556,23.2649,471000.0
2010-01-29 13:15:00,25.21,25.21,25.15,25.15,94000.0,23.2649,23.2649,23.2095,23.2095,94000.0
2010-01-29 13:20:00,25.15,25.15,25.12,25.12,63000.0,23.2095,23.2095,23.1818,23.1818,63000.0
2010-01-29 13:25:00,25.13,25.13,25.07,25.07,30000.0,23.191,23.191,23.1357,23.1357,30000.0
2010-01-29 13:30:00,25.07,25.08,25.03,25.07,114000.0,23.1357,23.1449,23.0988,23.1357,114000.0
2010-01-29 13:35:00,25.08,25.12,25.07,25.1,51000.0,23.1449,23.1818,23.1357,23.1634,51000.0
2010-01-29 13:40:00,25.1,25.1,25.01,25.05,254000.0,23.1634,23.1634,23.0803,23.1172,254000.0
2010-01-29 13:45:00,25.04,25.07,24.98,24.99,626000.0,23.108,23.1357,23.0526,23.0618,626000.0
2010-01-29 13:50:00,25.0,25.0,24.91,24.92,432000.0,23.0711,23.0711,22.988,22.9972,432000.0
2010-01-29 13:55:00,24.91,25.05,24.91,25.05,123000.0,22.988,23.1172,22.988,23.1172,123000.0
2010-01-29 14:00:00,25.05,25.13,25.04,25.13,65000.0,23.1172,23.191,23.108,23.191,65000.0
2010-01-29 14:05:00,25.13,25.13,25.09,25.1,139000.0,23.191,23.191,23.1541,23.1634,139000.0
2010-01-29 14:10:00,25.11,25.2,25.11,25.2,85000.0,23.1726,23.2556,23.1726,23.2556,85000.0
2010-01-29 14:15:00,25.21,25.21,25.12,25.12,128000.0,23.2649,23.2649,23.1818,23.1818,128000.0
2010-01-29 14:20:00,25.13,25.13,25.08,25.11,112000.0,23.191,23.191,23.1449,23.1726,112000.0
2010-01-29 14:25:00,25.12,25.13,25.08,25.08,76000.0,23.1818,23.191,23.1449,23.1449,76000.0
2010-01-29 14:30:00,25.09,25.09,25.04,25.04,97000.0,23.1541,23.1541,23.108,23.108,97000.0
2010-01-29 14:35:00,25.04,25.12,25.04,25.11,86000.0,23.108,23.1818,23.108,23.1726,86000.0
2010-01-29 14:40:00,25.11,25.13,25.1,25.12,101000.0,23.1726,23.191,23.1634,23.1818,101000.0
2010-01-29 14:45:00,25.11,25.13,25.08,25.09,189000.0,23.1726,23.191,23.1449,23.1541,189000.0
2010-01-29 14:50:00,25.09,25.11,25.01,25.01,231000.0,23.1541,23.1726,23.0803,23.0803,231000.0
2010-01-29 14:55:00,25.01,25.07,24.99,25.04,86000.0,23.0803,23.1357,23.0618,23.108,86000.0
2010-01-29 15:00:00,25.06,25.12,25.03,25.1,237000.0,23.1264,23.1818,23.0988,23.1634,237000.0
2010-01-29 15:05:00,25.11,25.11,25.04,25.04,74000.0,23.1726,23.1726,23.108,23.108,74000.0
2010-01-29 15:10:00,25.03,25.04,24.98,24.99,268000.0,23.0988,23.108,23.0526,23.0618,268000.0
2010-01-29 15:15:00,24.98,25.08,24.97,25.03,341000.0,23.0526,23.1449,23.0434,23.0988,341000.0
2010-01-29 15:20:00,25.04,25.07,24.99,24.99,117000.0,23.108,23.1357,23.0618,23.0618,117000.0
2010-01-29 15:25:00,24.99,25.04,24.97,25.0,130000.0,23.0618,23.108,23.0434,23.0711,130000.0
2010-01-29 15:30:00,25.0,25.01,24.95,24.98,301000.0,23.0711,23.0803,23.0249,23.0526,301000.0
2010-01-29 15:35:00,24.98,25.03,24.98,25.02,174000.0,23.0526,23.0988,23.0526,23.0895,174000.0
2010-01-29 15:40:00,25.02,25.06,25.0,25.04,313000.0,23.0895,23.1264,23.0711,23.108,313000.0
2010-01-29 15:45:00,25.04,25.05,24.96,25.0,409000.0,23.108,23.1172,23.0342,23.0711,409000.0
2010-01-29 15:50:00,25.0,25.07,24.98,25.06,325000.0,23.0711,23.1357,23.0526,23.1264,325000.0
2010-01-29 15:55:00,25.06,25.06,24.95,24.98,849000.0,23.1264,23.1264,23.0249,23.0526,849000.0
2010-02-01 09:30:00,25.11,25.59,25.11,25.57,537000.0,23.1726,23.6156,23.1726,23.5971,537000.0
2010-02-01 09:35:00,25.57,25.59,25.37,25.37,311000.0,23.5971,23.6156,23.4125,23.4125,311000.0
2010-02-01 09:40:00,25.37,25.39,25.34,25.38,197000.0,23.4125,23.431,23.3848,23.4218,197000.0
2010-02-01 09:45:00,25.38,25.53,25.38,25.51,321000.0,23.4218,23.5602,23.4218,23.5417,321000.0
2010-02-01 09:50:00,25.5,25.53,25.41,25.43,241000.0,23.5325,23.5602,23.4494,23.4679,241000.0
2010-02-01 09:55:00,25.4,25.44,25.28,25.32,397000.0,23.4402,23.4771,23.3295,23.3664,397000.0
2010-02-01 10:00:00,25.35,25.38,25.25,25.25,227000.0,23.3941,23.4218,23.3018,23.3018,227000.0
2010-02-01 10:05:00,25.26,25.29,25.21,25.28,118000.0,23.311,23.3387,23.2649,23.3295,118000.0
2010-02-01 10:10:00,25.26,25.39,25.26,25.37,161000.0,23.311,23.431,23.311,23.4125,161000.0
2010-02-01 10:15:00,25.35,25.37,25.29,25.33,94000.0,23.3941,23.4125,23.3387,23.3756,94000.0
2010-02-01 10:20:00,25.34,25.4,25.32,25.39,135000.0,23.3848,23.4402,23.3664,23.431,135000.0
2010-02-01 10:25:00,25.37,25.44,25.37,25.37,161000.0,23.4125,23.4771,23.4125,23.4125,161000.0
2010-02-01 10:30:00,25.39,25.5,25.38,25.48,125000.0,23.431,23.5325,23.4218,23.514,125000.0
2010-02-01 10:35:00,25.49,25.58,25.48,25.54,239000.0,23.5233,23.6063,23.514,23.5694,239000.0
2010-02-01 10:40:00,25.55,25.57,25.48,25.53,199000.0,23.5786,23.5971,23.514,23.5602,199000.0
2010-02-01 10:45:00,25.52,25.57,25.52,25.57,81000.0,23.551,23.5971,23.551,23.5971,81000.0
2010-02-01 10:50:00,25.56,25.65,25.56,25.63,188000.0,23.5879,23.6709,23.5879,23.6525,188000.0
2010-02-01 10:55:00,25.61,25.62,25.53,25.53,67000.0,23.634,23.6432,23.5602,23.5602,67000.0
2010-02-01 11:00:00,25.53,25.57,25.48,25.52,91000.0,23.5602,23.5971,23.514,23.551,91000.0
2010-02-01 11:05:00,25.51,25.57,25.51,25.54,29000.0,23.5417,23.5971,23.5417,23.5694,29000.0
2010-02-01 11:10:00,25.53,25.53,25.44,25.45,103000.0,23.5602,23.5602,23.4771,23.4864,103000.0
2010-02-01 11:15:00,25.46,25.53,25.46,25.5,123000.0,23.4956,23.5602,23.4956,23.5325,123000.0
2010-02-01 11:20:00,25.49,25.53,25.49,25.51,64000.0,23.5233,23.5602,23.5233,23.5417,64000.0
2010-02-01 11:25:00,25.5,25.59,25.5,25.59,71000.0,23.5325,23.6156,23.5325,23.6156,71000.0
2010-02-01 11:30:00,25.59,25.59,25.55,25.56,27000.0,23.6156,23.6156,23.5786,23.5879,27000.0
2010-02-01 11:35:00,25.55,25.58,25.55,25.55,63000.0,23.5786,23.6063,23.5786,23.5786,63000.0
2010-02-01 11:40:00,25.54,25.56,25.54,25.55,172000.0,23.5694,23.5879,23.5694,23.5786,172000.0
2010-02-01 11:45:00,25.55,25.56,25.52,25.56,79000.0,23.5786,23.5879,23.551,23.5879,79000.0
2010-02-01 11:50:00,25.55,25.58,25.52,25.53,75000.0,23.5786,23.6063,23.551,23.5602,75000.0
2010-02-01 11:55:00,25.53,25.54,25.39,25.41,146000.0,23.5602,23.5694,23.431,23.4494,146000.0
2010-02-01 12:00:00,25.39,25.4,25.31,25.31,166000.0,23.431,23.4402,23.3572,23.3572,166000.0
2010-02-01 12:05:00,25.32,25.4,25.31,25.37,57000.0,23.3664,23.4402,23.3572,23.4125,57000.0
2010-02-01 12:10:00,25.38,25.39,25.36,25.39,19000.0,23.4218,23.431,23.4033,23.431,19000.0
2010-02-01 12:15:00,25.38,25.39,25.37,25.39,13000.0,23.4218,23.431,23.4125,23.431,13000.0
2010-02-01 12:20:00,25.39,25.42,25.37,25.39,88000.0,23.431,23.4587,23.4125,23.431,88000.0
2010-02-01 12:25:00,25.38,25.38,25.36,25.36,8000.0,23.4218,23.4218,23.4033,23.4033,8000.0
2010-02-01 12:30:00,25.36,25.37,25.33,25.35,46000.0,23.4033,23.4125,23.3756,23.3941,46000.0
2010-02-01 12:35:00,25.35,25.38,25.33,25.33,30000.0,23.3941,23.4218,23.3756,23.3756,30000.0
2010-02-01 12:40:00,25.32,25.4,25.32,25.4,35000.0,23.3664,23.4402,23.3664,23.4402,35000.0
2010-02-01 12:45:00,25.41,25.42,25.37,25.42,35000.0,23.4494,23.4587,23.4125,23.4587,35000.0
2010-02-01 12:50:00,25.44,25.46,25.41,25.41,45000.0,23.4771,23.4956,23.4494,23.4494,45000.0
2010-02-01 12:55:00,25.43,25.43,25.38,25.38,31000.0,23.4679,23.4679,23.4218,23.4218,31000.0
2010-02-01 13:00:00,25.39,25.41,25.34,25.36,79000.0,23.431,23.4494,23.3848,23.4033,79000.0
2010-02-01 13:05:00,25.36,25.37,25.34,25.37,32000.0,23.4033,23.4125,23.3848,23.4125,32000.0
2010-02-01 13:10:00,25.38,25.38,25.35,25.35,21000.0,23.4218,23.4218,23.3941,23.3941,21000.0
2010-02-01 13:15:00,25.37,25.38,25.35,25.38,44000.0,23.4125,23.4218,23.3941,23.4218,44000.0
2010-02-01 13:20:00,25.38,25.4,25.38,25.39,21000.0,23.4218,23.4402,23.4218,23.431,21000.0
2010-02-01 13:25:00,25.39,25.42,25.39,25.41,40000.0,23.431,23.4587,23.431,23.4494,40000.0
2010-02-01 13:30:00,25.42,25.43,25.38,25.38,57000.0,23.4587,23.4679,23.4218,23.4218,57000.0
2010-02-01 13:35:00,25.39,25.42,25.38,25.39,49000.0,23.431,23.4587,23.4218,23.431,49000.0
2010-02-01 13:40:00,25.38,25.4,25.37,25.38,28000.0,23.4218,23.4402,23.4125,23.4218,28000.0
2010-02-01 13:45:00,25.39,25.4,25.38,25.4,35000.0,23.431,23.4402,23.4218,23.4402,35000.0
2010-02-01 13:50:00,25.41,25.41,25.38,25.39,66000.0,23.4494,23.4494,23.4218,23.431,66000.0
2010-02-01 13:55:00,25.39,25.4,25.38,25.4,9000.0,23.431,23.4402,23.4218,23.4402,9000.0
2010-02-01 14:00:00,25.4,25.44,25.4,25.41,25000.0,23.4402,23.4771,23.4402,23.4494,25000.0
2010-02-01 14:05:00,25.4,25.46,25.39,25.44,120000.0,23.4402,23.4956,23.431,23.4771,120000.0
2010-02-01 14:10:00,25.44,25.46,25.44,25.46,92000.0,23.4771,23.4956,23.4771,23.4956,92000.0
2010-02-01 14:15:00,25.45,25.51,25.45,25.51,38000.0,23.4864,23.5417,23.4864,23.5417,38000.0
2010-02-01 14:20:00,25.51,25.51,25.49,25.5,77000.0,23.5417,23.5417,23.5233,23.5325,77000.0
2010-02-01 14:25:00,25.51,25.53,25.49,25.5,70000.0,23.5417,23.5602,23.5233,23.5325,70000.0
2010-02-01 14:30:00,25.49,25.51,25.47,25.47,41000.0,23.5233,23.5417,23.5048,23.5048,41000.0
2010-02-01 14:35:00,25.47,25.47,25.46,25.46,50000.0,23.5048,23.5048,23.4956,23.4956,50000.0
2010-02-01 14:40:00,25.46,25.46,25.41,25.42,71000.0,23.4956,23.4956,23.4494,23.4587,71000.0
2010-02-01 14:45:00,25.42,25.43,25.38,25.39,67000.0,23.4587,23.4679,23.4218,23.431,67000.0
2010-02-01 14:50:00,25.4,25.45,25.38,25.41,102000.0,23.4402,23.4864,23.4218,23.4494,102000.0
2010-02-01 14:55:00,25.41,25.42,25.4,25.4,50000.0,23.4494,23.4587,23.4402,23.4402,50000.0
2010-02-01 15:00:00,25.41,25.42,25.34,25.35,103000.0,23.4494,23.4587,23.3848,23.3941,103000.0
2010-02-01 15:05:00,25.36,25.39,25.33,25.33,110000.0,23.4033,23.431,23.3756,23.3756,110000.0
2010-02-01 15:10:00,25.33,25.37,25.32,25.37,87000.0,23.3756,23.4125,23.3664,23.4125,87000.0
2010-02-01 15:15:00,25.37,25.42,25.37,25.41,51000.0,23.4125,23.4587,23.4125,23.4494,51000.0
2010-02-01 15:20:00,25.41,25.43,25.39,25.41,92000.0,23.4494,23.4679,23.431,23.4494,92000.0
2010-02-01 15:25:00,25.41,25.43,25.4,25.4,94000.0,23.4494,23.4679,23.4402,23.4402,94000.0
2010-02-01 15:30:00,25.4,25.41,25.38,25.4,268000.0,23.4402,23.4494,23.4218,23.4402,268000.0
2010-02-01 15:35:00,25.4,25.4,25.34,25.35,131000.0,23.4402,23.4402,23.3848,23.3941,131000.0
2010-02-01 15:40:00,25.34,25.36,25.31,25.36,166000.0,23.3848,23.4033,23.3572,23.4033,166000.0
2010-02-01 15:45:00,25.35,25.35,25.31,25.31,154000.0,23.3941,23.3941,23.3572,23.3572,154000.0
2010-02-01 15:50:00,25.3,25.34,25.28,25.29,387000.0,23.3479,23.3848,23.3295,23.3387,387000.0
2010-02-01 15:55:00,25.28,25.36,25.28,25.36,474000.0,23.3295,23.4033,23.3295,23.4033,474000.0
2010-02-02 09:30:00,25.62,25.62,25.45,25.5,135000.0,23.6432,23.6432,23.4864,23.5325,135000.0
2010-02-02 09:35:00,25.5,25.63,25.5,25.53,96000.0,23.5325,23.6525,23.5325,23.5602,96000.0
2010-02-02 09:40:00,25.56,25.57,25.43,25.45,263000.0,23.5879,23.5971,23.4679,23.4864,263000.0
2010-02-02 09:45:00,25.45,25.53,25.41,25.52,123000.0,23.4864,23.5602,23.4494,23.551,123000.0
2010-02-02 09:50:00,25.52,25.53,25.48,25.52,116000.0,23.551,23.5602,23.514,23.551,116000.0
2010-02-02 09:55:00,25.52,25.58,25.48,25.51,147000.0,23.551,23.6063,23.514,23.5417,147000.0
2010-02-02 10:00:00,25.51,25.57,25.43,25.43,199000.0,23.5417,23.5971,23.4679,23.4679,199000.0
2010-02-02 10:05:00,25.41,25.44,25.38,25.43,159000.0,23.4494,23.4771,23.4218,23.4679,159000.0
2010-02-02 10:10:00,25.43,25.43,25.29,25.37,301000.0,23.4679,23.4679,23.3387,23.4125,301000.0
2010-02-02 10:15:00,25.37,25.47,25.37,25.47,121000.0,23.4125,23.5048,23.4125,23.5048,121000.0
2010-02-02 10:20:00,25.48,25.48,25.39,25.45,178000.0,23.514,23.514,23.431,23.4864,178000.0
2010-02-02 10:25:00,25.45,25.46,25.34,25.36,150000.0,23.4864,23.4956,23.3848,23.4033,150000.0
2010-02-02 10:30:00,25.39,25.46,25.39,25.43,117000.0,23.431,23.4956,23.431,23.4679,117000.0
2010-02-02 10:35:00,25.45,25.5,25.4,25.49,227000.0,23.4864,23.5325,23.4402,23.5233,227000.0
2010-02-02 10:40:00,25.47,25.52,25.47,25.51,40000.0,23.5048,23.551,23.5048,23.5417,40000.0
2010-02-02 10:45:00,25.52,25.54,25.48,25.5,50000.0,23.551,23.5694,23.514,23.5325,50000.0
2010-02-02 10:50:00,25.5,25.53,25.46,25.51,157000.0,23.5325,23.5602,23.4956,23.5417,157000.0
2010-02-02 10:55:00,25.52,25.54,25.5,25.52,142000.0,23.551,23.5694,23.5325,23.551,142000.0
2010-02-02 11:00:00,25.51,25.54,25.49,25.49,71000.0,23.5417,23.5694,23.5233,23.5233,71000.0
2010-02-02 11:05:00,25.5,25.54,25.49,25.5,109000.0,23.5325,23.5694,23.5233,23.5325,109000.0
2010-02-02 11:10:00,25.51,25.54,25.5,25.53,81000.0,23.5417,23.5694,23.5325,23.5602,81000.0
2010-02-02 11:15:00,25.54,25.62,25.54,25.59,148000.0,23.5694,23.6432,23.5694,23.6156,148000.0
2010-02-02 11:20:00,25.59,25.6,25.52,25.6,140000.0,23.6156,23.6248,23.551,23.6248,140000.0
2010-02-02 11:25:00,25.61,25.63,25.5,25.52,266000.0,23.634,23.6525,23.5325,23.551,266000.0
2010-02-02 11:30:00,25.51,25.54,25.48,25.48,103000.0,23.5417,23.5694,23.514,23.514,103000.0
2010-02-02 11:35:00,25.49,25.5,25.48,25.49,27000.0,23.5233,23.5325,23.514,23.5233,27000.0
2010-02-02 11:40:00,25.49,25.5,25.48,25.49,70000.0,23.5233,23.5325,23.514,23.5233,70000.0
2010-02-02 11:45:00,25.5,25.55,25.49,25.53,52000.0,23.5325,23.5786,23.5233,23.5602,52000.0
2010-02-02 11:50:00,25.53,25.61,25.53,25.61,54000.0,23.5602,23.634,23.5602,23.634,54000.0
2010-02-02 11:55:00,25.6,25.63,25.59,25.59,100000.0,23.6248,23.6525,23.6156,23.6156,100000.0
2010-02-02 12:00:00,25.58,25.58,25.52,25.53,72000.0,23.6063,23.6063,23.551,23.5602,72000.0
2010-02-02 12:05:00,25.53,25.53,25.49,25.51,107000.0,23.5602,23.5602,23.5233,23.5417,107000.0
2010-02-02 12:10:00,25.51,25.54,25.48,25.51,64000.0,23.5417,23.5694,23.514,23.5417,64000.0
2010-02-02 12:15:00,25.51,25.55,25.5,25.55,127000.0,23.5417,23.5786,23.5325,23.5786,127000.0
2010-02-02 12:20:00,25.54,25.57,25.5,25.51,186000.0,23.5694,23.5971,23.5325,23.5417,186000.0
2010-02-02 12:25:00,25.51,25.51,25.45,25.46,105000.0,23.5417,23.5417,23.4864,23.4956,105000.0
2010-02-02 12:30:00,25.46,25.52,25.46,25.5,63000.0,23.4956,23.551,23.4956,23.5325,63000.0
2010-02-02 12:35:00,25.5,25.5,25.48,25.49,23000.0,23.5325,23.5325,23.514,23.5233,23000.0
2010-02-02 12:40:00,25.48,25.5,25.48,25.48,47000.0,23.514,23.5325,23.514,23.514,47000.0
2010-02-02 12:45:00,25.47,25.48,25.46,25.48,39000.0,23.5048,23.514,23.4956,23.514,39000.0
2010-02-02 12:50:00,25.49,25.49,25.47,25.48,33000.0,23.5233,23.5233,23.5048,23.514,33000.0
2010-02-02 12:55:00,25.48,25.5,25.47,25.5,30000.0,23.514,23.5325,23.5048,23.5325,30000.0
2010-02-02 13:00:00,25.49,25.52,25.48,25.49,58000.0,23.5233,23.551,23.514,23.5233,58000.0
2010-02-02 13:05:00,25.5,25.51,25.49,25.5,96000.0,23.5325,23.5417,23.5233,23.5325,96000.0
2010-02-02 13:10:00,25.5,25.51,25.49,25.5,123000.0,23.5325,23.5417,23.5233,23.5325,123000.0
2010-02-02 13:15:00,25.5,25.5,25.47,25.47,85000.0,23.5325,23.5325,23.5048,23.5048,85000.0
2010-02-02 13:20:00,25.46,25.48,25.4,25.4,196000.0,23.4956,23.514,23.4402,23.4402,196000.0
2010-02-02 13:25:00,25.41,25.44,25.41,25.44,30000.0,23.4494,23.4771,23.4494,23.4771,30000.0
2010-02-02 13:30:00,25.44,25.44,25.37,25.39,170000.0,23.4771,23.4771,23.4125,23.431,170000.0
2010-02-02 13:35:00,25.39,25.45,25.39,25.44,108000.0,23.431,23.4864,23.431,23.4771,108000.0
2010-02-02 13:40:00,25.44,25.47,25.43,25.44,133000.0,23.4771,23.5048,23.4679,23.4771,133000.0
2010-02-02 13:45:00,25.45,25.46,25.41,25.42,72000.0,23.4864,23.4956,23.4494,23.4587,72000.0
2010-02-02 13:50:00,25.42,25.43,25.4,25.42,68000.0,23.4587,23.4679,23.4402,23.4587,68000.0
2010-02-02 13:55:00,25.43,25.43,25.38,25.4,155000.0,23.4679,23.4679,23.4218,23.4402,155000.0
2010-02-02 14:00:00,25.39,25.4,25.37,25.38,109000.0,23.431,23.4402,23.4125,23.4218,109000.0
2010-02-02 14:05:00,25.38,25.39,25.37,25.38,51000.0,23.4218,23.431,23.4125,23.4218,51000.0
2010-02-02 14:10:00,25.37,25.39,25.36,25.37,76000.0,23.4125,23.431,23.4033,23.4125,76000.0
2010-02-02 14:15:00,25.36,25.36,25.31,25.31,347000.0,23.4033,23.4033,23.3572,23.3572,347000.0
2010-02-02 14:20:00,25.31,25.34,25.29,25.3,379000.0,23.3572,23.3848,23.3387,23.3479,379000.0
2010-02-02 14:25:00,25.31,25.38,25.31,25.37,152000.0,23.3572,23.4218,23.3572,23.4125,152000.0
2010-02-02 14:30:00,25.37,25.41,25.37,25.41,42000.0,23.4125,23.4494,23.4125,23.4494,42000.0
2010-02-02 14:35:00,25.4,25.41,25.33,25.36,219000.0,23.4402,23.4494,23.3756,23.4033,219000.0
2010-02-02 14:40:00,25.36,25.39,25.35,25.35,81000.0,23.4033,23.431,23.3941,23.3941,81000.0
2010-02-02 14:45:00,25.33,25.34,25.31,25.31,159000.0,23.3756,23.3848,23.3572,23.3572,159000.0
2010-02-02 14:50:00,25.31,25.31,25.27,25.29,238000.0,23.3572,23.3572,23.3202,23.3387,238000.0
2010-02-02 14:55:00,25.29,25.32,25.28,25.28,167000.0,23.3387,23.3664,23.3295,23.3295,167000.0
2010-02-02 15:00:00,25.28,25.29,25.23,25.24,385000.0,23.3295,23.3387,23.2833,23.2926,385000.0
2010-02-02 15:05:00,25.25,25.25,25.23,25.25,173000.0,23.3018,23.3018,23.2833,23.3018,173000.0
2010-02-02 15:10:00,25.25,25.27,25.23,25.23,335000.0,23.3018,23.3202,23.2833,23.2833,335000.0
2010-02-02 15:15:00,25.24,25.29,25.24,25.29,300000.0,23.2926,23.3387,23.2926,23.3387,300000.0
2010-02-02 15:20:00,25.29,25.29,25.24,25.25,250000.0,23.3387,23.3387,23.2926,23.3018,250000.0
2010-02-02 15:25:00,25.25,25.27,25.23,25.25,209000.0,23.3018,23.3202,23.2833,23.3018,209000.0
2010-02-02 15:30:00,25.25,25.26,25.24,25.26,198000.0,23.3018,23.311,23.2926,23.311,198000.0
2010-02-02 15:35:00,25.26,25.26,25.22,25.22,413000.0,23.311,23.311,23.2741,23.2741,413000.0
2010-02-02 15:40:00,25.22,25.25,25.18,25.2,554000.0,23.2741,23.3018,23.2372,23.2556,554000.0
2010-02-02 15:45:00,25.2,25.23,25.2,25.23,369000.0,23.2556,23.2833,23.2556,23.2833,369000.0
2010-02-02 15:50:00,25.23,25.26,25.22,25.24,548000.0,23.2833,23.311,23.2741,23.2926,548000.0
2010-02-02 15:55:00,25.24,25.26,25.2,25.21,829000.0,23.2926,23.311,23.2556,23.2649,829000.0
2010-02-03 09:30:00,25.23,25.4,25.11,25.33,342000.0,23.2833,23.4402,23.1726,23.3756,342000.0
2010-02-03 09:35:00,25.33,25.35,25.21,25.21,84000.0,23.3756,23.3941,23.2649,23.2649,84000.0
2010-02-03 09:40:00,25.23,25.27,25.14,25.22,177000.0,23.2833,23.3202,23.2003,23.2741,177000.0
2010-02-03 09:45:00,25.18,25.28,25.18,25.2,138000.0,23.2372,23.3295,23.2372,23.2556,138000.0
2010-02-03 09:50:00,25.21,25.29,25.17,25.27,184000.0,23.2649,23.3387,23.228,23.3202,184000.0
2010-02-03 09:55:00,25.26,25.32,25.26,25.29,80000.0,23.311,23.3664,23.311,23.3387,80000.0
2010-02-03 10:00:00,25.29,25.32,25.25,25.3,106000.0,23.3387,23.3664,23.3018,23.3479,106000.0
2010-02-03 10:05:00,25.3,25.3,25.21,25.26,110000.0,23.3479,23.3479,23.2649,23.311,110000.0
2010-02-03 10:10:00,25.26,25.31,25.25,25.31,102000.0,23.311,23.3572,23.3018,23.3572,102000.0
2010-02-03 10:15:00,25.31,25.31,25.26,25.26,156000.0,23.3572,23.3572,23.311,23.311,156000.0
2010-02-03 10:20:00,25.26,25.28,25.24,25.26,71000.0,23.311,23.3295,23.2926,23.311,71000.0
2010-02-03 10:25:00,25.25,25.25,25.17,25.18,166000.0,23.3018,23.3018,23.228,23.2372,166000.0
2010-02-03 10:30:00,25.18,25.21,25.15,25.18,94000.0,23.2372,23.2649,23.2095,23.2372,94000.0
2010-02-03 10:35:00,25.18,25.18,25.13,25.14,108000.0,23.2372,23.2372,23.191,23.2003,108000.0
2010-02-03 10:40:00,25.15,25.19,25.15,25.18,122000.0,23.2095,23.2464,23.2095,23.2372,122000.0
2010-02-03 10:45:00,25.17,25.24,25.14,25.24,76000.0,23.228,23.2926,23.2003,23.2926,76000.0
2010-02-03 10:50:00,25.21,25.24,25.19,25.19,25000.0,23.2649,23.2926,23.2464,23.2464,25000.0
2010-02-03 10:55:00,25.21,25.21,25.17,25.18,51000.0,23.2649,23.2649,23.228,23.2372,51000.0
2010-02-03 11:00:00,25.18,25.23,25.16,25.19,139000.0,23.2372,23.2833,23.2187,23.2464,139000.0
2010-02-03 11:05:00,25.18,25.24,25.17,25.24,78000.0,23.2372,23.2926,23.228,23.2926,78000.0
2010-02-03 11:10:00,25.24,25.26,25.23,25.25,23000.0,23.2926,23.311,23.2833,23.3018,23000.0
2010-02-03 11:15:00,25.25,25.28,25.25,25.25,103000.0,23.3018,23.3295,23.3018,23.3018,103000.0
2010-02-03 11:20:00,25.25,25.26,25.24,25.25,37000.0,23.3018,23.311,23.2926,23.3018,37000.0
2010-02-03 11:25:00,25.26,25.26,25.23,25.24,50000.0,23.311,23.311,23.2833,23.2926,50000.0
2010-02-03 11:30:00,25.24,25.25,25.21,25.21,49000.0,23.2926,23.3018,23.2649,23.2649,49000.0
2010-02-03 11:35:00,25.22,25.23,25.19,25.21,456000.0,23.2741,23.2833,23.2464,23.2649,456000.0
2010-02-03 11:40:00,25.2,25.22,25.16,25.18,714000.0,23.2556,23.2741,23.2187,23.2372,714000.0
2010-02-03 11:45:00,25.17,25.21,25.17,25.19,127000.0,23.228,23.2649,23.228,23.2464,127000.0
2010-02-03 11:50:00,25.18,25.24,25.18,25.22,84000.0,23.2372,23.2926,23.2372,23.2741,84000.0
2010-02-03 11:55:00,25.23,25.24,25.17,25.2,31000.0,23.2833,23.2926,23.228,23.2556,31000.0
2010-02-03 12:00:00,25.18,25.21,25.18,25.2,53000.0,23.2372,23.2649,23.2372,23.2556,53000.0
2010-02-03 12:05:00,25.2,25.21,25.19,25.2,29000.0,23.2556,23.2649,23.2464,23.2556,29000.0
2010-02-03 12:10:00,25.2,25.21,25.2,25.2,10000.0,23.2556,23.2649,23.2556,23.2556,10000.0
2010-02-03 12:15:00,25.2,25.2,25.17,25.17,13000.0,23.2556,23.2556,23.228,23.228,13000.0
2010-02-03 12:20:00,25.16,25.16,25.15,25.15,31000.0,23.2187,23.2187,23.2095,23.2095,31000.0
2010-02-03 12:25:00,25.15,25.15,25.11,25.11,75000.0,23.2095,23.2095,23.1726,23.1726,75000.0
2010-02-03 12:30:00,25.13,25.14,25.11,25.11,87000.0,23.191,23.2003,23.1726,23.1726,87000.0
2010-02-03 12:35:00,25.12,25.13,25.11,25.12,61000.0,23.1818,23.191,23.1726,23.1818,61000.0
2010-02-03 12:40:00,25.12,25.13,25.1,25.13,45000.0,23.1818,23.191,23.1634,23.191,45000.0
2010-02-03 12:45:00,25.12,25.13,25.1,25.11,27000.0,23.1818,23.191,23.1634,23.1726,27000.0
2010-02-03 12:50:00,25.1,25.14,25.1,25.14,45000.0,23.1634,23.2003,23.1634,23.2003,45000.0
2010-02-03 12:55:00,25.11,25.13,25.07,25.07,112000.0,23.1726,23.191,23.1357,23.1357,112000.0
2010-02-03 13:00:00,25.07,25.11,25.07,25.1,78000.0,23.1357,23.1726,23.1357,23.1634,78000.0
2010-02-03 13:05:00,25.12,25.14,25.11,25.12,259000.0,23.1818,23.2003,23.1726,23.1818,259000.0
2010-02-03 13:10:00,25.12,25.13,25.1,25.11,81000.0,23.1818,23.191,23.1634,23.1726,81000.0
2010-02-03 13:15:00,25.11,25.12,25.08,25.09,872000.0,23.1726,23.1818,23.1449,23.1541,872000.0
2010-02-03 13:20:00,25.1,25.1,25.07,25.07,370000.0,23.1634,23.1634,23.1357,23.1357,370000.0
2010-02-03 13:25:00,25.07,25.07,25.03,25.03,641000.0,23.1357,23.1357,23.0988,23.0988,641000.0
2010-02-03 13:30:00,25.02,25.07,25.0,25.07,111000.0,23.0895,23.1357,23.0711,23.1357,111000.0
2010-02-03 13:35:00,25.06,25.09,25.04,25.08,139000.0,23.1264,23.1541,23.108,23.1449,139000.0
2010-02-03 13:40:00,25.08,25.12,25.07,25.08,196000.0,23.1449,23.1818,23.1357,23.1449,196000.0
2010-02-03 13:45:00,25.09,25.09,25.05,25.05,108000.0,23.1541,23.1541,23.1172,23.1172,108000.0
2010-02-03 13:50:00,25.05,25.06,25.03,25.04,42000.0,23.1172,23.1264,23.0988,23.108,42000.0
2010-02-03 13:55:00,25.04,25.06,25.04,25.05,178000.0,23.108,23.1264,23.108,23.1172,178000.0
2010-02-03 14:00:00,25.06,25.09,25.04,25.07,237000.0,23.1264,23.1541,23.108,23.1357,237000.0
2010-02-03 14:05:00,25.07,25.09,25.07,25.07,84000.0,23.1357,23.1541,23.1357,23.1357,84000.0
2010-02-03 14:10:00,25.07,25.09,25.06,25.08,141000.0,23.1357,23.1541,23.1264,23.1449,141000.0
2010-02-03 14:15:00,25.08,25.09,25.03,25.05,98000.0,23.1449,23.1541,23.0988,23.1172,98000.0
2010-02-03 14:20:00,25.04,25.05,24.97,24.97,455000.0,23.108,23.1172,23.0434,23.0434,455000.0
2010-02-03 14:25:00,24.97,24.97,24.88,24.88,447000.0,23.0434,23.0434,22.9603,22.9603,447000.0
2010-02-03 14:30:00,24.89,24.91,24.82,24.86,429000.0,22.9696,22.988,22.905,22.9419,429000.0
2010-02-03 14:35:00,24.88,24.91,24.85,24.89,343000.0,22.9603,22.988,22.9326,22.9696,343000.0
2010-02-03 14:40:00,24.89,24.95,24.87,24.89,282000.0,22.9696,23.0249,22.9511,22.9696,282000.0
2010-02-03 14:45:00,24.89,24.96,24.89,24.91,234000.0,22.9696,23.0342,22.9696,22.988,234000.0
2010-02-03 14:50:00,24.89,24.92,24.85,24.9,191000.0,22.9696,22.9972,22.9326,22.9788,191000.0
2010-02-03 14:55:00,24.9,24.92,24.88,24.88,238000.0,22.9788,22.9972,22.9603,22.9603,238000.0
2010-02-03 15:00:00,24.89,24.96,24.88,24.95,354000.0,22.9696,23.0342,22.9603,23.0249,354000.0
2010-02-03 15:05:00,24.95,24.96,24.9,24.9,295000.0,23.0249,23.0342,22.9788,22.9788,295000.0
2010-02-03 15:10:00,24.9,24.92,24.88,24.9,142000.0,22.9788,22.9972,22.9603,22.9788,142000.0
2010-02-03 15:15:00,24.9,24.91,24.85,24.86,226000.0,22.9788,22.988,22.9326,22.9419,226000.0
2010-02-03 15:20:00,24.86,24.86,24.76,24.78,321000.0,22.9419,22.9419,22.8496,22.868,321000.0
2010-02-03 15:25:00,24.78,24.83,24.75,24.78,493000.0,22.868,22.9142,22.8404,22.868,493000.0
2010-02-03 15:30:00,24.78,24.89,24.77,24.88,569000.0,22.868,22.9696,22.8588,22.9603,569000.0
2010-02-03 15:35:00,24.89,24.89,24.78,24.78,319000.0,22.9696,22.9696,22.868,22.868,319000.0
2010-02-03 15:40:00,24.79,24.82,24.77,24.81,670000.0,22.8773,22.905,22.8588,22.8957,670000.0
2010-02-03 15:45:00,24.8,24.81,24.77,24.77,467000.0,22.8865,22.8957,22.8588,22.8588,467000.0
2010-02-03 15:50:00,24.77,24.78,24.74,24.77,693000.0,22.8588,22.868,22.8311,22.8588,693000.0
2010-02-03 15:55:00,24.76,24.77,24.71,24.72,821000.0,22.8496,22.8588,22.8035,22.8127,821000.0
2010-02-04 09:30:00,23.4,23.55,23.05,23.13,6057000.0,21.5945,21.733,21.2715,21.3454,6057000.0
2010-02-04 09:35:00,23.13,23.4,23.11,23.36,2965000.0,21.3454,21.5945,21.3269,21.5576,2965000.0
2010-02-04 09:40:00,23.38,23.46,23.28,23.39,3119000.0,21.5761,21.6499,21.4838,21.5853,3119000.0
2010-02-04 09:45:00,23.39,23.42,23.27,23.29,2605000.0,21.5853,21.613,21.4746,21.493,2605000.0
2010-02-04 09:50:00,23.29,23.29,22.96,22.97,2978000.0,21.493,21.493,21.1885,21.1977,2978000.0
2010-02-04 09:55:00,22.97,23.16,22.83,23.02,2933000.0,21.1977,21.373,21.0685,21.2438,2933000.0
2010-02-04 10:00:00,23.01,23.12,23.01,23.07,1452000.0,21.2346,21.3361,21.2346,21.29,1452000.0
2010-02-04 10:05:00,23.07,23.12,23.0,23.02,1391000.0,21.29,21.3361,21.2254,21.2438,1391000.0
2010-02-04 10:10:00,23.02,23.12,22.92,23.04,1632000.0,21.2438,21.3361,21.1516,21.2623,1632000.0
2010-02-04 10:15:00,23.04,23.04,22.96,22.96,1195000.0,21.2623,21.2623,21.1885,21.1885,1195000.0
2010-02-04 10:20:00,22.96,23.01,22.86,23.0,1708000.0,21.1885,21.2346,21.0962,21.2254,1708000.0
2010-02-04 10:25:00,22.99,23.02,22.91,22.94,1321000.0,21.2162,21.2438,21.1423,21.17,1321000.0
2010-02-04 10:30:00,22.92,22.97,22.89,22.94,1065000.0,21.1516,21.1977,21.1239,21.17,1065000.0
2010-02-04 10:35:00,22.94,22.99,22.91,22.93,1240000.0,21.17,21.2162,21.1423,21.1608,1240000.0
2010-02-04 10:40:00,22.93,23.09,22.93,23.08,2012000.0,21.1608,21.3084,21.1608,21.2992,2012000.0
2010-02-04 10:45:00,23.08,23.15,22.97,23.02,1447000.0,21.2992,21.3638,21.1977,21.2438,1447000.0
2010-02-04 10:50:00,23.03,23.07,23.0,23.05,963000.0,21.2531,21.29,21.2254,21.2715,963000.0
2010-02-04 10:55:00,23.05,23.07,22.98,23.04,1057000.0,21.2715,21.29,21.2069,21.2623,1057000.0
2010-02-04 11:00:00,23.03,23.04,22.95,22.98,663000.0,21.2531,21.2623,21.1792,21.2069,663000.0
2010-02-04 11:05:00,22.99,23.03,22.95,22.97,507000.0,21.2162,21.2531,21.1792,21.1977,507000.0
2010-02-04 11:10:00,22.98,22.98,22.87,22.9,591000.0,21.2069,21.2069,21.1054,21.1331,591000.0
2010-02-04 11:15:00,22.9,22.92,22.76,22.81,1215000.0,21.1331,21.1516,21.0039,21.05,1215000.0
2010-02-04 11:20:00,22.82,22.82,22.71,22.71,851000.0,21.0593,21.0593,20.9578,20.9578,851000.0
2010-02-04 11:25:00,22.72,22.75,22.7,22.75,926000.0,20.967,20.9947,20.9485,20.9947,926000.0
2010-02-04 11:30:00,22.75,22.75,22.63,22.67,1078000.0,20.9947,20.9947,20.8839,20.9209,1078000.0
2010-02-04 11:35:00,22.66,22.67,22.53,22.55,905000.0,20.9116,20.9209,20.7917,20.8101,905000.0
2010-02-04 11:40:00,22.54,22.63,22.52,22.53,996000.0,20.8009,20.8839,20.7824,20.7917,996000.0
2010-02-04 11:45:00,22.54,22.58,22.52,22.56,900000.0,20.8009,20.8378,20.7824,20.8193,900000.0
2010-02-04 11:50:00,22.55,22.65,22.55,22.62,633000.0,20.8101,20.9024,20.8101,20.8747,633000.0
2010-02-04 11:55:00,22.62,22.63,22.54,22.58,617000.0,20.8747,20.8839,20.8009,20.8378,617000.0
2010-02-04 12:00:00,22.57,22.63,22.55,22.63,619000.0,20.8286,20.8839,20.8101,20.8839,619000.0
2010-02-04 12:05:00,22.62,22.64,22.58,22.6,886000.0,20.8747,20.8932,20.8378,20.8563,886000.0
2010-02-04 12:10:00,22.6,22.61,22.52,22.53,841000.0,20.8563,20.8655,20.7824,20.7917,841000.0
2010-02-04 12:15:00,22.52,22.54,22.48,22.49,570000.0,20.7824,20.8009,20.7455,20.7547,570000.0
2010-02-04 12:20:00,22.48,22.56,22.44,22.46,1402000.0,20.7455,20.8193,20.7086,20.7271,1402000.0
2010-02-04 12:25:00,22.47,22.49,22.36,22.36,1176000.0,20.7363,20.7547,20.6348,20.6348,1176000.0
2010-02-04 12:30:00,22.37,22.47,22.3,22.46,2386000.0,20.644,20.7363,20.5794,20.7271,2386000.0
2010-02-04 12:35:00,22.44,22.48,22.4,22.41,705000.0,20.7086,20.7455,20.6717,20.6809,705000.0
2010-02-04 12:40:00,22.41,22.41,22.13,22.13,1369000.0,20.6809,20.6809,20.4225,20.4225,1369000.0
2010-02-04 12:45:00,22.13,22.2,22.1,22.12,1058000.0,20.4225,20.4871,20.3948,20.4133,1058000.0
2010-02-04 12:50:00,22.12,22.25,22.09,22.21,1206000.0,20.4133,20.5333,20.3856,20.4963,1206000.0
2010-02-04 12:55:00,22.22,22.34,22.2,22.32,1140000.0,20.5056,20.6163,20.4871,20.5979,1140000.0
2010-02-04 13:00:00,22.32,22.36,22.28,22.34,727000.0,20.5979,20.6348,20.5609,20.6163,727000.0
2010-02-04 13:05:00,22.34,22.48,22.34,22.45,918000.0,20.6163,20.7455,20.6163,20.7178,918000.0
2010-02-04 13:10:00,22.45,22.55,22.44,22.48,1116000.0,20.7178,20.8101,20.7086,20.7455,1116000.0
2010-02-04 13:15:00,22.48,22.51,22.35,22.47,1123000.0,20.7455,20.7732,20.6255,20.7363,1123000.0
2010-02-04 13:20:00,22.48,22.54,22.45,22.48,997000.0,20.7455,20.8009,20.7178,20.7455,997000.0
2010-02-04 13:25:00,22.48,22.52,22.45,22.49,446000.0,20.7455,20.7824,20.7178,20.7547,446000.0
2010-02-04 13:30:00,22.49,22.54,22.47,22.5,475000.0,20.7547,20.8009,20.7363,20.764,475000.0
2010-02-04 13:35:00,22.5,22.61,22.46,22.6,1284000.0,20.764,20.8655,20.7271,20.8563,1284000.0
2010-02-04 13:40:00,22.6,22.78,22.57,22.69,2771000.0,20.8563,21.0224,20.8286,20.9393,2771000.0
2010-02-04 13:45:00,22.69,22.73,22.65,22.7,1697000.0,20.9393,20.9762,20.9024,20.9485,1697000.0
2010-02-04 13:50:00,22.7,22.79,22.62,22.62,1057000.0,20.9485,21.0316,20.8747,20.8747,1057000.0
2010-02-04 13:55:00,22.62,22.65,22.6,22.61,689000.0,20.8747,20.9024,20.8563,20.8655,689000.0
2010-02-04 14:00:00,22.63,22.73,22.62,22.69,1001000.0,20.8839,20.9762,20.8747,20.9393,1001000.0
2010-02-04 14:05:00,22.69,22.72,22.61,22.61,624000.0,20.9393,20.967,20.8655,20.8655,624000.0
2010-02-04 14:10:00,22.61,22.63,22.49,22.51,861000.0,20.8655,20.8839,20.7547,20.7732,861000.0
2010-02-04 14:15:00,22.52,22.62,22.47,22.59,528000.0,20.7824,20.8747,20.7363,20.847,528000.0
2010-02-04 14:20:00,22.57,22.74,22.57,22.66,1045000.0,20.8286,20.9854,20.8286,20.9116,1045000.0
2010-02-04 14:25:00,22.67,22.71,22.63,22.68,511000.0,20.9209,20.9578,20.8839,20.9301,511000.0
2010-02-04 14:30:00,22.68,22.74,22.67,22.69,940000.0,20.9301,20.9854,20.9209,20.9393,940000.0
2010-02-04 14:35:00,22.68,22.76,22.67,22.75,1439000.0,20.9301,21.0039,20.9209,20.9947,1439000.0
2010-02-04 14:40:00,22.76,22.83,22.75,22.8,1192000.0,21.0039,21.0685,20.9947,21.0408,1192000.0
2010-02-04 14:45:00,22.8,22.83,22.72,22.82,1010000.0,21.0408,21.0685,20.967,21.0593,1010000.0
2010-02-04 14:50:00,22.83,22.94,22.83,22.9,1583000.0,21.0685,21.17,21.0685,21.1331,1583000.0
2010-02-04 14:55:00,22.9,22.9,22.77,22.8,1094000.0,21.1331,21.1331,21.0131,21.0408,1094000.0
2010-02-04 15:00:00,22.8,22.8,22.69,22.71,717000.0,21.0408,21.0408,20.9393,20.9578,717000.0
2010-02-04 15:05:00,22.71,22.77,22.7,22.74,470000.0,20.9578,21.0131,20.9485,20.9854,470000.0
2010-02-04 15:10:00,22.74,22.74,22.61,22.62,659000.0,20.9854,20.9854,20.8655,20.8747,659000.0
2010-02-04 15:15:00,22.62,22.64,22.55,22.56,944000.0,20.8747,20.8932,20.8101,20.8193,944000.0
2010-02-04 15:20:00,22.57,22.62,22.53,22.54,782000.0,20.8286,20.8747,20.7917,20.8009,782000.0
2010-02-04 15:25:00,22.55,22.57,22.45,22.45,1174000.0,20.8101,20.8286,20.7178,20.7178,1174000.0
2010-02-04 15:30:00,22.45,22.46,22.36,22.38,1476000.0,20.7178,20.7271,20.6348,20.6532,1476000.0
2010-02-04 15:35:00,22.39,22.41,22.28,22.32,1341000.0,20.6625,20.6809,20.5609,20.5979,1341000.0
2010-02-04 15:40:00,22.32,22.33,22.27,22.3,1000000.0,20.5979,20.6071,20.5517,20.5794,1000000.0
2010-02-04 15:45:00,22.3,22.3,22.2,22.25,1047000.0,20.5794,20.5794,20.4871,20.5333,1047000.0
2010-02-04 15:50:00,22.26,22.28,22.23,22.24,1487000.0,20.5425,20.5609,20.5148,20.524,1487000.0
2010-02-04 15:55:00,22.24,22.25,22.15,22.18,3435000.0,20.524,20.5333,20.441,20.4687,3435000.0
2010-02-05 09:30:00,22.54,22.54,22.1,22.14,1742000.0,20.8009,20.8009,20.3948,20.4317,1742000.0
2010-02-05 09:35:00,22.13,22.16,21.9,21.92,1609000.0,20.4225,20.4502,20.2103,20.2287,1609000.0
2010-02-05 09:40:00,21.91,22.04,21.82,21.96,1942000.0,20.2195,20.3395,20.1364,20.2656,1942000.0
2010-02-05 09:45:00,22.0,22.03,21.92,21.96,1660000.0,20.3025,20.3302,20.2287,20.2656,1660000.0
2010-02-05 09:50:00,21.97,22.02,21.93,21.98,1664000.0,20.2749,20.321,20.2379,20.2841,1664000.0
2010-02-05 09:55:00,21.98,22.2,21.95,22.18,1102000.0,20.2841,20.4871,20.2564,20.4687,1102000.0
2010-02-05 10:00:00,22.18,22.29,22.11,22.14,1204000.0,20.4687,20.5702,20.4041,20.4317,1204000.0
2010-02-05 10:05:00,22.15,22.18,22.04,22.15,2518000.0,20.441,20.4687,20.3395,20.441,2518000.0
2010-02-05 10:10:00,22.15,22.22,22.14,22.18,1102000.0,20.441,20.5056,20.4317,20.4687,1102000.0
2010-02-05 10:15:00,22.18,22.24,22.14,22.17,1007000.0,20.4687,20.524,20.4317,20.4594,1007000.0
2010-02-05 10:20:00,22.17,22.24,22.15,22.23,1118000.0,20.4594,20.524,20.441,20.5148,1118000.0
2010-02-05 10:25:00,22.22,22.29,22.12,22.28,1225000.0,20.5056,20.5702,20.4133,20.5609,1225000.0
2010-02-05 10:30:00,22.28,22.36,22.27,22.29,865000.0,20.5609,20.6348,20.5517,20.5702,865000.0
2010-02-05 10:35:00,22.29,22.31,22.23,22.25,787000.0,20.5702,20.5886,20.5148,20.5333,787000.0
2010-02-05 10:40:00,22.26,22.3,22.24,22.26,350000.0,20.5425,20.5794,20.524,20.5425,350000.0
2010-02-05 10:45:00,22.25,22.29,22.2,22.25,1012000.0,20.5333,20.5702,20.4871,20.5333,1012000.0
2010-02-05 10:50:00,22.25,22.3,22.25,22.25,300000.0,20.5333,20.5794,20.5333,20.5333,300000.0
2010-02-05 10:55:00,22.26,22.3,22.25,22.29,692000.0,20.5425,20.5794,20.5333,20.5702,692000.0
2010-02-05 11:00:00,22.29,22.4,22.28,22.37,870000.0,20.5702,20.6717,20.5609,20.644,870000.0
2010-02-05 11:05:00,22.38,22.38,22.31,22.34,1444000.0,20.6532,20.6532,20.5886,20.6163,1444000.0
2010-02-05 11:10:00,22.34,22.34,22.3,22.31,257000.0,20.6163,20.6163,20.5794,20.5886,257000.0
2010-02-05 11:15:00,22.31,22.32,22.27,22.27,347000.0,20.5886,20.5979,20.5517,20.5517,347000.0
2010-02-05 11:20:00,22.28,22.3,22.26,22.27,378000.0,20.5609,20.5794,20.5425,20.5517,378000.0
2010-02-05 11:25:00,22.25,22.28,22.18,22.22,613000.0,20.5333,20.5609,20.4687,20.5056,613000.0
2010-02-05 11:30:00,22.21,22.25,22.15,22.19,805000.0,20.4963,20.5333,20.441,20.4779,805000.0
2010-02-05 11:35:00,22.18,22.18,22.12,22.16,870000.0,20.4687,20.4687,20.4133,20.4502,870000.0
2010-02-05 11:40:00,22.16,22.21,22.14,22.21,735000.0,20.4502,20.4963,20.4317,20.4963,735000.0
2010-02-05 11:45:00,22.21,22.25,22.16,22.22,268000.0,20.4963,20.5333,20.4502,20.5056,268000.0
2010-02-05 11:50:00,22.21,22.23,22.16,22.18,417000.0,20.4963,20.5148,20.4502,20.4687,417000.0
2010-02-05 11:55:00,22.18,22.19,22.13,22.14,346000.0,20.4687,20.4779,20.4225,20.4317,346000.0
2010-02-05 12:00:00,22.14,22.18,22.13,22.16,167000.0,20.4317,20.4687,20.4225,20.4502,167000.0
2010-02-05 12:05:00,22.16,22.23,22.15,22.19,126000.0,20.4502,20.5148,20.441,20.4779,126000.0
2010-02-05 12:10:00,22.21,22.21,22.13,22.15,150000.0,20.4963,20.4963,20.4225,20.441,150000.0
2010-02-05 12:15:00,22.15,22.15,22.12,22.13,132000.0,20.441,20.441,20.4133,20.4225,132000.0
2010-02-05 12:20:00,22.13,22.15,22.1,22.14,367000.0,20.4225,20.441,20.3948,20.4317,367000.0
2010-02-05 12:25:00,22.14,22.19,22.13,22.15,161000.0,20.4317,20.4779,20.4225,20.441,161000.0
2010-02-05 12:30:00,22.14,22.16,22.04,22.04,329000.0,20.4317,20.4502,20.3395,20.3395,329000.0
2010-02-05 12:35:00,22.04,22.11,22.04,22.05,388000.0,20.3395,20.4041,20.3395,20.3487,388000.0
2010-02-05 12:40:00,22.05,22.09,22.04,22.09,217000.0,20.3487,20.3856,20.3395,20.3856,217000.0
2010-02-05 12:45:00,22.08,22.1,22.07,22.1,164000.0,20.3764,20.3948,20.3671,20.3948,164000.0
2010-02-05 12:50:00,22.1,22.13,22.08,22.11,165000.0,20.3948,20.4225,20.3764,20.4041,165000.0
2010-02-05 12:55:00,22.11,22.14,22.09,22.09,195000.0,20.4041,20.4317,20.3856,20.3856,195000.0
2010-02-05 13:00:00,22.09,22.11,22.07,22.09,189000.0,20.3856,20.4041,20.3671,20.3856,189000.0
2010-02-05 13:05:00,22.08,22.09,22.03,22.03,301000.0,20.3764,20.3856,20.3302,20.3302,301000.0
2010-02-05 13:10:00,22.03,22.05,21.91,21.93,941000.0,20.3302,20.3487,20.2195,20.2379,941000.0
2010-02-05 13:15:00,21.93,21.93,21.82,21.83,791000.0,20.2379,20.2379,20.1364,20.1457,791000.0
2010-02-05 13:20:00,21.83,21.84,21.73,21.75,1175000.0,20.1457,20.1549,20.0534,20.0718,1175000.0
2010-02-05 13:25:00,21.76,21.82,21.75,21.82,771000.0,20.0811,20.1364,20.0718,20.1364,771000.0
2010-02-05 13:30:00,21.82,21.85,21.77,21.78,199000.0,20.1364,20.1641,20.0903,20.0995,199000.0
2010-02-05 13:35:00,21.78,21.84,21.72,21.74,339000.0,20.0995,20.1549,20.0441,20.0626,339000.0
2010-02-05 13:40:00,21.74,21.78,21.73,21.76,307000.0,20.0626,20.0995,20.0534,20.0811,307000.0
2010-02-05 13:45:00,21.77,21.81,21.75,21.8,281000.0,20.0903,20.1272,20.0718,20.118,281000.0
2010-02-05 13:50:00,21.8,21.82,21.78,21.8,440000.0,20.118,20.1364,20.0995,20.118,440000.0
2010-02-05 13:55:00,21.8,21.81,21.73,21.78,260000.0,20.118,20.1272,20.0534,20.0995,260000.0
2010-02-05 14:00:00,21.79,21.93,21.79,21.92,667000.0,20.1087,20.2379,20.1087,20.2287,667000.0
2010-02-05 14:05:00,21.91,21.92,21.86,21.88,254000.0,20.2195,20.2287,20.1733,20.1918,254000.0
2010-02-05 14:10:00,21.89,21.96,21.88,21.96,367000.0,20.201,20.2656,20.1918,20.2656,367000.0
2010-02-05 14:15:00,21.96,22.02,21.96,21.99,270000.0,20.2656,20.321,20.2656,20.2933,270000.0
2010-02-05 14:20:00,22.01,22.02,21.98,21.99,245000.0,20.3118,20.321,20.2841,20.2933,245000.0
2010-02-05 14:25:00,21.99,22.0,21.93,21.96,304000.0,20.2933,20.3025,20.2379,20.2656,304000.0
2010-02-05 14:30:00,21.96,21.96,21.93,21.94,177000.0,20.2656,20.2656,20.2379,20.2472,177000.0
2010-02-05 14:35:00,21.95,21.95,21.9,21.91,435000.0,20.2564,20.2564,20.2103,20.2195,435000.0
2010-02-05 14:40:00,21.9,21.91,21.85,21.86,398000.0,20.2103,20.2195,20.1641,20.1733,398000.0
2010-02-05 14:45:00,21.87,21.9,21.83,21.89,567000.0,20.1826,20.2103,20.1457,20.201,567000.0
2010-02-05 14:50:00,21.89,21.9,21.82,21.87,365000.0,20.201,20.2103,20.1364,20.1826,365000.0
2010-02-05 14:55:00,21.87,21.88,21.8,21.83,359000.0,20.1826,20.1918,20.118,20.1457,359000.0
2010-02-05 15:00:00,21.83,21.9,21.82,21.89,549000.0,20.1457,20.2103,20.1364,20.201,549000.0
2010-02-05 15:05:00,21.87,21.96,21.87,21.93,1085000.0,20.1826,20.2656,20.1826,20.2379,1085000.0
2010-02-05 15:10:00,21.93,22.08,21.92,22.06,1192000.0,20.2379,20.3764,20.2287,20.3579,1192000.0
2010-02-05 15:15:00,22.06,22.08,21.97,22.02,639000.0,20.3579,20.3764,20.2749,20.321,639000.0
2010-02-05 15:20:00,22.03,22.03,21.95,22.01,840000.0,20.3302,20.3302,20.2564,20.3118,840000.0
2010-02-05 15:25:00,22.01,22.06,21.98,22.06,643000.0,20.3118,20.3579,20.2841,20.3579,643000.0
2010-02-05 15:30:00,22.06,22.09,22.0,22.02,1273000.0,20.3579,20.3856,20.3025,20.321,1273000.0
2010-02-05 15:35:00,22.01,22.05,21.98,22.04,1560000.0,20.3118,20.3487,20.2841,20.3395,1560000.0
2010-02-05 15:40:00,22.04,22.05,21.99,22.04,2052000.0,20.3395,20.3487,20.2933,20.3395,2052000.0
2010-02-05 15:45:00,22.04,22.05,21.94,21.96,722000.0,20.3395,20.3487,20.2472,20.2656,722000.0
2010-02-05 15:50:00,21.97,22.04,21.97,22.02,1926000.0,20.2749,20.3395,20.2749,20.321,1926000.0
2010-02-05 15:55:00,22.02,22.1,21.99,22.08,1977000.0,20.321,20.3948,20.2933,20.3764,1977000.0
2010-02-08 09:30:00,22.1,22.24,22.02,22.2,615000.0,20.3948,20.524,20.321,20.4871,615000.0
2010-02-08 09:35:00,22.19,22.3,22.03,22.28,639000.0,20.4779,20.5794,20.3302,20.5609,639000.0
2010-02-08 09:40:00,22.28,22.39,22.21,22.24,841000.0,20.5609,20.6625,20.4963,20.524,841000.0
2010-02-08 09:45:00,22.21,22.32,22.21,22.31,631000.0,20.4963,20.5979,20.4963,20.5886,631000.0
2010-02-08 09:50:00,22.32,22.39,22.26,22.37,590000.0,20.5979,20.6625,20.5425,20.644,590000.0
2010-02-08 09:55:00,22.37,22.54,22.37,22.53,1097000.0,20.644,20.8009,20.644,20.7917,1097000.0
2010-02-08 10:00:00,22.54,22.58,22.48,22.58,798000.0,20.8009,20.8378,20.7455,20.8378,798000.0
2010-02-08 10:05:00,22.58,22.58,22.49,22.5,523000.0,20.8378,20.8378,20.7547,20.764,523000.0
2010-02-08 10:10:00,22.52,22.58,22.5,22.56,590000.0,20.7824,20.8378,20.764,20.8193,590000.0
2010-02-08 10:15:00,22.56,22.62,22.55,22.58,618000.0,20.8193,20.8747,20.8101,20.8378,618000.0
2010-02-08 10:20:00,22.59,22.62,22.48,22.56,699000.0,20.847,20.8747,20.7455,20.8193,699000.0
2010-02-08 10:25:00,22.57,22.67,22.56,22.6,558000.0,20.8286,20.9209,20.8193,20.8563,558000.0
2010-02-08 10:30:00,22.59,22.62,22.5,22.56,417000.0,20.847,20.8747,20.764,20.8193,417000.0
2010-02-08 10:35:00,22.55,22.65,22.53,22.61,477000.0,20.8101,20.9024,20.7917,20.8655,477000.0
2010-02-08 10:40:00,22.6,22.68,22.6,22.68,324000.0,20.8563,20.9301,20.8563,20.9301,324000.0
2010-02-08 10:45:00,22.67,22.75,22.65,22.68,601000.0,20.9209,20.9947,20.9024,20.9301,601000.0
2010-02-08 10:50:00,22.68,22.7,22.56,22.56,238000.0,20.9301,20.9485,20.8193,20.8193,238000.0
2010-02-08 10:55:00,22.56,22.57,22.46,22.53,693000.0,20.8193,20.8286,20.7271,20.7917,693000.0
2010-02-08 11:00:00,22.54,22.59,22.54,22.55,389000.0,20.8009,20.847,20.8009,20.8101,389000.0
2010-02-08 11:05:00,22.55,22.61,22.54,22.56,234000.0,20.8101,20.8655,20.8009,20.8193,234000.0
2010-02-08 11:10:00,22.55,22.59,22.54,22.58,220000.0,20.8101,20.847,20.8009,20.8378,220000.0
2010-02-08 11:15:00,22.56,22.59,22.55,22.57,109000.0,20.8193,20.847,20.8101,20.8286,109000.0
2010-02-08 11:20:00,22.58,22.64,22.55,22.64,151000.0,20.8378,20.8932,20.8101,20.8932,151000.0
2010-02-08 11:25:00,22.64,22.64,22.59,22.59,192000.0,20.8932,20.8932,20.847,20.847,192000.0
2010-02-08 11:30:00,22.6,22.62,22.53,22.53,112000.0,20.8563,20.8747,20.7917,20.7917,112000.0
2010-02-08 11:35:00,22.53,22.54,22.51,22.54,132000.0,20.7917,20.8009,20.7732,20.8009,132000.0
2010-02-08 11:40:00,22.54,22.54,22.51,22.52,130000.0,20.8009,20.8009,20.7732,20.7824,130000.0
2010-02-08 11:45:00,22.51,22.52,22.49,22.52,141000.0,20.7732,20.7824,20.7547,20.7824,141000.0
2010-02-08 11:50:00,22.52,22.57,22.52,22.54,122000.0,20.7824,20.8286,20.7824,20.8009,122000.0
2010-02-08 11:55:00,22.55,22.61,22.55,22.6,139000.0,20.8101,20.8655,20.8101,20.8563,139000.0
2010-02-08 12:00:00,22.6,22.6,22.56,22.57,198000.0,20.8563,20.8563,20.8193,20.8286,198000.0
2010-02-08 12:05:00,22.57,22.6,22.57,22.58,89000.0,20.8286,20.8563,20.8286,20.8378,89000.0
2010-02-08 12:10:00,22.59,22.61,22.59,22.6,139000.0,20.847,20.8655,20.847,20.8563,139000.0
2010-02-08 12:15:00,22.6,22.67,22.58,22.66,200000.0,20.8563,20.9209,20.8378,20.9116,200000.0
2010-02-08 12:20:00,22.66,22.66,22.63,22.65,139000.0,20.9116,20.9116,20.8839,20.9024,139000.0
2010-02-08 12:25:00,22.65,22.71,22.64,22.7,373000.0,20.9024,20.9578,20.8932,20.9485,373000.0
2010-02-08 12:30:00,22.71,22.73,22.69,22.72,297000.0,20.9578,20.9762,20.9393,20.967,297000.0
2010-02-08 12:35:00,22.72,22.72,22.62,22.62,182000.0,20.967,20.967,20.8747,20.8747,182000.0
2010-02-08 12:40:00,22.62,22.64,22.59,22.63,228000.0,20.8747,20.8932,20.847,20.8839,228000.0
2010-02-08 12:45:00,22.63,22.64,22.63,22.63,138000.0,20.8839,20.8932,20.8839,20.8839,138000.0
2010-02-08 12:50:00,22.63,22.66,22.63,22.64,101000.0,20.8839,20.9116,20.8839,20.8932,101000.0
2010-02-08 12:55:00,22.63,22.66,22.63,22.64,123000.0,20.8839,20.9116,20.8839,20.8932,123000.0
2010-02-08 13:00:00,22.64,22.65,22.62,22.63,143000.0,20.8932,20.9024,20.8747,20.8839,143000.0
2010-02-08 13:05:00,22.63,22.66,22.62,22.63,419000.0,20.8839,20.9116,20.8747,20.8839,419000.0
2010-02-08 13:10:00,22.63,22.65,22.62,22.64,152000.0,20.8839,20.9024,20.8747,20.8932,152000.0
2010-02-08 13:15:00,22.64,22.65,22.62,22.64,192000.0,20.8932,20.9024,20.8747,20.8932,192000.0
2010-02-08 13:20:00,22.65,22.68,22.64,22.67,115000.0,20.9024,20.9301,20.8932,20.9209,115000.0
2010-02-08 13:25:00,22.66,22.67,22.63,22.65,140000.0,20.9116,20.9209,20.8839,20.9024,140000.0
2010-02-08 13:30:00,22.64,22.64,22.62,22.63,377000.0,20.8932,20.8932,20.8747,20.8839,377000.0
2010-02-08 13:35:00,22.63,22.64,22.63,22.63,253000.0,20.8839,20.8932,20.8839,20.8839,253000.0
2010-02-08 13:40:00,22.63,22.65,22.63,22.65,113000.0,20.8839,20.9024,20.8839,20.9024,113000.0
2010-02-08 13:45:00,22.65,22.65,22.62,22.64,266000.0,20.9024,20.9024,20.8747,20.8932,266000.0
2010-02-08 13:50:00,22.65,22.7,22.63,22.69,303000.0,20.9024,20.9485,20.8839,20.9393,303000.0
2010-02-08 13:55:00,22.67,22.67,22.63,22.65,282000.0,20.9209,20.9209,20.8839,20.9024,282000.0
2010-02-08 14:00:00,22.65,22.7,22.65,22.68,121000.0,20.9024,20.9485,20.9024,20.9301,121000.0
2010-02-08 14:05:00,22.68,22.75,22.67,22.73,211000.0,20.9301,20.9947,20.9209,20.9762,211000.0
2010-02-08 14:10:00,22.74,22.74,22.69,22.72,132000.0,20.9854,20.9854,20.9393,20.967,132000.0
2010-02-08 14:15:00,22.73,22.73,22.68,22.7,124000.0,20.9762,20.9762,20.9301,20.9485,124000.0
2010-02-08 14:20:00,22.69,22.7,22.67,22.7,160000.0,20.9393,20.9485,20.9209,20.9485,160000.0
2010-02-08 14:25:00,22.71,22.73,22.71,22.73,175000.0,20.9578,20.9762,20.9578,20.9762,175000.0
2010-02-08 14:30:00,22.73,22.74,22.71,22.74,158000.0,20.9762,20.9854,20.9578,20.9854,158000.0
2010-02-08 14:35:00,22.73,22.75,22.69,22.69,229000.0,20.9762,20.9947,20.9393,20.9393,229000.0
2010-02-08 14:40:00,22.69,22.75,22.69,22.75,183000.0,20.9393,20.9947,20.9393,20.9947,183000.0
2010-02-08 14:45:00,22.74,22.75,22.72,22.74,204000.0,20.9854,20.9947,20.967,20.9854,204000.0
2010-02-08 14:50:00,22.74,22.78,22.72,22.75,305000.0,20.9854,21.0224,20.967,20.9947,305000.0
2010-02-08 14:55:00,22.75,22.75,22.68,22.7,211000.0,20.9947,20.9947,20.9301,20.9485,211000.0
2010-02-08 15:00:00,22.69,22.71,22.65,22.68,322000.0,20.9393,20.9578,20.9024,20.9301,322000.0
2010-02-08 15:05:00,22.68,22.74,22.68,22.72,257000.0,20.9301,20.9854,20.9301,20.967,257000.0
2010-02-08 15:10:00,22.72,22.75,22.68,22.75,265000.0,20.967,20.9947,20.9301,20.9947,265000.0
2010-02-08 15:15:00,22.75,22.78,22.74,22.74,519000.0,20.9947,21.0224,20.9854,20.9854,519000.0
2010-02-08 15:20:00,22.74,22.76,22.72,22.75,290000.0,20.9854,21.0039,20.967,20.9947,290000.0
2010-02-08 15:25:00,22.75,22.84,22.75,22.83,697000.0,20.9947,21.0777,20.9947,21.0685,697000.0
2010-02-08 15:30:00,22.83,22.85,22.81,22.83,434000.0,21.0685,21.087,21.05,21.0685,434000.0
2010-02-08 15:35:00,22.82,22.83,22.76,22.8,558000.0,21.0593,21.0685,21.0039,21.0408,558000.0
2010-02-08 15:40:00,22.8,22.8,22.71,22.71,551000.0,21.0408,21.0408,20.9578,20.9578,551000.0
2010-02-08 15:45:00,22.72,22.73,22.61,22.61,1013000.0,20.967,20.9762,20.8655,20.8655,1013000.0
2010-02-08 15:50:00,22.62,22.62,22.57,22.57,894000.0,20.8747,20.8747,20.8286,20.8286,894000.0
2010-02-08 15:55:00,22.58,22.66,22.57,22.63,1075000.0,20.8378,20.9116,20.8286,20.8839,1075000.0
2010-02-09 09:30:00,22.86,22.87,22.68,22.73,586000.0,21.0962,21.1054,20.9301,20.9762,586000.0
2010-02-09 09:35:00,22.73,22.76,22.58,22.6,503000.0,20.9762,21.0039,20.8378,20.8563,503000.0
2010-02-09 09:40:00,22.6,22.66,22.52,22.58,482000.0,20.8563,20.9116,20.7824,20.8378,482000.0
2010-02-09 09:45:00,22.58,22.62,22.53,22.54,638000.0,20.8378,20.8747,20.7917,20.8009,638000.0
2010-02-09 09:50:00,22.55,22.62,22.46,22.59,765000.0,20.8101,20.8747,20.7271,20.847,765000.0
2010-02-09 09:55:00,22.58,22.59,22.5,22.56,286000.0,20.8378,20.847,20.764,20.8193,286000.0
2010-02-09 10:00:00,22.55,22.57,22.5,22.56,406000.0,20.8101,20.8286,20.764,20.8193,406000.0
2010-02-09 10:05:00,22.55,22.57,22.53,22.54,199000.0,20.8101,20.8286,20.7917,20.8009,199000.0
2010-02-09 10:10:00,22.55,22.64,22.54,22.55,267000.0,20.8101,20.8932,20.8009,20.8101,267000.0
2010-02-09 10:15:00,22.55,22.66,22.55,22.63,353000.0,20.8101,20.9116,20.8101,20.8839,353000.0
2010-02-09 10:20:00,22.63,22.65,22.6,22.61,206000.0,20.8839,20.9024,20.8563,20.8655,206000.0
2010-02-09 10:25:00,22.61,22.61,22.57,22.57,230000.0,20.8655,20.8655,20.8286,20.8286,230000.0
2010-02-09 10:30:00,22.57,22.59,22.51,22.54,192000.0,20.8286,20.847,20.7732,20.8009,192000.0
2010-02-09 10:35:00,22.54,22.58,22.53,22.54,286000.0,20.8009,20.8378,20.7917,20.8009,286000.0
2010-02-09 10:40:00,22.54,22.54,22.47,22.51,135000.0,20.8009,20.8009,20.7363,20.7732,135000.0
2010-02-09 10:45:00,22.51,22.57,22.5,22.54,162000.0,20.7732,20.8286,20.764,20.8009,162000.0
2010-02-09 10:50:00,22.53,22.6,22.52,22.58,157000.0,20.7917,20.8563,20.7824,20.8378,157000.0
2010-02-09 10:55:00,22.59,22.64,22.56,22.6,258000.0,20.847,20.8932,20.8193,20.8563,258000.0
2010-02-09 11:00:00,22.6,22.6,22.5,22.54,234000.0,20.8563,20.8563,20.764,20.8009,234000.0
2010-02-09 11:05:00,22.54,22.62,22.47,22.48,277000.0,20.8009,20.8747,20.7363,20.7455,277000.0
2010-02-09 11:10:00,22.48,22.48,22.41,22.41,237000.0,20.7455,20.7455,20.6809,20.6809,237000.0
2010-02-09 11:15:00,22.41,22.46,22.35,22.46,269000.0,20.6809,20.7271,20.6255,20.7271,269000.0
2010-02-09 11:20:00,22.46,22.46,22.4,22.46,130000.0,20.7271,20.7271,20.6717,20.7271,130000.0
2010-02-09 11:25:00,22.45,22.45,22.42,22.43,145000.0,20.7178,20.7178,20.6901,20.6994,145000.0
2010-02-09 11:30:00,22.43,22.51,22.41,22.5,177000.0,20.6994,20.7732,20.6809,20.764,177000.0
2010-02-09 11:35:00,22.52,22.6,22.52,22.53,179000.0,20.7824,20.8563,20.7824,20.7917,179000.0
2010-02-09 11:40:00,22.53,22.54,22.46,22.47,130000.0,20.7917,20.8009,20.7271,20.7363,130000.0
2010-02-09 11:45:00,22.47,22.49,22.42,22.44,87000.0,20.7363,20.7547,20.6901,20.7086,87000.0
2010-02-09 11:50:00,22.45,22.56,22.44,22.55,98000.0,20.7178,20.8193,20.7086,20.8101,98000.0
2010-02-09 11:55:00,22.53,22.56,22.42,22.45,135000.0,20.7917,20.8193,20.6901,20.7178,135000.0
2010-02-09 12:00:00,22.44,22.53,22.44,22.53,103000.0,20.7086,20.7917,20.7086,20.7917,103000.0
2010-02-09 12:05:00,22.53,22.56,22.48,22.49,166000.0,20.7917,20.8193,20.7455,20.7547,166000.0
2010-02-09 12:10:00,22.49,22.53,22.42,22.43,89000.0,20.7547,20.7917,20.6901,20.6994,89000.0
2010-02-09 12:15:00,22.45,22.51,22.43,22.49,76000.0,20.7178,20.7732,20.6994,20.7547,76000.0
2010-02-09 12:20:00,22.49,22.53,22.46,22.5,174000.0,20.7547,20.7917,20.7271,20.764,174000.0
2010-02-09 12:25:00,22.49,22.51,22.46,22.46,162000.0,20.7547,20.7732,20.7271,20.7271,162000.0
2010-02-09 12:30:00,22.46,22.5,22.44,22.48,71000.0,20.7271,20.764,20.7086,20.7455,71000.0
2010-02-09 12:35:00,22.48,22.48,22.44,22.45,67000.0,20.7455,20.7455,20.7086,20.7178,67000.0
2010-02-09 12:40:00,22.46,22.5,22.35,22.38,265000.0,20.7271,20.764,20.6255,20.6532,265000.0
2010-02-09 12:45:00,22.38,22.44,22.37,22.39,82000.0,20.6532,20.7086,20.644,20.6625,82000.0
2010-02-09 12:50:00,22.39,22.49,22.38,22.48,100000.0,20.6625,20.7547,20.6532,20.7455,100000.0
2010-02-09 12:55:00,22.46,22.49,22.45,22.48,90000.0,20.7271,20.7547,20.7178,20.7455,90000.0
2010-02-09 13:00:00,22.49,22.51,22.48,22.49,85000.0,20.7547,20.7732,20.7455,20.7547,85000.0
2010-02-09 13:05:00,22.48,22.49,22.45,22.47,53000.0,20.7455,20.7547,20.7178,20.7363,53000.0
2010-02-09 13:10:00,22.45,22.47,22.42,22.44,83000.0,20.7178,20.7363,20.6901,20.7086,83000.0
2010-02-09 13:15:00,22.43,22.5,22.41,22.47,146000.0,20.6994,20.764,20.6809,20.7363,146000.0
2010-02-09 13:20:00,22.47,22.53,22.47,22.52,137000.0,20.7363,20.7917,20.7363,20.7824,137000.0
2010-02-09 13:25:00,22.52,22.52,22.44,22.45,88000.0,20.7824,20.7824,20.7086,20.7178,88000.0
2010-02-09 13:30:00,22.45,22.45,22.41,22.42,114000.0,20.7178,20.7178,20.6809,20.6901,114000.0
2010-02-09 13:35:00,22.43,22.47,22.41,22.45,83000.0,20.6994,20.7363,20.6809,20.7178,83000.0
2010-02-09 13:40:00,22.44,22.48,22.41,22.47,121000.0,20.7086,20.7455,20.6809,20.7363,121000.0
2010-02-09 13:45:00,22.47,22.58,22.47,22.5,316000.0,20.7363,20.8378,20.7363,20.764,316000.0
2010-02-09 13:50:00,22.5,22.51,22.46,22.5,67000.0,20.764,20.7732,20.7271,20.764,67000.0
2010-02-09 13:55:00,22.5,22.54,22.5,22.52,57000.0,20.764,20.8009,20.764,20.7824,57000.0
2010-02-09 14:00:00,22.52,22.53,22.48,22.49,57000.0,20.7824,20.7917,20.7455,20.7547,57000.0
2010-02-09 14:05:00,22.49,22.52,22.47,22.47,52000.0,20.7547,20.7824,20.7363,20.7363,52000.0
2010-02-09 14:10:00,22.48,22.48,22.45,22.47,60000.0,20.7455,20.7455,20.7178,20.7363,60000.0
2010-02-09 14:15:00,22.46,22.46,22.4,22.42,105000.0,20.7271,20.7271,20.6717,20.6901,105000.0
2010-02-09 14:20:00,22.42,22.46,22.42,22.45,54000.0,20.6901,20.7271,20.6901,20.7178,54000.0
2010-02-09 14:25:00,22.45,22.45,22.42,22.43,62000.0,20.7178,20.7178,20.6901,20.6994,62000.0
2010-02-09 14:30:00,22.43,22.48,22.42,22.46,106000.0,20.6994,20.7455,20.6901,20.7271,106000.0
2010-02-09 14:35:00,22.45,22.46,22.4,22.41,77000.0,20.7178,20.7271,20.6717,20.6809,77000.0
2010-02-09 14:40:00,22.41,22.44,22.37,22.4,126000.0,20.6809,20.7086,20.644,20.6717,126000.0
2010-02-09 14:45:00,22.4,22.4,22.35,22.37,100000.0,20.6717,20.6717,20.6255,20.644,100000.0
2010-02-09 14:50:00,22.38,22.38,22.3,22.32,221000.0,20.6532,20.6532,20.5794,20.5979,221000.0
2010-02-09 14:55:00,22.31,22.37,22.31,22.34,143000.0,20.5886,20.644,20.5886,20.6163,143000.0
2010-02-09 15:00:00,22.33,22.43,22.33,22.43,199000.0,20.6071,20.6994,20.6071,20.6994,199000.0
2010-02-09 15:05:00,22.42,22.45,22.4,22.43,138000.0,20.6901,20.7178,20.6717,20.6994,138000.0
2010-02-09 15:10:00,22.41,22.42,22.38,22.4,165000.0,20.6809,20.6901,20.6532,20.6717,165000.0
2010-02-09 15:15:00,22.41,22.42,22.36,22.4,175000.0,20.6809,20.6901,20.6348,20.6717,175000.0
2010-02-09 15:20:00,22.4,22.43,22.39,22.42,175000.0,20.6717,20.6994,20.6625,20.6901,175000.0
2010-02-09 15:25:00,22.42,22.43,22.37,22.39,112000.0,20.6901,20.6994,20.644,20.6625,112000.0
2010-02-09 15:30:00,22.39,22.42,22.37,22.42,266000.0,20.6625,20.6901,20.644,20.6901,266000.0
2010-02-09 15:35:00,22.42,22.43,22.38,22.42,195000.0,20.6901,20.6994,20.6532,20.6901,195000.0
2010-02-09 15:40:00,22.42,22.42,22.38,22.4,362000.0,20.6901,20.6901,20.6532,20.6717,362000.0
2010-02-09 15:45:00,22.4,22.41,22.37,22.4,288000.0,20.6717,20.6809,20.644,20.6717,288000.0
2010-02-09 15:50:00,22.4,22.42,22.32,22.34,482000.0,20.6717,20.6901,20.5979,20.6163,482000.0
2010-02-09 15:55:00,22.33,22.41,22.3,22.38,980000.0,20.6071,20.6809,20.5794,20.6532,980000.0
2010-02-10 09:30:00,22.17,22.39,22.17,22.27,258000.0,20.4594,20.6625,20.4594,20.5517,258000.0
2010-02-10 09:35:00,22.27,22.45,22.25,22.39,292000.0,20.5517,20.7178,20.5333,20.6625,292000.0
2010-02-10 09:40:00,22.4,22.44,22.27,22.32,137000.0,20.6717,20.7086,20.5517,20.5979,137000.0
2010-02-10 09:45:00,22.31,22.33,22.23,22.26,228000.0,20.5886,20.6071,20.5148,20.5425,228000.0
2010-02-10 09:50:00,22.28,22.36,22.28,22.29,202000.0,20.5609,20.6348,20.5609,20.5702,202000.0
2010-02-10 09:55:00,22.28,22.33,22.2,22.3,292000.0,20.5609,20.6071,20.4871,20.5794,292000.0
2010-02-10 10:00:00,22.3,22.31,22.22,22.23,258000.0,20.5794,20.5886,20.5056,20.5148,258000.0
2010-02-10 10:05:00,22.23,22.29,22.19,22.23,270000.0,20.5148,20.5702,20.4779,20.5148,270000.0
2010-02-10 10:10:00,22.25,22.28,22.2,22.27,160000.0,20.5333,20.5609,20.4871,20.5517,160000.0
2010-02-10 10:15:00,22.27,22.27,22.19,22.23,203000.0,20.5517,20.5517,20.4779,20.5148,203000.0
2010-02-10 10:20:00,22.23,22.35,22.23,22.3,174000.0,20.5148,20.6255,20.5148,20.5794,174000.0
2010-02-10 10:25:00,22.32,22.32,22.22,22.27,193000.0,20.5979,20.5979,20.5056,20.5517,193000.0
2010-02-10 10:30:00,22.27,22.27,22.21,22.23,121000.0,20.5517,20.5517,20.4963,20.5148,121000.0
2010-02-10 10:35:00,22.25,22.3,22.24,22.29,58000.0,20.5333,20.5794,20.524,20.5702,58000.0
2010-02-10 10:40:00,22.29,22.33,22.29,22.32,111000.0,20.5702,20.6071,20.5702,20.5979,111000.0
2010-02-10 10:45:00,22.33,22.33,22.29,22.32,150000.0,20.6071,20.6071,20.5702,20.5979,150000.0
2010-02-10 10:50:00,22.32,22.34,22.31,22.32,113000.0,20.5979,20.6163,20.5886,20.5979,113000.0
2010-02-10 10:55:00,22.33,22.34,22.3,22.31,171000.0,20.6071,20.6163,20.5794,20.5886,171000.0
2010-02-10 11:00:00,22.32,22.33,22.27,22.27,133000.0,20.5979,20.6071,20.5517,20.5517,133000.0
2010-02-10 11:05:00,22.28,22.36,22.27,22.35,141000.0,20.5609,20.6348,20.5517,20.6255,141000.0
2010-02-10 11:10:00,22.36,22.39,22.35,22.35,108000.0,20.6348,20.6625,20.6255,20.6255,108000.0
2010-02-10 11:15:00,22.36,22.37,22.33,22.33,81000.0,20.6348,20.644,20.6071,20.6071,81000.0
2010-02-10 11:20:00,22.33,22.39,22.33,22.38,162000.0,20.6071,20.6625,20.6071,20.6532,162000.0
2010-02-10 11:25:00,22.38,22.46,22.37,22.44,270000.0,20.6532,20.7271,20.644,20.7086,270000.0
2010-02-10 11:30:00,22.44,22.54,22.44,22.5,300000.0,20.7086,20.8009,20.7086,20.764,300000.0
2010-02-10 11:35:00,22.51,22.57,22.48,22.55,359000.0,20.7732,20.8286,20.7455,20.8101,359000.0
2010-02-10 11:40:00,22.54,22.56,22.52,22.55,207000.0,20.8009,20.8193,20.7824,20.8101,207000.0
2010-02-10 11:45:00,22.55,22.55,22.49,22.53,148000.0,20.8101,20.8101,20.7547,20.7917,148000.0
2010-02-10 11:50:00,22.53,22.53,22.48,22.5,122000.0,20.7917,20.7917,20.7455,20.764,122000.0
2010-02-10 11:55:00,22.5,22.5,22.44,22.47,122000.0,20.764,20.764,20.7086,20.7363,122000.0
2010-02-10 12:00:00,22.48,22.48,22.38,22.45,270000.0,20.7455,20.7455,20.6532,20.7178,270000.0
2010-02-10 12:05:00,22.45,22.48,22.43,22.46,106000.0,20.7178,20.7455,20.6994,20.7271,106000.0
2010-02-10 12:10:00,22.46,22.52,22.46,22.51,203000.0,20.7271,20.7824,20.7271,20.7732,203000.0
2010-02-10 12:15:00,22.51,22.52,22.48,22.51,188000.0,20.7732,20.7824,20.7455,20.7732,188000.0
2010-02-10 12:20:00,22.51,22.52,22.48,22.52,112000.0,20.7732,20.7824,20.7455,20.7824,112000.0
2010-02-10 12:25:00,22.51,22.55,22.5,22.53,173000.0,20.7732,20.8101,20.764,20.7917,173000.0
2010-02-10 12:30:00,22.55,22.57,22.54,22.57,227000.0,20.8101,20.8286,20.8009,20.8286,227000.0
2010-02-10 12:35:00,22.56,22.59,22.56,22.58,142000.0,20.8193,20.847,20.8193,20.8378,142000.0
2010-02-10 12:40:00,22.58,22.6,22.57,22.58,123000.0,20.8378,20.8563,20.8286,20.8378,123000.0
2010-02-10 12:45:00,22.56,22.58,22.56,22.58,61000.0,20.8193,20.8378,20.8193,20.8378,61000.0
2010-02-10 12:50:00,22.58,22.58,22.55,22.57,102000.0,20.8378,20.8378,20.8101,20.8286,102000.0
2010-02-10 12:55:00,22.57,22.57,22.55,22.57,99000.0,20.8286,20.8286,20.8101,20.8286,99000.0
2010-02-10 13:00:00,22.57,22.58,22.51,22.51,155000.0,20.8286,20.8378,20.7732,20.7732,155000.0
2010-02-10 13:05:00,22.51,22.56,22.51,22.53,157000.0,20.7732,20.8193,20.7732,20.7917,157000.0
2010-02-10 13:10:00,22.53,22.6,22.52,22.58,325000.0,20.7917,20.8563,20.7824,20.8378,325000.0
2010-02-10 13:15:00,22.58,22.66,22.58,22.63,508000.0,20.8378,20.9116,20.8378,20.8839,508000.0
2010-02-10 13:20:00,22.63,22.68,22.63,22.67,331000.0,20.8839,20.9301,20.8839,20.9209,331000.0
2010-02-10 13:25:00,22.67,22.79,22.67,22.78,785000.0,20.9209,21.0316,20.9209,21.0224,785000.0
2010-02-10 13:30:00,22.76,22.78,22.71,22.75,504000.0,21.0039,21.0224,20.9578,20.9947,504000.0
2010-02-10 13:35:00,22.75,22.77,22.73,22.75,163000.0,20.9947,21.0131,20.9762,20.9947,163000.0
2010-02-10 13:40:00,22.75,22.75,22.72,22.75,230000.0,20.9947,20.9947,20.967,20.9947,230000.0
2010-02-10 13:45:00,22.73,22.75,22.7,22.71,271000.0,20.9762,20.9947,20.9485,20.9578,271000.0
2010-02-10 13:50:00,22.71,22.72,22.69,22.71,179000.0,20.9578,20.967,20.9393,20.9578,179000.0
2010-02-10 13:55:00,22.71,22.71,22.68,22.7,137000.0,20.9578,20.9578,20.9301,20.9485,137000.0
2010-02-10 14:00:00,22.7,22.73,22.69,22.72,185000.0,20.9485,20.9762,20.9393,20.967,185000.0
2010-02-10 14:05:00,22.72,22.76,22.72,22.75,150000.0,20.967,21.0039,20.967,20.9947,150000.0
2010-02-10 14:10:00,22.74,22.74,22.71,22.72,157000.0,20.9854,20.9854,20.9578,20.967,157000.0
2010-02-10 14:15:00,22.72,22.74,22.71,22.73,94000.0,20.967,20.9854,20.9578,20.9762,94000.0
2010-02-10 14:20:00,22.73,22.75,22.72,22.75,174000.0,20.9762,20.9947,20.967,20.9947,174000.0
2010-02-10 14:25:00,22.73,22.74,22.7,22.71,71000.0,20.9762,20.9854,20.9485,20.9578,71000.0
2010-02-10 14:30:00,22.71,22.74,22.71,22.72,144000.0,20.9578,20.9854,20.9578,20.967,144000.0
2010-02-10 14:35:00,22.71,22.72,22.68,22.69,236000.0,20.9578,20.967,20.9301,20.9393,236000.0
2010-02-10 14:40:00,22.69,22.69,22.65,22.65,76000.0,20.9393,20.9393,20.9024,20.9024,76000.0
2010-02-10 14:45:00,22.66,22.7,22.64,22.66,117000.0,20.9116,20.9485,20.8932,20.9116,117000.0
2010-02-10 14:50:00,22.66,22.72,22.63,22.69,187000.0,20.9116,20.967,20.8839,20.9393,187000.0
2010-02-10 14:55:00,22.69,22.7,22.67,22.68,100000.0,20.9393,20.9485,20.9209,20.9301,100000.0
2010-02-10 15:00:00,22.67,22.68,22.65,22.68,128000.0,20.9209,20.9301,20.9024,20.9301,128000.0
2010-02-10 15:05:00,22.69,22.71,22.66,22.71,199000.0,20.9393,20.9578,20.9116,20.9578,199000.0
2010-02-10 15:10:00,22.71,22.72,22.68,22.68,127000.0,20.9578,20.967,20.9301,20.9301,127000.0
2010-02-10 15:15:00,22.69,22.7,22.65,22.67,81000.0,20.9393,20.9485,20.9024,20.9209,81000.0
2010-02-10 15:20:00,22.67,22.68,22.64,22.67,183000.0,20.9209,20.9301,20.8932,20.9209,183000.0
2010-02-10 15:25:00,22.67,22.71,22.66,22.7,154000.0,20.9209,20.9578,20.9116,20.9485,154000.0
2010-02-10 15:30:00,22.7,22.7,22.61,22.61,362000.0,20.9485,20.9485,20.8655,20.8655,362000.0
2010-02-10 15:35:00,22.61,22.68,22.6,22.64,908000.0,20.8655,20.9301,20.8563,20.8932,908000.0
2010-02-10 15:40:00,22.64,22.7,22.61,22.7,795000.0,20.8932,20.9485,20.8655,20.9485,795000.0
2010-02-10 15:45:00,22.7,22.7,22.66,22.66,277000.0,20.9485,20.9485,20.9116,20.9116,277000.0
2010-02-10 15:50:00,22.67,22.68,22.64,22.64,394000.0,20.9209,20.9301,20.8932,20.8932,394000.0
2010-02-10 15:55:00,22.64,22.69,22.62,22.66,799000.0,20.8932,20.9393,20.8747,20.9116,799000.0
2010-02-11 09:30:00,22.69,22.69,22.55,22.63,135000.0,20.9393,20.9393,20.8101,20.8839,135000.0
2010-02-11 09:35:00,22.62,22.71,22.6,22.68,111000.0,20.8747,20.9578,20.8563,20.9301,111000.0
2010-02-11 09:40:00,22.67,22.7,22.63,22.63,203000.0,20.9209,20.9485,20.8839,20.8839,203000.0
2010-02-11 09:45:00,22.63,22.66,22.58,22.65,139000.0,20.8839,20.9116,20.8378,20.9024,139000.0
2010-02-11 09:50:00,22.63,22.65,22.58,22.58,76000.0,20.8839,20.9024,20.8378,20.8378,76000.0
2010-02-11 09:55:00,22.59,22.61,22.57,22.57,251000.0,20.847,20.8655,20.8286,20.8286,251000.0
2010-02-11 10:00:00,22.57,22.57,22.48,22.52,243000.0,20.8286,20.8286,20.7455,20.7824,243000.0
2010-02-11 10:05:00,22.52,22.58,22.51,22.58,191000.0,20.7824,20.8378,20.7732,20.8378,191000.0
2010-02-11 10:10:00,22.58,22.72,22.58,22.61,242000.0,20.8378,20.967,20.8378,20.8655,242000.0
2010-02-11 10:15:00,22.6,22.69,22.6,22.67,130000.0,20.8563,20.9393,20.8563,20.9209,130000.0
2010-02-11 10:20:00,22.69,22.74,22.66,22.67,161000.0,20.9393,20.9854,20.9116,20.9209,161000.0
2010-02-11 10:25:00,22.67,22.7,22.67,22.67,143000.0,20.9209,20.9485,20.9209,20.9209,143000.0
2010-02-11 10:30:00,22.67,22.72,22.62,22.7,173000.0,20.9209,20.967,20.8747,20.9485,173000.0
2010-02-11 10:35:00,22.7,22.75,22.69,22.72,107000.0,20.9485,20.9947,20.9393,20.967,107000.0
2010-02-11 10:40:00,22.73,22.73,22.68,22.68,126000.0,20.9762,20.9762,20.9301,20.9301,126000.0
2010-02-11 10:45:00,22.68,22.73,22.68,22.68,79000.0,20.9301,20.9762,20.9301,20.9301,79000.0
2010-02-11 10:50:00,22.68,22.71,22.67,22.67,92000.0,20.9301,20.9578,20.9209,20.9209,92000.0
2010-02-11 10:55:00,22.66,22.72,22.66,22.71,116000.0,20.9116,20.967,20.9116,20.9578,116000.0
2010-02-11 11:00:00,22.71,22.84,22.71,22.79,317000.0,20.9578,21.0777,20.9578,21.0316,317000.0
2010-02-11 11:05:00,22.8,22.83,22.74,22.8,259000.0,21.0408,21.0685,20.9854,21.0408,259000.0
2010-02-11 11:10:00,22.81,22.86,22.78,22.78,80000.0,21.05,21.0962,21.0224,21.0224,80000.0
2010-02-11 11:15:00,22.78,22.78,22.72,22.73,162000.0,21.0224,21.0224,20.967,20.9762,162000.0
2010-02-11 11:20:00,22.74,22.79,22.74,22.77,151000.0,20.9854,21.0316,20.9854,21.0131,151000.0
2010-02-11 11:25:00,22.78,22.82,22.78,22.81,52000.0,21.0224,21.0593,21.0224,21.05,52000.0
2010-02-11 11:30:00,22.82,22.82,22.76,22.76,49000.0,21.0593,21.0593,21.0039,21.0039,49000.0
2010-02-11 11:35:00,22.77,22.78,22.71,22.75,252000.0,21.0131,21.0224,20.9578,20.9947,252000.0
2010-02-11 11:40:00,22.75,22.78,22.73,22.74,145000.0,20.9947,21.0224,20.9762,20.9854,145000.0
2010-02-11 11:45:00,22.76,22.83,22.74,22.82,251000.0,21.0039,21.0685,20.9854,21.0593,251000.0
2010-02-11 11:50:00,22.82,22.85,22.77,22.79,124000.0,21.0593,21.087,21.0131,21.0316,124000.0
2010-02-11 11:55:00,22.79,22.8,22.75,22.75,159000.0,21.0316,21.0408,20.9947,20.9947,159000.0
2010-02-11 12:00:00,22.75,22.81,22.73,22.81,201000.0,20.9947,21.05,20.9762,21.05,201000.0
2010-02-11 12:05:00,22.81,22.86,22.81,22.86,210000.0,21.05,21.0962,21.05,21.0962,210000.0
2010-02-11 12:10:00,22.85,22.88,22.82,22.82,82000.0,21.087,21.1146,21.0593,21.0593,82000.0
2010-02-11 12:15:00,22.82,22.85,22.82,22.82,65000.0,21.0593,21.087,21.0593,21.0593,65000.0
2010-02-11 12:20:00,22.84,22.85,22.83,22.83,147000.0,21.0777,21.087,21.0685,21.0685,147000.0
2010-02-11 12:25:00,22.82,22.84,22.8,22.83,88000.0,21.0593,21.0777,21.0408,21.0685,88000.0
2010-02-11 12:30:00,22.83,22.85,22.81,22.83,117000.0,21.0685,21.087,21.05,21.0685,117000.0
2010-02-11 12:35:00,22.82,22.83,22.81,22.81,34000.0,21.0593,21.0685,21.05,21.05,34000.0
2010-02-11 12:40:00,22.81,22.87,22.81,22.87,183000.0,21.05,21.1054,21.05,21.1054,183000.0
2010-02-11 12:45:00,22.87,22.87,22.83,22.84,65000.0,21.1054,21.1054,21.0685,21.0777,65000.0
2010-02-11 12:50:00,22.84,22.84,22.77,22.79,96000.0,21.0777,21.0777,21.0131,21.0316,96000.0
2010-02-11 12:55:00,22.77,22.82,22.77,22.79,93000.0,21.0131,21.0593,21.0131,21.0316,93000.0
2010-02-11 13:00:00,22.79,22.8,22.73,22.74,106000.0,21.0316,21.0408,20.9762,20.9854,106000.0
2010-02-11 13:05:00,22.73,22.74,22.72,22.72,31000.0,20.9762,20.9854,20.967,20.967,31000.0
2010-02-11 13:10:00,22.73,22.74,22.72,22.72,27000.0,20.9762,20.9854,20.967,20.967,27000.0
2010-02-11 13:15:00,22.72,22.74,22.7,22.72,120000.0,20.967,20.9854,20.9485,20.967,120000.0
2010-02-11 13:20:00,22.71,22.74,22.69,22.72,241000.0,20.9578,20.9854,20.9393,20.967,241000.0
2010-02-11 13:25:00,22.71,22.75,22.71,22.75,94000.0,20.9578,20.9947,20.9578,20.9947,94000.0
2010-02-11 13:30:00,22.75,22.81,22.73,22.8,218000.0,20.9947,21.05,20.9762,21.0408,218000.0
2010-02-11 13:35:00,22.8,22.82,22.78,22.79,182000.0,21.0408,21.0593,21.0224,21.0316,182000.0
2010-02-11 13:40:00,22.78,22.79,22.76,22.76,68000.0,21.0224,21.0316,21.0039,21.0039,68000.0
2010-02-11 13:45:00,22.76,22.76,22.72,22.74,67000.0,21.0039,21.0039,20.967,20.9854,67000.0
2010-02-11 13:50:00,22.73,22.76,22.72,22.76,33000.0,20.9762,21.0039,20.967,21.0039,33000.0
2010-02-11 13:55:00,22.75,22.81,22.75,22.8,104000.0,20.9947,21.05,20.9947,21.0408,104000.0
2010-02-11 14:00:00,22.81,22.85,22.79,22.84,136000.0,21.05,21.087,21.0316,21.0777,136000.0
2010-02-11 14:05:00,22.83,22.84,22.81,22.82,75000.0,21.0685,21.0777,21.05,21.0593,75000.0
2010-02-11 14:10:00,22.82,22.83,22.78,22.78,73000.0,21.0593,21.0685,21.0224,21.0224,73000.0
2010-02-11 14:15:00,22.79,22.8,22.78,22.79,66000.0,21.0316,21.0408,21.0224,21.0316,66000.0
2010-02-11 14:20:00,22.8,22.82,22.78,22.8,51000.0,21.0408,21.0593,21.0224,21.0408,51000.0
2010-02-11 14:25:00,22.79,22.84,22.77,22.82,232000.0,21.0316,21.0777,21.0131,21.0593,232000.0
2010-02-11 14:30:00,22.83,22.83,22.78,22.78,89000.0,21.0685,21.0685,21.0224,21.0224,89000.0
2010-02-11 14:35:00,22.79,22.81,22.77,22.8,105000.0,21.0316,21.05,21.0131,21.0408,105000.0
2010-02-11 14:40:00,22.8,22.81,22.79,22.81,78000.0,21.0408,21.05,21.0316,21.05,78000.0
2010-02-11 14:45:00,22.82,22.82,22.79,22.81,43000.0,21.0593,21.0593,21.0316,21.05,43000.0
2010-02-11 14:50:00,22.8,22.82,22.73,22.75,320000.0,21.0408,21.0593,20.9762,20.9947,320000.0
2010-02-11 14:55:00,22.73,22.78,22.72,22.77,113000.0,20.9762,21.0224,20.967,21.0131,113000.0
2010-02-11 15:00:00,22.77,22.78,22.74,22.75,128000.0,21.0131,21.0224,20.9854,20.9947,128000.0
2010-02-11 15:05:00,22.76,22.8,22.75,22.79,101000.0,21.0039,21.0408,20.9947,21.0316,101000.0
2010-02-11 15:10:00,22.79,22.85,22.78,22.84,278000.0,21.0316,21.087,21.0224,21.0777,278000.0
2010-02-11 15:15:00,22.85,22.87,22.84,22.86,265000.0,21.087,21.1054,21.0777,21.0962,265000.0
2010-02-11 15:20:00,22.87,22.87,22.81,22.81,90000.0,21.1054,21.1054,21.05,21.05,90000.0
2010-02-11 15:25:00,22.82,22.82,22.79,22.81,110000.0,21.0593,21.0593,21.0316,21.05,110000.0
2010-02-11 15:30:00,22.81,22.85,22.79,22.85,357000.0,21.05,21.087,21.0316,21.087,357000.0
2010-02-11 15:35:00,22.84,22.87,22.83,22.84,243000.0,21.0777,21.1054,21.0685,21.0777,243000.0
2010-02-11 15:40:00,22.84,22.87,22.84,22.84,236000.0,21.0777,21.1054,21.0777,21.0777,236000.0
2010-02-11 15:45:00,22.84,22.86,22.82,22.84,187000.0,21.0777,21.0962,21.0593,21.0777,187000.0
2010-02-11 15:50:00,22.84,22.89,22.83,22.88,319000.0,21.0777,21.1239,21.0685,21.1146,319000.0
2010-02-11 15:55:00,22.88,22.93,22.86,22.89,513000.0,21.1146,21.1608,21.0962,21.1239,513000.0
2010-02-12 09:30:00,22.78,22.78,22.64,22.66,236000.0,21.0224,21.0224,20.8932,20.9116,236000.0
2010-02-12 09:35:00,22.66,22.68,22.47,22.56,527000.0,20.9116,20.9301,20.7363,20.8193,527000.0
2010-02-12 09:40:00,22.55,22.63,22.54,22.58,191000.0,20.8101,20.8839,20.8009,20.8378,191000.0
2010-02-12 09:45:00,22.56,22.56,22.48,22.5,227000.0,20.8193,20.8193,20.7455,20.764,227000.0
2010-02-12 09:50:00,22.5,22.52,22.47,22.49,993000.0,20.764,20.7824,20.7363,20.7547,993000.0
2010-02-12 09:55:00,22.49,22.58,22.48,22.57,278000.0,20.7547,20.8378,20.7455,20.8286,278000.0
2010-02-12 10:00:00,22.56,22.56,22.48,22.51,238000.0,20.8193,20.8193,20.7455,20.7732,238000.0
2010-02-12 10:05:00,22.54,22.61,22.52,22.61,111000.0,20.8009,20.8655,20.7824,20.8655,111000.0
2010-02-12 10:10:00,22.62,22.67,22.56,22.6,220000.0,20.8747,20.9209,20.8193,20.8563,220000.0
2010-02-12 10:15:00,22.6,22.68,22.59,22.66,174000.0,20.8563,20.9301,20.847,20.9116,174000.0
2010-02-12 10:20:00,22.63,22.66,22.59,22.61,93000.0,20.8839,20.9116,20.847,20.8655,93000.0
2010-02-12 10:25:00,22.63,22.67,22.61,22.67,77000.0,20.8839,20.9209,20.8655,20.9209,77000.0
2010-02-12 10:30:00,22.67,22.67,22.61,22.66,130000.0,20.9209,20.9209,20.8655,20.9116,130000.0
2010-02-12 10:35:00,22.66,22.67,22.56,22.56,167000.0,20.9116,20.9209,20.8193,20.8193,167000.0
2010-02-12 10:40:00,22.56,22.63,22.55,22.61,125000.0,20.8193,20.8839,20.8101,20.8655,125000.0
2010-02-12 10:45:00,22.6,22.62,22.57,22.6,172000.0,20.8563,20.8747,20.8286,20.8563,172000.0
2010-02-12 10:50:00,22.6,22.62,22.57,22.57,117000.0,20.8563,20.8747,20.8286,20.8286,117000.0
2010-02-12 10:55:00,22.58,22.62,22.57,22.6,291000.0,20.8378,20.8747,20.8286,20.8563,291000.0
2010-02-12 11:00:00,22.6,22.61,22.56,22.56,136000.0,20.8563,20.8655,20.8193,20.8193,136000.0
2010-02-12 11:05:00,22.56,22.59,22.54,22.56,170000.0,20.8193,20.847,20.8009,20.8193,170000.0
2010-02-12 11:10:00,22.55,22.57,22.52,22.56,73000.0,20.8101,20.8286,20.7824,20.8193,73000.0
2010-02-12 11:15:00,22.55,22.6,22.55,22.57,33000.0,20.8101,20.8563,20.8101,20.8286,33000.0
2010-02-12 11:20:00,22.57,22.65,22.57,22.58,109000.0,20.8286,20.9024,20.8286,20.8378,109000.0
2010-02-12 11:25:00,22.58,22.62,22.58,22.59,22000.0,20.8378,20.8747,20.8378,20.847,22000.0
2010-02-12 11:30:00,22.59,22.6,22.55,22.56,82000.0,20.847,20.8563,20.8101,20.8193,82000.0
2010-02-12 11:35:00,22.58,22.59,22.58,22.58,31000.0,20.8378,20.847,20.8378,20.8378,31000.0
2010-02-12 11:40:00,22.58,22.58,22.53,22.53,91000.0,20.8378,20.8378,20.7917,20.7917,91000.0
2010-02-12 11:45:00,22.52,22.56,22.52,22.55,53000.0,20.7824,20.8193,20.7824,20.8101,53000.0
2010-02-12 11:50:00,22.53,22.54,22.52,22.54,54000.0,20.7917,20.8009,20.7824,20.8009,54000.0
2010-02-12 11:55:00,22.54,22.55,22.53,22.54,57000.0,20.8009,20.8101,20.7917,20.8009,57000.0
2010-02-12 12:00:00,22.54,22.56,22.54,22.54,94000.0,20.8009,20.8193,20.8009,20.8009,94000.0
2010-02-12 12:05:00,22.55,22.57,22.53,22.57,146000.0,20.8101,20.8286,20.7917,20.8286,146000.0
2010-02-12 12:10:00,22.57,22.64,22.57,22.64,75000.0,20.8286,20.8932,20.8286,20.8932,75000.0
2010-02-12 12:15:00,22.65,22.73,22.64,22.71,208000.0,20.9024,20.9762,20.8932,20.9578,208000.0
2010-02-12 12:20:00,22.71,22.74,22.71,22.73,133000.0,20.9578,20.9854,20.9578,20.9762,133000.0
2010-02-12 12:25:00,22.73,22.77,22.72,22.76,45000.0,20.9762,21.0131,20.967,21.0039,45000.0
2010-02-12 12:30:00,22.76,22.76,22.71,22.71,53000.0,21.0039,21.0039,20.9578,20.9578,53000.0
2010-02-12 12:35:00,22.7,22.72,22.67,22.68,135000.0,20.9485,20.967,20.9209,20.9301,135000.0
2010-02-12 12:40:00,22.68,22.68,22.63,22.63,78000.0,20.9301,20.9301,20.8839,20.8839,78000.0
2010-02-12 12:45:00,22.63,22.65,22.59,22.6,245000.0,20.8839,20.9024,20.847,20.8563,245000.0
2010-02-12 12:50:00,22.61,22.62,22.59,22.61,43000.0,20.8655,20.8747,20.847,20.8655,43000.0
2010-02-12 12:55:00,22.61,22.62,22.53,22.54,136000.0,20.8655,20.8747,20.7917,20.8009,136000.0
2010-02-12 13:00:00,22.54,22.58,22.53,22.57,119000.0,20.8009,20.8378,20.7917,20.8286,119000.0
2010-02-12 13:05:00,22.56,22.58,22.54,22.57,75000.0,20.8193,20.8378,20.8009,20.8286,75000.0
2010-02-12 13:10:00,22.57,22.59,22.55,22.55,96000.0,20.8286,20.847,20.8101,20.8101,96000.0
2010-02-12 13:15:00,22.55,22.59,22.55,22.56,231000.0,20.8101,20.847,20.8101,20.8193,231000.0
2010-02-12 13:20:00,22.56,22.57,22.55,22.56,135000.0,20.8193,20.8286,20.8101,20.8193,135000.0
2010-02-12 13:25:00,22.56,22.57,22.55,22.56,52000.0,20.8193,20.8286,20.8101,20.8193,52000.0
2010-02-12 13:30:00,22.55,22.58,22.54,22.57,186000.0,20.8101,20.8378,20.8009,20.8286,186000.0
2010-02-12 13:35:00,22.58,22.58,22.55,22.55,60000.0,20.8378,20.8378,20.8101,20.8101,60000.0
2010-02-12 13:40:00,22.55,22.59,22.54,22.58,148000.0,20.8101,20.847,20.8009,20.8378,148000.0
2010-02-12 13:45:00,22.57,22.6,22.57,22.59,88000.0,20.8286,20.8563,20.8286,20.847,88000.0
2010-02-12 13:50:00,22.59,22.59,22.57,22.58,54000.0,20.847,20.847,20.8286,20.8378,54000.0
2010-02-12 13:55:00,22.58,22.58,22.56,22.56,45000.0,20.8378,20.8378,20.8193,20.8193,45000.0
2010-02-12 14:00:00,22.56,22.6,22.56,22.59,76000.0,20.8193,20.8563,20.8193,20.847,76000.0
2010-02-12 14:05:00,22.59,22.67,22.59,22.67,170000.0,20.847,20.9209,20.847,20.9209,170000.0
2010-02-12 14:10:00,22.67,22.68,22.64,22.65,102000.0,20.9209,20.9301,20.8932,20.9024,102000.0
2010-02-12 14:15:00,22.65,22.65,22.6,22.61,104000.0,20.9024,20.9024,20.8563,20.8655,104000.0
2010-02-12 14:20:00,22.62,22.65,22.6,22.63,132000.0,20.8747,20.9024,20.8563,20.8839,132000.0
2010-02-12 14:25:00,22.63,22.71,22.62,22.69,271000.0,20.8839,20.9578,20.8747,20.9393,271000.0
2010-02-12 14:30:00,22.69,22.7,22.67,22.67,131000.0,20.9393,20.9485,20.9209,20.9209,131000.0
2010-02-12 14:35:00,22.68,22.7,22.63,22.64,122000.0,20.9301,20.9485,20.8839,20.8932,122000.0
2010-02-12 14:40:00,22.64,22.64,22.6,22.63,178000.0,20.8932,20.8932,20.8563,20.8839,178000.0
2010-02-12 14:45:00,22.63,22.68,22.62,22.68,203000.0,20.8839,20.9301,20.8747,20.9301,203000.0
2010-02-12 14:50:00,22.68,22.7,22.67,22.67,150000.0,20.9301,20.9485,20.9209,20.9209,150000.0
2010-02-12 14:55:00,22.68,22.68,22.58,22.58,180000.0,20.9301,20.9301,20.8378,20.8378,180000.0
2010-02-12 15:00:00,22.58,22.59,22.54,22.55,263000.0,20.8378,20.847,20.8009,20.8101,263000.0
2010-02-12 15:05:00,22.55,22.59,22.54,22.59,332000.0,20.8101,20.847,20.8009,20.847,332000.0
2010-02-12 15:10:00,22.59,22.59,22.55,22.59,316000.0,20.847,20.847,20.8101,20.847,316000.0
2010-02-12 15:15:00,22.58,22.59,22.56,22.56,70000.0,20.8378,20.847,20.8193,20.8193,70000.0
2010-02-12 15:20:00,22.57,22.58,22.56,22.58,81000.0,20.8286,20.8378,20.8193,20.8378,81000.0
2010-02-12 15:25:00,22.58,22.6,22.57,22.58,140000.0,20.8378,20.8563,20.8286,20.8378,140000.0
2010-02-12 15:30:00,22.58,22.59,22.55,22.57,266000.0,20.8378,20.847,20.8101,20.8286,266000.0
2010-02-12 15:35:00,22.56,22.57,22.55,22.56,178000.0,20.8193,20.8286,20.8101,20.8193,178000.0
2010-02-12 15:40:00,22.55,22.65,22.55,22.6,541000.0,20.8101,20.9024,20.8101,20.8563,541000.0
2010-02-12 15:45:00,22.6,22.6,22.58,22.59,364000.0,20.8563,20.8563,20.8378,20.847,364000.0
2010-02-12 15:50:00,22.59,22.62,22.58,22.6,368000.0,20.847,20.8747,20.8378,20.8563,368000.0
2010-02-12 15:55:00,22.61,22.63,22.59,22.61,559000.0,20.8655,20.8839,20.847,20.8655,559000.0
2010-02-16 09:30:00,22.66,22.71,22.62,22.71,356000.0,20.9116,20.9578,20.8747,20.9578,356000.0
2010-02-16 09:35:00,22.72,22.75,22.67,22.74,519000.0,20.967,20.9947,20.9209,20.9854,519000.0
2010-02-16 09:40:00,22.74,22.82,22.65,22.65,350000.0,20.9854,21.0593,20.9024,20.9024,350000.0
2010-02-16 09:45:00,22.65,22.7,22.61,22.67,371000.0,20.9024,20.9485,20.8655,20.9209,371000.0
2010-02-16 09:50:00,22.67,22.69,22.61,22.64,342000.0,20.9209,20.9393,20.8655,20.8932,342000.0
2010-02-16 09:55:00,22.65,22.66,22.54,22.58,293000.0,20.9024,20.9116,20.8009,20.8378,293000.0
2010-02-16 10:00:00,22.58,22.63,22.54,22.57,248000.0,20.8378,20.8839,20.8009,20.8286,248000.0
2010-02-16 10:05:00,22.56,22.57,22.51,22.51,137000.0,20.8193,20.8286,20.7732,20.7732,137000.0
2010-02-16 10:10:00,22.5,22.52,22.47,22.49,117000.0,20.764,20.7824,20.7363,20.7547,117000.0
2010-02-16 10:15:00,22.47,22.55,22.47,22.54,226000.0,20.7363,20.8101,20.7363,20.8009,226000.0
2010-02-16 10:20:00,22.55,22.61,22.52,22.61,143000.0,20.8101,20.8655,20.7824,20.8655,143000.0
2010-02-16 10:25:00,22.6,22.65,22.59,22.65,123000.0,20.8563,20.9024,20.847,20.9024,123000.0
2010-02-16 10:30:00,22.64,22.65,22.6,22.62,181000.0,20.8932,20.9024,20.8563,20.8747,181000.0
2010-02-16 10:35:00,22.63,22.67,22.62,22.66,130000.0,20.8839,20.9209,20.8747,20.9116,130000.0
2010-02-16 10:40:00,22.66,22.67,22.63,22.66,98000.0,20.9116,20.9209,20.8839,20.9116,98000.0
2010-02-16 10:45:00,22.64,22.67,22.61,22.63,145000.0,20.8932,20.9209,20.8655,20.8839,145000.0
2010-02-16 10:50:00,22.62,22.63,22.57,22.6,129000.0,20.8747,20.8839,20.8286,20.8563,129000.0
2010-02-16 10:55:00,22.6,22.6,22.56,22.57,52000.0,20.8563,20.8563,20.8193,20.8286,52000.0
2010-02-16 11:00:00,22.57,22.6,22.56,22.6,83000.0,20.8286,20.8563,20.8193,20.8563,83000.0
2010-02-16 11:05:00,22.59,22.6,22.55,22.57,49000.0,20.847,20.8563,20.8101,20.8286,49000.0
2010-02-16 11:10:00,22.56,22.6,22.56,22.58,73000.0,20.8193,20.8563,20.8193,20.8378,73000.0
2010-02-16 11:15:00,22.58,22.58,22.55,22.56,74000.0,20.8378,20.8378,20.8101,20.8193,74000.0
2010-02-16 11:20:00,22.56,22.57,22.52,22.56,214000.0,20.8193,20.8286,20.7824,20.8193,214000.0
2010-02-16 11:25:00,22.56,22.62,22.55,22.62,220000.0,20.8193,20.8747,20.8101,20.8747,220000.0
2010-02-16 11:30:00,22.62,22.64,22.56,22.56,96000.0,20.8747,20.8932,20.8193,20.8193,96000.0
2010-02-16 11:35:00,22.58,22.6,22.55,22.6,45000.0,20.8378,20.8563,20.8101,20.8563,45000.0
2010-02-16 11:40:00,22.6,22.64,22.6,22.64,49000.0,20.8563,20.8932,20.8563,20.8932,49000.0
2010-02-16 11:45:00,22.64,22.64,22.57,22.57,54000.0,20.8932,20.8932,20.8286,20.8286,54000.0
2010-02-16 11:50:00,22.57,22.61,22.56,22.61,43000.0,20.8286,20.8655,20.8193,20.8655,43000.0
2010-02-16 11:55:00,22.6,22.6,22.56,22.58,65000.0,20.8563,20.8563,20.8193,20.8378,65000.0
2010-02-16 12:00:00,22.58,22.59,22.56,22.56,118000.0,20.8378,20.847,20.8193,20.8193,118000.0
2010-02-16 12:05:00,22.56,22.56,22.51,22.53,209000.0,20.8193,20.8193,20.7732,20.7917,209000.0
2010-02-16 12:10:00,22.53,22.53,22.5,22.52,180000.0,20.7917,20.7917,20.764,20.7824,180000.0
2010-02-16 12:15:00,22.52,22.53,22.5,22.53,158000.0,20.7824,20.7917,20.764,20.7917,158000.0
2010-02-16 12:20:00,22.53,22.53,22.5,22.51,134000.0,20.7917,20.7917,20.764,20.7732,134000.0
2010-02-16 12:25:00,22.5,22.52,22.5,22.51,42000.0,20.764,20.7824,20.764,20.7732,42000.0
2010-02-16 12:30:00,22.5,22.51,22.49,22.5,184000.0,20.764,20.7732,20.7547,20.764,184000.0
2010-02-16 12:35:00,22.5,22.52,22.49,22.51,157000.0,20.764,20.7824,20.7547,20.7732,157000.0
2010-02-16 12:40:00,22.51,22.55,22.5,22.55,115000.0,20.7732,20.8101,20.764,20.8101,115000.0
2010-02-16 12:45:00,22.55,22.59,22.54,22.58,190000.0,20.8101,20.847,20.8009,20.8378,190000.0
2010-02-16 12:50:00,22.59,22.63,22.58,22.61,169000.0,20.847,20.8839,20.8378,20.8655,169000.0
2010-02-16 12:55:00,22.6,22.6,22.56,22.56,60000.0,20.8563,20.8563,20.8193,20.8193,60000.0
2010-02-16 13:00:00,22.56,22.57,22.53,22.57,86000.0,20.8193,20.8286,20.7917,20.8286,86000.0
2010-02-16 13:05:00,22.58,22.58,22.52,22.53,198000.0,20.8378,20.8378,20.7824,20.7917,198000.0
2010-02-16 13:10:00,22.52,22.58,22.52,22.56,138000.0,20.7824,20.8378,20.7824,20.8193,138000.0
2010-02-16 13:15:00,22.56,22.58,22.54,22.58,127000.0,20.8193,20.8378,20.8009,20.8378,127000.0
2010-02-16 13:20:00,22.57,22.58,22.55,22.57,147000.0,20.8286,20.8378,20.8101,20.8286,147000.0
2010-02-16 13:25:00,22.57,22.57,22.53,22.57,165000.0,20.8286,20.8286,20.7917,20.8286,165000.0
2010-02-16 13:30:00,22.57,22.59,22.51,22.52,455000.0,20.8286,20.847,20.7732,20.7824,455000.0
2010-02-16 13:35:00,22.53,22.53,22.47,22.47,120000.0,20.7917,20.7917,20.7363,20.7363,120000.0
2010-02-16 13:40:00,22.48,22.49,22.45,22.48,264000.0,20.7455,20.7547,20.7178,20.7455,264000.0
2010-02-16 13:45:00,22.48,22.49,22.47,22.47,283000.0,20.7455,20.7547,20.7363,20.7363,283000.0
2010-02-16 13:50:00,22.47,22.51,22.46,22.46,252000.0,20.7363,20.7732,20.7271,20.7271,252000.0
2010-02-16 13:55:00,22.47,22.48,22.45,22.47,134000.0,20.7363,20.7455,20.7178,20.7363,134000.0
2010-02-16 14:00:00,22.48,22.51,22.47,22.51,155000.0,20.7455,20.7732,20.7363,20.7732,155000.0
2010-02-16 14:05:00,22.51,22.52,22.49,22.49,93000.0,20.7732,20.7824,20.7547,20.7547,93000.0
2010-02-16 14:10:00,22.5,22.51,22.49,22.51,65000.0,20.764,20.7732,20.7547,20.7732,65000.0
2010-02-16 14:15:00,22.51,22.52,22.49,22.5,429000.0,20.7732,20.7824,20.7547,20.764,429000.0
2010-02-16 14:20:00,22.5,22.52,22.5,22.52,228000.0,20.764,20.7824,20.764,20.7824,228000.0
2010-02-16 14:25:00,22.52,22.54,22.5,22.53,423000.0,20.7824,20.8009,20.764,20.7917,423000.0
2010-02-16 14:30:00,22.53,22.54,22.49,22.51,267000.0,20.7917,20.8009,20.7547,20.7732,267000.0
2010-02-16 14:35:00,22.5,22.51,22.49,22.49,187000.0,20.764,20.7732,20.7547,20.7547,187000.0
2010-02-16 14:40:00,22.49,22.52,22.48,22.5,149000.0,20.7547,20.7824,20.7455,20.764,149000.0
2010-02-16 14:45:00,22.51,22.52,22.5,22.5,78000.0,20.7732,20.7824,20.764,20.764,78000.0
2010-02-16 14:50:00,22.5,22.52,22.5,22.5,132000.0,20.764,20.7824,20.764,20.764,132000.0
2010-02-16 14:55:00,22.5,22.52,22.49,22.5,148000.0,20.764,20.7824,20.7547,20.764,148000.0
2010-02-16 15:00:00,22.5,22.51,22.49,22.5,95000.0,20.764,20.7732,20.7547,20.764,95000.0
2010-02-16 15:05:00,22.5,22.53,22.5,22.53,138000.0,20.764,20.7917,20.764,20.7917,138000.0
2010-02-16 15:10:00,22.53,22.54,22.52,22.52,103000.0,20.7917,20.8009,20.7824,20.7824,103000.0
2010-02-16 15:15:00,22.52,22.56,22.51,22.56,320000.0,20.7824,20.8193,20.7732,20.8193,320000.0
2010-02-16 15:20:00,22.54,22.55,22.51,22.51,125000.0,20.8009,20.8101,20.7732,20.7732,125000.0
2010-02-16 15:25:00,22.52,22.58,22.52,22.57,330000.0,20.7824,20.8378,20.7824,20.8286,330000.0
2010-02-16 15:30:00,22.58,22.62,22.56,22.61,542000.0,20.8378,20.8747,20.8193,20.8655,542000.0
2010-02-16 15:35:00,22.61,22.63,22.56,22.57,565000.0,20.8655,20.8839,20.8193,20.8286,565000.0
2010-02-16 15:40:00,22.57,22.61,22.54,22.55,812000.0,20.8286,20.8655,20.8009,20.8101,812000.0
2010-02-16 15:45:00,22.54,22.55,22.49,22.52,783000.0,20.8009,20.8101,20.7547,20.7824,783000.0
2010-02-16 15:50:00,22.52,22.54,22.49,22.5,735000.0,20.7824,20.8009,20.7547,20.764,735000.0
2010-02-16 15:55:00,22.51,22.53,22.48,22.52,846000.0,20.7732,20.7917,20.7455,20.7824,846000.0
2010-02-17 09:30:00,22.56,22.61,22.53,22.54,399000.0,20.8193,20.8655,20.7917,20.8009,399000.0
2010-02-17 09:35:00,22.57,22.57,22.45,22.48,500000.0,20.8286,20.8286,20.7178,20.7455,500000.0
2010-02-17 09:40:00,22.48,22.51,22.47,22.5,350000.0,20.7455,20.7732,20.7363,20.764,350000.0
2010-02-17 09:45:00,22.5,22.53,22.46,22.53,260000.0,20.764,20.7917,20.7271,20.7917,260000.0
2010-02-17 09:50:00,22.52,22.54,22.48,22.5,247000.0,20.7824,20.8009,20.7455,20.764,247000.0
2010-02-17 09:55:00,22.5,22.55,22.5,22.54,262000.0,20.764,20.8101,20.764,20.8009,262000.0
2010-02-17 10:00:00,22.55,22.57,22.46,22.47,302000.0,20.8101,20.8286,20.7271,20.7363,302000.0
2010-02-17 10:05:00,22.46,22.5,22.46,22.5,171000.0,20.7271,20.764,20.7271,20.764,171000.0
2010-02-17 10:10:00,22.51,22.53,22.48,22.5,191000.0,20.7732,20.7917,20.7455,20.764,191000.0
2010-02-17 10:15:00,22.48,22.49,22.47,22.47,104000.0,20.7455,20.7547,20.7363,20.7363,104000.0
2010-02-17 10:20:00,22.48,22.48,22.34,22.36,319000.0,20.7455,20.7455,20.6163,20.6348,319000.0
2010-02-17 10:25:00,22.38,22.42,22.37,22.41,186000.0,20.6532,20.6901,20.644,20.6809,186000.0
2010-02-17 10:30:00,22.41,22.47,22.41,22.46,163000.0,20.6809,20.7363,20.6809,20.7271,163000.0
2010-02-17 10:35:00,22.46,22.48,22.43,22.44,173000.0,20.7271,20.7455,20.6994,20.7086,173000.0
2010-02-17 10:40:00,22.46,22.51,22.45,22.5,111000.0,20.7271,20.7732,20.7178,20.764,111000.0
2010-02-17 10:45:00,22.5,22.52,22.48,22.52,191000.0,20.764,20.7824,20.7455,20.7824,191000.0
2010-02-17 10:50:00,22.52,22.54,22.5,22.54,173000.0,20.7824,20.8009,20.764,20.8009,173000.0
2010-02-17 10:55:00,22.53,22.54,22.5,22.52,162000.0,20.7917,20.8009,20.764,20.7824,162000.0
2010-02-17 11:00:00,22.53,22.53,22.5,22.51,182000.0,20.7917,20.7917,20.764,20.7732,182000.0
2010-02-17 11:05:00,22.51,22.56,22.49,22.5,129000.0,20.7732,20.8193,20.7547,20.764,129000.0
2010-02-17 11:10:00,22.49,22.53,22.49,22.52,91000.0,20.7547,20.7917,20.7547,20.7824,91000.0
2010-02-17 11:15:00,22.52,22.53,22.5,22.5,74000.0,20.7824,20.7917,20.764,20.764,74000.0
2010-02-17 11:20:00,22.51,22.53,22.49,22.53,98000.0,20.7732,20.7917,20.7547,20.7917,98000.0
2010-02-17 11:25:00,22.53,22.53,22.5,22.51,158000.0,20.7917,20.7917,20.764,20.7732,158000.0
2010-02-17 11:30:00,22.51,22.53,22.51,22.52,175000.0,20.7732,20.7917,20.7732,20.7824,175000.0
2010-02-17 11:35:00,22.52,22.52,22.51,22.51,58000.0,20.7824,20.7824,20.7732,20.7732,58000.0
2010-02-17 11:40:00,22.51,22.52,22.5,22.51,81000.0,20.7732,20.7824,20.764,20.7732,81000.0
2010-02-17 11:45:00,22.51,22.53,22.49,22.5,223000.0,20.7732,20.7917,20.7547,20.764,223000.0
2010-02-17 11:50:00,22.5,22.5,22.45,22.47,180000.0,20.764,20.764,20.7178,20.7363,180000.0
2010-02-17 11:55:00,22.46,22.48,22.44,22.45,124000.0,20.7271,20.7455,20.7086,20.7178,124000.0
2010-02-17 12:00:00,22.46,22.49,22.45,22.47,92000.0,20.7271,20.7547,20.7178,20.7363,92000.0
2010-02-17 12:05:00,22.47,22.47,22.43,22.46,67000.0,20.7363,20.7363,20.6994,20.7271,67000.0
2010-02-17 12:10:00,22.47,22.47,22.45,22.45,127000.0,20.7363,20.7363,20.7178,20.7178,127000.0
2010-02-17 12:15:00,22.46,22.47,22.43,22.44,202000.0,20.7271,20.7363,20.6994,20.7086,202000.0
2010-02-17 12:20:00,22.44,22.45,22.43,22.44,181000.0,20.7086,20.7178,20.6994,20.7086,181000.0
2010-02-17 12:25:00,22.43,22.45,22.43,22.43,89000.0,20.6994,20.7178,20.6994,20.6994,89000.0
2010-02-17 12:30:00,22.43,22.44,22.42,22.43,70000.0,20.6994,20.7086,20.6901,20.6994,70000.0
2010-02-17 12:35:00,22.43,22.45,22.43,22.45,45000.0,20.6994,20.7178,20.6994,20.7178,45000.0
2010-02-17 12:40:00,22.45,22.45,22.44,22.45,15000.0,20.7178,20.7178,20.7086,20.7178,15000.0
2010-02-17 12:45:00,22.45,22.47,22.45,22.47,45000.0,20.7178,20.7363,20.7178,20.7363,45000.0
2010-02-17 12:50:00,22.47,22.49,22.47,22.48,55000.0,20.7363,20.7547,20.7363,20.7455,55000.0
2010-02-17 12:55:00,22.49,22.49,22.47,22.49,67000.0,20.7547,20.7547,20.7363,20.7547,67000.0
2010-02-17 13:00:00,22.49,22.49,22.45,22.46,84000.0,20.7547,20.7547,20.7178,20.7271,84000.0
2010-02-17 13:05:00,22.46,22.49,22.46,22.47,62000.0,20.7271,20.7547,20.7271,20.7363,62000.0
2010-02-17 13:10:00,22.47,22.48,22.46,22.47,76000.0,20.7363,20.7455,20.7271,20.7363,76000.0
2010-02-17 13:15:00,22.47,22.5,22.47,22.5,113000.0,20.7363,20.764,20.7363,20.764,113000.0
2010-02-17 13:20:00,22.5,22.51,22.49,22.49,82000.0,20.764,20.7732,20.7547,20.7547,82000.0
2010-02-17 13:25:00,22.49,22.49,22.46,22.49,124000.0,20.7547,20.7547,20.7271,20.7547,124000.0
2010-02-17 13:30:00,22.49,22.5,22.45,22.47,45000.0,20.7547,20.764,20.7178,20.7363,45000.0
2010-02-17 13:35:00,22.48,22.48,22.46,22.47,22000.0,20.7455,20.7455,20.7271,20.7363,22000.0
2010-02-17 13:40:00,22.47,22.48,22.46,22.46,107000.0,20.7363,20.7455,20.7271,20.7271,107000.0
2010-02-17 13:45:00,22.47,22.47,22.42,22.43,185000.0,20.7363,20.7363,20.6901,20.6994,185000.0
2010-02-17 13:50:00,22.43,22.43,22.4,22.4,62000.0,20.6994,20.6994,20.6717,20.6717,62000.0
2010-02-17 13:55:00,22.4,22.44,22.39,22.43,123000.0,20.6717,20.7086,20.6625,20.6994,123000.0
2010-02-17 14:00:00,22.43,22.44,22.39,22.42,171000.0,20.6994,20.7086,20.6625,20.6901,171000.0
2010-02-17 14:05:00,22.43,22.43,22.39,22.39,157000.0,20.6994,20.6994,20.6625,20.6625,157000.0
2010-02-17 14:10:00,22.4,22.41,22.38,22.39,142000.0,20.6717,20.6809,20.6532,20.6625,142000.0
2010-02-17 14:15:00,22.39,22.39,22.37,22.37,108000.0,20.6625,20.6625,20.644,20.644,108000.0
2010-02-17 14:20:00,22.37,22.38,22.35,22.37,263000.0,20.644,20.6532,20.6255,20.644,263000.0
2010-02-17 14:25:00,22.37,22.43,22.37,22.41,110000.0,20.644,20.6994,20.644,20.6809,110000.0
2010-02-17 14:30:00,22.41,22.41,22.38,22.4,110000.0,20.6809,20.6809,20.6532,20.6717,110000.0
2010-02-17 14:35:00,22.39,22.4,22.38,22.4,123000.0,20.6625,20.6717,20.6532,20.6717,123000.0
2010-02-17 14:40:00,22.39,22.43,22.39,22.42,57000.0,20.6625,20.6994,20.6625,20.6901,57000.0
2010-02-17 14:45:00,22.43,22.45,22.42,22.42,182000.0,20.6994,20.7178,20.6901,20.6901,182000.0
2010-02-17 14:50:00,22.42,22.44,22.42,22.44,92000.0,20.6901,20.7086,20.6901,20.7086,92000.0
2010-02-17 14:55:00,22.43,22.46,22.43,22.46,114000.0,20.6994,20.7271,20.6994,20.7271,114000.0
2010-02-17 15:00:00,22.47,22.48,22.45,22.46,128000.0,20.7363,20.7455,20.7178,20.7271,128000.0
2010-02-17 15:05:00,22.47,22.49,22.46,22.48,165000.0,20.7363,20.7547,20.7271,20.7455,165000.0
2010-02-17 15:10:00,22.47,22.49,22.46,22.49,153000.0,20.7363,20.7547,20.7271,20.7547,153000.0
2010-02-17 15:15:00,22.49,22.5,22.46,22.46,104000.0,20.7547,20.764,20.7271,20.7271,104000.0
2010-02-17 15:20:00,22.47,22.48,22.45,22.45,96000.0,20.7363,20.7455,20.7178,20.7178,96000.0
2010-02-17 15:25:00,22.45,22.47,22.44,22.46,103000.0,20.7178,20.7363,20.7086,20.7271,103000.0
2010-02-17 15:30:00,22.47,22.49,22.46,22.49,159000.0,20.7363,20.7547,20.7271,20.7547,159000.0
2010-02-17 15:35:00,22.5,22.5,22.44,22.44,184000.0,20.764,20.764,20.7086,20.7086,184000.0
2010-02-17 15:40:00,22.46,22.49,22.45,22.47,141000.0,20.7271,20.7547,20.7178,20.7363,141000.0
2010-02-17 15:45:00,22.47,22.49,22.45,22.46,385000.0,20.7363,20.7547,20.7178,20.7271,385000.0
2010-02-17 15:50:00,22.45,22.48,22.43,22.46,267000.0,20.7178,20.7455,20.6994,20.7271,267000.0
2010-02-17 15:55:00,22.46,22.48,22.44,22.48,449000.0,20.7271,20.7455,20.7086,20.7455,449000.0
2010-02-18 09:30:00,22.43,22.43,22.25,22.33,427000.0,20.6994,20.6994,20.5333,20.6071,427000.0
2010-02-18 09:35:00,22.33,22.43,22.25,22.35,396000.0,20.6071,20.6994,20.5333,20.6255,396000.0
2010-02-18 09:40:00,22.36,22.41,22.29,22.32,314000.0,20.6348,20.6809,20.5702,20.5979,314000.0
2010-02-18 09:45:00,22.32,22.36,22.31,22.34,218000.0,20.5979,20.6348,20.5886,20.6163,218000.0
2010-02-18 09:50:00,22.34,22.36,22.29,22.31,309000.0,20.6163,20.6348,20.5702,20.5886,309000.0
2010-02-18 09:55:00,22.31,22.33,22.28,22.31,217000.0,20.5886,20.6071,20.5609,20.5886,217000.0
2010-02-18 10:00:00,22.31,22.35,22.28,22.32,299000.0,20.5886,20.6255,20.5609,20.5979,299000.0
2010-02-18 10:05:00,22.32,22.35,22.29,22.34,180000.0,20.5979,20.6255,20.5702,20.6163,180000.0
2010-02-18 10:10:00,22.34,22.35,22.31,22.31,236000.0,20.6163,20.6255,20.5886,20.5886,236000.0
2010-02-18 10:15:00,22.31,22.33,22.29,22.31,82000.0,20.5886,20.6071,20.5702,20.5886,82000.0
2010-02-18 10:20:00,22.32,22.32,22.29,22.29,121000.0,20.5979,20.5979,20.5702,20.5702,121000.0
2010-02-18 10:25:00,22.28,22.31,22.28,22.28,111000.0,20.5609,20.5886,20.5609,20.5609,111000.0
2010-02-18 10:30:00,22.29,22.31,22.27,22.27,186000.0,20.5702,20.5886,20.5517,20.5517,186000.0
2010-02-18 10:35:00,22.28,22.29,22.27,22.29,85000.0,20.5609,20.5702,20.5517,20.5702,85000.0
2010-02-18 10:40:00,22.29,22.3,22.28,22.3,169000.0,20.5702,20.5794,20.5609,20.5794,169000.0
2010-02-18 10:45:00,22.29,22.31,22.28,22.29,126000.0,20.5702,20.5886,20.5609,20.5702,126000.0
2010-02-18 10:50:00,22.29,22.31,22.28,22.3,94000.0,20.5702,20.5886,20.5609,20.5794,94000.0
2010-02-18 10:55:00,22.3,22.31,22.26,22.27,217000.0,20.5794,20.5886,20.5425,20.5517,217000.0
2010-02-18 11:00:00,22.27,22.28,22.27,22.28,77000.0,20.5517,20.5609,20.5517,20.5609,77000.0
2010-02-18 11:05:00,22.28,22.31,22.28,22.3,114000.0,20.5609,20.5886,20.5609,20.5794,114000.0
2010-02-18 11:10:00,22.3,22.33,22.28,22.28,119000.0,20.5794,20.6071,20.5609,20.5609,119000.0
2010-02-18 11:15:00,22.29,22.31,22.27,22.27,95000.0,20.5702,20.5886,20.5517,20.5517,95000.0
2010-02-18 11:20:00,22.29,22.31,22.28,22.31,50000.0,20.5702,20.5886,20.5609,20.5886,50000.0
2010-02-18 11:25:00,22.3,22.3,22.26,22.26,150000.0,20.5794,20.5794,20.5425,20.5425,150000.0
2010-02-18 11:30:00,22.27,22.28,22.26,22.26,168000.0,20.5517,20.5609,20.5425,20.5425,168000.0
2010-02-18 11:35:00,22.26,22.28,22.25,22.27,305000.0,20.5425,20.5609,20.5333,20.5517,305000.0
2010-02-18 11:40:00,22.27,22.28,22.26,22.27,97000.0,20.5517,20.5609,20.5425,20.5517,97000.0
2010-02-18 11:45:00,22.27,22.29,22.25,22.26,285000.0,20.5517,20.5702,20.5333,20.5425,285000.0
2010-02-18 11:50:00,22.26,22.27,22.25,22.26,223000.0,20.5425,20.5517,20.5333,20.5425,223000.0
2010-02-18 11:55:00,22.26,22.27,22.22,22.24,468000.0,20.5425,20.5517,20.5056,20.524,468000.0
2010-02-18 12:00:00,22.24,22.27,22.22,22.26,235000.0,20.524,20.5517,20.5056,20.5425,235000.0
2010-02-18 12:05:00,22.26,22.27,22.22,22.22,186000.0,20.5425,20.5517,20.5056,20.5056,186000.0
2010-02-18 12:10:00,22.23,22.24,22.22,22.24,77000.0,20.5148,20.524,20.5056,20.524,77000.0
2010-02-18 12:15:00,22.25,22.26,22.24,22.25,207000.0,20.5333,20.5425,20.524,20.5333,207000.0
2010-02-18 12:20:00,22.25,22.28,22.25,22.27,252000.0,20.5333,20.5609,20.5333,20.5517,252000.0
2010-02-18 12:25:00,22.26,22.29,22.26,22.28,105000.0,20.5425,20.5702,20.5425,20.5609,105000.0
2010-02-18 12:30:00,22.28,22.29,22.24,22.25,108000.0,20.5609,20.5702,20.524,20.5333,108000.0
2010-02-18 12:35:00,22.26,22.27,22.25,22.27,96000.0,20.5425,20.5517,20.5333,20.5517,96000.0
2010-02-18 12:40:00,22.26,22.28,22.26,22.27,85000.0,20.5425,20.5609,20.5425,20.5517,85000.0
2010-02-18 12:45:00,22.27,22.27,22.22,22.24,204000.0,20.5517,20.5517,20.5056,20.524,204000.0
2010-02-18 12:50:00,22.24,22.25,22.23,22.25,36000.0,20.524,20.5333,20.5148,20.5333,36000.0
2010-02-18 12:55:00,22.25,22.26,22.23,22.25,93000.0,20.5333,20.5425,20.5148,20.5333,93000.0
2010-02-18 13:00:00,22.24,22.26,22.24,22.25,99000.0,20.524,20.5425,20.524,20.5333,99000.0
2010-02-18 13:05:00,22.25,22.25,22.23,22.25,31000.0,20.5333,20.5333,20.5148,20.5333,31000.0
2010-02-18 13:10:00,22.24,22.25,22.24,22.25,53000.0,20.524,20.5333,20.524,20.5333,53000.0
2010-02-18 13:15:00,22.25,22.25,22.23,22.24,97000.0,20.5333,20.5333,20.5148,20.524,97000.0
2010-02-18 13:20:00,22.24,22.25,22.22,22.23,238000.0,20.524,20.5333,20.5056,20.5148,238000.0
2010-02-18 13:25:00,22.23,22.23,22.18,22.19,254000.0,20.5148,20.5148,20.4687,20.4779,254000.0
2010-02-18 13:30:00,22.2,22.22,22.19,22.22,115000.0,20.4871,20.5056,20.4779,20.5056,115000.0
2010-02-18 13:35:00,22.21,22.21,22.19,22.21,73000.0,20.4963,20.4963,20.4779,20.4963,73000.0
2010-02-18 13:40:00,22.21,22.22,22.19,22.2,173000.0,20.4963,20.5056,20.4779,20.4871,173000.0
2010-02-18 13:45:00,22.19,22.2,22.17,22.2,328000.0,20.4779,20.4871,20.4594,20.4871,328000.0
2010-02-18 13:50:00,22.2,22.21,22.19,22.2,166000.0,20.4871,20.4963,20.4779,20.4871,166000.0
2010-02-18 13:55:00,22.2,22.22,22.19,22.19,124000.0,20.4871,20.5056,20.4779,20.4779,124000.0
2010-02-18 14:00:00,22.2,22.22,22.18,22.19,169000.0,20.4871,20.5056,20.4687,20.4779,169000.0
2010-02-18 14:05:00,22.19,22.2,22.18,22.19,231000.0,20.4779,20.4871,20.4687,20.4779,231000.0
2010-02-18 14:10:00,22.2,22.2,22.19,22.2,195000.0,20.4871,20.4871,20.4779,20.4871,195000.0
2010-02-18 14:15:00,22.19,22.22,22.19,22.2,181000.0,20.4779,20.5056,20.4779,20.4871,181000.0
2010-02-18 14:20:00,22.21,22.22,22.19,22.2,180000.0,20.4963,20.5056,20.4779,20.4871,180000.0
2010-02-18 14:25:00,22.2,22.24,22.2,22.21,340000.0,20.4871,20.524,20.4871,20.4963,340000.0
2010-02-18 14:30:00,22.21,22.21,22.18,22.2,201000.0,20.4963,20.4963,20.4687,20.4871,201000.0
2010-02-18 14:35:00,22.21,22.24,22.2,22.21,409000.0,20.4963,20.524,20.4871,20.4963,409000.0
2010-02-18 14:40:00,22.21,22.23,22.19,22.19,322000.0,20.4963,20.5148,20.4779,20.4779,322000.0
2010-02-18 14:45:00,22.19,22.22,22.19,22.2,186000.0,20.4779,20.5056,20.4779,20.4871,186000.0
2010-02-18 14:50:00,22.2,22.21,22.18,22.2,186000.0,20.4871,20.4963,20.4687,20.4871,186000.0
2010-02-18 14:55:00,22.2,22.21,22.19,22.2,243000.0,20.4871,20.4963,20.4779,20.4871,243000.0
2010-02-18 15:00:00,22.2,22.23,22.2,22.2,294000.0,20.4871,20.5148,20.4871,20.4871,294000.0
2010-02-18 15:05:00,22.2,22.23,22.2,22.21,453000.0,20.4871,20.5148,20.4871,20.4963,453000.0
2010-02-18 15:10:00,22.21,22.21,22.2,22.2,370000.0,20.4963,20.4963,20.4871,20.4871,370000.0
2010-02-18 15:15:00,22.2,22.21,22.18,22.19,234000.0,20.4871,20.4963,20.4687,20.4779,234000.0
2010-02-18 15:20:00,22.2,22.22,22.19,22.2,207000.0,20.4871,20.5056,20.4779,20.4871,207000.0
2010-02-18 15:25:00,22.2,22.2,22.18,22.2,286000.0,20.4871,20.4871,20.4687,20.4871,286000.0
2010-02-18 15:30:00,22.2,22.21,22.18,22.2,367000.0,20.4871,20.4963,20.4687,20.4871,367000.0
2010-02-18 15:35:00,22.2,22.2,22.18,22.19,300000.0,20.4871,20.4871,20.4687,20.4779,300000.0
2010-02-18 15:40:00,22.19,22.21,22.18,22.19,416000.0,20.4779,20.4963,20.4687,20.4779,416000.0
2010-02-18 15:45:00,22.19,22.2,22.18,22.2,516000.0,20.4779,20.4871,20.4687,20.4871,516000.0
2010-02-18 15:50:00,22.2,22.2,22.18,22.18,392000.0,20.4871,20.4871,20.4687,20.4687,392000.0
2010-02-18 15:55:00,22.18,22.2,22.17,22.17,783000.0,20.4687,20.4871,20.4594,20.4594,783000.0
2010-02-19 09:30:00,22.19,22.2,21.96,22.13,1055000.0,20.4779,20.4871,20.2656,20.4225,1055000.0
2010-02-19 09:35:00,22.13,22.16,22.07,22.15,498000.0,20.4225,20.4502,20.3671,20.441,498000.0
2010-02-19 09:40:00,22.15,22.17,22.12,22.15,223000.0,20.441,20.4594,20.4133,20.441,223000.0
2010-02-19 09:45:00,22.16,22.24,22.13,22.23,358000.0,20.4502,20.524,20.4225,20.5148,358000.0
2010-02-19 09:50:00,22.21,22.28,22.21,22.21,249000.0,20.4963,20.5609,20.4963,20.4963,249000.0
2010-02-19 09:55:00,22.21,22.28,22.18,22.19,358000.0,20.4963,20.5609,20.4687,20.4779,358000.0
2010-02-19 10:00:00,22.19,22.21,22.17,22.19,292000.0,20.4779,20.4963,20.4594,20.4779,292000.0
2010-02-19 10:05:00,22.2,22.22,22.18,22.19,304000.0,20.4871,20.5056,20.4687,20.4779,304000.0
2010-02-19 10:10:00,22.19,22.2,22.17,22.17,169000.0,20.4779,20.4871,20.4594,20.4594,169000.0
2010-02-19 10:15:00,22.17,22.19,22.16,22.19,286000.0,20.4594,20.4779,20.4502,20.4779,286000.0
2010-02-19 10:20:00,22.2,22.21,22.18,22.2,238000.0,20.4871,20.4963,20.4687,20.4871,238000.0
2010-02-19 10:25:00,22.2,22.2,22.18,22.18,155000.0,20.4871,20.4871,20.4687,20.4687,155000.0
2010-02-19 10:30:00,22.18,22.2,22.17,22.18,143000.0,20.4687,20.4871,20.4594,20.4687,143000.0
2010-02-19 10:35:00,22.19,22.21,22.19,22.2,320000.0,20.4779,20.4963,20.4779,20.4871,320000.0
2010-02-19 10:40:00,22.2,22.24,22.2,22.23,158000.0,20.4871,20.524,20.4871,20.5148,158000.0
2010-02-19 10:45:00,22.22,22.29,22.22,22.28,342000.0,20.5056,20.5702,20.5056,20.5609,342000.0
2010-02-19 10:50:00,22.28,22.28,22.22,22.23,141000.0,20.5609,20.5609,20.5056,20.5148,141000.0
2010-02-19 10:55:00,22.23,22.24,22.18,22.2,144000.0,20.5148,20.524,20.4687,20.4871,144000.0
2010-02-19 11:00:00,22.21,22.22,22.17,22.21,180000.0,20.4963,20.5056,20.4594,20.4963,180000.0
2010-02-19 11:05:00,22.21,22.22,22.2,22.2,80000.0,20.4963,20.5056,20.4871,20.4871,80000.0
2010-02-19 11:10:00,22.21,22.24,22.21,22.23,298000.0,20.4963,20.524,20.4963,20.5148,298000.0
2010-02-19 11:15:00,22.23,22.26,22.22,22.26,337000.0,20.5148,20.5425,20.5056,20.5425,337000.0
2010-02-19 11:20:00,22.25,22.28,22.24,22.26,163000.0,20.5333,20.5609,20.524,20.5425,163000.0
2010-02-19 11:25:00,22.26,22.29,22.26,22.28,109000.0,20.5425,20.5702,20.5425,20.5609,109000.0
2010-02-19 11:30:00,22.28,22.29,22.25,22.29,178000.0,20.5609,20.5702,20.5333,20.5702,178000.0
2010-02-19 11:35:00,22.29,22.31,22.28,22.3,206000.0,20.5702,20.5886,20.5609,20.5794,206000.0
2010-02-19 11:40:00,22.29,22.3,22.25,22.26,120000.0,20.5702,20.5794,20.5333,20.5425,120000.0
2010-02-19 11:45:00,22.25,22.27,22.25,22.25,86000.0,20.5333,20.5517,20.5333,20.5333,86000.0
2010-02-19 11:50:00,22.26,22.27,22.26,22.26,101000.0,20.5425,20.5517,20.5425,20.5425,101000.0
2010-02-19 11:55:00,22.26,22.3,22.25,22.27,158000.0,20.5425,20.5794,20.5333,20.5517,158000.0
2010-02-19 12:00:00,22.27,22.3,22.27,22.28,361000.0,20.5517,20.5794,20.5517,20.5609,361000.0
2010-02-19 12:05:00,22.29,22.3,22.28,22.3,204000.0,20.5702,20.5794,20.5609,20.5794,204000.0
2010-02-19 12:10:00,22.3,22.31,22.26,22.27,180000.0,20.5794,20.5886,20.5425,20.5517,180000.0
2010-02-19 12:15:00,22.27,22.29,22.27,22.27,147000.0,20.5517,20.5702,20.5517,20.5517,147000.0
2010-02-19 12:20:00,22.27,22.3,22.26,22.29,125000.0,20.5517,20.5794,20.5425,20.5702,125000.0
2010-02-19 12:25:00,22.29,22.31,22.28,22.29,159000.0,20.5702,20.5886,20.5609,20.5702,159000.0
2010-02-19 12:30:00,22.29,22.31,22.29,22.31,268000.0,20.5702,20.5886,20.5702,20.5886,268000.0
2010-02-19 12:35:00,22.31,22.32,22.29,22.3,142000.0,20.5886,20.5979,20.5702,20.5794,142000.0
2010-02-19 12:40:00,22.31,22.33,22.31,22.32,120000.0,20.5886,20.6071,20.5886,20.5979,120000.0
2010-02-19 12:45:00,22.32,22.33,22.26,22.26,213000.0,20.5979,20.6071,20.5425,20.5425,213000.0
2010-02-19 12:50:00,22.27,22.27,22.25,22.26,120000.0,20.5517,20.5517,20.5333,20.5425,120000.0
2010-02-19 12:55:00,22.26,22.3,22.26,22.29,107000.0,20.5425,20.5794,20.5425,20.5702,107000.0
2010-02-19 13:00:00,22.31,22.33,22.3,22.32,133000.0,20.5886,20.6071,20.5794,20.5979,133000.0
2010-02-19 13:05:00,22.33,22.34,22.33,22.34,133000.0,20.6071,20.6163,20.6071,20.6163,133000.0
2010-02-19 13:10:00,22.34,22.34,22.31,22.32,122000.0,20.6163,20.6163,20.5886,20.5979,122000.0
2010-02-19 13:15:00,22.32,22.32,22.29,22.3,100000.0,20.5979,20.5979,20.5702,20.5794,100000.0
2010-02-19 13:20:00,22.3,22.3,22.28,22.28,92000.0,20.5794,20.5794,20.5609,20.5609,92000.0
2010-02-19 13:25:00,22.28,22.3,22.27,22.27,106000.0,20.5609,20.5794,20.5517,20.5517,106000.0
2010-02-19 13:30:00,22.27,22.29,22.25,22.29,163000.0,20.5517,20.5702,20.5333,20.5702,163000.0
2010-02-19 13:35:00,22.29,22.3,22.28,22.29,112000.0,20.5702,20.5794,20.5609,20.5702,112000.0
2010-02-19 13:40:00,22.29,22.29,22.24,22.24,144000.0,20.5702,20.5702,20.524,20.524,144000.0
2010-02-19 13:45:00,22.25,22.28,22.25,22.27,78000.0,20.5333,20.5609,20.5333,20.5517,78000.0
2010-02-19 13:50:00,22.27,22.27,22.24,22.25,50000.0,20.5517,20.5517,20.524,20.5333,50000.0
2010-02-19 13:55:00,22.25,22.26,22.24,22.25,52000.0,20.5333,20.5425,20.524,20.5333,52000.0
2010-02-19 14:00:00,22.25,22.29,22.25,22.29,104000.0,20.5333,20.5702,20.5333,20.5702,104000.0
2010-02-19 14:05:00,22.29,22.29,22.27,22.27,88000.0,20.5702,20.5702,20.5517,20.5517,88000.0
2010-02-19 14:10:00,22.27,22.28,22.26,22.28,49000.0,20.5517,20.5609,20.5425,20.5609,49000.0
2010-02-19 14:15:00,22.28,22.29,22.27,22.28,91000.0,20.5609,20.5702,20.5517,20.5609,91000.0
2010-02-19 14:20:00,22.29,22.29,22.26,22.28,118000.0,20.5702,20.5702,20.5425,20.5609,118000.0
2010-02-19 14:25:00,22.3,22.31,22.27,22.27,160000.0,20.5794,20.5886,20.5517,20.5517,160000.0
2010-02-19 14:30:00,22.27,22.31,22.27,22.3,87000.0,20.5517,20.5886,20.5517,20.5794,87000.0
2010-02-19 14:35:00,22.31,22.32,22.28,22.28,135000.0,20.5886,20.5979,20.5609,20.5609,135000.0
2010-02-19 14:40:00,22.29,22.29,22.27,22.27,51000.0,20.5702,20.5702,20.5517,20.5517,51000.0
2010-02-19 14:45:00,22.27,22.29,22.27,22.28,66000.0,20.5517,20.5702,20.5517,20.5609,66000.0
2010-02-19 14:50:00,22.28,22.29,22.27,22.27,162000.0,20.5609,20.5702,20.5517,20.5517,162000.0
2010-02-19 14:55:00,22.27,22.28,22.24,22.25,247000.0,20.5517,20.5609,20.524,20.5333,247000.0
2010-02-19 15:00:00,22.26,22.29,22.26,22.28,76000.0,20.5425,20.5702,20.5425,20.5609,76000.0
2010-02-19 15:05:00,22.28,22.3,22.27,22.29,113000.0,20.5609,20.5794,20.5517,20.5702,113000.0
2010-02-19 15:10:00,22.29,22.31,22.25,22.26,464000.0,20.5702,20.5886,20.5333,20.5425,464000.0
2010-02-19 15:15:00,22.26,22.3,22.26,22.29,169000.0,20.5425,20.5794,20.5425,20.5702,169000.0
2010-02-19 15:20:00,22.28,22.3,22.28,22.29,110000.0,20.5609,20.5794,20.5609,20.5702,110000.0
2010-02-19 15:25:00,22.29,22.31,22.28,22.29,120000.0,20.5702,20.5886,20.5609,20.5702,120000.0
2010-02-19 15:30:00,22.29,22.31,22.28,22.3,138000.0,20.5702,20.5886,20.5609,20.5794,138000.0
2010-02-19 15:35:00,22.3,22.34,22.3,22.31,180000.0,20.5794,20.6163,20.5794,20.5886,180000.0
2010-02-19 15:40:00,22.32,22.36,22.32,22.34,260000.0,20.5979,20.6348,20.5979,20.6163,260000.0
2010-02-19 15:45:00,22.34,22.39,22.34,22.36,439000.0,20.6163,20.6625,20.6163,20.6348,439000.0
2010-02-19 15:50:00,22.37,22.37,22.31,22.31,345000.0,20.644,20.644,20.5886,20.5886,345000.0
2010-02-19 15:55:00,22.31,22.31,22.24,22.25,944000.0,20.5886,20.5886,20.524,20.5333,944000.0
2010-02-22 09:30:00,22.28,22.49,22.28,22.45,365000.0,20.5609,20.7547,20.5609,20.7178,365000.0
2010-02-22 09:35:00,22.45,22.52,22.43,22.52,308000.0,20.7178,20.7824,20.6994,20.7824,308000.0
2010-02-22 09:40:00,22.5,22.57,22.46,22.54,422000.0,20.764,20.8286,20.7271,20.8009,422000.0
2010-02-22 09:45:00,22.55,22.7,22.55,22.57,612000.0,20.8101,20.9485,20.8101,20.8286,612000.0
2010-02-22 09:50:00,22.56,22.57,22.51,22.56,211000.0,20.8193,20.8286,20.7732,20.8193,211000.0
2010-02-22 09:55:00,22.53,22.54,22.46,22.5,199000.0,20.7917,20.8009,20.7271,20.764,199000.0
2010-02-22 10:00:00,22.5,22.54,22.45,22.53,181000.0,20.764,20.8009,20.7178,20.7917,181000.0
2010-02-22 10:05:00,22.54,22.56,22.52,22.54,126000.0,20.8009,20.8193,20.7824,20.8009,126000.0
2010-02-22 10:10:00,22.54,22.6,22.54,22.54,123000.0,20.8009,20.8563,20.8009,20.8009,123000.0
2010-02-22 10:15:00,22.55,22.61,22.54,22.55,144000.0,20.8101,20.8655,20.8009,20.8101,144000.0
2010-02-22 10:20:00,22.55,22.56,22.5,22.51,138000.0,20.8101,20.8193,20.764,20.7732,138000.0
2010-02-22 10:25:00,22.5,22.52,22.48,22.5,106000.0,20.764,20.7824,20.7455,20.764,106000.0
2010-02-22 10:30:00,22.5,22.54,22.5,22.5,97000.0,20.764,20.8009,20.764,20.764,97000.0
2010-02-22 10:35:00,22.51,22.53,22.49,22.52,127000.0,20.7732,20.7917,20.7547,20.7824,127000.0
2010-02-22 10:40:00,22.51,22.56,22.51,22.55,85000.0,20.7732,20.8193,20.7732,20.8101,85000.0
2010-02-22 10:45:00,22.55,22.59,22.54,22.59,231000.0,20.8101,20.847,20.8009,20.847,231000.0
2010-02-22 10:50:00,22.58,22.59,22.56,22.57,89000.0,20.8378,20.847,20.8193,20.8286,89000.0
2010-02-22 10:55:00,22.57,22.57,22.49,22.53,543000.0,20.8286,20.8286,20.7547,20.7917,543000.0
2010-02-22 11:00:00,22.54,22.54,22.52,22.53,79000.0,20.8009,20.8009,20.7824,20.7917,79000.0
2010-02-22 11:05:00,22.52,22.53,22.52,22.52,79000.0,20.7824,20.7917,20.7824,20.7824,79000.0
2010-02-22 11:10:00,22.52,22.53,22.49,22.5,230000.0,20.7824,20.7917,20.7547,20.764,230000.0
2010-02-22 11:15:00,22.5,22.52,22.49,22.52,119000.0,20.764,20.7824,20.7547,20.7824,119000.0
2010-02-22 11:20:00,22.52,22.54,22.51,22.52,32000.0,20.7824,20.8009,20.7732,20.7824,32000.0
2010-02-22 11:25:00,22.52,22.55,22.51,22.53,115000.0,20.7824,20.8101,20.7732,20.7917,115000.0
2010-02-22 11:30:00,22.53,22.54,22.51,22.52,37000.0,20.7917,20.8009,20.7732,20.7824,37000.0
2010-02-22 11:35:00,22.51,22.53,22.51,22.53,38000.0,20.7732,20.7917,20.7732,20.7917,38000.0
2010-02-22 11:40:00,22.53,22.56,22.52,22.55,82000.0,20.7917,20.8193,20.7824,20.8101,82000.0
2010-02-22 11:45:00,22.56,22.56,22.51,22.52,66000.0,20.8193,20.8193,20.7732,20.7824,66000.0
2010-02-22 11:50:00,22.52,22.53,22.51,22.52,136000.0,20.7824,20.7917,20.7732,20.7824,136000.0
2010-02-22 11:55:00,22.52,22.55,22.51,22.55,54000.0,20.7824,20.8101,20.7732,20.8101,54000.0
2010-02-22 12:00:00,22.55,22.55,22.51,22.52,116000.0,20.8101,20.8101,20.7732,20.7824,116000.0
2010-02-22 12:05:00,22.52,22.53,22.51,22.52,42000.0,20.7824,20.7917,20.7732,20.7824,42000.0
2010-02-22 12:10:00,22.52,22.55,22.51,22.53,94000.0,20.7824,20.8101,20.7732,20.7917,94000.0
2010-02-22 12:15:00,22.54,22.54,22.52,22.53,38000.0,20.8009,20.8009,20.7824,20.7917,38000.0
2010-02-22 12:20:00,22.54,22.54,22.51,22.52,118000.0,20.8009,20.8009,20.7732,20.7824,118000.0
2010-02-22 12:25:00,22.52,22.53,22.51,22.53,25000.0,20.7824,20.7917,20.7732,20.7917,25000.0
2010-02-22 12:30:00,22.53,22.54,22.51,22.51,66000.0,20.7917,20.8009,20.7732,20.7732,66000.0
2010-02-22 12:35:00,22.51,22.54,22.51,22.53,53000.0,20.7732,20.8009,20.7732,20.7917,53000.0
2010-02-22 12:40:00,22.54,22.54,22.51,22.53,38000.0,20.8009,20.8009,20.7732,20.7917,38000.0
2010-02-22 12:45:00,22.52,22.54,22.52,22.54,20000.0,20.7824,20.8009,20.7824,20.8009,20000.0
2010-02-22 12:50:00,22.54,22.54,22.52,22.52,34000.0,20.8009,20.8009,20.7824,20.7824,34000.0
2010-02-22 12:55:00,22.53,22.54,22.51,22.51,43000.0,20.7917,20.8009,20.7732,20.7732,43000.0
2010-02-22 13:00:00,22.51,22.53,22.5,22.51,51000.0,20.7732,20.7917,20.764,20.7732,51000.0
2010-02-22 13:05:00,22.52,22.53,22.51,22.53,52000.0,20.7824,20.7917,20.7732,20.7917,52000.0
2010-02-22 13:10:00,22.53,22.53,22.52,22.53,53000.0,20.7917,20.7917,20.7824,20.7917,53000.0
2010-02-22 13:15:00,22.53,22.53,22.52,22.53,16000.0,20.7917,20.7917,20.7824,20.7917,16000.0
2010-02-22 13:20:00,22.54,22.55,22.53,22.55,27000.0,20.8009,20.8101,20.7917,20.8101,27000.0
2010-02-22 13:25:00,22.54,22.55,22.54,22.55,22000.0,20.8009,20.8101,20.8009,20.8101,22000.0
2010-02-22 13:30:00,22.55,22.56,22.54,22.55,57000.0,20.8101,20.8193,20.8009,20.8101,57000.0
2010-02-22 13:35:00,22.55,22.56,22.54,22.54,50000.0,20.8101,20.8193,20.8009,20.8009,50000.0
2010-02-22 13:40:00,22.54,22.56,22.52,22.56,157000.0,20.8009,20.8193,20.7824,20.8193,157000.0
2010-02-22 13:45:00,22.56,22.56,22.53,22.54,273000.0,20.8193,20.8193,20.7917,20.8009,273000.0
2010-02-22 13:50:00,22.54,22.54,22.51,22.51,44000.0,20.8009,20.8009,20.7732,20.7732,44000.0
2010-02-22 13:55:00,22.52,22.53,22.5,22.5,77000.0,20.7824,20.7917,20.764,20.764,77000.0
2010-02-22 14:00:00,22.51,22.51,22.5,22.5,166000.0,20.7732,20.7732,20.764,20.764,166000.0
2010-02-22 14:05:00,22.5,22.51,22.5,22.5,138000.0,20.764,20.7732,20.764,20.764,138000.0
2010-02-22 14:10:00,22.51,22.51,22.5,22.5,112000.0,20.7732,20.7732,20.764,20.764,112000.0
2010-02-22 14:15:00,22.5,22.5,22.48,22.5,106000.0,20.764,20.764,20.7455,20.764,106000.0
2010-02-22 14:20:00,22.5,22.52,22.5,22.51,53000.0,20.764,20.7824,20.764,20.7732,53000.0
2010-02-22 14:25:00,22.51,22.51,22.49,22.5,68000.0,20.7732,20.7732,20.7547,20.764,68000.0
2010-02-22 14:30:00,22.49,22.55,22.49,22.55,75000.0,20.7547,20.8101,20.7547,20.8101,75000.0
2010-02-22 14:35:00,22.55,22.56,22.53,22.56,69000.0,20.8101,20.8193,20.7917,20.8193,69000.0
2010-02-22 14:40:00,22.56,22.58,22.55,22.58,89000.0,20.8193,20.8378,20.8101,20.8378,89000.0
2010-02-22 14:45:00,22.56,22.59,22.56,22.56,69000.0,20.8193,20.847,20.8193,20.8193,69000.0
2010-02-22 14:50:00,22.56,22.59,22.56,22.59,76000.0,20.8193,20.847,20.8193,20.847,76000.0
2010-02-22 14:55:00,22.58,22.59,22.56,22.56,96000.0,20.8378,20.847,20.8193,20.8193,96000.0
2010-02-22 15:00:00,22.57,22.57,22.51,22.52,359000.0,20.8286,20.8286,20.7732,20.7824,359000.0
2010-02-22 15:05:00,22.53,22.54,22.53,22.53,44000.0,20.7917,20.8009,20.7917,20.7917,44000.0
2010-02-22 15:10:00,22.54,22.55,22.53,22.55,62000.0,20.8009,20.8101,20.7917,20.8101,62000.0
2010-02-22 15:15:00,22.56,22.57,22.55,22.55,64000.0,20.8193,20.8286,20.8101,20.8101,64000.0
2010-02-22 15:20:00,22.56,22.57,22.55,22.57,80000.0,20.8193,20.8286,20.8101,20.8286,80000.0
2010-02-22 15:25:00,22.56,22.58,22.52,22.55,385000.0,20.8193,20.8378,20.7824,20.8101,385000.0
2010-02-22 15:30:00,22.55,22.56,22.49,22.5,137000.0,20.8101,20.8193,20.7547,20.764,137000.0
2010-02-22 15:35:00,22.5,22.53,22.5,22.5,71000.0,20.764,20.7917,20.764,20.764,71000.0
2010-02-22 15:40:00,22.51,22.51,22.41,22.43,236000.0,20.7732,20.7732,20.6809,20.6994,236000.0
2010-02-22 15:45:00,22.43,22.44,22.4,22.41,262000.0,20.6994,20.7086,20.6717,20.6809,262000.0
2010-02-22 15:50:00,22.41,22.43,22.4,22.41,283000.0,20.6809,20.6994,20.6717,20.6809,283000.0
2010-02-22 15:55:00,22.41,22.41,22.39,22.41,370000.0,20.6809,20.6809,20.6625,20.6809,370000.0
2010-02-23 09:30:00,22.32,22.37,22.31,22.31,206000.0,20.5979,20.644,20.5886,20.5886,206000.0
2010-02-23 09:35:00,22.29,22.33,22.25,22.27,258000.0,20.5702,20.6071,20.5333,20.5517,258000.0
2010-02-23 09:40:00,22.27,22.32,22.25,22.32,635000.0,20.5517,20.5979,20.5333,20.5979,635000.0
2010-02-23 09:45:00,22.32,22.35,22.32,22.34,146000.0,20.5979,20.6255,20.5979,20.6163,146000.0
2010-02-23 09:50:00,22.34,22.34,22.28,22.33,203000.0,20.6163,20.6163,20.5609,20.6071,203000.0
2010-02-23 09:55:00,22.33,22.34,22.3,22.31,161000.0,20.6071,20.6163,20.5794,20.5886,161000.0
2010-02-23 10:00:00,22.3,22.32,22.2,22.21,237000.0,20.5794,20.5979,20.4871,20.4963,237000.0
2010-02-23 10:05:00,22.2,22.2,22.1,22.15,686000.0,20.4871,20.4871,20.3948,20.441,686000.0
2010-02-23 10:10:00,22.16,22.16,22.1,22.1,361000.0,20.4502,20.4502,20.3948,20.3948,361000.0
2010-02-23 10:15:00,22.1,22.11,22.06,22.07,530000.0,20.3948,20.4041,20.3579,20.3671,530000.0
2010-02-23 10:20:00,22.08,22.08,22.0,22.03,540000.0,20.3764,20.3764,20.3025,20.3302,540000.0
2010-02-23 10:25:00,22.03,22.07,22.02,22.03,132000.0,20.3302,20.3671,20.321,20.3302,132000.0
2010-02-23 10:30:00,22.02,22.05,22.01,22.02,101000.0,20.321,20.3487,20.3118,20.321,101000.0
2010-02-23 10:35:00,22.03,22.05,22.01,22.02,127000.0,20.3302,20.3487,20.3118,20.321,127000.0
2010-02-23 10:40:00,22.02,22.02,21.94,22.02,400000.0,20.321,20.321,20.2472,20.321,400000.0
2010-02-23 10:45:00,22.01,22.01,21.97,21.99,158000.0,20.3118,20.3118,20.2749,20.2933,158000.0
2010-02-23 10:50:00,21.99,22.02,21.98,22.02,59000.0,20.2933,20.321,20.2841,20.321,59000.0
2010-02-23 10:55:00,22.02,22.08,22.01,22.07,158000.0,20.321,20.3764,20.3118,20.3671,158000.0
2010-02-23 11:00:00,22.07,22.1,22.03,22.03,120000.0,20.3671,20.3948,20.3302,20.3302,120000.0
2010-02-23 11:05:00,22.03,22.03,21.99,22.01,83000.0,20.3302,20.3302,20.2933,20.3118,83000.0
2010-02-23 11:10:00,22.01,22.03,22.0,22.01,84000.0,20.3118,20.3302,20.3025,20.3118,84000.0
2010-02-23 11:15:00,22.01,22.03,22.0,22.03,146000.0,20.3118,20.3302,20.3025,20.3302,146000.0
2010-02-23 11:20:00,22.02,22.07,22.02,22.07,183000.0,20.321,20.3671,20.321,20.3671,183000.0
2010-02-23 11:25:00,22.07,22.11,22.06,22.09,271000.0,20.3671,20.4041,20.3579,20.3856,271000.0
2010-02-23 11:30:00,22.09,22.13,22.08,22.13,207000.0,20.3856,20.4225,20.3764,20.4225,207000.0
2010-02-23 11:35:00,22.12,22.18,22.12,22.12,234000.0,20.4133,20.4687,20.4133,20.4133,234000.0
2010-02-23 11:40:00,22.12,22.17,22.11,22.13,169000.0,20.4133,20.4594,20.4041,20.4225,169000.0
2010-02-23 11:45:00,22.14,22.14,22.1,22.12,93000.0,20.4317,20.4317,20.3948,20.4133,93000.0
2010-02-23 11:50:00,22.12,22.12,22.1,22.12,61000.0,20.4133,20.4133,20.3948,20.4133,61000.0
2010-02-23 11:55:00,22.11,22.14,22.1,22.14,92000.0,20.4041,20.4317,20.3948,20.4317,92000.0
2010-02-23 12:00:00,22.14,22.15,22.11,22.14,69000.0,20.4317,20.441,20.4041,20.4317,69000.0
2010-02-23 12:05:00,22.12,22.13,22.11,22.12,105000.0,20.4133,20.4225,20.4041,20.4133,105000.0
2010-02-23 12:10:00,22.12,22.14,22.11,22.11,111000.0,20.4133,20.4317,20.4041,20.4041,111000.0
2010-02-23 12:15:00,22.12,22.12,22.08,22.09,151000.0,20.4133,20.4133,20.3764,20.3856,151000.0
2010-02-23 12:20:00,22.09,22.12,22.09,22.11,56000.0,20.3856,20.4133,20.3856,20.4041,56000.0
2010-02-23 12:25:00,22.11,22.11,22.05,22.06,95000.0,20.4041,20.4041,20.3487,20.3579,95000.0
2010-02-23 12:30:00,22.06,22.12,22.06,22.1,153000.0,20.3579,20.4133,20.3579,20.3948,153000.0
2010-02-23 12:35:00,22.11,22.12,22.1,22.12,58000.0,20.4041,20.4133,20.3948,20.4133,58000.0
2010-02-23 12:40:00,22.12,22.13,22.05,22.05,109000.0,20.4133,20.4225,20.3487,20.3487,109000.0
2010-02-23 12:45:00,22.05,22.05,22.03,22.04,214000.0,20.3487,20.3487,20.3302,20.3395,214000.0
2010-02-23 12:50:00,22.04,22.06,22.03,22.05,129000.0,20.3395,20.3579,20.3302,20.3487,129000.0
2010-02-23 12:55:00,22.04,22.05,22.03,22.04,42000.0,20.3395,20.3487,20.3302,20.3395,42000.0
2010-02-23 13:00:00,22.04,22.07,22.04,22.05,121000.0,20.3395,20.3671,20.3395,20.3487,121000.0
2010-02-23 13:05:00,22.05,22.05,22.03,22.03,108000.0,20.3487,20.3487,20.3302,20.3302,108000.0
2010-02-23 13:10:00,22.03,22.03,22.0,22.01,252000.0,20.3302,20.3302,20.3025,20.3118,252000.0
2010-02-23 13:15:00,22.01,22.06,22.01,22.03,56000.0,20.3118,20.3579,20.3118,20.3302,56000.0
2010-02-23 13:20:00,22.04,22.06,22.03,22.03,67000.0,20.3395,20.3579,20.3302,20.3302,67000.0
2010-02-23 13:25:00,22.04,22.06,22.03,22.04,81000.0,20.3395,20.3579,20.3302,20.3395,81000.0
2010-02-23 13:30:00,22.04,22.05,22.02,22.05,67000.0,20.3395,20.3487,20.321,20.3487,67000.0
2010-02-23 13:35:00,22.04,22.05,22.02,22.04,64000.0,20.3395,20.3487,20.321,20.3395,64000.0
2010-02-23 13:40:00,22.04,22.05,22.02,22.02,56000.0,20.3395,20.3487,20.321,20.321,56000.0
2010-02-23 13:45:00,22.02,22.02,21.99,22.0,158000.0,20.321,20.321,20.2933,20.3025,158000.0
2010-02-23 13:50:00,22.0,22.02,21.99,22.0,167000.0,20.3025,20.321,20.2933,20.3025,167000.0
2010-02-23 13:55:00,22.0,22.05,21.99,22.01,172000.0,20.3025,20.3487,20.2933,20.3118,172000.0
2010-02-23 14:00:00,22.01,22.02,21.99,22.0,105000.0,20.3118,20.321,20.2933,20.3025,105000.0
2010-02-23 14:05:00,22.0,22.01,21.97,21.99,332000.0,20.3025,20.3118,20.2749,20.2933,332000.0
2010-02-23 14:10:00,22.0,22.02,22.0,22.01,205000.0,20.3025,20.321,20.3025,20.3118,205000.0
2010-02-23 14:15:00,22.01,22.06,22.01,22.04,236000.0,20.3118,20.3579,20.3118,20.3395,236000.0
2010-02-23 14:20:00,22.04,22.07,22.03,22.06,121000.0,20.3395,20.3671,20.3302,20.3579,121000.0
2010-02-23 14:25:00,22.07,22.09,22.06,22.08,132000.0,20.3671,20.3856,20.3579,20.3764,132000.0
2010-02-23 14:30:00,22.08,22.13,22.06,22.12,250000.0,20.3764,20.4225,20.3579,20.4133,250000.0
2010-02-23 14:35:00,22.13,22.18,22.12,22.17,162000.0,20.4225,20.4687,20.4133,20.4594,162000.0
2010-02-23 14:40:00,22.18,22.22,22.16,22.2,296000.0,20.4687,20.5056,20.4502,20.4871,296000.0
2010-02-23 14:45:00,22.2,22.23,22.17,22.21,171000.0,20.4871,20.5148,20.4594,20.4963,171000.0
2010-02-23 14:50:00,22.2,22.26,22.2,22.23,422000.0,20.4871,20.5425,20.4871,20.5148,422000.0
2010-02-23 14:55:00,22.24,22.25,22.21,22.23,318000.0,20.524,20.5333,20.4963,20.5148,318000.0
2010-02-23 15:00:00,22.23,22.24,22.18,22.18,195000.0,20.5148,20.524,20.4687,20.4687,195000.0
2010-02-23 15:05:00,22.18,22.21,22.16,22.2,211000.0,20.4687,20.4963,20.4502,20.4871,211000.0
2010-02-23 15:10:00,22.2,22.24,22.19,22.24,180000.0,20.4871,20.524,20.4779,20.524,180000.0
2010-02-23 15:15:00,22.24,22.27,22.23,22.26,172000.0,20.524,20.5517,20.5148,20.5425,172000.0
2010-02-23 15:20:00,22.26,22.29,22.24,22.29,290000.0,20.5425,20.5702,20.524,20.5702,290000.0
2010-02-23 15:25:00,22.28,22.31,22.27,22.28,372000.0,20.5609,20.5886,20.5517,20.5609,372000.0
2010-02-23 15:30:00,22.27,22.29,22.23,22.27,307000.0,20.5517,20.5702,20.5148,20.5517,307000.0
2010-02-23 15:35:00,22.27,22.29,22.25,22.28,265000.0,20.5517,20.5702,20.5333,20.5609,265000.0
2010-02-23 15:40:00,22.28,22.3,22.27,22.27,351000.0,20.5609,20.5794,20.5517,20.5517,351000.0
2010-02-23 15:45:00,22.27,22.29,22.26,22.27,261000.0,20.5517,20.5702,20.5425,20.5517,261000.0
2010-02-23 15:50:00,22.27,22.27,22.23,22.25,462000.0,20.5517,20.5517,20.5148,20.5333,462000.0
2010-02-23 15:55:00,22.25,22.25,22.2,22.21,535000.0,20.5333,20.5333,20.4871,20.4963,535000.0
2010-02-24 09:30:00,22.2,22.2,22.06,22.13,301000.0,20.4871,20.4871,20.3579,20.4225,301000.0
2010-02-24 09:35:00,22.14,22.23,22.13,22.22,189000.0,20.4317,20.5148,20.4225,20.5056,189000.0
2010-02-24 09:40:00,22.22,22.31,22.21,22.26,163000.0,20.5056,20.5886,20.4963,20.5425,163000.0
2010-02-24 09:45:00,22.27,22.27,22.22,22.23,85000.0,20.5517,20.5517,20.5056,20.5148,85000.0
2010-02-24 09:50:00,22.22,22.3,22.19,22.3,285000.0,20.5056,20.5794,20.4779,20.5794,285000.0
2010-02-24 09:55:00,22.29,22.29,22.23,22.27,199000.0,20.5702,20.5702,20.5148,20.5517,199000.0
2010-02-24 10:00:00,22.23,22.26,22.13,22.14,189000.0,20.5148,20.5425,20.4225,20.4317,189000.0
2010-02-24 10:05:00,22.13,22.15,22.08,22.08,109000.0,20.4225,20.441,20.3764,20.3764,109000.0
2010-02-24 10:10:00,22.08,22.11,22.01,22.07,112000.0,20.3764,20.4041,20.3118,20.3671,112000.0
2010-02-24 10:15:00,22.08,22.13,22.02,22.1,149000.0,20.3764,20.4225,20.321,20.3948,149000.0
2010-02-24 10:20:00,22.1,22.12,22.05,22.12,145000.0,20.3948,20.4133,20.3487,20.4133,145000.0
2010-02-24 10:25:00,22.11,22.17,22.11,22.17,146000.0,20.4041,20.4594,20.4041,20.4594,146000.0
2010-02-24 10:30:00,22.16,22.2,22.13,22.18,171000.0,20.4502,20.4871,20.4225,20.4687,171000.0
2010-02-24 10:35:00,22.18,22.23,22.13,22.15,277000.0,20.4687,20.5148,20.4225,20.441,277000.0
2010-02-24 10:40:00,22.15,22.2,22.15,22.15,117000.0,20.441,20.4871,20.441,20.441,117000.0
2010-02-24 10:45:00,22.17,22.25,22.17,22.2,336000.0,20.4594,20.5333,20.4594,20.4871,336000.0
2010-02-24 10:50:00,22.18,22.2,22.15,22.17,98000.0,20.4687,20.4871,20.441,20.4594,98000.0
2010-02-24 10:55:00,22.17,22.18,22.11,22.12,159000.0,20.4594,20.4687,20.4041,20.4133,159000.0
2010-02-24 11:00:00,22.12,22.15,22.07,22.14,146000.0,20.4133,20.441,20.3671,20.4317,146000.0
2010-02-24 11:05:00,22.14,22.14,22.07,22.07,51000.0,20.4317,20.4317,20.3671,20.3671,51000.0
2010-02-24 11:10:00,22.09,22.13,22.07,22.08,117000.0,20.3856,20.4225,20.3671,20.3764,117000.0
2010-02-24 11:15:00,22.08,22.15,22.06,22.14,164000.0,20.3764,20.441,20.3579,20.4317,164000.0
2010-02-24 11:20:00,22.14,22.14,22.07,22.08,194000.0,20.4317,20.4317,20.3671,20.3764,194000.0
2010-02-24 11:25:00,22.09,22.09,22.07,22.07,48000.0,20.3856,20.3856,20.3671,20.3671,48000.0
2010-02-24 11:30:00,22.07,22.1,22.07,22.07,102000.0,20.3671,20.3948,20.3671,20.3671,102000.0
2010-02-24 11:35:00,22.09,22.09,22.06,22.08,102000.0,20.3856,20.3856,20.3579,20.3764,102000.0
2010-02-24 11:40:00,22.08,22.09,22.06,22.06,106000.0,20.3764,20.3856,20.3579,20.3579,106000.0
2010-02-24 11:45:00,22.07,22.08,22.04,22.08,160000.0,20.3671,20.3764,20.3395,20.3764,160000.0
2010-02-24 11:50:00,22.09,22.11,22.07,22.08,121000.0,20.3856,20.4041,20.3671,20.3764,121000.0
2010-02-24 11:55:00,22.08,22.08,22.02,22.03,130000.0,20.3764,20.3764,20.321,20.3302,130000.0
2010-02-24 12:00:00,22.03,22.09,22.03,22.08,42000.0,20.3302,20.3856,20.3302,20.3764,42000.0
2010-02-24 12:05:00,22.07,22.07,21.99,22.01,420000.0,20.3671,20.3671,20.2933,20.3118,420000.0
2010-02-24 12:10:00,22.01,22.01,21.97,21.99,160000.0,20.3118,20.3118,20.2749,20.2933,160000.0
2010-02-24 12:15:00,22.0,22.03,21.99,22.03,46000.0,20.3025,20.3302,20.2933,20.3302,46000.0
2010-02-24 12:20:00,22.03,22.04,22.01,22.03,151000.0,20.3302,20.3395,20.3118,20.3302,151000.0
2010-02-24 12:25:00,22.03,22.05,22.01,22.01,63000.0,20.3302,20.3487,20.3118,20.3118,63000.0
2010-02-24 12:30:00,22.01,22.03,21.99,22.01,215000.0,20.3118,20.3302,20.2933,20.3118,215000.0
2010-02-24 12:35:00,22.01,22.01,21.98,22.0,116000.0,20.3118,20.3118,20.2841,20.3025,116000.0
2010-02-24 12:40:00,21.99,22.02,21.99,22.01,78000.0,20.2933,20.321,20.2933,20.3118,78000.0
2010-02-24 12:45:00,22.01,22.01,21.99,22.0,84000.0,20.3118,20.3118,20.2933,20.3025,84000.0
2010-02-24 12:50:00,22.01,22.01,21.97,21.97,153000.0,20.3118,20.3118,20.2749,20.2749,153000.0
2010-02-24 12:55:00,21.96,21.98,21.92,21.92,314000.0,20.2656,20.2841,20.2287,20.2287,314000.0
2010-02-24 13:00:00,21.93,21.93,21.9,21.92,208000.0,20.2379,20.2379,20.2103,20.2287,208000.0
2010-02-24 13:05:00,21.92,21.95,21.9,21.92,220000.0,20.2287,20.2564,20.2103,20.2287,220000.0
2010-02-24 13:10:00,21.93,22.0,21.93,22.0,180000.0,20.2379,20.3025,20.2379,20.3025,180000.0
2010-02-24 13:15:00,22.0,22.07,22.0,22.04,392000.0,20.3025,20.3671,20.3025,20.3395,392000.0
2010-02-24 13:20:00,22.03,22.07,22.02,22.07,252000.0,20.3302,20.3671,20.321,20.3671,252000.0
2010-02-24 13:25:00,22.06,22.09,22.04,22.05,160000.0,20.3579,20.3856,20.3395,20.3487,160000.0
2010-02-24 13:30:00,22.04,22.09,22.04,22.09,167000.0,20.3395,20.3856,20.3395,20.3856,167000.0
2010-02-24 13:35:00,22.09,22.14,22.09,22.11,315000.0,20.3856,20.4317,20.3856,20.4041,315000.0
2010-02-24 13:40:00,22.12,22.12,22.05,22.07,145000.0,20.4133,20.4133,20.3487,20.3671,145000.0
2010-02-24 13:45:00,22.07,22.08,22.04,22.06,89000.0,20.3671,20.3764,20.3395,20.3579,89000.0
2010-02-24 13:50:00,22.05,22.07,22.04,22.04,196000.0,20.3487,20.3671,20.3395,20.3395,196000.0
2010-02-24 13:55:00,22.05,22.07,22.05,22.07,107000.0,20.3487,20.3671,20.3487,20.3671,107000.0
2010-02-24 14:00:00,22.07,22.07,22.01,22.01,152000.0,20.3671,20.3671,20.3118,20.3118,152000.0
2010-02-24 14:05:00,22.01,22.05,22.01,22.02,206000.0,20.3118,20.3487,20.3118,20.321,206000.0
2010-02-24 14:10:00,22.02,22.02,21.98,22.0,180000.0,20.321,20.321,20.2841,20.3025,180000.0
2010-02-24 14:15:00,22.0,22.0,21.95,21.97,133000.0,20.3025,20.3025,20.2564,20.2749,133000.0
2010-02-24 14:20:00,21.97,21.98,21.95,21.97,102000.0,20.2749,20.2841,20.2564,20.2749,102000.0
2010-02-24 14:25:00,21.97,21.98,21.96,21.98,130000.0,20.2749,20.2841,20.2656,20.2841,130000.0
2010-02-24 14:30:00,21.98,22.0,21.97,21.99,208000.0,20.2841,20.3025,20.2749,20.2933,208000.0
2010-02-24 14:35:00,21.99,21.99,21.94,21.95,185000.0,20.2933,20.2933,20.2472,20.2564,185000.0
2010-02-24 14:40:00,21.95,22.0,21.93,22.0,319000.0,20.2564,20.3025,20.2379,20.3025,319000.0
2010-02-24 14:45:00,22.0,22.03,21.98,22.0,194000.0,20.3025,20.3302,20.2841,20.3025,194000.0
2010-02-24 14:50:00,22.0,22.02,21.99,22.02,173000.0,20.3025,20.321,20.2933,20.321,173000.0
2010-02-24 14:55:00,22.01,22.03,22.0,22.02,108000.0,20.3118,20.3302,20.3025,20.321,108000.0
2010-02-24 15:00:00,22.02,22.04,22.0,22.01,329000.0,20.321,20.3395,20.3025,20.3118,329000.0
2010-02-24 15:05:00,22.01,22.03,22.0,22.02,418000.0,20.3118,20.3302,20.3025,20.321,418000.0
2010-02-24 15:10:00,22.02,22.03,22.01,22.01,179000.0,20.321,20.3302,20.3118,20.3118,179000.0
2010-02-24 15:15:00,22.02,22.02,22.0,22.01,144000.0,20.321,20.321,20.3025,20.3118,144000.0
2010-02-24 15:20:00,22.02,22.05,22.02,22.05,79000.0,20.321,20.3487,20.321,20.3487,79000.0
2010-02-24 15:25:00,22.05,22.08,22.04,22.05,232000.0,20.3487,20.3764,20.3395,20.3487,232000.0
2010-02-24 15:30:00,22.06,22.06,22.02,22.03,158000.0,20.3579,20.3579,20.321,20.3302,158000.0
2010-02-24 15:35:00,22.04,22.05,22.01,22.05,355000.0,20.3395,20.3487,20.3118,20.3487,355000.0
2010-02-24 15:40:00,22.05,22.11,22.04,22.1,482000.0,20.3487,20.4041,20.3395,20.3948,482000.0
2010-02-24 15:45:00,22.09,22.13,22.09,22.11,211000.0,20.3856,20.4225,20.3856,20.4041,211000.0
2010-02-24 15:50:00,22.11,22.14,22.1,22.13,338000.0,20.4041,20.4317,20.3948,20.4225,338000.0
2010-02-24 15:55:00,22.13,22.18,22.11,22.16,772000.0,20.4225,20.4687,20.4041,20.4502,772000.0
2010-02-25 09:30:00,21.95,22.03,21.93,21.98,342000.0,20.2564,20.3302,20.2379,20.2841,342000.0
2010-02-25 09:35:00,21.97,21.99,21.88,21.88,524000.0,20.2749,20.2933,20.1918,20.1918,524000.0
2010-02-25 09:40:00,21.88,21.93,21.8,21.86,337000.0,20.1918,20.2379,20.118,20.1733,337000.0
2010-02-25 09:45:00,21.84,21.88,21.81,21.83,210000.0,20.1549,20.1918,20.1272,20.1457,210000.0
2010-02-25 09:50:00,21.83,21.84,21.77,21.78,418000.0,20.1457,20.1549,20.0903,20.0995,418000.0
2010-02-25 09:55:00,21.78,21.82,21.77,21.77,209000.0,20.0995,20.1364,20.0903,20.0903,209000.0
2010-02-25 10:00:00,21.77,21.8,21.73,21.74,362000.0,20.0903,20.118,20.0534,20.0626,362000.0
2010-02-25 10:05:00,21.75,21.79,21.73,21.79,174000.0,20.0718,20.1087,20.0534,20.1087,174000.0
2010-02-25 10:10:00,21.78,21.83,21.76,21.78,163000.0,20.0995,20.1457,20.0811,20.0995,163000.0
2010-02-25 10:15:00,21.79,21.79,21.7,21.71,436000.0,20.1087,20.1087,20.0257,20.0349,436000.0
2010-02-25 10:20:00,21.72,21.75,21.66,21.7,1001000.0,20.0441,20.0718,19.9888,20.0257,1001000.0
2010-02-25 10:25:00,21.7,21.76,21.64,21.74,419000.0,20.0257,20.0811,19.9703,20.0626,419000.0
2010-02-25 10:30:00,21.74,21.8,21.74,21.78,207000.0,20.0626,20.118,20.0626,20.0995,207000.0
2010-02-25 10:35:00,21.79,21.81,21.73,21.75,232000.0,20.1087,20.1272,20.0534,20.0718,232000.0
2010-02-25 10:40:00,21.75,21.81,21.75,21.77,158000.0,20.0718,20.1272,20.0718,20.0903,158000.0
2010-02-25 10:45:00,21.77,21.81,21.75,21.79,223000.0,20.0903,20.1272,20.0718,20.1087,223000.0
2010-02-25 10:50:00,21.79,21.87,21.79,21.85,199000.0,20.1087,20.1826,20.1087,20.1641,199000.0
2010-02-25 10:55:00,21.85,21.89,21.85,21.88,348000.0,20.1641,20.201,20.1641,20.1918,348000.0
2010-02-25 11:00:00,21.88,21.89,21.84,21.84,215000.0,20.1918,20.201,20.1549,20.1549,215000.0
2010-02-25 11:05:00,21.85,21.88,21.84,21.88,261000.0,20.1641,20.1918,20.1549,20.1918,261000.0
2010-02-25 11:10:00,21.88,21.9,21.85,21.87,98000.0,20.1918,20.2103,20.1641,20.1826,98000.0
2010-02-25 11:15:00,21.87,21.89,21.85,21.87,99000.0,20.1826,20.201,20.1641,20.1826,99000.0
2010-02-25 11:20:00,21.87,21.88,21.84,21.85,173000.0,20.1826,20.1918,20.1549,20.1641,173000.0
2010-02-25 11:25:00,21.85,21.88,21.85,21.88,115000.0,20.1641,20.1918,20.1641,20.1918,115000.0
2010-02-25 11:30:00,21.87,21.88,21.85,21.86,95000.0,20.1826,20.1918,20.1641,20.1733,95000.0
2010-02-25 11:35:00,21.87,21.88,21.84,21.85,141000.0,20.1826,20.1918,20.1549,20.1641,141000.0
2010-02-25 11:40:00,21.85,21.87,21.85,21.87,59000.0,20.1641,20.1826,20.1641,20.1826,59000.0
2010-02-25 11:45:00,21.86,21.86,21.83,21.84,99000.0,20.1733,20.1733,20.1457,20.1549,99000.0
2010-02-25 11:50:00,21.84,21.86,21.84,21.85,85000.0,20.1549,20.1733,20.1549,20.1641,85000.0
2010-02-25 11:55:00,21.85,21.86,21.85,21.86,438000.0,20.1641,20.1733,20.1641,20.1733,438000.0
2010-02-25 12:00:00,21.86,21.87,21.85,21.86,48000.0,20.1733,20.1826,20.1641,20.1733,48000.0
2010-02-25 12:05:00,21.86,21.86,21.85,21.85,33000.0,20.1733,20.1733,20.1641,20.1641,33000.0
2010-02-25 12:10:00,21.85,21.87,21.84,21.86,64000.0,20.1641,20.1826,20.1549,20.1733,64000.0
2010-02-25 12:15:00,21.86,21.87,21.86,21.86,41000.0,20.1733,20.1826,20.1733,20.1733,41000.0
2010-02-25 12:20:00,21.86,21.86,21.84,21.84,84000.0,20.1733,20.1733,20.1549,20.1549,84000.0
2010-02-25 12:25:00,21.84,21.84,21.79,21.81,113000.0,20.1549,20.1549,20.1087,20.1272,113000.0
2010-02-25 12:30:00,21.8,21.81,21.78,21.78,122000.0,20.118,20.1272,20.0995,20.0995,122000.0
2010-02-25 12:35:00,21.78,21.79,21.77,21.78,62000.0,20.0995,20.1087,20.0903,20.0995,62000.0
2010-02-25 12:40:00,21.78,21.81,21.77,21.79,138000.0,20.0995,20.1272,20.0903,20.1087,138000.0
2010-02-25 12:45:00,21.79,21.81,21.79,21.8,102000.0,20.1087,20.1272,20.1087,20.118,102000.0
2010-02-25 12:50:00,21.8,21.81,21.78,21.8,66000.0,20.118,20.1272,20.0995,20.118,66000.0
2010-02-25 12:55:00,21.79,21.82,21.79,21.79,82000.0,20.1087,20.1364,20.1087,20.1087,82000.0
2010-02-25 13:00:00,21.79,21.8,21.79,21.79,45000.0,20.1087,20.118,20.1087,20.1087,45000.0
2010-02-25 13:05:00,21.79,21.79,21.77,21.77,90000.0,20.1087,20.1087,20.0903,20.0903,90000.0
2010-02-25 13:10:00,21.77,21.78,21.77,21.78,73000.0,20.0903,20.0995,20.0903,20.0995,73000.0
2010-02-25 13:15:00,21.78,21.79,21.77,21.79,112000.0,20.0995,20.1087,20.0903,20.1087,112000.0
2010-02-25 13:20:00,21.79,21.81,21.79,21.79,186000.0,20.1087,20.1272,20.1087,20.1087,186000.0
2010-02-25 13:25:00,21.8,21.8,21.78,21.79,92000.0,20.118,20.118,20.0995,20.1087,92000.0
2010-02-25 13:30:00,21.79,21.79,21.78,21.78,211000.0,20.1087,20.1087,20.0995,20.0995,211000.0
2010-02-25 13:35:00,21.78,21.79,21.78,21.78,75000.0,20.0995,20.1087,20.0995,20.0995,75000.0
2010-02-25 13:40:00,21.78,21.79,21.78,21.78,132000.0,20.0995,20.1087,20.0995,20.0995,132000.0
2010-02-25 13:45:00,21.78,21.88,21.78,21.88,589000.0,20.0995,20.1918,20.0995,20.1918,589000.0
2010-02-25 13:50:00,21.88,21.9,21.85,21.9,219000.0,20.1918,20.2103,20.1641,20.2103,219000.0
2010-02-25 13:55:00,21.9,21.97,21.9,21.96,413000.0,20.2103,20.2749,20.2103,20.2656,413000.0
2010-02-25 14:00:00,21.96,22.0,21.94,21.95,257000.0,20.2656,20.3025,20.2472,20.2564,257000.0
2010-02-25 14:05:00,21.95,21.98,21.92,21.93,119000.0,20.2564,20.2841,20.2287,20.2379,119000.0
2010-02-25 14:10:00,21.93,21.97,21.91,21.94,181000.0,20.2379,20.2749,20.2195,20.2472,181000.0
2010-02-25 14:15:00,21.94,21.97,21.93,21.96,80000.0,20.2472,20.2749,20.2379,20.2656,80000.0
2010-02-25 14:20:00,21.96,22.0,21.96,21.98,168000.0,20.2656,20.3025,20.2656,20.2841,168000.0
2010-02-25 14:25:00,21.98,22.03,21.98,22.02,353000.0,20.2841,20.3302,20.2841,20.321,353000.0
2010-02-25 14:30:00,22.02,22.09,22.02,22.08,751000.0,20.321,20.3856,20.321,20.3764,751000.0
2010-02-25 14:35:00,22.08,22.09,22.06,22.07,205000.0,20.3764,20.3856,20.3579,20.3671,205000.0
2010-02-25 14:40:00,22.08,22.08,22.03,22.06,156000.0,20.3764,20.3764,20.3302,20.3579,156000.0
2010-02-25 14:45:00,22.07,22.09,22.04,22.05,115000.0,20.3671,20.3856,20.3395,20.3487,115000.0
2010-02-25 14:50:00,22.04,22.05,22.02,22.05,142000.0,20.3395,20.3487,20.321,20.3487,142000.0
2010-02-25 14:55:00,22.06,22.13,22.04,22.12,318000.0,20.3579,20.4225,20.3395,20.4133,318000.0
2010-02-25 15:00:00,22.11,22.11,22.06,22.08,236000.0,20.4041,20.4041,20.3579,20.3764,236000.0
2010-02-25 15:05:00,22.09,22.13,22.09,22.13,202000.0,20.3856,20.4225,20.3856,20.4225,202000.0
2010-02-25 15:10:00,22.13,22.19,22.12,22.18,511000.0,20.4225,20.4779,20.4133,20.4687,511000.0
2010-02-25 15:15:00,22.18,22.21,22.14,22.15,406000.0,20.4687,20.4963,20.4317,20.441,406000.0
2010-02-25 15:20:00,22.16,22.2,22.12,22.19,425000.0,20.4502,20.4871,20.4133,20.4779,425000.0
2010-02-25 15:25:00,22.18,22.21,22.17,22.21,252000.0,20.4687,20.4963,20.4594,20.4963,252000.0
2010-02-25 15:30:00,22.2,22.32,22.19,22.3,921000.0,20.4871,20.5979,20.4779,20.5794,921000.0
2010-02-25 15:35:00,22.3,22.3,22.19,22.19,379000.0,20.5794,20.5794,20.4779,20.4779,379000.0
2010-02-25 15:40:00,22.19,22.23,22.19,22.19,417000.0,20.4779,20.5148,20.4779,20.4779,417000.0
2010-02-25 15:45:00,22.19,22.2,22.14,22.16,506000.0,20.4779,20.4871,20.4317,20.4502,506000.0
2010-02-25 15:50:00,22.16,22.16,22.11,22.15,481000.0,20.4502,20.4502,20.4041,20.441,481000.0
2010-02-25 15:55:00,22.15,22.18,22.13,22.17,711000.0,20.441,20.4687,20.4225,20.4594,711000.0
2010-02-26 09:30:00,22.3,22.3,22.11,22.18,295000.0,20.5794,20.5794,20.4041,20.4687,295000.0
2010-02-26 09:35:00,22.16,22.22,22.14,22.16,183000.0,20.4502,20.5056,20.4317,20.4502,183000.0
2010-02-26 09:40:00,22.19,22.32,22.19,22.27,101000.0,20.4779,20.5979,20.4779,20.5517,101000.0
2010-02-26 09:45:00,22.27,22.27,22.21,22.22,126000.0,20.5517,20.5517,20.4963,20.5056,126000.0
2010-02-26 09:50:00,22.23,22.48,22.2,22.35,747000.0,20.5148,20.7455,20.4871,20.6255,747000.0
2010-02-26 09:55:00,22.35,22.39,22.29,22.29,166000.0,20.6255,20.6625,20.5702,20.5702,166000.0
2010-02-26 10:00:00,22.27,22.31,22.24,22.26,133000.0,20.5517,20.5886,20.524,20.5425,133000.0
2010-02-26 10:05:00,22.24,22.28,22.23,22.25,232000.0,20.524,20.5609,20.5148,20.5333,232000.0
2010-02-26 10:10:00,22.26,22.28,22.23,22.26,92000.0,20.5425,20.5609,20.5148,20.5425,92000.0
2010-02-26 10:15:00,22.26,22.28,22.25,22.26,77000.0,20.5425,20.5609,20.5333,20.5425,77000.0
2010-02-26 10:20:00,22.27,22.35,22.27,22.34,155000.0,20.5517,20.6255,20.5517,20.6163,155000.0
2010-02-26 10:25:00,22.34,22.34,22.29,22.33,162000.0,20.6163,20.6163,20.5702,20.6071,162000.0
2010-02-26 10:30:00,22.33,22.34,22.29,22.29,117000.0,20.6071,20.6163,20.5702,20.5702,117000.0
2010-02-26 10:35:00,22.29,22.33,22.28,22.32,118000.0,20.5702,20.6071,20.5609,20.5979,118000.0
2010-02-26 10:40:00,22.32,22.32,22.3,22.3,106000.0,20.5979,20.5979,20.5794,20.5794,106000.0
2010-02-26 10:45:00,22.31,22.31,22.29,22.31,157000.0,20.5886,20.5886,20.5702,20.5886,157000.0
2010-02-26 10:50:00,22.32,22.34,22.31,22.31,53000.0,20.5979,20.6163,20.5886,20.5886,53000.0
2010-02-26 10:55:00,22.32,22.35,22.31,22.35,95000.0,20.5979,20.6255,20.5886,20.6255,95000.0
2010-02-26 11:00:00,22.34,22.36,22.34,22.35,200000.0,20.6163,20.6348,20.6163,20.6255,200000.0
2010-02-26 11:05:00,22.35,22.39,22.35,22.36,134000.0,20.6255,20.6625,20.6255,20.6348,134000.0
2010-02-26 11:10:00,22.36,22.38,22.35,22.36,67000.0,20.6348,20.6532,20.6255,20.6348,67000.0
2010-02-26 11:15:00,22.36,22.38,22.36,22.37,50000.0,20.6348,20.6532,20.6348,20.644,50000.0
2010-02-26 11:20:00,22.38,22.4,22.36,22.38,106000.0,20.6532,20.6717,20.6348,20.6532,106000.0
2010-02-26 11:25:00,22.38,22.38,22.35,22.37,62000.0,20.6532,20.6532,20.6255,20.644,62000.0
2010-02-26 11:30:00,22.37,22.41,22.36,22.4,135000.0,20.644,20.6809,20.6348,20.6717,135000.0
2010-02-26 11:35:00,22.41,22.41,22.39,22.4,179000.0,20.6809,20.6809,20.6625,20.6717,179000.0
2010-02-26 11:40:00,22.39,22.41,22.38,22.4,184000.0,20.6625,20.6809,20.6532,20.6717,184000.0
2010-02-26 11:45:00,22.4,22.4,22.35,22.38,128000.0,20.6717,20.6717,20.6255,20.6532,128000.0
2010-02-26 11:50:00,22.38,22.4,22.37,22.39,59000.0,20.6532,20.6717,20.644,20.6625,59000.0
2010-02-26 11:55:00,22.38,22.39,22.38,22.38,5000.0,20.6532,20.6625,20.6532,20.6532,5000.0
2010-02-26 12:00:00,22.38,22.38,22.36,22.38,238000.0,20.6532,20.6532,20.6348,20.6532,238000.0
2010-02-26 12:05:00,22.38,22.39,22.38,22.38,27000.0,20.6532,20.6625,20.6532,20.6532,27000.0
2010-02-26 12:10:00,22.38,22.39,22.36,22.38,96000.0,20.6532,20.6625,20.6348,20.6532,96000.0
2010-02-26 12:15:00,22.38,22.41,22.38,22.4,51000.0,20.6532,20.6809,20.6532,20.6717,51000.0
2010-02-26 12:20:00,22.41,22.41,22.39,22.41,104000.0,20.6809,20.6809,20.6625,20.6809,104000.0
2010-02-26 12:25:00,22.4,22.41,22.39,22.39,26000.0,20.6717,20.6809,20.6625,20.6625,26000.0
2010-02-26 12:30:00,22.4,22.4,22.38,22.39,33000.0,20.6717,20.6717,20.6532,20.6625,33000.0
2010-02-26 12:35:00,22.38,22.4,22.38,22.4,59000.0,20.6532,20.6717,20.6532,20.6717,59000.0
2010-02-26 12:40:00,22.4,22.41,22.39,22.41,67000.0,20.6717,20.6809,20.6625,20.6809,67000.0
2010-02-26 12:45:00,22.41,22.42,22.38,22.39,59000.0,20.6809,20.6901,20.6532,20.6625,59000.0
2010-02-26 12:50:00,22.38,22.39,22.38,22.39,85000.0,20.6532,20.6625,20.6532,20.6625,85000.0
2010-02-26 12:55:00,22.38,22.39,22.38,22.39,76000.0,20.6532,20.6625,20.6532,20.6625,76000.0
2010-02-26 13:00:00,22.39,22.39,22.38,22.38,63000.0,20.6625,20.6625,20.6532,20.6532,63000.0
2010-02-26 13:05:00,22.38,22.39,22.37,22.37,98000.0,20.6532,20.6625,20.644,20.644,98000.0
2010-02-26 13:10:00,22.38,22.39,22.37,22.39,46000.0,20.6532,20.6625,20.644,20.6625,46000.0
2010-02-26 13:15:00,22.38,22.38,22.36,22.37,45000.0,20.6532,20.6532,20.6348,20.644,45000.0
2010-02-26 13:20:00,22.37,22.38,22.36,22.36,73000.0,20.644,20.6532,20.6348,20.6348,73000.0
2010-02-26 13:25:00,22.36,22.39,22.36,22.39,43000.0,20.6348,20.6625,20.6348,20.6625,43000.0
2010-02-26 13:30:00,22.39,22.42,22.38,22.41,74000.0,20.6625,20.6901,20.6532,20.6809,74000.0
2010-02-26 13:35:00,22.4,22.4,22.38,22.39,36000.0,20.6717,20.6717,20.6532,20.6625,36000.0
2010-02-26 13:40:00,22.4,22.42,22.4,22.41,91000.0,20.6717,20.6901,20.6717,20.6809,91000.0
2010-02-26 13:45:00,22.42,22.42,22.39,22.4,66000.0,20.6901,20.6901,20.6625,20.6717,66000.0
2010-02-26 13:50:00,22.39,22.4,22.39,22.39,9000.0,20.6625,20.6717,20.6625,20.6625,9000.0
2010-02-26 13:55:00,22.38,22.39,22.36,22.37,83000.0,20.6532,20.6625,20.6348,20.644,83000.0
2010-02-26 14:00:00,22.37,22.38,22.36,22.37,68000.0,20.644,20.6532,20.6348,20.644,68000.0
2010-02-26 14:05:00,22.37,22.4,22.36,22.39,83000.0,20.644,20.6717,20.6348,20.6625,83000.0
2010-02-26 14:10:00,22.39,22.4,22.37,22.38,55000.0,20.6625,20.6717,20.644,20.6532,55000.0
2010-02-26 14:15:00,22.38,22.39,22.36,22.39,128000.0,20.6532,20.6625,20.6348,20.6625,128000.0
2010-02-26 14:20:00,22.39,22.41,22.39,22.39,133000.0,20.6625,20.6809,20.6625,20.6625,133000.0
2010-02-26 14:25:00,22.4,22.41,22.4,22.4,62000.0,20.6717,20.6809,20.6717,20.6717,62000.0
2010-02-26 14:30:00,22.4,22.4,22.38,22.39,42000.0,20.6717,20.6717,20.6532,20.6625,42000.0
2010-02-26 14:35:00,22.39,22.39,22.38,22.39,56000.0,20.6625,20.6625,20.6532,20.6625,56000.0
2010-02-26 14:40:00,22.39,22.4,22.39,22.39,37000.0,20.6625,20.6717,20.6625,20.6625,37000.0
2010-02-26 14:45:00,22.4,22.4,22.39,22.4,135000.0,20.6717,20.6717,20.6625,20.6717,135000.0
2010-02-26 14:50:00,22.41,22.43,22.4,22.42,75000.0,20.6809,20.6994,20.6717,20.6901,75000.0
2010-02-26 14:55:00,22.43,22.44,22.42,22.43,69000.0,20.6994,20.7086,20.6901,20.6994,69000.0
2010-02-26 15:00:00,22.43,22.43,22.39,22.4,186000.0,20.6994,20.6994,20.6625,20.6717,186000.0
2010-02-26 15:05:00,22.4,22.42,22.4,22.4,140000.0,20.6717,20.6901,20.6717,20.6717,140000.0
2010-02-26 15:10:00,22.4,22.42,22.4,22.41,101000.0,20.6717,20.6901,20.6717,20.6809,101000.0
2010-02-26 15:15:00,22.41,22.42,22.4,22.41,123000.0,20.6809,20.6901,20.6717,20.6809,123000.0
2010-02-26 15:20:00,22.41,22.44,22.4,22.44,107000.0,20.6809,20.7086,20.6717,20.7086,107000.0
2010-02-26 15:25:00,22.44,22.47,22.44,22.46,330000.0,20.7086,20.7363,20.7086,20.7271,330000.0
2010-02-26 15:30:00,22.45,22.47,22.45,22.46,265000.0,20.7178,20.7363,20.7178,20.7271,265000.0
2010-02-26 15:35:00,22.45,22.47,22.45,22.46,319000.0,20.7178,20.7363,20.7178,20.7271,319000.0
2010-02-26 15:40:00,22.45,22.48,22.45,22.47,319000.0,20.7178,20.7455,20.7178,20.7363,319000.0
2010-02-26 15:45:00,22.47,22.49,22.46,22.47,434000.0,20.7363,20.7547,20.7271,20.7363,434000.0
2010-02-26 15:50:00,22.47,22.5,22.46,22.5,337000.0,20.7363,20.764,20.7271,20.764,337000.0
2010-02-26 15:55:00,22.5,22.51,22.45,22.46,657000.0,20.764,20.7732,20.7178,20.7271,657000.0
2010-03-01 09:30:00,22.59,22.66,22.54,22.58,280000.0,20.847,20.9116,20.8009,20.8378,280000.0
2010-03-01 09:35:00,22.6,22.61,22.54,22.6,320000.0,20.8563,20.8655,20.8009,20.8563,320000.0
2010-03-01 09:40:00,22.6,22.6,22.54,22.57,141000.0,20.8563,20.8563,20.8009,20.8286,141000.0
2010-03-01 09:45:00,22.56,22.62,22.55,22.6,186000.0,20.8193,20.8747,20.8101,20.8563,186000.0
2010-03-01 09:50:00,22.59,22.73,22.59,22.73,458000.0,20.847,20.9762,20.847,20.9762,458000.0
2010-03-01 09:55:00,22.72,22.79,22.72,22.77,367000.0,20.967,21.0316,20.967,21.0131,367000.0
2010-03-01 10:00:00,22.77,22.79,22.74,22.78,199000.0,21.0131,21.0316,20.9854,21.0224,199000.0
2010-03-01 10:05:00,22.78,22.79,22.77,22.78,143000.0,21.0224,21.0316,21.0131,21.0224,143000.0
2010-03-01 10:10:00,22.78,22.85,22.78,22.81,339000.0,21.0224,21.087,21.0224,21.05,339000.0
2010-03-01 10:15:00,22.8,22.82,22.74,22.75,368000.0,21.0408,21.0593,20.9854,20.9947,368000.0
2010-03-01 10:20:00,22.75,22.8,22.73,22.8,299000.0,20.9947,21.0408,20.9762,21.0408,299000.0
2010-03-01 10:25:00,22.8,22.81,22.77,22.79,321000.0,21.0408,21.05,21.0131,21.0316,321000.0
2010-03-01 10:30:00,22.79,22.83,22.79,22.82,271000.0,21.0316,21.0685,21.0316,21.0593,271000.0
2010-03-01 10:35:00,22.82,22.85,22.8,22.8,469000.0,21.0593,21.087,21.0408,21.0408,469000.0
2010-03-01 10:40:00,22.8,22.82,22.79,22.81,400000.0,21.0408,21.0593,21.0316,21.05,400000.0
2010-03-01 10:45:00,22.81,22.81,22.78,22.78,268000.0,21.05,21.05,21.0224,21.0224,268000.0
2010-03-01 10:50:00,22.78,22.81,22.78,22.79,304000.0,21.0224,21.05,21.0224,21.0316,304000.0
2010-03-01 10:55:00,22.8,22.82,22.78,22.81,387000.0,21.0408,21.0593,21.0224,21.05,387000.0
2010-03-01 11:00:00,22.81,22.85,22.79,22.83,172000.0,21.05,21.087,21.0316,21.0685,172000.0
2010-03-01 11:05:00,22.83,22.89,22.82,22.89,156000.0,21.0685,21.1239,21.0593,21.1239,156000.0
2010-03-01 11:10:00,22.89,22.9,22.87,22.89,209000.0,21.1239,21.1331,21.1054,21.1239,209000.0
2010-03-01 11:15:00,22.89,22.91,22.88,22.89,301000.0,21.1239,21.1423,21.1146,21.1239,301000.0
2010-03-01 11:20:00,22.89,22.9,22.86,22.87,190000.0,21.1239,21.1331,21.0962,21.1054,190000.0
2010-03-01 11:25:00,22.87,22.92,22.86,22.9,212000.0,21.1054,21.1516,21.0962,21.1331,212000.0
2010-03-01 11:30:00,22.91,22.92,22.9,22.9,173000.0,21.1423,21.1516,21.1331,21.1331,173000.0
2010-03-01 11:35:00,22.9,22.9,22.86,22.86,281000.0,21.1331,21.1331,21.0962,21.0962,281000.0
2010-03-01 11:40:00,22.86,22.87,22.83,22.83,139000.0,21.0962,21.1054,21.0685,21.0685,139000.0
2010-03-01 11:45:00,22.83,22.89,22.83,22.89,135000.0,21.0685,21.1239,21.0685,21.1239,135000.0
2010-03-01 11:50:00,22.88,22.92,22.88,22.92,164000.0,21.1146,21.1516,21.1146,21.1516,164000.0
2010-03-01 11:55:00,22.92,22.92,22.89,22.92,203000.0,21.1516,21.1516,21.1239,21.1516,203000.0
2010-03-01 12:00:00,22.92,22.94,22.91,22.93,215000.0,21.1516,21.17,21.1423,21.1608,215000.0
2010-03-01 12:05:00,22.94,22.94,22.91,22.92,196000.0,21.17,21.17,21.1423,21.1516,196000.0
2010-03-01 12:10:00,22.92,22.94,22.91,22.92,128000.0,21.1516,21.17,21.1423,21.1516,128000.0
2010-03-01 12:15:00,22.92,22.95,22.91,22.94,130000.0,21.1516,21.1792,21.1423,21.17,130000.0
2010-03-01 12:20:00,22.95,22.95,22.93,22.95,45000.0,21.1792,21.1792,21.1608,21.1792,45000.0
2010-03-01 12:25:00,22.95,22.95,22.92,22.95,103000.0,21.1792,21.1792,21.1516,21.1792,103000.0
2010-03-01 12:30:00,22.95,22.98,22.94,22.96,202000.0,21.1792,21.2069,21.17,21.1885,202000.0
2010-03-01 12:35:00,22.96,22.99,22.96,22.98,93000.0,21.1885,21.2162,21.1885,21.2069,93000.0
2010-03-01 12:40:00,22.98,23.0,22.97,22.99,157000.0,21.2069,21.2254,21.1977,21.2162,157000.0
2010-03-01 12:45:00,22.99,23.0,22.98,22.99,366000.0,21.2162,21.2254,21.2069,21.2162,366000.0
2010-03-01 12:50:00,22.99,23.01,22.98,22.99,336000.0,21.2162,21.2346,21.2069,21.2162,336000.0
2010-03-01 12:55:00,22.99,23.09,22.99,23.04,406000.0,21.2162,21.3084,21.2162,21.2623,406000.0
2010-03-01 13:00:00,23.04,23.04,22.97,22.98,276000.0,21.2623,21.2623,21.1977,21.2069,276000.0
2010-03-01 13:05:00,22.97,23.0,22.96,23.0,111000.0,21.1977,21.2254,21.1885,21.2254,111000.0
2010-03-01 13:10:00,22.99,23.02,22.99,23.01,179000.0,21.2162,21.2438,21.2162,21.2346,179000.0
2010-03-01 13:15:00,23.01,23.04,23.0,23.04,145000.0,21.2346,21.2623,21.2254,21.2623,145000.0
2010-03-01 13:20:00,23.04,23.04,23.01,23.03,155000.0,21.2623,21.2623,21.2346,21.2531,155000.0
2010-03-01 13:25:00,23.02,23.03,23.01,23.01,144000.0,21.2438,21.2531,21.2346,21.2346,144000.0
2010-03-01 13:30:00,23.01,23.02,23.0,23.0,133000.0,21.2346,21.2438,21.2254,21.2254,133000.0
2010-03-01 13:35:00,23.01,23.01,22.99,23.0,239000.0,21.2346,21.2346,21.2162,21.2254,239000.0
2010-03-01 13:40:00,23.0,23.01,23.0,23.0,130000.0,21.2254,21.2346,21.2254,21.2254,130000.0
2010-03-01 13:45:00,23.01,23.02,23.0,23.01,202000.0,21.2346,21.2438,21.2254,21.2346,202000.0
2010-03-01 13:50:00,23.01,23.02,22.99,23.01,131000.0,21.2346,21.2438,21.2162,21.2346,131000.0
2010-03-01 13:55:00,23.02,23.02,23.0,23.02,103000.0,21.2438,21.2438,21.2254,21.2438,103000.0
2010-03-01 14:00:00,23.02,23.02,23.0,23.01,71000.0,21.2438,21.2438,21.2254,21.2346,71000.0
2010-03-01 14:05:00,23.0,23.01,22.99,23.01,151000.0,21.2254,21.2346,21.2162,21.2346,151000.0
2010-03-01 14:10:00,23.01,23.03,22.99,23.03,193000.0,21.2346,21.2531,21.2162,21.2531,193000.0
2010-03-01 14:15:00,23.03,23.1,23.02,23.08,403000.0,21.2531,21.3177,21.2438,21.2992,403000.0
2010-03-01 14:20:00,23.09,23.12,23.08,23.11,635000.0,21.3084,21.3361,21.2992,21.3269,635000.0
2010-03-01 14:25:00,23.11,23.16,23.1,23.12,261000.0,21.3269,21.373,21.3177,21.3361,261000.0
2010-03-01 14:30:00,23.12,23.13,23.09,23.1,298000.0,21.3361,21.3454,21.3084,21.3177,298000.0
2010-03-01 14:35:00,23.1,23.11,23.09,23.09,128000.0,21.3177,21.3269,21.3084,21.3084,128000.0
2010-03-01 14:40:00,23.09,23.11,23.08,23.09,241000.0,21.3084,21.3269,21.2992,21.3084,241000.0
2010-03-01 14:45:00,23.09,23.16,23.09,23.13,308000.0,21.3084,21.373,21.3084,21.3454,308000.0
2010-03-01 14:50:00,23.13,23.14,23.1,23.13,184000.0,21.3454,21.3546,21.3177,21.3454,184000.0
2010-03-01 14:55:00,23.13,23.23,23.13,23.23,589000.0,21.3454,21.4376,21.3454,21.4376,589000.0
2010-03-01 15:00:00,23.23,23.25,23.2,23.22,723000.0,21.4376,21.4561,21.41,21.4284,723000.0
2010-03-01 15:05:00,23.22,23.23,23.13,23.14,596000.0,21.4284,21.4376,21.3454,21.3546,596000.0
2010-03-01 15:10:00,23.14,23.18,23.13,23.14,331000.0,21.3546,21.3915,21.3454,21.3546,331000.0
2010-03-01 15:15:00,23.14,23.2,23.13,23.18,631000.0,21.3546,21.41,21.3454,21.3915,631000.0
2010-03-01 15:20:00,23.18,23.23,23.17,23.19,602000.0,21.3915,21.4376,21.3823,21.4007,602000.0
2010-03-01 15:25:00,23.19,23.24,23.18,23.23,572000.0,21.4007,21.4469,21.3915,21.4376,572000.0
2010-03-01 15:30:00,23.22,23.27,23.21,23.23,675000.0,21.4284,21.4746,21.4192,21.4376,675000.0
2010-03-01 15:35:00,23.24,23.26,23.23,23.23,604000.0,21.4469,21.4653,21.4376,21.4376,604000.0
2010-03-01 15:40:00,23.23,23.23,23.18,23.21,728000.0,21.4376,21.4376,21.3915,21.4192,728000.0
2010-03-01 15:45:00,23.21,23.25,23.2,23.24,530000.0,21.4192,21.4561,21.41,21.4469,530000.0
2010-03-01 15:50:00,23.24,23.26,23.22,23.25,686000.0,21.4469,21.4653,21.4284,21.4561,686000.0
2010-03-01 15:55:00,23.24,23.29,23.24,23.25,991000.0,21.4469,21.493,21.4469,21.4561,991000.0
2010-03-02 09:30:00,23.23,23.23,22.91,23.06,1335000.0,21.4376,21.4376,21.1423,21.2808,1335000.0
2010-03-02 09:35:00,23.08,23.16,23.06,23.15,393000.0,21.2992,21.373,21.2808,21.3638,393000.0
2010-03-02 09:40:00,23.14,23.15,23.09,23.13,327000.0,21.3546,21.3638,21.3084,21.3454,327000.0
2010-03-02 09:45:00,23.13,23.19,23.09,23.1,551000.0,21.3454,21.4007,21.3084,21.3177,551000.0
2010-03-02 09:50:00,23.11,23.13,23.09,23.1,179000.0,21.3269,21.3454,21.3084,21.3177,179000.0
2010-03-02 09:55:00,23.11,23.16,23.09,23.13,235000.0,21.3269,21.373,21.3084,21.3454,235000.0
2010-03-02 10:00:00,23.13,23.27,23.13,23.19,392000.0,21.3454,21.4746,21.3454,21.4007,392000.0
2010-03-02 10:05:00,23.19,23.19,23.13,23.13,72000.0,21.4007,21.4007,21.3454,21.3454,72000.0
2010-03-02 10:10:00,23.14,23.2,23.14,23.15,163000.0,21.3546,21.41,21.3546,21.3638,163000.0
2010-03-02 10:15:00,23.15,23.18,23.1,23.18,292000.0,21.3638,21.3915,21.3177,21.3915,292000.0
2010-03-02 10:20:00,23.18,23.18,23.15,23.17,126000.0,21.3915,21.3915,21.3638,21.3823,126000.0
2010-03-02 10:25:00,23.18,23.24,23.15,23.23,150000.0,21.3915,21.4469,21.3638,21.4376,150000.0
2010-03-02 10:30:00,23.24,23.24,23.16,23.21,333000.0,21.4469,21.4469,21.373,21.4192,333000.0
2010-03-02 10:35:00,23.23,23.3,23.21,23.3,212000.0,21.4376,21.5022,21.4192,21.5022,212000.0
2010-03-02 10:40:00,23.29,23.35,23.29,23.31,337000.0,21.493,21.5484,21.493,21.5115,337000.0
2010-03-02 10:45:00,23.31,23.33,23.28,23.28,148000.0,21.5115,21.5299,21.4838,21.4838,148000.0
2010-03-02 10:50:00,23.29,23.29,23.23,23.24,76000.0,21.493,21.493,21.4376,21.4469,76000.0
2010-03-02 10:55:00,23.24,23.28,23.22,23.27,123000.0,21.4469,21.4838,21.4284,21.4746,123000.0
2010-03-02 11:00:00,23.28,23.3,23.26,23.29,189000.0,21.4838,21.5022,21.4653,21.493,189000.0
2010-03-02 11:05:00,23.29,23.31,23.26,23.27,161000.0,21.493,21.5115,21.4653,21.4746,161000.0
2010-03-02 11:10:00,23.27,23.29,23.26,23.26,198000.0,21.4746,21.493,21.4653,21.4653,198000.0
2010-03-02 11:15:00,23.26,23.27,23.23,23.24,204000.0,21.4653,21.4746,21.4376,21.4469,204000.0
2010-03-02 11:20:00,23.25,23.27,23.23,23.26,138000.0,21.4561,21.4746,21.4376,21.4653,138000.0
2010-03-02 11:25:00,23.26,23.26,23.23,23.23,117000.0,21.4653,21.4653,21.4376,21.4376,117000.0
2010-03-02 11:30:00,23.23,23.24,23.21,23.23,171000.0,21.4376,21.4469,21.4192,21.4376,171000.0
2010-03-02 11:35:00,23.22,23.26,23.22,23.25,186000.0,21.4284,21.4653,21.4284,21.4561,186000.0
2010-03-02 11:40:00,23.26,23.28,23.25,23.26,99000.0,21.4653,21.4838,21.4561,21.4653,99000.0
2010-03-02 11:45:00,23.26,23.33,23.25,23.33,202000.0,21.4653,21.5299,21.4561,21.5299,202000.0
2010-03-02 11:50:00,23.33,23.34,23.32,23.34,77000.0,21.5299,21.5392,21.5207,21.5392,77000.0
2010-03-02 11:55:00,23.33,23.34,23.3,23.32,124000.0,21.5299,21.5392,21.5022,21.5207,124000.0
2010-03-02 12:00:00,23.32,23.32,23.26,23.28,156000.0,21.5207,21.5207,21.4653,21.4838,156000.0
2010-03-02 12:05:00,23.26,23.27,23.24,23.25,97000.0,21.4653,21.4746,21.4469,21.4561,97000.0
2010-03-02 12:10:00,23.24,23.25,23.2,23.2,142000.0,21.4469,21.4561,21.41,21.41,142000.0
2010-03-02 12:15:00,23.21,23.21,23.18,23.19,54000.0,21.4192,21.4192,21.3915,21.4007,54000.0
2010-03-02 12:20:00,23.19,23.22,23.17,23.22,96000.0,21.4007,21.4284,21.3823,21.4284,96000.0
2010-03-02 12:25:00,23.21,23.22,23.2,23.2,56000.0,21.4192,21.4284,21.41,21.41,56000.0
2010-03-02 12:30:00,23.21,23.21,23.16,23.18,84000.0,21.4192,21.4192,21.373,21.3915,84000.0
2010-03-02 12:35:00,23.19,23.2,23.18,23.18,20000.0,21.4007,21.41,21.3915,21.3915,20000.0
2010-03-02 12:40:00,23.18,23.18,23.14,23.17,53000.0,21.3915,21.3915,21.3546,21.3823,53000.0
2010-03-02 12:45:00,23.17,23.18,23.15,23.16,37000.0,21.3823,21.3915,21.3638,21.373,37000.0
2010-03-02 12:50:00,23.16,23.16,23.14,23.14,55000.0,21.373,21.373,21.3546,21.3546,55000.0
2010-03-02 12:55:00,23.13,23.14,23.12,23.12,55000.0,21.3454,21.3546,21.3361,21.3361,55000.0
2010-03-02 13:00:00,23.12,23.13,23.1,23.1,82000.0,21.3361,21.3454,21.3177,21.3177,82000.0
2010-03-02 13:05:00,23.1,23.1,23.07,23.08,71000.0,21.3177,21.3177,21.29,21.2992,71000.0
2010-03-02 13:10:00,23.08,23.12,23.07,23.1,50000.0,21.2992,21.3361,21.29,21.3177,50000.0
2010-03-02 13:15:00,23.11,23.11,23.09,23.09,26000.0,21.3269,21.3269,21.3084,21.3084,26000.0
2010-03-02 13:20:00,23.09,23.09,23.06,23.06,82000.0,21.3084,21.3084,21.2808,21.2808,82000.0
2010-03-02 13:25:00,23.07,23.07,23.06,23.07,68000.0,21.29,21.29,21.2808,21.29,68000.0
2010-03-02 13:30:00,23.07,23.13,23.07,23.12,61000.0,21.29,21.3454,21.29,21.3361,61000.0
2010-03-02 13:35:00,23.12,23.15,23.12,23.15,43000.0,21.3361,21.3638,21.3361,21.3638,43000.0
2010-03-02 13:40:00,23.15,23.17,23.13,23.17,68000.0,21.3638,21.3823,21.3454,21.3823,68000.0
2010-03-02 13:45:00,23.17,23.18,23.16,23.16,78000.0,21.3823,21.3915,21.373,21.373,78000.0
2010-03-02 13:50:00,23.14,23.15,23.14,23.15,56000.0,21.3546,21.3638,21.3546,21.3638,56000.0
2010-03-02 13:55:00,23.15,23.16,23.14,23.15,65000.0,21.3638,21.373,21.3546,21.3638,65000.0
2010-03-02 14:00:00,23.15,23.15,23.13,23.13,62000.0,21.3638,21.3638,21.3454,21.3454,62000.0
2010-03-02 14:05:00,23.14,23.15,23.12,23.13,207000.0,21.3546,21.3638,21.3361,21.3454,207000.0
2010-03-02 14:10:00,23.13,23.14,23.1,23.11,80000.0,21.3454,21.3546,21.3177,21.3269,80000.0
2010-03-02 14:15:00,23.1,23.12,23.1,23.12,54000.0,21.3177,21.3361,21.3177,21.3361,54000.0
2010-03-02 14:20:00,23.13,23.16,23.11,23.16,172000.0,21.3454,21.373,21.3269,21.373,172000.0
2010-03-02 14:25:00,23.16,23.17,23.13,23.17,117000.0,21.373,21.3823,21.3454,21.3823,117000.0
2010-03-02 14:30:00,23.17,23.21,23.14,23.19,297000.0,21.3823,21.4192,21.3546,21.4007,297000.0
2010-03-02 14:35:00,23.18,23.2,23.15,23.18,91000.0,21.3915,21.41,21.3638,21.3915,91000.0
2010-03-02 14:40:00,23.18,23.2,23.18,23.19,182000.0,21.3915,21.41,21.3915,21.4007,182000.0
2010-03-02 14:45:00,23.19,23.24,23.19,23.22,124000.0,21.4007,21.4469,21.4007,21.4284,124000.0
2010-03-02 14:50:00,23.22,23.22,23.18,23.2,130000.0,21.4284,21.4284,21.3915,21.41,130000.0
2010-03-02 14:55:00,23.2,23.23,23.19,23.2,194000.0,21.41,21.4376,21.4007,21.41,194000.0
2010-03-02 15:00:00,23.2,23.24,23.19,23.22,279000.0,21.41,21.4469,21.4007,21.4284,279000.0
2010-03-02 15:05:00,23.22,23.23,23.17,23.18,220000.0,21.4284,21.4376,21.3823,21.3915,220000.0
2010-03-02 15:10:00,23.18,23.19,23.18,23.18,177000.0,21.3915,21.4007,21.3915,21.3915,177000.0
2010-03-02 15:15:00,23.18,23.19,23.18,23.18,45000.0,21.3915,21.4007,21.3915,21.3915,45000.0
2010-03-02 15:20:00,23.18,23.18,23.17,23.17,93000.0,21.3915,21.3915,21.3823,21.3823,93000.0
2010-03-02 15:25:00,23.17,23.17,23.15,23.15,189000.0,21.3823,21.3823,21.3638,21.3638,189000.0
2010-03-02 15:30:00,23.15,23.16,23.14,23.16,257000.0,21.3638,21.373,21.3546,21.373,257000.0
2010-03-02 15:35:00,23.16,23.16,23.14,23.14,119000.0,21.373,21.373,21.3546,21.3546,119000.0
2010-03-02 15:40:00,23.15,23.15,23.12,23.12,157000.0,21.3638,21.3638,21.3361,21.3361,157000.0
2010-03-02 15:45:00,23.12,23.14,23.11,23.13,130000.0,21.3361,21.3546,21.3269,21.3454,130000.0
2010-03-02 15:50:00,23.13,23.14,23.13,23.13,173000.0,21.3454,21.3546,21.3454,21.3454,173000.0
2010-03-02 15:55:00,23.13,23.16,23.13,23.14,334000.0,21.3454,21.373,21.3454,21.3546,334000.0
2010-03-03 09:30:00,23.18,23.18,23.1,23.11,275000.0,21.3915,21.3915,21.3177,21.3269,275000.0
2010-03-03 09:35:00,23.11,23.17,23.11,23.16,105000.0,21.3269,21.3823,21.3269,21.373,105000.0
2010-03-03 09:40:00,23.17,23.37,23.16,23.37,408000.0,21.3823,21.5668,21.373,21.5668,408000.0
2010-03-03 09:45:00,23.35,23.36,23.3,23.33,224000.0,21.5484,21.5576,21.5022,21.5299,224000.0
2010-03-03 09:50:00,23.34,23.36,23.3,23.32,165000.0,21.5392,21.5576,21.5022,21.5207,165000.0
2010-03-03 09:55:00,23.32,23.36,23.32,23.36,153000.0,21.5207,21.5576,21.5207,21.5576,153000.0
2010-03-03 10:00:00,23.36,23.4,23.33,23.35,284000.0,21.5576,21.5945,21.5299,21.5484,284000.0
2010-03-03 10:05:00,23.35,23.35,23.31,23.31,82000.0,21.5484,21.5484,21.5115,21.5115,82000.0
2010-03-03 10:10:00,23.29,23.3,23.24,23.25,161000.0,21.493,21.5022,21.4469,21.4561,161000.0
2010-03-03 10:15:00,23.23,23.28,23.23,23.27,155000.0,21.4376,21.4838,21.4376,21.4746,155000.0
2010-03-03 10:20:00,23.27,23.29,23.23,23.25,102000.0,21.4746,21.493,21.4376,21.4561,102000.0
2010-03-03 10:25:00,23.25,23.28,23.24,23.24,98000.0,21.4561,21.4838,21.4469,21.4469,98000.0
2010-03-03 10:30:00,23.23,23.27,23.23,23.27,112000.0,21.4376,21.4746,21.4376,21.4746,112000.0
2010-03-03 10:35:00,23.27,23.33,23.26,23.32,162000.0,21.4746,21.5299,21.4653,21.5207,162000.0
2010-03-03 10:40:00,23.32,23.34,23.3,23.3,203000.0,21.5207,21.5392,21.5022,21.5022,203000.0
2010-03-03 10:45:00,23.3,23.36,23.3,23.35,396000.0,21.5022,21.5576,21.5022,21.5484,396000.0
2010-03-03 10:50:00,23.35,23.42,23.33,23.41,379000.0,21.5484,21.613,21.5299,21.6038,379000.0
2010-03-03 10:55:00,23.42,23.45,23.4,23.43,217000.0,21.613,21.6407,21.5945,21.6222,217000.0
2010-03-03 11:00:00,23.43,23.43,23.38,23.39,123000.0,21.6222,21.6222,21.5761,21.5853,123000.0
2010-03-03 11:05:00,23.39,23.42,23.37,23.4,255000.0,21.5853,21.613,21.5668,21.5945,255000.0
2010-03-03 11:10:00,23.4,23.43,23.39,23.43,179000.0,21.5945,21.6222,21.5853,21.6222,179000.0
2010-03-03 11:15:00,23.43,23.44,23.42,23.42,153000.0,21.6222,21.6314,21.613,21.613,153000.0
2010-03-03 11:20:00,23.42,23.44,23.39,23.43,237000.0,21.613,21.6314,21.5853,21.6222,237000.0
2010-03-03 11:25:00,23.44,23.44,23.4,23.41,110000.0,21.6314,21.6314,21.5945,21.6038,110000.0
2010-03-03 11:30:00,23.41,23.41,23.36,23.37,131000.0,21.6038,21.6038,21.5576,21.5668,131000.0
2010-03-03 11:35:00,23.37,23.38,23.35,23.36,147000.0,21.5668,21.5761,21.5484,21.5576,147000.0
2010-03-03 11:40:00,23.37,23.39,23.35,23.39,217000.0,21.5668,21.5853,21.5484,21.5853,217000.0
2010-03-03 11:45:00,23.39,23.4,23.34,23.34,184000.0,21.5853,21.5945,21.5392,21.5392,184000.0
2010-03-03 11:50:00,23.34,23.37,23.33,23.35,174000.0,21.5392,21.5668,21.5299,21.5484,174000.0
2010-03-03 11:55:00,23.35,23.37,23.33,23.35,135000.0,21.5484,21.5668,21.5299,21.5484,135000.0
2010-03-03 12:00:00,23.35,23.37,23.33,23.35,162000.0,21.5484,21.5668,21.5299,21.5484,162000.0
2010-03-03 12:05:00,23.36,23.38,23.35,23.38,54000.0,21.5576,21.5761,21.5484,21.5761,54000.0
2010-03-03 12:10:00,23.39,23.41,23.38,23.4,87000.0,21.5853,21.6038,21.5761,21.5945,87000.0
2010-03-03 12:15:00,23.39,23.41,23.39,23.39,60000.0,21.5853,21.6038,21.5853,21.5853,60000.0
2010-03-03 12:20:00,23.38,23.39,23.37,23.38,29000.0,21.5761,21.5853,21.5668,21.5761,29000.0
2010-03-03 12:25:00,23.38,23.4,23.36,23.4,90000.0,21.5761,21.5945,21.5576,21.5945,90000.0
2010-03-03 12:30:00,23.4,23.41,23.39,23.39,75000.0,21.5945,21.6038,21.5853,21.5853,75000.0
2010-03-03 12:35:00,23.39,23.39,23.35,23.36,74000.0,21.5853,21.5853,21.5484,21.5576,74000.0
2010-03-03 12:40:00,23.36,23.42,23.36,23.42,147000.0,21.5576,21.613,21.5576,21.613,147000.0
2010-03-03 12:45:00,23.42,23.43,23.41,23.42,171000.0,21.613,21.6222,21.6038,21.613,171000.0
2010-03-03 12:50:00,23.41,23.43,23.4,23.43,74000.0,21.6038,21.6222,21.5945,21.6222,74000.0
2010-03-03 12:55:00,23.43,23.44,23.41,23.42,97000.0,21.6222,21.6314,21.6038,21.613,97000.0
2010-03-03 13:00:00,23.41,23.43,23.41,23.41,138000.0,21.6038,21.6222,21.6038,21.6038,138000.0
2010-03-03 13:05:00,23.41,23.41,23.38,23.39,49000.0,21.6038,21.6038,21.5761,21.5853,49000.0
2010-03-03 13:10:00,23.39,23.39,23.35,23.37,95000.0,21.5853,21.5853,21.5484,21.5668,95000.0
2010-03-03 13:15:00,23.37,23.39,23.37,23.39,43000.0,21.5668,21.5853,21.5668,21.5853,43000.0
2010-03-03 13:20:00,23.38,23.38,23.35,23.37,112000.0,21.5761,21.5761,21.5484,21.5668,112000.0
2010-03-03 13:25:00,23.37,23.38,23.35,23.36,33000.0,21.5668,21.5761,21.5484,21.5576,33000.0
2010-03-03 13:30:00,23.36,23.38,23.35,23.37,101000.0,21.5576,21.5761,21.5484,21.5668,101000.0
2010-03-03 13:35:00,23.37,23.37,23.35,23.35,61000.0,21.5668,21.5668,21.5484,21.5484,61000.0
2010-03-03 13:40:00,23.35,23.38,23.34,23.34,74000.0,21.5484,21.5761,21.5392,21.5392,74000.0
2010-03-03 13:45:00,23.34,23.36,23.33,23.35,117000.0,21.5392,21.5576,21.5299,21.5484,117000.0
2010-03-03 13:50:00,23.35,23.36,23.35,23.35,52000.0,21.5484,21.5576,21.5484,21.5484,52000.0
2010-03-03 13:55:00,23.35,23.39,23.35,23.38,129000.0,21.5484,21.5853,21.5484,21.5761,129000.0
2010-03-03 14:00:00,23.38,23.38,23.35,23.36,65000.0,21.5761,21.5761,21.5484,21.5576,65000.0
2010-03-03 14:05:00,23.37,23.37,23.35,23.35,61000.0,21.5668,21.5668,21.5484,21.5484,61000.0
2010-03-03 14:10:00,23.35,23.36,23.35,23.36,46000.0,21.5484,21.5576,21.5484,21.5576,46000.0
2010-03-03 14:15:00,23.35,23.36,23.35,23.35,90000.0,21.5484,21.5576,21.5484,21.5484,90000.0
2010-03-03 14:20:00,23.35,23.37,23.35,23.37,162000.0,21.5484,21.5668,21.5484,21.5668,162000.0
2010-03-03 14:25:00,23.36,23.37,23.35,23.36,89000.0,21.5576,21.5668,21.5484,21.5576,89000.0
2010-03-03 14:30:00,23.36,23.39,23.35,23.36,88000.0,21.5576,21.5853,21.5484,21.5576,88000.0
2010-03-03 14:35:00,23.36,23.37,23.35,23.36,69000.0,21.5576,21.5668,21.5484,21.5576,69000.0
2010-03-03 14:40:00,23.36,23.36,23.33,23.33,299000.0,21.5576,21.5576,21.5299,21.5299,299000.0
2010-03-03 14:45:00,23.33,23.34,23.28,23.28,298000.0,21.5299,21.5392,21.4838,21.4838,298000.0
2010-03-03 14:50:00,23.28,23.29,23.26,23.28,616000.0,21.4838,21.493,21.4653,21.4838,616000.0
2010-03-03 14:55:00,23.28,23.29,23.23,23.24,148000.0,21.4838,21.493,21.4376,21.4469,148000.0
2010-03-03 15:00:00,23.25,23.27,23.21,23.23,474000.0,21.4561,21.4746,21.4192,21.4376,474000.0
2010-03-03 15:05:00,23.23,23.23,23.19,23.23,344000.0,21.4376,21.4376,21.4007,21.4376,344000.0
2010-03-03 15:10:00,23.23,23.24,23.21,23.23,139000.0,21.4376,21.4469,21.4192,21.4376,139000.0
2010-03-03 15:15:00,23.22,23.23,23.21,23.22,74000.0,21.4284,21.4376,21.4192,21.4284,74000.0
2010-03-03 15:20:00,23.21,23.22,23.18,23.2,155000.0,21.4192,21.4284,21.3915,21.41,155000.0
2010-03-03 15:25:00,23.2,23.2,23.18,23.19,176000.0,21.41,21.41,21.3915,21.4007,176000.0
2010-03-03 15:30:00,23.2,23.2,23.16,23.19,167000.0,21.41,21.41,21.373,21.4007,167000.0
2010-03-03 15:35:00,23.19,23.21,23.19,23.2,274000.0,21.4007,21.4192,21.4007,21.41,274000.0
2010-03-03 15:40:00,23.2,23.21,23.17,23.18,172000.0,21.41,21.4192,21.3823,21.3915,172000.0
2010-03-03 15:45:00,23.17,23.19,23.17,23.18,159000.0,21.3823,21.4007,21.3823,21.3915,159000.0
2010-03-03 15:50:00,23.18,23.2,23.17,23.17,308000.0,21.3915,21.41,21.3823,21.3823,308000.0
2010-03-03 15:55:00,23.16,23.2,23.16,23.16,500000.0,21.373,21.41,21.373,21.373,500000.0
2010-03-04 09:30:00,23.17,23.2,23.13,23.15,105000.0,21.3823,21.41,21.3454,21.3638,105000.0
2010-03-04 09:35:00,23.15,23.17,23.13,23.17,103000.0,21.3638,21.3823,21.3454,21.3823,103000.0
2010-03-04 09:40:00,23.17,23.25,23.15,23.25,110000.0,21.3823,21.4561,21.3638,21.4561,110000.0
2010-03-04 09:45:00,23.25,23.31,23.24,23.3,176000.0,21.4561,21.5115,21.4469,21.5022,176000.0
2010-03-04 09:50:00,23.3,23.32,23.26,23.32,205000.0,21.5022,21.5207,21.4653,21.5207,205000.0
2010-03-04 09:55:00,23.33,23.35,23.31,23.32,228000.0,21.5299,21.5484,21.5115,21.5207,228000.0
2010-03-04 10:00:00,23.31,23.33,23.19,23.19,212000.0,21.5115,21.5299,21.4007,21.4007,212000.0
2010-03-04 10:05:00,23.18,23.22,23.16,23.17,184000.0,21.3915,21.4284,21.373,21.3823,184000.0
2010-03-04 10:10:00,23.18,23.2,23.17,23.18,36000.0,21.3915,21.41,21.3823,21.3915,36000.0
2010-03-04 10:15:00,23.17,23.21,23.14,23.15,263000.0,21.3823,21.4192,21.3546,21.3638,263000.0
2010-03-04 10:20:00,23.15,23.22,23.14,23.22,123000.0,21.3638,21.4284,21.3546,21.4284,123000.0
2010-03-04 10:25:00,23.22,23.23,23.18,23.2,82000.0,21.4284,21.4376,21.3915,21.41,82000.0
2010-03-04 10:30:00,23.19,23.2,23.14,23.15,147000.0,21.4007,21.41,21.3546,21.3638,147000.0
2010-03-04 10:35:00,23.15,23.17,23.1,23.1,92000.0,21.3638,21.3823,21.3177,21.3177,92000.0
2010-03-04 10:40:00,23.1,23.1,23.02,23.02,223000.0,21.3177,21.3177,21.2438,21.2438,223000.0
2010-03-04 10:45:00,23.01,23.05,22.98,23.04,185000.0,21.2346,21.2715,21.2069,21.2623,185000.0
2010-03-04 10:50:00,23.04,23.05,23.0,23.02,132000.0,21.2623,21.2715,21.2254,21.2438,132000.0
2010-03-04 10:55:00,23.03,23.05,23.02,23.04,58000.0,21.2531,21.2715,21.2438,21.2623,58000.0
2010-03-04 11:00:00,23.04,23.1,23.03,23.09,153000.0,21.2623,21.3177,21.2531,21.3084,153000.0
2010-03-04 11:05:00,23.09,23.1,23.05,23.05,39000.0,21.3084,21.3177,21.2715,21.2715,39000.0
2010-03-04 11:10:00,23.05,23.08,23.04,23.08,127000.0,21.2715,21.2992,21.2623,21.2992,127000.0
2010-03-04 11:15:00,23.07,23.13,23.07,23.1,62000.0,21.29,21.3454,21.29,21.3177,62000.0
2010-03-04 11:20:00,23.09,23.1,23.05,23.07,74000.0,21.3084,21.3177,21.2715,21.29,74000.0
2010-03-04 11:25:00,23.07,23.08,23.04,23.06,65000.0,21.29,21.2992,21.2623,21.2808,65000.0
2010-03-04 11:30:00,23.06,23.07,23.04,23.04,150000.0,21.2808,21.29,21.2623,21.2623,150000.0
2010-03-04 11:35:00,23.04,23.07,23.04,23.06,62000.0,21.2623,21.29,21.2623,21.2808,62000.0
2010-03-04 11:40:00,23.06,23.09,23.06,23.06,41000.0,21.2808,21.3084,21.2808,21.2808,41000.0
2010-03-04 11:45:00,23.08,23.12,23.06,23.11,118000.0,21.2992,21.3361,21.2808,21.3269,118000.0
2010-03-04 11:50:00,23.12,23.12,23.09,23.11,104000.0,21.3361,21.3361,21.3084,21.3269,104000.0
2010-03-04 11:55:00,23.12,23.13,23.1,23.12,51000.0,21.3361,21.3454,21.3177,21.3361,51000.0
2010-03-04 12:00:00,23.11,23.13,23.11,23.11,31000.0,21.3269,21.3454,21.3269,21.3269,31000.0
2010-03-04 12:05:00,23.12,23.12,23.07,23.1,92000.0,21.3361,21.3361,21.29,21.3177,92000.0
2010-03-04 12:10:00,23.1,23.11,23.09,23.11,32000.0,21.3177,21.3269,21.3084,21.3269,32000.0
2010-03-04 12:15:00,23.12,23.12,23.12,23.12,4000.0,21.3361,21.3361,21.3361,21.3361,4000.0
2010-03-04 12:20:00,23.12,23.13,23.11,23.13,43000.0,21.3361,21.3454,21.3269,21.3454,43000.0
2010-03-04 12:25:00,23.12,23.12,23.09,23.11,44000.0,21.3361,21.3361,21.3084,21.3269,44000.0
2010-03-04 12:30:00,23.11,23.12,23.07,23.08,79000.0,21.3269,21.3361,21.29,21.2992,79000.0
2010-03-04 12:35:00,23.08,23.1,23.08,23.1,34000.0,21.2992,21.3177,21.2992,21.3177,34000.0
2010-03-04 12:40:00,23.1,23.11,23.09,23.1,26000.0,21.3177,21.3269,21.3084,21.3177,26000.0
2010-03-04 12:45:00,23.1,23.11,23.1,23.11,30000.0,21.3177,21.3269,21.3177,21.3269,30000.0
2010-03-04 12:50:00,23.11,23.11,23.07,23.09,75000.0,21.3269,21.3269,21.29,21.3084,75000.0
2010-03-04 12:55:00,23.09,23.1,23.05,23.06,116000.0,21.3084,21.3177,21.2715,21.2808,116000.0
2010-03-04 13:00:00,23.07,23.07,23.05,23.06,47000.0,21.29,21.29,21.2715,21.2808,47000.0
2010-03-04 13:05:00,23.06,23.1,23.06,23.1,237000.0,21.2808,21.3177,21.2808,21.3177,237000.0
2010-03-04 13:10:00,23.1,23.1,23.08,23.08,132000.0,21.3177,21.3177,21.2992,21.2992,132000.0
2010-03-04 13:15:00,23.08,23.1,23.08,23.08,62000.0,21.2992,21.3177,21.2992,21.2992,62000.0
2010-03-04 13:20:00,23.08,23.08,23.04,23.04,79000.0,21.2992,21.2992,21.2623,21.2623,79000.0
2010-03-04 13:25:00,23.05,23.07,23.04,23.07,83000.0,21.2715,21.29,21.2623,21.29,83000.0
2010-03-04 13:30:00,23.07,23.07,23.05,23.06,111000.0,21.29,21.29,21.2715,21.2808,111000.0
2010-03-04 13:35:00,23.05,23.07,23.04,23.07,87000.0,21.2715,21.29,21.2623,21.29,87000.0
2010-03-04 13:40:00,23.07,23.08,23.05,23.05,62000.0,21.29,21.2992,21.2715,21.2715,62000.0
2010-03-04 13:45:00,23.06,23.06,23.04,23.05,43000.0,21.2808,21.2808,21.2623,21.2715,43000.0
2010-03-04 13:50:00,23.05,23.09,23.05,23.08,55000.0,21.2715,21.3084,21.2715,21.2992,55000.0
2010-03-04 13:55:00,23.07,23.11,23.07,23.1,78000.0,21.29,21.3269,21.29,21.3177,78000.0
2010-03-04 14:00:00,23.11,23.11,23.07,23.08,33000.0,21.3269,21.3269,21.29,21.2992,33000.0
2010-03-04 14:05:00,23.08,23.09,23.06,23.07,47000.0,21.2992,21.3084,21.2808,21.29,47000.0
2010-03-04 14:10:00,23.07,23.09,23.05,23.07,47000.0,21.29,21.3084,21.2715,21.29,47000.0
2010-03-04 14:15:00,23.06,23.08,23.05,23.07,50000.0,21.2808,21.2992,21.2715,21.29,50000.0
2010-03-04 14:20:00,23.07,23.08,23.05,23.06,60000.0,21.29,21.2992,21.2715,21.2808,60000.0
2010-03-04 14:25:00,23.06,23.1,23.06,23.09,84000.0,21.2808,21.3177,21.2808,21.3084,84000.0
2010-03-04 14:30:00,23.1,23.14,23.08,23.13,87000.0,21.3177,21.3546,21.2992,21.3454,87000.0
2010-03-04 14:35:00,23.12,23.17,23.12,23.17,164000.0,21.3361,21.3823,21.3361,21.3823,164000.0
2010-03-04 14:40:00,23.16,23.2,23.15,23.16,89000.0,21.373,21.41,21.3638,21.373,89000.0
2010-03-04 14:45:00,23.16,23.18,23.14,23.16,94000.0,21.373,21.3915,21.3546,21.373,94000.0
2010-03-04 14:50:00,23.16,23.18,23.14,23.17,63000.0,21.373,21.3915,21.3546,21.3823,63000.0
2010-03-04 14:55:00,23.17,23.17,23.15,23.15,46000.0,21.3823,21.3823,21.3638,21.3638,46000.0
2010-03-04 15:00:00,23.15,23.16,23.12,23.16,139000.0,21.3638,21.373,21.3361,21.373,139000.0
2010-03-04 15:05:00,23.15,23.16,23.14,23.15,140000.0,21.3638,21.373,21.3546,21.3638,140000.0
2010-03-04 15:10:00,23.15,23.17,23.14,23.16,43000.0,21.3638,21.3823,21.3546,21.373,43000.0
2010-03-04 15:15:00,23.16,23.18,23.15,23.17,91000.0,21.373,21.3915,21.3638,21.3823,91000.0
2010-03-04 15:20:00,23.16,23.18,23.16,23.17,76000.0,21.373,21.3915,21.373,21.3823,76000.0
2010-03-04 15:25:00,23.16,23.2,23.16,23.2,160000.0,21.373,21.41,21.373,21.41,160000.0
2010-03-04 15:30:00,23.19,23.24,23.19,23.22,221000.0,21.4007,21.4469,21.4007,21.4284,221000.0
2010-03-04 15:35:00,23.23,23.23,23.2,23.22,226000.0,21.4376,21.4376,21.41,21.4284,226000.0
2010-03-04 15:40:00,23.22,23.25,23.22,23.23,343000.0,21.4284,21.4561,21.4284,21.4376,343000.0
2010-03-04 15:45:00,23.23,23.29,23.23,23.29,606000.0,21.4376,21.493,21.4376,21.493,606000.0
2010-03-04 15:50:00,23.29,23.31,23.23,23.26,542000.0,21.493,21.5115,21.4376,21.4653,542000.0
2010-03-04 15:55:00,23.25,23.28,23.23,23.25,575000.0,21.4561,21.4838,21.4376,21.4561,575000.0
2010-03-05 09:30:00,23.37,23.49,23.37,23.47,317000.0,21.5668,21.6776,21.5668,21.6591,317000.0
2010-03-05 09:35:00,23.47,23.49,23.34,23.39,358000.0,21.6591,21.6776,21.5392,21.5853,358000.0
2010-03-05 09:40:00,23.38,23.43,23.27,23.43,293000.0,21.5761,21.6222,21.4746,21.6222,293000.0
2010-03-05 09:45:00,23.42,23.47,23.37,23.42,232000.0,21.613,21.6591,21.5668,21.613,232000.0
2010-03-05 09:50:00,23.43,23.49,23.41,23.47,174000.0,21.6222,21.6776,21.6038,21.6591,174000.0
2010-03-05 09:55:00,23.47,23.5,23.47,23.48,146000.0,21.6591,21.6868,21.6591,21.6684,146000.0
2010-03-05 10:00:00,23.48,23.56,23.48,23.55,298000.0,21.6684,21.7422,21.6684,21.733,298000.0
2010-03-05 10:05:00,23.55,23.62,23.54,23.59,358000.0,21.733,21.7976,21.7237,21.7699,358000.0
2010-03-05 10:10:00,23.59,23.61,23.52,23.55,223000.0,21.7699,21.7883,21.7053,21.733,223000.0
2010-03-05 10:15:00,23.56,23.59,23.56,23.57,114000.0,21.7422,21.7699,21.7422,21.7514,114000.0
2010-03-05 10:20:00,23.59,23.59,23.52,23.53,260000.0,21.7699,21.7699,21.7053,21.7145,260000.0
2010-03-05 10:25:00,23.53,23.59,23.53,23.57,89000.0,21.7145,21.7699,21.7145,21.7514,89000.0
2010-03-05 10:30:00,23.59,23.61,23.58,23.61,175000.0,21.7699,21.7883,21.7606,21.7883,175000.0
2010-03-05 10:35:00,23.6,23.64,23.53,23.54,239000.0,21.7791,21.816,21.7145,21.7237,239000.0
2010-03-05 10:40:00,23.54,23.55,23.48,23.49,310000.0,21.7237,21.733,21.6684,21.6776,310000.0
2010-03-05 10:45:00,23.48,23.55,23.48,23.54,323000.0,21.6684,21.733,21.6684,21.7237,323000.0
2010-03-05 10:50:00,23.54,23.59,23.53,23.59,202000.0,21.7237,21.7699,21.7145,21.7699,202000.0
2010-03-05 10:55:00,23.57,23.59,23.54,23.59,227000.0,21.7514,21.7699,21.7237,21.7699,227000.0
2010-03-05 11:00:00,23.61,23.66,23.6,23.63,118000.0,21.7883,21.8345,21.7791,21.8068,118000.0
2010-03-05 11:05:00,23.63,23.67,23.63,23.63,210000.0,21.8068,21.8437,21.8068,21.8068,210000.0
2010-03-05 11:10:00,23.64,23.65,23.63,23.65,143000.0,21.816,21.8252,21.8068,21.8252,143000.0
2010-03-05 11:15:00,23.64,23.69,23.62,23.69,239000.0,21.816,21.8622,21.7976,21.8622,239000.0
2010-03-05 11:20:00,23.69,23.7,23.66,23.68,103000.0,21.8622,21.8714,21.8345,21.8529,103000.0
2010-03-05 11:25:00,23.66,23.69,23.66,23.68,65000.0,21.8345,21.8622,21.8345,21.8529,65000.0
2010-03-05 11:30:00,23.68,23.7,23.67,23.69,41000.0,21.8529,21.8714,21.8437,21.8622,41000.0
2010-03-05 11:35:00,23.69,23.7,23.66,23.66,57000.0,21.8622,21.8714,21.8345,21.8345,57000.0
2010-03-05 11:40:00,23.67,23.69,23.66,23.67,97000.0,21.8437,21.8622,21.8345,21.8437,97000.0
2010-03-05 11:45:00,23.67,23.69,23.66,23.67,176000.0,21.8437,21.8622,21.8345,21.8437,176000.0
2010-03-05 11:50:00,23.67,23.67,23.62,23.64,255000.0,21.8437,21.8437,21.7976,21.816,255000.0
2010-03-05 11:55:00,23.64,23.64,23.62,23.63,78000.0,21.816,21.816,21.7976,21.8068,78000.0
2010-03-05 12:00:00,23.63,23.64,23.59,23.64,197000.0,21.8068,21.816,21.7699,21.816,197000.0
2010-03-05 12:05:00,23.64,23.66,23.6,23.6,85000.0,21.816,21.8345,21.7791,21.7791,85000.0
2010-03-05 12:10:00,23.6,23.6,23.55,23.58,272000.0,21.7791,21.7791,21.733,21.7606,272000.0
2010-03-05 12:15:00,23.58,23.62,23.58,23.61,79000.0,21.7606,21.7976,21.7606,21.7883,79000.0
2010-03-05 12:20:00,23.61,23.64,23.61,23.63,30000.0,21.7883,21.816,21.7883,21.8068,30000.0
2010-03-05 12:25:00,23.64,23.67,23.63,23.66,101000.0,21.816,21.8437,21.8068,21.8345,101000.0
2010-03-05 12:30:00,23.66,23.69,23.65,23.68,126000.0,21.8345,21.8622,21.8252,21.8529,126000.0
2010-03-05 12:35:00,23.68,23.7,23.67,23.68,152000.0,21.8529,21.8714,21.8437,21.8529,152000.0
2010-03-05 12:40:00,23.68,23.76,23.68,23.74,348000.0,21.8529,21.9267,21.8529,21.9083,348000.0
2010-03-05 12:45:00,23.75,23.76,23.71,23.76,123000.0,21.9175,21.9267,21.8806,21.9267,123000.0
2010-03-05 12:50:00,23.75,23.79,23.74,23.79,180000.0,21.9175,21.9544,21.9083,21.9544,180000.0
2010-03-05 12:55:00,23.79,23.82,23.77,23.82,194000.0,21.9544,21.9821,21.936,21.9821,194000.0
2010-03-05 13:00:00,23.81,23.84,23.79,23.8,252000.0,21.9729,22.0006,21.9544,21.9637,252000.0
2010-03-05 13:05:00,23.81,23.82,23.76,23.79,215000.0,21.9729,21.9821,21.9267,21.9544,215000.0
2010-03-05 13:10:00,23.79,23.82,23.78,23.81,123000.0,21.9544,21.9821,21.9452,21.9729,123000.0
2010-03-05 13:15:00,23.81,23.87,23.81,23.86,242000.0,21.9729,22.0283,21.9729,22.019,242000.0
2010-03-05 13:20:00,23.87,23.89,23.84,23.86,294000.0,22.0283,22.0467,22.0006,22.019,294000.0
2010-03-05 13:25:00,23.87,23.88,23.83,23.84,264000.0,22.0283,22.0375,21.9913,22.0006,264000.0
2010-03-05 13:30:00,23.83,23.86,23.82,23.84,194000.0,21.9913,22.019,21.9821,22.0006,194000.0
2010-03-05 13:35:00,23.83,23.85,23.8,23.84,108000.0,21.9913,22.0098,21.9637,22.0006,108000.0
2010-03-05 13:40:00,23.84,23.86,23.8,23.8,104000.0,22.0006,22.019,21.9637,21.9637,104000.0
2010-03-05 13:45:00,23.81,23.84,23.8,23.84,194000.0,21.9729,22.0006,21.9637,22.0006,194000.0
2010-03-05 13:50:00,23.83,23.84,23.81,23.81,290000.0,21.9913,22.0006,21.9729,21.9729,290000.0
2010-03-05 13:55:00,23.81,23.83,23.81,23.81,111000.0,21.9729,21.9913,21.9729,21.9729,111000.0
2010-03-05 14:00:00,23.81,23.82,23.78,23.82,77000.0,21.9729,21.9821,21.9452,21.9821,77000.0
2010-03-05 14:05:00,23.81,23.85,23.81,23.84,135000.0,21.9729,22.0098,21.9729,22.0006,135000.0
2010-03-05 14:10:00,23.83,23.84,23.8,23.83,90000.0,21.9913,22.0006,21.9637,21.9913,90000.0
2010-03-05 14:15:00,23.83,23.84,23.83,23.84,64000.0,21.9913,22.0006,21.9913,22.0006,64000.0
2010-03-05 14:20:00,23.82,23.84,23.81,23.82,119000.0,21.9821,22.0006,21.9729,21.9821,119000.0
2010-03-05 14:25:00,23.81,23.82,23.79,23.8,107000.0,21.9729,21.9821,21.9544,21.9637,107000.0
2010-03-05 14:30:00,23.8,23.82,23.79,23.81,107000.0,21.9637,21.9821,21.9544,21.9729,107000.0
2010-03-05 14:35:00,23.8,23.84,23.78,23.82,304000.0,21.9637,22.0006,21.9452,21.9821,304000.0
2010-03-05 14:40:00,23.82,23.88,23.82,23.86,317000.0,21.9821,22.0375,21.9821,22.019,317000.0
2010-03-05 14:45:00,23.87,23.9,23.86,23.86,373000.0,22.0283,22.0559,22.019,22.019,373000.0
2010-03-05 14:50:00,23.86,23.87,23.83,23.84,254000.0,22.019,22.0283,21.9913,22.0006,254000.0
2010-03-05 14:55:00,23.84,23.88,23.82,23.87,328000.0,22.0006,22.0375,21.9821,22.0283,328000.0
2010-03-05 15:00:00,23.86,23.89,23.84,23.88,459000.0,22.019,22.0467,22.0006,22.0375,459000.0
2010-03-05 15:05:00,23.87,23.91,23.87,23.9,461000.0,22.0283,22.0652,22.0283,22.0559,461000.0
2010-03-05 15:10:00,23.9,23.9,23.87,23.9,343000.0,22.0559,22.0559,22.0283,22.0559,343000.0
2010-03-05 15:15:00,23.9,23.9,23.87,23.88,404000.0,22.0559,22.0559,22.0283,22.0375,404000.0
2010-03-05 15:20:00,23.88,23.88,23.85,23.86,307000.0,22.0375,22.0375,22.0098,22.019,307000.0
2010-03-05 15:25:00,23.86,23.87,23.82,23.82,334000.0,22.019,22.0283,21.9821,21.9821,334000.0
2010-03-05 15:30:00,23.82,23.86,23.81,23.86,275000.0,21.9821,22.019,21.9729,22.019,275000.0
2010-03-05 15:35:00,23.85,23.88,23.84,23.86,252000.0,22.0098,22.0375,22.0006,22.019,252000.0
2010-03-05 15:40:00,23.87,23.92,23.86,23.92,634000.0,22.0283,22.0744,22.019,22.0744,634000.0
2010-03-05 15:45:00,23.91,23.95,23.91,23.93,633000.0,22.0652,22.1021,22.0652,22.0836,633000.0
2010-03-05 15:50:00,23.93,23.98,23.93,23.96,893000.0,22.0836,22.1298,22.0836,22.1113,893000.0
2010-03-05 15:55:00,23.96,23.96,23.9,23.93,1387000.0,22.1113,22.1113,22.0559,22.0836,1387000.0
2010-03-08 09:30:00,23.91,23.96,23.84,23.93,266000.0,22.0652,22.1113,22.0006,22.0836,266000.0
2010-03-08 09:35:00,23.93,23.98,23.93,23.98,424000.0,22.0836,22.1298,22.0836,22.1298,424000.0
2010-03-08 09:40:00,23.99,24.03,23.94,23.96,663000.0,22.139,22.1759,22.0929,22.1113,663000.0
2010-03-08 09:45:00,23.96,24.02,23.95,24.0,241000.0,22.1113,22.1667,22.1021,22.1482,241000.0
2010-03-08 09:50:00,23.99,24.07,23.95,24.05,360000.0,22.139,22.2128,22.1021,22.1944,360000.0
2010-03-08 09:55:00,24.07,24.23,24.05,24.19,789000.0,22.2128,22.3605,22.1944,22.3236,789000.0
2010-03-08 10:00:00,24.18,24.23,24.17,24.22,527000.0,22.3143,22.3605,22.3051,22.3513,527000.0
2010-03-08 10:05:00,24.22,24.25,24.2,24.24,436000.0,22.3513,22.3789,22.3328,22.3697,436000.0
2010-03-08 10:10:00,24.24,24.4,24.24,24.38,798000.0,22.3697,22.5174,22.3697,22.4989,798000.0
2010-03-08 10:15:00,24.38,24.52,24.38,24.51,979000.0,22.4989,22.6281,22.4989,22.6189,979000.0
2010-03-08 10:20:00,24.51,24.65,24.5,24.63,1258000.0,22.6189,22.7481,22.6097,22.7296,1258000.0
2010-03-08 10:25:00,24.63,24.65,24.58,24.61,1004000.0,22.7296,22.7481,22.6835,22.7112,1004000.0
2010-03-08 10:30:00,24.62,24.7,24.56,24.62,795000.0,22.7204,22.7942,22.665,22.7204,795000.0
2010-03-08 10:35:00,24.63,24.66,24.59,24.62,420000.0,22.7296,22.7573,22.6927,22.7204,420000.0
2010-03-08 10:40:00,24.62,24.66,24.59,24.62,726000.0,22.7204,22.7573,22.6927,22.7204,726000.0
2010-03-08 10:45:00,24.64,24.68,24.61,24.65,246000.0,22.7389,22.7758,22.7112,22.7481,246000.0
2010-03-08 10:50:00,24.64,24.68,24.6,24.68,455000.0,22.7389,22.7758,22.7019,22.7758,455000.0
2010-03-08 10:55:00,24.68,24.69,24.63,24.66,333000.0,22.7758,22.785,22.7296,22.7573,333000.0
2010-03-08 11:00:00,24.66,24.69,24.65,24.68,424000.0,22.7573,22.785,22.7481,22.7758,424000.0
2010-03-08 11:05:00,24.67,24.71,24.64,24.7,435000.0,22.7665,22.8035,22.7389,22.7942,435000.0
2010-03-08 11:10:00,24.7,24.71,24.58,24.6,876000.0,22.7942,22.8035,22.6835,22.7019,876000.0
2010-03-08 11:15:00,24.61,24.64,24.58,24.63,851000.0,22.7112,22.7389,22.6835,22.7296,851000.0
2010-03-08 11:20:00,24.63,24.63,24.58,24.59,713000.0,22.7296,22.7296,22.6835,22.6927,713000.0
2010-03-08 11:25:00,24.59,24.61,24.55,24.59,582000.0,22.6927,22.7112,22.6558,22.6927,582000.0
2010-03-08 11:30:00,24.59,24.59,24.5,24.55,903000.0,22.6927,22.6927,22.6097,22.6558,903000.0
2010-03-08 11:35:00,24.57,24.59,24.54,24.55,439000.0,22.6743,22.6927,22.6466,22.6558,439000.0
2010-03-08 11:40:00,24.55,24.57,24.53,24.54,381000.0,22.6558,22.6743,22.6373,22.6466,381000.0
2010-03-08 11:45:00,24.55,24.56,24.52,24.56,349000.0,22.6558,22.665,22.6281,22.665,349000.0
2010-03-08 11:50:00,24.56,24.58,24.54,24.55,275000.0,22.665,22.6835,22.6466,22.6558,275000.0
2010-03-08 11:55:00,24.54,24.55,24.52,24.54,685000.0,22.6466,22.6558,22.6281,22.6466,685000.0
2010-03-08 12:00:00,24.54,24.55,24.52,24.53,191000.0,22.6466,22.6558,22.6281,22.6373,191000.0
2010-03-08 12:05:00,24.53,24.54,24.5,24.51,176000.0,22.6373,22.6466,22.6097,22.6189,176000.0
2010-03-08 12:10:00,24.52,24.54,24.5,24.51,181000.0,22.6281,22.6466,22.6097,22.6189,181000.0
2010-03-08 12:15:00,24.51,24.53,24.5,24.51,190000.0,22.6189,22.6373,22.6097,22.6189,190000.0
2010-03-08 12:20:00,24.51,24.53,24.49,24.51,280000.0,22.6189,22.6373,22.6004,22.6189,280000.0
2010-03-08 12:25:00,24.51,24.54,24.49,24.52,337000.0,22.6189,22.6466,22.6004,22.6281,337000.0
2010-03-08 12:30:00,24.52,24.58,24.52,24.54,163000.0,22.6281,22.6835,22.6281,22.6466,163000.0
2010-03-08 12:35:00,24.55,24.55,24.54,24.55,66000.0,22.6558,22.6558,22.6466,22.6558,66000.0
2010-03-08 12:40:00,24.55,24.55,24.5,24.5,259000.0,22.6558,22.6558,22.6097,22.6097,259000.0
2010-03-08 12:45:00,24.51,24.52,24.48,24.51,223000.0,22.6189,22.6281,22.5912,22.6189,223000.0
2010-03-08 12:50:00,24.5,24.51,24.49,24.51,259000.0,22.6097,22.6189,22.6004,22.6189,259000.0
2010-03-08 12:55:00,24.5,24.52,24.49,24.51,142000.0,22.6097,22.6281,22.6004,22.6189,142000.0
2010-03-08 13:00:00,24.51,24.54,24.5,24.52,260000.0,22.6189,22.6466,22.6097,22.6281,260000.0
2010-03-08 13:05:00,24.52,24.53,24.51,24.52,369000.0,22.6281,22.6373,22.6189,22.6281,369000.0
2010-03-08 13:10:00,24.52,24.54,24.52,24.54,143000.0,22.6281,22.6466,22.6281,22.6466,143000.0
2010-03-08 13:15:00,24.55,24.55,24.53,24.54,123000.0,22.6558,22.6558,22.6373,22.6466,123000.0
2010-03-08 13:20:00,24.54,24.54,24.52,24.53,193000.0,22.6466,22.6466,22.6281,22.6373,193000.0
2010-03-08 13:25:00,24.54,24.54,24.53,24.54,161000.0,22.6466,22.6466,22.6373,22.6466,161000.0
2010-03-08 13:30:00,24.54,24.57,24.54,24.55,132000.0,22.6466,22.6743,22.6466,22.6558,132000.0
2010-03-08 13:35:00,24.54,24.57,24.53,24.56,139000.0,22.6466,22.6743,22.6373,22.665,139000.0
2010-03-08 13:40:00,24.56,24.57,24.54,24.57,82000.0,22.665,22.6743,22.6466,22.6743,82000.0
2010-03-08 13:45:00,24.55,24.56,24.54,24.55,103000.0,22.6558,22.665,22.6466,22.6558,103000.0
2010-03-08 13:50:00,24.57,24.58,24.54,24.58,96000.0,22.6743,22.6835,22.6466,22.6835,96000.0
2010-03-08 13:55:00,24.58,24.64,24.55,24.64,232000.0,22.6835,22.7389,22.6558,22.7389,232000.0
2010-03-08 14:00:00,24.64,24.64,24.6,24.6,129000.0,22.7389,22.7389,22.7019,22.7019,129000.0
2010-03-08 14:05:00,24.6,24.6,24.57,24.59,98000.0,22.7019,22.7019,22.6743,22.6927,98000.0
2010-03-08 14:10:00,24.6,24.62,24.57,24.61,224000.0,22.7019,22.7204,22.6743,22.7112,224000.0
2010-03-08 14:15:00,24.61,24.68,24.59,24.62,280000.0,22.7112,22.7758,22.6927,22.7204,280000.0
2010-03-08 14:20:00,24.61,24.61,24.58,24.61,274000.0,22.7112,22.7112,22.6835,22.7112,274000.0
2010-03-08 14:25:00,24.62,24.63,24.59,24.59,121000.0,22.7204,22.7296,22.6927,22.6927,121000.0
2010-03-08 14:30:00,24.61,24.61,24.56,24.56,381000.0,22.7112,22.7112,22.665,22.665,381000.0
2010-03-08 14:35:00,24.56,24.59,24.54,24.59,455000.0,22.665,22.6927,22.6466,22.6927,455000.0
2010-03-08 14:40:00,24.59,24.6,24.57,24.59,155000.0,22.6927,22.7019,22.6743,22.6927,155000.0
2010-03-08 14:45:00,24.6,24.61,24.58,24.6,177000.0,22.7019,22.7112,22.6835,22.7019,177000.0
2010-03-08 14:50:00,24.59,24.6,24.58,24.59,123000.0,22.6927,22.7019,22.6835,22.6927,123000.0
2010-03-08 14:55:00,24.6,24.6,24.58,24.6,254000.0,22.7019,22.7019,22.6835,22.7019,254000.0
2010-03-08 15:00:00,24.6,24.61,24.59,24.6,198000.0,22.7019,22.7112,22.6927,22.7019,198000.0
2010-03-08 15:05:00,24.6,24.6,24.51,24.51,298000.0,22.7019,22.7019,22.6189,22.6189,298000.0
2010-03-08 15:10:00,24.51,24.53,24.49,24.51,202000.0,22.6189,22.6373,22.6004,22.6189,202000.0
2010-03-08 15:15:00,24.51,24.53,24.5,24.52,171000.0,22.6189,22.6373,22.6097,22.6281,171000.0
2010-03-08 15:20:00,24.52,24.54,24.49,24.53,254000.0,22.6281,22.6466,22.6004,22.6373,254000.0
2010-03-08 15:25:00,24.53,24.57,24.52,24.55,180000.0,22.6373,22.6743,22.6281,22.6558,180000.0
2010-03-08 15:30:00,24.55,24.57,24.53,24.53,260000.0,22.6558,22.6743,22.6373,22.6373,260000.0
2010-03-08 15:35:00,24.53,24.57,24.52,24.57,220000.0,22.6373,22.6743,22.6281,22.6743,220000.0
2010-03-08 15:40:00,24.56,24.61,24.56,24.58,359000.0,22.665,22.7112,22.665,22.6835,359000.0
2010-03-08 15:45:00,24.58,24.61,24.57,24.59,283000.0,22.6835,22.7112,22.6743,22.6927,283000.0
2010-03-08 15:50:00,24.59,24.63,24.57,24.62,450000.0,22.6927,22.7296,22.6743,22.7204,450000.0
2010-03-08 15:55:00,24.62,24.64,24.59,24.6,945000.0,22.7204,22.7389,22.6927,22.7019,945000.0
2010-03-09 09:30:00,24.51,24.59,24.47,24.58,241000.0,22.6189,22.6927,22.582,22.6835,241000.0
2010-03-09 09:35:00,24.58,24.67,24.54,24.67,236000.0,22.6835,22.7665,22.6466,22.7665,236000.0
2010-03-09 09:40:00,24.67,24.7,24.57,24.64,334000.0,22.7665,22.7942,22.6743,22.7389,334000.0
2010-03-09 09:45:00,24.62,24.67,24.61,24.65,214000.0,22.7204,22.7665,22.7112,22.7481,214000.0
2010-03-09 09:50:00,24.66,24.84,24.63,24.83,807000.0,22.7573,22.9234,22.7296,22.9142,807000.0
2010-03-09 09:55:00,24.83,24.93,24.81,24.89,1146000.0,22.9142,23.0065,22.8957,22.9696,1146000.0
2010-03-09 10:00:00,24.88,24.9,24.82,24.88,326000.0,22.9603,22.9788,22.905,22.9603,326000.0
2010-03-09 10:05:00,24.87,24.97,24.87,24.93,415000.0,22.9511,23.0434,22.9511,23.0065,415000.0
2010-03-09 10:10:00,24.93,24.93,24.88,24.91,636000.0,23.0065,23.0065,22.9603,22.988,636000.0
2010-03-09 10:15:00,24.91,24.99,24.91,24.99,486000.0,22.988,23.0618,22.988,23.0618,486000.0
2010-03-09 10:20:00,24.99,25.0,24.91,24.94,880000.0,23.0618,23.0711,22.988,23.0157,880000.0
2010-03-09 10:25:00,24.93,24.97,24.93,24.96,343000.0,23.0065,23.0434,23.0065,23.0342,343000.0
2010-03-09 10:30:00,24.96,24.97,24.94,24.95,318000.0,23.0342,23.0434,23.0157,23.0249,318000.0
2010-03-09 10:35:00,24.95,24.95,24.91,24.93,321000.0,23.0249,23.0249,22.988,23.0065,321000.0
2010-03-09 10:40:00,24.92,24.95,24.9,24.93,242000.0,22.9972,23.0249,22.9788,23.0065,242000.0
2010-03-09 10:45:00,24.93,24.95,24.92,24.93,149000.0,23.0065,23.0249,22.9972,23.0065,149000.0
2010-03-09 10:50:00,24.93,24.93,24.89,24.89,294000.0,23.0065,23.0065,22.9696,22.9696,294000.0
2010-03-09 10:55:00,24.9,24.92,24.89,24.91,311000.0,22.9788,22.9972,22.9696,22.988,311000.0
2010-03-09 11:00:00,24.91,24.92,24.89,24.9,211000.0,22.988,22.9972,22.9696,22.9788,211000.0
2010-03-09 11:05:00,24.9,24.93,24.89,24.9,193000.0,22.9788,23.0065,22.9696,22.9788,193000.0
2010-03-09 11:10:00,24.9,24.91,24.89,24.9,134000.0,22.9788,22.988,22.9696,22.9788,134000.0
2010-03-09 11:15:00,24.9,24.96,24.89,24.95,289000.0,22.9788,23.0342,22.9696,23.0249,289000.0
2010-03-09 11:20:00,24.94,24.99,24.94,24.98,210000.0,23.0157,23.0618,23.0157,23.0526,210000.0
2010-03-09 11:25:00,24.98,25.1,24.98,25.1,568000.0,23.0526,23.1634,23.0526,23.1634,568000.0
2010-03-09 11:30:00,25.09,25.1,25.03,25.04,347000.0,23.1541,23.1634,23.0988,23.108,347000.0
2010-03-09 11:35:00,25.05,25.06,25.03,25.06,357000.0,23.1172,23.1264,23.0988,23.1264,357000.0
2010-03-09 11:40:00,25.05,25.06,25.0,25.02,220000.0,23.1172,23.1264,23.0711,23.0895,220000.0
2010-03-09 11:45:00,25.02,25.02,25.0,25.02,81000.0,23.0895,23.0895,23.0711,23.0895,81000.0
2010-03-09 11:50:00,25.01,25.02,24.99,25.02,117000.0,23.0803,23.0895,23.0618,23.0895,117000.0
2010-03-09 11:55:00,25.02,25.04,25.0,25.04,122000.0,23.0895,23.108,23.0711,23.108,122000.0
2010-03-09 12:00:00,25.04,25.07,25.04,25.07,348000.0,23.108,23.1357,23.108,23.1357,348000.0
2010-03-09 12:05:00,25.07,25.09,25.06,25.08,166000.0,23.1357,23.1541,23.1264,23.1449,166000.0
2010-03-09 12:10:00,25.09,25.12,25.07,25.1,189000.0,23.1541,23.1818,23.1357,23.1634,189000.0
2010-03-09 12:15:00,25.11,25.17,25.1,25.16,170000.0,23.1726,23.228,23.1634,23.2187,170000.0
2010-03-09 12:20:00,25.17,25.19,25.16,25.16,215000.0,23.228,23.2464,23.2187,23.2187,215000.0
2010-03-09 12:25:00,25.16,25.17,25.12,25.12,122000.0,23.2187,23.228,23.1818,23.1818,122000.0
2010-03-09 12:30:00,25.12,25.12,25.08,25.1,282000.0,23.1818,23.1818,23.1449,23.1634,282000.0
2010-03-09 12:35:00,25.08,25.15,25.08,25.13,229000.0,23.1449,23.2095,23.1449,23.191,229000.0
2010-03-09 12:40:00,25.13,25.13,25.11,25.11,62000.0,23.191,23.191,23.1726,23.1726,62000.0
2010-03-09 12:45:00,25.11,25.11,25.08,25.08,100000.0,23.1726,23.1726,23.1449,23.1449,100000.0
2010-03-09 12:50:00,25.08,25.09,25.07,25.07,121000.0,23.1449,23.1541,23.1357,23.1357,121000.0
2010-03-09 12:55:00,25.07,25.1,25.07,25.1,53000.0,23.1357,23.1634,23.1357,23.1634,53000.0
2010-03-09 13:00:00,25.09,25.1,25.04,25.05,172000.0,23.1541,23.1634,23.108,23.1172,172000.0
2010-03-09 13:05:00,25.06,25.08,25.03,25.07,245000.0,23.1264,23.1449,23.0988,23.1357,245000.0
2010-03-09 13:10:00,25.06,25.07,25.04,25.05,94000.0,23.1264,23.1357,23.108,23.1172,94000.0
2010-03-09 13:15:00,25.05,25.05,25.03,25.04,136000.0,23.1172,23.1172,23.0988,23.108,136000.0
2010-03-09 13:20:00,25.03,25.05,25.02,25.04,125000.0,23.0988,23.1172,23.0895,23.108,125000.0
2010-03-09 13:25:00,25.03,25.07,25.03,25.05,102000.0,23.0988,23.1357,23.0988,23.1172,102000.0
2010-03-09 13:30:00,25.05,25.07,25.04,25.04,88000.0,23.1172,23.1357,23.108,23.108,88000.0
2010-03-09 13:35:00,25.04,25.06,25.02,25.03,111000.0,23.108,23.1264,23.0895,23.0988,111000.0
2010-03-09 13:40:00,25.03,25.04,25.02,25.03,205000.0,23.0988,23.108,23.0895,23.0988,205000.0
2010-03-09 13:45:00,25.03,25.04,25.0,25.01,195000.0,23.0988,23.108,23.0711,23.0803,195000.0
2010-03-09 13:50:00,25.01,25.01,25.0,25.01,81000.0,23.0803,23.0803,23.0711,23.0803,81000.0
2010-03-09 13:55:00,25.0,25.01,24.97,24.98,160000.0,23.0711,23.0803,23.0434,23.0526,160000.0
2010-03-09 14:00:00,24.99,25.01,24.98,24.99,125000.0,23.0618,23.0803,23.0526,23.0618,125000.0
2010-03-09 14:05:00,24.98,24.98,24.95,24.97,155000.0,23.0526,23.0526,23.0249,23.0434,155000.0
2010-03-09 14:10:00,24.97,24.97,24.92,24.93,117000.0,23.0434,23.0434,22.9972,23.0065,117000.0
2010-03-09 14:15:00,24.93,24.98,24.93,24.97,105000.0,23.0065,23.0526,23.0065,23.0434,105000.0
2010-03-09 14:20:00,24.97,24.97,24.93,24.93,66000.0,23.0434,23.0434,23.0065,23.0065,66000.0
2010-03-09 14:25:00,24.93,24.95,24.91,24.92,138000.0,23.0065,23.0249,22.988,22.9972,138000.0
2010-03-09 14:30:00,24.92,24.92,24.86,24.87,196000.0,22.9972,22.9972,22.9419,22.9511,196000.0
2010-03-09 14:35:00,24.86,24.87,24.83,24.84,177000.0,22.9419,22.9511,22.9142,22.9234,177000.0
2010-03-09 14:40:00,24.84,24.85,24.82,24.85,255000.0,22.9234,22.9326,22.905,22.9326,255000.0
2010-03-09 14:45:00,24.84,24.84,24.81,24.84,161000.0,22.9234,22.9234,22.8957,22.9234,161000.0
2010-03-09 14:50:00,24.85,24.86,24.83,24.84,215000.0,22.9326,22.9419,22.9142,22.9234,215000.0
2010-03-09 14:55:00,24.84,24.88,24.83,24.88,218000.0,22.9234,22.9603,22.9142,22.9603,218000.0
2010-03-09 15:00:00,24.88,24.9,24.86,24.88,188000.0,22.9603,22.9788,22.9419,22.9603,188000.0
2010-03-09 15:05:00,24.88,24.92,24.88,24.9,256000.0,22.9603,22.9972,22.9603,22.9788,256000.0
2010-03-09 15:10:00,24.9,24.9,24.79,24.79,244000.0,22.9788,22.9788,22.8773,22.8773,244000.0
2010-03-09 15:15:00,24.79,24.81,24.75,24.79,236000.0,22.8773,22.8957,22.8404,22.8773,236000.0
2010-03-09 15:20:00,24.78,24.8,24.73,24.73,173000.0,22.868,22.8865,22.8219,22.8219,173000.0
2010-03-09 15:25:00,24.73,24.77,24.71,24.76,148000.0,22.8219,22.8588,22.8035,22.8496,148000.0
2010-03-09 15:30:00,24.76,24.76,24.72,24.74,398000.0,22.8496,22.8496,22.8127,22.8311,398000.0
2010-03-09 15:35:00,24.74,24.8,24.74,24.77,302000.0,22.8311,22.8865,22.8311,22.8588,302000.0
2010-03-09 15:40:00,24.77,24.82,24.77,24.78,278000.0,22.8588,22.905,22.8588,22.868,278000.0
2010-03-09 15:45:00,24.78,24.79,24.72,24.75,286000.0,22.868,22.8773,22.8127,22.8404,286000.0
2010-03-09 15:50:00,24.75,24.81,24.72,24.73,736000.0,22.8404,22.8957,22.8127,22.8219,736000.0
2010-03-09 15:55:00,24.73,24.75,24.65,24.69,1084000.0,22.8219,22.8404,22.7481,22.785,1084000.0
2010-03-10 09:30:00,24.71,24.71,24.61,24.67,280000.0,22.8035,22.8035,22.7112,22.7665,280000.0
2010-03-10 09:35:00,24.67,24.75,24.63,24.75,298000.0,22.7665,22.8404,22.7296,22.8404,298000.0
2010-03-10 09:40:00,24.74,24.88,24.72,24.88,327000.0,22.8311,22.9603,22.8127,22.9603,327000.0
2010-03-10 09:45:00,24.86,24.89,24.81,24.85,242000.0,22.9419,22.9696,22.8957,22.9326,242000.0
2010-03-10 09:50:00,24.85,24.92,24.85,24.9,412000.0,22.9326,22.9972,22.9326,22.9788,412000.0
2010-03-10 09:55:00,24.9,24.94,24.87,24.94,206000.0,22.9788,23.0157,22.9511,23.0157,206000.0
2010-03-10 10:00:00,24.95,24.98,24.93,24.96,281000.0,23.0249,23.0526,23.0065,23.0342,281000.0
2010-03-10 10:05:00,24.96,24.96,24.89,24.93,310000.0,23.0342,23.0342,22.9696,23.0065,310000.0
2010-03-10 10:10:00,24.95,25.0,24.92,24.99,411000.0,23.0249,23.0711,22.9972,23.0618,411000.0
2010-03-10 10:15:00,24.99,25.04,24.98,25.0,486000.0,23.0618,23.108,23.0526,23.0711,486000.0
2010-03-10 10:20:00,25.0,25.0,24.93,24.93,130000.0,23.0711,23.0711,23.0065,23.0065,130000.0
2010-03-10 10:25:00,24.93,24.94,24.88,24.92,185000.0,23.0065,23.0157,22.9603,22.9972,185000.0
2010-03-10 10:30:00,24.93,24.98,24.92,24.92,143000.0,23.0065,23.0526,22.9972,22.9972,143000.0
2010-03-10 10:35:00,24.92,24.94,24.9,24.9,242000.0,22.9972,23.0157,22.9788,22.9788,242000.0
2010-03-10 10:40:00,24.92,24.92,24.88,24.9,173000.0,22.9972,22.9972,22.9603,22.9788,173000.0
2010-03-10 10:45:00,24.91,24.93,24.88,24.9,153000.0,22.988,23.0065,22.9603,22.9788,153000.0
2010-03-10 10:50:00,24.9,24.91,24.87,24.88,157000.0,22.9788,22.988,22.9511,22.9603,157000.0
2010-03-10 10:55:00,24.87,24.89,24.84,24.87,126000.0,22.9511,22.9696,22.9234,22.9511,126000.0
2010-03-10 11:00:00,24.86,24.91,24.85,24.89,73000.0,22.9419,22.988,22.9326,22.9696,73000.0
2010-03-10 11:05:00,24.88,24.89,24.84,24.84,102000.0,22.9603,22.9696,22.9234,22.9234,102000.0
2010-03-10 11:10:00,24.85,24.89,24.84,24.88,270000.0,22.9326,22.9696,22.9234,22.9603,270000.0
2010-03-10 11:15:00,24.88,24.89,24.86,24.88,204000.0,22.9603,22.9696,22.9419,22.9603,204000.0
2010-03-10 11:20:00,24.87,24.88,24.85,24.88,107000.0,22.9511,22.9603,22.9326,22.9603,107000.0
2010-03-10 11:25:00,24.88,24.88,24.86,24.87,240000.0,22.9603,22.9603,22.9419,22.9511,240000.0
2010-03-10 11:30:00,24.86,24.88,24.86,24.87,190000.0,22.9419,22.9603,22.9419,22.9511,190000.0
2010-03-10 11:35:00,24.88,24.93,24.85,24.86,279000.0,22.9603,23.0065,22.9326,22.9419,279000.0
2010-03-10 11:40:00,24.86,24.86,24.83,24.84,178000.0,22.9419,22.9419,22.9142,22.9234,178000.0
2010-03-10 11:45:00,24.84,24.84,24.78,24.79,179000.0,22.9234,22.9234,22.868,22.8773,179000.0
2010-03-10 11:50:00,24.79,24.8,24.77,24.78,274000.0,22.8773,22.8865,22.8588,22.868,274000.0
2010-03-10 11:55:00,24.78,24.84,24.75,24.84,135000.0,22.868,22.9234,22.8404,22.9234,135000.0
2010-03-10 12:00:00,24.83,24.84,24.81,24.83,97000.0,22.9142,22.9234,22.8957,22.9142,97000.0
2010-03-10 12:05:00,24.83,24.83,24.78,24.79,309000.0,22.9142,22.9142,22.868,22.8773,309000.0
2010-03-10 12:10:00,24.78,24.78,24.75,24.77,128000.0,22.868,22.868,22.8404,22.8588,128000.0
2010-03-10 12:15:00,24.75,24.75,24.65,24.7,635000.0,22.8404,22.8404,22.7481,22.7942,635000.0
2010-03-10 12:20:00,24.71,24.73,24.69,24.72,196000.0,22.8035,22.8219,22.785,22.8127,196000.0
2010-03-10 12:25:00,24.71,24.72,24.67,24.69,171000.0,22.8035,22.8127,22.7665,22.785,171000.0
2010-03-10 12:30:00,24.68,24.74,24.68,24.73,104000.0,22.7758,22.8311,22.7758,22.8219,104000.0
2010-03-10 12:35:00,24.71,24.75,24.69,24.75,229000.0,22.8035,22.8404,22.785,22.8404,229000.0
2010-03-10 12:40:00,24.76,24.83,24.75,24.82,304000.0,22.8496,22.9142,22.8404,22.905,304000.0
2010-03-10 12:45:00,24.8,24.88,24.8,24.87,116000.0,22.8865,22.9603,22.8865,22.9511,116000.0
2010-03-10 12:50:00,24.88,24.88,24.81,24.81,64000.0,22.9603,22.9603,22.8957,22.8957,64000.0
2010-03-10 12:55:00,24.82,24.82,24.77,24.79,91000.0,22.905,22.905,22.8588,22.8773,91000.0
2010-03-10 13:00:00,24.8,24.82,24.8,24.81,33000.0,22.8865,22.905,22.8865,22.8957,33000.0
2010-03-10 13:05:00,24.82,24.82,24.77,24.79,115000.0,22.905,22.905,22.8588,22.8773,115000.0
2010-03-10 13:10:00,24.78,24.79,24.77,24.78,75000.0,22.868,22.8773,22.8588,22.868,75000.0
2010-03-10 13:15:00,24.76,24.8,24.76,24.79,67000.0,22.8496,22.8865,22.8496,22.8773,67000.0
2010-03-10 13:20:00,24.79,24.8,24.77,24.78,84000.0,22.8773,22.8865,22.8588,22.868,84000.0
2010-03-10 13:25:00,24.77,24.77,24.73,24.73,143000.0,22.8588,22.8588,22.8219,22.8219,143000.0
2010-03-10 13:30:00,24.73,24.78,24.73,24.78,135000.0,22.8219,22.868,22.8219,22.868,135000.0
2010-03-10 13:35:00,24.78,24.81,24.78,24.8,104000.0,22.868,22.8957,22.868,22.8865,104000.0
2010-03-10 13:40:00,24.8,24.85,24.8,24.85,57000.0,22.8865,22.9326,22.8865,22.9326,57000.0
2010-03-10 13:45:00,24.83,24.84,24.8,24.81,104000.0,22.9142,22.9234,22.8865,22.8957,104000.0
2010-03-10 13:50:00,24.81,24.81,24.77,24.78,48000.0,22.8957,22.8957,22.8588,22.868,48000.0
2010-03-10 13:55:00,24.78,24.8,24.77,24.8,72000.0,22.868,22.8865,22.8588,22.8865,72000.0
2010-03-10 14:00:00,24.79,24.83,24.79,24.83,59000.0,22.8773,22.9142,22.8773,22.9142,59000.0
2010-03-10 14:05:00,24.83,24.84,24.8,24.81,140000.0,22.9142,22.9234,22.8865,22.8957,140000.0
2010-03-10 14:10:00,24.81,24.83,24.8,24.82,50000.0,22.8957,22.9142,22.8865,22.905,50000.0
2010-03-10 14:15:00,24.83,24.84,24.81,24.83,216000.0,22.9142,22.9234,22.8957,22.9142,216000.0
2010-03-10 14:20:00,24.83,24.84,24.82,24.83,65000.0,22.9142,22.9234,22.905,22.9142,65000.0
2010-03-10 14:25:00,24.83,24.86,24.83,24.85,166000.0,22.9142,22.9419,22.9142,22.9326,166000.0
2010-03-10 14:30:00,24.84,24.87,24.84,24.87,73000.0,22.9234,22.9511,22.9234,22.9511,73000.0
2010-03-10 14:35:00,24.87,24.97,24.84,24.96,569000.0,22.9511,23.0434,22.9234,23.0342,569000.0
2010-03-10 14:40:00,24.96,25.03,24.94,25.02,986000.0,23.0342,23.0988,23.0157,23.0895,986000.0
2010-03-10 14:45:00,25.02,25.05,24.98,24.99,640000.0,23.0895,23.1172,23.0526,23.0618,640000.0
2010-03-10 14:50:00,24.98,24.99,24.9,24.94,446000.0,23.0526,23.0618,22.9788,23.0157,446000.0
2010-03-10 14:55:00,24.93,24.94,24.83,24.85,458000.0,23.0065,23.0157,22.9142,22.9326,458000.0
2010-03-10 15:00:00,24.85,24.95,24.84,24.93,369000.0,22.9326,23.0249,22.9234,23.0065,369000.0
2010-03-10 15:05:00,24.94,24.98,24.9,24.98,522000.0,23.0157,23.0526,22.9788,23.0526,522000.0
2010-03-10 15:10:00,24.96,25.0,24.96,25.0,218000.0,23.0342,23.0711,23.0342,23.0711,218000.0
2010-03-10 15:15:00,24.99,25.04,24.99,25.02,200000.0,23.0618,23.108,23.0618,23.0895,200000.0
2010-03-10 15:20:00,25.02,25.04,25.0,25.01,204000.0,23.0895,23.108,23.0711,23.0803,204000.0
2010-03-10 15:25:00,25.0,25.01,24.93,24.93,350000.0,23.0711,23.0803,23.0065,23.0065,350000.0
2010-03-10 15:30:00,24.93,24.95,24.88,24.91,339000.0,23.0065,23.0249,22.9603,22.988,339000.0
2010-03-10 15:35:00,24.91,24.95,24.9,24.92,167000.0,22.988,23.0249,22.9788,22.9972,167000.0
2010-03-10 15:40:00,24.92,24.93,24.91,24.91,194000.0,22.9972,23.0065,22.988,22.988,194000.0
2010-03-10 15:45:00,24.91,24.94,24.91,24.93,249000.0,22.988,23.0157,22.988,23.0065,249000.0
2010-03-10 15:50:00,24.93,24.94,24.91,24.94,298000.0,23.0065,23.0157,22.988,23.0157,298000.0
2010-03-10 15:55:00,24.94,24.95,24.9,24.93,810000.0,23.0157,23.0249,22.9788,23.0065,810000.0
2010-03-11 09:30:00,24.81,24.9,24.8,24.88,197000.0,22.8957,22.9788,22.8865,22.9603,197000.0
2010-03-11 09:35:00,24.88,24.96,24.87,24.94,314000.0,22.9603,23.0342,22.9511,23.0157,314000.0
2010-03-11 09:40:00,24.94,25.04,24.94,25.01,434000.0,23.0157,23.108,23.0157,23.0803,434000.0
2010-03-11 09:45:00,25.01,25.05,24.96,25.0,321000.0,23.0803,23.1172,23.0342,23.0711,321000.0
2010-03-11 09:50:00,25.01,25.02,24.85,24.88,476000.0,23.0803,23.0895,22.9326,22.9603,476000.0
2010-03-11 09:55:00,24.88,24.9,24.79,24.81,358000.0,22.9603,22.9788,22.8773,22.8957,358000.0
2010-03-11 10:00:00,24.81,24.83,24.75,24.78,464000.0,22.8957,22.9142,22.8404,22.868,464000.0
2010-03-11 10:05:00,24.78,24.8,24.76,24.77,259000.0,22.868,22.8865,22.8496,22.8588,259000.0
2010-03-11 10:10:00,24.76,24.77,24.69,24.75,366000.0,22.8496,22.8588,22.785,22.8404,366000.0
2010-03-11 10:15:00,24.75,24.75,24.62,24.62,400000.0,22.8404,22.8404,22.7204,22.7204,400000.0
2010-03-11 10:20:00,24.64,24.7,24.61,24.69,356000.0,22.7389,22.7942,22.7112,22.785,356000.0
2010-03-11 10:25:00,24.69,24.72,24.69,24.71,250000.0,22.785,22.8127,22.785,22.8035,250000.0
2010-03-11 10:30:00,24.7,24.76,24.68,24.73,550000.0,22.7942,22.8496,22.7758,22.8219,550000.0
2010-03-11 10:35:00,24.73,24.75,24.7,24.74,88000.0,22.8219,22.8404,22.7942,22.8311,88000.0
2010-03-11 10:40:00,24.74,24.82,24.74,24.82,140000.0,22.8311,22.905,22.8311,22.905,140000.0
2010-03-11 10:45:00,24.8,24.85,24.76,24.85,185000.0,22.8865,22.9326,22.8496,22.9326,185000.0
2010-03-11 10:50:00,24.85,24.86,24.82,24.85,172000.0,22.9326,22.9419,22.905,22.9326,172000.0
2010-03-11 10:55:00,24.84,24.85,24.81,24.83,88000.0,22.9234,22.9326,22.8957,22.9142,88000.0
2010-03-11 11:00:00,24.84,24.85,24.81,24.82,99000.0,22.9234,22.9326,22.8957,22.905,99000.0
2010-03-11 11:05:00,24.81,24.82,24.77,24.8,303000.0,22.8957,22.905,22.8588,22.8865,303000.0
2010-03-11 11:10:00,24.81,24.85,24.81,24.84,110000.0,22.8957,22.9326,22.8957,22.9234,110000.0
2010-03-11 11:15:00,24.83,24.84,24.8,24.81,99000.0,22.9142,22.9234,22.8865,22.8957,99000.0
2010-03-11 11:20:00,24.82,24.83,24.77,24.78,98000.0,22.905,22.9142,22.8588,22.868,98000.0
2010-03-11 11:25:00,24.77,24.8,24.75,24.78,98000.0,22.8588,22.8865,22.8404,22.868,98000.0
2010-03-11 11:30:00,24.79,24.8,24.77,24.8,28000.0,22.8773,22.8865,22.8588,22.8865,28000.0
2010-03-11 11:35:00,24.8,24.81,24.79,24.81,46000.0,22.8865,22.8957,22.8773,22.8957,46000.0
2010-03-11 11:40:00,24.79,24.82,24.79,24.81,17000.0,22.8773,22.905,22.8773,22.8957,17000.0
2010-03-11 11:45:00,24.81,24.84,24.81,24.84,64000.0,22.8957,22.9234,22.8957,22.9234,64000.0
2010-03-11 11:50:00,24.83,24.83,24.81,24.81,60000.0,22.9142,22.9142,22.8957,22.8957,60000.0
2010-03-11 11:55:00,24.82,24.83,24.81,24.81,20000.0,22.905,22.9142,22.8957,22.8957,20000.0
2010-03-11 12:00:00,24.81,24.83,24.8,24.81,80000.0,22.8957,22.9142,22.8865,22.8957,80000.0
2010-03-11 12:05:00,24.81,24.81,24.8,24.8,62000.0,22.8957,22.8957,22.8865,22.8865,62000.0
2010-03-11 12:10:00,24.8,24.8,24.77,24.78,122000.0,22.8865,22.8865,22.8588,22.868,122000.0
2010-03-11 12:15:00,24.78,24.83,24.78,24.82,117000.0,22.868,22.9142,22.868,22.905,117000.0
2010-03-11 12:20:00,24.81,24.81,24.81,24.81,3000.0,22.8957,22.8957,22.8957,22.8957,3000.0
2010-03-11 12:25:00,24.81,24.82,24.79,24.81,49000.0,22.8957,22.905,22.8773,22.8957,49000.0
2010-03-11 12:30:00,24.81,24.81,24.8,24.81,22000.0,22.8957,22.8957,22.8865,22.8957,22000.0
2010-03-11 12:35:00,24.81,24.85,24.81,24.84,49000.0,22.8957,22.9326,22.8957,22.9234,49000.0
2010-03-11 12:40:00,24.84,24.86,24.84,24.86,75000.0,22.9234,22.9419,22.9234,22.9419,75000.0
2010-03-11 12:45:00,24.85,24.85,24.83,24.84,31000.0,22.9326,22.9326,22.9142,22.9234,31000.0
2010-03-11 12:50:00,24.84,24.88,24.84,24.87,101000.0,22.9234,22.9603,22.9234,22.9511,101000.0
2010-03-11 12:55:00,24.85,24.86,24.84,24.86,38000.0,22.9326,22.9419,22.9234,22.9419,38000.0
2010-03-11 13:00:00,24.86,24.86,24.81,24.82,56000.0,22.9419,22.9419,22.8957,22.905,56000.0
2010-03-11 13:05:00,24.84,24.85,24.84,24.84,15000.0,22.9234,22.9326,22.9234,22.9234,15000.0
2010-03-11 13:10:00,24.84,24.85,24.84,24.85,8000.0,22.9234,22.9326,22.9234,22.9326,8000.0
2010-03-11 13:15:00,24.83,24.83,24.81,24.81,35000.0,22.9142,22.9142,22.8957,22.8957,35000.0
2010-03-11 13:20:00,24.82,24.84,24.82,24.84,24000.0,22.905,22.9234,22.905,22.9234,24000.0
2010-03-11 13:25:00,24.84,24.84,24.84,24.84,12000.0,22.9234,22.9234,22.9234,22.9234,12000.0
2010-03-11 13:30:00,24.85,24.87,24.84,24.85,90000.0,22.9326,22.9511,22.9234,22.9326,90000.0
2010-03-11 13:35:00,24.87,24.89,24.86,24.89,50000.0,22.9511,22.9696,22.9419,22.9696,50000.0
2010-03-11 13:40:00,24.89,24.92,24.88,24.9,128000.0,22.9696,22.9972,22.9603,22.9788,128000.0
2010-03-11 13:45:00,24.9,24.95,24.9,24.95,118000.0,22.9788,23.0249,22.9788,23.0249,118000.0
2010-03-11 13:50:00,24.95,24.96,24.94,24.96,60000.0,23.0249,23.0342,23.0157,23.0342,60000.0
2010-03-11 13:55:00,24.95,24.98,24.94,24.95,106000.0,23.0249,23.0526,23.0157,23.0249,106000.0
2010-03-11 14:00:00,24.95,24.96,24.94,24.95,93000.0,23.0249,23.0342,23.0157,23.0249,93000.0
2010-03-11 14:05:00,24.95,24.95,24.9,24.91,69000.0,23.0249,23.0249,22.9788,22.988,69000.0
2010-03-11 14:10:00,24.9,24.9,24.88,24.89,102000.0,22.9788,22.9788,22.9603,22.9696,102000.0
2010-03-11 14:15:00,24.89,24.89,24.85,24.85,42000.0,22.9696,22.9696,22.9326,22.9326,42000.0
2010-03-11 14:20:00,24.85,24.9,24.85,24.85,129000.0,22.9326,22.9788,22.9326,22.9326,129000.0
2010-03-11 14:25:00,24.85,24.85,24.84,24.85,86000.0,22.9326,22.9326,22.9234,22.9326,86000.0
2010-03-11 14:30:00,24.85,24.87,24.84,24.85,117000.0,22.9326,22.9511,22.9234,22.9326,117000.0
2010-03-11 14:35:00,24.85,24.87,24.85,24.85,78000.0,22.9326,22.9511,22.9326,22.9326,78000.0
2010-03-11 14:40:00,24.86,24.86,24.85,24.86,46000.0,22.9419,22.9419,22.9326,22.9419,46000.0
2010-03-11 14:45:00,24.86,24.86,24.84,24.85,41000.0,22.9419,22.9419,22.9234,22.9326,41000.0
2010-03-11 14:50:00,24.84,24.85,24.82,24.82,134000.0,22.9234,22.9326,22.905,22.905,134000.0
2010-03-11 14:55:00,24.82,24.85,24.82,24.84,65000.0,22.905,22.9326,22.905,22.9234,65000.0
2010-03-11 15:00:00,24.84,24.89,24.84,24.88,75000.0,22.9234,22.9696,22.9234,22.9603,75000.0
2010-03-11 15:05:00,24.88,24.95,24.87,24.93,134000.0,22.9603,23.0249,22.9511,23.0065,134000.0
2010-03-11 15:10:00,24.92,24.95,24.92,24.93,111000.0,22.9972,23.0249,22.9972,23.0065,111000.0
2010-03-11 15:15:00,24.94,24.98,24.94,24.94,78000.0,23.0157,23.0526,23.0157,23.0157,78000.0
2010-03-11 15:20:00,24.95,24.95,24.93,24.94,43000.0,23.0249,23.0249,23.0065,23.0157,43000.0
2010-03-11 15:25:00,24.93,24.97,24.93,24.96,36000.0,23.0065,23.0434,23.0065,23.0342,36000.0
2010-03-11 15:30:00,24.97,24.98,24.94,24.94,118000.0,23.0434,23.0526,23.0157,23.0157,118000.0
2010-03-11 15:35:00,24.94,24.94,24.89,24.91,181000.0,23.0157,23.0157,22.9696,22.988,181000.0
2010-03-11 15:40:00,24.91,24.96,24.9,24.95,105000.0,22.988,23.0342,22.9788,23.0249,105000.0
2010-03-11 15:45:00,24.95,24.98,24.94,24.96,221000.0,23.0249,23.0526,23.0157,23.0342,221000.0
2010-03-11 15:50:00,24.97,25.0,24.96,24.98,272000.0,23.0434,23.0711,23.0342,23.0526,272000.0
2010-03-11 15:55:00,24.99,25.02,24.97,24.99,503000.0,23.0618,23.0895,23.0434,23.0618,503000.0
2010-03-12 09:30:00,25.11,25.18,25.1,25.12,207000.0,23.1726,23.2372,23.1634,23.1818,207000.0
2010-03-12 09:35:00,25.1,25.11,25.0,25.0,184000.0,23.1634,23.1726,23.0711,23.0711,184000.0
2010-03-12 09:40:00,25.0,25.04,24.96,25.04,140000.0,23.0711,23.108,23.0342,23.108,140000.0
2010-03-12 09:45:00,25.05,25.09,25.01,25.09,143000.0,23.1172,23.1541,23.0803,23.1541,143000.0
2010-03-12 09:50:00,25.08,25.12,25.06,25.06,169000.0,23.1449,23.1818,23.1264,23.1264,169000.0
2010-03-12 09:55:00,25.07,25.07,25.0,25.05,158000.0,23.1357,23.1357,23.0711,23.1172,158000.0
2010-03-12 10:00:00,25.06,25.06,25.01,25.04,298000.0,23.1264,23.1264,23.0803,23.108,298000.0
2010-03-12 10:05:00,25.03,25.04,24.99,25.03,174000.0,23.0988,23.108,23.0618,23.0988,174000.0
2010-03-12 10:10:00,25.02,25.05,24.97,24.97,176000.0,23.0895,23.1172,23.0434,23.0434,176000.0
2010-03-12 10:15:00,24.98,24.98,24.85,24.89,188000.0,23.0526,23.0526,22.9326,22.9696,188000.0
2010-03-12 10:20:00,24.88,24.91,24.88,24.89,186000.0,22.9603,22.988,22.9603,22.9696,186000.0
2010-03-12 10:25:00,24.89,24.9,24.86,24.87,72000.0,22.9696,22.9788,22.9419,22.9511,72000.0
2010-03-12 10:30:00,24.87,24.88,24.85,24.87,87000.0,22.9511,22.9603,22.9326,22.9511,87000.0
2010-03-12 10:35:00,24.88,24.97,24.87,24.97,109000.0,22.9603,23.0434,22.9511,23.0434,109000.0
2010-03-12 10:40:00,24.97,25.02,24.95,25.0,339000.0,23.0434,23.0895,23.0249,23.0711,339000.0
2010-03-12 10:45:00,24.99,25.0,24.97,24.98,149000.0,23.0618,23.0711,23.0434,23.0526,149000.0
2010-03-12 10:50:00,24.99,25.04,24.99,25.03,67000.0,23.0618,23.108,23.0618,23.0988,67000.0
2010-03-12 10:55:00,25.03,25.06,25.02,25.05,114000.0,23.0988,23.1264,23.0895,23.1172,114000.0
2010-03-12 11:00:00,25.05,25.09,25.05,25.08,64000.0,23.1172,23.1541,23.1172,23.1449,64000.0
2010-03-12 11:05:00,25.08,25.12,25.08,25.1,149000.0,23.1449,23.1818,23.1449,23.1634,149000.0
2010-03-12 11:10:00,25.11,25.12,25.09,25.1,109000.0,23.1726,23.1818,23.1541,23.1634,109000.0
2010-03-12 11:15:00,25.09,25.12,25.09,25.12,164000.0,23.1541,23.1818,23.1541,23.1818,164000.0
2010-03-12 11:20:00,25.12,25.12,25.1,25.11,28000.0,23.1818,23.1818,23.1634,23.1726,28000.0
2010-03-12 11:25:00,25.1,25.12,25.1,25.1,64000.0,23.1634,23.1818,23.1634,23.1634,64000.0
2010-03-12 11:30:00,25.1,25.11,25.08,25.1,118000.0,23.1634,23.1726,23.1449,23.1634,118000.0
2010-03-12 11:35:00,25.08,25.08,25.03,25.06,64000.0,23.1449,23.1449,23.0988,23.1264,64000.0
2010-03-12 11:40:00,25.05,25.08,25.05,25.06,29000.0,23.1172,23.1449,23.1172,23.1264,29000.0
2010-03-12 11:45:00,25.05,25.06,25.03,25.04,70000.0,23.1172,23.1264,23.0988,23.108,70000.0
2010-03-12 11:50:00,25.05,25.1,25.05,25.1,35000.0,23.1172,23.1634,23.1172,23.1634,35000.0
2010-03-12 11:55:00,25.1,25.12,25.08,25.12,124000.0,23.1634,23.1818,23.1449,23.1818,124000.0
2010-03-12 12:00:00,25.11,25.12,25.08,25.1,66000.0,23.1726,23.1818,23.1449,23.1634,66000.0
2010-03-12 12:05:00,25.1,25.11,25.09,25.1,15000.0,23.1634,23.1726,23.1541,23.1634,15000.0
2010-03-12 12:10:00,25.09,25.11,25.09,25.1,35000.0,23.1541,23.1726,23.1541,23.1634,35000.0
2010-03-12 12:15:00,25.11,25.12,25.1,25.11,69000.0,23.1726,23.1818,23.1634,23.1726,69000.0
2010-03-12 12:20:00,25.11,25.12,25.1,25.11,66000.0,23.1726,23.1818,23.1634,23.1726,66000.0
2010-03-12 12:25:00,25.11,25.15,25.1,25.12,116000.0,23.1726,23.2095,23.1634,23.1818,116000.0
2010-03-12 12:30:00,25.13,25.13,25.1,25.11,113000.0,23.191,23.191,23.1634,23.1726,113000.0
2010-03-12 12:35:00,25.11,25.11,25.09,25.11,82000.0,23.1726,23.1726,23.1541,23.1726,82000.0
2010-03-12 12:40:00,25.11,25.14,25.11,25.14,45000.0,23.1726,23.2003,23.1726,23.2003,45000.0
2010-03-12 12:45:00,25.13,25.15,25.13,25.15,163000.0,23.191,23.2095,23.191,23.2095,163000.0
2010-03-12 12:50:00,25.15,25.16,25.15,25.15,104000.0,23.2095,23.2187,23.2095,23.2095,104000.0
2010-03-12 12:55:00,25.16,25.17,25.15,25.15,66000.0,23.2187,23.228,23.2095,23.2095,66000.0
2010-03-12 13:00:00,25.15,25.16,25.14,25.15,52000.0,23.2095,23.2187,23.2003,23.2095,52000.0
2010-03-12 13:05:00,25.15,25.15,25.13,25.13,70000.0,23.2095,23.2095,23.191,23.191,70000.0
2010-03-12 13:10:00,25.13,25.15,25.13,25.13,92000.0,23.191,23.2095,23.191,23.191,92000.0
2010-03-12 13:15:00,25.13,25.14,25.11,25.13,63000.0,23.191,23.2003,23.1726,23.191,63000.0
2010-03-12 13:20:00,25.13,25.13,25.11,25.11,59000.0,23.191,23.191,23.1726,23.1726,59000.0
2010-03-12 13:25:00,25.12,25.12,25.09,25.09,80000.0,23.1818,23.1818,23.1541,23.1541,80000.0
2010-03-12 13:30:00,25.09,25.11,25.09,25.1,39000.0,23.1541,23.1726,23.1541,23.1634,39000.0
2010-03-12 13:35:00,25.1,25.1,25.09,25.1,26000.0,23.1634,23.1634,23.1541,23.1634,26000.0
2010-03-12 13:40:00,25.09,25.1,25.09,25.1,28000.0,23.1541,23.1634,23.1541,23.1634,28000.0
2010-03-12 13:45:00,25.09,25.1,25.07,25.07,42000.0,23.1541,23.1634,23.1357,23.1357,42000.0
2010-03-12 13:50:00,25.07,25.07,25.05,25.05,23000.0,23.1357,23.1357,23.1172,23.1172,23000.0
2010-03-12 13:55:00,25.05,25.06,25.05,25.06,46000.0,23.1172,23.1264,23.1172,23.1264,46000.0
2010-03-12 14:00:00,25.05,25.06,25.04,25.06,46000.0,23.1172,23.1264,23.108,23.1264,46000.0
2010-03-12 14:05:00,25.06,25.09,25.06,25.09,79000.0,23.1264,23.1541,23.1264,23.1541,79000.0
2010-03-12 14:10:00,25.08,25.09,25.06,25.08,67000.0,23.1449,23.1541,23.1264,23.1449,67000.0
2010-03-12 14:15:00,25.07,25.07,25.04,25.04,58000.0,23.1357,23.1357,23.108,23.108,58000.0
2010-03-12 14:20:00,25.04,25.05,25.04,25.05,46000.0,23.108,23.1172,23.108,23.1172,46000.0
2010-03-12 14:25:00,25.04,25.06,25.01,25.02,120000.0,23.108,23.1264,23.0803,23.0895,120000.0
2010-03-12 14:30:00,25.01,25.02,24.98,25.01,78000.0,23.0803,23.0895,23.0526,23.0803,78000.0
2010-03-12 14:35:00,25.0,25.01,25.0,25.0,28000.0,23.0711,23.0803,23.0711,23.0711,28000.0
2010-03-12 14:40:00,24.99,25.01,24.99,24.99,65000.0,23.0618,23.0803,23.0618,23.0618,65000.0
2010-03-12 14:45:00,24.98,25.01,24.97,24.98,103000.0,23.0526,23.0803,23.0434,23.0526,103000.0
2010-03-12 14:50:00,24.97,24.99,24.96,24.98,49000.0,23.0434,23.0618,23.0342,23.0526,49000.0
2010-03-12 14:55:00,24.97,25.0,24.96,24.96,104000.0,23.0434,23.0711,23.0342,23.0342,104000.0
2010-03-12 15:00:00,24.96,24.99,24.96,24.98,122000.0,23.0342,23.0618,23.0342,23.0526,122000.0
2010-03-12 15:05:00,24.98,24.98,24.96,24.98,32000.0,23.0526,23.0526,23.0342,23.0526,32000.0
2010-03-12 15:10:00,24.97,24.99,24.97,24.97,48000.0,23.0434,23.0618,23.0434,23.0434,48000.0
2010-03-12 15:15:00,24.98,24.98,24.94,24.95,94000.0,23.0526,23.0526,23.0157,23.0249,94000.0
2010-03-12 15:20:00,24.94,24.97,24.93,24.96,85000.0,23.0157,23.0434,23.0065,23.0342,85000.0
2010-03-12 15:25:00,24.96,24.96,24.92,24.93,94000.0,23.0342,23.0342,22.9972,23.0065,94000.0
2010-03-12 15:30:00,24.93,24.98,24.92,24.96,83000.0,23.0065,23.0526,22.9972,23.0342,83000.0
2010-03-12 15:35:00,24.97,24.97,24.95,24.96,89000.0,23.0434,23.0434,23.0249,23.0342,89000.0
2010-03-12 15:40:00,24.97,24.99,24.95,24.97,162000.0,23.0434,23.0618,23.0249,23.0434,162000.0
2010-03-12 15:45:00,24.97,24.98,24.95,24.97,101000.0,23.0434,23.0526,23.0249,23.0434,101000.0
2010-03-12 15:50:00,24.97,24.99,24.96,24.98,123000.0,23.0434,23.0618,23.0342,23.0526,123000.0
2010-03-12 15:55:00,24.98,24.99,24.96,24.96,348000.0,23.0526,23.0618,23.0342,23.0342,348000.0
2010-03-15 09:30:00,25.1,25.1,24.81,24.86,255000.0,23.1634,23.1634,22.8957,22.9419,255000.0
2010-03-15 09:35:00,24.86,24.91,24.75,24.82,240000.0,22.9419,22.988,22.8404,22.905,240000.0
2010-03-15 09:40:00,24.82,24.84,24.76,24.77,86000.0,22.905,22.9234,22.8496,22.8588,86000.0
2010-03-15 09:45:00,24.76,24.79,24.74,24.79,185000.0,22.8496,22.8773,22.8311,22.8773,185000.0
2010-03-15 09:50:00,24.8,24.8,24.73,24.79,254000.0,22.8865,22.8865,22.8219,22.8773,254000.0
2010-03-15 09:55:00,24.8,24.86,24.74,24.74,201000.0,22.8865,22.9419,22.8311,22.8311,201000.0
2010-03-15 10:00:00,24.74,24.75,24.63,24.63,252000.0,22.8311,22.8404,22.7296,22.7296,252000.0
2010-03-15 10:05:00,24.63,24.67,24.6,24.63,250000.0,22.7296,22.7665,22.7019,22.7296,250000.0
2010-03-15 10:10:00,24.64,24.68,24.62,24.67,97000.0,22.7389,22.7758,22.7204,22.7665,97000.0
2010-03-15 10:15:00,24.67,24.74,24.67,24.72,152000.0,22.7665,22.8311,22.7665,22.8127,152000.0
2010-03-15 10:20:00,24.71,24.73,24.69,24.7,40000.0,22.8035,22.8219,22.785,22.7942,40000.0
2010-03-15 10:25:00,24.7,24.73,24.66,24.73,176000.0,22.7942,22.8219,22.7573,22.8219,176000.0
2010-03-15 10:30:00,24.73,24.75,24.71,24.75,49000.0,22.8219,22.8404,22.8035,22.8404,49000.0
2010-03-15 10:35:00,24.75,24.81,24.74,24.79,164000.0,22.8404,22.8957,22.8311,22.8773,164000.0
2010-03-15 10:40:00,24.79,24.83,24.78,24.79,61000.0,22.8773,22.9142,22.868,22.8773,61000.0
2010-03-15 10:45:00,24.77,24.77,24.74,24.74,100000.0,22.8588,22.8588,22.8311,22.8311,100000.0
2010-03-15 10:50:00,24.73,24.74,24.68,24.68,139000.0,22.8219,22.8311,22.7758,22.7758,139000.0
2010-03-15 10:55:00,24.68,24.69,24.66,24.66,215000.0,22.7758,22.785,22.7573,22.7573,215000.0
2010-03-15 11:00:00,24.66,24.69,24.63,24.65,173000.0,22.7573,22.785,22.7296,22.7481,173000.0
2010-03-15 11:05:00,24.64,24.66,24.61,24.63,218000.0,22.7389,22.7573,22.7112,22.7296,218000.0
2010-03-15 11:10:00,24.63,24.65,24.62,24.63,117000.0,22.7296,22.7481,22.7204,22.7296,117000.0
2010-03-15 11:15:00,24.62,24.69,24.62,24.68,78000.0,22.7204,22.785,22.7204,22.7758,78000.0
2010-03-15 11:20:00,24.68,24.69,24.64,24.65,188000.0,22.7758,22.785,22.7389,22.7481,188000.0
2010-03-15 11:25:00,24.65,24.65,24.61,24.62,156000.0,22.7481,22.7481,22.7112,22.7204,156000.0
2010-03-15 11:30:00,24.62,24.64,24.6,24.63,151000.0,22.7204,22.7389,22.7019,22.7296,151000.0
2010-03-15 11:35:00,24.63,24.67,24.61,24.66,68000.0,22.7296,22.7665,22.7112,22.7573,68000.0
2010-03-15 11:40:00,24.65,24.67,24.65,24.66,99000.0,22.7481,22.7665,22.7481,22.7573,99000.0
2010-03-15 11:45:00,24.66,24.66,24.63,24.63,87000.0,22.7573,22.7573,22.7296,22.7296,87000.0
2010-03-15 11:50:00,24.63,24.67,24.62,24.65,65000.0,22.7296,22.7665,22.7204,22.7481,65000.0
2010-03-15 11:55:00,24.67,24.68,24.65,24.67,62000.0,22.7665,22.7758,22.7481,22.7665,62000.0
2010-03-15 12:00:00,24.66,24.67,24.61,24.62,240000.0,22.7573,22.7665,22.7112,22.7204,240000.0
2010-03-15 12:05:00,24.63,24.67,24.61,24.67,81000.0,22.7296,22.7665,22.7112,22.7665,81000.0
2010-03-15 12:10:00,24.67,24.7,24.64,24.67,230000.0,22.7665,22.7942,22.7389,22.7665,230000.0
2010-03-15 12:15:00,24.67,24.68,24.65,24.67,65000.0,22.7665,22.7758,22.7481,22.7665,65000.0
2010-03-15 12:20:00,24.66,24.67,24.64,24.67,140000.0,22.7573,22.7665,22.7389,22.7665,140000.0
2010-03-15 12:25:00,24.66,24.7,24.66,24.68,53000.0,22.7573,22.7942,22.7573,22.7758,53000.0
2010-03-15 12:30:00,24.69,24.69,24.63,24.64,96000.0,22.785,22.785,22.7296,22.7389,96000.0
2010-03-15 12:35:00,24.63,24.68,24.63,24.66,76000.0,22.7296,22.7758,22.7296,22.7573,76000.0
2010-03-15 12:40:00,24.66,24.7,24.64,24.65,84000.0,22.7573,22.7942,22.7389,22.7481,84000.0
2010-03-15 12:45:00,24.65,24.67,24.65,24.67,108000.0,22.7481,22.7665,22.7481,22.7665,108000.0
2010-03-15 12:50:00,24.67,24.69,24.65,24.67,185000.0,22.7665,22.785,22.7481,22.7665,185000.0
2010-03-15 12:55:00,24.67,24.68,24.65,24.67,131000.0,22.7665,22.7758,22.7481,22.7665,131000.0
2010-03-15 13:00:00,24.66,24.68,24.65,24.66,99000.0,22.7573,22.7758,22.7481,22.7573,99000.0
2010-03-15 13:05:00,24.66,24.69,24.65,24.67,70000.0,22.7573,22.785,22.7481,22.7665,70000.0
2010-03-15 13:10:00,24.66,24.71,24.65,24.7,193000.0,22.7573,22.8035,22.7481,22.7942,193000.0
2010-03-15 13:15:00,24.7,24.7,24.66,24.67,120000.0,22.7942,22.7942,22.7573,22.7665,120000.0
2010-03-15 13:20:00,24.66,24.71,24.66,24.7,115000.0,22.7573,22.8035,22.7573,22.7942,115000.0
2010-03-15 13:25:00,24.7,24.72,24.69,24.71,127000.0,22.7942,22.8127,22.785,22.8035,127000.0
2010-03-15 13:30:00,24.72,24.72,24.7,24.71,60000.0,22.8127,22.8127,22.7942,22.8035,60000.0
2010-03-15 13:35:00,24.7,24.79,24.7,24.79,247000.0,22.7942,22.8773,22.7942,22.8773,247000.0
2010-03-15 13:40:00,24.78,24.78,24.74,24.76,121000.0,22.868,22.868,22.8311,22.8496,121000.0
2010-03-15 13:45:00,24.76,24.78,24.74,24.78,150000.0,22.8496,22.868,22.8311,22.868,150000.0
2010-03-15 13:50:00,24.78,24.82,24.78,24.81,78000.0,22.868,22.905,22.868,22.8957,78000.0
2010-03-15 13:55:00,24.82,24.83,24.81,24.81,49000.0,22.905,22.9142,22.8957,22.8957,49000.0
2010-03-15 14:00:00,24.81,24.82,24.79,24.8,87000.0,22.8957,22.905,22.8773,22.8865,87000.0
2010-03-15 14:05:00,24.8,24.82,24.77,24.81,100000.0,22.8865,22.905,22.8588,22.8957,100000.0
2010-03-15 14:10:00,24.81,24.82,24.79,24.79,299000.0,22.8957,22.905,22.8773,22.8773,299000.0
2010-03-15 14:15:00,24.8,24.8,24.78,24.79,39000.0,22.8865,22.8865,22.868,22.8773,39000.0
2010-03-15 14:20:00,24.79,24.8,24.78,24.79,44000.0,22.8773,22.8865,22.868,22.8773,44000.0
2010-03-15 14:25:00,24.78,24.79,24.77,24.77,43000.0,22.868,22.8773,22.8588,22.8588,43000.0
2010-03-15 14:30:00,24.77,24.81,24.77,24.79,125000.0,22.8588,22.8957,22.8588,22.8773,125000.0
2010-03-15 14:35:00,24.79,24.82,24.79,24.82,161000.0,22.8773,22.905,22.8773,22.905,161000.0
2010-03-15 14:40:00,24.82,24.82,24.79,24.81,77000.0,22.905,22.905,22.8773,22.8957,77000.0
2010-03-15 14:45:00,24.81,24.83,24.8,24.81,65000.0,22.8957,22.9142,22.8865,22.8957,65000.0
2010-03-15 14:50:00,24.81,24.83,24.8,24.82,102000.0,22.8957,22.9142,22.8865,22.905,102000.0
2010-03-15 14:55:00,24.83,24.83,24.8,24.8,44000.0,22.9142,22.9142,22.8865,22.8865,44000.0
2010-03-15 15:00:00,24.8,24.89,24.8,24.88,176000.0,22.8865,22.9696,22.8865,22.9603,176000.0
2010-03-15 15:05:00,24.87,24.88,24.85,24.86,47000.0,22.9511,22.9603,22.9326,22.9419,47000.0
2010-03-15 15:10:00,24.86,24.89,24.86,24.87,110000.0,22.9419,22.9696,22.9419,22.9511,110000.0
2010-03-15 15:15:00,24.87,24.89,24.86,24.88,68000.0,22.9511,22.9696,22.9419,22.9603,68000.0
2010-03-15 15:20:00,24.89,24.89,24.87,24.87,104000.0,22.9696,22.9696,22.9511,22.9511,104000.0
2010-03-15 15:25:00,24.87,24.92,24.87,24.92,135000.0,22.9511,22.9972,22.9511,22.9972,135000.0
2010-03-15 15:30:00,24.92,24.94,24.91,24.93,189000.0,22.9972,23.0157,22.988,23.0065,189000.0
2010-03-15 15:35:00,24.94,24.98,24.92,24.98,207000.0,23.0157,23.0526,22.9972,23.0526,207000.0
2010-03-15 15:40:00,24.97,24.99,24.96,24.99,149000.0,23.0434,23.0618,23.0342,23.0618,149000.0
2010-03-15 15:45:00,24.99,25.02,24.98,25.01,477000.0,23.0618,23.0895,23.0526,23.0803,477000.0
2010-03-15 15:50:00,25.02,25.02,24.97,24.97,220000.0,23.0895,23.0895,23.0434,23.0434,220000.0
2010-03-15 15:55:00,24.97,25.0,24.95,25.0,506000.0,23.0434,23.0711,23.0249,23.0711,506000.0
2010-03-16 09:30:00,25.03,25.13,25.0,25.1,115000.0,23.0988,23.191,23.0711,23.1634,115000.0
2010-03-16 09:35:00,25.1,25.12,25.03,25.04,67000.0,23.1634,23.1818,23.0988,23.108,67000.0
2010-03-16 09:40:00,25.04,25.06,24.97,25.02,125000.0,23.108,23.1264,23.0434,23.0895,125000.0
2010-03-16 09:45:00,25.02,25.02,24.94,24.94,67000.0,23.0895,23.0895,23.0157,23.0157,67000.0
2010-03-16 09:50:00,24.93,24.93,24.89,24.89,55000.0,23.0065,23.0065,22.9696,22.9696,55000.0
2010-03-16 09:55:00,24.89,24.91,24.87,24.87,100000.0,22.9696,22.988,22.9511,22.9511,100000.0
2010-03-16 10:00:00,24.87,24.88,24.79,24.79,265000.0,22.9511,22.9603,22.8773,22.8773,265000.0
2010-03-16 10:05:00,24.79,24.84,24.78,24.8,119000.0,22.8773,22.9234,22.868,22.8865,119000.0
2010-03-16 10:10:00,24.8,24.81,24.76,24.78,77000.0,22.8865,22.8957,22.8496,22.868,77000.0
2010-03-16 10:15:00,24.76,24.78,24.74,24.75,120000.0,22.8496,22.868,22.8311,22.8404,120000.0
2010-03-16 10:20:00,24.75,24.8,24.75,24.79,86000.0,22.8404,22.8865,22.8404,22.8773,86000.0
2010-03-16 10:25:00,24.78,24.81,24.77,24.77,72000.0,22.868,22.8957,22.8588,22.8588,72000.0
2010-03-16 10:30:00,24.77,24.79,24.76,24.76,88000.0,22.8588,22.8773,22.8496,22.8496,88000.0
2010-03-16 10:35:00,24.77,24.78,24.75,24.77,83000.0,22.8588,22.868,22.8404,22.8588,83000.0
2010-03-16 10:40:00,24.75,24.83,24.74,24.82,96000.0,22.8404,22.9142,22.8311,22.905,96000.0
2010-03-16 10:45:00,24.83,24.84,24.79,24.8,51000.0,22.9142,22.9234,22.8773,22.8865,51000.0
2010-03-16 10:50:00,24.81,24.83,24.79,24.83,34000.0,22.8957,22.9142,22.8773,22.9142,34000.0
2010-03-16 10:55:00,24.83,24.9,24.83,24.89,117000.0,22.9142,22.9788,22.9142,22.9696,117000.0
2010-03-16 11:00:00,24.88,24.91,24.85,24.85,69000.0,22.9603,22.988,22.9326,22.9326,69000.0
2010-03-16 11:05:00,24.85,24.87,24.83,24.83,42000.0,22.9326,22.9511,22.9142,22.9142,42000.0
2010-03-16 11:10:00,24.83,24.85,24.8,24.84,300000.0,22.9142,22.9326,22.8865,22.9234,300000.0
2010-03-16 11:15:00,24.85,24.9,24.83,24.87,169000.0,22.9326,22.9788,22.9142,22.9511,169000.0
2010-03-16 11:20:00,24.87,24.88,24.84,24.88,142000.0,22.9511,22.9603,22.9234,22.9603,142000.0
2010-03-16 11:25:00,24.88,24.88,24.86,24.86,140000.0,22.9603,22.9603,22.9419,22.9419,140000.0
2010-03-16 11:30:00,24.87,24.88,24.82,24.83,85000.0,22.9511,22.9603,22.905,22.9142,85000.0
2010-03-16 11:35:00,24.84,24.84,24.82,24.83,21000.0,22.9234,22.9234,22.905,22.9142,21000.0
2010-03-16 11:40:00,24.84,24.85,24.82,24.84,26000.0,22.9234,22.9326,22.905,22.9234,26000.0
2010-03-16 11:45:00,24.84,24.87,24.83,24.86,155000.0,22.9234,22.9511,22.9142,22.9419,155000.0
2010-03-16 11:50:00,24.86,24.88,24.85,24.86,86000.0,22.9419,22.9603,22.9326,22.9419,86000.0
2010-03-16 11:55:00,24.87,24.88,24.86,24.86,65000.0,22.9511,22.9603,22.9419,22.9419,65000.0
2010-03-16 12:00:00,24.86,24.87,24.84,24.84,38000.0,22.9419,22.9511,22.9234,22.9234,38000.0
2010-03-16 12:05:00,24.85,24.86,24.84,24.84,66000.0,22.9326,22.9419,22.9234,22.9234,66000.0
2010-03-16 12:10:00,24.85,24.85,24.83,24.84,119000.0,22.9326,22.9326,22.9142,22.9234,119000.0
2010-03-16 12:15:00,24.83,24.84,24.83,24.83,36000.0,22.9142,22.9234,22.9142,22.9142,36000.0
2010-03-16 12:20:00,24.82,24.82,24.78,24.79,72000.0,22.905,22.905,22.868,22.8773,72000.0
2010-03-16 12:25:00,24.78,24.79,24.78,24.78,104000.0,22.868,22.8773,22.868,22.868,104000.0
2010-03-16 12:30:00,24.78,24.78,24.76,24.77,103000.0,22.868,22.868,22.8496,22.8588,103000.0
2010-03-16 12:35:00,24.76,24.76,24.74,24.75,61000.0,22.8496,22.8496,22.8311,22.8404,61000.0
2010-03-16 12:40:00,24.75,24.75,24.73,24.73,366000.0,22.8404,22.8404,22.8219,22.8219,366000.0
2010-03-16 12:45:00,24.73,24.76,24.73,24.74,78000.0,22.8219,22.8496,22.8219,22.8311,78000.0
2010-03-16 12:50:00,24.74,24.75,24.73,24.75,51000.0,22.8311,22.8404,22.8219,22.8404,51000.0
2010-03-16 12:55:00,24.75,24.76,24.74,24.74,41000.0,22.8404,22.8496,22.8311,22.8311,41000.0
2010-03-16 13:00:00,24.74,24.77,24.74,24.77,49000.0,22.8311,22.8588,22.8311,22.8588,49000.0
2010-03-16 13:05:00,24.76,24.77,24.74,24.75,49000.0,22.8496,22.8588,22.8311,22.8404,49000.0
2010-03-16 13:10:00,24.75,24.75,24.73,24.75,33000.0,22.8404,22.8404,22.8219,22.8404,33000.0
2010-03-16 13:15:00,24.74,24.74,24.74,24.74,43000.0,22.8311,22.8311,22.8311,22.8311,43000.0
2010-03-16 13:20:00,24.74,24.75,24.74,24.75,53000.0,22.8311,22.8404,22.8311,22.8404,53000.0
2010-03-16 13:25:00,24.75,24.75,24.74,24.75,104000.0,22.8404,22.8404,22.8311,22.8404,104000.0
2010-03-16 13:30:00,24.75,24.75,24.74,24.74,58000.0,22.8404,22.8404,22.8311,22.8311,58000.0
2010-03-16 13:35:00,24.74,24.74,24.73,24.74,27000.0,22.8311,22.8311,22.8219,22.8311,27000.0
2010-03-16 13:40:00,24.74,24.75,24.74,24.75,11000.0,22.8311,22.8404,22.8311,22.8404,11000.0
2010-03-16 13:45:00,24.75,24.75,24.69,24.69,117000.0,22.8404,22.8404,22.785,22.785,117000.0
2010-03-16 13:50:00,24.69,24.72,24.69,24.71,35000.0,22.785,22.8127,22.785,22.8035,35000.0
2010-03-16 13:55:00,24.71,24.75,24.71,24.75,38000.0,22.8035,22.8404,22.8035,22.8404,38000.0
2010-03-16 14:00:00,24.74,24.76,24.72,24.73,44000.0,22.8311,22.8496,22.8127,22.8219,44000.0
2010-03-16 14:05:00,24.72,24.75,24.72,24.74,40000.0,22.8127,22.8404,22.8127,22.8311,40000.0
2010-03-16 14:10:00,24.74,24.8,24.74,24.79,177000.0,22.8311,22.8865,22.8311,22.8773,177000.0
2010-03-16 14:15:00,24.81,24.83,24.78,24.79,166000.0,22.8957,22.9142,22.868,22.8773,166000.0
2010-03-16 14:20:00,24.8,24.82,24.79,24.82,79000.0,22.8865,22.905,22.8773,22.905,79000.0
2010-03-16 14:25:00,24.82,24.84,24.78,24.81,256000.0,22.905,22.9234,22.868,22.8957,256000.0
2010-03-16 14:30:00,24.8,24.84,24.8,24.82,96000.0,22.8865,22.9234,22.8865,22.905,96000.0
2010-03-16 14:35:00,24.83,24.83,24.77,24.78,191000.0,22.9142,22.9142,22.8588,22.868,191000.0
2010-03-16 14:40:00,24.79,24.8,24.76,24.76,165000.0,22.8773,22.8865,22.8496,22.8496,165000.0
2010-03-16 14:45:00,24.76,24.79,24.75,24.76,160000.0,22.8496,22.8773,22.8404,22.8496,160000.0
2010-03-16 14:50:00,24.76,24.81,24.76,24.8,105000.0,22.8496,22.8957,22.8496,22.8865,105000.0
2010-03-16 14:55:00,24.81,24.81,24.79,24.8,75000.0,22.8957,22.8957,22.8773,22.8865,75000.0
2010-03-16 15:00:00,24.79,24.81,24.78,24.78,111000.0,22.8773,22.8957,22.868,22.868,111000.0
2010-03-16 15:05:00,24.78,24.8,24.76,24.78,65000.0,22.868,22.8865,22.8496,22.868,65000.0
2010-03-16 15:10:00,24.78,24.81,24.78,24.81,92000.0,22.868,22.8957,22.868,22.8957,92000.0
2010-03-16 15:15:00,24.81,24.82,24.79,24.8,109000.0,22.8957,22.905,22.8773,22.8865,109000.0
2010-03-16 15:20:00,24.8,24.81,24.78,24.8,80000.0,22.8865,22.8957,22.868,22.8865,80000.0
2010-03-16 15:25:00,24.81,24.81,24.78,24.79,70000.0,22.8957,22.8957,22.868,22.8773,70000.0
2010-03-16 15:30:00,24.79,24.81,24.78,24.81,100000.0,22.8773,22.8957,22.868,22.8957,100000.0
2010-03-16 15:35:00,24.81,24.86,24.81,24.85,117000.0,22.8957,22.9419,22.8957,22.9326,117000.0
2010-03-16 15:40:00,24.85,24.9,24.85,24.88,257000.0,22.9326,22.9788,22.9326,22.9603,257000.0
2010-03-16 15:45:00,24.88,24.92,24.87,24.91,226000.0,22.9603,22.9972,22.9511,22.988,226000.0
2010-03-16 15:50:00,24.9,24.97,24.9,24.95,528000.0,22.9788,23.0434,22.9788,23.0249,528000.0
2010-03-16 15:55:00,24.94,25.0,24.93,24.93,811000.0,23.0157,23.0711,23.0065,23.0065,811000.0
2010-03-17 09:30:00,24.97,25.08,24.94,25.08,196000.0,23.0434,23.1449,23.0157,23.1449,196000.0
2010-03-17 09:35:00,25.08,25.1,24.99,25.03,162000.0,23.1449,23.1634,23.0618,23.0988,162000.0
2010-03-17 09:40:00,25.02,25.06,24.96,24.96,185000.0,23.0895,23.1264,23.0342,23.0342,185000.0
2010-03-17 09:45:00,24.95,24.95,24.79,24.89,351000.0,23.0249,23.0249,22.8773,22.9696,351000.0
2010-03-17 09:50:00,24.87,24.95,24.83,24.89,122000.0,22.9511,23.0249,22.9142,22.9696,122000.0
2010-03-17 09:55:00,24.89,24.93,24.88,24.89,76000.0,22.9696,23.0065,22.9603,22.9696,76000.0
2010-03-17 10:00:00,24.89,24.98,24.84,24.88,536000.0,22.9696,23.0526,22.9234,22.9603,536000.0
2010-03-17 10:05:00,24.86,24.91,24.85,24.88,109000.0,22.9419,22.988,22.9326,22.9603,109000.0
2010-03-17 10:10:00,24.86,24.87,24.81,24.82,138000.0,22.9419,22.9511,22.8957,22.905,138000.0
2010-03-17 10:15:00,24.81,24.86,24.81,24.83,129000.0,22.8957,22.9419,22.8957,22.9142,129000.0
2010-03-17 10:20:00,24.83,24.86,24.83,24.86,128000.0,22.9142,22.9419,22.9142,22.9419,128000.0
2010-03-17 10:25:00,24.84,24.86,24.77,24.79,199000.0,22.9234,22.9419,22.8588,22.8773,199000.0
2010-03-17 10:30:00,24.77,24.78,24.74,24.75,210000.0,22.8588,22.868,22.8311,22.8404,210000.0
2010-03-17 10:35:00,24.74,24.77,24.73,24.73,207000.0,22.8311,22.8588,22.8219,22.8219,207000.0
2010-03-17 10:40:00,24.72,24.74,24.68,24.69,194000.0,22.8127,22.8311,22.7758,22.785,194000.0
2010-03-17 10:45:00,24.7,24.72,24.7,24.71,160000.0,22.7942,22.8127,22.7942,22.8035,160000.0
2010-03-17 10:50:00,24.71,24.77,24.71,24.76,284000.0,22.8035,22.8588,22.8035,22.8496,284000.0
2010-03-17 10:55:00,24.75,24.76,24.73,24.75,115000.0,22.8404,22.8496,22.8219,22.8404,115000.0
2010-03-17 11:00:00,24.75,24.76,24.73,24.75,144000.0,22.8404,22.8496,22.8219,22.8404,144000.0
2010-03-17 11:05:00,24.75,24.76,24.74,24.76,165000.0,22.8404,22.8496,22.8311,22.8496,165000.0
2010-03-17 11:10:00,24.76,24.76,24.73,24.75,73000.0,22.8496,22.8496,22.8219,22.8404,73000.0
2010-03-17 11:15:00,24.74,24.76,24.74,24.76,76000.0,22.8311,22.8496,22.8311,22.8496,76000.0
2010-03-17 11:20:00,24.75,24.79,24.74,24.75,168000.0,22.8404,22.8773,22.8311,22.8404,168000.0
2010-03-17 11:25:00,24.75,24.77,24.74,24.77,156000.0,22.8404,22.8588,22.8311,22.8588,156000.0
2010-03-17 11:30:00,24.76,24.81,24.76,24.81,76000.0,22.8496,22.8957,22.8496,22.8957,76000.0
2010-03-17 11:35:00,24.81,24.81,24.77,24.77,62000.0,22.8957,22.8957,22.8588,22.8588,62000.0
2010-03-17 11:40:00,24.78,24.8,24.77,24.79,105000.0,22.868,22.8865,22.8588,22.8773,105000.0
2010-03-17 11:45:00,24.78,24.79,24.75,24.77,108000.0,22.868,22.8773,22.8404,22.8588,108000.0
2010-03-17 11:50:00,24.77,24.79,24.76,24.79,67000.0,22.8588,22.8773,22.8496,22.8773,67000.0
2010-03-17 11:55:00,24.77,24.79,24.75,24.76,52000.0,22.8588,22.8773,22.8404,22.8496,52000.0
2010-03-17 12:00:00,24.76,24.77,24.75,24.76,80000.0,22.8496,22.8588,22.8404,22.8496,80000.0
2010-03-17 12:05:00,24.76,24.77,24.75,24.76,70000.0,22.8496,22.8588,22.8404,22.8496,70000.0
2010-03-17 12:10:00,24.77,24.77,24.75,24.75,51000.0,22.8588,22.8588,22.8404,22.8404,51000.0
2010-03-17 12:15:00,24.74,24.75,24.74,24.75,36000.0,22.8311,22.8404,22.8311,22.8404,36000.0
2010-03-17 12:20:00,24.75,24.76,24.74,24.75,80000.0,22.8404,22.8496,22.8311,22.8404,80000.0
2010-03-17 12:25:00,24.75,24.76,24.71,24.71,112000.0,22.8404,22.8496,22.8035,22.8035,112000.0
2010-03-17 12:30:00,24.71,24.73,24.71,24.73,154000.0,22.8035,22.8219,22.8035,22.8219,154000.0
2010-03-17 12:35:00,24.73,24.74,24.71,24.71,60000.0,22.8219,22.8311,22.8035,22.8035,60000.0
2010-03-17 12:40:00,24.72,24.73,24.72,24.73,41000.0,22.8127,22.8219,22.8127,22.8219,41000.0
2010-03-17 12:45:00,24.73,24.76,24.73,24.75,101000.0,22.8219,22.8496,22.8219,22.8404,101000.0
2010-03-17 12:50:00,24.73,24.74,24.72,24.72,35000.0,22.8219,22.8311,22.8127,22.8127,35000.0
2010-03-17 12:55:00,24.72,24.75,24.71,24.75,64000.0,22.8127,22.8404,22.8035,22.8404,64000.0
2010-03-17 13:00:00,24.76,24.77,24.74,24.76,85000.0,22.8496,22.8588,22.8311,22.8496,85000.0
2010-03-17 13:05:00,24.76,24.77,24.75,24.77,46000.0,22.8496,22.8588,22.8404,22.8588,46000.0
2010-03-17 13:10:00,24.77,24.79,24.76,24.78,75000.0,22.8588,22.8773,22.8496,22.868,75000.0
2010-03-17 13:15:00,24.78,24.78,24.76,24.77,55000.0,22.868,22.868,22.8496,22.8588,55000.0
2010-03-17 13:20:00,24.77,24.79,24.76,24.78,40000.0,22.8588,22.8773,22.8496,22.868,40000.0
2010-03-17 13:25:00,24.79,24.79,24.77,24.78,233000.0,22.8773,22.8773,22.8588,22.868,233000.0
2010-03-17 13:30:00,24.77,24.82,24.77,24.82,82000.0,22.8588,22.905,22.8588,22.905,82000.0
2010-03-17 13:35:00,24.83,24.85,24.82,24.82,215000.0,22.9142,22.9326,22.905,22.905,215000.0
2010-03-17 13:40:00,24.82,24.83,24.81,24.81,95000.0,22.905,22.9142,22.8957,22.8957,95000.0
2010-03-17 13:45:00,24.81,24.81,24.8,24.8,65000.0,22.8957,22.8957,22.8865,22.8865,65000.0
2010-03-17 13:50:00,24.8,24.81,24.79,24.8,77000.0,22.8865,22.8957,22.8773,22.8865,77000.0
2010-03-17 13:55:00,24.8,24.8,24.79,24.8,37000.0,22.8865,22.8865,22.8773,22.8865,37000.0
2010-03-17 14:00:00,24.79,24.81,24.79,24.8,40000.0,22.8773,22.8957,22.8773,22.8865,40000.0
2010-03-17 14:05:00,24.8,24.81,24.79,24.81,63000.0,22.8865,22.8957,22.8773,22.8957,63000.0
2010-03-17 14:10:00,24.81,24.83,24.81,24.81,90000.0,22.8957,22.9142,22.8957,22.8957,90000.0
2010-03-17 14:15:00,24.81,24.82,24.8,24.81,101000.0,22.8957,22.905,22.8865,22.8957,101000.0
2010-03-17 14:20:00,24.81,24.81,24.78,24.79,90000.0,22.8957,22.8957,22.868,22.8773,90000.0
2010-03-17 14:25:00,24.79,24.79,24.77,24.78,63000.0,22.8773,22.8773,22.8588,22.868,63000.0
2010-03-17 14:30:00,24.78,24.8,24.75,24.76,151000.0,22.868,22.8865,22.8404,22.8496,151000.0
2010-03-17 14:35:00,24.77,24.77,24.72,24.73,81000.0,22.8588,22.8588,22.8127,22.8219,81000.0
2010-03-17 14:40:00,24.73,24.77,24.73,24.77,46000.0,22.8219,22.8588,22.8219,22.8588,46000.0
2010-03-17 14:45:00,24.76,24.8,24.76,24.79,132000.0,22.8496,22.8865,22.8496,22.8773,132000.0
2010-03-17 14:50:00,24.79,24.8,24.78,24.78,64000.0,22.8773,22.8865,22.868,22.868,64000.0
2010-03-17 14:55:00,24.8,24.8,24.72,24.72,223000.0,22.8865,22.8865,22.8127,22.8127,223000.0
2010-03-17 15:00:00,24.73,24.77,24.72,24.75,123000.0,22.8219,22.8588,22.8127,22.8404,123000.0
2010-03-17 15:05:00,24.76,24.77,24.75,24.76,135000.0,22.8496,22.8588,22.8404,22.8496,135000.0
2010-03-17 15:10:00,24.76,24.76,24.74,24.75,84000.0,22.8496,22.8496,22.8311,22.8404,84000.0
2010-03-17 15:15:00,24.75,24.75,24.7,24.71,163000.0,22.8404,22.8404,22.7942,22.8035,163000.0
2010-03-17 15:20:00,24.71,24.72,24.7,24.72,212000.0,22.8035,22.8127,22.7942,22.8127,212000.0
2010-03-17 15:25:00,24.72,24.77,24.71,24.74,106000.0,22.8127,22.8588,22.8035,22.8311,106000.0
2010-03-17 15:30:00,24.75,24.79,24.75,24.77,359000.0,22.8404,22.8773,22.8404,22.8588,359000.0
2010-03-17 15:35:00,24.77,24.81,24.77,24.81,272000.0,22.8588,22.8957,22.8588,22.8957,272000.0
2010-03-17 15:40:00,24.82,24.84,24.76,24.82,331000.0,22.905,22.9234,22.8496,22.905,331000.0
2010-03-17 15:45:00,24.81,24.85,24.79,24.84,150000.0,22.8957,22.9326,22.8773,22.9234,150000.0
2010-03-17 15:50:00,24.83,24.84,24.8,24.82,246000.0,22.9142,22.9234,22.8865,22.905,246000.0
2010-03-17 15:55:00,24.82,24.86,24.81,24.85,466000.0,22.905,22.9419,22.8957,22.9326,466000.0
2010-03-18 09:30:00,24.88,24.88,24.73,24.78,145000.0,22.9603,22.9603,22.8219,22.868,145000.0
2010-03-18 09:35:00,24.79,24.8,24.68,24.7,183000.0,22.8773,22.8865,22.7758,22.7942,183000.0
2010-03-18 09:40:00,24.7,24.74,24.65,24.68,120000.0,22.7942,22.8311,22.7481,22.7758,120000.0
2010-03-18 09:45:00,24.68,24.72,24.66,24.69,122000.0,22.7758,22.8127,22.7573,22.785,122000.0
2010-03-18 09:50:00,24.7,24.73,24.68,24.68,127000.0,22.7942,22.8219,22.7758,22.7758,127000.0
2010-03-18 09:55:00,24.69,24.71,24.64,24.64,185000.0,22.785,22.8035,22.7389,22.7389,185000.0
2010-03-18 10:00:00,24.64,24.7,24.64,24.64,195000.0,22.7389,22.7942,22.7389,22.7389,195000.0
2010-03-18 10:05:00,24.64,24.65,24.61,24.64,211000.0,22.7389,22.7481,22.7112,22.7389,211000.0
2010-03-18 10:10:00,24.63,24.65,24.61,24.63,170000.0,22.7296,22.7481,22.7112,22.7296,170000.0
2010-03-18 10:15:00,24.63,24.68,24.62,24.68,62000.0,22.7296,22.7758,22.7204,22.7758,62000.0
2010-03-18 10:20:00,24.68,24.71,24.65,24.65,86000.0,22.7758,22.8035,22.7481,22.7481,86000.0
2010-03-18 10:25:00,24.65,24.67,24.63,24.64,40000.0,22.7481,22.7665,22.7296,22.7389,40000.0
2010-03-18 10:30:00,24.64,24.7,24.64,24.69,106000.0,22.7389,22.7942,22.7389,22.785,106000.0
2010-03-18 10:35:00,24.68,24.68,24.63,24.66,171000.0,22.7758,22.7758,22.7296,22.7573,171000.0
2010-03-18 10:40:00,24.65,24.66,24.59,24.6,163000.0,22.7481,22.7573,22.6927,22.7019,163000.0
2010-03-18 10:45:00,24.6,24.61,24.56,24.56,111000.0,22.7019,22.7112,22.665,22.665,111000.0
2010-03-18 10:50:00,24.57,24.6,24.57,24.59,155000.0,22.6743,22.7019,22.6743,22.6927,155000.0
2010-03-18 10:55:00,24.59,24.6,24.56,24.59,188000.0,22.6927,22.7019,22.665,22.6927,188000.0
2010-03-18 11:00:00,24.58,24.6,24.55,24.56,236000.0,22.6835,22.7019,22.6558,22.665,236000.0
2010-03-18 11:05:00,24.58,24.59,24.55,24.57,53000.0,22.6835,22.6927,22.6558,22.6743,53000.0
2010-03-18 11:10:00,24.56,24.59,24.55,24.55,74000.0,22.665,22.6927,22.6558,22.6558,74000.0
2010-03-18 11:15:00,24.55,24.57,24.53,24.55,87000.0,22.6558,22.6743,22.6373,22.6558,87000.0
2010-03-18 11:20:00,24.55,24.56,24.54,24.56,83000.0,22.6558,22.665,22.6466,22.665,83000.0
2010-03-18 11:25:00,24.56,24.56,24.54,24.55,32000.0,22.665,22.665,22.6466,22.6558,32000.0
2010-03-18 11:30:00,24.55,24.57,24.54,24.54,113000.0,22.6558,22.6743,22.6466,22.6466,113000.0
2010-03-18 11:35:00,24.54,24.55,24.48,24.49,214000.0,22.6466,22.6558,22.5912,22.6004,214000.0
2010-03-18 11:40:00,24.49,24.53,24.49,24.51,123000.0,22.6004,22.6373,22.6004,22.6189,123000.0
2010-03-18 11:45:00,24.52,24.52,24.48,24.51,76000.0,22.6281,22.6281,22.5912,22.6189,76000.0
2010-03-18 11:50:00,24.51,24.55,24.5,24.54,86000.0,22.6189,22.6558,22.6097,22.6466,86000.0
2010-03-18 11:55:00,24.55,24.55,24.54,24.55,82000.0,22.6558,22.6558,22.6466,22.6558,82000.0
2010-03-18 12:00:00,24.54,24.56,24.53,24.53,139000.0,22.6466,22.665,22.6373,22.6373,139000.0
2010-03-18 12:05:00,24.52,24.54,24.52,24.52,6000.0,22.6281,22.6466,22.6281,22.6281,6000.0
2010-03-18 12:10:00,24.54,24.56,24.53,24.56,87000.0,22.6466,22.665,22.6373,22.665,87000.0
2010-03-18 12:15:00,24.56,24.58,24.54,24.58,68000.0,22.665,22.6835,22.6466,22.6835,68000.0
2010-03-18 12:20:00,24.59,24.6,24.59,24.59,58000.0,22.6927,22.7019,22.6927,22.6927,58000.0
2010-03-18 12:25:00,24.6,24.6,24.54,24.55,72000.0,22.7019,22.7019,22.6466,22.6558,72000.0
2010-03-18 12:30:00,24.53,24.53,24.53,24.53,7000.0,22.6373,22.6373,22.6373,22.6373,7000.0
2010-03-18 12:35:00,24.53,24.54,24.52,24.54,10000.0,22.6373,22.6466,22.6281,22.6466,10000.0
2010-03-18 12:40:00,24.53,24.54,24.53,24.54,9000.0,22.6373,22.6466,22.6373,22.6466,9000.0
2010-03-18 12:45:00,24.54,24.55,24.53,24.53,63000.0,22.6466,22.6558,22.6373,22.6373,63000.0
2010-03-18 12:50:00,24.54,24.55,24.52,24.53,38000.0,22.6466,22.6558,22.6281,22.6373,38000.0
2010-03-18 12:55:00,24.53,24.54,24.53,24.53,19000.0,22.6373,22.6466,22.6373,22.6373,19000.0
2010-03-18 13:00:00,24.55,24.57,24.54,24.56,37000.0,22.6558,22.6743,22.6466,22.665,37000.0
2010-03-18 13:05:00,24.56,24.58,24.54,24.58,62000.0,22.665,22.6835,22.6466,22.6835,62000.0
2010-03-18 13:10:00,24.56,24.58,24.56,24.57,31000.0,22.665,22.6835,22.665,22.6743,31000.0
2010-03-18 13:15:00,24.56,24.58,24.55,24.56,13000.0,22.665,22.6835,22.6558,22.665,13000.0
2010-03-18 13:20:00,24.55,24.56,24.55,24.56,10000.0,22.6558,22.665,22.6558,22.665,10000.0
2010-03-18 13:25:00,24.57,24.59,24.56,24.58,37000.0,22.6743,22.6927,22.665,22.6835,37000.0
2010-03-18 13:30:00,24.59,24.59,24.55,24.55,62000.0,22.6927,22.6927,22.6558,22.6558,62000.0
2010-03-18 13:35:00,24.55,24.55,24.54,24.54,12000.0,22.6558,22.6558,22.6466,22.6466,12000.0
2010-03-18 13:40:00,24.55,24.55,24.55,24.55,2000.0,22.6558,22.6558,22.6558,22.6558,2000.0
2010-03-18 13:45:00,24.54,24.56,24.53,24.54,28000.0,22.6466,22.665,22.6373,22.6466,28000.0
2010-03-18 13:50:00,24.53,24.54,24.52,24.53,42000.0,22.6373,22.6466,22.6281,22.6373,42000.0
2010-03-18 13:55:00,24.53,24.54,24.53,24.53,32000.0,22.6373,22.6466,22.6373,22.6373,32000.0
2010-03-18 14:00:00,24.54,24.54,24.47,24.47,189000.0,22.6466,22.6466,22.582,22.582,189000.0
2010-03-18 14:05:00,24.48,24.5,24.48,24.49,102000.0,22.5912,22.6097,22.5912,22.6004,102000.0
2010-03-18 14:10:00,24.5,24.5,24.49,24.49,43000.0,22.6097,22.6097,22.6004,22.6004,43000.0
2010-03-18 14:15:00,24.48,24.49,24.46,24.47,68000.0,22.5912,22.6004,22.5727,22.582,68000.0
2010-03-18 14:20:00,24.47,24.48,24.46,24.47,65000.0,22.582,22.5912,22.5727,22.582,65000.0
2010-03-18 14:25:00,24.47,24.49,24.47,24.49,21000.0,22.582,22.6004,22.582,22.6004,21000.0
2010-03-18 14:30:00,24.49,24.54,24.48,24.54,129000.0,22.6004,22.6466,22.5912,22.6466,129000.0
2010-03-18 14:35:00,24.54,24.54,24.51,24.52,91000.0,22.6466,22.6466,22.6189,22.6281,91000.0
2010-03-18 14:40:00,24.52,24.54,24.51,24.52,32000.0,22.6281,22.6466,22.6189,22.6281,32000.0
2010-03-18 14:45:00,24.52,24.52,24.5,24.5,54000.0,22.6281,22.6281,22.6097,22.6097,54000.0
2010-03-18 14:50:00,24.52,24.54,24.51,24.54,59000.0,22.6281,22.6466,22.6189,22.6466,59000.0
2010-03-18 14:55:00,24.54,24.56,24.54,24.56,86000.0,22.6466,22.665,22.6466,22.665,86000.0
2010-03-18 15:00:00,24.56,24.58,24.56,24.57,71000.0,22.665,22.6835,22.665,22.6743,71000.0
2010-03-18 15:05:00,24.57,24.59,24.57,24.58,94000.0,22.6743,22.6927,22.6743,22.6835,94000.0
2010-03-18 15:10:00,24.58,24.6,24.58,24.58,103000.0,22.6835,22.7019,22.6835,22.6835,103000.0
2010-03-18 15:15:00,24.58,24.59,24.57,24.58,90000.0,22.6835,22.6927,22.6743,22.6835,90000.0
2010-03-18 15:20:00,24.58,24.62,24.58,24.59,112000.0,22.6835,22.7204,22.6835,22.6927,112000.0
2010-03-18 15:25:00,24.59,24.64,24.59,24.62,124000.0,22.6927,22.7389,22.6927,22.7204,124000.0
2010-03-18 15:30:00,24.63,24.64,24.6,24.64,121000.0,22.7296,22.7389,22.7019,22.7389,121000.0
2010-03-18 15:35:00,24.63,24.63,24.58,24.62,71000.0,22.7296,22.7296,22.6835,22.7204,71000.0
2010-03-18 15:40:00,24.62,24.62,24.59,24.61,115000.0,22.7204,22.7204,22.6927,22.7112,115000.0
2010-03-18 15:45:00,24.61,24.64,24.6,24.62,133000.0,22.7112,22.7389,22.7019,22.7204,133000.0
2010-03-18 15:50:00,24.62,24.65,24.61,24.63,241000.0,22.7204,22.7481,22.7112,22.7296,241000.0
2010-03-18 15:55:00,24.63,24.64,24.6,24.62,339000.0,22.7296,22.7389,22.7019,22.7204,339000.0
2010-03-19 09:30:00,24.75,24.81,24.41,24.51,1585000.0,22.8404,22.8957,22.5266,22.6189,1585000.0
2010-03-19 09:35:00,24.53,24.61,24.51,24.59,127000.0,22.6373,22.7112,22.6189,22.6927,127000.0
2010-03-19 09:40:00,24.57,24.62,24.56,24.61,25000.0,22.6743,22.7204,22.665,22.7112,25000.0
2010-03-19 09:45:00,24.57,24.62,24.54,24.61,69000.0,22.6743,22.7204,22.6466,22.7112,69000.0
2010-03-19 09:50:00,24.59,24.63,24.58,24.63,76000.0,22.6927,22.7296,22.6835,22.7296,76000.0
2010-03-19 09:55:00,24.63,24.68,24.6,24.65,161000.0,22.7296,22.7758,22.7019,22.7481,161000.0
2010-03-19 10:00:00,24.65,24.66,24.6,24.61,83000.0,22.7481,22.7573,22.7019,22.7112,83000.0
2010-03-19 10:05:00,24.62,24.64,24.62,24.63,25000.0,22.7204,22.7389,22.7204,22.7296,25000.0
2010-03-19 10:10:00,24.64,24.65,24.61,24.62,97000.0,22.7389,22.7481,22.7112,22.7204,97000.0
2010-03-19 10:15:00,24.61,24.62,24.58,24.6,57000.0,22.7112,22.7204,22.6835,22.7019,57000.0
2010-03-19 10:20:00,24.61,24.61,24.53,24.54,76000.0,22.7112,22.7112,22.6373,22.6466,76000.0
2010-03-19 10:25:00,24.56,24.6,24.54,24.58,74000.0,22.665,22.7019,22.6466,22.6835,74000.0
2010-03-19 10:30:00,24.57,24.57,24.48,24.48,137000.0,22.6743,22.6743,22.5912,22.5912,137000.0
2010-03-19 10:35:00,24.5,24.51,24.46,24.49,76000.0,22.6097,22.6189,22.5727,22.6004,76000.0
2010-03-19 10:40:00,24.49,24.49,24.46,24.49,47000.0,22.6004,22.6004,22.5727,22.6004,47000.0
2010-03-19 10:45:00,24.48,24.49,24.46,24.48,48000.0,22.5912,22.6004,22.5727,22.5912,48000.0
2010-03-19 10:50:00,24.47,24.48,24.46,24.47,55000.0,22.582,22.5912,22.5727,22.582,55000.0
2010-03-19 10:55:00,24.47,24.47,24.45,24.46,91000.0,22.582,22.582,22.5635,22.5727,91000.0
2010-03-19 11:00:00,24.46,24.47,24.41,24.41,89000.0,22.5727,22.582,22.5266,22.5266,89000.0
2010-03-19 11:05:00,24.42,24.44,24.4,24.42,77000.0,22.5358,22.5543,22.5174,22.5358,77000.0
2010-03-19 11:10:00,24.41,24.42,24.36,24.36,100000.0,22.5266,22.5358,22.4805,22.4805,100000.0
2010-03-19 11:15:00,24.37,24.37,24.34,24.35,111000.0,22.4897,22.4897,22.462,22.4712,111000.0
2010-03-19 11:20:00,24.35,24.4,24.35,24.38,89000.0,22.4712,22.5174,22.4712,22.4989,89000.0
2010-03-19 11:25:00,24.38,24.39,24.35,24.36,63000.0,22.4989,22.5081,22.4712,22.4805,63000.0
2010-03-19 11:30:00,24.36,24.41,24.35,24.4,156000.0,22.4805,22.5266,22.4712,22.5174,156000.0
2010-03-19 11:35:00,24.4,24.42,24.36,24.37,206000.0,22.5174,22.5358,22.4805,22.4897,206000.0
2010-03-19 11:40:00,24.37,24.39,24.36,24.39,78000.0,22.4897,22.5081,22.4805,22.5081,78000.0
2010-03-19 11:45:00,24.39,24.43,24.39,24.41,36000.0,22.5081,22.5451,22.5081,22.5266,36000.0
2010-03-19 11:50:00,24.41,24.45,24.41,24.41,48000.0,22.5266,22.5635,22.5266,22.5266,48000.0
2010-03-19 11:55:00,24.42,24.44,24.42,24.44,33000.0,22.5358,22.5543,22.5358,22.5543,33000.0
2010-03-19 12:00:00,24.44,24.45,24.41,24.43,39000.0,22.5543,22.5635,22.5266,22.5451,39000.0
2010-03-19 12:05:00,24.43,24.46,24.42,24.44,31000.0,22.5451,22.5727,22.5358,22.5543,31000.0
2010-03-19 12:10:00,24.45,24.45,24.42,24.42,38000.0,22.5635,22.5635,22.5358,22.5358,38000.0
2010-03-19 12:15:00,24.42,24.42,24.37,24.4,108000.0,22.5358,22.5358,22.4897,22.5174,108000.0
2010-03-19 12:20:00,24.39,24.39,24.36,24.36,113000.0,22.5081,22.5081,22.4805,22.4805,113000.0
2010-03-19 12:25:00,24.36,24.38,24.33,24.34,134000.0,22.4805,22.4989,22.4528,22.462,134000.0
2010-03-19 12:30:00,24.33,24.35,24.33,24.34,66000.0,22.4528,22.4712,22.4528,22.462,66000.0
2010-03-19 12:35:00,24.33,24.35,24.31,24.31,102000.0,22.4528,22.4712,22.4343,22.4343,102000.0
2010-03-19 12:40:00,24.31,24.32,24.29,24.3,192000.0,22.4343,22.4435,22.4159,22.4251,192000.0
2010-03-19 12:45:00,24.3,24.3,24.26,24.28,243000.0,22.4251,22.4251,22.3882,22.4066,243000.0
2010-03-19 12:50:00,24.28,24.3,24.28,24.3,34000.0,22.4066,22.4251,22.4066,22.4251,34000.0
2010-03-19 12:55:00,24.3,24.33,24.3,24.33,34000.0,22.4251,22.4528,22.4251,22.4528,34000.0
2010-03-19 13:00:00,24.34,24.37,24.33,24.36,82000.0,22.462,22.4897,22.4528,22.4805,82000.0
2010-03-19 13:05:00,24.36,24.37,24.33,24.33,57000.0,22.4805,22.4897,22.4528,22.4528,57000.0
2010-03-19 13:10:00,24.33,24.36,24.33,24.35,44000.0,22.4528,22.4805,22.4528,22.4712,44000.0
2010-03-19 13:15:00,24.36,24.39,24.36,24.39,20000.0,22.4805,22.5081,22.4805,22.5081,20000.0
2010-03-19 13:20:00,24.39,24.4,24.36,24.38,148000.0,22.5081,22.5174,22.4805,22.4989,148000.0
2010-03-19 13:25:00,24.38,24.41,24.38,24.41,32000.0,22.4989,22.5266,22.4989,22.5266,32000.0
2010-03-19 13:30:00,24.4,24.45,24.39,24.45,68000.0,22.5174,22.5635,22.5081,22.5635,68000.0
2010-03-19 13:35:00,24.45,24.45,24.41,24.41,37000.0,22.5635,22.5635,22.5266,22.5266,37000.0
2010-03-19 13:40:00,24.41,24.42,24.38,24.41,51000.0,22.5266,22.5358,22.4989,22.5266,51000.0
2010-03-19 13:45:00,24.41,24.41,24.38,24.38,34000.0,22.5266,22.5266,22.4989,22.4989,34000.0
2010-03-19 13:50:00,24.38,24.4,24.38,24.39,11000.0,22.4989,22.5174,22.4989,22.5081,11000.0
2010-03-19 13:55:00,24.39,24.39,24.37,24.38,33000.0,22.5081,22.5081,22.4897,22.4989,33000.0
2010-03-19 14:00:00,24.38,24.39,24.37,24.38,21000.0,22.4989,22.5081,22.4897,22.4989,21000.0
2010-03-19 14:05:00,24.38,24.43,24.38,24.43,57000.0,22.4989,22.5451,22.4989,22.5451,57000.0
2010-03-19 14:10:00,24.42,24.43,24.38,24.38,78000.0,22.5358,22.5451,22.4989,22.4989,78000.0
2010-03-19 14:15:00,24.39,24.4,24.37,24.4,20000.0,22.5081,22.5174,22.4897,22.5174,20000.0
2010-03-19 14:20:00,24.41,24.44,24.41,24.44,47000.0,22.5266,22.5543,22.5266,22.5543,47000.0
2010-03-19 14:25:00,24.44,24.44,24.42,24.43,30000.0,22.5543,22.5543,22.5358,22.5451,30000.0
2010-03-19 14:30:00,24.43,24.43,24.39,24.4,36000.0,22.5451,22.5451,22.5081,22.5174,36000.0
2010-03-19 14:35:00,24.4,24.41,24.39,24.39,36000.0,22.5174,22.5266,22.5081,22.5081,36000.0
2010-03-19 14:40:00,24.39,24.4,24.37,24.37,63000.0,22.5081,22.5174,22.4897,22.4897,63000.0
2010-03-19 14:45:00,24.37,24.4,24.37,24.39,42000.0,22.4897,22.5174,22.4897,22.5081,42000.0
2010-03-19 14:50:00,24.39,24.39,24.37,24.37,29000.0,22.5081,22.5081,22.4897,22.4897,29000.0
2010-03-19 14:55:00,24.37,24.38,24.36,24.38,35000.0,22.4897,22.4989,22.4805,22.4989,35000.0
2010-03-19 15:00:00,24.36,24.37,24.35,24.37,102000.0,22.4805,22.4897,22.4712,22.4897,102000.0
2010-03-19 15:05:00,24.37,24.4,24.36,24.38,83000.0,22.4897,22.5174,22.4805,22.4989,83000.0
2010-03-19 15:10:00,24.37,24.39,24.37,24.38,55000.0,22.4897,22.5081,22.4897,22.4989,55000.0
2010-03-19 15:15:00,24.38,24.4,24.37,24.4,138000.0,22.4989,22.5174,22.4897,22.5174,138000.0
2010-03-19 15:20:00,24.41,24.42,24.39,24.4,66000.0,22.5266,22.5358,22.5081,22.5174,66000.0
2010-03-19 15:25:00,24.39,24.39,24.38,24.38,43000.0,22.5081,22.5081,22.4989,22.4989,43000.0
2010-03-19 15:30:00,24.38,24.38,24.31,24.33,175000.0,22.4989,22.4989,22.4343,22.4528,175000.0
2010-03-19 15:35:00,24.33,24.38,24.31,24.34,120000.0,22.4528,22.4989,22.4343,22.462,120000.0
2010-03-19 15:40:00,24.35,24.4,24.34,24.4,181000.0,22.4712,22.5174,22.462,22.5174,181000.0
2010-03-19 15:45:00,24.4,24.42,24.37,24.38,304000.0,22.5174,22.5358,22.4897,22.4989,304000.0
2010-03-19 15:50:00,24.4,24.41,24.38,24.4,117000.0,22.5174,22.5266,22.4989,22.5174,117000.0
2010-03-19 15:55:00,24.4,24.41,24.37,24.38,543000.0,22.5174,22.5266,22.4897,22.4989,543000.0
2010-03-22 09:30:00,24.28,24.43,24.28,24.34,180000.0,22.4066,22.5451,22.4066,22.462,180000.0
2010-03-22 09:35:00,24.34,24.36,24.26,24.33,160000.0,22.462,22.4805,22.3882,22.4528,160000.0
2010-03-22 09:40:00,24.3,24.32,24.23,24.23,216000.0,22.4251,22.4435,22.3605,22.3605,216000.0
2010-03-22 09:45:00,24.24,24.32,24.24,24.26,166000.0,22.3697,22.4435,22.3697,22.3882,166000.0
2010-03-22 09:50:00,24.26,24.31,24.23,24.29,195000.0,22.3882,22.4343,22.3605,22.4159,195000.0
2010-03-22 09:55:00,24.29,24.34,24.28,24.3,103000.0,22.4159,22.462,22.4066,22.4251,103000.0
2010-03-22 10:00:00,24.3,24.45,24.3,24.44,116000.0,22.4251,22.5635,22.4251,22.5543,116000.0
2010-03-22 10:05:00,24.44,24.46,24.41,24.46,46000.0,22.5543,22.5727,22.5266,22.5727,46000.0
2010-03-22 10:10:00,24.45,24.48,24.43,24.44,63000.0,22.5635,22.5912,22.5451,22.5543,63000.0
2010-03-22 10:15:00,24.45,24.49,24.45,24.49,62000.0,22.5635,22.6004,22.5635,22.6004,62000.0
2010-03-22 10:20:00,24.5,24.54,24.49,24.52,123000.0,22.6097,22.6466,22.6004,22.6281,123000.0
2010-03-22 10:25:00,24.52,24.59,24.5,24.58,99000.0,22.6281,22.6927,22.6097,22.6835,99000.0
2010-03-22 10:30:00,24.57,24.59,24.54,24.54,69000.0,22.6743,22.6927,22.6466,22.6466,69000.0
2010-03-22 10:35:00,24.52,24.54,24.51,24.53,50000.0,22.6281,22.6466,22.6189,22.6373,50000.0
2010-03-22 10:40:00,24.53,24.56,24.52,24.53,97000.0,22.6373,22.665,22.6281,22.6373,97000.0
2010-03-22 10:45:00,24.53,24.56,24.5,24.5,139000.0,22.6373,22.665,22.6097,22.6097,139000.0
2010-03-22 10:50:00,24.5,24.5,24.46,24.47,123000.0,22.6097,22.6097,22.5727,22.582,123000.0
2010-03-22 10:55:00,24.48,24.51,24.44,24.51,82000.0,22.5912,22.6189,22.5543,22.6189,82000.0
2010-03-22 11:00:00,24.49,24.54,24.49,24.53,114000.0,22.6004,22.6466,22.6004,22.6373,114000.0
2010-03-22 11:05:00,24.53,24.55,24.52,24.55,42000.0,22.6373,22.6558,22.6281,22.6558,42000.0
2010-03-22 11:10:00,24.54,24.54,24.51,24.51,17000.0,22.6466,22.6466,22.6189,22.6189,17000.0
2010-03-22 11:15:00,24.51,24.54,24.5,24.54,30000.0,22.6189,22.6466,22.6097,22.6466,30000.0
2010-03-22 11:20:00,24.54,24.55,24.53,24.53,34000.0,22.6466,22.6558,22.6373,22.6373,34000.0
2010-03-22 11:25:00,24.54,24.58,24.54,24.56,47000.0,22.6466,22.6835,22.6466,22.665,47000.0
2010-03-22 11:30:00,24.55,24.57,24.52,24.54,34000.0,22.6558,22.6743,22.6281,22.6466,34000.0
2010-03-22 11:35:00,24.55,24.59,24.55,24.59,48000.0,22.6558,22.6927,22.6558,22.6927,48000.0
2010-03-22 11:40:00,24.58,24.59,24.57,24.58,36000.0,22.6835,22.6927,22.6743,22.6835,36000.0
2010-03-22 11:45:00,24.58,24.62,24.58,24.62,49000.0,22.6835,22.7204,22.6835,22.7204,49000.0
2010-03-22 11:50:00,24.63,24.65,24.63,24.65,87000.0,22.7296,22.7481,22.7296,22.7481,87000.0
2010-03-22 11:55:00,24.65,24.65,24.63,24.64,40000.0,22.7481,22.7481,22.7296,22.7389,40000.0
2010-03-22 12:00:00,24.64,24.64,24.6,24.6,66000.0,22.7389,22.7389,22.7019,22.7019,66000.0
2010-03-22 12:05:00,24.6,24.63,24.59,24.62,81000.0,22.7019,22.7296,22.6927,22.7204,81000.0
2010-03-22 12:10:00,24.62,24.65,24.62,24.62,54000.0,22.7204,22.7481,22.7204,22.7204,54000.0
2010-03-22 12:15:00,24.62,24.63,24.6,24.61,21000.0,22.7204,22.7296,22.7019,22.7112,21000.0
2010-03-22 12:20:00,24.62,24.62,24.59,24.59,46000.0,22.7204,22.7204,22.6927,22.6927,46000.0
2010-03-22 12:25:00,24.59,24.64,24.59,24.62,61000.0,22.6927,22.7389,22.6927,22.7204,61000.0
2010-03-22 12:30:00,24.63,24.65,24.62,24.62,33000.0,22.7296,22.7481,22.7204,22.7204,33000.0
2010-03-22 12:35:00,24.61,24.64,24.61,24.63,27000.0,22.7112,22.7389,22.7112,22.7296,27000.0
2010-03-22 12:40:00,24.64,24.65,24.63,24.65,28000.0,22.7389,22.7481,22.7296,22.7481,28000.0
2010-03-22 12:45:00,24.65,24.67,24.64,24.67,62000.0,22.7481,22.7665,22.7389,22.7665,62000.0
2010-03-22 12:50:00,24.66,24.67,24.66,24.67,28000.0,22.7573,22.7665,22.7573,22.7665,28000.0
2010-03-22 12:55:00,24.67,24.69,24.67,24.68,122000.0,22.7665,22.785,22.7665,22.7758,122000.0
2010-03-22 13:00:00,24.68,24.73,24.68,24.73,112000.0,22.7758,22.8219,22.7758,22.8219,112000.0
2010-03-22 13:05:00,24.72,24.75,24.7,24.72,183000.0,22.8127,22.8404,22.7942,22.8127,183000.0
2010-03-22 13:10:00,24.72,24.72,24.69,24.72,69000.0,22.8127,22.8127,22.785,22.8127,69000.0
2010-03-22 13:15:00,24.71,24.71,24.66,24.67,150000.0,22.8035,22.8035,22.7573,22.7665,150000.0
2010-03-22 13:20:00,24.67,24.71,24.67,24.71,92000.0,22.7665,22.8035,22.7665,22.8035,92000.0
2010-03-22 13:25:00,24.7,24.73,24.69,24.69,28000.0,22.7942,22.8219,22.785,22.785,28000.0
2010-03-22 13:30:00,24.7,24.76,24.7,24.75,120000.0,22.7942,22.8496,22.7942,22.8404,120000.0
2010-03-22 13:35:00,24.75,24.77,24.74,24.74,59000.0,22.8404,22.8588,22.8311,22.8311,59000.0
2010-03-22 13:40:00,24.74,24.74,24.71,24.72,52000.0,22.8311,22.8311,22.8035,22.8127,52000.0
2010-03-22 13:45:00,24.72,24.74,24.72,24.73,25000.0,22.8127,22.8311,22.8127,22.8219,25000.0
2010-03-22 13:50:00,24.74,24.74,24.7,24.7,36000.0,22.8311,22.8311,22.7942,22.7942,36000.0
2010-03-22 13:55:00,24.7,24.71,24.68,24.68,37000.0,22.7942,22.8035,22.7758,22.7758,37000.0
2010-03-22 14:00:00,24.68,24.68,24.63,24.64,88000.0,22.7758,22.7758,22.7296,22.7389,88000.0
2010-03-22 14:05:00,24.64,24.65,24.63,24.64,56000.0,22.7389,22.7481,22.7296,22.7389,56000.0
2010-03-22 14:10:00,24.63,24.64,24.59,24.62,44000.0,22.7296,22.7389,22.6927,22.7204,44000.0
2010-03-22 14:15:00,24.62,24.65,24.61,24.65,38000.0,22.7204,22.7481,22.7112,22.7481,38000.0
2010-03-22 14:20:00,24.66,24.71,24.65,24.7,122000.0,22.7573,22.8035,22.7481,22.7942,122000.0
2010-03-22 14:25:00,24.7,24.74,24.7,24.72,114000.0,22.7942,22.8311,22.7942,22.8127,114000.0
2010-03-22 14:30:00,24.72,24.76,24.71,24.75,96000.0,22.8127,22.8496,22.8035,22.8404,96000.0
2010-03-22 14:35:00,24.76,24.79,24.74,24.78,119000.0,22.8496,22.8773,22.8311,22.868,119000.0
2010-03-22 14:40:00,24.79,24.8,24.78,24.78,147000.0,22.8773,22.8865,22.868,22.868,147000.0
2010-03-22 14:45:00,24.78,24.81,24.77,24.81,150000.0,22.868,22.8957,22.8588,22.8957,150000.0
2010-03-22 14:50:00,24.81,24.82,24.77,24.77,222000.0,22.8957,22.905,22.8588,22.8588,222000.0
2010-03-22 14:55:00,24.77,24.8,24.77,24.78,55000.0,22.8588,22.8865,22.8588,22.868,55000.0
2010-03-22 15:00:00,24.78,24.8,24.78,24.79,71000.0,22.868,22.8865,22.868,22.8773,71000.0
2010-03-22 15:05:00,24.79,24.8,24.77,24.78,169000.0,22.8773,22.8865,22.8588,22.868,169000.0
2010-03-22 15:10:00,24.78,24.81,24.77,24.8,157000.0,22.868,22.8957,22.8588,22.8865,157000.0
2010-03-22 15:15:00,24.79,24.82,24.79,24.81,63000.0,22.8773,22.905,22.8773,22.8957,63000.0
2010-03-22 15:20:00,24.82,24.82,24.79,24.8,165000.0,22.905,22.905,22.8773,22.8865,165000.0
2010-03-22 15:25:00,24.79,24.8,24.73,24.73,206000.0,22.8773,22.8865,22.8219,22.8219,206000.0
2010-03-22 15:30:00,24.73,24.73,24.68,24.7,253000.0,22.8219,22.8219,22.7758,22.7942,253000.0
2010-03-22 15:35:00,24.7,24.71,24.67,24.68,215000.0,22.7942,22.8035,22.7665,22.7758,215000.0
2010-03-22 15:40:00,24.68,24.71,24.66,24.69,221000.0,22.7758,22.8035,22.7573,22.785,221000.0
2010-03-22 15:45:00,24.68,24.7,24.66,24.7,208000.0,22.7758,22.7942,22.7573,22.7942,208000.0
2010-03-22 15:50:00,24.7,24.7,24.67,24.69,200000.0,22.7942,22.7942,22.7665,22.785,200000.0
2010-03-22 15:55:00,24.69,24.71,24.68,24.71,424000.0,22.785,22.8035,22.7758,22.8035,424000.0
2010-03-23 09:30:00,24.71,24.75,24.71,24.73,68000.0,22.8035,22.8404,22.8035,22.8219,68000.0
2010-03-23 09:35:00,24.72,24.73,24.62,24.7,144000.0,22.8127,22.8219,22.7204,22.7942,144000.0
2010-03-23 09:40:00,24.7,24.82,24.7,24.76,97000.0,22.7942,22.905,22.7942,22.8496,97000.0
2010-03-23 09:45:00,24.77,24.78,24.74,24.77,85000.0,22.8588,22.868,22.8311,22.8588,85000.0
2010-03-23 09:50:00,24.76,24.85,24.75,24.81,245000.0,22.8496,22.9326,22.8404,22.8957,245000.0
2010-03-23 09:55:00,24.8,25.0,24.79,24.97,652000.0,22.8865,23.0711,22.8773,23.0434,652000.0
2010-03-23 10:00:00,24.97,25.07,24.86,24.86,659000.0,23.0434,23.1357,22.9419,22.9419,659000.0
2010-03-23 10:05:00,24.87,24.93,24.83,24.93,196000.0,22.9511,23.0065,22.9142,23.0065,196000.0
2010-03-23 10:10:00,24.94,24.95,24.91,24.91,131000.0,23.0157,23.0249,22.988,22.988,131000.0
2010-03-23 10:15:00,24.92,24.95,24.9,24.93,168000.0,22.9972,23.0249,22.9788,23.0065,168000.0
2010-03-23 10:20:00,24.92,24.97,24.92,24.95,115000.0,22.9972,23.0434,22.9972,23.0249,115000.0
2010-03-23 10:25:00,24.95,24.95,24.92,24.93,226000.0,23.0249,23.0249,22.9972,23.0065,226000.0
2010-03-23 10:30:00,24.92,24.94,24.91,24.91,101000.0,22.9972,23.0157,22.988,22.988,101000.0
2010-03-23 10:35:00,24.91,24.93,24.85,24.92,172000.0,22.988,23.0065,22.9326,22.9972,172000.0
2010-03-23 10:40:00,24.93,24.95,24.89,24.95,96000.0,23.0065,23.0249,22.9696,23.0249,96000.0
2010-03-23 10:45:00,24.94,24.97,24.89,24.89,175000.0,23.0157,23.0434,22.9696,22.9696,175000.0
2010-03-23 10:50:00,24.89,24.9,24.81,24.83,336000.0,22.9696,22.9788,22.8957,22.9142,336000.0
2010-03-23 10:55:00,24.83,24.83,24.69,24.71,317000.0,22.9142,22.9142,22.785,22.8035,317000.0
2010-03-23 11:00:00,24.7,24.72,24.62,24.62,265000.0,22.7942,22.8127,22.7204,22.7204,265000.0
2010-03-23 11:05:00,24.63,24.72,24.63,24.72,37000.0,22.7296,22.8127,22.7296,22.8127,37000.0
2010-03-23 11:10:00,24.72,24.72,24.65,24.67,38000.0,22.8127,22.8127,22.7481,22.7665,38000.0
2010-03-23 11:15:00,24.68,24.68,24.64,24.64,95000.0,22.7758,22.7758,22.7389,22.7389,95000.0
2010-03-23 11:20:00,24.65,24.65,24.62,24.64,43000.0,22.7481,22.7481,22.7204,22.7389,43000.0
2010-03-23 11:25:00,24.64,24.64,24.58,24.59,195000.0,22.7389,22.7389,22.6835,22.6927,195000.0
2010-03-23 11:30:00,24.6,24.6,24.58,24.59,149000.0,22.7019,22.7019,22.6835,22.6927,149000.0
2010-03-23 11:35:00,24.59,24.61,24.57,24.58,130000.0,22.6927,22.7112,22.6743,22.6835,130000.0
2010-03-23 11:40:00,24.59,24.61,24.55,24.56,168000.0,22.6927,22.7112,22.6558,22.665,168000.0
2010-03-23 11:45:00,24.56,24.6,24.54,24.56,142000.0,22.665,22.7019,22.6466,22.665,142000.0
2010-03-23 11:50:00,24.57,24.58,24.56,24.58,32000.0,22.6743,22.6835,22.665,22.6835,32000.0
2010-03-23 11:55:00,24.57,24.59,24.57,24.59,31000.0,22.6743,22.6927,22.6743,22.6927,31000.0
2010-03-23 12:00:00,24.6,24.61,24.58,24.59,100000.0,22.7019,22.7112,22.6835,22.6927,100000.0
2010-03-23 12:05:00,24.6,24.61,24.58,24.59,89000.0,22.7019,22.7112,22.6835,22.6927,89000.0
2010-03-23 12:10:00,24.6,24.61,24.59,24.59,136000.0,22.7019,22.7112,22.6927,22.6927,136000.0
2010-03-23 12:15:00,24.59,24.61,24.56,24.6,159000.0,22.6927,22.7112,22.665,22.7019,159000.0
2010-03-23 12:20:00,24.6,24.6,24.57,24.58,30000.0,22.7019,22.7019,22.6743,22.6835,30000.0
2010-03-23 12:25:00,24.58,24.6,24.58,24.59,48000.0,22.6835,22.7019,22.6835,22.6927,48000.0
2010-03-23 12:30:00,24.6,24.6,24.58,24.59,51000.0,22.7019,22.7019,22.6835,22.6927,51000.0
2010-03-23 12:35:00,24.59,24.6,24.58,24.59,96000.0,22.6927,22.7019,22.6835,22.6927,96000.0
2010-03-23 12:40:00,24.59,24.6,24.57,24.58,62000.0,22.6927,22.7019,22.6743,22.6835,62000.0
2010-03-23 12:45:00,24.59,24.59,24.58,24.58,32000.0,22.6927,22.6927,22.6835,22.6835,32000.0
2010-03-23 12:50:00,24.58,24.59,24.58,24.59,15000.0,22.6835,22.6927,22.6835,22.6927,15000.0
2010-03-23 12:55:00,24.6,24.6,24.58,24.58,46000.0,22.7019,22.7019,22.6835,22.6835,46000.0
2010-03-23 13:00:00,24.58,24.58,24.56,24.57,70000.0,22.6835,22.6835,22.665,22.6743,70000.0
2010-03-23 13:05:00,24.59,24.59,24.57,24.59,27000.0,22.6927,22.6927,22.6743,22.6927,27000.0
2010-03-23 13:10:00,24.59,24.59,24.57,24.57,38000.0,22.6927,22.6927,22.6743,22.6743,38000.0
2010-03-23 13:15:00,24.56,24.6,24.56,24.59,40000.0,22.665,22.7019,22.665,22.6927,40000.0
2010-03-23 13:20:00,24.59,24.61,24.58,24.6,49000.0,22.6927,22.7112,22.6835,22.7019,49000.0
2010-03-23 13:25:00,24.59,24.61,24.57,24.6,70000.0,22.6927,22.7112,22.6743,22.7019,70000.0
2010-03-23 13:30:00,24.59,24.59,24.58,24.58,24000.0,22.6927,22.6927,22.6835,22.6835,24000.0
2010-03-23 13:35:00,24.6,24.6,24.58,24.58,22000.0,22.7019,22.7019,22.6835,22.6835,22000.0
2010-03-23 13:40:00,24.58,24.59,24.57,24.58,20000.0,22.6835,22.6927,22.6743,22.6835,20000.0
2010-03-23 13:45:00,24.57,24.58,24.56,24.57,39000.0,22.6743,22.6835,22.665,22.6743,39000.0
2010-03-23 13:50:00,24.56,24.57,24.54,24.55,87000.0,22.665,22.6743,22.6466,22.6558,87000.0
2010-03-23 13:55:00,24.56,24.56,24.48,24.48,225000.0,22.665,22.665,22.5912,22.5912,225000.0
2010-03-23 14:00:00,24.48,24.51,24.44,24.48,300000.0,22.5912,22.6189,22.5543,22.5912,300000.0
2010-03-23 14:05:00,24.49,24.5,24.48,24.49,85000.0,22.6004,22.6097,22.5912,22.6004,85000.0
2010-03-23 14:10:00,24.49,24.52,24.48,24.52,102000.0,22.6004,22.6281,22.5912,22.6281,102000.0
2010-03-23 14:15:00,24.51,24.52,24.49,24.52,58000.0,22.6189,22.6281,22.6004,22.6281,58000.0
2010-03-23 14:20:00,24.52,24.54,24.51,24.54,42000.0,22.6281,22.6466,22.6189,22.6466,42000.0
2010-03-23 14:25:00,24.54,24.56,24.53,24.54,89000.0,22.6466,22.665,22.6373,22.6466,89000.0
2010-03-23 14:30:00,24.54,24.54,24.5,24.52,74000.0,22.6466,22.6466,22.6097,22.6281,74000.0
2010-03-23 14:35:00,24.53,24.54,24.5,24.5,48000.0,22.6373,22.6466,22.6097,22.6097,48000.0
2010-03-23 14:40:00,24.52,24.56,24.51,24.56,15000.0,22.6281,22.665,22.6189,22.665,15000.0
2010-03-23 14:45:00,24.55,24.55,24.52,24.52,50000.0,22.6558,22.6558,22.6281,22.6281,50000.0
2010-03-23 14:50:00,24.52,24.55,24.51,24.51,60000.0,22.6281,22.6558,22.6189,22.6189,60000.0
2010-03-23 14:55:00,24.53,24.55,24.53,24.55,30000.0,22.6373,22.6558,22.6373,22.6558,30000.0
2010-03-23 15:00:00,24.54,24.57,24.53,24.57,70000.0,22.6466,22.6743,22.6373,22.6743,70000.0
2010-03-23 15:05:00,24.57,24.61,24.56,24.59,127000.0,22.6743,22.7112,22.665,22.6927,127000.0
2010-03-23 15:10:00,24.58,24.63,24.57,24.62,105000.0,22.6835,22.7296,22.6743,22.7204,105000.0
2010-03-23 15:15:00,24.63,24.64,24.59,24.6,93000.0,22.7296,22.7389,22.6927,22.7019,93000.0
2010-03-23 15:20:00,24.61,24.62,24.58,24.58,138000.0,22.7112,22.7204,22.6835,22.6835,138000.0
2010-03-23 15:25:00,24.59,24.61,24.57,24.59,133000.0,22.6927,22.7112,22.6743,22.6927,133000.0
2010-03-23 15:30:00,24.58,24.61,24.57,24.59,117000.0,22.6835,22.7112,22.6743,22.6927,117000.0
2010-03-23 15:35:00,24.59,24.61,24.58,24.59,101000.0,22.6927,22.7112,22.6835,22.6927,101000.0
2010-03-23 15:40:00,24.59,24.6,24.58,24.59,119000.0,22.6927,22.7019,22.6835,22.6927,119000.0
2010-03-23 15:45:00,24.59,24.61,24.58,24.6,264000.0,22.6927,22.7112,22.6835,22.7019,264000.0
2010-03-23 15:50:00,24.61,24.62,24.59,24.6,299000.0,22.7112,22.7204,22.6927,22.7019,299000.0
2010-03-23 15:55:00,24.61,24.64,24.59,24.6,651000.0,22.7112,22.7389,22.6927,22.7019,651000.0
2010-03-24 09:30:00,24.52,24.54,24.5,24.51,118000.0,22.6281,22.6466,22.6097,22.6189,118000.0
2010-03-24 09:35:00,24.54,24.56,24.5,24.54,56000.0,22.6466,22.665,22.6097,22.6466,56000.0
2010-03-24 09:40:00,24.53,24.54,24.47,24.47,71000.0,22.6373,22.6466,22.582,22.582,71000.0
2010-03-24 09:45:00,24.48,24.53,24.47,24.47,57000.0,22.5912,22.6373,22.582,22.582,57000.0
2010-03-24 09:50:00,24.49,24.5,24.4,24.42,213000.0,22.6004,22.6097,22.5174,22.5358,213000.0
2010-03-24 09:55:00,24.43,24.43,24.4,24.42,29000.0,22.5451,22.5451,22.5174,22.5358,29000.0
2010-03-24 10:00:00,24.42,24.44,24.4,24.42,160000.0,22.5358,22.5543,22.5174,22.5358,160000.0
2010-03-24 10:05:00,24.42,24.48,24.42,24.43,103000.0,22.5358,22.5912,22.5358,22.5451,103000.0
2010-03-24 10:10:00,24.46,24.48,24.43,24.43,58000.0,22.5727,22.5912,22.5451,22.5451,58000.0
2010-03-24 10:15:00,24.45,24.46,24.42,24.46,50000.0,22.5635,22.5727,22.5358,22.5727,50000.0
2010-03-24 10:20:00,24.46,24.48,24.44,24.47,58000.0,22.5727,22.5912,22.5543,22.582,58000.0
2010-03-24 10:25:00,24.46,24.47,24.45,24.47,34000.0,22.5727,22.582,22.5635,22.582,34000.0
2010-03-24 10:30:00,24.47,24.51,24.44,24.5,150000.0,22.582,22.6189,22.5543,22.6097,150000.0
2010-03-24 10:35:00,24.49,24.53,24.48,24.49,118000.0,22.6004,22.6373,22.5912,22.6004,118000.0
2010-03-24 10:40:00,24.49,24.5,24.45,24.49,55000.0,22.6004,22.6097,22.5635,22.6004,55000.0
2010-03-24 10:45:00,24.48,24.5,24.45,24.5,120000.0,22.5912,22.6097,22.5635,22.6097,120000.0
2010-03-24 10:50:00,24.5,24.62,24.49,24.59,308000.0,22.6097,22.7204,22.6004,22.6927,308000.0
2010-03-24 10:55:00,24.59,24.65,24.59,24.6,117000.0,22.6927,22.7481,22.6927,22.7019,117000.0
2010-03-24 11:00:00,24.62,24.66,24.62,24.63,71000.0,22.7204,22.7573,22.7204,22.7296,71000.0
2010-03-24 11:05:00,24.62,24.62,24.56,24.56,53000.0,22.7204,22.7204,22.665,22.665,53000.0
2010-03-24 11:10:00,24.55,24.59,24.49,24.51,169000.0,22.6558,22.6927,22.6004,22.6189,169000.0
2010-03-24 11:15:00,24.51,24.51,24.4,24.44,221000.0,22.6189,22.6189,22.5174,22.5543,221000.0
2010-03-24 11:20:00,24.45,24.47,24.43,24.46,117000.0,22.5635,22.582,22.5451,22.5727,117000.0
2010-03-24 11:25:00,24.45,24.49,24.43,24.48,148000.0,22.5635,22.6004,22.5451,22.5912,148000.0
2010-03-24 11:30:00,24.48,24.5,24.43,24.43,60000.0,22.5912,22.6097,22.5451,22.5451,60000.0
2010-03-24 11:35:00,24.43,24.45,24.42,24.42,93000.0,22.5451,22.5635,22.5358,22.5358,93000.0
2010-03-24 11:40:00,24.42,24.47,24.42,24.43,75000.0,22.5358,22.582,22.5358,22.5451,75000.0
2010-03-24 11:45:00,24.42,24.44,24.41,24.44,77000.0,22.5358,22.5543,22.5266,22.5543,77000.0
2010-03-24 11:50:00,24.43,24.49,24.43,24.48,72000.0,22.5451,22.6004,22.5451,22.5912,72000.0
2010-03-24 11:55:00,24.48,24.52,24.47,24.51,85000.0,22.5912,22.6281,22.582,22.6189,85000.0
2010-03-24 12:00:00,24.51,24.56,24.51,24.54,75000.0,22.6189,22.665,22.6189,22.6466,75000.0
2010-03-24 12:05:00,24.54,24.6,24.53,24.58,76000.0,22.6466,22.7019,22.6373,22.6835,76000.0
2010-03-24 12:10:00,24.57,24.57,24.53,24.57,40000.0,22.6743,22.6743,22.6373,22.6743,40000.0
2010-03-24 12:15:00,24.56,24.56,24.52,24.54,51000.0,22.665,22.665,22.6281,22.6466,51000.0
2010-03-24 12:20:00,24.53,24.55,24.53,24.54,34000.0,22.6373,22.6558,22.6373,22.6466,34000.0
2010-03-24 12:25:00,24.54,24.55,24.53,24.55,10000.0,22.6466,22.6558,22.6373,22.6558,10000.0
2010-03-24 12:30:00,24.57,24.65,24.56,24.65,185000.0,22.6743,22.7481,22.665,22.7481,185000.0
2010-03-24 12:35:00,24.64,24.69,24.62,24.63,177000.0,22.7389,22.785,22.7204,22.7296,177000.0
2010-03-24 12:40:00,24.61,24.63,24.59,24.62,81000.0,22.7112,22.7296,22.6927,22.7204,81000.0
2010-03-24 12:45:00,24.63,24.65,24.62,24.64,103000.0,22.7296,22.7481,22.7204,22.7389,103000.0
2010-03-24 12:50:00,24.65,24.67,24.61,24.61,53000.0,22.7481,22.7665,22.7112,22.7112,53000.0
2010-03-24 12:55:00,24.62,24.62,24.59,24.59,96000.0,22.7204,22.7204,22.6927,22.6927,96000.0
2010-03-24 13:00:00,24.59,24.59,24.52,24.52,50000.0,22.6927,22.6927,22.6281,22.6281,50000.0
2010-03-24 13:05:00,24.52,24.56,24.52,24.54,111000.0,22.6281,22.665,22.6281,22.6466,111000.0
2010-03-24 13:10:00,24.54,24.59,24.54,24.56,66000.0,22.6466,22.6927,22.6466,22.665,66000.0
2010-03-24 13:15:00,24.55,24.55,24.53,24.55,28000.0,22.6558,22.6558,22.6373,22.6558,28000.0
2010-03-24 13:20:00,24.55,24.56,24.54,24.54,82000.0,22.6558,22.665,22.6466,22.6466,82000.0
2010-03-24 13:25:00,24.54,24.57,24.54,24.57,69000.0,22.6466,22.6743,22.6466,22.6743,69000.0
2010-03-24 13:30:00,24.57,24.59,24.54,24.54,35000.0,22.6743,22.6927,22.6466,22.6466,35000.0
2010-03-24 13:35:00,24.54,24.56,24.5,24.55,96000.0,22.6466,22.665,22.6097,22.6558,96000.0
2010-03-24 13:40:00,24.54,24.55,24.52,24.52,33000.0,22.6466,22.6558,22.6281,22.6281,33000.0
2010-03-24 13:45:00,24.52,24.53,24.45,24.49,109000.0,22.6281,22.6373,22.5635,22.6004,109000.0
2010-03-24 13:50:00,24.49,24.49,24.46,24.48,78000.0,22.6004,22.6004,22.5727,22.5912,78000.0
2010-03-24 13:55:00,24.49,24.5,24.48,24.5,33000.0,22.6004,22.6097,22.5912,22.6097,33000.0
2010-03-24 14:00:00,24.51,24.54,24.51,24.52,42000.0,22.6189,22.6466,22.6189,22.6281,42000.0
2010-03-24 14:05:00,24.52,24.53,24.51,24.51,13000.0,22.6281,22.6373,22.6189,22.6189,13000.0
2010-03-24 14:10:00,24.52,24.54,24.49,24.52,40000.0,22.6281,22.6466,22.6004,22.6281,40000.0
2010-03-24 14:15:00,24.53,24.53,24.52,24.52,51000.0,22.6373,22.6373,22.6281,22.6281,51000.0
2010-03-24 14:20:00,24.51,24.54,24.51,24.54,32000.0,22.6189,22.6466,22.6189,22.6466,32000.0
2010-03-24 14:25:00,24.54,24.55,24.5,24.5,20000.0,22.6466,22.6558,22.6097,22.6097,20000.0
2010-03-24 14:30:00,24.5,24.55,24.5,24.51,29000.0,22.6097,22.6558,22.6097,22.6189,29000.0
2010-03-24 14:35:00,24.5,24.52,24.49,24.5,50000.0,22.6097,22.6281,22.6004,22.6097,50000.0
2010-03-24 14:40:00,24.49,24.52,24.46,24.51,76000.0,22.6004,22.6281,22.5727,22.6189,76000.0
2010-03-24 14:45:00,24.51,24.52,24.5,24.5,33000.0,22.6189,22.6281,22.6097,22.6097,33000.0
2010-03-24 14:50:00,24.5,24.5,24.48,24.49,27000.0,22.6097,22.6097,22.5912,22.6004,27000.0
2010-03-24 14:55:00,24.5,24.5,24.46,24.48,75000.0,22.6097,22.6097,22.5727,22.5912,75000.0
2010-03-24 15:00:00,24.48,24.53,24.48,24.52,63000.0,22.5912,22.6373,22.5912,22.6281,63000.0
2010-03-24 15:05:00,24.52,24.55,24.51,24.51,65000.0,22.6281,22.6558,22.6189,22.6189,65000.0
2010-03-24 15:10:00,24.51,24.53,24.51,24.51,30000.0,22.6189,22.6373,22.6189,22.6189,30000.0
2010-03-24 15:15:00,24.51,24.53,24.5,24.53,106000.0,22.6189,22.6373,22.6097,22.6373,106000.0
2010-03-24 15:20:00,24.54,24.56,24.52,24.54,31000.0,22.6466,22.665,22.6281,22.6466,31000.0
2010-03-24 15:25:00,24.53,24.53,24.5,24.5,28000.0,22.6373,22.6373,22.6097,22.6097,28000.0
2010-03-24 15:30:00,24.5,24.53,24.5,24.53,50000.0,22.6097,22.6373,22.6097,22.6373,50000.0
2010-03-24 15:35:00,24.54,24.57,24.51,24.51,88000.0,22.6466,22.6743,22.6189,22.6189,88000.0
2010-03-24 15:40:00,24.51,24.54,24.51,24.51,70000.0,22.6189,22.6466,22.6189,22.6189,70000.0
2010-03-24 15:45:00,24.52,24.55,24.5,24.54,159000.0,22.6281,22.6558,22.6097,22.6466,159000.0
2010-03-24 15:50:00,24.53,24.54,24.51,24.52,127000.0,22.6373,22.6466,22.6189,22.6281,127000.0
2010-03-24 15:55:00,24.52,24.52,24.48,24.5,355000.0,22.6281,22.6281,22.5912,22.6097,355000.0
2010-03-25 09:30:00,24.64,24.7,24.63,24.68,133000.0,22.7389,22.7942,22.7296,22.7758,133000.0
2010-03-25 09:35:00,24.68,24.72,24.67,24.67,131000.0,22.7758,22.8127,22.7665,22.7665,131000.0
2010-03-25 09:40:00,24.67,24.69,24.65,24.67,75000.0,22.7665,22.785,22.7481,22.7665,75000.0
2010-03-25 09:45:00,24.67,24.68,24.63,24.66,67000.0,22.7665,22.7758,22.7296,22.7573,67000.0
2010-03-25 09:50:00,24.64,24.69,24.62,24.69,73000.0,22.7389,22.785,22.7204,22.785,73000.0
2010-03-25 09:55:00,24.68,24.76,24.68,24.74,112000.0,22.7758,22.8496,22.7758,22.8311,112000.0
2010-03-25 10:00:00,24.74,24.76,24.74,24.75,124000.0,22.8311,22.8496,22.8311,22.8404,124000.0
2010-03-25 10:05:00,24.75,24.76,24.71,24.73,94000.0,22.8404,22.8496,22.8035,22.8219,94000.0
2010-03-25 10:10:00,24.73,24.75,24.68,24.71,97000.0,22.8219,22.8404,22.7758,22.8035,97000.0
2010-03-25 10:15:00,24.7,24.71,24.68,24.69,97000.0,22.7942,22.8035,22.7758,22.785,97000.0
2010-03-25 10:20:00,24.7,24.71,24.67,24.7,243000.0,22.7942,22.8035,22.7665,22.7942,243000.0
2010-03-25 10:25:00,24.7,24.71,24.66,24.66,76000.0,22.7942,22.8035,22.7573,22.7573,76000.0
2010-03-25 10:30:00,24.68,24.72,24.68,24.69,77000.0,22.7758,22.8127,22.7758,22.785,77000.0
2010-03-25 10:35:00,24.69,24.71,24.68,24.71,110000.0,22.785,22.8035,22.7758,22.8035,110000.0
2010-03-25 10:40:00,24.7,24.72,24.67,24.67,124000.0,22.7942,22.8127,22.7665,22.7665,124000.0
2010-03-25 10:45:00,24.67,24.68,24.65,24.68,157000.0,22.7665,22.7758,22.7481,22.7758,157000.0
2010-03-25 10:50:00,24.68,24.71,24.67,24.71,157000.0,22.7758,22.8035,22.7665,22.8035,157000.0
2010-03-25 10:55:00,24.72,24.75,24.7,24.74,137000.0,22.8127,22.8404,22.7942,22.8311,137000.0
2010-03-25 11:00:00,24.75,24.86,24.75,24.86,343000.0,22.8404,22.9419,22.8404,22.9419,343000.0
2010-03-25 11:05:00,24.86,24.95,24.86,24.94,339000.0,22.9419,23.0249,22.9419,23.0157,339000.0
2010-03-25 11:10:00,24.93,25.03,24.91,25.02,572000.0,23.0065,23.0988,22.988,23.0895,572000.0
2010-03-25 11:15:00,25.02,25.02,24.95,24.96,111000.0,23.0895,23.0895,23.0249,23.0342,111000.0
2010-03-25 11:20:00,24.96,25.02,24.96,25.0,151000.0,23.0342,23.0895,23.0342,23.0711,151000.0
2010-03-25 11:25:00,25.0,25.02,24.97,25.0,87000.0,23.0711,23.0895,23.0434,23.0711,87000.0
2010-03-25 11:30:00,25.0,25.02,25.0,25.02,104000.0,23.0711,23.0895,23.0711,23.0895,104000.0
2010-03-25 11:35:00,25.02,25.02,24.98,25.02,72000.0,23.0895,23.0895,23.0526,23.0895,72000.0
2010-03-25 11:40:00,25.01,25.02,24.98,24.99,120000.0,23.0803,23.0895,23.0526,23.0618,120000.0
2010-03-25 11:45:00,25.0,25.0,24.92,24.94,74000.0,23.0711,23.0711,22.9972,23.0157,74000.0
2010-03-25 11:50:00,24.94,24.98,24.94,24.95,76000.0,23.0157,23.0526,23.0157,23.0249,76000.0
2010-03-25 11:55:00,24.96,24.99,24.95,24.97,39000.0,23.0342,23.0618,23.0249,23.0434,39000.0
2010-03-25 12:00:00,24.97,24.98,24.94,24.98,49000.0,23.0434,23.0526,23.0157,23.0526,49000.0
2010-03-25 12:05:00,24.95,24.97,24.95,24.96,25000.0,23.0249,23.0434,23.0249,23.0342,25000.0
2010-03-25 12:10:00,24.95,24.98,24.94,24.97,136000.0,23.0249,23.0526,23.0157,23.0434,136000.0
2010-03-25 12:15:00,24.97,24.97,24.9,24.92,254000.0,23.0434,23.0434,22.9788,22.9972,254000.0
2010-03-25 12:20:00,24.92,24.92,24.9,24.9,44000.0,22.9972,22.9972,22.9788,22.9788,44000.0
2010-03-25 12:25:00,24.91,24.92,24.89,24.91,53000.0,22.988,22.9972,22.9696,22.988,53000.0
2010-03-25 12:30:00,24.92,24.93,24.92,24.93,54000.0,22.9972,23.0065,22.9972,23.0065,54000.0
2010-03-25 12:35:00,24.93,24.93,24.92,24.93,53000.0,23.0065,23.0065,22.9972,23.0065,53000.0
2010-03-25 12:40:00,24.92,24.93,24.92,24.93,27000.0,22.9972,23.0065,22.9972,23.0065,27000.0
2010-03-25 12:45:00,24.93,24.95,24.92,24.95,109000.0,23.0065,23.0249,22.9972,23.0249,109000.0
2010-03-25 12:50:00,24.96,24.99,24.96,24.98,184000.0,23.0342,23.0618,23.0342,23.0526,184000.0
2010-03-25 12:55:00,24.98,25.01,24.98,24.98,40000.0,23.0526,23.0803,23.0526,23.0526,40000.0
2010-03-25 13:00:00,24.98,24.98,24.92,24.95,57000.0,23.0526,23.0526,22.9972,23.0249,57000.0
2010-03-25 13:05:00,24.97,24.98,24.95,24.98,29000.0,23.0434,23.0526,23.0249,23.0526,29000.0
2010-03-25 13:10:00,24.98,24.98,24.94,24.95,71000.0,23.0526,23.0526,23.0157,23.0249,71000.0
2010-03-25 13:15:00,24.95,24.96,24.95,24.95,90000.0,23.0249,23.0342,23.0249,23.0249,90000.0
2010-03-25 13:20:00,24.95,24.96,24.94,24.94,422000.0,23.0249,23.0342,23.0157,23.0157,422000.0
2010-03-25 13:25:00,24.93,24.94,24.85,24.85,282000.0,23.0065,23.0157,22.9326,22.9326,282000.0
2010-03-25 13:30:00,24.85,24.9,24.85,24.88,87000.0,22.9326,22.9788,22.9326,22.9603,87000.0
2010-03-25 13:35:00,24.89,24.9,24.83,24.86,174000.0,22.9696,22.9788,22.9142,22.9419,174000.0
2010-03-25 13:40:00,24.85,24.88,24.8,24.8,65000.0,22.9326,22.9603,22.8865,22.8865,65000.0
2010-03-25 13:45:00,24.81,24.84,24.8,24.83,45000.0,22.8957,22.9234,22.8865,22.9142,45000.0
2010-03-25 13:50:00,24.83,24.83,24.77,24.77,83000.0,22.9142,22.9142,22.8588,22.8588,83000.0
2010-03-25 13:55:00,24.76,24.76,24.72,24.76,175000.0,22.8496,22.8496,22.8127,22.8496,175000.0
2010-03-25 14:00:00,24.76,24.79,24.75,24.79,57000.0,22.8496,22.8773,22.8404,22.8773,57000.0
2010-03-25 14:05:00,24.8,24.86,24.78,24.82,170000.0,22.8865,22.9419,22.868,22.905,170000.0
2010-03-25 14:10:00,24.82,24.83,24.78,24.8,58000.0,22.905,22.9142,22.868,22.8865,58000.0
2010-03-25 14:15:00,24.8,24.83,24.8,24.83,324000.0,22.8865,22.9142,22.8865,22.9142,324000.0
2010-03-25 14:20:00,24.83,24.84,24.77,24.79,95000.0,22.9142,22.9234,22.8588,22.8773,95000.0
2010-03-25 14:25:00,24.78,24.78,24.71,24.71,58000.0,22.868,22.868,22.8035,22.8035,58000.0
2010-03-25 14:30:00,24.71,24.75,24.7,24.75,301000.0,22.8035,22.8404,22.7942,22.8404,301000.0
2010-03-25 14:35:00,24.75,24.82,24.74,24.82,183000.0,22.8404,22.905,22.8311,22.905,183000.0
2010-03-25 14:40:00,24.82,24.84,24.8,24.83,111000.0,22.905,22.9234,22.8865,22.9142,111000.0
2010-03-25 14:45:00,24.82,24.84,24.79,24.8,264000.0,22.905,22.9234,22.8773,22.8865,264000.0
2010-03-25 14:50:00,24.8,24.86,24.79,24.86,308000.0,22.8865,22.9419,22.8773,22.9419,308000.0
2010-03-25 14:55:00,24.86,24.88,24.84,24.87,64000.0,22.9419,22.9603,22.9234,22.9511,64000.0
2010-03-25 15:00:00,24.88,24.9,24.87,24.89,82000.0,22.9603,22.9788,22.9511,22.9696,82000.0
2010-03-25 15:05:00,24.88,24.94,24.87,24.89,95000.0,22.9603,23.0157,22.9511,22.9696,95000.0
2010-03-25 15:10:00,24.89,24.92,24.89,24.92,74000.0,22.9696,22.9972,22.9696,22.9972,74000.0
2010-03-25 15:15:00,24.91,24.92,24.88,24.91,399000.0,22.988,22.9972,22.9603,22.988,399000.0
2010-03-25 15:20:00,24.91,24.93,24.9,24.92,329000.0,22.988,23.0065,22.9788,22.9972,329000.0
2010-03-25 15:25:00,24.92,24.92,24.87,24.87,200000.0,22.9972,22.9972,22.9511,22.9511,200000.0
2010-03-25 15:30:00,24.89,24.89,24.81,24.83,229000.0,22.9696,22.9696,22.8957,22.9142,229000.0
2010-03-25 15:35:00,24.83,24.86,24.81,24.81,172000.0,22.9142,22.9419,22.8957,22.8957,172000.0
2010-03-25 15:40:00,24.81,24.82,24.72,24.75,243000.0,22.8957,22.905,22.8127,22.8404,243000.0
2010-03-25 15:45:00,24.75,24.75,24.63,24.63,385000.0,22.8404,22.8404,22.7296,22.7296,385000.0
2010-03-25 15:50:00,24.64,24.71,24.63,24.71,338000.0,22.7389,22.8035,22.7296,22.8035,338000.0
2010-03-25 15:55:00,24.7,24.71,24.64,24.65,866000.0,22.7942,22.8035,22.7389,22.7481,866000.0
2010-03-26 09:30:00,24.73,24.83,24.51,24.53,285000.0,22.8219,22.9142,22.6189,22.6373,285000.0
2010-03-26 09:35:00,24.54,24.75,24.52,24.71,189000.0,22.6466,22.8404,22.6281,22.8035,189000.0
2010-03-26 09:40:00,24.74,24.75,24.66,24.74,204000.0,22.8311,22.8404,22.7573,22.8311,204000.0
2010-03-26 09:45:00,24.75,24.86,24.72,24.85,222000.0,22.8404,22.9419,22.8127,22.9326,222000.0
2010-03-26 09:50:00,24.85,24.88,24.73,24.75,142000.0,22.9326,22.9603,22.8219,22.8404,142000.0
2010-03-26 09:55:00,24.73,24.82,24.72,24.75,278000.0,22.8219,22.905,22.8127,22.8404,278000.0
2010-03-26 10:00:00,24.75,24.82,24.74,24.82,83000.0,22.8404,22.905,22.8311,22.905,83000.0
2010-03-26 10:05:00,24.82,24.82,24.78,24.81,86000.0,22.905,22.905,22.868,22.8957,86000.0
2010-03-26 10:10:00,24.8,24.88,24.8,24.86,133000.0,22.8865,22.9603,22.8865,22.9419,133000.0
2010-03-26 10:15:00,24.86,24.87,24.79,24.83,119000.0,22.9419,22.9511,22.8773,22.9142,119000.0
2010-03-26 10:20:00,24.83,24.84,24.78,24.78,121000.0,22.9142,22.9234,22.868,22.868,121000.0
2010-03-26 10:25:00,24.78,24.79,24.67,24.68,271000.0,22.868,22.8773,22.7665,22.7758,271000.0
2010-03-26 10:30:00,24.68,24.73,24.67,24.68,87000.0,22.7758,22.8219,22.7665,22.7758,87000.0
2010-03-26 10:35:00,24.68,24.68,24.63,24.65,72000.0,22.7758,22.7758,22.7296,22.7481,72000.0
2010-03-26 10:40:00,24.64,24.65,24.6,24.62,54000.0,22.7389,22.7481,22.7019,22.7204,54000.0
2010-03-26 10:45:00,24.61,24.68,24.61,24.68,96000.0,22.7112,22.7758,22.7112,22.7758,96000.0
2010-03-26 10:50:00,24.67,24.68,24.62,24.63,61000.0,22.7665,22.7758,22.7204,22.7296,61000.0
2010-03-26 10:55:00,24.63,24.67,24.6,24.63,98000.0,22.7296,22.7665,22.7019,22.7296,98000.0
2010-03-26 11:00:00,24.64,24.68,24.63,24.66,60000.0,22.7389,22.7758,22.7296,22.7573,60000.0
2010-03-26 11:05:00,24.66,24.66,24.62,24.63,129000.0,22.7573,22.7573,22.7204,22.7296,129000.0
2010-03-26 11:10:00,24.63,24.65,24.62,24.63,36000.0,22.7296,22.7481,22.7204,22.7296,36000.0
2010-03-26 11:15:00,24.64,24.69,24.64,24.67,25000.0,22.7389,22.785,22.7389,22.7665,25000.0
2010-03-26 11:20:00,24.67,24.68,24.66,24.67,93000.0,22.7665,22.7758,22.7573,22.7665,93000.0
2010-03-26 11:25:00,24.67,24.69,24.64,24.64,134000.0,22.7665,22.785,22.7389,22.7389,134000.0
2010-03-26 11:30:00,24.64,24.65,24.61,24.65,334000.0,22.7389,22.7481,22.7112,22.7481,334000.0
2010-03-26 11:35:00,24.67,24.7,24.67,24.68,66000.0,22.7665,22.7942,22.7665,22.7758,66000.0
2010-03-26 11:40:00,24.68,24.71,24.68,24.71,65000.0,22.7758,22.8035,22.7758,22.8035,65000.0
2010-03-26 11:45:00,24.71,24.72,24.69,24.72,42000.0,22.8035,22.8127,22.785,22.8127,42000.0
2010-03-26 11:50:00,24.72,24.72,24.7,24.71,52000.0,22.8127,22.8127,22.7942,22.8035,52000.0
2010-03-26 11:55:00,24.7,24.72,24.7,24.72,34000.0,22.7942,22.8127,22.7942,22.8127,34000.0
2010-03-26 12:00:00,24.71,24.75,24.7,24.75,59000.0,22.8035,22.8404,22.7942,22.8404,59000.0
2010-03-26 12:05:00,24.76,24.79,24.74,24.79,28000.0,22.8496,22.8773,22.8311,22.8773,28000.0
2010-03-26 12:10:00,24.78,24.79,24.76,24.78,83000.0,22.868,22.8773,22.8496,22.868,83000.0
2010-03-26 12:15:00,24.79,24.8,24.78,24.79,57000.0,22.8773,22.8865,22.868,22.8773,57000.0
2010-03-26 12:20:00,24.8,24.8,24.7,24.72,119000.0,22.8865,22.8865,22.7942,22.8127,119000.0
2010-03-26 12:25:00,24.71,24.72,24.66,24.68,112000.0,22.8035,22.8127,22.7573,22.7758,112000.0
2010-03-26 12:30:00,24.69,24.7,24.64,24.64,54000.0,22.785,22.7942,22.7389,22.7389,54000.0
2010-03-26 12:35:00,24.64,24.69,24.63,24.66,96000.0,22.7389,22.785,22.7296,22.7573,96000.0
2010-03-26 12:40:00,24.65,24.69,24.65,24.65,39000.0,22.7481,22.785,22.7481,22.7481,39000.0
2010-03-26 12:45:00,24.66,24.67,24.64,24.64,104000.0,22.7573,22.7665,22.7389,22.7389,104000.0
2010-03-26 12:50:00,24.65,24.68,24.65,24.67,54000.0,22.7481,22.7758,22.7481,22.7665,54000.0
2010-03-26 12:55:00,24.67,24.67,24.61,24.64,200000.0,22.7665,22.7665,22.7112,22.7389,200000.0
2010-03-26 13:00:00,24.63,24.66,24.61,24.61,60000.0,22.7296,22.7573,22.7112,22.7112,60000.0
2010-03-26 13:05:00,24.62,24.65,24.61,24.64,164000.0,22.7204,22.7481,22.7112,22.7389,164000.0
2010-03-26 13:10:00,24.62,24.69,24.62,24.68,176000.0,22.7204,22.785,22.7204,22.7758,176000.0
2010-03-26 13:15:00,24.69,24.69,24.63,24.64,138000.0,22.785,22.785,22.7296,22.7389,138000.0
2010-03-26 13:20:00,24.63,24.71,24.63,24.71,144000.0,22.7296,22.8035,22.7296,22.8035,144000.0
2010-03-26 13:25:00,24.69,24.72,24.69,24.72,43000.0,22.785,22.8127,22.785,22.8127,43000.0
2010-03-26 13:30:00,24.71,24.73,24.7,24.72,71000.0,22.8035,22.8219,22.7942,22.8127,71000.0
2010-03-26 13:35:00,24.72,24.76,24.72,24.74,125000.0,22.8127,22.8496,22.8127,22.8311,125000.0
2010-03-26 13:40:00,24.76,24.77,24.75,24.77,32000.0,22.8496,22.8588,22.8404,22.8588,32000.0
2010-03-26 13:45:00,24.78,24.79,24.75,24.75,110000.0,22.868,22.8773,22.8404,22.8404,110000.0
2010-03-26 13:50:00,24.75,24.76,24.75,24.75,17000.0,22.8404,22.8496,22.8404,22.8404,17000.0
2010-03-26 13:55:00,24.75,24.79,24.75,24.78,71000.0,22.8404,22.8773,22.8404,22.868,71000.0
2010-03-26 14:00:00,24.78,24.78,24.71,24.75,71000.0,22.868,22.868,22.8035,22.8404,71000.0
2010-03-26 14:05:00,24.73,24.77,24.73,24.75,34000.0,22.8219,22.8588,22.8219,22.8404,34000.0
2010-03-26 14:10:00,24.75,24.77,24.7,24.71,99000.0,22.8404,22.8588,22.7942,22.8035,99000.0
2010-03-26 14:15:00,24.71,24.77,24.7,24.75,67000.0,22.8035,22.8588,22.7942,22.8404,67000.0
2010-03-26 14:20:00,24.74,24.74,24.68,24.69,38000.0,22.8311,22.8311,22.7758,22.785,38000.0
2010-03-26 14:25:00,24.69,24.73,24.69,24.73,92000.0,22.785,22.8219,22.785,22.8219,92000.0
2010-03-26 14:30:00,24.73,24.73,24.7,24.7,43000.0,22.8219,22.8219,22.7942,22.7942,43000.0
2010-03-26 14:35:00,24.71,24.72,24.69,24.71,60000.0,22.8035,22.8127,22.785,22.8035,60000.0
2010-03-26 14:40:00,24.71,24.72,24.68,24.68,69000.0,22.8035,22.8127,22.7758,22.7758,69000.0
2010-03-26 14:45:00,24.68,24.68,24.65,24.68,109000.0,22.7758,22.7758,22.7481,22.7758,109000.0
2010-03-26 14:50:00,24.65,24.65,24.63,24.65,28000.0,22.7481,22.7481,22.7296,22.7481,28000.0
2010-03-26 14:55:00,24.65,24.68,24.63,24.66,39000.0,22.7481,22.7758,22.7296,22.7573,39000.0
2010-03-26 15:00:00,24.65,24.7,24.65,24.7,50000.0,22.7481,22.7942,22.7481,22.7942,50000.0
2010-03-26 15:05:00,24.69,24.69,24.66,24.67,60000.0,22.785,22.785,22.7573,22.7665,60000.0
2010-03-26 15:10:00,24.66,24.7,24.64,24.7,41000.0,22.7573,22.7942,22.7389,22.7942,41000.0
2010-03-26 15:15:00,24.7,24.7,24.67,24.7,79000.0,22.7942,22.7942,22.7665,22.7942,79000.0
2010-03-26 15:20:00,24.68,24.68,24.64,24.65,95000.0,22.7758,22.7758,22.7389,22.7481,95000.0
2010-03-26 15:25:00,24.66,24.7,24.65,24.68,110000.0,22.7573,22.7942,22.7481,22.7758,110000.0
2010-03-26 15:30:00,24.68,24.69,24.66,24.66,88000.0,22.7758,22.785,22.7573,22.7573,88000.0
2010-03-26 15:35:00,24.65,24.69,24.65,24.67,94000.0,22.7481,22.785,22.7481,22.7665,94000.0
2010-03-26 15:40:00,24.66,24.68,24.65,24.68,89000.0,22.7573,22.7758,22.7481,22.7758,89000.0
2010-03-26 15:45:00,24.68,24.7,24.67,24.68,122000.0,22.7758,22.7942,22.7665,22.7758,122000.0
2010-03-26 15:50:00,24.68,24.71,24.67,24.7,171000.0,22.7758,22.8035,22.7665,22.7942,171000.0
2010-03-26 15:55:00,24.69,24.7,24.67,24.68,415000.0,22.785,22.7942,22.7665,22.7758,415000.0
2010-03-29 09:30:00,24.69,24.82,24.67,24.82,168000.0,22.785,22.905,22.7665,22.905,168000.0
2010-03-29 09:35:00,24.81,24.88,24.78,24.83,185000.0,22.8957,22.9603,22.868,22.9142,185000.0
2010-03-29 09:40:00,24.83,24.83,24.7,24.75,161000.0,22.9142,22.9142,22.7942,22.8404,161000.0
2010-03-29 09:45:00,24.79,24.8,24.75,24.77,115000.0,22.8773,22.8865,22.8404,22.8588,115000.0
2010-03-29 09:50:00,24.76,24.76,24.71,24.73,71000.0,22.8496,22.8496,22.8035,22.8219,71000.0
2010-03-29 09:55:00,24.73,24.73,24.68,24.68,152000.0,22.8219,22.8219,22.7758,22.7758,152000.0
2010-03-29 10:00:00,24.68,24.76,24.68,24.75,91000.0,22.7758,22.8496,22.7758,22.8404,91000.0
2010-03-29 10:05:00,24.76,24.78,24.71,24.74,141000.0,22.8496,22.868,22.8035,22.8311,141000.0
2010-03-29 10:10:00,24.72,24.74,24.68,24.74,171000.0,22.8127,22.8311,22.7758,22.8311,171000.0
2010-03-29 10:15:00,24.72,24.77,24.71,24.75,187000.0,22.8127,22.8588,22.8035,22.8404,187000.0
2010-03-29 10:20:00,24.75,24.77,24.71,24.76,123000.0,22.8404,22.8588,22.8035,22.8496,123000.0
2010-03-29 10:25:00,24.76,24.77,24.7,24.72,111000.0,22.8496,22.8588,22.7942,22.8127,111000.0
2010-03-29 10:30:00,24.71,24.75,24.7,24.75,202000.0,22.8035,22.8404,22.7942,22.8404,202000.0
2010-03-29 10:35:00,24.76,24.81,24.76,24.8,136000.0,22.8496,22.8957,22.8496,22.8865,136000.0
2010-03-29 10:40:00,24.8,24.82,24.78,24.79,78000.0,22.8865,22.905,22.868,22.8773,78000.0
2010-03-29 10:45:00,24.79,24.83,24.79,24.81,99000.0,22.8773,22.9142,22.8773,22.8957,99000.0
2010-03-29 10:50:00,24.81,24.82,24.77,24.77,122000.0,22.8957,22.905,22.8588,22.8588,122000.0
2010-03-29 10:55:00,24.77,24.82,24.77,24.82,27000.0,22.8588,22.905,22.8588,22.905,27000.0
2010-03-29 11:00:00,24.81,24.82,24.79,24.81,86000.0,22.8957,22.905,22.8773,22.8957,86000.0
2010-03-29 11:05:00,24.8,24.81,24.77,24.79,102000.0,22.8865,22.8957,22.8588,22.8773,102000.0
2010-03-29 11:10:00,24.78,24.79,24.77,24.79,61000.0,22.868,22.8773,22.8588,22.8773,61000.0
2010-03-29 11:15:00,24.78,24.8,24.78,24.8,13000.0,22.868,22.8865,22.868,22.8865,13000.0
2010-03-29 11:20:00,24.8,24.83,24.79,24.83,29000.0,22.8865,22.9142,22.8773,22.9142,29000.0
2010-03-29 11:25:00,24.82,24.92,24.82,24.87,184000.0,22.905,22.9972,22.905,22.9511,184000.0
2010-03-29 11:30:00,24.87,24.87,24.78,24.78,155000.0,22.9511,22.9511,22.868,22.868,155000.0
2010-03-29 11:35:00,24.79,24.8,24.78,24.78,37000.0,22.8773,22.8865,22.868,22.868,37000.0
2010-03-29 11:40:00,24.78,24.8,24.75,24.79,86000.0,22.868,22.8865,22.8404,22.8773,86000.0
2010-03-29 11:45:00,24.77,24.78,24.76,24.78,11000.0,22.8588,22.868,22.8496,22.868,11000.0
2010-03-29 11:50:00,24.77,24.79,24.76,24.76,142000.0,22.8588,22.8773,22.8496,22.8496,142000.0
2010-03-29 11:55:00,24.77,24.79,24.77,24.78,186000.0,22.8588,22.8773,22.8588,22.868,186000.0
2010-03-29 12:00:00,24.79,24.8,24.77,24.8,104000.0,22.8773,22.8865,22.8588,22.8865,104000.0
2010-03-29 12:05:00,24.8,24.81,24.78,24.79,194000.0,22.8865,22.8957,22.868,22.8773,194000.0
2010-03-29 12:10:00,24.78,24.79,24.78,24.78,191000.0,22.868,22.8773,22.868,22.868,191000.0
2010-03-29 12:15:00,24.78,24.79,24.77,24.78,82000.0,22.868,22.8773,22.8588,22.868,82000.0
2010-03-29 12:20:00,24.77,24.78,24.76,24.76,12000.0,22.8588,22.868,22.8496,22.8496,12000.0
2010-03-29 12:25:00,24.76,24.79,24.76,24.79,41000.0,22.8496,22.8773,22.8496,22.8773,41000.0
2010-03-29 12:30:00,24.8,24.8,24.79,24.79,11000.0,22.8865,22.8865,22.8773,22.8773,11000.0
2010-03-29 12:35:00,24.79,24.79,24.76,24.76,16000.0,22.8773,22.8773,22.8496,22.8496,16000.0
2010-03-29 12:40:00,24.76,24.76,24.74,24.75,28000.0,22.8496,22.8496,22.8311,22.8404,28000.0
2010-03-29 12:45:00,24.76,24.76,24.73,24.73,64000.0,22.8496,22.8496,22.8219,22.8219,64000.0
2010-03-29 12:50:00,24.74,24.74,24.71,24.71,61000.0,22.8311,22.8311,22.8035,22.8035,61000.0
2010-03-29 12:55:00,24.71,24.72,24.66,24.68,69000.0,22.8035,22.8127,22.7573,22.7758,69000.0
2010-03-29 13:00:00,24.68,24.71,24.68,24.7,18000.0,22.7758,22.8035,22.7758,22.7942,18000.0
2010-03-29 13:05:00,24.71,24.75,24.71,24.74,32000.0,22.8035,22.8404,22.8035,22.8311,32000.0
2010-03-29 13:10:00,24.74,24.77,24.73,24.76,83000.0,22.8311,22.8588,22.8219,22.8496,83000.0
2010-03-29 13:15:00,24.76,24.8,24.76,24.79,81000.0,22.8496,22.8865,22.8496,22.8773,81000.0
2010-03-29 13:20:00,24.79,24.81,24.79,24.8,76000.0,22.8773,22.8957,22.8773,22.8865,76000.0
2010-03-29 13:25:00,24.79,24.8,24.77,24.79,134000.0,22.8773,22.8865,22.8588,22.8773,134000.0
2010-03-29 13:30:00,24.79,24.8,24.78,24.8,113000.0,22.8773,22.8865,22.868,22.8865,113000.0
2010-03-29 13:35:00,24.79,24.8,24.78,24.8,53000.0,22.8773,22.8865,22.868,22.8865,53000.0
2010-03-29 13:40:00,24.79,24.79,24.78,24.78,56000.0,22.8773,22.8773,22.868,22.868,56000.0
2010-03-29 13:45:00,24.78,24.81,24.78,24.8,114000.0,22.868,22.8957,22.868,22.8865,114000.0
2010-03-29 13:50:00,24.8,24.8,24.78,24.79,46000.0,22.8865,22.8865,22.868,22.8773,46000.0
2010-03-29 13:55:00,24.79,24.79,24.78,24.78,19000.0,22.8773,22.8773,22.868,22.868,19000.0
2010-03-29 14:00:00,24.78,24.79,24.76,24.79,22000.0,22.868,22.8773,22.8496,22.8773,22000.0
2010-03-29 14:05:00,24.8,24.81,24.78,24.79,41000.0,22.8865,22.8957,22.868,22.8773,41000.0
2010-03-29 14:10:00,24.79,24.8,24.79,24.8,22000.0,22.8773,22.8865,22.8773,22.8865,22000.0
2010-03-29 14:15:00,24.79,24.79,24.79,24.79,5000.0,22.8773,22.8773,22.8773,22.8773,5000.0
2010-03-29 14:20:00,24.79,24.79,24.77,24.79,40000.0,22.8773,22.8773,22.8588,22.8773,40000.0
2010-03-29 14:25:00,24.79,24.8,24.77,24.79,95000.0,22.8773,22.8865,22.8588,22.8773,95000.0
2010-03-29 14:30:00,24.78,24.8,24.77,24.8,120000.0,22.868,22.8865,22.8588,22.8865,120000.0
2010-03-29 14:35:00,24.79,24.8,24.78,24.78,37000.0,22.8773,22.8865,22.868,22.868,37000.0
2010-03-29 14:40:00,24.79,24.79,24.78,24.79,23000.0,22.8773,22.8773,22.868,22.8773,23000.0
2010-03-29 14:45:00,24.79,24.8,24.77,24.78,57000.0,22.8773,22.8865,22.8588,22.868,57000.0
2010-03-29 14:50:00,24.78,24.8,24.77,24.79,21000.0,22.868,22.8865,22.8588,22.8773,21000.0
2010-03-29 14:55:00,24.79,24.8,24.78,24.79,34000.0,22.8773,22.8865,22.868,22.8773,34000.0
2010-03-29 15:00:00,24.79,24.81,24.78,24.79,181000.0,22.8773,22.8957,22.868,22.8773,181000.0
2010-03-29 15:05:00,24.79,24.79,24.77,24.79,34000.0,22.8773,22.8773,22.8588,22.8773,34000.0
2010-03-29 15:10:00,24.79,24.82,24.78,24.81,54000.0,22.8773,22.905,22.868,22.8957,54000.0
2010-03-29 15:15:00,24.81,24.81,24.77,24.78,61000.0,22.8957,22.8957,22.8588,22.868,61000.0
2010-03-29 15:20:00,24.79,24.8,24.79,24.8,214000.0,22.8773,22.8865,22.8773,22.8865,214000.0
2010-03-29 15:25:00,24.79,24.81,24.79,24.8,54000.0,22.8773,22.8957,22.8773,22.8865,54000.0
2010-03-29 15:30:00,24.8,24.81,24.79,24.79,99000.0,22.8865,22.8957,22.8773,22.8773,99000.0
2010-03-29 15:35:00,24.79,24.8,24.78,24.8,36000.0,22.8773,22.8865,22.868,22.8865,36000.0
2010-03-29 15:40:00,24.79,24.8,24.79,24.8,35000.0,22.8773,22.8865,22.8773,22.8865,35000.0
2010-03-29 15:45:00,24.8,24.8,24.77,24.78,81000.0,22.8865,22.8865,22.8588,22.868,81000.0
2010-03-29 15:50:00,24.78,24.8,24.78,24.79,81000.0,22.868,22.8865,22.868,22.8773,81000.0
2010-03-29 15:55:00,24.8,24.82,24.79,24.81,140000.0,22.8865,22.905,22.8773,22.8957,140000.0
2010-03-30 09:30:00,24.92,25.16,24.92,25.12,876000.0,22.9972,23.2187,22.9972,23.1818,876000.0
2010-03-30 09:35:00,25.12,25.2,25.11,25.16,464000.0,23.1818,23.2556,23.1726,23.2187,464000.0
2010-03-30 09:40:00,25.15,25.17,25.08,25.15,259000.0,23.2095,23.228,23.1449,23.2095,259000.0
2010-03-30 09:45:00,25.14,25.15,25.11,25.13,215000.0,23.2003,23.2095,23.1726,23.191,215000.0
2010-03-30 09:50:00,25.12,25.25,25.12,25.24,364000.0,23.1818,23.3018,23.1818,23.2926,364000.0
2010-03-30 09:55:00,25.24,25.27,25.18,25.23,368000.0,23.2926,23.3202,23.2372,23.2833,368000.0
2010-03-30 10:00:00,25.23,25.36,25.23,25.36,432000.0,23.2833,23.4033,23.2833,23.4033,432000.0
2010-03-30 10:05:00,25.36,25.38,25.29,25.3,344000.0,23.4033,23.4218,23.3387,23.3479,344000.0
2010-03-30 10:10:00,25.29,25.38,25.29,25.35,250000.0,23.3387,23.4218,23.3387,23.3941,250000.0
2010-03-30 10:15:00,25.34,25.35,25.29,25.29,212000.0,23.3848,23.3941,23.3387,23.3387,212000.0
2010-03-30 10:20:00,25.3,25.33,25.29,25.29,160000.0,23.3479,23.3756,23.3387,23.3387,160000.0
2010-03-30 10:25:00,25.29,25.3,25.25,25.28,195000.0,23.3387,23.3479,23.3018,23.3295,195000.0
2010-03-30 10:30:00,25.27,25.33,25.26,25.32,139000.0,23.3202,23.3756,23.311,23.3664,139000.0
2010-03-30 10:35:00,25.34,25.35,25.31,25.33,64000.0,23.3848,23.3941,23.3572,23.3756,64000.0
2010-03-30 10:40:00,25.33,25.38,25.31,25.37,244000.0,23.3756,23.4218,23.3572,23.4125,244000.0
2010-03-30 10:45:00,25.36,25.37,25.31,25.32,104000.0,23.4033,23.4125,23.3572,23.3664,104000.0
2010-03-30 10:50:00,25.33,25.35,25.32,25.33,162000.0,23.3756,23.3941,23.3664,23.3756,162000.0
2010-03-30 10:55:00,25.33,25.34,25.29,25.29,67000.0,23.3756,23.3848,23.3387,23.3387,67000.0
2010-03-30 11:00:00,25.29,25.33,25.21,25.23,269000.0,23.3387,23.3756,23.2649,23.2833,269000.0
2010-03-30 11:05:00,25.22,25.31,25.2,25.31,279000.0,23.2741,23.3572,23.2556,23.3572,279000.0
2010-03-30 11:10:00,25.3,25.31,25.2,25.24,162000.0,23.3479,23.3572,23.2556,23.2926,162000.0
2010-03-30 11:15:00,25.24,25.25,25.22,25.23,149000.0,23.2926,23.3018,23.2741,23.2833,149000.0
2010-03-30 11:20:00,25.24,25.25,25.21,25.23,154000.0,23.2926,23.3018,23.2649,23.2833,154000.0
2010-03-30 11:25:00,25.23,25.23,25.2,25.21,152000.0,23.2833,23.2833,23.2556,23.2649,152000.0
2010-03-30 11:30:00,25.21,25.23,25.2,25.21,87000.0,23.2649,23.2833,23.2556,23.2649,87000.0
2010-03-30 11:35:00,25.21,25.22,25.17,25.17,171000.0,23.2649,23.2741,23.228,23.228,171000.0
2010-03-30 11:40:00,25.18,25.22,25.17,25.21,60000.0,23.2372,23.2741,23.228,23.2649,60000.0
2010-03-30 11:45:00,25.22,25.22,25.19,25.21,39000.0,23.2741,23.2741,23.2464,23.2649,39000.0
2010-03-30 11:50:00,25.21,25.21,25.18,25.2,50000.0,23.2649,23.2649,23.2372,23.2556,50000.0
2010-03-30 11:55:00,25.18,25.2,25.15,25.19,129000.0,23.2372,23.2556,23.2095,23.2464,129000.0
2010-03-30 12:00:00,25.19,25.22,25.17,25.18,57000.0,23.2464,23.2741,23.228,23.2372,57000.0
2010-03-30 12:05:00,25.17,25.2,25.17,25.2,51000.0,23.228,23.2556,23.228,23.2556,51000.0
2010-03-30 12:10:00,25.2,25.25,25.2,25.24,106000.0,23.2556,23.3018,23.2556,23.2926,106000.0
2010-03-30 12:15:00,25.24,25.25,25.23,25.24,18000.0,23.2926,23.3018,23.2833,23.2926,18000.0
2010-03-30 12:20:00,25.23,25.25,25.22,25.25,28000.0,23.2833,23.3018,23.2741,23.3018,28000.0
2010-03-30 12:25:00,25.25,25.29,25.24,25.28,81000.0,23.3018,23.3387,23.2926,23.3295,81000.0
2010-03-30 12:30:00,25.29,25.31,25.28,25.31,114000.0,23.3387,23.3572,23.3295,23.3572,114000.0
2010-03-30 12:35:00,25.3,25.35,25.3,25.34,106000.0,23.3479,23.3941,23.3479,23.3848,106000.0
2010-03-30 12:40:00,25.34,25.34,25.33,25.34,57000.0,23.3848,23.3848,23.3756,23.3848,57000.0
2010-03-30 12:45:00,25.34,25.35,25.3,25.3,64000.0,23.3848,23.3941,23.3479,23.3479,64000.0
2010-03-30 12:50:00,25.3,25.3,25.26,25.27,32000.0,23.3479,23.3479,23.311,23.3202,32000.0
2010-03-30 12:55:00,25.28,25.32,25.28,25.31,34000.0,23.3295,23.3664,23.3295,23.3572,34000.0
2010-03-30 13:00:00,25.29,25.29,25.25,25.26,57000.0,23.3387,23.3387,23.3018,23.311,57000.0
2010-03-30 13:05:00,25.27,25.27,25.25,25.25,33000.0,23.3202,23.3202,23.3018,23.3018,33000.0
2010-03-30 13:10:00,25.25,25.26,25.23,25.25,83000.0,23.3018,23.311,23.2833,23.3018,83000.0
2010-03-30 13:15:00,25.24,25.25,25.18,25.18,150000.0,23.2926,23.3018,23.2372,23.2372,150000.0
2010-03-30 13:20:00,25.2,25.22,25.18,25.19,93000.0,23.2556,23.2741,23.2372,23.2464,93000.0
2010-03-30 13:25:00,25.19,25.21,25.19,25.2,39000.0,23.2464,23.2649,23.2464,23.2556,39000.0
2010-03-30 13:30:00,25.2,25.22,25.19,25.2,78000.0,23.2556,23.2741,23.2464,23.2556,78000.0
2010-03-30 13:35:00,25.2,25.22,25.19,25.19,59000.0,23.2556,23.2741,23.2464,23.2464,59000.0
2010-03-30 13:40:00,25.19,25.2,25.19,25.19,19000.0,23.2464,23.2556,23.2464,23.2464,19000.0
2010-03-30 13:45:00,25.18,25.2,25.17,25.2,52000.0,23.2372,23.2556,23.228,23.2556,52000.0
2010-03-30 13:50:00,25.2,25.2,25.18,25.2,138000.0,23.2556,23.2556,23.2372,23.2556,138000.0
2010-03-30 13:55:00,25.21,25.24,25.21,25.24,38000.0,23.2649,23.2926,23.2649,23.2926,38000.0
2010-03-30 14:00:00,25.23,25.23,25.19,25.2,52000.0,23.2833,23.2833,23.2464,23.2556,52000.0
2010-03-30 14:05:00,25.2,25.21,25.14,25.18,254000.0,23.2556,23.2649,23.2003,23.2372,254000.0
2010-03-30 14:10:00,25.18,25.2,25.18,25.18,42000.0,23.2372,23.2556,23.2372,23.2372,42000.0
2010-03-30 14:15:00,25.18,25.2,25.18,25.2,41000.0,23.2372,23.2556,23.2372,23.2556,41000.0
2010-03-30 14:20:00,25.19,25.2,25.18,25.19,47000.0,23.2464,23.2556,23.2372,23.2464,47000.0
2010-03-30 14:25:00,25.2,25.22,25.19,25.22,76000.0,23.2556,23.2741,23.2464,23.2741,76000.0
2010-03-30 14:30:00,25.22,25.24,25.22,25.22,27000.0,23.2741,23.2926,23.2741,23.2741,27000.0
2010-03-30 14:35:00,25.25,25.26,25.23,25.24,52000.0,23.3018,23.311,23.2833,23.2926,52000.0
2010-03-30 14:40:00,25.25,25.26,25.24,25.25,114000.0,23.3018,23.311,23.2926,23.3018,114000.0
2010-03-30 14:45:00,25.24,25.25,25.24,25.25,21000.0,23.2926,23.3018,23.2926,23.3018,21000.0
2010-03-30 14:50:00,25.25,25.29,25.25,25.29,78000.0,23.3018,23.3387,23.3018,23.3387,78000.0
2010-03-30 14:55:00,25.29,25.32,25.29,25.3,85000.0,23.3387,23.3664,23.3387,23.3479,85000.0
2010-03-30 15:00:00,25.3,25.31,25.29,25.3,49000.0,23.3479,23.3572,23.3387,23.3479,49000.0
2010-03-30 15:05:00,25.3,25.32,25.3,25.31,59000.0,23.3479,23.3664,23.3479,23.3572,59000.0
2010-03-30 15:10:00,25.31,25.32,25.3,25.31,63000.0,23.3572,23.3664,23.3479,23.3572,63000.0
2010-03-30 15:15:00,25.31,25.33,25.31,25.33,96000.0,23.3572,23.3756,23.3572,23.3756,96000.0
2010-03-30 15:20:00,25.33,25.34,25.31,25.34,65000.0,23.3756,23.3848,23.3572,23.3848,65000.0
2010-03-30 15:25:00,25.33,25.34,25.32,25.33,47000.0,23.3756,23.3848,23.3664,23.3756,47000.0
2010-03-30 15:30:00,25.32,25.33,25.31,25.33,180000.0,23.3664,23.3756,23.3572,23.3756,180000.0
2010-03-30 15:35:00,25.33,25.34,25.33,25.34,202000.0,23.3756,23.3848,23.3756,23.3848,202000.0
2010-03-30 15:40:00,25.34,25.35,25.27,25.28,537000.0,23.3848,23.3941,23.3202,23.3295,537000.0
2010-03-30 15:45:00,25.28,25.29,25.26,25.28,301000.0,23.3295,23.3387,23.311,23.3295,301000.0
2010-03-30 15:50:00,25.28,25.3,25.27,25.28,297000.0,23.3295,23.3479,23.3202,23.3295,297000.0
2010-03-30 15:55:00,25.28,25.31,25.27,25.29,496000.0,23.3295,23.3572,23.3202,23.3387,496000.0
2010-03-31 09:30:00,25.22,25.29,25.17,25.28,308000.0,23.2741,23.3387,23.228,23.3295,308000.0
2010-03-31 09:35:00,25.29,25.4,25.28,25.37,222000.0,23.3387,23.4402,23.3295,23.4125,222000.0
2010-03-31 09:40:00,25.39,25.39,25.24,25.24,169000.0,23.431,23.431,23.2926,23.2926,169000.0
2010-03-31 09:45:00,25.23,25.25,25.14,25.18,119000.0,23.2833,23.3018,23.2003,23.2372,119000.0
2010-03-31 09:50:00,25.18,25.27,25.18,25.25,143000.0,23.2372,23.3202,23.2372,23.3018,143000.0
2010-03-31 09:55:00,25.26,25.3,25.2,25.3,76000.0,23.311,23.3479,23.2556,23.3479,76000.0
2010-03-31 10:00:00,25.31,25.34,25.28,25.29,141000.0,23.3572,23.3848,23.3295,23.3387,141000.0
2010-03-31 10:05:00,25.29,25.32,25.28,25.31,174000.0,23.3387,23.3664,23.3295,23.3572,174000.0
2010-03-31 10:10:00,25.29,25.31,25.21,25.22,113000.0,23.3387,23.3572,23.2649,23.2741,113000.0
2010-03-31 10:15:00,25.22,25.27,25.21,25.25,74000.0,23.2741,23.3202,23.2649,23.3018,74000.0
2010-03-31 10:20:00,25.25,25.31,25.23,25.28,103000.0,23.3018,23.3572,23.2833,23.3295,103000.0
2010-03-31 10:25:00,25.29,25.31,25.26,25.31,181000.0,23.3387,23.3572,23.311,23.3572,181000.0
2010-03-31 10:30:00,25.3,25.32,25.29,25.31,155000.0,23.3479,23.3664,23.3387,23.3572,155000.0
2010-03-31 10:35:00,25.31,25.32,25.28,25.32,173000.0,23.3572,23.3664,23.3295,23.3664,173000.0
2010-03-31 10:40:00,25.31,25.31,25.27,25.28,166000.0,23.3572,23.3572,23.3202,23.3295,166000.0
2010-03-31 10:45:00,25.28,25.31,25.28,25.31,134000.0,23.3295,23.3572,23.3295,23.3572,134000.0
2010-03-31 10:50:00,25.31,25.32,25.28,25.32,125000.0,23.3572,23.3664,23.3295,23.3664,125000.0
2010-03-31 10:55:00,25.31,25.36,25.3,25.34,117000.0,23.3572,23.4033,23.3479,23.3848,117000.0
2010-03-31 11:00:00,25.34,25.34,25.3,25.32,92000.0,23.3848,23.3848,23.3479,23.3664,92000.0
2010-03-31 11:05:00,25.32,25.34,25.31,25.32,78000.0,23.3664,23.3848,23.3572,23.3664,78000.0
2010-03-31 11:10:00,25.32,25.33,25.32,25.32,50000.0,23.3664,23.3756,23.3664,23.3664,50000.0
2010-03-31 11:15:00,25.32,25.33,25.31,25.31,86000.0,23.3664,23.3756,23.3572,23.3572,86000.0
2010-03-31 11:20:00,25.32,25.32,25.31,25.31,37000.0,23.3664,23.3664,23.3572,23.3572,37000.0
2010-03-31 11:25:00,25.31,25.32,25.3,25.3,96000.0,23.3572,23.3664,23.3479,23.3479,96000.0
2010-03-31 11:30:00,25.3,25.31,25.3,25.31,18000.0,23.3479,23.3572,23.3479,23.3572,18000.0
2010-03-31 11:35:00,25.31,25.32,25.29,25.31,129000.0,23.3572,23.3664,23.3387,23.3572,129000.0
2010-03-31 11:40:00,25.31,25.34,25.3,25.34,355000.0,23.3572,23.3848,23.3479,23.3848,355000.0
2010-03-31 11:45:00,25.34,25.39,25.34,25.37,93000.0,23.3848,23.431,23.3848,23.4125,93000.0
2010-03-31 11:50:00,25.37,25.38,25.35,25.35,53000.0,23.4125,23.4218,23.3941,23.3941,53000.0
2010-03-31 11:55:00,25.35,25.4,25.35,25.4,88000.0,23.3941,23.4402,23.3941,23.4402,88000.0
2010-03-31 12:00:00,25.4,25.4,25.36,25.39,94000.0,23.4402,23.4402,23.4033,23.431,94000.0
2010-03-31 12:05:00,25.39,25.41,25.34,25.36,216000.0,23.431,23.4494,23.3848,23.4033,216000.0
2010-03-31 12:10:00,25.36,25.38,25.36,25.37,49000.0,23.4033,23.4218,23.4033,23.4125,49000.0
2010-03-31 12:15:00,25.38,25.42,25.37,25.4,69000.0,23.4218,23.4587,23.4125,23.4402,69000.0
2010-03-31 12:20:00,25.41,25.43,25.39,25.42,43000.0,23.4494,23.4679,23.431,23.4587,43000.0
2010-03-31 12:25:00,25.42,25.43,25.37,25.4,75000.0,23.4587,23.4679,23.4125,23.4402,75000.0
2010-03-31 12:30:00,25.4,25.4,25.39,25.4,68000.0,23.4402,23.4402,23.431,23.4402,68000.0
2010-03-31 12:35:00,25.4,25.42,25.4,25.42,49000.0,23.4402,23.4587,23.4402,23.4587,49000.0
2010-03-31 12:40:00,25.42,25.42,25.39,25.41,79000.0,23.4587,23.4587,23.431,23.4494,79000.0
2010-03-31 12:45:00,25.4,25.41,25.39,25.4,43000.0,23.4402,23.4494,23.431,23.4402,43000.0
2010-03-31 12:50:00,25.4,25.41,25.39,25.4,54000.0,23.4402,23.4494,23.431,23.4402,54000.0
2010-03-31 12:55:00,25.4,25.42,25.39,25.42,100000.0,23.4402,23.4587,23.431,23.4587,100000.0
2010-03-31 13:00:00,25.41,25.41,25.38,25.4,75000.0,23.4494,23.4494,23.4218,23.4402,75000.0
2010-03-31 13:05:00,25.4,25.43,25.4,25.41,38000.0,23.4402,23.4679,23.4402,23.4494,38000.0
2010-03-31 13:10:00,25.41,25.41,25.4,25.41,42000.0,23.4494,23.4494,23.4402,23.4494,42000.0
2010-03-31 13:15:00,25.4,25.41,25.4,25.4,58000.0,23.4402,23.4494,23.4402,23.4402,58000.0
2010-03-31 13:20:00,25.4,25.42,25.4,25.4,91000.0,23.4402,23.4587,23.4402,23.4402,91000.0
2010-03-31 13:25:00,25.4,25.42,25.4,25.41,34000.0,23.4402,23.4587,23.4402,23.4494,34000.0
2010-03-31 13:30:00,25.41,25.42,25.39,25.39,30000.0,23.4494,23.4587,23.431,23.431,30000.0
2010-03-31 13:35:00,25.4,25.41,25.4,25.41,33000.0,23.4402,23.4494,23.4402,23.4494,33000.0
2010-03-31 13:40:00,25.41,25.41,25.38,25.38,26000.0,23.4494,23.4494,23.4218,23.4218,26000.0
2010-03-31 13:45:00,25.38,25.39,25.37,25.39,32000.0,23.4218,23.431,23.4125,23.431,32000.0
2010-03-31 13:50:00,25.4,25.4,25.37,25.38,32000.0,23.4402,23.4402,23.4125,23.4218,32000.0
2010-03-31 13:55:00,25.39,25.39,25.37,25.37,49000.0,23.431,23.431,23.4125,23.4125,49000.0
2010-03-31 14:00:00,25.37,25.37,25.33,25.36,37000.0,23.4125,23.4125,23.3756,23.4033,37000.0
2010-03-31 14:05:00,25.36,25.36,25.32,25.33,91000.0,23.4033,23.4033,23.3664,23.3756,91000.0
2010-03-31 14:10:00,25.34,25.35,25.33,25.33,66000.0,23.3848,23.3941,23.3756,23.3756,66000.0
2010-03-31 14:15:00,25.34,25.38,25.34,25.38,83000.0,23.3848,23.4218,23.3848,23.4218,83000.0
2010-03-31 14:20:00,25.38,25.39,25.37,25.37,67000.0,23.4218,23.431,23.4125,23.4125,67000.0
2010-03-31 14:25:00,25.37,25.39,25.37,25.39,77000.0,23.4125,23.431,23.4125,23.431,77000.0
2010-03-31 14:30:00,25.39,25.39,25.37,25.38,74000.0,23.431,23.431,23.4125,23.4218,74000.0
2010-03-31 14:35:00,25.39,25.41,25.38,25.39,111000.0,23.431,23.4494,23.4218,23.431,111000.0
2010-03-31 14:40:00,25.38,25.4,25.37,25.38,94000.0,23.4218,23.4402,23.4125,23.4218,94000.0
2010-03-31 14:45:00,25.36,25.38,25.35,25.36,110000.0,23.4033,23.4218,23.3941,23.4033,110000.0
2010-03-31 14:50:00,25.36,25.38,25.34,25.36,72000.0,23.4033,23.4218,23.3848,23.4033,72000.0
2010-03-31 14:55:00,25.36,25.4,25.36,25.38,106000.0,23.4033,23.4402,23.4033,23.4218,106000.0
2010-03-31 15:00:00,25.38,25.38,25.31,25.31,65000.0,23.4218,23.4218,23.3572,23.3572,65000.0
2010-03-31 15:05:00,25.32,25.34,25.31,25.33,67000.0,23.3664,23.3848,23.3572,23.3756,67000.0
2010-03-31 15:10:00,25.33,25.33,25.28,25.29,130000.0,23.3756,23.3756,23.3295,23.3387,130000.0
2010-03-31 15:15:00,25.29,25.3,25.26,25.27,88000.0,23.3387,23.3479,23.311,23.3202,88000.0
2010-03-31 15:20:00,25.27,25.28,25.25,25.27,77000.0,23.3202,23.3295,23.3018,23.3202,77000.0
2010-03-31 15:25:00,25.27,25.33,25.27,25.32,89000.0,23.3202,23.3756,23.3202,23.3664,89000.0
2010-03-31 15:30:00,25.32,25.33,25.3,25.33,75000.0,23.3664,23.3756,23.3479,23.3756,75000.0
2010-03-31 15:35:00,25.33,25.33,25.29,25.31,85000.0,23.3756,23.3756,23.3387,23.3572,85000.0
2010-03-31 15:40:00,25.31,25.35,25.3,25.35,153000.0,23.3572,23.3941,23.3479,23.3941,153000.0
2010-03-31 15:45:00,25.34,25.35,25.32,25.34,295000.0,23.3848,23.3941,23.3664,23.3848,295000.0
2010-03-31 15:50:00,25.34,25.36,25.33,25.35,234000.0,23.3848,23.4033,23.3756,23.3941,234000.0
2010-03-31 15:55:00,25.35,25.41,25.34,25.39,496000.0,23.3941,23.4494,23.3848,23.431,496000.0
2010-04-01 09:30:00,25.56,25.59,25.46,25.46,266000.0,23.5879,23.6156,23.4956,23.4956,266000.0
2010-04-01 09:35:00,25.45,25.51,25.41,25.5,117000.0,23.4864,23.5417,23.4494,23.5325,117000.0
2010-04-01 09:40:00,25.5,25.5,25.44,25.44,122000.0,23.5325,23.5325,23.4771,23.4771,122000.0
2010-04-01 09:45:00,25.45,25.45,25.39,25.39,192000.0,23.4864,23.4864,23.431,23.431,192000.0
2010-04-01 09:50:00,25.39,25.44,25.39,25.43,135000.0,23.431,23.4771,23.431,23.4679,135000.0
2010-04-01 09:55:00,25.43,25.46,25.37,25.4,122000.0,23.4679,23.4956,23.4125,23.4402,122000.0
2010-04-01 10:00:00,25.41,25.42,25.35,25.37,156000.0,23.4494,23.4587,23.3941,23.4125,156000.0
2010-04-01 10:05:00,25.35,25.42,25.35,25.42,245000.0,23.3941,23.4587,23.3941,23.4587,245000.0
2010-04-01 10:10:00,25.41,25.51,25.38,25.48,283000.0,23.4494,23.5417,23.4218,23.514,283000.0
2010-04-01 10:15:00,25.48,25.55,25.46,25.47,226000.0,23.514,23.5786,23.4956,23.5048,226000.0
2010-04-01 10:20:00,25.46,25.54,25.45,25.54,667000.0,23.4956,23.5694,23.4864,23.5694,667000.0
2010-04-01 10:25:00,25.54,25.54,25.49,25.51,173000.0,23.5694,23.5694,23.5233,23.5417,173000.0
2010-04-01 10:30:00,25.51,25.58,25.5,25.57,224000.0,23.5417,23.6063,23.5325,23.5971,224000.0
2010-04-01 10:35:00,25.57,25.57,25.53,25.56,207000.0,23.5971,23.5971,23.5602,23.5879,207000.0
2010-04-01 10:40:00,25.57,25.58,25.53,25.53,108000.0,23.5971,23.6063,23.5602,23.5602,108000.0
2010-04-01 10:45:00,25.54,25.54,25.49,25.49,133000.0,23.5694,23.5694,23.5233,23.5233,133000.0
2010-04-01 10:50:00,25.49,25.51,25.42,25.44,115000.0,23.5233,23.5417,23.4587,23.4771,115000.0
2010-04-01 10:55:00,25.45,25.46,25.37,25.37,143000.0,23.4864,23.4956,23.4125,23.4125,143000.0
2010-04-01 11:00:00,25.37,25.39,25.35,25.38,161000.0,23.4125,23.431,23.3941,23.4218,161000.0
2010-04-01 11:05:00,25.38,25.39,25.33,25.35,146000.0,23.4218,23.431,23.3756,23.3941,146000.0
2010-04-01 11:10:00,25.34,25.37,25.33,25.37,70000.0,23.3848,23.4125,23.3756,23.4125,70000.0
2010-04-01 11:15:00,25.36,25.37,25.28,25.31,129000.0,23.4033,23.4125,23.3295,23.3572,129000.0
2010-04-01 11:20:00,25.31,25.32,25.26,25.26,106000.0,23.3572,23.3664,23.311,23.311,106000.0
2010-04-01 11:25:00,25.27,25.29,25.23,25.27,176000.0,23.3202,23.3387,23.2833,23.3202,176000.0
2010-04-01 11:30:00,25.26,25.38,25.26,25.35,151000.0,23.311,23.4218,23.311,23.3941,151000.0
2010-04-01 11:35:00,25.35,25.38,25.33,25.37,100000.0,23.3941,23.4218,23.3756,23.4125,100000.0
2010-04-01 11:40:00,25.37,25.37,25.33,25.33,178000.0,23.4125,23.4125,23.3756,23.3756,178000.0
2010-04-01 11:45:00,25.33,25.36,25.33,25.34,65000.0,23.3756,23.4033,23.3756,23.3848,65000.0
2010-04-01 11:50:00,25.35,25.35,25.32,25.32,52000.0,23.3941,23.3941,23.3664,23.3664,52000.0
2010-04-01 11:55:00,25.33,25.34,25.32,25.32,58000.0,23.3756,23.3848,23.3664,23.3664,58000.0
2010-04-01 12:00:00,25.33,25.35,25.33,25.34,71000.0,23.3756,23.3941,23.3756,23.3848,71000.0
2010-04-01 12:05:00,25.34,25.35,25.33,25.33,130000.0,23.3848,23.3941,23.3756,23.3756,130000.0
2010-04-01 12:10:00,25.33,25.33,25.29,25.31,203000.0,23.3756,23.3756,23.3387,23.3572,203000.0
2010-04-01 12:15:00,25.31,25.31,25.26,25.27,108000.0,23.3572,23.3572,23.311,23.3202,108000.0
2010-04-01 12:20:00,25.27,25.27,25.25,25.25,163000.0,23.3202,23.3202,23.3018,23.3018,163000.0
2010-04-01 12:25:00,25.25,25.28,25.25,25.27,117000.0,23.3018,23.3295,23.3018,23.3202,117000.0
2010-04-01 12:30:00,25.27,25.31,25.27,25.28,50000.0,23.3202,23.3572,23.3202,23.3295,50000.0
2010-04-01 12:35:00,25.28,25.31,25.28,25.31,56000.0,23.3295,23.3572,23.3295,23.3572,56000.0
2010-04-01 12:40:00,25.3,25.31,25.26,25.29,111000.0,23.3479,23.3572,23.311,23.3387,111000.0
2010-04-01 12:45:00,25.29,25.3,25.26,25.3,54000.0,23.3387,23.3479,23.311,23.3479,54000.0
2010-04-01 12:50:00,25.29,25.3,25.28,25.29,57000.0,23.3387,23.3479,23.3295,23.3387,57000.0
2010-04-01 12:55:00,25.29,25.3,25.26,25.28,62000.0,23.3387,23.3479,23.311,23.3295,62000.0
2010-04-01 13:00:00,25.29,25.3,25.28,25.3,64000.0,23.3387,23.3479,23.3295,23.3479,64000.0
2010-04-01 13:05:00,25.3,25.35,25.3,25.35,95000.0,23.3479,23.3941,23.3479,23.3941,95000.0
2010-04-01 13:10:00,25.35,25.35,25.33,25.33,45000.0,23.3941,23.3941,23.3756,23.3756,45000.0
2010-04-01 13:15:00,25.33,25.35,25.33,25.35,62000.0,23.3756,23.3941,23.3756,23.3941,62000.0
2010-04-01 13:20:00,25.35,25.37,25.33,25.35,68000.0,23.3941,23.4125,23.3756,23.3941,68000.0
2010-04-01 13:25:00,25.35,25.38,25.35,25.38,64000.0,23.3941,23.4218,23.3941,23.4218,64000.0
2010-04-01 13:30:00,25.38,25.4,25.36,25.39,125000.0,23.4218,23.4402,23.4033,23.431,125000.0
2010-04-01 13:35:00,25.39,25.41,25.38,25.41,99000.0,23.431,23.4494,23.4218,23.4494,99000.0
2010-04-01 13:40:00,25.4,25.41,25.36,25.38,99000.0,23.4402,23.4494,23.4033,23.4218,99000.0
2010-04-01 13:45:00,25.37,25.38,25.33,25.33,138000.0,23.4125,23.4218,23.3756,23.3756,138000.0
2010-04-01 13:50:00,25.33,25.38,25.31,25.35,159000.0,23.3756,23.4218,23.3572,23.3941,159000.0
2010-04-01 13:55:00,25.34,25.38,25.34,25.36,122000.0,23.3848,23.4218,23.3848,23.4033,122000.0
2010-04-01 14:00:00,25.35,25.35,25.25,25.25,112000.0,23.3941,23.3941,23.3018,23.3018,112000.0
2010-04-01 14:05:00,25.25,25.27,25.21,25.22,152000.0,23.3018,23.3202,23.2649,23.2741,152000.0
2010-04-01 14:10:00,25.22,25.25,25.22,25.25,68000.0,23.2741,23.3018,23.2741,23.3018,68000.0
2010-04-01 14:15:00,25.22,25.23,25.21,25.22,131000.0,23.2741,23.2833,23.2649,23.2741,131000.0
2010-04-01 14:20:00,25.24,25.26,25.23,25.26,96000.0,23.2926,23.311,23.2833,23.311,96000.0
2010-04-01 14:25:00,25.26,25.26,25.24,25.26,140000.0,23.311,23.311,23.2926,23.311,140000.0
2010-04-01 14:30:00,25.26,25.26,25.24,25.24,104000.0,23.311,23.311,23.2926,23.2926,104000.0
2010-04-01 14:35:00,25.25,25.28,25.25,25.27,92000.0,23.3018,23.3295,23.3018,23.3202,92000.0
2010-04-01 14:40:00,25.26,25.27,25.21,25.23,113000.0,23.311,23.3202,23.2649,23.2833,113000.0
2010-04-01 14:45:00,25.23,25.25,25.22,25.25,93000.0,23.2833,23.3018,23.2741,23.3018,93000.0
2010-04-01 14:50:00,25.25,25.27,25.24,25.26,65000.0,23.3018,23.3202,23.2926,23.311,65000.0
2010-04-01 14:55:00,25.26,25.26,25.22,25.25,76000.0,23.311,23.311,23.2741,23.3018,76000.0
2010-04-01 15:00:00,25.27,25.32,25.26,25.3,124000.0,23.3202,23.3664,23.311,23.3479,124000.0
2010-04-01 15:05:00,25.3,25.31,25.27,25.27,176000.0,23.3479,23.3572,23.3202,23.3202,176000.0
2010-04-01 15:10:00,25.27,25.3,25.26,25.28,130000.0,23.3202,23.3479,23.311,23.3295,130000.0
2010-04-01 15:15:00,25.28,25.3,25.28,25.29,196000.0,23.3295,23.3479,23.3295,23.3387,196000.0
2010-04-01 15:20:00,25.28,25.28,25.27,25.27,70000.0,23.3295,23.3295,23.3202,23.3202,70000.0
2010-04-01 15:25:00,25.27,25.28,25.26,25.26,67000.0,23.3202,23.3295,23.311,23.311,67000.0
2010-04-01 15:30:00,25.26,25.3,25.25,25.29,227000.0,23.311,23.3479,23.3018,23.3387,227000.0
2010-04-01 15:35:00,25.29,25.29,25.28,25.29,73000.0,23.3387,23.3387,23.3295,23.3387,73000.0
2010-04-01 15:40:00,25.28,25.31,25.28,25.31,152000.0,23.3295,23.3572,23.3295,23.3572,152000.0
2010-04-01 15:45:00,25.3,25.32,25.29,25.32,77000.0,23.3479,23.3664,23.3387,23.3664,77000.0
2010-04-01 15:50:00,25.32,25.37,25.32,25.36,267000.0,23.3664,23.4125,23.3664,23.4033,267000.0
2010-04-01 15:55:00,25.37,25.39,25.35,25.39,473000.0,23.4125,23.431,23.3941,23.431,473000.0
2010-04-05 09:30:00,25.45,25.49,25.34,25.34,122000.0,23.4864,23.5233,23.3848,23.3848,122000.0
2010-04-05 09:35:00,25.34,25.38,25.31,25.34,143000.0,23.3848,23.4218,23.3572,23.3848,143000.0
2010-04-05 09:40:00,25.33,25.39,25.29,25.38,200000.0,23.3756,23.431,23.3387,23.4218,200000.0
2010-04-05 09:45:00,25.39,25.39,25.33,25.37,131000.0,23.431,23.431,23.3756,23.4125,131000.0
2010-04-05 09:50:00,25.35,25.39,25.34,25.38,135000.0,23.3941,23.431,23.3848,23.4218,135000.0
2010-04-05 09:55:00,25.39,25.4,25.33,25.38,100000.0,23.431,23.4402,23.3756,23.4218,100000.0
2010-04-05 10:00:00,25.41,25.41,25.38,25.39,42000.0,23.4494,23.4494,23.4218,23.431,42000.0
2010-04-05 10:05:00,25.39,25.42,25.38,25.41,79000.0,23.431,23.4587,23.4218,23.4494,79000.0
2010-04-05 10:10:00,25.41,25.41,25.35,25.35,52000.0,23.4494,23.4494,23.3941,23.3941,52000.0
2010-04-05 10:15:00,25.35,25.37,25.33,25.34,55000.0,23.3941,23.4125,23.3756,23.3848,55000.0
2010-04-05 10:20:00,25.34,25.37,25.34,25.35,64000.0,23.3848,23.4125,23.3848,23.3941,64000.0
2010-04-05 10:25:00,25.36,25.38,25.34,25.38,81000.0,23.4033,23.4218,23.3848,23.4218,81000.0
2010-04-05 10:30:00,25.38,25.41,25.37,25.4,167000.0,23.4218,23.4494,23.4125,23.4402,167000.0
2010-04-05 10:35:00,25.4,25.48,25.4,25.44,164000.0,23.4402,23.514,23.4402,23.4771,164000.0
2010-04-05 10:40:00,25.46,25.58,25.44,25.58,285000.0,23.4956,23.6063,23.4771,23.6063,285000.0
2010-04-05 10:45:00,25.57,25.59,25.5,25.51,190000.0,23.5971,23.6156,23.5325,23.5417,190000.0
2010-04-05 10:50:00,25.53,25.54,25.51,25.53,66000.0,23.5602,23.5694,23.5417,23.5602,66000.0
2010-04-05 10:55:00,25.52,25.55,25.51,25.55,124000.0,23.551,23.5786,23.5417,23.5786,124000.0
2010-04-05 11:00:00,25.54,25.55,25.51,25.54,63000.0,23.5694,23.5786,23.5417,23.5694,63000.0
2010-04-05 11:05:00,25.53,25.53,25.52,25.52,51000.0,23.5602,23.5602,23.551,23.551,51000.0
2010-04-05 11:10:00,25.52,25.55,25.52,25.53,96000.0,23.551,23.5786,23.551,23.5602,96000.0
2010-04-05 11:15:00,25.52,25.52,25.47,25.51,78000.0,23.551,23.551,23.5048,23.5417,78000.0
2010-04-05 11:20:00,25.51,25.55,25.51,25.55,40000.0,23.5417,23.5786,23.5417,23.5786,40000.0
2010-04-05 11:25:00,25.55,25.58,25.55,25.58,100000.0,23.5786,23.6063,23.5786,23.6063,100000.0
2010-04-05 11:30:00,25.58,25.59,25.56,25.56,94000.0,23.6063,23.6156,23.5879,23.5879,94000.0
2010-04-05 11:35:00,25.56,25.58,25.52,25.52,218000.0,23.5879,23.6063,23.551,23.551,218000.0
2010-04-05 11:40:00,25.51,25.52,25.49,25.5,108000.0,23.5417,23.551,23.5233,23.5325,108000.0
2010-04-05 11:45:00,25.5,25.52,25.5,25.5,118000.0,23.5325,23.551,23.5325,23.5325,118000.0
2010-04-05 11:50:00,25.52,25.55,25.52,25.54,21000.0,23.551,23.5786,23.551,23.5694,21000.0
2010-04-05 11:55:00,25.54,25.55,25.53,25.55,29000.0,23.5694,23.5786,23.5602,23.5786,29000.0
2010-04-05 12:00:00,25.55,25.57,25.55,25.57,104000.0,23.5786,23.5971,23.5786,23.5971,104000.0
2010-04-05 12:05:00,25.57,25.58,25.55,25.58,67000.0,23.5971,23.6063,23.5786,23.6063,67000.0
2010-04-05 12:10:00,25.58,25.59,25.56,25.58,48000.0,23.6063,23.6156,23.5879,23.6063,48000.0
2010-04-05 12:15:00,25.58,25.59,25.56,25.58,55000.0,23.6063,23.6156,23.5879,23.6063,55000.0
2010-04-05 12:20:00,25.58,25.58,25.56,25.56,15000.0,23.6063,23.6063,23.5879,23.5879,15000.0
2010-04-05 12:25:00,25.57,25.58,25.56,25.57,35000.0,23.5971,23.6063,23.5879,23.5971,35000.0
2010-04-05 12:30:00,25.57,25.59,25.57,25.59,86000.0,23.5971,23.6156,23.5971,23.6156,86000.0
2010-04-05 12:35:00,25.59,25.61,25.58,25.61,110000.0,23.6156,23.634,23.6063,23.634,110000.0
2010-04-05 12:40:00,25.62,25.63,25.6,25.62,96000.0,23.6432,23.6525,23.6248,23.6432,96000.0
2010-04-05 12:45:00,25.62,25.63,25.61,25.62,57000.0,23.6432,23.6525,23.634,23.6432,57000.0
2010-04-05 12:50:00,25.62,25.62,25.57,25.58,118000.0,23.6432,23.6432,23.5971,23.6063,118000.0
2010-04-05 12:55:00,25.59,25.6,25.57,25.58,33000.0,23.6156,23.6248,23.5971,23.6063,33000.0
2010-04-05 13:00:00,25.57,25.59,25.57,25.59,34000.0,23.5971,23.6156,23.5971,23.6156,34000.0
2010-04-05 13:05:00,25.59,25.59,25.54,25.58,53000.0,23.6156,23.6156,23.5694,23.6063,53000.0
2010-04-05 13:10:00,25.57,25.58,25.55,25.58,55000.0,23.5971,23.6063,23.5786,23.6063,55000.0
2010-04-05 13:15:00,25.58,25.59,25.57,25.58,46000.0,23.6063,23.6156,23.5971,23.6063,46000.0
2010-04-05 13:20:00,25.58,25.6,25.58,25.58,41000.0,23.6063,23.6248,23.6063,23.6063,41000.0
2010-04-05 13:25:00,25.6,25.6,25.57,25.58,54000.0,23.6248,23.6248,23.5971,23.6063,54000.0
2010-04-05 13:30:00,25.58,25.6,25.58,25.6,43000.0,23.6063,23.6248,23.6063,23.6248,43000.0
2010-04-05 13:35:00,25.6,25.6,25.57,25.58,70000.0,23.6248,23.6248,23.5971,23.6063,70000.0
2010-04-05 13:40:00,25.58,25.58,25.57,25.58,44000.0,23.6063,23.6063,23.5971,23.6063,44000.0
2010-04-05 13:45:00,25.58,25.58,25.54,25.56,182000.0,23.6063,23.6063,23.5694,23.5879,182000.0
2010-04-05 13:50:00,25.57,25.59,25.55,25.59,97000.0,23.5971,23.6156,23.5786,23.6156,97000.0
2010-04-05 13:55:00,25.59,25.61,25.59,25.61,38000.0,23.6156,23.634,23.6156,23.634,38000.0
2010-04-05 14:00:00,25.61,25.61,25.57,25.57,32000.0,23.634,23.634,23.5971,23.5971,32000.0
2010-04-05 14:05:00,25.58,25.6,25.57,25.58,48000.0,23.6063,23.6248,23.5971,23.6063,48000.0
2010-04-05 14:10:00,25.56,25.58,25.56,25.56,59000.0,23.5879,23.6063,23.5879,23.5879,59000.0
2010-04-05 14:15:00,25.57,25.59,25.56,25.56,62000.0,23.5971,23.6156,23.5879,23.5879,62000.0
2010-04-05 14:20:00,25.57,25.57,25.53,25.54,69000.0,23.5971,23.5971,23.5602,23.5694,69000.0
2010-04-05 14:25:00,25.54,25.58,25.54,25.57,29000.0,23.5694,23.6063,23.5694,23.5971,29000.0
2010-04-05 14:30:00,25.56,25.56,25.54,25.55,51000.0,23.5879,23.5879,23.5694,23.5786,51000.0
2010-04-05 14:35:00,25.55,25.58,25.54,25.58,37000.0,23.5786,23.6063,23.5694,23.6063,37000.0
2010-04-05 14:40:00,25.58,25.6,25.57,25.59,55000.0,23.6063,23.6248,23.5971,23.6156,55000.0
2010-04-05 14:45:00,25.6,25.6,25.58,25.6,28000.0,23.6248,23.6248,23.6063,23.6248,28000.0
2010-04-05 14:50:00,25.6,25.61,25.59,25.6,72000.0,23.6248,23.634,23.6156,23.6248,72000.0
2010-04-05 14:55:00,25.6,25.61,25.57,25.57,60000.0,23.6248,23.634,23.5971,23.5971,60000.0
2010-04-05 15:00:00,25.58,25.59,25.57,25.58,41000.0,23.6063,23.6156,23.5971,23.6063,41000.0
2010-04-05 15:05:00,25.59,25.59,25.56,25.57,84000.0,23.6156,23.6156,23.5879,23.5971,84000.0
2010-04-05 15:10:00,25.57,25.59,25.55,25.58,80000.0,23.5971,23.6156,23.5786,23.6063,80000.0
2010-04-05 15:15:00,25.59,25.59,25.57,25.58,57000.0,23.6156,23.6156,23.5971,23.6063,57000.0
2010-04-05 15:20:00,25.59,25.61,25.59,25.6,78000.0,23.6156,23.634,23.6156,23.6248,78000.0
2010-04-05 15:25:00,25.6,25.61,25.59,25.59,89000.0,23.6248,23.634,23.6156,23.6156,89000.0
2010-04-05 15:30:00,25.58,25.59,25.54,25.57,190000.0,23.6063,23.6156,23.5694,23.5971,190000.0
2010-04-05 15:35:00,25.57,25.57,25.55,25.56,117000.0,23.5971,23.5971,23.5786,23.5879,117000.0
2010-04-05 15:40:00,25.56,25.56,25.54,25.55,129000.0,23.5879,23.5879,23.5694,23.5786,129000.0
2010-04-05 15:45:00,25.55,25.56,25.53,25.53,286000.0,23.5786,23.5879,23.5602,23.5602,286000.0
2010-04-05 15:50:00,25.53,25.54,25.51,25.52,232000.0,23.5602,23.5694,23.5417,23.551,232000.0
2010-04-05 15:55:00,25.52,25.55,25.51,25.54,348000.0,23.551,23.5786,23.5417,23.5694,348000.0
2010-04-06 09:30:00,25.49,25.56,25.48,25.56,211000.0,23.5233,23.5879,23.514,23.5879,211000.0
2010-04-06 09:35:00,25.56,25.62,25.52,25.59,198000.0,23.5879,23.6432,23.551,23.6156,198000.0
2010-04-06 09:40:00,25.58,25.61,25.55,25.57,225000.0,23.6063,23.634,23.5786,23.5971,225000.0
2010-04-06 09:45:00,25.58,25.58,25.52,25.54,92000.0,23.6063,23.6063,23.551,23.5694,92000.0
2010-04-06 09:50:00,25.56,25.56,25.5,25.53,131000.0,23.5879,23.5879,23.5325,23.5602,131000.0
2010-04-06 09:55:00,25.53,25.56,25.53,25.53,75000.0,23.5602,23.5879,23.5602,23.5602,75000.0
2010-04-06 10:00:00,25.52,25.54,25.49,25.51,149000.0,23.551,23.5694,23.5233,23.5417,149000.0
2010-04-06 10:05:00,25.5,25.56,25.49,25.55,177000.0,23.5325,23.5879,23.5233,23.5786,177000.0
2010-04-06 10:10:00,25.55,25.62,25.53,25.6,248000.0,23.5786,23.6432,23.5602,23.6248,248000.0
2010-04-06 10:15:00,25.6,25.66,25.6,25.64,328000.0,23.6248,23.6802,23.6248,23.6617,328000.0
2010-04-06 10:20:00,25.64,25.65,25.61,25.65,142000.0,23.6617,23.6709,23.634,23.6709,142000.0
2010-04-06 10:25:00,25.64,25.7,25.64,25.69,213000.0,23.6617,23.7171,23.6617,23.7078,213000.0
2010-04-06 10:30:00,25.7,25.71,25.67,25.68,88000.0,23.7171,23.7263,23.6894,23.6986,88000.0
2010-04-06 10:35:00,25.68,25.71,25.68,25.69,104000.0,23.6986,23.7263,23.6986,23.7078,104000.0
2010-04-06 10:40:00,25.69,25.7,25.62,25.62,265000.0,23.7078,23.7171,23.6432,23.6432,265000.0
2010-04-06 10:45:00,25.62,25.65,25.61,25.64,227000.0,23.6432,23.6709,23.634,23.6617,227000.0
2010-04-06 10:50:00,25.63,25.68,25.62,25.64,232000.0,23.6525,23.6986,23.6432,23.6617,232000.0
2010-04-06 10:55:00,25.64,25.71,25.64,25.66,196000.0,23.6617,23.7263,23.6617,23.6802,196000.0
2010-04-06 11:00:00,25.66,25.71,25.63,25.65,121000.0,23.6802,23.7263,23.6525,23.6709,121000.0
2010-04-06 11:05:00,25.63,25.68,25.62,25.66,126000.0,23.6525,23.6986,23.6432,23.6802,126000.0
2010-04-06 11:10:00,25.67,25.68,25.62,25.67,104000.0,23.6894,23.6986,23.6432,23.6894,104000.0
2010-04-06 11:15:00,25.67,25.69,25.66,25.69,49000.0,23.6894,23.7078,23.6802,23.7078,49000.0
2010-04-06 11:20:00,25.7,25.71,25.68,25.7,54000.0,23.7171,23.7263,23.6986,23.7171,54000.0
2010-04-06 11:25:00,25.7,25.75,25.68,25.74,318000.0,23.7171,23.7632,23.6986,23.754,318000.0
2010-04-06 11:30:00,25.74,25.8,25.72,25.79,188000.0,23.754,23.8093,23.7355,23.8001,188000.0
2010-04-06 11:35:00,25.79,25.8,25.77,25.78,66000.0,23.8001,23.8093,23.7817,23.7909,66000.0
2010-04-06 11:40:00,25.78,25.8,25.77,25.78,63000.0,23.7909,23.8093,23.7817,23.7909,63000.0
2010-04-06 11:45:00,25.8,25.83,25.76,25.83,159000.0,23.8093,23.837,23.7724,23.837,159000.0
2010-04-06 11:50:00,25.82,25.88,25.82,25.82,137000.0,23.8278,23.8832,23.8278,23.8278,137000.0
2010-04-06 11:55:00,25.82,25.83,25.78,25.8,136000.0,23.8278,23.837,23.7909,23.8093,136000.0
2010-04-06 12:00:00,25.81,25.86,25.79,25.86,157000.0,23.8186,23.8647,23.8001,23.8647,157000.0
2010-04-06 12:05:00,25.86,25.91,25.85,25.9,399000.0,23.8647,23.9109,23.8555,23.9016,399000.0
2010-04-06 12:10:00,25.9,25.91,25.85,25.87,67000.0,23.9016,23.9109,23.8555,23.8739,67000.0
2010-04-06 12:15:00,25.87,25.89,25.83,25.83,123000.0,23.8739,23.8924,23.837,23.837,123000.0
2010-04-06 12:20:00,25.83,25.84,25.8,25.82,225000.0,23.837,23.8463,23.8093,23.8278,225000.0
2010-04-06 12:25:00,25.82,25.84,25.81,25.83,92000.0,23.8278,23.8463,23.8186,23.837,92000.0
2010-04-06 12:30:00,25.83,25.83,25.8,25.81,59000.0,23.837,23.837,23.8093,23.8186,59000.0
2010-04-06 12:35:00,25.82,25.85,25.81,25.85,131000.0,23.8278,23.8555,23.8186,23.8555,131000.0
2010-04-06 12:40:00,25.84,25.88,25.84,25.88,65000.0,23.8463,23.8832,23.8463,23.8832,65000.0
2010-04-06 12:45:00,25.87,25.9,25.84,25.85,247000.0,23.8739,23.9016,23.8463,23.8555,247000.0
2010-04-06 12:50:00,25.85,25.87,25.84,25.86,174000.0,23.8555,23.8739,23.8463,23.8647,174000.0
2010-04-06 12:55:00,25.86,25.88,25.85,25.87,73000.0,23.8647,23.8832,23.8555,23.8739,73000.0
2010-04-06 13:00:00,25.86,25.88,25.85,25.87,110000.0,23.8647,23.8832,23.8555,23.8739,110000.0
2010-04-06 13:05:00,25.88,25.91,25.87,25.9,184000.0,23.8832,23.9109,23.8739,23.9016,184000.0
2010-04-06 13:10:00,25.9,25.9,25.86,25.88,217000.0,23.9016,23.9016,23.8647,23.8832,217000.0
2010-04-06 13:15:00,25.89,25.9,25.81,25.83,358000.0,23.8924,23.9016,23.8186,23.837,358000.0
2010-04-06 13:20:00,25.83,25.86,25.83,25.85,86000.0,23.837,23.8647,23.837,23.8555,86000.0
2010-04-06 13:25:00,25.84,25.9,25.83,25.9,112000.0,23.8463,23.9016,23.837,23.9016,112000.0
2010-04-06 13:30:00,25.9,25.93,25.88,25.93,144000.0,23.9016,23.9293,23.8832,23.9293,144000.0
2010-04-06 13:35:00,25.93,25.96,25.92,25.94,216000.0,23.9293,23.957,23.9201,23.9385,216000.0
2010-04-06 13:40:00,25.94,25.95,25.91,25.92,212000.0,23.9385,23.9478,23.9109,23.9201,212000.0
2010-04-06 13:45:00,25.92,25.94,25.91,25.93,202000.0,23.9201,23.9385,23.9109,23.9293,202000.0
2010-04-06 13:50:00,25.94,25.96,25.93,25.95,76000.0,23.9385,23.957,23.9293,23.9478,76000.0
2010-04-06 13:55:00,25.95,25.97,25.95,25.97,64000.0,23.9478,23.9662,23.9478,23.9662,64000.0
2010-04-06 14:00:00,25.97,26.0,25.95,25.99,244000.0,23.9662,23.9939,23.9478,23.9847,244000.0
2010-04-06 14:05:00,25.99,26.04,25.99,26.03,135000.0,23.9847,24.0308,23.9847,24.0216,135000.0
2010-04-06 14:10:00,26.03,26.05,26.01,26.03,126000.0,24.0216,24.0401,24.0031,24.0216,126000.0
2010-04-06 14:15:00,26.03,26.07,26.03,26.06,130000.0,24.0216,24.0585,24.0216,24.0493,130000.0
2010-04-06 14:20:00,26.06,26.07,26.01,26.02,64000.0,24.0493,24.0585,24.0031,24.0124,64000.0
2010-04-06 14:25:00,26.0,26.04,26.0,26.04,83000.0,23.9939,24.0308,23.9939,24.0308,83000.0
2010-04-06 14:30:00,26.04,26.08,26.03,26.05,114000.0,24.0308,24.0677,24.0216,24.0401,114000.0
2010-04-06 14:35:00,26.06,26.1,26.04,26.07,146000.0,24.0493,24.0862,24.0308,24.0585,146000.0
2010-04-06 14:40:00,26.06,26.07,26.02,26.05,105000.0,24.0493,24.0585,24.0124,24.0401,105000.0
2010-04-06 14:45:00,26.05,26.05,25.98,25.99,242000.0,24.0401,24.0401,23.9755,23.9847,242000.0
2010-04-06 14:50:00,25.99,26.01,25.98,25.99,75000.0,23.9847,24.0031,23.9755,23.9847,75000.0
2010-04-06 14:55:00,25.99,25.99,25.94,25.95,120000.0,23.9847,23.9847,23.9385,23.9478,120000.0
2010-04-06 15:00:00,25.95,25.99,25.95,25.96,156000.0,23.9478,23.9847,23.9478,23.957,156000.0
2010-04-06 15:05:00,25.97,25.97,25.93,25.93,80000.0,23.9662,23.9662,23.9293,23.9293,80000.0
2010-04-06 15:10:00,25.94,25.96,25.89,25.9,132000.0,23.9385,23.957,23.8924,23.9016,132000.0
2010-04-06 15:15:00,25.91,25.94,25.9,25.92,133000.0,23.9109,23.9385,23.9016,23.9201,133000.0
2010-04-06 15:20:00,25.93,25.93,25.89,25.89,121000.0,23.9293,23.9293,23.8924,23.8924,121000.0
2010-04-06 15:25:00,25.89,25.91,25.88,25.88,210000.0,23.8924,23.9109,23.8832,23.8832,210000.0
2010-04-06 15:30:00,25.89,25.94,25.88,25.92,175000.0,23.8924,23.9385,23.8832,23.9201,175000.0
2010-04-06 15:35:00,25.93,25.95,25.89,25.9,195000.0,23.9293,23.9478,23.8924,23.9016,195000.0
2010-04-06 15:40:00,25.89,25.9,25.85,25.88,326000.0,23.8924,23.9016,23.8555,23.8832,326000.0
2010-04-06 15:45:00,25.88,25.9,25.85,25.88,354000.0,23.8832,23.9016,23.8555,23.8832,354000.0
2010-04-06 15:50:00,25.88,25.89,25.86,25.88,348000.0,23.8832,23.8924,23.8647,23.8832,348000.0
2010-04-06 15:55:00,25.88,25.9,25.86,25.87,586000.0,23.8832,23.9016,23.8647,23.8739,586000.0
2010-04-07 09:30:00,25.89,25.94,25.86,25.9,233000.0,23.9064,23.9526,23.8787,23.9157,233000.0
2010-04-07 09:35:00,25.91,25.96,25.9,25.91,282000.0,23.9249,23.9711,23.9157,23.9249,282000.0
2010-04-07 09:40:00,25.91,25.95,25.89,25.9,168000.0,23.9249,23.9618,23.9064,23.9157,168000.0
2010-04-07 09:45:00,25.9,25.91,25.74,25.75,171000.0,23.9157,23.9249,23.7679,23.7771,171000.0
2010-04-07 09:50:00,25.76,25.78,25.73,25.75,112000.0,23.7864,23.8049,23.7587,23.7771,112000.0
2010-04-07 09:55:00,25.75,25.75,25.73,25.75,99000.0,23.7771,23.7771,23.7587,23.7771,99000.0
2010-04-07 10:00:00,25.75,25.85,25.75,25.85,160000.0,23.7771,23.8695,23.7771,23.8695,160000.0
2010-04-07 10:05:00,25.84,25.9,25.84,25.88,196000.0,23.8603,23.9157,23.8603,23.8972,196000.0
2010-04-07 10:10:00,25.87,25.89,25.84,25.84,145000.0,23.888,23.9064,23.8603,23.8603,145000.0
2010-04-07 10:15:00,25.85,25.87,25.83,25.83,69000.0,23.8695,23.888,23.851,23.851,69000.0
2010-04-07 10:20:00,25.83,25.85,25.83,25.84,41000.0,23.851,23.8695,23.851,23.8603,41000.0
2010-04-07 10:25:00,25.84,25.86,25.81,25.81,64000.0,23.8603,23.8787,23.8326,23.8326,64000.0
2010-04-07 10:30:00,25.81,25.82,25.8,25.8,66000.0,23.8326,23.8418,23.8233,23.8233,66000.0
2010-04-07 10:35:00,25.81,25.83,25.8,25.8,41000.0,23.8326,23.851,23.8233,23.8233,41000.0
2010-04-07 10:40:00,25.8,25.8,25.73,25.77,81000.0,23.8233,23.8233,23.7587,23.7956,81000.0
2010-04-07 10:45:00,25.75,25.76,25.73,25.74,117000.0,23.7771,23.7864,23.7587,23.7679,117000.0
2010-04-07 10:50:00,25.73,25.76,25.73,25.76,118000.0,23.7587,23.7864,23.7587,23.7864,118000.0
2010-04-07 10:55:00,25.75,25.76,25.74,25.76,41000.0,23.7771,23.7864,23.7679,23.7864,41000.0
2010-04-07 11:00:00,25.75,25.76,25.73,25.75,74000.0,23.7771,23.7864,23.7587,23.7771,74000.0
2010-04-07 11:05:00,25.75,25.77,25.75,25.77,71000.0,23.7771,23.7956,23.7771,23.7956,71000.0
2010-04-07 11:10:00,25.77,25.77,25.74,25.74,79000.0,23.7956,23.7956,23.7679,23.7679,79000.0
2010-04-07 11:15:00,25.75,25.78,25.75,25.77,46000.0,23.7771,23.8049,23.7771,23.7956,46000.0
2010-04-07 11:20:00,25.77,25.85,25.77,25.84,81000.0,23.7956,23.8695,23.7956,23.8603,81000.0
2010-04-07 11:25:00,25.83,25.84,25.81,25.84,92000.0,23.851,23.8603,23.8326,23.8603,92000.0
2010-04-07 11:30:00,25.84,25.85,25.81,25.81,24000.0,23.8603,23.8695,23.8326,23.8326,24000.0
2010-04-07 11:35:00,25.81,25.81,25.79,25.79,69000.0,23.8326,23.8326,23.8141,23.8141,69000.0
2010-04-07 11:40:00,25.8,25.8,25.79,25.8,25000.0,23.8233,23.8233,23.8141,23.8233,25000.0
2010-04-07 11:45:00,25.79,25.79,25.78,25.79,33000.0,23.8141,23.8141,23.8049,23.8141,33000.0
2010-04-07 11:50:00,25.78,25.8,25.78,25.8,23000.0,23.8049,23.8233,23.8049,23.8233,23000.0
2010-04-07 11:55:00,25.79,25.8,25.79,25.8,54000.0,23.8141,23.8233,23.8141,23.8233,54000.0
2010-04-07 12:00:00,25.79,25.79,25.78,25.78,15000.0,23.8141,23.8141,23.8049,23.8049,15000.0
2010-04-07 12:05:00,25.78,25.79,25.78,25.78,29000.0,23.8049,23.8141,23.8049,23.8049,29000.0
2010-04-07 12:10:00,25.79,25.79,25.78,25.78,32000.0,23.8141,23.8141,23.8049,23.8049,32000.0
2010-04-07 12:15:00,25.79,25.8,25.78,25.78,56000.0,23.8141,23.8233,23.8049,23.8049,56000.0
2010-04-07 12:20:00,25.78,25.79,25.78,25.78,98000.0,23.8049,23.8141,23.8049,23.8049,98000.0
2010-04-07 12:25:00,25.78,25.78,25.75,25.76,94000.0,23.8049,23.8049,23.7771,23.7864,94000.0
2010-04-07 12:30:00,25.76,25.76,25.74,25.75,43000.0,23.7864,23.7864,23.7679,23.7771,43000.0
2010-04-07 12:35:00,25.75,25.75,25.74,25.74,53000.0,23.7771,23.7771,23.7679,23.7679,53000.0
2010-04-07 12:40:00,25.74,25.75,25.69,25.69,160000.0,23.7679,23.7771,23.7217,23.7217,160000.0
2010-04-07 12:45:00,25.69,25.7,25.67,25.7,75000.0,23.7217,23.731,23.7033,23.731,75000.0
2010-04-07 12:50:00,25.7,25.72,25.7,25.7,60000.0,23.731,23.7494,23.731,23.731,60000.0
2010-04-07 12:55:00,25.7,25.71,25.69,25.71,37000.0,23.731,23.7402,23.7217,23.7402,37000.0
2010-04-07 13:00:00,25.7,25.72,25.7,25.72,43000.0,23.731,23.7494,23.731,23.7494,43000.0
2010-04-07 13:05:00,25.71,25.76,25.71,25.75,118000.0,23.7402,23.7864,23.7402,23.7771,118000.0
2010-04-07 13:10:00,25.75,25.82,25.75,25.81,139000.0,23.7771,23.8418,23.7771,23.8326,139000.0
2010-04-07 13:15:00,25.8,25.81,25.8,25.8,21000.0,23.8233,23.8326,23.8233,23.8233,21000.0
2010-04-07 13:20:00,25.8,25.81,25.79,25.79,29000.0,23.8233,23.8326,23.8141,23.8141,29000.0
2010-04-07 13:25:00,25.79,25.83,25.78,25.83,80000.0,23.8141,23.851,23.8049,23.851,80000.0
2010-04-07 13:30:00,25.83,25.83,25.8,25.8,58000.0,23.851,23.851,23.8233,23.8233,58000.0
2010-04-07 13:35:00,25.81,25.81,25.79,25.79,38000.0,23.8326,23.8326,23.8141,23.8141,38000.0
2010-04-07 13:40:00,25.79,25.79,25.78,25.79,44000.0,23.8141,23.8141,23.8049,23.8141,44000.0
2010-04-07 13:45:00,25.78,25.78,25.76,25.78,37000.0,23.8049,23.8049,23.7864,23.8049,37000.0
2010-04-07 13:50:00,25.78,25.78,25.74,25.76,93000.0,23.8049,23.8049,23.7679,23.7864,93000.0
2010-04-07 13:55:00,25.76,25.78,25.76,25.76,14000.0,23.7864,23.8049,23.7864,23.7864,14000.0
2010-04-07 14:00:00,25.76,25.77,25.74,25.76,59000.0,23.7864,23.7956,23.7679,23.7864,59000.0
2010-04-07 14:05:00,25.75,25.78,25.75,25.78,89000.0,23.7771,23.8049,23.7771,23.8049,89000.0
2010-04-07 14:10:00,25.77,25.78,25.73,25.73,41000.0,23.7956,23.8049,23.7587,23.7587,41000.0
2010-04-07 14:15:00,25.73,25.73,25.71,25.71,60000.0,23.7587,23.7587,23.7402,23.7402,60000.0
2010-04-07 14:20:00,25.71,25.71,25.65,25.66,127000.0,23.7402,23.7402,23.6848,23.694,127000.0
2010-04-07 14:25:00,25.65,25.65,25.62,25.63,115000.0,23.6848,23.6848,23.6571,23.6663,115000.0
2010-04-07 14:30:00,25.63,25.64,25.61,25.62,106000.0,23.6663,23.6756,23.6479,23.6571,106000.0
2010-04-07 14:35:00,25.63,25.65,25.62,25.65,71000.0,23.6663,23.6848,23.6571,23.6848,71000.0
2010-04-07 14:40:00,25.65,25.71,25.63,25.69,115000.0,23.6848,23.7402,23.6663,23.7217,115000.0
2010-04-07 14:45:00,25.69,25.7,25.64,25.64,48000.0,23.7217,23.731,23.6756,23.6756,48000.0
2010-04-07 14:50:00,25.63,25.66,25.63,25.65,30000.0,23.6663,23.694,23.6663,23.6848,30000.0
2010-04-07 14:55:00,25.66,25.67,25.62,25.64,134000.0,23.694,23.7033,23.6571,23.6756,134000.0
2010-04-07 15:00:00,25.65,25.65,25.55,25.56,335000.0,23.6848,23.6848,23.5925,23.6017,335000.0
2010-04-07 15:05:00,25.56,25.56,25.51,25.51,200000.0,23.6017,23.6017,23.5555,23.5555,200000.0
2010-04-07 15:10:00,25.51,25.55,25.49,25.54,146000.0,23.5555,23.5925,23.5371,23.5832,146000.0
2010-04-07 15:15:00,25.53,25.58,25.51,25.58,96000.0,23.574,23.6202,23.5555,23.6202,96000.0
2010-04-07 15:20:00,25.57,25.58,25.54,25.56,66000.0,23.6109,23.6202,23.5832,23.6017,66000.0
2010-04-07 15:25:00,25.55,25.58,25.54,25.55,45000.0,23.5925,23.6202,23.5832,23.5925,45000.0
2010-04-07 15:30:00,25.55,25.57,25.52,25.57,133000.0,23.5925,23.6109,23.5648,23.6109,133000.0
2010-04-07 15:35:00,25.57,25.57,25.52,25.56,100000.0,23.6109,23.6109,23.5648,23.6017,100000.0
2010-04-07 15:40:00,25.56,25.57,25.54,25.54,97000.0,23.6017,23.6109,23.5832,23.5832,97000.0
2010-04-07 15:45:00,25.54,25.61,25.54,25.59,229000.0,23.5832,23.6479,23.5832,23.6294,229000.0
2010-04-07 15:50:00,25.59,25.6,25.55,25.56,88000.0,23.6294,23.6386,23.5925,23.6017,88000.0
2010-04-07 15:55:00,25.55,25.6,25.55,25.58,314000.0,23.5925,23.6386,23.5925,23.6202,314000.0
2010-04-08 09:30:00,25.41,25.58,25.41,25.58,129000.0,23.4632,23.6202,23.4632,23.6202,129000.0
2010-04-08 09:35:00,25.58,25.72,25.56,25.65,176000.0,23.6202,23.7494,23.6017,23.6848,176000.0
2010-04-08 09:40:00,25.63,25.72,25.61,25.72,103000.0,23.6663,23.7494,23.6479,23.7494,103000.0
2010-04-08 09:45:00,25.73,25.73,25.6,25.6,69000.0,23.7587,23.7587,23.6386,23.6386,69000.0
2010-04-08 09:50:00,25.6,25.66,25.6,25.6,137000.0,23.6386,23.694,23.6386,23.6386,137000.0
2010-04-08 09:55:00,25.61,25.61,25.44,25.46,174000.0,23.6479,23.6479,23.4909,23.5094,174000.0
2010-04-08 10:00:00,25.46,25.51,25.46,25.51,144000.0,23.5094,23.5555,23.5094,23.5555,144000.0
2010-04-08 10:05:00,25.5,25.57,25.49,25.56,121000.0,23.5463,23.6109,23.5371,23.6017,121000.0
2010-04-08 10:10:00,25.55,25.65,25.55,25.62,145000.0,23.5925,23.6848,23.5925,23.6571,145000.0
2010-04-08 10:15:00,25.63,25.64,25.6,25.62,89000.0,23.6663,23.6756,23.6386,23.6571,89000.0
2010-04-08 10:20:00,25.62,25.65,25.57,25.65,179000.0,23.6571,23.6848,23.6109,23.6848,179000.0
2010-04-08 10:25:00,25.64,25.68,25.63,25.67,70000.0,23.6756,23.7125,23.6663,23.7033,70000.0
2010-04-08 10:30:00,25.68,25.7,25.65,25.65,25000.0,23.7125,23.731,23.6848,23.6848,25000.0
2010-04-08 10:35:00,25.65,25.67,25.62,25.65,113000.0,23.6848,23.7033,23.6571,23.6848,113000.0
2010-04-08 10:40:00,25.64,25.66,25.62,25.62,54000.0,23.6756,23.694,23.6571,23.6571,54000.0
2010-04-08 10:45:00,25.63,25.65,25.62,25.65,36000.0,23.6663,23.6848,23.6571,23.6848,36000.0
2010-04-08 10:50:00,25.65,25.69,25.65,25.69,62000.0,23.6848,23.7217,23.6848,23.7217,62000.0
2010-04-08 10:55:00,25.68,25.71,25.68,25.69,65000.0,23.7125,23.7402,23.7125,23.7217,65000.0
2010-04-08 11:00:00,25.7,25.7,25.67,25.69,76000.0,23.731,23.731,23.7033,23.7217,76000.0
2010-04-08 11:05:00,25.68,25.68,25.64,25.64,32000.0,23.7125,23.7125,23.6756,23.6756,32000.0
2010-04-08 11:10:00,25.65,25.65,25.61,25.62,121000.0,23.6848,23.6848,23.6479,23.6571,121000.0
2010-04-08 11:15:00,25.61,25.66,25.61,25.63,146000.0,23.6479,23.694,23.6479,23.6663,146000.0
2010-04-08 11:20:00,25.63,25.63,25.6,25.6,32000.0,23.6663,23.6663,23.6386,23.6386,32000.0
2010-04-08 11:25:00,25.6,25.64,25.59,25.62,51000.0,23.6386,23.6756,23.6294,23.6571,51000.0
2010-04-08 11:30:00,25.62,25.63,25.61,25.62,18000.0,23.6571,23.6663,23.6479,23.6571,18000.0
2010-04-08 11:35:00,25.62,25.63,25.61,25.63,26000.0,23.6571,23.6663,23.6479,23.6663,26000.0
2010-04-08 11:40:00,25.62,25.65,25.62,25.65,119000.0,23.6571,23.6848,23.6571,23.6848,119000.0
2010-04-08 11:45:00,25.65,25.7,25.63,25.68,58000.0,23.6848,23.731,23.6663,23.7125,58000.0
2010-04-08 11:50:00,25.69,25.7,25.67,25.7,129000.0,23.7217,23.731,23.7033,23.731,129000.0
2010-04-08 11:55:00,25.71,25.71,25.68,25.68,58000.0,23.7402,23.7402,23.7125,23.7125,58000.0
2010-04-08 12:00:00,25.68,25.68,25.66,25.67,30000.0,23.7125,23.7125,23.694,23.7033,30000.0
2010-04-08 12:05:00,25.66,25.67,25.65,25.66,46000.0,23.694,23.7033,23.6848,23.694,46000.0
2010-04-08 12:10:00,25.65,25.67,25.64,25.65,22000.0,23.6848,23.7033,23.6756,23.6848,22000.0
2010-04-08 12:15:00,25.65,25.68,25.64,25.67,39000.0,23.6848,23.7125,23.6756,23.7033,39000.0
2010-04-08 12:20:00,25.68,25.71,25.68,25.7,34000.0,23.7125,23.7402,23.7125,23.731,34000.0
2010-04-08 12:25:00,25.69,25.69,25.66,25.67,26000.0,23.7217,23.7217,23.694,23.7033,26000.0
2010-04-08 12:30:00,25.66,25.7,25.64,25.68,74000.0,23.694,23.731,23.6756,23.7125,74000.0
2010-04-08 12:35:00,25.68,25.7,25.66,25.68,79000.0,23.7125,23.731,23.694,23.7125,79000.0
2010-04-08 12:40:00,25.7,25.72,25.69,25.72,43000.0,23.731,23.7494,23.7217,23.7494,43000.0
2010-04-08 12:45:00,25.71,25.71,25.69,25.69,39000.0,23.7402,23.7402,23.7217,23.7217,39000.0
2010-04-08 12:50:00,25.69,25.69,25.67,25.67,11000.0,23.7217,23.7217,23.7033,23.7033,11000.0
2010-04-08 12:55:00,25.67,25.69,25.66,25.68,76000.0,23.7033,23.7217,23.694,23.7125,76000.0
2010-04-08 13:00:00,25.71,25.71,25.68,25.7,58000.0,23.7402,23.7402,23.7125,23.731,58000.0
2010-04-08 13:05:00,25.71,25.71,25.69,25.69,28000.0,23.7402,23.7402,23.7217,23.7217,28000.0
2010-04-08 13:10:00,25.69,25.69,25.63,25.63,85000.0,23.7217,23.7217,23.6663,23.6663,85000.0
2010-04-08 13:15:00,25.63,25.66,25.63,25.64,33000.0,23.6663,23.694,23.6663,23.6756,33000.0
2010-04-08 13:20:00,25.65,25.66,25.64,25.65,45000.0,23.6848,23.694,23.6756,23.6848,45000.0
2010-04-08 13:25:00,25.65,25.68,25.64,25.68,60000.0,23.6848,23.7125,23.6756,23.7125,60000.0
2010-04-08 13:30:00,25.68,25.69,25.68,25.68,21000.0,23.7125,23.7217,23.7125,23.7125,21000.0
2010-04-08 13:35:00,25.68,25.71,25.68,25.7,37000.0,23.7125,23.7402,23.7125,23.731,37000.0
2010-04-08 13:40:00,25.7,25.71,25.69,25.7,47000.0,23.731,23.7402,23.7217,23.731,47000.0
2010-04-08 13:45:00,25.69,25.7,25.67,25.67,45000.0,23.7217,23.731,23.7033,23.7033,45000.0
2010-04-08 13:50:00,25.67,25.68,25.65,25.65,39000.0,23.7033,23.7125,23.6848,23.6848,39000.0
2010-04-08 13:55:00,25.65,25.65,25.63,25.64,60000.0,23.6848,23.6848,23.6663,23.6756,60000.0
2010-04-08 14:00:00,25.64,25.64,25.63,25.64,46000.0,23.6756,23.6756,23.6663,23.6756,46000.0
2010-04-08 14:05:00,25.64,25.66,25.64,25.66,18000.0,23.6756,23.694,23.6756,23.694,18000.0
2010-04-08 14:10:00,25.66,25.66,25.63,25.63,16000.0,23.694,23.694,23.6663,23.6663,16000.0
2010-04-08 14:15:00,25.64,25.67,25.64,25.66,70000.0,23.6756,23.7033,23.6756,23.694,70000.0
2010-04-08 14:20:00,25.66,25.68,25.66,25.66,14000.0,23.694,23.7125,23.694,23.694,14000.0
2010-04-08 14:25:00,25.65,25.67,25.65,25.66,44000.0,23.6848,23.7033,23.6848,23.694,44000.0
2010-04-08 14:30:00,25.66,25.66,25.65,25.65,79000.0,23.694,23.694,23.6848,23.6848,79000.0
2010-04-08 14:35:00,25.65,25.66,25.65,25.65,71000.0,23.6848,23.694,23.6848,23.6848,71000.0
2010-04-08 14:40:00,25.65,25.67,25.65,25.67,29000.0,23.6848,23.7033,23.6848,23.7033,29000.0
2010-04-08 14:45:00,25.66,25.67,25.63,25.66,100000.0,23.694,23.7033,23.6663,23.694,100000.0
2010-04-08 14:50:00,25.66,25.67,25.65,25.66,33000.0,23.694,23.7033,23.6848,23.694,33000.0
2010-04-08 14:55:00,25.65,25.65,25.64,25.64,37000.0,23.6848,23.6848,23.6756,23.6756,37000.0
2010-04-08 15:00:00,25.65,25.67,25.65,25.67,45000.0,23.6848,23.7033,23.6848,23.7033,45000.0
2010-04-08 15:05:00,25.67,25.67,25.65,25.66,41000.0,23.7033,23.7033,23.6848,23.694,41000.0
2010-04-08 15:10:00,25.66,25.67,25.64,25.65,101000.0,23.694,23.7033,23.6756,23.6848,101000.0
2010-04-08 15:15:00,25.65,25.66,25.65,25.66,37000.0,23.6848,23.694,23.6848,23.694,37000.0
2010-04-08 15:20:00,25.65,25.67,25.65,25.67,43000.0,23.6848,23.7033,23.6848,23.7033,43000.0
2010-04-08 15:25:00,25.67,25.69,25.67,25.68,62000.0,23.7033,23.7217,23.7033,23.7125,62000.0
2010-04-08 15:30:00,25.69,25.7,25.68,25.7,132000.0,23.7217,23.731,23.7125,23.731,132000.0
2010-04-08 15:35:00,25.69,25.72,25.68,25.69,161000.0,23.7217,23.7494,23.7125,23.7217,161000.0
2010-04-08 15:40:00,25.69,25.7,25.67,25.7,230000.0,23.7217,23.731,23.7033,23.731,230000.0
2010-04-08 15:45:00,25.7,25.72,25.69,25.7,186000.0,23.731,23.7494,23.7217,23.731,186000.0
2010-04-08 15:50:00,25.69,25.7,25.67,25.68,105000.0,23.7217,23.731,23.7033,23.7125,105000.0
2010-04-08 15:55:00,25.67,25.7,25.66,25.69,329000.0,23.7033,23.731,23.694,23.7217,329000.0
2010-04-09 09:30:00,25.88,25.9,25.76,25.77,125000.0,23.8972,23.9157,23.7864,23.7956,125000.0
2010-04-09 09:35:00,25.77,25.8,25.68,25.8,122000.0,23.7956,23.8233,23.7125,23.8233,122000.0
2010-04-09 09:40:00,25.8,25.9,25.8,25.88,75000.0,23.8233,23.9157,23.8233,23.8972,75000.0
2010-04-09 09:45:00,25.88,25.9,25.86,25.89,84000.0,23.8972,23.9157,23.8787,23.9064,84000.0
2010-04-09 09:50:00,25.86,25.86,25.8,25.8,74000.0,23.8787,23.8787,23.8233,23.8233,74000.0
2010-04-09 09:55:00,25.8,25.87,25.79,25.85,65000.0,23.8233,23.888,23.8141,23.8695,65000.0
2010-04-09 10:00:00,25.87,25.89,25.84,25.84,46000.0,23.888,23.9064,23.8603,23.8603,46000.0
2010-04-09 10:05:00,25.84,25.86,25.84,25.86,45000.0,23.8603,23.8787,23.8603,23.8787,45000.0
2010-04-09 10:10:00,25.85,25.87,25.82,25.82,65000.0,23.8695,23.888,23.8418,23.8418,65000.0
2010-04-09 10:15:00,25.82,25.85,25.82,25.84,92000.0,23.8418,23.8695,23.8418,23.8603,92000.0
2010-04-09 10:20:00,25.85,25.86,25.84,25.84,21000.0,23.8695,23.8787,23.8603,23.8603,21000.0
2010-04-09 10:25:00,25.84,25.84,25.72,25.78,88000.0,23.8603,23.8603,23.7494,23.8049,88000.0
2010-04-09 10:30:00,25.79,25.87,25.79,25.83,164000.0,23.8141,23.888,23.8141,23.851,164000.0
2010-04-09 10:35:00,25.82,25.88,25.82,25.87,30000.0,23.8418,23.8972,23.8418,23.888,30000.0
2010-04-09 10:40:00,25.88,25.9,25.85,25.87,74000.0,23.8972,23.9157,23.8695,23.888,74000.0
2010-04-09 10:45:00,25.85,25.87,25.83,25.84,83000.0,23.8695,23.888,23.851,23.8603,83000.0
2010-04-09 10:50:00,25.85,25.89,25.84,25.88,71000.0,23.8695,23.9064,23.8603,23.8972,71000.0
2010-04-09 10:55:00,25.89,25.9,25.86,25.86,182000.0,23.9064,23.9157,23.8787,23.8787,182000.0
2010-04-09 11:00:00,25.86,25.89,25.86,25.87,72000.0,23.8787,23.9064,23.8787,23.888,72000.0
2010-04-09 11:05:00,25.88,25.88,25.87,25.87,10000.0,23.8972,23.8972,23.888,23.888,10000.0
2010-04-09 11:10:00,25.87,25.89,25.86,25.89,105000.0,23.888,23.9064,23.8787,23.9064,105000.0
2010-04-09 11:15:00,25.89,25.94,25.89,25.91,133000.0,23.9064,23.9526,23.9064,23.9249,133000.0
2010-04-09 11:20:00,25.91,25.93,25.88,25.9,37000.0,23.9249,23.9434,23.8972,23.9157,37000.0
2010-04-09 11:25:00,25.89,25.92,25.89,25.9,39000.0,23.9064,23.9341,23.9064,23.9157,39000.0
2010-04-09 11:30:00,25.9,25.93,25.9,25.91,50000.0,23.9157,23.9434,23.9157,23.9249,50000.0
2010-04-09 11:35:00,25.89,25.93,25.88,25.92,73000.0,23.9064,23.9434,23.8972,23.9341,73000.0
2010-04-09 11:40:00,25.92,25.96,25.91,25.95,70000.0,23.9341,23.9711,23.9249,23.9618,70000.0
2010-04-09 11:45:00,25.94,25.95,25.92,25.93,76000.0,23.9526,23.9618,23.9341,23.9434,76000.0
2010-04-09 11:50:00,25.93,25.95,25.93,25.95,44000.0,23.9434,23.9618,23.9434,23.9618,44000.0
2010-04-09 11:55:00,25.95,25.95,25.92,25.93,66000.0,23.9618,23.9618,23.9341,23.9434,66000.0
2010-04-09 12:00:00,25.94,25.95,25.91,25.91,53000.0,23.9526,23.9618,23.9249,23.9249,53000.0
2010-04-09 12:05:00,25.92,25.93,25.92,25.92,16000.0,23.9341,23.9434,23.9341,23.9341,16000.0
2010-04-09 12:10:00,25.92,25.93,25.91,25.92,19000.0,23.9341,23.9434,23.9249,23.9341,19000.0
2010-04-09 12:15:00,25.92,25.95,25.92,25.95,30000.0,23.9341,23.9618,23.9341,23.9618,30000.0
2010-04-09 12:20:00,25.94,25.95,25.93,25.95,24000.0,23.9526,23.9618,23.9434,23.9618,24000.0
2010-04-09 12:25:00,25.95,25.96,25.94,25.95,58000.0,23.9618,23.9711,23.9526,23.9618,58000.0
2010-04-09 12:30:00,25.95,25.96,25.94,25.94,48000.0,23.9618,23.9711,23.9526,23.9526,48000.0
2010-04-09 12:35:00,25.94,25.94,25.93,25.94,16000.0,23.9526,23.9526,23.9434,23.9526,16000.0
2010-04-09 12:40:00,25.93,25.93,25.91,25.93,26000.0,23.9434,23.9434,23.9249,23.9434,26000.0
2010-04-09 12:45:00,25.92,25.93,25.91,25.91,30000.0,23.9341,23.9434,23.9249,23.9249,30000.0
2010-04-09 12:50:00,25.93,25.93,25.9,25.92,93000.0,23.9434,23.9434,23.9157,23.9341,93000.0
2010-04-09 12:55:00,25.92,25.98,25.92,25.97,197000.0,23.9341,23.9895,23.9341,23.9803,197000.0
2010-04-09 13:00:00,25.97,25.98,25.96,25.96,39000.0,23.9803,23.9895,23.9711,23.9711,39000.0
2010-04-09 13:05:00,25.92,25.96,25.92,25.96,26000.0,23.9341,23.9711,23.9341,23.9711,26000.0
2010-04-09 13:10:00,25.94,25.99,25.94,25.99,17000.0,23.9526,23.9988,23.9526,23.9988,17000.0
2010-04-09 13:15:00,26.0,26.0,25.97,25.99,46000.0,24.008,24.008,23.9803,23.9988,46000.0
2010-04-09 13:20:00,25.99,26.0,25.94,25.95,115000.0,23.9988,24.008,23.9526,23.9618,115000.0
2010-04-09 13:25:00,25.96,25.96,25.94,25.96,29000.0,23.9711,23.9711,23.9526,23.9711,29000.0
2010-04-09 13:30:00,25.96,25.96,25.95,25.95,9000.0,23.9711,23.9711,23.9618,23.9618,9000.0
2010-04-09 13:35:00,25.94,25.95,25.93,25.93,20000.0,23.9526,23.9618,23.9434,23.9434,20000.0
2010-04-09 13:40:00,25.93,25.94,25.93,25.94,18000.0,23.9434,23.9526,23.9434,23.9526,18000.0
2010-04-09 13:45:00,25.94,25.96,25.94,25.94,43000.0,23.9526,23.9711,23.9526,23.9526,43000.0
2010-04-09 13:50:00,25.93,25.93,25.91,25.91,9000.0,23.9434,23.9434,23.9249,23.9249,9000.0
2010-04-09 13:55:00,25.9,25.9,25.85,25.86,38000.0,23.9157,23.9157,23.8695,23.8787,38000.0
2010-04-09 14:00:00,25.87,25.87,25.84,25.84,29000.0,23.888,23.888,23.8603,23.8603,29000.0
2010-04-09 14:05:00,25.85,25.87,25.85,25.87,38000.0,23.8695,23.888,23.8695,23.888,38000.0
2010-04-09 14:10:00,25.88,25.89,25.86,25.87,29000.0,23.8972,23.9064,23.8787,23.888,29000.0
2010-04-09 14:15:00,25.87,25.88,25.86,25.87,16000.0,23.888,23.8972,23.8787,23.888,16000.0
2010-04-09 14:20:00,25.88,25.88,25.87,25.87,15000.0,23.8972,23.8972,23.888,23.888,15000.0
2010-04-09 14:25:00,25.88,25.88,25.86,25.87,53000.0,23.8972,23.8972,23.8787,23.888,53000.0
2010-04-09 14:30:00,25.86,25.88,25.85,25.88,36000.0,23.8787,23.8972,23.8695,23.8972,36000.0
2010-04-09 14:35:00,25.87,25.89,25.87,25.89,25000.0,23.888,23.9064,23.888,23.9064,25000.0
2010-04-09 14:40:00,25.88,25.89,25.88,25.88,22000.0,23.8972,23.9064,23.8972,23.8972,22000.0
2010-04-09 14:45:00,25.88,25.88,25.88,25.88,54000.0,23.8972,23.8972,23.8972,23.8972,54000.0
2010-04-09 14:50:00,25.88,25.88,25.87,25.87,24000.0,23.8972,23.8972,23.888,23.888,24000.0
2010-04-09 14:55:00,25.86,25.86,25.83,25.85,31000.0,23.8787,23.8787,23.851,23.8695,31000.0
2010-04-09 15:00:00,25.86,25.87,25.85,25.86,33000.0,23.8787,23.888,23.8695,23.8787,33000.0
2010-04-09 15:05:00,25.86,25.87,25.83,25.83,91000.0,23.8787,23.888,23.851,23.851,91000.0
2010-04-09 15:10:00,25.84,25.84,25.83,25.84,54000.0,23.8603,23.8603,23.851,23.8603,54000.0
2010-04-09 15:15:00,25.84,25.84,25.83,25.83,18000.0,23.8603,23.8603,23.851,23.851,18000.0
2010-04-09 15:20:00,25.83,25.85,25.83,25.83,46000.0,23.851,23.8695,23.851,23.851,46000.0
2010-04-09 15:25:00,25.83,25.85,25.83,25.84,65000.0,23.851,23.8695,23.851,23.8603,65000.0
2010-04-09 15:30:00,25.84,25.85,25.83,25.84,68000.0,23.8603,23.8695,23.851,23.8603,68000.0
2010-04-09 15:35:00,25.84,25.87,25.84,25.87,43000.0,23.8603,23.888,23.8603,23.888,43000.0
2010-04-09 15:40:00,25.87,25.88,25.85,25.85,86000.0,23.888,23.8972,23.8695,23.8695,86000.0
2010-04-09 15:45:00,25.84,25.87,25.84,25.87,85000.0,23.8603,23.888,23.8603,23.888,85000.0
2010-04-09 15:50:00,25.87,25.91,25.86,25.9,276000.0,23.888,23.9249,23.8787,23.9157,276000.0
2010-04-09 15:55:00,25.9,25.9,25.86,25.89,245000.0,23.9157,23.9157,23.8787,23.9064,245000.0
2010-04-12 09:30:00,25.83,25.99,25.83,25.9,203000.0,23.851,23.9988,23.851,23.9157,203000.0
2010-04-12 09:35:00,25.9,25.95,25.89,25.9,130000.0,23.9157,23.9618,23.9064,23.9157,130000.0
2010-04-12 09:40:00,25.9,25.92,25.86,25.88,118000.0,23.9157,23.9341,23.8787,23.8972,118000.0
2010-04-12 09:45:00,25.87,25.93,25.83,25.87,158000.0,23.888,23.9434,23.851,23.888,158000.0
2010-04-12 09:50:00,25.87,25.88,25.83,25.84,75000.0,23.888,23.8972,23.851,23.8603,75000.0
2010-04-12 09:55:00,25.84,25.98,25.84,25.96,172000.0,23.8603,23.9895,23.8603,23.9711,172000.0
2010-04-12 10:00:00,25.96,25.97,25.88,25.92,136000.0,23.9711,23.9803,23.8972,23.9341,136000.0
2010-04-12 10:05:00,25.92,25.96,25.92,25.96,44000.0,23.9341,23.9711,23.9341,23.9711,44000.0
2010-04-12 10:10:00,25.96,26.0,25.95,25.95,79000.0,23.9711,24.008,23.9618,23.9618,79000.0
2010-04-12 10:15:00,25.95,25.95,25.87,25.88,68000.0,23.9618,23.9618,23.888,23.8972,68000.0
2010-04-12 10:20:00,25.89,25.95,25.89,25.95,70000.0,23.9064,23.9618,23.9064,23.9618,70000.0
2010-04-12 10:25:00,25.93,25.95,25.92,25.95,11000.0,23.9434,23.9618,23.9341,23.9618,11000.0
2010-04-12 10:30:00,25.95,25.97,25.92,25.92,74000.0,23.9618,23.9803,23.9341,23.9341,74000.0
2010-04-12 10:35:00,25.93,25.93,25.89,25.9,66000.0,23.9434,23.9434,23.9064,23.9157,66000.0
2010-04-12 10:40:00,25.91,25.93,25.89,25.93,38000.0,23.9249,23.9434,23.9064,23.9434,38000.0
2010-04-12 10:45:00,25.92,25.95,25.92,25.94,30000.0,23.9341,23.9618,23.9341,23.9526,30000.0
2010-04-12 10:50:00,25.94,25.94,25.92,25.92,30000.0,23.9526,23.9526,23.9341,23.9341,30000.0
2010-04-12 10:55:00,25.92,25.93,25.91,25.92,56000.0,23.9341,23.9434,23.9249,23.9341,56000.0
2010-04-12 11:00:00,25.91,25.93,25.89,25.91,67000.0,23.9249,23.9434,23.9064,23.9249,67000.0
2010-04-12 11:05:00,25.91,25.93,25.9,25.93,14000.0,23.9249,23.9434,23.9157,23.9434,14000.0
2010-04-12 11:10:00,25.93,25.94,25.91,25.91,16000.0,23.9434,23.9526,23.9249,23.9249,16000.0
2010-04-12 11:15:00,25.91,25.91,25.86,25.89,70000.0,23.9249,23.9249,23.8787,23.9064,70000.0
2010-04-12 11:20:00,25.91,25.91,25.89,25.9,33000.0,23.9249,23.9249,23.9064,23.9157,33000.0
2010-04-12 11:25:00,25.9,25.93,25.89,25.9,41000.0,23.9157,23.9434,23.9064,23.9157,41000.0
2010-04-12 11:30:00,25.91,25.94,25.91,25.92,17000.0,23.9249,23.9526,23.9249,23.9341,17000.0
2010-04-12 11:35:00,25.92,25.96,25.92,25.94,16000.0,23.9341,23.9711,23.9341,23.9526,16000.0
2010-04-12 11:40:00,25.94,25.97,25.94,25.97,24000.0,23.9526,23.9803,23.9526,23.9803,24000.0
2010-04-12 11:45:00,25.97,25.99,25.96,25.96,51000.0,23.9803,23.9988,23.9711,23.9711,51000.0
2010-04-12 11:50:00,25.97,26.01,25.97,25.99,101000.0,23.9803,24.0172,23.9803,23.9988,101000.0
2010-04-12 11:55:00,25.99,26.01,25.94,26.0,93000.0,23.9988,24.0172,23.9526,24.008,93000.0
2010-04-12 12:00:00,26.0,26.01,25.98,25.98,38000.0,24.008,24.0172,23.9895,23.9895,38000.0
2010-04-12 12:05:00,25.97,25.97,25.96,25.96,9000.0,23.9803,23.9803,23.9711,23.9711,9000.0
2010-04-12 12:10:00,25.95,25.96,25.95,25.96,24000.0,23.9618,23.9711,23.9618,23.9711,24000.0
2010-04-12 12:15:00,25.96,25.96,25.93,25.93,20000.0,23.9711,23.9711,23.9434,23.9434,20000.0
2010-04-12 12:20:00,25.93,25.98,25.93,25.98,24000.0,23.9434,23.9895,23.9434,23.9895,24000.0
2010-04-12 12:25:00,25.96,25.98,25.96,25.98,10000.0,23.9711,23.9895,23.9711,23.9895,10000.0
2010-04-12 12:30:00,25.97,25.98,25.95,25.98,35000.0,23.9803,23.9895,23.9618,23.9895,35000.0
2010-04-12 12:35:00,25.96,25.99,25.96,25.99,12000.0,23.9711,23.9988,23.9711,23.9988,12000.0
2010-04-12 12:40:00,25.99,26.01,25.98,25.98,35000.0,23.9988,24.0172,23.9895,23.9895,35000.0
2010-04-12 12:45:00,25.99,26.01,25.97,25.97,23000.0,23.9988,24.0172,23.9803,23.9803,23000.0
2010-04-12 12:50:00,25.96,25.98,25.96,25.98,15000.0,23.9711,23.9895,23.9711,23.9895,15000.0
2010-04-12 12:55:00,25.99,25.99,25.97,25.99,17000.0,23.9988,23.9988,23.9803,23.9988,17000.0
2010-04-12 13:00:00,26.0,26.01,25.99,26.01,13000.0,24.008,24.0172,23.9988,24.0172,13000.0
2010-04-12 13:05:00,26.0,26.0,25.96,25.98,37000.0,24.008,24.008,23.9711,23.9895,37000.0
2010-04-12 13:10:00,25.98,25.99,25.97,25.98,10000.0,23.9895,23.9988,23.9803,23.9895,10000.0
2010-04-12 13:15:00,25.99,26.02,25.98,26.0,118000.0,23.9988,24.0265,23.9895,24.008,118000.0
2010-04-12 13:20:00,25.99,26.0,25.97,25.97,35000.0,23.9988,24.008,23.9803,23.9803,35000.0
2010-04-12 13:25:00,25.99,26.0,25.98,25.98,20000.0,23.9988,24.008,23.9895,23.9895,20000.0
2010-04-12 13:30:00,25.96,25.99,25.96,25.99,10000.0,23.9711,23.9988,23.9711,23.9988,10000.0
2010-04-12 13:35:00,25.98,26.0,25.97,26.0,51000.0,23.9895,24.008,23.9803,24.008,51000.0
2010-04-12 13:40:00,26.0,26.0,25.99,25.99,11000.0,24.008,24.008,23.9988,23.9988,11000.0
2010-04-12 13:45:00,25.99,26.0,25.98,26.0,31000.0,23.9988,24.008,23.9895,24.008,31000.0
2010-04-12 13:50:00,26.0,26.02,26.0,26.0,28000.0,24.008,24.0265,24.008,24.008,28000.0
2010-04-12 13:55:00,26.0,26.0,25.97,25.98,52000.0,24.008,24.008,23.9803,23.9895,52000.0
2010-04-12 14:00:00,25.98,26.01,25.98,25.98,64000.0,23.9895,24.0172,23.9895,23.9895,64000.0
2010-04-12 14:05:00,25.97,26.01,25.96,26.0,27000.0,23.9803,24.0172,23.9711,24.008,27000.0
2010-04-12 14:10:00,26.0,26.01,25.98,25.98,144000.0,24.008,24.0172,23.9895,23.9895,144000.0
2010-04-12 14:15:00,25.99,26.01,25.98,26.0,112000.0,23.9988,24.0172,23.9895,24.008,112000.0
2010-04-12 14:20:00,26.0,26.06,26.0,26.06,85000.0,24.008,24.0634,24.008,24.0634,85000.0
2010-04-12 14:25:00,26.06,26.1,26.06,26.08,128000.0,24.0634,24.1003,24.0634,24.0819,128000.0
2010-04-12 14:30:00,26.08,26.1,26.07,26.08,142000.0,24.0819,24.1003,24.0726,24.0819,142000.0
2010-04-12 14:35:00,26.08,26.09,26.07,26.08,57000.0,24.0819,24.0911,24.0726,24.0819,57000.0
2010-04-12 14:40:00,26.07,26.09,26.06,26.09,131000.0,24.0726,24.0911,24.0634,24.0911,131000.0
2010-04-12 14:45:00,26.08,26.09,26.06,26.08,135000.0,24.0819,24.0911,24.0634,24.0819,135000.0
2010-04-12 14:50:00,26.07,26.08,26.05,26.06,73000.0,24.0726,24.0819,24.0542,24.0634,73000.0
2010-04-12 14:55:00,26.07,26.07,26.07,26.07,25000.0,24.0726,24.0726,24.0726,24.0726,25000.0
2010-04-12 15:00:00,26.06,26.07,26.05,26.06,45000.0,24.0634,24.0726,24.0542,24.0634,45000.0
2010-04-12 15:05:00,26.04,26.04,26.0,26.04,109000.0,24.0449,24.0449,24.008,24.0449,109000.0
2010-04-12 15:10:00,26.03,26.04,26.01,26.03,36000.0,24.0357,24.0449,24.0172,24.0357,36000.0
2010-04-12 15:15:00,26.02,26.02,25.99,26.02,62000.0,24.0265,24.0265,23.9988,24.0265,62000.0
2010-04-12 15:20:00,26.01,26.01,25.96,25.97,114000.0,24.0172,24.0172,23.9711,23.9803,114000.0
2010-04-12 15:25:00,25.97,25.98,25.94,25.97,106000.0,23.9803,23.9895,23.9526,23.9803,106000.0
2010-04-12 15:30:00,25.96,25.98,25.94,25.97,136000.0,23.9711,23.9895,23.9526,23.9803,136000.0
2010-04-12 15:35:00,25.97,26.0,25.96,25.98,100000.0,23.9803,24.008,23.9711,23.9895,100000.0
2010-04-12 15:40:00,25.98,25.98,25.95,25.96,122000.0,23.9895,23.9895,23.9618,23.9711,122000.0
2010-04-12 15:45:00,25.97,25.99,25.94,25.99,168000.0,23.9803,23.9988,23.9526,23.9988,168000.0
2010-04-12 15:50:00,25.98,26.03,25.96,26.02,242000.0,23.9895,24.0357,23.9711,24.0265,242000.0
2010-04-12 15:55:00,26.02,26.02,25.98,26.0,416000.0,24.0265,24.0265,23.9895,24.008,416000.0
2010-04-13 09:30:00,25.87,26.04,25.87,26.04,189000.0,23.888,24.0449,23.888,24.0449,189000.0
2010-04-13 09:35:00,26.05,26.05,26.01,26.03,64000.0,24.0542,24.0542,24.0172,24.0357,64000.0
2010-04-13 09:40:00,26.03,26.03,25.96,25.99,82000.0,24.0357,24.0357,23.9711,23.9988,82000.0
2010-04-13 09:45:00,26.0,26.0,25.89,25.91,116000.0,24.008,24.008,23.9064,23.9249,116000.0
2010-04-13 09:50:00,25.91,25.93,25.87,25.89,128000.0,23.9249,23.9434,23.888,23.9064,128000.0
2010-04-13 09:55:00,25.89,25.9,25.84,25.84,61000.0,23.9064,23.9157,23.8603,23.8603,61000.0
2010-04-13 10:00:00,25.83,25.9,25.83,25.9,72000.0,23.851,23.9157,23.851,23.9157,72000.0
2010-04-13 10:05:00,25.89,25.92,25.89,25.89,54000.0,23.9064,23.9341,23.9064,23.9064,54000.0
2010-04-13 10:10:00,25.88,25.88,25.84,25.87,114000.0,23.8972,23.8972,23.8603,23.888,114000.0
2010-04-13 10:15:00,25.87,25.89,25.83,25.86,108000.0,23.888,23.9064,23.851,23.8787,108000.0
2010-04-13 10:20:00,25.85,25.86,25.82,25.83,24000.0,23.8695,23.8787,23.8418,23.851,24000.0
2010-04-13 10:25:00,25.82,25.82,25.77,25.79,55000.0,23.8418,23.8418,23.7956,23.8141,55000.0
2010-04-13 10:30:00,25.8,25.81,25.76,25.77,78000.0,23.8233,23.8326,23.7864,23.7956,78000.0
2010-04-13 10:35:00,25.77,25.77,25.72,25.76,106000.0,23.7956,23.7956,23.7494,23.7864,106000.0
2010-04-13 10:40:00,25.77,25.82,25.74,25.81,73000.0,23.7956,23.8418,23.7679,23.8326,73000.0
2010-04-13 10:45:00,25.81,25.85,25.78,25.8,71000.0,23.8326,23.8695,23.8049,23.8233,71000.0
2010-04-13 10:50:00,25.79,25.82,25.77,25.79,39000.0,23.8141,23.8418,23.7956,23.8141,39000.0
2010-04-13 10:55:00,25.81,25.82,25.79,25.79,14000.0,23.8326,23.8418,23.8141,23.8141,14000.0
2010-04-13 11:00:00,25.8,25.82,25.78,25.79,40000.0,23.8233,23.8418,23.8049,23.8141,40000.0
2010-04-13 11:05:00,25.79,25.79,25.75,25.75,57000.0,23.8141,23.8141,23.7771,23.7771,57000.0
2010-04-13 11:10:00,25.76,25.76,25.73,25.73,42000.0,23.7864,23.7864,23.7587,23.7587,42000.0
2010-04-13 11:15:00,25.75,25.77,25.73,25.77,57000.0,23.7771,23.7956,23.7587,23.7956,57000.0
2010-04-13 11:20:00,25.76,25.78,25.75,25.76,46000.0,23.7864,23.8049,23.7771,23.7864,46000.0
2010-04-13 11:25:00,25.76,25.84,25.75,25.84,185000.0,23.7864,23.8603,23.7771,23.8603,185000.0
2010-04-13 11:30:00,25.85,25.88,25.83,25.83,146000.0,23.8695,23.8972,23.851,23.851,146000.0
2010-04-13 11:35:00,25.83,25.84,25.8,25.8,49000.0,23.851,23.8603,23.8233,23.8233,49000.0
2010-04-13 11:40:00,25.8,25.82,25.8,25.8,75000.0,23.8233,23.8418,23.8233,23.8233,75000.0
2010-04-13 11:45:00,25.8,25.83,25.78,25.81,67000.0,23.8233,23.851,23.8049,23.8326,67000.0
2010-04-13 11:50:00,25.83,25.83,25.8,25.81,27000.0,23.851,23.851,23.8233,23.8326,27000.0
2010-04-13 11:55:00,25.81,25.83,25.8,25.82,59000.0,23.8326,23.851,23.8233,23.8418,59000.0
2010-04-13 12:00:00,25.83,25.83,25.8,25.8,161000.0,23.851,23.851,23.8233,23.8233,161000.0
2010-04-13 12:05:00,25.8,25.81,25.76,25.78,133000.0,23.8233,23.8326,23.7864,23.8049,133000.0
2010-04-13 12:10:00,25.78,25.81,25.76,25.79,57000.0,23.8049,23.8326,23.7864,23.8141,57000.0
2010-04-13 12:15:00,25.81,25.82,25.8,25.82,26000.0,23.8326,23.8418,23.8233,23.8418,26000.0
2010-04-13 12:20:00,25.83,25.85,25.82,25.85,41000.0,23.851,23.8695,23.8418,23.8695,41000.0
2010-04-13 12:25:00,25.85,25.86,25.81,25.81,33000.0,23.8695,23.8787,23.8326,23.8326,33000.0
2010-04-13 12:30:00,25.82,25.83,25.8,25.83,61000.0,23.8418,23.851,23.8233,23.851,61000.0
2010-04-13 12:35:00,25.82,25.82,25.8,25.81,81000.0,23.8418,23.8418,23.8233,23.8326,81000.0
2010-04-13 12:40:00,25.8,25.81,25.78,25.78,199000.0,23.8233,23.8326,23.8049,23.8049,199000.0
2010-04-13 12:45:00,25.78,25.8,25.77,25.79,109000.0,23.8049,23.8233,23.7956,23.8141,109000.0
2010-04-13 12:50:00,25.79,25.81,25.79,25.79,44000.0,23.8141,23.8326,23.8141,23.8141,44000.0
2010-04-13 12:55:00,25.8,25.81,25.79,25.8,40000.0,23.8233,23.8326,23.8141,23.8233,40000.0
2010-04-13 13:00:00,25.8,25.82,25.8,25.82,36000.0,23.8233,23.8418,23.8233,23.8418,36000.0
2010-04-13 13:05:00,25.82,25.85,25.81,25.85,51000.0,23.8418,23.8695,23.8326,23.8695,51000.0
2010-04-13 13:10:00,25.85,25.88,25.85,25.87,77000.0,23.8695,23.8972,23.8695,23.888,77000.0
2010-04-13 13:15:00,25.88,25.89,25.84,25.84,54000.0,23.8972,23.9064,23.8603,23.8603,54000.0
2010-04-13 13:20:00,25.85,25.87,25.84,25.86,25000.0,23.8695,23.888,23.8603,23.8787,25000.0
2010-04-13 13:25:00,25.87,25.87,25.83,25.85,30000.0,23.888,23.888,23.851,23.8695,30000.0
2010-04-13 13:30:00,25.85,25.85,25.83,25.84,41000.0,23.8695,23.8695,23.851,23.8603,41000.0
2010-04-13 13:35:00,25.84,25.85,25.83,25.84,22000.0,23.8603,23.8695,23.851,23.8603,22000.0
2010-04-13 13:40:00,25.86,25.87,25.83,25.84,61000.0,23.8787,23.888,23.851,23.8603,61000.0
2010-04-13 13:45:00,25.84,25.84,25.8,25.82,33000.0,23.8603,23.8603,23.8233,23.8418,33000.0
2010-04-13 13:50:00,25.82,25.84,25.82,25.84,14000.0,23.8418,23.8603,23.8418,23.8603,14000.0
2010-04-13 13:55:00,25.85,25.86,25.84,25.84,34000.0,23.8695,23.8787,23.8603,23.8603,34000.0
2010-04-13 14:00:00,25.85,25.86,25.83,25.83,41000.0,23.8695,23.8787,23.851,23.851,41000.0
2010-04-13 14:05:00,25.83,25.84,25.81,25.81,24000.0,23.851,23.8603,23.8326,23.8326,24000.0
2010-04-13 14:10:00,25.81,25.83,25.8,25.83,31000.0,23.8326,23.851,23.8233,23.851,31000.0
2010-04-13 14:15:00,25.83,25.83,25.8,25.8,27000.0,23.851,23.851,23.8233,23.8233,27000.0
2010-04-13 14:20:00,25.8,25.81,25.79,25.81,70000.0,23.8233,23.8326,23.8141,23.8326,70000.0
2010-04-13 14:25:00,25.8,25.81,25.79,25.8,77000.0,23.8233,23.8326,23.8141,23.8233,77000.0
2010-04-13 14:30:00,25.8,25.81,25.79,25.8,105000.0,23.8233,23.8326,23.8141,23.8233,105000.0
2010-04-13 14:35:00,25.8,25.81,25.8,25.8,51000.0,23.8233,23.8326,23.8233,23.8233,51000.0
2010-04-13 14:40:00,25.8,25.82,25.8,25.8,61000.0,23.8233,23.8418,23.8233,23.8233,61000.0
2010-04-13 14:45:00,25.8,25.81,25.8,25.81,113000.0,23.8233,23.8326,23.8233,23.8326,113000.0
2010-04-13 14:50:00,25.81,25.81,25.8,25.8,94000.0,23.8326,23.8326,23.8233,23.8233,94000.0
2010-04-13 14:55:00,25.81,25.81,25.8,25.8,84000.0,23.8326,23.8326,23.8233,23.8233,84000.0
2010-04-13 15:00:00,25.8,25.82,25.8,25.81,56000.0,23.8233,23.8418,23.8233,23.8326,56000.0
2010-04-13 15:05:00,25.81,25.81,25.79,25.8,45000.0,23.8326,23.8326,23.8141,23.8233,45000.0
2010-04-13 15:10:00,25.8,25.81,25.78,25.8,87000.0,23.8233,23.8326,23.8049,23.8233,87000.0
2010-04-13 15:15:00,25.8,25.83,25.8,25.82,124000.0,23.8233,23.851,23.8233,23.8418,124000.0
2010-04-13 15:20:00,25.82,25.85,25.81,25.84,69000.0,23.8418,23.8695,23.8326,23.8603,69000.0
2010-04-13 15:25:00,25.84,25.84,25.82,25.83,156000.0,23.8603,23.8603,23.8418,23.851,156000.0
2010-04-13 15:30:00,25.83,25.84,25.82,25.83,158000.0,23.851,23.8603,23.8418,23.851,158000.0
2010-04-13 15:35:00,25.83,25.88,25.83,25.88,128000.0,23.851,23.8972,23.851,23.8972,128000.0
2010-04-13 15:40:00,25.88,25.9,25.86,25.89,150000.0,23.8972,23.9157,23.8787,23.9064,150000.0
2010-04-13 15:45:00,25.9,25.91,25.86,25.87,186000.0,23.9157,23.9249,23.8787,23.888,186000.0
2010-04-13 15:50:00,25.88,25.89,25.86,25.86,210000.0,23.8972,23.9064,23.8787,23.8787,210000.0
2010-04-13 15:55:00,25.86,25.88,25.84,25.87,449000.0,23.8787,23.8972,23.8603,23.888,449000.0
2010-04-14 09:30:00,25.91,25.97,25.8,25.92,455000.0,23.9249,23.9803,23.8233,23.9341,455000.0
2010-04-14 09:35:00,25.92,25.98,25.89,25.98,272000.0,23.9341,23.9895,23.9064,23.9895,272000.0
2010-04-14 09:40:00,25.98,26.12,25.97,26.12,379000.0,23.9895,24.1188,23.9803,24.1188,379000.0
2010-04-14 09:45:00,26.12,26.42,26.12,26.31,768000.0,24.1188,24.3958,24.1188,24.2942,768000.0
2010-04-14 09:50:00,26.31,26.32,26.23,26.25,172000.0,24.2942,24.3035,24.2204,24.2388,172000.0
2010-04-14 09:55:00,26.24,26.32,26.24,26.3,254000.0,24.2296,24.3035,24.2296,24.285,254000.0
2010-04-14 10:00:00,26.29,26.3,26.21,26.22,326000.0,24.2758,24.285,24.2019,24.2111,326000.0
2010-04-14 10:05:00,26.23,26.23,26.19,26.2,155000.0,24.2204,24.2204,24.1834,24.1927,155000.0
2010-04-14 10:10:00,26.19,26.2,26.09,26.09,355000.0,24.1834,24.1927,24.0911,24.0911,355000.0
2010-04-14 10:15:00,26.09,26.14,26.07,26.14,207000.0,24.0911,24.1373,24.0726,24.1373,207000.0
2010-04-14 10:20:00,26.14,26.2,26.12,26.17,105000.0,24.1373,24.1927,24.1188,24.165,105000.0
2010-04-14 10:25:00,26.16,26.25,26.16,26.25,275000.0,24.1557,24.2388,24.1557,24.2388,275000.0
2010-04-14 10:30:00,26.25,26.29,26.23,26.27,215000.0,24.2388,24.2758,24.2204,24.2573,215000.0
2010-04-14 10:35:00,26.28,26.37,26.27,26.35,221000.0,24.2665,24.3496,24.2573,24.3312,221000.0
2010-04-14 10:40:00,26.36,26.39,26.36,26.37,222000.0,24.3404,24.3681,24.3404,24.3496,222000.0
2010-04-14 10:45:00,26.37,26.38,26.34,26.34,127000.0,24.3496,24.3589,24.3219,24.3219,127000.0
2010-04-14 10:50:00,26.33,26.37,26.32,26.35,140000.0,24.3127,24.3496,24.3035,24.3312,140000.0
2010-04-14 10:55:00,26.34,26.37,26.33,26.37,101000.0,24.3219,24.3496,24.3127,24.3496,101000.0
2010-04-14 11:00:00,26.37,26.41,26.36,26.39,155000.0,24.3496,24.3866,24.3404,24.3681,155000.0
2010-04-14 11:05:00,26.4,26.4,26.36,26.36,126000.0,24.3773,24.3773,24.3404,24.3404,126000.0
2010-04-14 11:10:00,26.36,26.36,26.33,26.34,78000.0,24.3404,24.3404,24.3127,24.3219,78000.0
2010-04-14 11:15:00,26.33,26.36,26.31,26.32,171000.0,24.3127,24.3404,24.2942,24.3035,171000.0
2010-04-14 11:20:00,26.31,26.32,26.3,26.32,30000.0,24.2942,24.3035,24.285,24.3035,30000.0
2010-04-14 11:25:00,26.3,26.33,26.3,26.31,55000.0,24.285,24.3127,24.285,24.2942,55000.0
2010-04-14 11:30:00,26.31,26.31,26.27,26.27,54000.0,24.2942,24.2942,24.2573,24.2573,54000.0
2010-04-14 11:35:00,26.27,26.3,26.25,26.29,48000.0,24.2573,24.285,24.2388,24.2758,48000.0
2010-04-14 11:40:00,26.28,26.3,26.27,26.28,51000.0,24.2665,24.285,24.2573,24.2665,51000.0
2010-04-14 11:45:00,26.27,26.28,26.25,26.25,46000.0,24.2573,24.2665,24.2388,24.2388,46000.0
2010-04-14 11:50:00,26.24,26.25,26.19,26.2,182000.0,24.2296,24.2388,24.1834,24.1927,182000.0
2010-04-14 11:55:00,26.2,26.2,26.17,26.17,80000.0,24.1927,24.1927,24.165,24.165,80000.0
2010-04-14 12:00:00,26.18,26.19,26.17,26.18,81000.0,24.1742,24.1834,24.165,24.1742,81000.0
2010-04-14 12:05:00,26.19,26.27,26.19,26.25,81000.0,24.1834,24.2573,24.1834,24.2388,81000.0
2010-04-14 12:10:00,26.26,26.3,26.25,26.29,79000.0,24.2481,24.285,24.2388,24.2758,79000.0
2010-04-14 12:15:00,26.29,26.31,26.28,26.29,66000.0,24.2758,24.2942,24.2665,24.2758,66000.0
2010-04-14 12:20:00,26.28,26.32,26.27,26.31,61000.0,24.2665,24.3035,24.2573,24.2942,61000.0
2010-04-14 12:25:00,26.31,26.34,26.3,26.34,62000.0,24.2942,24.3219,24.285,24.3219,62000.0
2010-04-14 12:30:00,26.34,26.36,26.34,26.35,40000.0,24.3219,24.3404,24.3219,24.3312,40000.0
2010-04-14 12:35:00,26.35,26.38,26.33,26.35,45000.0,24.3312,24.3589,24.3127,24.3312,45000.0
2010-04-14 12:40:00,26.34,26.35,26.32,26.33,48000.0,24.3219,24.3312,24.3035,24.3127,48000.0
2010-04-14 12:45:00,26.35,26.4,26.34,26.39,115000.0,24.3312,24.3773,24.3219,24.3681,115000.0
2010-04-14 12:50:00,26.39,26.4,26.38,26.4,110000.0,24.3681,24.3773,24.3589,24.3773,110000.0
2010-04-14 12:55:00,26.39,26.39,26.37,26.38,45000.0,24.3681,24.3681,24.3496,24.3589,45000.0
2010-04-14 13:00:00,26.37,26.37,26.36,26.36,24000.0,24.3496,24.3496,24.3404,24.3404,24000.0
2010-04-14 13:05:00,26.36,26.36,26.33,26.33,120000.0,24.3404,24.3404,24.3127,24.3127,120000.0
2010-04-14 13:10:00,26.33,26.35,26.31,26.33,156000.0,24.3127,24.3312,24.2942,24.3127,156000.0
2010-04-14 13:15:00,26.33,26.35,26.32,26.33,130000.0,24.3127,24.3312,24.3035,24.3127,130000.0
2010-04-14 13:20:00,26.33,26.33,26.3,26.31,50000.0,24.3127,24.3127,24.285,24.2942,50000.0
2010-04-14 13:25:00,26.31,26.33,26.3,26.3,64000.0,24.2942,24.3127,24.285,24.285,64000.0
2010-04-14 13:30:00,26.29,26.31,26.28,26.29,94000.0,24.2758,24.2942,24.2665,24.2758,94000.0
2010-04-14 13:35:00,26.29,26.29,26.26,26.27,82000.0,24.2758,24.2758,24.2481,24.2573,82000.0
2010-04-14 13:40:00,26.27,26.27,26.23,26.24,66000.0,24.2573,24.2573,24.2204,24.2296,66000.0
2010-04-14 13:45:00,26.24,26.28,26.24,26.25,62000.0,24.2296,24.2665,24.2296,24.2388,62000.0
2010-04-14 13:50:00,26.25,26.28,26.25,26.25,59000.0,24.2388,24.2665,24.2388,24.2388,59000.0
2010-04-14 13:55:00,26.26,26.26,26.23,26.25,50000.0,24.2481,24.2481,24.2204,24.2388,50000.0
2010-04-14 14:00:00,26.25,26.3,26.25,26.3,101000.0,24.2388,24.285,24.2388,24.285,101000.0
2010-04-14 14:05:00,26.3,26.33,26.29,26.31,150000.0,24.285,24.3127,24.2758,24.2942,150000.0
2010-04-14 14:10:00,26.31,26.33,26.31,26.32,60000.0,24.2942,24.3127,24.2942,24.3035,60000.0
2010-04-14 14:15:00,26.32,26.32,26.3,26.31,52000.0,24.3035,24.3035,24.285,24.2942,52000.0
2010-04-14 14:20:00,26.31,26.32,26.27,26.27,54000.0,24.2942,24.3035,24.2573,24.2573,54000.0
2010-04-14 14:25:00,26.28,26.33,26.26,26.32,166000.0,24.2665,24.3127,24.2481,24.3035,166000.0
2010-04-14 14:30:00,26.32,26.37,26.32,26.34,154000.0,24.3035,24.3496,24.3035,24.3219,154000.0
2010-04-14 14:35:00,26.33,26.37,26.33,26.36,36000.0,24.3127,24.3496,24.3127,24.3404,36000.0
2010-04-14 14:40:00,26.35,26.36,26.31,26.31,36000.0,24.3312,24.3404,24.2942,24.2942,36000.0
2010-04-14 14:45:00,26.32,26.32,26.29,26.31,97000.0,24.3035,24.3035,24.2758,24.2942,97000.0
2010-04-14 14:50:00,26.31,26.33,26.3,26.32,69000.0,24.2942,24.3127,24.285,24.3035,69000.0
2010-04-14 14:55:00,26.31,26.32,26.24,26.28,183000.0,24.2942,24.3035,24.2296,24.2665,183000.0
2010-04-14 15:00:00,26.26,26.29,26.26,26.28,136000.0,24.2481,24.2758,24.2481,24.2665,136000.0
2010-04-14 15:05:00,26.28,26.29,26.24,26.29,206000.0,24.2665,24.2758,24.2296,24.2758,206000.0
2010-04-14 15:10:00,26.29,26.3,26.27,26.27,82000.0,24.2758,24.285,24.2573,24.2573,82000.0
2010-04-14 15:15:00,26.27,26.27,26.25,26.26,79000.0,24.2573,24.2573,24.2388,24.2481,79000.0
2010-04-14 15:20:00,26.26,26.26,26.25,26.26,56000.0,24.2481,24.2481,24.2388,24.2481,56000.0
2010-04-14 15:25:00,26.26,26.27,26.24,26.27,93000.0,24.2481,24.2573,24.2296,24.2573,93000.0
2010-04-14 15:30:00,26.26,26.29,26.25,26.28,155000.0,24.2481,24.2758,24.2388,24.2665,155000.0
2010-04-14 15:35:00,26.28,26.31,26.28,26.29,263000.0,24.2665,24.2942,24.2665,24.2758,263000.0
2010-04-14 15:40:00,26.29,26.3,26.26,26.28,201000.0,24.2758,24.285,24.2481,24.2665,201000.0
2010-04-14 15:45:00,26.28,26.31,26.26,26.3,352000.0,24.2665,24.2942,24.2481,24.285,352000.0
2010-04-14 15:50:00,26.3,26.31,26.29,26.3,335000.0,24.285,24.2942,24.2758,24.285,335000.0
2010-04-14 15:55:00,26.29,26.31,26.29,26.31,355000.0,24.2758,24.2942,24.2758,24.2942,355000.0
2010-04-15 09:30:00,26.46,26.46,26.26,26.36,166000.0,24.4328,24.4328,24.2481,24.3404,166000.0
2010-04-15 09:35:00,26.37,26.47,26.32,26.41,275000.0,24.3496,24.442,24.3035,24.3866,275000.0
2010-04-15 09:40:00,26.42,26.42,26.33,26.41,88000.0,24.3958,24.3958,24.3127,24.3866,88000.0
2010-04-15 09:45:00,26.41,26.41,26.32,26.37,88000.0,24.3866,24.3866,24.3035,24.3496,88000.0
2010-04-15 09:50:00,26.36,26.37,26.29,26.31,111000.0,24.3404,24.3496,24.2758,24.2942,111000.0
2010-04-15 09:55:00,26.31,26.39,26.3,26.39,150000.0,24.2942,24.3681,24.285,24.3681,150000.0
2010-04-15 10:00:00,26.39,26.42,26.37,26.41,127000.0,24.3681,24.3958,24.3496,24.3866,127000.0
2010-04-15 10:05:00,26.4,26.42,26.38,26.41,116000.0,24.3773,24.3958,24.3589,24.3866,116000.0
2010-04-15 10:10:00,26.42,26.42,26.37,26.4,155000.0,24.3958,24.3958,24.3496,24.3773,155000.0
2010-04-15 10:15:00,26.4,26.41,26.39,26.4,53000.0,24.3773,24.3866,24.3681,24.3773,53000.0
2010-04-15 10:20:00,26.4,26.42,26.39,26.41,56000.0,24.3773,24.3958,24.3681,24.3866,56000.0
2010-04-15 10:25:00,26.41,26.45,26.41,26.42,155000.0,24.3866,24.4235,24.3866,24.3958,155000.0
2010-04-15 10:30:00,26.42,26.43,26.4,26.41,89000.0,24.3958,24.4051,24.3773,24.3866,89000.0
2010-04-15 10:35:00,26.42,26.43,26.4,26.42,54000.0,24.3958,24.4051,24.3773,24.3958,54000.0
2010-04-15 10:40:00,26.42,26.45,26.41,26.45,82000.0,24.3958,24.4235,24.3866,24.4235,82000.0
2010-04-15 10:45:00,26.44,26.45,26.39,26.4,42000.0,24.4143,24.4235,24.3681,24.3773,42000.0
2010-04-15 10:50:00,26.41,26.43,26.39,26.41,76000.0,24.3866,24.4051,24.3681,24.3866,76000.0
2010-04-15 10:55:00,26.4,26.41,26.39,26.4,39000.0,24.3773,24.3866,24.3681,24.3773,39000.0
2010-04-15 11:00:00,26.39,26.41,26.37,26.4,128000.0,24.3681,24.3866,24.3496,24.3773,128000.0
2010-04-15 11:05:00,26.4,26.4,26.37,26.38,12000.0,24.3773,24.3773,24.3496,24.3589,12000.0
2010-04-15 11:10:00,26.39,26.39,26.35,26.36,26000.0,24.3681,24.3681,24.3312,24.3404,26000.0
2010-04-15 11:15:00,26.36,26.37,26.31,26.31,63000.0,24.3404,24.3496,24.2942,24.2942,63000.0
2010-04-15 11:20:00,26.31,26.32,26.29,26.3,60000.0,24.2942,24.3035,24.2758,24.285,60000.0
2010-04-15 11:25:00,26.3,26.3,26.23,26.25,143000.0,24.285,24.285,24.2204,24.2388,143000.0
2010-04-15 11:30:00,26.26,26.27,26.23,26.26,33000.0,24.2481,24.2573,24.2204,24.2481,33000.0
2010-04-15 11:35:00,26.28,26.32,26.26,26.3,112000.0,24.2665,24.3035,24.2481,24.285,112000.0
2010-04-15 11:40:00,26.31,26.31,26.28,26.28,64000.0,24.2942,24.2942,24.2665,24.2665,64000.0
2010-04-15 11:45:00,26.29,26.29,26.25,26.28,64000.0,24.2758,24.2758,24.2388,24.2665,64000.0
2010-04-15 11:50:00,26.27,26.31,26.27,26.3,55000.0,24.2573,24.2942,24.2573,24.285,55000.0
2010-04-15 11:55:00,26.31,26.31,26.27,26.3,73000.0,24.2942,24.2942,24.2573,24.285,73000.0
2010-04-15 12:00:00,26.3,26.32,26.26,26.32,98000.0,24.285,24.3035,24.2481,24.3035,98000.0
2010-04-15 12:05:00,26.32,26.34,26.29,26.33,20000.0,24.3035,24.3219,24.2758,24.3127,20000.0
2010-04-15 12:10:00,26.34,26.35,26.29,26.33,46000.0,24.3219,24.3312,24.2758,24.3127,46000.0
2010-04-15 12:15:00,26.35,26.35,26.34,26.34,12000.0,24.3312,24.3312,24.3219,24.3219,12000.0
2010-04-15 12:20:00,26.33,26.34,26.3,26.32,24000.0,24.3127,24.3219,24.285,24.3035,24000.0
2010-04-15 12:25:00,26.3,26.34,26.3,26.33,23000.0,24.285,24.3219,24.285,24.3127,23000.0
2010-04-15 12:30:00,26.34,26.34,26.3,26.32,33000.0,24.3219,24.3219,24.285,24.3035,33000.0
2010-04-15 12:35:00,26.31,26.34,26.29,26.32,39000.0,24.2942,24.3219,24.2758,24.3035,39000.0
2010-04-15 12:40:00,26.31,26.33,26.29,26.3,30000.0,24.2942,24.3127,24.2758,24.285,30000.0
2010-04-15 12:45:00,26.31,26.33,26.31,26.32,21000.0,24.2942,24.3127,24.2942,24.3035,21000.0
2010-04-15 12:50:00,26.32,26.33,26.3,26.31,34000.0,24.3035,24.3127,24.285,24.2942,34000.0
2010-04-15 12:55:00,26.31,26.33,26.31,26.32,28000.0,24.2942,24.3127,24.2942,24.3035,28000.0
2010-04-15 13:00:00,26.32,26.33,26.31,26.32,28000.0,24.3035,24.3127,24.2942,24.3035,28000.0
2010-04-15 13:05:00,26.31,26.34,26.3,26.34,54000.0,24.2942,24.3219,24.285,24.3219,54000.0
2010-04-15 13:10:00,26.34,26.38,26.34,26.36,69000.0,24.3219,24.3589,24.3219,24.3404,69000.0
2010-04-15 13:15:00,26.35,26.36,26.32,26.32,40000.0,24.3312,24.3404,24.3035,24.3035,40000.0
2010-04-15 13:20:00,26.32,26.36,26.31,26.31,25000.0,24.3035,24.3404,24.2942,24.2942,25000.0
2010-04-15 13:25:00,26.31,26.36,26.31,26.36,24000.0,24.2942,24.3404,24.2942,24.3404,24000.0
2010-04-15 13:30:00,26.35,26.35,26.29,26.33,416000.0,24.3312,24.3312,24.2758,24.3127,416000.0
2010-04-15 13:35:00,26.33,26.34,26.3,26.32,25000.0,24.3127,24.3219,24.285,24.3035,25000.0
2010-04-15 13:40:00,26.33,26.33,26.3,26.3,16000.0,24.3127,24.3127,24.285,24.285,16000.0
2010-04-15 13:45:00,26.29,26.31,26.29,26.3,28000.0,24.2758,24.2942,24.2758,24.285,28000.0
2010-04-15 13:50:00,26.31,26.32,26.3,26.31,24000.0,24.2942,24.3035,24.285,24.2942,24000.0
2010-04-15 13:55:00,26.31,26.31,26.3,26.3,7000.0,24.2942,24.2942,24.285,24.285,7000.0
2010-04-15 14:00:00,26.3,26.35,26.3,26.35,34000.0,24.285,24.3312,24.285,24.3312,34000.0
2010-04-15 14:05:00,26.34,26.35,26.31,26.31,13000.0,24.3219,24.3312,24.2942,24.2942,13000.0
2010-04-15 14:10:00,26.31,26.32,26.3,26.32,32000.0,24.2942,24.3035,24.285,24.3035,32000.0
2010-04-15 14:15:00,26.31,26.33,26.31,26.32,23000.0,24.2942,24.3127,24.2942,24.3035,23000.0
2010-04-15 14:20:00,26.33,26.34,26.32,26.32,34000.0,24.3127,24.3219,24.3035,24.3035,34000.0
2010-04-15 14:25:00,26.33,26.34,26.32,26.33,18000.0,24.3127,24.3219,24.3035,24.3127,18000.0
2010-04-15 14:30:00,26.33,26.34,26.32,26.33,38000.0,24.3127,24.3219,24.3035,24.3127,38000.0
2010-04-15 14:35:00,26.33,26.34,26.32,26.32,14000.0,24.3127,24.3219,24.3035,24.3035,14000.0
2010-04-15 14:40:00,26.31,26.32,26.3,26.3,36000.0,24.2942,24.3035,24.285,24.285,36000.0
2010-04-15 14:45:00,26.3,26.31,26.29,26.3,97000.0,24.285,24.2942,24.2758,24.285,97000.0
2010-04-15 14:50:00,26.29,26.31,26.29,26.31,54000.0,24.2758,24.2942,24.2758,24.2942,54000.0
2010-04-15 14:55:00,26.31,26.32,26.29,26.32,29000.0,24.2942,24.3035,24.2758,24.3035,29000.0
2010-04-15 15:00:00,26.32,26.33,26.28,26.28,90000.0,24.3035,24.3127,24.2665,24.2665,90000.0
2010-04-15 15:05:00,26.29,26.33,26.29,26.31,93000.0,24.2758,24.3127,24.2758,24.2942,93000.0
2010-04-15 15:10:00,26.31,26.33,26.29,26.29,44000.0,24.2942,24.3127,24.2758,24.2758,44000.0
2010-04-15 15:15:00,26.29,26.31,26.29,26.3,46000.0,24.2758,24.2942,24.2758,24.285,46000.0
2010-04-15 15:20:00,26.31,26.33,26.31,26.31,48000.0,24.2942,24.3127,24.2942,24.2942,48000.0
2010-04-15 15:25:00,26.31,26.32,26.29,26.3,46000.0,24.2942,24.3035,24.2758,24.285,46000.0
2010-04-15 15:30:00,26.3,26.3,26.26,26.26,87000.0,24.285,24.285,24.2481,24.2481,87000.0
2010-04-15 15:35:00,26.27,26.29,26.26,26.26,97000.0,24.2573,24.2758,24.2481,24.2481,97000.0
2010-04-15 15:40:00,26.26,26.29,26.26,26.29,79000.0,24.2481,24.2758,24.2481,24.2758,79000.0
2010-04-15 15:45:00,26.29,26.33,26.27,26.31,202000.0,24.2758,24.3127,24.2573,24.2942,202000.0
2010-04-15 15:50:00,26.31,26.32,26.29,26.3,118000.0,24.2942,24.3035,24.2758,24.285,118000.0
2010-04-15 15:55:00,26.3,26.32,26.27,26.29,342000.0,24.285,24.3035,24.2573,24.2758,342000.0
2010-04-16 09:30:00,26.1,26.35,26.1,26.34,662000.0,24.1003,24.3312,24.1003,24.3219,662000.0
2010-04-16 09:35:00,26.33,26.37,26.25,26.32,120000.0,24.3127,24.3496,24.2388,24.3035,120000.0
2010-04-16 09:40:00,26.28,26.31,26.2,26.21,97000.0,24.2665,24.2942,24.1927,24.2019,97000.0
2010-04-16 09:45:00,26.21,26.22,26.16,26.16,114000.0,24.2019,24.2111,24.1557,24.1557,114000.0
2010-04-16 09:50:00,26.16,26.2,26.11,26.14,146000.0,24.1557,24.1927,24.1096,24.1373,146000.0
2010-04-16 09:55:00,26.16,26.22,26.15,26.16,194000.0,24.1557,24.2111,24.1465,24.1557,194000.0
2010-04-16 10:00:00,26.16,26.2,26.14,26.17,88000.0,24.1557,24.1927,24.1373,24.165,88000.0
2010-04-16 10:05:00,26.19,26.24,26.19,26.19,76000.0,24.1834,24.2296,24.1834,24.1834,76000.0
2010-04-16 10:10:00,26.19,26.24,26.18,26.24,61000.0,24.1834,24.2296,24.1742,24.2296,61000.0
2010-04-16 10:15:00,26.23,26.31,26.22,26.31,102000.0,24.2204,24.2942,24.2111,24.2942,102000.0
2010-04-16 10:20:00,26.31,26.31,26.25,26.25,71000.0,24.2942,24.2942,24.2388,24.2388,71000.0
2010-04-16 10:25:00,26.25,26.28,26.25,26.27,38000.0,24.2388,24.2665,24.2388,24.2573,38000.0
2010-04-16 10:30:00,26.26,26.31,26.26,26.31,67000.0,24.2481,24.2942,24.2481,24.2942,67000.0
2010-04-16 10:35:00,26.31,26.31,26.17,26.18,186000.0,24.2942,24.2942,24.165,24.1742,186000.0
2010-04-16 10:40:00,26.18,26.3,26.17,26.27,138000.0,24.1742,24.285,24.165,24.2573,138000.0
2010-04-16 10:45:00,26.27,26.28,26.21,26.21,80000.0,24.2573,24.2665,24.2019,24.2019,80000.0
2010-04-16 10:50:00,26.21,26.21,26.05,26.06,285000.0,24.2019,24.2019,24.0542,24.0634,285000.0
2010-04-16 10:55:00,26.09,26.12,26.02,26.08,207000.0,24.0911,24.1188,24.0265,24.0819,207000.0
2010-04-16 11:00:00,26.08,26.1,26.03,26.09,86000.0,24.0819,24.1003,24.0357,24.0911,86000.0
2010-04-16 11:05:00,26.07,26.1,26.06,26.08,91000.0,24.0726,24.1003,24.0634,24.0819,91000.0
2010-04-16 11:10:00,26.08,26.1,26.03,26.03,105000.0,24.0819,24.1003,24.0357,24.0357,105000.0
2010-04-16 11:15:00,26.05,26.05,25.95,25.96,280000.0,24.0542,24.0542,23.9618,23.9711,280000.0
2010-04-16 11:20:00,25.97,26.09,25.97,26.07,127000.0,23.9803,24.0911,23.9803,24.0726,127000.0
2010-04-16 11:25:00,26.09,26.1,25.98,25.98,137000.0,24.0911,24.1003,23.9895,23.9895,137000.0
2010-04-16 11:30:00,25.97,26.0,25.9,25.9,350000.0,23.9803,24.008,23.9157,23.9157,350000.0
2010-04-16 11:35:00,25.92,25.96,25.91,25.91,206000.0,23.9341,23.9711,23.9249,23.9249,206000.0
2010-04-16 11:40:00,25.93,26.0,25.93,26.0,128000.0,23.9434,24.008,23.9434,24.008,128000.0
2010-04-16 11:45:00,26.0,26.0,25.9,25.96,229000.0,24.008,24.008,23.9157,23.9711,229000.0
2010-04-16 11:50:00,25.95,26.0,25.9,25.99,174000.0,23.9618,24.008,23.9157,23.9988,174000.0
2010-04-16 11:55:00,26.0,26.0,25.95,25.97,124000.0,24.008,24.008,23.9618,23.9803,124000.0
2010-04-16 12:00:00,25.96,25.96,25.9,25.9,121000.0,23.9711,23.9711,23.9157,23.9157,121000.0
2010-04-16 12:05:00,25.91,25.95,25.89,25.95,94000.0,23.9249,23.9618,23.9064,23.9618,94000.0
2010-04-16 12:10:00,25.93,25.99,25.93,25.96,79000.0,23.9434,23.9988,23.9434,23.9711,79000.0
2010-04-16 12:15:00,25.96,25.98,25.95,25.97,67000.0,23.9711,23.9895,23.9618,23.9803,67000.0
2010-04-16 12:20:00,25.97,26.0,25.97,25.99,98000.0,23.9803,24.008,23.9803,23.9988,98000.0
2010-04-16 12:25:00,25.98,26.0,25.98,26.0,22000.0,23.9895,24.008,23.9895,24.008,22000.0
2010-04-16 12:30:00,25.98,25.98,25.94,25.94,52000.0,23.9895,23.9895,23.9526,23.9526,52000.0
2010-04-16 12:35:00,25.95,25.95,25.83,25.84,202000.0,23.9618,23.9618,23.851,23.8603,202000.0
2010-04-16 12:40:00,25.85,25.9,25.84,25.9,76000.0,23.8695,23.9157,23.8603,23.9157,76000.0
2010-04-16 12:45:00,25.9,25.94,25.9,25.92,54000.0,23.9157,23.9526,23.9157,23.9341,54000.0
2010-04-16 12:50:00,25.93,25.95,25.92,25.93,95000.0,23.9434,23.9618,23.9341,23.9434,95000.0
2010-04-16 12:55:00,25.93,25.96,25.92,25.94,91000.0,23.9434,23.9711,23.9341,23.9526,91000.0
2010-04-16 13:00:00,25.94,25.97,25.94,25.94,57000.0,23.9526,23.9803,23.9526,23.9526,57000.0
2010-04-16 13:05:00,25.94,25.97,25.93,25.97,53000.0,23.9526,23.9803,23.9434,23.9803,53000.0
2010-04-16 13:10:00,25.98,26.0,25.97,25.99,101000.0,23.9895,24.008,23.9803,23.9988,101000.0
2010-04-16 13:15:00,25.98,25.99,25.95,25.96,54000.0,23.9895,23.9988,23.9618,23.9711,54000.0
2010-04-16 13:20:00,25.96,25.98,25.94,25.97,80000.0,23.9711,23.9895,23.9526,23.9803,80000.0
2010-04-16 13:25:00,25.96,25.99,25.96,25.97,63000.0,23.9711,23.9988,23.9711,23.9803,63000.0
2010-04-16 13:30:00,25.97,25.99,25.94,25.96,39000.0,23.9803,23.9988,23.9526,23.9711,39000.0
2010-04-16 13:35:00,25.96,25.99,25.93,25.99,71000.0,23.9711,23.9988,23.9434,23.9988,71000.0
2010-04-16 13:40:00,25.99,26.02,25.98,26.0,133000.0,23.9988,24.0265,23.9895,24.008,133000.0
2010-04-16 13:45:00,26.0,26.0,25.98,25.99,52000.0,24.008,24.008,23.9895,23.9988,52000.0
2010-04-16 13:50:00,26.0,26.02,25.98,26.0,35000.0,24.008,24.0265,23.9895,24.008,35000.0
2010-04-16 13:55:00,26.0,26.01,25.98,26.01,37000.0,24.008,24.0172,23.9895,24.0172,37000.0
2010-04-16 14:00:00,26.01,26.02,25.99,26.02,40000.0,24.0172,24.0265,23.9988,24.0265,40000.0
2010-04-16 14:05:00,26.01,26.1,26.01,26.1,189000.0,24.0172,24.1003,24.0172,24.1003,189000.0
2010-04-16 14:10:00,26.09,26.1,26.07,26.07,93000.0,24.0911,24.1003,24.0726,24.0726,93000.0
2010-04-16 14:15:00,26.05,26.07,26.04,26.05,93000.0,24.0542,24.0726,24.0449,24.0542,93000.0
2010-04-16 14:20:00,26.05,26.09,26.05,26.08,48000.0,24.0542,24.0911,24.0542,24.0819,48000.0
2010-04-16 14:25:00,26.08,26.08,26.05,26.05,64000.0,24.0819,24.0819,24.0542,24.0542,64000.0
2010-04-16 14:30:00,26.05,26.07,26.04,26.07,49000.0,24.0542,24.0726,24.0449,24.0726,49000.0
2010-04-16 14:35:00,26.06,26.06,26.02,26.02,107000.0,24.0634,24.0634,24.0265,24.0265,107000.0
2010-04-16 14:40:00,26.03,26.03,26.0,26.02,152000.0,24.0357,24.0357,24.008,24.0265,152000.0
2010-04-16 14:45:00,26.01,26.01,25.97,25.97,61000.0,24.0172,24.0172,23.9803,23.9803,61000.0
2010-04-16 14:50:00,25.97,25.99,25.95,25.98,86000.0,23.9803,23.9988,23.9618,23.9895,86000.0
2010-04-16 14:55:00,25.99,26.05,25.97,26.0,165000.0,23.9988,24.0542,23.9803,24.008,165000.0
2010-04-16 15:00:00,26.0,26.03,25.98,26.01,171000.0,24.008,24.0357,23.9895,24.0172,171000.0
2010-04-16 15:05:00,26.0,26.04,25.99,26.04,71000.0,24.008,24.0449,23.9988,24.0449,71000.0
2010-04-16 15:10:00,26.04,26.04,26.02,26.03,75000.0,24.0449,24.0449,24.0265,24.0357,75000.0
2010-04-16 15:15:00,26.04,26.04,25.99,26.0,157000.0,24.0449,24.0449,23.9988,24.008,157000.0
2010-04-16 15:20:00,26.0,26.02,25.99,26.0,55000.0,24.008,24.0265,23.9988,24.008,55000.0
2010-04-16 15:25:00,26.0,26.02,25.98,25.99,113000.0,24.008,24.0265,23.9895,23.9988,113000.0
2010-04-16 15:30:00,25.99,26.0,25.95,25.99,177000.0,23.9988,24.008,23.9618,23.9988,177000.0
2010-04-16 15:35:00,25.99,26.0,25.97,25.99,196000.0,23.9988,24.008,23.9803,23.9988,196000.0
2010-04-16 15:40:00,25.99,26.01,25.99,26.01,142000.0,23.9988,24.0172,23.9988,24.0172,142000.0
2010-04-16 15:45:00,26.01,26.02,25.97,26.02,445000.0,24.0172,24.0265,23.9803,24.0265,445000.0
2010-04-16 15:50:00,26.02,26.04,26.01,26.01,359000.0,24.0265,24.0449,24.0172,24.0172,359000.0
2010-04-16 15:55:00,26.01,26.02,25.96,25.99,685000.0,24.0172,24.0265,23.9711,23.9988,685000.0
2010-04-19 09:30:00,25.88,25.9,25.78,25.82,222000.0,23.8972,23.9157,23.8049,23.8418,222000.0
2010-04-19 09:35:00,25.81,25.89,25.77,25.86,377000.0,23.8326,23.9064,23.7956,23.8787,377000.0
2010-04-19 09:40:00,25.85,25.95,25.85,25.93,375000.0,23.8695,23.9618,23.8695,23.9434,375000.0
2010-04-19 09:45:00,25.94,26.0,25.94,25.97,323000.0,23.9526,24.008,23.9526,23.9803,323000.0
2010-04-19 09:50:00,25.97,26.0,25.96,25.98,147000.0,23.9803,24.008,23.9711,23.9895,147000.0
2010-04-19 09:55:00,25.98,26.03,25.98,26.01,200000.0,23.9895,24.0357,23.9895,24.0172,200000.0
2010-04-19 10:00:00,26.02,26.15,26.02,26.05,237000.0,24.0265,24.1465,24.0265,24.0542,237000.0
2010-04-19 10:05:00,26.06,26.08,26.04,26.06,115000.0,24.0634,24.0819,24.0449,24.0634,115000.0
2010-04-19 10:10:00,26.07,26.07,25.99,26.01,76000.0,24.0726,24.0726,23.9988,24.0172,76000.0
2010-04-19 10:15:00,26.01,26.03,26.01,26.02,65000.0,24.0172,24.0357,24.0172,24.0265,65000.0
2010-04-19 10:20:00,26.02,26.06,26.01,26.06,112000.0,24.0265,24.0634,24.0172,24.0634,112000.0
2010-04-19 10:25:00,26.08,26.09,26.01,26.02,81000.0,24.0819,24.0911,24.0172,24.0265,81000.0
2010-04-19 10:30:00,26.01,26.05,26.0,26.03,44000.0,24.0172,24.0542,24.008,24.0357,44000.0
2010-04-19 10:35:00,26.03,26.05,25.98,26.01,72000.0,24.0357,24.0542,23.9895,24.0172,72000.0
2010-04-19 10:40:00,26.02,26.02,25.98,26.0,35000.0,24.0265,24.0265,23.9895,24.008,35000.0
2010-04-19 10:45:00,26.0,26.03,25.96,25.97,112000.0,24.008,24.0357,23.9711,23.9803,112000.0
2010-04-19 10:50:00,25.97,25.98,25.9,25.91,113000.0,23.9803,23.9895,23.9157,23.9249,113000.0
2010-04-19 10:55:00,25.91,25.92,25.88,25.88,99000.0,23.9249,23.9341,23.8972,23.8972,99000.0
2010-04-19 11:00:00,25.88,25.88,25.78,25.79,94000.0,23.8972,23.8972,23.8049,23.8141,94000.0
2010-04-19 11:05:00,25.8,25.84,25.8,25.82,76000.0,23.8233,23.8603,23.8233,23.8418,76000.0
2010-04-19 11:10:00,25.81,25.81,25.75,25.76,86000.0,23.8326,23.8326,23.7771,23.7864,86000.0
2010-04-19 11:15:00,25.76,25.8,25.75,25.78,105000.0,23.7864,23.8233,23.7771,23.8049,105000.0
2010-04-19 11:20:00,25.78,25.8,25.76,25.79,82000.0,23.8049,23.8233,23.7864,23.8141,82000.0
2010-04-19 11:25:00,25.79,25.79,25.7,25.74,79000.0,23.8141,23.8141,23.731,23.7679,79000.0
2010-04-19 11:30:00,25.75,25.85,25.74,25.84,82000.0,23.7771,23.8695,23.7679,23.8603,82000.0
2010-04-19 11:35:00,25.84,25.85,25.83,25.83,94000.0,23.8603,23.8695,23.851,23.851,94000.0
2010-04-19 11:40:00,25.85,25.88,25.83,25.84,69000.0,23.8695,23.8972,23.851,23.8603,69000.0
2010-04-19 11:45:00,25.84,25.84,25.77,25.79,65000.0,23.8603,23.8603,23.7956,23.8141,65000.0
2010-04-19 11:50:00,25.79,25.79,25.74,25.76,80000.0,23.8141,23.8141,23.7679,23.7864,80000.0
2010-04-19 11:55:00,25.75,25.75,25.69,25.74,69000.0,23.7771,23.7771,23.7217,23.7679,69000.0
2010-04-19 12:00:00,25.73,25.78,25.73,25.73,35000.0,23.7587,23.8049,23.7587,23.7587,35000.0
2010-04-19 12:05:00,25.73,25.81,25.73,25.75,47000.0,23.7587,23.8326,23.7587,23.7771,47000.0
2010-04-19 12:10:00,25.73,25.73,25.68,25.73,97000.0,23.7587,23.7587,23.7125,23.7587,97000.0
2010-04-19 12:15:00,25.73,25.73,25.69,25.69,91000.0,23.7587,23.7587,23.7217,23.7217,91000.0
2010-04-19 12:20:00,25.72,25.73,25.69,25.71,37000.0,23.7494,23.7587,23.7217,23.7402,37000.0
2010-04-19 12:25:00,25.72,25.73,25.66,25.67,79000.0,23.7494,23.7587,23.694,23.7033,79000.0
2010-04-19 12:30:00,25.67,25.68,25.64,25.68,39000.0,23.7033,23.7125,23.6756,23.7125,39000.0
2010-04-19 12:35:00,25.68,25.71,25.66,25.69,50000.0,23.7125,23.7402,23.694,23.7217,50000.0
2010-04-19 12:40:00,25.69,25.69,25.64,25.67,79000.0,23.7217,23.7217,23.6756,23.7033,79000.0
2010-04-19 12:45:00,25.67,25.69,25.66,25.67,62000.0,23.7033,23.7217,23.694,23.7033,62000.0
2010-04-19 12:50:00,25.67,25.68,25.66,25.67,22000.0,23.7033,23.7125,23.694,23.7033,22000.0
2010-04-19 12:55:00,25.67,25.67,25.66,25.67,25000.0,23.7033,23.7033,23.694,23.7033,25000.0
2010-04-19 13:00:00,25.67,25.7,25.65,25.66,51000.0,23.7033,23.731,23.6848,23.694,51000.0
2010-04-19 13:05:00,25.66,25.67,25.6,25.61,47000.0,23.694,23.7033,23.6386,23.6479,47000.0
2010-04-19 13:10:00,25.61,25.63,25.61,25.62,31000.0,23.6479,23.6663,23.6479,23.6571,31000.0
2010-04-19 13:15:00,25.62,25.63,25.6,25.62,50000.0,23.6571,23.6663,23.6386,23.6571,50000.0
2010-04-19 13:20:00,25.61,25.66,25.61,25.63,52000.0,23.6479,23.694,23.6479,23.6663,52000.0
2010-04-19 13:25:00,25.63,25.64,25.61,25.63,52000.0,23.6663,23.6756,23.6479,23.6663,52000.0
2010-04-19 13:30:00,25.63,25.63,25.61,25.61,49000.0,23.6663,23.6663,23.6479,23.6479,49000.0
2010-04-19 13:35:00,25.61,25.62,25.6,25.6,61000.0,23.6479,23.6571,23.6386,23.6386,61000.0
2010-04-19 13:40:00,25.61,25.62,25.6,25.61,57000.0,23.6479,23.6571,23.6386,23.6479,57000.0
2010-04-19 13:45:00,25.61,25.61,25.54,25.55,127000.0,23.6479,23.6479,23.5832,23.5925,127000.0
2010-04-19 13:50:00,25.56,25.57,25.47,25.57,179000.0,23.6017,23.6109,23.5186,23.6109,179000.0
2010-04-19 13:55:00,25.55,25.58,25.53,25.54,56000.0,23.5925,23.6202,23.574,23.5832,56000.0
2010-04-19 14:00:00,25.54,25.55,25.5,25.53,69000.0,23.5832,23.5925,23.5463,23.574,69000.0
2010-04-19 14:05:00,25.53,25.6,25.53,25.6,57000.0,23.574,23.6386,23.574,23.6386,57000.0
2010-04-19 14:10:00,25.59,25.65,25.59,25.61,49000.0,23.6294,23.6848,23.6294,23.6479,49000.0
2010-04-19 14:15:00,25.59,25.64,25.57,25.64,115000.0,23.6294,23.6756,23.6109,23.6756,115000.0
2010-04-19 14:20:00,25.67,25.67,25.57,25.6,39000.0,23.7033,23.7033,23.6109,23.6386,39000.0
2010-04-19 14:25:00,25.6,25.65,25.6,25.64,50000.0,23.6386,23.6848,23.6386,23.6756,50000.0
2010-04-19 14:30:00,25.64,25.67,25.62,25.67,114000.0,23.6756,23.7033,23.6571,23.7033,114000.0
2010-04-19 14:35:00,25.65,25.7,25.65,25.68,59000.0,23.6848,23.731,23.6848,23.7125,59000.0
2010-04-19 14:40:00,25.69,25.7,25.65,25.68,61000.0,23.7217,23.731,23.6848,23.7125,61000.0
2010-04-19 14:45:00,25.68,25.69,25.64,25.66,77000.0,23.7125,23.7217,23.6756,23.694,77000.0
2010-04-19 14:50:00,25.66,25.67,25.64,25.66,58000.0,23.694,23.7033,23.6756,23.694,58000.0
2010-04-19 14:55:00,25.67,25.71,25.67,25.69,132000.0,23.7033,23.7402,23.7033,23.7217,132000.0
2010-04-19 15:00:00,25.69,25.78,25.69,25.74,170000.0,23.7217,23.8049,23.7217,23.7679,170000.0
2010-04-19 15:05:00,25.74,25.77,25.74,25.75,71000.0,23.7679,23.7956,23.7679,23.7771,71000.0
2010-04-19 15:10:00,25.75,25.75,25.7,25.72,104000.0,23.7771,23.7771,23.731,23.7494,104000.0
2010-04-19 15:15:00,25.71,25.73,25.71,25.72,57000.0,23.7402,23.7587,23.7402,23.7494,57000.0
2010-04-19 15:20:00,25.72,25.76,25.72,25.75,71000.0,23.7494,23.7864,23.7494,23.7771,71000.0
2010-04-19 15:25:00,25.75,25.77,25.75,25.77,60000.0,23.7771,23.7956,23.7771,23.7956,60000.0
2010-04-19 15:30:00,25.77,25.79,25.76,25.78,191000.0,23.7956,23.8141,23.7864,23.8049,191000.0
2010-04-19 15:35:00,25.77,25.77,25.69,25.71,152000.0,23.7956,23.7956,23.7217,23.7402,152000.0
2010-04-19 15:40:00,25.71,25.71,25.67,25.68,141000.0,23.7402,23.7402,23.7033,23.7125,141000.0
2010-04-19 15:45:00,25.68,25.74,25.68,25.73,211000.0,23.7125,23.7679,23.7125,23.7587,211000.0
2010-04-19 15:50:00,25.73,25.74,25.69,25.72,355000.0,23.7587,23.7679,23.7217,23.7494,355000.0
2010-04-19 15:55:00,25.71,25.73,25.68,25.71,696000.0,23.7402,23.7587,23.7125,23.7402,696000.0
2010-04-20 09:30:00,25.9,25.93,25.8,25.84,126000.0,23.9157,23.9434,23.8233,23.8603,126000.0
2010-04-20 09:35:00,25.81,25.83,25.73,25.78,55000.0,23.8326,23.851,23.7587,23.8049,55000.0
2010-04-20 09:40:00,25.78,25.79,25.72,25.79,76000.0,23.8049,23.8141,23.7494,23.8141,76000.0
2010-04-20 09:45:00,25.79,25.8,25.76,25.79,104000.0,23.8141,23.8233,23.7864,23.8141,104000.0
2010-04-20 09:50:00,25.79,25.9,25.79,25.89,80000.0,23.8141,23.9157,23.8141,23.9064,80000.0
2010-04-20 09:55:00,25.9,25.95,25.89,25.89,139000.0,23.9157,23.9618,23.9064,23.9064,139000.0
2010-04-20 10:00:00,25.91,26.0,25.91,26.0,103000.0,23.9249,24.008,23.9249,24.008,103000.0
2010-04-20 10:05:00,26.0,26.08,25.99,26.04,169000.0,24.008,24.0819,23.9988,24.0449,169000.0
2010-04-20 10:10:00,26.06,26.07,26.01,26.01,49000.0,24.0634,24.0726,24.0172,24.0172,49000.0
2010-04-20 10:15:00,26.02,26.02,25.96,26.0,39000.0,24.0265,24.0265,23.9711,24.008,39000.0
2010-04-20 10:20:00,25.99,25.99,25.94,25.97,58000.0,23.9988,23.9988,23.9526,23.9803,58000.0
2010-04-20 10:25:00,25.98,26.0,25.96,25.96,99000.0,23.9895,24.008,23.9711,23.9711,99000.0
2010-04-20 10:30:00,25.96,25.96,25.9,25.91,187000.0,23.9711,23.9711,23.9157,23.9249,187000.0
2010-04-20 10:35:00,25.91,25.93,25.9,25.93,37000.0,23.9249,23.9434,23.9157,23.9434,37000.0
2010-04-20 10:40:00,25.93,25.94,25.92,25.92,35000.0,23.9434,23.9526,23.9341,23.9341,35000.0
2010-04-20 10:45:00,25.91,25.96,25.91,25.96,75000.0,23.9249,23.9711,23.9249,23.9711,75000.0
2010-04-20 10:50:00,25.97,26.02,25.97,26.02,70000.0,23.9803,24.0265,23.9803,24.0265,70000.0
2010-04-20 10:55:00,26.01,26.03,26.01,26.02,82000.0,24.0172,24.0357,24.0172,24.0265,82000.0
2010-04-20 11:00:00,26.02,26.05,26.01,26.05,129000.0,24.0265,24.0542,24.0172,24.0542,129000.0
2010-04-20 11:05:00,26.05,26.05,26.0,26.02,70000.0,24.0542,24.0542,24.008,24.0265,70000.0
2010-04-20 11:10:00,26.03,26.03,25.95,25.95,100000.0,24.0357,24.0357,23.9618,23.9618,100000.0
2010-04-20 11:15:00,25.96,25.99,25.91,25.99,208000.0,23.9711,23.9988,23.9249,23.9988,208000.0
2010-04-20 11:20:00,25.99,25.99,25.95,25.95,58000.0,23.9988,23.9988,23.9618,23.9618,58000.0
2010-04-20 11:25:00,25.95,25.99,25.95,25.98,134000.0,23.9618,23.9988,23.9618,23.9895,134000.0
2010-04-20 11:30:00,25.99,26.04,25.99,26.04,86000.0,23.9988,24.0449,23.9988,24.0449,86000.0
2010-04-20 11:35:00,26.04,26.05,26.02,26.04,47000.0,24.0449,24.0542,24.0265,24.0449,47000.0
2010-04-20 11:40:00,26.04,26.06,26.04,26.05,47000.0,24.0449,24.0634,24.0449,24.0542,47000.0
2010-04-20 11:45:00,26.05,26.09,26.05,26.08,51000.0,24.0542,24.0911,24.0542,24.0819,51000.0
2010-04-20 11:50:00,26.08,26.09,26.06,26.09,59000.0,24.0819,24.0911,24.0634,24.0911,59000.0
2010-04-20 11:55:00,26.08,26.12,26.08,26.11,64000.0,24.0819,24.1188,24.0819,24.1096,64000.0
2010-04-20 12:00:00,26.12,26.16,26.12,26.14,141000.0,24.1188,24.1557,24.1188,24.1373,141000.0
2010-04-20 12:05:00,26.14,26.16,26.14,26.15,82000.0,24.1373,24.1557,24.1373,24.1465,82000.0
2010-04-20 12:10:00,26.15,26.21,26.15,26.2,186000.0,24.1465,24.2019,24.1465,24.1927,186000.0
2010-04-20 12:15:00,26.19,26.2,26.18,26.2,121000.0,24.1834,24.1927,24.1742,24.1927,121000.0
2010-04-20 12:20:00,26.2,26.2,26.19,26.19,74000.0,24.1927,24.1927,24.1834,24.1834,74000.0
2010-04-20 12:25:00,26.19,26.19,26.11,26.11,99000.0,24.1834,24.1834,24.1096,24.1096,99000.0
2010-04-20 12:30:00,26.11,26.11,26.1,26.11,22000.0,24.1096,24.1096,24.1003,24.1096,22000.0
2010-04-20 12:35:00,26.11,26.12,26.11,26.11,37000.0,24.1096,24.1188,24.1096,24.1096,37000.0
2010-04-20 12:40:00,26.11,26.11,26.1,26.11,25000.0,24.1096,24.1096,24.1003,24.1096,25000.0
2010-04-20 12:45:00,26.1,26.17,26.1,26.15,134000.0,24.1003,24.165,24.1003,24.1465,134000.0
2010-04-20 12:50:00,26.15,26.2,26.15,26.2,114000.0,24.1465,24.1927,24.1465,24.1927,114000.0
2010-04-20 12:55:00,26.2,26.22,26.2,26.21,137000.0,24.1927,24.2111,24.1927,24.2019,137000.0
2010-04-20 13:00:00,26.21,26.29,26.21,26.27,123000.0,24.2019,24.2758,24.2019,24.2573,123000.0
2010-04-20 13:05:00,26.27,26.27,26.25,26.26,23000.0,24.2573,24.2573,24.2388,24.2481,23000.0
2010-04-20 13:10:00,26.25,26.25,26.21,26.22,15000.0,24.2388,24.2388,24.2019,24.2111,15000.0
2010-04-20 13:15:00,26.24,26.24,26.19,26.2,27000.0,24.2296,24.2296,24.1834,24.1927,27000.0
2010-04-20 13:20:00,26.2,26.22,26.19,26.2,66000.0,24.1927,24.2111,24.1834,24.1927,66000.0
2010-04-20 13:25:00,26.21,26.24,26.21,26.24,61000.0,24.2019,24.2296,24.2019,24.2296,61000.0
2010-04-20 13:30:00,26.24,26.24,26.21,26.21,11000.0,24.2296,24.2296,24.2019,24.2019,11000.0
2010-04-20 13:35:00,26.21,26.21,26.2,26.21,53000.0,24.2019,24.2019,24.1927,24.2019,53000.0
2010-04-20 13:40:00,26.2,26.21,26.2,26.21,36000.0,24.1927,24.2019,24.1927,24.2019,36000.0
2010-04-20 13:45:00,26.2,26.2,26.19,26.19,28000.0,24.1927,24.1927,24.1834,24.1834,28000.0
2010-04-20 13:50:00,26.18,26.21,26.18,26.21,42000.0,24.1742,24.2019,24.1742,24.2019,42000.0
2010-04-20 13:55:00,26.22,26.22,26.19,26.21,41000.0,24.2111,24.2111,24.1834,24.2019,41000.0
2010-04-20 14:00:00,26.22,26.22,26.19,26.19,36000.0,24.2111,24.2111,24.1834,24.1834,36000.0
2010-04-20 14:05:00,26.19,26.19,26.14,26.17,50000.0,24.1834,24.1834,24.1373,24.165,50000.0
2010-04-20 14:10:00,26.18,26.19,26.16,26.17,24000.0,24.1742,24.1834,24.1557,24.165,24000.0
2010-04-20 14:15:00,26.16,26.19,26.15,26.16,48000.0,24.1557,24.1834,24.1465,24.1557,48000.0
2010-04-20 14:20:00,26.15,26.17,26.14,26.16,71000.0,24.1465,24.165,24.1373,24.1557,71000.0
2010-04-20 14:25:00,26.16,26.16,26.12,26.12,114000.0,24.1557,24.1557,24.1188,24.1188,114000.0
2010-04-20 14:30:00,26.13,26.15,26.09,26.1,95000.0,24.128,24.1465,24.0911,24.1003,95000.0
2010-04-20 14:35:00,26.1,26.13,26.09,26.1,55000.0,24.1003,24.128,24.0911,24.1003,55000.0
2010-04-20 14:40:00,26.1,26.12,26.1,26.1,85000.0,24.1003,24.1188,24.1003,24.1003,85000.0
2010-04-20 14:45:00,26.09,26.14,26.08,26.14,63000.0,24.0911,24.1373,24.0819,24.1373,63000.0
2010-04-20 14:50:00,26.14,26.15,26.11,26.13,76000.0,24.1373,24.1465,24.1096,24.128,76000.0
2010-04-20 14:55:00,26.13,26.13,26.1,26.11,32000.0,24.128,24.128,24.1003,24.1096,32000.0
2010-04-20 15:00:00,26.11,26.14,26.1,26.14,62000.0,24.1096,24.1373,24.1003,24.1373,62000.0
2010-04-20 15:05:00,26.15,26.15,26.1,26.1,35000.0,24.1465,24.1465,24.1003,24.1003,35000.0
2010-04-20 15:10:00,26.1,26.11,26.09,26.09,73000.0,24.1003,24.1096,24.0911,24.0911,73000.0
2010-04-20 15:15:00,26.1,26.1,26.08,26.08,20000.0,24.1003,24.1003,24.0819,24.0819,20000.0
2010-04-20 15:20:00,26.09,26.1,26.07,26.08,134000.0,24.0911,24.1003,24.0726,24.0819,134000.0
2010-04-20 15:25:00,26.08,26.13,26.08,26.1,70000.0,24.0819,24.128,24.0819,24.1003,70000.0
2010-04-20 15:30:00,26.1,26.12,26.09,26.12,133000.0,24.1003,24.1188,24.0911,24.1188,133000.0
2010-04-20 15:35:00,26.13,26.15,26.11,26.13,214000.0,24.128,24.1465,24.1096,24.128,214000.0
2010-04-20 15:40:00,26.13,26.2,26.13,26.17,342000.0,24.128,24.1927,24.128,24.165,342000.0
2010-04-20 15:45:00,26.17,26.17,26.13,26.14,243000.0,24.165,24.165,24.128,24.1373,243000.0
2010-04-20 15:50:00,26.14,26.17,26.13,26.13,222000.0,24.1373,24.165,24.128,24.128,222000.0
2010-04-20 15:55:00,26.13,26.16,26.12,26.15,268000.0,24.128,24.1557,24.1188,24.1465,268000.0
2010-04-21 09:30:00,26.34,26.34,26.17,26.17,80000.0,24.3219,24.3219,24.165,24.165,80000.0
2010-04-21 09:35:00,26.16,26.2,26.12,26.15,177000.0,24.1557,24.1927,24.1188,24.1465,177000.0
2010-04-21 09:40:00,26.18,26.2,26.15,26.19,66000.0,24.1742,24.1927,24.1465,24.1834,66000.0
2010-04-21 09:45:00,26.22,26.23,26.16,26.2,63000.0,24.2111,24.2204,24.1557,24.1927,63000.0
2010-04-21 09:50:00,26.21,26.21,26.18,26.2,51000.0,24.2019,24.2019,24.1742,24.1927,51000.0
2010-04-21 09:55:00,26.19,26.21,26.13,26.14,72000.0,24.1834,24.2019,24.128,24.1373,72000.0
2010-04-21 10:00:00,26.15,26.15,26.11,26.14,65000.0,24.1465,24.1465,24.1096,24.1373,65000.0
2010-04-21 10:05:00,26.15,26.19,26.15,26.17,38000.0,24.1465,24.1834,24.1465,24.165,38000.0
2010-04-21 10:10:00,26.18,26.2,26.17,26.17,75000.0,24.1742,24.1927,24.165,24.165,75000.0
2010-04-21 10:15:00,26.17,26.17,26.11,26.11,36000.0,24.165,24.165,24.1096,24.1096,36000.0
2010-04-21 10:20:00,26.11,26.14,26.1,26.14,77000.0,24.1096,24.1373,24.1003,24.1373,77000.0
2010-04-21 10:25:00,26.14,26.15,26.1,26.15,97000.0,24.1373,24.1465,24.1003,24.1465,97000.0
2010-04-21 10:30:00,26.13,26.16,26.11,26.13,49000.0,24.128,24.1557,24.1096,24.128,49000.0
2010-04-21 10:35:00,26.13,26.17,26.12,26.14,110000.0,24.128,24.165,24.1188,24.1373,110000.0
2010-04-21 10:40:00,26.14,26.14,26.06,26.06,127000.0,24.1373,24.1373,24.0634,24.0634,127000.0
2010-04-21 10:45:00,26.07,26.15,26.06,26.13,99000.0,24.0726,24.1465,24.0634,24.128,99000.0
2010-04-21 10:50:00,26.13,26.13,26.08,26.08,51000.0,24.128,24.128,24.0819,24.0819,51000.0
2010-04-21 10:55:00,26.08,26.09,26.03,26.04,103000.0,24.0819,24.0911,24.0357,24.0449,103000.0
2010-04-21 11:00:00,26.04,26.06,26.04,26.06,64000.0,24.0449,24.0634,24.0449,24.0634,64000.0
2010-04-21 11:05:00,26.07,26.09,26.06,26.08,37000.0,24.0726,24.0911,24.0634,24.0819,37000.0
2010-04-21 11:10:00,26.07,26.08,26.07,26.08,39000.0,24.0726,24.0819,24.0726,24.0819,39000.0
2010-04-21 11:15:00,26.08,26.1,26.07,26.09,49000.0,24.0819,24.1003,24.0726,24.0911,49000.0
2010-04-21 11:20:00,26.08,26.1,26.08,26.1,59000.0,24.0819,24.1003,24.0819,24.1003,59000.0
2010-04-21 11:25:00,26.1,26.1,26.07,26.08,52000.0,24.1003,24.1003,24.0726,24.0819,52000.0
2010-04-21 11:30:00,26.07,26.08,26.04,26.04,87000.0,24.0726,24.0819,24.0449,24.0449,87000.0
2010-04-21 11:35:00,26.04,26.05,25.97,25.97,115000.0,24.0449,24.0542,23.9803,23.9803,115000.0
2010-04-21 11:40:00,25.98,25.99,25.96,25.98,54000.0,23.9895,23.9988,23.9711,23.9895,54000.0
2010-04-21 11:45:00,25.97,25.98,25.96,25.98,68000.0,23.9803,23.9895,23.9711,23.9895,68000.0
2010-04-21 11:50:00,26.0,26.06,25.99,26.05,76000.0,24.008,24.0634,23.9988,24.0542,76000.0
2010-04-21 11:55:00,26.05,26.08,26.05,26.08,46000.0,24.0542,24.0819,24.0542,24.0819,46000.0
2010-04-21 12:00:00,26.08,26.09,26.06,26.08,101000.0,24.0819,24.0911,24.0634,24.0819,101000.0
2010-04-21 12:05:00,26.08,26.08,26.06,26.07,26000.0,24.0819,24.0819,24.0634,24.0726,26000.0
2010-04-21 12:10:00,26.06,26.08,26.05,26.07,36000.0,24.0634,24.0819,24.0542,24.0726,36000.0
2010-04-21 12:15:00,26.07,26.07,26.06,26.07,23000.0,24.0726,24.0726,24.0634,24.0726,23000.0
2010-04-21 12:20:00,26.06,26.06,26.03,26.04,50000.0,24.0634,24.0634,24.0357,24.0449,50000.0
2010-04-21 12:25:00,26.07,26.08,26.07,26.08,50000.0,24.0726,24.0819,24.0726,24.0819,50000.0
2010-04-21 12:30:00,26.07,26.08,26.04,26.07,29000.0,24.0726,24.0819,24.0449,24.0726,29000.0
2010-04-21 12:35:00,26.06,26.07,26.06,26.06,54000.0,24.0634,24.0726,24.0634,24.0634,54000.0
2010-04-21 12:40:00,26.06,26.07,26.05,26.05,31000.0,24.0634,24.0726,24.0542,24.0542,31000.0
2010-04-21 12:45:00,26.05,26.05,26.02,26.03,23000.0,24.0542,24.0542,24.0265,24.0357,23000.0
2010-04-21 12:50:00,26.03,26.03,26.0,26.03,17000.0,24.0357,24.0357,24.008,24.0357,17000.0
2010-04-21 12:55:00,26.03,26.03,25.99,25.99,37000.0,24.0357,24.0357,23.9988,23.9988,37000.0
2010-04-21 13:00:00,26.0,26.0,25.96,25.99,49000.0,24.008,24.008,23.9711,23.9988,49000.0
2010-04-21 13:05:00,25.99,26.0,25.96,25.96,20000.0,23.9988,24.008,23.9711,23.9711,20000.0
2010-04-21 13:10:00,25.96,25.96,25.94,25.94,34000.0,23.9711,23.9711,23.9526,23.9526,34000.0
2010-04-21 13:15:00,25.94,25.94,25.91,25.92,82000.0,23.9526,23.9526,23.9249,23.9341,82000.0
2010-04-21 13:20:00,25.92,26.01,25.92,25.98,62000.0,23.9341,24.0172,23.9341,23.9895,62000.0
2010-04-21 13:25:00,25.96,25.98,25.95,25.98,29000.0,23.9711,23.9895,23.9618,23.9895,29000.0
2010-04-21 13:30:00,25.98,26.0,25.97,25.99,39000.0,23.9895,24.008,23.9803,23.9988,39000.0
2010-04-21 13:35:00,25.98,25.98,25.97,25.97,9000.0,23.9895,23.9895,23.9803,23.9803,9000.0
2010-04-21 13:40:00,25.97,25.98,25.96,25.98,42000.0,23.9803,23.9895,23.9711,23.9895,42000.0
2010-04-21 13:45:00,25.98,26.0,25.97,26.0,8000.0,23.9895,24.008,23.9803,24.008,8000.0
2010-04-21 13:50:00,26.0,26.01,25.99,26.0,28000.0,24.008,24.0172,23.9988,24.008,28000.0
2010-04-21 13:55:00,26.01,26.01,25.98,25.99,56000.0,24.0172,24.0172,23.9895,23.9988,56000.0
2010-04-21 14:00:00,25.99,25.99,25.98,25.99,11000.0,23.9988,23.9988,23.9895,23.9988,11000.0
2010-04-21 14:05:00,25.99,25.99,25.98,25.98,27000.0,23.9988,23.9988,23.9895,23.9895,27000.0
2010-04-21 14:10:00,25.97,25.99,25.95,25.99,32000.0,23.9803,23.9988,23.9618,23.9988,32000.0
2010-04-21 14:15:00,25.99,25.99,25.96,25.96,41000.0,23.9988,23.9988,23.9711,23.9711,41000.0
2010-04-21 14:20:00,25.96,26.0,25.94,25.95,48000.0,23.9711,24.008,23.9526,23.9618,48000.0
2010-04-21 14:25:00,25.97,25.97,25.96,25.97,41000.0,23.9803,23.9803,23.9711,23.9803,41000.0
2010-04-21 14:30:00,25.98,25.99,25.95,25.95,101000.0,23.9895,23.9988,23.9618,23.9618,101000.0
2010-04-21 14:35:00,25.95,25.95,25.93,25.94,52000.0,23.9618,23.9618,23.9434,23.9526,52000.0
2010-04-21 14:40:00,25.93,25.96,25.93,25.96,42000.0,23.9434,23.9711,23.9434,23.9711,42000.0
2010-04-21 14:45:00,25.96,25.96,25.9,25.9,165000.0,23.9711,23.9711,23.9157,23.9157,165000.0
2010-04-21 14:50:00,25.9,25.95,25.88,25.92,73000.0,23.9157,23.9618,23.8972,23.9341,73000.0
2010-04-21 14:55:00,25.93,25.95,25.91,25.95,21000.0,23.9434,23.9618,23.9249,23.9618,21000.0
2010-04-21 15:00:00,25.94,25.97,25.94,25.96,34000.0,23.9526,23.9803,23.9526,23.9711,34000.0
2010-04-21 15:05:00,25.98,26.0,25.97,25.99,35000.0,23.9895,24.008,23.9803,23.9988,35000.0
2010-04-21 15:10:00,26.0,26.01,25.97,25.98,54000.0,24.008,24.0172,23.9803,23.9895,54000.0
2010-04-21 15:15:00,25.99,26.01,25.98,26.0,42000.0,23.9988,24.0172,23.9895,24.008,42000.0
2010-04-21 15:20:00,25.99,25.99,25.95,25.95,49000.0,23.9988,23.9988,23.9618,23.9618,49000.0
2010-04-21 15:25:00,25.96,25.99,25.95,25.97,57000.0,23.9711,23.9988,23.9618,23.9803,57000.0
2010-04-21 15:30:00,25.96,26.08,25.96,26.08,83000.0,23.9711,24.0819,23.9711,24.0819,83000.0
2010-04-21 15:35:00,26.07,26.09,26.03,26.03,118000.0,24.0726,24.0911,24.0357,24.0357,118000.0
2010-04-21 15:40:00,26.03,26.04,26.0,26.04,128000.0,24.0357,24.0449,24.008,24.0449,128000.0
2010-04-21 15:45:00,26.05,26.07,26.04,26.04,93000.0,24.0542,24.0726,24.0449,24.0449,93000.0
2010-04-21 15:50:00,26.04,26.07,26.04,26.06,101000.0,24.0449,24.0726,24.0449,24.0634,101000.0
2010-04-21 15:55:00,26.06,26.07,26.03,26.04,180000.0,24.0634,24.0726,24.0357,24.0449,180000.0
2010-04-22 09:30:00,25.88,25.96,25.2,25.85,147000.0,23.8972,23.9711,23.2693,23.8695,147000.0
2010-04-22 09:35:00,25.84,25.96,25.82,25.93,74000.0,23.8603,23.9711,23.8418,23.9434,74000.0
2010-04-22 09:40:00,25.92,25.92,25.73,25.75,74000.0,23.9341,23.9341,23.7587,23.7771,74000.0
2010-04-22 09:45:00,25.73,25.77,25.7,25.72,109000.0,23.7587,23.7956,23.731,23.7494,109000.0
2010-04-22 09:50:00,25.74,25.74,25.67,25.69,152000.0,23.7679,23.7679,23.7033,23.7217,152000.0
2010-04-22 09:55:00,25.7,25.7,25.61,25.63,189000.0,23.731,23.731,23.6479,23.6663,189000.0
2010-04-22 10:00:00,25.63,25.65,25.62,25.64,105000.0,23.6663,23.6848,23.6571,23.6756,105000.0
2010-04-22 10:05:00,25.65,25.72,25.63,25.7,70000.0,23.6848,23.7494,23.6663,23.731,70000.0
2010-04-22 10:10:00,25.69,25.69,25.63,25.63,99000.0,23.7217,23.7217,23.6663,23.6663,99000.0
2010-04-22 10:15:00,25.63,25.77,25.63,25.72,292000.0,23.6663,23.7956,23.6663,23.7494,292000.0
2010-04-22 10:20:00,25.7,25.74,25.7,25.71,32000.0,23.731,23.7679,23.731,23.7402,32000.0
2010-04-22 10:25:00,25.74,25.75,25.72,25.75,109000.0,23.7679,23.7771,23.7494,23.7771,109000.0
2010-04-22 10:30:00,25.75,25.79,25.7,25.74,207000.0,23.7771,23.8141,23.731,23.7679,207000.0
2010-04-22 10:35:00,25.74,25.79,25.73,25.75,105000.0,23.7679,23.8141,23.7587,23.7771,105000.0
2010-04-22 10:40:00,25.75,25.81,25.74,25.81,97000.0,23.7771,23.8326,23.7679,23.8326,97000.0
2010-04-22 10:45:00,25.81,25.81,25.78,25.8,68000.0,23.8326,23.8326,23.8049,23.8233,68000.0
2010-04-22 10:50:00,25.81,25.81,25.76,25.76,41000.0,23.8326,23.8326,23.7864,23.7864,41000.0
2010-04-22 10:55:00,25.77,25.78,25.74,25.74,58000.0,23.7956,23.8049,23.7679,23.7679,58000.0
2010-04-22 11:00:00,25.74,25.77,25.74,25.76,37000.0,23.7679,23.7956,23.7679,23.7864,37000.0
2010-04-22 11:05:00,25.76,25.76,25.74,25.75,20000.0,23.7864,23.7864,23.7679,23.7771,20000.0
2010-04-22 11:10:00,25.75,25.76,25.72,25.72,77000.0,23.7771,23.7864,23.7494,23.7494,77000.0
2010-04-22 11:15:00,25.72,25.73,25.7,25.73,57000.0,23.7494,23.7587,23.731,23.7587,57000.0
2010-04-22 11:20:00,25.73,25.76,25.71,25.73,66000.0,23.7587,23.7864,23.7402,23.7587,66000.0
2010-04-22 11:25:00,25.72,25.74,25.72,25.72,20000.0,23.7494,23.7679,23.7494,23.7494,20000.0
2010-04-22 11:30:00,25.72,25.73,25.71,25.73,85000.0,23.7494,23.7587,23.7402,23.7587,85000.0
2010-04-22 11:35:00,25.73,25.73,25.72,25.73,28000.0,23.7587,23.7587,23.7494,23.7587,28000.0
2010-04-22 11:40:00,25.73,25.73,25.71,25.71,16000.0,23.7587,23.7587,23.7402,23.7402,16000.0
2010-04-22 11:45:00,25.71,25.72,25.69,25.7,158000.0,23.7402,23.7494,23.7217,23.731,158000.0
2010-04-22 11:50:00,25.69,25.73,25.69,25.73,89000.0,23.7217,23.7587,23.7217,23.7587,89000.0
2010-04-22 11:55:00,25.72,25.79,25.72,25.78,43000.0,23.7494,23.8141,23.7494,23.8049,43000.0
2010-04-22 12:00:00,25.75,25.78,25.74,25.76,247000.0,23.7771,23.8049,23.7679,23.7864,247000.0
2010-04-22 12:05:00,25.77,25.84,25.77,25.83,53000.0,23.7956,23.8603,23.7956,23.851,53000.0
2010-04-22 12:10:00,25.83,25.84,25.82,25.84,16000.0,23.851,23.8603,23.8418,23.8603,16000.0
2010-04-22 12:15:00,25.84,25.85,25.82,25.82,34000.0,23.8603,23.8695,23.8418,23.8418,34000.0
2010-04-22 12:20:00,25.82,25.9,25.82,25.9,102000.0,23.8418,23.9157,23.8418,23.9157,102000.0
2010-04-22 12:25:00,25.9,25.9,25.89,25.9,51000.0,23.9157,23.9157,23.9064,23.9157,51000.0
2010-04-22 12:30:00,25.89,25.89,25.88,25.89,22000.0,23.9064,23.9064,23.8972,23.9064,22000.0
2010-04-22 12:35:00,25.89,25.9,25.88,25.89,40000.0,23.9064,23.9157,23.8972,23.9064,40000.0
2010-04-22 12:40:00,25.89,25.89,25.88,25.89,28000.0,23.9064,23.9064,23.8972,23.9064,28000.0
2010-04-22 12:45:00,25.89,25.92,25.89,25.92,178000.0,23.9064,23.9341,23.9064,23.9341,178000.0
2010-04-22 12:50:00,25.92,25.96,25.92,25.96,68000.0,23.9341,23.9711,23.9341,23.9711,68000.0
2010-04-22 12:55:00,25.96,25.96,25.94,25.95,23000.0,23.9711,23.9711,23.9526,23.9618,23000.0
2010-04-22 13:00:00,25.95,26.01,25.94,26.0,135000.0,23.9618,24.0172,23.9526,24.008,135000.0
2010-04-22 13:05:00,26.01,26.1,26.01,26.1,162000.0,24.0172,24.1003,24.0172,24.1003,162000.0
2010-04-22 13:10:00,26.1,26.14,26.1,26.11,70000.0,24.1003,24.1373,24.1003,24.1096,70000.0
2010-04-22 13:15:00,26.11,26.16,26.11,26.13,119000.0,24.1096,24.1557,24.1096,24.128,119000.0
2010-04-22 13:20:00,26.13,26.14,26.1,26.14,66000.0,24.128,24.1373,24.1003,24.1373,66000.0
2010-04-22 13:25:00,26.14,26.14,26.09,26.11,131000.0,24.1373,24.1373,24.0911,24.1096,131000.0
2010-04-22 13:30:00,26.11,26.14,26.11,26.13,99000.0,24.1096,24.1373,24.1096,24.128,99000.0
2010-04-22 13:35:00,26.12,26.14,26.12,26.13,66000.0,24.1188,24.1373,24.1188,24.128,66000.0
2010-04-22 13:40:00,26.13,26.17,26.13,26.13,70000.0,24.128,24.165,24.128,24.128,70000.0
2010-04-22 13:45:00,26.14,26.16,26.13,26.16,34000.0,24.1373,24.1557,24.128,24.1557,34000.0
2010-04-22 13:50:00,26.16,26.16,26.12,26.13,70000.0,24.1557,24.1557,24.1188,24.128,70000.0
2010-04-22 13:55:00,26.13,26.16,26.13,26.16,74000.0,24.128,24.1557,24.128,24.1557,74000.0
2010-04-22 14:00:00,26.17,26.18,26.13,26.14,52000.0,24.165,24.1742,24.128,24.1373,52000.0
2010-04-22 14:05:00,26.14,26.15,26.11,26.12,59000.0,24.1373,24.1465,24.1096,24.1188,59000.0
2010-04-22 14:10:00,26.12,26.12,26.09,26.11,30000.0,24.1188,24.1188,24.0911,24.1096,30000.0
2010-04-22 14:15:00,26.09,26.1,26.09,26.1,71000.0,24.0911,24.1003,24.0911,24.1003,71000.0
2010-04-22 14:20:00,26.1,26.1,26.07,26.07,506000.0,24.1003,24.1003,24.0726,24.0726,506000.0
2010-04-22 14:25:00,26.07,26.11,26.07,26.1,109000.0,24.0726,24.1096,24.0726,24.1003,109000.0
2010-04-22 14:30:00,26.11,26.12,26.1,26.12,34000.0,24.1096,24.1188,24.1003,24.1188,34000.0
2010-04-22 14:35:00,26.11,26.12,26.1,26.11,37000.0,24.1096,24.1188,24.1003,24.1096,37000.0
2010-04-22 14:40:00,26.11,26.11,26.08,26.1,115000.0,24.1096,24.1096,24.0819,24.1003,115000.0
2010-04-22 14:45:00,26.11,26.11,26.08,26.09,45000.0,24.1096,24.1096,24.0819,24.0911,45000.0
2010-04-22 14:50:00,26.09,26.11,26.09,26.1,71000.0,24.0911,24.1096,24.0911,24.1003,71000.0
2010-04-22 14:55:00,26.1,26.1,26.08,26.09,48000.0,24.1003,24.1003,24.0819,24.0911,48000.0
2010-04-22 15:00:00,26.09,26.11,26.09,26.11,44000.0,24.0911,24.1096,24.0911,24.1096,44000.0
2010-04-22 15:05:00,26.11,26.11,26.07,26.08,101000.0,24.1096,24.1096,24.0726,24.0819,101000.0
2010-04-22 15:10:00,26.09,26.11,26.08,26.11,116000.0,24.0911,24.1096,24.0819,24.1096,116000.0
2010-04-22 15:15:00,26.11,26.18,26.1,26.16,112000.0,24.1096,24.1742,24.1003,24.1557,112000.0
2010-04-22 15:20:00,26.15,26.18,26.14,26.15,203000.0,24.1465,24.1742,24.1373,24.1465,203000.0
2010-04-22 15:25:00,26.18,26.19,26.17,26.18,59000.0,24.1742,24.1834,24.165,24.1742,59000.0
2010-04-22 15:30:00,26.18,26.19,26.14,26.14,121000.0,24.1742,24.1834,24.1373,24.1373,121000.0
2010-04-22 15:35:00,26.14,26.15,26.11,26.13,219000.0,24.1373,24.1465,24.1096,24.128,219000.0
2010-04-22 15:40:00,26.14,26.18,26.12,26.18,216000.0,24.1373,24.1742,24.1188,24.1742,216000.0
2010-04-22 15:45:00,26.17,26.19,26.16,26.18,204000.0,24.165,24.1834,24.1557,24.1742,204000.0
2010-04-22 15:50:00,26.18,26.25,26.17,26.24,373000.0,24.1742,24.2388,24.165,24.2296,373000.0
2010-04-22 15:55:00,26.23,26.24,26.19,26.2,312000.0,24.2204,24.2296,24.1834,24.1927,312000.0
2010-04-23 09:30:00,26.36,26.38,26.2,26.29,304000.0,24.3404,24.3589,24.1927,24.2758,304000.0
2010-04-23 09:35:00,26.29,26.31,26.21,26.3,177000.0,24.2758,24.2942,24.2019,24.285,177000.0
2010-04-23 09:40:00,26.29,26.32,26.25,26.25,175000.0,24.2758,24.3035,24.2388,24.2388,175000.0
2010-04-23 09:45:00,26.25,26.31,26.22,26.29,95000.0,24.2388,24.2942,24.2111,24.2758,95000.0
2010-04-23 09:50:00,26.29,26.34,26.27,26.34,160000.0,24.2758,24.3219,24.2573,24.3219,160000.0
2010-04-23 09:55:00,26.31,26.47,26.31,26.44,210000.0,24.2942,24.442,24.2942,24.4143,210000.0
2010-04-23 10:00:00,26.44,26.5,26.4,26.47,226000.0,24.4143,24.4697,24.3773,24.442,226000.0
2010-04-23 10:05:00,26.47,26.55,26.46,26.55,282000.0,24.442,24.5159,24.4328,24.5159,282000.0
2010-04-23 10:10:00,26.55,26.68,26.54,26.68,333000.0,24.5159,24.6359,24.5066,24.6359,333000.0
2010-04-23 10:15:00,26.68,26.68,26.57,26.61,252000.0,24.6359,24.6359,24.5343,24.5713,252000.0
2010-04-23 10:20:00,26.6,26.66,26.56,26.64,83000.0,24.562,24.6174,24.5251,24.599,83000.0
2010-04-23 10:25:00,26.64,26.7,26.63,26.63,140000.0,24.599,24.6544,24.5897,24.5897,140000.0
2010-04-23 10:30:00,26.61,26.65,26.6,26.64,99000.0,24.5713,24.6082,24.562,24.599,99000.0
2010-04-23 10:35:00,26.64,26.67,26.62,26.64,124000.0,24.599,24.6267,24.5805,24.599,124000.0
2010-04-23 10:40:00,26.64,26.67,26.64,26.67,62000.0,24.599,24.6267,24.599,24.6267,62000.0
2010-04-23 10:45:00,26.68,26.73,26.66,26.69,280000.0,24.6359,24.6821,24.6174,24.6451,280000.0
2010-04-23 10:50:00,26.69,26.72,26.68,26.72,60000.0,24.6451,24.6728,24.6359,24.6728,60000.0
2010-04-23 10:55:00,26.71,26.73,26.67,26.69,137000.0,24.6636,24.6821,24.6267,24.6451,137000.0
2010-04-23 11:00:00,26.69,26.73,26.65,26.65,328000.0,24.6451,24.6821,24.6082,24.6082,328000.0
2010-04-23 11:05:00,26.64,26.64,26.53,26.54,148000.0,24.599,24.599,24.4974,24.5066,148000.0
2010-04-23 11:10:00,26.56,26.6,26.56,26.6,95000.0,24.5251,24.562,24.5251,24.562,95000.0
2010-04-23 11:15:00,26.61,26.7,26.61,26.69,65000.0,24.5713,24.6544,24.5713,24.6451,65000.0
2010-04-23 11:20:00,26.69,26.69,26.64,26.65,67000.0,24.6451,24.6451,24.599,24.6082,67000.0
2010-04-23 11:25:00,26.63,26.64,26.62,26.64,61000.0,24.5897,24.599,24.5805,24.599,61000.0
2010-04-23 11:30:00,26.64,26.64,26.58,26.59,117000.0,24.599,24.599,24.5436,24.5528,117000.0
2010-04-23 11:35:00,26.57,26.62,26.56,26.62,34000.0,24.5343,24.5805,24.5251,24.5805,34000.0
2010-04-23 11:40:00,26.63,26.64,26.57,26.58,30000.0,24.5897,24.599,24.5343,24.5436,30000.0
2010-04-23 11:45:00,26.57,26.6,26.54,26.54,27000.0,24.5343,24.562,24.5066,24.5066,27000.0
2010-04-23 11:50:00,26.54,26.56,26.53,26.56,43000.0,24.5066,24.5251,24.4974,24.5251,43000.0
2010-04-23 11:55:00,26.56,26.58,26.54,26.56,74000.0,24.5251,24.5436,24.5066,24.5251,74000.0
2010-04-23 12:00:00,26.56,26.57,26.55,26.55,44000.0,24.5251,24.5343,24.5159,24.5159,44000.0
2010-04-23 12:05:00,26.55,26.57,26.54,26.55,56000.0,24.5159,24.5343,24.5066,24.5159,56000.0
2010-04-23 12:10:00,26.53,26.54,26.48,26.5,84000.0,24.4974,24.5066,24.4512,24.4697,84000.0
2010-04-23 12:15:00,26.48,26.49,26.45,26.48,52000.0,24.4512,24.4605,24.4235,24.4512,52000.0
2010-04-23 12:20:00,26.46,26.5,26.45,26.46,64000.0,24.4328,24.4697,24.4235,24.4328,64000.0
2010-04-23 12:25:00,26.47,26.48,26.46,26.47,80000.0,24.442,24.4512,24.4328,24.442,80000.0
2010-04-23 12:30:00,26.48,26.49,26.48,26.48,26000.0,24.4512,24.4605,24.4512,24.4512,26000.0
2010-04-23 12:35:00,26.48,26.51,26.48,26.51,22000.0,24.4512,24.4789,24.4512,24.4789,22000.0
2010-04-23 12:40:00,26.51,26.54,26.51,26.54,20000.0,24.4789,24.5066,24.4789,24.5066,20000.0
2010-04-23 12:45:00,26.54,26.56,26.51,26.52,58000.0,24.5066,24.5251,24.4789,24.4882,58000.0
2010-04-23 12:50:00,26.53,26.54,26.51,26.53,27000.0,24.4974,24.5066,24.4789,24.4974,27000.0
2010-04-23 12:55:00,26.54,26.6,26.53,26.59,54000.0,24.5066,24.562,24.4974,24.5528,54000.0
2010-04-23 13:00:00,26.6,26.61,26.58,26.58,47000.0,24.562,24.5713,24.5436,24.5436,47000.0
2010-04-23 13:05:00,26.57,26.58,26.55,26.57,85000.0,24.5343,24.5436,24.5159,24.5343,85000.0
2010-04-23 13:10:00,26.58,26.62,26.58,26.62,46000.0,24.5436,24.5805,24.5436,24.5805,46000.0
2010-04-23 13:15:00,26.61,26.61,26.58,26.58,49000.0,24.5713,24.5713,24.5436,24.5436,49000.0
2010-04-23 13:20:00,26.59,26.65,26.58,26.64,62000.0,24.5528,24.6082,24.5436,24.599,62000.0
2010-04-23 13:25:00,26.63,26.65,26.62,26.62,20000.0,24.5897,24.6082,24.5805,24.5805,20000.0
2010-04-23 13:30:00,26.63,26.63,26.61,26.61,26000.0,24.5897,24.5897,24.5713,24.5713,26000.0
2010-04-23 13:35:00,26.61,26.61,26.58,26.59,28000.0,24.5713,24.5713,24.5436,24.5528,28000.0
2010-04-23 13:40:00,26.59,26.6,26.58,26.59,25000.0,24.5528,24.562,24.5436,24.5528,25000.0
2010-04-23 13:45:00,26.59,26.63,26.58,26.62,32000.0,24.5528,24.5897,24.5436,24.5805,32000.0
2010-04-23 13:50:00,26.62,26.62,26.6,26.62,37000.0,24.5805,24.5805,24.562,24.5805,37000.0
2010-04-23 13:55:00,26.61,26.62,26.59,26.61,46000.0,24.5713,24.5805,24.5528,24.5713,46000.0
2010-04-23 14:00:00,26.61,26.61,26.59,26.61,40000.0,24.5713,24.5713,24.5528,24.5713,40000.0
2010-04-23 14:05:00,26.61,26.61,26.59,26.6,40000.0,24.5713,24.5713,24.5528,24.562,40000.0
2010-04-23 14:10:00,26.6,26.61,26.59,26.59,34000.0,24.562,24.5713,24.5528,24.5528,34000.0
2010-04-23 14:15:00,26.59,26.6,26.59,26.6,38000.0,24.5528,24.562,24.5528,24.562,38000.0
2010-04-23 14:20:00,26.59,26.62,26.59,26.62,48000.0,24.5528,24.5805,24.5528,24.5805,48000.0
2010-04-23 14:25:00,26.62,26.63,26.61,26.63,42000.0,24.5805,24.5897,24.5713,24.5897,42000.0
2010-04-23 14:30:00,26.62,26.62,26.59,26.61,40000.0,24.5805,24.5805,24.5528,24.5713,40000.0
2010-04-23 14:35:00,26.62,26.62,26.61,26.61,9000.0,24.5805,24.5805,24.5713,24.5713,9000.0
2010-04-23 14:40:00,26.61,26.65,26.61,26.64,66000.0,24.5713,24.6082,24.5713,24.599,66000.0
2010-04-23 14:45:00,26.65,26.65,26.62,26.62,13000.0,24.6082,24.6082,24.5805,24.5805,13000.0
2010-04-23 14:50:00,26.62,26.68,26.62,26.67,86000.0,24.5805,24.6359,24.5805,24.6267,86000.0
2010-04-23 14:55:00,26.68,26.71,26.67,26.71,118000.0,24.6359,24.6636,24.6267,24.6636,118000.0
2010-04-23 15:00:00,26.71,26.71,26.68,26.68,96000.0,24.6636,24.6636,24.6359,24.6359,96000.0
2010-04-23 15:05:00,26.68,26.68,26.63,26.66,38000.0,24.6359,24.6359,24.5897,24.6174,38000.0
2010-04-23 15:10:00,26.66,26.7,26.65,26.69,24000.0,24.6174,24.6544,24.6082,24.6451,24000.0
2010-04-23 15:15:00,26.7,26.73,26.68,26.71,75000.0,24.6544,24.6821,24.6359,24.6636,75000.0
2010-04-23 15:20:00,26.71,26.76,26.71,26.71,129000.0,24.6636,24.7098,24.6636,24.6636,129000.0
2010-04-23 15:25:00,26.73,26.74,26.73,26.73,102000.0,24.6821,24.6913,24.6821,24.6821,102000.0
2010-04-23 15:30:00,26.73,26.74,26.69,26.69,158000.0,24.6821,24.6913,24.6451,24.6451,158000.0
2010-04-23 15:35:00,26.69,26.71,26.69,26.7,138000.0,24.6451,24.6636,24.6451,24.6544,138000.0
2010-04-23 15:40:00,26.71,26.71,26.66,26.68,217000.0,24.6636,24.6636,24.6174,24.6359,217000.0
2010-04-23 15:45:00,26.69,26.75,26.68,26.74,292000.0,24.6451,24.7005,24.6359,24.6913,292000.0
2010-04-23 15:50:00,26.74,26.75,26.72,26.75,223000.0,24.6913,24.7005,24.6728,24.7005,223000.0
2010-04-23 15:55:00,26.75,26.75,26.71,26.74,950000.0,24.7005,24.7005,24.6636,24.6913,950000.0
2010-04-26 09:30:00,26.82,26.86,26.78,26.83,194000.0,24.7652,24.8021,24.7282,24.7744,194000.0
2010-04-26 09:35:00,26.83,26.85,26.78,26.82,304000.0,24.7744,24.7929,24.7282,24.7652,304000.0
2010-04-26 09:40:00,26.81,26.92,26.81,26.92,213000.0,24.7559,24.8575,24.7559,24.8575,213000.0
2010-04-26 09:45:00,26.92,26.92,26.8,26.84,160000.0,24.8575,24.8575,24.7467,24.7836,160000.0
2010-04-26 09:50:00,26.84,26.92,26.84,26.9,93000.0,24.7836,24.8575,24.7836,24.839,93000.0
2010-04-26 09:55:00,26.9,26.9,26.82,26.83,79000.0,24.839,24.839,24.7652,24.7744,79000.0
2010-04-26 10:00:00,26.84,26.85,26.8,26.8,84000.0,24.7836,24.7929,24.7467,24.7467,84000.0
2010-04-26 10:05:00,26.81,26.83,26.8,26.82,116000.0,24.7559,24.7744,24.7467,24.7652,116000.0
2010-04-26 10:10:00,26.81,26.82,26.75,26.76,152000.0,24.7559,24.7652,24.7005,24.7098,152000.0
2010-04-26 10:15:00,26.77,26.78,26.71,26.71,130000.0,24.719,24.7282,24.6636,24.6636,130000.0
2010-04-26 10:20:00,26.71,26.76,26.71,26.75,146000.0,24.6636,24.7098,24.6636,24.7005,146000.0
2010-04-26 10:25:00,26.75,26.77,26.71,26.72,42000.0,24.7005,24.719,24.6636,24.6728,42000.0
2010-04-26 10:30:00,26.72,26.76,26.7,26.74,44000.0,24.6728,24.7098,24.6544,24.6913,44000.0
2010-04-26 10:35:00,26.74,26.76,26.71,26.73,76000.0,24.6913,24.7098,24.6636,24.6821,76000.0
2010-04-26 10:40:00,26.71,26.79,26.71,26.78,48000.0,24.6636,24.7375,24.6636,24.7282,48000.0
2010-04-26 10:45:00,26.78,26.81,26.78,26.81,37000.0,24.7282,24.7559,24.7282,24.7559,37000.0
2010-04-26 10:50:00,26.81,26.82,26.79,26.82,25000.0,24.7559,24.7652,24.7375,24.7652,25000.0
2010-04-26 10:55:00,26.83,26.83,26.82,26.83,87000.0,24.7744,24.7744,24.7652,24.7744,87000.0
2010-04-26 11:00:00,26.83,26.85,26.82,26.83,32000.0,24.7744,24.7929,24.7652,24.7744,32000.0
2010-04-26 11:05:00,26.84,26.84,26.82,26.83,29000.0,24.7836,24.7836,24.7652,24.7744,29000.0
2010-04-26 11:10:00,26.82,26.84,26.82,26.84,27000.0,24.7652,24.7836,24.7652,24.7836,27000.0
2010-04-26 11:15:00,26.83,26.83,26.8,26.8,85000.0,24.7744,24.7744,24.7467,24.7467,85000.0
2010-04-26 11:20:00,26.81,26.82,26.79,26.82,67000.0,24.7559,24.7652,24.7375,24.7652,67000.0
2010-04-26 11:25:00,26.82,26.83,26.81,26.83,52000.0,24.7652,24.7744,24.7559,24.7744,52000.0
2010-04-26 11:30:00,26.82,26.83,26.81,26.83,32000.0,24.7652,24.7744,24.7559,24.7744,32000.0
2010-04-26 11:35:00,26.83,26.83,26.82,26.83,29000.0,24.7744,24.7744,24.7652,24.7744,29000.0
2010-04-26 11:40:00,26.83,26.83,26.82,26.83,33000.0,24.7744,24.7744,24.7652,24.7744,33000.0
2010-04-26 11:45:00,26.82,26.83,26.82,26.82,16000.0,24.7652,24.7744,24.7652,24.7652,16000.0
2010-04-26 11:50:00,26.82,26.84,26.82,26.83,101000.0,24.7652,24.7836,24.7652,24.7744,101000.0
2010-04-26 11:55:00,26.83,26.83,26.82,26.82,51000.0,24.7744,24.7744,24.7652,24.7652,51000.0
2010-04-26 12:00:00,26.82,26.83,26.81,26.83,81000.0,24.7652,24.7744,24.7559,24.7744,81000.0
2010-04-26 12:05:00,26.83,26.83,26.82,26.82,33000.0,24.7744,24.7744,24.7652,24.7652,33000.0
2010-04-26 12:10:00,26.82,26.83,26.82,26.83,34000.0,24.7652,24.7744,24.7652,24.7744,34000.0
2010-04-26 12:15:00,26.83,26.84,26.81,26.84,83000.0,24.7744,24.7836,24.7559,24.7836,83000.0
2010-04-26 12:20:00,26.82,26.84,26.82,26.84,53000.0,24.7652,24.7836,24.7652,24.7836,53000.0
2010-04-26 12:25:00,26.84,26.84,26.82,26.83,30000.0,24.7836,24.7836,24.7652,24.7744,30000.0
2010-04-26 12:30:00,26.83,26.85,26.83,26.84,27000.0,24.7744,24.7929,24.7744,24.7836,27000.0
2010-04-26 12:35:00,26.84,26.85,26.83,26.84,40000.0,24.7836,24.7929,24.7744,24.7836,40000.0
2010-04-26 12:40:00,26.84,26.84,26.82,26.82,33000.0,24.7836,24.7836,24.7652,24.7652,33000.0
2010-04-26 12:45:00,26.83,26.83,26.81,26.83,41000.0,24.7744,24.7744,24.7559,24.7744,41000.0
2010-04-26 12:50:00,26.84,26.84,26.82,26.84,62000.0,24.7836,24.7836,24.7652,24.7836,62000.0
2010-04-26 12:55:00,26.84,26.85,26.83,26.84,52000.0,24.7836,24.7929,24.7744,24.7836,52000.0
2010-04-26 13:00:00,26.84,26.85,26.83,26.84,33000.0,24.7836,24.7929,24.7744,24.7836,33000.0
2010-04-26 13:05:00,26.84,26.84,26.82,26.82,36000.0,24.7836,24.7836,24.7652,24.7652,36000.0
2010-04-26 13:10:00,26.82,26.84,26.81,26.82,43000.0,24.7652,24.7836,24.7559,24.7652,43000.0
2010-04-26 13:15:00,26.83,26.83,26.82,26.83,16000.0,24.7744,24.7744,24.7652,24.7744,16000.0
2010-04-26 13:20:00,26.83,26.84,26.83,26.84,14000.0,24.7744,24.7836,24.7744,24.7836,14000.0
2010-04-26 13:25:00,26.84,26.84,26.81,26.82,36000.0,24.7836,24.7836,24.7559,24.7652,36000.0
2010-04-26 13:30:00,26.83,26.83,26.81,26.83,43000.0,24.7744,24.7744,24.7559,24.7744,43000.0
2010-04-26 13:35:00,26.82,26.83,26.8,26.81,55000.0,24.7652,24.7744,24.7467,24.7559,55000.0
2010-04-26 13:40:00,26.81,26.84,26.81,26.83,19000.0,24.7559,24.7836,24.7559,24.7744,19000.0
2010-04-26 13:45:00,26.83,26.83,26.82,26.83,12000.0,24.7744,24.7744,24.7652,24.7744,12000.0
2010-04-26 13:50:00,26.83,26.84,26.82,26.83,14000.0,24.7744,24.7836,24.7652,24.7744,14000.0
2010-04-26 13:55:00,26.82,26.84,26.82,26.82,40000.0,24.7652,24.7836,24.7652,24.7652,40000.0
2010-04-26 14:00:00,26.82,26.83,26.81,26.81,39000.0,24.7652,24.7744,24.7559,24.7559,39000.0
2010-04-26 14:05:00,26.8,26.84,26.8,26.82,69000.0,24.7467,24.7836,24.7467,24.7652,69000.0
2010-04-26 14:10:00,26.82,26.84,26.82,26.84,22000.0,24.7652,24.7836,24.7652,24.7836,22000.0
2010-04-26 14:15:00,26.84,26.85,26.83,26.85,52000.0,24.7836,24.7929,24.7744,24.7929,52000.0
2010-04-26 14:20:00,26.83,26.85,26.83,26.84,47000.0,24.7744,24.7929,24.7744,24.7836,47000.0
2010-04-26 14:25:00,26.84,26.85,26.81,26.81,49000.0,24.7836,24.7929,24.7559,24.7559,49000.0
2010-04-26 14:30:00,26.81,26.81,26.8,26.81,48000.0,24.7559,24.7559,24.7467,24.7559,48000.0
2010-04-26 14:35:00,26.8,26.81,26.76,26.76,43000.0,24.7467,24.7559,24.7098,24.7098,43000.0
2010-04-26 14:40:00,26.75,26.8,26.75,26.8,62000.0,24.7005,24.7467,24.7005,24.7467,62000.0
2010-04-26 14:45:00,26.8,26.85,26.8,26.85,129000.0,24.7467,24.7929,24.7467,24.7929,129000.0
2010-04-26 14:50:00,26.85,26.85,26.83,26.83,51000.0,24.7929,24.7929,24.7744,24.7744,51000.0
2010-04-26 14:55:00,26.83,26.83,26.78,26.8,66000.0,24.7744,24.7744,24.7282,24.7467,66000.0
2010-04-26 15:00:00,26.8,26.82,26.76,26.79,188000.0,24.7467,24.7652,24.7098,24.7375,188000.0
2010-04-26 15:05:00,26.8,26.81,26.79,26.79,60000.0,24.7467,24.7559,24.7375,24.7375,60000.0
2010-04-26 15:10:00,26.8,26.81,26.77,26.77,202000.0,24.7467,24.7559,24.719,24.719,202000.0
2010-04-26 15:15:00,26.79,26.8,26.71,26.71,117000.0,24.7375,24.7467,24.6636,24.6636,117000.0
2010-04-26 15:20:00,26.7,26.71,26.63,26.67,197000.0,24.6544,24.6636,24.5897,24.6267,197000.0
2010-04-26 15:25:00,26.69,26.7,26.66,26.66,61000.0,24.6451,24.6544,24.6174,24.6174,61000.0
2010-04-26 15:30:00,26.66,26.68,26.66,26.67,150000.0,24.6174,24.6359,24.6174,24.6267,150000.0
2010-04-26 15:35:00,26.67,26.69,26.67,26.69,190000.0,24.6267,24.6451,24.6267,24.6451,190000.0
2010-04-26 15:40:00,26.68,26.68,26.61,26.62,178000.0,24.6359,24.6359,24.5713,24.5805,178000.0
2010-04-26 15:45:00,26.63,26.65,26.57,26.61,227000.0,24.5897,24.6082,24.5343,24.5713,227000.0
2010-04-26 15:50:00,26.62,26.66,26.62,26.64,209000.0,24.5805,24.6174,24.5805,24.599,209000.0
2010-04-26 15:55:00,26.64,26.65,26.6,26.62,356000.0,24.599,24.6082,24.562,24.5805,356000.0
2010-04-27 09:30:00,26.58,26.58,26.4,26.48,293000.0,24.5436,24.5436,24.3773,24.4512,293000.0
2010-04-27 09:35:00,26.48,26.51,26.43,26.45,165000.0,24.4512,24.4789,24.4051,24.4235,165000.0
2010-04-27 09:40:00,26.45,26.49,26.45,26.46,98000.0,24.4235,24.4605,24.4235,24.4328,98000.0
2010-04-27 09:45:00,26.46,26.47,26.3,26.33,201000.0,24.4328,24.442,24.285,24.3127,201000.0
2010-04-27 09:50:00,26.32,26.36,26.27,26.29,144000.0,24.3035,24.3404,24.2573,24.2758,144000.0
2010-04-27 09:55:00,26.27,26.31,26.25,26.3,149000.0,24.2573,24.2942,24.2388,24.285,149000.0
2010-04-27 10:00:00,26.3,26.35,26.26,26.29,125000.0,24.285,24.3312,24.2481,24.2758,125000.0
2010-04-27 10:05:00,26.28,26.29,26.26,26.26,70000.0,24.2665,24.2758,24.2481,24.2481,70000.0
2010-04-27 10:10:00,26.26,26.28,26.26,26.27,55000.0,24.2481,24.2665,24.2481,24.2573,55000.0
2010-04-27 10:15:00,26.28,26.29,26.26,26.28,88000.0,24.2665,24.2758,24.2481,24.2665,88000.0
2010-04-27 10:20:00,26.28,26.34,26.28,26.31,67000.0,24.2665,24.3219,24.2665,24.2942,67000.0
2010-04-27 10:25:00,26.32,26.32,26.29,26.29,71000.0,24.3035,24.3035,24.2758,24.2758,71000.0
2010-04-27 10:30:00,26.29,26.32,26.28,26.32,45000.0,24.2758,24.3035,24.2665,24.3035,45000.0
2010-04-27 10:35:00,26.32,26.32,26.28,26.29,77000.0,24.3035,24.3035,24.2665,24.2758,77000.0
2010-04-27 10:40:00,26.29,26.3,26.23,26.25,148000.0,24.2758,24.285,24.2204,24.2388,148000.0
2010-04-27 10:45:00,26.24,26.24,26.18,26.21,146000.0,24.2296,24.2296,24.1742,24.2019,146000.0
2010-04-27 10:50:00,26.19,26.19,26.13,26.16,90000.0,24.1834,24.1834,24.128,24.1557,90000.0
2010-04-27 10:55:00,26.18,26.25,26.17,26.22,72000.0,24.1742,24.2388,24.165,24.2111,72000.0
2010-04-27 11:00:00,26.22,26.25,26.21,26.24,128000.0,24.2111,24.2388,24.2019,24.2296,128000.0
2010-04-27 11:05:00,26.25,26.25,26.21,26.21,54000.0,24.2388,24.2388,24.2019,24.2019,54000.0
2010-04-27 11:10:00,26.21,26.23,26.2,26.21,84000.0,24.2019,24.2204,24.1927,24.2019,84000.0
2010-04-27 11:15:00,26.2,26.23,26.18,26.23,68000.0,24.1927,24.2204,24.1742,24.2204,68000.0
2010-04-27 11:20:00,26.22,26.22,26.13,26.13,90000.0,24.2111,24.2111,24.128,24.128,90000.0
2010-04-27 11:25:00,26.12,26.13,26.05,26.08,95000.0,24.1188,24.128,24.0542,24.0819,95000.0
2010-04-27 11:30:00,26.09,26.1,26.01,26.05,126000.0,24.0911,24.1003,24.0172,24.0542,126000.0
2010-04-27 11:35:00,26.03,26.13,26.03,26.1,103000.0,24.0357,24.128,24.0357,24.1003,103000.0
2010-04-27 11:40:00,26.11,26.14,26.07,26.08,113000.0,24.1096,24.1373,24.0726,24.0819,113000.0
2010-04-27 11:45:00,26.1,26.1,26.04,26.05,152000.0,24.1003,24.1003,24.0449,24.0542,152000.0
2010-04-27 11:50:00,26.03,26.1,26.03,26.04,81000.0,24.0357,24.1003,24.0357,24.0449,81000.0
2010-04-27 11:55:00,26.02,26.08,26.01,26.04,98000.0,24.0265,24.0819,24.0172,24.0449,98000.0
2010-04-27 12:00:00,26.04,26.1,26.04,26.09,96000.0,24.0449,24.1003,24.0449,24.0911,96000.0
2010-04-27 12:05:00,26.09,26.13,26.06,26.06,100000.0,24.0911,24.128,24.0634,24.0634,100000.0
2010-04-27 12:10:00,26.04,26.09,26.0,26.0,97000.0,24.0449,24.0911,24.008,24.008,97000.0
2010-04-27 12:15:00,26.0,26.07,25.98,26.03,111000.0,24.008,24.0726,23.9895,24.0357,111000.0
2010-04-27 12:20:00,26.03,26.08,26.01,26.07,76000.0,24.0357,24.0819,24.0172,24.0726,76000.0
2010-04-27 12:25:00,26.07,26.11,26.05,26.11,75000.0,24.0726,24.1096,24.0542,24.1096,75000.0
2010-04-27 12:30:00,26.1,26.18,26.1,26.17,59000.0,24.1003,24.1742,24.1003,24.165,59000.0
2010-04-27 12:35:00,26.16,26.22,26.16,26.2,58000.0,24.1557,24.2111,24.1557,24.1927,58000.0
2010-04-27 12:40:00,26.2,26.22,26.17,26.21,46000.0,24.1927,24.2111,24.165,24.2019,46000.0
2010-04-27 12:45:00,26.22,26.25,26.2,26.2,42000.0,24.2111,24.2388,24.1927,24.1927,42000.0
2010-04-27 12:50:00,26.2,26.24,26.2,26.23,36000.0,24.1927,24.2296,24.1927,24.2204,36000.0
2010-04-27 12:55:00,26.24,26.24,26.21,26.23,33000.0,24.2296,24.2296,24.2019,24.2204,33000.0
2010-04-27 13:00:00,26.23,26.25,26.17,26.17,40000.0,24.2204,24.2388,24.165,24.165,40000.0
2010-04-27 13:05:00,26.16,26.21,26.14,26.15,46000.0,24.1557,24.2019,24.1373,24.1465,46000.0
2010-04-27 13:10:00,26.14,26.14,26.11,26.11,36000.0,24.1373,24.1373,24.1096,24.1096,36000.0
2010-04-27 13:15:00,26.11,26.13,26.08,26.13,44000.0,24.1096,24.128,24.0819,24.128,44000.0
2010-04-27 13:20:00,26.15,26.15,26.11,26.13,18000.0,24.1465,24.1465,24.1096,24.128,18000.0
2010-04-27 13:25:00,26.11,26.19,26.11,26.18,41000.0,24.1096,24.1834,24.1096,24.1742,41000.0
2010-04-27 13:30:00,26.17,26.19,26.16,26.16,25000.0,24.165,24.1834,24.1557,24.1557,25000.0
2010-04-27 13:35:00,26.16,26.17,26.14,26.16,15000.0,24.1557,24.165,24.1373,24.1557,15000.0
2010-04-27 13:40:00,26.15,26.17,26.14,26.16,40000.0,24.1465,24.165,24.1373,24.1557,40000.0
2010-04-27 13:45:00,26.17,26.19,26.16,26.17,16000.0,24.165,24.1834,24.1557,24.165,16000.0
2010-04-27 13:50:00,26.18,26.19,26.15,26.16,36000.0,24.1742,24.1834,24.1465,24.1557,36000.0
2010-04-27 13:55:00,26.17,26.21,26.15,26.17,54000.0,24.165,24.2019,24.1465,24.165,54000.0
2010-04-27 14:00:00,26.15,26.17,26.1,26.11,77000.0,24.1465,24.165,24.1003,24.1096,77000.0
2010-04-27 14:05:00,26.11,26.12,26.09,26.12,39000.0,24.1096,24.1188,24.0911,24.1188,39000.0
2010-04-27 14:10:00,26.11,26.12,26.09,26.1,47000.0,24.1096,24.1188,24.0911,24.1003,47000.0
2010-04-27 14:15:00,26.1,26.12,26.08,26.08,51000.0,24.1003,24.1188,24.0819,24.0819,51000.0
2010-04-27 14:20:00,26.09,26.09,26.03,26.05,81000.0,24.0911,24.0911,24.0357,24.0542,81000.0
2010-04-27 14:25:00,26.06,26.06,26.02,26.02,70000.0,24.0634,24.0634,24.0265,24.0265,70000.0
2010-04-27 14:30:00,26.02,26.05,26.02,26.02,123000.0,24.0265,24.0542,24.0265,24.0265,123000.0
2010-04-27 14:35:00,26.02,26.03,25.99,26.02,93000.0,24.0265,24.0357,23.9988,24.0265,93000.0
2010-04-27 14:40:00,26.01,26.02,25.97,25.97,104000.0,24.0172,24.0265,23.9803,23.9803,104000.0
2010-04-27 14:45:00,25.96,25.98,25.95,25.95,82000.0,23.9711,23.9895,23.9618,23.9618,82000.0
2010-04-27 14:50:00,25.96,25.96,25.9,25.93,175000.0,23.9711,23.9711,23.9157,23.9434,175000.0
2010-04-27 14:55:00,25.93,25.94,25.87,25.87,119000.0,23.9434,23.9526,23.888,23.888,119000.0
2010-04-27 15:00:00,25.88,25.9,25.86,25.9,214000.0,23.8972,23.9157,23.8787,23.9157,214000.0
2010-04-27 15:05:00,25.89,25.94,25.89,25.93,180000.0,23.9064,23.9526,23.9064,23.9434,180000.0
2010-04-27 15:10:00,25.93,25.94,25.87,25.91,173000.0,23.9434,23.9526,23.888,23.9249,173000.0
2010-04-27 15:15:00,25.9,25.93,25.88,25.92,105000.0,23.9157,23.9434,23.8972,23.9341,105000.0
2010-04-27 15:20:00,25.93,25.93,25.91,25.91,153000.0,23.9434,23.9434,23.9249,23.9249,153000.0
2010-04-27 15:25:00,25.91,25.92,25.82,25.85,237000.0,23.9249,23.9341,23.8418,23.8695,237000.0
2010-04-27 15:30:00,25.85,25.88,25.83,25.87,234000.0,23.8695,23.8972,23.851,23.888,234000.0
2010-04-27 15:35:00,25.88,25.88,25.81,25.81,251000.0,23.8972,23.8972,23.8326,23.8326,251000.0
2010-04-27 15:40:00,25.81,25.82,25.74,25.76,384000.0,23.8326,23.8418,23.7679,23.7864,384000.0
2010-04-27 15:45:00,25.77,25.77,25.62,25.62,505000.0,23.7956,23.7956,23.6571,23.6571,505000.0
2010-04-27 15:50:00,25.62,25.65,25.5,25.51,843000.0,23.6571,23.6848,23.5463,23.5555,843000.0
2010-04-27 15:55:00,25.51,25.56,25.48,25.52,1094000.0,23.5555,23.6017,23.5278,23.5648,1094000.0
2010-04-28 09:30:00,25.65,25.72,25.61,25.7,373000.0,23.6848,23.7494,23.6479,23.731,373000.0
2010-04-28 09:35:00,25.71,25.73,25.68,25.68,168000.0,23.7402,23.7587,23.7125,23.7125,168000.0
2010-04-28 09:40:00,25.7,25.7,25.57,25.65,212000.0,23.731,23.731,23.6109,23.6848,212000.0
2010-04-28 09:45:00,25.63,25.66,25.6,25.6,95000.0,23.6663,23.694,23.6386,23.6386,95000.0
2010-04-28 09:50:00,25.62,25.64,25.56,25.57,143000.0,23.6571,23.6756,23.6017,23.6109,143000.0
2010-04-28 09:55:00,25.58,25.67,25.56,25.63,217000.0,23.6202,23.7033,23.6017,23.6663,217000.0
2010-04-28 10:00:00,25.62,25.62,25.5,25.52,314000.0,23.6571,23.6571,23.5463,23.5648,314000.0
2010-04-28 10:05:00,25.52,25.53,25.48,25.51,333000.0,23.5648,23.574,23.5278,23.5555,333000.0
2010-04-28 10:10:00,25.51,25.51,25.46,25.49,96000.0,23.5555,23.5555,23.5094,23.5371,96000.0
2010-04-28 10:15:00,25.49,25.52,25.46,25.49,134000.0,23.5371,23.5648,23.5094,23.5371,134000.0
2010-04-28 10:20:00,25.51,25.52,25.49,25.5,127000.0,23.5555,23.5648,23.5371,23.5463,127000.0
2010-04-28 10:25:00,25.5,25.52,25.47,25.49,101000.0,23.5463,23.5648,23.5186,23.5371,101000.0
2010-04-28 10:30:00,25.48,25.48,25.39,25.4,376000.0,23.5278,23.5278,23.4447,23.454,376000.0
2010-04-28 10:35:00,25.4,25.4,25.24,25.3,366000.0,23.454,23.454,23.3062,23.3616,366000.0
2010-04-28 10:40:00,25.3,25.31,25.27,25.27,150000.0,23.3616,23.3709,23.3339,23.3339,150000.0
2010-04-28 10:45:00,25.27,25.35,25.27,25.3,119000.0,23.3339,23.4078,23.3339,23.3616,119000.0
2010-04-28 10:50:00,25.29,25.35,25.28,25.34,175000.0,23.3524,23.4078,23.3432,23.3986,175000.0
2010-04-28 10:55:00,25.34,25.46,25.34,25.44,161000.0,23.3986,23.5094,23.3986,23.4909,161000.0
2010-04-28 11:00:00,25.46,25.46,25.39,25.45,144000.0,23.5094,23.5094,23.4447,23.5001,144000.0
2010-04-28 11:05:00,25.44,25.47,25.36,25.37,231000.0,23.4909,23.5186,23.417,23.4263,231000.0
2010-04-28 11:10:00,25.37,25.38,25.34,25.38,58000.0,23.4263,23.4355,23.3986,23.4355,58000.0
2010-04-28 11:15:00,25.38,25.43,25.38,25.39,95000.0,23.4355,23.4817,23.4355,23.4447,95000.0
2010-04-28 11:20:00,25.39,25.42,25.34,25.34,192000.0,23.4447,23.4724,23.3986,23.3986,192000.0
2010-04-28 11:25:00,25.34,25.35,25.21,25.23,458000.0,23.3986,23.4078,23.2785,23.297,458000.0
2010-04-28 11:30:00,25.23,25.24,25.19,25.23,211000.0,23.297,23.3062,23.2601,23.297,211000.0
2010-04-28 11:35:00,25.21,25.22,25.06,25.07,375000.0,23.2785,23.2878,23.14,23.1492,375000.0
2010-04-28 11:40:00,25.07,25.17,25.07,25.12,201000.0,23.1492,23.2416,23.1492,23.1954,201000.0
2010-04-28 11:45:00,25.14,25.26,25.14,25.25,88000.0,23.2139,23.3247,23.2139,23.3155,88000.0
2010-04-28 11:50:00,25.24,25.24,25.19,25.21,104000.0,23.3062,23.3062,23.2601,23.2785,104000.0
2010-04-28 11:55:00,25.2,25.23,25.19,25.2,95000.0,23.2693,23.297,23.2601,23.2693,95000.0
2010-04-28 12:00:00,25.2,25.23,25.18,25.2,108000.0,23.2693,23.297,23.2508,23.2693,108000.0
2010-04-28 12:05:00,25.21,25.24,25.18,25.22,61000.0,23.2785,23.3062,23.2508,23.2878,61000.0
2010-04-28 12:10:00,25.22,25.26,25.22,25.24,82000.0,23.2878,23.3247,23.2878,23.3062,82000.0
2010-04-28 12:15:00,25.25,25.31,25.25,25.29,44000.0,23.3155,23.3709,23.3155,23.3524,44000.0
2010-04-28 12:20:00,25.3,25.35,25.27,25.33,68000.0,23.3616,23.4078,23.3339,23.3893,68000.0
2010-04-28 12:25:00,25.34,25.39,25.32,25.38,108000.0,23.3986,23.4447,23.3801,23.4355,108000.0
2010-04-28 12:30:00,25.38,25.42,25.36,25.41,121000.0,23.4355,23.4724,23.417,23.4632,121000.0
2010-04-28 12:35:00,25.4,25.41,25.35,25.37,61000.0,23.454,23.4632,23.4078,23.4263,61000.0
2010-04-28 12:40:00,25.37,25.37,25.35,25.36,33000.0,23.4263,23.4263,23.4078,23.417,33000.0
2010-04-28 12:45:00,25.35,25.37,25.34,25.35,79000.0,23.4078,23.4263,23.3986,23.4078,79000.0
2010-04-28 12:50:00,25.36,25.38,25.34,25.38,43000.0,23.417,23.4355,23.3986,23.4355,43000.0
2010-04-28 12:55:00,25.4,25.43,25.39,25.43,88000.0,23.454,23.4817,23.4447,23.4817,88000.0
2010-04-28 13:00:00,25.43,25.43,25.39,25.42,44000.0,23.4817,23.4817,23.4447,23.4724,44000.0
2010-04-28 13:05:00,25.42,25.46,25.41,25.43,101000.0,23.4724,23.5094,23.4632,23.4817,101000.0
2010-04-28 13:10:00,25.43,25.44,25.41,25.44,32000.0,23.4817,23.4909,23.4632,23.4909,32000.0
2010-04-28 13:15:00,25.45,25.45,25.38,25.41,62000.0,23.5001,23.5001,23.4355,23.4632,62000.0
2010-04-28 13:20:00,25.41,25.41,25.4,25.4,57000.0,23.4632,23.4632,23.454,23.454,57000.0
2010-04-28 13:25:00,25.41,25.41,25.35,25.36,60000.0,23.4632,23.4632,23.4078,23.417,60000.0
2010-04-28 13:30:00,25.37,25.44,25.37,25.44,77000.0,23.4263,23.4909,23.4263,23.4909,77000.0
2010-04-28 13:35:00,25.43,25.46,25.43,25.45,159000.0,23.4817,23.5094,23.4817,23.5001,159000.0
2010-04-28 13:40:00,25.45,25.45,25.39,25.4,155000.0,23.5001,23.5001,23.4447,23.454,155000.0
2010-04-28 13:45:00,25.4,25.4,25.35,25.37,102000.0,23.454,23.454,23.4078,23.4263,102000.0
2010-04-28 13:50:00,25.37,25.37,25.33,25.36,191000.0,23.4263,23.4263,23.3893,23.417,191000.0
2010-04-28 13:55:00,25.35,25.4,25.32,25.38,152000.0,23.4078,23.454,23.3801,23.4355,152000.0
2010-04-28 14:00:00,25.38,25.38,25.34,25.36,88000.0,23.4355,23.4355,23.3986,23.417,88000.0
2010-04-28 14:05:00,25.36,25.36,25.31,25.33,116000.0,23.417,23.417,23.3709,23.3893,116000.0
2010-04-28 14:10:00,25.33,25.34,25.29,25.33,148000.0,23.3893,23.3986,23.3524,23.3893,148000.0
2010-04-28 14:15:00,25.33,25.34,25.28,25.3,258000.0,23.3893,23.3986,23.3432,23.3616,258000.0
2010-04-28 14:20:00,25.3,25.38,25.29,25.33,498000.0,23.3616,23.4355,23.3524,23.3893,498000.0
2010-04-28 14:25:00,25.34,25.35,25.3,25.31,370000.0,23.3986,23.4078,23.3616,23.3709,370000.0
2010-04-28 14:30:00,25.3,25.32,25.27,25.29,574000.0,23.3616,23.3801,23.3339,23.3524,574000.0
2010-04-28 14:35:00,25.3,25.31,25.26,25.3,307000.0,23.3616,23.3709,23.3247,23.3616,307000.0
2010-04-28 14:40:00,25.3,25.33,25.28,25.32,132000.0,23.3616,23.3893,23.3432,23.3801,132000.0
2010-04-28 14:45:00,25.32,25.33,25.24,25.24,203000.0,23.3801,23.3893,23.3062,23.3062,203000.0
2010-04-28 14:50:00,25.24,25.27,25.24,25.25,285000.0,23.3062,23.3339,23.3062,23.3155,285000.0
2010-04-28 14:55:00,25.25,25.26,25.23,25.23,549000.0,23.3155,23.3247,23.297,23.297,549000.0
2010-04-28 15:00:00,25.24,25.27,25.23,25.25,493000.0,23.3062,23.3339,23.297,23.3155,493000.0
2010-04-28 15:05:00,25.23,25.27,25.23,25.25,255000.0,23.297,23.3339,23.297,23.3155,255000.0
2010-04-28 15:10:00,25.25,25.27,25.24,25.26,280000.0,23.3155,23.3339,23.3062,23.3247,280000.0
2010-04-28 15:15:00,25.26,25.31,25.25,25.3,211000.0,23.3247,23.3709,23.3155,23.3616,211000.0
2010-04-28 15:20:00,25.31,25.33,25.28,25.29,266000.0,23.3709,23.3893,23.3432,23.3524,266000.0
2010-04-28 15:25:00,25.29,25.3,25.28,25.28,299000.0,23.3524,23.3616,23.3432,23.3432,299000.0
2010-04-28 15:30:00,25.28,25.3,25.21,25.23,448000.0,23.3432,23.3616,23.2785,23.297,448000.0
2010-04-28 15:35:00,25.23,25.26,25.2,25.2,410000.0,23.297,23.3247,23.2693,23.2693,410000.0
2010-04-28 15:40:00,25.2,25.21,25.18,25.2,405000.0,23.2693,23.2785,23.2508,23.2693,405000.0
2010-04-28 15:45:00,25.19,25.2,25.14,25.15,700000.0,23.2601,23.2693,23.2139,23.2231,700000.0
2010-04-28 15:50:00,25.15,25.31,25.14,25.31,475000.0,23.2231,23.3709,23.2139,23.3709,475000.0
2010-04-28 15:55:00,25.3,25.32,25.29,25.31,1418000.0,23.3616,23.3801,23.3524,23.3709,1418000.0
2010-04-29 09:30:00,25.37,25.51,25.18,25.22,317000.0,23.4263,23.5555,23.2508,23.2878,317000.0
2010-04-29 09:35:00,25.22,25.37,25.22,25.33,368000.0,23.2878,23.4263,23.2878,23.3893,368000.0
2010-04-29 09:40:00,25.37,25.64,25.35,25.61,447000.0,23.4263,23.6756,23.4078,23.6479,447000.0
2010-04-29 09:45:00,25.6,25.61,25.51,25.52,368000.0,23.6386,23.6479,23.5555,23.5648,368000.0
2010-04-29 09:50:00,25.53,25.65,25.53,25.63,263000.0,23.574,23.6848,23.574,23.6663,263000.0
2010-04-29 09:55:00,25.63,25.73,25.57,25.72,506000.0,23.6663,23.7587,23.6109,23.7494,506000.0
2010-04-29 10:00:00,25.73,25.73,25.68,25.7,454000.0,23.7587,23.7587,23.7125,23.731,454000.0
2010-04-29 10:05:00,25.7,25.72,25.65,25.67,516000.0,23.731,23.7494,23.6848,23.7033,516000.0
2010-04-29 10:10:00,25.68,25.68,25.62,25.67,281000.0,23.7125,23.7125,23.6571,23.7033,281000.0
2010-04-29 10:15:00,25.69,25.81,25.67,25.79,195000.0,23.7217,23.8326,23.7033,23.8141,195000.0
2010-04-29 10:20:00,25.8,25.8,25.66,25.67,184000.0,23.8233,23.8233,23.694,23.7033,184000.0
2010-04-29 10:25:00,25.7,25.73,25.69,25.71,229000.0,23.731,23.7587,23.7217,23.7402,229000.0
2010-04-29 10:30:00,25.7,25.71,25.65,25.65,191000.0,23.731,23.7402,23.6848,23.6848,191000.0
2010-04-29 10:35:00,25.66,25.67,25.57,25.6,232000.0,23.694,23.7033,23.6109,23.6386,232000.0
2010-04-29 10:40:00,25.61,25.64,25.56,25.6,155000.0,23.6479,23.6756,23.6017,23.6386,155000.0
2010-04-29 10:45:00,25.6,25.61,25.57,25.61,168000.0,23.6386,23.6479,23.6109,23.6479,168000.0
2010-04-29 10:50:00,25.62,25.62,25.57,25.57,190000.0,23.6571,23.6571,23.6109,23.6109,190000.0
2010-04-29 10:55:00,25.57,25.61,25.56,25.61,67000.0,23.6109,23.6479,23.6017,23.6479,67000.0
2010-04-29 11:00:00,25.62,25.68,25.61,25.63,111000.0,23.6571,23.7125,23.6479,23.6663,111000.0
2010-04-29 11:05:00,25.63,25.65,25.59,25.65,80000.0,23.6663,23.6848,23.6294,23.6848,80000.0
2010-04-29 11:10:00,25.66,25.68,25.6,25.64,138000.0,23.694,23.7125,23.6386,23.6756,138000.0
2010-04-29 11:15:00,25.65,25.69,25.6,25.61,130000.0,23.6848,23.7217,23.6386,23.6479,130000.0
2010-04-29 11:20:00,25.63,25.7,25.62,25.69,236000.0,23.6663,23.731,23.6571,23.7217,236000.0
2010-04-29 11:25:00,25.69,25.7,25.65,25.69,197000.0,23.7217,23.731,23.6848,23.7217,197000.0
2010-04-29 11:30:00,25.69,25.72,25.59,25.61,840000.0,23.7217,23.7494,23.6294,23.6479,840000.0
2010-04-29 11:35:00,25.64,25.75,25.64,25.74,218000.0,23.6756,23.7771,23.6756,23.7679,218000.0
2010-04-29 11:40:00,25.73,25.77,25.69,25.73,90000.0,23.7587,23.7956,23.7217,23.7587,90000.0
2010-04-29 11:45:00,25.72,25.72,25.7,25.72,54000.0,23.7494,23.7494,23.731,23.7494,54000.0
2010-04-29 11:50:00,25.71,25.73,25.7,25.71,47000.0,23.7402,23.7587,23.731,23.7402,47000.0
2010-04-29 11:55:00,25.71,25.71,25.66,25.67,33000.0,23.7402,23.7402,23.694,23.7033,33000.0
2010-04-29 12:00:00,25.66,25.7,25.65,25.7,138000.0,23.694,23.731,23.6848,23.731,138000.0
2010-04-29 12:05:00,25.7,25.7,25.67,25.67,24000.0,23.731,23.731,23.7033,23.7033,24000.0
2010-04-29 12:10:00,25.68,25.68,25.63,25.63,23000.0,23.7125,23.7125,23.6663,23.6663,23000.0
2010-04-29 12:15:00,25.62,25.66,25.62,25.66,15000.0,23.6571,23.694,23.6571,23.694,15000.0
2010-04-29 12:20:00,25.65,25.66,25.64,25.66,24000.0,23.6848,23.694,23.6756,23.694,24000.0
2010-04-29 12:25:00,25.66,25.7,25.63,25.7,98000.0,23.694,23.731,23.6663,23.731,98000.0
2010-04-29 12:30:00,25.67,25.71,25.6,25.7,152000.0,23.7033,23.7402,23.6386,23.731,152000.0
2010-04-29 12:35:00,25.7,25.73,25.7,25.7,41000.0,23.731,23.7587,23.731,23.731,41000.0
2010-04-29 12:40:00,25.68,25.76,25.68,25.73,85000.0,23.7125,23.7864,23.7125,23.7587,85000.0
2010-04-29 12:45:00,25.75,25.75,25.72,25.74,126000.0,23.7771,23.7771,23.7494,23.7679,126000.0
2010-04-29 12:50:00,25.74,25.76,25.73,25.73,84000.0,23.7679,23.7864,23.7587,23.7587,84000.0
2010-04-29 12:55:00,25.74,25.74,25.73,25.73,23000.0,23.7679,23.7679,23.7587,23.7587,23000.0
2010-04-29 13:00:00,25.74,25.76,25.73,25.75,47000.0,23.7679,23.7864,23.7587,23.7771,47000.0
2010-04-29 13:05:00,25.76,25.76,25.73,25.76,52000.0,23.7864,23.7864,23.7587,23.7864,52000.0
2010-04-29 13:10:00,25.77,25.8,25.77,25.79,88000.0,23.7956,23.8233,23.7956,23.8141,88000.0
2010-04-29 13:15:00,25.8,25.8,25.77,25.79,34000.0,23.8233,23.8233,23.7956,23.8141,34000.0
2010-04-29 13:20:00,25.79,25.8,25.78,25.8,29000.0,23.8141,23.8233,23.8049,23.8233,29000.0
2010-04-29 13:25:00,25.79,25.81,25.73,25.73,123000.0,23.8141,23.8326,23.7587,23.7587,123000.0
2010-04-29 13:30:00,25.74,25.77,25.73,25.76,61000.0,23.7679,23.7956,23.7587,23.7864,61000.0
2010-04-29 13:35:00,25.76,25.84,25.75,25.79,183000.0,23.7864,23.8603,23.7771,23.8141,183000.0
2010-04-29 13:40:00,25.8,25.8,25.77,25.78,46000.0,23.8233,23.8233,23.7956,23.8049,46000.0
2010-04-29 13:45:00,25.78,25.78,25.75,25.76,65000.0,23.8049,23.8049,23.7771,23.7864,65000.0
2010-04-29 13:50:00,25.77,25.77,25.71,25.71,72000.0,23.7956,23.7956,23.7402,23.7402,72000.0
2010-04-29 13:55:00,25.71,25.73,25.69,25.71,90000.0,23.7402,23.7587,23.7217,23.7402,90000.0
2010-04-29 14:00:00,25.71,25.71,25.59,25.61,204000.0,23.7402,23.7402,23.6294,23.6479,204000.0
2010-04-29 14:05:00,25.62,25.64,25.56,25.58,175000.0,23.6571,23.6756,23.6017,23.6202,175000.0
2010-04-29 14:10:00,25.57,25.62,25.56,25.57,98000.0,23.6109,23.6571,23.6017,23.6109,98000.0
2010-04-29 14:15:00,25.6,25.62,25.56,25.56,112000.0,23.6386,23.6571,23.6017,23.6017,112000.0
2010-04-29 14:20:00,25.56,25.59,25.55,25.56,116000.0,23.6017,23.6294,23.5925,23.6017,116000.0
2010-04-29 14:25:00,25.56,25.56,25.5,25.53,317000.0,23.6017,23.6017,23.5463,23.574,317000.0
2010-04-29 14:30:00,25.53,25.53,25.5,25.51,216000.0,23.574,23.574,23.5463,23.5555,216000.0
2010-04-29 14:35:00,25.51,25.53,25.47,25.53,280000.0,23.5555,23.574,23.5186,23.574,280000.0
2010-04-29 14:40:00,25.53,25.54,25.5,25.5,124000.0,23.574,23.5832,23.5463,23.5463,124000.0
2010-04-29 14:45:00,25.5,25.5,25.48,25.5,65000.0,23.5463,23.5463,23.5278,23.5463,65000.0
2010-04-29 14:50:00,25.51,25.51,25.47,25.48,160000.0,23.5555,23.5555,23.5186,23.5278,160000.0
2010-04-29 14:55:00,25.49,25.52,25.48,25.5,66000.0,23.5371,23.5648,23.5278,23.5463,66000.0
2010-04-29 15:00:00,25.51,25.51,25.47,25.49,146000.0,23.5555,23.5555,23.5186,23.5371,146000.0
2010-04-29 15:05:00,25.5,25.52,25.5,25.51,103000.0,23.5463,23.5648,23.5463,23.5555,103000.0
2010-04-29 15:10:00,25.5,25.51,25.48,25.48,194000.0,23.5463,23.5555,23.5278,23.5278,194000.0
2010-04-29 15:15:00,25.48,25.5,25.47,25.48,199000.0,23.5278,23.5463,23.5186,23.5278,199000.0
2010-04-29 15:20:00,25.49,25.51,25.48,25.5,106000.0,23.5371,23.5555,23.5278,23.5463,106000.0
2010-04-29 15:25:00,25.5,25.52,25.48,25.49,161000.0,23.5463,23.5648,23.5278,23.5371,161000.0
2010-04-29 15:30:00,25.49,25.52,25.49,25.49,365000.0,23.5371,23.5648,23.5371,23.5371,365000.0
2010-04-29 15:35:00,25.5,25.53,25.5,25.5,218000.0,23.5463,23.574,23.5463,23.5463,218000.0
2010-04-29 15:40:00,25.51,25.52,25.49,25.49,249000.0,23.5555,23.5648,23.5371,23.5371,249000.0
2010-04-29 15:45:00,25.49,25.5,25.47,25.47,225000.0,23.5371,23.5463,23.5186,23.5186,225000.0
2010-04-29 15:50:00,25.48,25.55,25.48,25.53,317000.0,23.5278,23.5925,23.5278,23.574,317000.0
2010-04-29 15:55:00,25.53,25.54,25.5,25.54,329000.0,23.574,23.5832,23.5463,23.5832,329000.0
2010-04-30 09:30:00,25.72,25.74,25.6,25.64,185000.0,23.7494,23.7679,23.6386,23.6756,185000.0
2010-04-30 09:35:00,25.6,25.61,25.55,25.59,77000.0,23.6386,23.6479,23.5925,23.6294,77000.0
2010-04-30 09:40:00,25.55,25.67,25.55,25.56,70000.0,23.5925,23.7033,23.5925,23.6017,70000.0
2010-04-30 09:45:00,25.57,25.59,25.52,25.53,110000.0,23.6109,23.6294,23.5648,23.574,110000.0
2010-04-30 09:50:00,25.53,25.53,25.47,25.49,69000.0,23.574,23.574,23.5186,23.5371,69000.0
2010-04-30 09:55:00,25.5,25.5,25.43,25.44,60000.0,23.5463,23.5463,23.4817,23.4909,60000.0
2010-04-30 10:00:00,25.4,25.46,25.3,25.31,101000.0,23.454,23.5094,23.3616,23.3709,101000.0
2010-04-30 10:05:00,25.31,25.41,25.3,25.35,120000.0,23.3709,23.4632,23.3616,23.4078,120000.0
2010-04-30 10:10:00,25.36,25.38,25.24,25.24,104000.0,23.417,23.4355,23.3062,23.3062,104000.0
2010-04-30 10:15:00,25.24,25.25,25.2,25.21,118000.0,23.3062,23.3155,23.2693,23.2785,118000.0
2010-04-30 10:20:00,25.21,25.24,25.2,25.23,113000.0,23.2785,23.3062,23.2693,23.297,113000.0
2010-04-30 10:25:00,25.22,25.28,25.2,25.2,107000.0,23.2878,23.3432,23.2693,23.2693,107000.0
2010-04-30 10:30:00,25.2,25.28,25.2,25.27,43000.0,23.2693,23.3432,23.2693,23.3339,43000.0
2010-04-30 10:35:00,25.27,25.27,25.21,25.23,56000.0,23.3339,23.3339,23.2785,23.297,56000.0
2010-04-30 10:40:00,25.22,25.27,25.22,25.26,49000.0,23.2878,23.3339,23.2878,23.3247,49000.0
2010-04-30 10:45:00,25.27,25.39,25.27,25.36,57000.0,23.3339,23.4447,23.3339,23.417,57000.0
2010-04-30 10:50:00,25.36,25.36,25.29,25.29,30000.0,23.417,23.417,23.3524,23.3524,30000.0
2010-04-30 10:55:00,25.29,25.31,25.23,25.28,52000.0,23.3524,23.3709,23.297,23.3432,52000.0
2010-04-30 11:00:00,25.28,25.28,25.23,25.25,22000.0,23.3432,23.3432,23.297,23.3155,22000.0
2010-04-30 11:05:00,25.24,25.26,25.23,25.26,54000.0,23.3062,23.3247,23.297,23.3247,54000.0
2010-04-30 11:10:00,25.26,25.3,25.24,25.24,54000.0,23.3247,23.3616,23.3062,23.3062,54000.0
2010-04-30 11:15:00,25.24,25.27,25.23,25.27,60000.0,23.3062,23.3339,23.297,23.3339,60000.0
2010-04-30 11:20:00,25.28,25.32,25.27,25.28,93000.0,23.3432,23.3801,23.3339,23.3432,93000.0
2010-04-30 11:25:00,25.26,25.3,25.26,25.26,87000.0,23.3247,23.3616,23.3247,23.3247,87000.0
2010-04-30 11:30:00,25.26,25.32,25.26,25.31,35000.0,23.3247,23.3801,23.3247,23.3709,35000.0
2010-04-30 11:35:00,25.34,25.38,25.32,25.35,86000.0,23.3986,23.4355,23.3801,23.4078,86000.0
2010-04-30 11:40:00,25.32,25.34,25.32,25.33,14000.0,23.3801,23.3986,23.3801,23.3893,14000.0
2010-04-30 11:45:00,25.32,25.38,25.32,25.36,27000.0,23.3801,23.4355,23.3801,23.417,27000.0
2010-04-30 11:50:00,25.36,25.38,25.24,25.24,79000.0,23.417,23.4355,23.3062,23.3062,79000.0
2010-04-30 11:55:00,25.25,25.3,25.24,25.3,89000.0,23.3155,23.3616,23.3062,23.3616,89000.0
2010-04-30 12:00:00,25.29,25.31,25.23,25.25,63000.0,23.3524,23.3709,23.297,23.3155,63000.0
2010-04-30 12:05:00,25.26,25.26,25.15,25.15,165000.0,23.3247,23.3247,23.2231,23.2231,165000.0
2010-04-30 12:10:00,25.14,25.14,25.06,25.09,332000.0,23.2139,23.2139,23.14,23.1677,332000.0
2010-04-30 12:15:00,25.09,25.1,25.04,25.06,93000.0,23.1677,23.1769,23.1215,23.14,93000.0
2010-04-30 12:20:00,25.05,25.05,25.0,25.03,213000.0,23.1308,23.1308,23.0846,23.1123,213000.0
2010-04-30 12:25:00,25.02,25.05,25.0,25.01,271000.0,23.1031,23.1308,23.0846,23.0938,271000.0
2010-04-30 12:30:00,25.01,25.02,25.0,25.01,77000.0,23.0938,23.1031,23.0846,23.0938,77000.0
2010-04-30 12:35:00,25.01,25.04,25.01,25.02,102000.0,23.0938,23.1215,23.0938,23.1031,102000.0
2010-04-30 12:40:00,25.03,25.05,25.01,25.02,107000.0,23.1123,23.1308,23.0938,23.1031,107000.0
2010-04-30 12:45:00,25.03,25.06,25.0,25.01,239000.0,23.1123,23.14,23.0846,23.0938,239000.0
2010-04-30 12:50:00,25.0,25.0,24.9,24.9,304000.0,23.0846,23.0846,22.9923,22.9923,304000.0
2010-04-30 12:55:00,24.9,24.94,24.87,24.94,122000.0,22.9923,23.0292,22.9646,23.0292,122000.0
2010-04-30 13:00:00,24.94,24.99,24.93,24.98,76000.0,23.0292,23.0754,23.02,23.0661,76000.0
2010-04-30 13:05:00,24.99,25.0,24.95,24.97,143000.0,23.0754,23.0846,23.0384,23.0569,143000.0
2010-04-30 13:10:00,24.96,25.0,24.94,25.0,266000.0,23.0477,23.0846,23.0292,23.0846,266000.0
2010-04-30 13:15:00,25.0,25.06,24.99,25.05,454000.0,23.0846,23.14,23.0754,23.1308,454000.0
2010-04-30 13:20:00,25.04,25.05,25.02,25.03,101000.0,23.1215,23.1308,23.1031,23.1123,101000.0
2010-04-30 13:25:00,25.03,25.04,24.98,25.0,67000.0,23.1123,23.1215,23.0661,23.0846,67000.0
2010-04-30 13:30:00,25.0,25.01,24.99,24.99,104000.0,23.0846,23.0938,23.0754,23.0754,104000.0
2010-04-30 13:35:00,24.99,25.0,24.95,24.96,240000.0,23.0754,23.0846,23.0384,23.0477,240000.0
2010-04-30 13:40:00,24.95,24.96,24.93,24.95,231000.0,23.0384,23.0477,23.02,23.0384,231000.0
2010-04-30 13:45:00,24.95,24.99,24.93,24.99,449000.0,23.0384,23.0754,23.02,23.0754,449000.0
2010-04-30 13:50:00,24.97,24.98,24.94,24.95,89000.0,23.0569,23.0661,23.0292,23.0384,89000.0
2010-04-30 13:55:00,24.95,24.95,24.88,24.89,194000.0,23.0384,23.0384,22.9738,22.983,194000.0
2010-04-30 14:00:00,24.88,24.93,24.8,24.81,431000.0,22.9738,23.02,22.8999,22.9092,431000.0
2010-04-30 14:05:00,24.82,24.82,24.76,24.77,454000.0,22.9184,22.9184,22.863,22.8722,454000.0
2010-04-30 14:10:00,24.77,24.79,24.72,24.76,446000.0,22.8722,22.8907,22.8261,22.863,446000.0
2010-04-30 14:15:00,24.75,24.8,24.75,24.79,1024000.0,22.8538,22.8999,22.8538,22.8907,1024000.0
2010-04-30 14:20:00,24.79,24.9,24.77,24.9,1061000.0,22.8907,22.9923,22.8722,22.9923,1061000.0
2010-04-30 14:25:00,24.91,24.98,24.9,24.96,1017000.0,23.0015,23.0661,22.9923,23.0477,1017000.0
2010-04-30 14:30:00,24.95,24.95,24.85,24.86,341000.0,23.0384,23.0384,22.9461,22.9553,341000.0
2010-04-30 14:35:00,24.86,24.89,24.84,24.86,188000.0,22.9553,22.983,22.9369,22.9553,188000.0
2010-04-30 14:40:00,24.85,24.85,24.6,24.77,323000.0,22.9461,22.9461,22.7153,22.8722,323000.0
2010-04-30 14:45:00,24.76,24.85,24.76,24.85,116000.0,22.863,22.9461,22.863,22.9461,116000.0
2010-04-30 14:50:00,24.86,24.88,24.82,24.85,57000.0,22.9553,22.9738,22.9184,22.9461,57000.0
2010-04-30 14:55:00,24.87,24.9,24.85,24.85,106000.0,22.9646,22.9923,22.9461,22.9461,106000.0
2010-04-30 15:00:00,24.85,24.85,24.79,24.8,251000.0,22.9461,22.9461,22.8907,22.8999,251000.0
2010-04-30 15:05:00,24.79,24.82,24.78,24.8,147000.0,22.8907,22.9184,22.8815,22.8999,147000.0
2010-04-30 15:10:00,24.8,24.87,24.78,24.87,159000.0,22.8999,22.9646,22.8815,22.9646,159000.0
2010-04-30 15:15:00,24.87,24.87,24.82,24.84,100000.0,22.9646,22.9646,22.9184,22.9369,100000.0
2010-04-30 15:20:00,24.84,24.84,24.8,24.84,309000.0,22.9369,22.9369,22.8999,22.9369,309000.0
2010-04-30 15:25:00,24.83,24.83,24.79,24.82,144000.0,22.9276,22.9276,22.8907,22.9184,144000.0
2010-04-30 15:30:00,24.83,24.88,24.82,24.86,362000.0,22.9276,22.9738,22.9184,22.9553,362000.0
2010-04-30 15:35:00,24.85,24.87,24.81,24.84,185000.0,22.9461,22.9646,22.9092,22.9369,185000.0
2010-04-30 15:40:00,24.84,24.86,24.8,24.85,180000.0,22.9369,22.9553,22.8999,22.9461,180000.0
2010-04-30 15:45:00,24.84,24.88,24.83,24.87,310000.0,22.9369,22.9738,22.9276,22.9646,310000.0
2010-04-30 15:50:00,24.87,24.9,24.83,24.9,386000.0,22.9646,22.9923,22.9276,22.9923,386000.0
2010-04-30 15:55:00,24.89,24.92,24.83,24.84,621000.0,22.983,23.0107,22.9276,22.9369,621000.0
2010-05-03 09:30:00,25.12,25.14,24.82,24.82,320000.0,23.1954,23.2139,22.9184,22.9184,320000.0
2010-05-03 09:35:00,24.84,24.97,24.74,24.85,330000.0,22.9369,23.0569,22.8445,22.9461,330000.0
2010-05-03 09:40:00,24.83,24.97,24.62,24.92,364000.0,22.9276,23.0569,22.7337,23.0107,364000.0
2010-05-03 09:45:00,24.95,24.95,24.81,24.91,312000.0,23.0384,23.0384,22.9092,23.0015,312000.0
2010-05-03 09:50:00,24.95,24.97,24.83,24.88,334000.0,23.0384,23.0569,22.9276,22.9738,334000.0
2010-05-03 09:55:00,24.9,24.93,24.85,24.91,235000.0,22.9923,23.02,22.9461,23.0015,235000.0
2010-05-03 10:00:00,24.89,24.91,24.82,24.87,136000.0,22.983,23.0015,22.9184,22.9646,136000.0
2010-05-03 10:05:00,24.87,24.9,24.8,24.8,190000.0,22.9646,22.9923,22.8999,22.8999,190000.0
2010-05-03 10:10:00,24.8,24.83,24.72,24.77,233000.0,22.8999,22.9276,22.8261,22.8722,233000.0
2010-05-03 10:15:00,24.76,24.78,24.7,24.77,202000.0,22.863,22.8815,22.8076,22.8722,202000.0
2010-05-03 10:20:00,24.78,24.86,24.77,24.86,78000.0,22.8815,22.9553,22.8722,22.9553,78000.0
2010-05-03 10:25:00,24.84,24.86,24.72,24.74,186000.0,22.9369,22.9553,22.8261,22.8445,186000.0
2010-05-03 10:30:00,24.77,24.79,24.72,24.77,280000.0,22.8722,22.8907,22.8261,22.8722,280000.0
2010-05-03 10:35:00,24.77,24.77,24.71,24.73,135000.0,22.8722,22.8722,22.8168,22.8353,135000.0
2010-05-03 10:40:00,24.73,24.73,24.64,24.66,537000.0,22.8353,22.8353,22.7522,22.7707,537000.0
2010-05-03 10:45:00,24.68,24.69,24.65,24.66,148000.0,22.7891,22.7984,22.7614,22.7707,148000.0
2010-05-03 10:50:00,24.66,24.67,24.6,24.65,334000.0,22.7707,22.7799,22.7153,22.7614,334000.0
2010-05-03 10:55:00,24.65,24.65,24.57,24.64,265000.0,22.7614,22.7614,22.6876,22.7522,265000.0
2010-05-03 11:00:00,24.62,24.64,24.57,24.62,149000.0,22.7337,22.7522,22.6876,22.7337,149000.0
2010-05-03 11:05:00,24.6,24.62,24.6,24.6,39000.0,22.7153,22.7337,22.7153,22.7153,39000.0
2010-05-03 11:10:00,24.6,24.6,24.54,24.54,111000.0,22.7153,22.7153,22.6599,22.6599,111000.0
2010-05-03 11:15:00,24.56,24.65,24.48,24.48,449000.0,22.6783,22.7614,22.6045,22.6045,449000.0
2010-05-03 11:20:00,24.48,24.53,24.46,24.5,439000.0,22.6045,22.6506,22.586,22.6229,439000.0
2010-05-03 11:25:00,24.5,24.73,24.5,24.57,434000.0,22.6229,22.8353,22.6229,22.6876,434000.0
2010-05-03 11:30:00,24.55,24.6,24.47,24.47,243000.0,22.6691,22.7153,22.5952,22.5952,243000.0
2010-05-03 11:35:00,24.47,24.51,24.45,24.5,510000.0,22.5952,22.6322,22.5767,22.6229,510000.0
2010-05-03 11:40:00,24.51,24.56,24.48,24.5,156000.0,22.6322,22.6783,22.6045,22.6229,156000.0
2010-05-03 11:45:00,24.5,24.59,24.5,24.59,84000.0,22.6229,22.706,22.6229,22.706,84000.0
2010-05-03 11:50:00,24.58,24.59,24.52,24.55,175000.0,22.6968,22.706,22.6414,22.6691,175000.0
2010-05-03 11:55:00,24.53,24.61,24.53,24.6,87000.0,22.6506,22.7245,22.6506,22.7153,87000.0
2010-05-03 12:00:00,24.6,24.63,24.59,24.61,339000.0,22.7153,22.743,22.706,22.7245,339000.0
2010-05-03 12:05:00,24.6,24.69,24.6,24.62,212000.0,22.7153,22.7984,22.7153,22.7337,212000.0
2010-05-03 12:10:00,24.62,24.63,24.6,24.62,173000.0,22.7337,22.743,22.7153,22.7337,173000.0
2010-05-03 12:15:00,24.62,24.66,24.6,24.66,61000.0,22.7337,22.7707,22.7153,22.7707,61000.0
2010-05-03 12:20:00,24.67,24.78,24.66,24.78,154000.0,22.7799,22.8815,22.7707,22.8815,154000.0
2010-05-03 12:25:00,24.77,24.81,24.68,24.81,226000.0,22.8722,22.9092,22.7891,22.9092,226000.0
2010-05-03 12:30:00,24.81,24.85,24.79,24.83,95000.0,22.9092,22.9461,22.8907,22.9276,95000.0
2010-05-03 12:35:00,24.83,24.85,24.8,24.85,110000.0,22.9276,22.9461,22.8999,22.9461,110000.0
2010-05-03 12:40:00,24.85,24.85,24.78,24.82,102000.0,22.9461,22.9461,22.8815,22.9184,102000.0
2010-05-03 12:45:00,24.83,24.84,24.74,24.74,192000.0,22.9276,22.9369,22.8445,22.8445,192000.0
2010-05-03 12:50:00,24.75,24.76,24.71,24.72,170000.0,22.8538,22.863,22.8168,22.8261,170000.0
2010-05-03 12:55:00,24.72,24.8,24.7,24.77,150000.0,22.8261,22.8999,22.8076,22.8722,150000.0
2010-05-03 13:00:00,24.76,24.81,24.76,24.8,80000.0,22.863,22.9092,22.863,22.8999,80000.0
2010-05-03 13:05:00,24.81,24.82,24.75,24.79,264000.0,22.9092,22.9184,22.8538,22.8907,264000.0
2010-05-03 13:10:00,24.79,24.79,24.76,24.77,49000.0,22.8907,22.8907,22.863,22.8722,49000.0
2010-05-03 13:15:00,24.77,24.84,24.77,24.84,102000.0,22.8722,22.9369,22.8722,22.9369,102000.0
2010-05-03 13:20:00,24.84,24.87,24.8,24.86,196000.0,22.9369,22.9646,22.8999,22.9553,196000.0
2010-05-03 13:25:00,24.85,24.89,24.85,24.88,146000.0,22.9461,22.983,22.9461,22.9738,146000.0
2010-05-03 13:30:00,24.88,24.9,24.87,24.9,119000.0,22.9738,22.9923,22.9646,22.9923,119000.0
2010-05-03 13:35:00,24.89,24.9,24.87,24.87,113000.0,22.983,22.9923,22.9646,22.9646,113000.0
2010-05-03 13:40:00,24.87,24.9,24.77,24.78,419000.0,22.9646,22.9923,22.8722,22.8815,419000.0
2010-05-03 13:45:00,24.78,24.86,24.78,24.83,190000.0,22.8815,22.9553,22.8815,22.9276,190000.0
2010-05-03 13:50:00,24.83,24.85,24.82,24.82,148000.0,22.9276,22.9461,22.9184,22.9184,148000.0
2010-05-03 13:55:00,24.82,24.85,24.82,24.84,132000.0,22.9184,22.9461,22.9184,22.9369,132000.0
2010-05-03 14:00:00,24.84,24.85,24.82,24.84,116000.0,22.9369,22.9461,22.9184,22.9369,116000.0
2010-05-03 14:05:00,24.83,24.86,24.82,24.83,83000.0,22.9276,22.9553,22.9184,22.9276,83000.0
2010-05-03 14:10:00,24.83,24.83,24.78,24.78,91000.0,22.9276,22.9276,22.8815,22.8815,91000.0
2010-05-03 14:15:00,24.79,24.88,24.78,24.88,209000.0,22.8907,22.9738,22.8815,22.9738,209000.0
2010-05-03 14:20:00,24.88,24.88,24.82,24.87,126000.0,22.9738,22.9738,22.9184,22.9646,126000.0
2010-05-03 14:25:00,24.86,24.87,24.84,24.86,182000.0,22.9553,22.9646,22.9369,22.9553,182000.0
2010-05-03 14:30:00,24.86,24.88,24.82,24.82,97000.0,22.9553,22.9738,22.9184,22.9184,97000.0
2010-05-03 14:35:00,24.82,24.88,24.81,24.85,148000.0,22.9184,22.9738,22.9092,22.9461,148000.0
2010-05-03 14:40:00,24.84,24.84,24.8,24.82,54000.0,22.9369,22.9369,22.8999,22.9184,54000.0
2010-05-03 14:45:00,24.83,24.88,24.83,24.88,122000.0,22.9276,22.9738,22.9276,22.9738,122000.0
2010-05-03 14:50:00,24.88,24.9,24.84,24.84,173000.0,22.9738,22.9923,22.9369,22.9369,173000.0
2010-05-03 14:55:00,24.84,24.84,24.8,24.81,124000.0,22.9369,22.9369,22.8999,22.9092,124000.0
2010-05-03 15:00:00,24.82,24.85,24.81,24.84,137000.0,22.9184,22.9461,22.9092,22.9369,137000.0
2010-05-03 15:05:00,24.84,24.88,24.83,24.86,103000.0,22.9369,22.9738,22.9276,22.9553,103000.0
2010-05-03 15:10:00,24.87,24.87,24.82,24.86,91000.0,22.9646,22.9646,22.9184,22.9553,91000.0
2010-05-03 15:15:00,24.86,24.9,24.86,24.87,143000.0,22.9553,22.9923,22.9553,22.9646,143000.0
2010-05-03 15:20:00,24.88,24.91,24.87,24.9,215000.0,22.9738,23.0015,22.9646,22.9923,215000.0
2010-05-03 15:25:00,24.9,24.91,24.86,24.87,248000.0,22.9923,23.0015,22.9553,22.9646,248000.0
2010-05-03 15:30:00,24.86,24.86,24.82,24.82,160000.0,22.9553,22.9553,22.9184,22.9184,160000.0
2010-05-03 15:35:00,24.82,24.86,24.81,24.86,220000.0,22.9184,22.9553,22.9092,22.9553,220000.0
2010-05-03 15:40:00,24.86,24.9,24.85,24.9,347000.0,22.9553,22.9923,22.9461,22.9923,347000.0
2010-05-03 15:45:00,24.9,24.96,24.89,24.91,387000.0,22.9923,23.0477,22.983,23.0015,387000.0
2010-05-03 15:50:00,24.91,24.96,24.91,24.95,506000.0,23.0015,23.0477,23.0015,23.0384,506000.0
2010-05-03 15:55:00,24.95,25.05,24.92,25.04,787000.0,23.0384,23.1308,23.0107,23.1215,787000.0
2010-05-04 09:30:00,25.34,25.45,25.1,25.22,1178000.0,23.3986,23.5001,23.1769,23.2878,1178000.0
2010-05-04 09:35:00,25.22,25.45,25.2,25.34,1066000.0,23.2878,23.5001,23.2693,23.3986,1066000.0
2010-05-04 09:40:00,25.31,25.59,24.83,25.05,2416000.0,23.3709,23.6294,22.9276,23.1308,2416000.0
2010-05-04 09:45:00,25.04,25.12,24.9,25.1,1004000.0,23.1215,23.1954,22.9923,23.1769,1004000.0
2010-05-04 09:50:00,25.08,25.13,24.96,25.01,531000.0,23.1585,23.2047,23.0477,23.0938,531000.0
2010-05-04 09:55:00,25.03,25.24,24.88,25.1,816000.0,23.1123,23.3062,22.9738,23.1769,816000.0
2010-05-04 10:00:00,25.15,25.38,25.1,25.23,1177000.0,23.2231,23.4355,23.1769,23.297,1177000.0
2010-05-04 10:05:00,25.22,25.48,25.21,25.39,1055000.0,23.2878,23.5278,23.2785,23.4447,1055000.0
2010-05-04 10:10:00,25.36,25.39,25.31,25.35,497000.0,23.417,23.4447,23.3709,23.4078,497000.0
2010-05-04 10:15:00,25.35,25.57,25.29,25.56,837000.0,23.4078,23.6109,23.3524,23.6017,837000.0
2010-05-04 10:20:00,25.56,25.69,25.5,25.57,937000.0,23.6017,23.7217,23.5463,23.6109,937000.0
2010-05-04 10:25:00,25.58,25.74,25.58,25.66,423000.0,23.6202,23.7679,23.6202,23.694,423000.0
2010-05-04 10:30:00,25.64,25.67,25.4,25.44,418000.0,23.6756,23.7033,23.454,23.4909,418000.0
2010-05-04 10:35:00,25.39,25.5,25.33,25.4,278000.0,23.4447,23.5463,23.3893,23.454,278000.0
2010-05-04 10:40:00,25.38,25.4,25.32,25.37,274000.0,23.4355,23.454,23.3801,23.4263,274000.0
2010-05-04 10:45:00,25.37,25.48,25.36,25.47,208000.0,23.4263,23.5278,23.417,23.5186,208000.0
2010-05-04 10:50:00,25.46,25.48,25.39,25.44,248000.0,23.5094,23.5278,23.4447,23.4909,248000.0
2010-05-04 10:55:00,25.43,25.44,25.11,25.21,408000.0,23.4817,23.4909,23.1862,23.2785,408000.0
2010-05-04 11:00:00,25.2,25.26,25.13,25.19,356000.0,23.2693,23.3247,23.2047,23.2601,356000.0
2010-05-04 11:05:00,25.19,25.25,25.16,25.25,146000.0,23.2601,23.3155,23.2324,23.3155,146000.0
2010-05-04 11:10:00,25.23,25.28,25.22,25.26,86000.0,23.297,23.3432,23.2878,23.3247,86000.0
2010-05-04 11:15:00,25.27,25.3,25.24,25.3,83000.0,23.3339,23.3616,23.3062,23.3616,83000.0
2010-05-04 11:20:00,25.29,25.3,25.2,25.21,193000.0,23.3524,23.3616,23.2693,23.2785,193000.0
2010-05-04 11:25:00,25.21,25.21,25.08,25.17,289000.0,23.2785,23.2785,23.1585,23.2416,289000.0
2010-05-04 11:30:00,25.16,25.23,25.14,25.2,192000.0,23.2324,23.297,23.2139,23.2693,192000.0
2010-05-04 11:35:00,25.19,25.22,25.15,25.18,175000.0,23.2601,23.2878,23.2231,23.2508,175000.0
2010-05-04 11:40:00,25.18,25.21,25.0,25.04,665000.0,23.2508,23.2785,23.0846,23.1215,665000.0
2010-05-04 11:45:00,25.05,25.11,25.04,25.1,328000.0,23.1308,23.1862,23.1215,23.1769,328000.0
2010-05-04 11:50:00,25.09,25.14,25.06,25.08,136000.0,23.1677,23.2139,23.14,23.1585,136000.0
2010-05-04 11:55:00,25.08,25.1,25.07,25.09,115000.0,23.1585,23.1769,23.1492,23.1677,115000.0
2010-05-04 12:00:00,25.08,25.11,25.07,25.1,284000.0,23.1585,23.1862,23.1492,23.1769,284000.0
2010-05-04 12:05:00,25.11,25.12,25.07,25.1,276000.0,23.1862,23.1954,23.1492,23.1769,276000.0
2010-05-04 12:10:00,25.09,25.12,25.07,25.12,205000.0,23.1677,23.1954,23.1492,23.1954,205000.0
2010-05-04 12:15:00,25.12,25.14,25.1,25.12,120000.0,23.1954,23.2139,23.1769,23.1954,120000.0
2010-05-04 12:20:00,25.11,25.12,25.06,25.1,361000.0,23.1862,23.1954,23.14,23.1769,361000.0
2010-05-04 12:25:00,25.09,25.11,25.05,25.09,333000.0,23.1677,23.1862,23.1308,23.1677,333000.0
2010-05-04 12:30:00,25.08,25.17,25.05,25.15,110000.0,23.1585,23.2416,23.1308,23.2231,110000.0
2010-05-04 12:35:00,25.15,25.2,25.14,25.2,65000.0,23.2231,23.2693,23.2139,23.2693,65000.0
2010-05-04 12:40:00,25.2,25.22,25.13,25.13,161000.0,23.2693,23.2878,23.2047,23.2047,161000.0
2010-05-04 12:45:00,25.12,25.22,25.12,25.17,170000.0,23.1954,23.2878,23.1954,23.2416,170000.0
2010-05-04 12:50:00,25.17,25.21,25.16,25.17,49000.0,23.2416,23.2785,23.2324,23.2416,49000.0
2010-05-04 12:55:00,25.16,25.17,25.08,25.09,91000.0,23.2324,23.2416,23.1585,23.1677,91000.0
2010-05-04 13:00:00,25.11,25.17,25.03,25.06,284000.0,23.1862,23.2416,23.1123,23.14,284000.0
2010-05-04 13:05:00,25.06,25.15,25.06,25.1,157000.0,23.14,23.2231,23.14,23.1769,157000.0
2010-05-04 13:10:00,25.12,25.12,25.07,25.08,253000.0,23.1954,23.1954,23.1492,23.1585,253000.0
2010-05-04 13:15:00,25.08,25.1,25.06,25.1,80000.0,23.1585,23.1769,23.14,23.1769,80000.0
2010-05-04 13:20:00,25.11,25.14,25.08,25.09,189000.0,23.1862,23.2139,23.1585,23.1677,189000.0
2010-05-04 13:25:00,25.1,25.13,25.08,25.09,168000.0,23.1769,23.2047,23.1585,23.1677,168000.0
2010-05-04 13:30:00,25.09,25.19,25.09,25.17,361000.0,23.1677,23.2601,23.1677,23.2416,361000.0
2010-05-04 13:35:00,25.18,25.19,25.15,25.18,181000.0,23.2508,23.2601,23.2231,23.2508,181000.0
2010-05-04 13:40:00,25.19,25.25,25.19,25.23,134000.0,23.2601,23.3155,23.2601,23.297,134000.0
2010-05-04 13:45:00,25.23,25.3,25.22,25.29,140000.0,23.297,23.3616,23.2878,23.3524,140000.0
2010-05-04 13:50:00,25.29,25.35,25.27,25.35,207000.0,23.3524,23.4078,23.3339,23.4078,207000.0
2010-05-04 13:55:00,25.34,25.48,25.33,25.45,558000.0,23.3986,23.5278,23.3893,23.5001,558000.0
2010-05-04 14:00:00,25.46,25.46,25.36,25.37,118000.0,23.5094,23.5094,23.417,23.4263,118000.0
2010-05-04 14:05:00,25.36,25.37,25.27,25.33,197000.0,23.417,23.4263,23.3339,23.3893,197000.0
2010-05-04 14:10:00,25.33,25.35,25.31,25.33,101000.0,23.3893,23.4078,23.3709,23.3893,101000.0
2010-05-04 14:15:00,25.34,25.36,25.23,25.25,169000.0,23.3986,23.417,23.297,23.3155,169000.0
2010-05-04 14:20:00,25.24,25.29,25.22,25.24,109000.0,23.3062,23.3524,23.2878,23.3062,109000.0
2010-05-04 14:25:00,25.24,25.26,25.2,25.23,178000.0,23.3062,23.3247,23.2693,23.297,178000.0
2010-05-04 14:30:00,25.23,25.3,25.23,25.25,91000.0,23.297,23.3616,23.297,23.3155,91000.0
2010-05-04 14:35:00,25.25,25.26,25.17,25.19,150000.0,23.3155,23.3247,23.2416,23.2601,150000.0
2010-05-04 14:40:00,25.2,25.32,25.19,25.3,134000.0,23.2693,23.3801,23.2601,23.3616,134000.0
2010-05-04 14:45:00,25.29,25.33,25.22,25.22,203000.0,23.3524,23.3893,23.2878,23.2878,203000.0
2010-05-04 14:50:00,25.24,25.28,25.21,25.22,86000.0,23.3062,23.3432,23.2785,23.2878,86000.0
2010-05-04 14:55:00,25.21,25.23,25.15,25.15,184000.0,23.2785,23.297,23.2231,23.2231,184000.0
2010-05-04 15:00:00,25.16,25.19,25.12,25.17,385000.0,23.2324,23.2601,23.1954,23.2416,385000.0
2010-05-04 15:05:00,25.18,25.25,25.16,25.21,165000.0,23.2508,23.3155,23.2324,23.2785,165000.0
2010-05-04 15:10:00,25.2,25.25,25.18,25.22,171000.0,23.2693,23.3155,23.2508,23.2878,171000.0
2010-05-04 15:15:00,25.23,25.27,25.21,25.27,207000.0,23.297,23.3339,23.2785,23.3339,207000.0
2010-05-04 15:20:00,25.27,25.28,25.22,25.26,151000.0,23.3339,23.3432,23.2878,23.3247,151000.0
2010-05-04 15:25:00,25.25,25.28,25.24,25.27,122000.0,23.3155,23.3432,23.3062,23.3339,122000.0
2010-05-04 15:30:00,25.27,25.29,25.26,25.26,208000.0,23.3339,23.3524,23.3247,23.3247,208000.0
2010-05-04 15:35:00,25.25,25.26,25.13,25.16,436000.0,23.3155,23.3247,23.2047,23.2324,436000.0
2010-05-04 15:40:00,25.16,25.17,25.09,25.14,326000.0,23.2324,23.2416,23.1677,23.2139,326000.0
2010-05-04 15:45:00,25.14,25.23,25.14,25.21,303000.0,23.2139,23.297,23.2139,23.2785,303000.0
2010-05-04 15:50:00,25.22,25.28,25.19,25.27,486000.0,23.2878,23.3432,23.2601,23.3339,486000.0
2010-05-04 15:55:00,25.28,25.28,25.14,25.18,1098000.0,23.3432,23.3432,23.2139,23.2508,1098000.0
2010-05-05 09:30:00,24.8,24.9,24.13,24.41,727000.0,22.8999,22.9923,22.2813,22.5398,727000.0
2010-05-05 09:35:00,24.41,24.5,24.25,24.5,369000.0,22.5398,22.6229,22.3921,22.6229,369000.0
2010-05-05 09:40:00,24.5,24.65,24.44,24.5,420000.0,22.6229,22.7614,22.5675,22.6229,420000.0
2010-05-05 09:45:00,24.53,24.55,24.3,24.33,483000.0,22.6506,22.6691,22.4382,22.4659,483000.0
2010-05-05 09:50:00,24.33,24.36,24.2,24.29,444000.0,22.4659,22.4936,22.3459,22.429,444000.0
2010-05-05 09:55:00,24.29,24.41,24.28,24.39,509000.0,22.429,22.5398,22.4198,22.5213,509000.0
2010-05-05 10:00:00,24.39,24.5,24.34,24.43,304000.0,22.5213,22.6229,22.4752,22.5583,304000.0
2010-05-05 10:05:00,24.43,24.5,24.42,24.43,266000.0,22.5583,22.6229,22.549,22.5583,266000.0
2010-05-05 10:10:00,24.4,24.45,24.4,24.43,222000.0,22.5306,22.5767,22.5306,22.5583,222000.0
2010-05-05 10:15:00,24.41,24.41,24.32,24.36,410000.0,22.5398,22.5398,22.4567,22.4936,410000.0
2010-05-05 10:20:00,24.35,24.44,24.22,24.25,663000.0,22.4844,22.5675,22.3644,22.3921,663000.0
2010-05-05 10:25:00,24.26,24.29,24.16,24.21,293000.0,22.4013,22.429,22.309,22.3551,293000.0
2010-05-05 10:30:00,24.2,24.21,24.11,24.14,292000.0,22.3459,22.3551,22.2628,22.2905,292000.0
2010-05-05 10:35:00,24.13,24.17,24.12,24.16,172000.0,22.2813,22.3182,22.272,22.309,172000.0
2010-05-05 10:40:00,24.16,24.3,24.15,24.23,606000.0,22.309,22.4382,22.2997,22.3736,606000.0
2010-05-05 10:45:00,24.24,24.32,24.23,24.27,235000.0,22.3828,22.4567,22.3736,22.4105,235000.0
2010-05-05 10:50:00,24.29,24.29,24.21,24.27,154000.0,22.429,22.429,22.3551,22.4105,154000.0
2010-05-05 10:55:00,24.25,24.28,24.25,24.25,168000.0,22.3921,22.4198,22.3921,22.3921,168000.0
2010-05-05 11:00:00,24.25,24.26,24.2,24.23,180000.0,22.3921,22.4013,22.3459,22.3736,180000.0
2010-05-05 11:05:00,24.23,24.23,24.15,24.17,181000.0,22.3736,22.3736,22.2997,22.3182,181000.0
2010-05-05 11:10:00,24.16,24.23,24.15,24.22,146000.0,22.309,22.3736,22.2997,22.3644,146000.0
2010-05-05 11:15:00,24.23,24.35,24.23,24.34,310000.0,22.3736,22.4844,22.3736,22.4752,310000.0
2010-05-05 11:20:00,24.34,24.35,24.3,24.33,127000.0,22.4752,22.4844,22.4382,22.4659,127000.0
2010-05-05 11:25:00,24.31,24.35,24.3,24.32,93000.0,22.4475,22.4844,22.4382,22.4567,93000.0
2010-05-05 11:30:00,24.33,24.34,24.3,24.33,53000.0,22.4659,22.4752,22.4382,22.4659,53000.0
2010-05-05 11:35:00,24.32,24.35,24.32,24.35,62000.0,22.4567,22.4844,22.4567,22.4844,62000.0
2010-05-05 11:40:00,24.34,24.47,24.34,24.47,290000.0,22.4752,22.5952,22.4752,22.5952,290000.0
2010-05-05 11:45:00,24.47,24.57,24.45,24.57,190000.0,22.5952,22.6876,22.5767,22.6876,190000.0
2010-05-05 11:50:00,24.56,24.57,24.5,24.52,178000.0,22.6783,22.6876,22.6229,22.6414,178000.0
2010-05-05 11:55:00,24.52,24.65,24.52,24.59,266000.0,22.6414,22.7614,22.6414,22.706,266000.0
2010-05-05 12:00:00,24.6,24.65,24.6,24.6,161000.0,22.7153,22.7614,22.7153,22.7153,161000.0
2010-05-05 12:05:00,24.6,24.61,24.47,24.47,114000.0,22.7153,22.7245,22.5952,22.5952,114000.0
2010-05-05 12:10:00,24.47,24.47,24.39,24.44,86000.0,22.5952,22.5952,22.5213,22.5675,86000.0
2010-05-05 12:15:00,24.42,24.47,24.39,24.42,172000.0,22.549,22.5952,22.5213,22.549,172000.0
2010-05-05 12:20:00,24.42,24.43,24.3,24.33,299000.0,22.549,22.5583,22.4382,22.4659,299000.0
2010-05-05 12:25:00,24.32,24.35,24.31,24.31,59000.0,22.4567,22.4844,22.4475,22.4475,59000.0
2010-05-05 12:30:00,24.33,24.36,24.3,24.35,85000.0,22.4659,22.4936,22.4382,22.4844,85000.0
2010-05-05 12:35:00,24.35,24.36,24.3,24.3,114000.0,22.4844,22.4936,22.4382,22.4382,114000.0
2010-05-05 12:40:00,24.3,24.32,24.23,24.24,165000.0,22.4382,22.4567,22.3736,22.3828,165000.0
2010-05-05 12:45:00,24.26,24.32,24.26,24.32,72000.0,22.4013,22.4567,22.4013,22.4567,72000.0
2010-05-05 12:50:00,24.31,24.35,24.26,24.28,152000.0,22.4475,22.4844,22.4013,22.4198,152000.0
2010-05-05 12:55:00,24.3,24.34,24.29,24.33,137000.0,22.4382,22.4752,22.429,22.4659,137000.0
2010-05-05 13:00:00,24.33,24.34,24.32,24.33,121000.0,22.4659,22.4752,22.4567,22.4659,121000.0
2010-05-05 13:05:00,24.34,24.38,24.33,24.38,81000.0,22.4752,22.5121,22.4659,22.5121,81000.0
2010-05-05 13:10:00,24.37,24.37,24.32,24.32,79000.0,22.5029,22.5029,22.4567,22.4567,79000.0
2010-05-05 13:15:00,24.32,24.35,24.31,24.35,53000.0,22.4567,22.4844,22.4475,22.4844,53000.0
2010-05-05 13:20:00,24.36,24.36,24.3,24.31,107000.0,22.4936,22.4936,22.4382,22.4475,107000.0
2010-05-05 13:25:00,24.32,24.32,24.22,24.22,97000.0,22.4567,22.4567,22.3644,22.3644,97000.0
2010-05-05 13:30:00,24.22,24.26,24.21,24.22,125000.0,22.3644,22.4013,22.3551,22.3644,125000.0
2010-05-05 13:35:00,24.22,24.22,24.15,24.18,155000.0,22.3644,22.3644,22.2997,22.3274,155000.0
2010-05-05 13:40:00,24.16,24.16,24.12,24.15,157000.0,22.309,22.309,22.272,22.2997,157000.0
2010-05-05 13:45:00,24.15,24.17,24.14,24.15,113000.0,22.2997,22.3182,22.2905,22.2997,113000.0
2010-05-05 13:50:00,24.15,24.16,24.1,24.14,291000.0,22.2997,22.309,22.2536,22.2905,291000.0
2010-05-05 13:55:00,24.13,24.15,24.1,24.1,273000.0,22.2813,22.2997,22.2536,22.2536,273000.0
2010-05-05 14:00:00,24.1,24.14,24.03,24.05,348000.0,22.2536,22.2905,22.1889,22.2074,348000.0
2010-05-05 14:05:00,24.06,24.06,23.98,24.0,456000.0,22.2166,22.2166,22.1428,22.1612,456000.0
2010-05-05 14:10:00,24.0,24.0,23.87,23.89,578000.0,22.1612,22.1612,22.0412,22.0597,578000.0
2010-05-05 14:15:00,23.87,23.89,23.81,23.81,439000.0,22.0412,22.0597,21.9858,21.9858,439000.0
2010-05-05 14:20:00,23.81,23.86,23.76,23.85,431000.0,21.9858,22.032,21.9396,22.0227,431000.0
2010-05-05 14:25:00,23.83,23.86,23.8,23.81,285000.0,22.0043,22.032,21.9765,21.9858,285000.0
2010-05-05 14:30:00,23.82,23.82,23.74,23.79,455000.0,21.995,21.995,21.9211,21.9673,455000.0
2010-05-05 14:35:00,23.77,23.78,23.68,23.73,466000.0,21.9488,21.9581,21.8657,21.9119,466000.0
2010-05-05 14:40:00,23.73,23.79,23.7,23.77,223000.0,21.9119,21.9673,21.8842,21.9488,223000.0
2010-05-05 14:45:00,23.76,23.77,23.71,23.71,194000.0,21.9396,21.9488,21.8934,21.8934,194000.0
2010-05-05 14:50:00,23.71,23.75,23.7,23.73,200000.0,21.8934,21.9304,21.8842,21.9119,200000.0
2010-05-05 14:55:00,23.73,23.79,23.72,23.74,235000.0,21.9119,21.9673,21.9027,21.9211,235000.0
2010-05-05 15:00:00,23.76,23.77,23.7,23.72,391000.0,21.9396,21.9488,21.8842,21.9027,391000.0
2010-05-05 15:05:00,23.73,23.76,23.7,23.76,443000.0,21.9119,21.9396,21.8842,21.9396,443000.0
2010-05-05 15:10:00,23.75,23.77,23.7,23.74,419000.0,21.9304,21.9488,21.8842,21.9211,419000.0
2010-05-05 15:15:00,23.74,23.74,23.6,23.63,485000.0,21.9211,21.9211,21.7919,21.8196,485000.0
2010-05-05 15:20:00,23.62,23.76,23.61,23.76,420000.0,21.8103,21.9396,21.8011,21.9396,420000.0
2010-05-05 15:25:00,23.77,23.8,23.74,23.76,313000.0,21.9488,21.9765,21.9211,21.9396,313000.0
2010-05-05 15:30:00,23.77,23.79,23.74,23.76,368000.0,21.9488,21.9673,21.9211,21.9396,368000.0
2010-05-05 15:35:00,23.76,23.84,23.75,23.8,575000.0,21.9396,22.0135,21.9304,21.9765,575000.0
2010-05-05 15:40:00,23.8,23.86,23.8,23.82,436000.0,21.9765,22.032,21.9765,21.995,436000.0
2010-05-05 15:45:00,23.82,23.83,23.79,23.81,504000.0,21.995,22.0043,21.9673,21.9858,504000.0
2010-05-05 15:50:00,23.82,23.82,23.78,23.81,667000.0,21.995,21.995,21.9581,21.9858,667000.0
2010-05-05 15:55:00,23.8,23.84,23.79,23.83,1110000.0,21.9765,22.0135,21.9673,22.0043,1110000.0
2010-05-06 09:30:00,23.54,23.8,23.54,23.67,394000.0,21.7365,21.9765,21.7365,21.8565,394000.0
2010-05-06 09:35:00,23.67,23.69,23.58,23.66,413000.0,21.8565,21.875,21.7734,21.8473,413000.0
2010-05-06 09:40:00,23.67,23.79,23.64,23.65,405000.0,21.8565,21.9673,21.8288,21.838,405000.0
2010-05-06 09:45:00,23.67,23.69,23.51,23.52,573000.0,21.8565,21.875,21.7088,21.718,573000.0
2010-05-06 09:50:00,23.51,23.67,23.51,23.6,856000.0,21.7088,21.8565,21.7088,21.7919,856000.0
2010-05-06 09:55:00,23.6,23.7,23.54,23.68,510000.0,21.7919,21.8842,21.7365,21.8657,510000.0
2010-05-06 10:00:00,23.68,23.74,23.64,23.69,513000.0,21.8657,21.9211,21.8288,21.875,513000.0
2010-05-06 10:05:00,23.69,23.72,23.65,23.67,299000.0,21.875,21.9027,21.838,21.8565,299000.0
2010-05-06 10:10:00,23.67,23.69,23.64,23.65,201000.0,21.8565,21.875,21.8288,21.838,201000.0
2010-05-06 10:15:00,23.65,23.66,23.6,23.64,324000.0,21.838,21.8473,21.7919,21.8288,324000.0
2010-05-06 10:20:00,23.63,23.64,23.5,23.57,394000.0,21.8196,21.8288,21.6995,21.7642,394000.0
2010-05-06 10:25:00,23.58,23.62,23.57,23.59,237000.0,21.7734,21.8103,21.7642,21.7826,237000.0
2010-05-06 10:30:00,23.59,23.6,23.55,23.58,626000.0,21.7826,21.7919,21.7457,21.7734,626000.0
2010-05-06 10:35:00,23.58,23.65,23.56,23.59,503000.0,21.7734,21.838,21.7549,21.7826,503000.0
2010-05-06 10:40:00,23.61,23.63,23.59,23.59,416000.0,21.8011,21.8196,21.7826,21.7826,416000.0
2010-05-06 10:45:00,23.59,23.61,23.5,23.51,353000.0,21.7826,21.8011,21.6995,21.7088,353000.0
2010-05-06 10:50:00,23.5,23.53,23.48,23.48,361000.0,21.6995,21.7272,21.6811,21.6811,361000.0
2010-05-06 10:55:00,23.48,23.49,23.42,23.46,412000.0,21.6811,21.6903,21.6257,21.6626,412000.0
2010-05-06 11:00:00,23.46,23.57,23.45,23.55,273000.0,21.6626,21.7642,21.6534,21.7457,273000.0
2010-05-06 11:05:00,23.54,23.56,23.47,23.51,196000.0,21.7365,21.7549,21.6718,21.7088,196000.0
2010-05-06 11:10:00,23.49,23.5,23.36,23.39,233000.0,21.6903,21.6995,21.5703,21.598,233000.0
2010-05-06 11:15:00,23.39,23.43,23.37,23.41,200000.0,21.598,21.6349,21.5795,21.6164,200000.0
2010-05-06 11:20:00,23.4,23.44,23.38,23.39,313000.0,21.6072,21.6441,21.5887,21.598,313000.0
2010-05-06 11:25:00,23.39,23.43,23.38,23.39,216000.0,21.598,21.6349,21.5887,21.598,216000.0
2010-05-06 11:30:00,23.39,23.42,23.37,23.4,164000.0,21.598,21.6257,21.5795,21.6072,164000.0
2010-05-06 11:35:00,23.38,23.4,23.36,23.4,156000.0,21.5887,21.6072,21.5703,21.6072,156000.0
2010-05-06 11:40:00,23.39,23.4,23.32,23.34,310000.0,21.598,21.6072,21.5333,21.5518,310000.0
2010-05-06 11:45:00,23.33,23.34,23.23,23.24,380000.0,21.5426,21.5518,21.4502,21.4595,380000.0
2010-05-06 11:50:00,23.23,23.24,23.2,23.2,464000.0,21.4502,21.4595,21.4225,21.4225,464000.0
2010-05-06 11:55:00,23.2,23.25,23.19,23.25,424000.0,21.4225,21.4687,21.4133,21.4687,424000.0
2010-05-06 12:00:00,23.25,23.34,23.24,23.34,261000.0,21.4687,21.5518,21.4595,21.5518,261000.0
2010-05-06 12:05:00,23.35,23.4,23.34,23.36,332000.0,21.561,21.6072,21.5518,21.5703,332000.0
2010-05-06 12:10:00,23.36,23.48,23.35,23.47,421000.0,21.5703,21.6811,21.561,21.6718,421000.0
2010-05-06 12:15:00,23.47,23.51,23.38,23.42,250000.0,21.6718,21.7088,21.5887,21.6257,250000.0
2010-05-06 12:20:00,23.42,23.43,23.34,23.35,160000.0,21.6257,21.6349,21.5518,21.561,160000.0
2010-05-06 12:25:00,23.36,23.36,23.27,23.31,313000.0,21.5703,21.5703,21.4872,21.5241,313000.0
2010-05-06 12:30:00,23.31,23.34,23.3,23.31,310000.0,21.5241,21.5518,21.5149,21.5241,310000.0
2010-05-06 12:35:00,23.32,23.32,23.21,23.23,497000.0,21.5333,21.5333,21.4318,21.4502,497000.0
2010-05-06 12:40:00,23.23,23.25,23.19,23.2,314000.0,21.4502,21.4687,21.4133,21.4225,314000.0
2010-05-06 12:45:00,23.2,23.23,23.2,23.22,135000.0,21.4225,21.4502,21.4225,21.441,135000.0
2010-05-06 12:50:00,23.22,23.3,23.17,23.27,356000.0,21.441,21.5149,21.3948,21.4872,356000.0
2010-05-06 12:55:00,23.27,23.29,23.25,23.28,126000.0,21.4872,21.5056,21.4687,21.4964,126000.0
2010-05-06 13:00:00,23.28,23.29,23.24,23.29,184000.0,21.4964,21.5056,21.4595,21.5056,184000.0
2010-05-06 13:05:00,23.29,23.31,23.26,23.31,149000.0,21.5056,21.5241,21.4779,21.5241,149000.0
2010-05-06 13:10:00,23.3,23.31,23.22,23.23,180000.0,21.5149,21.5241,21.441,21.4502,180000.0
2010-05-06 13:15:00,23.22,23.24,23.18,23.23,144000.0,21.441,21.4595,21.4041,21.4502,144000.0
2010-05-06 13:20:00,23.24,23.25,23.15,23.16,170000.0,21.4595,21.4687,21.3763,21.3856,170000.0
2010-05-06 13:25:00,23.16,23.21,23.1,23.2,305000.0,21.3856,21.4318,21.3302,21.4225,305000.0
2010-05-06 13:30:00,23.2,23.21,23.13,23.17,160000.0,21.4225,21.4318,21.3579,21.3948,160000.0
2010-05-06 13:35:00,23.17,23.19,23.14,23.16,129000.0,21.3948,21.4133,21.3671,21.3856,129000.0
2010-05-06 13:40:00,23.17,23.17,23.04,23.1,544000.0,21.3948,21.3948,21.2748,21.3302,544000.0
2010-05-06 13:45:00,23.1,23.2,23.09,23.19,159000.0,21.3302,21.4225,21.3209,21.4133,159000.0
2010-05-06 13:50:00,23.18,23.22,23.17,23.21,213000.0,21.4041,21.441,21.3948,21.4318,213000.0
2010-05-06 13:55:00,23.21,23.22,23.15,23.2,188000.0,21.4318,21.441,21.3763,21.4225,188000.0
2010-05-06 14:00:00,23.2,23.26,23.2,23.2,249000.0,21.4225,21.4779,21.4225,21.4225,249000.0
2010-05-06 14:05:00,23.2,23.22,23.09,23.1,289000.0,21.4225,21.441,21.3209,21.3302,289000.0
2010-05-06 14:10:00,23.1,23.12,23.0,23.03,658000.0,21.3302,21.3486,21.2378,21.2655,658000.0
2010-05-06 14:15:00,23.02,23.12,23.01,23.02,278000.0,21.2563,21.3486,21.2471,21.2563,278000.0
2010-05-06 14:20:00,23.01,23.05,22.95,22.98,721000.0,21.2471,21.284,21.1917,21.2194,721000.0
2010-05-06 14:25:00,22.98,23.0,22.96,22.98,395000.0,21.2194,21.2378,21.2009,21.2194,395000.0
2010-05-06 14:30:00,22.98,22.99,22.92,22.95,345000.0,21.2194,21.2286,21.164,21.1917,345000.0
2010-05-06 14:35:00,22.97,22.97,22.62,22.62,493000.0,21.2101,21.2101,20.887,20.887,493000.0
2010-05-06 14:40:00,22.63,22.79,21.87,21.87,1012000.0,20.8962,21.0439,20.1944,20.1944,1012000.0
2010-05-06 14:45:00,21.87,22.61,21.1,22.06,742000.0,20.1944,20.8777,19.4834,20.3699,742000.0
2010-05-06 14:50:00,22.15,23.49,21.5,22.5,843000.0,20.453,21.6903,19.8528,20.7761,843000.0
2010-05-06 14:55:00,22.64,23.28,22.58,22.8,483000.0,20.9054,21.4964,20.85,21.0532,483000.0
2010-05-06 15:00:00,22.83,23.39,22.8,23.28,655000.0,21.0809,21.598,21.0532,21.4964,655000.0
2010-05-06 15:05:00,23.28,23.34,23.01,23.01,469000.0,21.4964,21.5518,21.2471,21.2471,469000.0
2010-05-06 15:10:00,23.03,23.03,22.62,22.74,422000.0,21.2655,21.2655,20.887,20.9978,422000.0
2010-05-06 15:15:00,22.75,22.95,22.57,22.67,619000.0,21.007,21.1917,20.8408,20.9331,619000.0
2010-05-06 15:20:00,22.67,22.94,22.62,22.89,416000.0,20.9331,21.1824,20.887,21.1363,416000.0
2010-05-06 15:25:00,22.89,23.14,22.87,23.09,639000.0,21.1363,21.3671,21.1178,21.3209,639000.0
2010-05-06 15:30:00,23.1,23.25,23.03,23.15,433000.0,21.3302,21.4687,21.2655,21.3763,433000.0
2010-05-06 15:35:00,23.15,23.27,23.09,23.14,725000.0,21.3763,21.4872,21.3209,21.3671,725000.0
2010-05-06 15:40:00,23.13,23.28,23.04,23.27,524000.0,21.3579,21.4964,21.2748,21.4872,524000.0
2010-05-06 15:45:00,23.27,23.35,23.17,23.33,1104000.0,21.4872,21.561,21.3948,21.5426,1104000.0
2010-05-06 15:50:00,23.33,23.34,23.25,23.29,801000.0,21.5426,21.5518,21.4687,21.5056,801000.0
2010-05-06 15:55:00,23.29,23.3,23.06,23.12,1541000.0,21.5056,21.5149,21.2932,21.3486,1541000.0
2010-05-07 09:30:00,22.84,23.02,22.84,22.98,542000.0,21.0901,21.2563,21.0901,21.2194,542000.0
2010-05-07 09:35:00,22.99,23.2,22.93,23.2,446000.0,21.2286,21.4225,21.1732,21.4225,446000.0
2010-05-07 09:40:00,23.2,23.4,23.12,23.29,1143000.0,21.4225,21.6072,21.3486,21.5056,1143000.0
2010-05-07 09:45:00,23.33,23.33,23.1,23.14,729000.0,21.5426,21.5426,21.3302,21.3671,729000.0
2010-05-07 09:50:00,23.15,23.17,23.0,23.0,388000.0,21.3763,21.3948,21.2378,21.2378,388000.0
2010-05-07 09:55:00,23.0,23.0,22.73,22.76,715000.0,21.2378,21.2378,20.9885,21.0162,715000.0
2010-05-07 10:00:00,22.75,22.82,22.56,22.58,471000.0,21.007,21.0716,20.8316,20.85,471000.0
2010-05-07 10:05:00,22.59,23.03,22.59,22.86,776000.0,20.8593,21.2655,20.8593,21.1086,776000.0
2010-05-07 10:10:00,22.87,22.95,22.76,22.85,507000.0,21.1178,21.1917,21.0162,21.0993,507000.0
2010-05-07 10:15:00,22.89,22.93,22.65,22.79,587000.0,21.1363,21.1732,20.9147,21.0439,587000.0
2010-05-07 10:20:00,22.78,22.78,22.42,22.44,895000.0,21.0347,21.0347,20.7023,20.7207,895000.0
2010-05-07 10:25:00,22.46,22.48,22.24,22.32,657000.0,20.7392,20.7577,20.5361,20.6099,657000.0
2010-05-07 10:30:00,22.37,22.5,22.35,22.41,521000.0,20.6561,20.7761,20.6376,20.693,521000.0
2010-05-07 10:35:00,22.41,22.74,22.35,22.66,550000.0,20.693,20.9978,20.6376,20.9239,550000.0
2010-05-07 10:40:00,22.66,22.66,22.35,22.36,444000.0,20.9239,20.9239,20.6376,20.6469,444000.0
2010-05-07 10:45:00,22.38,22.54,22.35,22.46,275000.0,20.6653,20.8131,20.6376,20.7392,275000.0
2010-05-07 10:50:00,22.46,22.53,22.4,22.53,552000.0,20.7392,20.8039,20.6838,20.8039,552000.0
2010-05-07 10:55:00,22.5,22.54,22.43,22.49,298000.0,20.7761,20.8131,20.7115,20.7669,298000.0
2010-05-07 11:00:00,22.5,22.59,22.47,22.51,173000.0,20.7761,20.8593,20.7484,20.7854,173000.0
2010-05-07 11:05:00,22.51,22.75,22.51,22.75,258000.0,20.7854,21.007,20.7854,21.007,258000.0
2010-05-07 11:10:00,22.75,22.85,22.69,22.74,357000.0,21.007,21.0993,20.9516,20.9978,357000.0
2010-05-07 11:15:00,22.74,22.93,22.71,22.71,559000.0,20.9978,21.1732,20.9701,20.9701,559000.0
2010-05-07 11:20:00,22.74,22.79,22.7,22.72,196000.0,20.9978,21.0439,20.9608,20.9793,196000.0
2010-05-07 11:25:00,22.67,22.71,22.57,22.59,114000.0,20.9331,20.9701,20.8408,20.8593,114000.0
2010-05-07 11:30:00,22.59,22.62,22.47,22.53,253000.0,20.8593,20.887,20.7484,20.8039,253000.0
2010-05-07 11:35:00,22.56,22.63,22.48,22.54,576000.0,20.8316,20.8962,20.7577,20.8131,576000.0
2010-05-07 11:40:00,22.56,22.7,22.53,22.65,470000.0,20.8316,20.9608,20.8039,20.9147,470000.0
2010-05-07 11:45:00,22.65,22.78,22.62,22.66,388000.0,20.9147,21.0347,20.887,20.9239,388000.0
2010-05-07 11:50:00,22.68,22.74,22.5,22.71,312000.0,20.9424,20.9978,20.7761,20.9701,312000.0
2010-05-07 11:55:00,22.71,22.73,22.63,22.71,253000.0,20.9701,20.9885,20.8962,20.9701,253000.0
2010-05-07 12:00:00,22.71,22.84,22.54,22.78,315000.0,20.9701,21.0901,20.8131,21.0347,315000.0
2010-05-07 12:05:00,22.79,22.88,22.74,22.88,252000.0,21.0439,21.127,20.9978,21.127,252000.0
2010-05-07 12:10:00,22.89,22.89,22.62,22.65,447000.0,21.1363,21.1363,20.887,20.9147,447000.0
2010-05-07 12:15:00,22.67,22.68,22.58,22.61,274000.0,20.9331,20.9424,20.85,20.8777,274000.0
2010-05-07 12:20:00,22.61,22.65,22.56,22.58,288000.0,20.8777,20.9147,20.8316,20.85,288000.0
2010-05-07 12:25:00,22.58,22.61,22.5,22.52,107000.0,20.85,20.8777,20.7761,20.7946,107000.0
2010-05-07 12:30:00,22.53,22.59,22.48,22.57,592000.0,20.8039,20.8593,20.7577,20.8408,592000.0
2010-05-07 12:35:00,22.58,22.64,22.54,22.62,477000.0,20.85,20.9054,20.8131,20.887,477000.0
2010-05-07 12:40:00,22.63,22.69,22.58,22.58,174000.0,20.8962,20.9516,20.85,20.85,174000.0
2010-05-07 12:45:00,22.6,22.69,22.56,22.6,179000.0,20.8685,20.9516,20.8316,20.8685,179000.0
2010-05-07 12:50:00,22.6,22.65,22.51,22.52,171000.0,20.8685,20.9147,20.7854,20.7946,171000.0
2010-05-07 12:55:00,22.52,22.67,22.52,22.63,131000.0,20.7946,20.9331,20.7946,20.8962,131000.0
2010-05-07 13:00:00,22.64,22.67,22.59,22.59,149000.0,20.9054,20.9331,20.8593,20.8593,149000.0
2010-05-07 13:05:00,22.59,22.6,22.5,22.5,93000.0,20.8593,20.8685,20.7761,20.7761,93000.0
2010-05-07 13:10:00,22.52,22.53,22.5,22.52,319000.0,20.7946,20.8039,20.7761,20.7946,319000.0
2010-05-07 13:15:00,22.53,22.57,22.51,22.54,190000.0,20.8039,20.8408,20.7854,20.8131,190000.0
2010-05-07 13:20:00,22.54,22.54,22.52,22.53,73000.0,20.8131,20.8131,20.7946,20.8039,73000.0
2010-05-07 13:25:00,22.52,22.56,22.5,22.52,248000.0,20.7946,20.8316,20.7761,20.7946,248000.0
2010-05-07 13:30:00,22.52,22.57,22.51,22.54,138000.0,20.7946,20.8408,20.7854,20.8131,138000.0
2010-05-07 13:35:00,22.54,22.59,22.54,22.57,244000.0,20.8131,20.8593,20.8131,20.8408,244000.0
2010-05-07 13:40:00,22.58,22.67,22.57,22.63,257000.0,20.85,20.9331,20.8408,20.8962,257000.0
2010-05-07 13:45:00,22.63,22.66,22.61,22.63,292000.0,20.8962,20.9239,20.8777,20.8962,292000.0
2010-05-07 13:50:00,22.64,22.65,22.58,22.59,195000.0,20.9054,20.9147,20.85,20.8593,195000.0
2010-05-07 13:55:00,22.59,22.61,22.56,22.58,184000.0,20.8593,20.8777,20.8316,20.85,184000.0
2010-05-07 14:00:00,22.58,22.6,22.53,22.54,150000.0,20.85,20.8685,20.8039,20.8131,150000.0
2010-05-07 14:05:00,22.52,22.56,22.51,22.52,122000.0,20.7946,20.8316,20.7854,20.7946,122000.0
2010-05-07 14:10:00,22.52,22.54,22.47,22.5,407000.0,20.7946,20.8131,20.7484,20.7761,407000.0
2010-05-07 14:15:00,22.48,22.56,22.47,22.55,165000.0,20.7577,20.8316,20.7484,20.8223,165000.0
2010-05-07 14:20:00,22.55,22.57,22.51,22.52,74000.0,20.8223,20.8408,20.7854,20.7946,74000.0
2010-05-07 14:25:00,22.51,22.51,22.42,22.46,296000.0,20.7854,20.7854,20.7023,20.7392,296000.0
2010-05-07 14:30:00,22.47,22.52,22.45,22.51,213000.0,20.7484,20.7946,20.73,20.7854,213000.0
2010-05-07 14:35:00,22.52,22.53,22.49,22.51,105000.0,20.7946,20.8039,20.7669,20.7854,105000.0
2010-05-07 14:40:00,22.51,22.62,22.5,22.52,140000.0,20.7854,20.887,20.7761,20.7946,140000.0
2010-05-07 14:45:00,22.53,22.56,22.44,22.45,199000.0,20.8039,20.8316,20.7207,20.73,199000.0
2010-05-07 14:50:00,22.45,22.46,22.4,22.42,180000.0,20.73,20.7392,20.6838,20.7023,180000.0
2010-05-07 14:55:00,22.43,22.49,22.41,22.46,112000.0,20.7115,20.7669,20.693,20.7392,112000.0
2010-05-07 15:00:00,22.46,22.46,22.35,22.38,303000.0,20.7392,20.7392,20.6376,20.6653,303000.0
2010-05-07 15:05:00,22.39,22.41,22.3,22.3,148000.0,20.6746,20.693,20.5915,20.5915,148000.0
2010-05-07 15:10:00,22.3,22.32,22.25,22.31,211000.0,20.5915,20.6099,20.5453,20.6007,211000.0
2010-05-07 15:15:00,22.29,22.41,22.26,22.37,322000.0,20.5822,20.693,20.5545,20.6561,322000.0
2010-05-07 15:20:00,22.37,22.46,22.36,22.44,131000.0,20.6561,20.7392,20.6469,20.7207,131000.0
2010-05-07 15:25:00,22.45,22.45,22.33,22.35,175000.0,20.73,20.73,20.6192,20.6376,175000.0
2010-05-07 15:30:00,22.37,22.37,22.2,22.28,450000.0,20.6561,20.6561,20.4991,20.573,450000.0
2010-05-07 15:35:00,22.27,22.35,22.26,22.29,982000.0,20.5638,20.6376,20.5545,20.5822,982000.0
2010-05-07 15:40:00,22.29,22.41,22.29,22.39,467000.0,20.5822,20.693,20.5822,20.6746,467000.0
2010-05-07 15:45:00,22.4,22.41,22.35,22.4,757000.0,20.6838,20.693,20.6376,20.6838,757000.0
2010-05-07 15:50:00,22.39,22.4,22.35,22.37,588000.0,20.6746,20.6838,20.6376,20.6561,588000.0
2010-05-07 15:55:00,22.38,22.41,22.35,22.35,1008000.0,20.6653,20.693,20.6376,20.6376,1008000.0
2010-05-10 09:30:00,23.4,23.4,23.13,23.13,116000.0,21.6072,21.6072,21.3579,21.3579,116000.0
2010-05-10 09:35:00,23.13,23.57,23.13,23.57,1160000.0,21.3579,21.7642,21.3579,21.7642,1160000.0
2010-05-10 09:40:00,23.56,23.61,23.41,23.44,1465000.0,21.7549,21.8011,21.6164,21.6441,1465000.0
2010-05-10 09:45:00,23.44,23.46,23.27,23.35,603000.0,21.6441,21.6626,21.4872,21.561,603000.0
2010-05-10 09:50:00,23.35,23.35,23.25,23.25,563000.0,21.561,21.561,21.4687,21.4687,563000.0
2010-05-10 09:55:00,23.26,23.29,23.18,23.23,852000.0,21.4779,21.5056,21.4041,21.4502,852000.0
2010-05-10 10:00:00,23.22,23.37,23.21,23.29,969000.0,21.441,21.5795,21.4318,21.5056,969000.0
2010-05-10 10:05:00,23.29,23.3,23.08,23.13,892000.0,21.5056,21.5149,21.3117,21.3579,892000.0
2010-05-10 10:10:00,23.12,23.18,23.11,23.16,535000.0,21.3486,21.4041,21.3394,21.3856,535000.0
2010-05-10 10:15:00,23.14,23.28,23.13,23.25,1263000.0,21.3671,21.4964,21.3579,21.4687,1263000.0
2010-05-10 10:20:00,23.25,23.3,23.24,23.29,276000.0,21.4687,21.5149,21.4595,21.5056,276000.0
2010-05-10 10:25:00,23.31,23.4,23.3,23.38,490000.0,21.5241,21.6072,21.5149,21.5887,490000.0
2010-05-10 10:30:00,23.39,23.43,23.37,23.39,246000.0,21.598,21.6349,21.5795,21.598,246000.0
2010-05-10 10:35:00,23.4,23.41,23.37,23.39,482000.0,21.6072,21.6164,21.5795,21.598,482000.0
2010-05-10 10:40:00,23.4,23.41,23.35,23.36,419000.0,21.6072,21.6164,21.561,21.5703,419000.0
2010-05-10 10:45:00,23.36,23.39,23.36,23.37,382000.0,21.5703,21.598,21.5703,21.5795,382000.0
2010-05-10 10:50:00,23.38,23.4,23.32,23.4,350000.0,21.5887,21.6072,21.5333,21.6072,350000.0
2010-05-10 10:55:00,23.38,23.39,23.35,23.38,182000.0,21.5887,21.598,21.561,21.5887,182000.0
2010-05-10 11:00:00,23.38,23.4,23.37,23.39,269000.0,21.5887,21.6072,21.5795,21.598,269000.0
2010-05-10 11:05:00,23.39,23.4,23.36,23.36,149000.0,21.598,21.6072,21.5703,21.5703,149000.0
2010-05-10 11:10:00,23.36,23.43,23.36,23.37,228000.0,21.5703,21.6349,21.5703,21.5795,228000.0
2010-05-10 11:15:00,23.37,23.4,23.35,23.38,113000.0,21.5795,21.6072,21.561,21.5887,113000.0
2010-05-10 11:20:00,23.39,23.4,23.33,23.33,269000.0,21.598,21.6072,21.5426,21.5426,269000.0
2010-05-10 11:25:00,23.32,23.36,23.3,23.36,293000.0,21.5333,21.5703,21.5149,21.5703,293000.0
2010-05-10 11:30:00,23.36,23.39,23.34,23.39,246000.0,21.5703,21.598,21.5518,21.598,246000.0
2010-05-10 11:35:00,23.38,23.42,23.36,23.39,359000.0,21.5887,21.6257,21.5703,21.598,359000.0
2010-05-10 11:40:00,23.4,23.42,23.39,23.41,287000.0,21.6072,21.6257,21.598,21.6164,287000.0
2010-05-10 11:45:00,23.41,23.43,23.37,23.41,329000.0,21.6164,21.6349,21.5795,21.6164,329000.0
2010-05-10 11:50:00,23.41,23.45,23.39,23.41,343000.0,21.6164,21.6534,21.598,21.6164,343000.0
2010-05-10 11:55:00,23.41,23.43,23.4,23.43,139000.0,21.6164,21.6349,21.6072,21.6349,139000.0
2010-05-10 12:00:00,23.43,23.45,23.42,23.43,282000.0,21.6349,21.6534,21.6257,21.6349,282000.0
2010-05-10 12:05:00,23.43,23.44,23.41,23.43,226000.0,21.6349,21.6441,21.6164,21.6349,226000.0
2010-05-10 12:10:00,23.43,23.46,23.43,23.44,428000.0,21.6349,21.6626,21.6349,21.6441,428000.0
2010-05-10 12:15:00,23.43,23.44,23.38,23.4,307000.0,21.6349,21.6441,21.5887,21.6072,307000.0
2010-05-10 12:20:00,23.4,23.42,23.38,23.4,229000.0,21.6072,21.6257,21.5887,21.6072,229000.0
2010-05-10 12:25:00,23.4,23.4,23.33,23.35,151000.0,21.6072,21.6072,21.5426,21.561,151000.0
2010-05-10 12:30:00,23.38,23.39,23.31,23.32,324000.0,21.5887,21.598,21.5241,21.5333,324000.0
2010-05-10 12:35:00,23.33,23.33,23.28,23.3,262000.0,21.5426,21.5426,21.4964,21.5149,262000.0
2010-05-10 12:40:00,23.3,23.3,23.27,23.3,105000.0,21.5149,21.5149,21.4872,21.5149,105000.0
2010-05-10 12:45:00,23.29,23.3,23.26,23.29,143000.0,21.5056,21.5149,21.4779,21.5056,143000.0
2010-05-10 12:50:00,23.29,23.3,23.27,23.29,242000.0,21.5056,21.5149,21.4872,21.5056,242000.0
2010-05-10 12:55:00,23.29,23.3,23.27,23.29,104000.0,21.5056,21.5149,21.4872,21.5056,104000.0
2010-05-10 13:00:00,23.29,23.31,23.26,23.27,149000.0,21.5056,21.5241,21.4779,21.4872,149000.0
2010-05-10 13:05:00,23.27,23.3,23.19,23.19,519000.0,21.4872,21.5149,21.4133,21.4133,519000.0
2010-05-10 13:10:00,23.21,23.24,23.18,23.18,281000.0,21.4318,21.4595,21.4041,21.4041,281000.0
2010-05-10 13:15:00,23.18,23.22,23.18,23.2,401000.0,21.4041,21.441,21.4041,21.4225,401000.0
2010-05-10 13:20:00,23.19,23.23,23.19,23.2,165000.0,21.4133,21.4502,21.4133,21.4225,165000.0
2010-05-10 13:25:00,23.19,23.23,23.19,23.23,366000.0,21.4133,21.4502,21.4133,21.4502,366000.0
2010-05-10 13:30:00,23.22,23.24,23.21,23.23,438000.0,21.441,21.4595,21.4318,21.4502,438000.0
2010-05-10 13:35:00,23.24,23.25,23.21,23.22,107000.0,21.4595,21.4687,21.4318,21.441,107000.0
2010-05-10 13:40:00,23.21,23.23,23.18,23.21,158000.0,21.4318,21.4502,21.4041,21.4318,158000.0
2010-05-10 13:45:00,23.2,23.24,23.19,23.23,157000.0,21.4225,21.4595,21.4133,21.4502,157000.0
2010-05-10 13:50:00,23.25,23.25,23.19,23.19,49000.0,21.4687,21.4687,21.4133,21.4133,49000.0
2010-05-10 13:55:00,23.2,23.22,23.14,23.16,135000.0,21.4225,21.441,21.3671,21.3856,135000.0
2010-05-10 14:00:00,23.18,23.18,23.15,23.18,177000.0,21.4041,21.4041,21.3763,21.4041,177000.0
2010-05-10 14:05:00,23.17,23.19,23.15,23.17,300000.0,21.3948,21.4133,21.3763,21.3948,300000.0
2010-05-10 14:10:00,23.16,23.17,23.06,23.06,346000.0,21.3856,21.3948,21.2932,21.2932,346000.0
2010-05-10 14:15:00,23.07,23.1,23.03,23.07,215000.0,21.3025,21.3302,21.2655,21.3025,215000.0
2010-05-10 14:20:00,23.09,23.14,23.07,23.11,253000.0,21.3209,21.3671,21.3025,21.3394,253000.0
2010-05-10 14:25:00,23.11,23.12,23.0,23.01,288000.0,21.3394,21.3486,21.2378,21.2471,288000.0
2010-05-10 14:30:00,23.01,23.02,22.94,22.94,662000.0,21.2471,21.2563,21.1824,21.1824,662000.0
2010-05-10 14:35:00,22.93,22.95,22.87,22.87,397000.0,21.1732,21.1917,21.1178,21.1178,397000.0
2010-05-10 14:40:00,22.86,22.93,22.83,22.87,420000.0,21.1086,21.1732,21.0809,21.1178,420000.0
2010-05-10 14:45:00,22.87,22.96,22.87,22.9,218000.0,21.1178,21.2009,21.1178,21.1455,218000.0
2010-05-10 14:50:00,22.9,23.0,22.85,22.98,190000.0,21.1455,21.2378,21.0993,21.2194,190000.0
2010-05-10 14:55:00,22.99,23.01,22.98,23.0,293000.0,21.2286,21.2471,21.2194,21.2378,293000.0
2010-05-10 15:00:00,23.0,23.02,22.97,22.97,247000.0,21.2378,21.2563,21.2101,21.2101,247000.0
2010-05-10 15:05:00,22.98,23.02,22.97,22.98,240000.0,21.2194,21.2563,21.2101,21.2194,240000.0
2010-05-10 15:10:00,22.99,23.04,22.99,22.99,192000.0,21.2286,21.2748,21.2286,21.2286,192000.0
2010-05-10 15:15:00,22.99,23.02,22.97,23.02,185000.0,21.2286,21.2563,21.2101,21.2563,185000.0
2010-05-10 15:20:00,23.01,23.02,22.98,23.02,363000.0,21.2471,21.2563,21.2194,21.2563,363000.0
2010-05-10 15:25:00,23.01,23.03,23.01,23.02,322000.0,21.2471,21.2655,21.2471,21.2563,322000.0
2010-05-10 15:30:00,23.02,23.02,22.96,23.0,190000.0,21.2563,21.2563,21.2009,21.2378,190000.0
2010-05-10 15:35:00,23.0,23.02,22.97,23.02,295000.0,21.2378,21.2563,21.2101,21.2563,295000.0
2010-05-10 15:40:00,23.01,23.02,22.97,22.99,283000.0,21.2471,21.2563,21.2101,21.2286,283000.0
2010-05-10 15:45:00,23.0,23.01,22.96,22.98,475000.0,21.2378,21.2471,21.2009,21.2194,475000.0
2010-05-10 15:50:00,22.98,23.01,22.96,22.99,886000.0,21.2194,21.2471,21.2009,21.2286,886000.0
2010-05-10 15:55:00,22.99,23.01,22.95,22.99,1046000.0,21.2286,21.2471,21.1917,21.2286,1046000.0
2010-05-11 09:30:00,22.74,22.75,22.64,22.69,397000.0,20.9978,21.007,20.9054,20.9516,397000.0
2010-05-11 09:35:00,22.71,22.73,22.67,22.7,225000.0,20.9701,20.9885,20.9331,20.9608,225000.0
2010-05-11 09:40:00,22.68,22.71,22.66,22.68,161000.0,20.9424,20.9701,20.9239,20.9424,161000.0
2010-05-11 09:45:00,22.68,22.69,22.58,22.61,355000.0,20.9424,20.9516,20.85,20.8777,355000.0
2010-05-11 09:50:00,22.61,22.67,22.6,22.63,528000.0,20.8777,20.9331,20.8685,20.8962,528000.0
2010-05-11 09:55:00,22.63,22.65,22.56,22.6,598000.0,20.8962,20.9147,20.8316,20.8685,598000.0
2010-05-11 10:00:00,22.6,22.61,22.57,22.6,723000.0,20.8685,20.8777,20.8408,20.8685,723000.0
2010-05-11 10:05:00,22.59,22.61,22.56,22.56,449000.0,20.8593,20.8777,20.8316,20.8316,449000.0
2010-05-11 10:10:00,22.56,22.61,22.55,22.59,219000.0,20.8316,20.8777,20.8223,20.8593,219000.0
2010-05-11 10:15:00,22.59,22.61,22.57,22.57,221000.0,20.8593,20.8777,20.8408,20.8408,221000.0
2010-05-11 10:20:00,22.57,22.6,22.55,22.58,239000.0,20.8408,20.8685,20.8223,20.85,239000.0
2010-05-11 10:25:00,22.58,22.6,22.52,22.52,457000.0,20.85,20.8685,20.7946,20.7946,457000.0
2010-05-11 10:30:00,22.52,22.52,22.41,22.46,439000.0,20.7946,20.7946,20.693,20.7392,439000.0
2010-05-11 10:35:00,22.46,22.48,22.42,22.43,123000.0,20.7392,20.7577,20.7023,20.7115,123000.0
2010-05-11 10:40:00,22.43,22.53,22.42,22.49,296000.0,20.7115,20.8039,20.7023,20.7669,296000.0
2010-05-11 10:45:00,22.49,22.51,22.46,22.47,145000.0,20.7669,20.7854,20.7392,20.7484,145000.0
2010-05-11 10:50:00,22.48,22.49,22.39,22.39,227000.0,20.7577,20.7669,20.6746,20.6746,227000.0
2010-05-11 10:55:00,22.39,22.4,22.34,22.35,236000.0,20.6746,20.6838,20.6284,20.6376,236000.0
2010-05-11 11:00:00,22.37,22.48,22.31,22.47,319000.0,20.6561,20.7577,20.6007,20.7484,319000.0
2010-05-11 11:05:00,22.47,22.51,22.45,22.48,443000.0,20.7484,20.7854,20.73,20.7577,443000.0
2010-05-11 11:10:00,22.48,22.51,22.45,22.48,391000.0,20.7577,20.7854,20.73,20.7577,391000.0
2010-05-11 11:15:00,22.49,22.5,22.41,22.41,372000.0,20.7669,20.7761,20.693,20.693,372000.0
2010-05-11 11:20:00,22.41,22.41,22.18,22.23,556000.0,20.693,20.693,20.4807,20.5268,556000.0
2010-05-11 11:25:00,22.21,22.23,22.17,22.19,661000.0,20.5084,20.5268,20.4714,20.4899,661000.0
2010-05-11 11:30:00,22.22,22.25,22.17,22.19,427000.0,20.5176,20.5453,20.4714,20.4899,427000.0
2010-05-11 11:35:00,22.2,22.22,22.14,22.15,784000.0,20.4991,20.5176,20.4437,20.453,784000.0
2010-05-11 11:40:00,22.15,22.25,22.12,22.24,455000.0,20.453,20.5453,20.4253,20.5361,455000.0
2010-05-11 11:45:00,22.24,22.32,22.23,22.27,373000.0,20.5361,20.6099,20.5268,20.5638,373000.0
2010-05-11 11:50:00,22.27,22.29,22.25,22.25,650000.0,20.5638,20.5822,20.5453,20.5453,650000.0
2010-05-11 11:55:00,22.24,22.3,22.24,22.27,381000.0,20.5361,20.5915,20.5361,20.5638,381000.0
2010-05-11 12:00:00,22.27,22.44,22.27,22.38,818000.0,20.5638,20.7207,20.5638,20.6653,818000.0
2010-05-11 12:05:00,22.38,22.42,22.37,22.39,535000.0,20.6653,20.7023,20.6561,20.6746,535000.0
2010-05-11 12:10:00,22.38,22.39,22.32,22.36,372000.0,20.6653,20.6746,20.6099,20.6469,372000.0
2010-05-11 12:15:00,22.36,22.37,22.36,22.37,265000.0,20.6469,20.6561,20.6469,20.6561,265000.0
2010-05-11 12:20:00,22.37,22.4,22.33,22.35,431000.0,20.6561,20.6838,20.6192,20.6376,431000.0
2010-05-11 12:25:00,22.35,22.36,22.33,22.34,245000.0,20.6376,20.6469,20.6192,20.6284,245000.0
2010-05-11 12:30:00,22.34,22.36,22.33,22.36,409000.0,20.6284,20.6469,20.6192,20.6469,409000.0
2010-05-11 12:35:00,22.35,22.41,22.34,22.4,681000.0,20.6376,20.693,20.6284,20.6838,681000.0
2010-05-11 12:40:00,22.4,22.41,22.39,22.4,381000.0,20.6838,20.693,20.6746,20.6838,381000.0
2010-05-11 12:45:00,22.4,22.41,22.38,22.4,242000.0,20.6838,20.693,20.6653,20.6838,242000.0
2010-05-11 12:50:00,22.4,22.4,22.32,22.33,202000.0,20.6838,20.6838,20.6099,20.6192,202000.0
2010-05-11 12:55:00,22.34,22.35,22.33,22.33,156000.0,20.6284,20.6376,20.6192,20.6192,156000.0
2010-05-11 13:00:00,22.34,22.35,22.31,22.35,140000.0,20.6284,20.6376,20.6007,20.6376,140000.0
2010-05-11 13:05:00,22.33,22.35,22.32,22.35,183000.0,20.6192,20.6376,20.6099,20.6376,183000.0
2010-05-11 13:10:00,22.35,22.35,22.32,22.34,144000.0,20.6376,20.6376,20.6099,20.6284,144000.0
2010-05-11 13:15:00,22.34,22.35,22.33,22.34,143000.0,20.6284,20.6376,20.6192,20.6284,143000.0
2010-05-11 13:20:00,22.34,22.35,22.33,22.35,134000.0,20.6284,20.6376,20.6192,20.6376,134000.0
2010-05-11 13:25:00,22.35,22.35,22.33,22.35,55000.0,20.6376,20.6376,20.6192,20.6376,55000.0
2010-05-11 13:30:00,22.35,22.35,22.26,22.26,356000.0,20.6376,20.6376,20.5545,20.5545,356000.0
2010-05-11 13:35:00,22.27,22.39,22.25,22.38,395000.0,20.5638,20.6746,20.5453,20.6653,395000.0
2010-05-11 13:40:00,22.37,22.42,22.3,22.39,840000.0,20.6561,20.7023,20.5915,20.6746,840000.0
2010-05-11 13:45:00,22.39,22.42,22.34,22.39,457000.0,20.6746,20.7023,20.6284,20.6746,457000.0
2010-05-11 13:50:00,22.4,22.42,22.38,22.4,171000.0,20.6838,20.7023,20.6653,20.6838,171000.0
2010-05-11 13:55:00,22.4,22.4,22.38,22.38,106000.0,20.6838,20.6838,20.6653,20.6653,106000.0
2010-05-11 14:00:00,22.38,22.39,22.34,22.37,313000.0,20.6653,20.6746,20.6284,20.6561,313000.0
2010-05-11 14:05:00,22.37,22.39,22.33,22.36,234000.0,20.6561,20.6746,20.6192,20.6469,234000.0
2010-05-11 14:10:00,22.36,22.36,22.33,22.35,129000.0,20.6469,20.6469,20.6192,20.6376,129000.0
2010-05-11 14:15:00,22.36,22.36,22.28,22.29,308000.0,20.6469,20.6469,20.573,20.5822,308000.0
2010-05-11 14:20:00,22.31,22.34,22.29,22.33,136000.0,20.6007,20.6284,20.5822,20.6192,136000.0
2010-05-11 14:25:00,22.34,22.36,22.26,22.28,128000.0,20.6284,20.6469,20.5545,20.573,128000.0
2010-05-11 14:30:00,22.26,22.27,22.21,22.23,565000.0,20.5545,20.5638,20.5084,20.5268,565000.0
2010-05-11 14:35:00,22.23,22.27,22.22,22.25,200000.0,20.5268,20.5638,20.5176,20.5453,200000.0
2010-05-11 14:40:00,22.23,22.27,22.23,22.24,133000.0,20.5268,20.5638,20.5268,20.5361,133000.0
2010-05-11 14:45:00,22.25,22.28,22.23,22.26,243000.0,20.5453,20.573,20.5268,20.5545,243000.0
2010-05-11 14:50:00,22.25,22.26,22.21,22.21,178000.0,20.5453,20.5545,20.5084,20.5084,178000.0
2010-05-11 14:55:00,22.21,22.23,22.16,22.17,443000.0,20.5084,20.5268,20.4622,20.4714,443000.0
2010-05-11 15:00:00,22.18,22.22,22.13,22.22,455000.0,20.4807,20.5176,20.4345,20.5176,455000.0
2010-05-11 15:05:00,22.22,22.25,22.21,22.23,211000.0,20.5176,20.5453,20.5084,20.5268,211000.0
2010-05-11 15:10:00,22.24,22.28,22.23,22.28,363000.0,20.5361,20.573,20.5268,20.573,363000.0
2010-05-11 15:15:00,22.28,22.3,22.26,22.28,457000.0,20.573,20.5915,20.5545,20.573,457000.0
2010-05-11 15:20:00,22.27,22.31,22.27,22.3,488000.0,20.5638,20.6007,20.5638,20.5915,488000.0
2010-05-11 15:25:00,22.3,22.33,22.29,22.31,334000.0,20.5915,20.6192,20.5822,20.6007,334000.0
2010-05-11 15:30:00,22.3,22.33,22.26,22.32,388000.0,20.5915,20.6192,20.5545,20.6099,388000.0
2010-05-11 15:35:00,22.32,22.35,22.29,22.32,243000.0,20.6099,20.6376,20.5822,20.6099,243000.0
2010-05-11 15:40:00,22.32,22.37,22.29,22.36,374000.0,20.6099,20.6561,20.5822,20.6469,374000.0
2010-05-11 15:45:00,22.36,22.44,22.36,22.38,821000.0,20.6469,20.7207,20.6469,20.6653,821000.0
2010-05-11 15:50:00,22.38,22.38,22.33,22.34,800000.0,20.6653,20.6653,20.6192,20.6284,800000.0
2010-05-11 15:55:00,22.34,22.35,22.29,22.3,923000.0,20.6284,20.6376,20.5822,20.5915,923000.0
2010-05-12 09:30:00,22.5,22.63,22.46,22.63,376000.0,20.7761,20.8962,20.7392,20.8962,376000.0
2010-05-12 09:35:00,22.62,22.75,22.6,22.74,671000.0,20.887,21.007,20.8685,20.9978,671000.0
2010-05-12 09:40:00,22.73,22.73,22.64,22.7,561000.0,20.9885,20.9885,20.9054,20.9608,561000.0
2010-05-12 09:45:00,22.71,22.92,22.7,22.92,459000.0,20.9701,21.164,20.9608,21.164,459000.0
2010-05-12 09:50:00,22.93,23.05,22.92,23.04,393000.0,21.1732,21.284,21.164,21.2748,393000.0
2010-05-12 09:55:00,23.04,23.33,23.04,23.3,984000.0,21.2748,21.5426,21.2748,21.5149,984000.0
2010-05-12 10:00:00,23.3,23.39,23.29,23.39,1406000.0,21.5149,21.598,21.5056,21.598,1406000.0
2010-05-12 10:05:00,23.39,23.39,23.33,23.39,791000.0,21.598,21.598,21.5426,21.598,791000.0
2010-05-12 10:10:00,23.38,23.62,23.38,23.4,1782000.0,21.5887,21.8103,21.5887,21.6072,1782000.0
2010-05-12 10:15:00,23.43,23.48,23.35,23.36,1080000.0,21.6349,21.6811,21.561,21.5703,1080000.0
2010-05-12 10:20:00,23.35,23.36,23.26,23.27,1104000.0,21.561,21.5703,21.4779,21.4872,1104000.0
2010-05-12 10:25:00,23.29,23.32,23.27,23.31,913000.0,21.5056,21.5333,21.4872,21.5241,913000.0
2010-05-12 10:30:00,23.31,23.31,23.24,23.26,512000.0,21.5241,21.5241,21.4595,21.4779,512000.0
2010-05-12 10:35:00,23.26,23.37,23.26,23.35,521000.0,21.4779,21.5795,21.4779,21.561,521000.0
2010-05-12 10:40:00,23.35,23.35,23.29,23.3,439000.0,21.561,21.561,21.5056,21.5149,439000.0
2010-05-12 10:45:00,23.3,23.31,23.22,23.27,373000.0,21.5149,21.5241,21.441,21.4872,373000.0
2010-05-12 10:50:00,23.27,23.31,23.25,23.29,192000.0,21.4872,21.5241,21.4687,21.5056,192000.0
2010-05-12 10:55:00,23.29,23.34,23.27,23.33,770000.0,21.5056,21.5518,21.4872,21.5426,770000.0
2010-05-12 11:00:00,23.34,23.45,23.29,23.45,523000.0,21.5518,21.6534,21.5056,21.6534,523000.0
2010-05-12 11:05:00,23.43,23.5,23.43,23.47,379000.0,21.6349,21.6995,21.6349,21.6718,379000.0
2010-05-12 11:10:00,23.44,23.45,23.38,23.43,234000.0,21.6441,21.6534,21.5887,21.6349,234000.0
2010-05-12 11:15:00,23.43,23.44,23.35,23.36,119000.0,21.6349,21.6441,21.561,21.5703,119000.0
2010-05-12 11:20:00,23.36,23.36,23.27,23.28,217000.0,21.5703,21.5703,21.4872,21.4964,217000.0
2010-05-12 11:25:00,23.28,23.35,23.16,23.18,382000.0,21.4964,21.561,21.3856,21.4041,382000.0
2010-05-12 11:30:00,23.18,23.22,23.16,23.19,549000.0,21.4041,21.441,21.3856,21.4133,549000.0
2010-05-12 11:35:00,23.18,23.23,23.17,23.23,234000.0,21.4041,21.4502,21.3948,21.4502,234000.0
2010-05-12 11:40:00,23.23,23.27,23.22,23.24,228000.0,21.4502,21.4872,21.441,21.4595,228000.0
2010-05-12 11:45:00,23.25,23.25,23.14,23.16,155000.0,21.4687,21.4687,21.3671,21.3856,155000.0
2010-05-12 11:50:00,23.15,23.2,23.1,23.18,189000.0,21.3763,21.4225,21.3302,21.4041,189000.0
2010-05-12 11:55:00,23.19,23.22,23.15,23.19,175000.0,21.4133,21.441,21.3763,21.4133,175000.0
2010-05-12 12:00:00,23.19,23.22,23.17,23.2,104000.0,21.4133,21.441,21.3948,21.4225,104000.0
2010-05-12 12:05:00,23.19,23.23,23.19,23.21,95000.0,21.4133,21.4502,21.4133,21.4318,95000.0
2010-05-12 12:10:00,23.21,23.26,23.21,23.26,90000.0,21.4318,21.4779,21.4318,21.4779,90000.0
2010-05-12 12:15:00,23.26,23.28,23.26,23.27,56000.0,21.4779,21.4964,21.4779,21.4872,56000.0
2010-05-12 12:20:00,23.28,23.29,23.26,23.26,80000.0,21.4964,21.5056,21.4779,21.4779,80000.0
2010-05-12 12:25:00,23.25,23.3,23.24,23.3,87000.0,21.4687,21.5149,21.4595,21.5149,87000.0
2010-05-12 12:30:00,23.29,23.34,23.29,23.32,115000.0,21.5056,21.5518,21.5056,21.5333,115000.0
2010-05-12 12:35:00,23.32,23.32,23.26,23.27,58000.0,21.5333,21.5333,21.4779,21.4872,58000.0
2010-05-12 12:40:00,23.27,23.29,23.25,23.25,125000.0,21.4872,21.5056,21.4687,21.4687,125000.0
2010-05-12 12:45:00,23.24,23.27,23.24,23.27,104000.0,21.4595,21.4872,21.4595,21.4872,104000.0
2010-05-12 12:50:00,23.26,23.28,23.26,23.27,33000.0,21.4779,21.4964,21.4779,21.4872,33000.0
2010-05-12 12:55:00,23.27,23.38,23.27,23.37,186000.0,21.4872,21.5887,21.4872,21.5795,186000.0
2010-05-12 13:00:00,23.37,23.39,23.35,23.37,256000.0,21.5795,21.598,21.561,21.5795,256000.0
2010-05-12 13:05:00,23.37,23.41,23.37,23.41,430000.0,21.5795,21.6164,21.5795,21.6164,430000.0
2010-05-12 13:10:00,23.41,23.45,23.4,23.44,104000.0,21.6164,21.6534,21.6072,21.6441,104000.0
2010-05-12 13:15:00,23.45,23.5,23.45,23.47,272000.0,21.6534,21.6995,21.6534,21.6718,272000.0
2010-05-12 13:20:00,23.48,23.5,23.45,23.45,86000.0,21.6811,21.6995,21.6534,21.6534,86000.0
2010-05-12 13:25:00,23.45,23.46,23.42,23.46,176000.0,21.6534,21.6626,21.6257,21.6626,176000.0
2010-05-12 13:30:00,23.46,23.48,23.45,23.45,222000.0,21.6626,21.6811,21.6534,21.6534,222000.0
2010-05-12 13:35:00,23.46,23.48,23.43,23.45,176000.0,21.6626,21.6811,21.6349,21.6534,176000.0
2010-05-12 13:40:00,23.45,23.48,23.45,23.46,257000.0,21.6534,21.6811,21.6534,21.6626,257000.0
2010-05-12 13:45:00,23.46,23.46,23.41,23.44,206000.0,21.6626,21.6626,21.6164,21.6441,206000.0
2010-05-12 13:50:00,23.44,23.44,23.35,23.4,350000.0,21.6441,21.6441,21.561,21.6072,350000.0
2010-05-12 13:55:00,23.4,23.41,23.34,23.35,326000.0,21.6072,21.6164,21.5518,21.561,326000.0
2010-05-12 14:00:00,23.34,23.38,23.33,23.37,180000.0,21.5518,21.5887,21.5426,21.5795,180000.0
2010-05-12 14:05:00,23.36,23.38,23.34,23.35,175000.0,21.5703,21.5887,21.5518,21.561,175000.0
2010-05-12 14:10:00,23.35,23.35,23.3,23.3,139000.0,21.561,21.561,21.5149,21.5149,139000.0
2010-05-12 14:15:00,23.3,23.37,23.29,23.36,317000.0,21.5149,21.5795,21.5056,21.5703,317000.0
2010-05-12 14:20:00,23.36,23.41,23.34,23.39,367000.0,21.5703,21.6164,21.5518,21.598,367000.0
2010-05-12 14:25:00,23.38,23.38,23.27,23.29,293000.0,21.5887,21.5887,21.4872,21.5056,293000.0
2010-05-12 14:30:00,23.3,23.31,23.19,23.2,573000.0,21.5149,21.5241,21.4133,21.4225,573000.0
2010-05-12 14:35:00,23.21,23.23,23.2,23.23,159000.0,21.4318,21.4502,21.4225,21.4502,159000.0
2010-05-12 14:40:00,23.23,23.25,23.19,23.22,195000.0,21.4502,21.4687,21.4133,21.441,195000.0
2010-05-12 14:45:00,23.22,23.28,23.16,23.18,406000.0,21.441,21.4964,21.3856,21.4041,406000.0
2010-05-12 14:50:00,23.18,23.19,23.1,23.11,574000.0,21.4041,21.4133,21.3302,21.3394,574000.0
2010-05-12 14:55:00,23.11,23.24,23.11,23.19,409000.0,21.3394,21.4595,21.3394,21.4133,409000.0
2010-05-12 15:00:00,23.19,23.27,23.19,23.25,321000.0,21.4133,21.4872,21.4133,21.4687,321000.0
2010-05-12 15:05:00,23.26,23.27,23.2,23.23,101000.0,21.4779,21.4872,21.4225,21.4502,101000.0
2010-05-12 15:10:00,23.23,23.27,23.22,23.26,120000.0,21.4502,21.4872,21.441,21.4779,120000.0
2010-05-12 15:15:00,23.28,23.32,23.26,23.28,171000.0,21.4964,21.5333,21.4779,21.4964,171000.0
2010-05-12 15:20:00,23.3,23.34,23.26,23.31,198000.0,21.5149,21.5518,21.4779,21.5241,198000.0
2010-05-12 15:25:00,23.32,23.34,23.31,23.32,203000.0,21.5333,21.5518,21.5241,21.5333,203000.0
2010-05-12 15:30:00,23.32,23.33,23.27,23.27,283000.0,21.5333,21.5426,21.4872,21.4872,283000.0
2010-05-12 15:35:00,23.27,23.29,23.23,23.24,244000.0,21.4872,21.5056,21.4502,21.4595,244000.0
2010-05-12 15:40:00,23.25,23.28,23.24,23.24,290000.0,21.4687,21.4964,21.4595,21.4595,290000.0
2010-05-12 15:45:00,23.23,23.27,23.22,23.26,292000.0,21.4502,21.4872,21.441,21.4779,292000.0
2010-05-12 15:50:00,23.26,23.32,23.25,23.31,614000.0,21.4779,21.5333,21.4687,21.5241,614000.0
2010-05-12 15:55:00,23.32,23.32,23.28,23.29,801000.0,21.5333,21.5333,21.4964,21.5056,801000.0
2010-05-13 09:30:00,23.27,23.35,23.19,23.23,704000.0,21.4872,21.561,21.4133,21.4502,704000.0
2010-05-13 09:35:00,23.25,23.25,23.06,23.1,515000.0,21.4687,21.4687,21.2932,21.3302,515000.0
2010-05-13 09:40:00,23.1,23.23,23.1,23.2,349000.0,21.3302,21.4502,21.3302,21.4225,349000.0
2010-05-13 09:45:00,23.2,23.36,23.15,23.36,382000.0,21.4225,21.5703,21.3763,21.5703,382000.0
2010-05-13 09:50:00,23.36,23.46,23.33,23.46,451000.0,21.5703,21.6626,21.5426,21.6626,451000.0
2010-05-13 09:55:00,23.47,23.74,23.45,23.57,1397000.0,21.6718,21.9211,21.6534,21.7642,1397000.0
2010-05-13 10:00:00,23.57,23.65,23.53,23.61,536000.0,21.7642,21.838,21.7272,21.8011,536000.0
2010-05-13 10:05:00,23.6,23.71,23.59,23.71,420000.0,21.7919,21.8934,21.7826,21.8934,420000.0
2010-05-13 10:10:00,23.69,23.79,23.68,23.75,448000.0,21.875,21.9673,21.8657,21.9304,448000.0
2010-05-13 10:15:00,23.76,23.9,23.74,23.88,568000.0,21.9396,22.0689,21.9211,22.0504,568000.0
2010-05-13 10:20:00,23.87,23.99,23.81,23.93,695000.0,22.0412,22.152,21.9858,22.0966,695000.0
2010-05-13 10:25:00,23.93,23.93,23.8,23.83,203000.0,22.0966,22.0966,21.9765,22.0043,203000.0
2010-05-13 10:30:00,23.83,23.85,23.75,23.75,225000.0,22.0043,22.0227,21.9304,21.9304,225000.0
2010-05-13 10:35:00,23.74,23.78,23.72,23.73,275000.0,21.9211,21.9581,21.9027,21.9119,275000.0
2010-05-13 10:40:00,23.73,23.75,23.66,23.71,281000.0,21.9119,21.9304,21.8473,21.8934,281000.0
2010-05-13 10:45:00,23.7,23.72,23.69,23.7,386000.0,21.8842,21.9027,21.875,21.8842,386000.0
2010-05-13 10:50:00,23.7,23.7,23.6,23.61,489000.0,21.8842,21.8842,21.7919,21.8011,489000.0
2010-05-13 10:55:00,23.61,23.61,23.55,23.59,462000.0,21.8011,21.8011,21.7457,21.7826,462000.0
2010-05-13 11:00:00,23.58,23.64,23.54,23.59,716000.0,21.7734,21.8288,21.7365,21.7826,716000.0
2010-05-13 11:05:00,23.59,23.67,23.59,23.62,464000.0,21.7826,21.8565,21.7826,21.8103,464000.0
2010-05-13 11:10:00,23.61,23.76,23.59,23.71,1178000.0,21.8011,21.9396,21.7826,21.8934,1178000.0
2010-05-13 11:15:00,23.68,23.69,23.5,23.52,259000.0,21.8657,21.875,21.6995,21.718,259000.0
2010-05-13 11:20:00,23.55,23.6,23.48,23.48,170000.0,21.7457,21.7919,21.6811,21.6811,170000.0
2010-05-13 11:25:00,23.49,23.52,23.42,23.45,236000.0,21.6903,21.718,21.6257,21.6534,236000.0
2010-05-13 11:30:00,23.44,23.5,23.4,23.5,318000.0,21.6441,21.6995,21.6072,21.6995,318000.0
2010-05-13 11:35:00,23.48,23.5,23.46,23.5,102000.0,21.6811,21.6995,21.6626,21.6995,102000.0
2010-05-13 11:40:00,23.5,23.55,23.5,23.51,137000.0,21.6995,21.7457,21.6995,21.7088,137000.0
2010-05-13 11:45:00,23.5,23.5,23.47,23.5,173000.0,21.6995,21.6995,21.6718,21.6995,173000.0
2010-05-13 11:50:00,23.49,23.5,23.4,23.42,435000.0,21.6903,21.6995,21.6072,21.6257,435000.0
2010-05-13 11:55:00,23.42,23.47,23.4,23.43,159000.0,21.6257,21.6718,21.6072,21.6349,159000.0
2010-05-13 12:00:00,23.42,23.44,23.4,23.44,156000.0,21.6257,21.6441,21.6072,21.6441,156000.0
2010-05-13 12:05:00,23.44,23.44,23.37,23.37,68000.0,21.6441,21.6441,21.5795,21.5795,68000.0
2010-05-13 12:10:00,23.37,23.37,23.34,23.35,74000.0,21.5795,21.5795,21.5518,21.561,74000.0
2010-05-13 12:15:00,23.34,23.38,23.31,23.36,280000.0,21.5518,21.5887,21.5241,21.5703,280000.0
2010-05-13 12:20:00,23.37,23.41,23.36,23.41,46000.0,21.5795,21.6164,21.5703,21.6164,46000.0
2010-05-13 12:25:00,23.41,23.42,23.33,23.36,92000.0,21.6164,21.6257,21.5426,21.5703,92000.0
2010-05-13 12:30:00,23.38,23.41,23.34,23.39,173000.0,21.5887,21.6164,21.5518,21.598,173000.0
2010-05-13 12:35:00,23.39,23.45,23.38,23.39,142000.0,21.598,21.6534,21.5887,21.598,142000.0
2010-05-13 12:40:00,23.39,23.47,23.39,23.47,65000.0,21.598,21.6718,21.598,21.6718,65000.0
2010-05-13 12:45:00,23.46,23.46,23.42,23.43,39000.0,21.6626,21.6626,21.6257,21.6349,39000.0
2010-05-13 12:50:00,23.43,23.45,23.41,23.45,35000.0,21.6349,21.6534,21.6164,21.6534,35000.0
2010-05-13 12:55:00,23.45,23.47,23.43,23.45,56000.0,21.6534,21.6718,21.6349,21.6534,56000.0
2010-05-13 13:00:00,23.44,23.45,23.38,23.38,140000.0,21.6441,21.6534,21.5887,21.5887,140000.0
2010-05-13 13:05:00,23.38,23.39,23.34,23.37,174000.0,21.5887,21.598,21.5518,21.5795,174000.0
2010-05-13 13:10:00,23.37,23.45,23.37,23.43,112000.0,21.5795,21.6534,21.5795,21.6349,112000.0
2010-05-13 13:15:00,23.45,23.47,23.42,23.45,63000.0,21.6534,21.6718,21.6257,21.6534,63000.0
2010-05-13 13:20:00,23.46,23.49,23.42,23.44,107000.0,21.6626,21.6903,21.6257,21.6441,107000.0
2010-05-13 13:25:00,23.43,23.46,23.43,23.45,31000.0,21.6349,21.6626,21.6349,21.6534,31000.0
2010-05-13 13:30:00,23.43,23.47,23.42,23.42,49000.0,21.6349,21.6718,21.6257,21.6257,49000.0
2010-05-13 13:35:00,23.43,23.45,23.41,23.43,63000.0,21.6349,21.6534,21.6164,21.6349,63000.0
2010-05-13 13:40:00,23.43,23.44,23.42,23.42,33000.0,21.6349,21.6441,21.6257,21.6257,33000.0
2010-05-13 13:45:00,23.43,23.43,23.38,23.41,197000.0,21.6349,21.6349,21.5887,21.6164,197000.0
2010-05-13 13:50:00,23.42,23.42,23.38,23.38,112000.0,21.6257,21.6257,21.5887,21.5887,112000.0
2010-05-13 13:55:00,23.38,23.39,23.35,23.35,66000.0,21.5887,21.598,21.561,21.561,66000.0
2010-05-13 14:00:00,23.35,23.36,23.33,23.33,271000.0,21.561,21.5703,21.5426,21.5426,271000.0
2010-05-13 14:05:00,23.34,23.37,23.33,23.34,100000.0,21.5518,21.5795,21.5426,21.5518,100000.0
2010-05-13 14:10:00,23.34,23.36,23.32,23.33,194000.0,21.5518,21.5703,21.5333,21.5426,194000.0
2010-05-13 14:15:00,23.34,23.37,23.34,23.37,107000.0,21.5518,21.5795,21.5518,21.5795,107000.0
2010-05-13 14:20:00,23.36,23.37,23.33,23.36,122000.0,21.5703,21.5795,21.5426,21.5703,122000.0
2010-05-13 14:25:00,23.36,23.39,23.35,23.38,109000.0,21.5703,21.598,21.561,21.5887,109000.0
2010-05-13 14:30:00,23.37,23.39,23.35,23.37,89000.0,21.5795,21.598,21.561,21.5795,89000.0
2010-05-13 14:35:00,23.37,23.44,23.36,23.43,216000.0,21.5795,21.6441,21.5703,21.6349,216000.0
2010-05-13 14:40:00,23.42,23.45,23.42,23.44,109000.0,21.6257,21.6534,21.6257,21.6441,109000.0
2010-05-13 14:45:00,23.44,23.44,23.37,23.38,241000.0,21.6441,21.6441,21.5795,21.5887,241000.0
2010-05-13 14:50:00,23.38,23.4,23.35,23.36,227000.0,21.5887,21.6072,21.561,21.5703,227000.0
2010-05-13 14:55:00,23.36,23.42,23.36,23.41,84000.0,21.5703,21.6257,21.5703,21.6164,84000.0
2010-05-13 15:00:00,23.41,23.45,23.39,23.41,153000.0,21.6164,21.6534,21.598,21.6164,153000.0
2010-05-13 15:05:00,23.41,23.41,23.36,23.37,70000.0,21.6164,21.6164,21.5703,21.5795,70000.0
2010-05-13 15:10:00,23.38,23.38,23.3,23.3,168000.0,21.5887,21.5887,21.5149,21.5149,168000.0
2010-05-13 15:15:00,23.3,23.3,23.21,23.25,254000.0,21.5149,21.5149,21.4318,21.4687,254000.0
2010-05-13 15:20:00,23.25,23.3,23.24,23.28,148000.0,21.4687,21.5149,21.4595,21.4964,148000.0
2010-05-13 15:25:00,23.27,23.28,23.24,23.26,199000.0,21.4872,21.4964,21.4595,21.4779,199000.0
2010-05-13 15:30:00,23.27,23.31,23.25,23.29,184000.0,21.4872,21.5241,21.4687,21.5056,184000.0
2010-05-13 15:35:00,23.28,23.32,23.26,23.27,169000.0,21.4964,21.5333,21.4779,21.4872,169000.0
2010-05-13 15:40:00,23.27,23.28,23.22,23.23,250000.0,21.4872,21.4964,21.441,21.4502,250000.0
2010-05-13 15:45:00,23.22,23.35,23.22,23.34,323000.0,21.441,21.561,21.441,21.5518,323000.0
2010-05-13 15:50:00,23.34,23.37,23.32,23.33,338000.0,21.5518,21.5795,21.5333,21.5426,338000.0
2010-05-13 15:55:00,23.33,23.33,23.23,23.25,781000.0,21.5426,21.5426,21.4502,21.4687,781000.0
2010-05-14 09:30:00,21.53,22.0,21.42,21.72,4442000.0,19.8805,20.3145,19.7789,20.0559,4442000.0
2010-05-14 09:35:00,21.7,21.79,21.46,21.48,5550000.0,20.0374,20.1205,19.8158,19.8343,5550000.0
2010-05-14 09:40:00,21.49,21.65,21.41,21.6,3972000.0,19.8435,19.9913,19.7697,19.9451,3972000.0
2010-05-14 09:45:00,21.6,21.72,21.6,21.61,2342000.0,19.9451,20.0559,19.9451,19.9543,2342000.0
2010-05-14 09:50:00,21.61,21.61,21.52,21.55,1908000.0,19.9543,19.9543,19.8712,19.8989,1908000.0
2010-05-14 09:55:00,21.56,21.65,21.49,21.6,2876000.0,19.9082,19.9913,19.8435,19.9451,2876000.0
2010-05-14 10:00:00,21.6,21.65,21.52,21.55,2570000.0,19.9451,19.9913,19.8712,19.8989,2570000.0
2010-05-14 10:05:00,21.56,21.57,21.48,21.56,2256000.0,19.9082,19.9174,19.8343,19.9082,2256000.0
2010-05-14 10:10:00,21.56,21.64,21.48,21.63,1629000.0,19.9082,19.982,19.8343,19.9728,1629000.0
2010-05-14 10:15:00,21.63,21.66,21.57,21.59,1056000.0,19.9728,20.0005,19.9174,19.9359,1056000.0
2010-05-14 10:20:00,21.58,21.74,21.58,21.68,1511000.0,19.9266,20.0744,19.9266,20.019,1511000.0
2010-05-14 10:25:00,21.68,21.72,21.59,21.6,1074000.0,20.019,20.0559,19.9359,19.9451,1074000.0
2010-05-14 10:30:00,21.6,21.64,21.52,21.55,983000.0,19.9451,19.982,19.8712,19.8989,983000.0
2010-05-14 10:35:00,21.55,21.59,21.48,21.59,1477000.0,19.8989,19.9359,19.8343,19.9359,1477000.0
2010-05-14 10:40:00,21.59,21.65,21.55,21.61,712000.0,19.9359,19.9913,19.8989,19.9543,712000.0
2010-05-14 10:45:00,21.62,21.63,21.6,21.61,578000.0,19.9636,19.9728,19.9451,19.9543,578000.0
2010-05-14 10:50:00,21.61,21.63,21.58,21.6,1296000.0,19.9543,19.9728,19.9266,19.9451,1296000.0
2010-05-14 10:55:00,21.6,21.61,21.56,21.61,1159000.0,19.9451,19.9543,19.9082,19.9543,1159000.0
2010-05-14 11:00:00,21.61,21.61,21.56,21.57,1618000.0,19.9543,19.9543,19.9082,19.9174,1618000.0
2010-05-14 11:05:00,21.58,21.59,21.5,21.5,944000.0,19.9266,19.9359,19.8528,19.8528,944000.0
2010-05-14 11:10:00,21.49,21.54,21.41,21.5,1246000.0,19.8435,19.8897,19.7697,19.8528,1246000.0
2010-05-14 11:15:00,21.5,21.5,21.41,21.42,1924000.0,19.8528,19.8528,19.7697,19.7789,1924000.0
2010-05-14 11:20:00,21.41,21.54,21.39,21.53,1022000.0,19.7697,19.8897,19.7512,19.8805,1022000.0
2010-05-14 11:25:00,21.52,21.63,21.41,21.54,1709000.0,19.8712,19.9728,19.7697,19.8897,1709000.0
2010-05-14 11:30:00,21.54,21.57,21.48,21.49,388000.0,19.8897,19.9174,19.8343,19.8435,388000.0
2010-05-14 11:35:00,21.49,21.54,21.48,21.49,771000.0,19.8435,19.8897,19.8343,19.8435,771000.0
2010-05-14 11:40:00,21.49,21.51,21.48,21.5,412000.0,19.8435,19.862,19.8343,19.8528,412000.0
2010-05-14 11:45:00,21.5,21.54,21.49,21.5,917000.0,19.8528,19.8897,19.8435,19.8528,917000.0
2010-05-14 11:50:00,21.51,21.54,21.49,21.51,488000.0,19.862,19.8897,19.8435,19.862,488000.0
2010-05-14 11:55:00,21.51,21.54,21.45,21.48,724000.0,19.862,19.8897,19.8066,19.8343,724000.0
2010-05-14 12:00:00,21.48,21.54,21.29,21.32,2370000.0,19.8343,19.8897,19.6589,19.6866,2370000.0
2010-05-14 12:05:00,21.32,21.32,21.15,21.2,1627000.0,19.6866,19.6866,19.5296,19.5758,1627000.0
2010-05-14 12:10:00,21.18,21.21,21.01,21.01,2160000.0,19.5573,19.585,19.4003,19.4003,2160000.0
2010-05-14 12:15:00,21.04,21.08,21.0,21.08,1419000.0,19.428,19.4649,19.3911,19.4649,1419000.0
2010-05-14 12:20:00,21.08,21.19,21.07,21.16,763000.0,19.4649,19.5665,19.4557,19.5388,763000.0
2010-05-14 12:25:00,21.17,21.2,21.07,21.1,675000.0,19.548,19.5758,19.4557,19.4834,675000.0
2010-05-14 12:30:00,21.08,21.14,20.98,21.02,839000.0,19.4649,19.5203,19.3726,19.4095,839000.0
2010-05-14 12:35:00,21.02,21.13,20.99,21.13,882000.0,19.4095,19.5111,19.3818,19.5111,882000.0
2010-05-14 12:40:00,21.13,21.15,20.93,20.94,813000.0,19.5111,19.5296,19.3264,19.3357,813000.0
2010-05-14 12:45:00,20.94,21.05,20.91,21.03,1076000.0,19.3357,19.4372,19.308,19.4188,1076000.0
2010-05-14 12:50:00,21.02,21.24,21.02,21.15,1082000.0,19.4095,19.6127,19.4095,19.5296,1082000.0
2010-05-14 12:55:00,21.16,21.26,21.15,21.23,1041000.0,19.5388,19.6312,19.5296,19.6035,1041000.0
2010-05-14 13:00:00,21.23,21.29,21.19,21.19,990000.0,19.6035,19.6589,19.5665,19.5665,990000.0
2010-05-14 13:05:00,21.19,21.38,21.17,21.31,741000.0,19.5665,19.742,19.548,19.6773,741000.0
2010-05-14 13:10:00,21.32,21.43,21.28,21.36,1028000.0,19.6866,19.7881,19.6496,19.7235,1028000.0
2010-05-14 13:15:00,21.36,21.38,21.22,21.24,1452000.0,19.7235,19.742,19.5942,19.6127,1452000.0
2010-05-14 13:20:00,21.24,21.28,21.22,21.24,302000.0,19.6127,19.6496,19.5942,19.6127,302000.0
2010-05-14 13:25:00,21.24,21.25,21.16,21.19,356000.0,19.6127,19.6219,19.5388,19.5665,356000.0
2010-05-14 13:30:00,21.18,21.24,21.17,21.21,395000.0,19.5573,19.6127,19.548,19.585,395000.0
2010-05-14 13:35:00,21.21,21.24,21.19,21.23,519000.0,19.585,19.6127,19.5665,19.6035,519000.0
2010-05-14 13:40:00,21.22,21.29,21.2,21.28,487000.0,19.5942,19.6589,19.5758,19.6496,487000.0
2010-05-14 13:45:00,21.27,21.34,21.26,21.29,667000.0,19.6404,19.705,19.6312,19.6589,667000.0
2010-05-14 13:50:00,21.29,21.33,21.28,21.3,783000.0,19.6589,19.6958,19.6496,19.6681,783000.0
2010-05-14 13:55:00,21.3,21.35,21.29,21.32,645000.0,19.6681,19.7143,19.6589,19.6866,645000.0
2010-05-14 14:00:00,21.32,21.33,21.28,21.29,540000.0,19.6866,19.6958,19.6496,19.6589,540000.0
2010-05-14 14:05:00,21.29,21.32,21.28,21.31,408000.0,19.6589,19.6866,19.6496,19.6773,408000.0
2010-05-14 14:10:00,21.31,21.34,21.29,21.29,750000.0,19.6773,19.705,19.6589,19.6589,750000.0
2010-05-14 14:15:00,21.3,21.38,21.25,21.37,834000.0,19.6681,19.742,19.6219,19.7327,834000.0
2010-05-14 14:20:00,21.37,21.37,21.27,21.28,276000.0,19.7327,19.7327,19.6404,19.6496,276000.0
2010-05-14 14:25:00,21.27,21.33,21.26,21.29,629000.0,19.6404,19.6958,19.6312,19.6589,629000.0
2010-05-14 14:30:00,21.29,21.34,21.27,21.32,465000.0,19.6589,19.705,19.6404,19.6866,465000.0
2010-05-14 14:35:00,21.32,21.37,21.29,21.37,499000.0,19.6866,19.7327,19.6589,19.7327,499000.0
2010-05-14 14:40:00,21.37,21.37,21.3,21.31,379000.0,19.7327,19.7327,19.6681,19.6773,379000.0
2010-05-14 14:45:00,21.32,21.32,21.28,21.32,389000.0,19.6866,19.6866,19.6496,19.6866,389000.0
2010-05-14 14:50:00,21.31,21.35,21.28,21.3,610000.0,19.6773,19.7143,19.6496,19.6681,610000.0
2010-05-14 14:55:00,21.3,21.32,21.28,21.3,760000.0,19.6681,19.6866,19.6496,19.6681,760000.0
2010-05-14 15:00:00,21.3,21.3,21.26,21.27,1006000.0,19.6681,19.6681,19.6312,19.6404,1006000.0
2010-05-14 15:05:00,21.27,21.27,21.22,21.22,942000.0,19.6404,19.6404,19.5942,19.5942,942000.0
2010-05-14 15:10:00,21.22,21.28,21.18,21.18,786000.0,19.5942,19.6496,19.5573,19.5573,786000.0
2010-05-14 15:15:00,21.17,21.2,21.05,21.05,930000.0,19.548,19.5758,19.4372,19.4372,930000.0
2010-05-14 15:20:00,21.05,21.12,21.03,21.09,1048000.0,19.4372,19.5019,19.4188,19.4742,1048000.0
2010-05-14 15:25:00,21.1,21.1,21.01,21.03,1046000.0,19.4834,19.4834,19.4003,19.4188,1046000.0
2010-05-14 15:30:00,21.03,21.07,20.99,21.07,1347000.0,19.4188,19.4557,19.3818,19.4557,1347000.0
2010-05-14 15:35:00,21.03,21.08,21.02,21.03,910000.0,19.4188,19.4649,19.4095,19.4188,910000.0
2010-05-14 15:40:00,21.04,21.04,20.98,21.03,1625000.0,19.428,19.428,19.3726,19.4188,1625000.0
2010-05-14 15:45:00,21.03,21.1,21.01,21.09,1673000.0,19.4188,19.4834,19.4003,19.4742,1673000.0
2010-05-14 15:50:00,21.09,21.18,21.09,21.17,1600000.0,19.4742,19.5573,19.4742,19.548,1600000.0
2010-05-14 15:55:00,21.17,21.26,21.14,21.2,2815000.0,19.548,19.6312,19.5203,19.5758,2815000.0
2010-05-17 09:30:00,21.5,21.59,21.35,21.5,1116000.0,19.8528,19.9359,19.7143,19.8528,1116000.0
2010-05-17 09:35:00,21.52,21.59,21.46,21.53,517000.0,19.8712,19.9359,19.8158,19.8805,517000.0
2010-05-17 09:40:00,21.52,21.67,21.5,21.54,760000.0,19.8712,20.0097,19.8528,19.8897,760000.0
2010-05-17 09:45:00,21.52,21.54,21.48,21.51,1011000.0,19.8712,19.8897,19.8343,19.862,1011000.0
2010-05-17 09:50:00,21.53,21.56,21.33,21.4,1036000.0,19.8805,19.9082,19.6958,19.7604,1036000.0
2010-05-17 09:55:00,21.4,21.44,21.35,21.39,521000.0,19.7604,19.7974,19.7143,19.7512,521000.0
2010-05-17 10:00:00,21.38,21.44,21.36,21.37,826000.0,19.742,19.7974,19.7235,19.7327,826000.0
2010-05-17 10:05:00,21.38,21.49,21.37,21.47,449000.0,19.742,19.8435,19.7327,19.8251,449000.0
2010-05-17 10:10:00,21.46,21.65,21.42,21.56,672000.0,19.8158,19.9913,19.7789,19.9082,672000.0
2010-05-17 10:15:00,21.57,21.59,21.37,21.41,676000.0,19.9174,19.9359,19.7327,19.7697,676000.0
2010-05-17 10:20:00,21.41,21.42,21.3,21.35,980000.0,19.7697,19.7789,19.6681,19.7143,980000.0
2010-05-17 10:25:00,21.35,21.44,21.34,21.43,475000.0,19.7143,19.7974,19.705,19.7881,475000.0
2010-05-17 10:30:00,21.43,21.49,21.37,21.48,319000.0,19.7881,19.8435,19.7327,19.8343,319000.0
2010-05-17 10:35:00,21.48,21.55,21.48,21.52,393000.0,19.8343,19.8989,19.8343,19.8712,393000.0
2010-05-17 10:40:00,21.52,21.53,21.41,21.42,179000.0,19.8712,19.8805,19.7697,19.7789,179000.0
2010-05-17 10:45:00,21.42,21.5,21.42,21.46,173000.0,19.7789,19.8528,19.7789,19.8158,173000.0
2010-05-17 10:50:00,21.47,21.51,21.45,21.47,326000.0,19.8251,19.862,19.8066,19.8251,326000.0
2010-05-17 10:55:00,21.48,21.49,21.4,21.41,187000.0,19.8343,19.8435,19.7604,19.7697,187000.0
2010-05-17 11:00:00,21.4,21.43,21.4,21.42,244000.0,19.7604,19.7881,19.7604,19.7789,244000.0
2010-05-17 11:05:00,21.41,21.47,21.4,21.47,405000.0,19.7697,19.8251,19.7604,19.8251,405000.0
2010-05-17 11:10:00,21.47,21.47,21.42,21.44,323000.0,19.8251,19.8251,19.7789,19.7974,323000.0
2010-05-17 11:15:00,21.44,21.47,21.38,21.38,293000.0,19.7974,19.8251,19.742,19.742,293000.0
2010-05-17 11:20:00,21.39,21.42,21.35,21.38,407000.0,19.7512,19.7789,19.7143,19.742,407000.0
2010-05-17 11:25:00,21.39,21.45,21.36,21.37,395000.0,19.7512,19.8066,19.7235,19.7327,395000.0
2010-05-17 11:30:00,21.37,21.4,21.31,21.38,1006000.0,19.7327,19.7604,19.6773,19.742,1006000.0
2010-05-17 11:35:00,21.37,21.39,21.31,21.33,641000.0,19.7327,19.7512,19.6773,19.6958,641000.0
2010-05-17 11:40:00,21.31,21.4,21.31,21.38,545000.0,19.6773,19.7604,19.6773,19.742,545000.0
2010-05-17 11:45:00,21.38,21.38,21.33,21.35,900000.0,19.742,19.742,19.6958,19.7143,900000.0
2010-05-17 11:50:00,21.36,21.36,21.32,21.34,441000.0,19.7235,19.7235,19.6866,19.705,441000.0
2010-05-17 11:55:00,21.35,21.37,21.33,21.34,274000.0,19.7143,19.7327,19.6958,19.705,274000.0
2010-05-17 12:00:00,21.34,21.34,21.19,21.2,560000.0,19.705,19.705,19.5665,19.5758,560000.0
2010-05-17 12:05:00,21.21,21.26,21.13,21.24,518000.0,19.585,19.6312,19.5111,19.6127,518000.0
2010-05-17 12:10:00,21.23,21.24,21.13,21.15,350000.0,19.6035,19.6127,19.5111,19.5296,350000.0
2010-05-17 12:15:00,21.14,21.15,21.06,21.08,335000.0,19.5203,19.5296,19.4465,19.4649,335000.0
2010-05-17 12:20:00,21.08,21.11,21.06,21.08,267000.0,19.4649,19.4926,19.4465,19.4649,267000.0
2010-05-17 12:25:00,21.08,21.15,21.03,21.12,575000.0,19.4649,19.5296,19.4188,19.5019,575000.0
2010-05-17 12:30:00,21.11,21.2,21.1,21.19,305000.0,19.4926,19.5758,19.4834,19.5665,305000.0
2010-05-17 12:35:00,21.18,21.19,21.11,21.17,176000.0,19.5573,19.5665,19.4926,19.548,176000.0
2010-05-17 12:40:00,21.17,21.18,21.1,21.14,300000.0,19.548,19.5573,19.4834,19.5203,300000.0
2010-05-17 12:45:00,21.12,21.15,21.06,21.12,302000.0,19.5019,19.5296,19.4465,19.5019,302000.0
2010-05-17 12:50:00,21.12,21.13,21.04,21.06,172000.0,19.5019,19.5111,19.428,19.4465,172000.0
2010-05-17 12:55:00,21.04,21.05,20.98,20.99,366000.0,19.428,19.4372,19.3726,19.3818,366000.0
2010-05-17 13:00:00,20.99,21.03,20.98,21.01,91000.0,19.3818,19.4188,19.3726,19.4003,91000.0
2010-05-17 13:05:00,21.01,21.02,20.97,20.97,138000.0,19.4003,19.4095,19.3634,19.3634,138000.0
2010-05-17 13:10:00,20.98,20.98,20.95,20.97,103000.0,19.3726,19.3726,19.3449,19.3634,103000.0
2010-05-17 13:15:00,20.97,21.03,20.93,21.03,310000.0,19.3634,19.4188,19.3264,19.4188,310000.0
2010-05-17 13:20:00,21.03,21.03,20.95,21.0,183000.0,19.4188,19.4188,19.3449,19.3911,183000.0
2010-05-17 13:25:00,21.01,21.04,21.0,21.03,103000.0,19.4003,19.428,19.3911,19.4188,103000.0
2010-05-17 13:30:00,21.03,21.08,21.01,21.01,169000.0,19.4188,19.4649,19.4003,19.4003,169000.0
2010-05-17 13:35:00,21.02,21.02,20.92,20.94,223000.0,19.4095,19.4095,19.3172,19.3357,223000.0
2010-05-17 13:40:00,20.92,20.95,20.83,20.85,598000.0,19.3172,19.3449,19.2341,19.2526,598000.0
2010-05-17 13:45:00,20.84,20.88,20.82,20.84,222000.0,19.2433,19.2803,19.2249,19.2433,222000.0
2010-05-17 13:50:00,20.84,20.9,20.84,20.89,99000.0,19.2433,19.2987,19.2433,19.2895,99000.0
2010-05-17 13:55:00,20.9,20.95,20.9,20.94,114000.0,19.2987,19.3449,19.2987,19.3357,114000.0
2010-05-17 14:00:00,20.95,20.99,20.9,20.99,320000.0,19.3449,19.3818,19.2987,19.3818,320000.0
2010-05-17 14:05:00,20.98,20.99,20.89,20.91,220000.0,19.3726,19.3818,19.2895,19.308,220000.0
2010-05-17 14:10:00,20.91,20.99,20.9,20.98,204000.0,19.308,19.3818,19.2987,19.3726,204000.0
2010-05-17 14:15:00,20.99,21.0,20.91,20.96,343000.0,19.3818,19.3911,19.308,19.3541,343000.0
2010-05-17 14:20:00,20.97,20.97,20.91,20.93,156000.0,19.3634,19.3634,19.308,19.3264,156000.0
2010-05-17 14:25:00,20.94,20.96,20.91,20.96,125000.0,19.3357,19.3541,19.308,19.3541,125000.0
2010-05-17 14:30:00,20.96,20.99,20.95,20.97,190000.0,19.3541,19.3818,19.3449,19.3634,190000.0
2010-05-17 14:35:00,20.98,21.0,20.96,20.99,233000.0,19.3726,19.3911,19.3541,19.3818,233000.0
2010-05-17 14:40:00,20.99,21.03,20.98,20.99,224000.0,19.3818,19.4188,19.3726,19.3818,224000.0
2010-05-17 14:45:00,20.99,21.05,20.97,20.97,379000.0,19.3818,19.4372,19.3634,19.3634,379000.0
2010-05-17 14:50:00,20.98,21.0,20.9,20.9,555000.0,19.3726,19.3911,19.2987,19.2987,555000.0
2010-05-17 14:55:00,20.9,20.95,20.9,20.92,380000.0,19.2987,19.3449,19.2987,19.3172,380000.0
2010-05-17 15:00:00,20.92,20.99,20.92,20.98,284000.0,19.3172,19.3818,19.3172,19.3726,284000.0
2010-05-17 15:05:00,20.96,20.97,20.92,20.92,315000.0,19.3541,19.3634,19.3172,19.3172,315000.0
2010-05-17 15:10:00,20.93,20.97,20.92,20.95,380000.0,19.3264,19.3634,19.3172,19.3449,380000.0
2010-05-17 15:15:00,20.94,20.95,20.88,20.88,362000.0,19.3357,19.3449,19.2803,19.2803,362000.0
2010-05-17 15:20:00,20.9,20.94,20.86,20.9,296000.0,19.2987,19.3357,19.2618,19.2987,296000.0
2010-05-17 15:25:00,20.9,20.93,20.88,20.93,296000.0,19.2987,19.3264,19.2803,19.3264,296000.0
2010-05-17 15:30:00,20.92,21.04,20.92,21.03,806000.0,19.3172,19.428,19.3172,19.4188,806000.0
2010-05-17 15:35:00,21.04,21.15,21.03,21.13,883000.0,19.428,19.5296,19.4188,19.5111,883000.0
2010-05-17 15:40:00,21.14,21.15,21.08,21.1,665000.0,19.5203,19.5296,19.4649,19.4834,665000.0
2010-05-17 15:45:00,21.1,21.11,21.03,21.07,561000.0,19.4834,19.4926,19.4188,19.4557,561000.0
2010-05-17 15:50:00,21.07,21.11,21.06,21.09,654000.0,19.4557,19.4926,19.4465,19.4742,654000.0
2010-05-17 15:55:00,21.1,21.1,21.02,21.07,951000.0,19.4834,19.4834,19.4095,19.4557,951000.0
2010-05-18 09:30:00,21.29,21.46,21.29,21.36,945000.0,19.6589,19.8158,19.6589,19.7235,945000.0
2010-05-18 09:35:00,21.38,21.42,21.3,21.36,705000.0,19.742,19.7789,19.6681,19.7235,705000.0
2010-05-18 09:40:00,21.37,21.4,21.3,21.3,679000.0,19.7327,19.7604,19.6681,19.6681,679000.0
2010-05-18 09:45:00,21.31,21.38,21.31,21.32,356000.0,19.6773,19.742,19.6773,19.6866,356000.0
2010-05-18 09:50:00,21.32,21.32,21.21,21.25,447000.0,19.6866,19.6866,19.585,19.6219,447000.0
2010-05-18 09:55:00,21.24,21.24,21.09,21.12,486000.0,19.6127,19.6127,19.4742,19.5019,486000.0
2010-05-18 10:00:00,21.13,21.2,21.1,21.13,628000.0,19.5111,19.5758,19.4834,19.5111,628000.0
2010-05-18 10:05:00,21.14,21.22,21.11,21.19,1072000.0,19.5203,19.5942,19.4926,19.5665,1072000.0
2010-05-18 10:10:00,21.19,21.19,21.02,21.06,674000.0,19.5665,19.5665,19.4095,19.4465,674000.0
2010-05-18 10:15:00,21.07,21.09,20.92,20.93,1084000.0,19.4557,19.4742,19.3172,19.3264,1084000.0
2010-05-18 10:20:00,20.93,21.0,20.89,20.99,1046000.0,19.3264,19.3911,19.2895,19.3818,1046000.0
2010-05-18 10:25:00,20.99,20.99,20.88,20.89,513000.0,19.3818,19.3818,19.2803,19.2895,513000.0
2010-05-18 10:30:00,20.89,20.91,20.81,20.82,697000.0,19.2895,19.308,19.2156,19.2249,697000.0
2010-05-18 10:35:00,20.82,20.86,20.82,20.83,1010000.0,19.2249,19.2618,19.2249,19.2341,1010000.0
2010-05-18 10:40:00,20.83,20.84,20.63,20.63,1098000.0,19.2341,19.2433,19.0494,19.0494,1098000.0
2010-05-18 10:45:00,20.65,20.66,20.5,20.51,1268000.0,19.0679,19.0771,18.9294,18.9386,1268000.0
2010-05-18 10:50:00,20.52,20.52,20.43,20.44,1155000.0,18.9478,18.9478,18.8647,18.874,1155000.0
2010-05-18 10:55:00,20.44,20.44,20.36,20.38,1363000.0,18.874,18.874,18.8001,18.8186,1363000.0
2010-05-18 11:00:00,20.38,20.43,20.32,20.36,1219000.0,18.8186,18.8647,18.7632,18.8001,1219000.0
2010-05-18 11:05:00,20.36,20.43,20.32,20.42,1836000.0,18.8001,18.8647,18.7632,18.8555,1836000.0
2010-05-18 11:10:00,20.42,20.49,20.38,20.42,801000.0,18.8555,18.9201,18.8186,18.8555,801000.0
2010-05-18 11:15:00,20.42,20.46,20.38,20.4,291000.0,18.8555,18.8924,18.8186,18.837,291000.0
2010-05-18 11:20:00,20.4,20.41,20.28,20.33,795000.0,18.837,18.8463,18.7262,18.7724,795000.0
2010-05-18 11:25:00,20.33,20.35,20.25,20.29,493000.0,18.7724,18.7909,18.6985,18.7355,493000.0
2010-05-18 11:30:00,20.29,20.33,20.29,20.33,532000.0,18.7355,18.7724,18.7355,18.7724,532000.0
2010-05-18 11:35:00,20.33,20.33,20.28,20.31,553000.0,18.7724,18.7724,18.7262,18.7539,553000.0
2010-05-18 11:40:00,20.3,20.31,20.21,20.22,554000.0,18.7447,18.7539,18.6616,18.6708,554000.0
2010-05-18 11:45:00,20.24,20.27,20.15,20.19,1033000.0,18.6893,18.717,18.6062,18.6431,1033000.0
2010-05-18 11:50:00,20.19,20.22,20.15,20.19,633000.0,18.6431,18.6708,18.6062,18.6431,633000.0
2010-05-18 11:55:00,20.18,20.2,20.11,20.11,745000.0,18.6339,18.6524,18.5693,18.5693,745000.0
2010-05-18 12:00:00,20.12,20.19,20.06,20.06,718000.0,18.5785,18.6431,18.5231,18.5231,718000.0
2010-05-18 12:05:00,20.07,20.12,20.03,20.12,1639000.0,18.5323,18.5785,18.4954,18.5785,1639000.0
2010-05-18 12:10:00,20.12,20.2,20.1,20.16,698000.0,18.5785,18.6524,18.56,18.6154,698000.0
2010-05-18 12:15:00,20.15,20.22,20.15,20.19,616000.0,18.6062,18.6708,18.6062,18.6431,616000.0
2010-05-18 12:20:00,20.19,20.19,20.12,20.14,882000.0,18.6431,18.6431,18.5785,18.597,882000.0
2010-05-18 12:25:00,20.14,20.24,20.14,20.15,654000.0,18.597,18.6893,18.597,18.6062,654000.0
2010-05-18 12:30:00,20.16,20.18,20.13,20.18,794000.0,18.6154,18.6339,18.5877,18.6339,794000.0
2010-05-18 12:35:00,20.17,20.18,20.14,20.17,738000.0,18.6247,18.6339,18.597,18.6247,738000.0
2010-05-18 12:40:00,20.17,20.2,20.15,20.19,294000.0,18.6247,18.6524,18.6062,18.6431,294000.0
2010-05-18 12:45:00,20.18,20.25,20.16,20.2,695000.0,18.6339,18.6985,18.6154,18.6524,695000.0
2010-05-18 12:50:00,20.2,20.21,20.18,20.19,270000.0,18.6524,18.6616,18.6339,18.6431,270000.0
2010-05-18 12:55:00,20.18,20.19,20.14,20.16,458000.0,18.6339,18.6431,18.597,18.6154,458000.0
2010-05-18 13:00:00,20.15,20.15,20.04,20.09,781000.0,18.6062,18.6062,18.5046,18.5508,781000.0
2010-05-18 13:05:00,20.08,20.09,20.01,20.05,1095000.0,18.5416,18.5508,18.4769,18.5139,1095000.0
2010-05-18 13:10:00,20.04,20.05,19.9,20.0,1779000.0,18.5046,18.5139,18.3754,18.4677,1779000.0
2010-05-18 13:15:00,20.0,20.02,19.98,20.0,584000.0,18.4677,18.4862,18.4492,18.4677,584000.0
2010-05-18 13:20:00,20.01,20.08,20.0,20.07,893000.0,18.4769,18.5416,18.4677,18.5323,893000.0
2010-05-18 13:25:00,20.07,20.09,20.04,20.07,489000.0,18.5323,18.5508,18.5046,18.5323,489000.0
2010-05-18 13:30:00,20.07,20.07,19.98,20.0,532000.0,18.5323,18.5323,18.4492,18.4677,532000.0
2010-05-18 13:35:00,20.0,20.03,19.96,20.01,523000.0,18.4677,18.4954,18.4308,18.4769,523000.0
2010-05-18 13:40:00,20.0,20.0,19.94,19.96,494000.0,18.4677,18.4677,18.4123,18.4308,494000.0
2010-05-18 13:45:00,19.95,19.96,19.91,19.95,558000.0,18.4215,18.4308,18.3846,18.4215,558000.0
2010-05-18 13:50:00,19.96,19.97,19.92,19.95,371000.0,18.4308,18.44,18.3938,18.4215,371000.0
2010-05-18 13:55:00,19.95,19.96,19.87,19.87,444000.0,18.4215,18.4308,18.3476,18.3476,444000.0
2010-05-18 14:00:00,19.87,19.91,19.86,19.9,411000.0,18.3476,18.3846,18.3384,18.3754,411000.0
2010-05-18 14:05:00,19.9,19.9,19.85,19.85,339000.0,18.3754,18.3754,18.3292,18.3292,339000.0
2010-05-18 14:10:00,19.86,19.88,19.81,19.82,570000.0,18.3384,18.3569,18.2922,18.3015,570000.0
2010-05-18 14:15:00,19.81,19.86,19.81,19.83,362000.0,18.2922,18.3384,18.2922,18.3107,362000.0
2010-05-18 14:20:00,19.83,19.84,19.74,19.74,806000.0,18.3107,18.3199,18.2276,18.2276,806000.0
2010-05-18 14:25:00,19.74,19.76,19.71,19.72,906000.0,18.2276,18.2461,18.1999,18.2091,906000.0
2010-05-18 14:30:00,19.73,19.73,19.57,19.63,1270000.0,18.2184,18.2184,18.0706,18.126,1270000.0
2010-05-18 14:35:00,19.62,19.65,19.56,19.6,746000.0,18.1168,18.1445,18.0614,18.0983,746000.0
2010-05-18 14:40:00,19.6,19.63,19.56,19.6,1154000.0,18.0983,18.126,18.0614,18.0983,1154000.0
2010-05-18 14:45:00,19.6,19.63,19.58,19.62,1118000.0,18.0983,18.126,18.0799,18.1168,1118000.0
2010-05-18 14:50:00,19.62,19.71,19.56,19.7,1296000.0,18.1168,18.1999,18.0614,18.1907,1296000.0
2010-05-18 14:55:00,19.7,19.83,19.62,19.82,1480000.0,18.1907,18.3107,18.1168,18.3015,1480000.0
2010-05-18 15:00:00,19.82,19.82,19.68,19.71,963000.0,18.3015,18.3015,18.1722,18.1999,963000.0
2010-05-18 15:05:00,19.71,19.8,19.7,19.77,635000.0,18.1999,18.283,18.1907,18.2553,635000.0
2010-05-18 15:10:00,19.76,19.88,19.75,19.86,1299000.0,18.2461,18.3569,18.2368,18.3384,1299000.0
2010-05-18 15:15:00,19.86,19.88,19.78,19.86,1058000.0,18.3384,18.3569,18.2645,18.3384,1058000.0
2010-05-18 15:20:00,19.86,19.91,19.81,19.89,871000.0,18.3384,18.3846,18.2922,18.3661,871000.0
2010-05-18 15:25:00,19.89,19.94,19.86,19.91,1190000.0,18.3661,18.4123,18.3384,18.3846,1190000.0
2010-05-18 15:30:00,19.92,20.1,19.92,20.06,2731000.0,18.3938,18.56,18.3938,18.5231,2731000.0
2010-05-18 15:35:00,20.06,20.19,20.04,20.18,1245000.0,18.5231,18.6431,18.5046,18.6339,1245000.0
2010-05-18 15:40:00,20.18,20.34,20.13,20.3,1520000.0,18.6339,18.7816,18.5877,18.7447,1520000.0
2010-05-18 15:45:00,20.32,20.39,20.24,20.3,1701000.0,18.7632,18.8278,18.6893,18.7447,1701000.0
2010-05-18 15:50:00,20.3,20.39,20.28,20.36,1629000.0,18.7447,18.8278,18.7262,18.8001,1629000.0
2010-05-18 15:55:00,20.36,20.4,20.32,20.33,2255000.0,18.8001,18.837,18.7632,18.7724,2255000.0
2010-05-19 09:30:00,20.31,20.73,20.25,20.71,1330000.0,18.7539,19.1418,18.6985,19.1233,1330000.0
2010-05-19 09:35:00,20.71,20.88,20.66,20.83,2342000.0,19.1233,19.2803,19.0771,19.2341,2342000.0
2010-05-19 09:40:00,20.84,21.08,20.83,21.08,1988000.0,19.2433,19.4649,19.2341,19.4649,1988000.0
2010-05-19 09:45:00,21.08,21.09,20.94,21.01,1624000.0,19.4649,19.4742,19.3357,19.4003,1624000.0
2010-05-19 09:50:00,20.98,21.16,20.89,20.95,1942000.0,19.3726,19.5388,19.2895,19.3449,1942000.0
2010-05-19 09:55:00,20.98,20.98,20.85,20.98,918000.0,19.3726,19.3726,19.2526,19.3726,918000.0
2010-05-19 10:00:00,20.98,20.98,20.84,20.94,732000.0,19.3726,19.3726,19.2433,19.3357,732000.0
2010-05-19 10:05:00,20.95,20.98,20.88,20.93,716000.0,19.3449,19.3726,19.2803,19.3264,716000.0
2010-05-19 10:10:00,20.93,20.97,20.85,20.97,1026000.0,19.3264,19.3634,19.2526,19.3634,1026000.0
2010-05-19 10:15:00,20.97,21.03,20.91,20.95,967000.0,19.3634,19.4188,19.308,19.3449,967000.0
2010-05-19 10:20:00,20.95,21.0,20.9,20.97,980000.0,19.3449,19.3911,19.2987,19.3634,980000.0
2010-05-19 10:25:00,20.97,21.13,20.96,21.07,1552000.0,19.3634,19.5111,19.3541,19.4557,1552000.0
2010-05-19 10:30:00,21.06,21.09,20.96,21.05,631000.0,19.4465,19.4742,19.3541,19.4372,631000.0
2010-05-19 10:35:00,21.04,21.06,20.97,21.03,636000.0,19.428,19.4465,19.3634,19.4188,636000.0
2010-05-19 10:40:00,21.03,21.13,21.0,21.04,798000.0,19.4188,19.5111,19.3911,19.428,798000.0
2010-05-19 10:45:00,21.03,21.05,20.98,21.0,673000.0,19.4188,19.4372,19.3726,19.3911,673000.0
2010-05-19 10:50:00,21.01,21.04,20.99,21.04,462000.0,19.4003,19.428,19.3818,19.428,462000.0
2010-05-19 10:55:00,21.04,21.12,21.04,21.06,386000.0,19.428,19.5019,19.428,19.4465,386000.0
2010-05-19 11:00:00,21.05,21.25,21.03,21.21,1087000.0,19.4372,19.6219,19.4188,19.585,1087000.0
2010-05-19 11:05:00,21.21,21.33,21.2,21.28,1330000.0,19.585,19.6958,19.5758,19.6496,1330000.0
2010-05-19 11:10:00,21.27,21.27,21.17,21.24,628000.0,19.6404,19.6404,19.548,19.6127,628000.0
2010-05-19 11:15:00,21.24,21.26,21.18,21.2,805000.0,19.6127,19.6312,19.5573,19.5758,805000.0
2010-05-19 11:20:00,21.2,21.2,20.99,21.03,808000.0,19.5758,19.5758,19.3818,19.4188,808000.0
2010-05-19 11:25:00,21.02,21.09,20.95,20.98,332000.0,19.4095,19.4742,19.3449,19.3726,332000.0
2010-05-19 11:30:00,20.98,21.01,20.92,20.95,1123000.0,19.3726,19.4003,19.3172,19.3449,1123000.0
2010-05-19 11:35:00,20.95,20.96,20.87,20.9,1420000.0,19.3449,19.3541,19.271,19.2987,1420000.0
2010-05-19 11:40:00,20.9,20.92,20.82,20.82,641000.0,19.2987,19.3172,19.2249,19.2249,641000.0
2010-05-19 11:45:00,20.82,20.84,20.71,20.71,821000.0,19.2249,19.2433,19.1233,19.1233,821000.0
2010-05-19 11:50:00,20.71,20.76,20.63,20.65,1419000.0,19.1233,19.1695,19.0494,19.0679,1419000.0
2010-05-19 11:55:00,20.64,20.76,20.62,20.67,1741000.0,19.0587,19.1695,19.0402,19.0864,1741000.0
2010-05-19 12:00:00,20.68,20.72,20.66,20.72,469000.0,19.0956,19.1325,19.0771,19.1325,469000.0
2010-05-19 12:05:00,20.72,20.72,20.64,20.66,607000.0,19.1325,19.1325,19.0587,19.0771,607000.0
2010-05-19 12:10:00,20.66,20.68,20.62,20.63,506000.0,19.0771,19.0956,19.0402,19.0494,506000.0
2010-05-19 12:15:00,20.63,20.64,20.51,20.52,968000.0,19.0494,19.0587,18.9386,18.9478,968000.0
2010-05-19 12:20:00,20.52,20.53,20.46,20.5,980000.0,18.9478,18.9571,18.8924,18.9294,980000.0
2010-05-19 12:25:00,20.5,20.51,20.46,20.47,1328000.0,18.9294,18.9386,18.8924,18.9017,1328000.0
2010-05-19 12:30:00,20.47,20.48,20.41,20.48,1539000.0,18.9017,18.9109,18.8463,18.9109,1539000.0
2010-05-19 12:35:00,20.47,20.62,20.47,20.56,907000.0,18.9017,19.0402,18.9017,18.9848,907000.0
2010-05-19 12:40:00,20.56,20.57,20.49,20.51,448000.0,18.9848,18.994,18.9201,18.9386,448000.0
2010-05-19 12:45:00,20.51,20.54,20.4,20.41,447000.0,18.9386,18.9663,18.837,18.8463,447000.0
2010-05-19 12:50:00,20.4,20.48,20.39,20.48,539000.0,18.837,18.9109,18.8278,18.9109,539000.0
2010-05-19 12:55:00,20.48,20.57,20.45,20.56,705000.0,18.9109,18.994,18.8832,18.9848,705000.0
2010-05-19 13:00:00,20.56,20.56,20.44,20.48,740000.0,18.9848,18.9848,18.874,18.9109,740000.0
2010-05-19 13:05:00,20.49,20.5,20.39,20.5,614000.0,18.9201,18.9294,18.8278,18.9294,614000.0
2010-05-19 13:10:00,20.5,20.51,20.43,20.44,533000.0,18.9294,18.9386,18.8647,18.874,533000.0
2010-05-19 13:15:00,20.45,20.45,20.4,20.43,911000.0,18.8832,18.8832,18.837,18.8647,911000.0
2010-05-19 13:20:00,20.43,20.49,20.43,20.45,846000.0,18.8647,18.9201,18.8647,18.8832,846000.0
2010-05-19 13:25:00,20.45,20.49,20.34,20.36,1630000.0,18.8832,18.9201,18.7816,18.8001,1630000.0
2010-05-19 13:30:00,20.36,20.36,20.25,20.31,1280000.0,18.8001,18.8001,18.6985,18.7539,1280000.0
2010-05-19 13:35:00,20.31,20.37,20.26,20.32,953000.0,18.7539,18.8093,18.7078,18.7632,953000.0
2010-05-19 13:40:00,20.31,20.33,20.28,20.3,338000.0,18.7539,18.7724,18.7262,18.7447,338000.0
2010-05-19 13:45:00,20.3,20.37,20.28,20.31,1401000.0,18.7447,18.8093,18.7262,18.7539,1401000.0
2010-05-19 13:50:00,20.31,20.39,20.25,20.39,1156000.0,18.7539,18.8278,18.6985,18.8278,1156000.0
2010-05-19 13:55:00,20.38,20.42,20.3,20.32,1246000.0,18.8186,18.8555,18.7447,18.7632,1246000.0
2010-05-19 14:00:00,20.33,20.38,20.26,20.33,781000.0,18.7724,18.8186,18.7078,18.7724,781000.0
2010-05-19 14:05:00,20.33,20.33,20.25,20.25,1419000.0,18.7724,18.7724,18.6985,18.6985,1419000.0
2010-05-19 14:10:00,20.25,20.32,20.25,20.3,1211000.0,18.6985,18.7632,18.6985,18.7447,1211000.0
2010-05-19 14:15:00,20.3,20.32,20.26,20.29,998000.0,18.7447,18.7632,18.7078,18.7355,998000.0
2010-05-19 14:20:00,20.28,20.3,20.25,20.28,666000.0,18.7262,18.7447,18.6985,18.7262,666000.0
2010-05-19 14:25:00,20.27,20.31,20.27,20.28,439000.0,18.717,18.7539,18.717,18.7262,439000.0
2010-05-19 14:30:00,20.29,20.36,20.28,20.34,996000.0,18.7355,18.8001,18.7262,18.7816,996000.0
2010-05-19 14:35:00,20.34,20.34,20.29,20.29,533000.0,18.7816,18.7816,18.7355,18.7355,533000.0
2010-05-19 14:40:00,20.29,20.3,20.27,20.29,1333000.0,18.7355,18.7447,18.717,18.7355,1333000.0
2010-05-19 14:45:00,20.29,20.33,20.28,20.29,485000.0,18.7355,18.7724,18.7262,18.7355,485000.0
2010-05-19 14:50:00,20.3,20.32,20.27,20.31,340000.0,18.7447,18.7632,18.717,18.7539,340000.0
2010-05-19 14:55:00,20.3,20.35,20.29,20.32,426000.0,18.7447,18.7909,18.7355,18.7632,426000.0
2010-05-19 15:00:00,20.33,20.43,20.33,20.37,897000.0,18.7724,18.8647,18.7724,18.8093,897000.0
2010-05-19 15:05:00,20.37,20.38,20.3,20.32,743000.0,18.8093,18.8186,18.7447,18.7632,743000.0
2010-05-19 15:10:00,20.32,20.37,20.31,20.33,442000.0,18.7632,18.8093,18.7539,18.7724,442000.0
2010-05-19 15:15:00,20.33,20.39,20.31,20.36,801000.0,18.7724,18.8278,18.7539,18.8001,801000.0
2010-05-19 15:20:00,20.37,20.38,20.33,20.34,546000.0,18.8093,18.8186,18.7724,18.7816,546000.0
2010-05-19 15:25:00,20.35,20.4,20.32,20.39,519000.0,18.7909,18.837,18.7632,18.8278,519000.0
2010-05-19 15:30:00,20.39,20.48,20.39,20.41,895000.0,18.8278,18.9109,18.8278,18.8463,895000.0
2010-05-19 15:35:00,20.41,20.42,20.34,20.35,2561000.0,18.8463,18.8555,18.7816,18.7909,2561000.0
2010-05-19 15:40:00,20.37,20.37,19.61,19.93,6939000.0,18.8093,18.8093,18.1076,18.4031,6939000.0
2010-05-19 15:45:00,19.93,20.23,19.92,20.14,4819000.0,18.4031,18.6801,18.3938,18.597,4819000.0
2010-05-19 15:50:00,20.13,20.16,20.01,20.09,4170000.0,18.5877,18.6154,18.4769,18.5508,4170000.0
2010-05-19 15:55:00,20.09,20.15,20.01,20.03,3757000.0,18.5508,18.6062,18.4769,18.4954,3757000.0
2010-05-20 09:30:00,19.67,20.01,19.67,19.9,1079000.0,18.163,18.4769,18.163,18.3754,1079000.0
2010-05-20 09:35:00,19.89,20.33,19.8,20.27,2771000.0,18.3661,18.7724,18.283,18.717,2771000.0
2010-05-20 09:40:00,20.27,20.27,19.97,20.17,1522000.0,18.717,18.717,18.44,18.6247,1522000.0
2010-05-20 09:45:00,20.2,20.5,20.14,20.45,1877000.0,18.6524,18.9294,18.597,18.8832,1877000.0
2010-05-20 09:50:00,20.47,20.6,20.36,20.6,1353000.0,18.9017,19.0217,18.8001,19.0217,1353000.0
2010-05-20 09:55:00,20.59,20.8,20.55,20.71,1452000.0,19.0125,19.2064,18.9756,19.1233,1452000.0
2010-05-20 10:00:00,20.7,20.74,20.55,20.64,1079000.0,19.1141,19.151,18.9756,19.0587,1079000.0
2010-05-20 10:05:00,20.63,20.67,20.45,20.48,764000.0,19.0494,19.0864,18.8832,18.9109,764000.0
2010-05-20 10:10:00,20.47,20.52,20.42,20.46,429000.0,18.9017,18.9478,18.8555,18.8924,429000.0
2010-05-20 10:15:00,20.46,20.59,20.42,20.59,733000.0,18.8924,19.0125,18.8555,19.0125,733000.0
2010-05-20 10:20:00,20.57,20.6,20.3,20.32,624000.0,18.994,19.0217,18.7447,18.7632,624000.0
2010-05-20 10:25:00,20.32,20.44,20.19,20.42,973000.0,18.7632,18.874,18.6431,18.8555,973000.0
2010-05-20 10:30:00,20.4,20.43,20.25,20.34,504000.0,18.837,18.8647,18.6985,18.7816,504000.0
2010-05-20 10:35:00,20.34,20.37,20.24,20.3,381000.0,18.7816,18.8093,18.6893,18.7447,381000.0
2010-05-20 10:40:00,20.3,20.49,20.25,20.47,428000.0,18.7447,18.9201,18.6985,18.9017,428000.0
2010-05-20 10:45:00,20.46,20.48,20.37,20.4,455000.0,18.8924,18.9109,18.8093,18.837,455000.0
2010-05-20 10:50:00,20.4,20.58,20.39,20.57,504000.0,18.837,19.0033,18.8278,18.994,504000.0
2010-05-20 10:55:00,20.56,20.6,20.52,20.59,729000.0,18.9848,19.0217,18.9478,19.0125,729000.0
2010-05-20 11:00:00,20.59,20.59,20.45,20.45,858000.0,19.0125,19.0125,18.8832,18.8832,858000.0
2010-05-20 11:05:00,20.45,20.54,20.39,20.54,829000.0,18.8832,18.9663,18.8278,18.9663,829000.0
2010-05-20 11:10:00,20.53,20.57,20.45,20.53,521000.0,18.9571,18.994,18.8832,18.9571,521000.0
2010-05-20 11:15:00,20.51,20.53,20.41,20.5,292000.0,18.9386,18.9571,18.8463,18.9294,292000.0
2010-05-20 11:20:00,20.51,20.51,20.4,20.47,573000.0,18.9386,18.9386,18.837,18.9017,573000.0
2010-05-20 11:25:00,20.48,20.52,20.46,20.5,441000.0,18.9109,18.9478,18.8924,18.9294,441000.0
2010-05-20 11:30:00,20.5,20.59,20.48,20.58,604000.0,18.9294,19.0125,18.9109,19.0033,604000.0
2010-05-20 11:35:00,20.58,20.58,20.41,20.47,458000.0,19.0033,19.0033,18.8463,18.9017,458000.0
2010-05-20 11:40:00,20.48,20.5,20.45,20.47,240000.0,18.9109,18.9294,18.8832,18.9017,240000.0
2010-05-20 11:45:00,20.47,20.53,20.47,20.48,233000.0,18.9017,18.9571,18.9017,18.9109,233000.0
2010-05-20 11:50:00,20.48,20.54,20.48,20.49,201000.0,18.9109,18.9663,18.9109,18.9201,201000.0
2010-05-20 11:55:00,20.48,20.49,20.42,20.46,370000.0,18.9109,18.9201,18.8555,18.8924,370000.0
2010-05-20 12:00:00,20.46,20.47,20.42,20.45,370000.0,18.8924,18.9017,18.8555,18.8832,370000.0
2010-05-20 12:05:00,20.45,20.6,20.45,20.57,474000.0,18.8832,19.0217,18.8832,18.994,474000.0
2010-05-20 12:10:00,20.58,20.58,20.52,20.55,178000.0,19.0033,19.0033,18.9478,18.9756,178000.0
2010-05-20 12:15:00,20.54,20.54,20.47,20.53,297000.0,18.9663,18.9663,18.9017,18.9571,297000.0
2010-05-20 12:20:00,20.54,20.57,20.53,20.53,148000.0,18.9663,18.994,18.9571,18.9571,148000.0
2010-05-20 12:25:00,20.53,20.56,20.51,20.55,143000.0,18.9571,18.9848,18.9386,18.9756,143000.0
2010-05-20 12:30:00,20.55,20.59,20.52,20.53,498000.0,18.9756,19.0125,18.9478,18.9571,498000.0
2010-05-20 12:35:00,20.53,20.56,20.51,20.56,201000.0,18.9571,18.9848,18.9386,18.9848,201000.0
2010-05-20 12:40:00,20.56,20.56,20.49,20.5,247000.0,18.9848,18.9848,18.9201,18.9294,247000.0
2010-05-20 12:45:00,20.5,20.52,20.45,20.45,322000.0,18.9294,18.9478,18.8832,18.8832,322000.0
2010-05-20 12:50:00,20.45,20.45,20.36,20.38,464000.0,18.8832,18.8832,18.8001,18.8186,464000.0
2010-05-20 12:55:00,20.38,20.39,20.3,20.33,429000.0,18.8186,18.8278,18.7447,18.7724,429000.0
2010-05-20 13:00:00,20.31,20.4,20.24,20.39,502000.0,18.7539,18.837,18.6893,18.8278,502000.0
2010-05-20 13:05:00,20.39,20.39,20.3,20.36,361000.0,18.8278,18.8278,18.7447,18.8001,361000.0
2010-05-20 13:10:00,20.36,20.38,20.3,20.31,355000.0,18.8001,18.8186,18.7447,18.7539,355000.0
2010-05-20 13:15:00,20.32,20.37,20.3,20.36,121000.0,18.7632,18.8093,18.7447,18.8001,121000.0
2010-05-20 13:20:00,20.37,20.48,20.36,20.45,282000.0,18.8093,18.9109,18.8001,18.8832,282000.0
2010-05-20 13:25:00,20.47,20.5,20.45,20.49,160000.0,18.9017,18.9294,18.8832,18.9201,160000.0
2010-05-20 13:30:00,20.5,20.55,20.47,20.48,221000.0,18.9294,18.9756,18.9017,18.9109,221000.0
2010-05-20 13:35:00,20.47,20.54,20.42,20.51,440000.0,18.9017,18.9663,18.8555,18.9386,440000.0
2010-05-20 13:40:00,20.51,20.68,20.5,20.66,483000.0,18.9386,19.0956,18.9294,19.0771,483000.0
2010-05-20 13:45:00,20.64,20.68,20.57,20.61,390000.0,19.0587,19.0956,18.994,19.031,390000.0
2010-05-20 13:50:00,20.6,20.6,20.52,20.6,650000.0,19.0217,19.0217,18.9478,19.0217,650000.0
2010-05-20 13:55:00,20.61,20.65,20.57,20.64,374000.0,19.031,19.0679,18.994,19.0587,374000.0
2010-05-20 14:00:00,20.62,20.64,20.58,20.63,649000.0,19.0402,19.0587,19.0033,19.0494,649000.0
2010-05-20 14:05:00,20.63,20.7,20.58,20.7,476000.0,19.0494,19.1141,19.0033,19.1141,476000.0
2010-05-20 14:10:00,20.69,20.96,20.69,20.95,1243000.0,19.1048,19.3541,19.1048,19.3449,1243000.0
2010-05-20 14:15:00,20.95,20.95,20.83,20.91,572000.0,19.3449,19.3449,19.2341,19.308,572000.0
2010-05-20 14:20:00,20.92,20.97,20.83,20.9,357000.0,19.3172,19.3634,19.2341,19.2987,357000.0
2010-05-20 14:25:00,20.9,20.94,20.85,20.88,535000.0,19.2987,19.3357,19.2526,19.2803,535000.0
2010-05-20 14:30:00,20.88,20.89,20.75,20.78,504000.0,19.2803,19.2895,19.1602,19.1879,504000.0
2010-05-20 14:35:00,20.78,20.84,20.77,20.82,439000.0,19.1879,19.2433,19.1787,19.2249,439000.0
2010-05-20 14:40:00,20.81,20.83,20.77,20.81,323000.0,19.2156,19.2341,19.1787,19.2156,323000.0
2010-05-20 14:45:00,20.81,20.87,20.78,20.85,361000.0,19.2156,19.271,19.1879,19.2526,361000.0
2010-05-20 14:50:00,20.85,20.96,20.83,20.96,592000.0,19.2526,19.3541,19.2341,19.3541,592000.0
2010-05-20 14:55:00,20.96,21.0,20.88,20.9,865000.0,19.3541,19.3911,19.2803,19.2987,865000.0
2010-05-20 15:00:00,20.92,20.96,20.87,20.91,664000.0,19.3172,19.3541,19.271,19.308,664000.0
2010-05-20 15:05:00,20.91,20.92,20.78,20.88,868000.0,19.308,19.3172,19.1879,19.2803,868000.0
2010-05-20 15:10:00,20.89,20.9,20.85,20.89,482000.0,19.2895,19.2987,19.2526,19.2895,482000.0
2010-05-20 15:15:00,20.88,20.91,20.85,20.87,386000.0,19.2803,19.308,19.2526,19.271,386000.0
2010-05-20 15:20:00,20.88,20.92,20.84,20.9,1175000.0,19.2803,19.3172,19.2433,19.2987,1175000.0
2010-05-20 15:25:00,20.9,20.93,20.86,20.91,748000.0,19.2987,19.3264,19.2618,19.308,748000.0
2010-05-20 15:30:00,20.9,20.92,20.83,20.85,706000.0,19.2987,19.3172,19.2341,19.2526,706000.0
2010-05-20 15:35:00,20.85,20.89,20.8,20.85,877000.0,19.2526,19.2895,19.2064,19.2526,877000.0
2010-05-20 15:40:00,20.84,20.86,20.8,20.81,632000.0,19.2433,19.2618,19.2064,19.2156,632000.0
2010-05-20 15:45:00,20.8,20.87,20.71,20.78,945000.0,19.2064,19.271,19.1233,19.1879,945000.0
2010-05-20 15:50:00,20.79,20.79,20.7,20.7,817000.0,19.1972,19.1972,19.1141,19.1141,817000.0
2010-05-20 15:55:00,20.7,20.71,20.55,20.57,2262000.0,19.1141,19.1233,18.9756,18.994,2262000.0
2010-05-21 09:30:00,20.24,20.7,20.22,20.7,2377000.0,18.6893,19.1141,18.6708,19.1141,2377000.0
2010-05-21 09:35:00,20.71,20.85,20.51,20.76,1145000.0,19.1233,19.2526,18.9386,19.1695,1145000.0
2010-05-21 09:40:00,20.74,20.93,20.66,20.79,816000.0,19.151,19.3264,19.0771,19.1972,816000.0
2010-05-21 09:45:00,20.79,20.95,20.76,20.85,847000.0,19.1972,19.3449,19.1695,19.2526,847000.0
2010-05-21 09:50:00,20.83,21.15,20.81,21.01,1443000.0,19.2341,19.5296,19.2156,19.4003,1443000.0
2010-05-21 09:55:00,21.01,21.35,21.01,21.25,1496000.0,19.4003,19.7143,19.4003,19.6219,1496000.0
2010-05-21 10:00:00,21.22,21.3,21.12,21.29,970000.0,19.5942,19.6681,19.5019,19.6589,970000.0
2010-05-21 10:05:00,21.26,21.38,21.25,21.3,866000.0,19.6312,19.742,19.6219,19.6681,866000.0
2010-05-21 10:10:00,21.33,21.5,21.32,21.49,1538000.0,19.6958,19.8528,19.6866,19.8435,1538000.0
2010-05-21 10:15:00,21.47,21.52,21.4,21.46,988000.0,19.8251,19.8712,19.7604,19.8158,988000.0
2010-05-21 10:20:00,21.44,21.46,21.32,21.35,604000.0,19.7974,19.8158,19.6866,19.7143,604000.0
2010-05-21 10:25:00,21.35,21.44,21.3,21.39,1203000.0,19.7143,19.7974,19.6681,19.7512,1203000.0
2010-05-21 10:30:00,21.38,21.48,21.33,21.46,814000.0,19.742,19.8343,19.6958,19.8158,814000.0
2010-05-21 10:35:00,21.47,21.54,21.42,21.49,1013000.0,19.8251,19.8897,19.7789,19.8435,1013000.0
2010-05-21 10:40:00,21.49,21.5,21.45,21.47,900000.0,19.8435,19.8528,19.8066,19.8251,900000.0
2010-05-21 10:45:00,21.47,21.48,21.43,21.43,526000.0,19.8251,19.8343,19.7881,19.7881,526000.0
2010-05-21 10:50:00,21.44,21.5,21.43,21.49,790000.0,19.7974,19.8528,19.7881,19.8435,790000.0
2010-05-21 10:55:00,21.48,21.53,21.44,21.52,465000.0,19.8343,19.8805,19.7974,19.8712,465000.0
2010-05-21 11:00:00,21.52,21.57,21.44,21.46,3426000.0,19.8712,19.9174,19.7974,19.8158,3426000.0
2010-05-21 11:05:00,21.46,21.48,21.39,21.4,279000.0,19.8158,19.8343,19.7512,19.7604,279000.0
2010-05-21 11:10:00,21.4,21.48,21.37,21.48,391000.0,19.7604,19.8343,19.7327,19.8343,391000.0
2010-05-21 11:15:00,21.48,21.49,21.42,21.46,434000.0,19.8343,19.8435,19.7789,19.8158,434000.0
2010-05-21 11:20:00,21.46,21.5,21.4,21.5,478000.0,19.8158,19.8528,19.7604,19.8528,478000.0
2010-05-21 11:25:00,21.5,21.5,21.38,21.46,419000.0,19.8528,19.8528,19.742,19.8158,419000.0
2010-05-21 11:30:00,21.46,21.5,21.42,21.46,393000.0,19.8158,19.8528,19.7789,19.8158,393000.0
2010-05-21 11:35:00,21.46,21.6,21.44,21.6,715000.0,19.8158,19.9451,19.7974,19.9451,715000.0
2010-05-21 11:40:00,21.6,21.69,21.57,21.68,524000.0,19.9451,20.0282,19.9174,20.019,524000.0
2010-05-21 11:45:00,21.69,21.73,21.65,21.7,437000.0,20.0282,20.0651,19.9913,20.0374,437000.0
2010-05-21 11:50:00,21.69,21.71,21.63,21.66,263000.0,20.0282,20.0467,19.9728,20.0005,263000.0
2010-05-21 11:55:00,21.66,21.66,21.59,21.62,285000.0,20.0005,20.0005,19.9359,19.9636,285000.0
2010-05-21 12:00:00,21.61,21.62,21.46,21.55,212000.0,19.9543,19.9636,19.8158,19.8989,212000.0
2010-05-21 12:05:00,21.55,21.55,21.43,21.47,190000.0,19.8989,19.8989,19.7881,19.8251,190000.0
2010-05-21 12:10:00,21.46,21.5,21.44,21.48,191000.0,19.8158,19.8528,19.7974,19.8343,191000.0
2010-05-21 12:15:00,21.48,21.48,21.43,21.46,182000.0,19.8343,19.8343,19.7881,19.8158,182000.0
2010-05-21 12:20:00,21.45,21.47,21.42,21.43,179000.0,19.8066,19.8251,19.7789,19.7881,179000.0
2010-05-21 12:25:00,21.44,21.44,21.38,21.38,203000.0,19.7974,19.7974,19.742,19.742,203000.0
2010-05-21 12:30:00,21.38,21.41,21.33,21.34,338000.0,19.742,19.7697,19.6958,19.705,338000.0
2010-05-21 12:35:00,21.33,21.4,21.33,21.38,267000.0,19.6958,19.7604,19.6958,19.742,267000.0
2010-05-21 12:40:00,21.38,21.39,21.35,21.38,169000.0,19.742,19.7512,19.7143,19.742,169000.0
2010-05-21 12:45:00,21.37,21.38,21.31,21.31,160000.0,19.7327,19.742,19.6773,19.6773,160000.0
2010-05-21 12:50:00,21.31,21.35,21.28,21.33,158000.0,19.6773,19.7143,19.6496,19.6958,158000.0
2010-05-21 12:55:00,21.32,21.33,21.29,21.32,91000.0,19.6866,19.6958,19.6589,19.6866,91000.0
2010-05-21 13:00:00,21.31,21.33,21.29,21.29,167000.0,19.6773,19.6958,19.6589,19.6589,167000.0
2010-05-21 13:05:00,21.3,21.35,21.29,21.33,138000.0,19.6681,19.7143,19.6589,19.6958,138000.0
2010-05-21 13:10:00,21.33,21.37,21.33,21.37,120000.0,19.6958,19.7327,19.6958,19.7327,120000.0
2010-05-21 13:15:00,21.36,21.4,21.36,21.36,163000.0,19.7235,19.7604,19.7235,19.7235,163000.0
2010-05-21 13:20:00,21.37,21.37,21.26,21.27,172000.0,19.7327,19.7327,19.6312,19.6404,172000.0
2010-05-21 13:25:00,21.27,21.31,21.27,21.3,133000.0,19.6404,19.6773,19.6404,19.6681,133000.0
2010-05-21 13:30:00,21.31,21.32,21.29,21.29,180000.0,19.6773,19.6866,19.6589,19.6589,180000.0
2010-05-21 13:35:00,21.29,21.32,21.27,21.27,171000.0,19.6589,19.6866,19.6404,19.6404,171000.0
2010-05-21 13:40:00,21.28,21.29,21.25,21.26,172000.0,19.6496,19.6589,19.6219,19.6312,172000.0
2010-05-21 13:45:00,21.25,21.27,21.24,21.26,211000.0,19.6219,19.6404,19.6127,19.6312,211000.0
2010-05-21 13:50:00,21.26,21.27,21.25,21.25,114000.0,19.6312,19.6404,19.6219,19.6219,114000.0
2010-05-21 13:55:00,21.25,21.3,21.24,21.28,318000.0,19.6219,19.6681,19.6127,19.6496,318000.0
2010-05-21 14:00:00,21.28,21.29,21.24,21.26,257000.0,19.6496,19.6589,19.6127,19.6312,257000.0
2010-05-21 14:05:00,21.26,21.27,21.15,21.19,376000.0,19.6312,19.6404,19.5296,19.5665,376000.0
2010-05-21 14:10:00,21.19,21.22,21.18,21.19,255000.0,19.5665,19.5942,19.5573,19.5665,255000.0
2010-05-21 14:15:00,21.2,21.2,21.09,21.15,288000.0,19.5758,19.5758,19.4742,19.5296,288000.0
2010-05-21 14:20:00,21.15,21.17,21.08,21.11,259000.0,19.5296,19.548,19.4649,19.4926,259000.0
2010-05-21 14:25:00,21.11,21.17,21.09,21.12,396000.0,19.4926,19.548,19.4742,19.5019,396000.0
2010-05-21 14:30:00,21.12,21.27,21.12,21.25,405000.0,19.5019,19.6404,19.5019,19.6219,405000.0
2010-05-21 14:35:00,21.27,21.27,21.17,21.21,240000.0,19.6404,19.6404,19.548,19.585,240000.0
2010-05-21 14:40:00,21.21,21.24,21.15,21.16,155000.0,19.585,19.6127,19.5296,19.5388,155000.0
2010-05-21 14:45:00,21.16,21.17,21.01,21.15,535000.0,19.5388,19.548,19.4003,19.5296,535000.0
2010-05-21 14:50:00,21.15,21.16,21.04,21.06,269000.0,19.5296,19.5388,19.428,19.4465,269000.0
2010-05-21 14:55:00,21.05,21.13,21.02,21.1,207000.0,19.4372,19.5111,19.4095,19.4834,207000.0
2010-05-21 15:00:00,21.09,21.19,21.09,21.19,193000.0,19.4742,19.5665,19.4742,19.5665,193000.0
2010-05-21 15:05:00,21.2,21.23,21.16,21.17,224000.0,19.5758,19.6035,19.5388,19.548,224000.0
2010-05-21 15:10:00,21.16,21.19,21.11,21.12,233000.0,19.5388,19.5665,19.4926,19.5019,233000.0
2010-05-21 15:15:00,21.13,21.15,21.04,21.04,412000.0,19.5111,19.5296,19.428,19.428,412000.0
2010-05-21 15:20:00,21.04,21.1,21.04,21.07,477000.0,19.428,19.4834,19.428,19.4557,477000.0
2010-05-21 15:25:00,21.08,21.09,21.05,21.07,316000.0,19.4649,19.4742,19.4372,19.4557,316000.0
2010-05-21 15:30:00,21.07,21.08,20.98,21.01,397000.0,19.4557,19.4649,19.3726,19.4003,397000.0
2010-05-21 15:35:00,21.01,21.04,20.95,20.97,548000.0,19.4003,19.428,19.3449,19.3634,548000.0
2010-05-21 15:40:00,20.96,21.13,20.96,21.1,551000.0,19.3541,19.5111,19.3541,19.4834,551000.0
2010-05-21 15:45:00,21.12,21.22,21.12,21.18,724000.0,19.5019,19.5942,19.5019,19.5573,724000.0
2010-05-21 15:50:00,21.17,21.33,21.16,21.32,827000.0,19.548,19.6958,19.5388,19.6866,827000.0
2010-05-21 15:55:00,21.32,21.43,21.29,21.39,1632000.0,19.6866,19.7881,19.6589,19.7512,1632000.0
2010-05-24 09:30:00,21.54,21.65,21.5,21.57,479000.0,19.8897,19.9913,19.8528,19.9174,479000.0
2010-05-24 09:35:00,21.58,21.59,21.32,21.35,827000.0,19.9266,19.9359,19.6866,19.7143,827000.0
2010-05-24 09:40:00,21.36,21.38,21.2,21.21,277000.0,19.7235,19.742,19.5758,19.585,277000.0
2010-05-24 09:45:00,21.24,21.36,21.21,21.32,442000.0,19.6127,19.7235,19.585,19.6866,442000.0
2010-05-24 09:50:00,21.32,21.43,21.23,21.3,371000.0,19.6866,19.7881,19.6035,19.6681,371000.0
2010-05-24 09:55:00,21.3,21.34,21.25,21.28,311000.0,19.6681,19.705,19.6219,19.6496,311000.0
2010-05-24 10:00:00,21.28,21.36,21.23,21.23,391000.0,19.6496,19.7235,19.6035,19.6035,391000.0
2010-05-24 10:05:00,21.23,21.34,21.23,21.25,276000.0,19.6035,19.705,19.6035,19.6219,276000.0
2010-05-24 10:10:00,21.27,21.38,21.24,21.38,306000.0,19.6404,19.742,19.6127,19.742,306000.0
2010-05-24 10:15:00,21.38,21.44,21.35,21.36,232000.0,19.742,19.7974,19.7143,19.7235,232000.0
2010-05-24 10:20:00,21.37,21.37,21.33,21.33,250000.0,19.7327,19.7327,19.6958,19.6958,250000.0
2010-05-24 10:25:00,21.32,21.44,21.32,21.41,169000.0,19.6866,19.7974,19.6866,19.7697,169000.0
2010-05-24 10:30:00,21.42,21.47,21.4,21.45,211000.0,19.7789,19.8251,19.7604,19.8066,211000.0
2010-05-24 10:35:00,21.44,21.47,21.4,21.44,275000.0,19.7974,19.8251,19.7604,19.7974,275000.0
2010-05-24 10:40:00,21.46,21.49,21.43,21.47,395000.0,19.8158,19.8435,19.7881,19.8251,395000.0
2010-05-24 10:45:00,21.47,21.59,21.47,21.56,596000.0,19.8251,19.9359,19.8251,19.9082,596000.0
2010-05-24 10:50:00,21.57,21.58,21.45,21.45,486000.0,19.9174,19.9266,19.8066,19.8066,486000.0
2010-05-24 10:55:00,21.46,21.53,21.39,21.4,323000.0,19.8158,19.8805,19.7512,19.7604,323000.0
2010-05-24 11:00:00,21.42,21.45,21.39,21.43,205000.0,19.7789,19.8066,19.7512,19.7881,205000.0
2010-05-24 11:05:00,21.42,21.44,21.35,21.36,192000.0,19.7789,19.7974,19.7143,19.7235,192000.0
2010-05-24 11:10:00,21.35,21.4,21.29,21.3,153000.0,19.7143,19.7604,19.6589,19.6681,153000.0
2010-05-24 11:15:00,21.3,21.3,21.23,21.27,249000.0,19.6681,19.6681,19.6035,19.6404,249000.0
2010-05-24 11:20:00,21.27,21.31,21.26,21.31,148000.0,19.6404,19.6773,19.6312,19.6773,148000.0
2010-05-24 11:25:00,21.32,21.36,21.27,21.3,167000.0,19.6866,19.7235,19.6404,19.6681,167000.0
2010-05-24 11:30:00,21.32,21.32,21.28,21.29,134000.0,19.6866,19.6866,19.6496,19.6589,134000.0
2010-05-24 11:35:00,21.3,21.34,21.28,21.33,201000.0,19.6681,19.705,19.6496,19.6958,201000.0
2010-05-24 11:40:00,21.34,21.42,21.34,21.39,221000.0,19.705,19.7789,19.705,19.7512,221000.0
2010-05-24 11:45:00,21.39,21.44,21.39,21.41,167000.0,19.7512,19.7974,19.7512,19.7697,167000.0
2010-05-24 11:50:00,21.41,21.41,21.35,21.38,208000.0,19.7697,19.7697,19.7143,19.742,208000.0
2010-05-24 11:55:00,21.37,21.43,21.31,21.37,114000.0,19.7327,19.7881,19.6773,19.7327,114000.0
2010-05-24 12:00:00,21.37,21.4,21.34,21.4,176000.0,19.7327,19.7604,19.705,19.7604,176000.0
2010-05-24 12:05:00,21.39,21.43,21.35,21.35,189000.0,19.7512,19.7881,19.7143,19.7143,189000.0
2010-05-24 12:10:00,21.35,21.4,21.32,21.33,204000.0,19.7143,19.7604,19.6866,19.6958,204000.0
2010-05-24 12:15:00,21.34,21.39,21.3,21.34,106000.0,19.705,19.7512,19.6681,19.705,106000.0
2010-05-24 12:20:00,21.32,21.35,21.26,21.29,77000.0,19.6866,19.7143,19.6312,19.6589,77000.0
2010-05-24 12:25:00,21.28,21.33,21.25,21.33,166000.0,19.6496,19.6958,19.6219,19.6958,166000.0
2010-05-24 12:30:00,21.33,21.34,21.3,21.32,135000.0,19.6958,19.705,19.6681,19.6866,135000.0
2010-05-24 12:35:00,21.31,21.31,21.26,21.26,121000.0,19.6773,19.6773,19.6312,19.6312,121000.0
2010-05-24 12:40:00,21.28,21.29,21.25,21.26,75000.0,19.6496,19.6589,19.6219,19.6312,75000.0
2010-05-24 12:45:00,21.27,21.29,21.25,21.26,102000.0,19.6404,19.6589,19.6219,19.6312,102000.0
2010-05-24 12:50:00,21.26,21.3,21.25,21.29,127000.0,19.6312,19.6681,19.6219,19.6589,127000.0
2010-05-24 12:55:00,21.3,21.3,21.27,21.28,103000.0,19.6681,19.6681,19.6404,19.6496,103000.0
2010-05-24 13:00:00,21.28,21.34,21.27,21.34,247000.0,19.6496,19.705,19.6404,19.705,247000.0
2010-05-24 13:05:00,21.32,21.33,21.29,21.31,85000.0,19.6866,19.6958,19.6589,19.6773,85000.0
2010-05-24 13:10:00,21.3,21.33,21.28,21.3,46000.0,19.6681,19.6958,19.6496,19.6681,46000.0
2010-05-24 13:15:00,21.3,21.31,21.28,21.29,74000.0,19.6681,19.6773,19.6496,19.6589,74000.0
2010-05-24 13:20:00,21.28,21.3,21.26,21.3,125000.0,19.6496,19.6681,19.6312,19.6681,125000.0
2010-05-24 13:25:00,21.3,21.32,21.27,21.27,106000.0,19.6681,19.6866,19.6404,19.6404,106000.0
2010-05-24 13:30:00,21.27,21.3,21.23,21.24,220000.0,19.6404,19.6681,19.6035,19.6127,220000.0
2010-05-24 13:35:00,21.24,21.25,21.22,21.25,146000.0,19.6127,19.6219,19.5942,19.6219,146000.0
2010-05-24 13:40:00,21.24,21.26,21.23,21.24,111000.0,19.6127,19.6312,19.6035,19.6127,111000.0
2010-05-24 13:45:00,21.24,21.26,21.23,21.24,184000.0,19.6127,19.6312,19.6035,19.6127,184000.0
2010-05-24 13:50:00,21.25,21.29,21.24,21.28,100000.0,19.6219,19.6589,19.6127,19.6496,100000.0
2010-05-24 13:55:00,21.27,21.29,21.24,21.28,80000.0,19.6404,19.6589,19.6127,19.6496,80000.0
2010-05-24 14:00:00,21.28,21.29,21.26,21.28,149000.0,19.6496,19.6589,19.6312,19.6496,149000.0
2010-05-24 14:05:00,21.28,21.29,21.25,21.29,52000.0,19.6496,19.6589,19.6219,19.6589,52000.0
2010-05-24 14:10:00,21.28,21.34,21.28,21.34,120000.0,19.6496,19.705,19.6496,19.705,120000.0
2010-05-24 14:15:00,21.33,21.34,21.31,21.32,108000.0,19.6958,19.705,19.6773,19.6866,108000.0
2010-05-24 14:20:00,21.32,21.34,21.3,21.33,133000.0,19.6866,19.705,19.6681,19.6958,133000.0
2010-05-24 14:25:00,21.34,21.35,21.31,21.32,139000.0,19.705,19.7143,19.6773,19.6866,139000.0
2010-05-24 14:30:00,21.34,21.34,21.3,21.32,96000.0,19.705,19.705,19.6681,19.6866,96000.0
2010-05-24 14:35:00,21.32,21.33,21.25,21.25,172000.0,19.6866,19.6958,19.6219,19.6219,172000.0
2010-05-24 14:40:00,21.27,21.27,21.24,21.26,185000.0,19.6404,19.6404,19.6127,19.6312,185000.0
2010-05-24 14:45:00,21.25,21.27,21.23,21.24,117000.0,19.6219,19.6404,19.6035,19.6127,117000.0
2010-05-24 14:50:00,21.24,21.28,21.24,21.28,140000.0,19.6127,19.6496,19.6127,19.6496,140000.0
2010-05-24 14:55:00,21.28,21.28,21.21,21.22,200000.0,19.6496,19.6496,19.585,19.5942,200000.0
2010-05-24 15:00:00,21.22,21.23,21.17,21.19,290000.0,19.5942,19.6035,19.548,19.5665,290000.0
2010-05-24 15:05:00,21.18,21.21,21.13,21.16,174000.0,19.5573,19.585,19.5111,19.5388,174000.0
2010-05-24 15:10:00,21.16,21.19,21.15,21.18,90000.0,19.5388,19.5665,19.5296,19.5573,90000.0
2010-05-24 15:15:00,21.18,21.19,21.16,21.16,85000.0,19.5573,19.5665,19.5388,19.5388,85000.0
2010-05-24 15:20:00,21.17,21.19,21.13,21.16,269000.0,19.548,19.5665,19.5111,19.5388,269000.0
2010-05-24 15:25:00,21.16,21.17,21.13,21.14,101000.0,19.5388,19.548,19.5111,19.5203,101000.0
2010-05-24 15:30:00,21.14,21.22,21.14,21.21,190000.0,19.5203,19.5942,19.5203,19.585,190000.0
2010-05-24 15:35:00,21.21,21.22,21.18,21.2,162000.0,19.585,19.5942,19.5573,19.5758,162000.0
2010-05-24 15:40:00,21.19,21.21,21.18,21.19,138000.0,19.5665,19.585,19.5573,19.5665,138000.0
2010-05-24 15:45:00,21.19,21.23,21.08,21.12,539000.0,19.5665,19.6035,19.4649,19.5019,539000.0
2010-05-24 15:50:00,21.1,21.11,21.05,21.07,570000.0,19.4834,19.4926,19.4372,19.4557,570000.0
2010-05-24 15:55:00,21.05,21.07,20.99,21.0,1003000.0,19.4372,19.4557,19.3818,19.3911,1003000.0
2010-05-25 09:30:00,20.41,20.6,20.38,20.54,906000.0,18.8463,19.0217,18.8186,18.9663,906000.0
2010-05-25 09:35:00,20.52,20.55,20.48,20.52,449000.0,18.9478,18.9756,18.9109,18.9478,449000.0
2010-05-25 09:40:00,20.52,20.6,20.44,20.55,717000.0,18.9478,19.0217,18.874,18.9756,717000.0
2010-05-25 09:45:00,20.59,20.67,20.5,20.58,597000.0,19.0125,19.0864,18.9294,19.0033,597000.0
2010-05-25 09:50:00,20.58,20.69,20.55,20.6,256000.0,19.0033,19.1048,18.9756,19.0217,256000.0
2010-05-25 09:55:00,20.6,20.67,20.55,20.59,283000.0,19.0217,19.0864,18.9756,19.0125,283000.0
2010-05-25 10:00:00,20.6,20.68,20.55,20.64,346000.0,19.0217,19.0956,18.9756,19.0587,346000.0
2010-05-25 10:05:00,20.64,20.64,20.58,20.61,326000.0,19.0587,19.0587,19.0033,19.031,326000.0
2010-05-25 10:10:00,20.63,20.76,20.61,20.76,299000.0,19.0494,19.1695,19.031,19.1695,299000.0
2010-05-25 10:15:00,20.76,20.87,20.74,20.76,338000.0,19.1695,19.271,19.151,19.1695,338000.0
2010-05-25 10:20:00,20.75,20.85,20.75,20.81,210000.0,19.1602,19.2526,19.1602,19.2156,210000.0
2010-05-25 10:25:00,20.8,20.81,20.71,20.72,116000.0,19.2064,19.2156,19.1233,19.1325,116000.0
2010-05-25 10:30:00,20.72,20.72,20.61,20.68,228000.0,19.1325,19.1325,19.031,19.0956,228000.0
2010-05-25 10:35:00,20.67,20.75,20.65,20.7,163000.0,19.0864,19.1602,19.0679,19.1141,163000.0
2010-05-25 10:40:00,20.68,20.7,20.61,20.61,90000.0,19.0956,19.1141,19.031,19.031,90000.0
2010-05-25 10:45:00,20.61,20.62,20.58,20.6,58000.0,19.031,19.0402,19.0033,19.0217,58000.0
2010-05-25 10:50:00,20.59,20.63,20.57,20.57,82000.0,19.0125,19.0494,18.994,18.994,82000.0
2010-05-25 10:55:00,20.56,20.65,20.56,20.64,112000.0,18.9848,19.0679,18.9848,19.0587,112000.0
2010-05-25 11:00:00,20.64,20.68,20.64,20.66,70000.0,19.0587,19.0956,19.0587,19.0771,70000.0
2010-05-25 11:05:00,20.66,20.72,20.66,20.67,121000.0,19.0771,19.1325,19.0771,19.0864,121000.0
2010-05-25 11:10:00,20.69,20.69,20.61,20.62,82000.0,19.1048,19.1048,19.031,19.0402,82000.0
2010-05-25 11:15:00,20.64,20.64,20.55,20.56,199000.0,19.0587,19.0587,18.9756,18.9848,199000.0
2010-05-25 11:20:00,20.56,20.59,20.55,20.59,104000.0,18.9848,19.0125,18.9756,19.0125,104000.0
2010-05-25 11:25:00,20.59,20.61,20.55,20.57,115000.0,19.0125,19.031,18.9756,18.994,115000.0
2010-05-25 11:30:00,20.56,20.6,20.54,20.55,213000.0,18.9848,19.0217,18.9663,18.9756,213000.0
2010-05-25 11:35:00,20.54,20.57,20.54,20.54,196000.0,18.9663,18.994,18.9663,18.9663,196000.0
2010-05-25 11:40:00,20.54,20.59,20.54,20.54,135000.0,18.9663,19.0125,18.9663,18.9663,135000.0
2010-05-25 11:45:00,20.54,20.56,20.51,20.51,187000.0,18.9663,18.9848,18.9386,18.9386,187000.0
2010-05-25 11:50:00,20.52,20.59,20.5,20.57,182000.0,18.9478,19.0125,18.9294,18.994,182000.0
2010-05-25 11:55:00,20.58,20.6,20.54,20.54,164000.0,19.0033,19.0217,18.9663,18.9663,164000.0
2010-05-25 12:00:00,20.54,20.67,20.54,20.65,186000.0,18.9663,19.0864,18.9663,19.0679,186000.0
2010-05-25 12:05:00,20.64,20.65,20.54,20.54,112000.0,19.0587,19.0679,18.9663,18.9663,112000.0
2010-05-25 12:10:00,20.55,20.59,20.54,20.58,130000.0,18.9756,19.0125,18.9663,19.0033,130000.0
2010-05-25 12:15:00,20.59,20.6,20.54,20.56,154000.0,19.0125,19.0217,18.9663,18.9848,154000.0
2010-05-25 12:20:00,20.55,20.57,20.54,20.54,89000.0,18.9756,18.994,18.9663,18.9663,89000.0
2010-05-25 12:25:00,20.55,20.58,20.53,20.55,612000.0,18.9756,19.0033,18.9571,18.9756,612000.0
2010-05-25 12:30:00,20.55,20.57,20.54,20.54,194000.0,18.9756,18.994,18.9663,18.9663,194000.0
2010-05-25 12:35:00,20.55,20.57,20.54,20.56,113000.0,18.9756,18.994,18.9663,18.9848,113000.0
2010-05-25 12:40:00,20.57,20.58,20.54,20.54,111000.0,18.994,19.0033,18.9663,18.9663,111000.0
2010-05-25 12:45:00,20.55,20.61,20.55,20.6,131000.0,18.9756,19.031,18.9756,19.0217,131000.0
2010-05-25 12:50:00,20.6,20.63,20.54,20.55,190000.0,19.0217,19.0494,18.9663,18.9756,190000.0
2010-05-25 12:55:00,20.55,20.63,20.55,20.59,91000.0,18.9756,19.0494,18.9756,19.0125,91000.0
2010-05-25 13:00:00,20.59,20.6,20.56,20.59,102000.0,19.0125,19.0217,18.9848,19.0125,102000.0
2010-05-25 13:05:00,20.59,20.61,20.58,20.6,87000.0,19.0125,19.031,19.0033,19.0217,87000.0
2010-05-25 13:10:00,20.58,20.61,20.56,20.58,130000.0,19.0033,19.031,18.9848,19.0033,130000.0
2010-05-25 13:15:00,20.58,20.6,20.57,20.59,71000.0,19.0033,19.0217,18.994,19.0125,71000.0
2010-05-25 13:20:00,20.59,20.6,20.56,20.56,225000.0,19.0125,19.0217,18.9848,18.9848,225000.0
2010-05-25 13:25:00,20.56,20.6,20.56,20.59,59000.0,18.9848,19.0217,18.9848,19.0125,59000.0
2010-05-25 13:30:00,20.59,20.6,20.54,20.56,176000.0,19.0125,19.0217,18.9663,18.9848,176000.0
2010-05-25 13:35:00,20.57,20.58,20.53,20.54,227000.0,18.994,19.0033,18.9571,18.9663,227000.0
2010-05-25 13:40:00,20.54,20.58,20.54,20.57,394000.0,18.9663,19.0033,18.9663,18.994,394000.0
2010-05-25 13:45:00,20.57,20.59,20.56,20.58,149000.0,18.994,19.0125,18.9848,19.0033,149000.0
2010-05-25 13:50:00,20.58,20.6,20.56,20.56,147000.0,19.0033,19.0217,18.9848,18.9848,147000.0
2010-05-25 13:55:00,20.56,20.61,20.54,20.56,169000.0,18.9848,19.031,18.9663,18.9848,169000.0
2010-05-25 14:00:00,20.56,20.56,20.48,20.49,306000.0,18.9848,18.9848,18.9109,18.9201,306000.0
2010-05-25 14:05:00,20.5,20.53,20.45,20.47,437000.0,18.9294,18.9571,18.8832,18.9017,437000.0
2010-05-25 14:10:00,20.47,20.52,20.47,20.51,119000.0,18.9017,18.9478,18.9017,18.9386,119000.0
2010-05-25 14:15:00,20.52,20.53,20.47,20.53,225000.0,18.9478,18.9571,18.9017,18.9571,225000.0
2010-05-25 14:20:00,20.53,20.55,20.47,20.49,212000.0,18.9571,18.9756,18.9017,18.9201,212000.0
2010-05-25 14:25:00,20.49,20.57,20.49,20.55,193000.0,18.9201,18.994,18.9201,18.9756,193000.0
2010-05-25 14:30:00,20.54,20.57,20.49,20.5,249000.0,18.9663,18.994,18.9201,18.9294,249000.0
2010-05-25 14:35:00,20.5,20.54,20.48,20.49,228000.0,18.9294,18.9663,18.9109,18.9201,228000.0
2010-05-25 14:40:00,20.49,20.6,20.47,20.57,268000.0,18.9201,19.0217,18.9017,18.994,268000.0
2010-05-25 14:45:00,20.58,20.67,20.57,20.67,306000.0,19.0033,19.0864,18.994,19.0864,306000.0
2010-05-25 14:50:00,20.67,20.68,20.58,20.61,347000.0,19.0864,19.0956,19.0033,19.031,347000.0
2010-05-25 14:55:00,20.61,20.61,20.54,20.56,258000.0,19.031,19.031,18.9663,18.9848,258000.0
2010-05-25 15:00:00,20.56,20.64,20.55,20.59,318000.0,18.9848,19.0587,18.9756,19.0125,318000.0
2010-05-25 15:05:00,20.59,20.61,20.57,20.58,634000.0,19.0125,19.031,18.994,19.0033,634000.0
2010-05-25 15:10:00,20.58,20.61,20.53,20.54,257000.0,19.0033,19.031,18.9571,18.9663,257000.0
2010-05-25 15:15:00,20.55,20.56,20.54,20.56,148000.0,18.9756,18.9848,18.9663,18.9848,148000.0
2010-05-25 15:20:00,20.56,20.62,20.55,20.61,507000.0,18.9848,19.0402,18.9756,19.031,507000.0
2010-05-25 15:25:00,20.6,20.63,20.57,20.62,765000.0,19.0217,19.0494,18.994,19.0402,765000.0
2010-05-25 15:30:00,20.62,20.65,20.57,20.62,873000.0,19.0402,19.0679,18.994,19.0402,873000.0
2010-05-25 15:35:00,20.63,20.7,20.63,20.65,454000.0,19.0494,19.1141,19.0494,19.0679,454000.0
2010-05-25 15:40:00,20.65,20.73,20.65,20.69,328000.0,19.0679,19.1418,19.0679,19.1048,328000.0
2010-05-25 15:45:00,20.68,20.71,20.54,20.64,1017000.0,19.0956,19.1233,18.9663,19.0587,1017000.0
2010-05-25 15:50:00,20.64,20.7,20.62,20.69,646000.0,19.0587,19.1141,19.0402,19.1048,646000.0
2010-05-25 15:55:00,20.69,20.71,20.66,20.68,893000.0,19.1048,19.1233,19.0771,19.0956,893000.0
2010-05-26 09:30:00,21.03,21.15,20.98,21.07,668000.0,19.4188,19.5296,19.3726,19.4557,668000.0
2010-05-26 09:35:00,21.07,21.09,20.95,21.05,1089000.0,19.4557,19.4742,19.3449,19.4372,1089000.0
2010-05-26 09:40:00,21.05,21.15,21.04,21.08,572000.0,19.4372,19.5296,19.428,19.4649,572000.0
2010-05-26 09:45:00,21.07,21.13,20.98,21.02,409000.0,19.4557,19.5111,19.3726,19.4095,409000.0
2010-05-26 09:50:00,21.03,21.05,20.94,21.01,442000.0,19.4188,19.4372,19.3357,19.4003,442000.0
2010-05-26 09:55:00,21.0,21.13,21.0,21.12,374000.0,19.3911,19.5111,19.3911,19.5019,374000.0
2010-05-26 10:00:00,21.12,21.29,21.1,21.2,1338000.0,19.5019,19.6589,19.4834,19.5758,1338000.0
2010-05-26 10:05:00,21.23,21.23,21.15,21.2,238000.0,19.6035,19.6035,19.5296,19.5758,238000.0
2010-05-26 10:10:00,21.17,21.2,21.1,21.17,322000.0,19.548,19.5758,19.4834,19.548,322000.0
2010-05-26 10:15:00,21.17,21.23,21.15,21.21,256000.0,19.548,19.6035,19.5296,19.585,256000.0
2010-05-26 10:20:00,21.19,21.21,21.1,21.14,134000.0,19.5665,19.585,19.4834,19.5203,134000.0
2010-05-26 10:25:00,21.13,21.13,21.07,21.13,119000.0,19.5111,19.5111,19.4557,19.5111,119000.0
2010-05-26 10:30:00,21.11,21.15,21.11,21.15,126000.0,19.4926,19.5296,19.4926,19.5296,126000.0
2010-05-26 10:35:00,21.15,21.27,21.15,21.25,314000.0,19.5296,19.6404,19.5296,19.6219,314000.0
2010-05-26 10:40:00,21.24,21.29,21.23,21.24,270000.0,19.6127,19.6589,19.6035,19.6127,270000.0
2010-05-26 10:45:00,21.24,21.25,21.12,21.14,453000.0,19.6127,19.6219,19.5019,19.5203,453000.0
2010-05-26 10:50:00,21.13,21.18,21.1,21.1,218000.0,19.5111,19.5573,19.4834,19.4834,218000.0
2010-05-26 10:55:00,21.1,21.1,21.0,21.06,357000.0,19.4834,19.4834,19.3911,19.4465,357000.0
2010-05-26 11:00:00,21.06,21.08,21.0,21.0,166000.0,19.4465,19.4649,19.3911,19.3911,166000.0
2010-05-26 11:05:00,21.01,21.02,20.93,21.02,238000.0,19.4003,19.4095,19.3264,19.4095,238000.0
2010-05-26 11:10:00,21.04,21.09,21.03,21.07,70000.0,19.428,19.4742,19.4188,19.4557,70000.0
2010-05-26 11:15:00,21.05,21.07,20.97,21.01,90000.0,19.4372,19.4557,19.3634,19.4003,90000.0
2010-05-26 11:20:00,21.0,21.02,20.98,20.99,214000.0,19.3911,19.4095,19.3726,19.3818,214000.0
2010-05-26 11:25:00,20.99,21.0,20.9,20.94,188000.0,19.3818,19.3911,19.2987,19.3357,188000.0
2010-05-26 11:30:00,20.94,20.98,20.92,20.93,260000.0,19.3357,19.3726,19.3172,19.3264,260000.0
2010-05-26 11:35:00,20.93,20.94,20.88,20.88,241000.0,19.3264,19.3357,19.2803,19.2803,241000.0
2010-05-26 11:40:00,20.88,20.92,20.86,20.88,351000.0,19.2803,19.3172,19.2618,19.2803,351000.0
2010-05-26 11:45:00,20.88,20.9,20.78,20.81,471000.0,19.2803,19.2987,19.1879,19.2156,471000.0
2010-05-26 11:50:00,20.82,20.88,20.8,20.87,199000.0,19.2249,19.2803,19.2064,19.271,199000.0
2010-05-26 11:55:00,20.88,20.98,20.87,20.94,187000.0,19.2803,19.3726,19.271,19.3357,187000.0
2010-05-26 12:00:00,20.92,20.95,20.91,20.94,101000.0,19.3172,19.3449,19.308,19.3357,101000.0
2010-05-26 12:05:00,20.95,20.97,20.86,20.91,224000.0,19.3449,19.3634,19.2618,19.308,224000.0
2010-05-26 12:10:00,20.89,20.92,20.85,20.92,115000.0,19.2895,19.3172,19.2526,19.3172,115000.0
2010-05-26 12:15:00,20.92,20.97,20.92,20.94,171000.0,19.3172,19.3634,19.3172,19.3357,171000.0
2010-05-26 12:20:00,20.94,20.96,20.92,20.93,78000.0,19.3357,19.3541,19.3172,19.3264,78000.0
2010-05-26 12:25:00,20.94,20.95,20.89,20.92,109000.0,19.3357,19.3449,19.2895,19.3172,109000.0
2010-05-26 12:30:00,20.92,20.95,20.9,20.95,91000.0,19.3172,19.3449,19.2987,19.3449,91000.0
2010-05-26 12:35:00,20.95,20.95,20.91,20.92,73000.0,19.3449,19.3449,19.308,19.3172,73000.0
2010-05-26 12:40:00,20.92,20.92,20.88,20.91,154000.0,19.3172,19.3172,19.2803,19.308,154000.0
2010-05-26 12:45:00,20.92,20.92,20.82,20.82,149000.0,19.3172,19.3172,19.2249,19.2249,149000.0
2010-05-26 12:50:00,20.83,20.88,20.81,20.88,99000.0,19.2341,19.2803,19.2156,19.2803,99000.0
2010-05-26 12:55:00,20.86,20.86,20.83,20.84,143000.0,19.2618,19.2618,19.2341,19.2433,143000.0
2010-05-26 13:00:00,20.84,20.88,20.83,20.86,131000.0,19.2433,19.2803,19.2341,19.2618,131000.0
2010-05-26 13:05:00,20.86,20.92,20.84,20.89,159000.0,19.2618,19.3172,19.2433,19.2895,159000.0
2010-05-26 13:10:00,20.88,20.89,20.83,20.86,160000.0,19.2803,19.2895,19.2341,19.2618,160000.0
2010-05-26 13:15:00,20.86,20.87,20.84,20.85,89000.0,19.2618,19.271,19.2433,19.2526,89000.0
2010-05-26 13:20:00,20.84,20.9,20.84,20.87,136000.0,19.2433,19.2987,19.2433,19.271,136000.0
2010-05-26 13:25:00,20.85,20.88,20.83,20.87,152000.0,19.2526,19.2803,19.2341,19.271,152000.0
2010-05-26 13:30:00,20.86,20.9,20.86,20.88,155000.0,19.2618,19.2987,19.2618,19.2803,155000.0
2010-05-26 13:35:00,20.89,20.99,20.88,20.97,157000.0,19.2895,19.3818,19.2803,19.3634,157000.0
2010-05-26 13:40:00,20.97,21.0,20.94,20.96,128000.0,19.3634,19.3911,19.3357,19.3541,128000.0
2010-05-26 13:45:00,20.96,20.98,20.93,20.98,108000.0,19.3541,19.3726,19.3264,19.3726,108000.0
2010-05-26 13:50:00,20.98,20.99,20.95,20.96,146000.0,19.3726,19.3818,19.3449,19.3541,146000.0
2010-05-26 13:55:00,20.95,20.98,20.93,20.94,102000.0,19.3449,19.3726,19.3264,19.3357,102000.0
2010-05-26 14:00:00,20.93,20.97,20.92,20.93,127000.0,19.3264,19.3634,19.3172,19.3264,127000.0
2010-05-26 14:05:00,20.93,20.97,20.93,20.93,104000.0,19.3264,19.3634,19.3264,19.3264,104000.0
2010-05-26 14:10:00,20.93,20.94,20.89,20.9,112000.0,19.3264,19.3357,19.2895,19.2987,112000.0
2010-05-26 14:15:00,20.9,20.93,20.9,20.93,90000.0,19.2987,19.3264,19.2987,19.3264,90000.0
2010-05-26 14:20:00,20.94,20.96,20.87,20.87,210000.0,19.3357,19.3541,19.271,19.271,210000.0
2010-05-26 14:25:00,20.88,20.89,20.84,20.86,152000.0,19.2803,19.2895,19.2433,19.2618,152000.0
2010-05-26 14:30:00,20.86,20.86,20.81,20.83,274000.0,19.2618,19.2618,19.2156,19.2341,274000.0
2010-05-26 14:35:00,20.83,20.83,20.76,20.81,291000.0,19.2341,19.2341,19.1695,19.2156,291000.0
2010-05-26 14:40:00,20.8,20.82,20.76,20.79,154000.0,19.2064,19.2249,19.1695,19.1972,154000.0
2010-05-26 14:45:00,20.79,20.81,20.76,20.78,75000.0,19.1972,19.2156,19.1695,19.1879,75000.0
2010-05-26 14:50:00,20.78,20.8,20.76,20.78,43000.0,19.1879,19.2064,19.1695,19.1879,43000.0
2010-05-26 14:55:00,20.78,20.88,20.78,20.84,200000.0,19.1879,19.2803,19.1879,19.2433,200000.0
2010-05-26 15:00:00,20.85,20.88,20.84,20.84,82000.0,19.2526,19.2803,19.2433,19.2433,82000.0
2010-05-26 15:05:00,20.85,20.85,20.8,20.81,86000.0,19.2526,19.2526,19.2064,19.2156,86000.0
2010-05-26 15:10:00,20.8,20.83,20.78,20.82,392000.0,19.2064,19.2341,19.1879,19.2249,392000.0
2010-05-26 15:15:00,20.82,20.82,20.74,20.77,276000.0,19.2249,19.2249,19.151,19.1787,276000.0
2010-05-26 15:20:00,20.77,20.79,20.66,20.67,188000.0,19.1787,19.1972,19.0771,19.0864,188000.0
2010-05-26 15:25:00,20.67,20.68,20.54,20.63,442000.0,19.0864,19.0956,18.9663,19.0494,442000.0
2010-05-26 15:30:00,20.62,20.67,20.57,20.59,303000.0,19.0402,19.0864,18.994,19.0125,303000.0
2010-05-26 15:35:00,20.59,20.7,20.52,20.7,456000.0,19.0125,19.1141,18.9478,19.1141,456000.0
2010-05-26 15:40:00,20.68,20.77,20.68,20.73,416000.0,19.0956,19.1787,19.0956,19.1418,416000.0
2010-05-26 15:45:00,20.74,20.76,20.62,20.66,461000.0,19.151,19.1695,19.0402,19.0771,461000.0
2010-05-26 15:50:00,20.67,20.7,20.63,20.65,482000.0,19.0864,19.1141,19.0494,19.0679,482000.0
2010-05-26 15:55:00,20.65,20.66,20.52,20.54,1071000.0,19.0679,19.0771,18.9478,18.9663,1071000.0
2010-05-27 09:30:00,21.03,21.13,20.9,20.96,545000.0,19.4188,19.5111,19.2987,19.3541,545000.0
2010-05-27 09:35:00,20.96,20.97,20.77,20.84,372000.0,19.3541,19.3634,19.1787,19.2433,372000.0
2010-05-27 09:40:00,20.85,20.88,20.79,20.81,253000.0,19.2526,19.2803,19.1972,19.2156,253000.0
2010-05-27 09:45:00,20.82,20.84,20.78,20.8,161000.0,19.2249,19.2433,19.1879,19.2064,161000.0
2010-05-27 09:50:00,20.8,20.9,20.8,20.87,252000.0,19.2064,19.2987,19.2064,19.271,252000.0
2010-05-27 09:55:00,20.87,20.94,20.85,20.9,120000.0,19.271,19.3357,19.2526,19.2987,120000.0
2010-05-27 10:00:00,20.91,20.93,20.86,20.87,186000.0,19.308,19.3264,19.2618,19.271,186000.0
2010-05-27 10:05:00,20.9,20.95,20.9,20.94,153000.0,19.2987,19.3449,19.2987,19.3357,153000.0
2010-05-27 10:10:00,20.94,20.99,20.9,20.92,265000.0,19.3357,19.3818,19.2987,19.3172,265000.0
2010-05-27 10:15:00,20.9,20.9,20.81,20.89,515000.0,19.2987,19.2987,19.2156,19.2895,515000.0
2010-05-27 10:20:00,20.9,20.92,20.85,20.89,312000.0,19.2987,19.3172,19.2526,19.2895,312000.0
2010-05-27 10:25:00,20.9,20.96,20.83,20.86,311000.0,19.2987,19.3541,19.2341,19.2618,311000.0
2010-05-27 10:30:00,20.86,20.94,20.84,20.9,117000.0,19.2618,19.3357,19.2433,19.2987,117000.0
2010-05-27 10:35:00,20.91,20.91,20.8,20.85,246000.0,19.308,19.308,19.2064,19.2526,246000.0
2010-05-27 10:40:00,20.87,20.91,20.86,20.88,208000.0,19.271,19.308,19.2618,19.2803,208000.0
2010-05-27 10:45:00,20.87,20.88,20.8,20.86,254000.0,19.271,19.2803,19.2064,19.2618,254000.0
2010-05-27 10:50:00,20.86,20.89,20.84,20.89,161000.0,19.2618,19.2895,19.2433,19.2895,161000.0
2010-05-27 10:55:00,20.88,20.89,20.83,20.84,141000.0,19.2803,19.2895,19.2341,19.2433,141000.0
2010-05-27 11:00:00,20.84,20.9,20.83,20.85,206000.0,19.2433,19.2987,19.2341,19.2526,206000.0
2010-05-27 11:05:00,20.85,20.86,20.7,20.74,551000.0,19.2526,19.2618,19.1141,19.151,551000.0
2010-05-27 11:10:00,20.73,20.78,20.71,20.78,171000.0,19.1418,19.1879,19.1233,19.1879,171000.0
2010-05-27 11:15:00,20.77,20.81,20.75,20.81,176000.0,19.1787,19.2156,19.1602,19.2156,176000.0
2010-05-27 11:20:00,20.81,20.85,20.78,20.84,136000.0,19.2156,19.2526,19.1879,19.2433,136000.0
2010-05-27 11:25:00,20.85,20.97,20.85,20.97,309000.0,19.2526,19.3634,19.2526,19.3634,309000.0
2010-05-27 11:30:00,20.97,20.97,20.82,20.85,237000.0,19.3634,19.3634,19.2249,19.2526,237000.0
2010-05-27 11:35:00,20.85,20.94,20.83,20.84,162000.0,19.2526,19.3357,19.2341,19.2433,162000.0
2010-05-27 11:40:00,20.83,20.84,20.75,20.82,155000.0,19.2341,19.2433,19.1602,19.2249,155000.0
2010-05-27 11:45:00,20.82,20.85,20.82,20.84,64000.0,19.2249,19.2526,19.2249,19.2433,64000.0
2010-05-27 11:50:00,20.89,20.94,20.89,20.92,91000.0,19.2895,19.3357,19.2895,19.3172,91000.0
2010-05-27 11:55:00,20.92,20.97,20.9,20.96,86000.0,19.3172,19.3634,19.2987,19.3541,86000.0
2010-05-27 12:00:00,20.96,20.99,20.92,20.98,115000.0,19.3541,19.3818,19.3172,19.3726,115000.0
2010-05-27 12:05:00,20.98,20.99,20.95,20.97,58000.0,19.3726,19.3818,19.3449,19.3634,58000.0
2010-05-27 12:10:00,20.97,21.0,20.92,20.98,88000.0,19.3634,19.3911,19.3172,19.3726,88000.0
2010-05-27 12:15:00,20.97,20.97,20.9,20.94,121000.0,19.3634,19.3634,19.2987,19.3357,121000.0
2010-05-27 12:20:00,20.94,20.94,20.88,20.9,79000.0,19.3357,19.3357,19.2803,19.2987,79000.0
2010-05-27 12:25:00,20.91,20.92,20.9,20.92,36000.0,19.308,19.3172,19.2987,19.3172,36000.0
2010-05-27 12:30:00,20.92,20.93,20.91,20.92,121000.0,19.3172,19.3264,19.308,19.3172,121000.0
2010-05-27 12:35:00,20.93,20.95,20.92,20.95,103000.0,19.3264,19.3449,19.3172,19.3449,103000.0
2010-05-27 12:40:00,20.95,20.95,20.89,20.9,64000.0,19.3449,19.3449,19.2895,19.2987,64000.0
2010-05-27 12:45:00,20.9,20.95,20.9,20.93,53000.0,19.2987,19.3449,19.2987,19.3264,53000.0
2010-05-27 12:50:00,20.93,20.93,20.87,20.92,51000.0,19.3264,19.3264,19.271,19.3172,51000.0
2010-05-27 12:55:00,20.92,20.93,20.9,20.9,88000.0,19.3172,19.3264,19.2987,19.2987,88000.0
2010-05-27 13:00:00,20.9,20.9,20.85,20.87,116000.0,19.2987,19.2987,19.2526,19.271,116000.0
2010-05-27 13:05:00,20.87,20.87,20.84,20.86,27000.0,19.271,19.271,19.2433,19.2618,27000.0
2010-05-27 13:10:00,20.86,20.89,20.86,20.88,37000.0,19.2618,19.2895,19.2618,19.2803,37000.0
2010-05-27 13:15:00,20.88,20.91,20.87,20.9,71000.0,19.2803,19.308,19.271,19.2987,71000.0
2010-05-27 13:20:00,20.9,20.92,20.89,20.9,98000.0,19.2987,19.3172,19.2895,19.2987,98000.0
2010-05-27 13:25:00,20.9,20.91,20.89,20.9,94000.0,19.2987,19.308,19.2895,19.2987,94000.0
2010-05-27 13:30:00,20.9,20.91,20.86,20.9,105000.0,19.2987,19.308,19.2618,19.2987,105000.0
2010-05-27 13:35:00,20.89,20.91,20.88,20.89,70000.0,19.2895,19.308,19.2803,19.2895,70000.0
2010-05-27 13:40:00,20.89,20.89,20.86,20.87,66000.0,19.2895,19.2895,19.2618,19.271,66000.0
2010-05-27 13:45:00,20.87,20.88,20.81,20.82,154000.0,19.271,19.2803,19.2156,19.2249,154000.0
2010-05-27 13:50:00,20.82,20.88,20.79,20.84,155000.0,19.2249,19.2803,19.1972,19.2433,155000.0
2010-05-27 13:55:00,20.84,20.89,20.83,20.87,195000.0,19.2433,19.2895,19.2341,19.271,195000.0
2010-05-27 14:00:00,20.85,20.85,20.79,20.81,152000.0,19.2526,19.2526,19.1972,19.2156,152000.0
2010-05-27 14:05:00,20.81,20.87,20.81,20.84,134000.0,19.2156,19.271,19.2156,19.2433,134000.0
2010-05-27 14:10:00,20.84,20.89,20.84,20.87,78000.0,19.2433,19.2895,19.2433,19.271,78000.0
2010-05-27 14:15:00,20.87,20.88,20.84,20.88,84000.0,19.271,19.2803,19.2433,19.2803,84000.0
2010-05-27 14:20:00,20.87,20.91,20.87,20.89,101000.0,19.271,19.308,19.271,19.2895,101000.0
2010-05-27 14:25:00,20.89,20.9,20.85,20.89,140000.0,19.2895,19.2987,19.2526,19.2895,140000.0
2010-05-27 14:30:00,20.89,20.91,20.89,20.91,150000.0,19.2895,19.308,19.2895,19.308,150000.0
2010-05-27 14:35:00,20.92,20.93,20.89,20.9,220000.0,19.3172,19.3264,19.2895,19.2987,220000.0
2010-05-27 14:40:00,20.89,20.94,20.89,20.91,122000.0,19.2895,19.3357,19.2895,19.308,122000.0
2010-05-27 14:45:00,20.91,20.92,20.83,20.86,279000.0,19.308,19.3172,19.2341,19.2618,279000.0
2010-05-27 14:50:00,20.86,20.9,20.83,20.83,130000.0,19.2618,19.2987,19.2341,19.2341,130000.0
2010-05-27 14:55:00,20.84,20.87,20.84,20.86,158000.0,19.2433,19.271,19.2433,19.2618,158000.0
2010-05-27 15:00:00,20.86,20.91,20.86,20.88,172000.0,19.2618,19.308,19.2618,19.2803,172000.0
2010-05-27 15:05:00,20.88,20.88,20.84,20.84,200000.0,19.2803,19.2803,19.2433,19.2433,200000.0
2010-05-27 15:10:00,20.84,20.88,20.84,20.88,285000.0,19.2433,19.2803,19.2433,19.2803,285000.0
2010-05-27 15:15:00,20.87,20.88,20.82,20.82,344000.0,19.271,19.2803,19.2249,19.2249,344000.0
2010-05-27 15:20:00,20.82,20.82,20.66,20.66,966000.0,19.2249,19.2249,19.0771,19.0771,966000.0
2010-05-27 15:25:00,20.66,20.74,20.63,20.69,550000.0,19.0771,19.151,19.0494,19.1048,550000.0
2010-05-27 15:30:00,20.7,20.72,20.58,20.62,693000.0,19.1141,19.1325,19.0033,19.0402,693000.0
2010-05-27 15:35:00,20.63,20.67,20.6,20.67,924000.0,19.0494,19.0864,19.0217,19.0864,924000.0
2010-05-27 15:40:00,20.67,20.71,20.65,20.68,522000.0,19.0864,19.1233,19.0679,19.0956,522000.0
2010-05-27 15:45:00,20.68,20.68,20.62,20.63,597000.0,19.0956,19.0956,19.0402,19.0494,597000.0
2010-05-27 15:50:00,20.63,20.72,20.62,20.7,1205000.0,19.0494,19.1325,19.0402,19.1141,1205000.0
2010-05-27 15:55:00,20.7,20.78,20.69,20.76,1117000.0,19.1141,19.1879,19.1048,19.1695,1117000.0
2010-05-28 09:30:00,20.74,20.82,20.66,20.76,222000.0,19.151,19.2249,19.0771,19.1695,222000.0
2010-05-28 09:35:00,20.76,20.77,20.6,20.6,207000.0,19.1695,19.1787,19.0217,19.0217,207000.0
2010-05-28 09:40:00,20.6,20.61,20.42,20.44,360000.0,19.0217,19.031,18.8555,18.874,360000.0
2010-05-28 09:45:00,20.44,20.57,20.42,20.53,587000.0,18.874,18.994,18.8555,18.9571,587000.0
2010-05-28 09:50:00,20.53,20.53,20.4,20.4,212000.0,18.9571,18.9571,18.837,18.837,212000.0
2010-05-28 09:55:00,20.4,20.45,20.34,20.41,385000.0,18.837,18.8832,18.7816,18.8463,385000.0
2010-05-28 10:00:00,20.41,20.48,20.35,20.38,260000.0,18.8463,18.9109,18.7909,18.8186,260000.0
2010-05-28 10:05:00,20.37,20.5,20.35,20.5,346000.0,18.8093,18.9294,18.7909,18.9294,346000.0
2010-05-28 10:10:00,20.5,20.55,20.49,20.49,301000.0,18.9294,18.9756,18.9201,18.9201,301000.0
2010-05-28 10:15:00,20.5,20.52,20.47,20.48,348000.0,18.9294,18.9478,18.9017,18.9109,348000.0
2010-05-28 10:20:00,20.48,20.49,20.4,20.43,240000.0,18.9109,18.9201,18.837,18.8647,240000.0
2010-05-28 10:25:00,20.43,20.48,20.4,20.45,282000.0,18.8647,18.9109,18.837,18.8832,282000.0
2010-05-28 10:30:00,20.45,20.46,20.42,20.43,158000.0,18.8832,18.8924,18.8555,18.8647,158000.0
2010-05-28 10:35:00,20.42,20.43,20.3,20.31,476000.0,18.8555,18.8647,18.7447,18.7539,476000.0
2010-05-28 10:40:00,20.31,20.34,20.3,20.31,345000.0,18.7539,18.7816,18.7447,18.7539,345000.0
2010-05-28 10:45:00,20.31,20.33,20.26,20.27,485000.0,18.7539,18.7724,18.7078,18.717,485000.0
2010-05-28 10:50:00,20.26,20.3,20.25,20.26,336000.0,18.7078,18.7447,18.6985,18.7078,336000.0
2010-05-28 10:55:00,20.26,20.28,20.24,20.26,273000.0,18.7078,18.7262,18.6893,18.7078,273000.0
2010-05-28 11:00:00,20.26,20.31,20.26,20.3,492000.0,18.7078,18.7539,18.7078,18.7447,492000.0
2010-05-28 11:05:00,20.3,20.3,20.21,20.27,490000.0,18.7447,18.7447,18.6616,18.717,490000.0
2010-05-28 11:10:00,20.27,20.3,20.22,20.25,297000.0,18.717,18.7447,18.6708,18.6985,297000.0
2010-05-28 11:15:00,20.24,20.27,20.22,20.24,314000.0,18.6893,18.717,18.6708,18.6893,314000.0
2010-05-28 11:20:00,20.25,20.25,20.2,20.2,772000.0,18.6985,18.6985,18.6524,18.6524,772000.0
2010-05-28 11:25:00,20.21,20.21,20.13,20.15,776000.0,18.6616,18.6616,18.5877,18.6062,776000.0
2010-05-28 11:30:00,20.14,20.16,20.12,20.16,996000.0,18.597,18.6154,18.5785,18.6154,996000.0
2010-05-28 11:35:00,20.16,20.2,20.14,20.19,249000.0,18.6154,18.6524,18.597,18.6431,249000.0
2010-05-28 11:40:00,20.18,20.27,20.17,20.26,334000.0,18.6339,18.717,18.6247,18.7078,334000.0
2010-05-28 11:45:00,20.27,20.32,20.25,20.26,519000.0,18.717,18.7632,18.6985,18.7078,519000.0
2010-05-28 11:50:00,20.27,20.27,20.23,20.23,420000.0,18.717,18.717,18.6801,18.6801,420000.0
2010-05-28 11:55:00,20.23,20.25,20.2,20.21,354000.0,18.6801,18.6985,18.6524,18.6616,354000.0
2010-05-28 12:00:00,20.21,20.28,20.21,20.26,262000.0,18.6616,18.7262,18.6616,18.7078,262000.0
2010-05-28 12:05:00,20.26,20.3,20.24,20.3,326000.0,18.7078,18.7447,18.6893,18.7447,326000.0
2010-05-28 12:10:00,20.3,20.37,20.3,20.36,271000.0,18.7447,18.8093,18.7447,18.8001,271000.0
2010-05-28 12:15:00,20.36,20.36,20.34,20.36,378000.0,18.8001,18.8001,18.7816,18.8001,378000.0
2010-05-28 12:20:00,20.36,20.36,20.33,20.35,466000.0,18.8001,18.8001,18.7724,18.7909,466000.0
2010-05-28 12:25:00,20.34,20.36,20.31,20.33,305000.0,18.7816,18.8001,18.7539,18.7724,305000.0
2010-05-28 12:30:00,20.33,20.33,20.29,20.31,332000.0,18.7724,18.7724,18.7355,18.7539,332000.0
2010-05-28 12:35:00,20.31,20.32,20.18,20.2,579000.0,18.7539,18.7632,18.6339,18.6524,579000.0
2010-05-28 12:40:00,20.19,20.26,20.16,20.16,327000.0,18.6431,18.7078,18.6154,18.6154,327000.0
2010-05-28 12:45:00,20.16,20.2,20.15,20.2,636000.0,18.6154,18.6524,18.6062,18.6524,636000.0
2010-05-28 12:50:00,20.19,20.27,20.19,20.27,226000.0,18.6431,18.717,18.6431,18.717,226000.0
2010-05-28 12:55:00,20.26,20.26,20.2,20.21,133000.0,18.7078,18.7078,18.6524,18.6616,133000.0
2010-05-28 13:00:00,20.21,20.23,20.16,20.17,338000.0,18.6616,18.6801,18.6154,18.6247,338000.0
2010-05-28 13:05:00,20.18,20.18,20.15,20.16,207000.0,18.6339,18.6339,18.6062,18.6154,207000.0
2010-05-28 13:10:00,20.16,20.22,20.15,20.16,177000.0,18.6154,18.6708,18.6062,18.6154,177000.0
2010-05-28 13:15:00,20.17,20.2,20.16,20.2,118000.0,18.6247,18.6524,18.6154,18.6524,118000.0
2010-05-28 13:20:00,20.19,20.21,20.17,20.21,272000.0,18.6431,18.6616,18.6247,18.6616,272000.0
2010-05-28 13:25:00,20.21,20.22,20.2,20.21,60000.0,18.6616,18.6708,18.6524,18.6616,60000.0
2010-05-28 13:30:00,20.22,20.22,20.18,20.2,220000.0,18.6708,18.6708,18.6339,18.6524,220000.0
2010-05-28 13:35:00,20.2,20.2,20.18,20.18,137000.0,18.6524,18.6524,18.6339,18.6339,137000.0
2010-05-28 13:40:00,20.18,20.2,20.18,20.18,135000.0,18.6339,18.6524,18.6339,18.6339,135000.0
2010-05-28 13:45:00,20.18,20.19,20.15,20.15,264000.0,18.6339,18.6431,18.6062,18.6062,264000.0
2010-05-28 13:50:00,20.16,20.2,20.15,20.2,94000.0,18.6154,18.6524,18.6062,18.6524,94000.0
2010-05-28 13:55:00,20.2,20.24,20.18,20.18,105000.0,18.6524,18.6893,18.6339,18.6339,105000.0
2010-05-28 14:00:00,20.18,20.21,20.18,20.19,123000.0,18.6339,18.6616,18.6339,18.6431,123000.0
2010-05-28 14:05:00,20.19,20.23,20.17,20.22,202000.0,18.6431,18.6801,18.6247,18.6708,202000.0
2010-05-28 14:10:00,20.23,20.23,20.2,20.21,64000.0,18.6801,18.6801,18.6524,18.6616,64000.0
2010-05-28 14:15:00,20.21,20.24,20.2,20.22,99000.0,18.6616,18.6893,18.6524,18.6708,99000.0
2010-05-28 14:20:00,20.21,20.22,20.18,20.19,106000.0,18.6616,18.6708,18.6339,18.6431,106000.0
2010-05-28 14:25:00,20.19,20.25,20.18,20.25,106000.0,18.6431,18.6985,18.6339,18.6985,106000.0
2010-05-28 14:30:00,20.24,20.24,20.2,20.22,81000.0,18.6893,18.6893,18.6524,18.6708,81000.0
2010-05-28 14:35:00,20.22,20.23,20.19,20.22,124000.0,18.6708,18.6801,18.6431,18.6708,124000.0
2010-05-28 14:40:00,20.22,20.26,20.22,20.24,97000.0,18.6708,18.7078,18.6708,18.6893,97000.0
2010-05-28 14:45:00,20.24,20.3,20.24,20.28,195000.0,18.6893,18.7447,18.6893,18.7262,195000.0
2010-05-28 14:50:00,20.28,20.31,20.26,20.28,129000.0,18.7262,18.7539,18.7078,18.7262,129000.0
2010-05-28 14:55:00,20.29,20.29,20.22,20.22,256000.0,18.7355,18.7355,18.6708,18.6708,256000.0
2010-05-28 15:00:00,20.23,20.23,20.2,20.22,199000.0,18.6801,18.6801,18.6524,18.6708,199000.0
2010-05-28 15:05:00,20.22,20.24,20.2,20.21,189000.0,18.6708,18.6893,18.6524,18.6616,189000.0
2010-05-28 15:10:00,20.22,20.29,20.22,20.25,108000.0,18.6708,18.7355,18.6708,18.6985,108000.0
2010-05-28 15:15:00,20.26,20.29,20.24,20.28,218000.0,18.7078,18.7355,18.6893,18.7262,218000.0
2010-05-28 15:20:00,20.28,20.32,20.28,20.31,286000.0,18.7262,18.7632,18.7262,18.7539,286000.0
2010-05-28 15:25:00,20.32,20.37,20.31,20.34,296000.0,18.7632,18.8093,18.7539,18.7816,296000.0
2010-05-28 15:30:00,20.34,20.37,20.34,20.36,379000.0,18.7816,18.8093,18.7816,18.8001,379000.0
2010-05-28 15:35:00,20.36,20.36,20.31,20.33,248000.0,18.8001,18.8001,18.7539,18.7724,248000.0
2010-05-28 15:40:00,20.34,20.34,20.3,20.32,464000.0,18.7816,18.7816,18.7447,18.7632,464000.0
2010-05-28 15:45:00,20.32,20.32,20.21,20.31,773000.0,18.7632,18.7632,18.6616,18.7539,773000.0
2010-05-28 15:50:00,20.31,20.31,20.25,20.29,499000.0,18.7539,18.7539,18.6985,18.7355,499000.0
2010-05-28 15:55:00,20.29,20.29,20.14,20.15,978000.0,18.7355,18.7355,18.597,18.6062,978000.0
2010-06-01 09:30:00,20.1,20.37,20.1,20.21,572000.0,18.56,18.8093,18.56,18.6616,572000.0
2010-06-01 09:35:00,20.2,20.27,20.18,20.27,190000.0,18.6524,18.717,18.6339,18.717,190000.0
2010-06-01 09:40:00,20.27,20.32,20.11,20.17,394000.0,18.717,18.7632,18.5693,18.6247,394000.0
2010-06-01 09:45:00,20.19,20.19,20.1,20.14,249000.0,18.6431,18.6431,18.56,18.597,249000.0
2010-06-01 09:50:00,20.14,20.23,20.1,20.16,235000.0,18.597,18.6801,18.56,18.6154,235000.0
2010-06-01 09:55:00,20.16,20.2,20.11,20.14,150000.0,18.6154,18.6524,18.5693,18.597,150000.0
2010-06-01 10:00:00,20.14,20.22,20.12,20.19,401000.0,18.597,18.6708,18.5785,18.6431,401000.0
2010-06-01 10:05:00,20.18,20.26,20.16,20.23,308000.0,18.6339,18.7078,18.6154,18.6801,308000.0
2010-06-01 10:10:00,20.22,20.22,20.16,20.19,134000.0,18.6708,18.6708,18.6154,18.6431,134000.0
2010-06-01 10:15:00,20.21,20.24,20.19,20.21,94000.0,18.6616,18.6893,18.6431,18.6616,94000.0
2010-06-01 10:20:00,20.24,20.3,20.22,20.25,250000.0,18.6893,18.7447,18.6708,18.6985,250000.0
2010-06-01 10:25:00,20.24,20.32,20.19,20.22,283000.0,18.6893,18.7632,18.6431,18.6708,283000.0
2010-06-01 10:30:00,20.21,20.27,20.2,20.25,130000.0,18.6616,18.717,18.6524,18.6985,130000.0
2010-06-01 10:35:00,20.25,20.28,20.24,20.25,128000.0,18.6985,18.7262,18.6893,18.6985,128000.0
2010-06-01 10:40:00,20.26,20.32,20.25,20.28,359000.0,18.7078,18.7632,18.6985,18.7262,359000.0
2010-06-01 10:45:00,20.28,20.31,20.26,20.3,81000.0,18.7262,18.7539,18.7078,18.7447,81000.0
2010-06-01 10:50:00,20.31,20.33,20.29,20.32,137000.0,18.7539,18.7724,18.7355,18.7632,137000.0
2010-06-01 10:55:00,20.32,20.37,20.31,20.31,207000.0,18.7632,18.8093,18.7539,18.7539,207000.0
2010-06-01 11:00:00,20.32,20.33,20.29,20.29,136000.0,18.7632,18.7724,18.7355,18.7355,136000.0
2010-06-01 11:05:00,20.31,20.32,20.27,20.3,163000.0,18.7539,18.7632,18.717,18.7447,163000.0
2010-06-01 11:10:00,20.3,20.3,20.16,20.27,389000.0,18.7447,18.7447,18.6154,18.717,389000.0
2010-06-01 11:15:00,20.25,20.35,20.25,20.32,110000.0,18.6985,18.7909,18.6985,18.7632,110000.0
2010-06-01 11:20:00,20.32,20.36,20.31,20.35,74000.0,18.7632,18.8001,18.7539,18.7909,74000.0
2010-06-01 11:25:00,20.36,20.36,20.3,20.32,95000.0,18.8001,18.8001,18.7447,18.7632,95000.0
2010-06-01 11:30:00,20.31,20.33,20.26,20.27,67000.0,18.7539,18.7724,18.7078,18.717,67000.0
2010-06-01 11:35:00,20.26,20.28,20.23,20.26,149000.0,18.7078,18.7262,18.6801,18.7078,149000.0
2010-06-01 11:40:00,20.25,20.25,20.15,20.19,349000.0,18.6985,18.6985,18.6062,18.6431,349000.0
2010-06-01 11:45:00,20.21,20.21,20.15,20.2,77000.0,18.6616,18.6616,18.6062,18.6524,77000.0
2010-06-01 11:50:00,20.2,20.23,20.18,20.2,128000.0,18.6524,18.6801,18.6339,18.6524,128000.0
2010-06-01 11:55:00,20.2,20.22,20.15,20.16,333000.0,18.6524,18.6708,18.6062,18.6154,333000.0
2010-06-01 12:00:00,20.17,20.23,20.16,20.22,295000.0,18.6247,18.6801,18.6154,18.6708,295000.0
2010-06-01 12:05:00,20.22,20.25,20.16,20.16,181000.0,18.6708,18.6985,18.6154,18.6154,181000.0
2010-06-01 12:10:00,20.16,20.2,20.16,20.18,368000.0,18.6154,18.6524,18.6154,18.6339,368000.0
2010-06-01 12:15:00,20.18,20.2,20.16,20.17,128000.0,18.6339,18.6524,18.6154,18.6247,128000.0
2010-06-01 12:20:00,20.17,20.18,20.13,20.17,628000.0,18.6247,18.6339,18.5877,18.6247,628000.0
2010-06-01 12:25:00,20.17,20.2,20.17,20.18,59000.0,18.6247,18.6524,18.6247,18.6339,59000.0
2010-06-01 12:30:00,20.18,20.24,20.17,20.24,107000.0,18.6339,18.6893,18.6247,18.6893,107000.0
2010-06-01 12:35:00,20.23,20.28,20.22,20.25,128000.0,18.6801,18.7262,18.6708,18.6985,128000.0
2010-06-01 12:40:00,20.26,20.26,20.22,20.22,60000.0,18.7078,18.7078,18.6708,18.6708,60000.0
2010-06-01 12:45:00,20.2,20.28,20.2,20.27,158000.0,18.6524,18.7262,18.6524,18.717,158000.0
2010-06-01 12:50:00,20.26,20.28,20.22,20.24,90000.0,18.7078,18.7262,18.6708,18.6893,90000.0
2010-06-01 12:55:00,20.24,20.24,20.16,20.16,43000.0,18.6893,18.6893,18.6154,18.6154,43000.0
2010-06-01 13:00:00,20.16,20.19,20.15,20.17,125000.0,18.6154,18.6431,18.6062,18.6247,125000.0
2010-06-01 13:05:00,20.18,20.19,20.16,20.19,271000.0,18.6339,18.6431,18.6154,18.6431,271000.0
2010-06-01 13:10:00,20.18,20.24,20.17,20.23,103000.0,18.6339,18.6893,18.6247,18.6801,103000.0
2010-06-01 13:15:00,20.24,20.25,20.21,20.24,44000.0,18.6893,18.6985,18.6616,18.6893,44000.0
2010-06-01 13:20:00,20.25,20.26,20.24,20.26,94000.0,18.6985,18.7078,18.6893,18.7078,94000.0
2010-06-01 13:25:00,20.26,20.28,20.24,20.27,85000.0,18.7078,18.7262,18.6893,18.717,85000.0
2010-06-01 13:30:00,20.28,20.3,20.24,20.24,87000.0,18.7262,18.7447,18.6893,18.6893,87000.0
2010-06-01 13:35:00,20.24,20.26,20.22,20.23,74000.0,18.6893,18.7078,18.6708,18.6801,74000.0
2010-06-01 13:40:00,20.24,20.28,20.22,20.24,65000.0,18.6893,18.7262,18.6708,18.6893,65000.0
2010-06-01 13:45:00,20.25,20.25,20.2,20.24,61000.0,18.6985,18.6985,18.6524,18.6893,61000.0
2010-06-01 13:50:00,20.24,20.24,20.19,20.21,72000.0,18.6893,18.6893,18.6431,18.6616,72000.0
2010-06-01 13:55:00,20.23,20.24,20.2,20.21,103000.0,18.6801,18.6893,18.6524,18.6616,103000.0
2010-06-01 14:00:00,20.19,20.2,20.16,20.17,195000.0,18.6431,18.6524,18.6154,18.6247,195000.0
2010-06-01 14:05:00,20.17,20.19,20.14,20.16,228000.0,18.6247,18.6431,18.597,18.6154,228000.0
2010-06-01 14:10:00,20.16,20.19,20.14,20.16,167000.0,18.6154,18.6431,18.597,18.6154,167000.0
2010-06-01 14:15:00,20.15,20.17,20.12,20.17,240000.0,18.6062,18.6247,18.5785,18.6247,240000.0
2010-06-01 14:20:00,20.17,20.2,20.15,20.17,113000.0,18.6247,18.6524,18.6062,18.6247,113000.0
2010-06-01 14:25:00,20.18,20.19,20.16,20.18,63000.0,18.6339,18.6431,18.6154,18.6339,63000.0
2010-06-01 14:30:00,20.18,20.2,20.18,20.19,111000.0,18.6339,18.6524,18.6339,18.6431,111000.0
2010-06-01 14:35:00,20.19,20.21,20.17,20.19,87000.0,18.6431,18.6616,18.6247,18.6431,87000.0
2010-06-01 14:40:00,20.18,20.2,20.17,20.17,120000.0,18.6339,18.6524,18.6247,18.6247,120000.0
2010-06-01 14:45:00,20.17,20.22,20.16,20.2,68000.0,18.6247,18.6708,18.6154,18.6524,68000.0
2010-06-01 14:50:00,20.2,20.2,20.15,20.15,120000.0,18.6524,18.6524,18.6062,18.6062,120000.0
2010-06-01 14:55:00,20.16,20.18,20.13,20.18,139000.0,18.6154,18.6339,18.5877,18.6339,139000.0
2010-06-01 15:00:00,20.18,20.2,20.14,20.16,132000.0,18.6339,18.6524,18.597,18.6154,132000.0
2010-06-01 15:05:00,20.16,20.19,20.14,20.17,280000.0,18.6154,18.6431,18.597,18.6247,280000.0
2010-06-01 15:10:00,20.17,20.19,20.14,20.18,190000.0,18.6247,18.6431,18.597,18.6339,190000.0
2010-06-01 15:15:00,20.18,20.19,20.14,20.15,247000.0,18.6339,18.6431,18.597,18.6062,247000.0
2010-06-01 15:20:00,20.15,20.17,20.1,20.13,556000.0,18.6062,18.6247,18.56,18.5877,556000.0
2010-06-01 15:25:00,20.14,20.15,20.1,20.12,537000.0,18.597,18.6062,18.56,18.5785,537000.0
2010-06-01 15:30:00,20.13,20.17,20.11,20.16,355000.0,18.5877,18.6247,18.5693,18.6154,355000.0
2010-06-01 15:35:00,20.15,20.16,20.09,20.12,393000.0,18.6062,18.6154,18.5508,18.5785,393000.0
2010-06-01 15:40:00,20.11,20.15,20.1,20.11,597000.0,18.5693,18.6062,18.56,18.5693,597000.0
2010-06-01 15:45:00,20.1,20.13,20.09,20.1,877000.0,18.56,18.5877,18.5508,18.56,877000.0
2010-06-01 15:50:00,20.1,20.1,20.05,20.08,1574000.0,18.56,18.56,18.5139,18.5416,1574000.0
2010-06-01 15:55:00,20.08,20.08,19.98,20.01,1667000.0,18.5416,18.5416,18.4492,18.4769,1667000.0
2010-06-02 09:30:00,20.13,20.13,19.99,20.02,463000.0,18.5877,18.5877,18.4585,18.4862,463000.0
2010-06-02 09:35:00,20.03,20.11,20.03,20.05,338000.0,18.4954,18.5693,18.4954,18.5139,338000.0
2010-06-02 09:40:00,20.04,20.06,19.96,19.98,466000.0,18.5046,18.5231,18.4308,18.4492,466000.0
2010-06-02 09:45:00,19.98,20.01,19.97,20.0,286000.0,18.4492,18.4769,18.44,18.4677,286000.0
2010-06-02 09:50:00,20.0,20.01,19.98,20.01,338000.0,18.4677,18.4769,18.4492,18.4769,338000.0
2010-06-02 09:55:00,20.01,20.08,20.01,20.04,217000.0,18.4769,18.5416,18.4769,18.5046,217000.0
2010-06-02 10:00:00,20.04,20.08,20.01,20.06,187000.0,18.5046,18.5416,18.4769,18.5231,187000.0
2010-06-02 10:05:00,20.07,20.07,19.99,20.0,172000.0,18.5323,18.5323,18.4585,18.4677,172000.0
2010-06-02 10:10:00,20.0,20.04,19.99,20.0,257000.0,18.4677,18.5046,18.4585,18.4677,257000.0
2010-06-02 10:15:00,20.0,20.08,20.0,20.06,178000.0,18.4677,18.5416,18.4677,18.5231,178000.0
2010-06-02 10:20:00,20.06,20.09,20.03,20.07,274000.0,18.5231,18.5508,18.4954,18.5323,274000.0
2010-06-02 10:25:00,20.07,20.15,20.07,20.1,587000.0,18.5323,18.6062,18.5323,18.56,587000.0
2010-06-02 10:30:00,20.11,20.14,20.07,20.1,296000.0,18.5693,18.597,18.5323,18.56,296000.0
2010-06-02 10:35:00,20.1,20.13,20.08,20.1,238000.0,18.56,18.5877,18.5416,18.56,238000.0
2010-06-02 10:40:00,20.1,20.1,20.06,20.1,248000.0,18.56,18.56,18.5231,18.56,248000.0
2010-06-02 10:45:00,20.1,20.11,20.06,20.07,105000.0,18.56,18.5693,18.5231,18.5323,105000.0
2010-06-02 10:50:00,20.07,20.09,20.03,20.08,142000.0,18.5323,18.5508,18.4954,18.5416,142000.0
2010-06-02 10:55:00,20.06,20.07,20.04,20.05,131000.0,18.5231,18.5323,18.5046,18.5139,131000.0
2010-06-02 11:00:00,20.05,20.06,20.02,20.03,194000.0,18.5139,18.5231,18.4862,18.4954,194000.0
2010-06-02 11:05:00,20.04,20.06,20.03,20.04,164000.0,18.5046,18.5231,18.4954,18.5046,164000.0
2010-06-02 11:10:00,20.04,20.06,20.0,20.01,140000.0,18.5046,18.5231,18.4677,18.4769,140000.0
2010-06-02 11:15:00,20.01,20.07,20.0,20.02,159000.0,18.4769,18.5323,18.4677,18.4862,159000.0
2010-06-02 11:20:00,20.01,20.05,20.01,20.04,60000.0,18.4769,18.5139,18.4769,18.5046,60000.0
2010-06-02 11:25:00,20.04,20.07,20.03,20.06,196000.0,18.5046,18.5323,18.4954,18.5231,196000.0
2010-06-02 11:30:00,20.04,20.04,19.98,20.0,267000.0,18.5046,18.5046,18.4492,18.4677,267000.0
2010-06-02 11:35:00,20.0,20.04,19.99,20.02,164000.0,18.4677,18.5046,18.4585,18.4862,164000.0
2010-06-02 11:40:00,20.02,20.09,20.01,20.05,238000.0,18.4862,18.5508,18.4769,18.5139,238000.0
2010-06-02 11:45:00,20.06,20.06,20.0,20.02,88000.0,18.5231,18.5231,18.4677,18.4862,88000.0
2010-06-02 11:50:00,20.01,20.03,20.0,20.0,83000.0,18.4769,18.4954,18.4677,18.4677,83000.0
2010-06-02 11:55:00,20.0,20.01,19.99,20.01,90000.0,18.4677,18.4769,18.4585,18.4769,90000.0
2010-06-02 12:00:00,20.02,20.04,20.0,20.02,90000.0,18.4862,18.5046,18.4677,18.4862,90000.0
2010-06-02 12:05:00,20.03,20.08,20.01,20.03,196000.0,18.4954,18.5416,18.4769,18.4954,196000.0
2010-06-02 12:10:00,20.03,20.04,20.0,20.01,127000.0,18.4954,18.5046,18.4677,18.4769,127000.0
2010-06-02 12:15:00,20.01,20.06,20.0,20.04,110000.0,18.4769,18.5231,18.4677,18.5046,110000.0
2010-06-02 12:20:00,20.02,20.03,20.01,20.02,49000.0,18.4862,18.4954,18.4769,18.4862,49000.0
2010-06-02 12:25:00,20.03,20.04,20.01,20.02,36000.0,18.4954,18.5046,18.4769,18.4862,36000.0
2010-06-02 12:30:00,20.02,20.04,20.02,20.04,45000.0,18.4862,18.5046,18.4862,18.5046,45000.0
2010-06-02 12:35:00,20.04,20.04,20.02,20.04,56000.0,18.5046,18.5046,18.4862,18.5046,56000.0
2010-06-02 12:40:00,20.04,20.07,20.04,20.07,160000.0,18.5046,18.5323,18.5046,18.5323,160000.0
2010-06-02 12:45:00,20.07,20.12,20.06,20.11,419000.0,18.5323,18.5785,18.5231,18.5693,419000.0
2010-06-02 12:50:00,20.11,20.13,20.09,20.12,277000.0,18.5693,18.5877,18.5508,18.5785,277000.0
2010-06-02 12:55:00,20.12,20.12,20.09,20.1,203000.0,18.5785,18.5785,18.5508,18.56,203000.0
2010-06-02 13:00:00,20.09,20.12,20.08,20.11,140000.0,18.5508,18.5785,18.5416,18.5693,140000.0
2010-06-02 13:05:00,20.11,20.12,20.1,20.11,139000.0,18.5693,18.5785,18.56,18.5693,139000.0
2010-06-02 13:10:00,20.11,20.11,20.05,20.07,90000.0,18.5693,18.5693,18.5139,18.5323,90000.0
2010-06-02 13:15:00,20.06,20.06,20.03,20.05,84000.0,18.5231,18.5231,18.4954,18.5139,84000.0
2010-06-02 13:20:00,20.05,20.08,20.05,20.07,76000.0,18.5139,18.5416,18.5139,18.5323,76000.0
2010-06-02 13:25:00,20.08,20.08,20.05,20.08,67000.0,18.5416,18.5416,18.5139,18.5416,67000.0
2010-06-02 13:30:00,20.08,20.09,20.05,20.05,114000.0,18.5416,18.5508,18.5139,18.5139,114000.0
2010-06-02 13:35:00,20.05,20.08,20.05,20.06,61000.0,18.5139,18.5416,18.5139,18.5231,61000.0
2010-06-02 13:40:00,20.07,20.08,20.0,20.0,139000.0,18.5323,18.5416,18.4677,18.4677,139000.0
2010-06-02 13:45:00,20.0,20.02,20.0,20.01,179000.0,18.4677,18.4862,18.4677,18.4769,179000.0
2010-06-02 13:50:00,20.02,20.02,20.0,20.0,119000.0,18.4862,18.4862,18.4677,18.4677,119000.0
2010-06-02 13:55:00,20.0,20.01,20.0,20.01,127000.0,18.4677,18.4769,18.4677,18.4769,127000.0
2010-06-02 14:00:00,20.01,20.03,20.0,20.0,200000.0,18.4769,18.4954,18.4677,18.4677,200000.0
2010-06-02 14:05:00,20.0,20.01,19.99,19.99,186000.0,18.4677,18.4769,18.4585,18.4585,186000.0
2010-06-02 14:10:00,19.99,20.04,19.98,20.03,263000.0,18.4585,18.5046,18.4492,18.4954,263000.0
2010-06-02 14:15:00,20.02,20.02,19.97,19.98,429000.0,18.4862,18.4862,18.44,18.4492,429000.0
2010-06-02 14:20:00,19.98,20.02,19.98,19.99,190000.0,18.4492,18.4862,18.4492,18.4585,190000.0
2010-06-02 14:25:00,19.98,20.01,19.98,19.98,216000.0,18.4492,18.4769,18.4492,18.4492,216000.0
2010-06-02 14:30:00,19.99,20.05,19.99,20.01,158000.0,18.4585,18.5139,18.4585,18.4769,158000.0
2010-06-02 14:35:00,20.01,20.05,20.01,20.04,80000.0,18.4769,18.5139,18.4769,18.5046,80000.0
2010-06-02 14:40:00,20.04,20.09,20.04,20.08,235000.0,18.5046,18.5508,18.5046,18.5416,235000.0
2010-06-02 14:45:00,20.09,20.1,20.04,20.06,63000.0,18.5508,18.56,18.5046,18.5231,63000.0
2010-06-02 14:50:00,20.07,20.1,20.06,20.07,341000.0,18.5323,18.56,18.5231,18.5323,341000.0
2010-06-02 14:55:00,20.07,20.09,20.04,20.07,251000.0,18.5323,18.5508,18.5046,18.5323,251000.0
2010-06-02 15:00:00,20.08,20.11,20.06,20.08,244000.0,18.5416,18.5693,18.5231,18.5416,244000.0
2010-06-02 15:05:00,20.08,20.14,20.07,20.08,300000.0,18.5416,18.597,18.5323,18.5416,300000.0
2010-06-02 15:10:00,20.09,20.13,20.09,20.12,189000.0,18.5508,18.5877,18.5508,18.5785,189000.0
2010-06-02 15:15:00,20.12,20.13,20.1,20.11,114000.0,18.5785,18.5877,18.56,18.5693,114000.0
2010-06-02 15:20:00,20.11,20.14,20.11,20.11,154000.0,18.5693,18.597,18.5693,18.5693,154000.0
2010-06-02 15:25:00,20.12,20.14,20.09,20.12,168000.0,18.5785,18.597,18.5508,18.5785,168000.0
2010-06-02 15:30:00,20.12,20.14,20.08,20.1,287000.0,18.5785,18.597,18.5416,18.56,287000.0
2010-06-02 15:35:00,20.1,20.12,20.09,20.11,294000.0,18.56,18.5785,18.5508,18.5693,294000.0
2010-06-02 15:40:00,20.11,20.13,20.09,20.11,243000.0,18.5693,18.5877,18.5508,18.5693,243000.0
2010-06-02 15:45:00,20.11,20.12,20.05,20.1,375000.0,18.5693,18.5785,18.5139,18.56,375000.0
2010-06-02 15:50:00,20.1,20.15,20.08,20.14,494000.0,18.56,18.6062,18.5416,18.597,494000.0
2010-06-02 15:55:00,20.13,20.19,20.13,20.15,1354000.0,18.5877,18.6431,18.5877,18.6062,1354000.0
2010-06-03 09:30:00,20.24,20.29,20.13,20.27,358000.0,18.6893,18.7355,18.5877,18.717,358000.0
2010-06-03 09:35:00,20.24,20.27,20.13,20.23,292000.0,18.6893,18.717,18.5877,18.6801,292000.0
2010-06-03 09:40:00,20.23,20.25,20.17,20.24,80000.0,18.6801,18.6985,18.6247,18.6893,80000.0
2010-06-03 09:45:00,20.23,20.28,20.23,20.26,140000.0,18.6801,18.7262,18.6801,18.7078,140000.0
2010-06-03 09:50:00,20.26,20.36,20.25,20.34,422000.0,18.7078,18.8001,18.6985,18.7816,422000.0
2010-06-03 09:55:00,20.35,20.36,20.26,20.28,142000.0,18.7909,18.8001,18.7078,18.7262,142000.0
2010-06-03 10:00:00,20.28,20.3,20.25,20.29,208000.0,18.7262,18.7447,18.6985,18.7355,208000.0
2010-06-03 10:05:00,20.29,20.33,20.28,20.32,201000.0,18.7355,18.7724,18.7262,18.7632,201000.0
2010-06-03 10:10:00,20.32,20.34,20.26,20.29,112000.0,18.7632,18.7816,18.7078,18.7355,112000.0
2010-06-03 10:15:00,20.27,20.31,20.23,20.25,203000.0,18.717,18.7539,18.6801,18.6985,203000.0
2010-06-03 10:20:00,20.25,20.3,20.25,20.26,154000.0,18.6985,18.7447,18.6985,18.7078,154000.0
2010-06-03 10:25:00,20.25,20.31,20.25,20.29,161000.0,18.6985,18.7539,18.6985,18.7355,161000.0
2010-06-03 10:30:00,20.29,20.3,20.25,20.29,260000.0,18.7355,18.7447,18.6985,18.7355,260000.0
2010-06-03 10:35:00,20.29,20.31,20.23,20.24,423000.0,18.7355,18.7539,18.6801,18.6893,423000.0
2010-06-03 10:40:00,20.24,20.27,20.19,20.2,133000.0,18.6893,18.717,18.6431,18.6524,133000.0
2010-06-03 10:45:00,20.19,20.24,20.19,20.22,90000.0,18.6431,18.6893,18.6431,18.6708,90000.0
2010-06-03 10:50:00,20.23,20.25,20.21,20.22,251000.0,18.6801,18.6985,18.6616,18.6708,251000.0
2010-06-03 10:55:00,20.23,20.27,20.21,20.23,137000.0,18.6801,18.717,18.6616,18.6801,137000.0
2010-06-03 11:00:00,20.24,20.27,20.23,20.25,171000.0,18.6893,18.717,18.6801,18.6985,171000.0
2010-06-03 11:05:00,20.24,20.26,20.21,20.21,221000.0,18.6893,18.7078,18.6616,18.6616,221000.0
2010-06-03 11:10:00,20.21,20.24,20.2,20.23,213000.0,18.6616,18.6893,18.6524,18.6801,213000.0
2010-06-03 11:15:00,20.23,20.24,20.21,20.23,211000.0,18.6801,18.6893,18.6616,18.6801,211000.0
2010-06-03 11:20:00,20.23,20.23,20.2,20.21,138000.0,18.6801,18.6801,18.6524,18.6616,138000.0
2010-06-03 11:25:00,20.21,20.22,20.2,20.2,77000.0,18.6616,18.6708,18.6524,18.6524,77000.0
2010-06-03 11:30:00,20.2,20.22,20.2,20.22,49000.0,18.6524,18.6708,18.6524,18.6708,49000.0
2010-06-03 11:35:00,20.21,20.23,20.21,20.22,73000.0,18.6616,18.6801,18.6616,18.6708,73000.0
2010-06-03 11:40:00,20.22,20.24,20.21,20.23,131000.0,18.6708,18.6893,18.6616,18.6801,131000.0
2010-06-03 11:45:00,20.23,20.26,20.22,20.23,266000.0,18.6801,18.7078,18.6708,18.6801,266000.0
2010-06-03 11:50:00,20.24,20.25,20.23,20.24,58000.0,18.6893,18.6985,18.6801,18.6893,58000.0
2010-06-03 11:55:00,20.23,20.24,20.2,20.22,166000.0,18.6801,18.6893,18.6524,18.6708,166000.0
2010-06-03 12:00:00,20.22,20.23,20.21,20.23,55000.0,18.6708,18.6801,18.6616,18.6801,55000.0
2010-06-03 12:05:00,20.22,20.22,20.16,20.18,150000.0,18.6708,18.6708,18.6154,18.6339,150000.0
2010-06-03 12:10:00,20.18,20.21,20.16,20.21,128000.0,18.6339,18.6616,18.6154,18.6616,128000.0
2010-06-03 12:15:00,20.21,20.21,20.15,20.19,133000.0,18.6616,18.6616,18.6062,18.6431,133000.0
2010-06-03 12:20:00,20.19,20.21,20.16,20.18,146000.0,18.6431,18.6616,18.6154,18.6339,146000.0
2010-06-03 12:25:00,20.18,20.18,20.15,20.17,207000.0,18.6339,18.6339,18.6062,18.6247,207000.0
2010-06-03 12:30:00,20.16,20.17,20.13,20.17,174000.0,18.6154,18.6247,18.5877,18.6247,174000.0
2010-06-03 12:35:00,20.16,20.2,20.14,20.18,126000.0,18.6154,18.6524,18.597,18.6339,126000.0
2010-06-03 12:40:00,20.18,20.2,20.18,20.19,137000.0,18.6339,18.6524,18.6339,18.6431,137000.0
2010-06-03 12:45:00,20.19,20.21,20.19,20.19,106000.0,18.6431,18.6616,18.6431,18.6431,106000.0
2010-06-03 12:50:00,20.2,20.2,20.16,20.17,139000.0,18.6524,18.6524,18.6154,18.6247,139000.0
2010-06-03 12:55:00,20.17,20.19,20.14,20.14,176000.0,18.6247,18.6431,18.597,18.597,176000.0
2010-06-03 13:00:00,20.15,20.17,20.13,20.17,296000.0,18.6062,18.6247,18.5877,18.6247,296000.0
2010-06-03 13:05:00,20.18,20.21,20.17,20.19,146000.0,18.6339,18.6616,18.6247,18.6431,146000.0
2010-06-03 13:10:00,20.21,20.22,20.19,20.2,144000.0,18.6616,18.6708,18.6431,18.6524,144000.0
2010-06-03 13:15:00,20.21,20.23,20.19,20.2,150000.0,18.6616,18.6801,18.6431,18.6524,150000.0
2010-06-03 13:20:00,20.21,20.23,20.2,20.23,44000.0,18.6616,18.6801,18.6524,18.6801,44000.0
2010-06-03 13:25:00,20.22,20.22,20.17,20.19,82000.0,18.6708,18.6708,18.6247,18.6431,82000.0
2010-06-03 13:30:00,20.19,20.2,20.18,20.18,71000.0,18.6431,18.6524,18.6339,18.6339,71000.0
2010-06-03 13:35:00,20.18,20.21,20.17,20.21,192000.0,18.6339,18.6616,18.6247,18.6616,192000.0
2010-06-03 13:40:00,20.21,20.24,20.21,20.24,214000.0,18.6616,18.6893,18.6616,18.6893,214000.0
2010-06-03 13:45:00,20.24,20.27,20.22,20.23,315000.0,18.6893,18.717,18.6708,18.6801,315000.0
2010-06-03 13:50:00,20.23,20.25,20.2,20.2,86000.0,18.6801,18.6985,18.6524,18.6524,86000.0
2010-06-03 13:55:00,20.21,20.21,20.19,20.2,77000.0,18.6616,18.6616,18.6431,18.6524,77000.0
2010-06-03 14:00:00,20.21,20.21,20.19,20.2,65000.0,18.6616,18.6616,18.6431,18.6524,65000.0
2010-06-03 14:05:00,20.2,20.24,20.18,20.24,96000.0,18.6524,18.6893,18.6339,18.6893,96000.0
2010-06-03 14:10:00,20.22,20.23,20.19,20.21,121000.0,18.6708,18.6801,18.6431,18.6616,121000.0
2010-06-03 14:15:00,20.21,20.21,20.19,20.21,72000.0,18.6616,18.6616,18.6431,18.6616,72000.0
2010-06-03 14:20:00,20.21,20.23,20.2,20.21,80000.0,18.6616,18.6801,18.6524,18.6616,80000.0
2010-06-03 14:25:00,20.21,20.23,20.2,20.21,229000.0,18.6616,18.6801,18.6524,18.6616,229000.0
2010-06-03 14:30:00,20.2,20.23,20.19,20.23,95000.0,18.6524,18.6801,18.6431,18.6801,95000.0
2010-06-03 14:35:00,20.23,20.26,20.22,20.24,181000.0,18.6801,18.7078,18.6708,18.6893,181000.0
2010-06-03 14:40:00,20.23,20.28,20.22,20.27,422000.0,18.6801,18.7262,18.6708,18.717,422000.0
2010-06-03 14:45:00,20.27,20.27,20.22,20.25,237000.0,18.717,18.717,18.6708,18.6985,237000.0
2010-06-03 14:50:00,20.25,20.28,20.24,20.25,138000.0,18.6985,18.7262,18.6893,18.6985,138000.0
2010-06-03 14:55:00,20.25,20.26,20.21,20.22,181000.0,18.6985,18.7078,18.6616,18.6708,181000.0
2010-06-03 15:00:00,20.21,20.26,20.21,20.22,234000.0,18.6616,18.7078,18.6616,18.6708,234000.0
2010-06-03 15:05:00,20.22,20.27,20.21,20.23,414000.0,18.6708,18.717,18.6616,18.6801,414000.0
2010-06-03 15:10:00,20.23,20.23,20.21,20.23,190000.0,18.6801,18.6801,18.6616,18.6801,190000.0
2010-06-03 15:15:00,20.23,20.24,20.19,20.24,277000.0,18.6801,18.6893,18.6431,18.6893,277000.0
2010-06-03 15:20:00,20.23,20.29,20.23,20.26,241000.0,18.6801,18.7355,18.6801,18.7078,241000.0
2010-06-03 15:25:00,20.26,20.29,20.24,20.27,686000.0,18.7078,18.7355,18.6893,18.717,686000.0
2010-06-03 15:30:00,20.27,20.29,20.22,20.22,248000.0,18.717,18.7355,18.6708,18.6708,248000.0
2010-06-03 15:35:00,20.23,20.27,20.23,20.26,458000.0,18.6801,18.717,18.6801,18.7078,458000.0
2010-06-03 15:40:00,20.26,20.28,20.25,20.26,424000.0,18.7078,18.7262,18.6985,18.7078,424000.0
2010-06-03 15:45:00,20.26,20.27,20.2,20.2,446000.0,18.7078,18.717,18.6524,18.6524,446000.0
2010-06-03 15:50:00,20.21,20.29,20.2,20.23,546000.0,18.6616,18.7355,18.6524,18.6801,546000.0
2010-06-03 15:55:00,20.23,20.25,20.2,20.22,1481000.0,18.6801,18.6985,18.6524,18.6708,1481000.0
2010-06-04 09:30:00,19.95,20.01,19.9,19.94,586000.0,18.4215,18.4769,18.3754,18.4123,586000.0
2010-06-04 09:35:00,19.94,19.98,19.9,19.95,505000.0,18.4123,18.4492,18.3754,18.4215,505000.0
2010-06-04 09:40:00,19.95,19.98,19.86,19.9,668000.0,18.4215,18.4492,18.3384,18.3754,668000.0
2010-06-04 09:45:00,19.89,19.93,19.86,19.93,402000.0,18.3661,18.4031,18.3384,18.4031,402000.0
2010-06-04 09:50:00,19.93,19.95,19.88,19.91,283000.0,18.4031,18.4215,18.3569,18.3846,283000.0
2010-06-04 09:55:00,19.92,20.03,19.91,19.99,439000.0,18.3938,18.4954,18.3846,18.4585,439000.0
2010-06-04 10:00:00,19.97,20.01,19.91,19.95,421000.0,18.44,18.4769,18.3846,18.4215,421000.0
2010-06-04 10:05:00,19.95,19.96,19.9,19.91,214000.0,18.4215,18.4308,18.3754,18.3846,214000.0
2010-06-04 10:10:00,19.92,19.96,19.9,19.95,265000.0,18.3938,18.4308,18.3754,18.4215,265000.0
2010-06-04 10:15:00,19.94,19.98,19.89,19.94,392000.0,18.4123,18.4492,18.3661,18.4123,392000.0
2010-06-04 10:20:00,19.96,20.02,19.94,20.0,596000.0,18.4308,18.4862,18.4123,18.4677,596000.0
2010-06-04 10:25:00,20.0,20.02,19.89,19.9,728000.0,18.4677,18.4862,18.3661,18.3754,728000.0
2010-06-04 10:30:00,19.89,19.93,19.88,19.89,434000.0,18.3661,18.4031,18.3569,18.3661,434000.0
2010-06-04 10:35:00,19.88,19.95,19.87,19.92,357000.0,18.3569,18.4215,18.3476,18.3938,357000.0
2010-06-04 10:40:00,19.93,19.97,19.92,19.96,260000.0,18.4031,18.44,18.3938,18.4308,260000.0
2010-06-04 10:45:00,19.96,19.99,19.95,19.95,585000.0,18.4308,18.4585,18.4215,18.4215,585000.0
2010-06-04 10:50:00,19.95,19.96,19.91,19.92,415000.0,18.4215,18.4308,18.3846,18.3938,415000.0
2010-06-04 10:55:00,19.92,19.97,19.91,19.95,282000.0,18.3938,18.44,18.3846,18.4215,282000.0
2010-06-04 11:00:00,19.95,19.96,19.92,19.96,189000.0,18.4215,18.4308,18.3938,18.4308,189000.0
2010-06-04 11:05:00,19.96,19.97,19.93,19.94,160000.0,18.4308,18.44,18.4031,18.4123,160000.0
2010-06-04 11:10:00,19.93,19.97,19.93,19.93,290000.0,18.4031,18.44,18.4031,18.4031,290000.0
2010-06-04 11:15:00,19.93,19.94,19.9,19.9,590000.0,18.4031,18.4123,18.3754,18.3754,590000.0
2010-06-04 11:20:00,19.9,19.93,19.89,19.9,281000.0,18.3754,18.4031,18.3661,18.3754,281000.0
2010-06-04 11:25:00,19.9,19.91,19.89,19.89,242000.0,18.3754,18.3846,18.3661,18.3661,242000.0
2010-06-04 11:30:00,19.89,19.91,19.88,19.89,192000.0,18.3661,18.3846,18.3569,18.3661,192000.0
2010-06-04 11:35:00,19.9,19.91,19.86,19.86,291000.0,18.3754,18.3846,18.3384,18.3384,291000.0
2010-06-04 11:40:00,19.87,19.9,19.86,19.87,184000.0,18.3476,18.3754,18.3384,18.3476,184000.0
2010-06-04 11:45:00,19.86,19.91,19.86,19.88,250000.0,18.3384,18.3846,18.3384,18.3569,250000.0
2010-06-04 11:50:00,19.89,19.9,19.87,19.87,140000.0,18.3661,18.3754,18.3476,18.3476,140000.0
2010-06-04 11:55:00,19.88,19.89,19.85,19.86,292000.0,18.3569,18.3661,18.3292,18.3384,292000.0
2010-06-04 12:00:00,19.86,19.98,19.86,19.87,309000.0,18.3384,18.4492,18.3384,18.3476,309000.0
2010-06-04 12:05:00,19.87,19.93,19.86,19.92,263000.0,18.3476,18.4031,18.3384,18.3938,263000.0
2010-06-04 12:10:00,19.92,19.97,19.91,19.96,280000.0,18.3938,18.44,18.3846,18.4308,280000.0
2010-06-04 12:15:00,19.96,19.96,19.91,19.94,399000.0,18.4308,18.4308,18.3846,18.4123,399000.0
2010-06-04 12:20:00,19.94,19.96,19.93,19.94,222000.0,18.4123,18.4308,18.4031,18.4123,222000.0
2010-06-04 12:25:00,19.94,19.95,19.92,19.93,187000.0,18.4123,18.4215,18.3938,18.4031,187000.0
2010-06-04 12:30:00,19.93,19.97,19.93,19.97,357000.0,18.4031,18.44,18.4031,18.44,357000.0
2010-06-04 12:35:00,19.96,20.0,19.93,19.94,330000.0,18.4308,18.4677,18.4031,18.4123,330000.0
2010-06-04 12:40:00,19.93,19.98,19.93,19.95,227000.0,18.4031,18.4492,18.4031,18.4215,227000.0
2010-06-04 12:45:00,19.95,19.99,19.95,19.98,391000.0,18.4215,18.4585,18.4215,18.4492,391000.0
2010-06-04 12:50:00,19.98,20.02,19.96,19.99,295000.0,18.4492,18.4862,18.4308,18.4585,295000.0
2010-06-04 12:55:00,19.99,20.0,19.95,19.98,206000.0,18.4585,18.4677,18.4215,18.4492,206000.0
2010-06-04 13:00:00,19.97,20.02,19.94,20.02,222000.0,18.44,18.4862,18.4123,18.4862,222000.0
2010-06-04 13:05:00,20.01,20.08,20.0,20.06,319000.0,18.4769,18.5416,18.4677,18.5231,319000.0
2010-06-04 13:10:00,20.06,20.09,20.04,20.05,269000.0,18.5231,18.5508,18.5046,18.5139,269000.0
2010-06-04 13:15:00,20.04,20.04,19.99,20.03,262000.0,18.5046,18.5046,18.4585,18.4954,262000.0
2010-06-04 13:20:00,20.02,20.03,19.97,20.01,206000.0,18.4862,18.4954,18.44,18.4769,206000.0
2010-06-04 13:25:00,20.02,20.03,20.0,20.02,119000.0,18.4862,18.4954,18.4677,18.4862,119000.0
2010-06-04 13:30:00,20.02,20.03,20.0,20.02,174000.0,18.4862,18.4954,18.4677,18.4862,174000.0
2010-06-04 13:35:00,20.03,20.04,19.99,19.99,204000.0,18.4954,18.5046,18.4585,18.4585,204000.0
2010-06-04 13:40:00,20.0,20.03,19.98,20.0,282000.0,18.4677,18.4954,18.4492,18.4677,282000.0
2010-06-04 13:45:00,20.0,20.02,19.98,20.01,213000.0,18.4677,18.4862,18.4492,18.4769,213000.0
2010-06-04 13:50:00,20.02,20.02,19.99,20.02,195000.0,18.4862,18.4862,18.4585,18.4862,195000.0
2010-06-04 13:55:00,20.0,20.02,20.0,20.0,234000.0,18.4677,18.4862,18.4677,18.4677,234000.0
2010-06-04 14:00:00,20.0,20.06,19.97,20.04,301000.0,18.4677,18.5231,18.44,18.5046,301000.0
2010-06-04 14:05:00,20.03,20.04,19.98,19.98,200000.0,18.4954,18.5046,18.4492,18.4492,200000.0
2010-06-04 14:10:00,19.98,20.04,19.98,20.01,328000.0,18.4492,18.5046,18.4492,18.4769,328000.0
2010-06-04 14:15:00,20.02,20.02,19.97,19.97,158000.0,18.4862,18.4862,18.44,18.44,158000.0
2010-06-04 14:20:00,19.97,20.03,19.97,20.0,174000.0,18.44,18.4954,18.44,18.4677,174000.0
2010-06-04 14:25:00,20.0,20.0,19.95,19.96,216000.0,18.4677,18.4677,18.4215,18.4308,216000.0
2010-06-04 14:30:00,19.96,19.99,19.95,19.98,151000.0,18.4308,18.4585,18.4215,18.4492,151000.0
2010-06-04 14:35:00,19.98,19.98,19.91,19.93,216000.0,18.4492,18.4492,18.3846,18.4031,216000.0
2010-06-04 14:40:00,19.93,19.94,19.91,19.94,130000.0,18.4031,18.4123,18.3846,18.4123,130000.0
2010-06-04 14:45:00,19.93,19.94,19.9,19.91,343000.0,18.4031,18.4123,18.3754,18.3846,343000.0
2010-06-04 14:50:00,19.91,19.93,19.85,19.89,553000.0,18.3846,18.4031,18.3292,18.3661,553000.0
2010-06-04 14:55:00,19.89,19.9,19.81,19.85,402000.0,18.3661,18.3754,18.2922,18.3292,402000.0
2010-06-04 15:00:00,19.84,19.94,19.84,19.93,396000.0,18.3199,18.4123,18.3199,18.4031,396000.0
2010-06-04 15:05:00,19.93,19.93,19.85,19.85,572000.0,18.4031,18.4031,18.3292,18.3292,572000.0
2010-06-04 15:10:00,19.86,19.89,19.83,19.83,431000.0,18.3384,18.3661,18.3107,18.3107,431000.0
2010-06-04 15:15:00,19.82,19.85,19.77,19.79,597000.0,18.3015,18.3292,18.2553,18.2738,597000.0
2010-06-04 15:20:00,19.8,19.86,19.79,19.81,447000.0,18.283,18.3384,18.2738,18.2922,447000.0
2010-06-04 15:25:00,19.81,19.82,19.76,19.78,393000.0,18.2922,18.3015,18.2461,18.2645,393000.0
2010-06-04 15:30:00,19.77,19.81,19.73,19.76,574000.0,18.2553,18.2922,18.2184,18.2461,574000.0
2010-06-04 15:35:00,19.76,19.79,19.76,19.79,381000.0,18.2461,18.2738,18.2461,18.2738,381000.0
2010-06-04 15:40:00,19.79,19.81,19.65,19.71,1035000.0,18.2738,18.2922,18.1445,18.1999,1035000.0
2010-06-04 15:45:00,19.71,19.8,19.69,19.76,646000.0,18.1999,18.283,18.1814,18.2461,646000.0
2010-06-04 15:50:00,19.77,19.78,19.7,19.72,1035000.0,18.2553,18.2645,18.1907,18.2091,1035000.0
2010-06-04 15:55:00,19.72,19.75,19.69,19.74,1421000.0,18.2091,18.2368,18.1814,18.2276,1421000.0
2010-06-07 09:30:00,19.73,19.81,19.73,19.75,384000.0,18.2184,18.2922,18.2184,18.2368,384000.0
2010-06-07 09:35:00,19.75,19.83,19.73,19.82,311000.0,18.2368,18.3107,18.2184,18.3015,311000.0
2010-06-07 09:40:00,19.82,19.9,19.79,19.89,436000.0,18.3015,18.3754,18.2738,18.3661,436000.0
2010-06-07 09:45:00,19.89,20.0,19.83,19.99,559000.0,18.3661,18.4677,18.3107,18.4585,559000.0
2010-06-07 09:50:00,19.99,20.18,19.99,20.18,708000.0,18.4585,18.6339,18.4585,18.6339,708000.0
2010-06-07 09:55:00,20.18,20.24,20.16,20.23,408000.0,18.6339,18.6893,18.6154,18.6801,408000.0
2010-06-07 10:00:00,20.23,20.36,20.21,20.36,897000.0,18.6801,18.8001,18.6616,18.8001,897000.0
2010-06-07 10:05:00,20.35,20.39,20.29,20.36,567000.0,18.7909,18.8278,18.7355,18.8001,567000.0
2010-06-07 10:10:00,20.37,20.45,20.33,20.44,482000.0,18.8093,18.8832,18.7724,18.874,482000.0
2010-06-07 10:15:00,20.45,20.47,20.37,20.41,450000.0,18.8832,18.9017,18.8093,18.8463,450000.0
2010-06-07 10:20:00,20.41,20.45,20.36,20.45,180000.0,18.8463,18.8832,18.8001,18.8832,180000.0
2010-06-07 10:25:00,20.47,20.5,20.45,20.5,458000.0,18.9017,18.9294,18.8832,18.9294,458000.0
2010-06-07 10:30:00,20.5,20.5,20.39,20.41,349000.0,18.9294,18.9294,18.8278,18.8463,349000.0
2010-06-07 10:35:00,20.38,20.41,20.3,20.34,471000.0,18.8186,18.8463,18.7447,18.7816,471000.0
2010-06-07 10:40:00,20.34,20.38,20.33,20.37,219000.0,18.7816,18.8186,18.7724,18.8093,219000.0
2010-06-07 10:45:00,20.37,20.43,20.33,20.41,293000.0,18.8093,18.8647,18.7724,18.8463,293000.0
2010-06-07 10:50:00,20.41,20.43,20.34,20.39,428000.0,18.8463,18.8647,18.7816,18.8278,428000.0
2010-06-07 10:55:00,20.39,20.39,20.28,20.32,479000.0,18.8278,18.8278,18.7262,18.7632,479000.0
2010-06-07 11:00:00,20.31,20.4,20.31,20.4,221000.0,18.7539,18.837,18.7539,18.837,221000.0
2010-06-07 11:05:00,20.4,20.41,20.32,20.35,314000.0,18.837,18.8463,18.7632,18.7909,314000.0
2010-06-07 11:10:00,20.34,20.35,20.21,20.21,428000.0,18.7816,18.7909,18.6616,18.6616,428000.0
2010-06-07 11:15:00,20.21,20.3,20.19,20.3,292000.0,18.6616,18.7447,18.6431,18.7447,292000.0
2010-06-07 11:20:00,20.3,20.31,20.25,20.26,223000.0,18.7447,18.7539,18.6985,18.7078,223000.0
2010-06-07 11:25:00,20.26,20.42,20.26,20.38,273000.0,18.7078,18.8555,18.7078,18.8186,273000.0
2010-06-07 11:30:00,20.38,20.41,20.34,20.4,253000.0,18.8186,18.8463,18.7816,18.837,253000.0
2010-06-07 11:35:00,20.4,20.48,20.4,20.44,187000.0,18.837,18.9109,18.837,18.874,187000.0
2010-06-07 11:40:00,20.44,20.5,20.42,20.5,236000.0,18.874,18.9294,18.8555,18.9294,236000.0
2010-06-07 11:45:00,20.5,20.5,20.43,20.44,222000.0,18.9294,18.9294,18.8647,18.874,222000.0
2010-06-07 11:50:00,20.45,20.5,20.44,20.49,178000.0,18.8832,18.9294,18.874,18.9201,178000.0
2010-06-07 11:55:00,20.47,20.53,20.46,20.5,218000.0,18.9017,18.9571,18.8924,18.9294,218000.0
2010-06-07 12:00:00,20.5,20.54,20.49,20.53,178000.0,18.9294,18.9663,18.9201,18.9571,178000.0
2010-06-07 12:05:00,20.53,20.55,20.5,20.53,166000.0,18.9571,18.9756,18.9294,18.9571,166000.0
2010-06-07 12:10:00,20.53,20.54,20.48,20.5,134000.0,18.9571,18.9663,18.9109,18.9294,134000.0
2010-06-07 12:15:00,20.49,20.5,20.48,20.5,70000.0,18.9201,18.9294,18.9109,18.9294,70000.0
2010-06-07 12:20:00,20.49,20.54,20.49,20.5,162000.0,18.9201,18.9663,18.9201,18.9294,162000.0
2010-06-07 12:25:00,20.49,20.5,20.48,20.5,134000.0,18.9201,18.9294,18.9109,18.9294,134000.0
2010-06-07 12:30:00,20.49,20.51,20.49,20.5,151000.0,18.9201,18.9386,18.9201,18.9294,151000.0
2010-06-07 12:35:00,20.51,20.52,20.5,20.5,156000.0,18.9386,18.9478,18.9294,18.9294,156000.0
2010-06-07 12:40:00,20.51,20.55,20.5,20.5,137000.0,18.9386,18.9756,18.9294,18.9294,137000.0
2010-06-07 12:45:00,20.5,20.51,20.47,20.48,103000.0,18.9294,18.9386,18.9017,18.9109,103000.0
2010-06-07 12:50:00,20.48,20.5,20.46,20.49,186000.0,18.9109,18.9294,18.8924,18.9201,186000.0
2010-06-07 12:55:00,20.49,20.51,20.47,20.49,109000.0,18.9201,18.9386,18.9017,18.9201,109000.0
2010-06-07 13:00:00,20.48,20.48,20.45,20.47,96000.0,18.9109,18.9109,18.8832,18.9017,96000.0
2010-06-07 13:05:00,20.47,20.47,20.42,20.45,127000.0,18.9017,18.9017,18.8555,18.8832,127000.0
2010-06-07 13:10:00,20.46,20.46,20.38,20.39,147000.0,18.8924,18.8924,18.8186,18.8278,147000.0
2010-06-07 13:15:00,20.39,20.41,20.38,20.38,197000.0,18.8278,18.8463,18.8186,18.8186,197000.0
2010-06-07 13:20:00,20.39,20.39,20.38,20.39,75000.0,18.8278,18.8278,18.8186,18.8278,75000.0
2010-06-07 13:25:00,20.38,20.4,20.37,20.39,148000.0,18.8186,18.837,18.8093,18.8278,148000.0
2010-06-07 13:30:00,20.39,20.41,20.37,20.39,211000.0,18.8278,18.8463,18.8093,18.8278,211000.0
2010-06-07 13:35:00,20.39,20.4,20.33,20.33,122000.0,18.8278,18.837,18.7724,18.7724,122000.0
2010-06-07 13:40:00,20.34,20.35,20.31,20.32,461000.0,18.7816,18.7909,18.7539,18.7632,461000.0
2010-06-07 13:45:00,20.32,20.36,20.27,20.28,282000.0,18.7632,18.8001,18.717,18.7262,282000.0
2010-06-07 13:50:00,20.28,20.31,20.28,20.31,112000.0,18.7262,18.7539,18.7262,18.7539,112000.0
2010-06-07 13:55:00,20.31,20.32,20.26,20.32,100000.0,18.7539,18.7632,18.7078,18.7632,100000.0
2010-06-07 14:00:00,20.32,20.36,20.31,20.35,195000.0,18.7632,18.8001,18.7539,18.7909,195000.0
2010-06-07 14:05:00,20.35,20.35,20.27,20.29,170000.0,18.7909,18.7909,18.717,18.7355,170000.0
2010-06-07 14:10:00,20.29,20.3,20.25,20.25,311000.0,18.7355,18.7447,18.6985,18.6985,311000.0
2010-06-07 14:15:00,20.25,20.28,20.24,20.27,140000.0,18.6985,18.7262,18.6893,18.717,140000.0
2010-06-07 14:20:00,20.28,20.31,20.22,20.24,199000.0,18.7262,18.7539,18.6708,18.6893,199000.0
2010-06-07 14:25:00,20.24,20.32,20.23,20.29,205000.0,18.6893,18.7632,18.6801,18.7355,205000.0
2010-06-07 14:30:00,20.28,20.32,20.24,20.25,161000.0,18.7262,18.7632,18.6893,18.6985,161000.0
2010-06-07 14:35:00,20.27,20.28,20.23,20.27,197000.0,18.717,18.7262,18.6801,18.717,197000.0
2010-06-07 14:40:00,20.26,20.26,20.2,20.21,317000.0,18.7078,18.7078,18.6524,18.6616,317000.0
2010-06-07 14:45:00,20.21,20.21,20.15,20.18,356000.0,18.6616,18.6616,18.6062,18.6339,356000.0
2010-06-07 14:50:00,20.19,20.23,20.18,20.19,242000.0,18.6431,18.6801,18.6339,18.6431,242000.0
2010-06-07 14:55:00,20.19,20.21,20.18,20.2,118000.0,18.6431,18.6616,18.6339,18.6524,118000.0
2010-06-07 15:00:00,20.2,20.23,20.19,20.23,201000.0,18.6524,18.6801,18.6431,18.6801,201000.0
2010-06-07 15:05:00,20.23,20.27,20.22,20.25,249000.0,18.6801,18.717,18.6708,18.6985,249000.0
2010-06-07 15:10:00,20.24,20.25,20.17,20.17,340000.0,18.6893,18.6985,18.6247,18.6247,340000.0
2010-06-07 15:15:00,20.18,20.18,20.12,20.12,450000.0,18.6339,18.6339,18.5785,18.5785,450000.0
2010-06-07 15:20:00,20.12,20.13,20.06,20.07,366000.0,18.5785,18.5877,18.5231,18.5323,366000.0
2010-06-07 15:25:00,20.06,20.07,19.99,20.0,746000.0,18.5231,18.5323,18.4585,18.4677,746000.0
2010-06-07 15:30:00,19.99,20.0,19.95,19.99,630000.0,18.4585,18.4677,18.4215,18.4585,630000.0
2010-06-07 15:35:00,20.0,20.06,19.97,19.97,364000.0,18.4677,18.5231,18.44,18.44,364000.0
2010-06-07 15:40:00,19.98,20.0,19.93,19.98,390000.0,18.4492,18.4677,18.4031,18.4492,390000.0
2010-06-07 15:45:00,19.97,20.02,19.95,19.98,462000.0,18.44,18.4862,18.4215,18.4492,462000.0
2010-06-07 15:50:00,19.97,20.04,19.96,19.99,636000.0,18.44,18.5046,18.4308,18.4585,636000.0
2010-06-07 15:55:00,20.0,20.03,19.99,19.99,865000.0,18.4677,18.4954,18.4585,18.4585,865000.0
2010-06-08 09:30:00,20.0,20.23,20.0,20.15,617000.0,18.4677,18.6801,18.4677,18.6062,617000.0
2010-06-08 09:35:00,20.15,20.17,20.06,20.11,344000.0,18.6062,18.6247,18.5231,18.5693,344000.0
2010-06-08 09:40:00,20.11,20.13,20.05,20.1,351000.0,18.5693,18.5877,18.5139,18.56,351000.0
2010-06-08 09:45:00,20.11,20.13,20.06,20.06,444000.0,18.5693,18.5877,18.5231,18.5231,444000.0
2010-06-08 09:50:00,20.06,20.07,19.89,19.93,466000.0,18.5231,18.5323,18.3661,18.4031,466000.0
2010-06-08 09:55:00,19.94,20.01,19.89,19.98,307000.0,18.4123,18.4769,18.3661,18.4492,307000.0
2010-06-08 10:00:00,19.97,20.08,19.97,20.01,404000.0,18.44,18.5416,18.44,18.4769,404000.0
2010-06-08 10:05:00,20.02,20.05,19.97,20.05,265000.0,18.4862,18.5139,18.44,18.5139,265000.0
2010-06-08 10:10:00,20.04,20.05,19.95,19.97,182000.0,18.5046,18.5139,18.4215,18.44,182000.0
2010-06-08 10:15:00,19.99,19.99,19.89,19.9,55000.0,18.4585,18.4585,18.3661,18.3754,55000.0
2010-06-08 10:20:00,19.9,19.95,19.89,19.93,262000.0,18.3754,18.4215,18.3661,18.4031,262000.0
2010-06-08 10:25:00,19.89,19.94,19.86,19.93,210000.0,18.3661,18.4123,18.3384,18.4031,210000.0
2010-06-08 10:30:00,19.92,19.95,19.89,19.89,265000.0,18.3938,18.4215,18.3661,18.3661,265000.0
2010-06-08 10:35:00,19.89,19.93,19.86,19.88,229000.0,18.3661,18.4031,18.3384,18.3569,229000.0
2010-06-08 10:40:00,19.88,19.89,19.82,19.83,304000.0,18.3569,18.3661,18.3015,18.3107,304000.0
2010-06-08 10:45:00,19.82,19.83,19.74,19.76,460000.0,18.3015,18.3107,18.2276,18.2461,460000.0
2010-06-08 10:50:00,19.77,19.78,19.7,19.77,410000.0,18.2553,18.2645,18.1907,18.2553,410000.0
2010-06-08 10:55:00,19.75,19.77,19.69,19.72,340000.0,18.2368,18.2553,18.1814,18.2091,340000.0
2010-06-08 11:00:00,19.72,19.74,19.66,19.69,201000.0,18.2091,18.2276,18.1537,18.1814,201000.0
2010-06-08 11:05:00,19.7,19.72,19.54,19.59,453000.0,18.1907,18.2091,18.0429,18.0891,453000.0
2010-06-08 11:10:00,19.59,19.62,19.54,19.59,267000.0,18.0891,18.1168,18.0429,18.0891,267000.0
2010-06-08 11:15:00,19.61,19.68,19.55,19.65,249000.0,18.1076,18.1722,18.0522,18.1445,249000.0
2010-06-08 11:20:00,19.65,19.81,19.65,19.72,479000.0,18.1445,18.2922,18.1445,18.2091,479000.0
2010-06-08 11:25:00,19.72,19.75,19.65,19.7,320000.0,18.2091,18.2368,18.1445,18.1907,320000.0
2010-06-08 11:30:00,19.68,19.76,19.68,19.73,178000.0,18.1722,18.2461,18.1722,18.2184,178000.0
2010-06-08 11:35:00,19.74,19.76,19.72,19.75,178000.0,18.2276,18.2461,18.2091,18.2368,178000.0
2010-06-08 11:40:00,19.75,19.76,19.71,19.75,185000.0,18.2368,18.2461,18.1999,18.2368,185000.0
2010-06-08 11:45:00,19.74,19.81,19.73,19.81,149000.0,18.2276,18.2922,18.2184,18.2922,149000.0
2010-06-08 11:50:00,19.83,19.84,19.77,19.77,368000.0,18.3107,18.3199,18.2553,18.2553,368000.0
2010-06-08 11:55:00,19.77,19.81,19.72,19.75,272000.0,18.2553,18.2922,18.2091,18.2368,272000.0
2010-06-08 12:00:00,19.75,19.8,19.75,19.76,148000.0,18.2368,18.283,18.2368,18.2461,148000.0
2010-06-08 12:05:00,19.77,19.78,19.75,19.76,61000.0,18.2553,18.2645,18.2368,18.2461,61000.0
2010-06-08 12:10:00,19.75,19.79,19.75,19.78,73000.0,18.2368,18.2738,18.2368,18.2645,73000.0
2010-06-08 12:15:00,19.78,19.78,19.75,19.76,33000.0,18.2645,18.2645,18.2368,18.2461,33000.0
2010-06-08 12:20:00,19.77,19.79,19.75,19.77,102000.0,18.2553,18.2738,18.2368,18.2553,102000.0
2010-06-08 12:25:00,19.77,19.8,19.76,19.79,28000.0,18.2553,18.283,18.2461,18.2738,28000.0
2010-06-08 12:30:00,19.78,19.8,19.76,19.79,126000.0,18.2645,18.283,18.2461,18.2738,126000.0
2010-06-08 12:35:00,19.77,19.79,19.77,19.78,102000.0,18.2553,18.2738,18.2553,18.2645,102000.0
2010-06-08 12:40:00,19.78,19.82,19.78,19.81,131000.0,18.2645,18.3015,18.2645,18.2922,131000.0
2010-06-08 12:45:00,19.79,19.82,19.77,19.81,96000.0,18.2738,18.3015,18.2553,18.2922,96000.0
2010-06-08 12:50:00,19.81,19.83,19.79,19.81,134000.0,18.2922,18.3107,18.2738,18.2922,134000.0
2010-06-08 12:55:00,19.81,19.83,19.79,19.81,95000.0,18.2922,18.3107,18.2738,18.2922,95000.0
2010-06-08 13:00:00,19.81,19.83,19.79,19.79,112000.0,18.2922,18.3107,18.2738,18.2738,112000.0
2010-06-08 13:05:00,19.79,19.81,19.77,19.8,359000.0,18.2738,18.2922,18.2553,18.283,359000.0
2010-06-08 13:10:00,19.79,19.82,19.76,19.76,133000.0,18.2738,18.3015,18.2461,18.2461,133000.0
2010-06-08 13:15:00,19.76,19.76,19.74,19.74,150000.0,18.2461,18.2461,18.2276,18.2276,150000.0
2010-06-08 13:20:00,19.75,19.8,19.75,19.77,258000.0,18.2368,18.283,18.2368,18.2553,258000.0
2010-06-08 13:25:00,19.77,19.8,19.76,19.78,117000.0,18.2553,18.283,18.2461,18.2645,117000.0
2010-06-08 13:30:00,19.78,19.78,19.66,19.66,151000.0,18.2645,18.2645,18.1537,18.1537,151000.0
2010-06-08 13:35:00,19.67,19.7,19.64,19.65,93000.0,18.163,18.1907,18.1353,18.1445,93000.0
2010-06-08 13:40:00,19.64,19.68,19.64,19.68,135000.0,18.1353,18.1722,18.1353,18.1722,135000.0
2010-06-08 13:45:00,19.68,19.68,19.61,19.64,283000.0,18.1722,18.1722,18.1076,18.1353,283000.0
2010-06-08 13:50:00,19.64,19.67,19.57,19.61,238000.0,18.1353,18.163,18.0706,18.1076,238000.0
2010-06-08 13:55:00,19.6,19.64,19.59,19.64,189000.0,18.0983,18.1353,18.0891,18.1353,189000.0
2010-06-08 14:00:00,19.65,19.66,19.62,19.64,140000.0,18.1445,18.1537,18.1168,18.1353,140000.0
2010-06-08 14:05:00,19.64,19.64,19.61,19.62,220000.0,18.1353,18.1353,18.1076,18.1168,220000.0
2010-06-08 14:10:00,19.62,19.64,19.61,19.61,178000.0,18.1168,18.1353,18.1076,18.1076,178000.0
2010-06-08 14:15:00,19.62,19.65,19.6,19.63,179000.0,18.1168,18.1445,18.0983,18.126,179000.0
2010-06-08 14:20:00,19.65,19.72,19.62,19.72,299000.0,18.1445,18.2091,18.1168,18.2091,299000.0
2010-06-08 14:25:00,19.73,19.73,19.68,19.69,231000.0,18.2184,18.2184,18.1722,18.1814,231000.0
2010-06-08 14:30:00,19.69,19.75,19.69,19.72,180000.0,18.1814,18.2368,18.1814,18.2091,180000.0
2010-06-08 14:35:00,19.72,19.75,19.69,19.7,177000.0,18.2091,18.2368,18.1814,18.1907,177000.0
2010-06-08 14:40:00,19.69,19.75,19.68,19.73,240000.0,18.1814,18.2368,18.1722,18.2184,240000.0
2010-06-08 14:45:00,19.72,19.75,19.7,19.73,264000.0,18.2091,18.2368,18.1907,18.2184,264000.0
2010-06-08 14:50:00,19.71,19.73,19.66,19.67,151000.0,18.1999,18.2184,18.1537,18.163,151000.0
2010-06-08 14:55:00,19.65,19.7,19.64,19.65,214000.0,18.1445,18.1907,18.1353,18.1445,214000.0
2010-06-08 15:00:00,19.65,19.7,19.65,19.68,186000.0,18.1445,18.1907,18.1445,18.1722,186000.0
2010-06-08 15:05:00,19.67,19.68,19.63,19.66,327000.0,18.163,18.1722,18.126,18.1537,327000.0
2010-06-08 15:10:00,19.67,19.67,19.62,19.64,120000.0,18.163,18.163,18.1168,18.1353,120000.0
2010-06-08 15:15:00,19.63,19.63,19.57,19.59,182000.0,18.126,18.126,18.0706,18.0891,182000.0
2010-06-08 15:20:00,19.6,19.69,19.6,19.67,245000.0,18.0983,18.1814,18.0983,18.163,245000.0
2010-06-08 15:25:00,19.67,19.73,19.67,19.72,500000.0,18.163,18.2184,18.163,18.2091,500000.0
2010-06-08 15:30:00,19.72,19.77,19.66,19.66,370000.0,18.2091,18.2553,18.1537,18.1537,370000.0
2010-06-08 15:35:00,19.67,19.76,19.67,19.74,485000.0,18.163,18.2461,18.163,18.2276,485000.0
2010-06-08 15:40:00,19.73,19.74,19.67,19.71,675000.0,18.2184,18.2276,18.163,18.1999,675000.0
2010-06-08 15:45:00,19.71,19.73,19.68,19.71,607000.0,18.1999,18.2184,18.1722,18.1999,607000.0
2010-06-08 15:50:00,19.71,19.79,19.71,19.77,854000.0,18.1999,18.2738,18.1999,18.2553,854000.0
2010-06-08 15:55:00,19.77,19.79,19.74,19.76,1109000.0,18.2553,18.2738,18.2276,18.2461,1109000.0
2010-06-09 09:30:00,19.8,19.96,19.72,19.79,614000.0,18.283,18.4308,18.2091,18.2738,614000.0
2010-06-09 09:35:00,19.81,19.82,19.7,19.75,376000.0,18.2922,18.3015,18.1907,18.2368,376000.0
2010-06-09 09:40:00,19.75,19.84,19.7,19.76,534000.0,18.2368,18.3199,18.1907,18.2461,534000.0
2010-06-09 09:45:00,19.78,19.78,19.61,19.66,325000.0,18.2645,18.2645,18.1076,18.1537,325000.0
2010-06-09 09:50:00,19.67,19.77,19.65,19.7,284000.0,18.163,18.2553,18.1445,18.1907,284000.0
2010-06-09 09:55:00,19.71,19.74,19.65,19.68,183000.0,18.1999,18.2276,18.1445,18.1722,183000.0
2010-06-09 10:00:00,19.69,19.7,19.63,19.68,232000.0,18.1814,18.1907,18.126,18.1722,232000.0
2010-06-09 10:05:00,19.67,19.73,19.58,19.6,390000.0,18.163,18.2184,18.0799,18.0983,390000.0
2010-06-09 10:10:00,19.61,19.65,19.58,19.6,287000.0,18.1076,18.1445,18.0799,18.0983,287000.0
2010-06-09 10:15:00,19.62,19.65,19.57,19.62,389000.0,18.1168,18.1445,18.0706,18.1168,389000.0
2010-06-09 10:20:00,19.62,19.67,19.61,19.65,231000.0,18.1168,18.163,18.1076,18.1445,231000.0
2010-06-09 10:25:00,19.66,19.68,19.65,19.66,195000.0,18.1537,18.1722,18.1445,18.1537,195000.0
2010-06-09 10:30:00,19.66,19.72,19.61,19.66,395000.0,18.1537,18.2091,18.1076,18.1537,395000.0
2010-06-09 10:35:00,19.65,19.67,19.6,19.6,235000.0,18.1445,18.163,18.0983,18.0983,235000.0
2010-06-09 10:40:00,19.6,19.65,19.59,19.64,240000.0,18.0983,18.1445,18.0891,18.1353,240000.0
2010-06-09 10:45:00,19.65,19.7,19.64,19.67,268000.0,18.1445,18.1907,18.1353,18.163,268000.0
2010-06-09 10:50:00,19.67,19.77,19.66,19.74,333000.0,18.163,18.2553,18.1537,18.2276,333000.0
2010-06-09 10:55:00,19.74,19.81,19.7,19.81,302000.0,18.2276,18.2922,18.1907,18.2922,302000.0
2010-06-09 11:00:00,19.81,19.85,19.77,19.8,384000.0,18.2922,18.3292,18.2553,18.283,384000.0
2010-06-09 11:05:00,19.8,19.84,19.76,19.79,335000.0,18.283,18.3199,18.2461,18.2738,335000.0
2010-06-09 11:10:00,19.81,19.82,19.72,19.73,314000.0,18.2922,18.3015,18.2091,18.2184,314000.0
2010-06-09 11:15:00,19.73,19.78,19.7,19.76,258000.0,18.2184,18.2645,18.1907,18.2461,258000.0
2010-06-09 11:20:00,19.76,19.78,19.74,19.75,221000.0,18.2461,18.2645,18.2276,18.2368,221000.0
2010-06-09 11:25:00,19.77,19.83,19.75,19.8,296000.0,18.2553,18.3107,18.2368,18.283,296000.0
2010-06-09 11:30:00,19.8,19.83,19.8,19.8,294000.0,18.283,18.3107,18.283,18.283,294000.0
2010-06-09 11:35:00,19.8,19.87,19.79,19.86,326000.0,18.283,18.3476,18.2738,18.3384,326000.0
2010-06-09 11:40:00,19.87,20.03,19.86,20.0,519000.0,18.3476,18.4954,18.3384,18.4677,519000.0
2010-06-09 11:45:00,20.0,20.01,19.94,19.97,266000.0,18.4677,18.4769,18.4123,18.44,266000.0
2010-06-09 11:50:00,19.97,20.01,19.95,20.0,265000.0,18.44,18.4769,18.4215,18.4677,265000.0
2010-06-09 11:55:00,20.0,20.02,19.97,20.02,159000.0,18.4677,18.4862,18.44,18.4862,159000.0
2010-06-09 12:00:00,20.02,20.06,19.99,20.06,291000.0,18.4862,18.5231,18.4585,18.5231,291000.0
2010-06-09 12:05:00,20.06,20.06,20.02,20.03,275000.0,18.5231,18.5231,18.4862,18.4954,275000.0
2010-06-09 12:10:00,20.03,20.04,19.96,19.97,280000.0,18.4954,18.5046,18.4308,18.44,280000.0
2010-06-09 12:15:00,19.97,20.01,19.97,20.0,315000.0,18.44,18.4769,18.44,18.4677,315000.0
2010-06-09 12:20:00,20.01,20.01,19.94,19.98,342000.0,18.4769,18.4769,18.4123,18.4492,342000.0
2010-06-09 12:25:00,19.97,19.97,19.91,19.92,283000.0,18.44,18.44,18.3846,18.3938,283000.0
2010-06-09 12:30:00,19.92,19.92,19.84,19.86,245000.0,18.3938,18.3938,18.3199,18.3384,245000.0
2010-06-09 12:35:00,19.84,19.84,19.8,19.8,233000.0,18.3199,18.3199,18.283,18.283,233000.0
2010-06-09 12:40:00,19.8,19.85,19.8,19.81,259000.0,18.283,18.3292,18.283,18.2922,259000.0
2010-06-09 12:45:00,19.8,19.82,19.78,19.82,215000.0,18.283,18.3015,18.2645,18.3015,215000.0
2010-06-09 12:50:00,19.82,19.87,19.79,19.85,325000.0,18.3015,18.3476,18.2738,18.3292,325000.0
2010-06-09 12:55:00,19.85,19.86,19.82,19.86,222000.0,18.3292,18.3384,18.3015,18.3384,222000.0
2010-06-09 13:00:00,19.84,19.85,19.78,19.79,150000.0,18.3199,18.3292,18.2645,18.2738,150000.0
2010-06-09 13:05:00,19.79,19.83,19.79,19.82,80000.0,18.2738,18.3107,18.2738,18.3015,80000.0
2010-06-09 13:10:00,19.83,19.84,19.82,19.84,114000.0,18.3107,18.3199,18.3015,18.3199,114000.0
2010-06-09 13:15:00,19.84,19.84,19.81,19.82,175000.0,18.3199,18.3199,18.2922,18.3015,175000.0
2010-06-09 13:20:00,19.82,19.83,19.75,19.76,294000.0,18.3015,18.3107,18.2368,18.2461,294000.0
2010-06-09 13:25:00,19.76,19.78,19.72,19.72,319000.0,18.2461,18.2645,18.2091,18.2091,319000.0
2010-06-09 13:30:00,19.72,19.74,19.72,19.73,194000.0,18.2091,18.2276,18.2091,18.2184,194000.0
2010-06-09 13:35:00,19.73,19.75,19.72,19.73,240000.0,18.2184,18.2368,18.2091,18.2184,240000.0
2010-06-09 13:40:00,19.74,19.74,19.7,19.71,336000.0,18.2276,18.2276,18.1907,18.1999,336000.0
2010-06-09 13:45:00,19.71,19.72,19.69,19.71,259000.0,18.1999,18.2091,18.1814,18.1999,259000.0
2010-06-09 13:50:00,19.7,19.72,19.68,19.7,131000.0,18.1907,18.2091,18.1722,18.1907,131000.0
2010-06-09 13:55:00,19.71,19.72,19.64,19.66,218000.0,18.1999,18.2091,18.1353,18.1537,218000.0
2010-06-09 14:00:00,19.66,19.69,19.62,19.66,432000.0,18.1537,18.1814,18.1168,18.1537,432000.0
2010-06-09 14:05:00,19.66,19.69,19.63,19.69,213000.0,18.1537,18.1814,18.126,18.1814,213000.0
2010-06-09 14:10:00,19.69,19.74,19.69,19.74,247000.0,18.1814,18.2276,18.1814,18.2276,247000.0
2010-06-09 14:15:00,19.74,19.76,19.72,19.74,161000.0,18.2276,18.2461,18.2091,18.2276,161000.0
2010-06-09 14:20:00,19.73,19.76,19.7,19.75,258000.0,18.2184,18.2461,18.1907,18.2368,258000.0
2010-06-09 14:25:00,19.74,19.8,19.72,19.79,240000.0,18.2276,18.283,18.2091,18.2738,240000.0
2010-06-09 14:30:00,19.79,19.81,19.76,19.77,265000.0,18.2738,18.2922,18.2461,18.2553,265000.0
2010-06-09 14:35:00,19.77,19.78,19.72,19.73,249000.0,18.2553,18.2645,18.2091,18.2184,249000.0
2010-06-09 14:40:00,19.73,19.73,19.68,19.69,219000.0,18.2184,18.2184,18.1722,18.1814,219000.0
2010-06-09 14:45:00,19.69,19.72,19.67,19.68,200000.0,18.1814,18.2091,18.163,18.1722,200000.0
2010-06-09 14:50:00,19.68,19.69,19.62,19.63,217000.0,18.1722,18.1814,18.1168,18.126,217000.0
2010-06-09 14:55:00,19.62,19.63,19.57,19.57,290000.0,18.1168,18.126,18.0706,18.0706,290000.0
2010-06-09 15:00:00,19.57,19.59,19.52,19.54,365000.0,18.0706,18.0891,18.0245,18.0429,365000.0
2010-06-09 15:05:00,19.54,19.58,19.52,19.57,445000.0,18.0429,18.0799,18.0245,18.0706,445000.0
2010-06-09 15:10:00,19.57,19.59,19.47,19.51,474000.0,18.0706,18.0891,17.9783,18.0152,474000.0
2010-06-09 15:15:00,19.52,19.52,19.46,19.46,327000.0,18.0245,18.0245,17.9691,17.9691,327000.0
2010-06-09 15:20:00,19.46,19.5,19.43,19.5,326000.0,17.9691,18.006,17.9414,18.006,326000.0
2010-06-09 15:25:00,19.5,19.53,19.47,19.52,530000.0,18.006,18.0337,17.9783,18.0245,530000.0
2010-06-09 15:30:00,19.51,19.52,19.44,19.45,679000.0,18.0152,18.0245,17.9506,17.9598,679000.0
2010-06-09 15:35:00,19.45,19.48,19.4,19.44,506000.0,17.9598,17.9875,17.9137,17.9506,506000.0
2010-06-09 15:40:00,19.45,19.48,19.41,19.45,722000.0,17.9598,17.9875,17.9229,17.9598,722000.0
2010-06-09 15:45:00,19.45,19.48,19.38,19.4,866000.0,17.9598,17.9875,17.8952,17.9137,866000.0
2010-06-09 15:50:00,19.4,19.45,19.39,19.45,635000.0,17.9137,17.9598,17.9044,17.9598,635000.0
2010-06-09 15:55:00,19.45,19.61,19.42,19.53,2117000.0,17.9598,18.1076,17.9321,18.0337,2117000.0
2010-06-10 09:30:00,19.82,20.0,19.82,19.95,509000.0,18.3015,18.4677,18.3015,18.4215,509000.0
2010-06-10 09:35:00,19.95,19.97,19.86,19.88,709000.0,18.4215,18.44,18.3384,18.3569,709000.0
2010-06-10 09:40:00,19.87,19.91,19.83,19.89,407000.0,18.3476,18.3846,18.3107,18.3661,407000.0
2010-06-10 09:45:00,19.89,19.94,19.86,19.9,404000.0,18.3661,18.4123,18.3384,18.3754,404000.0
2010-06-10 09:50:00,19.9,19.93,19.84,19.87,638000.0,18.3754,18.4031,18.3199,18.3476,638000.0
2010-06-10 09:55:00,19.87,19.91,19.84,19.9,398000.0,18.3476,18.3846,18.3199,18.3754,398000.0
2010-06-10 10:00:00,19.89,19.91,19.88,19.89,322000.0,18.3661,18.3846,18.3569,18.3661,322000.0
2010-06-10 10:05:00,19.9,19.99,19.88,19.9,508000.0,18.3754,18.4585,18.3569,18.3754,508000.0
2010-06-10 10:10:00,19.91,19.91,19.86,19.89,219000.0,18.3846,18.3846,18.3384,18.3661,219000.0
2010-06-10 10:15:00,19.88,19.88,19.81,19.86,221000.0,18.3569,18.3569,18.2922,18.3384,221000.0
2010-06-10 10:20:00,19.84,19.86,19.8,19.84,227000.0,18.3199,18.3384,18.283,18.3199,227000.0
2010-06-10 10:25:00,19.84,19.91,19.82,19.9,262000.0,18.3199,18.3846,18.3015,18.3754,262000.0
2010-06-10 10:30:00,19.9,19.91,19.88,19.9,142000.0,18.3754,18.3846,18.3569,18.3754,142000.0
2010-06-10 10:35:00,19.9,19.9,19.84,19.86,137000.0,18.3754,18.3754,18.3199,18.3384,137000.0
2010-06-10 10:40:00,19.86,19.9,19.85,19.89,236000.0,18.3384,18.3754,18.3292,18.3661,236000.0
2010-06-10 10:45:00,19.89,19.9,19.87,19.87,167000.0,18.3661,18.3754,18.3476,18.3476,167000.0
2010-06-10 10:50:00,19.87,19.97,19.87,19.95,256000.0,18.3476,18.44,18.3476,18.4215,256000.0
2010-06-10 10:55:00,19.96,19.97,19.9,19.93,125000.0,18.4308,18.44,18.3754,18.4031,125000.0
2010-06-10 11:00:00,19.92,20.0,19.91,19.99,191000.0,18.3938,18.4677,18.3846,18.4585,191000.0
2010-06-10 11:05:00,20.0,20.05,19.98,19.98,327000.0,18.4677,18.5139,18.4492,18.4492,327000.0
2010-06-10 11:10:00,19.99,20.08,19.99,20.07,156000.0,18.4585,18.5416,18.4585,18.5323,156000.0
2010-06-10 11:15:00,20.06,20.06,20.02,20.04,105000.0,18.5231,18.5231,18.4862,18.5046,105000.0
2010-06-10 11:20:00,20.04,20.1,20.04,20.09,356000.0,18.5046,18.56,18.5046,18.5508,356000.0
2010-06-10 11:25:00,20.09,20.12,20.07,20.11,154000.0,18.5508,18.5785,18.5323,18.5693,154000.0
2010-06-10 11:30:00,20.11,20.17,20.1,20.11,270000.0,18.5693,18.6247,18.56,18.5693,270000.0
2010-06-10 11:35:00,20.11,20.11,20.06,20.1,276000.0,18.5693,18.5693,18.5231,18.56,276000.0
2010-06-10 11:40:00,20.11,20.14,20.09,20.1,99000.0,18.5693,18.597,18.5508,18.56,99000.0
2010-06-10 11:45:00,20.1,20.11,20.07,20.09,117000.0,18.56,18.5693,18.5323,18.5508,117000.0
2010-06-10 11:50:00,20.09,20.2,20.09,20.19,327000.0,18.5508,18.6524,18.5508,18.6431,327000.0
2010-06-10 11:55:00,20.2,20.27,20.16,20.25,266000.0,18.6524,18.717,18.6154,18.6985,266000.0
2010-06-10 12:00:00,20.26,20.27,20.2,20.2,191000.0,18.7078,18.717,18.6524,18.6524,191000.0
2010-06-10 12:05:00,20.2,20.2,20.14,20.15,162000.0,18.6524,18.6524,18.597,18.6062,162000.0
2010-06-10 12:10:00,20.15,20.17,20.12,20.14,148000.0,18.6062,18.6247,18.5785,18.597,148000.0
2010-06-10 12:15:00,20.14,20.19,20.13,20.14,121000.0,18.597,18.6431,18.5877,18.597,121000.0
2010-06-10 12:20:00,20.14,20.2,20.14,20.18,122000.0,18.597,18.6524,18.597,18.6339,122000.0
2010-06-10 12:25:00,20.19,20.27,20.18,20.26,181000.0,18.6431,18.717,18.6339,18.7078,181000.0
2010-06-10 12:30:00,20.26,20.29,20.24,20.24,236000.0,18.7078,18.7355,18.6893,18.6893,236000.0
2010-06-10 12:35:00,20.25,20.28,20.22,20.25,321000.0,18.6985,18.7262,18.6708,18.6985,321000.0
2010-06-10 12:40:00,20.25,20.26,20.18,20.18,208000.0,18.6985,18.7078,18.6339,18.6339,208000.0
2010-06-10 12:45:00,20.18,20.21,20.16,20.2,119000.0,18.6339,18.6616,18.6154,18.6524,119000.0
2010-06-10 12:50:00,20.2,20.25,20.19,20.23,128000.0,18.6524,18.6985,18.6431,18.6801,128000.0
2010-06-10 12:55:00,20.22,20.23,20.19,20.23,139000.0,18.6708,18.6801,18.6431,18.6801,139000.0
2010-06-10 13:00:00,20.22,20.22,20.14,20.14,144000.0,18.6708,18.6708,18.597,18.597,144000.0
2010-06-10 13:05:00,20.15,20.16,20.13,20.15,259000.0,18.6062,18.6154,18.5877,18.6062,259000.0
2010-06-10 13:10:00,20.14,20.18,20.12,20.16,152000.0,18.597,18.6339,18.5785,18.6154,152000.0
2010-06-10 13:15:00,20.16,20.16,20.1,20.11,128000.0,18.6154,18.6154,18.56,18.5693,128000.0
2010-06-10 13:20:00,20.12,20.17,20.12,20.15,115000.0,18.5785,18.6247,18.5785,18.6062,115000.0
2010-06-10 13:25:00,20.16,20.21,20.15,20.17,123000.0,18.6154,18.6616,18.6062,18.6247,123000.0
2010-06-10 13:30:00,20.17,20.25,20.17,20.24,174000.0,18.6247,18.6985,18.6247,18.6893,174000.0
2010-06-10 13:35:00,20.24,20.27,20.23,20.26,125000.0,18.6893,18.717,18.6801,18.7078,125000.0
2010-06-10 13:40:00,20.27,20.28,20.26,20.27,178000.0,18.717,18.7262,18.7078,18.717,178000.0
2010-06-10 13:45:00,20.28,20.33,20.27,20.33,314000.0,18.7262,18.7724,18.717,18.7724,314000.0
2010-06-10 13:50:00,20.33,20.33,20.29,20.29,215000.0,18.7724,18.7724,18.7355,18.7355,215000.0
2010-06-10 13:55:00,20.29,20.34,20.28,20.34,112000.0,18.7355,18.7816,18.7262,18.7816,112000.0
2010-06-10 14:00:00,20.33,20.34,20.31,20.33,172000.0,18.7724,18.7816,18.7539,18.7724,172000.0
2010-06-10 14:05:00,20.32,20.34,20.3,20.31,280000.0,18.7632,18.7816,18.7447,18.7539,280000.0
2010-06-10 14:10:00,20.32,20.34,20.31,20.33,124000.0,18.7632,18.7816,18.7539,18.7724,124000.0
2010-06-10 14:15:00,20.34,20.39,20.33,20.39,154000.0,18.7816,18.8278,18.7724,18.8278,154000.0
2010-06-10 14:20:00,20.39,20.39,20.36,20.37,153000.0,18.8278,18.8278,18.8001,18.8093,153000.0
2010-06-10 14:25:00,20.37,20.39,20.36,20.38,115000.0,18.8093,18.8278,18.8001,18.8186,115000.0
2010-06-10 14:30:00,20.38,20.41,20.37,20.4,258000.0,18.8186,18.8463,18.8093,18.837,258000.0
2010-06-10 14:35:00,20.4,20.46,20.4,20.43,250000.0,18.837,18.8924,18.837,18.8647,250000.0
2010-06-10 14:40:00,20.43,20.45,20.42,20.45,159000.0,18.8647,18.8832,18.8555,18.8832,159000.0
2010-06-10 14:45:00,20.45,20.48,20.44,20.47,384000.0,18.8832,18.9109,18.874,18.9017,384000.0
2010-06-10 14:50:00,20.47,20.48,20.45,20.48,74000.0,18.9017,18.9109,18.8832,18.9109,74000.0
2010-06-10 14:55:00,20.47,20.49,20.45,20.48,275000.0,18.9017,18.9201,18.8832,18.9109,275000.0
2010-06-10 15:00:00,20.48,20.5,20.44,20.47,509000.0,18.9109,18.9294,18.874,18.9017,509000.0
2010-06-10 15:05:00,20.46,20.54,20.46,20.54,656000.0,18.8924,18.9663,18.8924,18.9663,656000.0
2010-06-10 15:10:00,20.54,20.55,20.51,20.53,495000.0,18.9663,18.9756,18.9386,18.9571,495000.0
2010-06-10 15:15:00,20.54,20.58,20.53,20.57,559000.0,18.9663,19.0033,18.9571,18.994,559000.0
2010-06-10 15:20:00,20.57,20.6,20.55,20.58,403000.0,18.994,19.0217,18.9756,19.0033,403000.0
2010-06-10 15:25:00,20.58,20.59,20.56,20.59,261000.0,19.0033,19.0125,18.9848,19.0125,261000.0
2010-06-10 15:30:00,20.59,20.63,20.55,20.55,486000.0,19.0125,19.0494,18.9756,18.9756,486000.0
2010-06-10 15:35:00,20.56,20.57,20.48,20.49,423000.0,18.9848,18.994,18.9109,18.9201,423000.0
2010-06-10 15:40:00,20.48,20.53,20.48,20.51,528000.0,18.9109,18.9571,18.9109,18.9386,528000.0
2010-06-10 15:45:00,20.51,20.51,20.47,20.5,957000.0,18.9386,18.9386,18.9017,18.9294,957000.0
2010-06-10 15:50:00,20.5,20.55,20.49,20.51,774000.0,18.9294,18.9756,18.9201,18.9386,774000.0
2010-06-10 15:55:00,20.51,20.55,20.46,20.54,3227000.0,18.9386,18.9756,18.8924,18.9663,3227000.0
2010-06-11 09:30:00,20.4,20.43,20.33,20.33,538000.0,18.837,18.8647,18.7724,18.7724,538000.0
2010-06-11 09:35:00,20.34,20.39,20.29,20.31,342000.0,18.7816,18.8278,18.7355,18.7539,342000.0
2010-06-11 09:40:00,20.33,20.35,20.21,20.26,311000.0,18.7724,18.7909,18.6616,18.7078,311000.0
2010-06-11 09:45:00,20.24,20.32,20.22,20.22,224000.0,18.6893,18.7632,18.6708,18.6708,224000.0
2010-06-11 09:50:00,20.22,20.24,20.18,20.23,199000.0,18.6708,18.6893,18.6339,18.6801,199000.0
2010-06-11 09:55:00,20.21,20.27,20.21,20.25,228000.0,18.6616,18.717,18.6616,18.6985,228000.0
2010-06-11 10:00:00,20.26,20.33,20.21,20.32,214000.0,18.7078,18.7724,18.6616,18.7632,214000.0
2010-06-11 10:05:00,20.32,20.45,20.29,20.41,243000.0,18.7632,18.8832,18.7355,18.8463,243000.0
2010-06-11 10:10:00,20.41,20.5,20.37,20.39,360000.0,18.8463,18.9294,18.8093,18.8278,360000.0
2010-06-11 10:15:00,20.37,20.38,20.32,20.38,111000.0,18.8093,18.8186,18.7632,18.8186,111000.0
2010-06-11 10:20:00,20.39,20.45,20.38,20.43,234000.0,18.8278,18.8832,18.8186,18.8647,234000.0
2010-06-11 10:25:00,20.42,20.44,20.38,20.38,106000.0,18.8555,18.874,18.8186,18.8186,106000.0
2010-06-11 10:30:00,20.38,20.39,20.31,20.34,170000.0,18.8186,18.8278,18.7539,18.7816,170000.0
2010-06-11 10:35:00,20.35,20.35,20.26,20.34,256000.0,18.7909,18.7909,18.7078,18.7816,256000.0
2010-06-11 10:40:00,20.34,20.46,20.34,20.38,412000.0,18.7816,18.8924,18.7816,18.8186,412000.0
2010-06-11 10:45:00,20.38,20.41,20.38,20.4,132000.0,18.8186,18.8463,18.8186,18.837,132000.0
2010-06-11 10:50:00,20.4,20.4,20.32,20.34,108000.0,18.837,18.837,18.7632,18.7816,108000.0
2010-06-11 10:55:00,20.33,20.37,20.33,20.35,121000.0,18.7724,18.8093,18.7724,18.7909,121000.0
2010-06-11 11:00:00,20.35,20.39,20.35,20.37,126000.0,18.7909,18.8278,18.7909,18.8093,126000.0
2010-06-11 11:05:00,20.37,20.37,20.26,20.29,144000.0,18.8093,18.8093,18.7078,18.7355,144000.0
2010-06-11 11:10:00,20.29,20.31,20.25,20.27,190000.0,18.7355,18.7539,18.6985,18.717,190000.0
2010-06-11 11:15:00,20.25,20.25,20.18,20.19,166000.0,18.6985,18.6985,18.6339,18.6431,166000.0
2010-06-11 11:20:00,20.19,20.26,20.16,20.23,361000.0,18.6431,18.7078,18.6154,18.6801,361000.0
2010-06-11 11:25:00,20.23,20.27,20.2,20.2,116000.0,18.6801,18.717,18.6524,18.6524,116000.0
2010-06-11 11:30:00,20.2,20.25,20.2,20.23,112000.0,18.6524,18.6985,18.6524,18.6801,112000.0
2010-06-11 11:35:00,20.22,20.27,20.2,20.27,83000.0,18.6708,18.717,18.6524,18.717,83000.0
2010-06-11 11:40:00,20.26,20.26,20.22,20.24,78000.0,18.7078,18.7078,18.6708,18.6893,78000.0
2010-06-11 11:45:00,20.24,20.32,20.24,20.31,67000.0,18.6893,18.7632,18.6893,18.7539,67000.0
2010-06-11 11:50:00,20.31,20.38,20.29,20.37,50000.0,18.7539,18.8186,18.7355,18.8093,50000.0
2010-06-11 11:55:00,20.37,20.4,20.35,20.39,110000.0,18.8093,18.837,18.7909,18.8278,110000.0
2010-06-11 12:00:00,20.39,20.4,20.36,20.39,96000.0,18.8278,18.837,18.8001,18.8278,96000.0
2010-06-11 12:05:00,20.39,20.41,20.37,20.41,81000.0,18.8278,18.8463,18.8093,18.8463,81000.0
2010-06-11 12:10:00,20.41,20.42,20.39,20.41,55000.0,18.8463,18.8555,18.8278,18.8463,55000.0
2010-06-11 12:15:00,20.41,20.41,20.37,20.39,26000.0,18.8463,18.8463,18.8093,18.8278,26000.0
2010-06-11 12:20:00,20.39,20.39,20.36,20.36,25000.0,18.8278,18.8278,18.8001,18.8001,25000.0
2010-06-11 12:25:00,20.35,20.37,20.32,20.34,52000.0,18.7909,18.8093,18.7632,18.7816,52000.0
2010-06-11 12:30:00,20.34,20.35,20.29,20.32,85000.0,18.7816,18.7909,18.7355,18.7632,85000.0
2010-06-11 12:35:00,20.32,20.33,20.29,20.3,58000.0,18.7632,18.7724,18.7355,18.7447,58000.0
2010-06-11 12:40:00,20.31,20.34,20.29,20.34,30000.0,18.7539,18.7816,18.7355,18.7816,30000.0
2010-06-11 12:45:00,20.36,20.4,20.36,20.38,55000.0,18.8001,18.837,18.8001,18.8186,55000.0
2010-06-11 12:50:00,20.37,20.38,20.35,20.35,25000.0,18.8093,18.8186,18.7909,18.7909,25000.0
2010-06-11 12:55:00,20.35,20.4,20.33,20.38,83000.0,18.7909,18.837,18.7724,18.8186,83000.0
2010-06-11 13:00:00,20.38,20.4,20.37,20.39,42000.0,18.8186,18.837,18.8093,18.8278,42000.0
2010-06-11 13:05:00,20.38,20.42,20.38,20.4,135000.0,18.8186,18.8555,18.8186,18.837,135000.0
2010-06-11 13:10:00,20.4,20.42,20.4,20.41,62000.0,18.837,18.8555,18.837,18.8463,62000.0
2010-06-11 13:15:00,20.42,20.42,20.38,20.38,98000.0,18.8555,18.8555,18.8186,18.8186,98000.0
2010-06-11 13:20:00,20.38,20.39,20.37,20.38,81000.0,18.8186,18.8278,18.8093,18.8186,81000.0
2010-06-11 13:25:00,20.4,20.43,20.39,20.4,63000.0,18.837,18.8647,18.8278,18.837,63000.0
2010-06-11 13:30:00,20.39,20.43,20.39,20.4,29000.0,18.8278,18.8647,18.8278,18.837,29000.0
2010-06-11 13:35:00,20.4,20.43,20.38,20.43,152000.0,18.837,18.8647,18.8186,18.8647,152000.0
2010-06-11 13:40:00,20.43,20.43,20.38,20.4,44000.0,18.8647,18.8647,18.8186,18.837,44000.0
2010-06-11 13:45:00,20.39,20.39,20.34,20.35,26000.0,18.8278,18.8278,18.7816,18.7909,26000.0
2010-06-11 13:50:00,20.34,20.39,20.34,20.38,57000.0,18.7816,18.8278,18.7816,18.8186,57000.0
2010-06-11 13:55:00,20.38,20.4,20.37,20.37,49000.0,18.8186,18.837,18.8093,18.8093,49000.0
2010-06-11 14:00:00,20.37,20.39,20.35,20.37,135000.0,18.8093,18.8278,18.7909,18.8093,135000.0
2010-06-11 14:05:00,20.38,20.38,20.34,20.36,142000.0,18.8186,18.8186,18.7816,18.8001,142000.0
2010-06-11 14:10:00,20.35,20.36,20.34,20.35,143000.0,18.7909,18.8001,18.7816,18.7909,143000.0
2010-06-11 14:15:00,20.35,20.38,20.3,20.31,141000.0,18.7909,18.8186,18.7447,18.7539,141000.0
2010-06-11 14:20:00,20.31,20.35,20.31,20.33,134000.0,18.7539,18.7909,18.7539,18.7724,134000.0
2010-06-11 14:25:00,20.33,20.34,20.33,20.34,55000.0,18.7724,18.7816,18.7724,18.7816,55000.0
2010-06-11 14:30:00,20.35,20.37,20.35,20.35,67000.0,18.7909,18.8093,18.7909,18.7909,67000.0
2010-06-11 14:35:00,20.35,20.37,20.34,20.34,79000.0,18.7909,18.8093,18.7816,18.7816,79000.0
2010-06-11 14:40:00,20.34,20.36,20.33,20.35,56000.0,18.7816,18.8001,18.7724,18.7909,56000.0
2010-06-11 14:45:00,20.36,20.42,20.36,20.39,67000.0,18.8001,18.8555,18.8001,18.8278,67000.0
2010-06-11 14:50:00,20.39,20.42,20.39,20.41,97000.0,18.8278,18.8555,18.8278,18.8463,97000.0
2010-06-11 14:55:00,20.4,20.4,20.35,20.37,114000.0,18.837,18.837,18.7909,18.8093,114000.0
2010-06-11 15:00:00,20.37,20.38,20.36,20.37,500000.0,18.8093,18.8186,18.8001,18.8093,500000.0
2010-06-11 15:05:00,20.37,20.39,20.34,20.36,451000.0,18.8093,18.8278,18.7816,18.8001,451000.0
2010-06-11 15:10:00,20.37,20.38,20.35,20.37,89000.0,18.8093,18.8186,18.7909,18.8093,89000.0
2010-06-11 15:15:00,20.37,20.4,20.36,20.38,149000.0,18.8093,18.837,18.8001,18.8186,149000.0
2010-06-11 15:20:00,20.39,20.4,20.38,20.39,108000.0,18.8278,18.837,18.8186,18.8278,108000.0
2010-06-11 15:25:00,20.39,20.49,20.38,20.46,489000.0,18.8278,18.9201,18.8186,18.8924,489000.0
2010-06-11 15:30:00,20.46,20.48,20.42,20.44,437000.0,18.8924,18.9109,18.8555,18.874,437000.0
2010-06-11 15:35:00,20.44,20.46,20.42,20.43,237000.0,18.874,18.8924,18.8555,18.8647,237000.0
2010-06-11 15:40:00,20.43,20.5,20.43,20.5,417000.0,18.8647,18.9294,18.8647,18.9294,417000.0
2010-06-11 15:45:00,20.5,20.54,20.48,20.53,402000.0,18.9294,18.9663,18.9109,18.9571,402000.0
2010-06-11 15:50:00,20.53,20.53,20.47,20.52,430000.0,18.9571,18.9571,18.9017,18.9478,430000.0
2010-06-11 15:55:00,20.52,20.53,20.49,20.5,558000.0,18.9478,18.9571,18.9201,18.9294,558000.0
2010-06-14 09:30:00,20.68,20.73,20.46,20.46,353000.0,19.0956,19.1418,18.8924,18.8924,353000.0
2010-06-14 09:35:00,20.47,20.47,20.32,20.34,282000.0,18.9017,18.9017,18.7632,18.7816,282000.0
2010-06-14 09:40:00,20.34,20.38,20.32,20.38,171000.0,18.7816,18.8186,18.7632,18.8186,171000.0
2010-06-14 09:45:00,20.36,20.37,20.33,20.34,189000.0,18.8001,18.8093,18.7724,18.7816,189000.0
2010-06-14 09:50:00,20.34,20.38,20.31,20.37,258000.0,18.7816,18.8186,18.7539,18.8093,258000.0
2010-06-14 09:55:00,20.37,20.48,20.37,20.46,106000.0,18.8093,18.9109,18.8093,18.8924,106000.0
2010-06-14 10:00:00,20.44,20.46,20.35,20.36,141000.0,18.874,18.8924,18.7909,18.8001,141000.0
2010-06-14 10:05:00,20.37,20.41,20.36,20.38,77000.0,18.8093,18.8463,18.8001,18.8186,77000.0
2010-06-14 10:10:00,20.39,20.47,20.36,20.4,136000.0,18.8278,18.9017,18.8001,18.837,136000.0
2010-06-14 10:15:00,20.4,20.45,20.4,20.45,111000.0,18.837,18.8832,18.837,18.8832,111000.0
2010-06-14 10:20:00,20.44,20.45,20.42,20.45,103000.0,18.874,18.8832,18.8555,18.8832,103000.0
2010-06-14 10:25:00,20.45,20.45,20.4,20.43,148000.0,18.8832,18.8832,18.837,18.8647,148000.0
2010-06-14 10:30:00,20.44,20.44,20.4,20.43,393000.0,18.874,18.874,18.837,18.8647,393000.0
2010-06-14 10:35:00,20.42,20.44,20.41,20.42,75000.0,18.8555,18.874,18.8463,18.8555,75000.0
2010-06-14 10:40:00,20.42,20.44,20.41,20.43,94000.0,18.8555,18.874,18.8463,18.8647,94000.0
2010-06-14 10:45:00,20.43,20.46,20.41,20.41,153000.0,18.8647,18.8924,18.8463,18.8463,153000.0
2010-06-14 10:50:00,20.42,20.43,20.41,20.42,96000.0,18.8555,18.8647,18.8463,18.8555,96000.0
2010-06-14 10:55:00,20.43,20.45,20.43,20.44,37000.0,18.8647,18.8832,18.8647,18.874,37000.0
2010-06-14 11:00:00,20.44,20.45,20.42,20.43,53000.0,18.874,18.8832,18.8555,18.8647,53000.0
2010-06-14 11:05:00,20.43,20.49,20.43,20.48,116000.0,18.8647,18.9201,18.8647,18.9109,116000.0
2010-06-14 11:10:00,20.49,20.53,20.48,20.5,175000.0,18.9201,18.9571,18.9109,18.9294,175000.0
2010-06-14 11:15:00,20.51,20.58,20.49,20.57,352000.0,18.9386,19.0033,18.9201,18.994,352000.0
2010-06-14 11:20:00,20.57,20.61,20.56,20.56,251000.0,18.994,19.031,18.9848,18.9848,251000.0
2010-06-14 11:25:00,20.55,20.56,20.53,20.54,81000.0,18.9756,18.9848,18.9571,18.9663,81000.0
2010-06-14 11:30:00,20.54,20.55,20.53,20.54,75000.0,18.9663,18.9756,18.9571,18.9663,75000.0
2010-06-14 11:35:00,20.54,20.54,20.52,20.52,74000.0,18.9663,18.9663,18.9478,18.9478,74000.0
2010-06-14 11:40:00,20.52,20.54,20.51,20.53,80000.0,18.9478,18.9663,18.9386,18.9571,80000.0
2010-06-14 11:45:00,20.53,20.55,20.51,20.54,71000.0,18.9571,18.9756,18.9386,18.9663,71000.0
2010-06-14 11:50:00,20.55,20.55,20.53,20.54,50000.0,18.9756,18.9756,18.9571,18.9663,50000.0
2010-06-14 11:55:00,20.53,20.55,20.52,20.52,44000.0,18.9571,18.9756,18.9478,18.9478,44000.0
2010-06-14 12:00:00,20.54,20.56,20.53,20.54,44000.0,18.9663,18.9848,18.9571,18.9663,44000.0
2010-06-14 12:05:00,20.54,20.56,20.51,20.51,54000.0,18.9663,18.9848,18.9386,18.9386,54000.0
2010-06-14 12:10:00,20.52,20.56,20.52,20.55,32000.0,18.9478,18.9848,18.9478,18.9756,32000.0
2010-06-14 12:15:00,20.54,20.55,20.51,20.51,31000.0,18.9663,18.9756,18.9386,18.9386,31000.0
2010-06-14 12:20:00,20.51,20.52,20.5,20.52,35000.0,18.9386,18.9478,18.9294,18.9478,35000.0
2010-06-14 12:25:00,20.52,20.53,20.51,20.52,27000.0,18.9478,18.9571,18.9386,18.9478,27000.0
2010-06-14 12:30:00,20.51,20.54,20.51,20.54,47000.0,18.9386,18.9663,18.9386,18.9663,47000.0
2010-06-14 12:35:00,20.54,20.56,20.53,20.54,54000.0,18.9663,18.9848,18.9571,18.9663,54000.0
2010-06-14 12:40:00,20.53,20.53,20.52,20.53,7000.0,18.9571,18.9571,18.9478,18.9571,7000.0
2010-06-14 12:45:00,20.53,20.53,20.51,20.52,31000.0,18.9571,18.9571,18.9386,18.9478,31000.0
2010-06-14 12:50:00,20.52,20.54,20.49,20.52,88000.0,18.9478,18.9663,18.9201,18.9478,88000.0
2010-06-14 12:55:00,20.53,20.53,20.49,20.51,61000.0,18.9571,18.9571,18.9201,18.9386,61000.0
2010-06-14 13:00:00,20.51,20.54,20.51,20.52,83000.0,18.9386,18.9663,18.9386,18.9478,83000.0
2010-06-14 13:05:00,20.52,20.52,20.46,20.51,161000.0,18.9478,18.9478,18.8924,18.9386,161000.0
2010-06-14 13:10:00,20.51,20.55,20.49,20.53,121000.0,18.9386,18.9756,18.9201,18.9571,121000.0
2010-06-14 13:15:00,20.55,20.56,20.52,20.55,76000.0,18.9756,18.9848,18.9478,18.9756,76000.0
2010-06-14 13:20:00,20.55,20.57,20.53,20.56,82000.0,18.9756,18.994,18.9571,18.9848,82000.0
2010-06-14 13:25:00,20.56,20.6,20.54,20.57,164000.0,18.9848,19.0217,18.9663,18.994,164000.0
2010-06-14 13:30:00,20.57,20.62,20.57,20.6,114000.0,18.994,19.0402,18.994,19.0217,114000.0
2010-06-14 13:35:00,20.58,20.62,20.58,20.6,110000.0,19.0033,19.0402,19.0033,19.0217,110000.0
2010-06-14 13:40:00,20.6,20.6,20.59,20.6,163000.0,19.0217,19.0217,19.0125,19.0217,163000.0
2010-06-14 13:45:00,20.61,20.61,20.58,20.58,116000.0,19.031,19.031,19.0033,19.0033,116000.0
2010-06-14 13:50:00,20.59,20.59,20.54,20.56,168000.0,19.0125,19.0125,18.9663,18.9848,168000.0
2010-06-14 13:55:00,20.55,20.56,20.51,20.52,123000.0,18.9756,18.9848,18.9386,18.9478,123000.0
2010-06-14 14:00:00,20.51,20.55,20.5,20.52,315000.0,18.9386,18.9756,18.9294,18.9478,315000.0
2010-06-14 14:05:00,20.53,20.54,20.5,20.53,123000.0,18.9571,18.9663,18.9294,18.9571,123000.0
2010-06-14 14:10:00,20.53,20.54,20.5,20.5,44000.0,18.9571,18.9663,18.9294,18.9294,44000.0
2010-06-14 14:15:00,20.5,20.53,20.47,20.48,107000.0,18.9294,18.9571,18.9017,18.9109,107000.0
2010-06-14 14:20:00,20.48,20.5,20.47,20.5,131000.0,18.9109,18.9294,18.9017,18.9294,131000.0
2010-06-14 14:25:00,20.51,20.51,20.48,20.49,71000.0,18.9386,18.9386,18.9109,18.9201,71000.0
2010-06-14 14:30:00,20.48,20.49,20.46,20.47,149000.0,18.9109,18.9201,18.8924,18.9017,149000.0
2010-06-14 14:35:00,20.47,20.5,20.46,20.48,163000.0,18.9017,18.9294,18.8924,18.9109,163000.0
2010-06-14 14:40:00,20.47,20.49,20.44,20.47,157000.0,18.9017,18.9201,18.874,18.9017,157000.0
2010-06-14 14:45:00,20.46,20.52,20.46,20.5,98000.0,18.8924,18.9478,18.8924,18.9294,98000.0
2010-06-14 14:50:00,20.49,20.5,20.48,20.5,38000.0,18.9201,18.9294,18.9109,18.9294,38000.0
2010-06-14 14:55:00,20.49,20.51,20.47,20.49,154000.0,18.9201,18.9386,18.9017,18.9201,154000.0
2010-06-14 15:00:00,20.49,20.51,20.47,20.48,115000.0,18.9201,18.9386,18.9017,18.9109,115000.0
2010-06-14 15:05:00,20.47,20.54,20.47,20.54,119000.0,18.9017,18.9663,18.9017,18.9663,119000.0
2010-06-14 15:10:00,20.53,20.53,20.49,20.51,84000.0,18.9571,18.9571,18.9201,18.9386,84000.0
2010-06-14 15:15:00,20.5,20.54,20.48,20.52,93000.0,18.9294,18.9663,18.9109,18.9478,93000.0
2010-06-14 15:20:00,20.51,20.52,20.47,20.47,160000.0,18.9386,18.9478,18.9017,18.9017,160000.0
2010-06-14 15:25:00,20.49,20.5,20.45,20.47,66000.0,18.9201,18.9294,18.8832,18.9017,66000.0
2010-06-14 15:30:00,20.49,20.51,20.45,20.46,345000.0,18.9201,18.9386,18.8832,18.8924,345000.0
2010-06-14 15:35:00,20.46,20.49,20.43,20.44,400000.0,18.8924,18.9201,18.8647,18.874,400000.0
2010-06-14 15:40:00,20.44,20.46,20.4,20.43,453000.0,18.874,18.8924,18.837,18.8647,453000.0
2010-06-14 15:45:00,20.44,20.47,20.41,20.46,346000.0,18.874,18.9017,18.8463,18.8924,346000.0
2010-06-14 15:50:00,20.44,20.45,20.41,20.42,388000.0,18.874,18.8832,18.8463,18.8555,388000.0
2010-06-14 15:55:00,20.43,20.44,20.35,20.41,698000.0,18.8647,18.874,18.7909,18.8463,698000.0
2010-06-15 09:30:00,20.54,20.54,20.38,20.48,376000.0,18.9663,18.9663,18.8186,18.9109,376000.0
2010-06-15 09:35:00,20.47,20.5,20.38,20.45,132000.0,18.9017,18.9294,18.8186,18.8832,132000.0
2010-06-15 09:40:00,20.45,20.58,20.42,20.5,645000.0,18.8832,19.0033,18.8555,18.9294,645000.0
2010-06-15 09:45:00,20.52,20.55,20.5,20.55,182000.0,18.9478,18.9756,18.9294,18.9756,182000.0
2010-06-15 09:50:00,20.55,20.64,20.49,20.6,345000.0,18.9756,19.0587,18.9201,19.0217,345000.0
2010-06-15 09:55:00,20.6,20.63,20.59,20.6,145000.0,19.0217,19.0494,19.0125,19.0217,145000.0
2010-06-15 10:00:00,20.59,20.6,20.49,20.51,313000.0,19.0125,19.0217,18.9201,18.9386,313000.0
2010-06-15 10:05:00,20.54,20.54,20.51,20.52,35000.0,18.9663,18.9663,18.9386,18.9478,35000.0
2010-06-15 10:10:00,20.52,20.52,20.43,20.46,94000.0,18.9478,18.9478,18.8647,18.8924,94000.0
2010-06-15 10:15:00,20.47,20.48,20.45,20.45,46000.0,18.9017,18.9109,18.8832,18.8832,46000.0
2010-06-15 10:20:00,20.46,20.47,20.4,20.42,93000.0,18.8924,18.9017,18.837,18.8555,93000.0
2010-06-15 10:25:00,20.42,20.45,20.37,20.4,115000.0,18.8555,18.8832,18.8093,18.837,115000.0
2010-06-15 10:30:00,20.36,20.4,20.35,20.37,219000.0,18.8001,18.837,18.7909,18.8093,219000.0
2010-06-15 10:35:00,20.37,20.43,20.36,20.43,164000.0,18.8093,18.8647,18.8001,18.8647,164000.0
2010-06-15 10:40:00,20.44,20.48,20.43,20.47,135000.0,18.874,18.9109,18.8647,18.9017,135000.0
2010-06-15 10:45:00,20.47,20.48,20.43,20.47,83000.0,18.9017,18.9109,18.8647,18.9017,83000.0
2010-06-15 10:50:00,20.45,20.49,20.43,20.49,33000.0,18.8832,18.9201,18.8647,18.9201,33000.0
2010-06-15 10:55:00,20.49,20.49,20.46,20.47,158000.0,18.9201,18.9201,18.8924,18.9017,158000.0
2010-06-15 11:00:00,20.48,20.53,20.45,20.5,161000.0,18.9109,18.9571,18.8832,18.9294,161000.0
2010-06-15 11:05:00,20.5,20.5,20.47,20.49,44000.0,18.9294,18.9294,18.9017,18.9201,44000.0
2010-06-15 11:10:00,20.5,20.51,20.48,20.48,27000.0,18.9294,18.9386,18.9109,18.9109,27000.0
2010-06-15 11:15:00,20.48,20.49,20.43,20.43,70000.0,18.9109,18.9201,18.8647,18.8647,70000.0
2010-06-15 11:20:00,20.45,20.47,20.43,20.44,84000.0,18.8832,18.9017,18.8647,18.874,84000.0
2010-06-15 11:25:00,20.45,20.46,20.43,20.43,63000.0,18.8832,18.8924,18.8647,18.8647,63000.0
2010-06-15 11:30:00,20.43,20.43,20.35,20.35,189000.0,18.8647,18.8647,18.7909,18.7909,189000.0
2010-06-15 11:35:00,20.36,20.39,20.36,20.36,112000.0,18.8001,18.8278,18.8001,18.8001,112000.0
2010-06-15 11:40:00,20.36,20.37,20.33,20.35,101000.0,18.8001,18.8093,18.7724,18.7909,101000.0
2010-06-15 11:45:00,20.35,20.36,20.29,20.3,140000.0,18.7909,18.8001,18.7355,18.7447,140000.0
2010-06-15 11:50:00,20.29,20.36,20.29,20.36,240000.0,18.7355,18.8001,18.7355,18.8001,240000.0
2010-06-15 11:55:00,20.36,20.39,20.35,20.35,267000.0,18.8001,18.8278,18.7909,18.7909,267000.0
2010-06-15 12:00:00,20.36,20.38,20.35,20.38,92000.0,18.8001,18.8186,18.7909,18.8186,92000.0
2010-06-15 12:05:00,20.38,20.42,20.38,20.39,139000.0,18.8186,18.8555,18.8186,18.8278,139000.0
2010-06-15 12:10:00,20.4,20.45,20.38,20.44,177000.0,18.837,18.8832,18.8186,18.874,177000.0
2010-06-15 12:15:00,20.44,20.53,20.44,20.51,457000.0,18.874,18.9571,18.874,18.9386,457000.0
2010-06-15 12:20:00,20.51,20.52,20.46,20.47,160000.0,18.9386,18.9478,18.8924,18.9017,160000.0
2010-06-15 12:25:00,20.46,20.49,20.45,20.46,488000.0,18.8924,18.9201,18.8832,18.8924,488000.0
2010-06-15 12:30:00,20.46,20.49,20.45,20.47,88000.0,18.8924,18.9201,18.8832,18.9017,88000.0
2010-06-15 12:35:00,20.46,20.49,20.46,20.47,627000.0,18.8924,18.9201,18.8924,18.9017,627000.0
2010-06-15 12:40:00,20.47,20.49,20.45,20.47,99000.0,18.9017,18.9201,18.8832,18.9017,99000.0
2010-06-15 12:45:00,20.47,20.48,20.46,20.47,118000.0,18.9017,18.9109,18.8924,18.9017,118000.0
2010-06-15 12:50:00,20.47,20.48,20.46,20.48,375000.0,18.9017,18.9109,18.8924,18.9109,375000.0
2010-06-15 12:55:00,20.48,20.51,20.47,20.49,70000.0,18.9109,18.9386,18.9017,18.9201,70000.0
2010-06-15 13:00:00,20.49,20.51,20.48,20.51,195000.0,18.9201,18.9386,18.9109,18.9386,195000.0
2010-06-15 13:05:00,20.51,20.51,20.47,20.49,173000.0,18.9386,18.9386,18.9017,18.9201,173000.0
2010-06-15 13:10:00,20.49,20.52,20.49,20.5,154000.0,18.9201,18.9478,18.9201,18.9294,154000.0
2010-06-15 13:15:00,20.5,20.53,20.49,20.5,289000.0,18.9294,18.9571,18.9201,18.9294,289000.0
2010-06-15 13:20:00,20.51,20.55,20.5,20.55,304000.0,18.9386,18.9756,18.9294,18.9756,304000.0
2010-06-15 13:25:00,20.54,20.54,20.52,20.53,52000.0,18.9663,18.9663,18.9478,18.9571,52000.0
2010-06-15 13:30:00,20.54,20.55,20.53,20.55,103000.0,18.9663,18.9756,18.9571,18.9756,103000.0
2010-06-15 13:35:00,20.55,20.57,20.55,20.57,92000.0,18.9756,18.994,18.9756,18.994,92000.0
2010-06-15 13:40:00,20.57,20.59,20.55,20.58,219000.0,18.994,19.0125,18.9756,19.0033,219000.0
2010-06-15 13:45:00,20.57,20.59,20.57,20.59,61000.0,18.994,19.0125,18.994,19.0125,61000.0
2010-06-15 13:50:00,20.58,20.62,20.58,20.58,213000.0,19.0033,19.0402,19.0033,19.0033,213000.0
2010-06-15 13:55:00,20.58,20.61,20.58,20.61,63000.0,19.0033,19.031,19.0033,19.031,63000.0
2010-06-15 14:00:00,20.62,20.65,20.6,20.65,155000.0,19.0402,19.0679,19.0217,19.0679,155000.0
2010-06-15 14:05:00,20.64,20.7,20.62,20.69,310000.0,19.0587,19.1141,19.0402,19.1048,310000.0
2010-06-15 14:10:00,20.7,20.8,20.68,20.77,999000.0,19.1141,19.2064,19.0956,19.1787,999000.0
2010-06-15 14:15:00,20.77,20.8,20.75,20.79,274000.0,19.1787,19.2064,19.1602,19.1972,274000.0
2010-06-15 14:20:00,20.79,20.83,20.77,20.81,351000.0,19.1972,19.2341,19.1787,19.2156,351000.0
2010-06-15 14:25:00,20.81,20.82,20.8,20.8,122000.0,19.2156,19.2249,19.2064,19.2064,122000.0
2010-06-15 14:30:00,20.81,20.81,20.78,20.8,143000.0,19.2156,19.2156,19.1879,19.2064,143000.0
2010-06-15 14:35:00,20.79,20.81,20.77,20.77,125000.0,19.1972,19.2156,19.1787,19.1787,125000.0
2010-06-15 14:40:00,20.78,20.79,20.77,20.77,83000.0,19.1879,19.1972,19.1787,19.1787,83000.0
2010-06-15 14:45:00,20.77,20.81,20.77,20.8,187000.0,19.1787,19.2156,19.1787,19.2064,187000.0
2010-06-15 14:50:00,20.8,20.82,20.79,20.81,95000.0,19.2064,19.2249,19.1972,19.2156,95000.0
2010-06-15 14:55:00,20.81,20.81,20.78,20.79,146000.0,19.2156,19.2156,19.1879,19.1972,146000.0
2010-06-15 15:00:00,20.8,20.81,20.79,20.79,189000.0,19.2064,19.2156,19.1972,19.1972,189000.0
2010-06-15 15:05:00,20.79,20.85,20.79,20.82,162000.0,19.1972,19.2526,19.1972,19.2249,162000.0
2010-06-15 15:10:00,20.82,20.82,20.8,20.81,97000.0,19.2249,19.2249,19.2064,19.2156,97000.0
2010-06-15 15:15:00,20.81,20.89,20.81,20.88,258000.0,19.2156,19.2895,19.2156,19.2803,258000.0
2010-06-15 15:20:00,20.87,20.89,20.86,20.88,145000.0,19.271,19.2895,19.2618,19.2803,145000.0
2010-06-15 15:25:00,20.89,20.92,20.88,20.91,334000.0,19.2895,19.3172,19.2803,19.308,334000.0
2010-06-15 15:30:00,20.91,20.94,20.89,20.94,432000.0,19.308,19.3357,19.2895,19.3357,432000.0
2010-06-15 15:35:00,20.94,20.97,20.91,20.92,583000.0,19.3357,19.3634,19.308,19.3172,583000.0
2010-06-15 15:40:00,20.91,20.94,20.89,20.92,315000.0,19.308,19.3357,19.2895,19.3172,315000.0
2010-06-15 15:45:00,20.91,20.93,20.88,20.92,337000.0,19.308,19.3264,19.2803,19.3172,337000.0
2010-06-15 15:50:00,20.92,20.94,20.9,20.94,424000.0,19.3172,19.3357,19.2987,19.3357,424000.0
2010-06-15 15:55:00,20.94,20.96,20.92,20.96,1068000.0,19.3357,19.3541,19.3172,19.3541,1068000.0
2010-06-16 09:30:00,20.72,20.86,20.72,20.78,128000.0,19.1325,19.2618,19.1325,19.1879,128000.0
2010-06-16 09:35:00,20.78,20.79,20.71,20.75,289000.0,19.1879,19.1972,19.1233,19.1602,289000.0
2010-06-16 09:40:00,20.75,20.78,20.63,20.75,1583000.0,19.1602,19.1879,19.0494,19.1602,1583000.0
2010-06-16 09:45:00,20.75,20.76,20.72,20.73,286000.0,19.1602,19.1695,19.1325,19.1418,286000.0
2010-06-16 09:50:00,20.73,20.79,20.73,20.79,318000.0,19.1418,19.1972,19.1418,19.1972,318000.0
2010-06-16 09:55:00,20.79,20.82,20.77,20.82,184000.0,19.1972,19.2249,19.1787,19.2249,184000.0
2010-06-16 10:00:00,20.84,20.93,20.83,20.91,314000.0,19.2433,19.3264,19.2341,19.308,314000.0
2010-06-16 10:05:00,20.91,20.91,20.86,20.86,271000.0,19.308,19.308,19.2618,19.2618,271000.0
2010-06-16 10:10:00,20.86,20.9,20.83,20.9,126000.0,19.2618,19.2987,19.2341,19.2987,126000.0
2010-06-16 10:15:00,20.9,20.92,20.88,20.92,111000.0,19.2987,19.3172,19.2803,19.3172,111000.0
2010-06-16 10:20:00,20.92,20.92,20.85,20.87,68000.0,19.3172,19.3172,19.2526,19.271,68000.0
2010-06-16 10:25:00,20.88,20.88,20.82,20.84,162000.0,19.2803,19.2803,19.2249,19.2433,162000.0
2010-06-16 10:30:00,20.84,20.87,20.77,20.79,204000.0,19.2433,19.271,19.1787,19.1972,204000.0
2010-06-16 10:35:00,20.79,20.84,20.79,20.8,230000.0,19.1972,19.2433,19.1972,19.2064,230000.0
2010-06-16 10:40:00,20.8,20.82,20.78,20.81,110000.0,19.2064,19.2249,19.1879,19.2156,110000.0
2010-06-16 10:45:00,20.81,20.83,20.8,20.82,82000.0,19.2156,19.2341,19.2064,19.2249,82000.0
2010-06-16 10:50:00,20.82,20.82,20.79,20.81,107000.0,19.2249,19.2249,19.1972,19.2156,107000.0
2010-06-16 10:55:00,20.82,20.86,20.8,20.81,139000.0,19.2249,19.2618,19.2064,19.2156,139000.0
2010-06-16 11:00:00,20.81,20.83,20.75,20.77,124000.0,19.2156,19.2341,19.1602,19.1787,124000.0
2010-06-16 11:05:00,20.79,20.89,20.79,20.86,108000.0,19.1972,19.2895,19.1972,19.2618,108000.0
2010-06-16 11:10:00,20.86,20.91,20.83,20.88,91000.0,19.2618,19.308,19.2341,19.2803,91000.0
2010-06-16 11:15:00,20.9,20.91,20.84,20.88,70000.0,19.2987,19.308,19.2433,19.2803,70000.0
2010-06-16 11:20:00,20.89,20.9,20.83,20.85,104000.0,19.2895,19.2987,19.2341,19.2526,104000.0
2010-06-16 11:25:00,20.86,20.91,20.86,20.89,106000.0,19.2618,19.308,19.2618,19.2895,106000.0
2010-06-16 11:30:00,20.89,20.94,20.88,20.88,83000.0,19.2895,19.3357,19.2803,19.2803,83000.0
2010-06-16 11:35:00,20.89,20.91,20.88,20.91,59000.0,19.2895,19.308,19.2803,19.308,59000.0
2010-06-16 11:40:00,20.91,20.94,20.9,20.92,148000.0,19.308,19.3357,19.2987,19.3172,148000.0
2010-06-16 11:45:00,20.93,20.94,20.89,20.9,78000.0,19.3264,19.3357,19.2895,19.2987,78000.0
2010-06-16 11:50:00,20.9,20.93,20.89,20.92,67000.0,19.2987,19.3264,19.2895,19.3172,67000.0
2010-06-16 11:55:00,20.92,20.94,20.89,20.92,74000.0,19.3172,19.3357,19.2895,19.3172,74000.0
2010-06-16 12:00:00,20.92,21.04,20.91,21.04,334000.0,19.3172,19.428,19.308,19.428,334000.0
2010-06-16 12:05:00,21.04,21.07,21.02,21.07,372000.0,19.428,19.4557,19.4095,19.4557,372000.0
2010-06-16 12:10:00,21.08,21.09,21.03,21.06,120000.0,19.4649,19.4742,19.4188,19.4465,120000.0
2010-06-16 12:15:00,21.04,21.08,21.04,21.05,36000.0,19.428,19.4649,19.428,19.4372,36000.0
2010-06-16 12:20:00,21.05,21.08,21.03,21.07,124000.0,19.4372,19.4649,19.4188,19.4557,124000.0
2010-06-16 12:25:00,21.07,21.07,21.03,21.04,39000.0,19.4557,19.4557,19.4188,19.428,39000.0
2010-06-16 12:30:00,21.03,21.04,20.99,21.02,113000.0,19.4188,19.428,19.3818,19.4095,113000.0
2010-06-16 12:35:00,21.03,21.04,21.0,21.03,121000.0,19.4188,19.428,19.3911,19.4188,121000.0
2010-06-16 12:40:00,21.01,21.05,20.99,21.04,135000.0,19.4003,19.4372,19.3818,19.428,135000.0
2010-06-16 12:45:00,21.02,21.03,20.99,20.99,75000.0,19.4095,19.4188,19.3818,19.3818,75000.0
2010-06-16 12:50:00,20.98,21.01,20.96,21.0,63000.0,19.3726,19.4003,19.3541,19.3911,63000.0
2010-06-16 12:55:00,21.0,21.0,20.98,20.98,40000.0,19.3911,19.3911,19.3726,19.3726,40000.0
2010-06-16 13:00:00,20.98,21.0,20.96,21.0,77000.0,19.3726,19.3911,19.3541,19.3911,77000.0
2010-06-16 13:05:00,21.0,21.02,20.98,21.0,137000.0,19.3911,19.4095,19.3726,19.3911,137000.0
2010-06-16 13:10:00,20.98,20.99,20.93,20.94,38000.0,19.3726,19.3818,19.3264,19.3357,38000.0
2010-06-16 13:15:00,20.93,20.93,20.91,20.92,18000.0,19.3264,19.3264,19.308,19.3172,18000.0
2010-06-16 13:20:00,20.94,20.99,20.94,20.98,78000.0,19.3357,19.3818,19.3357,19.3726,78000.0
2010-06-16 13:25:00,20.99,21.02,20.98,21.0,126000.0,19.3818,19.4095,19.3726,19.3911,126000.0
2010-06-16 13:30:00,21.01,21.02,20.99,21.01,77000.0,19.4003,19.4095,19.3818,19.4003,77000.0
2010-06-16 13:35:00,21.02,21.04,20.99,21.04,76000.0,19.4095,19.428,19.3818,19.428,76000.0
2010-06-16 13:40:00,21.04,21.05,21.01,21.04,152000.0,19.428,19.4372,19.4003,19.428,152000.0
2010-06-16 13:45:00,21.04,21.06,21.03,21.05,88000.0,19.428,19.4465,19.4188,19.4372,88000.0
2010-06-16 13:50:00,21.05,21.1,21.05,21.08,90000.0,19.4372,19.4834,19.4372,19.4649,90000.0
2010-06-16 13:55:00,21.08,21.13,21.08,21.12,222000.0,19.4649,19.5111,19.4649,19.5019,222000.0
2010-06-16 14:00:00,21.12,21.13,21.09,21.1,128000.0,19.5019,19.5111,19.4742,19.4834,128000.0
2010-06-16 14:05:00,21.1,21.1,21.07,21.09,51000.0,19.4834,19.4834,19.4557,19.4742,51000.0
2010-06-16 14:10:00,21.08,21.1,21.04,21.04,104000.0,19.4649,19.4834,19.428,19.428,104000.0
2010-06-16 14:15:00,21.05,21.07,21.05,21.05,26000.0,19.4372,19.4557,19.4372,19.4372,26000.0
2010-06-16 14:20:00,21.05,21.05,21.02,21.03,80000.0,19.4372,19.4372,19.4095,19.4188,80000.0
2010-06-16 14:25:00,21.02,21.05,21.01,21.04,97000.0,19.4095,19.4372,19.4003,19.428,97000.0
2010-06-16 14:30:00,21.05,21.09,21.03,21.04,71000.0,19.4372,19.4742,19.4188,19.428,71000.0
2010-06-16 14:35:00,21.04,21.04,21.01,21.01,65000.0,19.428,19.428,19.4003,19.4003,65000.0
2010-06-16 14:40:00,21.01,21.04,20.99,21.02,162000.0,19.4003,19.428,19.3818,19.4095,162000.0
2010-06-16 14:45:00,21.02,21.04,20.99,21.04,59000.0,19.4095,19.428,19.3818,19.428,59000.0
2010-06-16 14:50:00,21.04,21.12,21.0,21.11,305000.0,19.428,19.5019,19.3911,19.4926,305000.0
2010-06-16 14:55:00,21.11,21.14,21.05,21.08,281000.0,19.4926,19.5203,19.4372,19.4649,281000.0
2010-06-16 15:00:00,21.07,21.09,21.0,21.06,210000.0,19.4557,19.4742,19.3911,19.4465,210000.0
2010-06-16 15:05:00,21.07,21.1,21.04,21.1,290000.0,19.4557,19.4834,19.428,19.4834,290000.0
2010-06-16 15:10:00,21.08,21.09,21.06,21.08,66000.0,19.4649,19.4742,19.4465,19.4649,66000.0
2010-06-16 15:15:00,21.08,21.15,21.0,21.0,841000.0,19.4649,19.5296,19.3911,19.3911,841000.0
2010-06-16 15:20:00,21.0,21.03,20.94,20.94,292000.0,19.3911,19.4188,19.3357,19.3357,292000.0
2010-06-16 15:25:00,20.93,21.0,20.93,20.99,205000.0,19.3264,19.3911,19.3264,19.3818,205000.0
2010-06-16 15:30:00,20.99,21.04,20.96,21.01,380000.0,19.3818,19.428,19.3541,19.4003,380000.0
2010-06-16 15:35:00,21.0,21.05,20.98,21.03,240000.0,19.3911,19.4372,19.3726,19.4188,240000.0
2010-06-16 15:40:00,21.03,21.04,20.99,21.04,276000.0,19.4188,19.428,19.3818,19.428,276000.0
2010-06-16 15:45:00,21.03,21.04,20.98,20.99,544000.0,19.4188,19.428,19.3726,19.3818,544000.0
2010-06-16 15:50:00,21.0,21.01,20.96,20.98,567000.0,19.3911,19.4003,19.3541,19.3726,567000.0
2010-06-16 15:55:00,20.98,21.05,20.98,21.02,681000.0,19.3726,19.4372,19.3726,19.4095,681000.0
2010-06-17 09:30:00,21.22,21.25,21.11,21.2,374000.0,19.5942,19.6219,19.4926,19.5758,374000.0
2010-06-17 09:35:00,21.2,21.24,21.17,21.21,550000.0,19.5758,19.6127,19.548,19.585,550000.0
2010-06-17 09:40:00,21.21,21.4,21.21,21.4,584000.0,19.585,19.7604,19.585,19.7604,584000.0
2010-06-17 09:45:00,21.39,21.49,21.36,21.46,860000.0,19.7512,19.8435,19.7235,19.8158,860000.0
2010-06-17 09:50:00,21.44,21.53,21.42,21.46,715000.0,19.7974,19.8805,19.7789,19.8158,715000.0
2010-06-17 09:55:00,21.46,21.6,21.46,21.57,746000.0,19.8158,19.9451,19.8158,19.9174,746000.0
2010-06-17 10:00:00,21.57,21.59,21.44,21.59,1057000.0,19.9174,19.9359,19.7974,19.9359,1057000.0
2010-06-17 10:05:00,21.58,21.72,21.56,21.66,967000.0,19.9266,20.0559,19.9082,20.0005,967000.0
2010-06-17 10:10:00,21.66,21.68,21.57,21.58,336000.0,20.0005,20.019,19.9174,19.9266,336000.0
2010-06-17 10:15:00,21.59,21.62,21.49,21.53,387000.0,19.9359,19.9636,19.8435,19.8805,387000.0
2010-06-17 10:20:00,21.51,21.53,21.47,21.47,278000.0,19.862,19.8805,19.8251,19.8251,278000.0
2010-06-17 10:25:00,21.47,21.52,21.43,21.49,311000.0,19.8251,19.8712,19.7881,19.8435,311000.0
2010-06-17 10:30:00,21.5,21.51,21.46,21.47,81000.0,19.8528,19.862,19.8158,19.8251,81000.0
2010-06-17 10:35:00,21.47,21.48,21.39,21.43,213000.0,19.8251,19.8343,19.7512,19.7881,213000.0
2010-06-17 10:40:00,21.43,21.48,21.41,21.45,100000.0,19.7881,19.8343,19.7697,19.8066,100000.0
2010-06-17 10:45:00,21.43,21.45,21.41,21.44,87000.0,19.7881,19.8066,19.7697,19.7974,87000.0
2010-06-17 10:50:00,21.45,21.49,21.41,21.49,179000.0,19.8066,19.8435,19.7697,19.8435,179000.0
2010-06-17 10:55:00,21.49,21.52,21.45,21.51,182000.0,19.8435,19.8712,19.8066,19.862,182000.0
2010-06-17 11:00:00,21.51,21.51,21.4,21.46,183000.0,19.862,19.862,19.7604,19.8158,183000.0
2010-06-17 11:05:00,21.46,21.51,21.44,21.5,67000.0,19.8158,19.862,19.7974,19.8528,67000.0
2010-06-17 11:10:00,21.5,21.53,21.45,21.47,117000.0,19.8528,19.8805,19.8066,19.8251,117000.0
2010-06-17 11:15:00,21.47,21.52,21.45,21.46,80000.0,19.8251,19.8712,19.8066,19.8158,80000.0
2010-06-17 11:20:00,21.44,21.46,21.42,21.42,112000.0,19.7974,19.8158,19.7789,19.7789,112000.0
2010-06-17 11:25:00,21.43,21.47,21.41,21.45,51000.0,19.7881,19.8251,19.7697,19.8066,51000.0
2010-06-17 11:30:00,21.45,21.46,21.42,21.46,95000.0,19.8066,19.8158,19.7789,19.8158,95000.0
2010-06-17 11:35:00,21.46,21.49,21.45,21.46,150000.0,19.8158,19.8435,19.8066,19.8158,150000.0
2010-06-17 11:40:00,21.47,21.5,21.44,21.46,120000.0,19.8251,19.8528,19.7974,19.8158,120000.0
2010-06-17 11:45:00,21.44,21.45,21.39,21.41,119000.0,19.7974,19.8066,19.7512,19.7697,119000.0
2010-06-17 11:50:00,21.39,21.43,21.39,21.43,56000.0,19.7512,19.7881,19.7512,19.7881,56000.0
2010-06-17 11:55:00,21.42,21.47,21.42,21.47,101000.0,19.7789,19.8251,19.7789,19.8251,101000.0
2010-06-17 12:00:00,21.45,21.46,21.4,21.41,123000.0,19.8066,19.8158,19.7604,19.7697,123000.0
2010-06-17 12:05:00,21.41,21.42,21.39,21.4,131000.0,19.7697,19.7789,19.7512,19.7604,131000.0
2010-06-17 12:10:00,21.4,21.42,21.37,21.41,107000.0,19.7604,19.7789,19.7327,19.7697,107000.0
2010-06-17 12:15:00,21.4,21.4,21.36,21.36,130000.0,19.7604,19.7604,19.7235,19.7235,130000.0
2010-06-17 12:20:00,21.36,21.39,21.34,21.37,118000.0,19.7235,19.7512,19.705,19.7327,118000.0
2010-06-17 12:25:00,21.37,21.38,21.3,21.31,117000.0,19.7327,19.742,19.6681,19.6773,117000.0
2010-06-17 12:30:00,21.31,21.34,21.31,21.34,98000.0,19.6773,19.705,19.6773,19.705,98000.0
2010-06-17 12:35:00,21.33,21.33,21.27,21.29,212000.0,19.6958,19.6958,19.6404,19.6589,212000.0
2010-06-17 12:40:00,21.29,21.29,21.28,21.28,87000.0,19.6589,19.6589,19.6496,19.6496,87000.0
2010-06-17 12:45:00,21.28,21.29,21.25,21.29,337000.0,19.6496,19.6589,19.6219,19.6589,337000.0
2010-06-17 12:50:00,21.29,21.35,21.28,21.35,146000.0,19.6589,19.7143,19.6496,19.7143,146000.0
2010-06-17 12:55:00,21.35,21.38,21.34,21.34,181000.0,19.7143,19.742,19.705,19.705,181000.0
2010-06-17 13:00:00,21.34,21.35,21.3,21.35,139000.0,19.705,19.7143,19.6681,19.7143,139000.0
2010-06-17 13:05:00,21.35,21.35,21.32,21.32,110000.0,19.7143,19.7143,19.6866,19.6866,110000.0
2010-06-17 13:10:00,21.32,21.37,21.32,21.37,93000.0,19.6866,19.7327,19.6866,19.7327,93000.0
2010-06-17 13:15:00,21.37,21.42,21.37,21.41,95000.0,19.7327,19.7789,19.7327,19.7697,95000.0
2010-06-17 13:20:00,21.41,21.43,21.39,21.4,221000.0,19.7697,19.7881,19.7512,19.7604,221000.0
2010-06-17 13:25:00,21.4,21.41,21.37,21.41,165000.0,19.7604,19.7697,19.7327,19.7697,165000.0
2010-06-17 13:30:00,21.41,21.41,21.38,21.4,103000.0,19.7697,19.7697,19.742,19.7604,103000.0
2010-06-17 13:35:00,21.4,21.42,21.38,21.41,201000.0,19.7604,19.7789,19.742,19.7697,201000.0
2010-06-17 13:40:00,21.41,21.43,21.4,21.41,189000.0,19.7697,19.7881,19.7604,19.7697,189000.0
2010-06-17 13:45:00,21.41,21.45,21.39,21.45,116000.0,19.7697,19.8066,19.7512,19.8066,116000.0
2010-06-17 13:50:00,21.44,21.45,21.41,21.43,97000.0,19.7974,19.8066,19.7697,19.7881,97000.0
2010-06-17 13:55:00,21.44,21.46,21.43,21.45,122000.0,19.7974,19.8158,19.7881,19.8066,122000.0
2010-06-17 14:00:00,21.44,21.46,21.43,21.44,89000.0,19.7974,19.8158,19.7881,19.7974,89000.0
2010-06-17 14:05:00,21.43,21.45,21.43,21.43,113000.0,19.7881,19.8066,19.7881,19.7881,113000.0
2010-06-17 14:10:00,21.42,21.44,21.39,21.42,150000.0,19.7789,19.7974,19.7512,19.7789,150000.0
2010-06-17 14:15:00,21.4,21.42,21.4,21.41,52000.0,19.7604,19.7789,19.7604,19.7697,52000.0
2010-06-17 14:20:00,21.41,21.44,21.38,21.42,54000.0,19.7697,19.7974,19.742,19.7789,54000.0
2010-06-17 14:25:00,21.42,21.42,21.38,21.38,168000.0,19.7789,19.7789,19.742,19.742,168000.0
2010-06-17 14:30:00,21.39,21.42,21.37,21.39,205000.0,19.7512,19.7789,19.7327,19.7512,205000.0
2010-06-17 14:35:00,21.39,21.42,21.38,21.41,92000.0,19.7512,19.7789,19.742,19.7697,92000.0
2010-06-17 14:40:00,21.41,21.41,21.36,21.37,147000.0,19.7697,19.7697,19.7235,19.7327,147000.0
2010-06-17 14:45:00,21.37,21.42,21.36,21.42,214000.0,19.7327,19.7789,19.7235,19.7789,214000.0
2010-06-17 14:50:00,21.42,21.43,21.4,21.41,291000.0,19.7789,19.7881,19.7604,19.7697,291000.0
2010-06-17 14:55:00,21.41,21.46,21.39,21.41,402000.0,19.7697,19.8158,19.7512,19.7697,402000.0
2010-06-17 15:00:00,21.41,21.44,21.32,21.34,747000.0,19.7697,19.7974,19.6866,19.705,747000.0
2010-06-17 15:05:00,21.34,21.36,21.27,21.32,486000.0,19.705,19.7235,19.6404,19.6866,486000.0
2010-06-17 15:10:00,21.33,21.4,21.33,21.34,213000.0,19.6958,19.7604,19.6958,19.705,213000.0
2010-06-17 15:15:00,21.33,21.37,21.33,21.35,220000.0,19.6958,19.7327,19.6958,19.7143,220000.0
2010-06-17 15:20:00,21.35,21.43,21.34,21.43,463000.0,19.7143,19.7881,19.705,19.7881,463000.0
2010-06-17 15:25:00,21.42,21.44,21.39,21.4,217000.0,19.7789,19.7974,19.7512,19.7604,217000.0
2010-06-17 15:30:00,21.4,21.51,21.4,21.5,568000.0,19.7604,19.862,19.7604,19.8528,568000.0
2010-06-17 15:35:00,21.5,21.52,21.46,21.46,305000.0,19.8528,19.8712,19.8158,19.8158,305000.0
2010-06-17 15:40:00,21.46,21.49,21.44,21.45,237000.0,19.8158,19.8435,19.7974,19.8066,237000.0
2010-06-17 15:45:00,21.45,21.48,21.44,21.44,684000.0,19.8066,19.8343,19.7974,19.7974,684000.0
2010-06-17 15:50:00,21.44,21.48,21.37,21.38,928000.0,19.7974,19.8343,19.7327,19.742,928000.0
2010-06-17 15:55:00,21.37,21.45,21.37,21.41,1415000.0,19.7327,19.8066,19.7327,19.7697,1415000.0
2010-06-18 09:30:00,21.55,21.55,21.49,21.49,10000.0,19.8989,19.8989,19.8435,19.8435,10000.0
2010-06-18 09:35:00,21.53,21.61,21.51,21.6,1660000.0,19.8805,19.9543,19.862,19.9451,1660000.0
2010-06-18 09:40:00,21.62,21.64,21.56,21.61,491000.0,19.9636,19.982,19.9082,19.9543,491000.0
2010-06-18 09:45:00,21.61,21.61,21.37,21.47,597000.0,19.9543,19.9543,19.7327,19.8251,597000.0
2010-06-18 09:50:00,21.47,21.53,21.44,21.51,291000.0,19.8251,19.8805,19.7974,19.862,291000.0
2010-06-18 09:55:00,21.51,21.52,21.41,21.41,123000.0,19.862,19.8712,19.7697,19.7697,123000.0
2010-06-18 10:00:00,21.42,21.5,21.41,21.49,126000.0,19.7789,19.8528,19.7697,19.8435,126000.0
2010-06-18 10:05:00,21.49,21.52,21.47,21.5,108000.0,19.8435,19.8712,19.8251,19.8528,108000.0
2010-06-18 10:10:00,21.51,21.54,21.51,21.51,90000.0,19.862,19.8897,19.862,19.862,90000.0
2010-06-18 10:15:00,21.5,21.53,21.48,21.52,113000.0,19.8528,19.8805,19.8343,19.8712,113000.0
2010-06-18 10:20:00,21.51,21.52,21.48,21.51,87000.0,19.862,19.8712,19.8343,19.862,87000.0
2010-06-18 10:25:00,21.51,21.57,21.51,21.53,165000.0,19.862,19.9174,19.862,19.8805,165000.0
2010-06-18 10:30:00,21.53,21.57,21.52,21.56,78000.0,19.8805,19.9174,19.8712,19.9082,78000.0
2010-06-18 10:35:00,21.55,21.61,21.53,21.58,156000.0,19.8989,19.9543,19.8805,19.9266,156000.0
2010-06-18 10:40:00,21.57,21.58,21.54,21.57,70000.0,19.9174,19.9266,19.8897,19.9174,70000.0
2010-06-18 10:45:00,21.58,21.58,21.52,21.53,63000.0,19.9266,19.9266,19.8712,19.8805,63000.0
2010-06-18 10:50:00,21.53,21.57,21.5,21.57,97000.0,19.8805,19.9174,19.8528,19.9174,97000.0
2010-06-18 10:55:00,21.57,21.6,21.55,21.58,131000.0,19.9174,19.9451,19.8989,19.9266,131000.0
2010-06-18 11:00:00,21.57,21.59,21.56,21.58,86000.0,19.9174,19.9359,19.9082,19.9266,86000.0
2010-06-18 11:05:00,21.57,21.58,21.55,21.57,150000.0,19.9174,19.9266,19.8989,19.9174,150000.0
2010-06-18 11:10:00,21.57,21.58,21.55,21.56,86000.0,19.9174,19.9266,19.8989,19.9082,86000.0
2010-06-18 11:15:00,21.56,21.56,21.53,21.53,109000.0,19.9082,19.9082,19.8805,19.8805,109000.0
2010-06-18 11:20:00,21.53,21.54,21.51,21.53,62000.0,19.8805,19.8897,19.862,19.8805,62000.0
2010-06-18 11:25:00,21.54,21.54,21.48,21.49,169000.0,19.8897,19.8897,19.8343,19.8435,169000.0
2010-06-18 11:30:00,21.49,21.52,21.47,21.47,175000.0,19.8435,19.8712,19.8251,19.8251,175000.0
2010-06-18 11:35:00,21.47,21.51,21.41,21.45,129000.0,19.8251,19.862,19.7697,19.8066,129000.0
2010-06-18 11:40:00,21.45,21.45,21.36,21.39,298000.0,19.8066,19.8066,19.7235,19.7512,298000.0
2010-06-18 11:45:00,21.39,21.4,21.34,21.37,235000.0,19.7512,19.7604,19.705,19.7327,235000.0
2010-06-18 11:50:00,21.38,21.39,21.36,21.38,148000.0,19.742,19.7512,19.7235,19.742,148000.0
2010-06-18 11:55:00,21.38,21.38,21.33,21.33,117000.0,19.742,19.742,19.6958,19.6958,117000.0
2010-06-18 12:00:00,21.32,21.43,21.32,21.4,217000.0,19.6866,19.7881,19.6866,19.7604,217000.0
2010-06-18 12:05:00,21.4,21.41,21.36,21.37,90000.0,19.7604,19.7697,19.7235,19.7327,90000.0
2010-06-18 12:10:00,21.37,21.4,21.36,21.36,106000.0,19.7327,19.7604,19.7235,19.7235,106000.0
2010-06-18 12:15:00,21.37,21.39,21.33,21.35,128000.0,19.7327,19.7512,19.6958,19.7143,128000.0
2010-06-18 12:20:00,21.35,21.35,21.26,21.27,117000.0,19.7143,19.7143,19.6312,19.6404,117000.0
2010-06-18 12:25:00,21.27,21.28,21.25,21.28,157000.0,19.6404,19.6496,19.6219,19.6496,157000.0
2010-06-18 12:30:00,21.28,21.3,21.26,21.28,189000.0,19.6496,19.6681,19.6312,19.6496,189000.0
2010-06-18 12:35:00,21.28,21.28,21.24,21.26,220000.0,19.6496,19.6496,19.6127,19.6312,220000.0
2010-06-18 12:40:00,21.27,21.31,21.26,21.27,176000.0,19.6404,19.6773,19.6312,19.6404,176000.0
2010-06-18 12:45:00,21.28,21.3,21.27,21.29,74000.0,19.6496,19.6681,19.6404,19.6589,74000.0
2010-06-18 12:50:00,21.29,21.33,21.29,21.33,86000.0,19.6589,19.6958,19.6589,19.6958,86000.0
2010-06-18 12:55:00,21.32,21.32,21.26,21.26,136000.0,19.6866,19.6866,19.6312,19.6312,136000.0
2010-06-18 13:00:00,21.26,21.32,21.24,21.32,206000.0,19.6312,19.6866,19.6127,19.6866,206000.0
2010-06-18 13:05:00,21.31,21.32,21.28,21.28,48000.0,19.6773,19.6866,19.6496,19.6496,48000.0
2010-06-18 13:10:00,21.28,21.31,21.27,21.31,90000.0,19.6496,19.6773,19.6404,19.6773,90000.0
2010-06-18 13:15:00,21.32,21.33,21.3,21.3,128000.0,19.6866,19.6958,19.6681,19.6681,128000.0
2010-06-18 13:20:00,21.3,21.31,21.29,21.31,113000.0,19.6681,19.6773,19.6589,19.6773,113000.0
2010-06-18 13:25:00,21.3,21.31,21.29,21.3,38000.0,19.6681,19.6773,19.6589,19.6681,38000.0
2010-06-18 13:30:00,21.3,21.33,21.3,21.32,97000.0,19.6681,19.6958,19.6681,19.6866,97000.0
2010-06-18 13:35:00,21.33,21.36,21.33,21.35,60000.0,19.6958,19.7235,19.6958,19.7143,60000.0
2010-06-18 13:40:00,21.35,21.37,21.33,21.36,49000.0,19.7143,19.7327,19.6958,19.7235,49000.0
2010-06-18 13:45:00,21.36,21.37,21.31,21.31,127000.0,19.7235,19.7327,19.6773,19.6773,127000.0
2010-06-18 13:50:00,21.31,21.36,21.31,21.35,52000.0,19.6773,19.7235,19.6773,19.7143,52000.0
2010-06-18 13:55:00,21.35,21.37,21.33,21.34,109000.0,19.7143,19.7327,19.6958,19.705,109000.0
2010-06-18 14:00:00,21.33,21.34,21.32,21.33,58000.0,19.6958,19.705,19.6866,19.6958,58000.0
2010-06-18 14:05:00,21.33,21.34,21.33,21.34,31000.0,19.6958,19.705,19.6958,19.705,31000.0
2010-06-18 14:10:00,21.33,21.36,21.33,21.36,62000.0,19.6958,19.7235,19.6958,19.7235,62000.0
2010-06-18 14:15:00,21.36,21.38,21.35,21.37,117000.0,19.7235,19.742,19.7143,19.7327,117000.0
2010-06-18 14:20:00,21.36,21.37,21.35,21.35,63000.0,19.7235,19.7327,19.7143,19.7143,63000.0
2010-06-18 14:25:00,21.35,21.38,21.35,21.37,72000.0,19.7143,19.742,19.7143,19.7327,72000.0
2010-06-18 14:30:00,21.37,21.37,21.34,21.34,66000.0,19.7327,19.7327,19.705,19.705,66000.0
2010-06-18 14:35:00,21.35,21.37,21.34,21.36,81000.0,19.7143,19.7327,19.705,19.7235,81000.0
2010-06-18 14:40:00,21.37,21.37,21.33,21.33,64000.0,19.7327,19.7327,19.6958,19.6958,64000.0
2010-06-18 14:45:00,21.33,21.37,21.33,21.35,44000.0,19.6958,19.7327,19.6958,19.7143,44000.0
2010-06-18 14:50:00,21.35,21.37,21.35,21.37,32000.0,19.7143,19.7327,19.7143,19.7327,32000.0
2010-06-18 14:55:00,21.37,21.37,21.36,21.36,55000.0,19.7327,19.7327,19.7235,19.7235,55000.0
2010-06-18 15:00:00,21.37,21.37,21.33,21.33,100000.0,19.7327,19.7327,19.6958,19.6958,100000.0
2010-06-18 15:05:00,21.35,21.35,21.32,21.34,52000.0,19.7143,19.7143,19.6866,19.705,52000.0
2010-06-18 15:10:00,21.33,21.37,21.32,21.35,218000.0,19.6958,19.7327,19.6866,19.7143,218000.0
2010-06-18 15:15:00,21.35,21.37,21.33,21.33,130000.0,19.7143,19.7327,19.6958,19.6958,130000.0
2010-06-18 15:20:00,21.34,21.36,21.33,21.35,109000.0,19.705,19.7235,19.6958,19.7143,109000.0
2010-06-18 15:25:00,21.35,21.38,21.34,21.37,83000.0,19.7143,19.742,19.705,19.7327,83000.0
2010-06-18 15:30:00,21.37,21.37,21.35,21.36,137000.0,19.7327,19.7327,19.7143,19.7235,137000.0
2010-06-18 15:35:00,21.36,21.37,21.35,21.36,178000.0,19.7235,19.7327,19.7143,19.7235,178000.0
2010-06-18 15:40:00,21.36,21.37,21.35,21.36,168000.0,19.7235,19.7327,19.7143,19.7235,168000.0
2010-06-18 15:45:00,21.36,21.4,21.36,21.4,343000.0,19.7235,19.7604,19.7235,19.7604,343000.0
2010-06-18 15:50:00,21.4,21.41,21.39,21.39,229000.0,19.7604,19.7697,19.7512,19.7512,229000.0
2010-06-18 15:55:00,21.39,21.41,21.38,21.39,671000.0,19.7512,19.7697,19.742,19.7512,671000.0
2010-06-21 09:30:00,21.57,21.68,21.52,21.56,211000.0,19.9174,20.019,19.8712,19.9082,211000.0
2010-06-21 09:35:00,21.56,21.6,21.47,21.49,132000.0,19.9082,19.9451,19.8251,19.8435,132000.0
2010-06-21 09:40:00,21.48,21.49,21.36,21.37,192000.0,19.8343,19.8435,19.7235,19.7327,192000.0
2010-06-21 09:45:00,21.36,21.42,21.31,21.4,574000.0,19.7235,19.7789,19.6773,19.7604,574000.0
2010-06-21 09:50:00,21.4,21.42,21.38,21.42,234000.0,19.7604,19.7789,19.742,19.7789,234000.0
2010-06-21 09:55:00,21.4,21.45,21.36,21.41,176000.0,19.7604,19.8066,19.7235,19.7697,176000.0
2010-06-21 10:00:00,21.41,21.43,21.39,21.43,244000.0,19.7697,19.7881,19.7512,19.7881,244000.0
2010-06-21 10:05:00,21.43,21.43,21.28,21.33,405000.0,19.7881,19.7881,19.6496,19.6958,405000.0
2010-06-21 10:10:00,21.32,21.44,21.3,21.41,163000.0,19.6866,19.7974,19.6681,19.7697,163000.0
2010-06-21 10:15:00,21.43,21.52,21.41,21.42,209000.0,19.7881,19.8712,19.7697,19.7789,209000.0
2010-06-21 10:20:00,21.42,21.44,21.36,21.36,201000.0,19.7789,19.7974,19.7235,19.7235,201000.0
2010-06-21 10:25:00,21.35,21.43,21.34,21.43,260000.0,19.7143,19.7881,19.705,19.7881,260000.0
2010-06-21 10:30:00,21.43,21.43,21.33,21.33,184000.0,19.7881,19.7881,19.6958,19.6958,184000.0
2010-06-21 10:35:00,21.33,21.46,21.33,21.45,245000.0,19.6958,19.8158,19.6958,19.8066,245000.0
2010-06-21 10:40:00,21.44,21.47,21.43,21.45,288000.0,19.7974,19.8251,19.7881,19.8066,288000.0
2010-06-21 10:45:00,21.45,21.45,21.39,21.43,204000.0,19.8066,19.8066,19.7512,19.7881,204000.0
2010-06-21 10:50:00,21.43,21.43,21.39,21.42,144000.0,19.7881,19.7881,19.7512,19.7789,144000.0
2010-06-21 10:55:00,21.42,21.42,21.39,21.4,130000.0,19.7789,19.7789,19.7512,19.7604,130000.0
2010-06-21 11:00:00,21.4,21.41,21.38,21.4,142000.0,19.7604,19.7697,19.742,19.7604,142000.0
2010-06-21 11:05:00,21.39,21.4,21.37,21.38,194000.0,19.7512,19.7604,19.7327,19.742,194000.0
2010-06-21 11:10:00,21.38,21.39,21.37,21.39,175000.0,19.742,19.7512,19.7327,19.7512,175000.0
2010-06-21 11:15:00,21.39,21.43,21.38,21.43,270000.0,19.7512,19.7881,19.742,19.7881,270000.0
2010-06-21 11:20:00,21.43,21.46,21.42,21.44,184000.0,19.7881,19.8158,19.7789,19.7974,184000.0
2010-06-21 11:25:00,21.44,21.44,21.4,21.42,119000.0,19.7974,19.7974,19.7604,19.7789,119000.0
2010-06-21 11:30:00,21.42,21.42,21.4,21.42,28000.0,19.7789,19.7789,19.7604,19.7789,28000.0
2010-06-21 11:35:00,21.41,21.42,21.39,21.42,167000.0,19.7697,19.7789,19.7512,19.7789,167000.0
2010-06-21 11:40:00,21.41,21.44,21.41,21.42,140000.0,19.7697,19.7974,19.7697,19.7789,140000.0
2010-06-21 11:45:00,21.42,21.42,21.39,21.4,330000.0,19.7789,19.7789,19.7512,19.7604,330000.0
2010-06-21 11:50:00,21.4,21.41,21.37,21.38,460000.0,19.7604,19.7697,19.7327,19.742,460000.0
2010-06-21 11:55:00,21.37,21.41,21.37,21.4,382000.0,19.7327,19.7697,19.7327,19.7604,382000.0
2010-06-21 12:00:00,21.4,21.42,21.38,21.38,151000.0,19.7604,19.7789,19.742,19.742,151000.0
2010-06-21 12:05:00,21.38,21.38,21.34,21.35,181000.0,19.742,19.742,19.705,19.7143,181000.0
2010-06-21 12:10:00,21.34,21.35,21.31,21.34,104000.0,19.705,19.7143,19.6773,19.705,104000.0
2010-06-21 12:15:00,21.35,21.35,21.28,21.29,382000.0,19.7143,19.7143,19.6496,19.6589,382000.0
2010-06-21 12:20:00,21.28,21.32,21.27,21.29,231000.0,19.6496,19.6866,19.6404,19.6589,231000.0
2010-06-21 12:25:00,21.3,21.32,21.29,21.3,123000.0,19.6681,19.6866,19.6589,19.6681,123000.0
2010-06-21 12:30:00,21.3,21.32,21.3,21.3,73000.0,19.6681,19.6866,19.6681,19.6681,73000.0
2010-06-21 12:35:00,21.3,21.31,21.29,21.3,98000.0,19.6681,19.6773,19.6589,19.6681,98000.0
2010-06-21 12:40:00,21.3,21.32,21.29,21.31,101000.0,19.6681,19.6866,19.6589,19.6773,101000.0
2010-06-21 12:45:00,21.3,21.33,21.3,21.31,80000.0,19.6681,19.6958,19.6681,19.6773,80000.0
2010-06-21 12:50:00,21.31,21.32,21.29,21.3,97000.0,19.6773,19.6866,19.6589,19.6681,97000.0
2010-06-21 12:55:00,21.3,21.56,21.3,21.54,1059000.0,19.6681,19.9082,19.6681,19.8897,1059000.0
2010-06-21 13:00:00,21.54,21.95,21.54,21.89,2694000.0,19.8897,20.2683,19.8897,20.2129,2694000.0
2010-06-21 13:05:00,21.89,21.98,21.75,21.83,1510000.0,20.2129,20.296,20.0836,20.1575,1510000.0
2010-06-21 13:10:00,21.85,22.18,21.84,22.05,2346000.0,20.176,20.4807,20.1667,20.3606,2346000.0
2010-06-21 13:15:00,22.04,22.07,21.92,21.92,1213000.0,20.3514,20.3791,20.2406,20.2406,1213000.0
2010-06-21 13:20:00,21.91,22.04,21.89,22.04,534000.0,20.2314,20.3514,20.2129,20.3514,534000.0
2010-06-21 13:25:00,22.04,22.36,22.02,22.36,1410000.0,20.3514,20.6469,20.3329,20.6469,1410000.0
2010-06-21 13:30:00,22.36,22.36,22.16,22.26,2103000.0,20.6469,20.6469,20.4622,20.5545,2103000.0
2010-06-21 13:35:00,22.28,22.5,22.21,22.37,2827000.0,20.573,20.7761,20.5084,20.6561,2827000.0
2010-06-21 13:40:00,22.35,22.49,22.32,22.48,1511000.0,20.6376,20.7669,20.6099,20.7577,1511000.0
2010-06-21 13:45:00,22.48,22.69,22.41,22.58,1345000.0,20.7577,20.9516,20.693,20.85,1345000.0
2010-06-21 13:50:00,22.58,22.9,22.57,22.9,2379000.0,20.85,21.1455,20.8408,21.1455,2379000.0
2010-06-21 13:55:00,22.9,23.05,22.83,23.0,2486000.0,21.1455,21.284,21.0809,21.2378,2486000.0
2010-06-21 14:00:00,23.0,23.0,22.74,22.74,1821000.0,21.2378,21.2378,20.9978,20.9978,1821000.0
2010-06-21 14:05:00,22.75,22.85,22.71,22.74,804000.0,21.007,21.0993,20.9701,20.9978,804000.0
2010-06-21 14:10:00,22.75,22.76,22.66,22.67,1177000.0,21.007,21.0162,20.9239,20.9331,1177000.0
2010-06-21 14:15:00,22.69,22.73,22.61,22.69,1012000.0,20.9516,20.9885,20.8777,20.9516,1012000.0
2010-06-21 14:20:00,22.68,22.69,22.58,22.6,688000.0,20.9424,20.9516,20.85,20.8685,688000.0
2010-06-21 14:25:00,22.6,23.03,22.45,22.47,1345000.0,20.8685,21.2655,20.73,20.7484,1345000.0
2010-06-21 14:30:00,22.48,22.49,22.35,22.36,740000.0,20.7577,20.7669,20.6376,20.6469,740000.0
2010-06-21 14:35:00,22.35,22.43,22.3,22.36,798000.0,20.6376,20.7115,20.5915,20.6469,798000.0
2010-06-21 14:40:00,22.37,22.42,22.34,22.4,401000.0,20.6561,20.7023,20.6284,20.6838,401000.0
2010-06-21 14:45:00,22.42,22.43,22.34,22.36,834000.0,20.7023,20.7115,20.6284,20.6469,834000.0
2010-06-21 14:50:00,22.36,22.39,22.27,22.32,927000.0,20.6469,20.6746,20.5638,20.6099,927000.0
2010-06-21 14:55:00,22.31,22.37,22.22,22.28,781000.0,20.6007,20.6561,20.5176,20.573,781000.0
2010-06-21 15:00:00,22.27,22.38,22.27,22.29,571000.0,20.5638,20.6653,20.5638,20.5822,571000.0
2010-06-21 15:05:00,22.29,22.31,22.23,22.28,331000.0,20.5822,20.6007,20.5268,20.573,331000.0
2010-06-21 15:10:00,22.27,22.3,22.19,22.19,582000.0,20.5638,20.5915,20.4899,20.4899,582000.0
2010-06-21 15:15:00,22.19,22.33,22.18,22.19,987000.0,20.4899,20.6192,20.4807,20.4899,987000.0
2010-06-21 15:20:00,22.19,22.3,22.18,22.27,698000.0,20.4899,20.5915,20.4807,20.5638,698000.0
2010-06-21 15:25:00,22.25,22.35,22.22,22.26,643000.0,20.5453,20.6376,20.5176,20.5545,643000.0
2010-06-21 15:30:00,22.27,22.32,22.19,22.29,623000.0,20.5638,20.6099,20.4899,20.5822,623000.0
2010-06-21 15:35:00,22.3,22.31,22.23,22.28,555000.0,20.5915,20.6007,20.5268,20.573,555000.0
2010-06-21 15:40:00,22.28,22.29,22.19,22.26,952000.0,20.573,20.5822,20.4899,20.5545,952000.0
2010-06-21 15:45:00,22.26,22.29,22.2,22.23,717000.0,20.5545,20.5822,20.4991,20.5268,717000.0
2010-06-21 15:50:00,22.22,22.41,22.22,22.33,1366000.0,20.5176,20.693,20.5176,20.6192,1366000.0
2010-06-21 15:55:00,22.33,22.37,22.32,22.37,1393000.0,20.6192,20.6561,20.6099,20.6561,1393000.0
2010-06-22 09:30:00,22.33,22.43,22.15,22.19,559000.0,20.6192,20.7115,20.453,20.4899,559000.0
2010-06-22 09:35:00,22.19,22.36,22.19,22.24,446000.0,20.4899,20.6469,20.4899,20.5361,446000.0
2010-06-22 09:40:00,22.26,22.45,22.26,22.39,780000.0,20.5545,20.73,20.5545,20.6746,780000.0
2010-06-22 09:45:00,22.41,22.42,22.29,22.38,510000.0,20.693,20.7023,20.5822,20.6653,510000.0
2010-06-22 09:50:00,22.39,22.39,22.25,22.3,571000.0,20.6746,20.6746,20.5453,20.5915,571000.0
2010-06-22 09:55:00,22.3,22.34,22.28,22.31,376000.0,20.5915,20.6284,20.573,20.6007,376000.0
2010-06-22 10:00:00,22.31,22.34,22.27,22.3,411000.0,20.6007,20.6284,20.5638,20.5915,411000.0
2010-06-22 10:05:00,22.29,22.3,22.25,22.28,435000.0,20.5822,20.5915,20.5453,20.573,435000.0
2010-06-22 10:10:00,22.28,22.32,22.21,22.3,342000.0,20.573,20.6099,20.5084,20.5915,342000.0
2010-06-22 10:15:00,22.3,22.31,22.15,22.16,575000.0,20.5915,20.6007,20.453,20.4622,575000.0
2010-06-22 10:20:00,22.16,22.19,22.13,22.15,612000.0,20.4622,20.4899,20.4345,20.453,612000.0
2010-06-22 10:25:00,22.15,22.19,22.14,22.19,341000.0,20.453,20.4899,20.4437,20.4899,341000.0
2010-06-22 10:30:00,22.19,22.22,22.14,22.15,383000.0,20.4899,20.5176,20.4437,20.453,383000.0
2010-06-22 10:35:00,22.15,22.26,22.15,22.24,361000.0,20.453,20.5545,20.453,20.5361,361000.0
2010-06-22 10:40:00,22.24,22.3,22.24,22.28,267000.0,20.5361,20.5915,20.5361,20.573,267000.0
2010-06-22 10:45:00,22.28,22.31,22.27,22.29,298000.0,20.573,20.6007,20.5638,20.5822,298000.0
2010-06-22 10:50:00,22.29,22.32,22.2,22.24,280000.0,20.5822,20.6099,20.4991,20.5361,280000.0
2010-06-22 10:55:00,22.25,22.3,22.22,22.28,155000.0,20.5453,20.5915,20.5176,20.573,155000.0
2010-06-22 11:00:00,22.28,22.32,22.26,22.32,192000.0,20.573,20.6099,20.5545,20.6099,192000.0
2010-06-22 11:05:00,22.32,22.32,22.26,22.3,303000.0,20.6099,20.6099,20.5545,20.5915,303000.0
2010-06-22 11:10:00,22.3,22.4,22.29,22.38,236000.0,20.5915,20.6838,20.5822,20.6653,236000.0
2010-06-22 11:15:00,22.38,22.41,22.37,22.4,189000.0,20.6653,20.693,20.6561,20.6838,189000.0
2010-06-22 11:20:00,22.41,22.57,22.4,22.52,761000.0,20.693,20.8408,20.6838,20.7946,761000.0
2010-06-22 11:25:00,22.52,22.57,22.46,22.56,274000.0,20.7946,20.8408,20.7392,20.8316,274000.0
2010-06-22 11:30:00,22.57,22.66,22.51,22.65,528000.0,20.8408,20.9239,20.7854,20.9147,528000.0
2010-06-22 11:35:00,22.65,22.66,22.61,22.64,335000.0,20.9147,20.9239,20.8777,20.9054,335000.0
2010-06-22 11:40:00,22.64,22.7,22.59,22.64,446000.0,20.9054,20.9608,20.8593,20.9054,446000.0
2010-06-22 11:45:00,22.62,22.66,22.6,22.6,312000.0,20.887,20.9239,20.8685,20.8685,312000.0
2010-06-22 11:50:00,22.6,22.64,22.59,22.61,153000.0,20.8685,20.9054,20.8593,20.8777,153000.0
2010-06-22 11:55:00,22.59,22.62,22.57,22.57,131000.0,20.8593,20.887,20.8408,20.8408,131000.0
2010-06-22 12:00:00,22.57,22.6,22.51,22.54,78000.0,20.8408,20.8685,20.7854,20.8131,78000.0
2010-06-22 12:05:00,22.52,22.61,22.49,22.6,175000.0,20.7946,20.8777,20.7669,20.8685,175000.0
2010-06-22 12:10:00,22.58,22.61,22.54,22.56,154000.0,20.85,20.8777,20.8131,20.8316,154000.0
2010-06-22 12:15:00,22.56,22.6,22.56,22.6,87000.0,20.8316,20.8685,20.8316,20.8685,87000.0
2010-06-22 12:20:00,22.59,22.59,22.51,22.56,123000.0,20.8593,20.8593,20.7854,20.8316,123000.0
2010-06-22 12:25:00,22.54,22.55,22.5,22.53,194000.0,20.8131,20.8223,20.7761,20.8039,194000.0
2010-06-22 12:30:00,22.53,22.55,22.49,22.55,233000.0,20.8039,20.8223,20.7669,20.8223,233000.0
2010-06-22 12:35:00,22.54,22.55,22.5,22.54,125000.0,20.8131,20.8223,20.7761,20.8131,125000.0
2010-06-22 12:40:00,22.54,22.55,22.51,22.54,169000.0,20.8131,20.8223,20.7854,20.8131,169000.0
2010-06-22 12:45:00,22.54,22.57,22.53,22.57,146000.0,20.8131,20.8408,20.8039,20.8408,146000.0
2010-06-22 12:50:00,22.57,22.57,22.51,22.53,162000.0,20.8408,20.8408,20.7854,20.8039,162000.0
2010-06-22 12:55:00,22.53,22.54,22.52,22.52,69000.0,20.8039,20.8131,20.7946,20.7946,69000.0
2010-06-22 13:00:00,22.51,22.55,22.49,22.55,126000.0,20.7854,20.8223,20.7669,20.8223,126000.0
2010-06-22 13:05:00,22.55,22.55,22.5,22.54,159000.0,20.8223,20.8223,20.7761,20.8131,159000.0
2010-06-22 13:10:00,22.53,22.55,22.52,22.54,94000.0,20.8039,20.8223,20.7946,20.8131,94000.0
2010-06-22 13:15:00,22.54,22.55,22.53,22.54,123000.0,20.8131,20.8223,20.8039,20.8131,123000.0
2010-06-22 13:20:00,22.54,22.55,22.5,22.53,145000.0,20.8131,20.8223,20.7761,20.8039,145000.0
2010-06-22 13:25:00,22.53,22.54,22.49,22.5,101000.0,20.8039,20.8131,20.7669,20.7761,101000.0
2010-06-22 13:30:00,22.5,22.52,22.47,22.48,178000.0,20.7761,20.7946,20.7484,20.7577,178000.0
2010-06-22 13:35:00,22.5,22.52,22.49,22.5,94000.0,20.7761,20.7946,20.7669,20.7761,94000.0
2010-06-22 13:40:00,22.5,22.51,22.46,22.5,232000.0,20.7761,20.7854,20.7392,20.7761,232000.0
2010-06-22 13:45:00,22.5,22.5,22.47,22.49,156000.0,20.7761,20.7761,20.7484,20.7669,156000.0
2010-06-22 13:50:00,22.49,22.49,22.42,22.43,250000.0,20.7669,20.7669,20.7023,20.7115,250000.0
2010-06-22 13:55:00,22.43,22.43,22.36,22.37,113000.0,20.7115,20.7115,20.6469,20.6561,113000.0
2010-06-22 14:00:00,22.37,22.38,22.32,22.32,154000.0,20.6561,20.6653,20.6099,20.6099,154000.0
2010-06-22 14:05:00,22.32,22.4,22.32,22.36,185000.0,20.6099,20.6838,20.6099,20.6469,185000.0
2010-06-22 14:10:00,22.35,22.4,22.35,22.39,127000.0,20.6376,20.6838,20.6376,20.6746,127000.0
2010-06-22 14:15:00,22.39,22.4,22.37,22.39,72000.0,20.6746,20.6838,20.6561,20.6746,72000.0
2010-06-22 14:20:00,22.39,22.39,22.33,22.34,182000.0,20.6746,20.6746,20.6192,20.6284,182000.0
2010-06-22 14:25:00,22.34,22.35,22.27,22.3,332000.0,20.6284,20.6376,20.5638,20.5915,332000.0
2010-06-22 14:30:00,22.3,22.31,22.26,22.28,138000.0,20.5915,20.6007,20.5545,20.573,138000.0
2010-06-22 14:35:00,22.27,22.32,22.26,22.27,165000.0,20.5638,20.6099,20.5545,20.5638,165000.0
2010-06-22 14:40:00,22.26,22.26,22.15,22.19,329000.0,20.5545,20.5545,20.453,20.4899,329000.0
2010-06-22 14:45:00,22.14,22.22,22.13,22.16,287000.0,20.4437,20.5176,20.4345,20.4622,287000.0
2010-06-22 14:50:00,22.15,22.19,22.13,22.14,90000.0,20.453,20.4899,20.4345,20.4437,90000.0
2010-06-22 14:55:00,22.15,22.18,22.1,22.12,234000.0,20.453,20.4807,20.4068,20.4253,234000.0
2010-06-22 15:00:00,22.12,22.19,22.1,22.16,191000.0,20.4253,20.4899,20.4068,20.4622,191000.0
2010-06-22 15:05:00,22.17,22.18,22.15,22.16,110000.0,20.4714,20.4807,20.453,20.4622,110000.0
2010-06-22 15:10:00,22.16,22.17,22.11,22.15,129000.0,20.4622,20.4714,20.416,20.453,129000.0
2010-06-22 15:15:00,22.17,22.2,22.13,22.18,157000.0,20.4714,20.4991,20.4345,20.4807,157000.0
2010-06-22 15:20:00,22.18,22.2,22.14,22.15,197000.0,20.4807,20.4991,20.4437,20.453,197000.0
2010-06-22 15:25:00,22.13,22.18,22.13,22.15,158000.0,20.4345,20.4807,20.4345,20.453,158000.0
2010-06-22 15:30:00,22.14,22.15,22.07,22.11,254000.0,20.4437,20.453,20.3791,20.416,254000.0
2010-06-22 15:35:00,22.11,22.13,22.08,22.12,289000.0,20.416,20.4345,20.3883,20.4253,289000.0
2010-06-22 15:40:00,22.11,22.15,22.1,22.12,381000.0,20.416,20.453,20.4068,20.4253,381000.0
2010-06-22 15:45:00,22.13,22.15,22.12,22.14,268000.0,20.4345,20.453,20.4253,20.4437,268000.0
2010-06-22 15:50:00,22.14,22.17,22.08,22.09,570000.0,20.4437,20.4714,20.3883,20.3976,570000.0
2010-06-22 15:55:00,22.09,22.1,22.06,22.08,810000.0,20.3976,20.4068,20.3699,20.3883,810000.0
2010-06-23 09:30:00,22.18,22.23,22.0,22.15,174000.0,20.4807,20.5268,20.3145,20.453,174000.0
2010-06-23 09:35:00,22.15,22.18,22.06,22.1,280000.0,20.453,20.4807,20.3699,20.4068,280000.0
2010-06-23 09:40:00,22.07,22.1,21.86,21.93,396000.0,20.3791,20.4068,20.1852,20.2498,396000.0
2010-06-23 09:45:00,21.93,21.93,21.76,21.77,394000.0,20.2498,20.2498,20.0928,20.1021,394000.0
2010-06-23 09:50:00,21.78,21.83,21.7,21.8,402000.0,20.1113,20.1575,20.0374,20.1298,402000.0
2010-06-23 09:55:00,21.81,21.81,21.74,21.78,190000.0,20.139,20.139,20.0744,20.1113,190000.0
2010-06-23 10:00:00,21.78,21.78,21.58,21.65,460000.0,20.1113,20.1113,19.9266,19.9913,460000.0
2010-06-23 10:05:00,21.65,21.67,21.55,21.63,307000.0,19.9913,20.0097,19.8989,19.9728,307000.0
2010-06-23 10:10:00,21.61,21.74,21.59,21.74,282000.0,19.9543,20.0744,19.9359,20.0744,282000.0
2010-06-23 10:15:00,21.73,21.77,21.68,21.74,220000.0,20.0651,20.1021,20.019,20.0744,220000.0
2010-06-23 10:20:00,21.74,21.79,21.72,21.72,163000.0,20.0744,20.1205,20.0559,20.0559,163000.0
2010-06-23 10:25:00,21.71,21.75,21.71,21.75,68000.0,20.0467,20.0836,20.0467,20.0836,68000.0
2010-06-23 10:30:00,21.75,21.76,21.7,21.72,167000.0,20.0836,20.0928,20.0374,20.0559,167000.0
2010-06-23 10:35:00,21.72,21.75,21.71,21.72,87000.0,20.0559,20.0836,20.0467,20.0559,87000.0
2010-06-23 10:40:00,21.72,21.75,21.68,21.74,91000.0,20.0559,20.0836,20.019,20.0744,91000.0
2010-06-23 10:45:00,21.75,21.76,21.73,21.75,107000.0,20.0836,20.0928,20.0651,20.0836,107000.0
2010-06-23 10:50:00,21.75,21.78,21.75,21.77,85000.0,20.0836,20.1113,20.0836,20.1021,85000.0
2010-06-23 10:55:00,21.77,21.79,21.74,21.76,129000.0,20.1021,20.1205,20.0744,20.0928,129000.0
2010-06-23 11:00:00,21.76,21.76,21.72,21.74,189000.0,20.0928,20.0928,20.0559,20.0744,189000.0
2010-06-23 11:05:00,21.74,21.76,21.72,21.75,57000.0,20.0744,20.0928,20.0559,20.0836,57000.0
2010-06-23 11:10:00,21.74,21.75,21.72,21.72,94000.0,20.0744,20.0836,20.0559,20.0559,94000.0
2010-06-23 11:15:00,21.73,21.75,21.72,21.73,139000.0,20.0651,20.0836,20.0559,20.0651,139000.0
2010-06-23 11:20:00,21.73,21.82,21.73,21.82,228000.0,20.0651,20.1482,20.0651,20.1482,228000.0
2010-06-23 11:25:00,21.82,21.85,21.79,21.81,285000.0,20.1482,20.176,20.1205,20.139,285000.0
2010-06-23 11:30:00,21.81,21.83,21.8,21.81,135000.0,20.139,20.1575,20.1298,20.139,135000.0
2010-06-23 11:35:00,21.81,21.81,21.77,21.78,243000.0,20.139,20.139,20.1021,20.1113,243000.0
2010-06-23 11:40:00,21.78,21.78,21.74,21.74,99000.0,20.1113,20.1113,20.0744,20.0744,99000.0
2010-06-23 11:45:00,21.75,21.81,21.74,21.8,106000.0,20.0836,20.139,20.0744,20.1298,106000.0
2010-06-23 11:50:00,21.8,21.8,21.78,21.79,71000.0,20.1298,20.1298,20.1113,20.1205,71000.0
2010-06-23 11:55:00,21.79,21.85,21.78,21.83,82000.0,20.1205,20.176,20.1113,20.1575,82000.0
2010-06-23 12:00:00,21.83,21.86,21.83,21.86,92000.0,20.1575,20.1852,20.1575,20.1852,92000.0
2010-06-23 12:05:00,21.85,21.86,21.84,21.85,70000.0,20.176,20.1852,20.1667,20.176,70000.0
2010-06-23 12:10:00,21.84,21.86,21.82,21.82,93000.0,20.1667,20.1852,20.1482,20.1482,93000.0
2010-06-23 12:15:00,21.81,21.82,21.78,21.8,182000.0,20.139,20.1482,20.1113,20.1298,182000.0
2010-06-23 12:20:00,21.79,21.83,21.78,21.82,104000.0,20.1205,20.1575,20.1113,20.1482,104000.0
2010-06-23 12:25:00,21.81,21.86,21.81,21.86,100000.0,20.139,20.1852,20.139,20.1852,100000.0
2010-06-23 12:30:00,21.86,21.91,21.84,21.88,209000.0,20.1852,20.2314,20.1667,20.2037,209000.0
2010-06-23 12:35:00,21.89,21.92,21.89,21.89,86000.0,20.2129,20.2406,20.2129,20.2129,86000.0
2010-06-23 12:40:00,21.89,21.9,21.89,21.9,88000.0,20.2129,20.2221,20.2129,20.2221,88000.0
2010-06-23 12:45:00,21.9,21.91,21.89,21.91,81000.0,20.2221,20.2314,20.2129,20.2314,81000.0
2010-06-23 12:50:00,21.91,21.91,21.86,21.87,80000.0,20.2314,20.2314,20.1852,20.1944,80000.0
2010-06-23 12:55:00,21.86,21.86,21.81,21.83,87000.0,20.1852,20.1852,20.139,20.1575,87000.0
2010-06-23 13:00:00,21.83,21.88,21.83,21.86,67000.0,20.1575,20.2037,20.1575,20.1852,67000.0
2010-06-23 13:05:00,21.85,21.86,21.83,21.85,42000.0,20.176,20.1852,20.1575,20.176,42000.0
2010-06-23 13:10:00,21.86,21.9,21.86,21.89,71000.0,20.1852,20.2221,20.1852,20.2129,71000.0
2010-06-23 13:15:00,21.89,21.89,21.87,21.89,57000.0,20.2129,20.2129,20.1944,20.2129,57000.0
2010-06-23 13:20:00,21.9,21.9,21.88,21.9,52000.0,20.2221,20.2221,20.2037,20.2221,52000.0
2010-06-23 13:25:00,21.89,21.92,21.89,21.92,47000.0,20.2129,20.2406,20.2129,20.2406,47000.0
2010-06-23 13:30:00,21.92,21.94,21.9,21.9,111000.0,20.2406,20.2591,20.2221,20.2221,111000.0
2010-06-23 13:35:00,21.9,21.93,21.89,21.92,67000.0,20.2221,20.2498,20.2129,20.2406,67000.0
2010-06-23 13:40:00,21.92,21.94,21.91,21.93,38000.0,20.2406,20.2591,20.2314,20.2498,38000.0
2010-06-23 13:45:00,21.93,21.94,21.93,21.93,42000.0,20.2498,20.2591,20.2498,20.2498,42000.0
2010-06-23 13:50:00,21.94,21.96,21.93,21.96,89000.0,20.2591,20.2775,20.2498,20.2775,89000.0
2010-06-23 13:55:00,21.96,21.99,21.96,21.99,154000.0,20.2775,20.3052,20.2775,20.3052,154000.0
2010-06-23 14:00:00,21.99,22.02,21.98,22.01,126000.0,20.3052,20.3329,20.296,20.3237,126000.0
2010-06-23 14:05:00,22.02,22.03,22.0,22.01,99000.0,20.3329,20.3422,20.3145,20.3237,99000.0
2010-06-23 14:10:00,22.0,22.02,21.99,22.02,98000.0,20.3145,20.3329,20.3052,20.3329,98000.0
2010-06-23 14:15:00,22.01,22.02,21.87,21.9,287000.0,20.3237,20.3329,20.1944,20.2221,287000.0
2010-06-23 14:20:00,21.91,21.94,21.84,21.94,411000.0,20.2314,20.2591,20.1667,20.2591,411000.0
2010-06-23 14:25:00,21.9,22.0,21.9,21.99,157000.0,20.2221,20.3145,20.2221,20.3052,157000.0
2010-06-23 14:30:00,21.99,22.13,21.99,22.06,302000.0,20.3052,20.4345,20.3052,20.3699,302000.0
2010-06-23 14:35:00,22.06,22.07,21.97,21.99,145000.0,20.3699,20.3791,20.2868,20.3052,145000.0
2010-06-23 14:40:00,21.99,22.0,21.91,21.91,103000.0,20.3052,20.3145,20.2314,20.2314,103000.0
2010-06-23 14:45:00,21.91,21.96,21.89,21.9,105000.0,20.2314,20.2775,20.2129,20.2221,105000.0
2010-06-23 14:50:00,21.9,21.97,21.86,21.96,128000.0,20.2221,20.2868,20.1852,20.2775,128000.0
2010-06-23 14:55:00,21.94,21.94,21.88,21.9,123000.0,20.2591,20.2591,20.2037,20.2221,123000.0
2010-06-23 15:00:00,21.9,21.96,21.9,21.92,116000.0,20.2221,20.2775,20.2221,20.2406,116000.0
2010-06-23 15:05:00,21.92,21.92,21.87,21.88,145000.0,20.2406,20.2406,20.1944,20.2037,145000.0
2010-06-23 15:10:00,21.87,21.93,21.85,21.87,130000.0,20.1944,20.2498,20.176,20.1944,130000.0
2010-06-23 15:15:00,21.88,21.92,21.87,21.89,114000.0,20.2037,20.2406,20.1944,20.2129,114000.0
2010-06-23 15:20:00,21.89,21.91,21.87,21.91,108000.0,20.2129,20.2314,20.1944,20.2314,108000.0
2010-06-23 15:25:00,21.9,21.95,21.9,21.95,108000.0,20.2221,20.2683,20.2221,20.2683,108000.0
2010-06-23 15:30:00,21.93,21.93,21.9,21.92,168000.0,20.2498,20.2498,20.2221,20.2406,168000.0
2010-06-23 15:35:00,21.93,21.95,21.91,21.95,121000.0,20.2498,20.2683,20.2314,20.2683,121000.0
2010-06-23 15:40:00,21.96,22.01,21.94,22.0,215000.0,20.2775,20.3237,20.2591,20.3145,215000.0
2010-06-23 15:45:00,22.01,22.05,22.01,22.03,464000.0,20.3237,20.3606,20.3237,20.3422,464000.0
2010-06-23 15:50:00,22.03,22.05,22.02,22.04,387000.0,20.3422,20.3606,20.3329,20.3514,387000.0
2010-06-23 15:55:00,22.04,22.05,22.0,22.01,857000.0,20.3514,20.3606,20.3145,20.3237,857000.0
2010-06-24 09:30:00,21.78,22.08,21.78,22.02,159000.0,20.1113,20.3883,20.1113,20.3329,159000.0
2010-06-24 09:35:00,22.06,22.06,21.97,21.97,169000.0,20.3699,20.3699,20.2868,20.2868,169000.0
2010-06-24 09:40:00,21.98,22.1,21.98,22.04,190000.0,20.296,20.4068,20.296,20.3514,190000.0
2010-06-24 09:45:00,22.05,22.1,22.03,22.07,106000.0,20.3606,20.4068,20.3422,20.3791,106000.0
2010-06-24 09:50:00,22.08,22.08,21.98,22.0,151000.0,20.3883,20.3883,20.296,20.3145,151000.0
2010-06-24 09:55:00,21.98,21.98,21.84,21.85,269000.0,20.296,20.296,20.1667,20.176,269000.0
2010-06-24 10:00:00,21.86,21.9,21.84,21.85,222000.0,20.1852,20.2221,20.1667,20.176,222000.0
2010-06-24 10:05:00,21.84,21.85,21.8,21.83,217000.0,20.1667,20.176,20.1298,20.1575,217000.0
2010-06-24 10:10:00,21.82,21.86,21.81,21.85,194000.0,20.1482,20.1852,20.139,20.176,194000.0
2010-06-24 10:15:00,21.85,21.87,21.67,21.75,328000.0,20.176,20.1944,20.0097,20.0836,328000.0
2010-06-24 10:20:00,21.73,21.86,21.73,21.86,82000.0,20.0651,20.1852,20.0651,20.1852,82000.0
2010-06-24 10:25:00,21.85,21.9,21.84,21.9,101000.0,20.176,20.2221,20.1667,20.2221,101000.0
2010-06-24 10:30:00,21.9,21.94,21.89,21.93,134000.0,20.2221,20.2591,20.2129,20.2498,134000.0
2010-06-24 10:35:00,21.92,21.93,21.89,21.93,178000.0,20.2406,20.2498,20.2129,20.2498,178000.0
2010-06-24 10:40:00,21.93,21.93,21.78,21.79,178000.0,20.2498,20.2498,20.1113,20.1205,178000.0
2010-06-24 10:45:00,21.76,21.83,21.75,21.83,107000.0,20.0928,20.1575,20.0836,20.1575,107000.0
2010-06-24 10:50:00,21.8,21.83,21.72,21.72,110000.0,20.1298,20.1575,20.0559,20.0559,110000.0
2010-06-24 10:55:00,21.71,21.73,21.66,21.69,136000.0,20.0467,20.0651,20.0005,20.0282,136000.0
2010-06-24 11:00:00,21.69,21.74,21.64,21.74,128000.0,20.0282,20.0744,19.982,20.0744,128000.0
2010-06-24 11:05:00,21.74,21.74,21.68,21.72,110000.0,20.0744,20.0744,20.019,20.0559,110000.0
2010-06-24 11:10:00,21.72,21.75,21.72,21.72,88000.0,20.0559,20.0836,20.0559,20.0559,88000.0
2010-06-24 11:15:00,21.73,21.79,21.7,21.7,100000.0,20.0651,20.1205,20.0374,20.0374,100000.0
2010-06-24 11:20:00,21.71,21.76,21.7,21.74,124000.0,20.0467,20.0928,20.0374,20.0744,124000.0
2010-06-24 11:25:00,21.76,21.81,21.75,21.8,119000.0,20.0928,20.139,20.0836,20.1298,119000.0
2010-06-24 11:30:00,21.8,21.8,21.73,21.74,94000.0,20.1298,20.1298,20.0651,20.0744,94000.0
2010-06-24 11:35:00,21.74,21.74,21.63,21.63,136000.0,20.0744,20.0744,19.9728,19.9728,136000.0
2010-06-24 11:40:00,21.63,21.65,21.62,21.64,57000.0,19.9728,19.9913,19.9636,19.982,57000.0
2010-06-24 11:45:00,21.64,21.71,21.64,21.69,111000.0,19.982,20.0467,19.982,20.0282,111000.0
2010-06-24 11:50:00,21.68,21.7,21.64,21.66,46000.0,20.019,20.0374,19.982,20.0005,46000.0
2010-06-24 11:55:00,21.67,21.68,21.61,21.62,68000.0,20.0097,20.019,19.9543,19.9636,68000.0
2010-06-24 12:00:00,21.65,21.73,21.65,21.72,114000.0,19.9913,20.0651,19.9913,20.0559,114000.0
2010-06-24 12:05:00,21.72,21.72,21.66,21.68,78000.0,20.0559,20.0559,20.0005,20.019,78000.0
2010-06-24 12:10:00,21.7,21.7,21.66,21.66,27000.0,20.0374,20.0374,20.0005,20.0005,27000.0
2010-06-24 12:15:00,21.66,21.69,21.65,21.68,26000.0,20.0005,20.0282,19.9913,20.019,26000.0
2010-06-24 12:20:00,21.67,21.68,21.64,21.64,125000.0,20.0097,20.019,19.982,19.982,125000.0
2010-06-24 12:25:00,21.63,21.63,21.61,21.62,36000.0,19.9728,19.9728,19.9543,19.9636,36000.0
2010-06-24 12:30:00,21.62,21.64,21.62,21.64,22000.0,19.9636,19.982,19.9636,19.982,22000.0
2010-06-24 12:35:00,21.66,21.66,21.61,21.61,40000.0,20.0005,20.0005,19.9543,19.9543,40000.0
2010-06-24 12:40:00,21.6,21.63,21.53,21.59,212000.0,19.9451,19.9728,19.8805,19.9359,212000.0
2010-06-24 12:45:00,21.59,21.63,21.59,21.6,27000.0,19.9359,19.9728,19.9359,19.9451,27000.0
2010-06-24 12:50:00,21.61,21.62,21.59,21.61,54000.0,19.9543,19.9636,19.9359,19.9543,54000.0
2010-06-24 12:55:00,21.61,21.65,21.61,21.65,71000.0,19.9543,19.9913,19.9543,19.9913,71000.0
2010-06-24 13:00:00,21.64,21.64,21.59,21.62,53000.0,19.982,19.982,19.9359,19.9636,53000.0
2010-06-24 13:05:00,21.62,21.65,21.61,21.64,72000.0,19.9636,19.9913,19.9543,19.982,72000.0
2010-06-24 13:10:00,21.64,21.68,21.64,21.68,35000.0,19.982,20.019,19.982,20.019,35000.0
2010-06-24 13:15:00,21.67,21.67,21.62,21.66,74000.0,20.0097,20.0097,19.9636,20.0005,74000.0
2010-06-24 13:20:00,21.64,21.64,21.61,21.63,39000.0,19.982,19.982,19.9543,19.9728,39000.0
2010-06-24 13:25:00,21.63,21.64,21.56,21.58,117000.0,19.9728,19.982,19.9082,19.9266,117000.0
2010-06-24 13:30:00,21.58,21.65,21.58,21.65,95000.0,19.9266,19.9913,19.9266,19.9913,95000.0
2010-06-24 13:35:00,21.64,21.68,21.62,21.66,135000.0,19.982,20.019,19.9636,20.0005,135000.0
2010-06-24 13:40:00,21.66,21.67,21.62,21.63,53000.0,20.0005,20.0097,19.9636,19.9728,53000.0
2010-06-24 13:45:00,21.63,21.64,21.6,21.63,107000.0,19.9728,19.982,19.9451,19.9728,107000.0
2010-06-24 13:50:00,21.63,21.66,21.62,21.63,74000.0,19.9728,20.0005,19.9636,19.9728,74000.0
2010-06-24 13:55:00,21.63,21.66,21.62,21.66,77000.0,19.9728,20.0005,19.9636,20.0005,77000.0
2010-06-24 14:00:00,21.66,21.66,21.61,21.61,94000.0,20.0005,20.0005,19.9543,19.9543,94000.0
2010-06-24 14:05:00,21.61,21.64,21.61,21.63,107000.0,19.9543,19.982,19.9543,19.9728,107000.0
2010-06-24 14:10:00,21.63,21.64,21.61,21.64,69000.0,19.9728,19.982,19.9543,19.982,69000.0
2010-06-24 14:15:00,21.62,21.63,21.6,21.61,57000.0,19.9636,19.9728,19.9451,19.9543,57000.0
2010-06-24 14:20:00,21.6,21.63,21.6,21.63,64000.0,19.9451,19.9728,19.9451,19.9728,64000.0
2010-06-24 14:25:00,21.64,21.66,21.63,21.64,70000.0,19.982,20.0005,19.9728,19.982,70000.0
2010-06-24 14:30:00,21.64,21.65,21.62,21.62,163000.0,19.982,19.9913,19.9636,19.9636,163000.0
2010-06-24 14:35:00,21.62,21.64,21.59,21.59,195000.0,19.9636,19.982,19.9359,19.9359,195000.0
2010-06-24 14:40:00,21.59,21.59,21.55,21.57,107000.0,19.9359,19.9359,19.8989,19.9174,107000.0
2010-06-24 14:45:00,21.56,21.57,21.51,21.54,188000.0,19.9082,19.9174,19.862,19.8897,188000.0
2010-06-24 14:50:00,21.53,21.56,21.5,21.52,80000.0,19.8805,19.9082,19.8528,19.8712,80000.0
2010-06-24 14:55:00,21.51,21.54,21.51,21.54,89000.0,19.862,19.8897,19.862,19.8897,89000.0
2010-06-24 15:00:00,21.53,21.57,21.53,21.55,114000.0,19.8805,19.9174,19.8805,19.8989,114000.0
2010-06-24 15:05:00,21.55,21.58,21.53,21.53,95000.0,19.8989,19.9266,19.8805,19.8805,95000.0
2010-06-24 15:10:00,21.53,21.54,21.46,21.47,281000.0,19.8805,19.8897,19.8158,19.8251,281000.0
2010-06-24 15:15:00,21.46,21.48,21.34,21.35,263000.0,19.8158,19.8343,19.705,19.7143,263000.0
2010-06-24 15:20:00,21.36,21.45,21.36,21.38,108000.0,19.7235,19.8066,19.7235,19.742,108000.0
2010-06-24 15:25:00,21.39,21.51,21.38,21.47,259000.0,19.7512,19.862,19.742,19.8251,259000.0
2010-06-24 15:30:00,21.47,21.49,21.45,21.46,167000.0,19.8251,19.8435,19.8066,19.8158,167000.0
2010-06-24 15:35:00,21.47,21.54,21.45,21.51,263000.0,19.8251,19.8897,19.8066,19.862,263000.0
2010-06-24 15:40:00,21.51,21.59,21.48,21.58,406000.0,19.862,19.9359,19.8343,19.9266,406000.0
2010-06-24 15:45:00,21.59,21.62,21.53,21.6,522000.0,19.9359,19.9636,19.8805,19.9451,522000.0
2010-06-24 15:50:00,21.6,21.63,21.49,21.5,599000.0,19.9451,19.9728,19.8435,19.8528,599000.0
2010-06-24 15:55:00,21.5,21.51,21.45,21.51,894000.0,19.8528,19.862,19.8066,19.862,894000.0
2010-06-25 09:30:00,21.47,21.51,21.33,21.45,406000.0,19.8251,19.862,19.6958,19.8066,406000.0
2010-06-25 09:35:00,21.46,21.46,21.25,21.35,285000.0,19.8158,19.8158,19.6219,19.7143,285000.0
2010-06-25 09:40:00,21.33,21.42,21.33,21.35,313000.0,19.6958,19.7789,19.6958,19.7143,313000.0
2010-06-25 09:45:00,21.36,21.36,21.27,21.33,141000.0,19.7235,19.7235,19.6404,19.6958,141000.0
2010-06-25 09:50:00,21.31,21.32,21.25,21.29,143000.0,19.6773,19.6866,19.6219,19.6589,143000.0
2010-06-25 09:55:00,21.34,21.38,21.3,21.33,221000.0,19.705,19.742,19.6681,19.6958,221000.0
2010-06-25 10:00:00,21.34,21.49,21.34,21.43,355000.0,19.705,19.8435,19.705,19.7881,355000.0
2010-06-25 10:05:00,21.44,21.5,21.42,21.46,226000.0,19.7974,19.8528,19.7789,19.8158,226000.0
2010-06-25 10:10:00,21.46,21.5,21.45,21.46,161000.0,19.8158,19.8528,19.8066,19.8158,161000.0
2010-06-25 10:15:00,21.45,21.49,21.43,21.43,136000.0,19.8066,19.8435,19.7881,19.7881,136000.0
2010-06-25 10:20:00,21.43,21.45,21.37,21.37,229000.0,19.7881,19.8066,19.7327,19.7327,229000.0
2010-06-25 10:25:00,21.36,21.4,21.35,21.4,209000.0,19.7235,19.7604,19.7143,19.7604,209000.0
2010-06-25 10:30:00,21.4,21.4,21.3,21.32,88000.0,19.7604,19.7604,19.6681,19.6866,88000.0
2010-06-25 10:35:00,21.32,21.32,21.19,21.2,175000.0,19.6866,19.6866,19.5665,19.5758,175000.0
2010-06-25 10:40:00,21.2,21.25,21.19,21.24,187000.0,19.5758,19.6219,19.5665,19.6127,187000.0
2010-06-25 10:45:00,21.25,21.26,21.22,21.22,121000.0,19.6219,19.6312,19.5942,19.5942,121000.0
2010-06-25 10:50:00,21.22,21.25,21.13,21.15,98000.0,19.5942,19.6219,19.5111,19.5296,98000.0
2010-06-25 10:55:00,21.15,21.18,21.13,21.15,63000.0,19.5296,19.5573,19.5111,19.5296,63000.0
2010-06-25 11:00:00,21.15,21.18,21.12,21.14,121000.0,19.5296,19.5573,19.5019,19.5203,121000.0
2010-06-25 11:05:00,21.12,21.16,21.12,21.14,94000.0,19.5019,19.5388,19.5019,19.5203,94000.0
2010-06-25 11:10:00,21.15,21.16,21.14,21.16,75000.0,19.5296,19.5388,19.5203,19.5388,75000.0
2010-06-25 11:15:00,21.15,21.17,21.13,21.14,136000.0,19.5296,19.548,19.5111,19.5203,136000.0
2010-06-25 11:20:00,21.15,21.17,21.12,21.17,81000.0,19.5296,19.548,19.5019,19.548,81000.0
2010-06-25 11:25:00,21.15,21.27,21.15,21.26,113000.0,19.5296,19.6404,19.5296,19.6312,113000.0
2010-06-25 11:30:00,21.26,21.26,21.22,21.24,71000.0,19.6312,19.6312,19.5942,19.6127,71000.0
2010-06-25 11:35:00,21.25,21.26,21.21,21.21,61000.0,19.6219,19.6312,19.585,19.585,61000.0
2010-06-25 11:40:00,21.22,21.23,21.2,21.22,34000.0,19.5942,19.6035,19.5758,19.5942,34000.0
2010-06-25 11:45:00,21.22,21.28,21.21,21.27,121000.0,19.5942,19.6496,19.585,19.6404,121000.0
2010-06-25 11:50:00,21.29,21.32,21.29,21.3,77000.0,19.6589,19.6866,19.6589,19.6681,77000.0
2010-06-25 11:55:00,21.31,21.32,21.28,21.28,51000.0,19.6773,19.6866,19.6496,19.6496,51000.0
2010-06-25 12:00:00,21.28,21.29,21.26,21.28,108000.0,19.6496,19.6589,19.6312,19.6496,108000.0
2010-06-25 12:05:00,21.28,21.29,21.27,21.29,77000.0,19.6496,19.6589,19.6404,19.6589,77000.0
2010-06-25 12:10:00,21.29,21.29,21.26,21.27,72000.0,19.6589,19.6589,19.6312,19.6404,72000.0
2010-06-25 12:15:00,21.27,21.33,21.26,21.32,123000.0,19.6404,19.6958,19.6312,19.6866,123000.0
2010-06-25 12:20:00,21.32,21.38,21.31,21.35,189000.0,19.6866,19.742,19.6773,19.7143,189000.0
2010-06-25 12:25:00,21.35,21.39,21.35,21.35,229000.0,19.7143,19.7512,19.7143,19.7143,229000.0
2010-06-25 12:30:00,21.36,21.42,21.36,21.42,219000.0,19.7235,19.7789,19.7235,19.7789,219000.0
2010-06-25 12:35:00,21.41,21.42,21.39,21.41,153000.0,19.7697,19.7789,19.7512,19.7697,153000.0
2010-06-25 12:40:00,21.41,21.48,21.41,21.48,215000.0,19.7697,19.8343,19.7697,19.8343,215000.0
2010-06-25 12:45:00,21.48,21.53,21.48,21.53,241000.0,19.8343,19.8805,19.8343,19.8805,241000.0
2010-06-25 12:50:00,21.52,21.53,21.5,21.52,379000.0,19.8712,19.8805,19.8528,19.8712,379000.0
2010-06-25 12:55:00,21.52,21.56,21.52,21.55,148000.0,19.8712,19.9082,19.8712,19.8989,148000.0
2010-06-25 13:00:00,21.54,21.56,21.52,21.52,120000.0,19.8897,19.9082,19.8712,19.8712,120000.0
2010-06-25 13:05:00,21.52,21.53,21.52,21.53,140000.0,19.8712,19.8805,19.8712,19.8805,140000.0
2010-06-25 13:10:00,21.53,21.55,21.51,21.53,149000.0,19.8805,19.8989,19.862,19.8805,149000.0
2010-06-25 13:15:00,21.53,21.56,21.51,21.54,134000.0,19.8805,19.9082,19.862,19.8897,134000.0
2010-06-25 13:20:00,21.54,21.54,21.52,21.53,57000.0,19.8897,19.8897,19.8712,19.8805,57000.0
2010-06-25 13:25:00,21.53,21.58,21.53,21.58,118000.0,19.8805,19.9266,19.8805,19.9266,118000.0
2010-06-25 13:30:00,21.58,21.63,21.57,21.63,125000.0,19.9266,19.9728,19.9174,19.9728,125000.0
2010-06-25 13:35:00,21.62,21.67,21.62,21.63,149000.0,19.9636,20.0097,19.9636,19.9728,149000.0
2010-06-25 13:40:00,21.63,21.64,21.61,21.64,101000.0,19.9728,19.982,19.9543,19.982,101000.0
2010-06-25 13:45:00,21.65,21.67,21.63,21.66,61000.0,19.9913,20.0097,19.9728,20.0005,61000.0
2010-06-25 13:50:00,21.66,21.72,21.65,21.71,178000.0,20.0005,20.0559,19.9913,20.0467,178000.0
2010-06-25 13:55:00,21.72,21.73,21.7,21.72,107000.0,20.0559,20.0651,20.0374,20.0559,107000.0
2010-06-25 14:00:00,21.72,21.74,21.68,21.68,170000.0,20.0559,20.0744,20.019,20.019,170000.0
2010-06-25 14:05:00,21.68,21.69,21.64,21.66,115000.0,20.019,20.0282,19.982,20.0005,115000.0
2010-06-25 14:10:00,21.66,21.73,21.64,21.71,162000.0,20.0005,20.0651,19.982,20.0467,162000.0
2010-06-25 14:15:00,21.71,21.72,21.69,21.71,84000.0,20.0467,20.0559,20.0282,20.0467,84000.0
2010-06-25 14:20:00,21.71,21.72,21.69,21.71,101000.0,20.0467,20.0559,20.0282,20.0467,101000.0
2010-06-25 14:25:00,21.69,21.7,21.66,21.67,101000.0,20.0282,20.0374,20.0005,20.0097,101000.0
2010-06-25 14:30:00,21.67,21.67,21.63,21.63,92000.0,20.0097,20.0097,19.9728,19.9728,92000.0
2010-06-25 14:35:00,21.63,21.64,21.62,21.63,77000.0,19.9728,19.982,19.9636,19.9728,77000.0
2010-06-25 14:40:00,21.63,21.65,21.63,21.64,64000.0,19.9728,19.9913,19.9728,19.982,64000.0
2010-06-25 14:45:00,21.63,21.64,21.61,21.63,220000.0,19.9728,19.982,19.9543,19.9728,220000.0
2010-06-25 14:50:00,21.64,21.66,21.62,21.65,136000.0,19.982,20.0005,19.9636,19.9913,136000.0
2010-06-25 14:55:00,21.65,21.66,21.63,21.66,122000.0,19.9913,20.0005,19.9728,20.0005,122000.0
2010-06-25 15:00:00,21.66,21.66,21.62,21.64,99000.0,20.0005,20.0005,19.9636,19.982,99000.0
2010-06-25 15:05:00,21.64,21.64,21.58,21.61,92000.0,19.982,19.982,19.9266,19.9543,92000.0
2010-06-25 15:10:00,21.62,21.65,21.61,21.63,79000.0,19.9636,19.9913,19.9543,19.9728,79000.0
2010-06-25 15:15:00,21.62,21.62,21.52,21.55,204000.0,19.9636,19.9636,19.8712,19.8989,204000.0
2010-06-25 15:20:00,21.54,21.56,21.52,21.54,167000.0,19.8897,19.9082,19.8712,19.8897,167000.0
2010-06-25 15:25:00,21.54,21.57,21.53,21.54,143000.0,19.8897,19.9174,19.8805,19.8897,143000.0
2010-06-25 15:30:00,21.54,21.64,21.54,21.63,205000.0,19.8897,19.982,19.8897,19.9728,205000.0
2010-06-25 15:35:00,21.64,21.67,21.61,21.64,215000.0,19.982,20.0097,19.9543,19.982,215000.0
2010-06-25 15:40:00,21.64,21.67,21.61,21.61,355000.0,19.982,20.0097,19.9543,19.9543,355000.0
2010-06-25 15:45:00,21.62,21.67,21.61,21.65,440000.0,19.9636,20.0097,19.9543,19.9913,440000.0
2010-06-25 15:50:00,21.66,21.66,21.59,21.61,398000.0,20.0005,20.0005,19.9359,19.9543,398000.0
2010-06-25 15:55:00,21.62,21.8,21.61,21.77,1407000.0,19.9636,20.1298,19.9543,20.1021,1407000.0
2010-06-28 09:30:00,21.8,21.91,21.65,21.66,229000.0,20.1298,20.2314,19.9913,20.0005,229000.0
2010-06-28 09:35:00,21.65,21.72,21.65,21.68,144000.0,19.9913,20.0559,19.9913,20.019,144000.0
2010-06-28 09:40:00,21.7,21.7,21.57,21.6,125000.0,20.0374,20.0374,19.9174,19.9451,125000.0
2010-06-28 09:45:00,21.6,21.6,21.5,21.53,120000.0,19.9451,19.9451,19.8528,19.8805,120000.0
2010-06-28 09:50:00,21.53,21.6,21.52,21.57,72000.0,19.8805,19.9451,19.8712,19.9174,72000.0
2010-06-28 09:55:00,21.56,21.56,21.5,21.51,128000.0,19.9082,19.9082,19.8528,19.862,128000.0
2010-06-28 10:00:00,21.5,21.55,21.49,21.53,124000.0,19.8528,19.8989,19.8435,19.8805,124000.0
2010-06-28 10:05:00,21.52,21.52,21.41,21.41,79000.0,19.8712,19.8712,19.7697,19.7697,79000.0
2010-06-28 10:10:00,21.42,21.42,21.38,21.41,142000.0,19.7789,19.7789,19.742,19.7697,142000.0
2010-06-28 10:15:00,21.39,21.43,21.38,21.42,94000.0,19.7512,19.7881,19.742,19.7789,94000.0
2010-06-28 10:20:00,21.42,21.48,21.41,21.45,150000.0,19.7789,19.8343,19.7697,19.8066,150000.0
2010-06-28 10:25:00,21.43,21.46,21.4,21.41,125000.0,19.7881,19.8158,19.7604,19.7697,125000.0
2010-06-28 10:30:00,21.41,21.42,21.32,21.36,152000.0,19.7697,19.7789,19.6866,19.7235,152000.0
2010-06-28 10:35:00,21.36,21.36,21.29,21.29,177000.0,19.7235,19.7235,19.6589,19.6589,177000.0
2010-06-28 10:40:00,21.3,21.33,21.24,21.29,273000.0,19.6681,19.6958,19.6127,19.6589,273000.0
2010-06-28 10:45:00,21.28,21.31,21.26,21.26,182000.0,19.6496,19.6773,19.6312,19.6312,182000.0
2010-06-28 10:50:00,21.24,21.25,21.19,21.24,324000.0,19.6127,19.6219,19.5665,19.6127,324000.0
2010-06-28 10:55:00,21.24,21.26,21.24,21.26,213000.0,19.6127,19.6312,19.6127,19.6312,213000.0
2010-06-28 11:00:00,21.26,21.29,21.26,21.27,133000.0,19.6312,19.6589,19.6312,19.6404,133000.0
2010-06-28 11:05:00,21.27,21.31,21.26,21.3,94000.0,19.6404,19.6773,19.6312,19.6681,94000.0
2010-06-28 11:10:00,21.3,21.33,21.25,21.32,132000.0,19.6681,19.6958,19.6219,19.6866,132000.0
2010-06-28 11:15:00,21.33,21.42,21.31,21.31,216000.0,19.6958,19.7789,19.6773,19.6773,216000.0
2010-06-28 11:20:00,21.3,21.35,21.29,21.33,53000.0,19.6681,19.7143,19.6589,19.6958,53000.0
2010-06-28 11:25:00,21.31,21.37,21.3,21.35,175000.0,19.6773,19.7327,19.6681,19.7143,175000.0
2010-06-28 11:30:00,21.35,21.42,21.35,21.38,166000.0,19.7143,19.7789,19.7143,19.742,166000.0
2010-06-28 11:35:00,21.39,21.42,21.37,21.42,204000.0,19.7512,19.7789,19.7327,19.7789,204000.0
2010-06-28 11:40:00,21.42,21.45,21.4,21.41,119000.0,19.7789,19.8066,19.7604,19.7697,119000.0
2010-06-28 11:45:00,21.4,21.43,21.38,21.41,202000.0,19.7604,19.7881,19.742,19.7697,202000.0
2010-06-28 11:50:00,21.41,21.45,21.4,21.43,112000.0,19.7697,19.8066,19.7604,19.7881,112000.0
2010-06-28 11:55:00,21.42,21.43,21.39,21.39,51000.0,19.7789,19.7881,19.7512,19.7512,51000.0
2010-06-28 12:00:00,21.37,21.39,21.33,21.33,48000.0,19.7327,19.7512,19.6958,19.6958,48000.0
2010-06-28 12:05:00,21.32,21.34,21.3,21.34,69000.0,19.6866,19.705,19.6681,19.705,69000.0
2010-06-28 12:10:00,21.34,21.4,21.31,21.37,124000.0,19.705,19.7604,19.6773,19.7327,124000.0
2010-06-28 12:15:00,21.36,21.37,21.33,21.34,57000.0,19.7235,19.7327,19.6958,19.705,57000.0
2010-06-28 12:20:00,21.34,21.36,21.3,21.35,115000.0,19.705,19.7235,19.6681,19.7143,115000.0
2010-06-28 12:25:00,21.35,21.39,21.34,21.37,51000.0,19.7143,19.7512,19.705,19.7327,51000.0
2010-06-28 12:30:00,21.37,21.38,21.34,21.36,61000.0,19.7327,19.742,19.705,19.7235,61000.0
2010-06-28 12:35:00,21.34,21.36,21.31,21.34,108000.0,19.705,19.7235,19.6773,19.705,108000.0
2010-06-28 12:40:00,21.34,21.34,21.31,21.32,44000.0,19.705,19.705,19.6773,19.6866,44000.0
2010-06-28 12:45:00,21.32,21.36,21.3,21.36,136000.0,19.6866,19.7235,19.6681,19.7235,136000.0
2010-06-28 12:50:00,21.36,21.36,21.34,21.35,43000.0,19.7235,19.7235,19.705,19.7143,43000.0
2010-06-28 12:55:00,21.34,21.35,21.33,21.34,41000.0,19.705,19.7143,19.6958,19.705,41000.0
2010-06-28 13:00:00,21.33,21.34,21.23,21.23,120000.0,19.6958,19.705,19.6035,19.6035,120000.0
2010-06-28 13:05:00,21.23,21.23,21.2,21.21,198000.0,19.6035,19.6035,19.5758,19.585,198000.0
2010-06-28 13:10:00,21.2,21.22,21.2,21.2,91000.0,19.5758,19.5942,19.5758,19.5758,91000.0
2010-06-28 13:15:00,21.21,21.25,21.2,21.22,74000.0,19.585,19.6219,19.5758,19.5942,74000.0
2010-06-28 13:20:00,21.22,21.31,21.22,21.29,77000.0,19.5942,19.6773,19.5942,19.6589,77000.0
2010-06-28 13:25:00,21.29,21.31,21.29,21.3,71000.0,19.6589,19.6773,19.6589,19.6681,71000.0
2010-06-28 13:30:00,21.3,21.31,21.28,21.28,105000.0,19.6681,19.6773,19.6496,19.6496,105000.0
2010-06-28 13:35:00,21.29,21.29,21.28,21.28,30000.0,19.6589,19.6589,19.6496,19.6496,30000.0
2010-06-28 13:40:00,21.29,21.29,21.25,21.25,35000.0,19.6589,19.6589,19.6219,19.6219,35000.0
2010-06-28 13:45:00,21.26,21.33,21.25,21.33,120000.0,19.6312,19.6958,19.6219,19.6958,120000.0
2010-06-28 13:50:00,21.33,21.35,21.32,21.34,117000.0,19.6958,19.7143,19.6866,19.705,117000.0
2010-06-28 13:55:00,21.34,21.39,21.34,21.38,211000.0,19.705,19.7512,19.705,19.742,211000.0
2010-06-28 14:00:00,21.38,21.39,21.36,21.37,180000.0,19.742,19.7512,19.7235,19.7327,180000.0
2010-06-28 14:05:00,21.37,21.39,21.37,21.38,71000.0,19.7327,19.7512,19.7327,19.742,71000.0
2010-06-28 14:10:00,21.37,21.38,21.35,21.38,52000.0,19.7327,19.742,19.7143,19.742,52000.0
2010-06-28 14:15:00,21.38,21.39,21.31,21.31,108000.0,19.742,19.7512,19.6773,19.6773,108000.0
2010-06-28 14:20:00,21.31,21.32,21.28,21.29,131000.0,19.6773,19.6866,19.6496,19.6589,131000.0
2010-06-28 14:25:00,21.28,21.31,21.28,21.29,104000.0,19.6496,19.6773,19.6496,19.6589,104000.0
2010-06-28 14:30:00,21.28,21.29,21.28,21.28,188000.0,19.6496,19.6589,19.6496,19.6496,188000.0
2010-06-28 14:35:00,21.29,21.34,21.28,21.3,100000.0,19.6589,19.705,19.6496,19.6681,100000.0
2010-06-28 14:40:00,21.3,21.31,21.29,21.31,146000.0,19.6681,19.6773,19.6589,19.6773,146000.0
2010-06-28 14:45:00,21.31,21.31,21.29,21.3,101000.0,19.6773,19.6773,19.6589,19.6681,101000.0
2010-06-28 14:50:00,21.3,21.3,21.23,21.23,176000.0,19.6681,19.6681,19.6035,19.6035,176000.0
2010-06-28 14:55:00,21.24,21.28,21.24,21.28,137000.0,19.6127,19.6496,19.6127,19.6496,137000.0
2010-06-28 15:00:00,21.28,21.28,21.25,21.26,222000.0,19.6496,19.6496,19.6219,19.6312,222000.0
2010-06-28 15:05:00,21.25,21.26,21.21,21.21,171000.0,19.6219,19.6312,19.585,19.585,171000.0
2010-06-28 15:10:00,21.22,21.23,21.2,21.2,190000.0,19.5942,19.6035,19.5758,19.5758,190000.0
2010-06-28 15:15:00,21.2,21.22,21.2,21.21,142000.0,19.5758,19.5942,19.5758,19.585,142000.0
2010-06-28 15:20:00,21.21,21.22,21.17,21.18,331000.0,19.585,19.5942,19.548,19.5573,331000.0
2010-06-28 15:25:00,21.18,21.18,21.11,21.15,254000.0,19.5573,19.5573,19.4926,19.5296,254000.0
2010-06-28 15:30:00,21.14,21.2,21.13,21.18,184000.0,19.5203,19.5758,19.5111,19.5573,184000.0
2010-06-28 15:35:00,21.18,21.22,21.16,21.19,179000.0,19.5573,19.5942,19.5388,19.5665,179000.0
2010-06-28 15:40:00,21.18,21.23,21.18,21.21,228000.0,19.5573,19.6035,19.5573,19.585,228000.0
2010-06-28 15:45:00,21.22,21.23,21.19,21.21,259000.0,19.5942,19.6035,19.5665,19.585,259000.0
2010-06-28 15:50:00,21.21,21.22,21.16,21.17,458000.0,19.585,19.5942,19.5388,19.548,458000.0
2010-06-28 15:55:00,21.17,21.18,21.13,21.15,672000.0,19.548,19.5573,19.5111,19.5296,672000.0
2010-06-29 09:30:00,21.0,21.0,20.81,20.87,334000.0,19.3911,19.3911,19.2156,19.271,334000.0
2010-06-29 09:35:00,20.85,20.91,20.8,20.8,375000.0,19.2526,19.308,19.2064,19.2064,375000.0
2010-06-29 09:40:00,20.8,20.8,20.66,20.68,377000.0,19.2064,19.2064,19.0771,19.0956,377000.0
2010-06-29 09:45:00,20.67,20.69,20.47,20.47,540000.0,19.0864,19.1048,18.9017,18.9017,540000.0
2010-06-29 09:50:00,20.47,20.51,20.41,20.48,522000.0,18.9017,18.9386,18.8463,18.9109,522000.0
2010-06-29 09:55:00,20.49,20.5,20.38,20.39,422000.0,18.9201,18.9294,18.8186,18.8278,422000.0
2010-06-29 10:00:00,20.38,20.39,20.2,20.21,678000.0,18.8186,18.8278,18.6524,18.6616,678000.0
2010-06-29 10:05:00,20.21,20.32,20.17,20.23,390000.0,18.6616,18.7632,18.6247,18.6801,390000.0
2010-06-29 10:10:00,20.23,20.26,20.14,20.25,575000.0,18.6801,18.7078,18.597,18.6985,575000.0
2010-06-29 10:15:00,20.25,20.26,20.18,20.2,260000.0,18.6985,18.7078,18.6339,18.6524,260000.0
2010-06-29 10:20:00,20.19,20.24,20.17,20.22,116000.0,18.6431,18.6893,18.6247,18.6708,116000.0
2010-06-29 10:25:00,20.2,20.21,20.12,20.13,349000.0,18.6524,18.6616,18.5785,18.5877,349000.0
2010-06-29 10:30:00,20.14,20.26,20.13,20.18,780000.0,18.597,18.7078,18.5877,18.6339,780000.0
2010-06-29 10:35:00,20.19,20.32,20.19,20.32,381000.0,18.6431,18.7632,18.6431,18.7632,381000.0
2010-06-29 10:40:00,20.32,20.33,20.25,20.26,195000.0,18.7632,18.7724,18.6985,18.7078,195000.0
2010-06-29 10:45:00,20.26,20.26,20.23,20.24,89000.0,18.7078,18.7078,18.6801,18.6893,89000.0
2010-06-29 10:50:00,20.24,20.26,20.21,20.24,71000.0,18.6893,18.7078,18.6616,18.6893,71000.0
2010-06-29 10:55:00,20.25,20.32,20.23,20.25,179000.0,18.6985,18.7632,18.6801,18.6985,179000.0
2010-06-29 11:00:00,20.24,20.35,20.23,20.35,219000.0,18.6893,18.7909,18.6801,18.7909,219000.0
2010-06-29 11:05:00,20.35,20.36,20.27,20.36,249000.0,18.7909,18.8001,18.717,18.8001,249000.0
2010-06-29 11:10:00,20.35,20.39,20.33,20.35,242000.0,18.7909,18.8278,18.7724,18.7909,242000.0
2010-06-29 11:15:00,20.36,20.36,20.28,20.3,147000.0,18.8001,18.8001,18.7262,18.7447,147000.0
2010-06-29 11:20:00,20.3,20.35,20.26,20.29,141000.0,18.7447,18.7909,18.7078,18.7355,141000.0
2010-06-29 11:25:00,20.3,20.3,20.23,20.26,191000.0,18.7447,18.7447,18.6801,18.7078,191000.0
2010-06-29 11:30:00,20.25,20.29,20.23,20.24,118000.0,18.6985,18.7355,18.6801,18.6893,118000.0
2010-06-29 11:35:00,20.23,20.29,20.23,20.26,157000.0,18.6801,18.7355,18.6801,18.7078,157000.0
2010-06-29 11:40:00,20.26,20.29,20.25,20.28,64000.0,18.7078,18.7355,18.6985,18.7262,64000.0
2010-06-29 11:45:00,20.27,20.34,20.27,20.32,74000.0,18.717,18.7816,18.717,18.7632,74000.0
2010-06-29 11:50:00,20.32,20.35,20.29,20.31,60000.0,18.7632,18.7909,18.7355,18.7539,60000.0
2010-06-29 11:55:00,20.31,20.36,20.31,20.36,132000.0,18.7539,18.8001,18.7539,18.8001,132000.0
2010-06-29 12:00:00,20.36,20.36,20.31,20.32,103000.0,18.8001,18.8001,18.7539,18.7632,103000.0
2010-06-29 12:05:00,20.32,20.33,20.3,20.32,174000.0,18.7632,18.7724,18.7447,18.7632,174000.0
2010-06-29 12:10:00,20.33,20.33,20.28,20.31,88000.0,18.7724,18.7724,18.7262,18.7539,88000.0
2010-06-29 12:15:00,20.31,20.4,20.28,20.34,99000.0,18.7539,18.837,18.7262,18.7816,99000.0
2010-06-29 12:20:00,20.34,20.41,20.34,20.4,50000.0,18.7816,18.8463,18.7816,18.837,50000.0
2010-06-29 12:25:00,20.38,20.39,20.31,20.32,56000.0,18.8186,18.8278,18.7539,18.7632,56000.0
2010-06-29 12:30:00,20.33,20.35,20.3,20.35,65000.0,18.7724,18.7909,18.7447,18.7909,65000.0
2010-06-29 12:35:00,20.35,20.36,20.29,20.31,31000.0,18.7909,18.8001,18.7355,18.7539,31000.0
2010-06-29 12:40:00,20.31,20.36,20.31,20.35,59000.0,18.7539,18.8001,18.7539,18.7909,59000.0
2010-06-29 12:45:00,20.34,20.4,20.34,20.4,197000.0,18.7816,18.837,18.7816,18.837,197000.0
2010-06-29 12:50:00,20.4,20.4,20.36,20.39,82000.0,18.837,18.837,18.8001,18.8278,82000.0
2010-06-29 12:55:00,20.38,20.4,20.37,20.37,63000.0,18.8186,18.837,18.8093,18.8093,63000.0
2010-06-29 13:00:00,20.38,20.4,20.37,20.4,61000.0,18.8186,18.837,18.8093,18.837,61000.0
2010-06-29 13:05:00,20.4,20.4,20.36,20.38,49000.0,18.837,18.837,18.8001,18.8186,49000.0
2010-06-29 13:10:00,20.39,20.4,20.36,20.36,59000.0,18.8278,18.837,18.8001,18.8001,59000.0
2010-06-29 13:15:00,20.38,20.38,20.34,20.35,62000.0,18.8186,18.8186,18.7816,18.7909,62000.0
2010-06-29 13:20:00,20.35,20.36,20.32,20.33,55000.0,18.7909,18.8001,18.7632,18.7724,55000.0
2010-06-29 13:25:00,20.32,20.35,20.31,20.34,61000.0,18.7632,18.7909,18.7539,18.7816,61000.0
2010-06-29 13:30:00,20.32,20.34,20.28,20.28,56000.0,18.7632,18.7816,18.7262,18.7262,56000.0
2010-06-29 13:35:00,20.27,20.32,20.25,20.32,184000.0,18.717,18.7632,18.6985,18.7632,184000.0
2010-06-29 13:40:00,20.3,20.35,20.29,20.35,165000.0,18.7447,18.7909,18.7355,18.7909,165000.0
2010-06-29 13:45:00,20.35,20.4,20.35,20.4,80000.0,18.7909,18.837,18.7909,18.837,80000.0
2010-06-29 13:50:00,20.39,20.39,20.35,20.35,194000.0,18.8278,18.8278,18.7909,18.7909,194000.0
2010-06-29 13:55:00,20.37,20.45,20.37,20.42,121000.0,18.8093,18.8832,18.8093,18.8555,121000.0
2010-06-29 14:00:00,20.42,20.42,20.36,20.4,80000.0,18.8555,18.8555,18.8001,18.837,80000.0
2010-06-29 14:05:00,20.41,20.45,20.4,20.44,90000.0,18.8463,18.8832,18.837,18.874,90000.0
2010-06-29 14:10:00,20.45,20.46,20.42,20.44,109000.0,18.8832,18.8924,18.8555,18.874,109000.0
2010-06-29 14:15:00,20.43,20.45,20.42,20.44,108000.0,18.8647,18.8832,18.8555,18.874,108000.0
2010-06-29 14:20:00,20.42,20.46,20.42,20.46,73000.0,18.8555,18.8924,18.8555,18.8924,73000.0
2010-06-29 14:25:00,20.46,20.46,20.43,20.45,100000.0,18.8924,18.8924,18.8647,18.8832,100000.0
2010-06-29 14:30:00,20.44,20.45,20.4,20.42,118000.0,18.874,18.8832,18.837,18.8555,118000.0
2010-06-29 14:35:00,20.42,20.44,20.39,20.41,132000.0,18.8555,18.874,18.8278,18.8463,132000.0
2010-06-29 14:40:00,20.42,20.44,20.35,20.38,151000.0,18.8555,18.874,18.7909,18.8186,151000.0
2010-06-29 14:45:00,20.37,20.38,20.34,20.37,111000.0,18.8093,18.8186,18.7816,18.8093,111000.0
2010-06-29 14:50:00,20.35,20.42,20.32,20.4,133000.0,18.7909,18.8555,18.7632,18.837,133000.0
2010-06-29 14:55:00,20.37,20.39,20.35,20.38,180000.0,18.8093,18.8278,18.7909,18.8186,180000.0
2010-06-29 15:00:00,20.38,20.38,20.31,20.36,177000.0,18.8186,18.8186,18.7539,18.8001,177000.0
2010-06-29 15:05:00,20.35,20.41,20.34,20.38,98000.0,18.7909,18.8463,18.7816,18.8186,98000.0
2010-06-29 15:10:00,20.37,20.38,20.33,20.34,135000.0,18.8093,18.8186,18.7724,18.7816,135000.0
2010-06-29 15:15:00,20.34,20.38,20.28,20.28,175000.0,18.7816,18.8186,18.7262,18.7262,175000.0
2010-06-29 15:20:00,20.28,20.29,20.21,20.26,258000.0,18.7262,18.7355,18.6616,18.7078,258000.0
2010-06-29 15:25:00,20.26,20.26,20.18,20.21,281000.0,18.7078,18.7078,18.6339,18.6616,281000.0
2010-06-29 15:30:00,20.21,20.28,20.18,20.28,243000.0,18.6616,18.7262,18.6339,18.7262,243000.0
2010-06-29 15:35:00,20.27,20.31,20.27,20.3,269000.0,18.717,18.7539,18.717,18.7447,269000.0
2010-06-29 15:40:00,20.3,20.32,20.26,20.27,416000.0,18.7447,18.7632,18.7078,18.717,416000.0
2010-06-29 15:45:00,20.28,20.29,20.21,20.24,573000.0,18.7262,18.7355,18.6616,18.6893,573000.0
2010-06-29 15:50:00,20.24,20.36,20.23,20.36,666000.0,18.6893,18.8001,18.6801,18.8001,666000.0
2010-06-29 15:55:00,20.35,20.4,20.28,20.33,1096000.0,18.7909,18.837,18.7262,18.7724,1096000.0
2010-06-30 09:30:00,20.33,20.4,20.24,20.4,383000.0,18.7724,18.837,18.6893,18.837,383000.0
2010-06-30 09:35:00,20.39,20.52,20.38,20.46,283000.0,18.8278,18.9478,18.8186,18.8924,283000.0
2010-06-30 09:40:00,20.46,20.57,20.42,20.43,475000.0,18.8924,18.994,18.8555,18.8647,475000.0
2010-06-30 09:45:00,20.43,20.47,20.28,20.3,498000.0,18.8647,18.9017,18.7262,18.7447,498000.0
2010-06-30 09:50:00,20.29,20.41,20.26,20.36,357000.0,18.7355,18.8463,18.7078,18.8001,357000.0
2010-06-30 09:55:00,20.34,20.42,20.34,20.36,153000.0,18.7816,18.8555,18.7816,18.8001,153000.0
2010-06-30 10:00:00,20.35,20.41,20.32,20.4,116000.0,18.7909,18.8463,18.7632,18.837,116000.0
2010-06-30 10:05:00,20.4,20.45,20.39,20.4,121000.0,18.837,18.8832,18.8278,18.837,121000.0
2010-06-30 10:10:00,20.4,20.42,20.34,20.38,178000.0,18.837,18.8555,18.7816,18.8186,178000.0
2010-06-30 10:15:00,20.38,20.38,20.32,20.33,190000.0,18.8186,18.8186,18.7632,18.7724,190000.0
2010-06-30 10:20:00,20.32,20.33,20.27,20.29,330000.0,18.7632,18.7724,18.717,18.7355,330000.0
2010-06-30 10:25:00,20.3,20.33,20.27,20.29,250000.0,18.7447,18.7724,18.717,18.7355,250000.0
2010-06-30 10:30:00,20.29,20.3,20.27,20.27,131000.0,18.7355,18.7447,18.717,18.717,131000.0
2010-06-30 10:35:00,20.26,20.33,20.26,20.32,95000.0,18.7078,18.7724,18.7078,18.7632,95000.0
2010-06-30 10:40:00,20.33,20.34,20.26,20.29,88000.0,18.7724,18.7816,18.7078,18.7355,88000.0
2010-06-30 10:45:00,20.29,20.3,20.25,20.26,40000.0,18.7355,18.7447,18.6985,18.7078,40000.0
2010-06-30 10:50:00,20.25,20.31,20.22,20.3,78000.0,18.6985,18.7539,18.6708,18.7447,78000.0
2010-06-30 10:55:00,20.3,20.3,20.24,20.26,58000.0,18.7447,18.7447,18.6893,18.7078,58000.0
2010-06-30 11:00:00,20.26,20.33,20.26,20.33,55000.0,18.7078,18.7724,18.7078,18.7724,55000.0
2010-06-30 11:05:00,20.34,20.35,20.32,20.34,55000.0,18.7816,18.7909,18.7632,18.7816,55000.0
2010-06-30 11:10:00,20.34,20.4,20.33,20.38,151000.0,18.7816,18.837,18.7724,18.8186,151000.0
2010-06-30 11:15:00,20.4,20.42,20.37,20.39,132000.0,18.837,18.8555,18.8093,18.8278,132000.0
2010-06-30 11:20:00,20.38,20.39,20.32,20.37,116000.0,18.8186,18.8278,18.7632,18.8093,116000.0
2010-06-30 11:25:00,20.38,20.42,20.37,20.39,80000.0,18.8186,18.8555,18.8093,18.8278,80000.0
2010-06-30 11:30:00,20.37,20.41,20.35,20.35,104000.0,18.8093,18.8463,18.7909,18.7909,104000.0
2010-06-30 11:35:00,20.35,20.41,20.35,20.4,62000.0,18.7909,18.8463,18.7909,18.837,62000.0
2010-06-30 11:40:00,20.4,20.43,20.37,20.39,199000.0,18.837,18.8647,18.8093,18.8278,199000.0
2010-06-30 11:45:00,20.39,20.42,20.36,20.37,187000.0,18.8278,18.8555,18.8001,18.8093,187000.0
2010-06-30 11:50:00,20.37,20.39,20.36,20.36,59000.0,18.8093,18.8278,18.8001,18.8001,59000.0
2010-06-30 11:55:00,20.37,20.39,20.37,20.37,74000.0,18.8093,18.8278,18.8093,18.8093,74000.0
2010-06-30 12:00:00,20.37,20.39,20.37,20.39,35000.0,18.8093,18.8278,18.8093,18.8278,35000.0
2010-06-30 12:05:00,20.38,20.38,20.36,20.37,47000.0,18.8186,18.8186,18.8001,18.8093,47000.0
2010-06-30 12:10:00,20.37,20.4,20.37,20.39,45000.0,18.8093,18.837,18.8093,18.8278,45000.0
2010-06-30 12:15:00,20.4,20.4,20.38,20.39,57000.0,18.837,18.837,18.8186,18.8278,57000.0
2010-06-30 12:20:00,20.41,20.42,20.39,20.41,41000.0,18.8463,18.8555,18.8278,18.8463,41000.0
2010-06-30 12:25:00,20.4,20.42,20.38,20.38,31000.0,18.837,18.8555,18.8186,18.8186,31000.0
2010-06-30 12:30:00,20.38,20.39,20.35,20.39,43000.0,18.8186,18.8278,18.7909,18.8278,43000.0
2010-06-30 12:35:00,20.38,20.38,20.34,20.34,108000.0,18.8186,18.8186,18.7816,18.7816,108000.0
2010-06-30 12:40:00,20.34,20.35,20.31,20.32,60000.0,18.7816,18.7909,18.7539,18.7632,60000.0
2010-06-30 12:45:00,20.33,20.33,20.29,20.29,40000.0,18.7724,18.7724,18.7355,18.7355,40000.0
2010-06-30 12:50:00,20.29,20.31,20.29,20.31,64000.0,18.7355,18.7539,18.7355,18.7539,64000.0
2010-06-30 12:55:00,20.31,20.33,20.31,20.31,30000.0,18.7539,18.7724,18.7539,18.7539,30000.0
2010-06-30 13:00:00,20.31,20.31,20.28,20.31,43000.0,18.7539,18.7539,18.7262,18.7539,43000.0
2010-06-30 13:05:00,20.31,20.31,20.28,20.29,54000.0,18.7539,18.7539,18.7262,18.7355,54000.0
2010-06-30 13:10:00,20.29,20.32,20.28,20.3,76000.0,18.7355,18.7632,18.7262,18.7447,76000.0
2010-06-30 13:15:00,20.3,20.31,20.29,20.3,46000.0,18.7447,18.7539,18.7355,18.7447,46000.0
2010-06-30 13:20:00,20.3,20.34,20.3,20.33,62000.0,18.7447,18.7816,18.7447,18.7724,62000.0
2010-06-30 13:25:00,20.34,20.34,20.31,20.33,54000.0,18.7816,18.7816,18.7539,18.7724,54000.0
2010-06-30 13:30:00,20.33,20.33,20.26,20.26,111000.0,18.7724,18.7724,18.7078,18.7078,111000.0
2010-06-30 13:35:00,20.27,20.3,20.27,20.29,61000.0,18.717,18.7447,18.717,18.7355,61000.0
2010-06-30 13:40:00,20.3,20.32,20.29,20.31,50000.0,18.7447,18.7632,18.7355,18.7539,50000.0
2010-06-30 13:45:00,20.32,20.35,20.31,20.32,40000.0,18.7632,18.7909,18.7539,18.7632,40000.0
2010-06-30 13:50:00,20.31,20.32,20.29,20.29,87000.0,18.7539,18.7632,18.7355,18.7355,87000.0
2010-06-30 13:55:00,20.3,20.32,20.29,20.31,113000.0,18.7447,18.7632,18.7355,18.7539,113000.0
2010-06-30 14:00:00,20.31,20.36,20.31,20.32,168000.0,18.7539,18.8001,18.7539,18.7632,168000.0
2010-06-30 14:05:00,20.33,20.34,20.28,20.31,186000.0,18.7724,18.7816,18.7262,18.7539,186000.0
2010-06-30 14:10:00,20.31,20.33,20.28,20.31,110000.0,18.7539,18.7724,18.7262,18.7539,110000.0
2010-06-30 14:15:00,20.32,20.35,20.31,20.33,78000.0,18.7632,18.7909,18.7539,18.7724,78000.0
2010-06-30 14:20:00,20.33,20.33,20.27,20.29,149000.0,18.7724,18.7724,18.717,18.7355,149000.0
2010-06-30 14:25:00,20.28,20.34,20.28,20.31,91000.0,18.7262,18.7816,18.7262,18.7539,91000.0
2010-06-30 14:30:00,20.31,20.34,20.29,20.33,71000.0,18.7539,18.7816,18.7355,18.7724,71000.0
2010-06-30 14:35:00,20.33,20.37,20.33,20.34,107000.0,18.7724,18.8093,18.7724,18.7816,107000.0
2010-06-30 14:40:00,20.34,20.34,20.25,20.28,162000.0,18.7816,18.7816,18.6985,18.7262,162000.0
2010-06-30 14:45:00,20.28,20.33,20.28,20.31,63000.0,18.7262,18.7724,18.7262,18.7539,63000.0
2010-06-30 14:50:00,20.31,20.33,20.3,20.33,37000.0,18.7539,18.7724,18.7447,18.7724,37000.0
2010-06-30 14:55:00,20.32,20.33,20.29,20.29,54000.0,18.7632,18.7724,18.7355,18.7355,54000.0
2010-06-30 15:00:00,20.3,20.3,20.25,20.29,125000.0,18.7447,18.7447,18.6985,18.7355,125000.0
2010-06-30 15:05:00,20.29,20.29,20.26,20.27,160000.0,18.7355,18.7355,18.7078,18.717,160000.0
2010-06-30 15:10:00,20.26,20.28,20.23,20.24,149000.0,18.7078,18.7262,18.6801,18.6893,149000.0
2010-06-30 15:15:00,20.24,20.24,20.16,20.22,239000.0,18.6893,18.6893,18.6154,18.6708,239000.0
2010-06-30 15:20:00,20.22,20.23,20.18,20.19,123000.0,18.6708,18.6801,18.6339,18.6431,123000.0
2010-06-30 15:25:00,20.18,20.19,20.13,20.15,255000.0,18.6339,18.6431,18.5877,18.6062,255000.0
2010-06-30 15:30:00,20.14,20.16,20.11,20.14,169000.0,18.597,18.6154,18.5693,18.597,169000.0
2010-06-30 15:35:00,20.14,20.18,20.1,20.1,145000.0,18.597,18.6339,18.56,18.56,145000.0
2010-06-30 15:40:00,20.11,20.11,20.0,20.01,320000.0,18.5693,18.5693,18.4677,18.4769,320000.0
2010-06-30 15:45:00,20.0,20.05,19.97,20.03,354000.0,18.4677,18.5139,18.44,18.4954,354000.0
2010-06-30 15:50:00,20.03,20.05,19.97,19.97,502000.0,18.4954,18.5139,18.44,18.44,502000.0
2010-06-30 15:55:00,19.97,20.01,19.94,19.97,823000.0,18.44,18.4769,18.4123,18.44,823000.0
2010-07-01 09:30:00,19.96,20.07,19.92,19.98,262000.0,18.4444,18.546,18.4074,18.4629,262000.0
2010-07-01 09:35:00,19.96,20.08,19.96,20.06,226000.0,18.4444,18.5553,18.4444,18.5368,226000.0
2010-07-01 09:40:00,20.06,20.06,20.0,20.0,158000.0,18.5368,18.5368,18.4814,18.4814,158000.0
2010-07-01 09:45:00,20.0,20.03,19.99,20.02,88000.0,18.4814,18.5091,18.4721,18.4998,88000.0
2010-07-01 09:50:00,20.02,20.05,20.0,20.03,174000.0,18.4998,18.5276,18.4814,18.5091,174000.0
2010-07-01 09:55:00,20.03,20.13,20.02,20.09,212000.0,18.5091,18.6015,18.4998,18.5645,212000.0
2010-07-01 10:00:00,20.07,20.07,19.9,19.92,208000.0,18.546,18.546,18.3889,18.4074,208000.0
2010-07-01 10:05:00,19.93,19.99,19.9,19.95,169000.0,18.4167,18.4721,18.3889,18.4352,169000.0
2010-07-01 10:10:00,19.95,19.97,19.82,19.83,169000.0,18.4352,18.4536,18.315,18.3243,169000.0
2010-07-01 10:15:00,19.83,19.86,19.75,19.75,524000.0,18.3243,18.352,18.2503,18.2503,524000.0
2010-07-01 10:20:00,19.75,19.8,19.7,19.74,451000.0,18.2503,18.2965,18.2041,18.2411,451000.0
2010-07-01 10:25:00,19.74,19.76,19.68,19.7,207000.0,18.2411,18.2596,18.1857,18.2041,207000.0
2010-07-01 10:30:00,19.69,19.73,19.63,19.64,283000.0,18.1949,18.2319,18.1395,18.1487,283000.0
2010-07-01 10:35:00,19.67,19.67,19.58,19.58,203000.0,18.1764,18.1764,18.0932,18.0932,203000.0
2010-07-01 10:40:00,19.59,19.6,19.5,19.57,209000.0,18.1025,18.1117,18.0193,18.084,209000.0
2010-07-01 10:45:00,19.54,19.61,19.54,19.58,293000.0,18.0563,18.121,18.0563,18.0932,293000.0
2010-07-01 10:50:00,19.58,19.59,19.52,19.54,232000.0,18.0932,18.1025,18.0378,18.0563,232000.0
2010-07-01 10:55:00,19.53,19.59,19.52,19.55,223000.0,18.047,18.1025,18.0378,18.0655,223000.0
2010-07-01 11:00:00,19.55,19.58,19.52,19.56,269000.0,18.0655,18.0932,18.0378,18.0748,269000.0
2010-07-01 11:05:00,19.56,19.56,19.47,19.5,304000.0,18.0748,18.0748,17.9916,18.0193,304000.0
2010-07-01 11:10:00,19.49,19.53,19.48,19.49,106000.0,18.0101,18.047,18.0008,18.0101,106000.0
2010-07-01 11:15:00,19.51,19.62,19.51,19.62,147000.0,18.0286,18.1302,18.0286,18.1302,147000.0
2010-07-01 11:20:00,19.61,19.68,19.6,19.67,222000.0,18.121,18.1857,18.1117,18.1764,222000.0
2010-07-01 11:25:00,19.67,19.8,19.65,19.8,235000.0,18.1764,18.2965,18.1579,18.2965,235000.0
2010-07-01 11:30:00,19.79,19.83,19.78,19.82,277000.0,18.2873,18.3243,18.2781,18.315,277000.0
2010-07-01 11:35:00,19.83,19.85,19.77,19.85,239000.0,18.3243,18.3427,18.2688,18.3427,239000.0
2010-07-01 11:40:00,19.84,19.9,19.84,19.9,197000.0,18.3335,18.3889,18.3335,18.3889,197000.0
2010-07-01 11:45:00,19.91,19.97,19.9,19.95,338000.0,18.3982,18.4536,18.3889,18.4352,338000.0
2010-07-01 11:50:00,19.95,19.98,19.91,19.91,220000.0,18.4352,18.4629,18.3982,18.3982,220000.0
2010-07-01 11:55:00,19.91,19.96,19.88,19.96,78000.0,18.3982,18.4444,18.3705,18.4444,78000.0
2010-07-01 12:00:00,19.96,19.96,19.9,19.9,112000.0,18.4444,18.4444,18.3889,18.3889,112000.0
2010-07-01 12:05:00,19.91,19.95,19.91,19.94,96000.0,18.3982,18.4352,18.3982,18.4259,96000.0
2010-07-01 12:10:00,19.94,19.99,19.91,19.99,245000.0,18.4259,18.4721,18.3982,18.4721,245000.0
2010-07-01 12:15:00,19.98,20.03,19.97,20.01,200000.0,18.4629,18.5091,18.4536,18.4906,200000.0
2010-07-01 12:20:00,20.0,20.01,19.98,19.99,185000.0,18.4814,18.4906,18.4629,18.4721,185000.0
2010-07-01 12:25:00,19.98,20.01,19.96,19.98,146000.0,18.4629,18.4906,18.4444,18.4629,146000.0
2010-07-01 12:30:00,19.99,20.0,19.96,20.0,180000.0,18.4721,18.4814,18.4444,18.4814,180000.0
2010-07-01 12:35:00,20.01,20.12,19.99,20.12,316000.0,18.4906,18.5922,18.4721,18.5922,316000.0
2010-07-01 12:40:00,20.12,20.2,20.12,20.18,313000.0,18.5922,18.6662,18.5922,18.6477,313000.0
2010-07-01 12:45:00,20.18,20.19,20.15,20.18,96000.0,18.6477,18.6569,18.62,18.6477,96000.0
2010-07-01 12:50:00,20.19,20.21,20.18,20.18,150000.0,18.6569,18.6754,18.6477,18.6477,150000.0
2010-07-01 12:55:00,20.18,20.27,20.17,20.25,217000.0,18.6477,18.7309,18.6384,18.7124,217000.0
2010-07-01 13:00:00,20.25,20.26,20.19,20.2,181000.0,18.7124,18.7216,18.6569,18.6662,181000.0
2010-07-01 13:05:00,20.2,20.23,20.18,20.2,70000.0,18.6662,18.6939,18.6477,18.6662,70000.0
2010-07-01 13:10:00,20.2,20.2,20.17,20.18,154000.0,18.6662,18.6662,18.6384,18.6477,154000.0
2010-07-01 13:15:00,20.18,20.26,20.16,20.25,104000.0,18.6477,18.7216,18.6292,18.7124,104000.0
2010-07-01 13:20:00,20.26,20.36,20.25,20.33,213000.0,18.7216,18.814,18.7124,18.7863,213000.0
2010-07-01 13:25:00,20.3,20.32,20.26,20.27,122000.0,18.7586,18.7771,18.7216,18.7309,122000.0
2010-07-01 13:30:00,20.28,20.4,20.28,20.38,198000.0,18.7401,18.851,18.7401,18.8325,198000.0
2010-07-01 13:35:00,20.38,20.44,20.37,20.44,180000.0,18.8325,18.8879,18.8233,18.8879,180000.0
2010-07-01 13:40:00,20.44,20.45,20.35,20.4,235000.0,18.8879,18.8972,18.8048,18.851,235000.0
2010-07-01 13:45:00,20.4,20.41,20.3,20.34,96000.0,18.851,18.8602,18.7586,18.7955,96000.0
2010-07-01 13:50:00,20.32,20.36,20.32,20.35,83000.0,18.7771,18.814,18.7771,18.8048,83000.0
2010-07-01 13:55:00,20.36,20.38,20.34,20.36,100000.0,18.814,18.8325,18.7955,18.814,100000.0
2010-07-01 14:00:00,20.37,20.37,20.33,20.33,117000.0,18.8233,18.8233,18.7863,18.7863,117000.0
2010-07-01 14:05:00,20.33,20.36,20.32,20.33,129000.0,18.7863,18.814,18.7771,18.7863,129000.0
2010-07-01 14:10:00,20.32,20.4,20.32,20.39,239000.0,18.7771,18.851,18.7771,18.8417,239000.0
2010-07-01 14:15:00,20.39,20.45,20.39,20.41,289000.0,18.8417,18.8972,18.8417,18.8602,289000.0
2010-07-01 14:20:00,20.41,20.42,20.35,20.38,90000.0,18.8602,18.8695,18.8048,18.8325,90000.0
2010-07-01 14:25:00,20.37,20.38,20.29,20.33,134000.0,18.8233,18.8325,18.7493,18.7863,134000.0
2010-07-01 14:30:00,20.34,20.34,20.29,20.32,130000.0,18.7955,18.7955,18.7493,18.7771,130000.0
2010-07-01 14:35:00,20.33,20.36,20.29,20.32,97000.0,18.7863,18.814,18.7493,18.7771,97000.0
2010-07-01 14:40:00,20.32,20.32,20.21,20.23,275000.0,18.7771,18.7771,18.6754,18.6939,275000.0
2010-07-01 14:45:00,20.22,20.27,20.21,20.21,221000.0,18.6847,18.7309,18.6754,18.6754,221000.0
2010-07-01 14:50:00,20.21,20.24,20.17,20.23,105000.0,18.6754,18.7031,18.6384,18.6939,105000.0
2010-07-01 14:55:00,20.23,20.25,20.22,20.25,90000.0,18.6939,18.7124,18.6847,18.7124,90000.0
2010-07-01 15:00:00,20.24,20.32,20.24,20.29,95000.0,18.7031,18.7771,18.7031,18.7493,95000.0
2010-07-01 15:05:00,20.3,20.37,20.3,20.32,95000.0,18.7586,18.8233,18.7586,18.7771,95000.0
2010-07-01 15:10:00,20.31,20.34,20.26,20.27,78000.0,18.7678,18.7955,18.7216,18.7309,78000.0
2010-07-01 15:15:00,20.27,20.28,20.23,20.23,110000.0,18.7309,18.7401,18.6939,18.6939,110000.0
2010-07-01 15:20:00,20.24,20.27,20.22,20.24,221000.0,18.7031,18.7309,18.6847,18.7031,221000.0
2010-07-01 15:25:00,20.24,20.3,20.23,20.29,168000.0,18.7031,18.7586,18.6939,18.7493,168000.0
2010-07-01 15:30:00,20.28,20.34,20.27,20.32,184000.0,18.7401,18.7955,18.7309,18.7771,184000.0
2010-07-01 15:35:00,20.33,20.36,20.32,20.33,143000.0,18.7863,18.814,18.7771,18.7863,143000.0
2010-07-01 15:40:00,20.33,20.35,20.29,20.32,208000.0,18.7863,18.8048,18.7493,18.7771,208000.0
2010-07-01 15:45:00,20.32,20.33,20.22,20.23,266000.0,18.7771,18.7863,18.6847,18.6939,266000.0
2010-07-01 15:50:00,20.22,20.3,20.2,20.3,442000.0,18.6847,18.7586,18.6662,18.7586,442000.0
2010-07-01 15:55:00,20.31,20.32,20.27,20.28,629000.0,18.7678,18.7771,18.7309,18.7401,629000.0
2010-07-02 09:30:00,20.49,20.49,20.2,20.33,177000.0,18.9341,18.9341,18.6662,18.7863,177000.0
2010-07-02 09:35:00,20.31,20.37,20.24,20.32,193000.0,18.7678,18.8233,18.7031,18.7771,193000.0
2010-07-02 09:40:00,20.32,20.32,20.25,20.28,67000.0,18.7771,18.7771,18.7124,18.7401,67000.0
2010-07-02 09:45:00,20.28,20.29,20.17,20.17,184000.0,18.7401,18.7493,18.6384,18.6384,184000.0
2010-07-02 09:50:00,20.18,20.19,20.12,20.12,98000.0,18.6477,18.6569,18.5922,18.5922,98000.0
2010-07-02 09:55:00,20.12,20.24,20.11,20.24,102000.0,18.5922,18.7031,18.583,18.7031,102000.0
2010-07-02 10:00:00,20.22,20.22,20.13,20.13,82000.0,18.6847,18.6847,18.6015,18.6015,82000.0
2010-07-02 10:05:00,20.14,20.21,20.12,20.17,68000.0,18.6107,18.6754,18.5922,18.6384,68000.0
2010-07-02 10:10:00,20.18,20.27,20.18,20.24,68000.0,18.6477,18.7309,18.6477,18.7031,68000.0
2010-07-02 10:15:00,20.25,20.28,20.24,20.27,49000.0,18.7124,18.7401,18.7031,18.7309,49000.0
2010-07-02 10:20:00,20.26,20.26,20.22,20.24,49000.0,18.7216,18.7216,18.6847,18.7031,49000.0
2010-07-02 10:25:00,20.26,20.27,20.24,20.25,97000.0,18.7216,18.7309,18.7031,18.7124,97000.0
2010-07-02 10:30:00,20.25,20.28,20.24,20.24,69000.0,18.7124,18.7401,18.7031,18.7031,69000.0
2010-07-02 10:35:00,20.25,20.26,20.21,20.25,67000.0,18.7124,18.7216,18.6754,18.7124,67000.0
2010-07-02 10:40:00,20.25,20.29,20.19,20.19,63000.0,18.7124,18.7493,18.6569,18.6569,63000.0
2010-07-02 10:45:00,20.19,20.23,20.17,20.23,78000.0,18.6569,18.6939,18.6384,18.6939,78000.0
2010-07-02 10:50:00,20.24,20.24,20.16,20.2,63000.0,18.7031,18.7031,18.6292,18.6662,63000.0
2010-07-02 10:55:00,20.2,20.22,20.17,20.18,68000.0,18.6662,18.6847,18.6384,18.6477,68000.0
2010-07-02 11:00:00,20.18,20.21,20.18,20.2,87000.0,18.6477,18.6754,18.6477,18.6662,87000.0
2010-07-02 11:05:00,20.21,20.22,20.19,20.22,119000.0,18.6754,18.6847,18.6569,18.6847,119000.0
2010-07-02 11:10:00,20.22,20.22,20.2,20.21,52000.0,18.6847,18.6847,18.6662,18.6754,52000.0
2010-07-02 11:15:00,20.21,20.22,20.19,20.19,162000.0,18.6754,18.6847,18.6569,18.6569,162000.0
2010-07-02 11:20:00,20.19,20.21,20.18,20.19,127000.0,18.6569,18.6754,18.6477,18.6569,127000.0
2010-07-02 11:25:00,20.17,20.22,20.11,20.13,139000.0,18.6384,18.6847,18.583,18.6015,139000.0
2010-07-02 11:30:00,20.11,20.14,20.1,20.14,62000.0,18.583,18.6107,18.5738,18.6107,62000.0
2010-07-02 11:35:00,20.13,20.13,20.07,20.07,100000.0,18.6015,18.6015,18.546,18.546,100000.0
2010-07-02 11:40:00,20.07,20.11,20.07,20.09,148000.0,18.546,18.583,18.546,18.5645,148000.0
2010-07-02 11:45:00,20.1,20.13,20.08,20.1,114000.0,18.5738,18.6015,18.5553,18.5738,114000.0
2010-07-02 11:50:00,20.1,20.15,20.1,20.15,73000.0,18.5738,18.62,18.5738,18.62,73000.0
2010-07-02 11:55:00,20.14,20.14,20.11,20.13,37000.0,18.6107,18.6107,18.583,18.6015,37000.0
2010-07-02 12:00:00,20.13,20.13,20.1,20.13,69000.0,18.6015,18.6015,18.5738,18.6015,69000.0
2010-07-02 12:05:00,20.13,20.13,20.12,20.12,19000.0,18.6015,18.6015,18.5922,18.5922,19000.0
2010-07-02 12:10:00,20.13,20.13,20.12,20.12,43000.0,18.6015,18.6015,18.5922,18.5922,43000.0
2010-07-02 12:15:00,20.13,20.13,20.1,20.11,42000.0,18.6015,18.6015,18.5738,18.583,42000.0
2010-07-02 12:20:00,20.11,20.16,20.11,20.15,46000.0,18.583,18.6292,18.583,18.62,46000.0
2010-07-02 12:25:00,20.15,20.16,20.13,20.14,162000.0,18.62,18.6292,18.6015,18.6107,162000.0
2010-07-02 12:30:00,20.15,20.17,20.15,20.15,45000.0,18.62,18.6384,18.62,18.62,45000.0
2010-07-02 12:35:00,20.15,20.15,20.1,20.12,60000.0,18.62,18.62,18.5738,18.5922,60000.0
2010-07-02 12:40:00,20.12,20.15,20.11,20.12,125000.0,18.5922,18.62,18.583,18.5922,125000.0
2010-07-02 12:45:00,20.12,20.14,20.11,20.13,89000.0,18.5922,18.6107,18.583,18.6015,89000.0
2010-07-02 12:50:00,20.13,20.14,20.11,20.11,39000.0,18.6015,18.6107,18.583,18.583,39000.0
2010-07-02 12:55:00,20.11,20.15,20.11,20.13,71000.0,18.583,18.62,18.583,18.6015,71000.0
2010-07-02 13:00:00,20.12,20.13,20.08,20.11,161000.0,18.5922,18.6015,18.5553,18.583,161000.0
2010-07-02 13:05:00,20.12,20.16,20.1,20.16,107000.0,18.5922,18.6292,18.5738,18.6292,107000.0
2010-07-02 13:10:00,20.15,20.16,20.13,20.16,59000.0,18.62,18.6292,18.6015,18.6292,59000.0
2010-07-02 13:15:00,20.16,20.17,20.14,20.17,86000.0,18.6292,18.6384,18.6107,18.6384,86000.0
2010-07-02 13:20:00,20.16,20.21,20.16,20.19,185000.0,18.6292,18.6754,18.6292,18.6569,185000.0
2010-07-02 13:25:00,20.19,20.2,20.14,20.16,108000.0,18.6569,18.6662,18.6107,18.6292,108000.0
2010-07-02 13:30:00,20.17,20.21,20.16,20.2,78000.0,18.6384,18.6754,18.6292,18.6662,78000.0
2010-07-02 13:35:00,20.18,20.19,20.17,20.17,36000.0,18.6477,18.6569,18.6384,18.6384,36000.0
2010-07-02 13:40:00,20.17,20.22,20.17,20.17,73000.0,18.6384,18.6847,18.6384,18.6384,73000.0
2010-07-02 13:45:00,20.18,20.24,20.18,20.23,70000.0,18.6477,18.7031,18.6477,18.6939,70000.0
2010-07-02 13:50:00,20.22,20.24,20.22,20.23,71000.0,18.6847,18.7031,18.6847,18.6939,71000.0
2010-07-02 13:55:00,20.21,20.29,20.21,20.28,66000.0,18.6754,18.7493,18.6754,18.7401,66000.0
2010-07-02 14:00:00,20.28,20.29,20.24,20.25,105000.0,18.7401,18.7493,18.7031,18.7124,105000.0
2010-07-02 14:05:00,20.24,20.24,20.18,20.21,51000.0,18.7031,18.7031,18.6477,18.6754,51000.0
2010-07-02 14:10:00,20.21,20.21,20.17,20.21,48000.0,18.6754,18.6754,18.6384,18.6754,48000.0
2010-07-02 14:15:00,20.2,20.24,20.2,20.24,41000.0,18.6662,18.7031,18.6662,18.7031,41000.0
2010-07-02 14:20:00,20.24,20.27,20.23,20.27,34000.0,18.7031,18.7309,18.6939,18.7309,34000.0
2010-07-02 14:25:00,20.28,20.29,20.22,20.24,67000.0,18.7401,18.7493,18.6847,18.7031,67000.0
2010-07-02 14:30:00,20.24,20.24,20.2,20.2,66000.0,18.7031,18.7031,18.6662,18.6662,66000.0
2010-07-02 14:35:00,20.2,20.27,20.2,20.26,87000.0,18.6662,18.7309,18.6662,18.7216,87000.0
2010-07-02 14:40:00,20.25,20.25,20.21,20.21,44000.0,18.7124,18.7124,18.6754,18.6754,44000.0
2010-07-02 14:45:00,20.2,20.22,20.19,20.19,40000.0,18.6662,18.6847,18.6569,18.6569,40000.0
2010-07-02 14:50:00,20.19,20.2,20.17,20.2,66000.0,18.6569,18.6662,18.6384,18.6662,66000.0
2010-07-02 14:55:00,20.2,20.23,20.2,20.23,45000.0,18.6662,18.6939,18.6662,18.6939,45000.0
2010-07-02 15:00:00,20.23,20.25,20.21,20.25,66000.0,18.6939,18.7124,18.6754,18.7124,66000.0
2010-07-02 15:05:00,20.25,20.3,20.24,20.3,80000.0,18.7124,18.7586,18.7031,18.7586,80000.0
2010-07-02 15:10:00,20.3,20.3,20.27,20.29,125000.0,18.7586,18.7586,18.7309,18.7493,125000.0
2010-07-02 15:15:00,20.28,20.29,20.26,20.28,100000.0,18.7401,18.7493,18.7216,18.7401,100000.0
2010-07-02 15:20:00,20.28,20.3,20.26,20.28,73000.0,18.7401,18.7586,18.7216,18.7401,73000.0
2010-07-02 15:25:00,20.28,20.32,20.27,20.32,157000.0,18.7401,18.7771,18.7309,18.7771,157000.0
2010-07-02 15:30:00,20.32,20.34,20.31,20.33,198000.0,18.7771,18.7955,18.7678,18.7863,198000.0
2010-07-02 15:35:00,20.33,20.44,20.33,20.43,243000.0,18.7863,18.8879,18.7863,18.8787,243000.0
2010-07-02 15:40:00,20.43,20.43,20.41,20.41,90000.0,18.8787,18.8787,18.8602,18.8602,90000.0
2010-07-02 15:45:00,20.41,20.46,20.41,20.42,245000.0,18.8602,18.9064,18.8602,18.8695,245000.0
2010-07-02 15:50:00,20.41,20.42,20.35,20.36,340000.0,18.8602,18.8695,18.8048,18.814,340000.0
2010-07-02 15:55:00,20.36,20.37,20.26,20.26,662000.0,18.814,18.8233,18.7216,18.7216,662000.0
2010-07-06 09:30:00,20.4,20.6,20.4,20.52,353000.0,18.851,19.0358,18.851,18.9619,353000.0
2010-07-06 09:35:00,20.52,20.54,20.46,20.46,152000.0,18.9619,18.9804,18.9064,18.9064,152000.0
2010-07-06 09:40:00,20.43,20.52,20.39,20.5,253000.0,18.8787,18.9619,18.8417,18.9434,253000.0
2010-07-06 09:45:00,20.49,20.5,20.44,20.47,180000.0,18.9341,18.9434,18.8879,18.9157,180000.0
2010-07-06 09:50:00,20.48,20.5,20.42,20.42,111000.0,18.9249,18.9434,18.8695,18.8695,111000.0
2010-07-06 09:55:00,20.42,20.44,20.35,20.38,128000.0,18.8695,18.8879,18.8048,18.8325,128000.0
2010-07-06 10:00:00,20.38,20.42,20.32,20.38,208000.0,18.8325,18.8695,18.7771,18.8325,208000.0
2010-07-06 10:05:00,20.39,20.47,20.38,20.44,183000.0,18.8417,18.9157,18.8325,18.8879,183000.0
2010-07-06 10:10:00,20.45,20.46,20.41,20.41,101000.0,18.8972,18.9064,18.8602,18.8602,101000.0
2010-07-06 10:15:00,20.41,20.42,20.39,20.4,122000.0,18.8602,18.8695,18.8417,18.851,122000.0
2010-07-06 10:20:00,20.39,20.39,20.32,20.32,137000.0,18.8417,18.8417,18.7771,18.7771,137000.0
2010-07-06 10:25:00,20.34,20.36,20.3,20.31,159000.0,18.7955,18.814,18.7586,18.7678,159000.0
2010-07-06 10:30:00,20.31,20.32,20.27,20.28,193000.0,18.7678,18.7771,18.7309,18.7401,193000.0
2010-07-06 10:35:00,20.27,20.29,20.23,20.26,220000.0,18.7309,18.7493,18.6939,18.7216,220000.0
2010-07-06 10:40:00,20.26,20.29,20.25,20.25,78000.0,18.7216,18.7493,18.7124,18.7124,78000.0
2010-07-06 10:45:00,20.26,20.26,20.21,20.21,101000.0,18.7216,18.7216,18.6754,18.6754,101000.0
2010-07-06 10:50:00,20.21,20.21,20.19,20.2,160000.0,18.6754,18.6754,18.6569,18.6662,160000.0
2010-07-06 10:55:00,20.2,20.21,20.18,20.18,166000.0,18.6662,18.6754,18.6477,18.6477,166000.0
2010-07-06 11:00:00,20.18,20.2,20.15,20.18,190000.0,18.6477,18.6662,18.62,18.6477,190000.0
2010-07-06 11:05:00,20.18,20.19,20.08,20.08,170000.0,18.6477,18.6569,18.5553,18.5553,170000.0
2010-07-06 11:10:00,20.08,20.11,20.02,20.06,295000.0,18.5553,18.583,18.4998,18.5368,295000.0
2010-07-06 11:15:00,20.06,20.09,20.02,20.02,162000.0,18.5368,18.5645,18.4998,18.4998,162000.0
2010-07-06 11:20:00,20.02,20.03,19.96,19.98,207000.0,18.4998,18.5091,18.4444,18.4629,207000.0
2010-07-06 11:25:00,19.98,20.0,19.93,19.95,135000.0,18.4629,18.4814,18.4167,18.4352,135000.0
2010-07-06 11:30:00,19.98,20.05,19.97,20.04,126000.0,18.4629,18.5276,18.4536,18.5183,126000.0
2010-07-06 11:35:00,20.05,20.07,20.01,20.02,87000.0,18.5276,18.546,18.4906,18.4998,87000.0
2010-07-06 11:40:00,20.02,20.03,19.99,20.02,101000.0,18.4998,18.5091,18.4721,18.4998,101000.0
2010-07-06 11:45:00,20.0,20.03,19.99,20.02,78000.0,18.4814,18.5091,18.4721,18.4998,78000.0
2010-07-06 11:50:00,20.03,20.03,20.01,20.01,104000.0,18.5091,18.5091,18.4906,18.4906,104000.0
2010-07-06 11:55:00,20.02,20.07,20.01,20.02,257000.0,18.4998,18.546,18.4906,18.4998,257000.0
2010-07-06 12:00:00,20.02,20.06,20.01,20.06,129000.0,18.4998,18.5368,18.4906,18.5368,129000.0
2010-07-06 12:05:00,20.05,20.09,20.05,20.06,90000.0,18.5276,18.5645,18.5276,18.5368,90000.0
2010-07-06 12:10:00,20.06,20.08,20.03,20.04,157000.0,18.5368,18.5553,18.5091,18.5183,157000.0
2010-07-06 12:15:00,20.03,20.06,20.03,20.05,97000.0,18.5091,18.5368,18.5091,18.5276,97000.0
2010-07-06 12:20:00,20.05,20.06,20.02,20.03,137000.0,18.5276,18.5368,18.4998,18.5091,137000.0
2010-07-06 12:25:00,20.02,20.04,20.01,20.03,142000.0,18.4998,18.5183,18.4906,18.5091,142000.0
2010-07-06 12:30:00,20.02,20.03,19.98,20.0,211000.0,18.4998,18.5091,18.4629,18.4814,211000.0
2010-07-06 12:35:00,20.0,20.01,19.98,20.0,92000.0,18.4814,18.4906,18.4629,18.4814,92000.0
2010-07-06 12:40:00,20.0,20.01,19.95,19.96,112000.0,18.4814,18.4906,18.4352,18.4444,112000.0
2010-07-06 12:45:00,19.95,19.96,19.93,19.93,148000.0,18.4352,18.4444,18.4167,18.4167,148000.0
2010-07-06 12:50:00,19.94,19.95,19.9,19.93,446000.0,18.4259,18.4352,18.3889,18.4167,446000.0
2010-07-06 12:55:00,19.93,19.95,19.91,19.95,162000.0,18.4167,18.4352,18.3982,18.4352,162000.0
2010-07-06 13:00:00,19.95,19.97,19.94,19.94,73000.0,18.4352,18.4536,18.4259,18.4259,73000.0
2010-07-06 13:05:00,19.95,19.97,19.94,19.95,73000.0,18.4352,18.4536,18.4259,18.4352,73000.0
2010-07-06 13:10:00,19.94,19.97,19.94,19.97,109000.0,18.4259,18.4536,18.4259,18.4536,109000.0
2010-07-06 13:15:00,19.97,19.97,19.94,19.96,199000.0,18.4536,18.4536,18.4259,18.4444,199000.0
2010-07-06 13:20:00,19.96,20.0,19.96,20.0,59000.0,18.4444,18.4814,18.4444,18.4814,59000.0
2010-07-06 13:25:00,20.0,20.03,19.98,20.02,117000.0,18.4814,18.5091,18.4629,18.4998,117000.0
2010-07-06 13:30:00,20.02,20.04,19.99,20.01,66000.0,18.4998,18.5183,18.4721,18.4906,66000.0
2010-07-06 13:35:00,20.01,20.02,19.99,20.0,103000.0,18.4906,18.4998,18.4721,18.4814,103000.0
2010-07-06 13:40:00,20.0,20.0,19.94,19.95,257000.0,18.4814,18.4814,18.4259,18.4352,257000.0
2010-07-06 13:45:00,19.94,19.95,19.9,19.94,511000.0,18.4259,18.4352,18.3889,18.4259,511000.0
2010-07-06 13:50:00,19.94,19.95,19.9,19.92,433000.0,18.4259,18.4352,18.3889,18.4074,433000.0
2010-07-06 13:55:00,19.92,19.95,19.9,19.93,193000.0,18.4074,18.4352,18.3889,18.4167,193000.0
2010-07-06 14:00:00,19.93,19.95,19.93,19.94,76000.0,18.4167,18.4352,18.4167,18.4259,76000.0
2010-07-06 14:05:00,19.94,19.94,19.88,19.88,281000.0,18.4259,18.4259,18.3705,18.3705,281000.0
2010-07-06 14:10:00,19.88,19.9,19.82,19.82,142000.0,18.3705,18.3889,18.315,18.315,142000.0
2010-07-06 14:15:00,19.83,19.89,19.82,19.84,283000.0,18.3243,18.3797,18.315,18.3335,283000.0
2010-07-06 14:20:00,19.85,19.86,19.82,19.85,136000.0,18.3427,18.352,18.315,18.3427,136000.0
2010-07-06 14:25:00,19.85,19.89,19.82,19.83,164000.0,18.3427,18.3797,18.315,18.3243,164000.0
2010-07-06 14:30:00,19.83,19.94,19.83,19.94,252000.0,18.3243,18.4259,18.3243,18.4259,252000.0
2010-07-06 14:35:00,19.94,19.99,19.93,19.94,201000.0,18.4259,18.4721,18.4167,18.4259,201000.0
2010-07-06 14:40:00,19.94,19.94,19.9,19.92,87000.0,18.4259,18.4259,18.3889,18.4074,87000.0
2010-07-06 14:45:00,19.91,19.91,19.85,19.88,74000.0,18.3982,18.3982,18.3427,18.3705,74000.0
2010-07-06 14:50:00,19.88,19.91,19.84,19.91,95000.0,18.3705,18.3982,18.3335,18.3982,95000.0
2010-07-06 14:55:00,19.91,19.92,19.88,19.89,200000.0,18.3982,18.4074,18.3705,18.3797,200000.0
2010-07-06 15:00:00,19.89,19.92,19.87,19.9,245000.0,18.3797,18.4074,18.3612,18.3889,245000.0
2010-07-06 15:05:00,19.9,19.9,19.83,19.88,224000.0,18.3889,18.3889,18.3243,18.3705,224000.0
2010-07-06 15:10:00,19.88,19.89,19.83,19.87,292000.0,18.3705,18.3797,18.3243,18.3612,292000.0
2010-07-06 15:15:00,19.87,19.9,19.83,19.85,267000.0,18.3612,18.3889,18.3243,18.3427,267000.0
2010-07-06 15:20:00,19.85,19.87,19.83,19.85,216000.0,18.3427,18.3612,18.3243,18.3427,216000.0
2010-07-06 15:25:00,19.85,19.86,19.82,19.85,233000.0,18.3427,18.352,18.315,18.3427,233000.0
2010-07-06 15:30:00,19.85,19.86,19.83,19.83,309000.0,18.3427,18.352,18.3243,18.3243,309000.0
2010-07-06 15:35:00,19.83,19.85,19.81,19.83,284000.0,18.3243,18.3427,18.3058,18.3243,284000.0
2010-07-06 15:40:00,19.83,19.94,19.83,19.92,231000.0,18.3243,18.4259,18.3243,18.4074,231000.0
2010-07-06 15:45:00,19.92,19.98,19.89,19.89,536000.0,18.4074,18.4629,18.3797,18.3797,536000.0
2010-07-06 15:50:00,19.9,19.94,19.86,19.86,662000.0,18.3889,18.4259,18.352,18.352,662000.0
2010-07-06 15:55:00,19.86,19.99,19.86,19.98,962000.0,18.352,18.4721,18.352,18.4629,962000.0
2010-07-07 09:30:00,20.06,20.21,20.06,20.14,225000.0,18.5368,18.6754,18.5368,18.6107,225000.0
2010-07-07 09:35:00,20.15,20.36,20.13,20.35,403000.0,18.62,18.814,18.6015,18.8048,403000.0
2010-07-07 09:40:00,20.35,20.45,20.29,20.34,348000.0,18.8048,18.8972,18.7493,18.7955,348000.0
2010-07-07 09:45:00,20.31,20.38,20.31,20.33,124000.0,18.7678,18.8325,18.7678,18.7863,124000.0
2010-07-07 09:50:00,20.31,20.37,20.31,20.32,169000.0,18.7678,18.8233,18.7678,18.7771,169000.0
2010-07-07 09:55:00,20.33,20.34,20.29,20.29,167000.0,18.7863,18.7955,18.7493,18.7493,167000.0
2010-07-07 10:00:00,20.3,20.32,20.27,20.3,149000.0,18.7586,18.7771,18.7309,18.7586,149000.0
2010-07-07 10:05:00,20.3,20.31,20.27,20.31,145000.0,18.7586,18.7678,18.7309,18.7678,145000.0
2010-07-07 10:10:00,20.31,20.31,20.28,20.3,165000.0,18.7678,18.7678,18.7401,18.7586,165000.0
2010-07-07 10:15:00,20.3,20.3,20.21,20.24,189000.0,18.7586,18.7586,18.6754,18.7031,189000.0
2010-07-07 10:20:00,20.25,20.26,20.22,20.24,93000.0,18.7124,18.7216,18.6847,18.7031,93000.0
2010-07-07 10:25:00,20.24,20.24,20.19,20.2,219000.0,18.7031,18.7031,18.6569,18.6662,219000.0
2010-07-07 10:30:00,20.19,20.24,20.19,20.24,213000.0,18.6569,18.7031,18.6569,18.7031,213000.0
2010-07-07 10:35:00,20.25,20.25,20.22,20.23,233000.0,18.7124,18.7124,18.6847,18.6939,233000.0
2010-07-07 10:40:00,20.23,20.24,20.2,20.23,163000.0,18.6939,18.7031,18.6662,18.6939,163000.0
2010-07-07 10:45:00,20.23,20.25,20.21,20.24,100000.0,18.6939,18.7124,18.6754,18.7031,100000.0
2010-07-07 10:50:00,20.25,20.34,20.25,20.31,115000.0,18.7124,18.7955,18.7124,18.7678,115000.0
2010-07-07 10:55:00,20.31,20.33,20.28,20.3,62000.0,18.7678,18.7863,18.7401,18.7586,62000.0
2010-07-07 11:00:00,20.3,20.33,20.28,20.29,70000.0,18.7586,18.7863,18.7401,18.7493,70000.0
2010-07-07 11:05:00,20.3,20.32,20.25,20.32,155000.0,18.7586,18.7771,18.7124,18.7771,155000.0
2010-07-07 11:10:00,20.32,20.35,20.28,20.29,119000.0,18.7771,18.8048,18.7401,18.7493,119000.0
2010-07-07 11:15:00,20.27,20.31,20.27,20.27,44000.0,18.7309,18.7678,18.7309,18.7309,44000.0
2010-07-07 11:20:00,20.27,20.31,20.26,20.31,42000.0,18.7309,18.7678,18.7216,18.7678,42000.0
2010-07-07 11:25:00,20.3,20.34,20.29,20.34,71000.0,18.7586,18.7955,18.7493,18.7955,71000.0
2010-07-07 11:30:00,20.34,20.38,20.3,20.38,152000.0,18.7955,18.8325,18.7586,18.8325,152000.0
2010-07-07 11:35:00,20.38,20.41,20.36,20.37,91000.0,18.8325,18.8602,18.814,18.8233,91000.0
2010-07-07 11:40:00,20.38,20.38,20.33,20.33,43000.0,18.8325,18.8325,18.7863,18.7863,43000.0
2010-07-07 11:45:00,20.33,20.37,20.32,20.36,122000.0,18.7863,18.8233,18.7771,18.814,122000.0
2010-07-07 11:50:00,20.36,20.36,20.33,20.33,106000.0,18.814,18.814,18.7863,18.7863,106000.0
2010-07-07 11:55:00,20.34,20.35,20.32,20.33,69000.0,18.7955,18.8048,18.7771,18.7863,69000.0
2010-07-07 12:00:00,20.32,20.35,20.32,20.33,40000.0,18.7771,18.8048,18.7771,18.7863,40000.0
2010-07-07 12:05:00,20.33,20.35,20.31,20.35,35000.0,18.7863,18.8048,18.7678,18.8048,35000.0
2010-07-07 12:10:00,20.34,20.35,20.31,20.31,70000.0,18.7955,18.8048,18.7678,18.7678,70000.0
2010-07-07 12:15:00,20.32,20.35,20.32,20.33,64000.0,18.7771,18.8048,18.7771,18.7863,64000.0
2010-07-07 12:20:00,20.33,20.35,20.31,20.35,45000.0,18.7863,18.8048,18.7678,18.8048,45000.0
2010-07-07 12:25:00,20.34,20.36,20.33,20.35,42000.0,18.7955,18.814,18.7863,18.8048,42000.0
2010-07-07 12:30:00,20.36,20.38,20.36,20.36,64000.0,18.814,18.8325,18.814,18.814,64000.0
2010-07-07 12:35:00,20.37,20.39,20.36,20.37,63000.0,18.8233,18.8417,18.814,18.8233,63000.0
2010-07-07 12:40:00,20.36,20.38,20.34,20.38,37000.0,18.814,18.8325,18.7955,18.8325,37000.0
2010-07-07 12:45:00,20.37,20.42,20.37,20.42,101000.0,18.8233,18.8695,18.8233,18.8695,101000.0
2010-07-07 12:50:00,20.41,20.46,20.4,20.45,108000.0,18.8602,18.9064,18.851,18.8972,108000.0
2010-07-07 12:55:00,20.46,20.46,20.44,20.44,74000.0,18.9064,18.9064,18.8879,18.8879,74000.0
2010-07-07 13:00:00,20.45,20.49,20.42,20.46,113000.0,18.8972,18.9341,18.8695,18.9064,113000.0
2010-07-07 13:05:00,20.47,20.49,20.46,20.49,70000.0,18.9157,18.9341,18.9064,18.9341,70000.0
2010-07-07 13:10:00,20.48,20.55,20.47,20.55,178000.0,18.9249,18.9896,18.9157,18.9896,178000.0
2010-07-07 13:15:00,20.55,20.56,20.52,20.53,99000.0,18.9896,18.9988,18.9619,18.9711,99000.0
2010-07-07 13:20:00,20.53,20.53,20.49,20.51,34000.0,18.9711,18.9711,18.9341,18.9526,34000.0
2010-07-07 13:25:00,20.51,20.52,20.49,20.52,127000.0,18.9526,18.9619,18.9341,18.9619,127000.0
2010-07-07 13:30:00,20.51,20.52,20.48,20.5,169000.0,18.9526,18.9619,18.9249,18.9434,169000.0
2010-07-07 13:35:00,20.5,20.5,20.49,20.49,137000.0,18.9434,18.9434,18.9341,18.9341,137000.0
2010-07-07 13:40:00,20.49,20.5,20.47,20.49,102000.0,18.9341,18.9434,18.9157,18.9341,102000.0
2010-07-07 13:45:00,20.49,20.55,20.49,20.55,146000.0,18.9341,18.9896,18.9341,18.9896,146000.0
2010-07-07 13:50:00,20.53,20.54,20.51,20.54,40000.0,18.9711,18.9804,18.9526,18.9804,40000.0
2010-07-07 13:55:00,20.53,20.55,20.49,20.52,64000.0,18.9711,18.9896,18.9341,18.9619,64000.0
2010-07-07 14:00:00,20.54,20.55,20.5,20.51,80000.0,18.9804,18.9896,18.9434,18.9526,80000.0
2010-07-07 14:05:00,20.51,20.54,20.5,20.52,78000.0,18.9526,18.9804,18.9434,18.9619,78000.0
2010-07-07 14:10:00,20.52,20.57,20.5,20.55,133000.0,18.9619,19.0081,18.9434,18.9896,133000.0
2010-07-07 14:15:00,20.55,20.57,20.54,20.56,56000.0,18.9896,19.0081,18.9804,18.9988,56000.0
2010-07-07 14:20:00,20.57,20.57,20.55,20.55,62000.0,19.0081,19.0081,18.9896,18.9896,62000.0
2010-07-07 14:25:00,20.56,20.56,20.54,20.55,35000.0,18.9988,18.9988,18.9804,18.9896,35000.0
2010-07-07 14:30:00,20.55,20.56,20.53,20.53,60000.0,18.9896,18.9988,18.9711,18.9711,60000.0
2010-07-07 14:35:00,20.53,20.57,20.53,20.56,72000.0,18.9711,19.0081,18.9711,18.9988,72000.0
2010-07-07 14:40:00,20.56,20.59,20.54,20.57,59000.0,18.9988,19.0266,18.9804,19.0081,59000.0
2010-07-07 14:45:00,20.56,20.57,20.55,20.55,40000.0,18.9988,19.0081,18.9896,18.9896,40000.0
2010-07-07 14:50:00,20.55,20.59,20.54,20.57,86000.0,18.9896,19.0266,18.9804,19.0081,86000.0
2010-07-07 14:55:00,20.56,20.6,20.55,20.58,103000.0,18.9988,19.0358,18.9896,19.0173,103000.0
2010-07-07 15:00:00,20.58,20.59,20.55,20.55,92000.0,19.0173,19.0266,18.9896,18.9896,92000.0
2010-07-07 15:05:00,20.56,20.57,20.52,20.52,158000.0,18.9988,19.0081,18.9619,18.9619,158000.0
2010-07-07 15:10:00,20.53,20.55,20.53,20.54,125000.0,18.9711,18.9896,18.9711,18.9804,125000.0
2010-07-07 15:15:00,20.55,20.56,20.53,20.54,157000.0,18.9896,18.9988,18.9711,18.9804,157000.0
2010-07-07 15:20:00,20.54,20.59,20.54,20.57,200000.0,18.9804,19.0266,18.9804,19.0081,200000.0
2010-07-07 15:25:00,20.58,20.6,20.56,20.59,138000.0,19.0173,19.0358,18.9988,19.0266,138000.0
2010-07-07 15:30:00,20.6,20.62,20.58,20.61,212000.0,19.0358,19.0543,19.0173,19.045,212000.0
2010-07-07 15:35:00,20.61,20.67,20.61,20.65,230000.0,19.045,19.1005,19.045,19.082,230000.0
2010-07-07 15:40:00,20.65,20.65,20.61,20.62,359000.0,19.082,19.082,19.045,19.0543,359000.0
2010-07-07 15:45:00,20.63,20.67,20.59,20.67,437000.0,19.0635,19.1005,19.0266,19.1005,437000.0
2010-07-07 15:50:00,20.65,20.7,20.64,20.67,527000.0,19.082,19.1282,19.0728,19.1005,527000.0
2010-07-07 15:55:00,20.68,20.73,20.65,20.73,1021000.0,19.1097,19.1559,19.082,19.1559,1021000.0
2010-07-08 09:30:00,20.82,20.99,20.75,20.81,337000.0,19.2391,19.3962,19.1744,19.2298,337000.0
2010-07-08 09:35:00,20.8,20.9,20.79,20.88,461000.0,19.2206,19.313,19.2114,19.2945,461000.0
2010-07-08 09:40:00,20.87,20.89,20.77,20.78,373000.0,19.2853,19.3038,19.1929,19.2021,373000.0
2010-07-08 09:45:00,20.78,20.82,20.76,20.78,235000.0,19.2021,19.2391,19.1836,19.2021,235000.0
2010-07-08 09:50:00,20.78,20.81,20.77,20.79,183000.0,19.2021,19.2298,19.1929,19.2114,183000.0
2010-07-08 09:55:00,20.79,20.87,20.77,20.87,95000.0,19.2114,19.2853,19.1929,19.2853,95000.0
2010-07-08 10:00:00,20.86,20.95,20.78,20.93,238000.0,19.2761,19.3592,19.2021,19.3407,238000.0
2010-07-08 10:05:00,20.93,20.94,20.88,20.92,117000.0,19.3407,19.35,19.2945,19.3315,117000.0
2010-07-08 10:10:00,20.92,20.98,20.91,20.98,307000.0,19.3315,19.3869,19.3223,19.3869,307000.0
2010-07-08 10:15:00,20.98,21.0,20.97,20.99,180000.0,19.3869,19.4054,19.3777,19.3962,180000.0
2010-07-08 10:20:00,20.98,21.0,20.97,20.97,103000.0,19.3869,19.4054,19.3777,19.3777,103000.0
2010-07-08 10:25:00,20.97,20.98,20.94,20.95,98000.0,19.3777,19.3869,19.35,19.3592,98000.0
2010-07-08 10:30:00,20.95,20.97,20.93,20.95,95000.0,19.3592,19.3777,19.3407,19.3592,95000.0
2010-07-08 10:35:00,20.95,20.95,20.92,20.94,71000.0,19.3592,19.3592,19.3315,19.35,71000.0
2010-07-08 10:40:00,20.94,20.95,20.91,20.92,29000.0,19.35,19.3592,19.3223,19.3315,29000.0
2010-07-08 10:45:00,20.9,20.94,20.88,20.94,41000.0,19.313,19.35,19.2945,19.35,41000.0
2010-07-08 10:50:00,20.94,20.94,20.85,20.86,98000.0,19.35,19.35,19.2668,19.2761,98000.0
2010-07-08 10:55:00,20.86,20.86,20.67,20.71,407000.0,19.2761,19.2761,19.1005,19.1374,407000.0
2010-07-08 11:00:00,20.71,20.78,20.7,20.76,65000.0,19.1374,19.2021,19.1282,19.1836,65000.0
2010-07-08 11:05:00,20.77,20.77,20.72,20.76,68000.0,19.1929,19.1929,19.1467,19.1836,68000.0
2010-07-08 11:10:00,20.78,20.78,20.74,20.74,37000.0,19.2021,19.2021,19.1652,19.1652,37000.0
2010-07-08 11:15:00,20.74,20.79,20.73,20.79,32000.0,19.1652,19.2114,19.1559,19.2114,32000.0
2010-07-08 11:20:00,20.79,20.8,20.76,20.77,103000.0,19.2114,19.2206,19.1836,19.1929,103000.0
2010-07-08 11:25:00,20.77,20.79,20.74,20.75,68000.0,19.1929,19.2114,19.1652,19.1744,68000.0
2010-07-08 11:30:00,20.75,20.77,20.73,20.74,72000.0,19.1744,19.1929,19.1559,19.1652,72000.0
2010-07-08 11:35:00,20.75,20.8,20.75,20.8,64000.0,19.1744,19.2206,19.1744,19.2206,64000.0
2010-07-08 11:40:00,20.8,20.81,20.77,20.77,53000.0,19.2206,19.2298,19.1929,19.1929,53000.0
2010-07-08 11:45:00,20.77,20.78,20.75,20.76,107000.0,19.1929,19.2021,19.1744,19.1836,107000.0
2010-07-08 11:50:00,20.74,20.78,20.74,20.78,35000.0,19.1652,19.2021,19.1652,19.2021,35000.0
2010-07-08 11:55:00,20.78,20.81,20.77,20.79,80000.0,19.2021,19.2298,19.1929,19.2114,80000.0
2010-07-08 12:00:00,20.79,20.79,20.76,20.77,34000.0,19.2114,19.2114,19.1836,19.1929,34000.0
2010-07-08 12:05:00,20.78,20.78,20.75,20.75,38000.0,19.2021,19.2021,19.1744,19.1744,38000.0
2010-07-08 12:10:00,20.76,20.79,20.76,20.78,20000.0,19.1836,19.2114,19.1836,19.2021,20000.0
2010-07-08 12:15:00,20.77,20.78,20.74,20.78,41000.0,19.1929,19.2021,19.1652,19.2021,41000.0
2010-07-08 12:20:00,20.79,20.87,20.78,20.86,135000.0,19.2114,19.2853,19.2021,19.2761,135000.0
2010-07-08 12:25:00,20.86,20.87,20.82,20.84,109000.0,19.2761,19.2853,19.2391,19.2576,109000.0
2010-07-08 12:30:00,20.84,20.84,20.79,20.81,31000.0,19.2576,19.2576,19.2114,19.2298,31000.0
2010-07-08 12:35:00,20.81,20.83,20.79,20.82,41000.0,19.2298,19.2483,19.2114,19.2391,41000.0
2010-07-08 12:40:00,20.82,20.87,20.78,20.85,262000.0,19.2391,19.2853,19.2021,19.2668,262000.0
2010-07-08 12:45:00,20.86,20.86,20.83,20.85,58000.0,19.2761,19.2761,19.2483,19.2668,58000.0
2010-07-08 12:50:00,20.85,20.88,20.84,20.86,22000.0,19.2668,19.2945,19.2576,19.2761,22000.0
2010-07-08 12:55:00,20.86,20.86,20.77,20.79,27000.0,19.2761,19.2761,19.1929,19.2114,27000.0
2010-07-08 13:00:00,20.79,20.8,20.79,20.8,24000.0,19.2114,19.2206,19.2114,19.2206,24000.0
2010-07-08 13:05:00,20.8,20.86,20.8,20.86,32000.0,19.2206,19.2761,19.2206,19.2761,32000.0
2010-07-08 13:10:00,20.86,20.86,20.83,20.84,17000.0,19.2761,19.2761,19.2483,19.2576,17000.0
2010-07-08 13:15:00,20.84,20.9,20.82,20.86,116000.0,19.2576,19.313,19.2391,19.2761,116000.0
2010-07-08 13:20:00,20.86,20.87,20.86,20.86,21000.0,19.2761,19.2853,19.2761,19.2761,21000.0
2010-07-08 13:25:00,20.86,20.86,20.83,20.84,24000.0,19.2761,19.2761,19.2483,19.2576,24000.0
2010-07-08 13:30:00,20.84,20.86,20.83,20.84,26000.0,19.2576,19.2761,19.2483,19.2576,26000.0
2010-07-08 13:35:00,20.84,20.86,20.83,20.84,21000.0,19.2576,19.2761,19.2483,19.2576,21000.0
2010-07-08 13:40:00,20.84,20.84,20.8,20.83,24000.0,19.2576,19.2576,19.2206,19.2483,24000.0
2010-07-08 13:45:00,20.85,20.85,20.82,20.84,36000.0,19.2668,19.2668,19.2391,19.2576,36000.0
2010-07-08 13:50:00,20.84,20.84,20.79,20.8,31000.0,19.2576,19.2576,19.2114,19.2206,31000.0
2010-07-08 13:55:00,20.8,20.8,20.77,20.78,38000.0,19.2206,19.2206,19.1929,19.2021,38000.0
2010-07-08 14:00:00,20.78,20.83,20.78,20.81,38000.0,19.2021,19.2483,19.2021,19.2298,38000.0
2010-07-08 14:05:00,20.81,20.83,20.77,20.79,124000.0,19.2298,19.2483,19.1929,19.2114,124000.0
2010-07-08 14:10:00,20.79,20.81,20.75,20.76,93000.0,19.2114,19.2298,19.1744,19.1836,93000.0
2010-07-08 14:15:00,20.76,20.76,20.72,20.76,92000.0,19.1836,19.1836,19.1467,19.1836,92000.0
2010-07-08 14:20:00,20.76,20.77,20.72,20.75,54000.0,19.1836,19.1929,19.1467,19.1744,54000.0
2010-07-08 14:25:00,20.74,20.77,20.74,20.76,38000.0,19.1652,19.1929,19.1652,19.1836,38000.0
2010-07-08 14:30:00,20.75,20.77,20.73,20.73,33000.0,19.1744,19.1929,19.1559,19.1559,33000.0
2010-07-08 14:35:00,20.72,20.75,20.71,20.75,15000.0,19.1467,19.1744,19.1374,19.1744,15000.0
2010-07-08 14:40:00,20.74,20.79,20.74,20.78,49000.0,19.1652,19.2114,19.1652,19.2021,49000.0
2010-07-08 14:45:00,20.77,20.8,20.76,20.8,25000.0,19.1929,19.2206,19.1836,19.2206,25000.0
2010-07-08 14:50:00,20.8,20.82,20.78,20.79,21000.0,19.2206,19.2391,19.2021,19.2114,21000.0
2010-07-08 14:55:00,20.8,20.84,20.77,20.82,44000.0,19.2206,19.2576,19.1929,19.2391,44000.0
2010-07-08 15:00:00,20.81,20.83,20.78,20.81,140000.0,19.2298,19.2483,19.2021,19.2298,140000.0
2010-07-08 15:05:00,20.78,20.82,20.76,20.76,91000.0,19.2021,19.2391,19.1836,19.1836,91000.0
2010-07-08 15:10:00,20.75,20.8,20.75,20.79,52000.0,19.1744,19.2206,19.1744,19.2114,52000.0
2010-07-08 15:15:00,20.8,20.86,20.79,20.86,65000.0,19.2206,19.2761,19.2114,19.2761,65000.0
2010-07-08 15:20:00,20.87,20.92,20.85,20.91,75000.0,19.2853,19.3315,19.2668,19.3223,75000.0
2010-07-08 15:25:00,20.9,20.9,20.87,20.9,74000.0,19.313,19.313,19.2853,19.313,74000.0
2010-07-08 15:30:00,20.91,20.95,20.9,20.92,91000.0,19.3223,19.3592,19.313,19.3315,91000.0
2010-07-08 15:35:00,20.92,20.99,20.92,20.96,112000.0,19.3315,19.3962,19.3315,19.3685,112000.0
2010-07-08 15:40:00,20.97,20.97,20.9,20.96,299000.0,19.3777,19.3777,19.313,19.3685,299000.0
2010-07-08 15:45:00,20.96,21.0,20.92,20.94,275000.0,19.3685,19.4054,19.3315,19.35,275000.0
2010-07-08 15:50:00,20.94,20.99,20.9,20.91,245000.0,19.35,19.3962,19.313,19.3223,245000.0
2010-07-08 15:55:00,20.91,20.98,20.9,20.97,797000.0,19.3223,19.3869,19.313,19.3777,797000.0
2010-07-09 09:30:00,21.08,21.08,20.94,21.01,464000.0,19.4793,19.4793,19.35,19.4147,464000.0
2010-07-09 09:35:00,21.02,21.03,20.94,20.95,258000.0,19.4239,19.4331,19.35,19.3592,258000.0
2010-07-09 09:40:00,20.92,20.93,20.86,20.88,193000.0,19.3315,19.3407,19.2761,19.2945,193000.0
2010-07-09 09:45:00,20.88,20.99,20.88,20.97,144000.0,19.2945,19.3962,19.2945,19.3777,144000.0
2010-07-09 09:50:00,20.96,21.01,20.96,20.98,125000.0,19.3685,19.4147,19.3685,19.3869,125000.0
2010-07-09 09:55:00,20.99,21.03,20.96,20.96,144000.0,19.3962,19.4331,19.3685,19.3685,144000.0
2010-07-09 10:00:00,20.96,21.03,20.93,21.01,198000.0,19.3685,19.4331,19.3407,19.4147,198000.0
2010-07-09 10:05:00,21.01,21.02,20.94,20.94,68000.0,19.4147,19.4239,19.35,19.35,68000.0
2010-07-09 10:10:00,20.95,21.03,20.95,20.99,95000.0,19.3592,19.4331,19.3592,19.3962,95000.0
2010-07-09 10:15:00,21.0,21.01,20.98,21.01,46000.0,19.4054,19.4147,19.3869,19.4147,46000.0
2010-07-09 10:20:00,21.0,21.01,20.97,20.98,117000.0,19.4054,19.4147,19.3777,19.3869,117000.0
2010-07-09 10:25:00,20.98,20.98,20.93,20.94,43000.0,19.3869,19.3869,19.3407,19.35,43000.0
2010-07-09 10:30:00,20.94,21.01,20.94,21.01,51000.0,19.35,19.4147,19.35,19.4147,51000.0
2010-07-09 10:35:00,21.01,21.01,20.97,21.01,70000.0,19.4147,19.4147,19.3777,19.4147,70000.0
2010-07-09 10:40:00,21.0,21.02,20.94,20.94,167000.0,19.4054,19.4239,19.35,19.35,167000.0
2010-07-09 10:45:00,20.94,20.96,20.92,20.93,53000.0,19.35,19.3685,19.3315,19.3407,53000.0
2010-07-09 10:50:00,20.93,21.0,20.93,20.99,45000.0,19.3407,19.4054,19.3407,19.3962,45000.0
2010-07-09 10:55:00,20.99,21.0,20.95,20.98,45000.0,19.3962,19.4054,19.3592,19.3869,45000.0
2010-07-09 11:00:00,20.99,21.04,20.97,21.04,111000.0,19.3962,19.4424,19.3777,19.4424,111000.0
2010-07-09 11:05:00,21.04,21.05,20.99,20.99,95000.0,19.4424,19.4516,19.3962,19.3962,95000.0
2010-07-09 11:10:00,20.99,21.01,20.95,20.95,262000.0,19.3962,19.4147,19.3592,19.3592,262000.0
2010-07-09 11:15:00,20.97,20.99,20.95,20.99,104000.0,19.3777,19.3962,19.3592,19.3962,104000.0
2010-07-09 11:20:00,20.99,20.99,20.96,20.99,72000.0,19.3962,19.3962,19.3685,19.3962,72000.0
2010-07-09 11:25:00,20.99,20.99,20.96,20.99,39000.0,19.3962,19.3962,19.3685,19.3962,39000.0
2010-07-09 11:30:00,20.99,21.01,20.98,20.99,69000.0,19.3962,19.4147,19.3869,19.3962,69000.0
2010-07-09 11:35:00,20.98,21.01,20.98,21.01,77000.0,19.3869,19.4147,19.3869,19.4147,77000.0
2010-07-09 11:40:00,21.0,21.04,20.98,21.03,167000.0,19.4054,19.4424,19.3869,19.4331,167000.0
2010-07-09 11:45:00,21.04,21.13,21.03,21.12,147000.0,19.4424,19.5256,19.4331,19.5163,147000.0
2010-07-09 11:50:00,21.12,21.12,21.07,21.09,88000.0,19.5163,19.5163,19.4701,19.4886,88000.0
2010-07-09 11:55:00,21.09,21.12,21.07,21.08,193000.0,19.4886,19.5163,19.4701,19.4793,193000.0
2010-07-09 12:00:00,21.08,21.1,21.08,21.1,75000.0,19.4793,19.4978,19.4793,19.4978,75000.0
2010-07-09 12:05:00,21.1,21.15,21.1,21.14,72000.0,19.4978,19.544,19.4978,19.5348,72000.0
2010-07-09 12:10:00,21.14,21.15,21.12,21.12,26000.0,19.5348,19.544,19.5163,19.5163,26000.0
2010-07-09 12:15:00,21.12,21.12,21.08,21.11,37000.0,19.5163,19.5163,19.4793,19.5071,37000.0
2010-07-09 12:20:00,21.11,21.14,21.11,21.13,17000.0,19.5071,19.5348,19.5071,19.5256,17000.0
2010-07-09 12:25:00,21.13,21.16,21.13,21.16,33000.0,19.5256,19.5533,19.5256,19.5533,33000.0
2010-07-09 12:30:00,21.16,21.17,21.14,21.16,72000.0,19.5533,19.5625,19.5348,19.5533,72000.0
2010-07-09 12:35:00,21.17,21.18,21.14,21.17,89000.0,19.5625,19.5718,19.5348,19.5625,89000.0
2010-07-09 12:40:00,21.16,21.18,21.15,21.15,82000.0,19.5533,19.5718,19.544,19.544,82000.0
2010-07-09 12:45:00,21.16,21.19,21.16,21.19,81000.0,19.5533,19.581,19.5533,19.581,81000.0
2010-07-09 12:50:00,21.19,21.21,21.18,21.18,127000.0,19.581,19.5995,19.5718,19.5718,127000.0
2010-07-09 12:55:00,21.19,21.2,21.15,21.16,134000.0,19.581,19.5902,19.544,19.5533,134000.0
2010-07-09 13:00:00,21.16,21.21,21.16,21.2,113000.0,19.5533,19.5995,19.5533,19.5902,113000.0
2010-07-09 13:05:00,21.2,21.24,21.2,21.21,21000.0,19.5902,19.6272,19.5902,19.5995,21000.0
2010-07-09 13:10:00,21.21,21.23,21.2,21.22,31000.0,19.5995,19.618,19.5902,19.6087,31000.0
2010-07-09 13:15:00,21.22,21.22,21.2,21.21,26000.0,19.6087,19.6087,19.5902,19.5995,26000.0
2010-07-09 13:20:00,21.21,21.24,21.21,21.23,88000.0,19.5995,19.6272,19.5995,19.618,88000.0
2010-07-09 13:25:00,21.23,21.25,21.23,21.25,50000.0,19.618,19.6364,19.618,19.6364,50000.0
2010-07-09 13:30:00,21.24,21.26,21.23,21.25,108000.0,19.6272,19.6457,19.618,19.6364,108000.0
2010-07-09 13:35:00,21.25,21.27,21.25,21.25,111000.0,19.6364,19.6549,19.6364,19.6364,111000.0
2010-07-09 13:40:00,21.25,21.27,21.25,21.25,107000.0,19.6364,19.6549,19.6364,19.6364,107000.0
2010-07-09 13:45:00,21.26,21.29,21.26,21.29,102000.0,19.6457,19.6734,19.6457,19.6734,102000.0
2010-07-09 13:50:00,21.29,21.32,21.28,21.3,270000.0,19.6734,19.7011,19.6642,19.6826,270000.0
2010-07-09 13:55:00,21.3,21.32,21.29,21.32,47000.0,19.6826,19.7011,19.6734,19.7011,47000.0
2010-07-09 14:00:00,21.32,21.37,21.31,21.34,317000.0,19.7011,19.7473,19.6919,19.7196,317000.0
2010-07-09 14:05:00,21.35,21.37,21.32,21.33,123000.0,19.7288,19.7473,19.7011,19.7104,123000.0
2010-07-09 14:10:00,21.33,21.36,21.32,21.34,134000.0,19.7104,19.7381,19.7011,19.7196,134000.0
2010-07-09 14:15:00,21.34,21.35,21.29,21.35,115000.0,19.7196,19.7288,19.6734,19.7288,115000.0
2010-07-09 14:20:00,21.35,21.36,21.33,21.35,75000.0,19.7288,19.7381,19.7104,19.7288,75000.0
2010-07-09 14:25:00,21.35,21.35,21.32,21.34,95000.0,19.7288,19.7288,19.7011,19.7196,95000.0
2010-07-09 14:30:00,21.34,21.36,21.34,21.35,348000.0,19.7196,19.7381,19.7196,19.7288,348000.0
2010-07-09 14:35:00,21.35,21.36,21.34,21.35,162000.0,19.7288,19.7381,19.7196,19.7288,162000.0
2010-07-09 14:40:00,21.35,21.39,21.35,21.39,205000.0,19.7288,19.7658,19.7288,19.7658,205000.0
2010-07-09 14:45:00,21.39,21.39,21.37,21.39,136000.0,19.7658,19.7658,19.7473,19.7658,136000.0
2010-07-09 14:50:00,21.39,21.42,21.38,21.42,106000.0,19.7658,19.7935,19.7566,19.7935,106000.0
2010-07-09 14:55:00,21.42,21.46,21.41,21.46,145000.0,19.7935,19.8305,19.7843,19.8305,145000.0
2010-07-09 15:00:00,21.46,21.46,21.42,21.43,150000.0,19.8305,19.8305,19.7935,19.8028,150000.0
2010-07-09 15:05:00,21.42,21.45,21.42,21.45,185000.0,19.7935,19.8213,19.7935,19.8213,185000.0
2010-07-09 15:10:00,21.45,21.47,21.45,21.46,114000.0,19.8213,19.8397,19.8213,19.8305,114000.0
2010-07-09 15:15:00,21.46,21.46,21.42,21.45,153000.0,19.8305,19.8305,19.7935,19.8213,153000.0
2010-07-09 15:20:00,21.45,21.46,21.43,21.45,120000.0,19.8213,19.8305,19.8028,19.8213,120000.0
2010-07-09 15:25:00,21.45,21.46,21.41,21.42,384000.0,19.8213,19.8305,19.7843,19.7935,384000.0
2010-07-09 15:30:00,21.43,21.45,21.4,21.45,255000.0,19.8028,19.8213,19.775,19.8213,255000.0
2010-07-09 15:35:00,21.45,21.48,21.44,21.45,200000.0,19.8213,19.849,19.812,19.8213,200000.0
2010-07-09 15:40:00,21.45,21.48,21.44,21.48,167000.0,19.8213,19.849,19.812,19.849,167000.0
2010-07-09 15:45:00,21.47,21.5,21.45,21.48,355000.0,19.8397,19.8675,19.8213,19.849,355000.0
2010-07-09 15:50:00,21.49,21.49,21.46,21.49,427000.0,19.8582,19.8582,19.8305,19.8582,427000.0
2010-07-09 15:55:00,21.49,21.54,21.47,21.51,892000.0,19.8582,19.9044,19.8397,19.8767,892000.0
2010-07-12 09:30:00,21.3,21.54,21.3,21.53,244000.0,19.6826,19.9044,19.6826,19.8952,244000.0
2010-07-12 09:35:00,21.52,21.54,21.47,21.48,135000.0,19.8859,19.9044,19.8397,19.849,135000.0
2010-07-12 09:40:00,21.5,21.52,21.37,21.41,120000.0,19.8675,19.8859,19.7473,19.7843,120000.0
2010-07-12 09:45:00,21.41,21.5,21.4,21.48,152000.0,19.7843,19.8675,19.775,19.849,152000.0
2010-07-12 09:50:00,21.47,21.56,21.46,21.51,124000.0,19.8397,19.9229,19.8305,19.8767,124000.0
2010-07-12 09:55:00,21.52,21.59,21.51,21.53,172000.0,19.8859,19.9506,19.8767,19.8952,172000.0
2010-07-12 10:00:00,21.51,21.55,21.48,21.48,117000.0,19.8767,19.9137,19.849,19.849,117000.0
2010-07-12 10:05:00,21.48,21.5,21.39,21.4,136000.0,19.849,19.8675,19.7658,19.775,136000.0
2010-07-12 10:10:00,21.4,21.43,21.4,21.43,41000.0,19.775,19.8028,19.775,19.8028,41000.0
2010-07-12 10:15:00,21.44,21.44,21.43,21.43,32000.0,19.812,19.812,19.8028,19.8028,32000.0
2010-07-12 10:20:00,21.44,21.46,21.33,21.33,82000.0,19.812,19.8305,19.7104,19.7104,82000.0
2010-07-12 10:25:00,21.34,21.38,21.33,21.33,62000.0,19.7196,19.7566,19.7104,19.7104,62000.0
2010-07-12 10:30:00,21.34,21.35,21.33,21.33,37000.0,19.7196,19.7288,19.7104,19.7104,37000.0
2010-07-12 10:35:00,21.33,21.37,21.33,21.36,51000.0,19.7104,19.7473,19.7104,19.7381,51000.0
2010-07-12 10:40:00,21.37,21.41,21.36,21.36,68000.0,19.7473,19.7843,19.7381,19.7381,68000.0
2010-07-12 10:45:00,21.34,21.37,21.33,21.36,115000.0,19.7196,19.7473,19.7104,19.7381,115000.0
2010-07-12 10:50:00,21.36,21.37,21.31,21.37,103000.0,19.7381,19.7473,19.6919,19.7473,103000.0
2010-07-12 10:55:00,21.36,21.36,21.33,21.35,58000.0,19.7381,19.7381,19.7104,19.7288,58000.0
2010-07-12 11:00:00,21.35,21.35,21.26,21.27,81000.0,19.7288,19.7288,19.6457,19.6549,81000.0
2010-07-12 11:05:00,21.26,21.26,21.18,21.18,204000.0,19.6457,19.6457,19.5718,19.5718,204000.0
2010-07-12 11:10:00,21.21,21.24,21.19,21.24,164000.0,19.5995,19.6272,19.581,19.6272,164000.0
2010-07-12 11:15:00,21.23,21.24,21.22,21.22,48000.0,19.618,19.6272,19.6087,19.6087,48000.0
2010-07-12 11:20:00,21.21,21.22,21.2,21.2,61000.0,19.5995,19.6087,19.5902,19.5902,61000.0
2010-07-12 11:25:00,21.19,21.21,21.17,21.21,90000.0,19.581,19.5995,19.5625,19.5995,90000.0
2010-07-12 11:30:00,21.21,21.21,21.19,21.2,80000.0,19.5995,19.5995,19.581,19.5902,80000.0
2010-07-12 11:35:00,21.2,21.21,21.2,21.21,31000.0,19.5902,19.5995,19.5902,19.5995,31000.0
2010-07-12 11:40:00,21.19,21.22,21.19,21.22,158000.0,19.581,19.6087,19.581,19.6087,158000.0
2010-07-12 11:45:00,21.21,21.21,21.19,21.19,64000.0,19.5995,19.5995,19.581,19.581,64000.0
2010-07-12 11:50:00,21.19,21.2,21.18,21.2,80000.0,19.581,19.5902,19.5718,19.5902,80000.0
2010-07-12 11:55:00,21.21,21.22,21.13,21.15,119000.0,19.5995,19.6087,19.5256,19.544,119000.0
2010-07-12 12:00:00,21.16,21.2,21.15,21.19,33000.0,19.5533,19.5902,19.544,19.581,33000.0
2010-07-12 12:05:00,21.18,21.23,21.18,21.23,52000.0,19.5718,19.618,19.5718,19.618,52000.0
2010-07-12 12:10:00,21.23,21.27,21.22,21.25,225000.0,19.618,19.6549,19.6087,19.6364,225000.0
2010-07-12 12:15:00,21.25,21.27,21.24,21.25,216000.0,19.6364,19.6549,19.6272,19.6364,216000.0
2010-07-12 12:20:00,21.26,21.28,21.24,21.27,124000.0,19.6457,19.6642,19.6272,19.6549,124000.0
2010-07-12 12:25:00,21.27,21.27,21.25,21.25,21000.0,19.6549,19.6549,19.6364,19.6364,21000.0
2010-07-12 12:30:00,21.25,21.27,21.24,21.25,75000.0,19.6364,19.6549,19.6272,19.6364,75000.0
2010-07-12 12:35:00,21.26,21.32,21.26,21.32,90000.0,19.6457,19.7011,19.6457,19.7011,90000.0
2010-07-12 12:40:00,21.33,21.34,21.3,21.3,36000.0,19.7104,19.7196,19.6826,19.6826,36000.0
2010-07-12 12:45:00,21.3,21.32,21.29,21.3,91000.0,19.6826,19.7011,19.6734,19.6826,91000.0
2010-07-12 12:50:00,21.29,21.32,21.29,21.32,42000.0,19.6734,19.7011,19.6734,19.7011,42000.0
2010-07-12 12:55:00,21.32,21.32,21.24,21.25,125000.0,19.7011,19.7011,19.6272,19.6364,125000.0
2010-07-12 13:00:00,21.25,21.27,21.25,21.25,81000.0,19.6364,19.6549,19.6364,19.6364,81000.0
2010-07-12 13:05:00,21.25,21.26,21.24,21.26,179000.0,19.6364,19.6457,19.6272,19.6457,179000.0
2010-07-12 13:10:00,21.25,21.27,21.24,21.26,198000.0,19.6364,19.6549,19.6272,19.6457,198000.0
2010-07-12 13:15:00,21.26,21.31,21.25,21.31,56000.0,19.6457,19.6919,19.6364,19.6919,56000.0
2010-07-12 13:20:00,21.31,21.31,21.27,21.28,25000.0,19.6919,19.6919,19.6549,19.6642,25000.0
2010-07-12 13:25:00,21.28,21.3,21.28,21.3,18000.0,19.6642,19.6826,19.6642,19.6826,18000.0
2010-07-12 13:30:00,21.3,21.31,21.3,21.31,15000.0,19.6826,19.6919,19.6826,19.6919,15000.0
2010-07-12 13:35:00,21.3,21.31,21.28,21.3,50000.0,19.6826,19.6919,19.6642,19.6826,50000.0
2010-07-12 13:40:00,21.29,21.29,21.28,21.28,5000.0,19.6734,19.6734,19.6642,19.6642,5000.0
2010-07-12 13:45:00,21.27,21.3,21.27,21.3,17000.0,19.6549,19.6826,19.6549,19.6826,17000.0
2010-07-12 13:50:00,21.31,21.33,21.3,21.32,21000.0,19.6919,19.7104,19.6826,19.7011,21000.0
2010-07-12 13:55:00,21.33,21.33,21.31,21.32,11000.0,19.7104,19.7104,19.6919,19.7011,11000.0
2010-07-12 14:00:00,21.34,21.36,21.34,21.35,44000.0,19.7196,19.7381,19.7196,19.7288,44000.0
2010-07-12 14:05:00,21.35,21.36,21.3,21.3,36000.0,19.7288,19.7381,19.6826,19.6826,36000.0
2010-07-12 14:10:00,21.3,21.31,21.29,21.3,29000.0,19.6826,19.6919,19.6734,19.6826,29000.0
2010-07-12 14:15:00,21.31,21.31,21.27,21.28,147000.0,19.6919,19.6919,19.6549,19.6642,147000.0
2010-07-12 14:20:00,21.28,21.31,21.28,21.3,40000.0,19.6642,19.6919,19.6642,19.6826,40000.0
2010-07-12 14:25:00,21.3,21.32,21.29,21.32,22000.0,19.6826,19.7011,19.6734,19.7011,22000.0
2010-07-12 14:30:00,21.31,21.33,21.31,21.31,47000.0,19.6919,19.7104,19.6919,19.6919,47000.0
2010-07-12 14:35:00,21.31,21.34,21.3,21.34,51000.0,19.6919,19.7196,19.6826,19.7196,51000.0
2010-07-12 14:40:00,21.34,21.35,21.32,21.35,44000.0,19.7196,19.7288,19.7011,19.7288,44000.0
2010-07-12 14:45:00,21.36,21.36,21.35,21.36,16000.0,19.7381,19.7381,19.7288,19.7381,16000.0
2010-07-12 14:50:00,21.36,21.37,21.32,21.33,41000.0,19.7381,19.7473,19.7011,19.7104,41000.0
2010-07-12 14:55:00,21.33,21.38,21.32,21.34,32000.0,19.7104,19.7566,19.7011,19.7196,32000.0
2010-07-12 15:00:00,21.34,21.34,21.3,21.33,38000.0,19.7196,19.7196,19.6826,19.7104,38000.0
2010-07-12 15:05:00,21.33,21.33,21.29,21.3,80000.0,19.7104,19.7104,19.6734,19.6826,80000.0
2010-07-12 15:10:00,21.32,21.35,21.31,21.35,34000.0,19.7011,19.7288,19.6919,19.7288,34000.0
2010-07-12 15:15:00,21.35,21.36,21.33,21.35,56000.0,19.7288,19.7381,19.7104,19.7288,56000.0
2010-07-12 15:20:00,21.35,21.37,21.34,21.37,21000.0,19.7288,19.7473,19.7196,19.7473,21000.0
2010-07-12 15:25:00,21.36,21.38,21.35,21.36,41000.0,19.7381,19.7566,19.7288,19.7381,41000.0
2010-07-12 15:30:00,21.36,21.38,21.32,21.35,86000.0,19.7381,19.7566,19.7011,19.7288,86000.0
2010-07-12 15:35:00,21.34,21.38,21.32,21.36,88000.0,19.7196,19.7566,19.7011,19.7381,88000.0
2010-07-12 15:40:00,21.36,21.4,21.35,21.36,85000.0,19.7381,19.775,19.7288,19.7381,85000.0
2010-07-12 15:45:00,21.36,21.39,21.35,21.35,74000.0,19.7381,19.7658,19.7288,19.7288,74000.0
2010-07-12 15:50:00,21.35,21.35,21.32,21.34,97000.0,19.7288,19.7288,19.7011,19.7196,97000.0
2010-07-12 15:55:00,21.34,21.39,21.33,21.38,436000.0,19.7196,19.7658,19.7104,19.7566,436000.0
2010-07-13 09:30:00,21.64,21.69,21.47,21.5,229000.0,19.9968,20.043,19.8397,19.8675,229000.0
2010-07-13 09:35:00,21.5,21.51,21.41,21.41,141000.0,19.8675,19.8767,19.7843,19.7843,141000.0
2010-07-13 09:40:00,21.41,21.43,21.29,21.32,263000.0,19.7843,19.8028,19.6734,19.7011,263000.0
2010-07-13 09:45:00,21.31,21.34,21.25,21.31,241000.0,19.6919,19.7196,19.6364,19.6919,241000.0
2010-07-13 09:50:00,21.32,21.36,21.31,21.32,109000.0,19.7011,19.7381,19.6919,19.7011,109000.0
2010-07-13 09:55:00,21.34,21.34,21.3,21.3,132000.0,19.7196,19.7196,19.6826,19.6826,132000.0
2010-07-13 10:00:00,21.3,21.34,21.29,21.3,252000.0,19.6826,19.7196,19.6734,19.6826,252000.0
2010-07-13 10:05:00,21.3,21.33,21.27,21.27,185000.0,19.6826,19.7104,19.6549,19.6549,185000.0
2010-07-13 10:10:00,21.27,21.36,21.2,21.35,815000.0,19.6549,19.7381,19.5902,19.7288,815000.0
2010-07-13 10:15:00,21.36,21.38,21.34,21.37,105000.0,19.7381,19.7566,19.7196,19.7473,105000.0
2010-07-13 10:20:00,21.37,21.41,21.36,21.36,268000.0,19.7473,19.7843,19.7381,19.7381,268000.0
2010-07-13 10:25:00,21.37,21.4,21.33,21.33,149000.0,19.7473,19.775,19.7104,19.7104,149000.0
2010-07-13 10:30:00,21.34,21.41,21.3,21.31,270000.0,19.7196,19.7843,19.6826,19.6919,270000.0
2010-07-13 10:35:00,21.31,21.35,21.31,21.35,81000.0,19.6919,19.7288,19.6919,19.7288,81000.0
2010-07-13 10:40:00,21.35,21.35,21.31,21.32,67000.0,19.7288,19.7288,19.6919,19.7011,67000.0
2010-07-13 10:45:00,21.31,21.32,21.25,21.27,262000.0,19.6919,19.7011,19.6364,19.6549,262000.0
2010-07-13 10:50:00,21.27,21.31,21.25,21.28,212000.0,19.6549,19.6919,19.6364,19.6642,212000.0
2010-07-13 10:55:00,21.3,21.3,21.21,21.21,77000.0,19.6826,19.6826,19.5995,19.5995,77000.0
2010-07-13 11:00:00,21.2,21.25,21.19,21.23,115000.0,19.5902,19.6364,19.581,19.618,115000.0
2010-07-13 11:05:00,21.24,21.25,21.2,21.23,245000.0,19.6272,19.6364,19.5902,19.618,245000.0
2010-07-13 11:10:00,21.24,21.24,21.21,21.22,156000.0,19.6272,19.6272,19.5995,19.6087,156000.0
2010-07-13 11:15:00,21.22,21.22,21.21,21.21,126000.0,19.6087,19.6087,19.5995,19.5995,126000.0
2010-07-13 11:20:00,21.22,21.22,21.17,21.22,101000.0,19.6087,19.6087,19.5625,19.6087,101000.0
2010-07-13 11:25:00,21.21,21.23,21.2,21.22,40000.0,19.5995,19.618,19.5902,19.6087,40000.0
2010-07-13 11:30:00,21.21,21.29,21.2,21.29,202000.0,19.5995,19.6734,19.5902,19.6734,202000.0
2010-07-13 11:35:00,21.29,21.3,21.27,21.27,133000.0,19.6734,19.6826,19.6549,19.6549,133000.0
2010-07-13 11:40:00,21.28,21.28,21.11,21.11,537000.0,19.6642,19.6642,19.5071,19.5071,537000.0
2010-07-13 11:45:00,21.11,21.26,21.08,21.23,550000.0,19.5071,19.6457,19.4793,19.618,550000.0
2010-07-13 11:50:00,21.23,21.3,21.22,21.23,163000.0,19.618,19.6826,19.6087,19.618,163000.0
2010-07-13 11:55:00,21.23,21.24,21.22,21.22,59000.0,19.618,19.6272,19.6087,19.6087,59000.0
2010-07-13 12:00:00,21.23,21.23,21.19,21.21,104000.0,19.618,19.618,19.581,19.5995,104000.0
2010-07-13 12:05:00,21.21,21.23,21.19,21.2,37000.0,19.5995,19.618,19.581,19.5902,37000.0
2010-07-13 12:10:00,21.21,21.23,21.17,21.2,217000.0,19.5995,19.618,19.5625,19.5902,217000.0
2010-07-13 12:15:00,21.21,21.24,21.21,21.22,29000.0,19.5995,19.6272,19.5995,19.6087,29000.0
2010-07-13 12:20:00,21.23,21.25,21.21,21.23,56000.0,19.618,19.6364,19.5995,19.618,56000.0
2010-07-13 12:25:00,21.23,21.28,21.23,21.28,46000.0,19.618,19.6642,19.618,19.6642,46000.0
2010-07-13 12:30:00,21.27,21.28,21.2,21.24,158000.0,19.6549,19.6642,19.5902,19.6272,158000.0
2010-07-13 12:35:00,21.24,21.29,21.24,21.29,62000.0,19.6272,19.6734,19.6272,19.6734,62000.0
2010-07-13 12:40:00,21.29,21.32,21.28,21.3,52000.0,19.6734,19.7011,19.6642,19.6826,52000.0
2010-07-13 12:45:00,21.3,21.33,21.3,21.3,74000.0,19.6826,19.7104,19.6826,19.6826,74000.0
2010-07-13 12:50:00,21.32,21.32,21.3,21.3,67000.0,19.7011,19.7011,19.6826,19.6826,67000.0
2010-07-13 12:55:00,21.3,21.31,21.27,21.27,146000.0,19.6826,19.6919,19.6549,19.6549,146000.0
2010-07-13 13:00:00,21.27,21.37,21.27,21.36,89000.0,19.6549,19.7473,19.6549,19.7381,89000.0
2010-07-13 13:05:00,21.35,21.36,21.33,21.35,47000.0,19.7288,19.7381,19.7104,19.7288,47000.0
2010-07-13 13:10:00,21.34,21.36,21.31,21.31,37000.0,19.7196,19.7381,19.6919,19.6919,37000.0
2010-07-13 13:15:00,21.31,21.34,21.3,21.32,65000.0,19.6919,19.7196,19.6826,19.7011,65000.0
2010-07-13 13:20:00,21.3,21.33,21.3,21.32,48000.0,19.6826,19.7104,19.6826,19.7011,48000.0
2010-07-13 13:25:00,21.33,21.37,21.29,21.37,113000.0,19.7104,19.7473,19.6734,19.7473,113000.0
2010-07-13 13:30:00,21.36,21.4,21.26,21.28,366000.0,19.7381,19.775,19.6457,19.6642,366000.0
2010-07-13 13:35:00,21.29,21.33,21.27,21.31,72000.0,19.6734,19.7104,19.6549,19.6919,72000.0
2010-07-13 13:40:00,21.31,21.31,21.28,21.31,96000.0,19.6919,19.6919,19.6642,19.6919,96000.0
2010-07-13 13:45:00,21.3,21.31,21.27,21.27,30000.0,19.6826,19.6919,19.6549,19.6549,30000.0
2010-07-13 13:50:00,21.27,21.27,21.23,21.24,132000.0,19.6549,19.6549,19.618,19.6272,132000.0
2010-07-13 13:55:00,21.24,21.3,21.24,21.3,115000.0,19.6272,19.6826,19.6272,19.6826,115000.0
2010-07-13 14:00:00,21.3,21.36,21.28,21.32,115000.0,19.6826,19.7381,19.6642,19.7011,115000.0
2010-07-13 14:05:00,21.33,21.38,21.32,21.35,86000.0,19.7104,19.7566,19.7011,19.7288,86000.0
2010-07-13 14:10:00,21.35,21.38,21.33,21.37,82000.0,19.7288,19.7566,19.7104,19.7473,82000.0
2010-07-13 14:15:00,21.37,21.4,21.37,21.4,240000.0,19.7473,19.775,19.7473,19.775,240000.0
2010-07-13 14:20:00,21.39,21.4,21.37,21.38,295000.0,19.7658,19.775,19.7473,19.7566,295000.0
2010-07-13 14:25:00,21.38,21.45,21.37,21.43,239000.0,19.7566,19.8213,19.7473,19.8028,239000.0
2010-07-13 14:30:00,21.42,21.46,21.41,21.41,97000.0,19.7935,19.8305,19.7843,19.7843,97000.0
2010-07-13 14:35:00,21.42,21.45,21.42,21.44,296000.0,19.7935,19.8213,19.7935,19.812,296000.0
2010-07-13 14:40:00,21.44,21.45,21.43,21.44,343000.0,19.812,19.8213,19.8028,19.812,343000.0
2010-07-13 14:45:00,21.45,21.48,21.44,21.48,132000.0,19.8213,19.849,19.812,19.849,132000.0
2010-07-13 14:50:00,21.47,21.5,21.47,21.49,346000.0,19.8397,19.8675,19.8397,19.8582,346000.0
2010-07-13 14:55:00,21.49,21.52,21.48,21.52,256000.0,19.8582,19.8859,19.849,19.8859,256000.0
2010-07-13 15:00:00,21.52,21.52,21.5,21.5,110000.0,19.8859,19.8859,19.8675,19.8675,110000.0
2010-07-13 15:05:00,21.5,21.51,21.47,21.47,142000.0,19.8675,19.8767,19.8397,19.8397,142000.0
2010-07-13 15:10:00,21.47,21.49,21.45,21.45,89000.0,19.8397,19.8582,19.8213,19.8213,89000.0
2010-07-13 15:15:00,21.46,21.49,21.45,21.46,158000.0,19.8305,19.8582,19.8213,19.8305,158000.0
2010-07-13 15:20:00,21.47,21.47,21.44,21.45,250000.0,19.8397,19.8397,19.812,19.8213,250000.0
2010-07-13 15:25:00,21.45,21.47,21.44,21.45,182000.0,19.8213,19.8397,19.812,19.8213,182000.0
2010-07-13 15:30:00,21.47,21.47,21.44,21.45,136000.0,19.8397,19.8397,19.812,19.8213,136000.0
2010-07-13 15:35:00,21.45,21.47,21.45,21.47,120000.0,19.8213,19.8397,19.8213,19.8397,120000.0
2010-07-13 15:40:00,21.46,21.47,21.44,21.45,126000.0,19.8305,19.8397,19.812,19.8213,126000.0
2010-07-13 15:45:00,21.45,21.49,21.44,21.48,424000.0,19.8213,19.8582,19.812,19.849,424000.0
2010-07-13 15:50:00,21.48,21.49,21.39,21.39,452000.0,19.849,19.8582,19.7658,19.7658,452000.0
2010-07-13 15:55:00,21.4,21.45,21.39,21.44,649000.0,19.775,19.8213,19.7658,19.812,649000.0
2010-07-14 09:30:00,21.5,21.53,21.48,21.5,301000.0,19.8675,19.8952,19.849,19.8675,301000.0
2010-07-14 09:35:00,21.52,21.55,21.51,21.52,70000.0,19.8859,19.9137,19.8767,19.8859,70000.0
2010-07-14 09:40:00,21.51,21.6,21.51,21.56,194000.0,19.8767,19.9599,19.8767,19.9229,194000.0
2010-07-14 09:45:00,21.56,21.56,21.52,21.52,47000.0,19.9229,19.9229,19.8859,19.8859,47000.0
2010-07-14 09:50:00,21.52,21.54,21.3,21.34,396000.0,19.8859,19.9044,19.6826,19.7196,396000.0
2010-07-14 09:55:00,21.35,21.43,21.3,21.43,265000.0,19.7288,19.8028,19.6826,19.8028,265000.0
2010-07-14 10:00:00,21.44,21.46,21.39,21.45,249000.0,19.812,19.8305,19.7658,19.8213,249000.0
2010-07-14 10:05:00,21.44,21.47,21.41,21.42,63000.0,19.812,19.8397,19.7843,19.7935,63000.0
2010-07-14 10:10:00,21.42,21.46,21.42,21.46,143000.0,19.7935,19.8305,19.7935,19.8305,143000.0
2010-07-14 10:15:00,21.45,21.48,21.44,21.46,71000.0,19.8213,19.849,19.812,19.8305,71000.0
2010-07-14 10:20:00,21.48,21.48,21.45,21.46,112000.0,19.849,19.849,19.8213,19.8305,112000.0
2010-07-14 10:25:00,21.45,21.47,21.41,21.41,90000.0,19.8213,19.8397,19.7843,19.7843,90000.0
2010-07-14 10:30:00,21.41,21.43,21.34,21.34,88000.0,19.7843,19.8028,19.7196,19.7196,88000.0
2010-07-14 10:35:00,21.36,21.37,21.32,21.35,175000.0,19.7381,19.7473,19.7011,19.7288,175000.0
2010-07-14 10:40:00,21.35,21.38,21.32,21.32,40000.0,19.7288,19.7566,19.7011,19.7011,40000.0
2010-07-14 10:45:00,21.32,21.4,21.32,21.36,101000.0,19.7011,19.775,19.7011,19.7381,101000.0
2010-07-14 10:50:00,21.35,21.38,21.31,21.33,47000.0,19.7288,19.7566,19.6919,19.7104,47000.0
2010-07-14 10:55:00,21.32,21.32,21.26,21.32,110000.0,19.7011,19.7011,19.6457,19.7011,110000.0
2010-07-14 11:00:00,21.32,21.37,21.32,21.36,49000.0,19.7011,19.7473,19.7011,19.7381,49000.0
2010-07-14 11:05:00,21.38,21.38,21.33,21.33,33000.0,19.7566,19.7566,19.7104,19.7104,33000.0
2010-07-14 11:10:00,21.31,21.32,21.3,21.31,47000.0,19.6919,19.7011,19.6826,19.6919,47000.0
2010-07-14 11:15:00,21.31,21.35,21.31,21.33,50000.0,19.6919,19.7288,19.6919,19.7104,50000.0
2010-07-14 11:20:00,21.35,21.36,21.34,21.35,56000.0,19.7288,19.7381,19.7196,19.7288,56000.0
2010-07-14 11:25:00,21.34,21.35,21.32,21.34,61000.0,19.7196,19.7288,19.7011,19.7196,61000.0
2010-07-14 11:30:00,21.34,21.34,21.33,21.34,20000.0,19.7196,19.7196,19.7104,19.7196,20000.0
2010-07-14 11:35:00,21.36,21.36,21.33,21.36,51000.0,19.7381,19.7381,19.7104,19.7381,51000.0
2010-07-14 11:40:00,21.37,21.39,21.36,21.36,46000.0,19.7473,19.7658,19.7381,19.7381,46000.0
2010-07-14 11:45:00,21.39,21.4,21.34,21.35,68000.0,19.7658,19.775,19.7196,19.7288,68000.0
2010-07-14 11:50:00,21.35,21.36,21.34,21.36,21000.0,19.7288,19.7381,19.7196,19.7381,21000.0
2010-07-14 11:55:00,21.35,21.35,21.32,21.32,37000.0,19.7288,19.7288,19.7011,19.7011,37000.0
2010-07-14 12:00:00,21.32,21.32,21.31,21.31,9000.0,19.7011,19.7011,19.6919,19.6919,9000.0
2010-07-14 12:05:00,21.32,21.35,21.31,21.34,105000.0,19.7011,19.7288,19.6919,19.7196,105000.0
2010-07-14 12:10:00,21.34,21.34,21.31,21.32,44000.0,19.7196,19.7196,19.6919,19.7011,44000.0
2010-07-14 12:15:00,21.31,21.32,21.29,21.31,80000.0,19.6919,19.7011,19.6734,19.6919,80000.0
2010-07-14 12:20:00,21.31,21.32,21.3,21.31,16000.0,19.6919,19.7011,19.6826,19.6919,16000.0
2010-07-14 12:25:00,21.31,21.32,21.3,21.3,27000.0,19.6919,19.7011,19.6826,19.6826,27000.0
2010-07-14 12:30:00,21.28,21.32,21.28,21.31,38000.0,19.6642,19.7011,19.6642,19.6919,38000.0
2010-07-14 12:35:00,21.3,21.32,21.3,21.32,56000.0,19.6826,19.7011,19.6826,19.7011,56000.0
2010-07-14 12:40:00,21.3,21.32,21.3,21.31,34000.0,19.6826,19.7011,19.6826,19.6919,34000.0
2010-07-14 12:45:00,21.32,21.32,21.29,21.3,78000.0,19.7011,19.7011,19.6734,19.6826,78000.0
2010-07-14 12:50:00,21.3,21.3,21.25,21.29,150000.0,19.6826,19.6826,19.6364,19.6734,150000.0
2010-07-14 12:55:00,21.29,21.3,21.28,21.3,40000.0,19.6734,19.6826,19.6642,19.6826,40000.0
2010-07-14 13:00:00,21.31,21.31,21.29,21.31,43000.0,19.6919,19.6919,19.6734,19.6919,43000.0
2010-07-14 13:05:00,21.28,21.31,21.28,21.31,12000.0,19.6642,19.6919,19.6642,19.6919,12000.0
2010-07-14 13:10:00,21.3,21.33,21.3,21.32,35000.0,19.6826,19.7104,19.6826,19.7011,35000.0
2010-07-14 13:15:00,21.31,21.32,21.31,21.31,21000.0,19.6919,19.7011,19.6919,19.6919,21000.0
2010-07-14 13:20:00,21.31,21.33,21.29,21.3,25000.0,19.6919,19.7104,19.6734,19.6826,25000.0
2010-07-14 13:25:00,21.3,21.31,21.3,21.31,26000.0,19.6826,19.6919,19.6826,19.6919,26000.0
2010-07-14 13:30:00,21.31,21.32,21.29,21.3,56000.0,19.6919,19.7011,19.6734,19.6826,56000.0
2010-07-14 13:35:00,21.31,21.31,21.29,21.3,18000.0,19.6919,19.6919,19.6734,19.6826,18000.0
2010-07-14 13:40:00,21.29,21.31,21.28,21.3,78000.0,19.6734,19.6919,19.6642,19.6826,78000.0
2010-07-14 13:45:00,21.3,21.3,21.29,21.29,41000.0,19.6826,19.6826,19.6734,19.6734,41000.0
2010-07-14 13:50:00,21.29,21.3,21.27,21.3,108000.0,19.6734,19.6826,19.6549,19.6826,108000.0
2010-07-14 13:55:00,21.3,21.3,21.29,21.3,114000.0,19.6826,19.6826,19.6734,19.6826,114000.0
2010-07-14 14:00:00,21.3,21.31,21.27,21.31,114000.0,19.6826,19.6919,19.6549,19.6919,114000.0
2010-07-14 14:05:00,21.3,21.31,21.25,21.29,85000.0,19.6826,19.6919,19.6364,19.6734,85000.0
2010-07-14 14:10:00,21.28,21.28,21.25,21.27,204000.0,19.6642,19.6642,19.6364,19.6549,204000.0
2010-07-14 14:15:00,21.27,21.32,21.26,21.32,112000.0,19.6549,19.7011,19.6457,19.7011,112000.0
2010-07-14 14:20:00,21.32,21.33,21.27,21.27,135000.0,19.7011,19.7104,19.6549,19.6549,135000.0
2010-07-14 14:25:00,21.27,21.31,21.26,21.3,81000.0,19.6549,19.6919,19.6457,19.6826,81000.0
2010-07-14 14:30:00,21.3,21.32,21.29,21.31,55000.0,19.6826,19.7011,19.6734,19.6919,55000.0
2010-07-14 14:35:00,21.31,21.32,21.31,21.31,30000.0,19.6919,19.7011,19.6919,19.6919,30000.0
2010-07-14 14:40:00,21.3,21.31,21.29,21.29,21000.0,19.6826,19.6919,19.6734,19.6734,21000.0
2010-07-14 14:45:00,21.29,21.32,21.29,21.3,51000.0,19.6734,19.7011,19.6734,19.6826,51000.0
2010-07-14 14:50:00,21.3,21.31,21.29,21.31,36000.0,19.6826,19.6919,19.6734,19.6919,36000.0
2010-07-14 14:55:00,21.3,21.33,21.3,21.32,46000.0,19.6826,19.7104,19.6826,19.7011,46000.0
2010-07-14 15:00:00,21.33,21.34,21.31,21.33,51000.0,19.7104,19.7196,19.6919,19.7104,51000.0
2010-07-14 15:05:00,21.32,21.33,21.3,21.3,27000.0,19.7011,19.7104,19.6826,19.6826,27000.0
2010-07-14 15:10:00,21.31,21.32,21.27,21.28,81000.0,19.6919,19.7011,19.6549,19.6642,81000.0
2010-07-14 15:15:00,21.29,21.35,21.28,21.35,76000.0,19.6734,19.7288,19.6642,19.7288,76000.0
2010-07-14 15:20:00,21.34,21.35,21.32,21.35,66000.0,19.7196,19.7288,19.7011,19.7288,66000.0
2010-07-14 15:25:00,21.35,21.37,21.33,21.33,243000.0,19.7288,19.7473,19.7104,19.7104,243000.0
2010-07-14 15:30:00,21.34,21.35,21.27,21.31,114000.0,19.7196,19.7288,19.6549,19.6919,114000.0
2010-07-14 15:35:00,21.32,21.34,21.29,21.29,161000.0,19.7011,19.7196,19.6734,19.6734,161000.0
2010-07-14 15:40:00,21.3,21.3,21.21,21.21,166000.0,19.6826,19.6826,19.5995,19.5995,166000.0
2010-07-14 15:45:00,21.22,21.29,21.21,21.29,162000.0,19.6087,19.6734,19.5995,19.6734,162000.0
2010-07-14 15:50:00,21.29,21.34,21.28,21.32,151000.0,19.6734,19.7196,19.6642,19.7011,151000.0
2010-07-14 15:55:00,21.31,21.35,21.29,21.32,474000.0,19.6919,19.7288,19.6734,19.7011,474000.0
2010-07-15 09:30:00,21.41,21.41,21.24,21.24,95000.0,19.7843,19.7843,19.6272,19.6272,95000.0
2010-07-15 09:35:00,21.23,21.23,21.14,21.14,135000.0,19.618,19.618,19.5348,19.5348,135000.0
2010-07-15 09:40:00,21.16,21.23,21.11,21.23,153000.0,19.5533,19.618,19.5071,19.618,153000.0
2010-07-15 09:45:00,21.22,21.27,21.19,21.27,157000.0,19.6087,19.6549,19.581,19.6549,157000.0
2010-07-15 09:50:00,21.27,21.27,21.22,21.23,196000.0,19.6549,19.6549,19.6087,19.618,196000.0
2010-07-15 09:55:00,21.23,21.25,21.21,21.23,95000.0,19.618,19.6364,19.5995,19.618,95000.0
2010-07-15 10:00:00,21.22,21.22,21.02,21.02,281000.0,19.6087,19.6087,19.4239,19.4239,281000.0
2010-07-15 10:05:00,21.03,21.03,20.92,20.96,308000.0,19.4331,19.4331,19.3315,19.3685,308000.0
2010-07-15 10:10:00,20.96,21.03,20.86,21.0,248000.0,19.3685,19.4331,19.2761,19.4054,248000.0
2010-07-15 10:15:00,20.98,21.0,20.94,20.95,123000.0,19.3869,19.4054,19.35,19.3592,123000.0
2010-07-15 10:20:00,20.95,20.98,20.93,20.97,59000.0,19.3592,19.3869,19.3407,19.3777,59000.0
2010-07-15 10:25:00,21.0,21.03,20.99,21.01,53000.0,19.4054,19.4331,19.3962,19.4147,53000.0
2010-07-15 10:30:00,21.03,21.03,20.99,21.01,93000.0,19.4331,19.4331,19.3962,19.4147,93000.0
2010-07-15 10:35:00,21.01,21.06,21.0,21.05,99000.0,19.4147,19.4609,19.4054,19.4516,99000.0
2010-07-15 10:40:00,21.07,21.07,21.03,21.03,63000.0,19.4701,19.4701,19.4331,19.4331,63000.0
2010-07-15 10:45:00,21.06,21.07,21.02,21.06,67000.0,19.4609,19.4701,19.4239,19.4609,67000.0
2010-07-15 10:50:00,21.04,21.05,21.02,21.03,56000.0,19.4424,19.4516,19.4239,19.4331,56000.0
2010-07-15 10:55:00,21.03,21.03,21.0,21.0,38000.0,19.4331,19.4331,19.4054,19.4054,38000.0
2010-07-15 11:00:00,21.0,21.03,21.0,21.0,136000.0,19.4054,19.4331,19.4054,19.4054,136000.0
2010-07-15 11:05:00,21.0,21.03,21.0,21.01,36000.0,19.4054,19.4331,19.4054,19.4147,36000.0
2010-07-15 11:10:00,21.01,21.02,21.0,21.02,41000.0,19.4147,19.4239,19.4054,19.4239,41000.0
2010-07-15 11:15:00,21.02,21.04,21.01,21.01,36000.0,19.4239,19.4424,19.4147,19.4147,36000.0
2010-07-15 11:20:00,21.02,21.02,21.0,21.0,70000.0,19.4239,19.4239,19.4054,19.4054,70000.0
2010-07-15 11:25:00,21.01,21.01,20.99,21.0,37000.0,19.4147,19.4147,19.3962,19.4054,37000.0
2010-07-15 11:30:00,21.01,21.01,21.0,21.0,102000.0,19.4147,19.4147,19.4054,19.4054,102000.0
2010-07-15 11:35:00,21.0,21.03,21.0,21.01,65000.0,19.4054,19.4331,19.4054,19.4147,65000.0
2010-07-15 11:40:00,21.0,21.02,21.0,21.02,92000.0,19.4054,19.4239,19.4054,19.4239,92000.0
2010-07-15 11:45:00,21.02,21.02,21.01,21.01,57000.0,19.4239,19.4239,19.4147,19.4147,57000.0
2010-07-15 11:50:00,21.01,21.02,21.0,21.02,34000.0,19.4147,19.4239,19.4054,19.4239,34000.0
2010-07-15 11:55:00,21.02,21.04,21.0,21.01,37000.0,19.4239,19.4424,19.4054,19.4147,37000.0
2010-07-15 12:00:00,21.0,21.02,21.0,21.02,80000.0,19.4054,19.4239,19.4054,19.4239,80000.0
2010-07-15 12:05:00,21.01,21.04,21.01,21.03,53000.0,19.4147,19.4424,19.4147,19.4331,53000.0
2010-07-15 12:10:00,21.02,21.02,21.0,21.01,69000.0,19.4239,19.4239,19.4054,19.4147,69000.0
2010-07-15 12:15:00,21.02,21.03,21.01,21.03,28000.0,19.4239,19.4331,19.4147,19.4331,28000.0
2010-07-15 12:20:00,21.02,21.02,20.97,20.98,116000.0,19.4239,19.4239,19.3777,19.3869,116000.0
2010-07-15 12:25:00,20.98,20.98,20.94,20.94,72000.0,19.3869,19.3869,19.35,19.35,72000.0
2010-07-15 12:30:00,20.93,20.98,20.9,20.98,99000.0,19.3407,19.3869,19.313,19.3869,99000.0
2010-07-15 12:35:00,20.97,21.02,20.95,20.99,126000.0,19.3777,19.4239,19.3592,19.3962,126000.0
2010-07-15 12:40:00,20.99,21.0,20.97,20.98,21000.0,19.3962,19.4054,19.3777,19.3869,21000.0
2010-07-15 12:45:00,21.0,21.04,21.0,21.03,59000.0,19.4054,19.4424,19.4054,19.4331,59000.0
2010-07-15 12:50:00,21.02,21.03,21.0,21.03,59000.0,19.4239,19.4331,19.4054,19.4331,59000.0
2010-07-15 12:55:00,21.02,21.03,21.01,21.01,30000.0,19.4239,19.4331,19.4147,19.4147,30000.0
2010-07-15 13:00:00,21.01,21.04,21.0,21.04,65000.0,19.4147,19.4424,19.4054,19.4424,65000.0
2010-07-15 13:05:00,21.03,21.06,21.03,21.06,38000.0,19.4331,19.4609,19.4331,19.4609,38000.0
2010-07-15 13:10:00,21.04,21.06,21.03,21.04,26000.0,19.4424,19.4609,19.4331,19.4424,26000.0
2010-07-15 13:15:00,21.04,21.09,21.04,21.09,49000.0,19.4424,19.4886,19.4424,19.4886,49000.0
2010-07-15 13:20:00,21.1,21.1,21.09,21.1,73000.0,19.4978,19.4978,19.4886,19.4978,73000.0
2010-07-15 13:25:00,21.1,21.12,21.09,21.09,54000.0,19.4978,19.5163,19.4886,19.4886,54000.0
2010-07-15 13:30:00,21.11,21.12,21.09,21.09,27000.0,19.5071,19.5163,19.4886,19.4886,27000.0
2010-07-15 13:35:00,21.09,21.1,21.09,21.1,5000.0,19.4886,19.4978,19.4886,19.4978,5000.0
2010-07-15 13:40:00,21.11,21.14,21.11,21.14,42000.0,19.5071,19.5348,19.5071,19.5348,42000.0
2010-07-15 13:45:00,21.14,21.17,21.14,21.17,21000.0,19.5348,19.5625,19.5348,19.5625,21000.0
2010-07-15 13:50:00,21.17,21.17,21.1,21.11,34000.0,19.5625,19.5625,19.4978,19.5071,34000.0
2010-07-15 13:55:00,21.11,21.13,21.11,21.13,28000.0,19.5071,19.5256,19.5071,19.5256,28000.0
2010-07-15 14:00:00,21.12,21.19,21.12,21.15,137000.0,19.5163,19.581,19.5163,19.544,137000.0
2010-07-15 14:05:00,21.14,21.15,21.1,21.11,50000.0,19.5348,19.544,19.4978,19.5071,50000.0
2010-07-15 14:10:00,21.11,21.11,21.08,21.08,41000.0,19.5071,19.5071,19.4793,19.4793,41000.0
2010-07-15 14:15:00,21.07,21.1,21.07,21.09,31000.0,19.4701,19.4978,19.4701,19.4886,31000.0
2010-07-15 14:20:00,21.11,21.12,21.08,21.09,53000.0,19.5071,19.5163,19.4793,19.4886,53000.0
2010-07-15 14:25:00,21.09,21.12,21.09,21.12,55000.0,19.4886,19.5163,19.4886,19.5163,55000.0
2010-07-15 14:30:00,21.12,21.15,21.08,21.08,201000.0,19.5163,19.544,19.4793,19.4793,201000.0
2010-07-15 14:35:00,21.09,21.12,21.08,21.09,64000.0,19.4886,19.5163,19.4793,19.4886,64000.0
2010-07-15 14:40:00,21.09,21.11,21.09,21.09,45000.0,19.4886,19.5071,19.4886,19.4886,45000.0
2010-07-15 14:45:00,21.1,21.13,21.1,21.11,43000.0,19.4978,19.5256,19.4978,19.5071,43000.0
2010-07-15 14:50:00,21.13,21.14,21.11,21.11,16000.0,19.5256,19.5348,19.5071,19.5071,16000.0
2010-07-15 14:55:00,21.11,21.12,21.08,21.08,76000.0,19.5071,19.5163,19.4793,19.4793,76000.0
2010-07-15 15:00:00,21.08,21.1,21.08,21.1,39000.0,19.4793,19.4978,19.4793,19.4978,39000.0
2010-07-15 15:05:00,21.11,21.12,21.06,21.07,102000.0,19.5071,19.5163,19.4609,19.4701,102000.0
2010-07-15 15:10:00,21.06,21.06,21.02,21.03,76000.0,19.4609,19.4609,19.4239,19.4331,76000.0
2010-07-15 15:15:00,21.01,21.04,21.0,21.03,93000.0,19.4147,19.4424,19.4054,19.4331,93000.0
2010-07-15 15:20:00,21.02,21.03,20.98,20.98,116000.0,19.4239,19.4331,19.3869,19.3869,116000.0
2010-07-15 15:25:00,20.99,21.07,20.98,21.04,155000.0,19.3962,19.4701,19.3869,19.4424,155000.0
2010-07-15 15:30:00,21.07,21.14,21.06,21.08,130000.0,19.4701,19.5348,19.4609,19.4793,130000.0
2010-07-15 15:35:00,21.08,21.15,21.07,21.11,208000.0,19.4793,19.544,19.4701,19.5071,208000.0
2010-07-15 15:40:00,21.11,21.14,21.07,21.11,188000.0,19.5071,19.5348,19.4701,19.5071,188000.0
2010-07-15 15:45:00,21.12,21.17,21.1,21.13,396000.0,19.5163,19.5625,19.4978,19.5256,396000.0
2010-07-15 15:50:00,21.13,21.25,21.12,21.23,406000.0,19.5256,19.6364,19.5163,19.618,406000.0
2010-07-15 15:55:00,21.22,21.23,21.17,21.17,478000.0,19.6087,19.618,19.5625,19.5625,478000.0
2010-07-16 09:30:00,20.64,20.68,20.45,20.45,1636000.0,19.0728,19.1097,18.8972,18.8972,1636000.0
2010-07-16 09:35:00,20.45,20.54,20.3,20.47,1534000.0,18.8972,18.9804,18.7586,18.9157,1534000.0
2010-07-16 09:40:00,20.47,20.56,20.4,20.53,553000.0,18.9157,18.9988,18.851,18.9711,553000.0
2010-07-16 09:45:00,20.53,20.63,20.4,20.59,712000.0,18.9711,19.0635,18.851,19.0266,712000.0
2010-07-16 09:50:00,20.59,20.6,20.47,20.54,454000.0,19.0266,19.0358,18.9157,18.9804,454000.0
2010-07-16 09:55:00,20.5,20.6,20.45,20.48,443000.0,18.9434,19.0358,18.8972,18.9249,443000.0
2010-07-16 10:00:00,20.49,20.55,20.46,20.55,178000.0,18.9341,18.9896,18.9064,18.9896,178000.0
2010-07-16 10:05:00,20.55,20.56,20.4,20.44,231000.0,18.9896,18.9988,18.851,18.8879,231000.0
2010-07-16 10:10:00,20.44,20.44,20.38,20.39,272000.0,18.8879,18.8879,18.8325,18.8417,272000.0
2010-07-16 10:15:00,20.41,20.51,20.38,20.51,408000.0,18.8602,18.9526,18.8325,18.9526,408000.0
2010-07-16 10:20:00,20.51,20.56,20.49,20.56,191000.0,18.9526,18.9988,18.9341,18.9988,191000.0
2010-07-16 10:25:00,20.54,20.6,20.52,20.6,257000.0,18.9804,19.0358,18.9619,19.0358,257000.0
2010-07-16 10:30:00,20.59,20.6,20.51,20.56,234000.0,19.0266,19.0358,18.9526,18.9988,234000.0
2010-07-16 10:35:00,20.55,20.57,20.45,20.49,306000.0,18.9896,19.0081,18.8972,18.9341,306000.0
2010-07-16 10:40:00,20.5,20.52,20.45,20.47,181000.0,18.9434,18.9619,18.8972,18.9157,181000.0
2010-07-16 10:45:00,20.48,20.5,20.4,20.49,379000.0,18.9249,18.9434,18.851,18.9341,379000.0
2010-07-16 10:50:00,20.46,20.5,20.42,20.42,106000.0,18.9064,18.9434,18.8695,18.8695,106000.0
2010-07-16 10:55:00,20.41,20.43,20.36,20.41,204000.0,18.8602,18.8787,18.814,18.8602,204000.0
2010-07-16 11:00:00,20.42,20.44,20.35,20.35,100000.0,18.8695,18.8879,18.8048,18.8048,100000.0
2010-07-16 11:05:00,20.36,20.37,20.3,20.36,169000.0,18.814,18.8233,18.7586,18.814,169000.0
2010-07-16 11:10:00,20.37,20.41,20.34,20.4,165000.0,18.8233,18.8602,18.7955,18.851,165000.0
2010-07-16 11:15:00,20.4,20.41,20.38,20.38,145000.0,18.851,18.8602,18.8325,18.8325,145000.0
2010-07-16 11:20:00,20.38,20.46,20.32,20.34,200000.0,18.8325,18.9064,18.7771,18.7955,200000.0
2010-07-16 11:25:00,20.34,20.41,20.34,20.4,210000.0,18.7955,18.8602,18.7955,18.851,210000.0
2010-07-16 11:30:00,20.4,20.4,20.33,20.33,139000.0,18.851,18.851,18.7863,18.7863,139000.0
2010-07-16 11:35:00,20.33,20.38,20.33,20.37,147000.0,18.7863,18.8325,18.7863,18.8233,147000.0
2010-07-16 11:40:00,20.36,20.38,20.34,20.35,78000.0,18.814,18.8325,18.7955,18.8048,78000.0
2010-07-16 11:45:00,20.35,20.37,20.34,20.37,109000.0,18.8048,18.8233,18.7955,18.8233,109000.0
2010-07-16 11:50:00,20.38,20.38,20.33,20.35,155000.0,18.8325,18.8325,18.7863,18.8048,155000.0
2010-07-16 11:55:00,20.34,20.37,20.34,20.37,168000.0,18.7955,18.8233,18.7955,18.8233,168000.0
2010-07-16 12:00:00,20.36,20.4,20.36,20.4,50000.0,18.814,18.851,18.814,18.851,50000.0
2010-07-16 12:05:00,20.38,20.4,20.37,20.38,71000.0,18.8325,18.851,18.8233,18.8325,71000.0
2010-07-16 12:10:00,20.4,20.42,20.35,20.35,101000.0,18.851,18.8695,18.8048,18.8048,101000.0
2010-07-16 12:15:00,20.37,20.37,20.33,20.35,278000.0,18.8233,18.8233,18.7863,18.8048,278000.0
2010-07-16 12:20:00,20.35,20.37,20.33,20.37,153000.0,18.8048,18.8233,18.7863,18.8233,153000.0
2010-07-16 12:25:00,20.37,20.38,20.3,20.33,296000.0,18.8233,18.8325,18.7586,18.7863,296000.0
2010-07-16 12:30:00,20.31,20.33,20.3,20.31,108000.0,18.7678,18.7863,18.7586,18.7678,108000.0
2010-07-16 12:35:00,20.31,20.31,20.29,20.29,158000.0,18.7678,18.7678,18.7493,18.7493,158000.0
2010-07-16 12:40:00,20.3,20.31,20.26,20.29,152000.0,18.7586,18.7678,18.7216,18.7493,152000.0
2010-07-16 12:45:00,20.3,20.3,20.27,20.29,53000.0,18.7586,18.7586,18.7309,18.7493,53000.0
2010-07-16 12:50:00,20.28,20.29,20.26,20.26,29000.0,18.7401,18.7493,18.7216,18.7216,29000.0
2010-07-16 12:55:00,20.26,20.27,20.22,20.22,96000.0,18.7216,18.7309,18.6847,18.6847,96000.0
2010-07-16 13:00:00,20.23,20.23,20.09,20.11,368000.0,18.6939,18.6939,18.5645,18.583,368000.0
2010-07-16 13:05:00,20.11,20.11,20.06,20.08,357000.0,18.583,18.583,18.5368,18.5553,357000.0
2010-07-16 13:10:00,20.08,20.13,20.08,20.12,129000.0,18.5553,18.6015,18.5553,18.5922,129000.0
2010-07-16 13:15:00,20.11,20.2,20.11,20.18,178000.0,18.583,18.6662,18.583,18.6477,178000.0
2010-07-16 13:20:00,20.18,20.2,20.15,20.16,84000.0,18.6477,18.6662,18.62,18.6292,84000.0
2010-07-16 13:25:00,20.15,20.16,20.1,20.13,162000.0,18.62,18.6292,18.5738,18.6015,162000.0
2010-07-16 13:30:00,20.13,20.17,20.12,20.14,109000.0,18.6015,18.6384,18.5922,18.6107,109000.0
2010-07-16 13:35:00,20.14,20.14,20.1,20.11,143000.0,18.6107,18.6107,18.5738,18.583,143000.0
2010-07-16 13:40:00,20.11,20.11,20.04,20.05,330000.0,18.583,18.583,18.5183,18.5276,330000.0
2010-07-16 13:45:00,20.05,20.05,19.98,19.99,557000.0,18.5276,18.5276,18.4629,18.4721,557000.0
2010-07-16 13:50:00,20.0,20.0,19.91,19.92,598000.0,18.4814,18.4814,18.3982,18.4074,598000.0
2010-07-16 13:55:00,19.92,19.96,19.91,19.94,501000.0,18.4074,18.4444,18.3982,18.4259,501000.0
2010-07-16 14:00:00,19.91,20.0,19.91,19.99,330000.0,18.3982,18.4814,18.3982,18.4721,330000.0
2010-07-16 14:05:00,20.0,20.01,19.98,20.0,441000.0,18.4814,18.4906,18.4629,18.4814,441000.0
2010-07-16 14:10:00,20.01,20.04,19.99,20.0,249000.0,18.4906,18.5183,18.4721,18.4814,249000.0
2010-07-16 14:15:00,20.0,20.0,19.97,19.99,306000.0,18.4814,18.4814,18.4536,18.4721,306000.0
2010-07-16 14:20:00,19.99,20.01,19.98,19.99,206000.0,18.4721,18.4906,18.4629,18.4721,206000.0
2010-07-16 14:25:00,19.99,20.0,19.97,19.98,261000.0,18.4721,18.4814,18.4536,18.4629,261000.0
2010-07-16 14:30:00,19.98,20.04,19.98,20.02,336000.0,18.4629,18.5183,18.4629,18.4998,336000.0
2010-07-16 14:35:00,20.02,20.03,20.0,20.01,232000.0,18.4998,18.5091,18.4814,18.4906,232000.0
2010-07-16 14:40:00,20.01,20.02,20.0,20.0,127000.0,18.4906,18.4998,18.4814,18.4814,127000.0
2010-07-16 14:45:00,20.0,20.02,20.0,20.01,149000.0,18.4814,18.4998,18.4814,18.4906,149000.0
2010-07-16 14:50:00,20.01,20.01,20.0,20.0,502000.0,18.4906,18.4906,18.4814,18.4814,502000.0
2010-07-16 14:55:00,20.0,20.01,19.99,19.99,286000.0,18.4814,18.4906,18.4721,18.4721,286000.0
2010-07-16 15:00:00,20.0,20.01,19.99,20.0,355000.0,18.4814,18.4906,18.4721,18.4814,355000.0
2010-07-16 15:05:00,20.0,20.01,19.99,19.99,279000.0,18.4814,18.4906,18.4721,18.4721,279000.0
2010-07-16 15:10:00,20.0,20.0,19.96,19.97,476000.0,18.4814,18.4814,18.4444,18.4536,476000.0
2010-07-16 15:15:00,19.98,19.99,19.95,19.95,467000.0,18.4629,18.4721,18.4352,18.4352,467000.0
2010-07-16 15:20:00,19.95,19.97,19.91,19.93,368000.0,18.4352,18.4536,18.3982,18.4167,368000.0
2010-07-16 15:25:00,19.93,19.93,19.89,19.92,865000.0,18.4167,18.4167,18.3797,18.4074,865000.0
2010-07-16 15:30:00,19.92,19.93,19.91,19.91,642000.0,18.4074,18.4167,18.3982,18.3982,642000.0
2010-07-16 15:35:00,19.91,19.94,19.91,19.93,824000.0,18.3982,18.4259,18.3982,18.4167,824000.0
2010-07-16 15:40:00,19.93,19.95,19.91,19.93,500000.0,18.4167,18.4352,18.3982,18.4167,500000.0
2010-07-16 15:45:00,19.94,19.94,19.85,19.88,902000.0,18.4259,18.4259,18.3427,18.3705,902000.0
2010-07-16 15:50:00,19.88,19.9,19.83,19.86,1205000.0,18.3705,18.3889,18.3243,18.352,1205000.0
2010-07-16 15:55:00,19.86,19.91,19.74,19.76,1809000.0,18.352,18.3982,18.2411,18.2596,1809000.0
2010-07-19 09:30:00,19.77,19.95,19.77,19.85,545000.0,18.2688,18.4352,18.2688,18.3427,545000.0
2010-07-19 09:35:00,19.87,19.88,19.75,19.75,298000.0,18.3612,18.3705,18.2503,18.2503,298000.0
2010-07-19 09:40:00,19.74,19.82,19.73,19.79,434000.0,18.2411,18.315,18.2319,18.2873,434000.0
2010-07-19 09:45:00,19.79,19.82,19.77,19.81,547000.0,18.2873,18.315,18.2688,18.3058,547000.0
2010-07-19 09:50:00,19.81,19.81,19.72,19.74,505000.0,18.3058,18.3058,18.2226,18.2411,505000.0
2010-07-19 09:55:00,19.74,19.79,19.73,19.79,234000.0,18.2411,18.2873,18.2319,18.2873,234000.0
2010-07-19 10:00:00,19.78,19.8,19.77,19.77,326000.0,18.2781,18.2965,18.2688,18.2688,326000.0
2010-07-19 10:05:00,19.77,19.79,19.74,19.75,301000.0,18.2688,18.2873,18.2411,18.2503,301000.0
2010-07-19 10:10:00,19.74,19.74,19.68,19.71,484000.0,18.2411,18.2411,18.1857,18.2134,484000.0
2010-07-19 10:15:00,19.71,19.71,19.65,19.65,228000.0,18.2134,18.2134,18.1579,18.1579,228000.0
2010-07-19 10:20:00,19.65,19.69,19.63,19.65,219000.0,18.1579,18.1949,18.1395,18.1579,219000.0
2010-07-19 10:25:00,19.65,19.68,19.6,19.6,169000.0,18.1579,18.1857,18.1117,18.1117,169000.0
2010-07-19 10:30:00,19.6,19.66,19.59,19.6,566000.0,18.1117,18.1672,18.1025,18.1117,566000.0
2010-07-19 10:35:00,19.61,19.64,19.58,19.6,326000.0,18.121,18.1487,18.0932,18.1117,326000.0
2010-07-19 10:40:00,19.6,19.61,19.54,19.56,643000.0,18.1117,18.121,18.0563,18.0748,643000.0
2010-07-19 10:45:00,19.56,19.56,19.47,19.48,732000.0,18.0748,18.0748,17.9916,18.0008,732000.0
2010-07-19 10:50:00,19.49,19.49,19.41,19.44,872000.0,18.0101,18.0101,17.9362,17.9639,872000.0
2010-07-19 10:55:00,19.45,19.5,19.44,19.48,177000.0,17.9731,18.0193,17.9639,18.0008,177000.0
2010-07-19 11:00:00,19.5,19.6,19.48,19.59,375000.0,18.0193,18.1117,18.0008,18.1025,375000.0
2010-07-19 11:05:00,19.59,19.6,19.53,19.54,107000.0,18.1025,18.1117,18.047,18.0563,107000.0
2010-07-19 11:10:00,19.54,19.54,19.52,19.53,143000.0,18.0563,18.0563,18.0378,18.047,143000.0
2010-07-19 11:15:00,19.54,19.63,19.53,19.63,211000.0,18.0563,18.1395,18.047,18.1395,211000.0
2010-07-19 11:20:00,19.62,19.65,19.61,19.65,274000.0,18.1302,18.1579,18.121,18.1579,274000.0
2010-07-19 11:25:00,19.65,19.65,19.61,19.61,164000.0,18.1579,18.1579,18.121,18.121,164000.0
2010-07-19 11:30:00,19.61,19.62,19.59,19.62,218000.0,18.121,18.1302,18.1025,18.1302,218000.0
2010-07-19 11:35:00,19.62,19.64,19.57,19.6,121000.0,18.1302,18.1487,18.084,18.1117,121000.0
2010-07-19 11:40:00,19.6,19.62,19.58,19.61,278000.0,18.1117,18.1302,18.0932,18.121,278000.0
2010-07-19 11:45:00,19.61,19.66,19.59,19.61,371000.0,18.121,18.1672,18.1025,18.121,371000.0
2010-07-19 11:50:00,19.62,19.63,19.6,19.61,225000.0,18.1302,18.1395,18.1117,18.121,225000.0
2010-07-19 11:55:00,19.62,19.64,19.61,19.62,96000.0,18.1302,18.1487,18.121,18.1302,96000.0
2010-07-19 12:00:00,19.63,19.63,19.6,19.62,228000.0,18.1395,18.1395,18.1117,18.1302,228000.0
2010-07-19 12:05:00,19.6,19.63,19.6,19.63,149000.0,18.1117,18.1395,18.1117,18.1395,149000.0
2010-07-19 12:10:00,19.63,19.63,19.6,19.6,131000.0,18.1395,18.1395,18.1117,18.1117,131000.0
2010-07-19 12:15:00,19.6,19.61,19.6,19.6,46000.0,18.1117,18.121,18.1117,18.1117,46000.0
2010-07-19 12:20:00,19.62,19.63,19.58,19.59,154000.0,18.1302,18.1395,18.0932,18.1025,154000.0
2010-07-19 12:25:00,19.58,19.6,19.57,19.59,107000.0,18.0932,18.1117,18.084,18.1025,107000.0
2010-07-19 12:30:00,19.59,19.6,19.59,19.59,80000.0,18.1025,18.1117,18.1025,18.1025,80000.0
2010-07-19 12:35:00,19.59,19.61,19.59,19.6,135000.0,18.1025,18.121,18.1025,18.1117,135000.0
2010-07-19 12:40:00,19.6,19.6,19.56,19.57,262000.0,18.1117,18.1117,18.0748,18.084,262000.0
2010-07-19 12:45:00,19.57,19.59,19.55,19.59,213000.0,18.084,18.1025,18.0655,18.1025,213000.0
2010-07-19 12:50:00,19.59,19.6,19.56,19.58,250000.0,18.1025,18.1117,18.0748,18.0932,250000.0
2010-07-19 12:55:00,19.57,19.58,19.55,19.56,89000.0,18.084,18.0932,18.0655,18.0748,89000.0
2010-07-19 13:00:00,19.56,19.61,19.56,19.6,172000.0,18.0748,18.121,18.0748,18.1117,172000.0
2010-07-19 13:05:00,19.6,19.6,19.58,19.6,155000.0,18.1117,18.1117,18.0932,18.1117,155000.0
2010-07-19 13:10:00,19.6,19.61,19.58,19.6,178000.0,18.1117,18.121,18.0932,18.1117,178000.0
2010-07-19 13:15:00,19.59,19.6,19.56,19.59,279000.0,18.1025,18.1117,18.0748,18.1025,279000.0
2010-07-19 13:20:00,19.59,19.61,19.59,19.59,186000.0,18.1025,18.121,18.1025,18.1025,186000.0
2010-07-19 13:25:00,19.59,19.6,19.56,19.57,234000.0,18.1025,18.1117,18.0748,18.084,234000.0
2010-07-19 13:30:00,19.56,19.58,19.55,19.56,158000.0,18.0748,18.0932,18.0655,18.0748,158000.0
2010-07-19 13:35:00,19.56,19.57,19.55,19.56,248000.0,18.0748,18.084,18.0655,18.0748,248000.0
2010-07-19 13:40:00,19.57,19.57,19.52,19.52,807000.0,18.084,18.084,18.0378,18.0378,807000.0
2010-07-19 13:45:00,19.52,19.54,19.5,19.54,85000.0,18.0378,18.0563,18.0193,18.0563,85000.0
2010-07-19 13:50:00,19.52,19.54,19.51,19.54,98000.0,18.0378,18.0563,18.0286,18.0563,98000.0
2010-07-19 13:55:00,19.54,19.56,19.54,19.56,42000.0,18.0563,18.0748,18.0563,18.0748,42000.0
2010-07-19 14:00:00,19.56,19.59,19.56,19.57,100000.0,18.0748,18.1025,18.0748,18.084,100000.0
2010-07-19 14:05:00,19.58,19.6,19.57,19.59,108000.0,18.0932,18.1117,18.084,18.1025,108000.0
2010-07-19 14:10:00,19.59,19.59,19.56,19.58,121000.0,18.1025,18.1025,18.0748,18.0932,121000.0
2010-07-19 14:15:00,19.58,19.63,19.57,19.62,201000.0,18.0932,18.1395,18.084,18.1302,201000.0
2010-07-19 14:20:00,19.63,19.63,19.6,19.63,73000.0,18.1395,18.1395,18.1117,18.1395,73000.0
2010-07-19 14:25:00,19.62,19.63,19.58,19.59,123000.0,18.1302,18.1395,18.0932,18.1025,123000.0
2010-07-19 14:30:00,19.6,19.67,19.6,19.66,281000.0,18.1117,18.1764,18.1117,18.1672,281000.0
2010-07-19 14:35:00,19.67,19.67,19.65,19.66,81000.0,18.1764,18.1764,18.1579,18.1672,81000.0
2010-07-19 14:40:00,19.65,19.66,19.61,19.62,332000.0,18.1579,18.1672,18.121,18.1302,332000.0
2010-07-19 14:45:00,19.61,19.64,19.61,19.63,521000.0,18.121,18.1487,18.121,18.1395,521000.0
2010-07-19 14:50:00,19.63,19.64,19.61,19.62,289000.0,18.1395,18.1487,18.121,18.1302,289000.0
2010-07-19 14:55:00,19.62,19.64,19.59,19.63,170000.0,18.1302,18.1487,18.1025,18.1395,170000.0
2010-07-19 15:00:00,19.63,19.67,19.61,19.66,414000.0,18.1395,18.1764,18.121,18.1672,414000.0
2010-07-19 15:05:00,19.66,19.69,19.64,19.69,368000.0,18.1672,18.1949,18.1487,18.1949,368000.0
2010-07-19 15:10:00,19.69,19.71,19.66,19.66,233000.0,18.1949,18.2134,18.1672,18.1672,233000.0
2010-07-19 15:15:00,19.67,19.68,19.63,19.64,314000.0,18.1764,18.1857,18.1395,18.1487,314000.0
2010-07-19 15:20:00,19.64,19.64,19.61,19.61,217000.0,18.1487,18.1487,18.121,18.121,217000.0
2010-07-19 15:25:00,19.61,19.64,19.57,19.63,351000.0,18.121,18.1487,18.084,18.1395,351000.0
2010-07-19 15:30:00,19.63,19.65,19.53,19.55,967000.0,18.1395,18.1579,18.047,18.0655,967000.0
2010-07-19 15:35:00,19.55,19.56,19.5,19.51,363000.0,18.0655,18.0748,18.0193,18.0286,363000.0
2010-07-19 15:40:00,19.51,19.58,19.49,19.57,597000.0,18.0286,18.0932,18.0101,18.084,597000.0
2010-07-19 15:45:00,19.57,19.59,19.53,19.55,449000.0,18.084,18.1025,18.047,18.0655,449000.0
2010-07-19 15:50:00,19.55,19.57,19.53,19.57,349000.0,18.0655,18.084,18.047,18.084,349000.0
2010-07-19 15:55:00,19.58,19.6,19.55,19.56,551000.0,18.0932,18.1117,18.0655,18.0748,551000.0
2010-07-20 09:30:00,19.3,19.58,19.3,19.58,352000.0,17.8345,18.0932,17.8345,18.0932,352000.0
2010-07-20 09:35:00,19.58,19.59,19.51,19.53,336000.0,18.0932,18.1025,18.0286,18.047,336000.0
2010-07-20 09:40:00,19.55,19.62,19.52,19.53,338000.0,18.0655,18.1302,18.0378,18.047,338000.0
2010-07-20 09:45:00,19.55,19.68,19.5,19.64,476000.0,18.0655,18.1857,18.0193,18.1487,476000.0
2010-07-20 09:50:00,19.65,19.75,19.63,19.68,412000.0,18.1579,18.2503,18.1395,18.1857,412000.0
2010-07-20 09:55:00,19.69,19.95,19.69,19.95,926000.0,18.1949,18.4352,18.1949,18.4352,926000.0
2010-07-20 10:00:00,19.95,20.0,19.87,19.89,710000.0,18.4352,18.4814,18.3612,18.3797,710000.0
2010-07-20 10:05:00,19.89,19.97,19.87,19.95,247000.0,18.3797,18.4536,18.3612,18.4352,247000.0
2010-07-20 10:10:00,19.95,19.96,19.88,19.88,124000.0,18.4352,18.4444,18.3705,18.3705,124000.0
2010-07-20 10:15:00,19.87,20.05,19.87,20.04,491000.0,18.3612,18.5276,18.3612,18.5183,491000.0
2010-07-20 10:20:00,20.04,20.12,19.99,20.12,495000.0,18.5183,18.5922,18.4721,18.5922,495000.0
2010-07-20 10:25:00,20.13,20.22,20.11,20.12,506000.0,18.6015,18.6847,18.583,18.5922,506000.0
2010-07-20 10:30:00,20.1,20.16,20.04,20.15,369000.0,18.5738,18.6292,18.5183,18.62,369000.0
2010-07-20 10:35:00,20.15,20.22,20.14,20.18,304000.0,18.62,18.6847,18.6107,18.6477,304000.0
2010-07-20 10:40:00,20.17,20.22,20.16,20.17,151000.0,18.6384,18.6847,18.6292,18.6384,151000.0
2010-07-20 10:45:00,20.16,20.19,20.11,20.15,120000.0,18.6292,18.6569,18.583,18.62,120000.0
2010-07-20 10:50:00,20.14,20.16,20.11,20.11,93000.0,18.6107,18.6292,18.583,18.583,93000.0
2010-07-20 10:55:00,20.11,20.16,20.11,20.16,69000.0,18.583,18.6292,18.583,18.6292,69000.0
2010-07-20 11:00:00,20.14,20.26,20.14,20.24,251000.0,18.6107,18.7216,18.6107,18.7031,251000.0
2010-07-20 11:05:00,20.24,20.39,20.23,20.39,421000.0,18.7031,18.8417,18.6939,18.8417,421000.0
2010-07-20 11:10:00,20.39,20.39,20.32,20.32,180000.0,18.8417,18.8417,18.7771,18.7771,180000.0
2010-07-20 11:15:00,20.32,20.42,20.32,20.41,293000.0,18.7771,18.8695,18.7771,18.8602,293000.0
2010-07-20 11:20:00,20.41,20.45,20.37,20.39,339000.0,18.8602,18.8972,18.8233,18.8417,339000.0
2010-07-20 11:25:00,20.39,20.4,20.34,20.36,316000.0,18.8417,18.851,18.7955,18.814,316000.0
2010-07-20 11:30:00,20.34,20.36,20.31,20.34,188000.0,18.7955,18.814,18.7678,18.7955,188000.0
2010-07-20 11:35:00,20.35,20.36,20.31,20.32,158000.0,18.8048,18.814,18.7678,18.7771,158000.0
2010-07-20 11:40:00,20.34,20.36,20.31,20.33,382000.0,18.7955,18.814,18.7678,18.7863,382000.0
2010-07-20 11:45:00,20.34,20.35,20.3,20.32,174000.0,18.7955,18.8048,18.7586,18.7771,174000.0
2010-07-20 11:50:00,20.32,20.39,20.28,20.33,247000.0,18.7771,18.8417,18.7401,18.7863,247000.0
2010-07-20 11:55:00,20.34,20.39,20.33,20.36,170000.0,18.7955,18.8417,18.7863,18.814,170000.0
2010-07-20 12:00:00,20.35,20.36,20.3,20.34,68000.0,18.8048,18.814,18.7586,18.7955,68000.0
2010-07-20 12:05:00,20.34,20.35,20.32,20.34,103000.0,18.7955,18.8048,18.7771,18.7955,103000.0
2010-07-20 12:10:00,20.35,20.35,20.29,20.3,59000.0,18.8048,18.8048,18.7493,18.7586,59000.0
2010-07-20 12:15:00,20.29,20.29,20.22,20.23,93000.0,18.7493,18.7493,18.6847,18.6939,93000.0
2010-07-20 12:20:00,20.23,20.27,20.22,20.26,77000.0,18.6939,18.7309,18.6847,18.7216,77000.0
2010-07-20 12:25:00,20.26,20.29,20.25,20.29,115000.0,18.7216,18.7493,18.7124,18.7493,115000.0
2010-07-20 12:30:00,20.29,20.3,20.27,20.3,26000.0,18.7493,18.7586,18.7309,18.7586,26000.0
2010-07-20 12:35:00,20.3,20.31,20.28,20.28,72000.0,18.7586,18.7678,18.7401,18.7401,72000.0
2010-07-20 12:40:00,20.28,20.29,20.26,20.28,83000.0,18.7401,18.7493,18.7216,18.7401,83000.0
2010-07-20 12:45:00,20.29,20.32,20.29,20.31,29000.0,18.7493,18.7771,18.7493,18.7678,29000.0
2010-07-20 12:50:00,20.31,20.34,20.31,20.33,23000.0,18.7678,18.7955,18.7678,18.7863,23000.0
2010-07-20 12:55:00,20.34,20.37,20.34,20.36,52000.0,18.7955,18.8233,18.7955,18.814,52000.0
2010-07-20 13:00:00,20.37,20.38,20.36,20.37,91000.0,18.8233,18.8325,18.814,18.8233,91000.0
2010-07-20 13:05:00,20.37,20.37,20.32,20.33,76000.0,18.8233,18.8233,18.7771,18.7863,76000.0
2010-07-20 13:10:00,20.33,20.33,20.29,20.29,56000.0,18.7863,18.7863,18.7493,18.7493,56000.0
2010-07-20 13:15:00,20.28,20.31,20.28,20.31,64000.0,18.7401,18.7678,18.7401,18.7678,64000.0
2010-07-20 13:20:00,20.31,20.33,20.27,20.29,111000.0,18.7678,18.7863,18.7309,18.7493,111000.0
2010-07-20 13:25:00,20.3,20.3,20.27,20.27,145000.0,18.7586,18.7586,18.7309,18.7309,145000.0
2010-07-20 13:30:00,20.27,20.31,20.26,20.29,65000.0,18.7309,18.7678,18.7216,18.7493,65000.0
2010-07-20 13:35:00,20.29,20.32,20.28,20.32,39000.0,18.7493,18.7771,18.7401,18.7771,39000.0
2010-07-20 13:40:00,20.32,20.34,20.32,20.33,22000.0,18.7771,18.7955,18.7771,18.7863,22000.0
2010-07-20 13:45:00,20.34,20.4,20.34,20.37,191000.0,18.7955,18.851,18.7955,18.8233,191000.0
2010-07-20 13:50:00,20.36,20.43,20.35,20.42,129000.0,18.814,18.8787,18.8048,18.8695,129000.0
2010-07-20 13:55:00,20.41,20.43,20.39,20.4,115000.0,18.8602,18.8787,18.8417,18.851,115000.0
2010-07-20 14:00:00,20.4,20.4,20.36,20.39,192000.0,18.851,18.851,18.814,18.8417,192000.0
2010-07-20 14:05:00,20.39,20.4,20.38,20.4,59000.0,18.8417,18.851,18.8325,18.851,59000.0
2010-07-20 14:10:00,20.4,20.42,20.39,20.39,83000.0,18.851,18.8695,18.8417,18.8417,83000.0
2010-07-20 14:15:00,20.38,20.39,20.36,20.36,76000.0,18.8325,18.8417,18.814,18.814,76000.0
2010-07-20 14:20:00,20.35,20.36,20.31,20.32,137000.0,18.8048,18.814,18.7678,18.7771,137000.0
2010-07-20 14:25:00,20.32,20.36,20.32,20.35,47000.0,18.7771,18.814,18.7771,18.8048,47000.0
2010-07-20 14:30:00,20.35,20.41,20.35,20.4,71000.0,18.8048,18.8602,18.8048,18.851,71000.0
2010-07-20 14:35:00,20.4,20.41,20.37,20.38,140000.0,18.851,18.8602,18.8233,18.8325,140000.0
2010-07-20 14:40:00,20.39,20.39,20.37,20.37,119000.0,18.8417,18.8417,18.8233,18.8233,119000.0
2010-07-20 14:45:00,20.38,20.41,20.37,20.41,80000.0,18.8325,18.8602,18.8233,18.8602,80000.0
2010-07-20 14:50:00,20.42,20.42,20.38,20.38,155000.0,18.8695,18.8695,18.8325,18.8325,155000.0
2010-07-20 14:55:00,20.39,20.39,20.33,20.36,157000.0,18.8417,18.8417,18.7863,18.814,157000.0
2010-07-20 15:00:00,20.36,20.4,20.33,20.4,122000.0,18.814,18.851,18.7863,18.851,122000.0
2010-07-20 15:05:00,20.41,20.43,20.38,20.4,195000.0,18.8602,18.8787,18.8325,18.851,195000.0
2010-07-20 15:10:00,20.4,20.46,20.4,20.46,230000.0,18.851,18.9064,18.851,18.9064,230000.0
2010-07-20 15:15:00,20.45,20.5,20.45,20.48,320000.0,18.8972,18.9434,18.8972,18.9249,320000.0
2010-07-20 15:20:00,20.47,20.5,20.45,20.49,178000.0,18.9157,18.9434,18.8972,18.9341,178000.0
2010-07-20 15:25:00,20.49,20.5,20.46,20.48,312000.0,18.9341,18.9434,18.9064,18.9249,312000.0
2010-07-20 15:30:00,20.47,20.52,20.46,20.49,293000.0,18.9157,18.9619,18.9064,18.9341,293000.0
2010-07-20 15:35:00,20.49,20.5,20.46,20.46,292000.0,18.9341,18.9434,18.9064,18.9064,292000.0
2010-07-20 15:40:00,20.46,20.5,20.44,20.49,333000.0,18.9064,18.9434,18.8879,18.9341,333000.0
2010-07-20 15:45:00,20.5,20.53,20.48,20.53,298000.0,18.9434,18.9711,18.9249,18.9711,298000.0
2010-07-20 15:50:00,20.53,20.54,20.48,20.5,476000.0,18.9711,18.9804,18.9249,18.9434,476000.0
2010-07-20 15:55:00,20.5,20.54,20.48,20.53,699000.0,18.9434,18.9804,18.9249,18.9711,699000.0
2010-07-21 09:30:00,20.7,20.79,20.38,20.38,404000.0,19.1282,19.2114,18.8325,18.8325,404000.0
2010-07-21 09:35:00,20.4,20.4,20.26,20.29,262000.0,18.851,18.851,18.7216,18.7493,262000.0
2010-07-21 09:40:00,20.29,20.38,20.28,20.33,156000.0,18.7493,18.8325,18.7401,18.7863,156000.0
2010-07-21 09:45:00,20.36,20.44,20.33,20.44,266000.0,18.814,18.8879,18.7863,18.8879,266000.0
2010-07-21 09:50:00,20.42,20.45,20.3,20.32,426000.0,18.8695,18.8972,18.7586,18.7771,426000.0
2010-07-21 09:55:00,20.32,20.36,20.31,20.33,213000.0,18.7771,18.814,18.7678,18.7863,213000.0
2010-07-21 10:00:00,20.32,20.42,20.32,20.42,214000.0,18.7771,18.8695,18.7771,18.8695,214000.0
2010-07-21 10:05:00,20.4,20.41,20.34,20.38,76000.0,18.851,18.8602,18.7955,18.8325,76000.0
2010-07-21 10:10:00,20.38,20.44,20.38,20.42,66000.0,18.8325,18.8879,18.8325,18.8695,66000.0
2010-07-21 10:15:00,20.41,20.43,20.37,20.37,29000.0,18.8602,18.8787,18.8233,18.8233,29000.0
2010-07-21 10:20:00,20.37,20.42,20.33,20.41,128000.0,18.8233,18.8695,18.7863,18.8602,128000.0
2010-07-21 10:25:00,20.41,20.48,20.4,20.48,121000.0,18.8602,18.9249,18.851,18.9249,121000.0
2010-07-21 10:30:00,20.48,20.5,20.46,20.48,135000.0,18.9249,18.9434,18.9064,18.9249,135000.0
2010-07-21 10:35:00,20.48,20.51,20.47,20.48,159000.0,18.9249,18.9526,18.9157,18.9249,159000.0
2010-07-21 10:40:00,20.5,20.52,20.48,20.48,305000.0,18.9434,18.9619,18.9249,18.9249,305000.0
2010-07-21 10:45:00,20.48,20.51,20.47,20.5,93000.0,18.9249,18.9526,18.9157,18.9434,93000.0
2010-07-21 10:50:00,20.51,20.55,20.5,20.52,60000.0,18.9526,18.9896,18.9434,18.9619,60000.0
2010-07-21 10:55:00,20.53,20.54,20.5,20.52,86000.0,18.9711,18.9804,18.9434,18.9619,86000.0
2010-07-21 11:00:00,20.51,20.51,20.47,20.51,102000.0,18.9526,18.9526,18.9157,18.9526,102000.0
2010-07-21 11:05:00,20.51,20.51,20.46,20.47,54000.0,18.9526,18.9526,18.9064,18.9157,54000.0
2010-07-21 11:10:00,20.47,20.49,20.45,20.47,109000.0,18.9157,18.9341,18.8972,18.9157,109000.0
2010-07-21 11:15:00,20.48,20.49,20.47,20.49,96000.0,18.9249,18.9341,18.9157,18.9341,96000.0
2010-07-21 11:20:00,20.48,20.52,20.48,20.49,40000.0,18.9249,18.9619,18.9249,18.9341,40000.0
2010-07-21 11:25:00,20.49,20.5,20.47,20.5,95000.0,18.9341,18.9434,18.9157,18.9434,95000.0
2010-07-21 11:30:00,20.5,20.51,20.47,20.51,153000.0,18.9434,18.9526,18.9157,18.9526,153000.0
2010-07-21 11:35:00,20.5,20.52,20.5,20.5,76000.0,18.9434,18.9619,18.9434,18.9434,76000.0
2010-07-21 11:40:00,20.5,20.51,20.5,20.5,91000.0,18.9434,18.9526,18.9434,18.9434,91000.0
2010-07-21 11:45:00,20.5,20.58,20.5,20.54,154000.0,18.9434,19.0173,18.9434,18.9804,154000.0
2010-07-21 11:50:00,20.52,20.54,20.5,20.53,45000.0,18.9619,18.9804,18.9434,18.9711,45000.0
2010-07-21 11:55:00,20.53,20.53,20.51,20.51,43000.0,18.9711,18.9711,18.9526,18.9526,43000.0
2010-07-21 12:00:00,20.52,20.54,20.51,20.52,94000.0,18.9619,18.9804,18.9526,18.9619,94000.0
2010-07-21 12:05:00,20.53,20.53,20.52,20.53,31000.0,18.9711,18.9711,18.9619,18.9711,31000.0
2010-07-21 12:10:00,20.5,20.52,20.49,20.51,19000.0,18.9434,18.9619,18.9341,18.9526,19000.0
2010-07-21 12:15:00,20.51,20.54,20.51,20.54,128000.0,18.9526,18.9804,18.9526,18.9804,128000.0
2010-07-21 12:20:00,20.54,20.54,20.52,20.52,19000.0,18.9804,18.9804,18.9619,18.9619,19000.0
2010-07-21 12:25:00,20.51,20.52,20.51,20.52,18000.0,18.9526,18.9619,18.9526,18.9619,18000.0
2010-07-21 12:30:00,20.51,20.61,20.51,20.57,135000.0,18.9526,19.045,18.9526,19.0081,135000.0
2010-07-21 12:35:00,20.56,20.56,20.53,20.53,540000.0,18.9988,18.9988,18.9711,18.9711,540000.0
2010-07-21 12:40:00,20.54,20.55,20.51,20.51,20000.0,18.9804,18.9896,18.9526,18.9526,20000.0
2010-07-21 12:45:00,20.51,20.51,20.49,20.49,20000.0,18.9526,18.9526,18.9341,18.9341,20000.0
2010-07-21 12:50:00,20.48,20.49,20.45,20.46,59000.0,18.9249,18.9341,18.8972,18.9064,59000.0
2010-07-21 12:55:00,20.46,20.46,20.43,20.43,44000.0,18.9064,18.9064,18.8787,18.8787,44000.0
2010-07-21 13:00:00,20.43,20.49,20.43,20.48,51000.0,18.8787,18.9341,18.8787,18.9249,51000.0
2010-07-21 13:05:00,20.47,20.47,20.45,20.45,8000.0,18.9157,18.9157,18.8972,18.8972,8000.0
2010-07-21 13:10:00,20.45,20.46,20.42,20.43,54000.0,18.8972,18.9064,18.8695,18.8787,54000.0
2010-07-21 13:15:00,20.43,20.44,20.4,20.41,39000.0,18.8787,18.8879,18.851,18.8602,39000.0
2010-07-21 13:20:00,20.41,20.41,20.36,20.36,52000.0,18.8602,18.8602,18.814,18.814,52000.0
2010-07-21 13:25:00,20.38,20.41,20.36,20.41,48000.0,18.8325,18.8602,18.814,18.8602,48000.0
2010-07-21 13:30:00,20.41,20.44,20.41,20.43,64000.0,18.8602,18.8879,18.8602,18.8787,64000.0
2010-07-21 13:35:00,20.44,20.46,20.42,20.46,55000.0,18.8879,18.9064,18.8695,18.9064,55000.0
2010-07-21 13:40:00,20.46,20.46,20.43,20.43,40000.0,18.9064,18.9064,18.8787,18.8787,40000.0
2010-07-21 13:45:00,20.42,20.45,20.42,20.44,18000.0,18.8695,18.8972,18.8695,18.8879,18000.0
2010-07-21 13:50:00,20.45,20.49,20.45,20.49,20000.0,18.8972,18.9341,18.8972,18.9341,20000.0
2010-07-21 13:55:00,20.48,20.48,20.41,20.42,30000.0,18.9249,18.9249,18.8602,18.8695,30000.0
2010-07-21 14:00:00,20.4,20.41,20.32,20.39,140000.0,18.851,18.8602,18.7771,18.8417,140000.0
2010-07-21 14:05:00,20.37,20.4,20.35,20.39,133000.0,18.8233,18.851,18.8048,18.8417,133000.0
2010-07-21 14:10:00,20.39,20.4,20.34,20.38,420000.0,18.8417,18.851,18.7955,18.8325,420000.0
2010-07-21 14:15:00,20.37,20.39,20.32,20.39,288000.0,18.8233,18.8417,18.7771,18.8417,288000.0
2010-07-21 14:20:00,20.36,20.38,20.32,20.34,77000.0,18.814,18.8325,18.7771,18.7955,77000.0
2010-07-21 14:25:00,20.35,20.35,20.27,20.28,86000.0,18.8048,18.8048,18.7309,18.7401,86000.0
2010-07-21 14:30:00,20.28,20.29,20.22,20.23,94000.0,18.7401,18.7493,18.6847,18.6939,94000.0
2010-07-21 14:35:00,20.23,20.27,20.23,20.27,48000.0,18.6939,18.7309,18.6939,18.7309,48000.0
2010-07-21 14:40:00,20.28,20.3,20.27,20.29,44000.0,18.7401,18.7586,18.7309,18.7493,44000.0
2010-07-21 14:45:00,20.29,20.31,20.24,20.26,50000.0,18.7493,18.7678,18.7031,18.7216,50000.0
2010-07-21 14:50:00,20.27,20.27,20.19,20.21,110000.0,18.7309,18.7309,18.6569,18.6754,110000.0
2010-07-21 14:55:00,20.21,20.21,20.16,20.18,121000.0,18.6754,18.6754,18.6292,18.6477,121000.0
2010-07-21 15:00:00,20.18,20.18,20.13,20.15,202000.0,18.6477,18.6477,18.6015,18.62,202000.0
2010-07-21 15:05:00,20.15,20.2,20.15,20.18,160000.0,18.62,18.6662,18.62,18.6477,160000.0
2010-07-21 15:10:00,20.18,20.22,20.18,20.22,101000.0,18.6477,18.6847,18.6477,18.6847,101000.0
2010-07-21 15:15:00,20.24,20.24,20.15,20.15,159000.0,18.7031,18.7031,18.62,18.62,159000.0
2010-07-21 15:20:00,20.16,20.19,20.14,20.19,173000.0,18.6292,18.6569,18.6107,18.6569,173000.0
2010-07-21 15:25:00,20.19,20.25,20.16,20.18,310000.0,18.6569,18.7124,18.6292,18.6477,310000.0
2010-07-21 15:30:00,20.18,20.22,20.17,20.19,206000.0,18.6477,18.6847,18.6384,18.6569,206000.0
2010-07-21 15:35:00,20.2,20.21,20.16,20.21,117000.0,18.6662,18.6754,18.6292,18.6754,117000.0
2010-07-21 15:40:00,20.19,20.2,20.16,20.18,282000.0,18.6569,18.6662,18.6292,18.6477,282000.0
2010-07-21 15:45:00,20.18,20.22,20.17,20.2,177000.0,18.6477,18.6847,18.6384,18.6662,177000.0
2010-07-21 15:50:00,20.2,20.23,20.15,20.16,352000.0,18.6662,18.6939,18.62,18.6292,352000.0
2010-07-21 15:55:00,20.16,20.18,20.13,20.18,812000.0,18.6292,18.6477,18.6015,18.6477,812000.0
2010-07-22 09:30:00,20.49,20.5,20.35,20.45,34000.0,18.9341,18.9434,18.8048,18.8972,34000.0
2010-07-22 09:35:00,20.48,20.49,20.39,20.47,199000.0,18.9249,18.9341,18.8417,18.9157,199000.0
2010-07-22 09:40:00,20.46,20.64,20.45,20.57,220000.0,18.9064,19.0728,18.8972,19.0081,220000.0
2010-07-22 09:45:00,20.59,20.59,20.45,20.48,96000.0,19.0266,19.0266,18.8972,18.9249,96000.0
2010-07-22 09:50:00,20.48,20.52,20.46,20.52,152000.0,18.9249,18.9619,18.9064,18.9619,152000.0
2010-07-22 09:55:00,20.51,20.51,20.45,20.47,144000.0,18.9526,18.9526,18.8972,18.9157,144000.0
2010-07-22 10:00:00,20.51,20.53,20.47,20.52,136000.0,18.9526,18.9711,18.9157,18.9619,136000.0
2010-07-22 10:05:00,20.53,20.53,20.45,20.47,138000.0,18.9711,18.9711,18.8972,18.9157,138000.0
2010-07-22 10:10:00,20.48,20.51,20.46,20.48,68000.0,18.9249,18.9526,18.9064,18.9249,68000.0
2010-07-22 10:15:00,20.49,20.51,20.49,20.51,70000.0,18.9341,18.9526,18.9341,18.9526,70000.0
2010-07-22 10:20:00,20.51,20.53,20.49,20.52,60000.0,18.9526,18.9711,18.9341,18.9619,60000.0
2010-07-22 10:25:00,20.5,20.55,20.5,20.54,129000.0,18.9434,18.9896,18.9434,18.9804,129000.0
2010-07-22 10:30:00,20.53,20.54,20.52,20.53,52000.0,18.9711,18.9804,18.9619,18.9711,52000.0
2010-07-22 10:35:00,20.52,20.6,20.52,20.55,133000.0,18.9619,19.0358,18.9619,18.9896,133000.0
2010-07-22 10:40:00,20.57,20.65,20.55,20.63,96000.0,19.0081,19.082,18.9896,19.0635,96000.0
2010-07-22 10:45:00,20.65,20.7,20.64,20.7,190000.0,19.082,19.1282,19.0728,19.1282,190000.0
2010-07-22 10:50:00,20.7,20.73,20.66,20.7,104000.0,19.1282,19.1559,19.0912,19.1282,104000.0
2010-07-22 10:55:00,20.7,20.7,20.67,20.67,21000.0,19.1282,19.1282,19.1005,19.1005,21000.0
2010-07-22 11:00:00,20.66,20.66,20.62,20.66,114000.0,19.0912,19.0912,19.0543,19.0912,114000.0
2010-07-22 11:05:00,20.66,20.68,20.63,20.63,44000.0,19.0912,19.1097,19.0635,19.0635,44000.0
2010-07-22 11:10:00,20.63,20.66,20.62,20.65,47000.0,19.0635,19.0912,19.0543,19.082,47000.0
2010-07-22 11:15:00,20.66,20.68,20.64,20.68,79000.0,19.0912,19.1097,19.0728,19.1097,79000.0
2010-07-22 11:20:00,20.67,20.68,20.64,20.64,105000.0,19.1005,19.1097,19.0728,19.0728,105000.0
2010-07-22 11:25:00,20.66,20.71,20.65,20.7,78000.0,19.0912,19.1374,19.082,19.1282,78000.0
2010-07-22 11:30:00,20.69,20.74,20.69,20.71,48000.0,19.119,19.1652,19.119,19.1374,48000.0
2010-07-22 11:35:00,20.72,20.73,20.66,20.69,83000.0,19.1467,19.1559,19.0912,19.119,83000.0
2010-07-22 11:40:00,20.68,20.71,20.66,20.7,37000.0,19.1097,19.1374,19.0912,19.1282,37000.0
2010-07-22 11:45:00,20.7,20.72,20.68,20.71,52000.0,19.1282,19.1467,19.1097,19.1374,52000.0
2010-07-22 11:50:00,20.71,20.73,20.69,20.7,42000.0,19.1374,19.1559,19.119,19.1282,42000.0
2010-07-22 11:55:00,20.7,20.72,20.64,20.66,135000.0,19.1282,19.1467,19.0728,19.0912,135000.0
2010-07-22 12:00:00,20.66,20.7,20.63,20.7,159000.0,19.0912,19.1282,19.0635,19.1282,159000.0
2010-07-22 12:05:00,20.69,20.72,20.67,20.71,77000.0,19.119,19.1467,19.1005,19.1374,77000.0
2010-07-22 12:10:00,20.7,20.7,20.67,20.69,61000.0,19.1282,19.1282,19.1005,19.119,61000.0
2010-07-22 12:15:00,20.69,20.73,20.69,20.72,24000.0,19.119,19.1559,19.119,19.1467,24000.0
2010-07-22 12:20:00,20.72,20.74,20.69,20.71,80000.0,19.1467,19.1652,19.119,19.1374,80000.0
2010-07-22 12:25:00,20.71,20.74,20.71,20.74,73000.0,19.1374,19.1652,19.1374,19.1652,73000.0
2010-07-22 12:30:00,20.73,20.79,20.73,20.78,135000.0,19.1559,19.2114,19.1559,19.2021,135000.0
2010-07-22 12:35:00,20.78,20.8,20.78,20.8,92000.0,19.2021,19.2206,19.2021,19.2206,92000.0
2010-07-22 12:40:00,20.8,20.85,20.8,20.84,194000.0,19.2206,19.2668,19.2206,19.2576,194000.0
2010-07-22 12:45:00,20.84,20.9,20.84,20.86,396000.0,19.2576,19.313,19.2576,19.2761,396000.0
2010-07-22 12:50:00,20.86,20.89,20.84,20.88,120000.0,19.2761,19.3038,19.2576,19.2945,120000.0
2010-07-22 12:55:00,20.88,20.92,20.88,20.9,152000.0,19.2945,19.3315,19.2945,19.313,152000.0
2010-07-22 13:00:00,20.9,20.9,20.88,20.89,101000.0,19.313,19.313,19.2945,19.3038,101000.0
2010-07-22 13:05:00,20.88,20.89,20.87,20.88,92000.0,19.2945,19.3038,19.2853,19.2945,92000.0
2010-07-22 13:10:00,20.88,20.91,20.88,20.91,95000.0,19.2945,19.3223,19.2945,19.3223,95000.0
2010-07-22 13:15:00,20.92,20.93,20.9,20.91,137000.0,19.3315,19.3407,19.313,19.3223,137000.0
2010-07-22 13:20:00,20.91,20.91,20.89,20.9,95000.0,19.3223,19.3223,19.3038,19.313,95000.0
2010-07-22 13:25:00,20.91,20.91,20.87,20.87,66000.0,19.3223,19.3223,19.2853,19.2853,66000.0
2010-07-22 13:30:00,20.87,20.9,20.84,20.9,204000.0,19.2853,19.313,19.2576,19.313,204000.0
2010-07-22 13:35:00,20.9,20.93,20.89,20.9,80000.0,19.313,19.3407,19.3038,19.313,80000.0
2010-07-22 13:40:00,20.89,20.89,20.86,20.86,45000.0,19.3038,19.3038,19.2761,19.2761,45000.0
2010-07-22 13:45:00,20.85,20.87,20.84,20.86,244000.0,19.2668,19.2853,19.2576,19.2761,244000.0
2010-07-22 13:50:00,20.85,20.87,20.82,20.83,135000.0,19.2668,19.2853,19.2391,19.2483,135000.0
2010-07-22 13:55:00,20.82,20.84,20.81,20.84,86000.0,19.2391,19.2576,19.2298,19.2576,86000.0
2010-07-22 14:00:00,20.86,20.87,20.84,20.87,42000.0,19.2761,19.2853,19.2576,19.2853,42000.0
2010-07-22 14:05:00,20.85,20.88,20.85,20.86,39000.0,19.2668,19.2945,19.2668,19.2761,39000.0
2010-07-22 14:10:00,20.85,20.88,20.85,20.87,80000.0,19.2668,19.2945,19.2668,19.2853,80000.0
2010-07-22 14:15:00,20.87,20.89,20.84,20.85,53000.0,19.2853,19.3038,19.2576,19.2668,53000.0
2010-07-22 14:20:00,20.85,20.85,20.82,20.83,30000.0,19.2668,19.2668,19.2391,19.2483,30000.0
2010-07-22 14:25:00,20.84,20.9,20.83,20.9,86000.0,19.2576,19.313,19.2483,19.313,86000.0
2010-07-22 14:30:00,20.89,20.89,20.86,20.88,53000.0,19.3038,19.3038,19.2761,19.2945,53000.0
2010-07-22 14:35:00,20.87,20.88,20.85,20.85,72000.0,19.2853,19.2945,19.2668,19.2668,72000.0
2010-07-22 14:40:00,20.86,20.86,20.82,20.85,58000.0,19.2761,19.2761,19.2391,19.2668,58000.0
2010-07-22 14:45:00,20.86,20.9,20.86,20.88,37000.0,19.2761,19.313,19.2761,19.2945,37000.0
2010-07-22 14:50:00,20.89,20.89,20.85,20.87,80000.0,19.3038,19.3038,19.2668,19.2853,80000.0
2010-07-22 14:55:00,20.88,20.88,20.84,20.86,59000.0,19.2945,19.2945,19.2576,19.2761,59000.0
2010-07-22 15:00:00,20.85,20.88,20.84,20.88,96000.0,19.2668,19.2945,19.2576,19.2945,96000.0
2010-07-22 15:05:00,20.87,20.88,20.83,20.85,40000.0,19.2853,19.2945,19.2483,19.2668,40000.0
2010-07-22 15:10:00,20.85,20.88,20.84,20.88,59000.0,19.2668,19.2945,19.2576,19.2945,59000.0
2010-07-22 15:15:00,20.88,20.9,20.88,20.9,40000.0,19.2945,19.313,19.2945,19.313,40000.0
2010-07-22 15:20:00,20.9,20.92,20.88,20.88,118000.0,19.313,19.3315,19.2945,19.2945,118000.0
2010-07-22 15:25:00,20.88,20.91,20.88,20.89,79000.0,19.2945,19.3223,19.2945,19.3038,79000.0
2010-07-22 15:30:00,20.89,20.9,20.84,20.85,281000.0,19.3038,19.313,19.2576,19.2668,281000.0
2010-07-22 15:35:00,20.85,20.85,20.71,20.74,369000.0,19.2668,19.2668,19.1374,19.1652,369000.0
2010-07-22 15:40:00,20.74,20.77,20.7,20.77,218000.0,19.1652,19.1929,19.1282,19.1929,218000.0
2010-07-22 15:45:00,20.77,20.82,20.75,20.78,214000.0,19.1929,19.2391,19.1744,19.2021,214000.0
2010-07-22 15:50:00,20.78,20.81,20.76,20.77,92000.0,19.2021,19.2298,19.1836,19.1929,92000.0
2010-07-22 15:55:00,20.78,20.86,20.78,20.81,502000.0,19.2021,19.2761,19.2021,19.2298,502000.0
2010-07-23 09:30:00,20.82,20.99,20.77,20.94,137000.0,19.2391,19.3962,19.1929,19.35,137000.0
2010-07-23 09:35:00,20.93,20.97,20.85,20.95,141000.0,19.3407,19.3777,19.2668,19.3592,141000.0
2010-07-23 09:40:00,20.95,21.05,20.95,21.03,227000.0,19.3592,19.4516,19.3592,19.4331,227000.0
2010-07-23 09:45:00,21.05,21.18,21.03,21.17,348000.0,19.4516,19.5718,19.4331,19.5625,348000.0
2010-07-23 09:50:00,21.15,21.15,20.99,21.0,176000.0,19.544,19.544,19.3962,19.4054,176000.0
2010-07-23 09:55:00,21.0,21.04,20.94,20.96,316000.0,19.4054,19.4424,19.35,19.3685,316000.0
2010-07-23 10:00:00,20.96,20.97,20.92,20.95,268000.0,19.3685,19.3777,19.3315,19.3592,268000.0
2010-07-23 10:05:00,20.94,21.02,20.94,21.01,108000.0,19.35,19.4239,19.35,19.4147,108000.0
2010-07-23 10:10:00,21.02,21.07,21.0,21.07,78000.0,19.4239,19.4701,19.4054,19.4701,78000.0
2010-07-23 10:15:00,21.06,21.13,21.03,21.13,114000.0,19.4609,19.5256,19.4331,19.5256,114000.0
2010-07-23 10:20:00,21.14,21.15,21.1,21.15,164000.0,19.5348,19.544,19.4978,19.544,164000.0
2010-07-23 10:25:00,21.15,21.15,21.09,21.15,63000.0,19.544,19.544,19.4886,19.544,63000.0
2010-07-23 10:30:00,21.15,21.17,21.13,21.14,95000.0,19.544,19.5625,19.5256,19.5348,95000.0
2010-07-23 10:35:00,21.15,21.18,21.12,21.16,163000.0,19.544,19.5718,19.5163,19.5533,163000.0
2010-07-23 10:40:00,21.18,21.21,21.16,21.21,130000.0,19.5718,19.5995,19.5533,19.5995,130000.0
2010-07-23 10:45:00,21.2,21.23,21.18,21.23,70000.0,19.5902,19.618,19.5718,19.618,70000.0
2010-07-23 10:50:00,21.24,21.24,21.19,21.2,88000.0,19.6272,19.6272,19.581,19.5902,88000.0
2010-07-23 10:55:00,21.2,21.24,21.19,21.2,31000.0,19.5902,19.6272,19.581,19.5902,31000.0
2010-07-23 11:00:00,21.19,21.21,21.17,21.2,185000.0,19.581,19.5995,19.5625,19.5902,185000.0
2010-07-23 11:05:00,21.19,21.19,21.1,21.1,190000.0,19.581,19.581,19.4978,19.4978,190000.0
2010-07-23 11:10:00,21.1,21.1,21.06,21.1,126000.0,19.4978,19.4978,19.4609,19.4978,126000.0
2010-07-23 11:15:00,21.11,21.11,21.09,21.1,16000.0,19.5071,19.5071,19.4886,19.4978,16000.0
2010-07-23 11:20:00,21.1,21.11,21.06,21.08,60000.0,19.4978,19.5071,19.4609,19.4793,60000.0
2010-07-23 11:25:00,21.07,21.1,21.07,21.1,136000.0,19.4701,19.4978,19.4701,19.4978,136000.0
2010-07-23 11:30:00,21.1,21.14,21.08,21.13,80000.0,19.4978,19.5348,19.4793,19.5256,80000.0
2010-07-23 11:35:00,21.13,21.16,21.12,21.13,123000.0,19.5256,19.5533,19.5163,19.5256,123000.0
2010-07-23 11:40:00,21.13,21.13,21.07,21.12,162000.0,19.5256,19.5256,19.4701,19.5163,162000.0
2010-07-23 11:45:00,21.12,21.12,21.08,21.08,42000.0,19.5163,19.5163,19.4793,19.4793,42000.0
2010-07-23 11:50:00,21.1,21.18,21.1,21.18,198000.0,19.4978,19.5718,19.4978,19.5718,198000.0
2010-07-23 11:55:00,21.15,21.16,21.11,21.11,41000.0,19.544,19.5533,19.5071,19.5071,41000.0
2010-07-23 12:00:00,21.11,21.2,21.07,21.1,213000.0,19.5071,19.5902,19.4701,19.4978,213000.0
2010-07-23 12:05:00,21.11,21.15,21.09,21.12,168000.0,19.5071,19.544,19.4886,19.5163,168000.0
2010-07-23 12:10:00,21.11,21.13,21.05,21.12,223000.0,19.5071,19.5256,19.4516,19.5163,223000.0
2010-07-23 12:15:00,21.11,21.15,21.08,21.12,41000.0,19.5071,19.544,19.4793,19.5163,41000.0
2010-07-23 12:20:00,21.13,21.14,21.07,21.12,99000.0,19.5256,19.5348,19.4701,19.5163,99000.0
2010-07-23 12:25:00,21.11,21.15,21.11,21.14,97000.0,19.5071,19.544,19.5071,19.5348,97000.0
2010-07-23 12:30:00,21.14,21.19,21.14,21.18,150000.0,19.5348,19.581,19.5348,19.5718,150000.0
2010-07-23 12:35:00,21.18,21.18,21.12,21.15,83000.0,19.5718,19.5718,19.5163,19.544,83000.0
2010-07-23 12:40:00,21.14,21.14,21.09,21.1,36000.0,19.5348,19.5348,19.4886,19.4978,36000.0
2010-07-23 12:45:00,21.09,21.13,21.08,21.12,109000.0,19.4886,19.5256,19.4793,19.5163,109000.0
2010-07-23 12:50:00,21.13,21.13,21.07,21.12,106000.0,19.5256,19.5256,19.4701,19.5163,106000.0
2010-07-23 12:55:00,21.11,21.13,21.11,21.12,32000.0,19.5071,19.5256,19.5071,19.5163,32000.0
2010-07-23 13:00:00,21.14,21.14,21.08,21.12,40000.0,19.5348,19.5348,19.4793,19.5163,40000.0
2010-07-23 13:05:00,21.1,21.12,21.08,21.1,55000.0,19.4978,19.5163,19.4793,19.4978,55000.0
2010-07-23 13:10:00,21.08,21.14,21.08,21.14,39000.0,19.4793,19.5348,19.4793,19.5348,39000.0
2010-07-23 13:15:00,21.15,21.2,21.14,21.19,80000.0,19.544,19.5902,19.5348,19.581,80000.0
2010-07-23 13:20:00,21.19,21.25,21.18,21.24,52000.0,19.581,19.6364,19.5718,19.6272,52000.0
2010-07-23 13:25:00,21.25,21.3,21.24,21.29,172000.0,19.6364,19.6826,19.6272,19.6734,172000.0
2010-07-23 13:30:00,21.3,21.31,21.27,21.28,62000.0,19.6826,19.6919,19.6549,19.6642,62000.0
2010-07-23 13:35:00,21.28,21.28,21.26,21.27,22000.0,19.6642,19.6642,19.6457,19.6549,22000.0
2010-07-23 13:40:00,21.27,21.27,21.17,21.21,96000.0,19.6549,19.6549,19.5625,19.5995,96000.0
2010-07-23 13:45:00,21.21,21.21,21.18,21.19,24000.0,19.5995,19.5995,19.5718,19.581,24000.0
2010-07-23 13:50:00,21.18,21.24,21.16,21.24,112000.0,19.5718,19.6272,19.5533,19.6272,112000.0
2010-07-23 13:55:00,21.21,21.24,21.21,21.24,62000.0,19.5995,19.6272,19.5995,19.6272,62000.0
2010-07-23 14:00:00,21.25,21.29,21.24,21.28,82000.0,19.6364,19.6734,19.6272,19.6642,82000.0
2010-07-23 14:05:00,21.29,21.32,21.28,21.29,114000.0,19.6734,19.7011,19.6642,19.6734,114000.0
2010-07-23 14:10:00,21.29,21.29,21.24,21.29,57000.0,19.6734,19.6734,19.6272,19.6734,57000.0
2010-07-23 14:15:00,21.29,21.3,21.25,21.26,34000.0,19.6734,19.6826,19.6364,19.6457,34000.0
2010-07-23 14:20:00,21.26,21.26,21.18,21.26,128000.0,19.6457,19.6457,19.5718,19.6457,128000.0
2010-07-23 14:25:00,21.25,21.27,21.2,21.21,59000.0,19.6364,19.6549,19.5902,19.5995,59000.0
2010-07-23 14:30:00,21.21,21.24,21.2,21.24,55000.0,19.5995,19.6272,19.5902,19.6272,55000.0
2010-07-23 14:35:00,21.22,21.24,21.21,21.22,39000.0,19.6087,19.6272,19.5995,19.6087,39000.0
2010-07-23 14:40:00,21.22,21.24,21.21,21.24,48000.0,19.6087,19.6272,19.5995,19.6272,48000.0
2010-07-23 14:45:00,21.23,21.25,21.21,21.25,31000.0,19.618,19.6364,19.5995,19.6364,31000.0
2010-07-23 14:50:00,21.23,21.26,21.23,21.26,58000.0,19.618,19.6457,19.618,19.6457,58000.0
2010-07-23 14:55:00,21.26,21.29,21.24,21.27,102000.0,19.6457,19.6734,19.6272,19.6549,102000.0
2010-07-23 15:00:00,21.25,21.28,21.22,21.23,118000.0,19.6364,19.6642,19.6087,19.618,118000.0
2010-07-23 15:05:00,21.22,21.33,21.22,21.32,207000.0,19.6087,19.7104,19.6087,19.7011,207000.0
2010-07-23 15:10:00,21.32,21.33,21.28,21.3,159000.0,19.7011,19.7104,19.6642,19.6826,159000.0
2010-07-23 15:15:00,21.3,21.32,21.27,21.3,88000.0,19.6826,19.7011,19.6549,19.6826,88000.0
2010-07-23 15:20:00,21.31,21.32,21.28,21.32,57000.0,19.6919,19.7011,19.6642,19.7011,57000.0
2010-07-23 15:25:00,21.32,21.32,21.24,21.29,130000.0,19.7011,19.7011,19.6272,19.6734,130000.0
2010-07-23 15:30:00,21.28,21.33,21.27,21.33,150000.0,19.6642,19.7104,19.6549,19.7104,150000.0
2010-07-23 15:35:00,21.32,21.32,21.24,21.25,176000.0,19.7011,19.7011,19.6272,19.6364,176000.0
2010-07-23 15:40:00,21.27,21.27,21.19,21.21,307000.0,19.6549,19.6549,19.581,19.5995,307000.0
2010-07-23 15:45:00,21.22,21.29,21.22,21.23,303000.0,19.6087,19.6734,19.6087,19.618,303000.0
2010-07-23 15:50:00,21.25,21.28,21.23,21.26,232000.0,19.6364,19.6642,19.618,19.6457,232000.0
2010-07-23 15:55:00,21.26,21.31,21.25,21.28,338000.0,19.6457,19.6919,19.6364,19.6642,338000.0
2010-07-26 09:30:00,21.37,21.38,21.26,21.38,80000.0,19.7473,19.7566,19.6457,19.7566,80000.0
2010-07-26 09:35:00,21.37,21.49,21.37,21.42,195000.0,19.7473,19.8582,19.7473,19.7935,195000.0
2010-07-26 09:40:00,21.45,21.47,21.4,21.44,107000.0,19.8213,19.8397,19.775,19.812,107000.0
2010-07-26 09:45:00,21.43,21.43,21.33,21.35,82000.0,19.8028,19.8028,19.7104,19.7288,82000.0
2010-07-26 09:50:00,21.37,21.44,21.34,21.44,94000.0,19.7473,19.812,19.7196,19.812,94000.0
2010-07-26 09:55:00,21.44,21.49,21.4,21.45,109000.0,19.812,19.8582,19.775,19.8213,109000.0
2010-07-26 10:00:00,21.45,21.53,21.43,21.51,243000.0,19.8213,19.8952,19.8028,19.8767,243000.0
2010-07-26 10:05:00,21.51,21.63,21.49,21.62,300000.0,19.8767,19.9876,19.8582,19.9783,300000.0
2010-07-26 10:10:00,21.62,21.71,21.58,21.58,182000.0,19.9783,20.0615,19.9414,19.9414,182000.0
2010-07-26 10:15:00,21.58,21.64,21.54,21.62,138000.0,19.9414,19.9968,19.9044,19.9783,138000.0
2010-07-26 10:20:00,21.62,21.62,21.57,21.59,121000.0,19.9783,19.9783,19.9321,19.9506,121000.0
2010-07-26 10:25:00,21.6,21.64,21.58,21.64,115000.0,19.9599,19.9968,19.9414,19.9968,115000.0
2010-07-26 10:30:00,21.64,21.64,21.58,21.64,160000.0,19.9968,19.9968,19.9414,19.9968,160000.0
2010-07-26 10:35:00,21.62,21.65,21.61,21.63,69000.0,19.9783,20.0061,19.9691,19.9876,69000.0
2010-07-26 10:40:00,21.62,21.63,21.52,21.52,132000.0,19.9783,19.9876,19.8859,19.8859,132000.0
2010-07-26 10:45:00,21.53,21.55,21.51,21.53,124000.0,19.8952,19.9137,19.8767,19.8952,124000.0
2010-07-26 10:50:00,21.53,21.57,21.53,21.56,118000.0,19.8952,19.9321,19.8952,19.9229,118000.0
2010-07-26 10:55:00,21.56,21.57,21.55,21.57,80000.0,19.9229,19.9321,19.9137,19.9321,80000.0
2010-07-26 11:00:00,21.56,21.57,21.5,21.51,111000.0,19.9229,19.9321,19.8675,19.8767,111000.0
2010-07-26 11:05:00,21.51,21.54,21.51,21.51,105000.0,19.8767,19.9044,19.8767,19.8767,105000.0
2010-07-26 11:10:00,21.52,21.54,21.5,21.51,145000.0,19.8859,19.9044,19.8675,19.8767,145000.0
2010-07-26 11:15:00,21.5,21.53,21.49,21.52,100000.0,19.8675,19.8952,19.8582,19.8859,100000.0
2010-07-26 11:20:00,21.52,21.52,21.48,21.49,77000.0,19.8859,19.8859,19.849,19.8582,77000.0
2010-07-26 11:25:00,21.48,21.49,21.45,21.46,90000.0,19.849,19.8582,19.8213,19.8305,90000.0
2010-07-26 11:30:00,21.46,21.48,21.46,21.46,130000.0,19.8305,19.849,19.8305,19.8305,130000.0
2010-07-26 11:35:00,21.46,21.46,21.43,21.43,76000.0,19.8305,19.8305,19.8028,19.8028,76000.0
2010-07-26 11:40:00,21.44,21.44,21.41,21.42,76000.0,19.812,19.812,19.7843,19.7935,76000.0
2010-07-26 11:45:00,21.41,21.41,21.33,21.33,201000.0,19.7843,19.7843,19.7104,19.7104,201000.0
2010-07-26 11:50:00,21.33,21.36,21.29,21.36,176000.0,19.7104,19.7381,19.6734,19.7381,176000.0
2010-07-26 11:55:00,21.35,21.37,21.31,21.32,97000.0,19.7288,19.7473,19.6919,19.7011,97000.0
2010-07-26 12:00:00,21.33,21.34,21.31,21.32,56000.0,19.7104,19.7196,19.6919,19.7011,56000.0
2010-07-26 12:05:00,21.32,21.36,21.31,21.32,61000.0,19.7011,19.7381,19.6919,19.7011,61000.0
2010-07-26 12:10:00,21.33,21.34,21.31,21.32,57000.0,19.7104,19.7196,19.6919,19.7011,57000.0
2010-07-26 12:15:00,21.31,21.34,21.3,21.3,67000.0,19.6919,19.7196,19.6826,19.6826,67000.0
2010-07-26 12:20:00,21.3,21.34,21.24,21.32,137000.0,19.6826,19.7196,19.6272,19.7011,137000.0
2010-07-26 12:25:00,21.32,21.33,21.3,21.31,57000.0,19.7011,19.7104,19.6826,19.6919,57000.0
2010-07-26 12:30:00,21.3,21.31,21.28,21.29,83000.0,19.6826,19.6919,19.6642,19.6734,83000.0
2010-07-26 12:35:00,21.3,21.31,21.27,21.28,108000.0,19.6826,19.6919,19.6549,19.6642,108000.0
2010-07-26 12:40:00,21.27,21.3,21.27,21.27,53000.0,19.6549,19.6826,19.6549,19.6549,53000.0
2010-07-26 12:45:00,21.27,21.29,21.26,21.26,62000.0,19.6549,19.6734,19.6457,19.6457,62000.0
2010-07-26 12:50:00,21.26,21.31,21.26,21.27,165000.0,19.6457,19.6919,19.6457,19.6549,165000.0
2010-07-26 12:55:00,21.26,21.27,21.25,21.26,216000.0,19.6457,19.6549,19.6364,19.6457,216000.0
2010-07-26 13:00:00,21.27,21.27,21.25,21.26,57000.0,19.6549,19.6549,19.6364,19.6457,57000.0
2010-07-26 13:05:00,21.26,21.29,21.26,21.26,124000.0,19.6457,19.6734,19.6457,19.6457,124000.0
2010-07-26 13:10:00,21.27,21.28,21.26,21.27,48000.0,19.6549,19.6642,19.6457,19.6549,48000.0
2010-07-26 13:15:00,21.27,21.28,21.26,21.28,51000.0,19.6549,19.6642,19.6457,19.6642,51000.0
2010-07-26 13:20:00,21.27,21.28,21.26,21.26,165000.0,19.6549,19.6642,19.6457,19.6457,165000.0
2010-07-26 13:25:00,21.27,21.27,21.25,21.26,118000.0,19.6549,19.6549,19.6364,19.6457,118000.0
2010-07-26 13:30:00,21.27,21.27,21.25,21.26,128000.0,19.6549,19.6549,19.6364,19.6457,128000.0
2010-07-26 13:35:00,21.27,21.28,21.26,21.27,81000.0,19.6549,19.6642,19.6457,19.6549,81000.0
2010-07-26 13:40:00,21.27,21.28,21.27,21.27,43000.0,19.6549,19.6642,19.6549,19.6549,43000.0
2010-07-26 13:45:00,21.28,21.29,21.26,21.27,65000.0,19.6642,19.6734,19.6457,19.6549,65000.0
2010-07-26 13:50:00,21.28,21.29,21.26,21.27,76000.0,19.6642,19.6734,19.6457,19.6549,76000.0
2010-07-26 13:55:00,21.27,21.32,21.27,21.28,96000.0,19.6549,19.7011,19.6549,19.6642,96000.0
2010-07-26 14:00:00,21.28,21.31,21.27,21.3,97000.0,19.6642,19.6919,19.6549,19.6826,97000.0
2010-07-26 14:05:00,21.3,21.31,21.28,21.29,73000.0,19.6826,19.6919,19.6642,19.6734,73000.0
2010-07-26 14:10:00,21.28,21.28,21.27,21.27,53000.0,19.6642,19.6642,19.6549,19.6549,53000.0
2010-07-26 14:15:00,21.28,21.28,21.26,21.27,43000.0,19.6642,19.6642,19.6457,19.6549,43000.0
2010-07-26 14:20:00,21.27,21.27,21.21,21.23,350000.0,19.6549,19.6549,19.5995,19.618,350000.0
2010-07-26 14:25:00,21.24,21.25,21.22,21.22,58000.0,19.6272,19.6364,19.6087,19.6087,58000.0
2010-07-26 14:30:00,21.22,21.25,21.2,21.23,112000.0,19.6087,19.6364,19.5902,19.618,112000.0
2010-07-26 14:35:00,21.22,21.22,21.15,21.16,185000.0,19.6087,19.6087,19.544,19.5533,185000.0
2010-07-26 14:40:00,21.16,21.23,21.16,21.19,82000.0,19.5533,19.618,19.5533,19.581,82000.0
2010-07-26 14:45:00,21.19,21.23,21.19,21.19,65000.0,19.581,19.618,19.581,19.581,65000.0
2010-07-26 14:50:00,21.19,21.19,21.15,21.17,85000.0,19.581,19.581,19.544,19.5625,85000.0
2010-07-26 14:55:00,21.17,21.18,21.14,21.17,129000.0,19.5625,19.5718,19.5348,19.5625,129000.0
2010-07-26 15:00:00,21.17,21.26,21.17,21.24,82000.0,19.5625,19.6457,19.5625,19.6272,82000.0
2010-07-26 15:05:00,21.24,21.25,21.22,21.23,62000.0,19.6272,19.6364,19.6087,19.618,62000.0
2010-07-26 15:10:00,21.22,21.25,21.21,21.23,55000.0,19.6087,19.6364,19.5995,19.618,55000.0
2010-07-26 15:15:00,21.24,21.24,21.2,21.22,58000.0,19.6272,19.6272,19.5902,19.6087,58000.0
2010-07-26 15:20:00,21.23,21.27,21.23,21.24,72000.0,19.618,19.6549,19.618,19.6272,72000.0
2010-07-26 15:25:00,21.25,21.28,21.23,21.23,67000.0,19.6364,19.6642,19.618,19.618,67000.0
2010-07-26 15:30:00,21.23,21.24,21.22,21.23,119000.0,19.618,19.6272,19.6087,19.618,119000.0
2010-07-26 15:35:00,21.24,21.26,21.21,21.24,119000.0,19.6272,19.6457,19.5995,19.6272,119000.0
2010-07-26 15:40:00,21.24,21.25,21.22,21.23,97000.0,19.6272,19.6364,19.6087,19.618,97000.0
2010-07-26 15:45:00,21.23,21.27,21.23,21.25,203000.0,19.618,19.6549,19.618,19.6364,203000.0
2010-07-26 15:50:00,21.25,21.29,21.25,21.25,223000.0,19.6364,19.6734,19.6364,19.6364,223000.0
2010-07-26 15:55:00,21.25,21.3,21.23,21.29,406000.0,19.6364,19.6826,19.618,19.6734,406000.0
2010-07-27 09:30:00,21.46,21.5,21.43,21.47,256000.0,19.8305,19.8675,19.8028,19.8397,256000.0
2010-07-27 09:35:00,21.47,21.54,21.45,21.54,509000.0,19.8397,19.9044,19.8213,19.9044,509000.0
2010-07-27 09:40:00,21.54,21.56,21.45,21.48,80000.0,19.9044,19.9229,19.8213,19.849,80000.0
2010-07-27 09:45:00,21.5,21.52,21.4,21.4,134000.0,19.8675,19.8859,19.775,19.775,134000.0
2010-07-27 09:50:00,21.4,21.43,21.37,21.4,87000.0,19.775,19.8028,19.7473,19.775,87000.0
2010-07-27 09:55:00,21.4,21.48,21.39,21.47,66000.0,19.775,19.849,19.7658,19.8397,66000.0
2010-07-27 10:00:00,21.46,21.47,21.36,21.36,113000.0,19.8305,19.8397,19.7381,19.7381,113000.0
2010-07-27 10:05:00,21.37,21.39,21.3,21.3,80000.0,19.7473,19.7658,19.6826,19.6826,80000.0
2010-07-27 10:10:00,21.28,21.34,21.28,21.33,49000.0,19.6642,19.7196,19.6642,19.7104,49000.0
2010-07-27 10:15:00,21.34,21.38,21.32,21.37,51000.0,19.7196,19.7566,19.7011,19.7473,51000.0
2010-07-27 10:20:00,21.38,21.42,21.35,21.38,122000.0,19.7566,19.7935,19.7288,19.7566,122000.0
2010-07-27 10:25:00,21.39,21.39,21.36,21.39,15000.0,19.7658,19.7658,19.7381,19.7658,15000.0
2010-07-27 10:30:00,21.39,21.45,21.38,21.42,85000.0,19.7658,19.8213,19.7566,19.7935,85000.0
2010-07-27 10:35:00,21.42,21.47,21.4,21.4,125000.0,19.7935,19.8397,19.775,19.775,125000.0
2010-07-27 10:40:00,21.41,21.42,21.4,21.4,34000.0,19.7843,19.7935,19.775,19.775,34000.0
2010-07-27 10:45:00,21.38,21.41,21.35,21.37,126000.0,19.7566,19.7843,19.7288,19.7473,126000.0
2010-07-27 10:50:00,21.37,21.46,21.33,21.44,67000.0,19.7473,19.8305,19.7104,19.812,67000.0
2010-07-27 10:55:00,21.44,21.45,21.37,21.41,112000.0,19.812,19.8213,19.7473,19.7843,112000.0
2010-07-27 11:00:00,21.38,21.38,21.27,21.29,62000.0,19.7566,19.7566,19.6549,19.6734,62000.0
2010-07-27 11:05:00,21.29,21.33,21.29,21.32,231000.0,19.6734,19.7104,19.6734,19.7011,231000.0
2010-07-27 11:10:00,21.32,21.32,21.24,21.27,75000.0,19.7011,19.7011,19.6272,19.6549,75000.0
2010-07-27 11:15:00,21.28,21.28,21.24,21.27,43000.0,19.6642,19.6642,19.6272,19.6549,43000.0
2010-07-27 11:20:00,21.27,21.32,21.26,21.28,74000.0,19.6549,19.7011,19.6457,19.6642,74000.0
2010-07-27 11:25:00,21.28,21.29,21.26,21.29,60000.0,19.6642,19.6734,19.6457,19.6734,60000.0
2010-07-27 11:30:00,21.29,21.34,21.28,21.33,147000.0,19.6734,19.7196,19.6642,19.7104,147000.0
2010-07-27 11:35:00,21.34,21.37,21.33,21.36,69000.0,19.7196,19.7473,19.7104,19.7381,69000.0
2010-07-27 11:40:00,21.37,21.38,21.35,21.37,12000.0,19.7473,19.7566,19.7288,19.7473,12000.0
2010-07-27 11:45:00,21.37,21.39,21.35,21.38,44000.0,19.7473,19.7658,19.7288,19.7566,44000.0
2010-07-27 11:50:00,21.36,21.39,21.36,21.38,74000.0,19.7381,19.7658,19.7381,19.7566,74000.0
2010-07-27 11:55:00,21.38,21.38,21.33,21.36,108000.0,19.7566,19.7566,19.7104,19.7381,108000.0
2010-07-27 12:00:00,21.35,21.39,21.35,21.39,13000.0,19.7288,19.7658,19.7288,19.7658,13000.0
2010-07-27 12:05:00,21.37,21.37,21.33,21.33,44000.0,19.7473,19.7473,19.7104,19.7104,44000.0
2010-07-27 12:10:00,21.33,21.35,21.32,21.35,44000.0,19.7104,19.7288,19.7011,19.7288,44000.0
2010-07-27 12:15:00,21.35,21.4,21.34,21.37,138000.0,19.7288,19.775,19.7196,19.7473,138000.0
2010-07-27 12:20:00,21.37,21.4,21.37,21.39,20000.0,19.7473,19.775,19.7473,19.7658,20000.0
2010-07-27 12:25:00,21.4,21.4,21.37,21.37,37000.0,19.775,19.775,19.7473,19.7473,37000.0
2010-07-27 12:30:00,21.37,21.38,21.37,21.38,31000.0,19.7473,19.7566,19.7473,19.7566,31000.0
2010-07-27 12:35:00,21.37,21.38,21.36,21.38,50000.0,19.7473,19.7566,19.7381,19.7566,50000.0
2010-07-27 12:40:00,21.39,21.4,21.39,21.4,11000.0,19.7658,19.775,19.7658,19.775,11000.0
2010-07-27 12:45:00,21.39,21.43,21.39,21.4,67000.0,19.7658,19.8028,19.7658,19.775,67000.0
2010-07-27 12:50:00,21.39,21.41,21.37,21.41,94000.0,19.7658,19.7843,19.7473,19.7843,94000.0
2010-07-27 12:55:00,21.41,21.43,21.37,21.42,168000.0,19.7843,19.8028,19.7473,19.7935,168000.0
2010-07-27 13:00:00,21.42,21.42,21.38,21.38,27000.0,19.7935,19.7935,19.7566,19.7566,27000.0
2010-07-27 13:05:00,21.39,21.4,21.39,21.4,30000.0,19.7658,19.775,19.7658,19.775,30000.0
2010-07-27 13:10:00,21.4,21.4,21.38,21.39,19000.0,19.775,19.775,19.7566,19.7658,19000.0
2010-07-27 13:15:00,21.38,21.4,21.38,21.4,12000.0,19.7566,19.775,19.7566,19.775,12000.0
2010-07-27 13:20:00,21.38,21.39,21.38,21.38,8000.0,19.7566,19.7658,19.7566,19.7566,8000.0
2010-07-27 13:25:00,21.38,21.39,21.37,21.38,57000.0,19.7566,19.7658,19.7473,19.7566,57000.0
2010-07-27 13:30:00,21.38,21.39,21.37,21.39,49000.0,19.7566,19.7658,19.7473,19.7658,49000.0
2010-07-27 13:35:00,21.38,21.41,21.37,21.41,128000.0,19.7566,19.7843,19.7473,19.7843,128000.0
2010-07-27 13:40:00,21.41,21.43,21.4,21.41,214000.0,19.7843,19.8028,19.775,19.7843,214000.0
2010-07-27 13:45:00,21.42,21.48,21.42,21.48,188000.0,19.7935,19.849,19.7935,19.849,188000.0
2010-07-27 13:50:00,21.47,21.49,21.44,21.46,103000.0,19.8397,19.8582,19.812,19.8305,103000.0
2010-07-27 13:55:00,21.45,21.5,21.45,21.48,70000.0,19.8213,19.8675,19.8213,19.849,70000.0
2010-07-27 14:00:00,21.49,21.5,21.45,21.45,58000.0,19.8582,19.8675,19.8213,19.8213,58000.0
2010-07-27 14:05:00,21.46,21.48,21.45,21.47,23000.0,19.8305,19.849,19.8213,19.8397,23000.0
2010-07-27 14:10:00,21.47,21.48,21.45,21.47,46000.0,19.8397,19.849,19.8213,19.8397,46000.0
2010-07-27 14:15:00,21.49,21.49,21.43,21.49,70000.0,19.8582,19.8582,19.8028,19.8582,70000.0
2010-07-27 14:20:00,21.48,21.49,21.45,21.45,53000.0,19.849,19.8582,19.8213,19.8213,53000.0
2010-07-27 14:25:00,21.46,21.48,21.46,21.47,27000.0,19.8305,19.849,19.8305,19.8397,27000.0
2010-07-27 14:30:00,21.47,21.48,21.46,21.47,133000.0,19.8397,19.849,19.8305,19.8397,133000.0
2010-07-27 14:35:00,21.47,21.49,21.46,21.48,22000.0,19.8397,19.8582,19.8305,19.849,22000.0
2010-07-27 14:40:00,21.49,21.5,21.48,21.49,77000.0,19.8582,19.8675,19.849,19.8582,77000.0
2010-07-27 14:45:00,21.49,21.52,21.49,21.52,82000.0,19.8582,19.8859,19.8582,19.8859,82000.0
2010-07-27 14:50:00,21.53,21.54,21.47,21.47,102000.0,19.8952,19.9044,19.8397,19.8397,102000.0
2010-07-27 14:55:00,21.47,21.48,21.44,21.48,56000.0,19.8397,19.849,19.812,19.849,56000.0
2010-07-27 15:00:00,21.48,21.49,21.46,21.47,56000.0,19.849,19.8582,19.8305,19.8397,56000.0
2010-07-27 15:05:00,21.48,21.5,21.47,21.5,65000.0,19.849,19.8675,19.8397,19.8675,65000.0
2010-07-27 15:10:00,21.5,21.51,21.46,21.46,51000.0,19.8675,19.8767,19.8305,19.8305,51000.0
2010-07-27 15:15:00,21.46,21.51,21.46,21.49,62000.0,19.8305,19.8767,19.8305,19.8582,62000.0
2010-07-27 15:20:00,21.49,21.51,21.49,21.5,53000.0,19.8582,19.8767,19.8582,19.8675,53000.0
2010-07-27 15:25:00,21.49,21.51,21.48,21.51,65000.0,19.8582,19.8767,19.849,19.8767,65000.0
2010-07-27 15:30:00,21.5,21.5,21.47,21.49,112000.0,19.8675,19.8675,19.8397,19.8582,112000.0
2010-07-27 15:35:00,21.49,21.52,21.47,21.48,102000.0,19.8582,19.8859,19.8397,19.849,102000.0
2010-07-27 15:40:00,21.48,21.5,21.43,21.44,179000.0,19.849,19.8675,19.8028,19.812,179000.0
2010-07-27 15:45:00,21.44,21.47,21.43,21.44,110000.0,19.812,19.8397,19.8028,19.812,110000.0
2010-07-27 15:50:00,21.44,21.47,21.41,21.45,147000.0,19.812,19.8397,19.7843,19.8213,147000.0
2010-07-27 15:55:00,21.44,21.47,21.44,21.44,261000.0,19.812,19.8397,19.812,19.812,261000.0
2010-07-28 09:30:00,21.27,21.31,21.16,21.27,65000.0,19.6549,19.6919,19.5533,19.6549,65000.0
2010-07-28 09:35:00,21.27,21.33,21.24,21.32,194000.0,19.6549,19.7104,19.6272,19.7011,194000.0
2010-07-28 09:40:00,21.31,21.39,21.25,21.37,102000.0,19.6919,19.7658,19.6364,19.7473,102000.0
2010-07-28 09:45:00,21.38,21.41,21.32,21.41,112000.0,19.7566,19.7843,19.7011,19.7843,112000.0
2010-07-28 09:50:00,21.39,21.48,21.39,21.43,113000.0,19.7658,19.849,19.7658,19.8028,113000.0
2010-07-28 09:55:00,21.41,21.45,21.4,21.44,65000.0,19.7843,19.8213,19.775,19.812,65000.0
2010-07-28 10:00:00,21.43,21.49,21.43,21.46,88000.0,19.8028,19.8582,19.8028,19.8305,88000.0
2010-07-28 10:05:00,21.46,21.46,21.35,21.35,106000.0,19.8305,19.8305,19.7288,19.7288,106000.0
2010-07-28 10:10:00,21.35,21.38,21.3,21.35,107000.0,19.7288,19.7566,19.6826,19.7288,107000.0
2010-07-28 10:15:00,21.34,21.35,21.3,21.3,75000.0,19.7196,19.7288,19.6826,19.6826,75000.0
2010-07-28 10:20:00,21.3,21.3,21.22,21.22,141000.0,19.6826,19.6826,19.6087,19.6087,141000.0
2010-07-28 10:25:00,21.23,21.24,21.21,21.23,127000.0,19.618,19.6272,19.5995,19.618,127000.0
2010-07-28 10:30:00,21.24,21.24,21.15,21.17,110000.0,19.6272,19.6272,19.544,19.5625,110000.0
2010-07-28 10:35:00,21.18,21.22,21.18,21.2,29000.0,19.5718,19.6087,19.5718,19.5902,29000.0
2010-07-28 10:40:00,21.22,21.23,21.2,21.23,120000.0,19.6087,19.618,19.5902,19.618,120000.0
2010-07-28 10:45:00,21.23,21.27,21.21,21.21,117000.0,19.618,19.6549,19.5995,19.5995,117000.0
2010-07-28 10:50:00,21.21,21.23,21.19,21.21,81000.0,19.5995,19.618,19.581,19.5995,81000.0
2010-07-28 10:55:00,21.2,21.22,21.19,21.21,74000.0,19.5902,19.6087,19.581,19.5995,74000.0
2010-07-28 11:00:00,21.21,21.21,21.19,21.19,71000.0,19.5995,19.5995,19.581,19.581,71000.0
2010-07-28 11:05:00,21.19,21.2,21.17,21.18,171000.0,19.581,19.5902,19.5625,19.5718,171000.0
2010-07-28 11:10:00,21.19,21.21,21.19,21.2,130000.0,19.581,19.5995,19.581,19.5902,130000.0
2010-07-28 11:15:00,21.21,21.22,21.19,21.21,76000.0,19.5995,19.6087,19.581,19.5995,76000.0
2010-07-28 11:20:00,21.21,21.22,21.2,21.21,134000.0,19.5995,19.6087,19.5902,19.5995,134000.0
2010-07-28 11:25:00,21.22,21.25,21.22,21.23,107000.0,19.6087,19.6364,19.6087,19.618,107000.0
2010-07-28 11:30:00,21.22,21.25,21.22,21.25,85000.0,19.6087,19.6364,19.6087,19.6364,85000.0
2010-07-28 11:35:00,21.25,21.28,21.25,21.26,44000.0,19.6364,19.6642,19.6364,19.6457,44000.0
2010-07-28 11:40:00,21.26,21.28,21.22,21.26,164000.0,19.6457,19.6642,19.6087,19.6457,164000.0
2010-07-28 11:45:00,21.25,21.28,21.23,21.23,120000.0,19.6364,19.6642,19.618,19.618,120000.0
2010-07-28 11:50:00,21.25,21.3,21.25,21.26,67000.0,19.6364,19.6826,19.6364,19.6457,67000.0
2010-07-28 11:55:00,21.25,21.28,21.25,21.27,39000.0,19.6364,19.6642,19.6364,19.6549,39000.0
2010-07-28 12:00:00,21.28,21.28,21.24,21.25,24000.0,19.6642,19.6642,19.6272,19.6364,24000.0
2010-07-28 12:05:00,21.25,21.29,21.25,21.28,114000.0,19.6364,19.6734,19.6364,19.6642,114000.0
2010-07-28 12:10:00,21.27,21.28,21.27,21.28,41000.0,19.6549,19.6642,19.6549,19.6642,41000.0
2010-07-28 12:15:00,21.29,21.34,21.29,21.34,43000.0,19.6734,19.7196,19.6734,19.7196,43000.0
2010-07-28 12:20:00,21.32,21.33,21.3,21.3,38000.0,19.7011,19.7104,19.6826,19.6826,38000.0
2010-07-28 12:25:00,21.3,21.31,21.29,21.3,26000.0,19.6826,19.6919,19.6734,19.6826,26000.0
2010-07-28 12:30:00,21.29,21.33,21.27,21.32,82000.0,19.6734,19.7104,19.6549,19.7011,82000.0
2010-07-28 12:35:00,21.31,21.35,21.29,21.34,133000.0,19.6919,19.7288,19.6734,19.7196,133000.0
2010-07-28 12:40:00,21.34,21.41,21.34,21.37,115000.0,19.7196,19.7843,19.7196,19.7473,115000.0
2010-07-28 12:45:00,21.36,21.39,21.35,21.36,67000.0,19.7381,19.7658,19.7288,19.7381,67000.0
2010-07-28 12:50:00,21.36,21.38,21.34,21.37,50000.0,19.7381,19.7566,19.7196,19.7473,50000.0
2010-07-28 12:55:00,21.36,21.38,21.36,21.38,14000.0,19.7381,19.7566,19.7381,19.7566,14000.0
2010-07-28 13:00:00,21.4,21.44,21.39,21.44,54000.0,19.775,19.812,19.7658,19.812,54000.0
2010-07-28 13:05:00,21.43,21.44,21.39,21.4,39000.0,19.8028,19.812,19.7658,19.775,39000.0
2010-07-28 13:10:00,21.39,21.39,21.36,21.36,31000.0,19.7658,19.7658,19.7381,19.7381,31000.0
2010-07-28 13:15:00,21.36,21.37,21.36,21.36,22000.0,19.7381,19.7473,19.7381,19.7381,22000.0
2010-07-28 13:20:00,21.36,21.36,21.33,21.34,38000.0,19.7381,19.7381,19.7104,19.7196,38000.0
2010-07-28 13:25:00,21.34,21.34,21.31,21.31,18000.0,19.7196,19.7196,19.6919,19.6919,18000.0
2010-07-28 13:30:00,21.31,21.31,21.28,21.3,31000.0,19.6919,19.6919,19.6642,19.6826,31000.0
2010-07-28 13:35:00,21.32,21.33,21.31,21.32,32000.0,19.7011,19.7104,19.6919,19.7011,32000.0
2010-07-28 13:40:00,21.31,21.32,21.29,21.32,33000.0,19.6919,19.7011,19.6734,19.7011,33000.0
2010-07-28 13:45:00,21.32,21.33,21.27,21.3,37000.0,19.7011,19.7104,19.6549,19.6826,37000.0
2010-07-28 13:50:00,21.31,21.32,21.3,21.3,28000.0,19.6919,19.7011,19.6826,19.6826,28000.0
2010-07-28 13:55:00,21.29,21.29,21.26,21.26,18000.0,19.6734,19.6734,19.6457,19.6457,18000.0
2010-07-28 14:00:00,21.26,21.32,21.25,21.26,112000.0,19.6457,19.7011,19.6364,19.6457,112000.0
2010-07-28 14:05:00,21.26,21.32,21.26,21.32,57000.0,19.6457,19.7011,19.6457,19.7011,57000.0
2010-07-28 14:10:00,21.29,21.31,21.28,21.29,101000.0,19.6734,19.6919,19.6642,19.6734,101000.0
2010-07-28 14:15:00,21.27,21.29,21.23,21.23,102000.0,19.6549,19.6734,19.618,19.618,102000.0
2010-07-28 14:20:00,21.23,21.24,21.21,21.22,72000.0,19.618,19.6272,19.5995,19.6087,72000.0
2010-07-28 14:25:00,21.21,21.23,21.2,21.22,72000.0,19.5995,19.618,19.5902,19.6087,72000.0
2010-07-28 14:30:00,21.23,21.24,21.21,21.22,25000.0,19.618,19.6272,19.5995,19.6087,25000.0
2010-07-28 14:35:00,21.22,21.24,21.21,21.21,49000.0,19.6087,19.6272,19.5995,19.5995,49000.0
2010-07-28 14:40:00,21.21,21.23,21.18,21.18,63000.0,19.5995,19.618,19.5718,19.5718,63000.0
2010-07-28 14:45:00,21.19,21.2,21.17,21.17,34000.0,19.581,19.5902,19.5625,19.5625,34000.0
2010-07-28 14:50:00,21.17,21.19,21.14,21.15,114000.0,19.5625,19.581,19.5348,19.544,114000.0
2010-07-28 14:55:00,21.17,21.17,21.14,21.14,94000.0,19.5625,19.5625,19.5348,19.5348,94000.0
2010-07-28 15:00:00,21.14,21.16,21.09,21.1,230000.0,19.5348,19.5533,19.4886,19.4978,230000.0
2010-07-28 15:05:00,21.1,21.13,21.07,21.08,65000.0,19.4978,19.5256,19.4701,19.4793,65000.0
2010-07-28 15:10:00,21.08,21.11,21.06,21.07,93000.0,19.4793,19.5071,19.4609,19.4701,93000.0
2010-07-28 15:15:00,21.07,21.07,21.05,21.06,90000.0,19.4701,19.4701,19.4516,19.4609,90000.0
2010-07-28 15:20:00,21.06,21.06,21.02,21.05,202000.0,19.4609,19.4609,19.4239,19.4516,202000.0
2010-07-28 15:25:00,21.06,21.08,21.03,21.08,132000.0,19.4609,19.4793,19.4331,19.4793,132000.0
2010-07-28 15:30:00,21.08,21.16,21.08,21.13,240000.0,19.4793,19.5533,19.4793,19.5256,240000.0
2010-07-28 15:35:00,21.14,21.15,21.11,21.11,88000.0,19.5348,19.544,19.5071,19.5071,88000.0
2010-07-28 15:40:00,21.11,21.17,21.1,21.17,165000.0,19.5071,19.5625,19.4978,19.5625,165000.0
2010-07-28 15:45:00,21.18,21.18,21.13,21.14,109000.0,19.5718,19.5718,19.5256,19.5348,109000.0
2010-07-28 15:50:00,21.14,21.15,21.08,21.09,271000.0,19.5348,19.544,19.4793,19.4886,271000.0
2010-07-28 15:55:00,21.09,21.1,21.02,21.04,642000.0,19.4886,19.4978,19.4239,19.4424,642000.0
2010-07-29 09:30:00,21.01,21.17,20.68,20.84,449000.0,19.4147,19.5625,19.1097,19.2576,449000.0
2010-07-29 09:35:00,20.82,20.86,20.77,20.8,385000.0,19.2391,19.2761,19.1929,19.2206,385000.0
2010-07-29 09:40:00,20.79,20.87,20.78,20.8,297000.0,19.2114,19.2853,19.2021,19.2206,297000.0
2010-07-29 09:45:00,20.8,20.96,20.79,20.82,200000.0,19.2206,19.3685,19.2114,19.2391,200000.0
2010-07-29 09:50:00,20.8,20.87,20.78,20.83,297000.0,19.2206,19.2853,19.2021,19.2483,297000.0
2010-07-29 09:55:00,20.83,20.83,20.78,20.79,354000.0,19.2483,19.2483,19.2021,19.2114,354000.0
2010-07-29 10:00:00,20.79,20.81,20.73,20.73,357000.0,19.2114,19.2298,19.1559,19.1559,357000.0
2010-07-29 10:05:00,20.73,20.73,20.67,20.68,347000.0,19.1559,19.1559,19.1005,19.1097,347000.0
2010-07-29 10:10:00,20.67,20.74,20.63,20.64,336000.0,19.1005,19.1652,19.0635,19.0728,336000.0
2010-07-29 10:15:00,20.64,20.67,20.63,20.65,280000.0,19.0728,19.1005,19.0635,19.082,280000.0
2010-07-29 10:20:00,20.64,20.64,20.56,20.56,265000.0,19.0728,19.0728,18.9988,18.9988,265000.0
2010-07-29 10:25:00,20.56,20.56,20.47,20.48,312000.0,18.9988,18.9988,18.9157,18.9249,312000.0
2010-07-29 10:30:00,20.48,20.55,20.45,20.53,402000.0,18.9249,18.9896,18.8972,18.9711,402000.0
2010-07-29 10:35:00,20.54,20.63,20.5,20.58,202000.0,18.9804,19.0635,18.9434,19.0173,202000.0
2010-07-29 10:40:00,20.58,20.6,20.57,20.58,156000.0,19.0173,19.0358,19.0081,19.0173,156000.0
2010-07-29 10:45:00,20.58,20.59,20.57,20.58,126000.0,19.0173,19.0266,19.0081,19.0173,126000.0
2010-07-29 10:50:00,20.58,20.64,20.57,20.61,178000.0,19.0173,19.0728,19.0081,19.045,178000.0
2010-07-29 10:55:00,20.61,20.69,20.59,20.6,145000.0,19.045,19.119,19.0266,19.0358,145000.0
2010-07-29 11:00:00,20.62,20.67,20.61,20.67,207000.0,19.0543,19.1005,19.045,19.1005,207000.0
2010-07-29 11:05:00,20.67,20.67,20.55,20.58,259000.0,19.1005,19.1005,18.9896,19.0173,259000.0
2010-07-29 11:10:00,20.58,20.67,20.52,20.66,181000.0,19.0173,19.1005,18.9619,19.0912,181000.0
2010-07-29 11:15:00,20.65,20.66,20.57,20.58,214000.0,19.082,19.0912,19.0081,19.0173,214000.0
2010-07-29 11:20:00,20.57,20.64,20.54,20.64,201000.0,19.0081,19.0728,18.9804,19.0728,201000.0
2010-07-29 11:25:00,20.64,20.64,20.5,20.51,123000.0,19.0728,19.0728,18.9434,18.9526,123000.0
2010-07-29 11:30:00,20.51,20.53,20.48,20.53,184000.0,18.9526,18.9711,18.9249,18.9711,184000.0
2010-07-29 11:35:00,20.51,20.59,20.51,20.59,127000.0,18.9526,19.0266,18.9526,19.0266,127000.0
2010-07-29 11:40:00,20.6,20.61,20.56,20.61,101000.0,19.0358,19.045,18.9988,19.045,101000.0
2010-07-29 11:45:00,20.61,20.63,20.57,20.57,52000.0,19.045,19.0635,19.0081,19.0081,52000.0
2010-07-29 11:50:00,20.57,20.58,20.55,20.56,38000.0,19.0081,19.0173,18.9896,18.9988,38000.0
2010-07-29 11:55:00,20.56,20.56,20.51,20.55,28000.0,18.9988,18.9988,18.9526,18.9896,28000.0
2010-07-29 12:00:00,20.52,20.52,20.48,20.5,198000.0,18.9619,18.9619,18.9249,18.9434,198000.0
2010-07-29 12:05:00,20.49,20.54,20.48,20.5,104000.0,18.9341,18.9804,18.9249,18.9434,104000.0
2010-07-29 12:10:00,20.5,20.58,20.5,20.57,25000.0,18.9434,19.0173,18.9434,19.0081,25000.0
2010-07-29 12:15:00,20.58,20.59,20.54,20.56,66000.0,19.0173,19.0266,18.9804,18.9988,66000.0
2010-07-29 12:20:00,20.54,20.57,20.53,20.55,71000.0,18.9804,19.0081,18.9711,18.9896,71000.0
2010-07-29 12:25:00,20.56,20.57,20.53,20.57,25000.0,18.9988,19.0081,18.9711,19.0081,25000.0
2010-07-29 12:30:00,20.57,20.59,20.56,20.59,34000.0,19.0081,19.0266,18.9988,19.0266,34000.0
2010-07-29 12:35:00,20.59,20.64,20.57,20.58,81000.0,19.0266,19.0728,19.0081,19.0173,81000.0
2010-07-29 12:40:00,20.58,20.62,20.55,20.59,52000.0,19.0173,19.0543,18.9896,19.0266,52000.0
2010-07-29 12:45:00,20.59,20.59,20.59,20.59,11000.0,19.0266,19.0266,19.0266,19.0266,11000.0
2010-07-29 12:50:00,20.57,20.64,20.57,20.64,39000.0,19.0081,19.0728,19.0081,19.0728,39000.0
2010-07-29 12:55:00,20.64,20.67,20.62,20.65,44000.0,19.0728,19.1005,19.0543,19.082,44000.0
2010-07-29 13:00:00,20.65,20.69,20.63,20.69,130000.0,19.082,19.119,19.0635,19.119,130000.0
2010-07-29 13:05:00,20.67,20.67,20.59,20.59,41000.0,19.1005,19.1005,19.0266,19.0266,41000.0
2010-07-29 13:10:00,20.6,20.62,20.58,20.62,44000.0,19.0358,19.0543,19.0173,19.0543,44000.0
2010-07-29 13:15:00,20.62,20.62,20.59,20.6,50000.0,19.0543,19.0543,19.0266,19.0358,50000.0
2010-07-29 13:20:00,20.61,20.63,20.6,20.61,77000.0,19.045,19.0635,19.0358,19.045,77000.0
2010-07-29 13:25:00,20.62,20.7,20.62,20.7,107000.0,19.0543,19.1282,19.0543,19.1282,107000.0
2010-07-29 13:30:00,20.68,20.8,20.68,20.8,279000.0,19.1097,19.2206,19.1097,19.2206,279000.0
2010-07-29 13:35:00,20.81,20.86,20.78,20.81,194000.0,19.2298,19.2761,19.2021,19.2298,194000.0
2010-07-29 13:40:00,20.81,20.83,20.77,20.77,108000.0,19.2298,19.2483,19.1929,19.1929,108000.0
2010-07-29 13:45:00,20.78,20.79,20.74,20.76,211000.0,19.2021,19.2114,19.1652,19.1836,211000.0
2010-07-29 13:50:00,20.78,20.8,20.77,20.8,71000.0,19.2021,19.2206,19.1929,19.2206,71000.0
2010-07-29 13:55:00,20.8,20.82,20.8,20.82,35000.0,19.2206,19.2391,19.2206,19.2391,35000.0
2010-07-29 14:00:00,20.82,20.85,20.79,20.79,110000.0,19.2391,19.2668,19.2114,19.2114,110000.0
2010-07-29 14:05:00,20.78,20.79,20.72,20.73,99000.0,19.2021,19.2114,19.1467,19.1559,99000.0
2010-07-29 14:10:00,20.73,20.83,20.71,20.83,68000.0,19.1559,19.2483,19.1374,19.2483,68000.0
2010-07-29 14:15:00,20.82,20.85,20.8,20.8,59000.0,19.2391,19.2668,19.2206,19.2206,59000.0
2010-07-29 14:20:00,20.8,20.82,20.78,20.8,68000.0,19.2206,19.2391,19.2021,19.2206,68000.0
2010-07-29 14:25:00,20.77,20.78,20.75,20.77,117000.0,19.1929,19.2021,19.1744,19.1929,117000.0
2010-07-29 14:30:00,20.77,20.79,20.74,20.75,144000.0,19.1929,19.2114,19.1652,19.1744,144000.0
2010-07-29 14:35:00,20.75,20.79,20.75,20.77,140000.0,19.1744,19.2114,19.1744,19.1929,140000.0
2010-07-29 14:40:00,20.79,20.8,20.72,20.75,127000.0,19.2114,19.2206,19.1467,19.1744,127000.0
2010-07-29 14:45:00,20.75,20.78,20.75,20.77,56000.0,19.1744,19.2021,19.1744,19.1929,56000.0
2010-07-29 14:50:00,20.75,20.79,20.75,20.77,73000.0,19.1744,19.2114,19.1744,19.1929,73000.0
2010-07-29 14:55:00,20.76,20.77,20.74,20.75,76000.0,19.1836,19.1929,19.1652,19.1744,76000.0
2010-07-29 15:00:00,20.75,20.79,20.74,20.79,193000.0,19.1744,19.2114,19.1652,19.2114,193000.0
2010-07-29 15:05:00,20.79,20.82,20.79,20.81,88000.0,19.2114,19.2391,19.2114,19.2298,88000.0
2010-07-29 15:10:00,20.81,20.86,20.8,20.81,231000.0,19.2298,19.2761,19.2206,19.2298,231000.0
2010-07-29 15:15:00,20.81,20.82,20.78,20.8,225000.0,19.2298,19.2391,19.2021,19.2206,225000.0
2010-07-29 15:20:00,20.8,20.88,20.79,20.88,228000.0,19.2206,19.2945,19.2114,19.2945,228000.0
2010-07-29 15:25:00,20.87,20.88,20.84,20.85,84000.0,19.2853,19.2945,19.2576,19.2668,84000.0
2010-07-29 15:30:00,20.85,20.87,20.79,20.82,162000.0,19.2668,19.2853,19.2114,19.2391,162000.0
2010-07-29 15:35:00,20.84,20.87,20.82,20.82,186000.0,19.2576,19.2853,19.2391,19.2391,186000.0
2010-07-29 15:40:00,20.82,20.89,20.8,20.87,660000.0,19.2391,19.3038,19.2206,19.2853,660000.0
2010-07-29 15:45:00,20.88,20.89,20.81,20.83,257000.0,19.2945,19.3038,19.2298,19.2483,257000.0
2010-07-29 15:50:00,20.81,20.85,20.8,20.82,315000.0,19.2298,19.2668,19.2206,19.2391,315000.0
2010-07-29 15:55:00,20.82,20.87,20.82,20.84,711000.0,19.2391,19.2853,19.2391,19.2576,711000.0
2010-07-30 09:30:00,20.55,20.73,20.55,20.7,212000.0,18.9896,19.1559,18.9896,19.1282,212000.0
2010-07-30 09:35:00,20.7,20.83,20.7,20.83,73000.0,19.1282,19.2483,19.1282,19.2483,73000.0
2010-07-30 09:40:00,20.79,20.95,20.76,20.87,125000.0,19.2114,19.3592,19.1836,19.2853,125000.0
2010-07-30 09:45:00,20.88,20.88,20.75,20.78,111000.0,19.2945,19.2945,19.1744,19.2021,111000.0
2010-07-30 09:50:00,20.75,20.79,20.73,20.77,53000.0,19.1744,19.2114,19.1559,19.1929,53000.0
2010-07-30 09:55:00,20.79,20.93,20.79,20.91,114000.0,19.2114,19.3407,19.2114,19.3223,114000.0
2010-07-30 10:00:00,20.9,20.99,20.9,20.98,75000.0,19.313,19.3962,19.313,19.3869,75000.0
2010-07-30 10:05:00,20.99,21.0,20.96,20.97,76000.0,19.3962,19.4054,19.3685,19.3777,76000.0
2010-07-30 10:10:00,20.95,20.97,20.91,20.92,190000.0,19.3592,19.3777,19.3223,19.3315,190000.0
2010-07-30 10:15:00,20.93,20.93,20.82,20.85,116000.0,19.3407,19.3407,19.2391,19.2668,116000.0
2010-07-30 10:20:00,20.85,20.89,20.84,20.84,133000.0,19.2668,19.3038,19.2576,19.2576,133000.0
2010-07-30 10:25:00,20.84,20.95,20.84,20.95,98000.0,19.2576,19.3592,19.2576,19.3592,98000.0
2010-07-30 10:30:00,20.95,20.99,20.93,20.96,111000.0,19.3592,19.3962,19.3407,19.3685,111000.0
2010-07-30 10:35:00,20.96,20.97,20.88,20.93,87000.0,19.3685,19.3777,19.2945,19.3407,87000.0
2010-07-30 10:40:00,20.93,20.99,20.93,20.98,14000.0,19.3407,19.3962,19.3407,19.3869,14000.0
2010-07-30 10:45:00,21.0,21.02,20.97,21.0,40000.0,19.4054,19.4239,19.3777,19.4054,40000.0
2010-07-30 10:50:00,21.0,21.04,20.97,20.97,29000.0,19.4054,19.4424,19.3777,19.3777,29000.0
2010-07-30 10:55:00,21.0,21.0,20.97,20.99,31000.0,19.4054,19.4054,19.3777,19.3962,31000.0
2010-07-30 11:00:00,21.0,21.01,20.93,21.01,134000.0,19.4054,19.4147,19.3407,19.4147,134000.0
2010-07-30 11:05:00,21.0,21.04,21.0,21.01,79000.0,19.4054,19.4424,19.4054,19.4147,79000.0
2010-07-30 11:10:00,21.0,21.02,20.99,21.02,57000.0,19.4054,19.4239,19.3962,19.4239,57000.0
2010-07-30 11:15:00,21.02,21.02,20.95,20.98,57000.0,19.4239,19.4239,19.3592,19.3869,57000.0
2010-07-30 11:20:00,20.97,20.97,20.92,20.95,117000.0,19.3777,19.3777,19.3315,19.3592,117000.0
2010-07-30 11:25:00,20.93,20.99,20.93,20.94,36000.0,19.3407,19.3962,19.3407,19.35,36000.0
2010-07-30 11:30:00,20.95,20.98,20.95,20.96,17000.0,19.3592,19.3869,19.3592,19.3685,17000.0
2010-07-30 11:35:00,20.97,20.99,20.95,20.97,47000.0,19.3777,19.3962,19.3592,19.3777,47000.0
2010-07-30 11:40:00,20.96,20.97,20.9,20.92,53000.0,19.3685,19.3777,19.313,19.3315,53000.0
2010-07-30 11:45:00,20.91,20.93,20.91,20.93,42000.0,19.3223,19.3407,19.3223,19.3407,42000.0
2010-07-30 11:50:00,20.93,20.97,20.92,20.94,152000.0,19.3407,19.3777,19.3315,19.35,152000.0
2010-07-30 11:55:00,20.93,21.0,20.93,20.98,59000.0,19.3407,19.4054,19.3407,19.3869,59000.0
2010-07-30 12:00:00,20.97,20.98,20.95,20.97,68000.0,19.3777,19.3869,19.3592,19.3777,68000.0
2010-07-30 12:05:00,20.97,20.97,20.93,20.93,27000.0,19.3777,19.3777,19.3407,19.3407,27000.0
2010-07-30 12:10:00,20.94,20.94,20.88,20.92,79000.0,19.35,19.35,19.2945,19.3315,79000.0
2010-07-30 12:15:00,20.92,20.93,20.89,20.89,97000.0,19.3315,19.3407,19.3038,19.3038,97000.0
2010-07-30 12:20:00,20.89,20.9,20.85,20.85,44000.0,19.3038,19.313,19.2668,19.2668,44000.0
2010-07-30 12:25:00,20.85,20.91,20.85,20.91,28000.0,19.2668,19.3223,19.2668,19.3223,28000.0
2010-07-30 12:30:00,20.88,20.89,20.81,20.83,112000.0,19.2945,19.3038,19.2298,19.2483,112000.0
2010-07-30 12:35:00,20.85,20.86,20.84,20.84,36000.0,19.2668,19.2761,19.2576,19.2576,36000.0
2010-07-30 12:40:00,20.85,20.91,20.85,20.9,27000.0,19.2668,19.3223,19.2668,19.313,27000.0
2010-07-30 12:45:00,20.9,20.93,20.9,20.93,23000.0,19.313,19.3407,19.313,19.3407,23000.0
2010-07-30 12:50:00,20.93,20.94,20.91,20.91,30000.0,19.3407,19.35,19.3223,19.3223,30000.0
2010-07-30 12:55:00,20.91,20.91,20.89,20.91,14000.0,19.3223,19.3223,19.3038,19.3223,14000.0
2010-07-30 13:00:00,20.9,20.93,20.89,20.92,29000.0,19.313,19.3407,19.3038,19.3315,29000.0
2010-07-30 13:05:00,20.93,20.95,20.92,20.95,28000.0,19.3407,19.3592,19.3315,19.3592,28000.0
2010-07-30 13:10:00,20.94,20.94,20.91,20.93,72000.0,19.35,19.35,19.3223,19.3407,72000.0
2010-07-30 13:15:00,20.93,20.95,20.86,20.87,38000.0,19.3407,19.3592,19.2761,19.2853,38000.0
2010-07-30 13:20:00,20.89,20.91,20.89,20.89,33000.0,19.3038,19.3223,19.3038,19.3038,33000.0
2010-07-30 13:25:00,20.9,20.92,20.9,20.92,28000.0,19.313,19.3315,19.313,19.3315,28000.0
2010-07-30 13:30:00,20.91,20.91,20.89,20.89,19000.0,19.3223,19.3223,19.3038,19.3038,19000.0
2010-07-30 13:35:00,20.88,20.88,20.84,20.87,43000.0,19.2945,19.2945,19.2576,19.2853,43000.0
2010-07-30 13:40:00,20.87,20.9,20.87,20.87,50000.0,19.2853,19.313,19.2853,19.2853,50000.0
2010-07-30 13:45:00,20.87,20.92,20.86,20.9,48000.0,19.2853,19.3315,19.2761,19.313,48000.0
2010-07-30 13:50:00,20.89,20.89,20.86,20.89,41000.0,19.3038,19.3038,19.2761,19.3038,41000.0
2010-07-30 13:55:00,20.87,20.87,20.81,20.83,22000.0,19.2853,19.2853,19.2298,19.2483,22000.0
2010-07-30 14:00:00,20.81,20.86,20.81,20.86,79000.0,19.2298,19.2761,19.2298,19.2761,79000.0
2010-07-30 14:05:00,20.84,20.86,20.82,20.84,69000.0,19.2576,19.2761,19.2391,19.2576,69000.0
2010-07-30 14:10:00,20.84,20.88,20.83,20.88,69000.0,19.2576,19.2945,19.2483,19.2945,69000.0
2010-07-30 14:15:00,20.87,20.9,20.86,20.88,62000.0,19.2853,19.313,19.2761,19.2945,62000.0
2010-07-30 14:20:00,20.87,20.92,20.87,20.89,26000.0,19.2853,19.3315,19.2853,19.3038,26000.0
2010-07-30 14:25:00,20.92,20.92,20.87,20.92,37000.0,19.3315,19.3315,19.2853,19.3315,37000.0
2010-07-30 14:30:00,20.92,20.92,20.88,20.89,63000.0,19.3315,19.3315,19.2945,19.3038,63000.0
2010-07-30 14:35:00,20.89,20.92,20.87,20.91,92000.0,19.3038,19.3315,19.2853,19.3223,92000.0
2010-07-30 14:40:00,20.91,20.92,20.9,20.9,92000.0,19.3223,19.3315,19.313,19.313,92000.0
2010-07-30 14:45:00,20.92,20.93,20.89,20.9,101000.0,19.3315,19.3407,19.3038,19.313,101000.0
2010-07-30 14:50:00,20.9,20.94,20.89,20.91,124000.0,19.313,19.35,19.3038,19.3223,124000.0
2010-07-30 14:55:00,20.92,20.94,20.88,20.9,179000.0,19.3315,19.35,19.2945,19.313,179000.0
2010-07-30 15:00:00,20.89,20.92,20.87,20.87,94000.0,19.3038,19.3315,19.2853,19.2853,94000.0
2010-07-30 15:05:00,20.87,20.91,20.87,20.91,140000.0,19.2853,19.3223,19.2853,19.3223,140000.0
2010-07-30 15:10:00,20.9,20.92,20.88,20.89,125000.0,19.313,19.3315,19.2945,19.3038,125000.0
2010-07-30 15:15:00,20.89,20.99,20.89,20.96,212000.0,19.3038,19.3962,19.3038,19.3685,212000.0
2010-07-30 15:20:00,20.96,20.99,20.95,20.97,138000.0,19.3685,19.3962,19.3592,19.3777,138000.0
2010-07-30 15:25:00,20.97,20.99,20.96,20.98,62000.0,19.3777,19.3962,19.3685,19.3869,62000.0
2010-07-30 15:30:00,20.99,21.02,20.97,20.99,291000.0,19.3962,19.4239,19.3777,19.3962,291000.0
2010-07-30 15:35:00,21.0,21.0,20.96,20.98,248000.0,19.4054,19.4054,19.3685,19.3869,248000.0
2010-07-30 15:40:00,20.98,21.0,20.96,20.98,98000.0,19.3869,19.4054,19.3685,19.3869,98000.0
2010-07-30 15:45:00,20.99,21.04,20.96,20.99,158000.0,19.3962,19.4424,19.3685,19.3962,158000.0
2010-07-30 15:50:00,20.99,21.01,20.95,20.98,186000.0,19.3962,19.4147,19.3592,19.3869,186000.0
2010-07-30 15:55:00,20.97,20.99,20.92,20.95,670000.0,19.3777,19.3962,19.3315,19.3592,670000.0
2010-08-02 09:30:00,20.63,20.81,20.52,20.65,410000.0,19.0635,19.2298,18.9619,19.082,410000.0
2010-08-02 09:35:00,20.65,20.66,20.5,20.6,443000.0,19.082,19.0912,18.9434,19.0358,443000.0
2010-08-02 09:40:00,20.61,20.61,20.4,20.43,628000.0,19.045,19.045,18.851,18.8787,628000.0
2010-08-02 09:45:00,20.47,20.47,20.36,20.39,464000.0,18.9157,18.9157,18.814,18.8417,464000.0
2010-08-02 09:50:00,20.39,20.4,20.31,20.37,535000.0,18.8417,18.851,18.7678,18.8233,535000.0
2010-08-02 09:55:00,20.37,20.46,20.31,20.37,572000.0,18.8233,18.9064,18.7678,18.8233,572000.0
2010-08-02 10:00:00,20.36,20.47,20.29,20.29,810000.0,18.814,18.9157,18.7493,18.7493,810000.0
2010-08-02 10:05:00,20.3,20.47,20.23,20.45,901000.0,18.7586,18.9157,18.6939,18.8972,901000.0
2010-08-02 10:10:00,20.45,20.46,20.37,20.42,424000.0,18.8972,18.9064,18.8233,18.8695,424000.0
2010-08-02 10:15:00,20.43,20.62,20.38,20.58,693000.0,18.8787,19.0543,18.8325,19.0173,693000.0
2010-08-02 10:20:00,20.58,20.58,20.5,20.58,357000.0,19.0173,19.0173,18.9434,19.0173,357000.0
2010-08-02 10:25:00,20.57,20.7,20.56,20.64,402000.0,19.0081,19.1282,18.9988,19.0728,402000.0
2010-08-02 10:30:00,20.63,20.63,20.56,20.61,245000.0,19.0635,19.0635,18.9988,19.045,245000.0
2010-08-02 10:35:00,20.61,20.61,20.44,20.44,264000.0,19.045,19.045,18.8879,18.8879,264000.0
2010-08-02 10:40:00,20.45,20.47,20.37,20.42,290000.0,18.8972,18.9157,18.8233,18.8695,290000.0
2010-08-02 10:45:00,20.42,20.47,20.4,20.43,216000.0,18.8695,18.9157,18.851,18.8787,216000.0
2010-08-02 10:50:00,20.43,20.55,20.43,20.55,264000.0,18.8787,18.9896,18.8787,18.9896,264000.0
2010-08-02 10:55:00,20.55,20.56,20.5,20.5,188000.0,18.9896,18.9988,18.9434,18.9434,188000.0
2010-08-02 11:00:00,20.51,20.6,20.5,20.57,186000.0,18.9526,19.0358,18.9434,19.0081,186000.0
2010-08-02 11:05:00,20.59,20.63,20.56,20.56,192000.0,19.0266,19.0635,18.9988,18.9988,192000.0
2010-08-02 11:10:00,20.56,20.58,20.53,20.53,110000.0,18.9988,19.0173,18.9711,18.9711,110000.0
2010-08-02 11:15:00,20.53,20.54,20.51,20.52,122000.0,18.9711,18.9804,18.9526,18.9619,122000.0
2010-08-02 11:20:00,20.53,20.55,20.52,20.52,216000.0,18.9711,18.9896,18.9619,18.9619,216000.0
2010-08-02 11:25:00,20.53,20.55,20.5,20.52,186000.0,18.9711,18.9896,18.9434,18.9619,186000.0
2010-08-02 11:30:00,20.52,20.53,20.49,20.49,357000.0,18.9619,18.9711,18.9341,18.9341,357000.0
2010-08-02 11:35:00,20.49,20.5,20.42,20.42,303000.0,18.9341,18.9434,18.8695,18.8695,303000.0
2010-08-02 11:40:00,20.42,20.42,20.37,20.38,234000.0,18.8695,18.8695,18.8233,18.8325,234000.0
2010-08-02 11:45:00,20.38,20.41,20.37,20.39,194000.0,18.8325,18.8602,18.8233,18.8417,194000.0
2010-08-02 11:50:00,20.37,20.41,20.37,20.38,216000.0,18.8233,18.8602,18.8233,18.8325,216000.0
2010-08-02 11:55:00,20.38,20.41,20.38,20.39,186000.0,18.8325,18.8602,18.8325,18.8417,186000.0
2010-08-02 12:00:00,20.4,20.45,20.4,20.41,277000.0,18.851,18.8972,18.851,18.8602,277000.0
2010-08-02 12:05:00,20.41,20.49,20.39,20.45,409000.0,18.8602,18.9341,18.8417,18.8972,409000.0
2010-08-02 12:10:00,20.46,20.47,20.39,20.45,245000.0,18.9064,18.9157,18.8417,18.8972,245000.0
2010-08-02 12:15:00,20.44,20.49,20.43,20.46,126000.0,18.8879,18.9341,18.8787,18.9064,126000.0
2010-08-02 12:20:00,20.46,20.47,20.45,20.45,91000.0,18.9064,18.9157,18.8972,18.8972,91000.0
2010-08-02 12:25:00,20.45,20.46,20.41,20.42,128000.0,18.8972,18.9064,18.8602,18.8695,128000.0
2010-08-02 12:30:00,20.43,20.44,20.4,20.4,188000.0,18.8787,18.8879,18.851,18.851,188000.0
2010-08-02 12:35:00,20.4,20.4,20.33,20.33,234000.0,18.851,18.851,18.7863,18.7863,234000.0
2010-08-02 12:40:00,20.34,20.36,20.33,20.34,136000.0,18.7955,18.814,18.7863,18.7955,136000.0
2010-08-02 12:45:00,20.34,20.4,20.33,20.37,244000.0,18.7955,18.851,18.7863,18.8233,244000.0
2010-08-02 12:50:00,20.37,20.42,20.32,20.38,601000.0,18.8233,18.8695,18.7771,18.8325,601000.0
2010-08-02 12:55:00,20.38,20.41,20.37,20.4,157000.0,18.8325,18.8602,18.8233,18.851,157000.0
2010-08-02 13:00:00,20.39,20.39,20.33,20.33,138000.0,18.8417,18.8417,18.7863,18.7863,138000.0
2010-08-02 13:05:00,20.33,20.35,20.24,20.25,490000.0,18.7863,18.8048,18.7031,18.7124,490000.0
2010-08-02 13:10:00,20.26,20.27,20.21,20.21,394000.0,18.7216,18.7309,18.6754,18.6754,394000.0
2010-08-02 13:15:00,20.21,20.24,20.2,20.21,226000.0,18.6754,18.7031,18.6662,18.6754,226000.0
2010-08-02 13:20:00,20.21,20.37,20.21,20.37,327000.0,18.6754,18.8233,18.6754,18.8233,327000.0
2010-08-02 13:25:00,20.36,20.39,20.36,20.38,213000.0,18.814,18.8417,18.814,18.8325,213000.0
2010-08-02 13:30:00,20.38,20.38,20.36,20.38,156000.0,18.8325,18.8325,18.814,18.8325,156000.0
2010-08-02 13:35:00,20.38,20.41,20.37,20.4,235000.0,18.8325,18.8602,18.8233,18.851,235000.0
2010-08-02 13:40:00,20.4,20.46,20.4,20.43,275000.0,18.851,18.9064,18.851,18.8787,275000.0
2010-08-02 13:45:00,20.44,20.45,20.36,20.38,338000.0,18.8879,18.8972,18.814,18.8325,338000.0
2010-08-02 13:50:00,20.36,20.41,20.36,20.4,144000.0,18.814,18.8602,18.814,18.851,144000.0
2010-08-02 13:55:00,20.39,20.42,20.38,20.39,155000.0,18.8417,18.8695,18.8325,18.8417,155000.0
2010-08-02 14:00:00,20.39,20.42,20.38,20.4,210000.0,18.8417,18.8695,18.8325,18.851,210000.0
2010-08-02 14:05:00,20.4,20.41,20.39,20.4,145000.0,18.851,18.8602,18.8417,18.851,145000.0
2010-08-02 14:10:00,20.39,20.39,20.34,20.37,165000.0,18.8417,18.8417,18.7955,18.8233,165000.0
2010-08-02 14:15:00,20.36,20.4,20.34,20.35,152000.0,18.814,18.851,18.7955,18.8048,152000.0
2010-08-02 14:20:00,20.35,20.35,20.12,20.15,959000.0,18.8048,18.8048,18.5922,18.62,959000.0
2010-08-02 14:25:00,20.15,20.28,20.15,20.26,526000.0,18.62,18.7401,18.62,18.7216,526000.0
2010-08-02 14:30:00,20.26,20.38,20.26,20.36,273000.0,18.7216,18.8325,18.7216,18.814,273000.0
2010-08-02 14:35:00,20.36,20.37,20.28,20.29,367000.0,18.814,18.8233,18.7401,18.7493,367000.0
2010-08-02 14:40:00,20.29,20.31,20.26,20.31,421000.0,18.7493,18.7678,18.7216,18.7678,421000.0
2010-08-02 14:45:00,20.31,20.31,20.29,20.3,135000.0,18.7678,18.7678,18.7493,18.7586,135000.0
2010-08-02 14:50:00,20.3,20.32,20.26,20.31,436000.0,18.7586,18.7771,18.7216,18.7678,436000.0
2010-08-02 14:55:00,20.29,20.3,20.23,20.24,571000.0,18.7493,18.7586,18.6939,18.7031,571000.0
2010-08-02 15:00:00,20.24,20.28,20.22,20.28,243000.0,18.7031,18.7401,18.6847,18.7401,243000.0
2010-08-02 15:05:00,20.27,20.32,20.26,20.31,233000.0,18.7309,18.7771,18.7216,18.7678,233000.0
2010-08-02 15:10:00,20.31,20.42,20.31,20.39,416000.0,18.7678,18.8695,18.7678,18.8417,416000.0
2010-08-02 15:15:00,20.39,20.42,20.37,20.42,302000.0,18.8417,18.8695,18.8233,18.8695,302000.0
2010-08-02 15:20:00,20.41,20.42,20.39,20.39,219000.0,18.8602,18.8695,18.8417,18.8417,219000.0
2010-08-02 15:25:00,20.39,20.4,20.35,20.35,329000.0,18.8417,18.851,18.8048,18.8048,329000.0
2010-08-02 15:30:00,20.35,20.37,20.32,20.34,423000.0,18.8048,18.8233,18.7771,18.7955,423000.0
2010-08-02 15:35:00,20.34,20.34,20.3,20.32,356000.0,18.7955,18.7955,18.7586,18.7771,356000.0
2010-08-02 15:40:00,20.32,20.33,20.28,20.28,577000.0,18.7771,18.7863,18.7401,18.7401,577000.0
2010-08-02 15:45:00,20.29,20.3,20.26,20.27,901000.0,18.7493,18.7586,18.7216,18.7309,901000.0
2010-08-02 15:50:00,20.27,20.27,20.23,20.24,810000.0,18.7309,18.7309,18.6939,18.7031,810000.0
2010-08-02 15:55:00,20.24,20.25,20.17,20.23,1813000.0,18.7031,18.7124,18.6384,18.6939,1813000.0
2010-08-03 09:30:00,19.86,20.01,19.85,19.99,1281000.0,18.352,18.4906,18.3427,18.4721,1281000.0
2010-08-03 09:35:00,19.97,20.19,19.91,19.99,1777000.0,18.4536,18.6569,18.3982,18.4721,1777000.0
2010-08-03 09:40:00,19.99,20.04,19.81,19.84,1178000.0,18.4721,18.5183,18.3058,18.3335,1178000.0
2010-08-03 09:45:00,19.84,20.0,19.8,19.96,1067000.0,18.3335,18.4814,18.2965,18.4444,1067000.0
2010-08-03 09:50:00,19.97,20.38,19.92,20.1,2119000.0,18.4536,18.8325,18.4074,18.5738,2119000.0
2010-08-03 09:55:00,20.13,20.37,20.09,20.25,1319000.0,18.6015,18.8233,18.5645,18.7124,1319000.0
2010-08-03 10:00:00,20.26,20.43,20.1,20.4,1702000.0,18.7216,18.8787,18.5738,18.851,1702000.0
2010-08-03 10:05:00,20.4,20.46,20.2,20.24,1078000.0,18.851,18.9064,18.6662,18.7031,1078000.0
2010-08-03 10:10:00,20.23,20.27,20.13,20.17,643000.0,18.6939,18.7309,18.6015,18.6384,643000.0
2010-08-03 10:15:00,20.17,20.35,20.17,20.3,803000.0,18.6384,18.8048,18.6384,18.7586,803000.0
2010-08-03 10:20:00,20.29,20.31,20.14,20.3,789000.0,18.7493,18.7678,18.6107,18.7586,789000.0
2010-08-03 10:25:00,20.3,20.31,20.2,20.21,316000.0,18.7586,18.7678,18.6662,18.6754,316000.0
2010-08-03 10:30:00,20.2,20.28,20.18,20.19,356000.0,18.6662,18.7401,18.6477,18.6569,356000.0
2010-08-03 10:35:00,20.18,20.28,20.18,20.25,371000.0,18.6477,18.7401,18.6477,18.7124,371000.0
2010-08-03 10:40:00,20.25,20.29,20.22,20.23,283000.0,18.7124,18.7493,18.6847,18.6939,283000.0
2010-08-03 10:45:00,20.23,20.24,20.08,20.17,524000.0,18.6939,18.7031,18.5553,18.6384,524000.0
2010-08-03 10:50:00,20.17,20.19,20.12,20.13,259000.0,18.6384,18.6569,18.5922,18.6015,259000.0
2010-08-03 10:55:00,20.13,20.16,20.11,20.13,244000.0,18.6015,18.6292,18.583,18.6015,244000.0
2010-08-03 11:00:00,20.13,20.16,20.06,20.14,317000.0,18.6015,18.6292,18.5368,18.6107,317000.0
2010-08-03 11:05:00,20.14,20.18,20.14,20.14,262000.0,18.6107,18.6477,18.6107,18.6107,262000.0
2010-08-03 11:10:00,20.14,20.18,20.14,20.17,115000.0,18.6107,18.6477,18.6107,18.6384,115000.0
2010-08-03 11:15:00,20.17,20.2,20.11,20.2,271000.0,18.6384,18.6662,18.583,18.6662,271000.0
2010-08-03 11:20:00,20.2,20.22,20.11,20.19,218000.0,18.6662,18.6847,18.583,18.6569,218000.0
2010-08-03 11:25:00,20.18,20.18,20.13,20.17,285000.0,18.6477,18.6477,18.6015,18.6384,285000.0
2010-08-03 11:30:00,20.17,20.19,20.16,20.17,127000.0,18.6384,18.6569,18.6292,18.6384,127000.0
2010-08-03 11:35:00,20.17,20.18,20.15,20.18,172000.0,18.6384,18.6477,18.62,18.6477,172000.0
2010-08-03 11:40:00,20.17,20.18,20.13,20.16,96000.0,18.6384,18.6477,18.6015,18.6292,96000.0
2010-08-03 11:45:00,20.16,20.16,20.07,20.09,367000.0,18.6292,18.6292,18.546,18.5645,367000.0
2010-08-03 11:50:00,20.1,20.15,20.1,20.12,159000.0,18.5738,18.62,18.5738,18.5922,159000.0
2010-08-03 11:55:00,20.12,20.14,20.05,20.07,234000.0,18.5922,18.6107,18.5276,18.546,234000.0
2010-08-03 12:00:00,20.07,20.11,20.06,20.09,87000.0,18.546,18.583,18.5368,18.5645,87000.0
2010-08-03 12:05:00,20.09,20.09,20.05,20.06,163000.0,18.5645,18.5645,18.5276,18.5368,163000.0
2010-08-03 12:10:00,20.06,20.1,20.06,20.1,96000.0,18.5368,18.5738,18.5368,18.5738,96000.0
2010-08-03 12:15:00,20.1,20.17,20.08,20.17,335000.0,18.5738,18.6384,18.5553,18.6384,335000.0
2010-08-03 12:20:00,20.16,20.2,20.13,20.18,309000.0,18.6292,18.6662,18.6015,18.6477,309000.0
2010-08-03 12:25:00,20.18,20.19,20.08,20.09,205000.0,18.6477,18.6569,18.5553,18.5645,205000.0
2010-08-03 12:30:00,20.08,20.15,20.06,20.15,124000.0,18.5553,18.62,18.5368,18.62,124000.0
2010-08-03 12:35:00,20.15,20.17,20.15,20.17,72000.0,18.62,18.6384,18.62,18.6384,72000.0
2010-08-03 12:40:00,20.17,20.18,20.16,20.17,76000.0,18.6384,18.6477,18.6292,18.6384,76000.0
2010-08-03 12:45:00,20.17,20.19,20.17,20.17,102000.0,18.6384,18.6569,18.6384,18.6384,102000.0
2010-08-03 12:50:00,20.17,20.25,20.17,20.24,224000.0,18.6384,18.7124,18.6384,18.7031,224000.0
2010-08-03 12:55:00,20.24,20.3,20.24,20.29,291000.0,18.7031,18.7586,18.7031,18.7493,291000.0
2010-08-03 13:00:00,20.28,20.31,20.26,20.29,317000.0,18.7401,18.7678,18.7216,18.7493,317000.0
2010-08-03 13:05:00,20.3,20.3,20.26,20.28,176000.0,18.7586,18.7586,18.7216,18.7401,176000.0
2010-08-03 13:10:00,20.29,20.3,20.23,20.25,171000.0,18.7493,18.7586,18.6939,18.7124,171000.0
2010-08-03 13:15:00,20.23,20.23,20.18,20.2,119000.0,18.6939,18.6939,18.6477,18.6662,119000.0
2010-08-03 13:20:00,20.2,20.23,20.19,20.2,91000.0,18.6662,18.6939,18.6569,18.6662,91000.0
2010-08-03 13:25:00,20.2,20.22,20.17,20.17,85000.0,18.6662,18.6847,18.6384,18.6384,85000.0
2010-08-03 13:30:00,20.17,20.23,20.17,20.2,139000.0,18.6384,18.6939,18.6384,18.6662,139000.0
2010-08-03 13:35:00,20.22,20.22,20.16,20.16,158000.0,18.6847,18.6847,18.6292,18.6292,158000.0
2010-08-03 13:40:00,20.17,20.17,20.1,20.12,177000.0,18.6384,18.6384,18.5738,18.5922,177000.0
2010-08-03 13:45:00,20.12,20.14,20.11,20.13,90000.0,18.5922,18.6107,18.583,18.6015,90000.0
2010-08-03 13:50:00,20.14,20.17,20.12,20.16,91000.0,18.6107,18.6384,18.5922,18.6292,91000.0
2010-08-03 13:55:00,20.16,20.17,20.15,20.16,185000.0,18.6292,18.6384,18.62,18.6292,185000.0
2010-08-03 14:00:00,20.16,20.17,20.1,20.13,152000.0,18.6292,18.6384,18.5738,18.6015,152000.0
2010-08-03 14:05:00,20.13,20.13,20.04,20.09,225000.0,18.6015,18.6015,18.5183,18.5645,225000.0
2010-08-03 14:10:00,20.09,20.09,20.05,20.07,254000.0,18.5645,18.5645,18.5276,18.546,254000.0
2010-08-03 14:15:00,20.06,20.1,20.06,20.1,94000.0,18.5368,18.5738,18.5368,18.5738,94000.0
2010-08-03 14:20:00,20.1,20.1,20.02,20.04,242000.0,18.5738,18.5738,18.4998,18.5183,242000.0
2010-08-03 14:25:00,20.04,20.08,20.03,20.08,200000.0,18.5183,18.5553,18.5091,18.5553,200000.0
2010-08-03 14:30:00,20.07,20.09,20.06,20.08,135000.0,18.546,18.5645,18.5368,18.5553,135000.0
2010-08-03 14:35:00,20.09,20.1,20.04,20.06,220000.0,18.5645,18.5738,18.5183,18.5368,220000.0
2010-08-03 14:40:00,20.07,20.12,20.06,20.07,157000.0,18.546,18.5922,18.5368,18.546,157000.0
2010-08-03 14:45:00,20.07,20.15,20.07,20.13,241000.0,18.546,18.62,18.546,18.6015,241000.0
2010-08-03 14:50:00,20.13,20.13,20.07,20.1,233000.0,18.6015,18.6015,18.546,18.5738,233000.0
2010-08-03 14:55:00,20.11,20.13,20.09,20.09,209000.0,18.583,18.6015,18.5645,18.5645,209000.0
2010-08-03 15:00:00,20.09,20.12,20.08,20.12,235000.0,18.5645,18.5922,18.5553,18.5922,235000.0
2010-08-03 15:05:00,20.12,20.12,20.09,20.11,244000.0,18.5922,18.5922,18.5645,18.583,244000.0
2010-08-03 15:10:00,20.11,20.11,20.09,20.1,247000.0,18.583,18.583,18.5645,18.5738,247000.0
2010-08-03 15:15:00,20.1,20.1,20.07,20.08,226000.0,18.5738,18.5738,18.546,18.5553,226000.0
2010-08-03 15:20:00,20.08,20.09,20.05,20.08,369000.0,18.5553,18.5645,18.5276,18.5553,369000.0
2010-08-03 15:25:00,20.07,20.08,20.04,20.06,345000.0,18.546,18.5553,18.5183,18.5368,345000.0
2010-08-03 15:30:00,20.06,20.08,20.04,20.08,232000.0,18.5368,18.5553,18.5183,18.5553,232000.0
2010-08-03 15:35:00,20.08,20.08,20.03,20.06,379000.0,18.5553,18.5553,18.5091,18.5368,379000.0
2010-08-03 15:40:00,20.07,20.09,20.05,20.05,365000.0,18.546,18.5645,18.5276,18.5276,365000.0
2010-08-03 15:45:00,20.05,20.07,20.03,20.06,474000.0,18.5276,18.546,18.5091,18.5368,474000.0
2010-08-03 15:50:00,20.07,20.07,20.03,20.04,611000.0,18.546,18.546,18.5091,18.5183,611000.0
2010-08-03 15:55:00,20.04,20.09,20.03,20.08,955000.0,18.5183,18.5645,18.5091,18.5553,955000.0
2010-08-04 09:30:00,20.26,20.27,20.01,20.04,335000.0,18.7216,18.7309,18.4906,18.5183,335000.0
2010-08-04 09:35:00,20.04,20.18,20.04,20.1,384000.0,18.5183,18.6477,18.5183,18.5738,384000.0
2010-08-04 09:40:00,20.12,20.12,20.01,20.08,231000.0,18.5922,18.5922,18.4906,18.5553,231000.0
2010-08-04 09:45:00,20.09,20.11,20.02,20.09,211000.0,18.5645,18.583,18.4998,18.5645,211000.0
2010-08-04 09:50:00,20.09,20.13,20.03,20.07,259000.0,18.5645,18.6015,18.5091,18.546,259000.0
2010-08-04 09:55:00,20.08,20.11,20.05,20.07,214000.0,18.5553,18.583,18.5276,18.546,214000.0
2010-08-04 10:00:00,20.09,20.13,20.06,20.08,504000.0,18.5645,18.6015,18.5368,18.5553,504000.0
2010-08-04 10:05:00,20.08,20.11,20.07,20.08,240000.0,18.5553,18.583,18.546,18.5553,240000.0
2010-08-04 10:10:00,20.08,20.11,20.08,20.1,232000.0,18.5553,18.583,18.5553,18.5738,232000.0
2010-08-04 10:15:00,20.1,20.11,20.05,20.05,378000.0,18.5738,18.583,18.5276,18.5276,378000.0
2010-08-04 10:20:00,20.05,20.08,20.02,20.03,236000.0,18.5276,18.5553,18.4998,18.5091,236000.0
2010-08-04 10:25:00,20.03,20.05,20.02,20.04,333000.0,18.5091,18.5276,18.4998,18.5183,333000.0
2010-08-04 10:30:00,20.05,20.07,20.01,20.07,392000.0,18.5276,18.546,18.4906,18.546,392000.0
2010-08-04 10:35:00,20.05,20.05,20.01,20.02,177000.0,18.5276,18.5276,18.4906,18.4998,177000.0
2010-08-04 10:40:00,20.01,20.05,20.0,20.02,253000.0,18.4906,18.5276,18.4814,18.4998,253000.0
2010-08-04 10:45:00,20.03,20.05,20.02,20.03,111000.0,18.5091,18.5276,18.4998,18.5091,111000.0
2010-08-04 10:50:00,20.03,20.05,20.02,20.04,69000.0,18.5091,18.5276,18.4998,18.5183,69000.0
2010-08-04 10:55:00,20.05,20.1,20.04,20.08,221000.0,18.5276,18.5738,18.5183,18.5553,221000.0
2010-08-04 11:00:00,20.09,20.11,20.08,20.09,157000.0,18.5645,18.583,18.5553,18.5645,157000.0
2010-08-04 11:05:00,20.1,20.14,20.09,20.11,299000.0,18.5738,18.6107,18.5645,18.583,299000.0
2010-08-04 11:10:00,20.1,20.21,20.09,20.21,525000.0,18.5738,18.6754,18.5645,18.6754,525000.0
2010-08-04 11:15:00,20.21,20.25,20.2,20.23,327000.0,18.6754,18.7124,18.6662,18.6939,327000.0
2010-08-04 11:20:00,20.23,20.26,20.22,20.22,276000.0,18.6939,18.7216,18.6847,18.6847,276000.0
2010-08-04 11:25:00,20.21,20.26,20.21,20.25,235000.0,18.6754,18.7216,18.6754,18.7124,235000.0
2010-08-04 11:30:00,20.23,20.23,20.18,20.2,73000.0,18.6939,18.6939,18.6477,18.6662,73000.0
2010-08-04 11:35:00,20.21,20.26,20.21,20.23,143000.0,18.6754,18.7216,18.6754,18.6939,143000.0
2010-08-04 11:40:00,20.23,20.24,20.21,20.21,130000.0,18.6939,18.7031,18.6754,18.6754,130000.0
2010-08-04 11:45:00,20.21,20.21,20.18,20.2,99000.0,18.6754,18.6754,18.6477,18.6662,99000.0
2010-08-04 11:50:00,20.2,20.22,20.19,20.19,123000.0,18.6662,18.6847,18.6569,18.6569,123000.0
2010-08-04 11:55:00,20.19,20.19,20.15,20.17,166000.0,18.6569,18.6569,18.62,18.6384,166000.0
2010-08-04 12:00:00,20.18,20.21,20.18,20.2,95000.0,18.6477,18.6754,18.6477,18.6662,95000.0
2010-08-04 12:05:00,20.2,20.21,20.18,20.2,380000.0,18.6662,18.6754,18.6477,18.6662,380000.0
2010-08-04 12:10:00,20.21,20.24,20.2,20.23,237000.0,18.6754,18.7031,18.6662,18.6939,237000.0
2010-08-04 12:15:00,20.23,20.3,20.22,20.3,271000.0,18.6939,18.7586,18.6847,18.7586,271000.0
2010-08-04 12:20:00,20.29,20.32,20.29,20.29,154000.0,18.7493,18.7771,18.7493,18.7493,154000.0
2010-08-04 12:25:00,20.29,20.31,20.28,20.29,90000.0,18.7493,18.7678,18.7401,18.7493,90000.0
2010-08-04 12:30:00,20.28,20.32,20.28,20.32,148000.0,18.7401,18.7771,18.7401,18.7771,148000.0
2010-08-04 12:35:00,20.31,20.35,20.31,20.35,77000.0,18.7678,18.8048,18.7678,18.8048,77000.0
2010-08-04 12:40:00,20.34,20.35,20.31,20.32,101000.0,18.7955,18.8048,18.7678,18.7771,101000.0
2010-08-04 12:45:00,20.32,20.34,20.31,20.31,154000.0,18.7771,18.7955,18.7678,18.7678,154000.0
2010-08-04 12:50:00,20.31,20.33,20.28,20.29,137000.0,18.7678,18.7863,18.7401,18.7493,137000.0
2010-08-04 12:55:00,20.3,20.36,20.29,20.36,146000.0,18.7586,18.814,18.7493,18.814,146000.0
2010-08-04 13:00:00,20.36,20.4,20.34,20.38,310000.0,18.814,18.851,18.7955,18.8325,310000.0
2010-08-04 13:05:00,20.37,20.38,20.35,20.37,117000.0,18.8233,18.8325,18.8048,18.8233,117000.0
2010-08-04 13:10:00,20.36,20.36,20.35,20.35,116000.0,18.814,18.814,18.8048,18.8048,116000.0
2010-08-04 13:15:00,20.35,20.38,20.35,20.35,117000.0,18.8048,18.8325,18.8048,18.8048,117000.0
2010-08-04 13:20:00,20.35,20.36,20.31,20.31,135000.0,18.8048,18.814,18.7678,18.7678,135000.0
2010-08-04 13:25:00,20.32,20.34,20.3,20.34,70000.0,18.7771,18.7955,18.7586,18.7955,70000.0
2010-08-04 13:30:00,20.33,20.43,20.33,20.43,182000.0,18.7863,18.8787,18.7863,18.8787,182000.0
2010-08-04 13:35:00,20.42,20.43,20.39,20.41,269000.0,18.8695,18.8787,18.8417,18.8602,269000.0
2010-08-04 13:40:00,20.41,20.41,20.38,20.39,138000.0,18.8602,18.8602,18.8325,18.8417,138000.0
2010-08-04 13:45:00,20.39,20.43,20.39,20.43,60000.0,18.8417,18.8787,18.8417,18.8787,60000.0
2010-08-04 13:50:00,20.42,20.43,20.39,20.39,119000.0,18.8695,18.8787,18.8417,18.8417,119000.0
2010-08-04 13:55:00,20.4,20.4,20.35,20.39,128000.0,18.851,18.851,18.8048,18.8417,128000.0
2010-08-04 14:00:00,20.39,20.42,20.38,20.4,235000.0,18.8417,18.8695,18.8325,18.851,235000.0
2010-08-04 14:05:00,20.39,20.42,20.38,20.42,87000.0,18.8417,18.8695,18.8325,18.8695,87000.0
2010-08-04 14:10:00,20.42,20.43,20.4,20.41,183000.0,18.8695,18.8787,18.851,18.8602,183000.0
2010-08-04 14:15:00,20.41,20.43,20.39,20.39,106000.0,18.8602,18.8787,18.8417,18.8417,106000.0
2010-08-04 14:20:00,20.39,20.4,20.37,20.4,102000.0,18.8417,18.851,18.8233,18.851,102000.0
2010-08-04 14:25:00,20.4,20.43,20.39,20.42,117000.0,18.851,18.8787,18.8417,18.8695,117000.0
2010-08-04 14:30:00,20.43,20.43,20.41,20.41,142000.0,18.8787,18.8787,18.8602,18.8602,142000.0
2010-08-04 14:35:00,20.41,20.41,20.38,20.39,117000.0,18.8602,18.8602,18.8325,18.8417,117000.0
2010-08-04 14:40:00,20.39,20.43,20.39,20.42,130000.0,18.8417,18.8787,18.8417,18.8695,130000.0
2010-08-04 14:45:00,20.42,20.44,20.41,20.42,76000.0,18.8695,18.8879,18.8602,18.8695,76000.0
2010-08-04 14:50:00,20.41,20.41,20.37,20.4,157000.0,18.8602,18.8602,18.8233,18.851,157000.0
2010-08-04 14:55:00,20.4,20.42,20.39,20.41,112000.0,18.851,18.8695,18.8417,18.8602,112000.0
2010-08-04 15:00:00,20.41,20.43,20.41,20.42,137000.0,18.8602,18.8787,18.8602,18.8695,137000.0
2010-08-04 15:05:00,20.42,20.44,20.42,20.44,196000.0,18.8695,18.8879,18.8695,18.8879,196000.0
2010-08-04 15:10:00,20.44,20.47,20.44,20.47,224000.0,18.8879,18.9157,18.8879,18.9157,224000.0
2010-08-04 15:15:00,20.46,20.49,20.46,20.49,306000.0,18.9064,18.9341,18.9064,18.9341,306000.0
2010-08-04 15:20:00,20.49,20.49,20.45,20.47,638000.0,18.9341,18.9341,18.8972,18.9157,638000.0
2010-08-04 15:25:00,20.47,20.5,20.46,20.49,179000.0,18.9157,18.9434,18.9064,18.9341,179000.0
2010-08-04 15:30:00,20.49,20.5,20.47,20.49,195000.0,18.9341,18.9434,18.9157,18.9341,195000.0
2010-08-04 15:35:00,20.49,20.5,20.46,20.49,251000.0,18.9341,18.9434,18.9064,18.9341,251000.0
2010-08-04 15:40:00,20.49,20.53,20.48,20.53,321000.0,18.9341,18.9711,18.9249,18.9711,321000.0
2010-08-04 15:45:00,20.53,20.54,20.5,20.51,315000.0,18.9711,18.9804,18.9434,18.9526,315000.0
2010-08-04 15:50:00,20.52,20.52,20.49,20.52,412000.0,18.9619,18.9619,18.9341,18.9619,412000.0
2010-08-04 15:55:00,20.52,20.54,20.51,20.53,999000.0,18.9619,18.9804,18.9526,18.9711,999000.0
2010-08-05 09:30:00,20.39,20.5,20.29,20.49,693000.0,18.8417,18.9434,18.7493,18.9341,693000.0
2010-08-05 09:35:00,20.49,20.54,20.39,20.41,283000.0,18.9341,18.9804,18.8417,18.8602,283000.0
2010-08-05 09:40:00,20.4,20.45,20.38,20.38,265000.0,18.851,18.8972,18.8325,18.8325,265000.0
2010-08-05 09:45:00,20.4,20.41,20.35,20.35,246000.0,18.851,18.8602,18.8048,18.8048,246000.0
2010-08-05 09:50:00,20.35,20.35,20.31,20.32,215000.0,18.8048,18.8048,18.7678,18.7771,215000.0
2010-08-05 09:55:00,20.32,20.33,20.27,20.29,240000.0,18.7771,18.7863,18.7309,18.7493,240000.0
2010-08-05 10:00:00,20.29,20.35,20.28,20.31,282000.0,18.7493,18.8048,18.7401,18.7678,282000.0
2010-08-05 10:05:00,20.32,20.32,20.28,20.29,153000.0,18.7771,18.7771,18.7401,18.7493,153000.0
2010-08-05 10:10:00,20.3,20.31,20.29,20.3,187000.0,18.7586,18.7678,18.7493,18.7586,187000.0
2010-08-05 10:15:00,20.31,20.31,20.29,20.3,167000.0,18.7678,18.7678,18.7493,18.7586,167000.0
2010-08-05 10:20:00,20.29,20.32,20.29,20.3,272000.0,18.7493,18.7771,18.7493,18.7586,272000.0
2010-08-05 10:25:00,20.3,20.32,20.28,20.3,274000.0,18.7586,18.7771,18.7401,18.7586,274000.0
2010-08-05 10:30:00,20.29,20.29,20.24,20.26,439000.0,18.7493,18.7493,18.7031,18.7216,439000.0
2010-08-05 10:35:00,20.26,20.27,20.22,20.24,178000.0,18.7216,18.7309,18.6847,18.7031,178000.0
2010-08-05 10:40:00,20.25,20.25,20.17,20.18,309000.0,18.7124,18.7124,18.6384,18.6477,309000.0
2010-08-05 10:45:00,20.18,20.18,20.12,20.16,453000.0,18.6477,18.6477,18.5922,18.6292,453000.0
2010-08-05 10:50:00,20.15,20.2,20.15,20.19,295000.0,18.62,18.6662,18.62,18.6569,295000.0
2010-08-05 10:55:00,20.19,20.22,20.18,20.22,180000.0,18.6569,18.6847,18.6477,18.6847,180000.0
2010-08-05 11:00:00,20.22,20.23,20.19,20.23,136000.0,18.6847,18.6939,18.6569,18.6939,136000.0
2010-08-05 11:05:00,20.23,20.24,20.2,20.21,217000.0,18.6939,18.7031,18.6662,18.6754,217000.0
2010-08-05 11:10:00,20.21,20.23,20.19,20.19,177000.0,18.6754,18.6939,18.6569,18.6569,177000.0
2010-08-05 11:15:00,20.19,20.25,20.19,20.24,113000.0,18.6569,18.7124,18.6569,18.7031,113000.0
2010-08-05 11:20:00,20.25,20.26,20.2,20.25,155000.0,18.7124,18.7216,18.6662,18.7124,155000.0
2010-08-05 11:25:00,20.24,20.31,20.24,20.31,197000.0,18.7031,18.7678,18.7031,18.7678,197000.0
2010-08-05 11:30:00,20.3,20.31,20.26,20.27,292000.0,18.7586,18.7678,18.7216,18.7309,292000.0
2010-08-05 11:35:00,20.27,20.31,20.25,20.31,187000.0,18.7309,18.7678,18.7124,18.7678,187000.0
2010-08-05 11:40:00,20.31,20.32,20.24,20.25,201000.0,18.7678,18.7771,18.7031,18.7124,201000.0
2010-08-05 11:45:00,20.25,20.28,20.24,20.28,158000.0,18.7124,18.7401,18.7031,18.7401,158000.0
2010-08-05 11:50:00,20.28,20.29,20.25,20.29,164000.0,18.7401,18.7493,18.7124,18.7493,164000.0
2010-08-05 11:55:00,20.29,20.3,20.26,20.27,223000.0,18.7493,18.7586,18.7216,18.7309,223000.0
2010-08-05 12:00:00,20.28,20.3,20.26,20.3,196000.0,18.7401,18.7586,18.7216,18.7586,196000.0
2010-08-05 12:05:00,20.29,20.31,20.27,20.27,122000.0,18.7493,18.7678,18.7309,18.7309,122000.0
2010-08-05 12:10:00,20.28,20.29,20.25,20.26,99000.0,18.7401,18.7493,18.7124,18.7216,99000.0
2010-08-05 12:15:00,20.26,20.28,20.25,20.26,111000.0,18.7216,18.7401,18.7124,18.7216,111000.0
2010-08-05 12:20:00,20.26,20.27,20.25,20.26,71000.0,18.7216,18.7309,18.7124,18.7216,71000.0
2010-08-05 12:25:00,20.26,20.27,20.21,20.21,94000.0,18.7216,18.7309,18.6754,18.6754,94000.0
2010-08-05 12:30:00,20.22,20.25,20.21,20.25,198000.0,18.6847,18.7124,18.6754,18.7124,198000.0
2010-08-05 12:35:00,20.25,20.27,20.2,20.21,306000.0,18.7124,18.7309,18.6662,18.6754,306000.0
2010-08-05 12:40:00,20.21,20.21,20.17,20.21,140000.0,18.6754,18.6754,18.6384,18.6754,140000.0
2010-08-05 12:45:00,20.2,20.2,20.17,20.17,356000.0,18.6662,18.6662,18.6384,18.6384,356000.0
2010-08-05 12:50:00,20.17,20.2,20.16,20.18,219000.0,18.6384,18.6662,18.6292,18.6477,219000.0
2010-08-05 12:55:00,20.17,20.21,20.17,20.21,51000.0,18.6384,18.6754,18.6384,18.6754,51000.0
2010-08-05 13:00:00,20.21,20.21,20.15,20.15,172000.0,18.6754,18.6754,18.62,18.62,172000.0
2010-08-05 13:05:00,20.15,20.15,20.11,20.15,123000.0,18.62,18.62,18.583,18.62,123000.0
2010-08-05 13:10:00,20.14,20.15,20.12,20.13,101000.0,18.6107,18.62,18.5922,18.6015,101000.0
2010-08-05 13:15:00,20.13,20.14,20.12,20.12,116000.0,18.6015,18.6107,18.5922,18.5922,116000.0
2010-08-05 13:20:00,20.12,20.18,20.12,20.17,91000.0,18.5922,18.6477,18.5922,18.6384,91000.0
2010-08-05 13:25:00,20.18,20.23,20.18,20.22,108000.0,18.6477,18.6939,18.6477,18.6847,108000.0
2010-08-05 13:30:00,20.21,20.22,20.17,20.19,97000.0,18.6754,18.6847,18.6384,18.6569,97000.0
2010-08-05 13:35:00,20.19,20.23,20.19,20.22,77000.0,18.6569,18.6939,18.6569,18.6847,77000.0
2010-08-05 13:40:00,20.21,20.22,20.16,20.17,94000.0,18.6754,18.6847,18.6292,18.6384,94000.0
2010-08-05 13:45:00,20.18,20.22,20.18,20.21,178000.0,18.6477,18.6847,18.6477,18.6754,178000.0
2010-08-05 13:50:00,20.21,20.22,20.2,20.22,163000.0,18.6754,18.6847,18.6662,18.6847,163000.0
2010-08-05 13:55:00,20.23,20.26,20.23,20.25,208000.0,18.6939,18.7216,18.6939,18.7124,208000.0
2010-08-05 14:00:00,20.25,20.27,20.25,20.25,254000.0,18.7124,18.7309,18.7124,18.7124,254000.0
2010-08-05 14:05:00,20.25,20.26,20.23,20.24,127000.0,18.7124,18.7216,18.6939,18.7031,127000.0
2010-08-05 14:10:00,20.25,20.26,20.24,20.24,261000.0,18.7124,18.7216,18.7031,18.7031,261000.0
2010-08-05 14:15:00,20.24,20.25,20.24,20.24,302000.0,18.7031,18.7124,18.7031,18.7031,302000.0
2010-08-05 14:20:00,20.24,20.26,20.24,20.24,143000.0,18.7031,18.7216,18.7031,18.7031,143000.0
2010-08-05 14:25:00,20.24,20.27,20.22,20.22,129000.0,18.7031,18.7309,18.6847,18.6847,129000.0
2010-08-05 14:30:00,20.21,20.22,20.2,20.22,217000.0,18.6754,18.6847,18.6662,18.6847,217000.0
2010-08-05 14:35:00,20.22,20.27,20.22,20.26,75000.0,18.6847,18.7309,18.6847,18.7216,75000.0
2010-08-05 14:40:00,20.26,20.28,20.24,20.25,151000.0,18.7216,18.7401,18.7031,18.7124,151000.0
2010-08-05 14:45:00,20.25,20.27,20.24,20.27,51000.0,18.7124,18.7309,18.7031,18.7309,51000.0
2010-08-05 14:50:00,20.26,20.28,20.26,20.27,338000.0,18.7216,18.7401,18.7216,18.7309,338000.0
2010-08-05 14:55:00,20.27,20.28,20.24,20.26,159000.0,18.7309,18.7401,18.7031,18.7216,159000.0
2010-08-05 15:00:00,20.26,20.27,20.24,20.26,171000.0,18.7216,18.7309,18.7031,18.7216,171000.0
2010-08-05 15:05:00,20.25,20.28,20.25,20.27,169000.0,18.7124,18.7401,18.7124,18.7309,169000.0
2010-08-05 15:10:00,20.28,20.29,20.27,20.27,148000.0,18.7401,18.7493,18.7309,18.7309,148000.0
2010-08-05 15:15:00,20.27,20.27,20.24,20.25,136000.0,18.7309,18.7309,18.7031,18.7124,136000.0
2010-08-05 15:20:00,20.25,20.26,20.24,20.24,135000.0,18.7124,18.7216,18.7031,18.7031,135000.0
2010-08-05 15:25:00,20.24,20.25,20.22,20.25,248000.0,18.7031,18.7124,18.6847,18.7124,248000.0
2010-08-05 15:30:00,20.25,20.25,20.22,20.23,299000.0,18.7124,18.7124,18.6847,18.6939,299000.0
2010-08-05 15:35:00,20.22,20.25,20.22,20.24,572000.0,18.6847,18.7124,18.6847,18.7031,572000.0
2010-08-05 15:40:00,20.24,20.27,20.22,20.22,586000.0,18.7031,18.7309,18.6847,18.6847,586000.0
2010-08-05 15:45:00,20.23,20.23,20.16,20.16,700000.0,18.6939,18.6939,18.6292,18.6292,700000.0
2010-08-05 15:50:00,20.17,20.18,20.15,20.17,623000.0,18.6384,18.6477,18.62,18.6384,623000.0
2010-08-05 15:55:00,20.17,20.18,20.14,20.14,973000.0,18.6384,18.6477,18.6107,18.6107,973000.0
2010-08-06 09:30:00,20.0,20.12,20.0,20.05,361000.0,18.4814,18.5922,18.4814,18.5276,361000.0
2010-08-06 09:35:00,20.04,20.14,20.03,20.14,264000.0,18.5183,18.6107,18.5091,18.6107,264000.0
2010-08-06 09:40:00,20.14,20.25,20.11,20.22,312000.0,18.6107,18.7124,18.583,18.6847,312000.0
2010-08-06 09:45:00,20.24,20.35,20.23,20.35,351000.0,18.7031,18.8048,18.6939,18.8048,351000.0
2010-08-06 09:50:00,20.35,20.39,20.32,20.36,291000.0,18.8048,18.8417,18.7771,18.814,291000.0
2010-08-06 09:55:00,20.35,20.38,20.33,20.37,210000.0,18.8048,18.8325,18.7863,18.8233,210000.0
2010-08-06 10:00:00,20.36,20.37,20.33,20.35,259000.0,18.814,18.8233,18.7863,18.8048,259000.0
2010-08-06 10:05:00,20.35,20.35,20.26,20.29,155000.0,18.8048,18.8048,18.7216,18.7493,155000.0
2010-08-06 10:10:00,20.29,20.31,20.21,20.28,307000.0,18.7493,18.7678,18.6754,18.7401,307000.0
2010-08-06 10:15:00,20.27,20.33,20.27,20.29,376000.0,18.7309,18.7863,18.7309,18.7493,376000.0
2010-08-06 10:20:00,20.29,20.32,20.27,20.31,190000.0,18.7493,18.7771,18.7309,18.7678,190000.0
2010-08-06 10:25:00,20.31,20.34,20.3,20.32,221000.0,18.7678,18.7955,18.7586,18.7771,221000.0
2010-08-06 10:30:00,20.32,20.35,20.32,20.32,197000.0,18.7771,18.8048,18.7771,18.7771,197000.0
2010-08-06 10:35:00,20.33,20.34,20.27,20.27,227000.0,18.7863,18.7955,18.7309,18.7309,227000.0
2010-08-06 10:40:00,20.27,20.29,20.24,20.26,193000.0,18.7309,18.7493,18.7031,18.7216,193000.0
2010-08-06 10:45:00,20.26,20.29,20.25,20.26,204000.0,18.7216,18.7493,18.7124,18.7216,204000.0
2010-08-06 10:50:00,20.28,20.29,20.23,20.27,226000.0,18.7401,18.7493,18.6939,18.7309,226000.0
2010-08-06 10:55:00,20.27,20.27,20.21,20.24,187000.0,18.7309,18.7309,18.6754,18.7031,187000.0
2010-08-06 11:00:00,20.24,20.29,20.24,20.29,180000.0,18.7031,18.7493,18.7031,18.7493,180000.0
2010-08-06 11:05:00,20.29,20.31,20.25,20.29,404000.0,18.7493,18.7678,18.7124,18.7493,404000.0
2010-08-06 11:10:00,20.29,20.32,20.28,20.31,194000.0,18.7493,18.7771,18.7401,18.7678,194000.0
2010-08-06 11:15:00,20.32,20.37,20.32,20.36,283000.0,18.7771,18.8233,18.7771,18.814,283000.0
2010-08-06 11:20:00,20.36,20.4,20.31,20.31,411000.0,18.814,18.851,18.7678,18.7678,411000.0
2010-08-06 11:25:00,20.32,20.34,20.31,20.32,157000.0,18.7771,18.7955,18.7678,18.7771,157000.0
2010-08-06 11:30:00,20.32,20.33,20.28,20.3,336000.0,18.7771,18.7863,18.7401,18.7586,336000.0
2010-08-06 11:35:00,20.31,20.35,20.3,20.34,146000.0,18.7678,18.8048,18.7586,18.7955,146000.0
2010-08-06 11:40:00,20.35,20.35,20.3,20.34,185000.0,18.8048,18.8048,18.7586,18.7955,185000.0
2010-08-06 11:45:00,20.34,20.34,20.29,20.29,171000.0,18.7955,18.7955,18.7493,18.7493,171000.0
2010-08-06 11:50:00,20.28,20.31,20.28,20.31,100000.0,18.7401,18.7678,18.7401,18.7678,100000.0
2010-08-06 11:55:00,20.3,20.37,20.29,20.37,176000.0,18.7586,18.8233,18.7493,18.8233,176000.0
2010-08-06 12:00:00,20.36,20.38,20.33,20.34,132000.0,18.814,18.8325,18.7863,18.7955,132000.0
2010-08-06 12:05:00,20.33,20.34,20.3,20.33,95000.0,18.7863,18.7955,18.7586,18.7863,95000.0
2010-08-06 12:10:00,20.32,20.34,20.29,20.33,203000.0,18.7771,18.7955,18.7493,18.7863,203000.0
2010-08-06 12:15:00,20.33,20.41,20.31,20.41,320000.0,18.7863,18.8602,18.7678,18.8602,320000.0
2010-08-06 12:20:00,20.41,20.5,20.39,20.47,553000.0,18.8602,18.9434,18.8417,18.9157,553000.0
2010-08-06 12:25:00,20.47,20.48,20.43,20.46,172000.0,18.9157,18.9249,18.8787,18.9064,172000.0
2010-08-06 12:30:00,20.46,20.47,20.45,20.46,123000.0,18.9064,18.9157,18.8972,18.9064,123000.0
2010-08-06 12:35:00,20.46,20.47,20.43,20.44,204000.0,18.9064,18.9157,18.8787,18.8879,204000.0
2010-08-06 12:40:00,20.44,20.45,20.42,20.44,148000.0,18.8879,18.8972,18.8695,18.8879,148000.0
2010-08-06 12:45:00,20.43,20.45,20.41,20.44,184000.0,18.8787,18.8972,18.8602,18.8879,184000.0
2010-08-06 12:50:00,20.45,20.47,20.45,20.46,141000.0,18.8972,18.9157,18.8972,18.9064,141000.0
2010-08-06 12:55:00,20.46,20.46,20.42,20.43,135000.0,18.9064,18.9064,18.8695,18.8787,135000.0
2010-08-06 13:00:00,20.45,20.48,20.44,20.46,112000.0,18.8972,18.9249,18.8879,18.9064,112000.0
2010-08-06 13:05:00,20.46,20.48,20.45,20.45,132000.0,18.9064,18.9249,18.8972,18.8972,132000.0
2010-08-06 13:10:00,20.44,20.48,20.44,20.48,89000.0,18.8879,18.9249,18.8879,18.9249,89000.0
2010-08-06 13:15:00,20.47,20.48,20.45,20.45,95000.0,18.9157,18.9249,18.8972,18.8972,95000.0
2010-08-06 13:20:00,20.45,20.46,20.42,20.46,121000.0,18.8972,18.9064,18.8695,18.9064,121000.0
2010-08-06 13:25:00,20.45,20.46,20.43,20.45,156000.0,18.8972,18.9064,18.8787,18.8972,156000.0
2010-08-06 13:30:00,20.45,20.46,20.39,20.4,113000.0,18.8972,18.9064,18.8417,18.851,113000.0
2010-08-06 13:35:00,20.39,20.45,20.39,20.45,104000.0,18.8417,18.8972,18.8417,18.8972,104000.0
2010-08-06 13:40:00,20.44,20.46,20.44,20.45,91000.0,18.8879,18.9064,18.8879,18.8972,91000.0
2010-08-06 13:45:00,20.45,20.47,20.44,20.46,98000.0,18.8972,18.9157,18.8879,18.9064,98000.0
2010-08-06 13:50:00,20.45,20.45,20.43,20.44,69000.0,18.8972,18.8972,18.8787,18.8879,69000.0
2010-08-06 13:55:00,20.43,20.48,20.43,20.46,100000.0,18.8787,18.9249,18.8787,18.9064,100000.0
2010-08-06 14:00:00,20.47,20.49,20.46,20.48,286000.0,18.9157,18.9341,18.9064,18.9249,286000.0
2010-08-06 14:05:00,20.48,20.56,20.47,20.53,447000.0,18.9249,18.9988,18.9157,18.9711,447000.0
2010-08-06 14:10:00,20.53,20.54,20.51,20.51,210000.0,18.9711,18.9804,18.9526,18.9526,210000.0
2010-08-06 14:15:00,20.51,20.52,20.47,20.5,110000.0,18.9526,18.9619,18.9157,18.9434,110000.0
2010-08-06 14:20:00,20.51,20.53,20.49,20.52,143000.0,18.9526,18.9711,18.9341,18.9619,143000.0
2010-08-06 14:25:00,20.51,20.56,20.51,20.55,116000.0,18.9526,18.9988,18.9526,18.9896,116000.0
2010-08-06 14:30:00,20.55,20.57,20.51,20.52,181000.0,18.9896,19.0081,18.9526,18.9619,181000.0
2010-08-06 14:35:00,20.52,20.54,20.51,20.54,72000.0,18.9619,18.9804,18.9526,18.9804,72000.0
2010-08-06 14:40:00,20.55,20.57,20.54,20.55,110000.0,18.9896,19.0081,18.9804,18.9896,110000.0
2010-08-06 14:45:00,20.55,20.62,20.53,20.6,249000.0,18.9896,19.0543,18.9711,19.0358,249000.0
2010-08-06 14:50:00,20.6,20.65,20.59,20.61,189000.0,19.0358,19.082,19.0266,19.045,189000.0
2010-08-06 14:55:00,20.61,20.64,20.61,20.62,144000.0,19.045,19.0728,19.045,19.0543,144000.0
2010-08-06 15:00:00,20.63,20.64,20.56,20.57,236000.0,19.0635,19.0728,18.9988,19.0081,236000.0
2010-08-06 15:05:00,20.57,20.61,20.56,20.61,114000.0,19.0081,19.045,18.9988,19.045,114000.0
2010-08-06 15:10:00,20.61,20.64,20.59,20.62,168000.0,19.045,19.0728,19.0266,19.0543,168000.0
2010-08-06 15:15:00,20.63,20.65,20.61,20.65,241000.0,19.0635,19.082,19.045,19.082,241000.0
2010-08-06 15:20:00,20.65,20.7,20.65,20.69,253000.0,19.082,19.1282,19.082,19.119,253000.0
2010-08-06 15:25:00,20.69,20.71,20.65,20.66,298000.0,19.119,19.1374,19.082,19.0912,298000.0
2010-08-06 15:30:00,20.67,20.72,20.65,20.7,489000.0,19.1005,19.1467,19.082,19.1282,489000.0
2010-08-06 15:35:00,20.7,20.75,20.7,20.73,470000.0,19.1282,19.1744,19.1282,19.1559,470000.0
2010-08-06 15:40:00,20.73,20.78,20.71,20.78,493000.0,19.1559,19.2021,19.1374,19.2021,493000.0
2010-08-06 15:45:00,20.78,20.79,20.74,20.77,403000.0,19.2021,19.2114,19.1652,19.1929,403000.0
2010-08-06 15:50:00,20.76,20.77,20.71,20.74,532000.0,19.1836,19.1929,19.1374,19.1652,532000.0
2010-08-06 15:55:00,20.74,20.8,20.74,20.76,943000.0,19.1652,19.2206,19.1652,19.1836,943000.0
2010-08-09 09:30:00,20.96,20.98,20.82,20.94,366000.0,19.3685,19.3869,19.2391,19.35,366000.0
2010-08-09 09:35:00,20.94,20.94,20.85,20.93,373000.0,19.35,19.35,19.2668,19.3407,373000.0
2010-08-09 09:40:00,20.93,20.95,20.84,20.91,419000.0,19.3407,19.3592,19.2576,19.3223,419000.0
2010-08-09 09:45:00,20.91,20.92,20.85,20.87,162000.0,19.3223,19.3315,19.2668,19.2853,162000.0
2010-08-09 09:50:00,20.86,20.92,20.85,20.89,102000.0,19.2761,19.3315,19.2668,19.3038,102000.0
2010-08-09 09:55:00,20.89,21.0,20.85,21.0,340000.0,19.3038,19.4054,19.2668,19.4054,340000.0
2010-08-09 10:00:00,21.0,21.09,21.0,21.01,348000.0,19.4054,19.4886,19.4054,19.4147,348000.0
2010-08-09 10:05:00,21.01,21.06,20.99,21.05,124000.0,19.4147,19.4609,19.3962,19.4516,124000.0
2010-08-09 10:10:00,21.05,21.07,21.03,21.07,118000.0,19.4516,19.4701,19.4331,19.4701,118000.0
2010-08-09 10:15:00,21.07,21.09,21.05,21.05,161000.0,19.4701,19.4886,19.4516,19.4516,161000.0
2010-08-09 10:20:00,21.05,21.06,20.99,21.0,315000.0,19.4516,19.4609,19.3962,19.4054,315000.0
2010-08-09 10:25:00,20.99,21.01,20.93,20.95,122000.0,19.3962,19.4147,19.3407,19.3592,122000.0
2010-08-09 10:30:00,20.95,21.02,20.95,21.01,180000.0,19.3592,19.4239,19.3592,19.4147,180000.0
2010-08-09 10:35:00,21.01,21.03,21.0,21.02,162000.0,19.4147,19.4331,19.4054,19.4239,162000.0
2010-08-09 10:40:00,21.03,21.09,21.02,21.09,293000.0,19.4331,19.4886,19.4239,19.4886,293000.0
2010-08-09 10:45:00,21.1,21.17,21.09,21.16,409000.0,19.4978,19.5625,19.4886,19.5533,409000.0
2010-08-09 10:50:00,21.16,21.16,21.12,21.12,266000.0,19.5533,19.5533,19.5163,19.5163,266000.0
2010-08-09 10:55:00,21.12,21.13,21.06,21.12,295000.0,19.5163,19.5256,19.4609,19.5163,295000.0
2010-08-09 11:00:00,21.12,21.13,21.09,21.13,135000.0,19.5163,19.5256,19.4886,19.5256,135000.0
2010-08-09 11:05:00,21.12,21.15,21.11,21.14,103000.0,19.5163,19.544,19.5071,19.5348,103000.0
2010-08-09 11:10:00,21.14,21.18,21.13,21.16,211000.0,19.5348,19.5718,19.5256,19.5533,211000.0
2010-08-09 11:15:00,21.17,21.18,21.13,21.15,180000.0,19.5625,19.5718,19.5256,19.544,180000.0
2010-08-09 11:20:00,21.16,21.2,21.14,21.17,335000.0,19.5533,19.5902,19.5348,19.5625,335000.0
2010-08-09 11:25:00,21.17,21.19,21.14,21.19,115000.0,19.5625,19.581,19.5348,19.581,115000.0
2010-08-09 11:30:00,21.18,21.2,21.17,21.19,270000.0,19.5718,19.5902,19.5625,19.581,270000.0
2010-08-09 11:35:00,21.2,21.22,21.18,21.2,215000.0,19.5902,19.6087,19.5718,19.5902,215000.0
2010-08-09 11:40:00,21.21,21.23,21.2,21.23,206000.0,19.5995,19.618,19.5902,19.618,206000.0
2010-08-09 11:45:00,21.23,21.26,21.22,21.23,312000.0,19.618,19.6457,19.6087,19.618,312000.0
2010-08-09 11:50:00,21.23,21.24,21.21,21.22,243000.0,19.618,19.6272,19.5995,19.6087,243000.0
2010-08-09 11:55:00,21.22,21.23,21.18,21.18,122000.0,19.6087,19.618,19.5718,19.5718,122000.0
2010-08-09 12:00:00,21.18,21.23,21.18,21.22,76000.0,19.5718,19.618,19.5718,19.6087,76000.0
2010-08-09 12:05:00,21.22,21.24,21.22,21.23,75000.0,19.6087,19.6272,19.6087,19.618,75000.0
2010-08-09 12:10:00,21.24,21.3,21.23,21.3,264000.0,19.6272,19.6826,19.618,19.6826,264000.0
2010-08-09 12:15:00,21.3,21.34,21.28,21.34,301000.0,19.6826,19.7196,19.6642,19.7196,301000.0
2010-08-09 12:20:00,21.34,21.36,21.32,21.36,292000.0,19.7196,19.7381,19.7011,19.7381,292000.0
2010-08-09 12:25:00,21.36,21.38,21.33,21.36,208000.0,19.7381,19.7566,19.7104,19.7381,208000.0
2010-08-09 12:30:00,21.35,21.35,21.24,21.26,287000.0,19.7288,19.7288,19.6272,19.6457,287000.0
2010-08-09 12:35:00,21.25,21.28,21.24,21.28,91000.0,19.6364,19.6642,19.6272,19.6642,91000.0
2010-08-09 12:40:00,21.28,21.33,21.28,21.32,210000.0,19.6642,19.7104,19.6642,19.7011,210000.0
2010-08-09 12:45:00,21.31,21.37,21.31,21.35,128000.0,19.6919,19.7473,19.6919,19.7288,128000.0
2010-08-09 12:50:00,21.35,21.36,21.3,21.35,162000.0,19.7288,19.7381,19.6826,19.7288,162000.0
2010-08-09 12:55:00,21.35,21.38,21.33,21.35,285000.0,19.7288,19.7566,19.7104,19.7288,285000.0
2010-08-09 13:00:00,21.35,21.37,21.31,21.32,124000.0,19.7288,19.7473,19.6919,19.7011,124000.0
2010-08-09 13:05:00,21.33,21.37,21.31,21.33,163000.0,19.7104,19.7473,19.6919,19.7104,163000.0
2010-08-09 13:10:00,21.34,21.36,21.33,21.33,75000.0,19.7196,19.7381,19.7104,19.7104,75000.0
2010-08-09 13:15:00,21.33,21.36,21.32,21.32,163000.0,19.7104,19.7381,19.7011,19.7011,163000.0
2010-08-09 13:20:00,21.32,21.33,21.3,21.32,145000.0,19.7011,19.7104,19.6826,19.7011,145000.0
2010-08-09 13:25:00,21.33,21.34,21.3,21.34,123000.0,19.7104,19.7196,19.6826,19.7196,123000.0
2010-08-09 13:30:00,21.33,21.33,21.28,21.33,242000.0,19.7104,19.7104,19.6642,19.7104,242000.0
2010-08-09 13:35:00,21.32,21.33,21.29,21.3,137000.0,19.7011,19.7104,19.6734,19.6826,137000.0
2010-08-09 13:40:00,21.3,21.34,21.29,21.34,77000.0,19.6826,19.7196,19.6734,19.7196,77000.0
2010-08-09 13:45:00,21.34,21.39,21.34,21.39,152000.0,19.7196,19.7658,19.7196,19.7658,152000.0
2010-08-09 13:50:00,21.39,21.4,21.36,21.39,161000.0,19.7658,19.775,19.7381,19.7658,161000.0
2010-08-09 13:55:00,21.39,21.41,21.31,21.34,505000.0,19.7658,19.7843,19.6919,19.7196,505000.0
2010-08-09 14:00:00,21.36,21.4,21.31,21.32,208000.0,19.7381,19.775,19.6919,19.7011,208000.0
2010-08-09 14:05:00,21.33,21.37,21.32,21.37,97000.0,19.7104,19.7473,19.7011,19.7473,97000.0
2010-08-09 14:10:00,21.37,21.38,21.34,21.34,134000.0,19.7473,19.7566,19.7196,19.7196,134000.0
2010-08-09 14:15:00,21.35,21.38,21.35,21.37,154000.0,19.7288,19.7566,19.7288,19.7473,154000.0
2010-08-09 14:20:00,21.37,21.37,21.33,21.34,301000.0,19.7473,19.7473,19.7104,19.7196,301000.0
2010-08-09 14:25:00,21.33,21.37,21.32,21.34,182000.0,19.7104,19.7473,19.7011,19.7196,182000.0
2010-08-09 14:30:00,21.34,21.39,21.34,21.38,171000.0,19.7196,19.7658,19.7196,19.7566,171000.0
2010-08-09 14:35:00,21.39,21.41,21.38,21.39,205000.0,19.7658,19.7843,19.7566,19.7658,205000.0
2010-08-09 14:40:00,21.38,21.43,21.38,21.4,147000.0,19.7566,19.8028,19.7566,19.775,147000.0
2010-08-09 14:45:00,21.41,21.48,21.4,21.48,252000.0,19.7843,19.849,19.775,19.849,252000.0
2010-08-09 14:50:00,21.48,21.48,21.4,21.43,258000.0,19.849,19.849,19.775,19.8028,258000.0
2010-08-09 14:55:00,21.42,21.49,21.41,21.47,236000.0,19.7935,19.8582,19.7843,19.8397,236000.0
2010-08-09 15:00:00,21.47,21.47,21.42,21.44,411000.0,19.8397,19.8397,19.7935,19.812,411000.0
2010-08-09 15:05:00,21.44,21.46,21.42,21.42,218000.0,19.812,19.8305,19.7935,19.7935,218000.0
2010-08-09 15:10:00,21.42,21.44,21.41,21.43,281000.0,19.7935,19.812,19.7843,19.8028,281000.0
2010-08-09 15:15:00,21.43,21.46,21.42,21.45,217000.0,19.8028,19.8305,19.7935,19.8213,217000.0
2010-08-09 15:20:00,21.45,21.46,21.44,21.45,284000.0,19.8213,19.8305,19.812,19.8213,284000.0
2010-08-09 15:25:00,21.45,21.48,21.44,21.47,276000.0,19.8213,19.849,19.812,19.8397,276000.0
2010-08-09 15:30:00,21.47,21.49,21.46,21.47,382000.0,19.8397,19.8582,19.8305,19.8397,382000.0
2010-08-09 15:35:00,21.48,21.5,21.47,21.5,301000.0,19.849,19.8675,19.8397,19.8675,301000.0
2010-08-09 15:40:00,21.5,21.51,21.48,21.48,620000.0,19.8675,19.8767,19.849,19.849,620000.0
2010-08-09 15:45:00,21.48,21.51,21.48,21.49,571000.0,19.849,19.8767,19.849,19.8582,571000.0
2010-08-09 15:50:00,21.49,21.5,21.47,21.5,611000.0,19.8582,19.8675,19.8397,19.8675,611000.0
2010-08-09 15:55:00,21.5,21.5,21.47,21.49,965000.0,19.8675,19.8675,19.8397,19.8582,965000.0
2010-08-10 09:30:00,21.38,21.65,21.3,21.48,394000.0,19.7566,20.0061,19.6826,19.849,394000.0
2010-08-10 09:35:00,21.47,21.49,21.36,21.42,238000.0,19.8397,19.8582,19.7381,19.7935,238000.0
2010-08-10 09:40:00,21.42,21.42,21.31,21.36,379000.0,19.7935,19.7935,19.6919,19.7381,379000.0
2010-08-10 09:45:00,21.34,21.37,21.25,21.27,304000.0,19.7196,19.7473,19.6364,19.6549,304000.0
2010-08-10 09:50:00,21.26,21.27,21.18,21.22,313000.0,19.6457,19.6549,19.5718,19.6087,313000.0
2010-08-10 09:55:00,21.22,21.3,21.17,21.27,209000.0,19.6087,19.6826,19.5625,19.6549,209000.0
2010-08-10 10:00:00,21.3,21.32,21.21,21.3,261000.0,19.6826,19.7011,19.5995,19.6826,261000.0
2010-08-10 10:05:00,21.28,21.38,21.24,21.38,309000.0,19.6642,19.7566,19.6272,19.7566,309000.0
2010-08-10 10:10:00,21.37,21.37,21.28,21.32,204000.0,19.7473,19.7473,19.6642,19.7011,204000.0
2010-08-10 10:15:00,21.32,21.34,21.3,21.33,132000.0,19.7011,19.7196,19.6826,19.7104,132000.0
2010-08-10 10:20:00,21.35,21.39,21.31,21.38,93000.0,19.7288,19.7658,19.6919,19.7566,93000.0
2010-08-10 10:25:00,21.38,21.43,21.38,21.43,193000.0,19.7566,19.8028,19.7566,19.8028,193000.0
2010-08-10 10:30:00,21.42,21.43,21.37,21.39,144000.0,19.7935,19.8028,19.7473,19.7658,144000.0
2010-08-10 10:35:00,21.39,21.41,21.35,21.41,146000.0,19.7658,19.7843,19.7288,19.7843,146000.0
2010-08-10 10:40:00,21.4,21.45,21.4,21.44,74000.0,19.775,19.8213,19.775,19.812,74000.0
2010-08-10 10:45:00,21.44,21.46,21.41,21.45,226000.0,19.812,19.8305,19.7843,19.8213,226000.0
2010-08-10 10:50:00,21.44,21.45,21.39,21.41,149000.0,19.812,19.8213,19.7658,19.7843,149000.0
2010-08-10 10:55:00,21.41,21.41,21.37,21.4,120000.0,19.7843,19.7843,19.7473,19.775,120000.0
2010-08-10 11:00:00,21.4,21.46,21.39,21.46,237000.0,19.775,19.8305,19.7658,19.8305,237000.0
2010-08-10 11:05:00,21.46,21.51,21.45,21.5,234000.0,19.8305,19.8767,19.8213,19.8675,234000.0
2010-08-10 11:10:00,21.5,21.55,21.5,21.53,282000.0,19.8675,19.9137,19.8675,19.8952,282000.0
2010-08-10 11:15:00,21.53,21.54,21.46,21.49,312000.0,19.8952,19.9044,19.8305,19.8582,312000.0
2010-08-10 11:20:00,21.48,21.55,21.48,21.5,330000.0,19.849,19.9137,19.849,19.8675,330000.0
2010-08-10 11:25:00,21.5,21.5,21.46,21.49,177000.0,19.8675,19.8675,19.8305,19.8582,177000.0
2010-08-10 11:30:00,21.48,21.5,21.45,21.45,236000.0,19.849,19.8675,19.8213,19.8213,236000.0
2010-08-10 11:35:00,21.46,21.48,21.45,21.47,79000.0,19.8305,19.849,19.8213,19.8397,79000.0
2010-08-10 11:40:00,21.46,21.49,21.46,21.49,135000.0,19.8305,19.8582,19.8305,19.8582,135000.0
2010-08-10 11:45:00,21.49,21.51,21.47,21.51,225000.0,19.8582,19.8767,19.8397,19.8767,225000.0
2010-08-10 11:50:00,21.51,21.51,21.45,21.46,87000.0,19.8767,19.8767,19.8213,19.8305,87000.0
2010-08-10 11:55:00,21.45,21.49,21.45,21.49,95000.0,19.8213,19.8582,19.8213,19.8582,95000.0
2010-08-10 12:00:00,21.48,21.49,21.46,21.48,150000.0,19.849,19.8582,19.8305,19.849,150000.0
2010-08-10 12:05:00,21.48,21.49,21.45,21.48,157000.0,19.849,19.8582,19.8213,19.849,157000.0
2010-08-10 12:10:00,21.47,21.48,21.45,21.48,140000.0,19.8397,19.849,19.8213,19.849,140000.0
2010-08-10 12:15:00,21.47,21.48,21.46,21.48,74000.0,19.8397,19.849,19.8305,19.849,74000.0
2010-08-10 12:20:00,21.47,21.48,21.46,21.46,81000.0,19.8397,19.849,19.8305,19.8305,81000.0
2010-08-10 12:25:00,21.46,21.47,21.43,21.44,76000.0,19.8305,19.8397,19.8028,19.812,76000.0
2010-08-10 12:30:00,21.44,21.45,21.42,21.45,118000.0,19.812,19.8213,19.7935,19.8213,118000.0
2010-08-10 12:35:00,21.45,21.47,21.44,21.44,83000.0,19.8213,19.8397,19.812,19.812,83000.0
2010-08-10 12:40:00,21.44,21.45,21.42,21.45,74000.0,19.812,19.8213,19.7935,19.8213,74000.0
2010-08-10 12:45:00,21.45,21.47,21.44,21.44,192000.0,19.8213,19.8397,19.812,19.812,192000.0
2010-08-10 12:50:00,21.45,21.45,21.43,21.45,65000.0,19.8213,19.8213,19.8028,19.8213,65000.0
2010-08-10 12:55:00,21.45,21.48,21.44,21.46,47000.0,19.8213,19.849,19.812,19.8305,47000.0
2010-08-10 13:00:00,21.46,21.47,21.43,21.44,86000.0,19.8305,19.8397,19.8028,19.812,86000.0
2010-08-10 13:05:00,21.44,21.45,21.43,21.44,96000.0,19.812,19.8213,19.8028,19.812,96000.0
2010-08-10 13:10:00,21.44,21.45,21.43,21.45,79000.0,19.812,19.8213,19.8028,19.8213,79000.0
2010-08-10 13:15:00,21.45,21.45,21.42,21.44,67000.0,19.8213,19.8213,19.7935,19.812,67000.0
2010-08-10 13:20:00,21.44,21.46,21.43,21.46,81000.0,19.812,19.8305,19.8028,19.8305,81000.0
2010-08-10 13:25:00,21.46,21.46,21.43,21.44,88000.0,19.8305,19.8305,19.8028,19.812,88000.0
2010-08-10 13:30:00,21.43,21.44,21.43,21.44,68000.0,19.8028,19.812,19.8028,19.812,68000.0
2010-08-10 13:35:00,21.44,21.45,21.42,21.43,61000.0,19.812,19.8213,19.7935,19.8028,61000.0
2010-08-10 13:40:00,21.43,21.46,21.43,21.44,45000.0,19.8028,19.8305,19.8028,19.812,45000.0
2010-08-10 13:45:00,21.44,21.45,21.43,21.44,47000.0,19.812,19.8213,19.8028,19.812,47000.0
2010-08-10 13:50:00,21.43,21.45,21.43,21.44,43000.0,19.8028,19.8213,19.8028,19.812,43000.0
2010-08-10 13:55:00,21.44,21.46,21.42,21.45,176000.0,19.812,19.8305,19.7935,19.8213,176000.0
2010-08-10 14:00:00,21.45,21.47,21.43,21.47,154000.0,19.8213,19.8397,19.8028,19.8397,154000.0
2010-08-10 14:05:00,21.47,21.48,21.43,21.43,79000.0,19.8397,19.849,19.8028,19.8028,79000.0
2010-08-10 14:10:00,21.43,21.45,21.41,21.45,108000.0,19.8028,19.8213,19.7843,19.8213,108000.0
2010-08-10 14:15:00,21.45,21.5,21.43,21.44,278000.0,19.8213,19.8675,19.8028,19.812,278000.0
2010-08-10 14:20:00,21.43,21.56,21.43,21.5,276000.0,19.8028,19.9229,19.8028,19.8675,276000.0
2010-08-10 14:25:00,21.51,21.54,21.45,21.54,157000.0,19.8767,19.9044,19.8213,19.9044,157000.0
2010-08-10 14:30:00,21.55,21.58,21.54,21.56,161000.0,19.9137,19.9414,19.9044,19.9229,161000.0
2010-08-10 14:35:00,21.56,21.59,21.5,21.57,142000.0,19.9229,19.9506,19.8675,19.9321,142000.0
2010-08-10 14:40:00,21.57,21.67,21.56,21.63,469000.0,19.9321,20.0245,19.9229,19.9876,469000.0
2010-08-10 14:45:00,21.63,21.7,21.63,21.69,390000.0,19.9876,20.0523,19.9876,20.043,390000.0
2010-08-10 14:50:00,21.69,21.69,21.65,21.68,426000.0,20.043,20.043,20.0061,20.0338,426000.0
2010-08-10 14:55:00,21.68,21.72,21.65,21.66,327000.0,20.0338,20.0708,20.0061,20.0153,327000.0
2010-08-10 15:00:00,21.66,21.7,21.61,21.7,411000.0,20.0153,20.0523,19.9691,20.0523,411000.0
2010-08-10 15:05:00,21.7,21.74,21.67,21.73,490000.0,20.0523,20.0892,20.0245,20.08,490000.0
2010-08-10 15:10:00,21.73,21.73,21.65,21.67,299000.0,20.08,20.08,20.0061,20.0245,299000.0
2010-08-10 15:15:00,21.68,21.71,21.64,21.64,295000.0,20.0338,20.0615,19.9968,19.9968,295000.0
2010-08-10 15:20:00,21.64,21.67,21.59,21.65,455000.0,19.9968,20.0245,19.9506,20.0061,455000.0
2010-08-10 15:25:00,21.65,21.7,21.63,21.66,300000.0,20.0061,20.0523,19.9876,20.0153,300000.0
2010-08-10 15:30:00,21.66,21.66,21.6,21.66,233000.0,20.0153,20.0153,19.9599,20.0153,233000.0
2010-08-10 15:35:00,21.65,21.66,21.6,21.62,218000.0,20.0061,20.0153,19.9599,19.9783,218000.0
2010-08-10 15:40:00,21.62,21.65,21.62,21.63,264000.0,19.9783,20.0061,19.9783,19.9876,264000.0
2010-08-10 15:45:00,21.63,21.66,21.63,21.65,319000.0,19.9876,20.0153,19.9876,20.0061,319000.0
2010-08-10 15:50:00,21.65,21.65,21.6,21.64,620000.0,20.0061,20.0061,19.9599,19.9968,620000.0
2010-08-10 15:55:00,21.63,21.64,21.61,21.63,607000.0,19.9876,19.9968,19.9691,19.9876,607000.0
2010-08-11 09:30:00,21.25,21.44,21.25,21.32,320000.0,19.6364,19.812,19.6364,19.7011,320000.0
2010-08-11 09:35:00,21.34,21.4,21.32,21.38,328000.0,19.7196,19.775,19.7011,19.7566,328000.0
2010-08-11 09:40:00,21.38,21.47,21.37,21.4,315000.0,19.7566,19.8397,19.7473,19.775,315000.0
2010-08-11 09:45:00,21.4,21.42,21.36,21.38,275000.0,19.775,19.7935,19.7381,19.7566,275000.0
2010-08-11 09:50:00,21.38,21.42,21.37,21.4,453000.0,19.7566,19.7935,19.7473,19.775,453000.0
2010-08-11 09:55:00,21.38,21.43,21.37,21.39,249000.0,19.7566,19.8028,19.7473,19.7658,249000.0
2010-08-11 10:00:00,21.38,21.43,21.35,21.41,468000.0,19.7566,19.8028,19.7288,19.7843,468000.0
2010-08-11 10:05:00,21.42,21.42,21.25,21.37,633000.0,19.7935,19.7935,19.6364,19.7473,633000.0
2010-08-11 10:10:00,21.37,21.4,21.27,21.28,217000.0,19.7473,19.775,19.6549,19.6642,217000.0
2010-08-11 10:15:00,21.28,21.28,21.14,21.14,451000.0,19.6642,19.6642,19.5348,19.5348,451000.0
2010-08-11 10:20:00,21.13,21.19,21.1,21.18,316000.0,19.5256,19.581,19.4978,19.5718,316000.0
2010-08-11 10:25:00,21.17,21.18,21.13,21.14,122000.0,19.5625,19.5718,19.5256,19.5348,122000.0
2010-08-11 10:30:00,21.13,21.15,21.1,21.15,353000.0,19.5256,19.544,19.4978,19.544,353000.0
2010-08-11 10:35:00,21.14,21.14,21.11,21.13,115000.0,19.5348,19.5348,19.5071,19.5256,115000.0
2010-08-11 10:40:00,21.14,21.14,21.11,21.13,291000.0,19.5348,19.5348,19.5071,19.5256,291000.0
2010-08-11 10:45:00,21.13,21.17,21.12,21.15,295000.0,19.5256,19.5625,19.5163,19.544,295000.0
2010-08-11 10:50:00,21.14,21.16,21.11,21.15,355000.0,19.5348,19.5533,19.5071,19.544,355000.0
2010-08-11 10:55:00,21.15,21.16,21.12,21.13,95000.0,19.544,19.5533,19.5163,19.5256,95000.0
2010-08-11 11:00:00,21.14,21.14,21.07,21.08,261000.0,19.5348,19.5348,19.4701,19.4793,261000.0
2010-08-11 11:05:00,21.08,21.1,21.08,21.09,130000.0,19.4793,19.4978,19.4793,19.4886,130000.0
2010-08-11 11:10:00,21.1,21.12,21.07,21.09,201000.0,19.4978,19.5163,19.4701,19.4886,201000.0
2010-08-11 11:15:00,21.11,21.11,21.09,21.09,145000.0,19.5071,19.5071,19.4886,19.4886,145000.0
2010-08-11 11:20:00,21.1,21.12,21.08,21.11,323000.0,19.4978,19.5163,19.4793,19.5071,323000.0
2010-08-11 11:25:00,21.11,21.11,21.09,21.09,192000.0,19.5071,19.5071,19.4886,19.4886,192000.0
2010-08-11 11:30:00,21.09,21.1,21.08,21.09,204000.0,19.4886,19.4978,19.4793,19.4886,204000.0
2010-08-11 11:35:00,21.09,21.1,21.03,21.03,218000.0,19.4886,19.4978,19.4331,19.4331,218000.0
2010-08-11 11:40:00,21.03,21.05,20.99,21.01,543000.0,19.4331,19.4516,19.3962,19.4147,543000.0
2010-08-11 11:45:00,21.0,21.01,20.99,21.01,244000.0,19.4054,19.4147,19.3962,19.4147,244000.0
2010-08-11 11:50:00,21.01,21.04,21.0,21.01,73000.0,19.4147,19.4424,19.4054,19.4147,73000.0
2010-08-11 11:55:00,21.01,21.03,21.0,21.02,66000.0,19.4147,19.4331,19.4054,19.4239,66000.0
2010-08-11 12:00:00,21.01,21.07,21.01,21.04,166000.0,19.4147,19.4701,19.4147,19.4424,166000.0
2010-08-11 12:05:00,21.04,21.05,21.02,21.04,93000.0,19.4424,19.4516,19.4239,19.4424,93000.0
2010-08-11 12:10:00,21.04,21.07,21.03,21.06,57000.0,19.4424,19.4701,19.4331,19.4609,57000.0
2010-08-11 12:15:00,21.06,21.06,21.0,21.0,208000.0,19.4609,19.4609,19.4054,19.4054,208000.0
2010-08-11 12:20:00,21.0,21.03,20.99,21.03,209000.0,19.4054,19.4331,19.3962,19.4331,209000.0
2010-08-11 12:25:00,21.03,21.05,21.0,21.0,118000.0,19.4331,19.4516,19.4054,19.4054,118000.0
2010-08-11 12:30:00,21.01,21.05,21.01,21.05,150000.0,19.4147,19.4516,19.4147,19.4516,150000.0
2010-08-11 12:35:00,21.04,21.05,21.0,21.02,163000.0,19.4424,19.4516,19.4054,19.4239,163000.0
2010-08-11 12:40:00,21.02,21.02,21.0,21.02,126000.0,19.4239,19.4239,19.4054,19.4239,126000.0
2010-08-11 12:45:00,21.02,21.04,21.01,21.03,56000.0,19.4239,19.4424,19.4147,19.4331,56000.0
2010-08-11 12:50:00,21.03,21.03,21.0,21.01,69000.0,19.4331,19.4331,19.4054,19.4147,69000.0
2010-08-11 12:55:00,21.01,21.02,21.01,21.01,69000.0,19.4147,19.4239,19.4147,19.4147,69000.0
2010-08-11 13:00:00,21.01,21.05,21.01,21.05,58000.0,19.4147,19.4516,19.4147,19.4516,58000.0
2010-08-11 13:05:00,21.05,21.05,21.01,21.03,90000.0,19.4516,19.4516,19.4147,19.4331,90000.0
2010-08-11 13:10:00,21.03,21.04,21.01,21.01,34000.0,19.4331,19.4424,19.4147,19.4147,34000.0
2010-08-11 13:15:00,21.02,21.07,21.02,21.04,67000.0,19.4239,19.4701,19.4239,19.4424,67000.0
2010-08-11 13:20:00,21.04,21.05,21.01,21.03,65000.0,19.4424,19.4516,19.4147,19.4331,65000.0
2010-08-11 13:25:00,21.02,21.04,21.02,21.04,41000.0,19.4239,19.4424,19.4239,19.4424,41000.0
2010-08-11 13:30:00,21.05,21.07,21.04,21.04,98000.0,19.4516,19.4701,19.4424,19.4424,98000.0
2010-08-11 13:35:00,21.04,21.06,21.03,21.04,77000.0,19.4424,19.4609,19.4331,19.4424,77000.0
2010-08-11 13:40:00,21.04,21.07,21.03,21.05,97000.0,19.4424,19.4701,19.4331,19.4516,97000.0
2010-08-11 13:45:00,21.04,21.05,21.03,21.04,65000.0,19.4424,19.4516,19.4331,19.4424,65000.0
2010-08-11 13:50:00,21.04,21.05,21.03,21.03,55000.0,19.4424,19.4516,19.4331,19.4331,55000.0
2010-08-11 13:55:00,21.04,21.04,21.01,21.02,89000.0,19.4424,19.4424,19.4147,19.4239,89000.0
2010-08-11 14:00:00,21.01,21.04,21.01,21.04,73000.0,19.4147,19.4424,19.4147,19.4424,73000.0
2010-08-11 14:05:00,21.04,21.06,21.03,21.04,70000.0,19.4424,19.4609,19.4331,19.4424,70000.0
2010-08-11 14:10:00,21.04,21.05,21.03,21.04,45000.0,19.4424,19.4516,19.4331,19.4424,45000.0
2010-08-11 14:15:00,21.03,21.04,21.03,21.03,59000.0,19.4331,19.4424,19.4331,19.4331,59000.0
2010-08-11 14:20:00,21.03,21.05,21.0,21.04,205000.0,19.4331,19.4516,19.4054,19.4424,205000.0
2010-08-11 14:25:00,21.03,21.05,21.02,21.03,80000.0,19.4331,19.4516,19.4239,19.4331,80000.0
2010-08-11 14:30:00,21.04,21.06,21.03,21.04,90000.0,19.4424,19.4609,19.4331,19.4424,90000.0
2010-08-11 14:35:00,21.04,21.05,21.02,21.03,108000.0,19.4424,19.4516,19.4239,19.4331,108000.0
2010-08-11 14:40:00,21.03,21.04,21.01,21.01,115000.0,19.4331,19.4424,19.4147,19.4147,115000.0
2010-08-11 14:45:00,21.01,21.06,21.01,21.04,153000.0,19.4147,19.4609,19.4147,19.4424,153000.0
2010-08-11 14:50:00,21.04,21.04,21.01,21.02,231000.0,19.4424,19.4424,19.4147,19.4239,231000.0
2010-08-11 14:55:00,21.02,21.04,21.02,21.03,56000.0,19.4239,19.4424,19.4239,19.4331,56000.0
2010-08-11 15:00:00,21.03,21.06,21.03,21.04,156000.0,19.4331,19.4609,19.4331,19.4424,156000.0
2010-08-11 15:05:00,21.04,21.05,21.03,21.04,105000.0,19.4424,19.4516,19.4331,19.4424,105000.0
2010-08-11 15:10:00,21.04,21.05,21.02,21.04,144000.0,19.4424,19.4516,19.4239,19.4424,144000.0
2010-08-11 15:15:00,21.04,21.04,21.02,21.04,184000.0,19.4424,19.4424,19.4239,19.4424,184000.0
2010-08-11 15:20:00,21.04,21.05,21.02,21.04,161000.0,19.4424,19.4516,19.4239,19.4424,161000.0
2010-08-11 15:25:00,21.04,21.05,21.02,21.03,194000.0,19.4424,19.4516,19.4239,19.4331,194000.0
2010-08-11 15:30:00,21.04,21.07,21.03,21.04,387000.0,19.4424,19.4701,19.4331,19.4424,387000.0
2010-08-11 15:35:00,21.04,21.05,21.01,21.03,300000.0,19.4424,19.4516,19.4147,19.4331,300000.0
2010-08-11 15:40:00,21.04,21.04,20.99,21.0,376000.0,19.4424,19.4424,19.3962,19.4054,376000.0
2010-08-11 15:45:00,21.0,21.04,21.0,21.03,322000.0,19.4054,19.4424,19.4054,19.4331,322000.0
2010-08-11 15:50:00,21.02,21.02,20.99,21.01,458000.0,19.4239,19.4239,19.3962,19.4147,458000.0
2010-08-11 15:55:00,21.01,21.03,20.97,20.98,945000.0,19.4147,19.4331,19.3777,19.3869,945000.0
2010-08-12 09:30:00,20.82,21.07,20.7,21.05,321000.0,19.2391,19.4701,19.1282,19.4516,321000.0
2010-08-12 09:35:00,21.05,21.08,20.98,21.08,314000.0,19.4516,19.4793,19.3869,19.4793,314000.0
2010-08-12 09:40:00,21.08,21.08,21.02,21.05,260000.0,19.4793,19.4793,19.4239,19.4516,260000.0
2010-08-12 09:45:00,21.05,21.07,20.97,21.0,219000.0,19.4516,19.4701,19.3777,19.4054,219000.0
2010-08-12 09:50:00,21.0,21.07,20.99,21.03,147000.0,19.4054,19.4701,19.3962,19.4331,147000.0
2010-08-12 09:55:00,21.04,21.15,21.02,21.12,183000.0,19.4424,19.544,19.4239,19.5163,183000.0
2010-08-12 10:00:00,21.13,21.13,21.03,21.08,285000.0,19.5256,19.5256,19.4331,19.4793,285000.0
2010-08-12 10:05:00,21.07,21.22,21.07,21.21,245000.0,19.4701,19.6087,19.4701,19.5995,245000.0
2010-08-12 10:10:00,21.21,21.24,21.19,21.23,271000.0,19.5995,19.6272,19.581,19.618,271000.0
2010-08-12 10:15:00,21.23,21.24,21.16,21.22,261000.0,19.618,19.6272,19.5533,19.6087,261000.0
2010-08-12 10:20:00,21.22,21.24,21.19,21.22,256000.0,19.6087,19.6272,19.581,19.6087,256000.0
2010-08-12 10:25:00,21.22,21.24,21.07,21.14,308000.0,19.6087,19.6272,19.4701,19.5348,308000.0
2010-08-12 10:30:00,21.12,21.18,21.1,21.14,141000.0,19.5163,19.5718,19.4978,19.5348,141000.0
2010-08-12 10:35:00,21.15,21.2,21.15,21.19,105000.0,19.544,19.5902,19.544,19.581,105000.0
2010-08-12 10:40:00,21.19,21.21,21.18,21.2,86000.0,19.581,19.5995,19.5718,19.5902,86000.0
2010-08-12 10:45:00,21.21,21.22,21.18,21.22,128000.0,19.5995,19.6087,19.5718,19.6087,128000.0
2010-08-12 10:50:00,21.2,21.31,21.2,21.29,262000.0,19.5902,19.6919,19.5902,19.6734,262000.0
2010-08-12 10:55:00,21.29,21.33,21.26,21.33,233000.0,19.6734,19.7104,19.6457,19.7104,233000.0
2010-08-12 11:00:00,21.32,21.32,21.22,21.25,343000.0,19.7011,19.7011,19.6087,19.6364,343000.0
2010-08-12 11:05:00,21.27,21.31,21.26,21.29,159000.0,19.6549,19.6919,19.6457,19.6734,159000.0
2010-08-12 11:10:00,21.29,21.3,21.27,21.3,89000.0,19.6734,19.6826,19.6549,19.6826,89000.0
2010-08-12 11:15:00,21.29,21.31,21.21,21.21,225000.0,19.6734,19.6919,19.5995,19.5995,225000.0
2010-08-12 11:20:00,21.21,21.24,21.2,21.2,75000.0,19.5995,19.6272,19.5902,19.5902,75000.0
2010-08-12 11:25:00,21.21,21.29,21.21,21.28,83000.0,19.5995,19.6734,19.5995,19.6642,83000.0
2010-08-12 11:30:00,21.28,21.33,21.23,21.25,241000.0,19.6642,19.7104,19.618,19.6364,241000.0
2010-08-12 11:35:00,21.24,21.27,21.23,21.25,46000.0,19.6272,19.6549,19.618,19.6364,46000.0
2010-08-12 11:40:00,21.25,21.26,21.2,21.24,88000.0,19.6364,19.6457,19.5902,19.6272,88000.0
2010-08-12 11:45:00,21.25,21.26,21.24,21.24,43000.0,19.6364,19.6457,19.6272,19.6272,43000.0
2010-08-12 11:50:00,21.26,21.3,21.25,21.3,83000.0,19.6457,19.6826,19.6364,19.6826,83000.0
2010-08-12 11:55:00,21.3,21.31,21.27,21.28,135000.0,19.6826,19.6919,19.6549,19.6642,135000.0
2010-08-12 12:00:00,21.27,21.27,21.22,21.25,61000.0,19.6549,19.6549,19.6087,19.6364,61000.0
2010-08-12 12:05:00,21.25,21.28,21.25,21.26,58000.0,19.6364,19.6642,19.6364,19.6457,58000.0
2010-08-12 12:10:00,21.26,21.27,21.22,21.27,66000.0,19.6457,19.6549,19.6087,19.6549,66000.0
2010-08-12 12:15:00,21.27,21.3,21.26,21.29,64000.0,19.6549,19.6826,19.6457,19.6734,64000.0
2010-08-12 12:20:00,21.29,21.32,21.28,21.31,106000.0,19.6734,19.7011,19.6642,19.6919,106000.0
2010-08-12 12:25:00,21.3,21.31,21.26,21.26,71000.0,19.6826,19.6919,19.6457,19.6457,71000.0
2010-08-12 12:30:00,21.25,21.27,21.24,21.26,47000.0,19.6364,19.6549,19.6272,19.6457,47000.0
2010-08-12 12:35:00,21.26,21.27,21.25,21.27,54000.0,19.6457,19.6549,19.6364,19.6549,54000.0
2010-08-12 12:40:00,21.27,21.29,21.26,21.26,79000.0,19.6549,19.6734,19.6457,19.6457,79000.0
2010-08-12 12:45:00,21.26,21.29,21.26,21.29,89000.0,19.6457,19.6734,19.6457,19.6734,89000.0
2010-08-12 12:50:00,21.28,21.29,21.27,21.29,72000.0,19.6642,19.6734,19.6549,19.6734,72000.0
2010-08-12 12:55:00,21.28,21.31,21.27,21.27,81000.0,19.6642,19.6919,19.6549,19.6549,81000.0
2010-08-12 13:00:00,21.27,21.3,21.27,21.29,74000.0,19.6549,19.6826,19.6549,19.6734,74000.0
2010-08-12 13:05:00,21.29,21.3,21.24,21.25,57000.0,19.6734,19.6826,19.6272,19.6364,57000.0
2010-08-12 13:10:00,21.24,21.27,21.24,21.26,68000.0,19.6272,19.6549,19.6272,19.6457,68000.0
2010-08-12 13:15:00,21.26,21.26,21.24,21.24,46000.0,19.6457,19.6457,19.6272,19.6272,46000.0
2010-08-12 13:20:00,21.24,21.26,21.24,21.25,58000.0,19.6272,19.6457,19.6272,19.6364,58000.0
2010-08-12 13:25:00,21.25,21.25,21.2,21.22,82000.0,19.6364,19.6364,19.5902,19.6087,82000.0
2010-08-12 13:30:00,21.23,21.23,21.17,21.17,98000.0,19.618,19.618,19.5625,19.5625,98000.0
2010-08-12 13:35:00,21.18,21.19,21.16,21.16,122000.0,19.5718,19.581,19.5533,19.5533,122000.0
2010-08-12 13:40:00,21.16,21.16,21.11,21.12,128000.0,19.5533,19.5533,19.5071,19.5163,128000.0
2010-08-12 13:45:00,21.13,21.14,21.11,21.12,56000.0,19.5256,19.5348,19.5071,19.5163,56000.0
2010-08-12 13:50:00,21.12,21.15,21.11,21.11,56000.0,19.5163,19.544,19.5071,19.5071,56000.0
2010-08-12 13:55:00,21.11,21.12,21.11,21.11,42000.0,19.5071,19.5163,19.5071,19.5071,42000.0
2010-08-12 14:00:00,21.12,21.12,21.09,21.09,61000.0,19.5163,19.5163,19.4886,19.4886,61000.0
2010-08-12 14:05:00,21.1,21.17,21.1,21.16,54000.0,19.4978,19.5625,19.4978,19.5533,54000.0
2010-08-12 14:10:00,21.16,21.17,21.16,21.17,72000.0,19.5533,19.5625,19.5533,19.5625,72000.0
2010-08-12 14:15:00,21.17,21.19,21.14,21.15,87000.0,19.5625,19.581,19.5348,19.544,87000.0
2010-08-12 14:20:00,21.14,21.15,21.05,21.05,135000.0,19.5348,19.544,19.4516,19.4516,135000.0
2010-08-12 14:25:00,21.06,21.11,21.06,21.09,72000.0,19.4609,19.5071,19.4609,19.4886,72000.0
2010-08-12 14:30:00,21.1,21.14,21.09,21.12,98000.0,19.4978,19.5348,19.4886,19.5163,98000.0
2010-08-12 14:35:00,21.13,21.14,21.06,21.11,83000.0,19.5256,19.5348,19.4609,19.5071,83000.0
2010-08-12 14:40:00,21.11,21.13,21.09,21.13,73000.0,19.5071,19.5256,19.4886,19.5256,73000.0
2010-08-12 14:45:00,21.13,21.14,21.11,21.14,85000.0,19.5256,19.5348,19.5071,19.5348,85000.0
2010-08-12 14:50:00,21.13,21.18,21.11,21.16,85000.0,19.5256,19.5718,19.5071,19.5533,85000.0
2010-08-12 14:55:00,21.17,21.17,21.12,21.12,74000.0,19.5625,19.5625,19.5163,19.5163,74000.0
2010-08-12 15:00:00,21.12,21.2,21.12,21.19,137000.0,19.5163,19.5902,19.5163,19.581,137000.0
2010-08-12 15:05:00,21.19,21.19,21.07,21.16,107000.0,19.581,19.581,19.4701,19.5533,107000.0
2010-08-12 15:10:00,21.16,21.21,21.15,21.21,89000.0,19.5533,19.5995,19.544,19.5995,89000.0
2010-08-12 15:15:00,21.21,21.23,21.17,21.17,114000.0,19.5995,19.618,19.5625,19.5625,114000.0
2010-08-12 15:20:00,21.18,21.2,21.16,21.16,89000.0,19.5718,19.5902,19.5533,19.5533,89000.0
2010-08-12 15:25:00,21.17,21.21,21.13,21.18,205000.0,19.5625,19.5995,19.5256,19.5718,205000.0
2010-08-12 15:30:00,21.18,21.25,21.17,21.25,162000.0,19.5718,19.6364,19.5625,19.6364,162000.0
2010-08-12 15:35:00,21.25,21.25,21.2,21.22,175000.0,19.6364,19.6364,19.5902,19.6087,175000.0
2010-08-12 15:40:00,21.23,21.23,21.15,21.19,228000.0,19.618,19.618,19.544,19.581,228000.0
2010-08-12 15:45:00,21.19,21.23,21.18,21.22,250000.0,19.581,19.618,19.5718,19.6087,250000.0
2010-08-12 15:50:00,21.23,21.25,21.2,21.21,417000.0,19.618,19.6364,19.5902,19.5995,417000.0
2010-08-12 15:55:00,21.21,21.24,21.19,21.19,533000.0,19.5995,19.6272,19.581,19.581,533000.0
2010-08-13 09:30:00,21.28,21.3,21.2,21.28,180000.0,19.6642,19.6826,19.5902,19.6642,180000.0
2010-08-13 09:35:00,21.28,21.3,21.23,21.26,136000.0,19.6642,19.6826,19.618,19.6457,136000.0
2010-08-13 09:40:00,21.24,21.28,21.11,21.16,184000.0,19.6272,19.6642,19.5071,19.5533,184000.0
2010-08-13 09:45:00,21.16,21.21,21.11,21.19,142000.0,19.5533,19.5995,19.5071,19.581,142000.0
2010-08-13 09:50:00,21.19,21.19,21.08,21.17,187000.0,19.581,19.581,19.4793,19.5625,187000.0
2010-08-13 09:55:00,21.16,21.21,21.14,21.15,165000.0,19.5533,19.5995,19.5348,19.544,165000.0
2010-08-13 10:00:00,21.13,21.16,21.08,21.15,160000.0,19.5256,19.5533,19.4793,19.544,160000.0
2010-08-13 10:05:00,21.15,21.18,21.09,21.12,207000.0,19.544,19.5718,19.4886,19.5163,207000.0
2010-08-13 10:10:00,21.09,21.14,21.07,21.09,124000.0,19.4886,19.5348,19.4701,19.4886,124000.0
2010-08-13 10:15:00,21.09,21.11,21.06,21.09,124000.0,19.4886,19.5071,19.4609,19.4886,124000.0
2010-08-13 10:20:00,21.08,21.1,21.05,21.09,93000.0,19.4793,19.4978,19.4516,19.4886,93000.0
2010-08-13 10:25:00,21.08,21.14,21.08,21.13,79000.0,19.4793,19.5348,19.4793,19.5256,79000.0
2010-08-13 10:30:00,21.13,21.18,21.13,21.18,144000.0,19.5256,19.5718,19.5256,19.5718,144000.0
2010-08-13 10:35:00,21.19,21.28,21.19,21.28,323000.0,19.581,19.6642,19.581,19.6642,323000.0
2010-08-13 10:40:00,21.28,21.29,21.26,21.27,166000.0,19.6642,19.6734,19.6457,19.6549,166000.0
2010-08-13 10:45:00,21.27,21.27,21.19,21.23,96000.0,19.6549,19.6549,19.581,19.618,96000.0
2010-08-13 10:50:00,21.2,21.24,21.19,21.21,98000.0,19.5902,19.6272,19.581,19.5995,98000.0
2010-08-13 10:55:00,21.21,21.23,21.18,21.23,55000.0,19.5995,19.618,19.5718,19.618,55000.0
2010-08-13 11:00:00,21.24,21.24,21.2,21.24,87000.0,19.6272,19.6272,19.5902,19.6272,87000.0
2010-08-13 11:05:00,21.24,21.26,21.22,21.23,116000.0,19.6272,19.6457,19.6087,19.618,116000.0
2010-08-13 11:10:00,21.23,21.25,21.21,21.25,121000.0,19.618,19.6364,19.5995,19.6364,121000.0
2010-08-13 11:15:00,21.25,21.26,21.21,21.22,82000.0,19.6364,19.6457,19.5995,19.6087,82000.0
2010-08-13 11:20:00,21.21,21.22,21.19,21.21,116000.0,19.5995,19.6087,19.581,19.5995,116000.0
2010-08-13 11:25:00,21.19,21.21,21.17,21.19,44000.0,19.581,19.5995,19.5625,19.581,44000.0
2010-08-13 11:30:00,21.17,21.18,21.12,21.12,104000.0,19.5625,19.5718,19.5163,19.5163,104000.0
2010-08-13 11:35:00,21.11,21.11,21.04,21.08,67000.0,19.5071,19.5071,19.4424,19.4793,67000.0
2010-08-13 11:40:00,21.08,21.16,21.08,21.16,38000.0,19.4793,19.5533,19.4793,19.5533,38000.0
2010-08-13 11:45:00,21.16,21.18,21.16,21.16,57000.0,19.5533,19.5718,19.5533,19.5533,57000.0
2010-08-13 11:50:00,21.16,21.17,21.13,21.17,78000.0,19.5533,19.5625,19.5256,19.5625,78000.0
2010-08-13 11:55:00,21.17,21.19,21.15,21.18,58000.0,19.5625,19.581,19.544,19.5718,58000.0
2010-08-13 12:00:00,21.18,21.18,21.15,21.16,53000.0,19.5718,19.5718,19.544,19.5533,53000.0
2010-08-13 12:05:00,21.16,21.16,21.16,21.16,18000.0,19.5533,19.5533,19.5533,19.5533,18000.0
2010-08-13 12:10:00,21.16,21.17,21.13,21.14,71000.0,19.5533,19.5625,19.5256,19.5348,71000.0
2010-08-13 12:15:00,21.13,21.17,21.13,21.17,22000.0,19.5256,19.5625,19.5256,19.5625,22000.0
2010-08-13 12:20:00,21.17,21.19,21.16,21.18,36000.0,19.5625,19.581,19.5533,19.5718,36000.0
2010-08-13 12:25:00,21.18,21.19,21.17,21.19,53000.0,19.5718,19.581,19.5625,19.581,53000.0
2010-08-13 12:30:00,21.19,21.2,21.18,21.19,73000.0,19.581,19.5902,19.5718,19.581,73000.0
2010-08-13 12:35:00,21.2,21.2,21.18,21.18,69000.0,19.5902,19.5902,19.5718,19.5718,69000.0
2010-08-13 12:40:00,21.19,21.21,21.18,21.18,65000.0,19.581,19.5995,19.5718,19.5718,65000.0
2010-08-13 12:45:00,21.18,21.21,21.17,21.2,40000.0,19.5718,19.5995,19.5625,19.5902,40000.0
2010-08-13 12:50:00,21.2,21.2,21.18,21.18,43000.0,19.5902,19.5902,19.5718,19.5718,43000.0
2010-08-13 12:55:00,21.19,21.21,21.15,21.17,74000.0,19.581,19.5995,19.544,19.5625,74000.0
2010-08-13 13:00:00,21.17,21.19,21.16,21.18,44000.0,19.5625,19.581,19.5533,19.5718,44000.0
2010-08-13 13:05:00,21.17,21.17,21.17,21.17,15000.0,19.5625,19.5625,19.5625,19.5625,15000.0
2010-08-13 13:10:00,21.17,21.18,21.17,21.18,28000.0,19.5625,19.5718,19.5625,19.5718,28000.0
2010-08-13 13:15:00,21.18,21.19,21.16,21.17,49000.0,19.5718,19.581,19.5533,19.5625,49000.0
2010-08-13 13:20:00,21.17,21.17,21.14,21.14,38000.0,19.5625,19.5625,19.5348,19.5348,38000.0
2010-08-13 13:25:00,21.14,21.16,21.13,21.16,27000.0,19.5348,19.5533,19.5256,19.5533,27000.0
2010-08-13 13:30:00,21.16,21.16,21.16,21.16,18000.0,19.5533,19.5533,19.5533,19.5533,18000.0
2010-08-13 13:35:00,21.16,21.18,21.14,21.17,68000.0,19.5533,19.5718,19.5348,19.5625,68000.0
2010-08-13 13:40:00,21.17,21.18,21.16,21.16,35000.0,19.5625,19.5718,19.5533,19.5533,35000.0
2010-08-13 13:45:00,21.18,21.18,21.16,21.16,32000.0,19.5718,19.5718,19.5533,19.5533,32000.0
2010-08-13 13:50:00,21.15,21.15,21.15,21.15,13000.0,19.544,19.544,19.544,19.544,13000.0
2010-08-13 13:55:00,21.15,21.15,21.12,21.13,40000.0,19.544,19.544,19.5163,19.5256,40000.0
2010-08-13 14:00:00,21.12,21.13,21.11,21.11,80000.0,19.5163,19.5256,19.5071,19.5071,80000.0
2010-08-13 14:05:00,21.11,21.11,21.1,21.11,59000.0,19.5071,19.5071,19.4978,19.5071,59000.0
2010-08-13 14:10:00,21.11,21.12,21.1,21.11,62000.0,19.5071,19.5163,19.4978,19.5071,62000.0
2010-08-13 14:15:00,21.11,21.11,21.1,21.1,35000.0,19.5071,19.5071,19.4978,19.4978,35000.0
2010-08-13 14:20:00,21.1,21.1,21.08,21.09,66000.0,19.4978,19.4978,19.4793,19.4886,66000.0
2010-08-13 14:25:00,21.09,21.09,21.07,21.09,65000.0,19.4886,19.4886,19.4701,19.4886,65000.0
2010-08-13 14:30:00,21.1,21.11,21.09,21.1,68000.0,19.4978,19.5071,19.4886,19.4978,68000.0
2010-08-13 14:35:00,21.08,21.09,21.07,21.09,46000.0,19.4793,19.4886,19.4701,19.4886,46000.0
2010-08-13 14:40:00,21.08,21.1,21.08,21.09,68000.0,19.4793,19.4978,19.4793,19.4886,68000.0
2010-08-13 14:45:00,21.09,21.09,21.07,21.07,75000.0,19.4886,19.4886,19.4701,19.4701,75000.0
2010-08-13 14:50:00,21.06,21.08,21.06,21.08,40000.0,19.4609,19.4793,19.4609,19.4793,40000.0
2010-08-13 14:55:00,21.08,21.09,21.05,21.09,62000.0,19.4793,19.4886,19.4516,19.4886,62000.0
2010-08-13 15:00:00,21.09,21.09,21.08,21.09,52000.0,19.4886,19.4886,19.4793,19.4886,52000.0
2010-08-13 15:05:00,21.09,21.1,21.07,21.09,134000.0,19.4886,19.4978,19.4701,19.4886,134000.0
2010-08-13 15:10:00,21.09,21.1,21.08,21.08,104000.0,19.4886,19.4978,19.4793,19.4793,104000.0
2010-08-13 15:15:00,21.08,21.09,21.08,21.09,59000.0,19.4793,19.4886,19.4793,19.4886,59000.0
2010-08-13 15:20:00,21.09,21.11,21.08,21.09,120000.0,19.4886,19.5071,19.4793,19.4886,120000.0
2010-08-13 15:25:00,21.09,21.12,21.08,21.08,108000.0,19.4886,19.5163,19.4793,19.4793,108000.0
2010-08-13 15:30:00,21.07,21.11,21.06,21.1,124000.0,19.4701,19.5071,19.4609,19.4978,124000.0
2010-08-13 15:35:00,21.11,21.12,21.06,21.09,107000.0,19.5071,19.5163,19.4609,19.4886,107000.0
2010-08-13 15:40:00,21.09,21.11,21.06,21.07,158000.0,19.4886,19.5071,19.4609,19.4701,158000.0
2010-08-13 15:45:00,21.07,21.18,21.04,21.05,208000.0,19.4701,19.5718,19.4424,19.4516,208000.0
2010-08-13 15:50:00,21.05,21.11,21.04,21.09,283000.0,19.4516,19.5071,19.4424,19.4886,283000.0
2010-08-13 15:55:00,21.09,21.11,21.06,21.09,671000.0,19.4886,19.5071,19.4609,19.4886,671000.0
2010-08-16 09:30:00,20.92,21.0,20.8,20.88,188000.0,19.3315,19.4054,19.2206,19.2945,188000.0
2010-08-16 09:35:00,20.88,21.05,20.88,21.05,177000.0,19.2945,19.4516,19.2945,19.4516,177000.0
2010-08-16 09:40:00,21.02,21.1,21.02,21.07,54000.0,19.4239,19.4978,19.4239,19.4701,54000.0
2010-08-16 09:45:00,21.08,21.09,21.04,21.04,58000.0,19.4793,19.4886,19.4424,19.4424,58000.0
2010-08-16 09:50:00,21.04,21.04,20.99,21.03,93000.0,19.4424,19.4424,19.3962,19.4331,93000.0
2010-08-16 09:55:00,21.01,21.02,20.99,21.0,72000.0,19.4147,19.4239,19.3962,19.4054,72000.0
2010-08-16 10:00:00,20.99,21.04,20.99,21.04,96000.0,19.3962,19.4424,19.3962,19.4424,96000.0
2010-08-16 10:05:00,21.04,21.23,21.04,21.2,317000.0,19.4424,19.618,19.4424,19.5902,317000.0
2010-08-16 10:10:00,21.2,21.23,21.12,21.12,55000.0,19.5902,19.618,19.5163,19.5163,55000.0
2010-08-16 10:15:00,21.13,21.17,21.1,21.15,60000.0,19.5256,19.5625,19.4978,19.544,60000.0
2010-08-16 10:20:00,21.14,21.2,21.14,21.2,70000.0,19.5348,19.5902,19.5348,19.5902,70000.0
2010-08-16 10:25:00,21.17,21.18,21.13,21.17,64000.0,19.5625,19.5718,19.5256,19.5625,64000.0
2010-08-16 10:30:00,21.15,21.2,21.15,21.18,49000.0,19.544,19.5902,19.544,19.5718,49000.0
2010-08-16 10:35:00,21.19,21.21,21.18,21.18,120000.0,19.581,19.5995,19.5718,19.5718,120000.0
2010-08-16 10:40:00,21.18,21.2,21.17,21.2,224000.0,19.5718,19.5902,19.5625,19.5902,224000.0
2010-08-16 10:45:00,21.2,21.2,21.16,21.17,133000.0,19.5902,19.5902,19.5533,19.5625,133000.0
2010-08-16 10:50:00,21.18,21.18,21.14,21.16,80000.0,19.5718,19.5718,19.5348,19.5533,80000.0
2010-08-16 10:55:00,21.16,21.17,21.15,21.17,29000.0,19.5533,19.5625,19.544,19.5625,29000.0
2010-08-16 11:00:00,21.16,21.18,21.13,21.13,45000.0,19.5533,19.5718,19.5256,19.5256,45000.0
2010-08-16 11:05:00,21.13,21.16,21.13,21.14,44000.0,19.5256,19.5533,19.5256,19.5348,44000.0
2010-08-16 11:10:00,21.14,21.15,21.11,21.14,71000.0,19.5348,19.544,19.5071,19.5348,71000.0
2010-08-16 11:15:00,21.14,21.17,21.13,21.16,123000.0,19.5348,19.5625,19.5256,19.5533,123000.0
2010-08-16 11:20:00,21.16,21.18,21.14,21.15,62000.0,19.5533,19.5718,19.5348,19.544,62000.0
2010-08-16 11:25:00,21.15,21.17,21.14,21.14,47000.0,19.544,19.5625,19.5348,19.5348,47000.0
2010-08-16 11:30:00,21.13,21.17,21.13,21.16,47000.0,19.5256,19.5625,19.5256,19.5533,47000.0
2010-08-16 11:35:00,21.15,21.17,21.12,21.12,74000.0,19.544,19.5625,19.5163,19.5163,74000.0
2010-08-16 11:40:00,21.13,21.14,21.12,21.14,27000.0,19.5256,19.5348,19.5163,19.5348,27000.0
2010-08-16 11:45:00,21.14,21.14,21.12,21.12,23000.0,19.5348,19.5348,19.5163,19.5163,23000.0
2010-08-16 11:50:00,21.13,21.16,21.13,21.14,62000.0,19.5256,19.5533,19.5256,19.5348,62000.0
2010-08-16 11:55:00,21.14,21.14,21.13,21.14,12000.0,19.5348,19.5348,19.5256,19.5348,12000.0
2010-08-16 12:00:00,21.13,21.17,21.13,21.16,54000.0,19.5256,19.5625,19.5256,19.5533,54000.0
2010-08-16 12:05:00,21.15,21.16,21.14,21.14,22000.0,19.544,19.5533,19.5348,19.5348,22000.0
2010-08-16 12:10:00,21.15,21.17,21.14,21.16,69000.0,19.544,19.5625,19.5348,19.5533,69000.0
2010-08-16 12:15:00,21.16,21.16,21.14,21.15,12000.0,19.5533,19.5533,19.5348,19.544,12000.0
2010-08-16 12:20:00,21.15,21.17,21.14,21.15,18000.0,19.544,19.5625,19.5348,19.544,18000.0
2010-08-16 12:25:00,21.15,21.16,21.12,21.16,39000.0,19.544,19.5533,19.5163,19.5533,39000.0
2010-08-16 12:30:00,21.16,21.19,21.16,21.18,53000.0,19.5533,19.581,19.5533,19.5718,53000.0
2010-08-16 12:35:00,21.19,21.2,21.17,21.2,142000.0,19.581,19.5902,19.5625,19.5902,142000.0
2010-08-16 12:40:00,21.2,21.2,21.17,21.18,21000.0,19.5902,19.5902,19.5625,19.5718,21000.0
2010-08-16 12:45:00,21.17,21.18,21.14,21.14,36000.0,19.5625,19.5718,19.5348,19.5348,36000.0
2010-08-16 12:50:00,21.15,21.18,21.14,21.18,134000.0,19.544,19.5718,19.5348,19.5718,134000.0
2010-08-16 12:55:00,21.18,21.18,21.15,21.15,44000.0,19.5718,19.5718,19.544,19.544,44000.0
2010-08-16 13:00:00,21.16,21.16,21.14,21.14,43000.0,19.5533,19.5533,19.5348,19.5348,43000.0
2010-08-16 13:05:00,21.14,21.15,21.14,21.15,12000.0,19.5348,19.544,19.5348,19.544,12000.0
2010-08-16 13:10:00,21.16,21.16,21.14,21.15,19000.0,19.5533,19.5533,19.5348,19.544,19000.0
2010-08-16 13:15:00,21.15,21.16,21.14,21.14,22000.0,19.544,19.5533,19.5348,19.5348,22000.0
2010-08-16 13:20:00,21.14,21.17,21.14,21.15,22000.0,19.5348,19.5625,19.5348,19.544,22000.0
2010-08-16 13:25:00,21.15,21.15,21.14,21.15,14000.0,19.544,19.544,19.5348,19.544,14000.0
2010-08-16 13:30:00,21.16,21.19,21.16,21.18,25000.0,19.5533,19.581,19.5533,19.5718,25000.0
2010-08-16 13:35:00,21.17,21.17,21.14,21.14,35000.0,19.5625,19.5625,19.5348,19.5348,35000.0
2010-08-16 13:40:00,21.15,21.16,21.11,21.11,37000.0,19.544,19.5533,19.5071,19.5071,37000.0
2010-08-16 13:45:00,21.13,21.15,21.13,21.13,17000.0,19.5256,19.544,19.5256,19.5256,17000.0
2010-08-16 13:50:00,21.14,21.14,21.12,21.12,19000.0,19.5348,19.5348,19.5163,19.5163,19000.0
2010-08-16 13:55:00,21.12,21.15,21.12,21.13,10000.0,19.5163,19.544,19.5163,19.5256,10000.0
2010-08-16 14:00:00,21.15,21.17,21.14,21.17,17000.0,19.544,19.5625,19.5348,19.5625,17000.0
2010-08-16 14:05:00,21.17,21.19,21.16,21.17,60000.0,19.5625,19.581,19.5533,19.5625,60000.0
2010-08-16 14:10:00,21.17,21.17,21.14,21.15,58000.0,19.5625,19.5625,19.5348,19.544,58000.0
2010-08-16 14:15:00,21.15,21.18,21.15,21.17,20000.0,19.544,19.5718,19.544,19.5625,20000.0
2010-08-16 14:20:00,21.17,21.18,21.16,21.16,24000.0,19.5625,19.5718,19.5533,19.5533,24000.0
2010-08-16 14:25:00,21.17,21.2,21.14,21.14,100000.0,19.5625,19.5902,19.5348,19.5348,100000.0
2010-08-16 14:30:00,21.14,21.17,21.14,21.16,23000.0,19.5348,19.5625,19.5348,19.5533,23000.0
2010-08-16 14:35:00,21.15,21.19,21.12,21.16,43000.0,19.544,19.581,19.5163,19.5533,43000.0
2010-08-16 14:40:00,21.17,21.17,21.14,21.16,58000.0,19.5625,19.5625,19.5348,19.5533,58000.0
2010-08-16 14:45:00,21.17,21.2,21.17,21.2,64000.0,19.5625,19.5902,19.5625,19.5902,64000.0
2010-08-16 14:50:00,21.18,21.18,21.07,21.1,94000.0,19.5718,19.5718,19.4701,19.4978,94000.0
2010-08-16 14:55:00,21.1,21.12,21.08,21.08,47000.0,19.4978,19.5163,19.4793,19.4793,47000.0
2010-08-16 15:00:00,21.08,21.09,21.06,21.06,63000.0,19.4793,19.4886,19.4609,19.4609,63000.0
2010-08-16 15:05:00,21.06,21.07,21.05,21.06,47000.0,19.4609,19.4701,19.4516,19.4609,47000.0
2010-08-16 15:10:00,21.05,21.05,21.02,21.02,66000.0,19.4516,19.4516,19.4239,19.4239,66000.0
2010-08-16 15:15:00,21.03,21.06,21.01,21.06,129000.0,19.4331,19.4609,19.4147,19.4609,129000.0
2010-08-16 15:20:00,21.06,21.06,21.0,21.02,104000.0,19.4609,19.4609,19.4054,19.4239,104000.0
2010-08-16 15:25:00,21.02,21.06,21.01,21.05,22000.0,19.4239,19.4609,19.4147,19.4516,22000.0
2010-08-16 15:30:00,21.06,21.07,21.03,21.05,94000.0,19.4609,19.4701,19.4331,19.4516,94000.0
2010-08-16 15:35:00,21.04,21.06,21.03,21.06,101000.0,19.4424,19.4609,19.4331,19.4609,101000.0
2010-08-16 15:40:00,21.05,21.09,21.03,21.07,93000.0,19.4516,19.4886,19.4331,19.4701,93000.0
2010-08-16 15:45:00,21.09,21.11,21.03,21.03,111000.0,19.4886,19.5071,19.4331,19.4331,111000.0
2010-08-16 15:50:00,21.05,21.06,21.04,21.05,119000.0,19.4516,19.4609,19.4424,19.4516,119000.0
2010-08-16 15:55:00,21.05,21.08,21.04,21.06,373000.0,19.4516,19.4793,19.4424,19.4609,373000.0
2010-08-17 09:30:00,21.13,21.26,21.13,21.23,124000.0,19.5256,19.6457,19.5256,19.618,124000.0
2010-08-17 09:35:00,21.22,21.25,21.16,21.24,110000.0,19.6087,19.6364,19.5533,19.6272,110000.0
2010-08-17 09:40:00,21.24,21.25,21.15,21.17,37000.0,19.6272,19.6364,19.544,19.5625,37000.0
2010-08-17 09:45:00,21.15,21.2,21.15,21.2,22000.0,19.544,19.5902,19.544,19.5902,22000.0
2010-08-17 09:50:00,21.21,21.24,21.19,21.24,20000.0,19.5995,19.6272,19.581,19.6272,20000.0
2010-08-17 09:55:00,21.23,21.26,21.23,21.26,31000.0,19.618,19.6457,19.618,19.6457,31000.0
2010-08-17 10:00:00,21.25,21.29,21.25,21.27,57000.0,19.6364,19.6734,19.6364,19.6549,57000.0
2010-08-17 10:05:00,21.27,21.27,21.2,21.22,77000.0,19.6549,19.6549,19.5902,19.6087,77000.0
2010-08-17 10:10:00,21.21,21.21,21.12,21.12,56000.0,19.5995,19.5995,19.5163,19.5163,56000.0
2010-08-17 10:15:00,21.13,21.14,21.09,21.1,46000.0,19.5256,19.5348,19.4886,19.4978,46000.0
2010-08-17 10:20:00,21.09,21.1,21.06,21.09,42000.0,19.4886,19.4978,19.4609,19.4886,42000.0
2010-08-17 10:25:00,21.09,21.11,21.08,21.09,43000.0,19.4886,19.5071,19.4793,19.4886,43000.0
2010-08-17 10:30:00,21.09,21.15,21.08,21.14,30000.0,19.4886,19.544,19.4793,19.5348,30000.0
2010-08-17 10:35:00,21.14,21.19,21.14,21.19,38000.0,19.5348,19.581,19.5348,19.581,38000.0
2010-08-17 10:40:00,21.19,21.21,21.18,21.2,23000.0,19.581,19.5995,19.5718,19.5902,23000.0
2010-08-17 10:45:00,21.22,21.22,21.15,21.15,57000.0,19.6087,19.6087,19.544,19.544,57000.0
2010-08-17 10:50:00,21.16,21.19,21.15,21.16,33000.0,19.5533,19.581,19.544,19.5533,33000.0
2010-08-17 10:55:00,21.17,21.17,21.15,21.16,19000.0,19.5625,19.5625,19.544,19.5533,19000.0
2010-08-17 11:00:00,21.16,21.22,21.16,21.21,48000.0,19.5533,19.6087,19.5533,19.5995,48000.0
2010-08-17 11:05:00,21.22,21.25,21.21,21.25,66000.0,19.6087,19.6364,19.5995,19.6364,66000.0
2010-08-17 11:10:00,21.25,21.29,21.23,21.27,101000.0,19.6364,19.6734,19.618,19.6549,101000.0
2010-08-17 11:15:00,21.26,21.27,21.24,21.25,44000.0,19.6457,19.6549,19.6272,19.6364,44000.0
2010-08-17 11:20:00,21.24,21.24,21.21,21.22,30000.0,19.6272,19.6272,19.5995,19.6087,30000.0
2010-08-17 11:25:00,21.2,21.21,21.18,21.2,22000.0,19.5902,19.5995,19.5718,19.5902,22000.0
2010-08-17 11:30:00,21.2,21.29,21.2,21.27,70000.0,19.5902,19.6734,19.5902,19.6549,70000.0
2010-08-17 11:35:00,21.28,21.31,21.27,21.31,125000.0,19.6642,19.6919,19.6549,19.6919,125000.0
2010-08-17 11:40:00,21.31,21.31,21.29,21.31,141000.0,19.6919,19.6919,19.6734,19.6919,141000.0
2010-08-17 11:45:00,21.3,21.37,21.29,21.37,228000.0,19.6826,19.7473,19.6734,19.7473,228000.0
2010-08-17 11:50:00,21.37,21.39,21.35,21.36,85000.0,19.7473,19.7658,19.7288,19.7381,85000.0
2010-08-17 11:55:00,21.36,21.37,21.35,21.37,21000.0,19.7381,19.7473,19.7288,19.7473,21000.0
2010-08-17 12:00:00,21.37,21.38,21.35,21.38,183000.0,19.7473,19.7566,19.7288,19.7566,183000.0
2010-08-17 12:05:00,21.38,21.39,21.34,21.38,169000.0,19.7566,19.7658,19.7196,19.7566,169000.0
2010-08-17 12:10:00,21.38,21.4,21.37,21.39,45000.0,19.7566,19.775,19.7473,19.7658,45000.0
2010-08-17 12:15:00,21.4,21.4,21.36,21.36,98000.0,19.775,19.775,19.7381,19.7381,98000.0
2010-08-17 12:20:00,21.38,21.38,21.35,21.38,73000.0,19.7566,19.7566,19.7288,19.7566,73000.0
2010-08-17 12:25:00,21.37,21.37,21.35,21.37,29000.0,19.7473,19.7473,19.7288,19.7473,29000.0
2010-08-17 12:30:00,21.36,21.37,21.35,21.37,35000.0,19.7381,19.7473,19.7288,19.7473,35000.0
2010-08-17 12:35:00,21.37,21.38,21.37,21.37,48000.0,19.7473,19.7566,19.7473,19.7473,48000.0
2010-08-17 12:40:00,21.37,21.38,21.36,21.36,41000.0,19.7473,19.7566,19.7381,19.7381,41000.0
2010-08-17 12:45:00,21.36,21.36,21.32,21.35,44000.0,19.7381,19.7381,19.7011,19.7288,44000.0
2010-08-17 12:50:00,21.35,21.36,21.34,21.35,38000.0,19.7288,19.7381,19.7196,19.7288,38000.0
2010-08-17 12:55:00,21.35,21.35,21.31,21.33,47000.0,19.7288,19.7288,19.6919,19.7104,47000.0
2010-08-17 13:00:00,21.33,21.36,21.32,21.35,45000.0,19.7104,19.7381,19.7011,19.7288,45000.0
2010-08-17 13:05:00,21.34,21.34,21.32,21.34,33000.0,19.7196,19.7196,19.7011,19.7196,33000.0
2010-08-17 13:10:00,21.35,21.37,21.35,21.37,38000.0,19.7288,19.7473,19.7288,19.7473,38000.0
2010-08-17 13:15:00,21.38,21.39,21.36,21.36,94000.0,19.7566,19.7658,19.7381,19.7381,94000.0
2010-08-17 13:20:00,21.38,21.39,21.37,21.37,34000.0,19.7566,19.7658,19.7473,19.7473,34000.0
2010-08-17 13:25:00,21.38,21.39,21.37,21.38,64000.0,19.7566,19.7658,19.7473,19.7566,64000.0
2010-08-17 13:30:00,21.38,21.39,21.38,21.39,32000.0,19.7566,19.7658,19.7566,19.7658,32000.0
2010-08-17 13:35:00,21.39,21.39,21.38,21.38,33000.0,19.7658,19.7658,19.7566,19.7566,33000.0
2010-08-17 13:40:00,21.37,21.38,21.34,21.36,55000.0,19.7473,19.7566,19.7196,19.7381,55000.0
2010-08-17 13:45:00,21.36,21.36,21.34,21.35,33000.0,19.7381,19.7381,19.7196,19.7288,33000.0
2010-08-17 13:50:00,21.35,21.37,21.32,21.33,58000.0,19.7288,19.7473,19.7011,19.7104,58000.0
2010-08-17 13:55:00,21.33,21.39,21.33,21.38,77000.0,19.7104,19.7658,19.7104,19.7566,77000.0
2010-08-17 14:00:00,21.38,21.39,21.35,21.39,54000.0,19.7566,19.7658,19.7288,19.7658,54000.0
2010-08-17 14:05:00,21.39,21.4,21.38,21.38,70000.0,19.7658,19.775,19.7566,19.7566,70000.0
2010-08-17 14:10:00,21.38,21.4,21.37,21.4,157000.0,19.7566,19.775,19.7473,19.775,157000.0
2010-08-17 14:15:00,21.4,21.44,21.39,21.44,128000.0,19.775,19.812,19.7658,19.812,128000.0
2010-08-17 14:20:00,21.44,21.44,21.42,21.43,97000.0,19.812,19.812,19.7935,19.8028,97000.0
2010-08-17 14:25:00,21.43,21.47,21.43,21.46,102000.0,19.8028,19.8397,19.8028,19.8305,102000.0
2010-08-17 14:30:00,21.46,21.48,21.45,21.46,84000.0,19.8305,19.849,19.8213,19.8305,84000.0
2010-08-17 14:35:00,21.46,21.46,21.44,21.46,145000.0,19.8305,19.8305,19.812,19.8305,145000.0
2010-08-17 14:40:00,21.46,21.47,21.42,21.43,180000.0,19.8305,19.8397,19.7935,19.8028,180000.0
2010-08-17 14:45:00,21.43,21.47,21.42,21.46,135000.0,19.8028,19.8397,19.7935,19.8305,135000.0
2010-08-17 14:50:00,21.46,21.5,21.45,21.49,94000.0,19.8305,19.8675,19.8213,19.8582,94000.0
2010-08-17 14:55:00,21.5,21.5,21.45,21.46,93000.0,19.8675,19.8675,19.8213,19.8305,93000.0
2010-08-17 15:00:00,21.46,21.47,21.41,21.45,243000.0,19.8305,19.8397,19.7843,19.8213,243000.0
2010-08-17 15:05:00,21.44,21.45,21.41,21.43,113000.0,19.812,19.8213,19.7843,19.8028,113000.0
2010-08-17 15:10:00,21.43,21.47,21.43,21.45,106000.0,19.8028,19.8397,19.8028,19.8213,106000.0
2010-08-17 15:15:00,21.45,21.48,21.45,21.45,202000.0,19.8213,19.849,19.8213,19.8213,202000.0
2010-08-17 15:20:00,21.45,21.49,21.45,21.49,143000.0,19.8213,19.8582,19.8213,19.8582,143000.0
2010-08-17 15:25:00,21.49,21.5,21.47,21.47,130000.0,19.8582,19.8675,19.8397,19.8397,130000.0
2010-08-17 15:30:00,21.47,21.47,21.44,21.47,191000.0,19.8397,19.8397,19.812,19.8397,191000.0
2010-08-17 15:35:00,21.45,21.47,21.43,21.47,194000.0,19.8213,19.8397,19.8028,19.8397,194000.0
2010-08-17 15:40:00,21.47,21.47,21.45,21.45,258000.0,19.8397,19.8397,19.8213,19.8213,258000.0
2010-08-17 15:45:00,21.45,21.47,21.43,21.45,216000.0,19.8213,19.8397,19.8028,19.8213,216000.0
2010-08-17 15:50:00,21.45,21.46,21.43,21.43,261000.0,19.8213,19.8305,19.8028,19.8028,261000.0
2010-08-17 15:55:00,21.43,21.43,21.41,21.42,399000.0,19.8028,19.8028,19.7843,19.7935,399000.0
2010-08-18 09:30:00,21.51,21.51,21.22,21.29,210000.0,19.8767,19.8767,19.6087,19.6734,210000.0
2010-08-18 09:35:00,21.29,21.33,21.28,21.33,42000.0,19.6734,19.7104,19.6642,19.7104,42000.0
2010-08-18 09:40:00,21.3,21.32,21.26,21.26,60000.0,19.6826,19.7011,19.6457,19.6457,60000.0
2010-08-18 09:45:00,21.26,21.39,21.24,21.37,116000.0,19.6457,19.7658,19.6272,19.7473,116000.0
2010-08-18 09:50:00,21.38,21.38,21.33,21.38,59000.0,19.7566,19.7566,19.7104,19.7566,59000.0
2010-08-18 09:55:00,21.38,21.41,21.36,21.4,53000.0,19.7566,19.7843,19.7381,19.775,53000.0
2010-08-18 10:00:00,21.4,21.4,21.31,21.38,100000.0,19.775,19.775,19.6919,19.7566,100000.0
2010-08-18 10:05:00,21.38,21.38,21.35,21.37,72000.0,19.7566,19.7566,19.7288,19.7473,72000.0
2010-08-18 10:10:00,21.36,21.38,21.35,21.37,104000.0,19.7381,19.7566,19.7288,19.7473,104000.0
2010-08-18 10:15:00,21.37,21.38,21.36,21.37,26000.0,19.7473,19.7566,19.7381,19.7473,26000.0
2010-08-18 10:20:00,21.37,21.37,21.32,21.35,32000.0,19.7473,19.7473,19.7011,19.7288,32000.0
2010-08-18 10:25:00,21.34,21.34,21.3,21.32,49000.0,19.7196,19.7196,19.6826,19.7011,49000.0
2010-08-18 10:30:00,21.32,21.35,21.32,21.32,143000.0,19.7011,19.7288,19.7011,19.7011,143000.0
2010-08-18 10:35:00,21.32,21.33,21.31,21.32,75000.0,19.7011,19.7104,19.6919,19.7011,75000.0
2010-08-18 10:40:00,21.31,21.34,21.29,21.29,74000.0,19.6919,19.7196,19.6734,19.6734,74000.0
2010-08-18 10:45:00,21.29,21.32,21.29,21.3,22000.0,19.6734,19.7011,19.6734,19.6826,22000.0
2010-08-18 10:50:00,21.28,21.29,21.25,21.29,108000.0,19.6642,19.6734,19.6364,19.6734,108000.0
2010-08-18 10:55:00,21.3,21.31,21.29,21.31,51000.0,19.6826,19.6919,19.6734,19.6919,51000.0
2010-08-18 11:00:00,21.31,21.32,21.29,21.3,45000.0,19.6919,19.7011,19.6734,19.6826,45000.0
2010-08-18 11:05:00,21.31,21.32,21.3,21.3,56000.0,19.6919,19.7011,19.6826,19.6826,56000.0
2010-08-18 11:10:00,21.3,21.36,21.29,21.36,120000.0,19.6826,19.7381,19.6734,19.7381,120000.0
2010-08-18 11:15:00,21.35,21.35,21.32,21.33,34000.0,19.7288,19.7288,19.7011,19.7104,34000.0
2010-08-18 11:20:00,21.32,21.33,21.28,21.32,74000.0,19.7011,19.7104,19.6642,19.7011,74000.0
2010-08-18 11:25:00,21.32,21.33,21.29,21.3,45000.0,19.7011,19.7104,19.6734,19.6826,45000.0
2010-08-18 11:30:00,21.31,21.32,21.31,21.32,11000.0,19.6919,19.7011,19.6919,19.7011,11000.0
2010-08-18 11:35:00,21.32,21.32,21.31,21.32,14000.0,19.7011,19.7011,19.6919,19.7011,14000.0
2010-08-18 11:40:00,21.31,21.33,21.28,21.3,93000.0,19.6919,19.7104,19.6642,19.6826,93000.0
2010-08-18 11:45:00,21.3,21.3,21.29,21.3,9000.0,19.6826,19.6826,19.6734,19.6826,9000.0
2010-08-18 11:50:00,21.32,21.35,21.32,21.32,43000.0,19.7011,19.7288,19.7011,19.7011,43000.0
2010-08-18 11:55:00,21.33,21.35,21.33,21.33,31000.0,19.7104,19.7288,19.7104,19.7104,31000.0
2010-08-18 12:00:00,21.34,21.34,21.33,21.34,29000.0,19.7196,19.7196,19.7104,19.7196,29000.0
2010-08-18 12:05:00,21.33,21.33,21.32,21.32,16000.0,19.7104,19.7104,19.7011,19.7011,16000.0
2010-08-18 12:10:00,21.32,21.32,21.31,21.32,23000.0,19.7011,19.7011,19.6919,19.7011,23000.0
2010-08-18 12:15:00,21.31,21.33,21.31,21.32,60000.0,19.6919,19.7104,19.6919,19.7011,60000.0
2010-08-18 12:20:00,21.33,21.33,21.33,21.33,4000.0,19.7104,19.7104,19.7104,19.7104,4000.0
2010-08-18 12:25:00,21.33,21.34,21.33,21.34,51000.0,19.7104,19.7196,19.7104,19.7196,51000.0
2010-08-18 12:30:00,21.34,21.37,21.34,21.36,20000.0,19.7196,19.7473,19.7196,19.7381,20000.0
2010-08-18 12:35:00,21.36,21.36,21.34,21.34,7000.0,19.7381,19.7381,19.7196,19.7196,7000.0
2010-08-18 12:40:00,21.34,21.35,21.32,21.33,33000.0,19.7196,19.7288,19.7011,19.7104,33000.0
2010-08-18 12:45:00,21.33,21.33,21.31,21.33,7000.0,19.7104,19.7104,19.6919,19.7104,7000.0
2010-08-18 12:50:00,21.32,21.36,21.32,21.36,25000.0,19.7011,19.7381,19.7011,19.7381,25000.0
2010-08-18 12:55:00,21.36,21.39,21.36,21.36,19000.0,19.7381,19.7658,19.7381,19.7381,19000.0
2010-08-18 13:00:00,21.36,21.4,21.36,21.4,18000.0,19.7381,19.775,19.7381,19.775,18000.0
2010-08-18 13:05:00,21.38,21.43,21.38,21.43,50000.0,19.7566,19.8028,19.7566,19.8028,50000.0
2010-08-18 13:10:00,21.43,21.44,21.4,21.4,35000.0,19.8028,19.812,19.775,19.775,35000.0
2010-08-18 13:15:00,21.41,21.42,21.39,21.4,37000.0,19.7843,19.7935,19.7658,19.775,37000.0
2010-08-18 13:20:00,21.4,21.4,21.38,21.39,18000.0,19.775,19.775,19.7566,19.7658,18000.0
2010-08-18 13:25:00,21.38,21.42,21.38,21.42,16000.0,19.7566,19.7935,19.7566,19.7935,16000.0
2010-08-18 13:30:00,21.42,21.43,21.41,21.42,28000.0,19.7935,19.8028,19.7843,19.7935,28000.0
2010-08-18 13:35:00,21.4,21.42,21.36,21.38,56000.0,19.775,19.7935,19.7381,19.7566,56000.0
2010-08-18 13:40:00,21.37,21.39,21.37,21.39,15000.0,19.7473,19.7658,19.7473,19.7658,15000.0
2010-08-18 13:45:00,21.39,21.41,21.39,21.4,13000.0,19.7658,19.7843,19.7658,19.775,13000.0
2010-08-18 13:50:00,21.41,21.41,21.38,21.39,37000.0,19.7843,19.7843,19.7566,19.7658,37000.0
2010-08-18 13:55:00,21.38,21.38,21.36,21.36,54000.0,19.7566,19.7566,19.7381,19.7381,54000.0
2010-08-18 14:00:00,21.36,21.4,21.34,21.39,163000.0,19.7381,19.775,19.7196,19.7658,163000.0
2010-08-18 14:05:00,21.39,21.39,21.35,21.36,38000.0,19.7658,19.7658,19.7288,19.7381,38000.0
2010-08-18 14:10:00,21.37,21.38,21.35,21.37,24000.0,19.7473,19.7566,19.7288,19.7473,24000.0
2010-08-18 14:15:00,21.37,21.4,21.37,21.4,22000.0,19.7473,19.775,19.7473,19.775,22000.0
2010-08-18 14:20:00,21.4,21.43,21.39,21.42,57000.0,19.775,19.8028,19.7658,19.7935,57000.0
2010-08-18 14:25:00,21.42,21.43,21.41,21.41,35000.0,19.7935,19.8028,19.7843,19.7843,35000.0
2010-08-18 14:30:00,21.42,21.43,21.38,21.4,84000.0,19.7935,19.8028,19.7566,19.775,84000.0
2010-08-18 14:35:00,21.4,21.41,21.39,21.4,69000.0,19.775,19.7843,19.7658,19.775,69000.0
2010-08-18 14:40:00,21.4,21.45,21.4,21.42,65000.0,19.775,19.8213,19.775,19.7935,65000.0
2010-08-18 14:45:00,21.42,21.43,21.42,21.43,24000.0,19.7935,19.8028,19.7935,19.8028,24000.0
2010-08-18 14:50:00,21.43,21.43,21.36,21.38,95000.0,19.8028,19.8028,19.7381,19.7566,95000.0
2010-08-18 14:55:00,21.37,21.38,21.36,21.36,62000.0,19.7473,19.7566,19.7381,19.7381,62000.0
2010-08-18 15:00:00,21.36,21.39,21.36,21.37,58000.0,19.7381,19.7658,19.7381,19.7473,58000.0
2010-08-18 15:05:00,21.37,21.38,21.34,21.34,85000.0,19.7473,19.7566,19.7196,19.7196,85000.0
2010-08-18 15:10:00,21.34,21.36,21.32,21.32,163000.0,19.7196,19.7381,19.7011,19.7011,163000.0
2010-08-18 15:15:00,21.33,21.33,21.31,21.31,58000.0,19.7104,19.7104,19.6919,19.6919,58000.0
2010-08-18 15:20:00,21.31,21.32,21.3,21.3,72000.0,19.6919,19.7011,19.6826,19.6826,72000.0
2010-08-18 15:25:00,21.31,21.32,21.3,21.32,55000.0,19.6919,19.7011,19.6826,19.7011,55000.0
2010-08-18 15:30:00,21.32,21.33,21.29,21.33,149000.0,19.7011,19.7104,19.6734,19.7104,149000.0
2010-08-18 15:35:00,21.35,21.35,21.3,21.32,133000.0,19.7288,19.7288,19.6826,19.7011,133000.0
2010-08-18 15:40:00,21.32,21.35,21.3,21.33,101000.0,19.7011,19.7288,19.6826,19.7104,101000.0
2010-08-18 15:45:00,21.33,21.36,21.33,21.34,111000.0,19.7104,19.7381,19.7104,19.7196,111000.0
2010-08-18 15:50:00,21.34,21.35,21.31,21.34,116000.0,19.7196,19.7288,19.6919,19.7196,116000.0
2010-08-18 15:55:00,21.34,21.35,21.29,21.3,405000.0,19.7196,19.7288,19.6734,19.6826,405000.0
2010-08-19 09:30:00,21.27,21.27,21.17,21.25,175000.0,19.6549,19.6549,19.5625,19.6364,175000.0
2010-08-19 09:35:00,21.25,21.4,21.25,21.32,169000.0,19.6364,19.775,19.6364,19.7011,169000.0
2010-08-19 09:40:00,21.33,21.38,21.31,21.38,88000.0,19.7104,19.7566,19.6919,19.7566,88000.0
2010-08-19 09:45:00,21.39,21.39,21.34,21.37,51000.0,19.7658,19.7658,19.7196,19.7473,51000.0
2010-08-19 09:50:00,21.39,21.39,21.28,21.3,77000.0,19.7658,19.7658,19.6642,19.6826,77000.0
2010-08-19 09:55:00,21.3,21.36,21.25,21.31,99000.0,19.6826,19.7381,19.6364,19.6919,99000.0
2010-08-19 10:00:00,21.31,21.31,21.15,21.22,182000.0,19.6919,19.6919,19.544,19.6087,182000.0
2010-08-19 10:05:00,21.18,21.22,21.18,21.21,27000.0,19.5718,19.6087,19.5718,19.5995,27000.0
2010-08-19 10:10:00,21.19,21.21,21.17,21.19,55000.0,19.581,19.5995,19.5625,19.581,55000.0
2010-08-19 10:15:00,21.19,21.19,21.14,21.16,94000.0,19.581,19.581,19.5348,19.5533,94000.0
2010-08-19 10:20:00,21.16,21.16,21.12,21.13,96000.0,19.5533,19.5533,19.5163,19.5256,96000.0
2010-08-19 10:25:00,21.15,21.17,21.13,21.17,57000.0,19.544,19.5625,19.5256,19.5625,57000.0
2010-08-19 10:30:00,21.15,21.17,21.14,21.14,78000.0,19.544,19.5625,19.5348,19.5348,78000.0
2010-08-19 10:35:00,21.14,21.14,21.06,21.08,107000.0,19.5348,19.5348,19.4609,19.4793,107000.0
2010-08-19 10:40:00,21.1,21.14,21.06,21.09,74000.0,19.4978,19.5348,19.4609,19.4886,74000.0
2010-08-19 10:45:00,21.09,21.13,21.08,21.12,37000.0,19.4886,19.5256,19.4793,19.5163,37000.0
2010-08-19 10:50:00,21.1,21.1,21.06,21.07,33000.0,19.4978,19.4978,19.4609,19.4701,33000.0
2010-08-19 10:55:00,21.07,21.1,21.06,21.09,49000.0,19.4701,19.4978,19.4609,19.4886,49000.0
2010-08-19 11:00:00,21.09,21.09,21.02,21.04,66000.0,19.4886,19.4886,19.4239,19.4424,66000.0
2010-08-19 11:05:00,21.04,21.05,21.0,21.02,109000.0,19.4424,19.4516,19.4054,19.4239,109000.0
2010-08-19 11:10:00,21.02,21.05,21.0,21.01,105000.0,19.4239,19.4516,19.4054,19.4147,105000.0
2010-08-19 11:15:00,21.0,21.04,21.0,21.03,64000.0,19.4054,19.4424,19.4054,19.4331,64000.0
2010-08-19 11:20:00,21.05,21.07,21.03,21.03,35000.0,19.4516,19.4701,19.4331,19.4331,35000.0
2010-08-19 11:25:00,21.03,21.03,21.0,21.0,142000.0,19.4331,19.4331,19.4054,19.4054,142000.0
2010-08-19 11:30:00,21.0,21.02,21.0,21.02,51000.0,19.4054,19.4239,19.4054,19.4239,51000.0
2010-08-19 11:35:00,21.0,21.01,20.99,21.0,120000.0,19.4054,19.4147,19.3962,19.4054,120000.0
2010-08-19 11:40:00,21.0,21.01,20.99,21.0,117000.0,19.4054,19.4147,19.3962,19.4054,117000.0
2010-08-19 11:45:00,21.0,21.03,20.99,21.02,144000.0,19.4054,19.4331,19.3962,19.4239,144000.0
2010-08-19 11:50:00,21.01,21.02,21.0,21.01,83000.0,19.4147,19.4239,19.4054,19.4147,83000.0
2010-08-19 11:55:00,21.03,21.06,21.03,21.06,22000.0,19.4331,19.4609,19.4331,19.4609,22000.0
2010-08-19 12:00:00,21.06,21.07,21.04,21.04,27000.0,19.4609,19.4701,19.4424,19.4424,27000.0
2010-08-19 12:05:00,21.03,21.03,20.99,21.01,39000.0,19.4331,19.4331,19.3962,19.4147,39000.0
2010-08-19 12:10:00,21.01,21.02,20.99,21.0,30000.0,19.4147,19.4239,19.3962,19.4054,30000.0
2010-08-19 12:15:00,21.0,21.03,20.99,21.03,38000.0,19.4054,19.4331,19.3962,19.4331,38000.0
2010-08-19 12:20:00,21.03,21.03,21.0,21.0,62000.0,19.4331,19.4331,19.4054,19.4054,62000.0
2010-08-19 12:25:00,21.0,21.02,21.0,21.02,84000.0,19.4054,19.4239,19.4054,19.4239,84000.0
2010-08-19 12:30:00,21.01,21.01,21.0,21.0,47000.0,19.4147,19.4147,19.4054,19.4054,47000.0
2010-08-19 12:35:00,21.0,21.01,21.0,21.0,39000.0,19.4054,19.4147,19.4054,19.4054,39000.0
2010-08-19 12:40:00,21.0,21.01,21.0,21.0,114000.0,19.4054,19.4147,19.4054,19.4054,114000.0
2010-08-19 12:45:00,21.01,21.01,20.99,21.0,72000.0,19.4147,19.4147,19.3962,19.4054,72000.0
2010-08-19 12:50:00,21.0,21.01,21.0,21.0,79000.0,19.4054,19.4147,19.4054,19.4054,79000.0
2010-08-19 12:55:00,21.0,21.02,21.0,21.01,29000.0,19.4054,19.4239,19.4054,19.4147,29000.0
2010-08-19 13:00:00,21.01,21.02,21.0,21.01,65000.0,19.4147,19.4239,19.4054,19.4147,65000.0
2010-08-19 13:05:00,21.01,21.02,20.99,21.01,59000.0,19.4147,19.4239,19.3962,19.4147,59000.0
2010-08-19 13:10:00,21.01,21.01,21.0,21.0,36000.0,19.4147,19.4147,19.4054,19.4054,36000.0
2010-08-19 13:15:00,21.0,21.02,20.99,21.0,113000.0,19.4054,19.4239,19.3962,19.4054,113000.0
2010-08-19 13:20:00,21.0,21.01,20.99,21.0,139000.0,19.4054,19.4147,19.3962,19.4054,139000.0
2010-08-19 13:25:00,21.0,21.0,21.0,21.0,71000.0,19.4054,19.4054,19.4054,19.4054,71000.0
2010-08-19 13:30:00,21.0,21.01,21.0,21.0,148000.0,19.4054,19.4147,19.4054,19.4054,148000.0
2010-08-19 13:35:00,21.0,21.01,21.0,21.0,71000.0,19.4054,19.4147,19.4054,19.4054,71000.0
2010-08-19 13:40:00,21.0,21.01,20.99,20.99,216000.0,19.4054,19.4147,19.3962,19.3962,216000.0
2010-08-19 13:45:00,21.0,21.0,20.97,20.97,171000.0,19.4054,19.4054,19.3777,19.3777,171000.0
2010-08-19 13:50:00,20.97,20.99,20.95,20.96,99000.0,19.3777,19.3962,19.3592,19.3685,99000.0
2010-08-19 13:55:00,20.95,20.98,20.95,20.95,45000.0,19.3592,19.3869,19.3592,19.3592,45000.0
2010-08-19 14:00:00,20.95,20.95,20.88,20.89,161000.0,19.3592,19.3592,19.2945,19.3038,161000.0
2010-08-19 14:05:00,20.89,20.9,20.86,20.9,112000.0,19.3038,19.313,19.2761,19.313,112000.0
2010-08-19 14:10:00,20.89,20.91,20.89,20.91,67000.0,19.3038,19.3223,19.3038,19.3223,67000.0
2010-08-19 14:15:00,20.92,20.92,20.9,20.91,45000.0,19.3315,19.3315,19.313,19.3223,45000.0
2010-08-19 14:20:00,20.91,20.97,20.91,20.94,104000.0,19.3223,19.3777,19.3223,19.35,104000.0
2010-08-19 14:25:00,20.94,20.94,20.92,20.93,23000.0,19.35,19.35,19.3315,19.3407,23000.0
2010-08-19 14:30:00,20.94,21.0,20.93,20.96,81000.0,19.35,19.4054,19.3407,19.3685,81000.0
2010-08-19 14:35:00,20.95,20.97,20.92,20.92,72000.0,19.3592,19.3777,19.3315,19.3315,72000.0
2010-08-19 14:40:00,20.92,20.93,20.89,20.9,121000.0,19.3315,19.3407,19.3038,19.313,121000.0
2010-08-19 14:45:00,20.91,20.95,20.91,20.92,57000.0,19.3223,19.3592,19.3223,19.3315,57000.0
2010-08-19 14:50:00,20.92,20.94,20.9,20.91,69000.0,19.3315,19.35,19.313,19.3223,69000.0
2010-08-19 14:55:00,20.92,20.92,20.91,20.92,44000.0,19.3315,19.3315,19.3223,19.3315,44000.0
2010-08-19 15:00:00,20.92,20.92,20.89,20.89,95000.0,19.3315,19.3315,19.3038,19.3038,95000.0
2010-08-19 15:05:00,20.9,20.92,20.88,20.92,75000.0,19.313,19.3315,19.2945,19.3315,75000.0
2010-08-19 15:10:00,20.9,20.97,20.9,20.97,108000.0,19.313,19.3777,19.313,19.3777,108000.0
2010-08-19 15:15:00,20.99,21.03,20.96,21.0,134000.0,19.3962,19.4331,19.3685,19.4054,134000.0
2010-08-19 15:20:00,21.0,21.04,20.99,21.04,146000.0,19.4054,19.4424,19.3962,19.4424,146000.0
2010-08-19 15:25:00,21.04,21.04,21.0,21.01,116000.0,19.4424,19.4424,19.4054,19.4147,116000.0
2010-08-19 15:30:00,21.01,21.04,21.01,21.03,103000.0,19.4147,19.4424,19.4147,19.4331,103000.0
2010-08-19 15:35:00,21.03,21.04,20.97,20.97,64000.0,19.4331,19.4424,19.3777,19.3777,64000.0
2010-08-19 15:40:00,20.97,20.98,20.92,20.93,121000.0,19.3777,19.3869,19.3315,19.3407,121000.0
2010-08-19 15:45:00,20.93,20.97,20.92,20.93,171000.0,19.3407,19.3777,19.3315,19.3407,171000.0
2010-08-19 15:50:00,20.93,20.93,20.9,20.91,252000.0,19.3407,19.3407,19.313,19.3223,252000.0
2010-08-19 15:55:00,20.92,20.93,20.88,20.89,682000.0,19.3315,19.3407,19.2945,19.3038,682000.0
2010-08-20 09:30:00,20.83,20.87,20.68,20.87,886000.0,19.2483,19.2853,19.1097,19.2853,886000.0
2010-08-20 09:35:00,20.92,21.04,20.83,20.83,57000.0,19.3315,19.4424,19.2483,19.2483,57000.0
2010-08-20 09:40:00,20.82,20.83,20.61,20.64,376000.0,19.2391,19.2483,19.045,19.0728,376000.0
2010-08-20 09:45:00,20.62,20.69,20.54,20.56,397000.0,19.0543,19.119,18.9804,18.9988,397000.0
2010-08-20 09:50:00,20.56,20.66,20.54,20.6,161000.0,18.9988,19.0912,18.9804,19.0358,161000.0
2010-08-20 09:55:00,20.62,20.67,20.59,20.62,130000.0,19.0543,19.1005,19.0266,19.0543,130000.0
2010-08-20 10:00:00,20.64,20.76,20.64,20.76,85000.0,19.0728,19.1836,19.0728,19.1836,85000.0
2010-08-20 10:05:00,20.76,20.76,20.68,20.68,72000.0,19.1836,19.1836,19.1097,19.1097,72000.0
2010-08-20 10:10:00,20.7,20.72,20.68,20.7,56000.0,19.1282,19.1467,19.1097,19.1282,56000.0
2010-08-20 10:15:00,20.67,20.7,20.59,20.59,84000.0,19.1005,19.1282,19.0266,19.0266,84000.0
2010-08-20 10:20:00,20.6,20.64,20.59,20.63,52000.0,19.0358,19.0728,19.0266,19.0635,52000.0
2010-08-20 10:25:00,20.63,20.67,20.58,20.59,44000.0,19.0635,19.1005,19.0173,19.0266,44000.0
2010-08-20 10:30:00,20.59,20.62,20.57,20.57,105000.0,19.0266,19.0543,19.0081,19.0081,105000.0
2010-08-20 10:35:00,20.58,20.6,20.56,20.58,95000.0,19.0173,19.0358,18.9988,19.0173,95000.0
2010-08-20 10:40:00,20.57,20.59,20.57,20.57,50000.0,19.0081,19.0266,19.0081,19.0081,50000.0
2010-08-20 10:45:00,20.56,20.57,20.55,20.57,58000.0,18.9988,19.0081,18.9896,19.0081,58000.0
2010-08-20 10:50:00,20.56,20.57,20.55,20.55,33000.0,18.9988,19.0081,18.9896,18.9896,33000.0
2010-08-20 10:55:00,20.56,20.58,20.55,20.57,42000.0,18.9988,19.0173,18.9896,19.0081,42000.0
2010-08-20 11:00:00,20.58,20.58,20.56,20.57,33000.0,19.0173,19.0173,18.9988,19.0081,33000.0
2010-08-20 11:05:00,20.57,20.58,20.57,20.57,93000.0,19.0081,19.0173,19.0081,19.0081,93000.0
2010-08-20 11:10:00,20.57,20.57,20.51,20.53,100000.0,19.0081,19.0081,18.9526,18.9711,100000.0
2010-08-20 11:15:00,20.53,20.55,20.53,20.55,22000.0,18.9711,18.9896,18.9711,18.9896,22000.0
2010-08-20 11:20:00,20.54,20.55,20.54,20.55,26000.0,18.9804,18.9896,18.9804,18.9896,26000.0
2010-08-20 11:25:00,20.55,20.55,20.53,20.55,24000.0,18.9896,18.9896,18.9711,18.9896,24000.0
2010-08-20 11:30:00,20.56,20.56,20.52,20.53,24000.0,18.9988,18.9988,18.9619,18.9711,24000.0
2010-08-20 11:35:00,20.52,20.52,20.5,20.51,226000.0,18.9619,18.9619,18.9434,18.9526,226000.0
2010-08-20 11:40:00,20.52,20.56,20.52,20.54,45000.0,18.9619,18.9988,18.9619,18.9804,45000.0
2010-08-20 11:45:00,20.54,20.55,20.5,20.5,74000.0,18.9804,18.9896,18.9434,18.9434,74000.0
2010-08-20 11:50:00,20.5,20.51,20.48,20.5,97000.0,18.9434,18.9526,18.9249,18.9434,97000.0
2010-08-20 11:55:00,20.51,20.53,20.5,20.52,95000.0,18.9526,18.9711,18.9434,18.9619,95000.0
2010-08-20 12:00:00,20.54,20.57,20.54,20.55,32000.0,18.9804,19.0081,18.9804,18.9896,32000.0
2010-08-20 12:05:00,20.53,20.54,20.53,20.53,12000.0,18.9711,18.9804,18.9711,18.9711,12000.0
2010-08-20 12:10:00,20.53,20.53,20.5,20.5,40000.0,18.9711,18.9711,18.9434,18.9434,40000.0
2010-08-20 12:15:00,20.5,20.55,20.5,20.54,123000.0,18.9434,18.9896,18.9434,18.9804,123000.0
2010-08-20 12:20:00,20.55,20.6,20.55,20.58,57000.0,18.9896,19.0358,18.9896,19.0173,57000.0
2010-08-20 12:25:00,20.58,20.6,20.55,20.59,32000.0,19.0173,19.0358,18.9896,19.0266,32000.0
2010-08-20 12:30:00,20.59,20.62,20.59,20.6,33000.0,19.0266,19.0543,19.0266,19.0358,33000.0
2010-08-20 12:35:00,20.61,20.62,20.61,20.61,8000.0,19.045,19.0543,19.045,19.045,8000.0
2010-08-20 12:40:00,20.61,20.61,20.58,20.58,31000.0,19.045,19.045,19.0173,19.0173,31000.0
2010-08-20 12:45:00,20.57,20.57,20.5,20.5,75000.0,19.0081,19.0081,18.9434,18.9434,75000.0
2010-08-20 12:50:00,20.5,20.53,20.5,20.53,31000.0,18.9434,18.9711,18.9434,18.9711,31000.0
2010-08-20 12:55:00,20.54,20.55,20.53,20.53,28000.0,18.9804,18.9896,18.9711,18.9711,28000.0
2010-08-20 13:00:00,20.54,20.55,20.53,20.55,45000.0,18.9804,18.9896,18.9711,18.9896,45000.0
2010-08-20 13:05:00,20.54,20.59,20.53,20.59,44000.0,18.9804,19.0266,18.9711,19.0266,44000.0
2010-08-20 13:10:00,20.6,20.6,20.56,20.56,40000.0,19.0358,19.0358,18.9988,18.9988,40000.0
2010-08-20 13:15:00,20.56,20.58,20.56,20.58,15000.0,18.9988,19.0173,18.9988,19.0173,15000.0
2010-08-20 13:20:00,20.58,20.63,20.58,20.61,68000.0,19.0173,19.0635,19.0173,19.045,68000.0
2010-08-20 13:25:00,20.61,20.65,20.61,20.64,28000.0,19.045,19.082,19.045,19.0728,28000.0
2010-08-20 13:30:00,20.64,20.64,20.62,20.62,22000.0,19.0728,19.0728,19.0543,19.0543,22000.0
2010-08-20 13:35:00,20.62,20.66,20.62,20.65,61000.0,19.0543,19.0912,19.0543,19.082,61000.0
2010-08-20 13:40:00,20.64,20.64,20.64,20.64,2000.0,19.0728,19.0728,19.0728,19.0728,2000.0
2010-08-20 13:45:00,20.64,20.64,20.61,20.61,32000.0,19.0728,19.0728,19.045,19.045,32000.0
2010-08-20 13:50:00,20.61,20.66,20.61,20.64,46000.0,19.045,19.0912,19.045,19.0728,46000.0
2010-08-20 13:55:00,20.65,20.65,20.62,20.63,22000.0,19.082,19.082,19.0543,19.0635,22000.0
2010-08-20 14:00:00,20.63,20.68,20.63,20.67,45000.0,19.0635,19.1097,19.0635,19.1005,45000.0
2010-08-20 14:05:00,20.66,20.66,20.63,20.63,48000.0,19.0912,19.0912,19.0635,19.0635,48000.0
2010-08-20 14:10:00,20.63,20.69,20.63,20.69,59000.0,19.0635,19.119,19.0635,19.119,59000.0
2010-08-20 14:15:00,20.68,20.69,20.66,20.67,34000.0,19.1097,19.119,19.0912,19.1005,34000.0
2010-08-20 14:20:00,20.68,20.68,20.67,20.67,41000.0,19.1097,19.1097,19.1005,19.1005,41000.0
2010-08-20 14:25:00,20.67,20.67,20.65,20.65,25000.0,19.1005,19.1005,19.082,19.082,25000.0
2010-08-20 14:30:00,20.65,20.7,20.64,20.7,52000.0,19.082,19.1282,19.0728,19.1282,52000.0
2010-08-20 14:35:00,20.69,20.69,20.67,20.68,45000.0,19.119,19.119,19.1005,19.1097,45000.0
2010-08-20 14:40:00,20.68,20.71,20.66,20.71,55000.0,19.1097,19.1374,19.0912,19.1374,55000.0
2010-08-20 14:45:00,20.71,20.73,20.66,20.66,52000.0,19.1374,19.1559,19.0912,19.0912,52000.0
2010-08-20 14:50:00,20.66,20.72,20.66,20.71,45000.0,19.0912,19.1467,19.0912,19.1374,45000.0
2010-08-20 14:55:00,20.7,20.73,20.69,20.71,61000.0,19.1282,19.1559,19.119,19.1374,61000.0
2010-08-20 15:00:00,20.71,20.73,20.71,20.71,44000.0,19.1374,19.1559,19.1374,19.1374,44000.0
2010-08-20 15:05:00,20.71,20.72,20.7,20.72,46000.0,19.1374,19.1467,19.1282,19.1467,46000.0
2010-08-20 15:10:00,20.72,20.74,20.72,20.72,60000.0,19.1467,19.1652,19.1467,19.1467,60000.0
2010-08-20 15:15:00,20.72,20.72,20.69,20.7,44000.0,19.1467,19.1467,19.119,19.1282,44000.0
2010-08-20 15:20:00,20.69,20.69,20.66,20.68,100000.0,19.119,19.119,19.0912,19.1097,100000.0
2010-08-20 15:25:00,20.67,20.68,20.65,20.66,100000.0,19.1005,19.1097,19.082,19.0912,100000.0
2010-08-20 15:30:00,20.66,20.7,20.66,20.68,221000.0,19.0912,19.1282,19.0912,19.1097,221000.0
2010-08-20 15:35:00,20.67,20.69,20.65,20.68,75000.0,19.1005,19.119,19.082,19.1097,75000.0
2010-08-20 15:40:00,20.68,20.7,20.66,20.66,66000.0,19.1097,19.1282,19.0912,19.0912,66000.0
2010-08-20 15:45:00,20.68,20.68,20.64,20.66,124000.0,19.1097,19.1097,19.0728,19.0912,124000.0
2010-08-20 15:50:00,20.66,20.68,20.65,20.67,233000.0,19.0912,19.1097,19.082,19.1005,233000.0
2010-08-20 15:55:00,20.66,20.69,20.64,20.66,739000.0,19.0912,19.119,19.0728,19.0912,739000.0
2010-08-23 09:30:00,20.83,20.85,20.65,20.7,131000.0,19.2483,19.2668,19.082,19.1282,131000.0
2010-08-23 09:35:00,20.68,20.79,20.68,20.77,50000.0,19.1097,19.2114,19.1097,19.1929,50000.0
2010-08-23 09:40:00,20.77,20.82,20.7,20.76,105000.0,19.1929,19.2391,19.1282,19.1836,105000.0
2010-08-23 09:45:00,20.75,20.76,20.67,20.69,120000.0,19.1744,19.1836,19.1005,19.119,120000.0
2010-08-23 09:50:00,20.68,20.69,20.53,20.53,185000.0,19.1097,19.119,18.9711,18.9711,185000.0
2010-08-23 09:55:00,20.53,20.58,20.47,20.48,317000.0,18.9711,19.0173,18.9157,18.9249,317000.0
2010-08-23 10:00:00,20.5,20.54,20.47,20.54,120000.0,18.9434,18.9804,18.9157,18.9804,120000.0
2010-08-23 10:05:00,20.51,20.6,20.51,20.54,169000.0,18.9526,19.0358,18.9526,18.9804,169000.0
2010-08-23 10:10:00,20.53,20.63,20.52,20.61,81000.0,18.9711,19.0635,18.9619,19.045,81000.0
2010-08-23 10:15:00,20.61,20.69,20.57,20.69,322000.0,19.045,19.119,19.0081,19.119,322000.0
2010-08-23 10:20:00,20.69,20.7,20.58,20.61,172000.0,19.119,19.1282,19.0173,19.045,172000.0
2010-08-23 10:25:00,20.62,20.62,20.51,20.51,76000.0,19.0543,19.0543,18.9526,18.9526,76000.0
2010-08-23 10:30:00,20.52,20.58,20.51,20.55,46000.0,18.9619,19.0173,18.9526,18.9896,46000.0
2010-08-23 10:35:00,20.56,20.63,20.56,20.63,51000.0,18.9988,19.0635,18.9988,19.0635,51000.0
2010-08-23 10:40:00,20.63,20.66,20.59,20.59,79000.0,19.0635,19.0912,19.0266,19.0266,79000.0
2010-08-23 10:45:00,20.58,20.59,20.53,20.58,49000.0,19.0173,19.0266,18.9711,19.0173,49000.0
2010-08-23 10:50:00,20.58,20.59,20.54,20.58,72000.0,19.0173,19.0266,18.9804,19.0173,72000.0
2010-08-23 10:55:00,20.58,20.63,20.56,20.61,47000.0,19.0173,19.0635,18.9988,19.045,47000.0
2010-08-23 11:00:00,20.61,20.64,20.57,20.58,56000.0,19.045,19.0728,19.0081,19.0173,56000.0
2010-08-23 11:05:00,20.59,20.66,20.59,20.66,46000.0,19.0266,19.0912,19.0266,19.0912,46000.0
2010-08-23 11:10:00,20.66,20.66,20.61,20.65,111000.0,19.0912,19.0912,19.045,19.082,111000.0
2010-08-23 11:15:00,20.67,20.67,20.63,20.64,25000.0,19.1005,19.1005,19.0635,19.0728,25000.0
2010-08-23 11:20:00,20.66,20.7,20.65,20.69,109000.0,19.0912,19.1282,19.082,19.119,109000.0
2010-08-23 11:25:00,20.69,20.7,20.68,20.68,85000.0,19.119,19.1282,19.1097,19.1097,85000.0
2010-08-23 11:30:00,20.67,20.71,20.63,20.69,178000.0,19.1005,19.1374,19.0635,19.119,178000.0
2010-08-23 11:35:00,20.69,20.72,20.62,20.62,135000.0,19.119,19.1467,19.0543,19.0543,135000.0
2010-08-23 11:40:00,20.62,20.72,20.61,20.72,59000.0,19.0543,19.1467,19.045,19.1467,59000.0
2010-08-23 11:45:00,20.7,20.71,20.64,20.65,119000.0,19.1282,19.1374,19.0728,19.082,119000.0
2010-08-23 11:50:00,20.65,20.65,20.63,20.65,32000.0,19.082,19.082,19.0635,19.082,32000.0
2010-08-23 11:55:00,20.65,20.65,20.6,20.61,95000.0,19.082,19.082,19.0358,19.045,95000.0
2010-08-23 12:00:00,20.62,20.65,20.6,20.65,88000.0,19.0543,19.082,19.0358,19.082,88000.0
2010-08-23 12:05:00,20.65,20.69,20.65,20.68,12000.0,19.082,19.119,19.082,19.1097,12000.0
2010-08-23 12:10:00,20.68,20.71,20.67,20.7,26000.0,19.1097,19.1374,19.1005,19.1282,26000.0
2010-08-23 12:15:00,20.72,20.72,20.69,20.69,30000.0,19.1467,19.1467,19.119,19.119,30000.0
2010-08-23 12:20:00,20.68,20.7,20.67,20.7,11000.0,19.1097,19.1282,19.1005,19.1282,11000.0
2010-08-23 12:25:00,20.7,20.73,20.69,20.73,28000.0,19.1282,19.1559,19.119,19.1559,28000.0
2010-08-23 12:30:00,20.73,20.73,20.73,20.73,12000.0,19.1559,19.1559,19.1559,19.1559,12000.0
2010-08-23 12:35:00,20.74,20.74,20.7,20.7,27000.0,19.1652,19.1652,19.1282,19.1282,27000.0
2010-08-23 12:40:00,20.7,20.71,20.7,20.71,59000.0,19.1282,19.1374,19.1282,19.1374,59000.0
2010-08-23 12:45:00,20.71,20.71,20.7,20.71,10000.0,19.1374,19.1374,19.1282,19.1374,10000.0
2010-08-23 12:50:00,20.7,20.73,20.7,20.72,22000.0,19.1282,19.1559,19.1282,19.1467,22000.0
2010-08-23 12:55:00,20.73,20.73,20.68,20.7,68000.0,19.1559,19.1559,19.1097,19.1282,68000.0
2010-08-23 13:00:00,20.68,20.68,20.65,20.66,14000.0,19.1097,19.1097,19.082,19.0912,14000.0
2010-08-23 13:05:00,20.66,20.69,20.66,20.68,44000.0,19.0912,19.119,19.0912,19.1097,44000.0
2010-08-23 13:10:00,20.66,20.67,20.65,20.67,15000.0,19.0912,19.1005,19.082,19.1005,15000.0
2010-08-23 13:15:00,20.68,20.68,20.64,20.65,20000.0,19.1097,19.1097,19.0728,19.082,20000.0
2010-08-23 13:20:00,20.66,20.69,20.65,20.66,52000.0,19.0912,19.119,19.082,19.0912,52000.0
2010-08-23 13:25:00,20.67,20.67,20.64,20.65,30000.0,19.1005,19.1005,19.0728,19.082,30000.0
2010-08-23 13:30:00,20.64,20.74,20.64,20.73,105000.0,19.0728,19.1652,19.0728,19.1559,105000.0
2010-08-23 13:35:00,20.74,20.75,20.71,20.71,60000.0,19.1652,19.1744,19.1374,19.1374,60000.0
2010-08-23 13:40:00,20.7,20.7,20.67,20.67,30000.0,19.1282,19.1282,19.1005,19.1005,30000.0
2010-08-23 13:45:00,20.67,20.7,20.67,20.7,28000.0,19.1005,19.1282,19.1005,19.1282,28000.0
2010-08-23 13:50:00,20.7,20.72,20.68,20.68,22000.0,19.1282,19.1467,19.1097,19.1097,22000.0
2010-08-23 13:55:00,20.69,20.7,20.66,20.7,24000.0,19.119,19.1282,19.0912,19.1282,24000.0
2010-08-23 14:00:00,20.7,20.7,20.69,20.69,17000.0,19.1282,19.1282,19.119,19.119,17000.0
2010-08-23 14:05:00,20.69,20.76,20.69,20.76,40000.0,19.119,19.1836,19.119,19.1836,40000.0
2010-08-23 14:10:00,20.75,20.8,20.75,20.79,36000.0,19.1744,19.2206,19.1744,19.2114,36000.0
2010-08-23 14:15:00,20.78,20.8,20.78,20.78,61000.0,19.2021,19.2206,19.2021,19.2021,61000.0
2010-08-23 14:20:00,20.77,20.77,20.75,20.75,20000.0,19.1929,19.1929,19.1744,19.1744,20000.0
2010-08-23 14:25:00,20.76,20.78,20.74,20.76,41000.0,19.1836,19.2021,19.1652,19.1836,41000.0
2010-08-23 14:30:00,20.76,20.78,20.76,20.77,17000.0,19.1836,19.2021,19.1836,19.1929,17000.0
2010-08-23 14:35:00,20.78,20.8,20.78,20.79,32000.0,19.2021,19.2206,19.2021,19.2114,32000.0
2010-08-23 14:40:00,20.8,20.8,20.73,20.74,31000.0,19.2206,19.2206,19.1559,19.1652,31000.0
2010-08-23 14:45:00,20.75,20.75,20.72,20.72,14000.0,19.1744,19.1744,19.1467,19.1467,14000.0
2010-08-23 14:50:00,20.72,20.72,20.71,20.72,18000.0,19.1467,19.1467,19.1374,19.1467,18000.0
2010-08-23 14:55:00,20.72,20.73,20.71,20.72,46000.0,19.1467,19.1559,19.1374,19.1467,46000.0
2010-08-23 15:00:00,20.72,20.72,20.67,20.68,55000.0,19.1467,19.1467,19.1005,19.1097,55000.0
2010-08-23 15:05:00,20.68,20.72,20.68,20.69,79000.0,19.1097,19.1467,19.1097,19.119,79000.0
2010-08-23 15:10:00,20.69,20.7,20.69,20.7,35000.0,19.119,19.1282,19.119,19.1282,35000.0
2010-08-23 15:15:00,20.7,20.73,20.7,20.72,31000.0,19.1282,19.1559,19.1282,19.1467,31000.0
2010-08-23 15:20:00,20.71,20.72,20.65,20.66,54000.0,19.1374,19.1467,19.082,19.0912,54000.0
2010-08-23 15:25:00,20.64,20.66,20.61,20.62,92000.0,19.0728,19.0912,19.045,19.0543,92000.0
2010-08-23 15:30:00,20.62,20.66,20.62,20.64,96000.0,19.0543,19.0912,19.0543,19.0728,96000.0
2010-08-23 15:35:00,20.65,20.65,20.59,20.61,122000.0,19.082,19.082,19.0266,19.045,122000.0
2010-08-23 15:40:00,20.61,20.63,20.6,20.6,73000.0,19.045,19.0635,19.0358,19.0358,73000.0
2010-08-23 15:45:00,20.59,20.61,20.57,20.61,50000.0,19.0266,19.045,19.0081,19.045,50000.0
2010-08-23 15:50:00,20.62,20.62,20.53,20.56,206000.0,19.0543,19.0543,18.9711,18.9988,206000.0
2010-08-23 15:55:00,20.57,20.58,20.52,20.52,331000.0,19.0081,19.0173,18.9619,18.9619,331000.0
2010-08-24 09:30:00,20.37,20.39,20.28,20.32,205000.0,18.8233,18.8417,18.7401,18.7771,205000.0
2010-08-24 09:35:00,20.3,20.39,20.25,20.36,104000.0,18.7586,18.8417,18.7124,18.814,104000.0
2010-08-24 09:40:00,20.32,20.47,20.32,20.42,81000.0,18.7771,18.9157,18.7771,18.8695,81000.0
2010-08-24 09:45:00,20.41,20.41,20.3,20.4,88000.0,18.8602,18.8602,18.7586,18.851,88000.0
2010-08-24 09:50:00,20.39,20.4,20.33,20.39,94000.0,18.8417,18.851,18.7863,18.8417,94000.0
2010-08-24 09:55:00,20.4,20.43,20.33,20.42,128000.0,18.851,18.8787,18.7863,18.8695,128000.0
2010-08-24 10:00:00,20.38,20.38,20.3,20.31,283000.0,18.8325,18.8325,18.7586,18.7678,283000.0
2010-08-24 10:05:00,20.31,20.34,20.22,20.25,232000.0,18.7678,18.7955,18.6847,18.7124,232000.0
2010-08-24 10:10:00,20.24,20.29,20.24,20.25,78000.0,18.7031,18.7493,18.7031,18.7124,78000.0
2010-08-24 10:15:00,20.27,20.36,20.26,20.34,166000.0,18.7309,18.814,18.7216,18.7955,166000.0
2010-08-24 10:20:00,20.34,20.42,20.32,20.4,63000.0,18.7955,18.8695,18.7771,18.851,63000.0
2010-08-24 10:25:00,20.39,20.45,20.37,20.41,113000.0,18.8417,18.8972,18.8233,18.8602,113000.0
2010-08-24 10:30:00,20.4,20.49,20.37,20.41,70000.0,18.851,18.9341,18.8233,18.8602,70000.0
2010-08-24 10:35:00,20.37,20.44,20.35,20.4,332000.0,18.8233,18.8879,18.8048,18.851,332000.0
2010-08-24 10:40:00,20.42,20.48,20.38,20.44,148000.0,18.8695,18.9249,18.8325,18.8879,148000.0
2010-08-24 10:45:00,20.42,20.49,20.42,20.49,65000.0,18.8695,18.9341,18.8695,18.9341,65000.0
2010-08-24 10:50:00,20.5,20.52,20.45,20.46,167000.0,18.9434,18.9619,18.8972,18.9064,167000.0
2010-08-24 10:55:00,20.46,20.47,20.45,20.47,16000.0,18.9064,18.9157,18.8972,18.9157,16000.0
2010-08-24 11:00:00,20.46,20.53,20.44,20.45,138000.0,18.9064,18.9711,18.8879,18.8972,138000.0
2010-08-24 11:05:00,20.45,20.45,20.42,20.45,34000.0,18.8972,18.8972,18.8695,18.8972,34000.0
2010-08-24 11:10:00,20.42,20.45,20.41,20.43,43000.0,18.8695,18.8972,18.8602,18.8787,43000.0
2010-08-24 11:15:00,20.43,20.45,20.36,20.39,107000.0,18.8787,18.8972,18.814,18.8417,107000.0
2010-08-24 11:20:00,20.39,20.41,20.38,20.39,15000.0,18.8417,18.8602,18.8325,18.8417,15000.0
2010-08-24 11:25:00,20.39,20.42,20.39,20.41,22000.0,18.8417,18.8695,18.8417,18.8602,22000.0
2010-08-24 11:30:00,20.43,20.44,20.39,20.41,148000.0,18.8787,18.8879,18.8417,18.8602,148000.0
2010-08-24 11:35:00,20.43,20.48,20.43,20.43,117000.0,18.8787,18.9249,18.8787,18.8787,117000.0
2010-08-24 11:40:00,20.44,20.52,20.44,20.5,143000.0,18.8879,18.9619,18.8879,18.9434,143000.0
2010-08-24 11:45:00,20.5,20.51,20.48,20.49,41000.0,18.9434,18.9526,18.9249,18.9341,41000.0
2010-08-24 11:50:00,20.49,20.49,20.46,20.46,35000.0,18.9341,18.9341,18.9064,18.9064,35000.0
2010-08-24 11:55:00,20.47,20.49,20.47,20.47,12000.0,18.9157,18.9341,18.9157,18.9157,12000.0
2010-08-24 12:00:00,20.44,20.47,20.44,20.45,36000.0,18.8879,18.9157,18.8879,18.8972,36000.0
2010-08-24 12:05:00,20.47,20.48,20.45,20.47,27000.0,18.9157,18.9249,18.8972,18.9157,27000.0
2010-08-24 12:10:00,20.46,20.46,20.43,20.43,12000.0,18.9064,18.9064,18.8787,18.8787,12000.0
2010-08-24 12:15:00,20.43,20.44,20.41,20.43,27000.0,18.8787,18.8879,18.8602,18.8787,27000.0
2010-08-24 12:20:00,20.42,20.42,20.37,20.39,38000.0,18.8695,18.8695,18.8233,18.8417,38000.0
2010-08-24 12:25:00,20.37,20.4,20.35,20.35,60000.0,18.8233,18.851,18.8048,18.8048,60000.0
2010-08-24 12:30:00,20.36,20.39,20.36,20.38,12000.0,18.814,18.8417,18.814,18.8325,12000.0
2010-08-24 12:35:00,20.39,20.4,20.37,20.39,24000.0,18.8417,18.851,18.8233,18.8417,24000.0
2010-08-24 12:40:00,20.39,20.41,20.38,20.38,31000.0,18.8417,18.8602,18.8325,18.8325,31000.0
2010-08-24 12:45:00,20.37,20.37,20.35,20.36,22000.0,18.8233,18.8233,18.8048,18.814,22000.0
2010-08-24 12:50:00,20.35,20.35,20.32,20.34,29000.0,18.8048,18.8048,18.7771,18.7955,29000.0
2010-08-24 12:55:00,20.36,20.38,20.36,20.38,18000.0,18.814,18.8325,18.814,18.8325,18000.0
2010-08-24 13:00:00,20.37,20.39,20.36,20.37,15000.0,18.8233,18.8417,18.814,18.8233,15000.0
2010-08-24 13:05:00,20.36,20.38,20.36,20.37,30000.0,18.814,18.8325,18.814,18.8233,30000.0
2010-08-24 13:10:00,20.37,20.39,20.37,20.37,43000.0,18.8233,18.8417,18.8233,18.8233,43000.0
2010-08-24 13:15:00,20.39,20.4,20.38,20.39,11000.0,18.8417,18.851,18.8325,18.8417,11000.0
2010-08-24 13:20:00,20.38,20.4,20.38,20.38,30000.0,18.8325,18.851,18.8325,18.8325,30000.0
2010-08-24 13:25:00,20.38,20.44,20.38,20.44,79000.0,18.8325,18.8879,18.8325,18.8879,79000.0
2010-08-24 13:30:00,20.41,20.41,20.37,20.38,32000.0,18.8602,18.8602,18.8233,18.8325,32000.0
2010-08-24 13:35:00,20.38,20.39,20.36,20.37,15000.0,18.8325,18.8417,18.814,18.8233,15000.0
2010-08-24 13:40:00,20.38,20.38,20.32,20.33,53000.0,18.8325,18.8325,18.7771,18.7863,53000.0
2010-08-24 13:45:00,20.32,20.33,20.3,20.3,100000.0,18.7771,18.7863,18.7586,18.7586,100000.0
2010-08-24 13:50:00,20.31,20.32,20.3,20.32,54000.0,18.7678,18.7771,18.7586,18.7771,54000.0
2010-08-24 13:55:00,20.3,20.34,20.3,20.33,66000.0,18.7586,18.7955,18.7586,18.7863,66000.0
2010-08-24 14:00:00,20.34,20.34,20.3,20.32,44000.0,18.7955,18.7955,18.7586,18.7771,44000.0
2010-08-24 14:05:00,20.32,20.32,20.3,20.32,53000.0,18.7771,18.7771,18.7586,18.7771,53000.0
2010-08-24 14:10:00,20.32,20.33,20.31,20.32,26000.0,18.7771,18.7863,18.7678,18.7771,26000.0
2010-08-24 14:15:00,20.33,20.34,20.33,20.34,11000.0,18.7863,18.7955,18.7863,18.7955,11000.0
2010-08-24 14:20:00,20.33,20.36,20.33,20.35,46000.0,18.7863,18.814,18.7863,18.8048,46000.0
2010-08-24 14:25:00,20.36,20.36,20.33,20.33,51000.0,18.814,18.814,18.7863,18.7863,51000.0
2010-08-24 14:30:00,20.34,20.38,20.32,20.36,119000.0,18.7955,18.8325,18.7771,18.814,119000.0
2010-08-24 14:35:00,20.36,20.4,20.36,20.39,67000.0,18.814,18.851,18.814,18.8417,67000.0
2010-08-24 14:40:00,20.38,20.38,20.33,20.35,76000.0,18.8325,18.8325,18.7863,18.8048,76000.0
2010-08-24 14:45:00,20.35,20.37,20.33,20.37,36000.0,18.8048,18.8233,18.7863,18.8233,36000.0
2010-08-24 14:50:00,20.37,20.38,20.33,20.36,22000.0,18.8233,18.8325,18.7863,18.814,22000.0
2010-08-24 14:55:00,20.34,20.35,20.32,20.35,53000.0,18.7955,18.8048,18.7771,18.8048,53000.0
2010-08-24 15:00:00,20.34,20.37,20.33,20.37,63000.0,18.7955,18.8233,18.7863,18.8233,63000.0
2010-08-24 15:05:00,20.37,20.39,20.36,20.38,67000.0,18.8233,18.8417,18.814,18.8325,67000.0
2010-08-24 15:10:00,20.39,20.42,20.38,20.4,94000.0,18.8417,18.8695,18.8325,18.851,94000.0
2010-08-24 15:15:00,20.38,20.41,20.38,20.38,53000.0,18.8325,18.8602,18.8325,18.8325,53000.0
2010-08-24 15:20:00,20.38,20.4,20.36,20.4,54000.0,18.8325,18.851,18.814,18.851,54000.0
2010-08-24 15:25:00,20.41,20.43,20.38,20.38,83000.0,18.8602,18.8787,18.8325,18.8325,83000.0
2010-08-24 15:30:00,20.38,20.42,20.36,20.37,121000.0,18.8325,18.8695,18.814,18.8233,121000.0
2010-08-24 15:35:00,20.36,20.36,20.3,20.32,345000.0,18.814,18.814,18.7586,18.7771,345000.0
2010-08-24 15:40:00,20.32,20.33,20.3,20.3,258000.0,18.7771,18.7863,18.7586,18.7586,258000.0
2010-08-24 15:45:00,20.3,20.35,20.3,20.32,589000.0,18.7586,18.8048,18.7586,18.7771,589000.0
2010-08-24 15:50:00,20.32,20.33,20.3,20.31,590000.0,18.7771,18.7863,18.7586,18.7678,590000.0
2010-08-24 15:55:00,20.31,20.33,20.26,20.28,1323000.0,18.7678,18.7863,18.7216,18.7401,1323000.0
2010-08-25 09:30:00,20.14,20.2,20.11,20.18,148000.0,18.6107,18.6662,18.583,18.6477,148000.0
2010-08-25 09:35:00,20.17,20.23,20.15,20.2,257000.0,18.6384,18.6939,18.62,18.6662,257000.0
2010-08-25 09:40:00,20.25,20.33,20.22,20.32,51000.0,18.7124,18.7863,18.6847,18.7771,51000.0
2010-08-25 09:45:00,20.3,20.3,20.22,20.25,87000.0,18.7586,18.7586,18.6847,18.7124,87000.0
2010-08-25 09:50:00,20.22,20.24,20.18,20.24,111000.0,18.6847,18.7031,18.6477,18.7031,111000.0
2010-08-25 09:55:00,20.24,20.26,20.2,20.23,49000.0,18.7031,18.7216,18.6662,18.6939,49000.0
2010-08-25 10:00:00,20.24,20.39,20.2,20.38,161000.0,18.7031,18.8417,18.6662,18.8325,161000.0
2010-08-25 10:05:00,20.38,20.48,20.35,20.47,224000.0,18.8325,18.9249,18.8048,18.9157,224000.0
2010-08-25 10:10:00,20.46,20.51,20.43,20.51,175000.0,18.9064,18.9526,18.8787,18.9526,175000.0
2010-08-25 10:15:00,20.51,20.57,20.49,20.57,239000.0,18.9526,19.0081,18.9341,19.0081,239000.0
2010-08-25 10:20:00,20.57,20.58,20.46,20.55,98000.0,19.0081,19.0173,18.9064,18.9896,98000.0
2010-08-25 10:25:00,20.55,20.56,20.53,20.56,65000.0,18.9896,18.9988,18.9711,18.9988,65000.0
2010-08-25 10:30:00,20.54,20.61,20.54,20.57,212000.0,18.9804,19.045,18.9804,19.0081,212000.0
2010-08-25 10:35:00,20.56,20.63,20.55,20.63,117000.0,18.9988,19.0635,18.9896,19.0635,117000.0
2010-08-25 10:40:00,20.63,20.77,20.63,20.77,216000.0,19.0635,19.1929,19.0635,19.1929,216000.0
2010-08-25 10:45:00,20.76,20.77,20.65,20.68,240000.0,19.1836,19.1929,19.082,19.1097,240000.0
2010-08-25 10:50:00,20.69,20.7,20.53,20.53,101000.0,19.119,19.1282,18.9711,18.9711,101000.0
2010-08-25 10:55:00,20.55,20.59,20.48,20.52,274000.0,18.9896,19.0266,18.9249,18.9619,274000.0
2010-08-25 11:00:00,20.54,20.62,20.52,20.62,116000.0,18.9804,19.0543,18.9619,19.0543,116000.0
2010-08-25 11:05:00,20.62,20.62,20.53,20.54,105000.0,19.0543,19.0543,18.9711,18.9804,105000.0
2010-08-25 11:10:00,20.54,20.54,20.46,20.49,212000.0,18.9804,18.9804,18.9064,18.9341,212000.0
2010-08-25 11:15:00,20.5,20.57,20.5,20.55,81000.0,18.9434,19.0081,18.9434,18.9896,81000.0
2010-08-25 11:20:00,20.54,20.56,20.5,20.51,85000.0,18.9804,18.9988,18.9434,18.9526,85000.0
2010-08-25 11:25:00,20.53,20.57,20.51,20.53,38000.0,18.9711,19.0081,18.9526,18.9711,38000.0
2010-08-25 11:30:00,20.52,20.55,20.52,20.54,21000.0,18.9619,18.9896,18.9619,18.9804,21000.0
2010-08-25 11:35:00,20.52,20.53,20.48,20.48,21000.0,18.9619,18.9711,18.9249,18.9249,21000.0
2010-08-25 11:40:00,20.49,20.5,20.48,20.5,31000.0,18.9341,18.9434,18.9249,18.9434,31000.0
2010-08-25 11:45:00,20.52,20.54,20.5,20.52,33000.0,18.9619,18.9804,18.9434,18.9619,33000.0
2010-08-25 11:50:00,20.52,20.53,20.51,20.53,44000.0,18.9619,18.9711,18.9526,18.9711,44000.0
2010-08-25 11:55:00,20.55,20.58,20.53,20.55,76000.0,18.9896,19.0173,18.9711,18.9896,76000.0
2010-08-25 12:00:00,20.54,20.54,20.52,20.54,30000.0,18.9804,18.9804,18.9619,18.9804,30000.0
2010-08-25 12:05:00,20.54,20.56,20.5,20.5,56000.0,18.9804,18.9988,18.9434,18.9434,56000.0
2010-08-25 12:10:00,20.51,20.53,20.51,20.51,35000.0,18.9526,18.9711,18.9526,18.9526,35000.0
2010-08-25 12:15:00,20.51,20.53,20.5,20.52,28000.0,18.9526,18.9711,18.9434,18.9619,28000.0
2010-08-25 12:20:00,20.51,20.53,20.49,20.51,37000.0,18.9526,18.9711,18.9341,18.9526,37000.0
2010-08-25 12:25:00,20.51,20.54,20.51,20.53,14000.0,18.9526,18.9804,18.9526,18.9711,14000.0
2010-08-25 12:30:00,20.54,20.55,20.51,20.51,27000.0,18.9804,18.9896,18.9526,18.9526,27000.0
2010-08-25 12:35:00,20.5,20.53,20.5,20.5,89000.0,18.9434,18.9711,18.9434,18.9434,89000.0
2010-08-25 12:40:00,20.5,20.52,20.48,20.51,60000.0,18.9434,18.9619,18.9249,18.9526,60000.0
2010-08-25 12:45:00,20.51,20.53,20.51,20.52,22000.0,18.9526,18.9711,18.9526,18.9619,22000.0
2010-08-25 12:50:00,20.5,20.54,20.5,20.53,57000.0,18.9434,18.9804,18.9434,18.9711,57000.0
2010-08-25 12:55:00,20.52,20.53,20.51,20.51,46000.0,18.9619,18.9711,18.9526,18.9526,46000.0
2010-08-25 13:00:00,20.51,20.55,20.51,20.55,49000.0,18.9526,18.9896,18.9526,18.9896,49000.0
2010-08-25 13:05:00,20.54,20.55,20.53,20.55,48000.0,18.9804,18.9896,18.9711,18.9896,48000.0
2010-08-25 13:10:00,20.55,20.57,20.55,20.55,33000.0,18.9896,19.0081,18.9896,18.9896,33000.0
2010-08-25 13:15:00,20.55,20.58,20.54,20.58,118000.0,18.9896,19.0173,18.9804,19.0173,118000.0
2010-08-25 13:20:00,20.58,20.61,20.58,20.61,105000.0,19.0173,19.045,19.0173,19.045,105000.0
2010-08-25 13:25:00,20.62,20.62,20.57,20.57,97000.0,19.0543,19.0543,19.0081,19.0081,97000.0
2010-08-25 13:30:00,20.57,20.59,20.57,20.59,61000.0,19.0081,19.0266,19.0081,19.0266,61000.0
2010-08-25 13:35:00,20.58,20.6,20.58,20.59,31000.0,19.0173,19.0358,19.0173,19.0266,31000.0
2010-08-25 13:40:00,20.59,20.6,20.58,20.6,38000.0,19.0266,19.0358,19.0173,19.0358,38000.0
2010-08-25 13:45:00,20.6,20.6,20.59,20.59,29000.0,19.0358,19.0358,19.0266,19.0266,29000.0
2010-08-25 13:50:00,20.58,20.59,20.57,20.57,12000.0,19.0173,19.0266,19.0081,19.0081,12000.0
2010-08-25 13:55:00,20.58,20.58,20.55,20.55,50000.0,19.0173,19.0173,18.9896,18.9896,50000.0
2010-08-25 14:00:00,20.55,20.59,20.55,20.59,40000.0,18.9896,19.0266,18.9896,19.0266,40000.0
2010-08-25 14:05:00,20.59,20.6,20.59,20.6,39000.0,19.0266,19.0358,19.0266,19.0358,39000.0
2010-08-25 14:10:00,20.6,20.64,20.59,20.62,125000.0,19.0358,19.0728,19.0266,19.0543,125000.0
2010-08-25 14:15:00,20.62,20.63,20.58,20.6,34000.0,19.0543,19.0635,19.0173,19.0358,34000.0
2010-08-25 14:20:00,20.61,20.61,20.57,20.58,17000.0,19.045,19.045,19.0081,19.0173,17000.0
2010-08-25 14:25:00,20.57,20.58,20.55,20.55,25000.0,19.0081,19.0173,18.9896,18.9896,25000.0
2010-08-25 14:30:00,20.56,20.63,20.55,20.62,48000.0,18.9988,19.0635,18.9896,19.0543,48000.0
2010-08-25 14:35:00,20.62,20.67,20.6,20.6,118000.0,19.0543,19.1005,19.0358,19.0358,118000.0
2010-08-25 14:40:00,20.6,20.64,20.6,20.61,64000.0,19.0358,19.0728,19.0358,19.045,64000.0
2010-08-25 14:45:00,20.62,20.64,20.61,20.62,67000.0,19.0543,19.0728,19.045,19.0543,67000.0
2010-08-25 14:50:00,20.62,20.63,20.6,20.61,60000.0,19.0543,19.0635,19.0358,19.045,60000.0
2010-08-25 14:55:00,20.62,20.63,20.61,20.63,57000.0,19.0543,19.0635,19.045,19.0635,57000.0
2010-08-25 15:00:00,20.63,20.64,20.6,20.61,56000.0,19.0635,19.0728,19.0358,19.045,56000.0
2010-08-25 15:05:00,20.6,20.62,20.6,20.62,25000.0,19.0358,19.0543,19.0358,19.0543,25000.0
2010-08-25 15:10:00,20.61,20.63,20.6,20.61,47000.0,19.045,19.0635,19.0358,19.045,47000.0
2010-08-25 15:15:00,20.61,20.62,20.57,20.59,114000.0,19.045,19.0543,19.0081,19.0266,114000.0
2010-08-25 15:20:00,20.57,20.58,20.55,20.56,38000.0,19.0081,19.0173,18.9896,18.9988,38000.0
2010-08-25 15:25:00,20.55,20.58,20.55,20.56,27000.0,18.9896,19.0173,18.9896,18.9988,27000.0
2010-08-25 15:30:00,20.56,20.64,20.56,20.64,60000.0,18.9988,19.0728,18.9988,19.0728,60000.0
2010-08-25 15:35:00,20.65,20.67,20.63,20.67,66000.0,19.082,19.1005,19.0635,19.1005,66000.0
2010-08-25 15:40:00,20.65,20.68,20.62,20.66,70000.0,19.082,19.1097,19.0543,19.0912,70000.0
2010-08-25 15:45:00,20.68,20.69,20.65,20.65,204000.0,19.1097,19.119,19.082,19.082,204000.0
2010-08-25 15:50:00,20.66,20.67,20.64,20.65,177000.0,19.0912,19.1005,19.0728,19.082,177000.0
2010-08-25 15:55:00,20.65,20.65,20.6,20.62,572000.0,19.082,19.082,19.0358,19.0543,572000.0
2010-08-26 09:30:00,20.7,20.7,20.61,20.67,135000.0,19.1282,19.1282,19.045,19.1005,135000.0
2010-08-26 09:35:00,20.67,20.7,20.67,20.68,44000.0,19.1005,19.1282,19.1005,19.1097,44000.0
2010-08-26 09:40:00,20.69,20.8,20.65,20.68,148000.0,19.119,19.2206,19.082,19.1097,148000.0
2010-08-26 09:45:00,20.72,20.73,20.64,20.66,171000.0,19.1467,19.1559,19.0728,19.0912,171000.0
2010-08-26 09:50:00,20.65,20.72,20.64,20.66,154000.0,19.082,19.1467,19.0728,19.0912,154000.0
2010-08-26 09:55:00,20.66,20.82,20.66,20.75,155000.0,19.0912,19.2391,19.0912,19.1744,155000.0
2010-08-26 10:00:00,20.74,20.81,20.74,20.77,132000.0,19.1652,19.2298,19.1652,19.1929,132000.0
2010-08-26 10:05:00,20.76,20.77,20.7,20.74,98000.0,19.1836,19.1929,19.1282,19.1652,98000.0
2010-08-26 10:10:00,20.74,20.79,20.74,20.77,125000.0,19.1652,19.2114,19.1652,19.1929,125000.0
2010-08-26 10:15:00,20.79,20.79,20.68,20.68,110000.0,19.2114,19.2114,19.1097,19.1097,110000.0
2010-08-26 10:20:00,20.69,20.74,20.69,20.74,54000.0,19.119,19.1652,19.119,19.1652,54000.0
2010-08-26 10:25:00,20.74,20.76,20.69,20.7,79000.0,19.1652,19.1836,19.119,19.1282,79000.0
2010-08-26 10:30:00,20.7,20.73,20.68,20.68,44000.0,19.1282,19.1559,19.1097,19.1097,44000.0
2010-08-26 10:35:00,20.7,20.74,20.68,20.73,35000.0,19.1282,19.1652,19.1097,19.1559,35000.0
2010-08-26 10:40:00,20.73,20.76,20.72,20.73,62000.0,19.1559,19.1836,19.1467,19.1559,62000.0
2010-08-26 10:45:00,20.73,20.74,20.68,20.74,113000.0,19.1559,19.1652,19.1097,19.1652,113000.0
2010-08-26 10:50:00,20.72,20.73,20.68,20.71,39000.0,19.1467,19.1559,19.1097,19.1374,39000.0
2010-08-26 10:55:00,20.71,20.71,20.67,20.69,24000.0,19.1374,19.1374,19.1005,19.119,24000.0
2010-08-26 11:00:00,20.67,20.69,20.66,20.66,18000.0,19.1005,19.119,19.0912,19.0912,18000.0
2010-08-26 11:05:00,20.66,20.66,20.55,20.58,113000.0,19.0912,19.0912,18.9896,19.0173,113000.0
2010-08-26 11:10:00,20.59,20.59,20.55,20.59,124000.0,19.0266,19.0266,18.9896,19.0266,124000.0
2010-08-26 11:15:00,20.59,20.63,20.58,20.58,72000.0,19.0266,19.0635,19.0173,19.0173,72000.0
2010-08-26 11:20:00,20.58,20.6,20.56,20.57,35000.0,19.0173,19.0358,18.9988,19.0081,35000.0
2010-08-26 11:25:00,20.55,20.58,20.55,20.57,73000.0,18.9896,19.0173,18.9896,19.0081,73000.0
2010-08-26 11:30:00,20.56,20.57,20.55,20.56,25000.0,18.9988,19.0081,18.9896,18.9988,25000.0
2010-08-26 11:35:00,20.57,20.58,20.51,20.52,87000.0,19.0081,19.0173,18.9526,18.9619,87000.0
2010-08-26 11:40:00,20.52,20.52,20.49,20.5,108000.0,18.9619,18.9619,18.9341,18.9434,108000.0
2010-08-26 11:45:00,20.5,20.51,20.49,20.49,26000.0,18.9434,18.9526,18.9341,18.9341,26000.0
2010-08-26 11:50:00,20.49,20.5,20.46,20.47,32000.0,18.9341,18.9434,18.9064,18.9157,32000.0
2010-08-26 11:55:00,20.47,20.53,20.47,20.53,35000.0,18.9157,18.9711,18.9157,18.9711,35000.0
2010-08-26 12:00:00,20.54,20.55,20.52,20.52,57000.0,18.9804,18.9896,18.9619,18.9619,57000.0
2010-08-26 12:05:00,20.53,20.55,20.52,20.53,28000.0,18.9711,18.9896,18.9619,18.9711,28000.0
2010-08-26 12:10:00,20.54,20.56,20.52,20.52,48000.0,18.9804,18.9988,18.9619,18.9619,48000.0
2010-08-26 12:15:00,20.52,20.52,20.47,20.5,46000.0,18.9619,18.9619,18.9157,18.9434,46000.0
2010-08-26 12:20:00,20.5,20.54,20.5,20.53,22000.0,18.9434,18.9804,18.9434,18.9711,22000.0
2010-08-26 12:25:00,20.53,20.54,20.52,20.53,21000.0,18.9711,18.9804,18.9619,18.9711,21000.0
2010-08-26 12:30:00,20.53,20.53,20.52,20.52,16000.0,18.9711,18.9711,18.9619,18.9619,16000.0
2010-08-26 12:35:00,20.51,20.53,20.51,20.53,15000.0,18.9526,18.9711,18.9526,18.9711,15000.0
2010-08-26 12:40:00,20.52,20.52,20.48,20.5,43000.0,18.9619,18.9619,18.9249,18.9434,43000.0
2010-08-26 12:45:00,20.49,20.5,20.47,20.47,23000.0,18.9341,18.9434,18.9157,18.9157,23000.0
2010-08-26 12:50:00,20.48,20.5,20.42,20.44,77000.0,18.9249,18.9434,18.8695,18.8879,77000.0
2010-08-26 12:55:00,20.43,20.48,20.43,20.47,43000.0,18.8787,18.9249,18.8787,18.9157,43000.0
2010-08-26 13:00:00,20.47,20.49,20.46,20.46,14000.0,18.9157,18.9341,18.9064,18.9064,14000.0
2010-08-26 13:05:00,20.46,20.49,20.46,20.48,25000.0,18.9064,18.9341,18.9064,18.9249,25000.0
2010-08-26 13:10:00,20.47,20.47,20.41,20.43,86000.0,18.9157,18.9157,18.8602,18.8787,86000.0
2010-08-26 13:15:00,20.43,20.45,20.42,20.45,54000.0,18.8787,18.8972,18.8695,18.8972,54000.0
2010-08-26 13:20:00,20.45,20.49,20.45,20.49,46000.0,18.8972,18.9341,18.8972,18.9341,46000.0
2010-08-26 13:25:00,20.49,20.49,20.46,20.48,24000.0,18.9341,18.9341,18.9064,18.9249,24000.0
2010-08-26 13:30:00,20.48,20.51,20.48,20.48,36000.0,18.9249,18.9526,18.9249,18.9249,36000.0
2010-08-26 13:35:00,20.48,20.48,20.45,20.47,80000.0,18.9249,18.9249,18.8972,18.9157,80000.0
2010-08-26 13:40:00,20.46,20.47,20.45,20.46,99000.0,18.9064,18.9157,18.8972,18.9064,99000.0
2010-08-26 13:45:00,20.46,20.47,20.44,20.44,72000.0,18.9064,18.9157,18.8879,18.8879,72000.0
2010-08-26 13:50:00,20.45,20.45,20.42,20.43,79000.0,18.8972,18.8972,18.8695,18.8787,79000.0
2010-08-26 13:55:00,20.42,20.42,20.38,20.41,102000.0,18.8695,18.8695,18.8325,18.8602,102000.0
2010-08-26 14:00:00,20.41,20.46,20.41,20.42,50000.0,18.8602,18.9064,18.8602,18.8695,50000.0
2010-08-26 14:05:00,20.42,20.43,20.38,20.4,86000.0,18.8695,18.8787,18.8325,18.851,86000.0
2010-08-26 14:10:00,20.4,20.41,20.37,20.39,129000.0,18.851,18.8602,18.8233,18.8417,129000.0
2010-08-26 14:15:00,20.38,20.39,20.36,20.37,76000.0,18.8325,18.8417,18.814,18.8233,76000.0
2010-08-26 14:20:00,20.39,20.39,20.36,20.37,52000.0,18.8417,18.8417,18.814,18.8233,52000.0
2010-08-26 14:25:00,20.38,20.41,20.38,20.39,29000.0,18.8325,18.8602,18.8325,18.8417,29000.0
2010-08-26 14:30:00,20.38,20.38,20.34,20.37,34000.0,18.8325,18.8325,18.7955,18.8233,34000.0
2010-08-26 14:35:00,20.37,20.4,20.35,20.39,46000.0,18.8233,18.851,18.8048,18.8417,46000.0
2010-08-26 14:40:00,20.38,20.39,20.37,20.39,17000.0,18.8325,18.8417,18.8233,18.8417,17000.0
2010-08-26 14:45:00,20.38,20.38,20.33,20.33,65000.0,18.8325,18.8325,18.7863,18.7863,65000.0
2010-08-26 14:50:00,20.34,20.34,20.31,20.32,99000.0,18.7955,18.7955,18.7678,18.7771,99000.0
2010-08-26 14:55:00,20.32,20.32,20.29,20.29,64000.0,18.7771,18.7771,18.7493,18.7493,64000.0
2010-08-26 15:00:00,20.31,20.33,20.3,20.32,83000.0,18.7678,18.7863,18.7586,18.7771,83000.0
2010-08-26 15:05:00,20.33,20.35,20.31,20.34,62000.0,18.7863,18.8048,18.7678,18.7955,62000.0
2010-08-26 15:10:00,20.35,20.36,20.33,20.33,42000.0,18.8048,18.814,18.7863,18.7863,42000.0
2010-08-26 15:15:00,20.33,20.36,20.33,20.34,87000.0,18.7863,18.814,18.7863,18.7955,87000.0
2010-08-26 15:20:00,20.35,20.43,20.35,20.41,171000.0,18.8048,18.8787,18.8048,18.8602,171000.0
2010-08-26 15:25:00,20.4,20.41,20.38,20.38,30000.0,18.851,18.8602,18.8325,18.8325,30000.0
2010-08-26 15:30:00,20.38,20.39,20.35,20.39,100000.0,18.8325,18.8417,18.8048,18.8417,100000.0
2010-08-26 15:35:00,20.4,20.43,20.39,20.42,114000.0,18.851,18.8787,18.8417,18.8695,114000.0
2010-08-26 15:40:00,20.41,20.42,20.37,20.4,123000.0,18.8602,18.8695,18.8233,18.851,123000.0
2010-08-26 15:45:00,20.4,20.42,20.37,20.41,97000.0,18.851,18.8695,18.8233,18.8602,97000.0
2010-08-26 15:50:00,20.4,20.41,20.34,20.35,197000.0,18.851,18.8602,18.7955,18.8048,197000.0
2010-08-26 15:55:00,20.35,20.36,20.29,20.32,572000.0,18.8048,18.814,18.7493,18.7771,572000.0
2010-08-27 09:30:00,20.42,20.43,20.34,20.38,77000.0,18.8695,18.8787,18.7955,18.8325,77000.0
2010-08-27 09:35:00,20.34,20.35,20.23,20.23,49000.0,18.7955,18.8048,18.6939,18.6939,49000.0
2010-08-27 09:40:00,20.26,20.31,20.23,20.23,77000.0,18.7216,18.7678,18.6939,18.6939,77000.0
2010-08-27 09:45:00,20.23,20.29,20.22,20.24,92000.0,18.6939,18.7493,18.6847,18.7031,92000.0
2010-08-27 09:50:00,20.23,20.3,20.21,20.26,167000.0,18.6939,18.7586,18.6754,18.7216,167000.0
2010-08-27 09:55:00,20.25,20.34,20.21,20.24,47000.0,18.7124,18.7955,18.6754,18.7031,47000.0
2010-08-27 10:00:00,20.26,20.31,20.15,20.26,151000.0,18.7216,18.7678,18.62,18.7216,151000.0
2010-08-27 10:05:00,20.23,20.26,20.21,20.23,100000.0,18.6939,18.7216,18.6754,18.6939,100000.0
2010-08-27 10:10:00,20.21,20.25,20.18,20.24,47000.0,18.6754,18.7124,18.6477,18.7031,47000.0
2010-08-27 10:15:00,20.25,20.29,20.25,20.29,52000.0,18.7124,18.7493,18.7124,18.7493,52000.0
2010-08-27 10:20:00,20.29,20.39,20.29,20.36,83000.0,18.7493,18.8417,18.7493,18.814,83000.0
2010-08-27 10:25:00,20.33,20.43,20.33,20.38,76000.0,18.7863,18.8787,18.7863,18.8325,76000.0
2010-08-27 10:30:00,20.4,20.4,20.34,20.34,58000.0,18.851,18.851,18.7955,18.7955,58000.0
2010-08-27 10:35:00,20.32,20.35,20.28,20.33,107000.0,18.7771,18.8048,18.7401,18.7863,107000.0
2010-08-27 10:40:00,20.3,20.34,20.3,20.3,56000.0,18.7586,18.7955,18.7586,18.7586,56000.0
2010-08-27 10:45:00,20.3,20.33,20.29,20.3,41000.0,18.7586,18.7863,18.7493,18.7586,41000.0
2010-08-27 10:50:00,20.31,20.34,20.31,20.31,48000.0,18.7678,18.7955,18.7678,18.7678,48000.0
2010-08-27 10:55:00,20.28,20.28,20.21,20.27,55000.0,18.7401,18.7401,18.6754,18.7309,55000.0
2010-08-27 11:00:00,20.29,20.32,20.29,20.3,29000.0,18.7493,18.7771,18.7493,18.7586,29000.0
2010-08-27 11:05:00,20.33,20.43,20.33,20.43,73000.0,18.7863,18.8787,18.7863,18.8787,73000.0
2010-08-27 11:10:00,20.43,20.45,20.35,20.39,114000.0,18.8787,18.8972,18.8048,18.8417,114000.0
2010-08-27 11:15:00,20.4,20.45,20.39,20.43,29000.0,18.851,18.8972,18.8417,18.8787,29000.0
2010-08-27 11:20:00,20.45,20.47,20.41,20.41,110000.0,18.8972,18.9157,18.8602,18.8602,110000.0
2010-08-27 11:25:00,20.42,20.48,20.42,20.48,36000.0,18.8695,18.9249,18.8695,18.9249,36000.0
2010-08-27 11:30:00,20.48,20.51,20.47,20.48,56000.0,18.9249,18.9526,18.9157,18.9249,56000.0
2010-08-27 11:35:00,20.45,20.49,20.45,20.49,27000.0,18.8972,18.9341,18.8972,18.9341,27000.0
2010-08-27 11:40:00,20.48,20.48,20.44,20.45,50000.0,18.9249,18.9249,18.8879,18.8972,50000.0
2010-08-27 11:45:00,20.46,20.47,20.43,20.43,36000.0,18.9064,18.9157,18.8787,18.8787,36000.0
2010-08-27 11:50:00,20.46,20.47,20.45,20.45,15000.0,18.9064,18.9157,18.8972,18.8972,15000.0
2010-08-27 11:55:00,20.45,20.45,20.43,20.44,3000.0,18.8972,18.8972,18.8787,18.8879,3000.0
2010-08-27 12:00:00,20.43,20.44,20.43,20.43,6000.0,18.8787,18.8879,18.8787,18.8787,6000.0
2010-08-27 12:05:00,20.45,20.48,20.45,20.48,13000.0,18.8972,18.9249,18.8972,18.9249,13000.0
2010-08-27 12:10:00,20.49,20.52,20.49,20.52,35000.0,18.9341,18.9619,18.9341,18.9619,35000.0
2010-08-27 12:15:00,20.52,20.54,20.5,20.53,76000.0,18.9619,18.9804,18.9434,18.9711,76000.0
2010-08-27 12:20:00,20.53,20.55,20.5,20.55,63000.0,18.9711,18.9896,18.9434,18.9896,63000.0
2010-08-27 12:25:00,20.55,20.55,20.49,20.5,64000.0,18.9896,18.9896,18.9341,18.9434,64000.0
2010-08-27 12:30:00,20.51,20.54,20.51,20.52,31000.0,18.9526,18.9804,18.9526,18.9619,31000.0
2010-08-27 12:35:00,20.53,20.54,20.49,20.49,44000.0,18.9711,18.9804,18.9341,18.9341,44000.0
2010-08-27 12:40:00,20.49,20.5,20.46,20.46,20000.0,18.9341,18.9434,18.9064,18.9064,20000.0
2010-08-27 12:45:00,20.47,20.49,20.47,20.48,18000.0,18.9157,18.9341,18.9157,18.9249,18000.0
2010-08-27 12:50:00,20.49,20.52,20.48,20.52,19000.0,18.9341,18.9619,18.9249,18.9619,19000.0
2010-08-27 12:55:00,20.52,20.53,20.47,20.48,11000.0,18.9619,18.9711,18.9157,18.9249,11000.0
2010-08-27 13:00:00,20.46,20.5,20.46,20.5,39000.0,18.9064,18.9434,18.9064,18.9434,39000.0
2010-08-27 13:05:00,20.49,20.49,20.48,20.48,11000.0,18.9341,18.9341,18.9249,18.9249,11000.0
2010-08-27 13:10:00,20.49,20.5,20.47,20.47,28000.0,18.9341,18.9434,18.9157,18.9157,28000.0
2010-08-27 13:15:00,20.46,20.51,20.46,20.47,31000.0,18.9064,18.9526,18.9064,18.9157,31000.0
2010-08-27 13:20:00,20.47,20.53,20.47,20.49,43000.0,18.9157,18.9711,18.9157,18.9341,43000.0
2010-08-27 13:25:00,20.5,20.58,20.49,20.56,93000.0,18.9434,19.0173,18.9341,18.9988,93000.0
2010-08-27 13:30:00,20.57,20.59,20.55,20.57,41000.0,19.0081,19.0266,18.9896,19.0081,41000.0
2010-08-27 13:35:00,20.57,20.58,20.52,20.54,28000.0,19.0081,19.0173,18.9619,18.9804,28000.0
2010-08-27 13:40:00,20.55,20.56,20.54,20.54,13000.0,18.9896,18.9988,18.9804,18.9804,13000.0
2010-08-27 13:45:00,20.55,20.55,20.54,20.55,11000.0,18.9896,18.9896,18.9804,18.9896,11000.0
2010-08-27 13:50:00,20.53,20.55,20.53,20.55,17000.0,18.9711,18.9896,18.9711,18.9896,17000.0
2010-08-27 13:55:00,20.54,20.6,20.54,20.6,44000.0,18.9804,19.0358,18.9804,19.0358,44000.0
2010-08-27 14:00:00,20.59,20.59,20.55,20.57,54000.0,19.0266,19.0266,18.9896,19.0081,54000.0
2010-08-27 14:05:00,20.57,20.57,20.54,20.57,32000.0,19.0081,19.0081,18.9804,19.0081,32000.0
2010-08-27 14:10:00,20.56,20.59,20.54,20.55,21000.0,18.9988,19.0266,18.9804,18.9896,21000.0
2010-08-27 14:15:00,20.55,20.57,20.53,20.57,16000.0,18.9896,19.0081,18.9711,19.0081,16000.0
2010-08-27 14:20:00,20.57,20.57,20.55,20.55,23000.0,19.0081,19.0081,18.9896,18.9896,23000.0
2010-08-27 14:25:00,20.56,20.57,20.53,20.54,38000.0,18.9988,19.0081,18.9711,18.9804,38000.0
2010-08-27 14:30:00,20.55,20.6,20.55,20.58,28000.0,18.9896,19.0358,18.9896,19.0173,28000.0
2010-08-27 14:35:00,20.56,20.6,20.55,20.59,57000.0,18.9988,19.0358,18.9896,19.0266,57000.0
2010-08-27 14:40:00,20.59,20.6,20.53,20.56,45000.0,19.0266,19.0358,18.9711,18.9988,45000.0
2010-08-27 14:45:00,20.57,20.57,20.54,20.55,30000.0,19.0081,19.0081,18.9804,18.9896,30000.0
2010-08-27 14:50:00,20.55,20.55,20.52,20.54,65000.0,18.9896,18.9896,18.9619,18.9804,65000.0
2010-08-27 14:55:00,20.53,20.54,20.52,20.53,18000.0,18.9711,18.9804,18.9619,18.9711,18000.0
2010-08-27 15:00:00,20.53,20.54,20.51,20.51,68000.0,18.9711,18.9804,18.9526,18.9526,68000.0
2010-08-27 15:05:00,20.52,20.55,20.51,20.54,66000.0,18.9619,18.9896,18.9526,18.9804,66000.0
2010-08-27 15:10:00,20.55,20.56,20.52,20.54,62000.0,18.9896,18.9988,18.9619,18.9804,62000.0
2010-08-27 15:15:00,20.54,20.54,20.51,20.51,61000.0,18.9804,18.9804,18.9526,18.9526,61000.0
2010-08-27 15:20:00,20.53,20.58,20.52,20.58,80000.0,18.9711,19.0173,18.9619,19.0173,80000.0
2010-08-27 15:25:00,20.58,20.61,20.56,20.59,82000.0,19.0173,19.045,18.9988,19.0266,82000.0
2010-08-27 15:30:00,20.6,20.63,20.58,20.59,97000.0,19.0358,19.0635,19.0173,19.0266,97000.0
2010-08-27 15:35:00,20.59,20.61,20.59,20.6,96000.0,19.0266,19.045,19.0266,19.0358,96000.0
2010-08-27 15:40:00,20.6,20.64,20.59,20.64,140000.0,19.0358,19.0728,19.0266,19.0728,140000.0
2010-08-27 15:45:00,20.63,20.64,20.62,20.62,94000.0,19.0635,19.0728,19.0543,19.0543,94000.0
2010-08-27 15:50:00,20.62,20.65,20.61,20.62,155000.0,19.0543,19.082,19.045,19.0543,155000.0
2010-08-27 15:55:00,20.62,20.66,20.6,20.65,617000.0,19.0543,19.0912,19.0358,19.082,617000.0
2010-08-30 09:30:00,20.77,20.77,20.61,20.74,117000.0,19.1929,19.1929,19.045,19.1652,117000.0
2010-08-30 09:35:00,20.7,20.74,20.68,20.71,73000.0,19.1282,19.1652,19.1097,19.1374,73000.0
2010-08-30 09:40:00,20.71,20.75,20.68,20.72,32000.0,19.1374,19.1744,19.1097,19.1467,32000.0
2010-08-30 09:45:00,20.72,20.74,20.63,20.66,45000.0,19.1467,19.1652,19.0635,19.0912,45000.0
2010-08-30 09:50:00,20.61,20.66,20.61,20.66,7000.0,19.045,19.0912,19.045,19.0912,7000.0
2010-08-30 09:55:00,20.65,20.66,20.62,20.64,6000.0,19.082,19.0912,19.0543,19.0728,6000.0
2010-08-30 10:00:00,20.64,20.65,20.62,20.64,65000.0,19.0728,19.082,19.0543,19.0728,65000.0
2010-08-30 10:05:00,20.64,20.67,20.62,20.67,86000.0,19.0728,19.1005,19.0543,19.1005,86000.0
2010-08-30 10:10:00,20.66,20.69,20.66,20.69,43000.0,19.0912,19.119,19.0912,19.119,43000.0
2010-08-30 10:15:00,20.67,20.68,20.66,20.68,73000.0,19.1005,19.1097,19.0912,19.1097,73000.0
2010-08-30 10:20:00,20.68,20.68,20.66,20.68,66000.0,19.1097,19.1097,19.0912,19.1097,66000.0
2010-08-30 10:25:00,20.68,20.68,20.64,20.68,39000.0,19.1097,19.1097,19.0728,19.1097,39000.0
2010-08-30 10:30:00,20.67,20.67,20.64,20.66,16000.0,19.1005,19.1005,19.0728,19.0912,16000.0
2010-08-30 10:35:00,20.65,20.66,20.63,20.64,18000.0,19.082,19.0912,19.0635,19.0728,18000.0
2010-08-30 10:40:00,20.64,20.64,20.62,20.62,24000.0,19.0728,19.0728,19.0543,19.0543,24000.0
2010-08-30 10:45:00,20.6,20.63,20.6,20.62,53000.0,19.0358,19.0635,19.0358,19.0543,53000.0
2010-08-30 10:50:00,20.62,20.67,20.62,20.63,21000.0,19.0543,19.1005,19.0543,19.0635,21000.0
2010-08-30 10:55:00,20.65,20.65,20.57,20.57,45000.0,19.082,19.082,19.0081,19.0081,45000.0
2010-08-30 11:00:00,20.56,20.57,20.52,20.52,54000.0,18.9988,19.0081,18.9619,18.9619,54000.0
2010-08-30 11:05:00,20.52,20.54,20.51,20.52,43000.0,18.9619,18.9804,18.9526,18.9619,43000.0
2010-08-30 11:10:00,20.52,20.54,20.52,20.54,16000.0,18.9619,18.9804,18.9619,18.9804,16000.0
2010-08-30 11:15:00,20.54,20.54,20.5,20.51,24000.0,18.9804,18.9804,18.9434,18.9526,24000.0
2010-08-30 11:20:00,20.51,20.51,20.47,20.48,63000.0,18.9526,18.9526,18.9157,18.9249,63000.0
2010-08-30 11:25:00,20.48,20.53,20.48,20.52,50000.0,18.9249,18.9711,18.9249,18.9619,50000.0
2010-08-30 11:30:00,20.52,20.52,20.49,20.49,16000.0,18.9619,18.9619,18.9341,18.9341,16000.0
2010-08-30 11:35:00,20.51,20.51,20.44,20.45,34000.0,18.9526,18.9526,18.8879,18.8972,34000.0
2010-08-30 11:40:00,20.45,20.48,20.45,20.47,10000.0,18.8972,18.9249,18.8972,18.9157,10000.0
2010-08-30 11:45:00,20.46,20.48,20.46,20.46,40000.0,18.9064,18.9249,18.9064,18.9064,40000.0
2010-08-30 11:50:00,20.47,20.49,20.45,20.45,42000.0,18.9157,18.9341,18.8972,18.8972,42000.0
2010-08-30 11:55:00,20.47,20.5,20.47,20.5,33000.0,18.9157,18.9434,18.9157,18.9434,33000.0
2010-08-30 12:00:00,20.5,20.53,20.5,20.52,27000.0,18.9434,18.9711,18.9434,18.9619,27000.0
2010-08-30 12:05:00,20.5,20.52,20.5,20.51,10000.0,18.9434,18.9619,18.9434,18.9526,10000.0
2010-08-30 12:10:00,20.5,20.52,20.5,20.5,15000.0,18.9434,18.9619,18.9434,18.9434,15000.0
2010-08-30 12:15:00,20.48,20.5,20.48,20.48,10000.0,18.9249,18.9434,18.9249,18.9249,10000.0
2010-08-30 12:20:00,20.48,20.5,20.48,20.49,29000.0,18.9249,18.9434,18.9249,18.9341,29000.0
2010-08-30 12:25:00,20.49,20.49,20.49,20.49,9000.0,18.9341,18.9341,18.9341,18.9341,9000.0
2010-08-30 12:30:00,20.48,20.49,20.46,20.46,16000.0,18.9249,18.9341,18.9064,18.9064,16000.0
2010-08-30 12:35:00,20.47,20.48,20.47,20.48,20000.0,18.9157,18.9249,18.9157,18.9249,20000.0
2010-08-30 12:40:00,20.51,20.51,20.5,20.5,8000.0,18.9526,18.9526,18.9434,18.9434,8000.0
2010-08-30 12:45:00,20.51,20.52,20.51,20.52,2000.0,18.9526,18.9619,18.9526,18.9619,2000.0
2010-08-30 12:50:00,20.54,20.54,20.5,20.5,20000.0,18.9804,18.9804,18.9434,18.9434,20000.0
2010-08-30 12:55:00,20.51,20.51,20.47,20.47,9000.0,18.9526,18.9526,18.9157,18.9157,9000.0
2010-08-30 13:00:00,20.48,20.48,20.46,20.46,18000.0,18.9249,18.9249,18.9064,18.9064,18000.0
2010-08-30 13:05:00,20.47,20.47,20.45,20.45,30000.0,18.9157,18.9157,18.8972,18.8972,30000.0
2010-08-30 13:10:00,20.44,20.47,20.44,20.45,21000.0,18.8879,18.9157,18.8879,18.8972,21000.0
2010-08-30 13:15:00,20.45,20.47,20.45,20.47,15000.0,18.8972,18.9157,18.8972,18.9157,15000.0
2010-08-30 13:20:00,20.46,20.47,20.44,20.45,22000.0,18.9064,18.9157,18.8879,18.8972,22000.0
2010-08-30 13:25:00,20.46,20.46,20.43,20.43,15000.0,18.9064,18.9064,18.8787,18.8787,15000.0
2010-08-30 13:30:00,20.42,20.48,20.42,20.46,46000.0,18.8695,18.9249,18.8695,18.9064,46000.0
2010-08-30 13:35:00,20.46,20.47,20.44,20.45,13000.0,18.9064,18.9157,18.8879,18.8972,13000.0
2010-08-30 13:40:00,20.43,20.44,20.42,20.44,7000.0,18.8787,18.8879,18.8695,18.8879,7000.0
2010-08-30 13:45:00,20.45,20.47,20.45,20.47,20000.0,18.8972,18.9157,18.8972,18.9157,20000.0
2010-08-30 13:50:00,20.46,20.48,20.46,20.46,13000.0,18.9064,18.9249,18.9064,18.9064,13000.0
2010-08-30 13:55:00,20.47,20.49,20.46,20.46,52000.0,18.9157,18.9341,18.9064,18.9064,52000.0
2010-08-30 14:00:00,20.46,20.47,20.45,20.45,22000.0,18.9064,18.9157,18.8972,18.8972,22000.0
2010-08-30 14:05:00,20.45,20.45,20.42,20.42,13000.0,18.8972,18.8972,18.8695,18.8695,13000.0
2010-08-30 14:10:00,20.43,20.45,20.42,20.43,44000.0,18.8787,18.8972,18.8695,18.8787,44000.0
2010-08-30 14:15:00,20.43,20.44,20.4,20.42,74000.0,18.8787,18.8879,18.851,18.8695,74000.0
2010-08-30 14:20:00,20.42,20.43,20.41,20.42,34000.0,18.8695,18.8787,18.8602,18.8695,34000.0
2010-08-30 14:25:00,20.43,20.46,20.43,20.46,31000.0,18.8787,18.9064,18.8787,18.9064,31000.0
2010-08-30 14:30:00,20.44,20.47,20.44,20.46,20000.0,18.8879,18.9157,18.8879,18.9064,20000.0
2010-08-30 14:35:00,20.46,20.46,20.43,20.45,22000.0,18.9064,18.9064,18.8787,18.8972,22000.0
2010-08-30 14:40:00,20.44,20.49,20.44,20.48,38000.0,18.8879,18.9341,18.8879,18.9249,38000.0
2010-08-30 14:45:00,20.47,20.48,20.42,20.42,50000.0,18.9157,18.9249,18.8695,18.8695,50000.0
2010-08-30 14:50:00,20.43,20.43,20.38,20.41,56000.0,18.8787,18.8787,18.8325,18.8602,56000.0
2010-08-30 14:55:00,20.42,20.43,20.41,20.43,37000.0,18.8695,18.8787,18.8602,18.8787,37000.0
2010-08-30 15:00:00,20.43,20.44,20.39,20.39,49000.0,18.8787,18.8879,18.8417,18.8417,49000.0
2010-08-30 15:05:00,20.4,20.41,20.37,20.37,64000.0,18.851,18.8602,18.8233,18.8233,64000.0
2010-08-30 15:10:00,20.38,20.41,20.37,20.38,55000.0,18.8325,18.8602,18.8233,18.8325,55000.0
2010-08-30 15:15:00,20.37,20.37,20.34,20.35,58000.0,18.8233,18.8233,18.7955,18.8048,58000.0
2010-08-30 15:20:00,20.36,20.37,20.33,20.35,93000.0,18.814,18.8233,18.7863,18.8048,93000.0
2010-08-30 15:25:00,20.36,20.37,20.34,20.34,128000.0,18.814,18.8233,18.7955,18.7955,128000.0
2010-08-30 15:30:00,20.34,20.36,20.32,20.32,121000.0,18.7955,18.814,18.7771,18.7771,121000.0
2010-08-30 15:35:00,20.32,20.37,20.32,20.35,114000.0,18.7771,18.8233,18.7771,18.8048,114000.0
2010-08-30 15:40:00,20.36,20.36,20.32,20.33,144000.0,18.814,18.814,18.7771,18.7863,144000.0
2010-08-30 15:45:00,20.33,20.34,20.29,20.31,134000.0,18.7863,18.7955,18.7493,18.7678,134000.0
2010-08-30 15:50:00,20.31,20.32,20.29,20.29,168000.0,18.7678,18.7771,18.7493,18.7493,168000.0
2010-08-30 15:55:00,20.29,20.3,20.23,20.24,522000.0,18.7493,18.7586,18.6939,18.7031,522000.0
2010-08-31 09:30:00,20.2,20.24,20.15,20.19,87000.0,18.6662,18.7031,18.62,18.6569,87000.0
2010-08-31 09:35:00,20.21,20.24,20.14,20.14,97000.0,18.6754,18.7031,18.6107,18.6107,97000.0
2010-08-31 09:40:00,20.13,20.14,20.01,20.03,260000.0,18.6015,18.6107,18.4906,18.5091,260000.0
2010-08-31 09:45:00,20.04,20.11,20.03,20.08,323000.0,18.5183,18.583,18.5091,18.5553,323000.0
2010-08-31 09:50:00,20.08,20.14,20.04,20.13,268000.0,18.5553,18.6107,18.5183,18.6015,268000.0
2010-08-31 09:55:00,20.12,20.15,20.03,20.05,219000.0,18.5922,18.62,18.5091,18.5276,219000.0
2010-08-31 10:00:00,20.07,20.14,20.04,20.04,360000.0,18.546,18.6107,18.5183,18.5183,360000.0
2010-08-31 10:05:00,20.04,20.17,20.01,20.14,343000.0,18.5183,18.6384,18.4906,18.6107,343000.0
2010-08-31 10:10:00,20.15,20.24,20.15,20.19,178000.0,18.62,18.7031,18.62,18.6569,178000.0
2010-08-31 10:15:00,20.2,20.23,20.11,20.11,205000.0,18.6662,18.6939,18.583,18.583,205000.0
2010-08-31 10:20:00,20.09,20.13,20.07,20.07,168000.0,18.5645,18.6015,18.546,18.546,168000.0
2010-08-31 10:25:00,20.07,20.12,20.07,20.12,244000.0,18.546,18.5922,18.546,18.5922,244000.0
2010-08-31 10:30:00,20.12,20.13,20.08,20.09,117000.0,18.5922,18.6015,18.5553,18.5645,117000.0
2010-08-31 10:35:00,20.09,20.11,20.08,20.11,149000.0,18.5645,18.583,18.5553,18.583,149000.0
2010-08-31 10:40:00,20.1,20.12,20.08,20.12,119000.0,18.5738,18.5922,18.5553,18.5922,119000.0
2010-08-31 10:45:00,20.11,20.12,20.08,20.09,42000.0,18.583,18.5922,18.5553,18.5645,42000.0
2010-08-31 10:50:00,20.1,20.17,20.09,20.11,289000.0,18.5738,18.6384,18.5645,18.583,289000.0
2010-08-31 10:55:00,20.11,20.19,20.11,20.18,31000.0,18.583,18.6569,18.583,18.6477,31000.0
2010-08-31 11:00:00,20.2,20.2,20.13,20.13,52000.0,18.6662,18.6662,18.6015,18.6015,52000.0
2010-08-31 11:05:00,20.15,20.16,20.07,20.07,59000.0,18.62,18.6292,18.546,18.546,59000.0
2010-08-31 11:10:00,20.07,20.09,20.03,20.09,59000.0,18.546,18.5645,18.5091,18.5645,59000.0
2010-08-31 11:15:00,20.08,20.11,20.06,20.06,42000.0,18.5553,18.583,18.5368,18.5368,42000.0
2010-08-31 11:20:00,20.06,20.1,20.06,20.08,52000.0,18.5368,18.5738,18.5368,18.5553,52000.0
2010-08-31 11:25:00,20.08,20.1,20.06,20.07,61000.0,18.5553,18.5738,18.5368,18.546,61000.0
2010-08-31 11:30:00,20.07,20.09,20.02,20.09,153000.0,18.546,18.5645,18.4998,18.5645,153000.0
2010-08-31 11:35:00,20.08,20.11,20.08,20.08,88000.0,18.5553,18.583,18.5553,18.5553,88000.0
2010-08-31 11:40:00,20.1,20.13,20.08,20.08,73000.0,18.5738,18.6015,18.5553,18.5553,73000.0
2010-08-31 11:45:00,20.07,20.08,20.06,20.06,14000.0,18.546,18.5553,18.5368,18.5368,14000.0
2010-08-31 11:50:00,20.08,20.1,20.07,20.09,28000.0,18.5553,18.5738,18.546,18.5645,28000.0
2010-08-31 11:55:00,20.1,20.1,20.05,20.06,39000.0,18.5738,18.5738,18.5276,18.5368,39000.0
2010-08-31 12:00:00,20.07,20.09,20.05,20.05,59000.0,18.546,18.5645,18.5276,18.5276,59000.0
2010-08-31 12:05:00,20.07,20.07,20.03,20.03,19000.0,18.546,18.546,18.5091,18.5091,19000.0
2010-08-31 12:10:00,20.03,20.06,20.02,20.05,59000.0,18.5091,18.5368,18.4998,18.5276,59000.0
2010-08-31 12:15:00,20.03,20.04,20.02,20.03,28000.0,18.5091,18.5183,18.4998,18.5091,28000.0
2010-08-31 12:20:00,20.04,20.04,20.02,20.03,40000.0,18.5183,18.5183,18.4998,18.5091,40000.0
2010-08-31 12:25:00,20.04,20.04,20.03,20.03,28000.0,18.5183,18.5183,18.5091,18.5091,28000.0
2010-08-31 12:30:00,20.03,20.06,20.02,20.05,61000.0,18.5091,18.5368,18.4998,18.5276,61000.0
2010-08-31 12:35:00,20.04,20.05,20.01,20.01,87000.0,18.5183,18.5276,18.4906,18.4906,87000.0
2010-08-31 12:40:00,20.01,20.02,20.0,20.01,125000.0,18.4906,18.4998,18.4814,18.4906,125000.0
2010-08-31 12:45:00,20.02,20.03,20.01,20.03,37000.0,18.4998,18.5091,18.4906,18.5091,37000.0
2010-08-31 12:50:00,20.03,20.04,20.01,20.02,59000.0,18.5091,18.5183,18.4906,18.4998,59000.0
2010-08-31 12:55:00,20.01,20.03,20.0,20.01,119000.0,18.4906,18.5091,18.4814,18.4906,119000.0
2010-08-31 13:00:00,20.01,20.03,20.0,20.02,100000.0,18.4906,18.5091,18.4814,18.4998,100000.0
2010-08-31 13:05:00,20.01,20.02,20.0,20.01,76000.0,18.4906,18.4998,18.4814,18.4906,76000.0
2010-08-31 13:10:00,20.01,20.02,20.0,20.01,149000.0,18.4906,18.4998,18.4814,18.4906,149000.0
2010-08-31 13:15:00,20.01,20.02,20.0,20.0,29000.0,18.4906,18.4998,18.4814,18.4814,29000.0
2010-08-31 13:20:00,20.01,20.04,20.01,20.02,58000.0,18.4906,18.5183,18.4906,18.4998,58000.0
2010-08-31 13:25:00,20.02,20.04,20.01,20.03,20000.0,18.4998,18.5183,18.4906,18.5091,20000.0
2010-08-31 13:30:00,20.04,20.05,20.02,20.03,92000.0,18.5183,18.5276,18.4998,18.5091,92000.0
2010-08-31 13:35:00,20.02,20.04,20.02,20.02,32000.0,18.4998,18.5183,18.4998,18.4998,32000.0
2010-08-31 13:40:00,20.03,20.03,20.02,20.03,19000.0,18.5091,18.5091,18.4998,18.5091,19000.0
2010-08-31 13:45:00,20.03,20.03,20.0,20.01,15000.0,18.5091,18.5091,18.4814,18.4906,15000.0
2010-08-31 13:50:00,20.01,20.02,20.01,20.01,17000.0,18.4906,18.4998,18.4906,18.4906,17000.0
2010-08-31 13:55:00,20.01,20.04,20.01,20.02,42000.0,18.4906,18.5183,18.4906,18.4998,42000.0
2010-08-31 14:00:00,20.02,20.03,19.98,20.0,246000.0,18.4998,18.5091,18.4629,18.4814,246000.0
2010-08-31 14:05:00,20.0,20.04,19.98,20.01,187000.0,18.4814,18.5183,18.4629,18.4906,187000.0
2010-08-31 14:10:00,20.01,20.03,19.98,20.01,92000.0,18.4906,18.5091,18.4629,18.4906,92000.0
2010-08-31 14:15:00,20.02,20.02,19.96,19.96,179000.0,18.4998,18.4998,18.4444,18.4444,179000.0
2010-08-31 14:20:00,19.96,19.97,19.86,19.88,455000.0,18.4444,18.4536,18.352,18.3705,455000.0
2010-08-31 14:25:00,19.9,19.92,19.85,19.89,105000.0,18.3889,18.4074,18.3427,18.3797,105000.0
2010-08-31 14:30:00,19.88,19.89,19.84,19.86,126000.0,18.3705,18.3797,18.3335,18.352,126000.0
2010-08-31 14:35:00,19.86,19.89,19.8,19.81,175000.0,18.352,18.3797,18.2965,18.3058,175000.0
2010-08-31 14:40:00,19.81,19.83,19.78,19.81,275000.0,18.3058,18.3243,18.2781,18.3058,275000.0
2010-08-31 14:45:00,19.81,19.81,19.77,19.78,119000.0,18.3058,18.3058,18.2688,18.2781,119000.0
2010-08-31 14:50:00,19.78,19.81,19.78,19.79,109000.0,18.2781,18.3058,18.2781,18.2873,109000.0
2010-08-31 14:55:00,19.8,19.81,19.78,19.78,123000.0,18.2965,18.3058,18.2781,18.2781,123000.0
2010-08-31 15:00:00,19.79,19.85,19.79,19.82,106000.0,18.2873,18.3427,18.2873,18.315,106000.0
2010-08-31 15:05:00,19.83,19.83,19.79,19.8,165000.0,18.3243,18.3243,18.2873,18.2965,165000.0
2010-08-31 15:10:00,19.8,19.81,19.77,19.78,115000.0,18.2965,18.3058,18.2688,18.2781,115000.0
2010-08-31 15:15:00,19.77,19.8,19.76,19.8,131000.0,18.2688,18.2965,18.2596,18.2965,131000.0
2010-08-31 15:20:00,19.79,19.8,19.75,19.76,132000.0,18.2873,18.2965,18.2503,18.2596,132000.0
2010-08-31 15:25:00,19.76,19.81,19.76,19.78,166000.0,18.2596,18.3058,18.2596,18.2781,166000.0
2010-08-31 15:30:00,19.78,19.82,19.76,19.76,567000.0,18.2781,18.315,18.2596,18.2596,567000.0
2010-08-31 15:35:00,19.76,19.77,19.71,19.73,313000.0,18.2596,18.2688,18.2134,18.2319,313000.0
2010-08-31 15:40:00,19.73,19.76,19.71,19.76,340000.0,18.2319,18.2596,18.2134,18.2596,340000.0
2010-08-31 15:45:00,19.76,19.87,19.76,19.84,489000.0,18.2596,18.3612,18.2596,18.3335,489000.0
2010-08-31 15:50:00,19.83,19.84,19.77,19.77,399000.0,18.3243,18.3335,18.2688,18.2688,399000.0
2010-08-31 15:55:00,19.78,19.84,19.78,19.84,1032000.0,18.2781,18.3335,18.2781,18.3335,1032000.0
2010-09-01 09:30:00,20.1,20.15,19.95,20.13,252000.0,18.5738,18.62,18.4352,18.6015,252000.0
2010-09-01 09:35:00,20.13,20.15,20.04,20.07,239000.0,18.6015,18.62,18.5183,18.546,239000.0
2010-09-01 09:40:00,20.07,20.14,20.07,20.12,155000.0,18.546,18.6107,18.546,18.5922,155000.0
2010-09-01 09:45:00,20.13,20.16,20.1,20.12,163000.0,18.6015,18.6292,18.5738,18.5922,163000.0
2010-09-01 09:50:00,20.12,20.22,20.12,20.17,299000.0,18.5922,18.6847,18.5922,18.6384,299000.0
2010-09-01 09:55:00,20.17,20.2,20.14,20.2,115000.0,18.6384,18.6662,18.6107,18.6662,115000.0
2010-09-01 10:00:00,20.21,20.3,20.17,20.27,302000.0,18.6754,18.7586,18.6384,18.7309,302000.0
2010-09-01 10:05:00,20.28,20.28,20.18,20.19,294000.0,18.7401,18.7401,18.6477,18.6569,294000.0
2010-09-01 10:10:00,20.2,20.21,20.16,20.2,156000.0,18.6662,18.6754,18.6292,18.6662,156000.0
2010-09-01 10:15:00,20.2,20.22,20.17,20.18,96000.0,18.6662,18.6847,18.6384,18.6477,96000.0
2010-09-01 10:20:00,20.18,20.21,20.16,20.16,126000.0,18.6477,18.6754,18.6292,18.6292,126000.0
2010-09-01 10:25:00,20.18,20.19,20.17,20.19,88000.0,18.6477,18.6569,18.6384,18.6569,88000.0
2010-09-01 10:30:00,20.18,20.19,20.15,20.16,128000.0,18.6477,18.6569,18.62,18.6292,128000.0
2010-09-01 10:35:00,20.16,20.17,20.13,20.13,164000.0,18.6292,18.6384,18.6015,18.6015,164000.0
2010-09-01 10:40:00,20.14,20.15,20.1,20.12,150000.0,18.6107,18.62,18.5738,18.5922,150000.0
2010-09-01 10:45:00,20.12,20.13,20.09,20.09,222000.0,18.5922,18.6015,18.5645,18.5645,222000.0
2010-09-01 10:50:00,20.09,20.14,20.08,20.13,159000.0,18.5645,18.6107,18.5553,18.6015,159000.0
2010-09-01 10:55:00,20.12,20.16,20.12,20.16,120000.0,18.5922,18.6292,18.5922,18.6292,120000.0
2010-09-01 11:00:00,20.15,20.2,20.15,20.17,242000.0,18.62,18.6662,18.62,18.6384,242000.0
2010-09-01 11:05:00,20.18,20.19,20.15,20.16,159000.0,18.6477,18.6569,18.62,18.6292,159000.0
2010-09-01 11:10:00,20.16,20.18,20.16,20.17,109000.0,18.6292,18.6477,18.6292,18.6384,109000.0
2010-09-01 11:15:00,20.17,20.18,20.16,20.17,98000.0,18.6384,18.6477,18.6292,18.6384,98000.0
2010-09-01 11:20:00,20.18,20.18,20.16,20.16,91000.0,18.6477,18.6477,18.6292,18.6292,91000.0
2010-09-01 11:25:00,20.16,20.18,20.15,20.16,92000.0,18.6292,18.6477,18.62,18.6292,92000.0
2010-09-01 11:30:00,20.16,20.16,20.13,20.13,168000.0,18.6292,18.6292,18.6015,18.6015,168000.0
2010-09-01 11:35:00,20.13,20.14,20.12,20.12,90000.0,18.6015,18.6107,18.5922,18.5922,90000.0
2010-09-01 11:40:00,20.12,20.13,20.11,20.13,86000.0,18.5922,18.6015,18.583,18.6015,86000.0
2010-09-01 11:45:00,20.13,20.13,20.07,20.08,131000.0,18.6015,18.6015,18.546,18.5553,131000.0
2010-09-01 11:50:00,20.08,20.1,20.08,20.09,80000.0,18.5553,18.5738,18.5553,18.5645,80000.0
2010-09-01 11:55:00,20.1,20.1,20.08,20.08,89000.0,18.5738,18.5738,18.5553,18.5553,89000.0
2010-09-01 12:00:00,20.09,20.1,20.06,20.06,136000.0,18.5645,18.5738,18.5368,18.5368,136000.0
2010-09-01 12:05:00,20.06,20.07,20.04,20.05,86000.0,18.5368,18.546,18.5183,18.5276,86000.0
2010-09-01 12:10:00,20.06,20.08,20.05,20.06,90000.0,18.5368,18.5553,18.5276,18.5368,90000.0
2010-09-01 12:15:00,20.07,20.09,20.07,20.07,63000.0,18.546,18.5645,18.546,18.546,63000.0
2010-09-01 12:20:00,20.08,20.09,20.07,20.07,82000.0,18.5553,18.5645,18.546,18.546,82000.0
2010-09-01 12:25:00,20.07,20.08,20.06,20.08,70000.0,18.546,18.5553,18.5368,18.5553,70000.0
2010-09-01 12:30:00,20.08,20.09,20.07,20.08,50000.0,18.5553,18.5645,18.546,18.5553,50000.0
2010-09-01 12:35:00,20.09,20.1,20.07,20.07,52000.0,18.5645,18.5738,18.546,18.546,52000.0
2010-09-01 12:40:00,20.07,20.1,20.07,20.08,86000.0,18.546,18.5738,18.546,18.5553,86000.0
2010-09-01 12:45:00,20.08,20.08,20.07,20.08,65000.0,18.5553,18.5553,18.546,18.5553,65000.0
2010-09-01 12:50:00,20.08,20.09,20.07,20.07,59000.0,18.5553,18.5645,18.546,18.546,59000.0
2010-09-01 12:55:00,20.07,20.11,20.07,20.1,67000.0,18.546,18.583,18.546,18.5738,67000.0
2010-09-01 13:00:00,20.1,20.11,20.07,20.08,86000.0,18.5738,18.583,18.546,18.5553,86000.0
2010-09-01 13:05:00,20.08,20.09,20.05,20.09,115000.0,18.5553,18.5645,18.5276,18.5645,115000.0
2010-09-01 13:10:00,20.09,20.13,20.08,20.11,54000.0,18.5645,18.6015,18.5553,18.583,54000.0
2010-09-01 13:15:00,20.1,20.11,20.09,20.11,138000.0,18.5738,18.583,18.5645,18.583,138000.0
2010-09-01 13:20:00,20.11,20.11,20.09,20.1,75000.0,18.583,18.583,18.5645,18.5738,75000.0
2010-09-01 13:25:00,20.09,20.11,20.07,20.1,92000.0,18.5645,18.583,18.546,18.5738,92000.0
2010-09-01 13:30:00,20.11,20.11,20.1,20.11,57000.0,18.583,18.583,18.5738,18.583,57000.0
2010-09-01 13:35:00,20.1,20.11,20.08,20.1,128000.0,18.5738,18.583,18.5553,18.5738,128000.0
2010-09-01 13:40:00,20.1,20.11,20.09,20.1,75000.0,18.5738,18.583,18.5645,18.5738,75000.0
2010-09-01 13:45:00,20.1,20.11,20.09,20.09,121000.0,18.5738,18.583,18.5645,18.5645,121000.0
2010-09-01 13:50:00,20.11,20.11,20.09,20.1,104000.0,18.583,18.583,18.5645,18.5738,104000.0
2010-09-01 13:55:00,20.1,20.11,20.09,20.1,94000.0,18.5738,18.583,18.5645,18.5738,94000.0
2010-09-01 14:00:00,20.11,20.12,20.09,20.09,152000.0,18.583,18.5922,18.5645,18.5645,152000.0
2010-09-01 14:05:00,20.09,20.1,20.09,20.1,147000.0,18.5645,18.5738,18.5645,18.5738,147000.0
2010-09-01 14:10:00,20.09,20.1,20.07,20.08,116000.0,18.5645,18.5738,18.546,18.5553,116000.0
2010-09-01 14:15:00,20.08,20.1,20.07,20.09,97000.0,18.5553,18.5738,18.546,18.5645,97000.0
2010-09-01 14:20:00,20.08,20.1,20.08,20.08,136000.0,18.5553,18.5738,18.5553,18.5553,136000.0
2010-09-01 14:25:00,20.08,20.1,20.05,20.1,141000.0,18.5553,18.5738,18.5276,18.5738,141000.0
2010-09-01 14:30:00,20.09,20.1,20.09,20.09,102000.0,18.5645,18.5738,18.5645,18.5645,102000.0
2010-09-01 14:35:00,20.1,20.1,20.08,20.1,94000.0,18.5738,18.5738,18.5553,18.5738,94000.0
2010-09-01 14:40:00,20.1,20.11,20.08,20.09,204000.0,18.5738,18.583,18.5553,18.5645,204000.0
2010-09-01 14:45:00,20.09,20.1,20.08,20.1,97000.0,18.5645,18.5738,18.5553,18.5738,97000.0
2010-09-01 14:50:00,20.1,20.1,20.07,20.07,217000.0,18.5738,18.5738,18.546,18.546,217000.0
2010-09-01 14:55:00,20.07,20.09,20.06,20.09,126000.0,18.546,18.5645,18.5368,18.5645,126000.0
2010-09-01 15:00:00,20.09,20.1,20.08,20.1,183000.0,18.5645,18.5738,18.5553,18.5738,183000.0
2010-09-01 15:05:00,20.1,20.1,20.09,20.09,293000.0,18.5738,18.5738,18.5645,18.5645,293000.0
2010-09-01 15:10:00,20.09,20.1,20.09,20.1,263000.0,18.5645,18.5738,18.5645,18.5738,263000.0
2010-09-01 15:15:00,20.1,20.1,20.08,20.1,204000.0,18.5738,18.5738,18.5553,18.5738,204000.0
2010-09-01 15:20:00,20.09,20.1,20.06,20.06,204000.0,18.5645,18.5738,18.5368,18.5368,204000.0
2010-09-01 15:25:00,20.06,20.07,20.03,20.07,321000.0,18.5368,18.546,18.5091,18.546,321000.0
2010-09-01 15:30:00,20.06,20.07,20.03,20.05,510000.0,18.5368,18.546,18.5091,18.5276,510000.0
2010-09-01 15:35:00,20.05,20.08,20.05,20.08,223000.0,18.5276,18.5553,18.5276,18.5553,223000.0
2010-09-01 15:40:00,20.08,20.11,20.07,20.09,278000.0,18.5553,18.583,18.546,18.5645,278000.0
2010-09-01 15:45:00,20.09,20.1,20.07,20.08,308000.0,18.5645,18.5738,18.546,18.5553,308000.0
2010-09-01 15:50:00,20.08,20.09,20.05,20.07,368000.0,18.5553,18.5645,18.5276,18.546,368000.0
2010-09-01 15:55:00,20.07,20.12,20.07,20.1,681000.0,18.546,18.5922,18.546,18.5738,681000.0
2010-09-02 09:30:00,20.26,20.26,20.18,20.2,440000.0,18.7216,18.7216,18.6477,18.6662,440000.0
2010-09-02 09:35:00,20.2,20.22,20.15,20.19,291000.0,18.6662,18.6847,18.62,18.6569,291000.0
2010-09-02 09:40:00,20.19,20.26,20.17,20.25,214000.0,18.6569,18.7216,18.6384,18.7124,214000.0
2010-09-02 09:45:00,20.26,20.27,20.22,20.24,345000.0,18.7216,18.7309,18.6847,18.7031,345000.0
2010-09-02 09:50:00,20.23,20.3,20.18,20.3,257000.0,18.6939,18.7586,18.6477,18.7586,257000.0
2010-09-02 09:55:00,20.29,20.32,20.29,20.29,264000.0,18.7493,18.7771,18.7493,18.7493,264000.0
2010-09-02 10:00:00,20.29,20.36,20.25,20.26,299000.0,18.7493,18.814,18.7124,18.7216,299000.0
2010-09-02 10:05:00,20.26,20.31,20.21,20.21,174000.0,18.7216,18.7678,18.6754,18.6754,174000.0
2010-09-02 10:10:00,20.22,20.24,20.2,20.24,130000.0,18.6847,18.7031,18.6662,18.7031,130000.0
2010-09-02 10:15:00,20.24,20.26,20.17,20.17,101000.0,18.7031,18.7216,18.6384,18.6384,101000.0
2010-09-02 10:20:00,20.16,20.18,20.11,20.16,157000.0,18.6292,18.6477,18.583,18.6292,157000.0
2010-09-02 10:25:00,20.18,20.2,20.18,20.18,99000.0,18.6477,18.6662,18.6477,18.6477,99000.0
2010-09-02 10:30:00,20.19,20.2,20.16,20.2,43000.0,18.6569,18.6662,18.6292,18.6662,43000.0
2010-09-02 10:35:00,20.19,20.2,20.18,20.18,115000.0,18.6569,18.6662,18.6477,18.6477,115000.0
2010-09-02 10:40:00,20.19,20.2,20.17,20.18,121000.0,18.6569,18.6662,18.6384,18.6477,121000.0
2010-09-02 10:45:00,20.19,20.2,20.18,20.2,180000.0,18.6569,18.6662,18.6477,18.6662,180000.0
2010-09-02 10:50:00,20.2,20.23,20.19,20.22,123000.0,18.6662,18.6939,18.6569,18.6847,123000.0
2010-09-02 10:55:00,20.22,20.28,20.21,20.27,99000.0,18.6847,18.7401,18.6754,18.7309,99000.0
2010-09-02 11:00:00,20.28,20.3,20.27,20.27,84000.0,18.7401,18.7586,18.7309,18.7309,84000.0
2010-09-02 11:05:00,20.27,20.27,20.22,20.23,66000.0,18.7309,18.7309,18.6847,18.6939,66000.0
2010-09-02 11:10:00,20.23,20.25,20.19,20.21,115000.0,18.6939,18.7124,18.6569,18.6754,115000.0
2010-09-02 11:15:00,20.21,20.27,20.21,20.26,91000.0,18.6754,18.7309,18.6754,18.7216,91000.0
2010-09-02 11:20:00,20.26,20.26,20.23,20.26,78000.0,18.7216,18.7216,18.6939,18.7216,78000.0
2010-09-02 11:25:00,20.25,20.26,20.23,20.25,23000.0,18.7124,18.7216,18.6939,18.7124,23000.0
2010-09-02 11:30:00,20.26,20.33,20.26,20.33,88000.0,18.7216,18.7863,18.7216,18.7863,88000.0
2010-09-02 11:35:00,20.32,20.37,20.3,20.36,148000.0,18.7771,18.8233,18.7586,18.814,148000.0
2010-09-02 11:40:00,20.36,20.42,20.34,20.42,109000.0,18.814,18.8695,18.7955,18.8695,109000.0
2010-09-02 11:45:00,20.4,20.41,20.39,20.41,42000.0,18.851,18.8602,18.8417,18.8602,42000.0
2010-09-02 11:50:00,20.41,20.42,20.4,20.41,23000.0,18.8602,18.8695,18.851,18.8602,23000.0
2010-09-02 11:55:00,20.41,20.43,20.41,20.41,30000.0,18.8602,18.8787,18.8602,18.8602,30000.0
2010-09-02 12:00:00,20.42,20.42,20.39,20.42,46000.0,18.8695,18.8695,18.8417,18.8695,46000.0
2010-09-02 12:05:00,20.42,20.45,20.42,20.43,80000.0,18.8695,18.8972,18.8695,18.8787,80000.0
2010-09-02 12:10:00,20.43,20.44,20.42,20.43,67000.0,18.8787,18.8879,18.8695,18.8787,67000.0
2010-09-02 12:15:00,20.43,20.43,20.42,20.43,17000.0,18.8787,18.8787,18.8695,18.8787,17000.0
2010-09-02 12:20:00,20.43,20.44,20.41,20.43,62000.0,18.8787,18.8879,18.8602,18.8787,62000.0
2010-09-02 12:25:00,20.42,20.42,20.36,20.38,54000.0,18.8695,18.8695,18.814,18.8325,54000.0
2010-09-02 12:30:00,20.39,20.4,20.39,20.4,24000.0,18.8417,18.851,18.8417,18.851,24000.0
2010-09-02 12:35:00,20.41,20.42,20.4,20.42,15000.0,18.8602,18.8695,18.851,18.8695,15000.0
2010-09-02 12:40:00,20.43,20.43,20.41,20.42,15000.0,18.8787,18.8787,18.8602,18.8695,15000.0
2010-09-02 12:45:00,20.4,20.41,20.38,20.4,35000.0,18.851,18.8602,18.8325,18.851,35000.0
2010-09-02 12:50:00,20.39,20.4,20.36,20.38,35000.0,18.8417,18.851,18.814,18.8325,35000.0
2010-09-02 12:55:00,20.38,20.38,20.36,20.36,48000.0,18.8325,18.8325,18.814,18.814,48000.0
2010-09-02 13:00:00,20.36,20.38,20.36,20.37,33000.0,18.814,18.8325,18.814,18.8233,33000.0
2010-09-02 13:05:00,20.38,20.39,20.37,20.39,12000.0,18.8325,18.8417,18.8233,18.8417,12000.0
2010-09-02 13:10:00,20.4,20.4,20.38,20.39,52000.0,18.851,18.851,18.8325,18.8417,52000.0
2010-09-02 13:15:00,20.39,20.42,20.39,20.4,49000.0,18.8417,18.8695,18.8417,18.851,49000.0
2010-09-02 13:20:00,20.4,20.41,20.38,20.39,32000.0,18.851,18.8602,18.8325,18.8417,32000.0
2010-09-02 13:25:00,20.39,20.41,20.39,20.41,27000.0,18.8417,18.8602,18.8417,18.8602,27000.0
2010-09-02 13:30:00,20.4,20.43,20.4,20.41,28000.0,18.851,18.8787,18.851,18.8602,28000.0
2010-09-02 13:35:00,20.43,20.44,20.42,20.43,164000.0,18.8787,18.8879,18.8695,18.8787,164000.0
2010-09-02 13:40:00,20.42,20.43,20.41,20.42,83000.0,18.8695,18.8787,18.8602,18.8695,83000.0
2010-09-02 13:45:00,20.42,20.42,20.39,20.4,20000.0,18.8695,18.8695,18.8417,18.851,20000.0
2010-09-02 13:50:00,20.39,20.4,20.39,20.4,23000.0,18.8417,18.851,18.8417,18.851,23000.0
2010-09-02 13:55:00,20.41,20.41,20.38,20.38,46000.0,18.8602,18.8602,18.8325,18.8325,46000.0
2010-09-02 14:00:00,20.38,20.38,20.35,20.36,95000.0,18.8325,18.8325,18.8048,18.814,95000.0
2010-09-02 14:05:00,20.36,20.39,20.36,20.38,53000.0,18.814,18.8417,18.814,18.8325,53000.0
2010-09-02 14:10:00,20.39,20.42,20.39,20.4,20000.0,18.8417,18.8695,18.8417,18.851,20000.0
2010-09-02 14:15:00,20.42,20.42,20.39,20.4,21000.0,18.8695,18.8695,18.8417,18.851,21000.0
2010-09-02 14:20:00,20.4,20.42,20.4,20.41,15000.0,18.851,18.8695,18.851,18.8602,15000.0
2010-09-02 14:25:00,20.42,20.44,20.41,20.42,34000.0,18.8695,18.8879,18.8602,18.8695,34000.0
2010-09-02 14:30:00,20.42,20.43,20.41,20.42,45000.0,18.8695,18.8787,18.8602,18.8695,45000.0
2010-09-02 14:35:00,20.42,20.45,20.42,20.45,36000.0,18.8695,18.8972,18.8695,18.8972,36000.0
2010-09-02 14:40:00,20.45,20.45,20.42,20.44,63000.0,18.8972,18.8972,18.8695,18.8879,63000.0
2010-09-02 14:45:00,20.43,20.45,20.43,20.43,25000.0,18.8787,18.8972,18.8787,18.8787,25000.0
2010-09-02 14:50:00,20.43,20.44,20.42,20.43,41000.0,18.8787,18.8879,18.8695,18.8787,41000.0
2010-09-02 14:55:00,20.43,20.43,20.38,20.39,57000.0,18.8787,18.8787,18.8325,18.8417,57000.0
2010-09-02 15:00:00,20.4,20.42,20.4,20.42,49000.0,18.851,18.8695,18.851,18.8695,49000.0
2010-09-02 15:05:00,20.41,20.43,20.41,20.43,44000.0,18.8602,18.8787,18.8602,18.8787,44000.0
2010-09-02 15:10:00,20.43,20.44,20.4,20.41,96000.0,18.8787,18.8879,18.851,18.8602,96000.0
2010-09-02 15:15:00,20.41,20.41,20.4,20.41,23000.0,18.8602,18.8602,18.851,18.8602,23000.0
2010-09-02 15:20:00,20.41,20.43,20.4,20.4,64000.0,18.8602,18.8787,18.851,18.851,64000.0
2010-09-02 15:25:00,20.39,20.43,20.39,20.43,42000.0,18.8417,18.8787,18.8417,18.8787,42000.0
2010-09-02 15:30:00,20.43,20.43,20.41,20.42,76000.0,18.8787,18.8787,18.8602,18.8695,76000.0
2010-09-02 15:35:00,20.42,20.43,20.4,20.41,102000.0,18.8695,18.8787,18.851,18.8602,102000.0
2010-09-02 15:40:00,20.42,20.43,20.4,20.4,128000.0,18.8695,18.8787,18.851,18.851,128000.0
2010-09-02 15:45:00,20.4,20.44,20.39,20.43,240000.0,18.851,18.8879,18.8417,18.8787,240000.0
2010-09-02 15:50:00,20.43,20.45,20.42,20.44,180000.0,18.8787,18.8972,18.8695,18.8879,180000.0
2010-09-02 15:55:00,20.44,20.47,20.43,20.46,511000.0,18.8879,18.9157,18.8787,18.9064,511000.0
2010-09-03 09:30:00,20.65,20.71,20.61,20.67,192000.0,19.082,19.1374,19.045,19.1005,192000.0
2010-09-03 09:35:00,20.68,20.73,20.65,20.7,141000.0,19.1097,19.1559,19.082,19.1282,141000.0
2010-09-03 09:40:00,20.71,20.75,20.68,20.7,112000.0,19.1374,19.1744,19.1097,19.1282,112000.0
2010-09-03 09:45:00,20.72,20.72,20.67,20.67,116000.0,19.1467,19.1467,19.1005,19.1005,116000.0
2010-09-03 09:50:00,20.68,20.69,20.67,20.68,72000.0,19.1097,19.119,19.1005,19.1097,72000.0
2010-09-03 09:55:00,20.7,20.7,20.68,20.68,47000.0,19.1282,19.1282,19.1097,19.1097,47000.0
2010-09-03 10:00:00,20.68,20.75,20.67,20.73,162000.0,19.1097,19.1744,19.1005,19.1559,162000.0
2010-09-03 10:05:00,20.73,20.73,20.66,20.69,83000.0,19.1559,19.1559,19.0912,19.119,83000.0
2010-09-03 10:10:00,20.7,20.71,20.63,20.66,149000.0,19.1282,19.1374,19.0635,19.0912,149000.0
2010-09-03 10:15:00,20.64,20.65,20.6,20.64,93000.0,19.0728,19.082,19.0358,19.0728,93000.0
2010-09-03 10:20:00,20.65,20.65,20.62,20.63,53000.0,19.082,19.082,19.0543,19.0635,53000.0
2010-09-03 10:25:00,20.63,20.63,20.61,20.63,92000.0,19.0635,19.0635,19.045,19.0635,92000.0
2010-09-03 10:30:00,20.62,20.64,20.55,20.58,88000.0,19.0543,19.0728,18.9896,19.0173,88000.0
2010-09-03 10:35:00,20.58,20.63,20.57,20.63,63000.0,19.0173,19.0635,19.0081,19.0635,63000.0
2010-09-03 10:40:00,20.62,20.64,20.6,20.63,40000.0,19.0543,19.0728,19.0358,19.0635,40000.0
2010-09-03 10:45:00,20.64,20.65,20.63,20.65,35000.0,19.0728,19.082,19.0635,19.082,35000.0
2010-09-03 10:50:00,20.64,20.65,20.63,20.63,19000.0,19.0728,19.082,19.0635,19.0635,19000.0
2010-09-03 10:55:00,20.61,20.63,20.59,20.63,43000.0,19.045,19.0635,19.0266,19.0635,43000.0
2010-09-03 11:00:00,20.61,20.62,20.59,20.59,89000.0,19.045,19.0543,19.0266,19.0266,89000.0
2010-09-03 11:05:00,20.59,20.6,20.57,20.57,116000.0,19.0266,19.0358,19.0081,19.0081,116000.0
2010-09-03 11:10:00,20.58,20.58,20.57,20.57,71000.0,19.0173,19.0173,19.0081,19.0081,71000.0
2010-09-03 11:15:00,20.57,20.58,20.56,20.57,86000.0,19.0081,19.0173,18.9988,19.0081,86000.0
2010-09-03 11:20:00,20.56,20.6,20.56,20.57,38000.0,18.9988,19.0358,18.9988,19.0081,38000.0
2010-09-03 11:25:00,20.59,20.62,20.59,20.62,65000.0,19.0266,19.0543,19.0266,19.0543,65000.0
2010-09-03 11:30:00,20.62,20.62,20.58,20.58,19000.0,19.0543,19.0543,19.0173,19.0173,19000.0
2010-09-03 11:35:00,20.58,20.59,20.56,20.56,64000.0,19.0173,19.0266,18.9988,18.9988,64000.0
2010-09-03 11:40:00,20.57,20.62,20.57,20.6,68000.0,19.0081,19.0543,19.0081,19.0358,68000.0
2010-09-03 11:45:00,20.6,20.6,20.59,20.6,11000.0,19.0358,19.0358,19.0266,19.0358,11000.0
2010-09-03 11:50:00,20.6,20.61,20.57,20.57,18000.0,19.0358,19.045,19.0081,19.0081,18000.0
2010-09-03 11:55:00,20.58,20.61,20.57,20.58,36000.0,19.0173,19.045,19.0081,19.0173,36000.0
2010-09-03 12:00:00,20.57,20.58,20.55,20.58,62000.0,19.0081,19.0173,18.9896,19.0173,62000.0
2010-09-03 12:05:00,20.58,20.6,20.56,20.57,29000.0,19.0173,19.0358,18.9988,19.0081,29000.0
2010-09-03 12:10:00,20.57,20.6,20.57,20.6,38000.0,19.0081,19.0358,19.0081,19.0358,38000.0
2010-09-03 12:15:00,20.59,20.6,20.56,20.58,36000.0,19.0266,19.0358,18.9988,19.0173,36000.0
2010-09-03 12:20:00,20.58,20.6,20.58,20.58,88000.0,19.0173,19.0358,19.0173,19.0173,88000.0
2010-09-03 12:25:00,20.59,20.59,20.56,20.58,48000.0,19.0266,19.0266,18.9988,19.0173,48000.0
2010-09-03 12:30:00,20.59,20.6,20.58,20.59,37000.0,19.0266,19.0358,19.0173,19.0266,37000.0
2010-09-03 12:35:00,20.59,20.62,20.59,20.6,58000.0,19.0266,19.0543,19.0266,19.0358,58000.0
2010-09-03 12:40:00,20.6,20.65,20.6,20.63,91000.0,19.0358,19.082,19.0358,19.0635,91000.0
2010-09-03 12:45:00,20.61,20.63,20.61,20.63,21000.0,19.045,19.0635,19.045,19.0635,21000.0
2010-09-03 12:50:00,20.63,20.65,20.62,20.62,26000.0,19.0635,19.082,19.0543,19.0543,26000.0
2010-09-03 12:55:00,20.62,20.66,20.62,20.64,65000.0,19.0543,19.0912,19.0543,19.0728,65000.0
2010-09-03 13:00:00,20.63,20.64,20.62,20.62,35000.0,19.0635,19.0728,19.0543,19.0543,35000.0
2010-09-03 13:05:00,20.62,20.64,20.62,20.64,57000.0,19.0543,19.0728,19.0543,19.0728,57000.0
2010-09-03 13:10:00,20.64,20.64,20.63,20.63,8000.0,19.0728,19.0728,19.0635,19.0635,8000.0
2010-09-03 13:15:00,20.63,20.67,20.63,20.66,60000.0,19.0635,19.1005,19.0635,19.0912,60000.0
2010-09-03 13:20:00,20.65,20.66,20.62,20.62,81000.0,19.082,19.0912,19.0543,19.0543,81000.0
2010-09-03 13:25:00,20.62,20.64,20.61,20.61,31000.0,19.0543,19.0728,19.045,19.045,31000.0
2010-09-03 13:30:00,20.62,20.64,20.61,20.64,9000.0,19.0543,19.0728,19.045,19.0728,9000.0
2010-09-03 13:35:00,20.63,20.67,20.63,20.63,67000.0,19.0635,19.1005,19.0635,19.0635,67000.0
2010-09-03 13:40:00,20.63,20.66,20.63,20.66,70000.0,19.0635,19.0912,19.0635,19.0912,70000.0
2010-09-03 13:45:00,20.66,20.68,20.65,20.65,104000.0,19.0912,19.1097,19.082,19.082,104000.0
2010-09-03 13:50:00,20.65,20.67,20.65,20.65,22000.0,19.082,19.1005,19.082,19.082,22000.0
2010-09-03 13:55:00,20.67,20.67,20.65,20.66,13000.0,19.1005,19.1005,19.082,19.0912,13000.0
2010-09-03 14:00:00,20.65,20.67,20.64,20.64,43000.0,19.082,19.1005,19.0728,19.0728,43000.0
2010-09-03 14:05:00,20.64,20.64,20.61,20.61,121000.0,19.0728,19.0728,19.045,19.045,121000.0
2010-09-03 14:10:00,20.61,20.63,20.6,20.63,48000.0,19.045,19.0635,19.0358,19.0635,48000.0
2010-09-03 14:15:00,20.62,20.63,20.61,20.61,36000.0,19.0543,19.0635,19.045,19.045,36000.0
2010-09-03 14:20:00,20.62,20.64,20.62,20.64,113000.0,19.0543,19.0728,19.0543,19.0728,113000.0
2010-09-03 14:25:00,20.62,20.63,20.6,20.61,69000.0,19.0543,19.0635,19.0358,19.045,69000.0
2010-09-03 14:30:00,20.62,20.64,20.62,20.63,75000.0,19.0543,19.0728,19.0543,19.0635,75000.0
2010-09-03 14:35:00,20.62,20.63,20.61,20.61,47000.0,19.0543,19.0635,19.045,19.045,47000.0
2010-09-03 14:40:00,20.61,20.61,20.6,20.61,65000.0,19.045,19.045,19.0358,19.045,65000.0
2010-09-03 14:45:00,20.61,20.61,20.56,20.6,112000.0,19.045,19.045,18.9988,19.0358,112000.0
2010-09-03 14:50:00,20.61,20.62,20.57,20.58,144000.0,19.045,19.0543,19.0081,19.0173,144000.0
2010-09-03 14:55:00,20.58,20.58,20.57,20.57,65000.0,19.0173,19.0173,19.0081,19.0081,65000.0
2010-09-03 15:00:00,20.57,20.59,20.56,20.57,84000.0,19.0081,19.0266,18.9988,19.0081,84000.0
2010-09-03 15:05:00,20.57,20.58,20.57,20.58,37000.0,19.0081,19.0173,19.0081,19.0173,37000.0
2010-09-03 15:10:00,20.58,20.59,20.57,20.58,35000.0,19.0173,19.0266,19.0081,19.0173,35000.0
2010-09-03 15:15:00,20.58,20.6,20.57,20.6,37000.0,19.0173,19.0358,19.0081,19.0358,37000.0
2010-09-03 15:20:00,20.61,20.62,20.6,20.61,70000.0,19.045,19.0543,19.0358,19.045,70000.0
2010-09-03 15:25:00,20.61,20.65,20.61,20.64,101000.0,19.045,19.082,19.045,19.0728,101000.0
2010-09-03 15:30:00,20.64,20.65,20.6,20.6,139000.0,19.0728,19.082,19.0358,19.0358,139000.0
2010-09-03 15:35:00,20.61,20.63,20.61,20.61,95000.0,19.045,19.0635,19.045,19.045,95000.0
2010-09-03 15:40:00,20.62,20.65,20.62,20.64,204000.0,19.0543,19.082,19.0543,19.0728,204000.0
2010-09-03 15:45:00,20.63,20.64,20.6,20.61,198000.0,19.0635,19.0728,19.0358,19.045,198000.0
2010-09-03 15:50:00,20.62,20.64,20.61,20.62,213000.0,19.0543,19.0728,19.045,19.0543,213000.0
2010-09-03 15:55:00,20.61,20.69,20.61,20.67,634000.0,19.045,19.119,19.045,19.1005,634000.0
2010-09-07 09:30:00,20.47,20.59,20.46,20.59,102000.0,18.9157,19.0266,18.9064,19.0266,102000.0
2010-09-07 09:35:00,20.59,20.59,20.45,20.56,103000.0,19.0266,19.0266,18.8972,18.9988,103000.0
2010-09-07 09:40:00,20.56,20.58,20.5,20.54,134000.0,18.9988,19.0173,18.9434,18.9804,134000.0
2010-09-07 09:45:00,20.54,20.57,20.42,20.47,213000.0,18.9804,19.0081,18.8695,18.9157,213000.0
2010-09-07 09:50:00,20.47,20.47,20.35,20.36,188000.0,18.9157,18.9157,18.8048,18.814,188000.0
2010-09-07 09:55:00,20.36,20.38,20.34,20.34,138000.0,18.814,18.8325,18.7955,18.7955,138000.0
2010-09-07 10:00:00,20.36,20.36,20.31,20.34,151000.0,18.814,18.814,18.7678,18.7955,151000.0
2010-09-07 10:05:00,20.35,20.43,20.34,20.42,113000.0,18.8048,18.8787,18.7955,18.8695,113000.0
2010-09-07 10:10:00,20.42,20.45,20.41,20.45,45000.0,18.8695,18.8972,18.8602,18.8972,45000.0
2010-09-07 10:15:00,20.46,20.48,20.43,20.47,154000.0,18.9064,18.9249,18.8787,18.9157,154000.0
2010-09-07 10:20:00,20.46,20.46,20.36,20.39,187000.0,18.9064,18.9064,18.814,18.8417,187000.0
2010-09-07 10:25:00,20.38,20.42,20.38,20.41,21000.0,18.8325,18.8695,18.8325,18.8602,21000.0
2010-09-07 10:30:00,20.4,20.41,20.38,20.4,69000.0,18.851,18.8602,18.8325,18.851,69000.0
2010-09-07 10:35:00,20.39,20.39,20.34,20.37,118000.0,18.8417,18.8417,18.7955,18.8233,118000.0
2010-09-07 10:40:00,20.37,20.41,20.37,20.4,154000.0,18.8233,18.8602,18.8233,18.851,154000.0
2010-09-07 10:45:00,20.41,20.41,20.38,20.39,30000.0,18.8602,18.8602,18.8325,18.8417,30000.0
2010-09-07 10:50:00,20.4,20.41,20.35,20.37,53000.0,18.851,18.8602,18.8048,18.8233,53000.0
2010-09-07 10:55:00,20.35,20.38,20.34,20.35,64000.0,18.8048,18.8325,18.7955,18.8048,64000.0
2010-09-07 11:00:00,20.35,20.36,20.34,20.34,75000.0,18.8048,18.814,18.7955,18.7955,75000.0
2010-09-07 11:05:00,20.34,20.41,20.34,20.4,273000.0,18.7955,18.8602,18.7955,18.851,273000.0
2010-09-07 11:10:00,20.4,20.41,20.37,20.39,128000.0,18.851,18.8602,18.8233,18.8417,128000.0
2010-09-07 11:15:00,20.39,20.39,20.37,20.37,40000.0,18.8417,18.8417,18.8233,18.8233,40000.0
2010-09-07 11:20:00,20.38,20.41,20.37,20.4,203000.0,18.8325,18.8602,18.8233,18.851,203000.0
2010-09-07 11:25:00,20.39,20.39,20.36,20.38,51000.0,18.8417,18.8417,18.814,18.8325,51000.0
2010-09-07 11:30:00,20.38,20.4,20.37,20.37,80000.0,18.8325,18.851,18.8233,18.8233,80000.0
2010-09-07 11:35:00,20.38,20.39,20.38,20.38,48000.0,18.8325,18.8417,18.8325,18.8325,48000.0
2010-09-07 11:40:00,20.38,20.4,20.37,20.38,130000.0,18.8325,18.851,18.8233,18.8325,130000.0
2010-09-07 11:45:00,20.39,20.39,20.34,20.35,147000.0,18.8417,18.8417,18.7955,18.8048,147000.0
2010-09-07 11:50:00,20.35,20.39,20.33,20.33,203000.0,18.8048,18.8417,18.7863,18.7863,203000.0
2010-09-07 11:55:00,20.34,20.35,20.32,20.34,51000.0,18.7955,18.8048,18.7771,18.7955,51000.0
2010-09-07 12:00:00,20.33,20.34,20.33,20.33,33000.0,18.7863,18.7955,18.7863,18.7863,33000.0
2010-09-07 12:05:00,20.33,20.34,20.31,20.31,61000.0,18.7863,18.7955,18.7678,18.7678,61000.0
2010-09-07 12:10:00,20.31,20.31,20.29,20.29,49000.0,18.7678,18.7678,18.7493,18.7493,49000.0
2010-09-07 12:15:00,20.29,20.31,20.29,20.3,63000.0,18.7493,18.7678,18.7493,18.7586,63000.0
2010-09-07 12:20:00,20.3,20.31,20.29,20.3,93000.0,18.7586,18.7678,18.7493,18.7586,93000.0
2010-09-07 12:25:00,20.3,20.32,20.29,20.31,113000.0,18.7586,18.7771,18.7493,18.7678,113000.0
2010-09-07 12:30:00,20.32,20.32,20.3,20.3,88000.0,18.7771,18.7771,18.7586,18.7586,88000.0
2010-09-07 12:35:00,20.3,20.3,20.29,20.29,8000.0,18.7586,18.7586,18.7493,18.7493,8000.0
2010-09-07 12:40:00,20.29,20.3,20.28,20.28,105000.0,18.7493,18.7586,18.7401,18.7401,105000.0
2010-09-07 12:45:00,20.28,20.29,20.28,20.29,37000.0,18.7401,18.7493,18.7401,18.7493,37000.0
2010-09-07 12:50:00,20.28,20.29,20.28,20.28,128000.0,18.7401,18.7493,18.7401,18.7401,128000.0
2010-09-07 12:55:00,20.28,20.28,20.26,20.27,107000.0,18.7401,18.7401,18.7216,18.7309,107000.0
2010-09-07 13:00:00,20.27,20.28,20.25,20.25,85000.0,18.7309,18.7401,18.7124,18.7124,85000.0
2010-09-07 13:05:00,20.25,20.26,20.23,20.23,49000.0,18.7124,18.7216,18.6939,18.6939,49000.0
2010-09-07 13:10:00,20.23,20.25,20.23,20.23,54000.0,18.6939,18.7124,18.6939,18.6939,54000.0
2010-09-07 13:15:00,20.24,20.25,20.23,20.23,63000.0,18.7031,18.7124,18.6939,18.6939,63000.0
2010-09-07 13:20:00,20.23,20.24,20.21,20.22,114000.0,18.6939,18.7031,18.6754,18.6847,114000.0
2010-09-07 13:25:00,20.22,20.23,20.21,20.23,105000.0,18.6847,18.6939,18.6754,18.6939,105000.0
2010-09-07 13:30:00,20.22,20.25,20.22,20.24,95000.0,18.6847,18.7124,18.6847,18.7031,95000.0
2010-09-07 13:35:00,20.23,20.24,20.22,20.22,44000.0,18.6939,18.7031,18.6847,18.6847,44000.0
2010-09-07 13:40:00,20.22,20.23,20.21,20.21,81000.0,18.6847,18.6939,18.6754,18.6754,81000.0
2010-09-07 13:45:00,20.22,20.22,20.21,20.22,41000.0,18.6847,18.6847,18.6754,18.6847,41000.0
2010-09-07 13:50:00,20.22,20.22,20.2,20.22,63000.0,18.6847,18.6847,18.6662,18.6847,63000.0
2010-09-07 13:55:00,20.22,20.23,20.21,20.22,91000.0,18.6847,18.6939,18.6754,18.6847,91000.0
2010-09-07 14:00:00,20.23,20.24,20.21,20.22,127000.0,18.6939,18.7031,18.6754,18.6847,127000.0
2010-09-07 14:05:00,20.22,20.23,20.2,20.21,71000.0,18.6847,18.6939,18.6662,18.6754,71000.0
2010-09-07 14:10:00,20.21,20.22,20.2,20.2,182000.0,18.6754,18.6847,18.6662,18.6662,182000.0
2010-09-07 14:15:00,20.21,20.21,20.18,20.19,129000.0,18.6754,18.6754,18.6477,18.6569,129000.0
2010-09-07 14:20:00,20.19,20.2,20.18,20.18,52000.0,18.6569,18.6662,18.6477,18.6477,52000.0
2010-09-07 14:25:00,20.19,20.19,20.15,20.16,69000.0,18.6569,18.6569,18.62,18.6292,69000.0
2010-09-07 14:30:00,20.16,20.2,20.16,20.18,127000.0,18.6292,18.6662,18.6292,18.6477,127000.0
2010-09-07 14:35:00,20.19,20.2,20.16,20.17,87000.0,18.6569,18.6662,18.6292,18.6384,87000.0
2010-09-07 14:40:00,20.17,20.18,20.16,20.17,85000.0,18.6384,18.6477,18.6292,18.6384,85000.0
2010-09-07 14:45:00,20.16,20.18,20.16,20.18,35000.0,18.6292,18.6477,18.6292,18.6477,35000.0
2010-09-07 14:50:00,20.18,20.2,20.17,20.17,85000.0,18.6477,18.6662,18.6384,18.6384,85000.0
2010-09-07 14:55:00,20.17,20.17,20.12,20.12,198000.0,18.6384,18.6384,18.5922,18.5922,198000.0
2010-09-07 15:00:00,20.12,20.14,20.1,20.14,199000.0,18.5922,18.6107,18.5738,18.6107,199000.0
2010-09-07 15:05:00,20.14,20.14,20.1,20.11,109000.0,18.6107,18.6107,18.5738,18.583,109000.0
2010-09-07 15:10:00,20.12,20.14,20.11,20.12,170000.0,18.5922,18.6107,18.583,18.5922,170000.0
2010-09-07 15:15:00,20.12,20.14,20.11,20.13,86000.0,18.5922,18.6107,18.583,18.6015,86000.0
2010-09-07 15:20:00,20.13,20.13,20.11,20.12,101000.0,18.6015,18.6015,18.583,18.5922,101000.0
2010-09-07 15:25:00,20.11,20.12,20.09,20.12,153000.0,18.583,18.5922,18.5645,18.5922,153000.0
2010-09-07 15:30:00,20.11,20.12,20.1,20.1,235000.0,18.583,18.5922,18.5738,18.5738,235000.0
2010-09-07 15:35:00,20.11,20.15,20.1,20.14,195000.0,18.583,18.62,18.5738,18.6107,195000.0
2010-09-07 15:40:00,20.14,20.15,20.12,20.12,187000.0,18.6107,18.62,18.5922,18.5922,187000.0
2010-09-07 15:45:00,20.12,20.13,20.09,20.09,402000.0,18.5922,18.6015,18.5645,18.5645,402000.0
2010-09-07 15:50:00,20.09,20.09,20.02,20.02,541000.0,18.5645,18.5645,18.4998,18.4998,541000.0
2010-09-07 15:55:00,20.02,20.03,20.0,20.02,1022000.0,18.4998,18.5091,18.4814,18.4998,1022000.0
2010-09-08 09:30:00,19.9,20.0,19.87,19.9,464000.0,18.3889,18.4814,18.3612,18.3889,464000.0
2010-09-08 09:35:00,19.9,19.96,19.86,19.95,435000.0,18.3889,18.4444,18.352,18.4352,435000.0
2010-09-08 09:40:00,19.95,20.11,19.94,20.11,403000.0,18.4352,18.583,18.4259,18.583,403000.0
2010-09-08 09:45:00,20.12,20.17,20.09,20.09,402000.0,18.5922,18.6384,18.5645,18.5645,402000.0
2010-09-08 09:50:00,20.09,20.09,19.99,20.02,543000.0,18.5645,18.5645,18.4721,18.4998,543000.0
2010-09-08 09:55:00,20.03,20.04,19.98,20.0,222000.0,18.5091,18.5183,18.4629,18.4814,222000.0
2010-09-08 10:00:00,19.99,20.02,19.99,20.02,231000.0,18.4721,18.4998,18.4721,18.4998,231000.0
2010-09-08 10:05:00,20.01,20.02,19.99,20.01,200000.0,18.4906,18.4998,18.4721,18.4906,200000.0
2010-09-08 10:10:00,20.01,20.02,19.99,20.02,252000.0,18.4906,18.4998,18.4721,18.4998,252000.0
2010-09-08 10:15:00,20.0,20.01,19.95,19.98,331000.0,18.4814,18.4906,18.4352,18.4629,331000.0
2010-09-08 10:20:00,19.98,19.99,19.95,19.96,148000.0,18.4629,18.4721,18.4352,18.4444,148000.0
2010-09-08 10:25:00,19.96,20.01,19.95,19.95,167000.0,18.4444,18.4906,18.4352,18.4352,167000.0
2010-09-08 10:30:00,19.95,19.98,19.93,19.96,185000.0,18.4352,18.4629,18.4167,18.4444,185000.0
2010-09-08 10:35:00,19.97,19.97,19.91,19.96,191000.0,18.4536,18.4536,18.3982,18.4444,191000.0
2010-09-08 10:40:00,19.97,19.98,19.94,19.96,277000.0,18.4536,18.4629,18.4259,18.4444,277000.0
2010-09-08 10:45:00,19.96,19.96,19.91,19.91,104000.0,18.4444,18.4444,18.3982,18.3982,104000.0
2010-09-08 10:50:00,19.91,19.93,19.89,19.89,204000.0,18.3982,18.4167,18.3797,18.3797,204000.0
2010-09-08 10:55:00,19.9,19.9,19.88,19.89,141000.0,18.3889,18.3889,18.3705,18.3797,141000.0
2010-09-08 11:00:00,19.89,19.91,19.88,19.89,200000.0,18.3797,18.3982,18.3705,18.3797,200000.0
2010-09-08 11:05:00,19.89,19.89,19.87,19.87,107000.0,18.3797,18.3797,18.3612,18.3612,107000.0
2010-09-08 11:10:00,19.87,19.89,19.85,19.87,134000.0,18.3612,18.3797,18.3427,18.3612,134000.0
2010-09-08 11:15:00,19.87,19.87,19.79,19.8,452000.0,18.3612,18.3612,18.2873,18.2965,452000.0
2010-09-08 11:20:00,19.81,19.81,19.77,19.78,307000.0,18.3058,18.3058,18.2688,18.2781,307000.0
2010-09-08 11:25:00,19.77,19.79,19.75,19.77,134000.0,18.2688,18.2873,18.2503,18.2688,134000.0
2010-09-08 11:30:00,19.75,19.78,19.75,19.76,244000.0,18.2503,18.2781,18.2503,18.2596,244000.0
2010-09-08 11:35:00,19.76,19.77,19.7,19.7,256000.0,18.2596,18.2688,18.2041,18.2041,256000.0
2010-09-08 11:40:00,19.7,19.73,19.7,19.72,188000.0,18.2041,18.2319,18.2041,18.2226,188000.0
2010-09-08 11:45:00,19.72,19.73,19.65,19.65,376000.0,18.2226,18.2319,18.1579,18.1579,376000.0
2010-09-08 11:50:00,19.65,19.67,19.6,19.63,586000.0,18.1579,18.1764,18.1117,18.1395,586000.0
2010-09-08 11:55:00,19.63,19.68,19.63,19.66,113000.0,18.1395,18.1857,18.1395,18.1672,113000.0
2010-09-08 12:00:00,19.67,19.68,19.65,19.67,128000.0,18.1764,18.1857,18.1579,18.1764,128000.0
2010-09-08 12:05:00,19.66,19.67,19.65,19.67,182000.0,18.1672,18.1764,18.1579,18.1764,182000.0
2010-09-08 12:10:00,19.66,19.67,19.64,19.66,151000.0,18.1672,18.1764,18.1487,18.1672,151000.0
2010-09-08 12:15:00,19.66,19.72,19.66,19.7,237000.0,18.1672,18.2226,18.1672,18.2041,237000.0
2010-09-08 12:20:00,19.7,19.71,19.65,19.65,178000.0,18.2041,18.2134,18.1579,18.1579,178000.0
2010-09-08 12:25:00,19.65,19.66,19.62,19.64,161000.0,18.1579,18.1672,18.1302,18.1487,161000.0
2010-09-08 12:30:00,19.64,19.64,19.62,19.62,103000.0,18.1487,18.1487,18.1302,18.1302,103000.0
2010-09-08 12:35:00,19.62,19.62,19.53,19.53,742000.0,18.1302,18.1302,18.047,18.047,742000.0
2010-09-08 12:40:00,19.53,19.58,19.51,19.55,319000.0,18.047,18.0932,18.0286,18.0655,319000.0
2010-09-08 12:45:00,19.55,19.56,19.53,19.53,211000.0,18.0655,18.0748,18.047,18.047,211000.0
2010-09-08 12:50:00,19.54,19.55,19.52,19.54,190000.0,18.0563,18.0655,18.0378,18.0563,190000.0
2010-09-08 12:55:00,19.55,19.57,19.53,19.55,414000.0,18.0655,18.084,18.047,18.0655,414000.0
2010-09-08 13:00:00,19.54,19.57,19.54,19.57,100000.0,18.0563,18.084,18.0563,18.084,100000.0
2010-09-08 13:05:00,19.57,19.58,19.56,19.56,158000.0,18.084,18.0932,18.0748,18.0748,158000.0
2010-09-08 13:10:00,19.56,19.58,19.55,19.58,104000.0,18.0748,18.0932,18.0655,18.0932,104000.0
2010-09-08 13:15:00,19.57,19.58,19.54,19.54,151000.0,18.084,18.0932,18.0563,18.0563,151000.0
2010-09-08 13:20:00,19.54,19.58,19.54,19.56,113000.0,18.0563,18.0932,18.0563,18.0748,113000.0
2010-09-08 13:25:00,19.57,19.58,19.56,19.58,75000.0,18.084,18.0932,18.0748,18.0932,75000.0
2010-09-08 13:30:00,19.58,19.6,19.57,19.59,213000.0,18.0932,18.1117,18.084,18.1025,213000.0
2010-09-08 13:35:00,19.6,19.6,19.58,19.58,183000.0,18.1117,18.1117,18.0932,18.0932,183000.0
2010-09-08 13:40:00,19.57,19.59,19.55,19.59,101000.0,18.084,18.1025,18.0655,18.1025,101000.0
2010-09-08 13:45:00,19.58,19.63,19.58,19.62,151000.0,18.0932,18.1395,18.0932,18.1302,151000.0
2010-09-08 13:50:00,19.63,19.63,19.6,19.62,114000.0,18.1395,18.1395,18.1117,18.1302,114000.0
2010-09-08 13:55:00,19.63,19.63,19.58,19.6,206000.0,18.1395,18.1395,18.0932,18.1117,206000.0
2010-09-08 14:00:00,19.59,19.61,19.56,19.58,213000.0,18.1025,18.121,18.0748,18.0932,213000.0
2010-09-08 14:05:00,19.58,19.6,19.57,19.59,181000.0,18.0932,18.1117,18.084,18.1025,181000.0
2010-09-08 14:10:00,19.59,19.59,19.54,19.59,158000.0,18.1025,18.1025,18.0563,18.1025,158000.0
2010-09-08 14:15:00,19.58,19.59,19.56,19.56,125000.0,18.0932,18.1025,18.0748,18.0748,125000.0
2010-09-08 14:20:00,19.57,19.6,19.56,19.58,192000.0,18.084,18.1117,18.0748,18.0932,192000.0
2010-09-08 14:25:00,19.58,19.58,19.53,19.54,168000.0,18.0932,18.0932,18.047,18.0563,168000.0
2010-09-08 14:30:00,19.54,19.57,19.54,19.55,98000.0,18.0563,18.084,18.0563,18.0655,98000.0
2010-09-08 14:35:00,19.55,19.61,19.55,19.59,206000.0,18.0655,18.121,18.0655,18.1025,206000.0
2010-09-08 14:40:00,19.6,19.62,19.58,19.6,153000.0,18.1117,18.1302,18.0932,18.1117,153000.0
2010-09-08 14:45:00,19.6,19.6,19.57,19.59,112000.0,18.1117,18.1117,18.084,18.1025,112000.0
2010-09-08 14:50:00,19.59,19.61,19.57,19.61,127000.0,18.1025,18.121,18.084,18.121,127000.0
2010-09-08 14:55:00,19.6,19.6,19.57,19.57,83000.0,18.1117,18.1117,18.084,18.084,83000.0
2010-09-08 15:00:00,19.58,19.59,19.57,19.59,205000.0,18.0932,18.1025,18.084,18.1025,205000.0
2010-09-08 15:05:00,19.59,19.64,19.59,19.61,393000.0,18.1025,18.1487,18.1025,18.121,393000.0
2010-09-08 15:10:00,19.61,19.61,19.56,19.59,320000.0,18.121,18.121,18.0748,18.1025,320000.0
2010-09-08 15:15:00,19.59,19.6,19.56,19.57,259000.0,18.1025,18.1117,18.0748,18.084,259000.0
2010-09-08 15:20:00,19.57,19.59,19.53,19.55,279000.0,18.084,18.1025,18.047,18.0655,279000.0
2010-09-08 15:25:00,19.55,19.56,19.52,19.53,293000.0,18.0655,18.0748,18.0378,18.047,293000.0
2010-09-08 15:30:00,19.52,19.55,19.52,19.53,298000.0,18.0378,18.0655,18.0378,18.047,298000.0
2010-09-08 15:35:00,19.54,19.56,19.52,19.55,328000.0,18.0563,18.0748,18.0378,18.0655,328000.0
2010-09-08 15:40:00,19.54,19.55,19.5,19.51,360000.0,18.0563,18.0655,18.0193,18.0286,360000.0
2010-09-08 15:45:00,19.51,19.53,19.5,19.5,545000.0,18.0286,18.047,18.0193,18.0193,545000.0
2010-09-08 15:50:00,19.5,19.51,19.48,19.48,815000.0,18.0193,18.0286,18.0008,18.0008,815000.0
2010-09-08 15:55:00,19.48,19.48,19.43,19.46,1521000.0,18.0008,18.0008,17.9546,17.9824,1521000.0
2010-09-09 09:30:00,19.7,19.71,19.59,19.6,1262000.0,18.2041,18.2134,18.1025,18.1117,1262000.0
2010-09-09 09:35:00,19.6,19.64,19.54,19.59,617000.0,18.1117,18.1487,18.0563,18.1025,617000.0
2010-09-09 09:40:00,19.59,19.6,19.53,19.54,280000.0,18.1025,18.1117,18.047,18.0563,280000.0
2010-09-09 09:45:00,19.53,19.56,19.47,19.47,413000.0,18.047,18.0748,17.9916,17.9916,413000.0
2010-09-09 09:50:00,19.48,19.57,19.47,19.53,447000.0,18.0008,18.084,17.9916,18.047,447000.0
2010-09-09 09:55:00,19.55,19.56,19.53,19.54,242000.0,18.0655,18.0748,18.047,18.0563,242000.0
2010-09-09 10:00:00,19.55,19.55,19.48,19.48,313000.0,18.0655,18.0655,18.0008,18.0008,313000.0
2010-09-09 10:05:00,19.48,19.52,19.45,19.5,393000.0,18.0008,18.0378,17.9731,18.0193,393000.0
2010-09-09 10:10:00,19.5,19.52,19.48,19.48,263000.0,18.0193,18.0378,18.0008,18.0008,263000.0
2010-09-09 10:15:00,19.49,19.49,19.44,19.45,320000.0,18.0101,18.0101,17.9639,17.9731,320000.0
2010-09-09 10:20:00,19.46,19.49,19.45,19.47,176000.0,17.9824,18.0101,17.9731,17.9916,176000.0
2010-09-09 10:25:00,19.46,19.5,19.45,19.47,118000.0,17.9824,18.0193,17.9731,17.9916,118000.0
2010-09-09 10:30:00,19.48,19.48,19.43,19.46,190000.0,18.0008,18.0008,17.9546,17.9824,190000.0
2010-09-09 10:35:00,19.46,19.47,19.44,19.47,122000.0,17.9824,17.9916,17.9639,17.9916,122000.0
2010-09-09 10:40:00,19.46,19.47,19.44,19.44,89000.0,17.9824,17.9916,17.9639,17.9639,89000.0
2010-09-09 10:45:00,19.45,19.47,19.45,19.47,58000.0,17.9731,17.9916,17.9731,17.9916,58000.0
2010-09-09 10:50:00,19.47,19.5,19.46,19.5,243000.0,17.9916,18.0193,17.9824,18.0193,243000.0
2010-09-09 10:55:00,19.49,19.53,19.44,19.44,334000.0,18.0101,18.047,17.9639,17.9639,334000.0
2010-09-09 11:00:00,19.44,19.48,19.43,19.45,47000.0,17.9639,18.0008,17.9546,17.9731,47000.0
2010-09-09 11:05:00,19.45,19.46,19.41,19.44,283000.0,17.9731,17.9824,17.9362,17.9639,283000.0
2010-09-09 11:10:00,19.45,19.5,19.44,19.47,277000.0,17.9731,18.0193,17.9639,17.9916,277000.0
2010-09-09 11:15:00,19.45,19.47,19.41,19.46,224000.0,17.9731,17.9916,17.9362,17.9824,224000.0
2010-09-09 11:20:00,19.45,19.46,19.41,19.43,310000.0,17.9731,17.9824,17.9362,17.9546,310000.0
2010-09-09 11:25:00,19.43,19.47,19.43,19.43,282000.0,17.9546,17.9916,17.9546,17.9546,282000.0
2010-09-09 11:30:00,19.44,19.45,19.41,19.44,209000.0,17.9639,17.9731,17.9362,17.9639,209000.0
2010-09-09 11:35:00,19.43,19.45,19.4,19.41,218000.0,17.9546,17.9731,17.9269,17.9362,218000.0
2010-09-09 11:40:00,19.41,19.42,19.36,19.37,408000.0,17.9362,17.9454,17.89,17.8992,408000.0
2010-09-09 11:45:00,19.37,19.39,19.35,19.35,365000.0,17.8992,17.9177,17.8807,17.8807,365000.0
2010-09-09 11:50:00,19.36,19.43,19.35,19.38,413000.0,17.89,17.9546,17.8807,17.9084,413000.0
2010-09-09 11:55:00,19.38,19.4,19.35,19.35,175000.0,17.9084,17.9269,17.8807,17.8807,175000.0
2010-09-09 12:00:00,19.36,19.46,19.35,19.43,523000.0,17.89,17.9824,17.8807,17.9546,523000.0
2010-09-09 12:05:00,19.43,19.48,19.42,19.43,256000.0,17.9546,18.0008,17.9454,17.9546,256000.0
2010-09-09 12:10:00,19.43,19.46,19.43,19.45,137000.0,17.9546,17.9824,17.9546,17.9731,137000.0
2010-09-09 12:15:00,19.45,19.47,19.45,19.46,140000.0,17.9731,17.9916,17.9731,17.9824,140000.0
2010-09-09 12:20:00,19.46,19.46,19.45,19.45,50000.0,17.9824,17.9824,17.9731,17.9731,50000.0
2010-09-09 12:25:00,19.47,19.47,19.44,19.45,194000.0,17.9916,17.9916,17.9639,17.9731,194000.0
2010-09-09 12:30:00,19.44,19.48,19.44,19.47,148000.0,17.9639,18.0008,17.9639,17.9916,148000.0
2010-09-09 12:35:00,19.47,19.47,19.45,19.46,48000.0,17.9916,17.9916,17.9731,17.9824,48000.0
2010-09-09 12:40:00,19.46,19.47,19.45,19.45,32000.0,17.9824,17.9916,17.9731,17.9731,32000.0
2010-09-09 12:45:00,19.45,19.46,19.43,19.44,92000.0,17.9731,17.9824,17.9546,17.9639,92000.0
2010-09-09 12:50:00,19.43,19.45,19.4,19.43,169000.0,17.9546,17.9731,17.9269,17.9546,169000.0
2010-09-09 12:55:00,19.42,19.44,19.42,19.42,158000.0,17.9454,17.9639,17.9454,17.9454,158000.0
2010-09-09 13:00:00,19.42,19.44,19.42,19.43,87000.0,17.9454,17.9639,17.9454,17.9546,87000.0
2010-09-09 13:05:00,19.43,19.43,19.32,19.33,461000.0,17.9546,17.9546,17.853,17.8622,461000.0
2010-09-09 13:10:00,19.33,19.33,19.28,19.29,565000.0,17.8622,17.8622,17.816,17.8253,565000.0
2010-09-09 13:15:00,19.29,19.37,19.29,19.33,213000.0,17.8253,17.8992,17.8253,17.8622,213000.0
2010-09-09 13:20:00,19.34,19.38,19.31,19.37,116000.0,17.8715,17.9084,17.8437,17.8992,116000.0
2010-09-09 13:25:00,19.37,19.37,19.32,19.32,195000.0,17.8992,17.8992,17.853,17.853,195000.0
2010-09-09 13:30:00,19.34,19.36,19.31,19.36,91000.0,17.8715,17.89,17.8437,17.89,91000.0
2010-09-09 13:35:00,19.36,19.37,19.33,19.33,178000.0,17.89,17.8992,17.8622,17.8622,178000.0
2010-09-09 13:40:00,19.33,19.35,19.32,19.34,104000.0,17.8622,17.8807,17.853,17.8715,104000.0
2010-09-09 13:45:00,19.33,19.34,19.28,19.28,128000.0,17.8622,17.8715,17.816,17.816,128000.0
2010-09-09 13:50:00,19.28,19.3,19.28,19.28,136000.0,17.816,17.8345,17.816,17.816,136000.0
2010-09-09 13:55:00,19.28,19.28,19.24,19.25,254000.0,17.816,17.816,17.7791,17.7883,254000.0
2010-09-09 14:00:00,19.25,19.26,19.21,19.21,248000.0,17.7883,17.7975,17.7513,17.7513,248000.0
2010-09-09 14:05:00,19.22,19.24,19.13,19.18,460000.0,17.7606,17.7791,17.6774,17.7236,460000.0
2010-09-09 14:10:00,19.18,19.2,19.17,19.19,241000.0,17.7236,17.7421,17.7144,17.7329,241000.0
2010-09-09 14:15:00,19.19,19.21,19.18,19.2,114000.0,17.7329,17.7513,17.7236,17.7421,114000.0
2010-09-09 14:20:00,19.2,19.21,19.18,19.19,89000.0,17.7421,17.7513,17.7236,17.7329,89000.0
2010-09-09 14:25:00,19.18,19.22,19.18,19.2,208000.0,17.7236,17.7606,17.7236,17.7421,208000.0
2010-09-09 14:30:00,19.2,19.21,19.18,19.2,90000.0,17.7421,17.7513,17.7236,17.7421,90000.0
2010-09-09 14:35:00,19.2,19.22,19.19,19.2,246000.0,17.7421,17.7606,17.7329,17.7421,246000.0
2010-09-09 14:40:00,19.2,19.2,19.17,19.18,263000.0,17.7421,17.7421,17.7144,17.7236,263000.0
2010-09-09 14:45:00,19.18,19.2,19.15,19.16,346000.0,17.7236,17.7421,17.6959,17.7051,346000.0
2010-09-09 14:50:00,19.15,19.19,19.15,19.19,124000.0,17.6959,17.7329,17.6959,17.7329,124000.0
2010-09-09 14:55:00,19.18,19.19,19.14,19.18,216000.0,17.7236,17.7329,17.6867,17.7236,216000.0
2010-09-09 15:00:00,19.17,19.18,19.12,19.13,254000.0,17.7144,17.7236,17.6682,17.6774,254000.0
2010-09-09 15:05:00,19.12,19.17,19.12,19.16,182000.0,17.6682,17.7144,17.6682,17.7051,182000.0
2010-09-09 15:10:00,19.16,19.19,19.14,19.17,159000.0,17.7051,17.7329,17.6867,17.7144,159000.0
2010-09-09 15:15:00,19.18,19.21,19.18,19.19,237000.0,17.7236,17.7513,17.7236,17.7329,237000.0
2010-09-09 15:20:00,19.2,19.26,19.19,19.26,374000.0,17.7421,17.7975,17.7329,17.7975,374000.0
2010-09-09 15:25:00,19.26,19.26,19.23,19.25,232000.0,17.7975,17.7975,17.7698,17.7883,232000.0
2010-09-09 15:30:00,19.25,19.25,19.21,19.22,287000.0,17.7883,17.7883,17.7513,17.7606,287000.0
2010-09-09 15:35:00,19.22,19.25,19.22,19.24,330000.0,17.7606,17.7883,17.7606,17.7791,330000.0
2010-09-09 15:40:00,19.24,19.25,19.22,19.24,255000.0,17.7791,17.7883,17.7606,17.7791,255000.0
2010-09-09 15:45:00,19.24,19.24,19.2,19.21,348000.0,17.7791,17.7791,17.7421,17.7513,348000.0
2010-09-09 15:50:00,19.21,19.21,19.18,19.19,509000.0,17.7513,17.7513,17.7236,17.7329,509000.0
2010-09-09 15:55:00,19.19,19.21,19.19,19.2,628000.0,17.7329,17.7513,17.7329,17.7421,628000.0
2010-09-10 09:30:00,19.27,19.36,19.25,19.36,246000.0,17.8068,17.89,17.7883,17.89,246000.0
2010-09-10 09:35:00,19.36,19.5,19.36,19.47,495000.0,17.89,18.0193,17.89,17.9916,495000.0
2010-09-10 09:40:00,19.47,19.58,19.47,19.54,450000.0,17.9916,18.0932,17.9916,18.0563,450000.0
2010-09-10 09:45:00,19.54,19.63,19.52,19.63,397000.0,18.0563,18.1395,18.0378,18.1395,397000.0
2010-09-10 09:50:00,19.62,19.63,19.58,19.58,337000.0,18.1302,18.1395,18.0932,18.0932,337000.0
2010-09-10 09:55:00,19.6,19.61,19.56,19.56,213000.0,18.1117,18.121,18.0748,18.0748,213000.0
2010-09-10 10:00:00,19.56,19.63,19.52,19.61,349000.0,18.0748,18.1395,18.0378,18.121,349000.0
2010-09-10 10:05:00,19.61,19.62,19.57,19.61,218000.0,18.121,18.1302,18.084,18.121,218000.0
2010-09-10 10:10:00,19.59,19.67,19.57,19.67,303000.0,18.1025,18.1764,18.084,18.1764,303000.0
2010-09-10 10:15:00,19.67,19.7,19.62,19.67,350000.0,18.1764,18.2041,18.1302,18.1764,350000.0
2010-09-10 10:20:00,19.68,19.69,19.64,19.64,184000.0,18.1857,18.1949,18.1487,18.1487,184000.0
2010-09-10 10:25:00,19.64,19.64,19.58,19.58,170000.0,18.1487,18.1487,18.0932,18.0932,170000.0
2010-09-10 10:30:00,19.58,19.62,19.58,19.6,45000.0,18.0932,18.1302,18.0932,18.1117,45000.0
2010-09-10 10:35:00,19.59,19.63,19.58,19.61,153000.0,18.1025,18.1395,18.0932,18.121,153000.0
2010-09-10 10:40:00,19.6,19.6,19.56,19.56,171000.0,18.1117,18.1117,18.0748,18.0748,171000.0
2010-09-10 10:45:00,19.56,19.6,19.56,19.59,122000.0,18.0748,18.1117,18.0748,18.1025,122000.0
2010-09-10 10:50:00,19.58,19.62,19.56,19.57,91000.0,18.0932,18.1302,18.0748,18.084,91000.0
2010-09-10 10:55:00,19.57,19.59,19.55,19.57,117000.0,18.084,18.1025,18.0655,18.084,117000.0
2010-09-10 11:00:00,19.57,19.6,19.56,19.6,260000.0,18.084,18.1117,18.0748,18.1117,260000.0
2010-09-10 11:05:00,19.6,19.63,19.58,19.63,135000.0,18.1117,18.1395,18.0932,18.1395,135000.0
2010-09-10 11:10:00,19.61,19.64,19.58,19.64,109000.0,18.121,18.1487,18.0932,18.1487,109000.0
2010-09-10 11:15:00,19.64,19.68,19.62,19.66,372000.0,18.1487,18.1857,18.1302,18.1672,372000.0
2010-09-10 11:20:00,19.66,19.68,19.64,19.67,163000.0,18.1672,18.1857,18.1487,18.1764,163000.0
2010-09-10 11:25:00,19.67,19.7,19.66,19.68,251000.0,18.1764,18.2041,18.1672,18.1857,251000.0
2010-09-10 11:30:00,19.67,19.68,19.66,19.66,143000.0,18.1764,18.1857,18.1672,18.1672,143000.0
2010-09-10 11:35:00,19.65,19.65,19.61,19.63,127000.0,18.1579,18.1579,18.121,18.1395,127000.0
2010-09-10 11:40:00,19.64,19.66,19.64,19.64,260000.0,18.1487,18.1672,18.1487,18.1487,260000.0
2010-09-10 11:45:00,19.65,19.67,19.62,19.63,172000.0,18.1579,18.1764,18.1302,18.1395,172000.0
2010-09-10 11:50:00,19.63,19.66,19.63,19.64,51000.0,18.1395,18.1672,18.1395,18.1487,51000.0
2010-09-10 11:55:00,19.63,19.64,19.61,19.61,136000.0,18.1395,18.1487,18.121,18.121,136000.0
2010-09-10 12:00:00,19.61,19.62,19.6,19.6,92000.0,18.121,18.1302,18.1117,18.1117,92000.0
2010-09-10 12:05:00,19.6,19.61,19.58,19.6,235000.0,18.1117,18.121,18.0932,18.1117,235000.0
2010-09-10 12:10:00,19.6,19.61,19.58,19.58,75000.0,18.1117,18.121,18.0932,18.0932,75000.0
2010-09-10 12:15:00,19.59,19.61,19.57,19.59,77000.0,18.1025,18.121,18.084,18.1025,77000.0
2010-09-10 12:20:00,19.59,19.61,19.56,19.6,55000.0,18.1025,18.121,18.0748,18.1117,55000.0
2010-09-10 12:25:00,19.6,19.61,19.59,19.61,156000.0,18.1117,18.121,18.1025,18.121,156000.0
2010-09-10 12:30:00,19.6,19.63,19.6,19.62,81000.0,18.1117,18.1395,18.1117,18.1302,81000.0
2010-09-10 12:35:00,19.61,19.64,19.6,19.63,64000.0,18.121,18.1487,18.1117,18.1395,64000.0
2010-09-10 12:40:00,19.62,19.63,19.61,19.61,37000.0,18.1302,18.1395,18.121,18.121,37000.0
2010-09-10 12:45:00,19.62,19.63,19.6,19.63,49000.0,18.1302,18.1395,18.1117,18.1395,49000.0
2010-09-10 12:50:00,19.62,19.63,19.62,19.62,50000.0,18.1302,18.1395,18.1302,18.1302,50000.0
2010-09-10 12:55:00,19.62,19.63,19.6,19.61,29000.0,18.1302,18.1395,18.1117,18.121,29000.0
2010-09-10 13:00:00,19.6,19.62,19.6,19.6,43000.0,18.1117,18.1302,18.1117,18.1117,43000.0
2010-09-10 13:05:00,19.61,19.63,19.6,19.62,56000.0,18.121,18.1395,18.1117,18.1302,56000.0
2010-09-10 13:10:00,19.62,19.62,19.6,19.61,32000.0,18.1302,18.1302,18.1117,18.121,32000.0
2010-09-10 13:15:00,19.6,19.62,19.6,19.61,36000.0,18.1117,18.1302,18.1117,18.121,36000.0
2010-09-10 13:20:00,19.61,19.61,19.6,19.6,53000.0,18.121,18.121,18.1117,18.1117,53000.0
2010-09-10 13:25:00,19.6,19.6,19.58,19.58,27000.0,18.1117,18.1117,18.0932,18.0932,27000.0
2010-09-10 13:30:00,19.59,19.61,19.58,19.6,105000.0,18.1025,18.121,18.0932,18.1117,105000.0
2010-09-10 13:35:00,19.6,19.6,19.58,19.59,52000.0,18.1117,18.1117,18.0932,18.1025,52000.0
2010-09-10 13:40:00,19.59,19.6,19.58,19.58,25000.0,18.1025,18.1117,18.0932,18.0932,25000.0
2010-09-10 13:45:00,19.58,19.6,19.58,19.59,55000.0,18.0932,18.1117,18.0932,18.1025,55000.0
2010-09-10 13:50:00,19.58,19.6,19.58,19.58,73000.0,18.0932,18.1117,18.0932,18.0932,73000.0
2010-09-10 13:55:00,19.58,19.6,19.57,19.59,98000.0,18.0932,18.1117,18.084,18.1025,98000.0
2010-09-10 14:00:00,19.6,19.61,19.59,19.61,79000.0,18.1117,18.121,18.1025,18.121,79000.0
2010-09-10 14:05:00,19.61,19.62,19.59,19.6,150000.0,18.121,18.1302,18.1025,18.1117,150000.0
2010-09-10 14:10:00,19.61,19.61,19.59,19.6,72000.0,18.121,18.121,18.1025,18.1117,72000.0
2010-09-10 14:15:00,19.6,19.61,19.59,19.61,98000.0,18.1117,18.121,18.1025,18.121,98000.0
2010-09-10 14:20:00,19.6,19.61,19.59,19.61,101000.0,18.1117,18.121,18.1025,18.121,101000.0
2010-09-10 14:25:00,19.61,19.65,19.61,19.65,77000.0,18.121,18.1579,18.121,18.1579,77000.0
2010-09-10 14:30:00,19.64,19.65,19.61,19.62,51000.0,18.1487,18.1579,18.121,18.1302,51000.0
2010-09-10 14:35:00,19.62,19.64,19.61,19.63,42000.0,18.1302,18.1487,18.121,18.1395,42000.0
2010-09-10 14:40:00,19.63,19.68,19.63,19.68,242000.0,18.1395,18.1857,18.1395,18.1857,242000.0
2010-09-10 14:45:00,19.68,19.68,19.67,19.68,170000.0,18.1857,18.1857,18.1764,18.1857,170000.0
2010-09-10 14:50:00,19.68,19.73,19.68,19.7,352000.0,18.1857,18.2319,18.1857,18.2041,352000.0
2010-09-10 14:55:00,19.7,19.72,19.7,19.71,222000.0,18.2041,18.2226,18.2041,18.2134,222000.0
2010-09-10 15:00:00,19.71,19.71,19.7,19.7,321000.0,18.2134,18.2134,18.2041,18.2041,321000.0
2010-09-10 15:05:00,19.7,19.72,19.7,19.71,323000.0,18.2041,18.2226,18.2041,18.2134,323000.0
2010-09-10 15:10:00,19.71,19.73,19.7,19.72,193000.0,18.2134,18.2319,18.2041,18.2226,193000.0
2010-09-10 15:15:00,19.72,19.75,19.72,19.74,287000.0,18.2226,18.2503,18.2226,18.2411,287000.0
2010-09-10 15:20:00,19.75,19.75,19.72,19.74,90000.0,18.2503,18.2503,18.2226,18.2411,90000.0
2010-09-10 15:25:00,19.74,19.76,19.73,19.75,263000.0,18.2411,18.2596,18.2319,18.2503,263000.0
2010-09-10 15:30:00,19.75,19.78,19.74,19.77,166000.0,18.2503,18.2781,18.2411,18.2688,166000.0
2010-09-10 15:35:00,19.77,19.77,19.74,19.76,260000.0,18.2688,18.2688,18.2411,18.2596,260000.0
2010-09-10 15:40:00,19.76,19.78,19.75,19.78,370000.0,18.2596,18.2781,18.2503,18.2781,370000.0
2010-09-10 15:45:00,19.78,19.81,19.77,19.8,629000.0,18.2781,18.3058,18.2688,18.2965,629000.0
2010-09-10 15:50:00,19.8,19.82,19.79,19.8,468000.0,18.2965,18.315,18.2873,18.2965,468000.0
2010-09-10 15:55:00,19.8,19.83,19.79,19.82,856000.0,18.2965,18.3243,18.2873,18.315,856000.0
2010-09-13 09:30:00,19.67,19.67,19.42,19.48,183000.0,18.1764,18.1764,17.9454,18.0008,183000.0
2010-09-13 09:35:00,19.5,19.53,19.33,19.33,1131000.0,18.0193,18.047,17.8622,17.8622,1131000.0
2010-09-13 09:40:00,19.34,19.34,19.26,19.31,665000.0,17.8715,17.8715,17.7975,17.8437,665000.0
2010-09-13 09:45:00,19.33,19.36,19.2,19.23,971000.0,17.8622,17.89,17.7421,17.7698,971000.0
2010-09-13 09:50:00,19.22,19.23,19.1,19.1,1125000.0,17.7606,17.7698,17.6497,17.6497,1125000.0
2010-09-13 09:55:00,19.12,19.19,19.1,19.16,895000.0,17.6682,17.7329,17.6497,17.7051,895000.0
2010-09-13 10:00:00,19.16,19.19,19.14,19.19,493000.0,17.7051,17.7329,17.6867,17.7329,493000.0
2010-09-13 10:05:00,19.19,19.25,19.18,19.25,649000.0,17.7329,17.7883,17.7236,17.7883,649000.0
2010-09-13 10:10:00,19.24,19.25,19.17,19.19,440000.0,17.7791,17.7883,17.7144,17.7329,440000.0
2010-09-13 10:15:00,19.18,19.18,19.11,19.13,462000.0,17.7236,17.7236,17.6589,17.6774,462000.0
2010-09-13 10:20:00,19.13,19.17,19.11,19.12,443000.0,17.6774,17.7144,17.6589,17.6682,443000.0
2010-09-13 10:25:00,19.12,19.17,19.11,19.17,629000.0,17.6682,17.7144,17.6589,17.7144,629000.0
2010-09-13 10:30:00,19.17,19.2,19.12,19.16,610000.0,17.7144,17.7421,17.6682,17.7051,610000.0
2010-09-13 10:35:00,19.14,19.17,19.12,19.17,457000.0,17.6867,17.7144,17.6682,17.7144,457000.0
2010-09-13 10:40:00,19.17,19.19,19.16,19.18,188000.0,17.7144,17.7329,17.7051,17.7236,188000.0
2010-09-13 10:45:00,19.18,19.21,19.17,19.18,266000.0,17.7236,17.7513,17.7144,17.7236,266000.0
2010-09-13 10:50:00,19.19,19.2,19.17,19.2,309000.0,17.7329,17.7421,17.7144,17.7421,309000.0
2010-09-13 10:55:00,19.19,19.21,19.18,19.19,420000.0,17.7329,17.7513,17.7236,17.7329,420000.0
2010-09-13 11:00:00,19.2,19.24,19.18,19.22,385000.0,17.7421,17.7791,17.7236,17.7606,385000.0
2010-09-13 11:05:00,19.23,19.27,19.21,19.21,284000.0,17.7698,17.8068,17.7513,17.7513,284000.0
2010-09-13 11:10:00,19.22,19.24,19.21,19.24,260000.0,17.7606,17.7791,17.7513,17.7791,260000.0
2010-09-13 11:15:00,19.24,19.24,19.19,19.2,327000.0,17.7791,17.7791,17.7329,17.7421,327000.0
2010-09-13 11:20:00,19.21,19.22,19.19,19.2,204000.0,17.7513,17.7606,17.7329,17.7421,204000.0
2010-09-13 11:25:00,19.2,19.22,19.2,19.22,109000.0,17.7421,17.7606,17.7421,17.7606,109000.0
2010-09-13 11:30:00,19.22,19.23,19.2,19.22,96000.0,17.7606,17.7698,17.7421,17.7606,96000.0
2010-09-13 11:35:00,19.21,19.23,19.21,19.21,131000.0,17.7513,17.7698,17.7513,17.7513,131000.0
2010-09-13 11:40:00,19.21,19.23,19.2,19.2,425000.0,17.7513,17.7698,17.7421,17.7421,425000.0
2010-09-13 11:45:00,19.21,19.25,19.19,19.22,400000.0,17.7513,17.7883,17.7329,17.7606,400000.0
2010-09-13 11:50:00,19.22,19.27,19.22,19.26,161000.0,17.7606,17.8068,17.7606,17.7975,161000.0
2010-09-13 11:55:00,19.27,19.27,19.23,19.23,244000.0,17.8068,17.8068,17.7698,17.7698,244000.0
2010-09-13 12:00:00,19.24,19.28,19.24,19.27,174000.0,17.7791,17.816,17.7791,17.8068,174000.0
2010-09-13 12:05:00,19.27,19.28,19.23,19.24,205000.0,17.8068,17.816,17.7698,17.7791,205000.0
2010-09-13 12:10:00,19.25,19.25,19.19,19.21,220000.0,17.7883,17.7883,17.7329,17.7513,220000.0
2010-09-13 12:15:00,19.21,19.22,19.19,19.22,165000.0,17.7513,17.7606,17.7329,17.7606,165000.0
2010-09-13 12:20:00,19.23,19.24,19.19,19.22,213000.0,17.7698,17.7791,17.7329,17.7606,213000.0
2010-09-13 12:25:00,19.22,19.24,19.2,19.21,149000.0,17.7606,17.7791,17.7421,17.7513,149000.0
2010-09-13 12:30:00,19.21,19.22,19.19,19.19,208000.0,17.7513,17.7606,17.7329,17.7329,208000.0
2010-09-13 12:35:00,19.19,19.22,19.17,19.19,176000.0,17.7329,17.7606,17.7144,17.7329,176000.0
2010-09-13 12:40:00,19.19,19.22,19.18,19.22,183000.0,17.7329,17.7606,17.7236,17.7606,183000.0
2010-09-13 12:45:00,19.22,19.22,19.2,19.21,178000.0,17.7606,17.7606,17.7421,17.7513,178000.0
2010-09-13 12:50:00,19.2,19.21,19.2,19.2,67000.0,17.7421,17.7513,17.7421,17.7421,67000.0
2010-09-13 12:55:00,19.2,19.22,19.2,19.21,112000.0,17.7421,17.7606,17.7421,17.7513,112000.0
2010-09-13 13:00:00,19.22,19.23,19.2,19.22,132000.0,17.7606,17.7698,17.7421,17.7606,132000.0
2010-09-13 13:05:00,19.21,19.23,19.21,19.21,177000.0,17.7513,17.7698,17.7513,17.7513,177000.0
2010-09-13 13:10:00,19.22,19.23,19.21,19.23,83000.0,17.7606,17.7698,17.7513,17.7698,83000.0
2010-09-13 13:15:00,19.23,19.23,19.2,19.23,134000.0,17.7698,17.7698,17.7421,17.7698,134000.0
2010-09-13 13:20:00,19.23,19.24,19.22,19.23,125000.0,17.7698,17.7791,17.7606,17.7698,125000.0
2010-09-13 13:25:00,19.24,19.25,19.23,19.23,99000.0,17.7791,17.7883,17.7698,17.7698,99000.0
2010-09-13 13:30:00,19.24,19.25,19.23,19.23,140000.0,17.7791,17.7883,17.7698,17.7698,140000.0
2010-09-13 13:35:00,19.23,19.24,19.22,19.23,175000.0,17.7698,17.7791,17.7606,17.7698,175000.0
2010-09-13 13:40:00,19.24,19.24,19.23,19.23,90000.0,17.7791,17.7791,17.7698,17.7698,90000.0
2010-09-13 13:45:00,19.22,19.25,19.21,19.24,191000.0,17.7606,17.7883,17.7513,17.7791,191000.0
2010-09-13 13:50:00,19.24,19.26,19.24,19.26,216000.0,17.7791,17.7975,17.7791,17.7975,216000.0
2010-09-13 13:55:00,19.26,19.27,19.24,19.26,127000.0,17.7975,17.8068,17.7791,17.7975,127000.0
2010-09-13 14:00:00,19.27,19.27,19.15,19.15,458000.0,17.8068,17.8068,17.6959,17.6959,458000.0
2010-09-13 14:05:00,19.17,19.22,19.17,19.21,334000.0,17.7144,17.7606,17.7144,17.7513,334000.0
2010-09-13 14:10:00,19.22,19.24,19.21,19.23,146000.0,17.7606,17.7791,17.7513,17.7698,146000.0
2010-09-13 14:15:00,19.23,19.26,19.22,19.24,183000.0,17.7698,17.7975,17.7606,17.7791,183000.0
2010-09-13 14:20:00,19.24,19.25,19.22,19.22,119000.0,17.7791,17.7883,17.7606,17.7606,119000.0
2010-09-13 14:25:00,19.23,19.25,19.23,19.23,155000.0,17.7698,17.7883,17.7698,17.7698,155000.0
2010-09-13 14:30:00,19.23,19.25,19.21,19.25,175000.0,17.7698,17.7883,17.7513,17.7883,175000.0
2010-09-13 14:35:00,19.25,19.27,19.24,19.24,129000.0,17.7883,17.8068,17.7791,17.7791,129000.0
2010-09-13 14:40:00,19.24,19.27,19.24,19.27,140000.0,17.7791,17.8068,17.7791,17.8068,140000.0
2010-09-13 14:45:00,19.27,19.3,19.26,19.28,302000.0,17.8068,17.8345,17.7975,17.816,302000.0
2010-09-13 14:50:00,19.28,19.3,19.28,19.29,148000.0,17.816,17.8345,17.816,17.8253,148000.0
2010-09-13 14:55:00,19.29,19.29,19.26,19.28,218000.0,17.8253,17.8253,17.7975,17.816,218000.0
2010-09-13 15:00:00,19.28,19.29,19.26,19.28,202000.0,17.816,17.8253,17.7975,17.816,202000.0
2010-09-13 15:05:00,19.28,19.3,19.27,19.3,296000.0,17.816,17.8345,17.8068,17.8345,296000.0
2010-09-13 15:10:00,19.3,19.3,19.28,19.28,194000.0,17.8345,17.8345,17.816,17.816,194000.0
2010-09-13 15:15:00,19.28,19.29,19.27,19.27,216000.0,17.816,17.8253,17.8068,17.8068,216000.0
2010-09-13 15:20:00,19.27,19.29,19.26,19.28,203000.0,17.8068,17.8253,17.7975,17.816,203000.0
2010-09-13 15:25:00,19.28,19.29,19.27,19.29,301000.0,17.816,17.8253,17.8068,17.8253,301000.0
2010-09-13 15:30:00,19.28,19.3,19.28,19.29,238000.0,17.816,17.8345,17.816,17.8253,238000.0
2010-09-13 15:35:00,19.29,19.31,19.28,19.31,429000.0,17.8253,17.8437,17.816,17.8437,429000.0
2010-09-13 15:40:00,19.31,19.34,19.28,19.32,407000.0,17.8437,17.8715,17.816,17.853,407000.0
2010-09-13 15:45:00,19.31,19.34,19.28,19.28,410000.0,17.8437,17.8715,17.816,17.816,410000.0
2010-09-13 15:50:00,19.28,19.3,19.26,19.27,489000.0,17.816,17.8345,17.7975,17.8068,489000.0
2010-09-13 15:55:00,19.28,19.3,19.25,19.28,949000.0,17.816,17.8345,17.7883,17.816,949000.0
2010-09-14 09:30:00,19.34,19.5,19.32,19.47,514000.0,17.8715,18.0193,17.853,17.9916,514000.0
2010-09-14 09:35:00,19.47,19.48,19.39,19.45,399000.0,17.9916,18.0008,17.9177,17.9731,399000.0
2010-09-14 09:40:00,19.46,19.46,19.39,19.41,271000.0,17.9824,17.9824,17.9177,17.9362,271000.0
2010-09-14 09:45:00,19.42,19.43,19.37,19.38,284000.0,17.9454,17.9546,17.8992,17.9084,284000.0
2010-09-14 09:50:00,19.38,19.48,19.35,19.43,528000.0,17.9084,18.0008,17.8807,17.9546,528000.0
2010-09-14 09:55:00,19.43,19.52,19.4,19.49,513000.0,17.9546,18.0378,17.9269,18.0101,513000.0
2010-09-14 10:00:00,19.5,19.53,19.47,19.51,371000.0,18.0193,18.047,17.9916,18.0286,371000.0
2010-09-14 10:05:00,19.52,19.54,19.48,19.48,231000.0,18.0378,18.0563,18.0008,18.0008,231000.0
2010-09-14 10:10:00,19.48,19.51,19.46,19.46,162000.0,18.0008,18.0286,17.9824,17.9824,162000.0
2010-09-14 10:15:00,19.46,19.5,19.45,19.47,157000.0,17.9824,18.0193,17.9731,17.9916,157000.0
2010-09-14 10:20:00,19.47,19.5,19.46,19.48,169000.0,17.9916,18.0193,17.9824,18.0008,169000.0
2010-09-14 10:25:00,19.48,19.57,19.48,19.57,264000.0,18.0008,18.084,18.0008,18.084,264000.0
2010-09-14 10:30:00,19.57,19.58,19.54,19.57,164000.0,18.084,18.0932,18.0563,18.084,164000.0
2010-09-14 10:35:00,19.57,19.61,19.56,19.61,234000.0,18.084,18.121,18.0748,18.121,234000.0
2010-09-14 10:40:00,19.61,19.63,19.59,19.6,273000.0,18.121,18.1395,18.1025,18.1117,273000.0
2010-09-14 10:45:00,19.6,19.66,19.59,19.65,195000.0,18.1117,18.1672,18.1025,18.1579,195000.0
2010-09-14 10:50:00,19.65,19.68,19.64,19.68,172000.0,18.1579,18.1857,18.1487,18.1857,172000.0
2010-09-14 10:55:00,19.67,19.68,19.62,19.62,140000.0,18.1764,18.1857,18.1302,18.1302,140000.0
2010-09-14 11:00:00,19.64,19.64,19.6,19.63,147000.0,18.1487,18.1487,18.1117,18.1395,147000.0
2010-09-14 11:05:00,19.62,19.63,19.59,19.63,88000.0,18.1302,18.1395,18.1025,18.1395,88000.0
2010-09-14 11:10:00,19.63,19.63,19.54,19.58,150000.0,18.1395,18.1395,18.0563,18.0932,150000.0
2010-09-14 11:15:00,19.58,19.58,19.52,19.53,82000.0,18.0932,18.0932,18.0378,18.047,82000.0
2010-09-14 11:20:00,19.53,19.56,19.52,19.52,110000.0,18.047,18.0748,18.0378,18.0378,110000.0
2010-09-14 11:25:00,19.52,19.53,19.49,19.51,135000.0,18.0378,18.047,18.0101,18.0286,135000.0
2010-09-14 11:30:00,19.52,19.57,19.51,19.57,88000.0,18.0378,18.084,18.0286,18.084,88000.0
2010-09-14 11:35:00,19.56,19.58,19.56,19.58,60000.0,18.0748,18.0932,18.0748,18.0932,60000.0
2010-09-14 11:40:00,19.57,19.73,19.57,19.7,406000.0,18.084,18.2319,18.084,18.2041,406000.0
2010-09-14 11:45:00,19.72,19.85,19.72,19.79,1106000.0,18.2226,18.3427,18.2226,18.2873,1106000.0
2010-09-14 11:50:00,19.8,19.82,19.78,19.8,461000.0,18.2965,18.315,18.2781,18.2965,461000.0
2010-09-14 11:55:00,19.8,19.82,19.78,19.8,290000.0,18.2965,18.315,18.2781,18.2965,290000.0
2010-09-14 12:00:00,19.78,19.79,19.71,19.73,247000.0,18.2781,18.2873,18.2134,18.2319,247000.0
2010-09-14 12:05:00,19.73,19.83,19.73,19.83,199000.0,18.2319,18.3243,18.2319,18.3243,199000.0
2010-09-14 12:10:00,19.83,19.87,19.81,19.87,256000.0,18.3243,18.3612,18.3058,18.3612,256000.0
2010-09-14 12:15:00,19.88,19.9,19.86,19.89,284000.0,18.3705,18.3889,18.352,18.3797,284000.0
2010-09-14 12:20:00,19.9,19.92,19.89,19.89,228000.0,18.3889,18.4074,18.3797,18.3797,228000.0
2010-09-14 12:25:00,19.9,19.91,19.88,19.89,104000.0,18.3889,18.3982,18.3705,18.3797,104000.0
2010-09-14 12:30:00,19.9,19.9,19.81,19.81,314000.0,18.3889,18.3889,18.3058,18.3058,314000.0
2010-09-14 12:35:00,19.82,19.87,19.81,19.86,172000.0,18.315,18.3612,18.3058,18.352,172000.0
2010-09-14 12:40:00,19.86,19.87,19.84,19.87,106000.0,18.352,18.3612,18.3335,18.3612,106000.0
2010-09-14 12:45:00,19.87,19.89,19.84,19.87,300000.0,18.3612,18.3797,18.3335,18.3612,300000.0
2010-09-14 12:50:00,19.87,19.89,19.86,19.87,105000.0,18.3612,18.3797,18.352,18.3612,105000.0
2010-09-14 12:55:00,19.88,19.88,19.83,19.88,296000.0,18.3705,18.3705,18.3243,18.3705,296000.0
2010-09-14 13:00:00,19.88,19.88,19.85,19.85,227000.0,18.3705,18.3705,18.3427,18.3427,227000.0
2010-09-14 13:05:00,19.86,19.87,19.85,19.87,97000.0,18.352,18.3612,18.3427,18.3612,97000.0
2010-09-14 13:10:00,19.87,19.88,19.85,19.88,67000.0,18.3612,18.3705,18.3427,18.3705,67000.0
2010-09-14 13:15:00,19.87,19.88,19.85,19.87,216000.0,18.3612,18.3705,18.3427,18.3612,216000.0
2010-09-14 13:20:00,19.87,19.88,19.84,19.87,237000.0,18.3612,18.3705,18.3335,18.3612,237000.0
2010-09-14 13:25:00,19.86,19.87,19.85,19.86,128000.0,18.352,18.3612,18.3427,18.352,128000.0
2010-09-14 13:30:00,19.86,19.87,19.85,19.85,213000.0,18.352,18.3612,18.3427,18.3427,213000.0
2010-09-14 13:35:00,19.86,19.89,19.84,19.87,139000.0,18.352,18.3797,18.3335,18.3612,139000.0
2010-09-14 13:40:00,19.85,19.88,19.85,19.86,70000.0,18.3427,18.3705,18.3427,18.352,70000.0
2010-09-14 13:45:00,19.86,19.88,19.82,19.85,241000.0,18.352,18.3705,18.315,18.3427,241000.0
2010-09-14 13:50:00,19.85,19.85,19.82,19.82,164000.0,18.3427,18.3427,18.315,18.315,164000.0
2010-09-14 13:55:00,19.82,19.84,19.8,19.84,243000.0,18.315,18.3335,18.2965,18.3335,243000.0
2010-09-14 14:00:00,19.84,19.84,19.8,19.82,115000.0,18.3335,18.3335,18.2965,18.315,115000.0
2010-09-14 14:05:00,19.83,19.85,19.81,19.85,89000.0,18.3243,18.3427,18.3058,18.3427,89000.0
2010-09-14 14:10:00,19.85,19.87,19.84,19.86,122000.0,18.3427,18.3612,18.3335,18.352,122000.0
2010-09-14 14:15:00,19.87,19.87,19.82,19.86,65000.0,18.3612,18.3612,18.315,18.352,65000.0
2010-09-14 14:20:00,19.86,19.89,19.85,19.85,145000.0,18.352,18.3797,18.3427,18.3427,145000.0
2010-09-14 14:25:00,19.85,19.85,19.84,19.84,153000.0,18.3427,18.3427,18.3335,18.3335,153000.0
2010-09-14 14:30:00,19.82,19.84,19.81,19.83,70000.0,18.315,18.3335,18.3058,18.3243,70000.0
2010-09-14 14:35:00,19.83,19.86,19.83,19.85,114000.0,18.3243,18.352,18.3243,18.3427,114000.0
2010-09-14 14:40:00,19.85,19.87,19.84,19.86,122000.0,18.3427,18.3612,18.3335,18.352,122000.0
2010-09-14 14:45:00,19.87,19.88,19.85,19.87,132000.0,18.3612,18.3705,18.3427,18.3612,132000.0
2010-09-14 14:50:00,19.87,19.88,19.85,19.86,91000.0,18.3612,18.3705,18.3427,18.352,91000.0
2010-09-14 14:55:00,19.86,19.86,19.84,19.85,92000.0,18.352,18.352,18.3335,18.3427,92000.0
2010-09-14 15:00:00,19.85,19.87,19.85,19.87,159000.0,18.3427,18.3612,18.3427,18.3612,159000.0
2010-09-14 15:05:00,19.87,19.87,19.85,19.87,91000.0,18.3612,18.3612,18.3427,18.3612,91000.0
2010-09-14 15:10:00,19.87,19.87,19.86,19.87,128000.0,18.3612,18.3612,18.352,18.3612,128000.0
2010-09-14 15:15:00,19.87,19.88,19.86,19.88,175000.0,18.3612,18.3705,18.352,18.3705,175000.0
2010-09-14 15:20:00,19.87,19.91,19.87,19.91,289000.0,18.3612,18.3982,18.3612,18.3982,289000.0
2010-09-14 15:25:00,19.91,19.92,19.9,19.91,154000.0,18.3982,18.4074,18.3889,18.3982,154000.0
2010-09-14 15:30:00,19.91,20.0,19.91,19.99,591000.0,18.3982,18.4814,18.3982,18.4721,591000.0
2010-09-14 15:35:00,20.0,20.12,19.99,20.1,917000.0,18.4814,18.5922,18.4721,18.5738,917000.0
2010-09-14 15:40:00,20.11,20.13,20.06,20.08,640000.0,18.583,18.6015,18.5368,18.5553,640000.0
2010-09-14 15:45:00,20.07,20.11,20.05,20.1,714000.0,18.546,18.583,18.5276,18.5738,714000.0
2010-09-14 15:50:00,20.1,20.11,20.01,20.02,1125000.0,18.5738,18.583,18.4906,18.4998,1125000.0
2010-09-14 15:55:00,20.02,20.02,19.95,19.96,1316000.0,18.4998,18.4998,18.4352,18.4444,1316000.0
2010-09-15 09:30:00,20.5,20.65,20.41,20.55,2414000.0,18.9434,19.082,18.8602,18.9896,2414000.0
2010-09-15 09:35:00,20.6,20.74,20.57,20.67,1807000.0,19.0358,19.1652,19.0081,19.1005,1807000.0
2010-09-15 09:40:00,20.67,20.85,20.65,20.84,1495000.0,19.1005,19.2668,19.082,19.2576,1495000.0
2010-09-15 09:45:00,20.83,20.84,20.74,20.79,1050000.0,19.2483,19.2576,19.1652,19.2114,1050000.0
2010-09-15 09:50:00,20.79,20.8,20.72,20.74,1128000.0,19.2114,19.2206,19.1467,19.1652,1128000.0
2010-09-15 09:55:00,20.74,20.8,20.66,20.77,1649000.0,19.1652,19.2206,19.0912,19.1929,1649000.0
2010-09-15 10:00:00,20.73,20.82,20.73,20.77,1400000.0,19.1559,19.2391,19.1559,19.1929,1400000.0
2010-09-15 10:05:00,20.76,20.79,20.69,20.71,1323000.0,19.1836,19.2114,19.119,19.1374,1323000.0
2010-09-15 10:10:00,20.7,20.78,20.68,20.72,849000.0,19.1282,19.2021,19.1097,19.1467,849000.0
2010-09-15 10:15:00,20.72,20.75,20.71,20.73,246000.0,19.1467,19.1744,19.1374,19.1559,246000.0
2010-09-15 10:20:00,20.72,20.77,20.7,20.74,497000.0,19.1467,19.1929,19.1282,19.1652,497000.0
2010-09-15 10:25:00,20.74,20.81,20.74,20.79,417000.0,19.1652,19.2298,19.1652,19.2114,417000.0
2010-09-15 10:30:00,20.8,20.85,20.72,20.81,1016000.0,19.2206,19.2668,19.1467,19.2298,1016000.0
2010-09-15 10:35:00,20.81,20.83,20.75,20.81,560000.0,19.2298,19.2483,19.1744,19.2298,560000.0
2010-09-15 10:40:00,20.82,20.82,20.79,20.81,346000.0,19.2391,19.2391,19.2114,19.2298,346000.0
2010-09-15 10:45:00,20.81,20.9,20.79,20.89,740000.0,19.2298,19.313,19.2114,19.3038,740000.0
2010-09-15 10:50:00,20.89,20.95,20.87,20.91,865000.0,19.3038,19.3592,19.2853,19.3223,865000.0
2010-09-15 10:55:00,20.91,20.94,20.89,20.92,581000.0,19.3223,19.35,19.3038,19.3315,581000.0
2010-09-15 11:00:00,20.93,20.95,20.91,20.92,576000.0,19.3407,19.3592,19.3223,19.3315,576000.0
2010-09-15 11:05:00,20.91,20.92,20.84,20.87,550000.0,19.3223,19.3315,19.2576,19.2853,550000.0
2010-09-15 11:10:00,20.87,20.89,20.8,20.81,512000.0,19.2853,19.3038,19.2206,19.2298,512000.0
2010-09-15 11:15:00,20.81,20.84,20.79,20.82,604000.0,19.2298,19.2576,19.2114,19.2391,604000.0
2010-09-15 11:20:00,20.81,20.83,20.79,20.82,358000.0,19.2298,19.2483,19.2114,19.2391,358000.0
2010-09-15 11:25:00,20.81,20.87,20.8,20.87,163000.0,19.2298,19.2853,19.2206,19.2853,163000.0
2010-09-15 11:30:00,20.86,20.91,20.84,20.9,152000.0,19.2761,19.3223,19.2576,19.313,152000.0
2010-09-15 11:35:00,20.9,20.98,20.9,20.97,458000.0,19.313,19.3869,19.313,19.3777,458000.0
2010-09-15 11:40:00,20.98,21.03,20.96,21.01,1220000.0,19.3869,19.4331,19.3685,19.4147,1220000.0
2010-09-15 11:45:00,21.0,21.04,20.99,21.03,445000.0,19.4054,19.4424,19.3962,19.4331,445000.0
2010-09-15 11:50:00,21.03,21.03,21.0,21.03,543000.0,19.4331,19.4331,19.4054,19.4331,543000.0
2010-09-15 11:55:00,21.02,21.03,21.0,21.02,344000.0,19.4239,19.4331,19.4054,19.4239,344000.0
2010-09-15 12:00:00,21.03,21.07,21.02,21.06,421000.0,19.4331,19.4701,19.4239,19.4609,421000.0
2010-09-15 12:05:00,21.06,21.07,21.04,21.05,381000.0,19.4609,19.4701,19.4424,19.4516,381000.0
2010-09-15 12:10:00,21.05,21.07,21.03,21.07,279000.0,19.4516,19.4701,19.4331,19.4701,279000.0
2010-09-15 12:15:00,21.06,21.1,21.03,21.09,556000.0,19.4609,19.4978,19.4331,19.4886,556000.0
2010-09-15 12:20:00,21.08,21.1,21.04,21.09,528000.0,19.4793,19.4978,19.4424,19.4886,528000.0
2010-09-15 12:25:00,21.09,21.12,21.06,21.08,344000.0,19.4886,19.5163,19.4609,19.4793,344000.0
2010-09-15 12:30:00,21.08,21.13,21.06,21.13,112000.0,19.4793,19.5256,19.4609,19.5256,112000.0
2010-09-15 12:35:00,21.13,21.13,21.1,21.11,188000.0,19.5256,19.5256,19.4978,19.5071,188000.0
2010-09-15 12:40:00,21.11,21.13,21.09,21.12,181000.0,19.5071,19.5256,19.4886,19.5163,181000.0
2010-09-15 12:45:00,21.12,21.15,21.1,21.15,291000.0,19.5163,19.544,19.4978,19.544,291000.0
2010-09-15 12:50:00,21.15,21.18,21.14,21.17,311000.0,19.544,19.5718,19.5348,19.5625,311000.0
2010-09-15 12:55:00,21.18,21.24,21.17,21.24,927000.0,19.5718,19.6272,19.5625,19.6272,927000.0
2010-09-15 13:00:00,21.24,21.29,21.23,21.29,546000.0,19.6272,19.6734,19.618,19.6734,546000.0
2010-09-15 13:05:00,21.28,21.28,21.24,21.26,245000.0,19.6642,19.6642,19.6272,19.6457,245000.0
2010-09-15 13:10:00,21.26,21.28,21.22,21.24,223000.0,19.6457,19.6642,19.6087,19.6272,223000.0
2010-09-15 13:15:00,21.24,21.3,21.23,21.29,618000.0,19.6272,19.6826,19.618,19.6734,618000.0
2010-09-15 13:20:00,21.29,21.3,21.23,21.23,314000.0,19.6734,19.6826,19.618,19.618,314000.0
2010-09-15 13:25:00,21.23,21.23,21.2,21.21,298000.0,19.618,19.618,19.5902,19.5995,298000.0
2010-09-15 13:30:00,21.22,21.22,21.2,21.22,308000.0,19.6087,19.6087,19.5902,19.6087,308000.0
2010-09-15 13:35:00,21.22,21.23,21.18,21.19,188000.0,19.6087,19.618,19.5718,19.581,188000.0
2010-09-15 13:40:00,21.18,21.18,21.17,21.18,283000.0,19.5718,19.5718,19.5625,19.5718,283000.0
2010-09-15 13:45:00,21.18,21.18,21.12,21.14,235000.0,19.5718,19.5718,19.5163,19.5348,235000.0
2010-09-15 13:50:00,21.13,21.15,21.12,21.14,177000.0,19.5256,19.544,19.5163,19.5348,177000.0
2010-09-15 13:55:00,21.15,21.19,21.12,21.14,354000.0,19.544,19.581,19.5163,19.5348,354000.0
2010-09-15 14:00:00,21.13,21.14,21.07,21.11,415000.0,19.5256,19.5348,19.4701,19.5071,415000.0
2010-09-15 14:05:00,21.11,21.16,21.1,21.1,175000.0,19.5071,19.5533,19.4978,19.4978,175000.0
2010-09-15 14:10:00,21.11,21.14,21.1,21.13,122000.0,19.5071,19.5348,19.4978,19.5256,122000.0
2010-09-15 14:15:00,21.13,21.13,21.08,21.1,230000.0,19.5256,19.5256,19.4793,19.4978,230000.0
2010-09-15 14:20:00,21.11,21.11,21.08,21.1,140000.0,19.5071,19.5071,19.4793,19.4978,140000.0
2010-09-15 14:25:00,21.11,21.12,21.08,21.12,91000.0,19.5071,19.5163,19.4793,19.5163,91000.0
2010-09-15 14:30:00,21.11,21.14,21.08,21.09,246000.0,19.5071,19.5348,19.4793,19.4886,246000.0
2010-09-15 14:35:00,21.08,21.09,21.05,21.08,179000.0,19.4793,19.4886,19.4516,19.4793,179000.0
2010-09-15 14:40:00,21.08,21.09,21.05,21.06,104000.0,19.4793,19.4886,19.4516,19.4609,104000.0
2010-09-15 14:45:00,21.06,21.07,21.01,21.02,290000.0,19.4609,19.4701,19.4147,19.4239,290000.0
2010-09-15 14:50:00,21.02,21.03,20.95,20.99,465000.0,19.4239,19.4331,19.3592,19.3962,465000.0
2010-09-15 14:55:00,21.0,21.0,20.98,20.99,106000.0,19.4054,19.4054,19.3869,19.3962,106000.0
2010-09-15 15:00:00,20.99,21.04,20.98,21.04,201000.0,19.3962,19.4424,19.3869,19.4424,201000.0
2010-09-15 15:05:00,21.04,21.05,21.01,21.04,341000.0,19.4424,19.4516,19.4147,19.4424,341000.0
2010-09-15 15:10:00,21.04,21.05,21.01,21.01,192000.0,19.4424,19.4516,19.4147,19.4147,192000.0
2010-09-15 15:15:00,21.01,21.04,21.01,21.02,113000.0,19.4147,19.4424,19.4147,19.4239,113000.0
2010-09-15 15:20:00,21.03,21.07,21.02,21.07,363000.0,19.4331,19.4701,19.4239,19.4701,363000.0
2010-09-15 15:25:00,21.08,21.13,21.07,21.12,398000.0,19.4793,19.5256,19.4701,19.5163,398000.0
2010-09-15 15:30:00,21.12,21.13,21.11,21.11,277000.0,19.5163,19.5256,19.5071,19.5071,277000.0
2010-09-15 15:35:00,21.11,21.15,21.1,21.13,468000.0,19.5071,19.544,19.4978,19.5256,468000.0
2010-09-15 15:40:00,21.13,21.13,21.07,21.08,398000.0,19.5256,19.5256,19.4701,19.4793,398000.0
2010-09-15 15:45:00,21.08,21.1,21.03,21.06,578000.0,19.4793,19.4978,19.4331,19.4609,578000.0
2010-09-15 15:50:00,21.06,21.1,21.04,21.08,621000.0,19.4609,19.4978,19.4424,19.4793,621000.0
2010-09-15 15:55:00,21.08,21.1,20.99,21.03,1519000.0,19.4793,19.4978,19.3962,19.4331,1519000.0
2010-09-16 09:30:00,21.07,21.34,21.06,21.21,1697000.0,19.4701,19.7196,19.4609,19.5995,1697000.0
2010-09-16 09:35:00,21.22,21.25,21.05,21.08,862000.0,19.6087,19.6364,19.4516,19.4793,862000.0
2010-09-16 09:40:00,21.05,21.06,20.83,20.99,1016000.0,19.4516,19.4609,19.2483,19.3962,1016000.0
2010-09-16 09:45:00,20.99,21.13,20.98,21.09,569000.0,19.3962,19.5256,19.3869,19.4886,569000.0
2010-09-16 09:50:00,21.09,21.09,20.98,21.0,347000.0,19.4886,19.4886,19.3869,19.4054,347000.0
2010-09-16 09:55:00,21.0,21.05,20.95,21.01,328000.0,19.4054,19.4516,19.3592,19.4147,328000.0
2010-09-16 10:00:00,21.03,21.03,20.95,21.02,307000.0,19.4331,19.4331,19.3592,19.4239,307000.0
2010-09-16 10:05:00,21.01,21.06,21.0,21.03,303000.0,19.4147,19.4609,19.4054,19.4331,303000.0
2010-09-16 10:10:00,21.03,21.08,21.01,21.03,134000.0,19.4331,19.4793,19.4147,19.4331,134000.0
2010-09-16 10:15:00,21.04,21.1,21.04,21.1,152000.0,19.4424,19.4978,19.4424,19.4978,152000.0
2010-09-16 10:20:00,21.1,21.15,21.08,21.1,243000.0,19.4978,19.544,19.4793,19.4978,243000.0
2010-09-16 10:25:00,21.09,21.11,21.02,21.05,277000.0,19.4886,19.5071,19.4239,19.4516,277000.0
2010-09-16 10:30:00,21.03,21.04,20.98,21.01,246000.0,19.4331,19.4424,19.3869,19.4147,246000.0
2010-09-16 10:35:00,21.01,21.03,20.91,20.92,283000.0,19.4147,19.4331,19.3223,19.3315,283000.0
2010-09-16 10:40:00,20.91,20.91,20.86,20.91,396000.0,19.3223,19.3223,19.2761,19.3223,396000.0
2010-09-16 10:45:00,20.9,20.97,20.9,20.93,198000.0,19.313,19.3777,19.313,19.3407,198000.0
2010-09-16 10:50:00,20.93,21.03,20.93,21.02,465000.0,19.3407,19.4331,19.3407,19.4239,465000.0
2010-09-16 10:55:00,21.02,21.04,20.99,21.01,292000.0,19.4239,19.4424,19.3962,19.4147,292000.0
2010-09-16 11:00:00,21.0,21.03,20.99,21.03,219000.0,19.4054,19.4331,19.3962,19.4331,219000.0
2010-09-16 11:05:00,21.02,21.05,20.95,20.99,421000.0,19.4239,19.4516,19.3592,19.3962,421000.0
2010-09-16 11:10:00,21.0,21.09,21.0,21.06,361000.0,19.4054,19.4886,19.4054,19.4609,361000.0
2010-09-16 11:15:00,21.06,21.1,21.04,21.07,371000.0,19.4609,19.4978,19.4424,19.4701,371000.0
2010-09-16 11:20:00,21.08,21.25,21.08,21.21,668000.0,19.4793,19.6364,19.4793,19.5995,668000.0
2010-09-16 11:25:00,21.22,21.22,21.17,21.19,300000.0,19.6087,19.6087,19.5625,19.581,300000.0
2010-09-16 11:30:00,21.19,21.2,21.13,21.13,250000.0,19.581,19.5902,19.5256,19.5256,250000.0
2010-09-16 11:35:00,21.14,21.18,21.13,21.18,129000.0,19.5348,19.5718,19.5256,19.5718,129000.0
2010-09-16 11:40:00,21.18,21.27,21.18,21.27,563000.0,19.5718,19.6549,19.5718,19.6549,563000.0
2010-09-16 11:45:00,21.26,21.32,21.25,21.32,351000.0,19.6457,19.7011,19.6364,19.7011,351000.0
2010-09-16 11:50:00,21.32,21.32,21.29,21.3,249000.0,19.7011,19.7011,19.6734,19.6826,249000.0
2010-09-16 11:55:00,21.3,21.31,21.28,21.3,307000.0,19.6826,19.6919,19.6642,19.6826,307000.0
2010-09-16 12:00:00,21.3,21.3,21.21,21.22,201000.0,19.6826,19.6826,19.5995,19.6087,201000.0
2010-09-16 12:05:00,21.21,21.22,21.19,21.2,165000.0,19.5995,19.6087,19.581,19.5902,165000.0
2010-09-16 12:10:00,21.2,21.2,21.15,21.17,126000.0,19.5902,19.5902,19.544,19.5625,126000.0
2010-09-16 12:15:00,21.18,21.21,21.15,21.18,154000.0,19.5718,19.5995,19.544,19.5718,154000.0
2010-09-16 12:20:00,21.2,21.2,21.18,21.18,99000.0,19.5902,19.5902,19.5718,19.5718,99000.0
2010-09-16 12:25:00,21.18,21.22,21.18,21.22,150000.0,19.5718,19.6087,19.5718,19.6087,150000.0
2010-09-16 12:30:00,21.21,21.26,21.21,21.23,175000.0,19.5995,19.6457,19.5995,19.618,175000.0
2010-09-16 12:35:00,21.24,21.25,21.23,21.23,182000.0,19.6272,19.6364,19.618,19.618,182000.0
2010-09-16 12:40:00,21.23,21.24,21.21,21.22,82000.0,19.618,19.6272,19.5995,19.6087,82000.0
2010-09-16 12:45:00,21.21,21.22,21.18,21.18,92000.0,19.5995,19.6087,19.5718,19.5718,92000.0
2010-09-16 12:50:00,21.18,21.2,21.16,21.19,149000.0,19.5718,19.5902,19.5533,19.581,149000.0
2010-09-16 12:55:00,21.18,21.22,21.17,21.21,99000.0,19.5718,19.6087,19.5625,19.5995,99000.0
2010-09-16 13:00:00,21.2,21.22,21.17,21.18,87000.0,19.5902,19.6087,19.5625,19.5718,87000.0
2010-09-16 13:05:00,21.18,21.21,21.18,21.2,163000.0,19.5718,19.5995,19.5718,19.5902,163000.0
2010-09-16 13:10:00,21.2,21.21,21.18,21.21,165000.0,19.5902,19.5995,19.5718,19.5995,165000.0
2010-09-16 13:15:00,21.2,21.2,21.16,21.17,113000.0,19.5902,19.5902,19.5533,19.5625,113000.0
2010-09-16 13:20:00,21.17,21.19,21.17,21.19,111000.0,19.5625,19.581,19.5625,19.581,111000.0
2010-09-16 13:25:00,21.19,21.2,21.16,21.18,91000.0,19.581,19.5902,19.5533,19.5718,91000.0
2010-09-16 13:30:00,21.17,21.18,21.15,21.18,87000.0,19.5625,19.5718,19.544,19.5718,87000.0
2010-09-16 13:35:00,21.18,21.2,21.16,21.17,118000.0,19.5718,19.5902,19.5533,19.5625,118000.0
2010-09-16 13:40:00,21.17,21.18,21.13,21.15,362000.0,19.5625,19.5718,19.5256,19.544,362000.0
2010-09-16 13:45:00,21.13,21.14,21.11,21.13,83000.0,19.5256,19.5348,19.5071,19.5256,83000.0
2010-09-16 13:50:00,21.13,21.14,21.12,21.12,96000.0,19.5256,19.5348,19.5163,19.5163,96000.0
2010-09-16 13:55:00,21.13,21.13,21.09,21.11,157000.0,19.5256,19.5256,19.4886,19.5071,157000.0
2010-09-16 14:00:00,21.11,21.12,21.09,21.1,87000.0,19.5071,19.5163,19.4886,19.4978,87000.0
2010-09-16 14:05:00,21.1,21.1,21.08,21.1,126000.0,19.4978,19.4978,19.4793,19.4978,126000.0
2010-09-16 14:10:00,21.1,21.1,21.06,21.06,248000.0,19.4978,19.4978,19.4609,19.4609,248000.0
2010-09-16 14:15:00,21.06,21.08,21.06,21.06,140000.0,19.4609,19.4793,19.4609,19.4609,140000.0
2010-09-16 14:20:00,21.06,21.07,21.05,21.06,111000.0,19.4609,19.4701,19.4516,19.4609,111000.0
2010-09-16 14:25:00,21.06,21.09,21.06,21.08,238000.0,19.4609,19.4886,19.4609,19.4793,238000.0
2010-09-16 14:30:00,21.08,21.09,21.07,21.08,131000.0,19.4793,19.4886,19.4701,19.4793,131000.0
2010-09-16 14:35:00,21.08,21.09,21.07,21.07,72000.0,19.4793,19.4886,19.4701,19.4701,72000.0
2010-09-16 14:40:00,21.07,21.09,21.07,21.08,118000.0,19.4701,19.4886,19.4701,19.4793,118000.0
2010-09-16 14:45:00,21.09,21.09,21.07,21.07,145000.0,19.4886,19.4886,19.4701,19.4701,145000.0
2010-09-16 14:50:00,21.07,21.09,21.04,21.07,123000.0,19.4701,19.4886,19.4424,19.4701,123000.0
2010-09-16 14:55:00,21.07,21.09,21.07,21.08,148000.0,19.4701,19.4886,19.4701,19.4793,148000.0
2010-09-16 15:00:00,21.09,21.09,21.07,21.07,140000.0,19.4886,19.4886,19.4701,19.4701,140000.0
2010-09-16 15:05:00,21.07,21.1,21.07,21.1,250000.0,19.4701,19.4978,19.4701,19.4978,250000.0
2010-09-16 15:10:00,21.09,21.1,21.06,21.09,147000.0,19.4886,19.4978,19.4609,19.4886,147000.0
2010-09-16 15:15:00,21.09,21.09,21.06,21.06,149000.0,19.4886,19.4886,19.4609,19.4609,149000.0
2010-09-16 15:20:00,21.06,21.07,21.01,21.03,251000.0,19.4609,19.4701,19.4147,19.4331,251000.0
2010-09-16 15:25:00,21.03,21.07,21.03,21.05,246000.0,19.4331,19.4701,19.4331,19.4516,246000.0
2010-09-16 15:30:00,21.06,21.08,21.05,21.07,167000.0,19.4609,19.4793,19.4516,19.4701,167000.0
2010-09-16 15:35:00,21.07,21.09,21.06,21.06,231000.0,19.4701,19.4886,19.4609,19.4609,231000.0
2010-09-16 15:40:00,21.06,21.06,21.01,21.02,334000.0,19.4609,19.4609,19.4147,19.4239,334000.0
2010-09-16 15:45:00,21.02,21.05,21.01,21.04,297000.0,19.4239,19.4516,19.4147,19.4424,297000.0
2010-09-16 15:50:00,21.03,21.08,21.02,21.04,314000.0,19.4331,19.4793,19.4239,19.4424,314000.0
2010-09-16 15:55:00,21.04,21.05,21.01,21.04,685000.0,19.4424,19.4516,19.4147,19.4424,685000.0
2010-09-17 09:30:00,21.15,21.19,21.13,21.13,1399000.0,19.544,19.581,19.5256,19.5256,1399000.0
2010-09-17 09:35:00,21.14,21.25,21.13,21.17,829000.0,19.5348,19.6364,19.5256,19.5625,829000.0
2010-09-17 09:40:00,21.16,21.28,21.14,21.23,746000.0,19.5533,19.6642,19.5348,19.618,746000.0
2010-09-17 09:45:00,21.22,21.22,21.1,21.12,231000.0,19.6087,19.6087,19.4978,19.5163,231000.0
2010-09-17 09:50:00,21.13,21.13,21.05,21.06,206000.0,19.5256,19.5256,19.4516,19.4609,206000.0
2010-09-17 09:55:00,21.05,21.09,21.01,21.03,223000.0,19.4516,19.4886,19.4147,19.4331,223000.0
2010-09-17 10:00:00,21.06,21.07,21.0,21.0,219000.0,19.4609,19.4701,19.4054,19.4054,219000.0
2010-09-17 10:05:00,21.0,21.08,21.0,21.05,166000.0,19.4054,19.4793,19.4054,19.4516,166000.0
2010-09-17 10:10:00,21.05,21.07,21.0,21.05,197000.0,19.4516,19.4701,19.4054,19.4516,197000.0
2010-09-17 10:15:00,21.05,21.05,21.02,21.05,85000.0,19.4516,19.4516,19.4239,19.4516,85000.0
2010-09-17 10:20:00,21.06,21.1,21.04,21.07,181000.0,19.4609,19.4978,19.4424,19.4701,181000.0
2010-09-17 10:25:00,21.08,21.15,21.07,21.1,240000.0,19.4793,19.544,19.4701,19.4978,240000.0
2010-09-17 10:30:00,21.11,21.12,21.07,21.12,75000.0,19.5071,19.5163,19.4701,19.5163,75000.0
2010-09-17 10:35:00,21.12,21.12,21.07,21.1,91000.0,19.5163,19.5163,19.4701,19.4978,91000.0
2010-09-17 10:40:00,21.09,21.12,21.09,21.12,48000.0,19.4886,19.5163,19.4886,19.5163,48000.0
2010-09-17 10:45:00,21.12,21.16,21.12,21.12,77000.0,19.5163,19.5533,19.5163,19.5163,77000.0
2010-09-17 10:50:00,21.14,21.15,21.12,21.14,53000.0,19.5348,19.544,19.5163,19.5348,53000.0
2010-09-17 10:55:00,21.14,21.15,21.13,21.14,36000.0,19.5348,19.544,19.5256,19.5348,36000.0
2010-09-17 11:00:00,21.15,21.16,21.14,21.16,75000.0,19.544,19.5533,19.5348,19.5533,75000.0
2010-09-17 11:05:00,21.16,21.17,21.15,21.16,88000.0,19.5533,19.5625,19.544,19.5533,88000.0
2010-09-17 11:10:00,21.16,21.21,21.14,21.16,218000.0,19.5533,19.5995,19.5348,19.5533,218000.0
2010-09-17 11:15:00,21.14,21.19,21.14,21.16,142000.0,19.5348,19.581,19.5348,19.5533,142000.0
2010-09-17 11:20:00,21.16,21.19,21.15,21.18,146000.0,19.5533,19.581,19.544,19.5718,146000.0
2010-09-17 11:25:00,21.17,21.18,21.13,21.15,168000.0,19.5625,19.5718,19.5256,19.544,168000.0
2010-09-17 11:30:00,21.15,21.17,21.13,21.15,107000.0,19.544,19.5625,19.5256,19.544,107000.0
2010-09-17 11:35:00,21.16,21.17,21.12,21.14,164000.0,19.5533,19.5625,19.5163,19.5348,164000.0
2010-09-17 11:40:00,21.14,21.18,21.13,21.16,161000.0,19.5348,19.5718,19.5256,19.5533,161000.0
2010-09-17 11:45:00,21.16,21.18,21.16,21.18,93000.0,19.5533,19.5718,19.5533,19.5718,93000.0
2010-09-17 11:50:00,21.18,21.19,21.17,21.19,147000.0,19.5718,19.581,19.5625,19.581,147000.0
2010-09-17 11:55:00,21.18,21.24,21.18,21.24,400000.0,19.5718,19.6272,19.5718,19.6272,400000.0
2010-09-17 12:00:00,21.24,21.31,21.23,21.31,578000.0,19.6272,19.6919,19.618,19.6919,578000.0
2010-09-17 12:05:00,21.31,21.33,21.3,21.31,219000.0,19.6919,19.7104,19.6826,19.6919,219000.0
2010-09-17 12:10:00,21.31,21.33,21.3,21.31,157000.0,19.6919,19.7104,19.6826,19.6919,157000.0
2010-09-17 12:15:00,21.31,21.31,21.27,21.27,97000.0,19.6919,19.6919,19.6549,19.6549,97000.0
2010-09-17 12:20:00,21.27,21.29,21.25,21.27,62000.0,19.6549,19.6734,19.6364,19.6549,62000.0
2010-09-17 12:25:00,21.28,21.32,21.28,21.32,152000.0,19.6642,19.7011,19.6642,19.7011,152000.0
2010-09-17 12:30:00,21.32,21.4,21.3,21.39,540000.0,19.7011,19.775,19.6826,19.7658,540000.0
2010-09-17 12:35:00,21.39,21.43,21.38,21.43,403000.0,19.7658,19.8028,19.7566,19.8028,403000.0
2010-09-17 12:40:00,21.43,21.43,21.38,21.4,443000.0,19.8028,19.8028,19.7566,19.775,443000.0
2010-09-17 12:45:00,21.39,21.39,21.36,21.38,139000.0,19.7658,19.7658,19.7381,19.7566,139000.0
2010-09-17 12:50:00,21.38,21.39,21.35,21.35,78000.0,19.7566,19.7658,19.7288,19.7288,78000.0
2010-09-17 12:55:00,21.36,21.37,21.35,21.36,106000.0,19.7381,19.7473,19.7288,19.7381,106000.0
2010-09-17 13:00:00,21.37,21.39,21.32,21.34,162000.0,19.7473,19.7658,19.7011,19.7196,162000.0
2010-09-17 13:05:00,21.33,21.34,21.31,21.33,71000.0,19.7104,19.7196,19.6919,19.7104,71000.0
2010-09-17 13:10:00,21.33,21.34,21.32,21.32,76000.0,19.7104,19.7196,19.7011,19.7011,76000.0
2010-09-17 13:15:00,21.32,21.33,21.31,21.32,123000.0,19.7011,19.7104,19.6919,19.7011,123000.0
2010-09-17 13:20:00,21.32,21.32,21.3,21.31,71000.0,19.7011,19.7011,19.6826,19.6919,71000.0
2010-09-17 13:25:00,21.32,21.32,21.29,21.3,83000.0,19.7011,19.7011,19.6734,19.6826,83000.0
2010-09-17 13:30:00,21.31,21.33,21.29,21.3,55000.0,19.6919,19.7104,19.6734,19.6826,55000.0
2010-09-17 13:35:00,21.31,21.31,21.29,21.3,100000.0,19.6919,19.6919,19.6734,19.6826,100000.0
2010-09-17 13:40:00,21.31,21.31,21.27,21.28,155000.0,19.6919,19.6919,19.6549,19.6642,155000.0
2010-09-17 13:45:00,21.29,21.31,21.28,21.29,30000.0,19.6734,19.6919,19.6642,19.6734,30000.0
2010-09-17 13:50:00,21.29,21.3,21.28,21.3,70000.0,19.6734,19.6826,19.6642,19.6826,70000.0
2010-09-17 13:55:00,21.3,21.3,21.28,21.28,86000.0,19.6826,19.6826,19.6642,19.6642,86000.0
2010-09-17 14:00:00,21.29,21.32,21.29,21.3,128000.0,19.6734,19.7011,19.6734,19.6826,128000.0
2010-09-17 14:05:00,21.3,21.32,21.3,21.3,44000.0,19.6826,19.7011,19.6826,19.6826,44000.0
2010-09-17 14:10:00,21.31,21.32,21.3,21.3,160000.0,19.6919,19.7011,19.6826,19.6826,160000.0
2010-09-17 14:15:00,21.3,21.31,21.29,21.29,127000.0,19.6826,19.6919,19.6734,19.6734,127000.0
2010-09-17 14:20:00,21.29,21.31,21.28,21.3,82000.0,19.6734,19.6919,19.6642,19.6826,82000.0
2010-09-17 14:25:00,21.29,21.31,21.28,21.28,120000.0,19.6734,19.6919,19.6642,19.6642,120000.0
2010-09-17 14:30:00,21.29,21.3,21.28,21.29,80000.0,19.6734,19.6826,19.6642,19.6734,80000.0
2010-09-17 14:35:00,21.29,21.31,21.27,21.28,127000.0,19.6734,19.6919,19.6549,19.6642,127000.0
2010-09-17 14:40:00,21.28,21.29,21.27,21.27,139000.0,19.6642,19.6734,19.6549,19.6549,139000.0
2010-09-17 14:45:00,21.27,21.31,21.27,21.27,112000.0,19.6549,19.6919,19.6549,19.6549,112000.0
2010-09-17 14:50:00,21.28,21.29,21.26,21.28,106000.0,19.6642,19.6734,19.6457,19.6642,106000.0
2010-09-17 14:55:00,21.27,21.29,21.27,21.29,54000.0,19.6549,19.6734,19.6549,19.6734,54000.0
2010-09-17 15:00:00,21.29,21.29,21.27,21.29,114000.0,19.6734,19.6734,19.6549,19.6734,114000.0
2010-09-17 15:05:00,21.29,21.29,21.25,21.26,194000.0,19.6734,19.6734,19.6364,19.6457,194000.0
2010-09-17 15:10:00,21.26,21.26,21.22,21.24,252000.0,19.6457,19.6457,19.6087,19.6272,252000.0
2010-09-17 15:15:00,21.24,21.28,21.24,21.25,165000.0,19.6272,19.6642,19.6272,19.6364,165000.0
2010-09-17 15:20:00,21.25,21.29,21.24,21.25,278000.0,19.6364,19.6734,19.6272,19.6364,278000.0
2010-09-17 15:25:00,21.24,21.27,21.23,21.24,176000.0,19.6272,19.6549,19.618,19.6272,176000.0
2010-09-17 15:30:00,21.24,21.26,21.21,21.22,188000.0,19.6272,19.6457,19.5995,19.6087,188000.0
2010-09-17 15:35:00,21.22,21.24,21.22,21.22,154000.0,19.6087,19.6272,19.6087,19.6087,154000.0
2010-09-17 15:40:00,21.22,21.25,21.22,21.24,265000.0,19.6087,19.6364,19.6087,19.6272,265000.0
2010-09-17 15:45:00,21.25,21.29,21.25,21.29,421000.0,19.6364,19.6734,19.6364,19.6734,421000.0
2010-09-17 15:50:00,21.29,21.31,21.27,21.29,444000.0,19.6734,19.6919,19.6549,19.6734,444000.0
2010-09-17 15:55:00,21.3,21.37,21.29,21.35,1045000.0,19.6826,19.7473,19.6734,19.7288,1045000.0
2010-09-20 09:30:00,21.4,21.42,21.32,21.36,432000.0,19.775,19.7935,19.7011,19.7381,432000.0
2010-09-20 09:35:00,21.36,21.39,21.15,21.34,514000.0,19.7381,19.7658,19.544,19.7196,514000.0
2010-09-20 09:40:00,21.35,21.35,21.25,21.27,226000.0,19.7288,19.7288,19.6364,19.6549,226000.0
2010-09-20 09:45:00,21.26,21.28,21.22,21.27,175000.0,19.6457,19.6642,19.6087,19.6549,175000.0
2010-09-20 09:50:00,21.27,21.37,21.27,21.37,213000.0,19.6549,19.7473,19.6549,19.7473,213000.0
2010-09-20 09:55:00,21.37,21.41,21.36,21.37,233000.0,19.7473,19.7843,19.7381,19.7473,233000.0
2010-09-20 10:00:00,21.35,21.37,21.29,21.29,319000.0,19.7288,19.7473,19.6734,19.6734,319000.0
2010-09-20 10:05:00,21.29,21.34,21.28,21.32,176000.0,19.6734,19.7196,19.6642,19.7011,176000.0
2010-09-20 10:10:00,21.33,21.33,21.26,21.29,197000.0,19.7104,19.7104,19.6457,19.6734,197000.0
2010-09-20 10:15:00,21.29,21.38,21.28,21.35,211000.0,19.6734,19.7566,19.6642,19.7288,211000.0
2010-09-20 10:20:00,21.35,21.39,21.32,21.33,356000.0,19.7288,19.7658,19.7011,19.7104,356000.0
2010-09-20 10:25:00,21.35,21.38,21.33,21.35,134000.0,19.7288,19.7566,19.7104,19.7288,134000.0
2010-09-20 10:30:00,21.35,21.4,21.35,21.39,226000.0,19.7288,19.775,19.7288,19.7658,226000.0
2010-09-20 10:35:00,21.38,21.48,21.38,21.45,414000.0,19.7566,19.849,19.7566,19.8213,414000.0
2010-09-20 10:40:00,21.46,21.46,21.38,21.38,123000.0,19.8305,19.8305,19.7566,19.7566,123000.0
2010-09-20 10:45:00,21.38,21.45,21.38,21.43,142000.0,19.7566,19.8213,19.7566,19.8028,142000.0
2010-09-20 10:50:00,21.43,21.49,21.42,21.45,159000.0,19.8028,19.8582,19.7935,19.8213,159000.0
2010-09-20 10:55:00,21.45,21.49,21.45,21.48,114000.0,19.8213,19.8582,19.8213,19.849,114000.0
2010-09-20 11:00:00,21.48,21.49,21.42,21.43,184000.0,19.849,19.8582,19.7935,19.8028,184000.0
2010-09-20 11:05:00,21.44,21.46,21.43,21.46,109000.0,19.812,19.8305,19.8028,19.8305,109000.0
2010-09-20 11:10:00,21.45,21.47,21.45,21.45,120000.0,19.8213,19.8397,19.8213,19.8213,120000.0
2010-09-20 11:15:00,21.44,21.47,21.44,21.45,115000.0,19.812,19.8397,19.812,19.8213,115000.0
2010-09-20 11:20:00,21.46,21.49,21.46,21.49,135000.0,19.8305,19.8582,19.8305,19.8582,135000.0
2010-09-20 11:25:00,21.49,21.5,21.48,21.5,201000.0,19.8582,19.8675,19.849,19.8675,201000.0
2010-09-20 11:30:00,21.5,21.58,21.49,21.57,427000.0,19.8675,19.9414,19.8582,19.9321,427000.0
2010-09-20 11:35:00,21.57,21.57,21.53,21.54,134000.0,19.9321,19.9321,19.8952,19.9044,134000.0
2010-09-20 11:40:00,21.54,21.57,21.53,21.56,190000.0,19.9044,19.9321,19.8952,19.9229,190000.0
2010-09-20 11:45:00,21.56,21.56,21.52,21.52,185000.0,19.9229,19.9229,19.8859,19.8859,185000.0
2010-09-20 11:50:00,21.52,21.56,21.51,21.54,198000.0,19.8859,19.9229,19.8767,19.9044,198000.0
2010-09-20 11:55:00,21.57,21.64,21.57,21.64,381000.0,19.9321,19.9968,19.9321,19.9968,381000.0
2010-09-20 12:00:00,21.64,21.64,21.58,21.59,366000.0,19.9968,19.9968,19.9414,19.9506,366000.0
2010-09-20 12:05:00,21.59,21.67,21.59,21.62,334000.0,19.9506,20.0245,19.9506,19.9783,334000.0
2010-09-20 12:10:00,21.62,21.64,21.61,21.63,239000.0,19.9783,19.9968,19.9691,19.9876,239000.0
2010-09-20 12:15:00,21.63,21.63,21.62,21.62,153000.0,19.9876,19.9876,19.9783,19.9783,153000.0
2010-09-20 12:20:00,21.62,21.67,21.61,21.65,184000.0,19.9783,20.0245,19.9691,20.0061,184000.0
2010-09-20 12:25:00,21.65,21.69,21.62,21.62,263000.0,20.0061,20.043,19.9783,19.9783,263000.0
2010-09-20 12:30:00,21.62,21.63,21.59,21.6,130000.0,19.9783,19.9876,19.9506,19.9599,130000.0
2010-09-20 12:35:00,21.61,21.61,21.57,21.6,137000.0,19.9691,19.9691,19.9321,19.9599,137000.0
2010-09-20 12:40:00,21.6,21.62,21.6,21.6,154000.0,19.9599,19.9783,19.9599,19.9599,154000.0
2010-09-20 12:45:00,21.6,21.62,21.6,21.61,43000.0,19.9599,19.9783,19.9599,19.9691,43000.0
2010-09-20 12:50:00,21.61,21.63,21.6,21.63,88000.0,19.9691,19.9876,19.9599,19.9876,88000.0
2010-09-20 12:55:00,21.63,21.64,21.61,21.62,105000.0,19.9876,19.9968,19.9691,19.9783,105000.0
2010-09-20 13:00:00,21.62,21.64,21.62,21.64,74000.0,19.9783,19.9968,19.9783,19.9968,74000.0
2010-09-20 13:05:00,21.63,21.67,21.63,21.63,107000.0,19.9876,20.0245,19.9876,19.9876,107000.0
2010-09-20 13:10:00,21.63,21.64,21.61,21.62,106000.0,19.9876,19.9968,19.9691,19.9783,106000.0
2010-09-20 13:15:00,21.61,21.62,21.59,21.6,133000.0,19.9691,19.9783,19.9506,19.9599,133000.0
2010-09-20 13:20:00,21.61,21.64,21.57,21.64,159000.0,19.9691,19.9968,19.9321,19.9968,159000.0
2010-09-20 13:25:00,21.63,21.66,21.62,21.63,107000.0,19.9876,20.0153,19.9783,19.9876,107000.0
2010-09-20 13:30:00,21.64,21.64,21.59,21.6,105000.0,19.9968,19.9968,19.9506,19.9599,105000.0
2010-09-20 13:35:00,21.6,21.64,21.6,21.6,106000.0,19.9599,19.9968,19.9599,19.9599,106000.0
2010-09-20 13:40:00,21.6,21.62,21.6,21.61,50000.0,19.9599,19.9783,19.9599,19.9691,50000.0
2010-09-20 13:45:00,21.61,21.63,21.61,21.63,34000.0,19.9691,19.9876,19.9691,19.9876,34000.0
2010-09-20 13:50:00,21.62,21.62,21.6,21.61,56000.0,19.9783,19.9783,19.9599,19.9691,56000.0
2010-09-20 13:55:00,21.61,21.63,21.61,21.62,67000.0,19.9691,19.9876,19.9691,19.9783,67000.0
2010-09-20 14:00:00,21.62,21.62,21.6,21.62,79000.0,19.9783,19.9783,19.9599,19.9783,79000.0
2010-09-20 14:05:00,21.62,21.62,21.6,21.61,90000.0,19.9783,19.9783,19.9599,19.9691,90000.0
2010-09-20 14:10:00,21.62,21.62,21.61,21.61,50000.0,19.9783,19.9783,19.9691,19.9691,50000.0
2010-09-20 14:15:00,21.61,21.62,21.57,21.62,303000.0,19.9691,19.9783,19.9321,19.9783,303000.0
2010-09-20 14:20:00,21.62,21.62,21.61,21.61,130000.0,19.9783,19.9783,19.9691,19.9691,130000.0
2010-09-20 14:25:00,21.61,21.63,21.61,21.63,155000.0,19.9691,19.9876,19.9691,19.9876,155000.0
2010-09-20 14:30:00,21.63,21.68,21.63,21.68,146000.0,19.9876,20.0338,19.9876,20.0338,146000.0
2010-09-20 14:35:00,21.67,21.68,21.65,21.67,178000.0,20.0245,20.0338,20.0061,20.0245,178000.0
2010-09-20 14:40:00,21.67,21.67,21.66,21.67,56000.0,20.0245,20.0245,20.0153,20.0245,56000.0
2010-09-20 14:45:00,21.67,21.69,21.65,21.65,153000.0,20.0245,20.043,20.0061,20.0061,153000.0
2010-09-20 14:50:00,21.65,21.69,21.65,21.69,65000.0,20.0061,20.043,20.0061,20.043,65000.0
2010-09-20 14:55:00,21.68,21.79,21.68,21.78,409000.0,20.0338,20.1354,20.0338,20.1262,409000.0
2010-09-20 15:00:00,21.78,21.78,21.71,21.73,323000.0,20.1262,20.1262,20.0615,20.08,323000.0
2010-09-20 15:05:00,21.74,21.75,21.71,21.74,331000.0,20.0892,20.0985,20.0615,20.0892,331000.0
2010-09-20 15:10:00,21.74,21.77,21.74,21.76,164000.0,20.0892,20.117,20.0892,20.1077,164000.0
2010-09-20 15:15:00,21.76,21.77,21.74,21.76,186000.0,20.1077,20.117,20.0892,20.1077,186000.0
2010-09-20 15:20:00,21.76,21.78,21.75,21.78,220000.0,20.1077,20.1262,20.0985,20.1262,220000.0
2010-09-20 15:25:00,21.77,21.8,21.76,21.77,193000.0,20.117,20.1447,20.1077,20.117,193000.0
2010-09-20 15:30:00,21.77,21.79,21.76,21.78,217000.0,20.117,20.1354,20.1077,20.1262,217000.0
2010-09-20 15:35:00,21.79,21.8,21.76,21.79,217000.0,20.1354,20.1447,20.1077,20.1354,217000.0
2010-09-20 15:40:00,21.79,21.82,21.79,21.82,263000.0,20.1354,20.1632,20.1354,20.1632,263000.0
2010-09-20 15:45:00,21.82,21.84,21.8,21.83,555000.0,20.1632,20.1816,20.1447,20.1724,555000.0
2010-09-20 15:50:00,21.83,21.85,21.81,21.84,565000.0,20.1724,20.1909,20.1539,20.1816,565000.0
2010-09-20 15:55:00,21.84,21.87,21.81,21.84,863000.0,20.1816,20.2094,20.1539,20.1816,863000.0
2010-09-21 09:30:00,21.84,21.94,21.8,21.83,250000.0,20.1816,20.274,20.1447,20.1724,250000.0
2010-09-21 09:35:00,21.82,21.87,21.81,21.85,268000.0,20.1632,20.2094,20.1539,20.1909,268000.0
2010-09-21 09:40:00,21.84,21.93,21.83,21.88,204000.0,20.1816,20.2648,20.1724,20.2186,204000.0
2010-09-21 09:45:00,21.88,21.89,21.83,21.87,523000.0,20.2186,20.2278,20.1724,20.2094,523000.0
2010-09-21 09:50:00,21.86,21.87,21.68,21.68,725000.0,20.2001,20.2094,20.0338,20.0338,725000.0
2010-09-21 09:55:00,21.68,21.78,21.68,21.74,376000.0,20.0338,20.1262,20.0338,20.0892,376000.0
2010-09-21 10:00:00,21.73,21.77,21.7,21.7,726000.0,20.08,20.117,20.0523,20.0523,726000.0
2010-09-21 10:05:00,21.69,21.72,21.67,21.67,143000.0,20.043,20.0708,20.0245,20.0245,143000.0
2010-09-21 10:10:00,21.68,21.71,21.67,21.7,179000.0,20.0338,20.0615,20.0245,20.0523,179000.0
2010-09-21 10:15:00,21.71,21.75,21.71,21.72,344000.0,20.0615,20.0985,20.0615,20.0708,344000.0
2010-09-21 10:20:00,21.73,21.73,21.68,21.68,127000.0,20.08,20.08,20.0338,20.0338,127000.0
2010-09-21 10:25:00,21.68,21.69,21.61,21.63,262000.0,20.0338,20.043,19.9691,19.9876,262000.0
2010-09-21 10:30:00,21.64,21.67,21.63,21.64,431000.0,19.9968,20.0245,19.9876,19.9968,431000.0
2010-09-21 10:35:00,21.64,21.64,21.6,21.62,252000.0,19.9968,19.9968,19.9599,19.9783,252000.0
2010-09-21 10:40:00,21.63,21.63,21.56,21.56,291000.0,19.9876,19.9876,19.9229,19.9229,291000.0
2010-09-21 10:45:00,21.56,21.57,21.49,21.5,748000.0,19.9229,19.9321,19.8582,19.8675,748000.0
2010-09-21 10:50:00,21.49,21.51,21.47,21.48,271000.0,19.8582,19.8767,19.8397,19.849,271000.0
2010-09-21 10:55:00,21.48,21.54,21.48,21.54,122000.0,19.849,19.9044,19.849,19.9044,122000.0
2010-09-21 11:00:00,21.55,21.62,21.52,21.62,243000.0,19.9137,19.9783,19.8859,19.9783,243000.0
2010-09-21 11:05:00,21.61,21.66,21.61,21.62,170000.0,19.9691,20.0153,19.9691,19.9783,170000.0
2010-09-21 11:10:00,21.62,21.63,21.6,21.62,148000.0,19.9783,19.9876,19.9599,19.9783,148000.0
2010-09-21 11:15:00,21.62,21.65,21.61,21.61,97000.0,19.9783,20.0061,19.9691,19.9691,97000.0
2010-09-21 11:20:00,21.62,21.64,21.59,21.59,91000.0,19.9783,19.9968,19.9506,19.9506,91000.0
2010-09-21 11:25:00,21.59,21.6,21.56,21.56,152000.0,19.9506,19.9599,19.9229,19.9229,152000.0
2010-09-21 11:30:00,21.56,21.59,21.54,21.58,115000.0,19.9229,19.9506,19.9044,19.9414,115000.0
2010-09-21 11:35:00,21.58,21.59,21.55,21.58,84000.0,19.9414,19.9506,19.9137,19.9414,84000.0
2010-09-21 11:40:00,21.58,21.6,21.57,21.59,33000.0,19.9414,19.9599,19.9321,19.9506,33000.0
2010-09-21 11:45:00,21.6,21.62,21.58,21.59,113000.0,19.9599,19.9783,19.9414,19.9506,113000.0
2010-09-21 11:50:00,21.6,21.65,21.6,21.63,194000.0,19.9599,20.0061,19.9599,19.9876,194000.0
2010-09-21 11:55:00,21.63,21.65,21.63,21.63,27000.0,19.9876,20.0061,19.9876,19.9876,27000.0
2010-09-21 12:00:00,21.63,21.64,21.61,21.63,32000.0,19.9876,19.9968,19.9691,19.9876,32000.0
2010-09-21 12:05:00,21.63,21.64,21.62,21.62,59000.0,19.9876,19.9968,19.9783,19.9783,59000.0
2010-09-21 12:10:00,21.62,21.63,21.61,21.62,76000.0,19.9783,19.9876,19.9691,19.9783,76000.0
2010-09-21 12:15:00,21.62,21.63,21.62,21.63,45000.0,19.9783,19.9876,19.9783,19.9876,45000.0
2010-09-21 12:20:00,21.63,21.64,21.62,21.63,40000.0,19.9876,19.9968,19.9783,19.9876,40000.0
2010-09-21 12:25:00,21.62,21.63,21.62,21.63,42000.0,19.9783,19.9876,19.9783,19.9876,42000.0
2010-09-21 12:30:00,21.63,21.64,21.62,21.62,71000.0,19.9876,19.9968,19.9783,19.9783,71000.0
2010-09-21 12:35:00,21.62,21.62,21.6,21.61,70000.0,19.9783,19.9783,19.9599,19.9691,70000.0
2010-09-21 12:40:00,21.61,21.63,21.61,21.63,51000.0,19.9691,19.9876,19.9691,19.9876,51000.0
2010-09-21 12:45:00,21.63,21.8,21.62,21.75,693000.0,19.9876,20.1447,19.9783,20.0985,693000.0
2010-09-21 12:50:00,21.75,21.76,21.72,21.72,100000.0,20.0985,20.1077,20.0708,20.0708,100000.0
2010-09-21 12:55:00,21.72,21.74,21.68,21.69,41000.0,20.0708,20.0892,20.0338,20.043,41000.0
2010-09-21 13:00:00,21.69,21.7,21.64,21.65,64000.0,20.043,20.0523,19.9968,20.0061,64000.0
2010-09-21 13:05:00,21.65,21.65,21.6,21.61,55000.0,20.0061,20.0061,19.9599,19.9691,55000.0
2010-09-21 13:10:00,21.61,21.62,21.6,21.62,77000.0,19.9691,19.9783,19.9599,19.9783,77000.0
2010-09-21 13:15:00,21.63,21.63,21.61,21.62,50000.0,19.9876,19.9876,19.9691,19.9783,50000.0
2010-09-21 13:20:00,21.62,21.62,21.58,21.6,89000.0,19.9783,19.9783,19.9414,19.9599,89000.0
2010-09-21 13:25:00,21.6,21.61,21.58,21.61,35000.0,19.9599,19.9691,19.9414,19.9691,35000.0
2010-09-21 13:30:00,21.6,21.64,21.6,21.61,242000.0,19.9599,19.9968,19.9599,19.9691,242000.0
2010-09-21 13:35:00,21.6,21.62,21.59,21.6,77000.0,19.9599,19.9783,19.9506,19.9599,77000.0
2010-09-21 13:40:00,21.6,21.6,21.58,21.59,471000.0,19.9599,19.9599,19.9414,19.9506,471000.0
2010-09-21 13:45:00,21.59,21.64,21.59,21.62,85000.0,19.9506,19.9968,19.9506,19.9783,85000.0
2010-09-21 13:50:00,21.61,21.67,21.61,21.64,98000.0,19.9691,20.0245,19.9691,19.9968,98000.0
2010-09-21 13:55:00,21.64,21.65,21.6,21.6,49000.0,19.9968,20.0061,19.9599,19.9599,49000.0
2010-09-21 14:00:00,21.61,21.64,21.61,21.63,34000.0,19.9691,19.9968,19.9691,19.9876,34000.0
2010-09-21 14:05:00,21.64,21.65,21.63,21.64,33000.0,19.9968,20.0061,19.9876,19.9968,33000.0
2010-09-21 14:10:00,21.63,21.65,21.63,21.63,123000.0,19.9876,20.0061,19.9876,19.9876,123000.0
2010-09-21 14:15:00,21.63,21.67,21.59,21.63,824000.0,19.9876,20.0245,19.9506,19.9876,824000.0
2010-09-21 14:20:00,21.63,21.66,21.6,21.65,333000.0,19.9876,20.0153,19.9599,20.0061,333000.0
2010-09-21 14:25:00,21.65,21.66,21.62,21.64,117000.0,20.0061,20.0153,19.9783,19.9968,117000.0
2010-09-21 14:30:00,21.64,21.66,21.62,21.66,236000.0,19.9968,20.0153,19.9783,20.0153,236000.0
2010-09-21 14:35:00,21.65,21.68,21.65,21.68,196000.0,20.0061,20.0338,20.0061,20.0338,196000.0
2010-09-21 14:40:00,21.68,21.7,21.67,21.67,189000.0,20.0338,20.0523,20.0245,20.0245,189000.0
2010-09-21 14:45:00,21.67,21.69,21.63,21.67,89000.0,20.0245,20.043,19.9876,20.0245,89000.0
2010-09-21 14:50:00,21.69,21.7,21.64,21.69,147000.0,20.043,20.0523,19.9968,20.043,147000.0
2010-09-21 14:55:00,21.68,21.71,21.67,21.68,80000.0,20.0338,20.0615,20.0245,20.0338,80000.0
2010-09-21 15:00:00,21.68,21.7,21.64,21.69,185000.0,20.0338,20.0523,19.9968,20.043,185000.0
2010-09-21 15:05:00,21.68,21.72,21.66,21.71,71000.0,20.0338,20.0708,20.0153,20.0615,71000.0
2010-09-21 15:10:00,21.71,21.71,21.66,21.68,134000.0,20.0615,20.0615,20.0153,20.0338,134000.0
2010-09-21 15:15:00,21.68,21.73,21.68,21.73,178000.0,20.0338,20.08,20.0338,20.08,178000.0
2010-09-21 15:20:00,21.73,21.73,21.71,21.71,114000.0,20.08,20.08,20.0615,20.0615,114000.0
2010-09-21 15:25:00,21.71,21.72,21.66,21.69,106000.0,20.0615,20.0708,20.0153,20.043,106000.0
2010-09-21 15:30:00,21.68,21.68,21.56,21.56,367000.0,20.0338,20.0338,19.9229,19.9229,367000.0
2010-09-21 15:35:00,21.57,21.58,21.5,21.58,404000.0,19.9321,19.9414,19.8675,19.9414,404000.0
2010-09-21 15:40:00,21.57,21.63,21.54,21.63,264000.0,19.9321,19.9876,19.9044,19.9876,264000.0
2010-09-21 15:45:00,21.62,21.7,21.62,21.68,756000.0,19.9783,20.0523,19.9783,20.0338,756000.0
2010-09-21 15:50:00,21.68,21.73,21.67,21.7,263000.0,20.0338,20.08,20.0245,20.0523,263000.0
2010-09-21 15:55:00,21.7,21.73,21.68,21.73,614000.0,20.0523,20.08,20.0338,20.08,614000.0
2010-09-22 09:30:00,21.63,21.74,21.55,21.6,437000.0,19.9876,20.0892,19.9137,19.9599,437000.0
2010-09-22 09:35:00,21.59,21.63,21.41,21.61,783000.0,19.9506,19.9876,19.7843,19.9691,783000.0
2010-09-22 09:40:00,21.6,21.63,21.56,21.61,396000.0,19.9599,19.9876,19.9229,19.9691,396000.0
2010-09-22 09:45:00,21.61,21.68,21.52,21.55,391000.0,19.9691,20.0338,19.8859,19.9137,391000.0
2010-09-22 09:50:00,21.55,21.65,21.54,21.63,217000.0,19.9137,20.0061,19.9044,19.9876,217000.0
2010-09-22 09:55:00,21.65,21.79,21.65,21.77,294000.0,20.0061,20.1354,20.0061,20.117,294000.0
2010-09-22 10:00:00,21.77,21.78,21.71,21.77,309000.0,20.117,20.1262,20.0615,20.117,309000.0
2010-09-22 10:05:00,21.77,21.82,21.74,21.79,266000.0,20.117,20.1632,20.0892,20.1354,266000.0
2010-09-22 10:10:00,21.79,21.85,21.79,21.83,292000.0,20.1354,20.1909,20.1354,20.1724,292000.0
2010-09-22 10:15:00,21.82,21.83,21.76,21.76,108000.0,20.1632,20.1724,20.1077,20.1077,108000.0
2010-09-22 10:20:00,21.77,21.79,21.75,21.77,145000.0,20.117,20.1354,20.0985,20.117,145000.0
2010-09-22 10:25:00,21.77,21.79,21.75,21.78,165000.0,20.117,20.1354,20.0985,20.1262,165000.0
2010-09-22 10:30:00,21.76,21.78,21.73,21.76,91000.0,20.1077,20.1262,20.08,20.1077,91000.0
2010-09-22 10:35:00,21.76,21.77,21.72,21.73,81000.0,20.1077,20.117,20.0708,20.08,81000.0
2010-09-22 10:40:00,21.73,21.75,21.72,21.73,91000.0,20.08,20.0985,20.0708,20.08,91000.0
2010-09-22 10:45:00,21.73,21.75,21.68,21.68,140000.0,20.08,20.0985,20.0338,20.0338,140000.0
2010-09-22 10:50:00,21.68,21.69,21.62,21.69,163000.0,20.0338,20.043,19.9783,20.043,163000.0
2010-09-22 10:55:00,21.69,21.76,21.69,21.76,75000.0,20.043,20.1077,20.043,20.1077,75000.0
2010-09-22 11:00:00,21.76,21.76,21.73,21.73,146000.0,20.1077,20.1077,20.08,20.08,146000.0
2010-09-22 11:05:00,21.74,21.75,21.73,21.75,178000.0,20.0892,20.0985,20.08,20.0985,178000.0
2010-09-22 11:10:00,21.75,21.77,21.72,21.74,235000.0,20.0985,20.117,20.0708,20.0892,235000.0
2010-09-22 11:15:00,21.74,21.77,21.69,21.72,116000.0,20.0892,20.117,20.043,20.0708,116000.0
2010-09-22 11:20:00,21.7,21.7,21.66,21.67,42000.0,20.0523,20.0523,20.0153,20.0245,42000.0
2010-09-22 11:25:00,21.69,21.69,21.65,21.69,37000.0,20.043,20.043,20.0061,20.043,37000.0
2010-09-22 11:30:00,21.68,21.71,21.68,21.69,54000.0,20.0338,20.0615,20.0338,20.043,54000.0
2010-09-22 11:35:00,21.68,21.72,21.66,21.71,134000.0,20.0338,20.0708,20.0153,20.0615,134000.0
2010-09-22 11:40:00,21.71,21.72,21.7,21.7,17000.0,20.0615,20.0708,20.0523,20.0523,17000.0
2010-09-22 11:45:00,21.72,21.72,21.65,21.65,81000.0,20.0708,20.0708,20.0061,20.0061,81000.0
2010-09-22 11:50:00,21.66,21.73,21.65,21.73,136000.0,20.0153,20.08,20.0061,20.08,136000.0
2010-09-22 11:55:00,21.72,21.75,21.71,21.75,114000.0,20.0708,20.0985,20.0615,20.0985,114000.0
2010-09-22 12:00:00,21.76,21.78,21.73,21.73,242000.0,20.1077,20.1262,20.08,20.08,242000.0
2010-09-22 12:05:00,21.73,21.78,21.72,21.77,217000.0,20.08,20.1262,20.0708,20.117,217000.0
2010-09-22 12:10:00,21.77,21.78,21.76,21.78,89000.0,20.117,20.1262,20.1077,20.1262,89000.0
2010-09-22 12:15:00,21.78,21.81,21.78,21.8,160000.0,20.1262,20.1539,20.1262,20.1447,160000.0
2010-09-22 12:20:00,21.8,21.81,21.76,21.76,69000.0,20.1447,20.1539,20.1077,20.1077,69000.0
2010-09-22 12:25:00,21.77,21.8,21.77,21.8,16000.0,20.117,20.1447,20.117,20.1447,16000.0
2010-09-22 12:30:00,21.8,21.8,21.76,21.78,32000.0,20.1447,20.1447,20.1077,20.1262,32000.0
2010-09-22 12:35:00,21.77,21.78,21.75,21.76,43000.0,20.117,20.1262,20.0985,20.1077,43000.0
2010-09-22 12:40:00,21.75,21.77,21.75,21.77,36000.0,20.0985,20.117,20.0985,20.117,36000.0
2010-09-22 12:45:00,21.76,21.77,21.76,21.76,13000.0,20.1077,20.117,20.1077,20.1077,13000.0
2010-09-22 12:50:00,21.76,21.77,21.76,21.77,33000.0,20.1077,20.117,20.1077,20.117,33000.0
2010-09-22 12:55:00,21.77,21.79,21.77,21.78,108000.0,20.117,20.1354,20.117,20.1262,108000.0
2010-09-22 13:00:00,21.78,21.81,21.77,21.81,177000.0,20.1262,20.1539,20.117,20.1539,177000.0
2010-09-22 13:05:00,21.81,21.82,21.78,21.82,176000.0,20.1539,20.1632,20.1262,20.1632,176000.0
2010-09-22 13:10:00,21.81,21.81,21.79,21.8,70000.0,20.1539,20.1539,20.1354,20.1447,70000.0
2010-09-22 13:15:00,21.8,21.8,21.78,21.79,53000.0,20.1447,20.1447,20.1262,20.1354,53000.0
2010-09-22 13:20:00,21.8,21.82,21.8,21.82,50000.0,20.1447,20.1632,20.1447,20.1632,50000.0
2010-09-22 13:25:00,21.81,21.83,21.8,21.82,35000.0,20.1539,20.1724,20.1447,20.1632,35000.0
2010-09-22 13:30:00,21.83,21.85,21.81,21.83,80000.0,20.1724,20.1909,20.1539,20.1724,80000.0
2010-09-22 13:35:00,21.83,21.85,21.81,21.84,63000.0,20.1724,20.1909,20.1539,20.1816,63000.0
2010-09-22 13:40:00,21.84,21.84,21.82,21.84,70000.0,20.1816,20.1816,20.1632,20.1816,70000.0
2010-09-22 13:45:00,21.84,21.87,21.84,21.86,70000.0,20.1816,20.2094,20.1816,20.2001,70000.0
2010-09-22 13:50:00,21.87,21.9,21.86,21.89,150000.0,20.2094,20.2371,20.2001,20.2278,150000.0
2010-09-22 13:55:00,21.89,21.92,21.89,21.91,140000.0,20.2278,20.2556,20.2278,20.2463,140000.0
2010-09-22 14:00:00,21.92,21.92,21.9,21.9,98000.0,20.2556,20.2556,20.2371,20.2371,98000.0
2010-09-22 14:05:00,21.9,21.94,21.89,21.94,264000.0,20.2371,20.274,20.2278,20.274,264000.0
2010-09-22 14:10:00,21.94,21.99,21.93,21.98,319000.0,20.274,20.3202,20.2648,20.311,319000.0
2010-09-22 14:15:00,21.98,21.99,21.93,21.93,189000.0,20.311,20.3202,20.2648,20.2648,189000.0
2010-09-22 14:20:00,21.92,21.93,21.88,21.88,127000.0,20.2556,20.2648,20.2186,20.2186,127000.0
2010-09-22 14:25:00,21.88,21.89,21.85,21.88,190000.0,20.2186,20.2278,20.1909,20.2186,190000.0
2010-09-22 14:30:00,21.88,21.91,21.88,21.91,132000.0,20.2186,20.2463,20.2186,20.2463,132000.0
2010-09-22 14:35:00,21.91,21.95,21.9,21.92,76000.0,20.2463,20.2833,20.2371,20.2556,76000.0
2010-09-22 14:40:00,21.92,21.94,21.9,21.9,124000.0,20.2556,20.274,20.2371,20.2371,124000.0
2010-09-22 14:45:00,21.91,21.94,21.89,21.9,117000.0,20.2463,20.274,20.2278,20.2371,117000.0
2010-09-22 14:50:00,21.9,21.92,21.88,21.89,122000.0,20.2371,20.2556,20.2186,20.2278,122000.0
2010-09-22 14:55:00,21.88,21.93,21.88,21.92,79000.0,20.2186,20.2648,20.2186,20.2556,79000.0
2010-09-22 15:00:00,21.92,21.92,21.9,21.9,135000.0,20.2556,20.2556,20.2371,20.2371,135000.0
2010-09-22 15:05:00,21.9,21.9,21.85,21.87,260000.0,20.2371,20.2371,20.1909,20.2094,260000.0
2010-09-22 15:10:00,21.86,21.88,21.84,21.88,195000.0,20.2001,20.2186,20.1816,20.2186,195000.0
2010-09-22 15:15:00,21.88,21.89,21.85,21.85,130000.0,20.2186,20.2278,20.1909,20.1909,130000.0
2010-09-22 15:20:00,21.86,21.87,21.84,21.85,202000.0,20.2001,20.2094,20.1816,20.1909,202000.0
2010-09-22 15:25:00,21.86,21.88,21.84,21.85,128000.0,20.2001,20.2186,20.1816,20.1909,128000.0
2010-09-22 15:30:00,21.84,21.88,21.84,21.88,145000.0,20.1816,20.2186,20.1816,20.2186,145000.0
2010-09-22 15:35:00,21.89,21.91,21.88,21.91,129000.0,20.2278,20.2463,20.2186,20.2463,129000.0
2010-09-22 15:40:00,21.9,21.9,21.89,21.9,130000.0,20.2371,20.2371,20.2278,20.2371,130000.0
2010-09-22 15:45:00,21.89,21.9,21.87,21.88,234000.0,20.2278,20.2371,20.2094,20.2186,234000.0
2010-09-22 15:50:00,21.88,21.88,21.86,21.88,198000.0,20.2186,20.2186,20.2001,20.2186,198000.0
2010-09-22 15:55:00,21.89,21.92,21.87,21.9,577000.0,20.2278,20.2556,20.2094,20.2371,577000.0
2010-09-23 09:30:00,21.75,21.81,21.7,21.8,233000.0,20.0985,20.1539,20.0523,20.1447,233000.0
2010-09-23 09:35:00,21.81,21.83,21.75,21.83,136000.0,20.1539,20.1724,20.0985,20.1724,136000.0
2010-09-23 09:40:00,21.82,21.98,21.79,21.97,350000.0,20.1632,20.311,20.1354,20.3018,350000.0
2010-09-23 09:45:00,21.96,21.99,21.94,21.98,158000.0,20.2925,20.3202,20.274,20.311,158000.0
2010-09-23 09:50:00,21.97,21.99,21.96,21.99,126000.0,20.3018,20.3202,20.2925,20.3202,126000.0
2010-09-23 09:55:00,21.99,22.1,21.98,22.05,604000.0,20.3202,20.4219,20.311,20.3757,604000.0
2010-09-23 10:00:00,22.05,22.15,22.05,22.11,462000.0,20.3757,20.4681,20.3757,20.4311,462000.0
2010-09-23 10:05:00,22.1,22.16,22.1,22.15,362000.0,20.4219,20.4773,20.4219,20.4681,362000.0
2010-09-23 10:10:00,22.15,22.2,22.15,22.18,354000.0,20.4681,20.5143,20.4681,20.4958,354000.0
2010-09-23 10:15:00,22.2,22.25,22.17,22.22,313000.0,20.5143,20.5605,20.4866,20.5328,313000.0
2010-09-23 10:20:00,22.24,22.24,22.2,22.2,311000.0,20.5513,20.5513,20.5143,20.5143,311000.0
2010-09-23 10:25:00,22.21,22.25,22.19,22.2,248000.0,20.5235,20.5605,20.5051,20.5143,248000.0
2010-09-23 10:30:00,22.2,22.25,22.18,22.25,419000.0,20.5143,20.5605,20.4958,20.5605,419000.0
2010-09-23 10:35:00,22.25,22.32,22.24,22.3,507000.0,20.5605,20.6252,20.5513,20.6067,507000.0
2010-09-23 10:40:00,22.29,22.31,22.27,22.28,334000.0,20.5975,20.616,20.579,20.5882,334000.0
2010-09-23 10:45:00,22.28,22.3,22.24,22.25,266000.0,20.5882,20.6067,20.5513,20.5605,266000.0
2010-09-23 10:50:00,22.24,22.3,22.24,22.28,280000.0,20.5513,20.6067,20.5513,20.5882,280000.0
2010-09-23 10:55:00,22.28,22.28,22.19,22.2,316000.0,20.5882,20.5882,20.5051,20.5143,316000.0
2010-09-23 11:00:00,22.19,22.22,22.15,22.17,222000.0,20.5051,20.5328,20.4681,20.4866,222000.0
2010-09-23 11:05:00,22.18,22.18,22.14,22.14,81000.0,20.4958,20.4958,20.4589,20.4589,81000.0
2010-09-23 11:10:00,22.15,22.18,22.13,22.16,177000.0,20.4681,20.4958,20.4496,20.4773,177000.0
2010-09-23 11:15:00,22.15,22.18,22.13,22.17,121000.0,20.4681,20.4958,20.4496,20.4866,121000.0
2010-09-23 11:20:00,22.17,22.18,22.13,22.15,196000.0,20.4866,20.4958,20.4496,20.4681,196000.0
2010-09-23 11:25:00,22.15,22.17,22.14,22.15,80000.0,20.4681,20.4866,20.4589,20.4681,80000.0
2010-09-23 11:30:00,22.15,22.17,22.15,22.15,136000.0,20.4681,20.4866,20.4681,20.4681,136000.0
2010-09-23 11:35:00,22.17,22.17,22.09,22.1,341000.0,20.4866,20.4866,20.4127,20.4219,341000.0
2010-09-23 11:40:00,22.1,22.16,22.1,22.14,174000.0,20.4219,20.4773,20.4219,20.4589,174000.0
2010-09-23 11:45:00,22.17,22.18,22.15,22.17,172000.0,20.4866,20.4958,20.4681,20.4866,172000.0
2010-09-23 11:50:00,22.17,22.18,22.16,22.16,100000.0,20.4866,20.4958,20.4773,20.4773,100000.0
2010-09-23 11:55:00,22.16,22.2,22.16,22.17,97000.0,20.4773,20.5143,20.4773,20.4866,97000.0
2010-09-23 12:00:00,22.17,22.27,22.15,22.25,383000.0,20.4866,20.579,20.4681,20.5605,383000.0
2010-09-23 12:05:00,22.25,22.28,22.25,22.28,159000.0,20.5605,20.5882,20.5605,20.5882,159000.0
2010-09-23 12:10:00,22.28,22.29,22.26,22.28,108000.0,20.5882,20.5975,20.5697,20.5882,108000.0
2010-09-23 12:15:00,22.28,22.3,22.26,22.28,146000.0,20.5882,20.6067,20.5697,20.5882,146000.0
2010-09-23 12:20:00,22.29,22.29,22.23,22.25,186000.0,20.5975,20.5975,20.542,20.5605,186000.0
2010-09-23 12:25:00,22.25,22.26,22.22,22.22,120000.0,20.5605,20.5697,20.5328,20.5328,120000.0
2010-09-23 12:30:00,22.23,22.24,22.21,22.23,139000.0,20.542,20.5513,20.5235,20.542,139000.0
2010-09-23 12:35:00,22.22,22.24,22.18,22.18,136000.0,20.5328,20.5513,20.4958,20.4958,136000.0
2010-09-23 12:40:00,22.19,22.22,22.18,22.19,122000.0,20.5051,20.5328,20.4958,20.5051,122000.0
2010-09-23 12:45:00,22.2,22.23,22.2,22.22,75000.0,20.5143,20.542,20.5143,20.5328,75000.0
2010-09-23 12:50:00,22.21,22.23,22.19,22.19,226000.0,20.5235,20.542,20.5051,20.5051,226000.0
2010-09-23 12:55:00,22.2,22.21,22.19,22.2,183000.0,20.5143,20.5235,20.5051,20.5143,183000.0
2010-09-23 13:00:00,22.2,22.22,22.2,22.21,148000.0,20.5143,20.5328,20.5143,20.5235,148000.0
2010-09-23 13:05:00,22.21,22.21,22.18,22.18,131000.0,20.5235,20.5235,20.4958,20.4958,131000.0
2010-09-23 13:10:00,22.18,22.21,22.18,22.2,146000.0,20.4958,20.5235,20.4958,20.5143,146000.0
2010-09-23 13:15:00,22.19,22.21,22.19,22.2,112000.0,20.5051,20.5235,20.5051,20.5143,112000.0
2010-09-23 13:20:00,22.2,22.22,22.2,22.22,76000.0,20.5143,20.5328,20.5143,20.5328,76000.0
2010-09-23 13:25:00,22.22,22.22,22.19,22.2,47000.0,20.5328,20.5328,20.5051,20.5143,47000.0
2010-09-23 13:30:00,22.19,22.2,22.18,22.2,149000.0,20.5051,20.5143,20.4958,20.5143,149000.0
2010-09-23 13:35:00,22.2,22.21,22.19,22.2,109000.0,20.5143,20.5235,20.5051,20.5143,109000.0
2010-09-23 13:40:00,22.2,22.22,22.19,22.21,167000.0,20.5143,20.5328,20.5051,20.5235,167000.0
2010-09-23 13:45:00,22.2,22.23,22.19,22.2,191000.0,20.5143,20.542,20.5051,20.5143,191000.0
2010-09-23 13:50:00,22.2,22.23,22.19,22.23,161000.0,20.5143,20.542,20.5051,20.542,161000.0
2010-09-23 13:55:00,22.22,22.24,22.2,22.2,111000.0,20.5328,20.5513,20.5143,20.5143,111000.0
2010-09-23 14:00:00,22.2,22.25,22.2,22.23,151000.0,20.5143,20.5605,20.5143,20.542,151000.0
2010-09-23 14:05:00,22.23,22.26,22.23,22.25,138000.0,20.542,20.5697,20.542,20.5605,138000.0
2010-09-23 14:10:00,22.25,22.28,22.25,22.26,224000.0,20.5605,20.5882,20.5605,20.5697,224000.0
2010-09-23 14:15:00,22.26,22.27,22.24,22.25,129000.0,20.5697,20.579,20.5513,20.5605,129000.0
2010-09-23 14:20:00,22.24,22.24,22.21,22.23,174000.0,20.5513,20.5513,20.5235,20.542,174000.0
2010-09-23 14:25:00,22.23,22.24,22.22,22.23,186000.0,20.542,20.5513,20.5328,20.542,186000.0
2010-09-23 14:30:00,22.23,22.24,22.21,22.23,124000.0,20.542,20.5513,20.5235,20.542,124000.0
2010-09-23 14:35:00,22.23,22.25,22.22,22.22,125000.0,20.542,20.5605,20.5328,20.5328,125000.0
2010-09-23 14:40:00,22.22,22.22,22.18,22.19,140000.0,20.5328,20.5328,20.4958,20.5051,140000.0
2010-09-23 14:45:00,22.19,22.19,22.14,22.16,267000.0,20.5051,20.5051,20.4589,20.4773,267000.0
2010-09-23 14:50:00,22.16,22.17,22.14,22.16,270000.0,20.4773,20.4866,20.4589,20.4773,270000.0
2010-09-23 14:55:00,22.16,22.17,22.11,22.14,442000.0,20.4773,20.4866,20.4311,20.4589,442000.0
2010-09-23 15:00:00,22.14,22.15,22.12,22.13,245000.0,20.4589,20.4681,20.4404,20.4496,245000.0
2010-09-23 15:05:00,22.13,22.13,22.07,22.09,298000.0,20.4496,20.4496,20.3942,20.4127,298000.0
2010-09-23 15:10:00,22.09,22.11,22.07,22.09,381000.0,20.4127,20.4311,20.3942,20.4127,381000.0
2010-09-23 15:15:00,22.08,22.08,22.02,22.04,407000.0,20.4034,20.4034,20.348,20.3665,407000.0
2010-09-23 15:20:00,22.05,22.1,22.02,22.1,177000.0,20.3757,20.4219,20.348,20.4219,177000.0
2010-09-23 15:25:00,22.1,22.1,22.04,22.04,162000.0,20.4219,20.4219,20.3665,20.3665,162000.0
2010-09-23 15:30:00,22.04,22.04,22.0,22.02,301000.0,20.3665,20.3665,20.3295,20.348,301000.0
2010-09-23 15:35:00,22.02,22.02,21.92,21.95,361000.0,20.348,20.348,20.2556,20.2833,361000.0
2010-09-23 15:40:00,21.93,21.98,21.92,21.95,251000.0,20.2648,20.311,20.2556,20.2833,251000.0
2010-09-23 15:45:00,21.94,21.99,21.93,21.95,177000.0,20.274,20.3202,20.2648,20.2833,177000.0
2010-09-23 15:50:00,21.96,22.0,21.94,21.97,405000.0,20.2925,20.3295,20.274,20.3018,405000.0
2010-09-23 15:55:00,21.96,21.97,21.94,21.95,435000.0,20.2925,20.3018,20.274,20.2833,435000.0
2010-09-24 09:30:00,22.13,22.3,22.13,22.26,237000.0,20.4496,20.6067,20.4496,20.5697,237000.0
2010-09-24 09:35:00,22.25,22.3,22.22,22.27,271000.0,20.5605,20.6067,20.5328,20.579,271000.0
2010-09-24 09:40:00,22.29,22.3,22.2,22.24,208000.0,20.5975,20.6067,20.5143,20.5513,208000.0
2010-09-24 09:45:00,22.24,22.27,22.15,22.15,149000.0,20.5513,20.579,20.4681,20.4681,149000.0
2010-09-24 09:50:00,22.15,22.19,22.13,22.19,118000.0,20.4681,20.5051,20.4496,20.5051,118000.0
2010-09-24 09:55:00,22.17,22.28,22.17,22.25,199000.0,20.4866,20.5882,20.4866,20.5605,199000.0
2010-09-24 10:00:00,22.26,22.26,22.19,22.22,151000.0,20.5697,20.5697,20.5051,20.5328,151000.0
2010-09-24 10:05:00,22.21,22.24,22.19,22.19,239000.0,20.5235,20.5513,20.5051,20.5051,239000.0
2010-09-24 10:10:00,22.2,22.2,22.09,22.09,225000.0,20.5143,20.5143,20.4127,20.4127,225000.0
2010-09-24 10:15:00,22.1,22.16,22.1,22.13,60000.0,20.4219,20.4773,20.4219,20.4496,60000.0
2010-09-24 10:20:00,22.13,22.14,22.11,22.13,84000.0,20.4496,20.4589,20.4311,20.4496,84000.0
2010-09-24 10:25:00,22.13,22.2,22.12,22.18,101000.0,20.4496,20.5143,20.4404,20.4958,101000.0
2010-09-24 10:30:00,22.16,22.16,22.08,22.09,91000.0,20.4773,20.4773,20.4034,20.4127,91000.0
2010-09-24 10:35:00,22.09,22.17,22.08,22.17,78000.0,20.4127,20.4866,20.4034,20.4866,78000.0
2010-09-24 10:40:00,22.18,22.2,22.16,22.18,112000.0,20.4958,20.5143,20.4773,20.4958,112000.0
2010-09-24 10:45:00,22.2,22.2,22.17,22.18,116000.0,20.5143,20.5143,20.4866,20.4958,116000.0
2010-09-24 10:50:00,22.18,22.19,22.17,22.19,44000.0,20.4958,20.5051,20.4866,20.5051,44000.0
2010-09-24 10:55:00,22.2,22.2,22.17,22.18,57000.0,20.5143,20.5143,20.4866,20.4958,57000.0
2010-09-24 11:00:00,22.18,22.2,22.17,22.18,33000.0,20.4958,20.5143,20.4866,20.4958,33000.0
2010-09-24 11:05:00,22.18,22.21,22.17,22.2,107000.0,20.4958,20.5235,20.4866,20.5143,107000.0
2010-09-24 11:10:00,22.18,22.21,22.18,22.2,123000.0,20.4958,20.5235,20.4958,20.5143,123000.0
2010-09-24 11:15:00,22.2,22.2,22.18,22.18,55000.0,20.5143,20.5143,20.4958,20.4958,55000.0
2010-09-24 11:20:00,22.2,22.2,22.18,22.19,79000.0,20.5143,20.5143,20.4958,20.5051,79000.0
2010-09-24 11:25:00,22.19,22.19,22.17,22.17,56000.0,20.5051,20.5051,20.4866,20.4866,56000.0
2010-09-24 11:30:00,22.17,22.18,22.12,22.12,98000.0,20.4866,20.4958,20.4404,20.4404,98000.0
2010-09-24 11:35:00,22.12,22.12,22.09,22.09,74000.0,20.4404,20.4404,20.4127,20.4127,74000.0
2010-09-24 11:40:00,22.08,22.1,22.06,22.09,105000.0,20.4034,20.4219,20.3849,20.4127,105000.0
2010-09-24 11:45:00,22.09,22.13,22.09,22.13,49000.0,20.4127,20.4496,20.4127,20.4496,49000.0
2010-09-24 11:50:00,22.13,22.13,22.1,22.13,66000.0,20.4496,20.4496,20.4219,20.4496,66000.0
2010-09-24 11:55:00,22.13,22.15,22.07,22.07,158000.0,20.4496,20.4681,20.3942,20.3942,158000.0
2010-09-24 12:00:00,22.07,22.07,22.02,22.02,98000.0,20.3942,20.3942,20.348,20.348,98000.0
2010-09-24 12:05:00,22.02,22.02,21.96,21.97,231000.0,20.348,20.348,20.2925,20.3018,231000.0
2010-09-24 12:10:00,21.97,22.03,21.97,22.03,72000.0,20.3018,20.3572,20.3018,20.3572,72000.0
2010-09-24 12:15:00,22.02,22.06,22.02,22.05,56000.0,20.348,20.3849,20.348,20.3757,56000.0
2010-09-24 12:20:00,22.06,22.06,22.02,22.02,56000.0,20.3849,20.3849,20.348,20.348,56000.0
2010-09-24 12:25:00,22.02,22.04,22.01,22.04,38000.0,20.348,20.3665,20.3387,20.3665,38000.0
2010-09-24 12:30:00,22.04,22.05,22.02,22.03,81000.0,20.3665,20.3757,20.348,20.3572,81000.0
2010-09-24 12:35:00,22.03,22.06,22.03,22.05,125000.0,20.3572,20.3849,20.3572,20.3757,125000.0
2010-09-24 12:40:00,22.06,22.07,22.03,22.06,63000.0,20.3849,20.3942,20.3572,20.3849,63000.0
2010-09-24 12:45:00,22.06,22.07,22.04,22.04,34000.0,20.3849,20.3942,20.3665,20.3665,34000.0
2010-09-24 12:50:00,22.04,22.07,22.04,22.07,167000.0,20.3665,20.3942,20.3665,20.3942,167000.0
2010-09-24 12:55:00,22.07,22.08,22.04,22.05,206000.0,20.3942,20.4034,20.3665,20.3757,206000.0
2010-09-24 13:00:00,22.05,22.06,22.01,22.02,156000.0,20.3757,20.3849,20.3387,20.348,156000.0
2010-09-24 13:05:00,22.03,22.04,22.03,22.04,43000.0,20.3572,20.3665,20.3572,20.3665,43000.0
2010-09-24 13:10:00,22.04,22.04,22.0,22.01,137000.0,20.3665,20.3665,20.3295,20.3387,137000.0
2010-09-24 13:15:00,22.01,22.03,22.0,22.02,163000.0,20.3387,20.3572,20.3295,20.348,163000.0
2010-09-24 13:20:00,22.02,22.03,22.0,22.02,55000.0,20.348,20.3572,20.3295,20.348,55000.0
2010-09-24 13:25:00,22.02,22.02,22.0,22.0,91000.0,20.348,20.348,20.3295,20.3295,91000.0
2010-09-24 13:30:00,22.0,22.02,21.99,21.99,231000.0,20.3295,20.348,20.3202,20.3202,231000.0
2010-09-24 13:35:00,21.99,22.01,21.98,22.01,126000.0,20.3202,20.3387,20.311,20.3387,126000.0
2010-09-24 13:40:00,22.01,22.02,22.01,22.02,92000.0,20.3387,20.348,20.3387,20.348,92000.0
2010-09-24 13:45:00,22.02,22.04,22.01,22.01,270000.0,20.348,20.3665,20.3387,20.3387,270000.0
2010-09-24 13:50:00,22.02,22.03,22.01,22.03,194000.0,20.348,20.3572,20.3387,20.3572,194000.0
2010-09-24 13:55:00,22.02,22.03,22.02,22.02,100000.0,20.348,20.3572,20.348,20.348,100000.0
2010-09-24 14:00:00,22.02,22.03,22.01,22.03,118000.0,20.348,20.3572,20.3387,20.3572,118000.0
2010-09-24 14:05:00,22.03,22.03,22.01,22.02,73000.0,20.3572,20.3572,20.3387,20.348,73000.0
2010-09-24 14:10:00,22.02,22.03,22.02,22.02,148000.0,20.348,20.3572,20.348,20.348,148000.0
2010-09-24 14:15:00,22.02,22.03,22.02,22.02,104000.0,20.348,20.3572,20.348,20.348,104000.0
2010-09-24 14:20:00,22.02,22.03,22.01,22.01,234000.0,20.348,20.3572,20.3387,20.3387,234000.0
2010-09-24 14:25:00,22.01,22.03,22.01,22.03,111000.0,20.3387,20.3572,20.3387,20.3572,111000.0
2010-09-24 14:30:00,22.02,22.05,22.02,22.05,60000.0,20.348,20.3757,20.348,20.3757,60000.0
2010-09-24 14:35:00,22.05,22.12,22.05,22.08,177000.0,20.3757,20.4404,20.3757,20.4034,177000.0
2010-09-24 14:40:00,22.09,22.1,22.07,22.09,189000.0,20.4127,20.4219,20.3942,20.4127,189000.0
2010-09-24 14:45:00,22.1,22.1,22.08,22.08,127000.0,20.4219,20.4219,20.4034,20.4034,127000.0
2010-09-24 14:50:00,22.08,22.1,22.07,22.09,232000.0,20.4034,20.4219,20.3942,20.4127,232000.0
2010-09-24 14:55:00,22.08,22.1,22.08,22.09,52000.0,20.4034,20.4219,20.4034,20.4127,52000.0
2010-09-24 15:00:00,22.09,22.1,22.08,22.09,115000.0,20.4127,20.4219,20.4034,20.4127,115000.0
2010-09-24 15:05:00,22.09,22.1,22.08,22.09,162000.0,20.4127,20.4219,20.4034,20.4127,162000.0
2010-09-24 15:10:00,22.09,22.11,22.09,22.09,225000.0,20.4127,20.4311,20.4127,20.4127,225000.0
2010-09-24 15:15:00,22.09,22.09,22.08,22.09,93000.0,20.4127,20.4127,20.4034,20.4127,93000.0
2010-09-24 15:20:00,22.09,22.09,22.07,22.08,165000.0,20.4127,20.4127,20.3942,20.4034,165000.0
2010-09-24 15:25:00,22.07,22.09,22.06,22.06,76000.0,20.3942,20.4127,20.3849,20.3849,76000.0
2010-09-24 15:30:00,22.06,22.08,22.04,22.05,170000.0,20.3849,20.4034,20.3665,20.3757,170000.0
2010-09-24 15:35:00,22.05,22.08,22.02,22.07,261000.0,20.3757,20.4034,20.348,20.3942,261000.0
2010-09-24 15:40:00,22.07,22.09,22.06,22.08,223000.0,20.3942,20.4127,20.3849,20.4034,223000.0
2010-09-24 15:45:00,22.09,22.11,22.08,22.09,343000.0,20.4127,20.4311,20.4034,20.4127,343000.0
2010-09-24 15:50:00,22.1,22.11,22.08,22.09,320000.0,20.4219,20.4311,20.4034,20.4127,320000.0
2010-09-24 15:55:00,22.09,22.15,22.08,22.11,625000.0,20.4127,20.4681,20.4034,20.4311,625000.0
2010-09-27 09:30:00,22.1,22.22,22.08,22.11,379000.0,20.4219,20.5328,20.4034,20.4311,379000.0
2010-09-27 09:35:00,22.11,22.39,22.11,22.38,187000.0,20.4311,20.6899,20.4311,20.6806,187000.0
2010-09-27 09:40:00,22.39,22.45,22.34,22.39,371000.0,20.6899,20.7453,20.6437,20.6899,371000.0
2010-09-27 09:45:00,22.39,22.43,22.34,22.35,169000.0,20.6899,20.7268,20.6437,20.6529,169000.0
2010-09-27 09:50:00,22.34,22.42,22.34,22.4,190000.0,20.6437,20.7176,20.6437,20.6991,190000.0
2010-09-27 09:55:00,22.4,22.42,22.31,22.33,206000.0,20.6991,20.7176,20.616,20.6344,206000.0
2010-09-27 10:00:00,22.34,22.4,22.33,22.39,94000.0,20.6437,20.6991,20.6344,20.6899,94000.0
2010-09-27 10:05:00,22.4,22.41,22.37,22.39,118000.0,20.6991,20.7084,20.6714,20.6899,118000.0
2010-09-27 10:10:00,22.4,22.4,22.36,22.39,56000.0,20.6991,20.6991,20.6622,20.6899,56000.0
2010-09-27 10:15:00,22.38,22.4,22.35,22.35,59000.0,20.6806,20.6991,20.6529,20.6529,59000.0
2010-09-27 10:20:00,22.37,22.38,22.34,22.37,49000.0,20.6714,20.6806,20.6437,20.6714,49000.0
2010-09-27 10:25:00,22.37,22.37,22.3,22.37,124000.0,20.6714,20.6714,20.6067,20.6714,124000.0
2010-09-27 10:30:00,22.37,22.37,22.34,22.37,90000.0,20.6714,20.6714,20.6437,20.6714,90000.0
2010-09-27 10:35:00,22.37,22.37,22.32,22.35,56000.0,20.6714,20.6714,20.6252,20.6529,56000.0
2010-09-27 10:40:00,22.38,22.4,22.36,22.39,88000.0,20.6806,20.6991,20.6622,20.6899,88000.0
2010-09-27 10:45:00,22.4,22.4,22.36,22.36,33000.0,20.6991,20.6991,20.6622,20.6622,33000.0
2010-09-27 10:50:00,22.38,22.38,22.33,22.36,145000.0,20.6806,20.6806,20.6344,20.6622,145000.0
2010-09-27 10:55:00,22.36,22.4,22.35,22.39,114000.0,20.6622,20.6991,20.6529,20.6899,114000.0
2010-09-27 11:00:00,22.38,22.39,22.36,22.39,170000.0,20.6806,20.6899,20.6622,20.6899,170000.0
2010-09-27 11:05:00,22.39,22.39,22.36,22.36,50000.0,20.6899,20.6899,20.6622,20.6622,50000.0
2010-09-27 11:10:00,22.36,22.36,22.28,22.28,97000.0,20.6622,20.6622,20.5882,20.5882,97000.0
2010-09-27 11:15:00,22.27,22.29,22.2,22.2,245000.0,20.579,20.5975,20.5143,20.5143,245000.0
2010-09-27 11:20:00,22.21,22.21,22.15,22.21,147000.0,20.5235,20.5235,20.4681,20.5235,147000.0
2010-09-27 11:25:00,22.21,22.24,22.17,22.18,57000.0,20.5235,20.5513,20.4866,20.4958,57000.0
2010-09-27 11:30:00,22.18,22.2,22.17,22.17,197000.0,20.4958,20.5143,20.4866,20.4866,197000.0
2010-09-27 11:35:00,22.17,22.22,22.17,22.2,101000.0,20.4866,20.5328,20.4866,20.5143,101000.0
2010-09-27 11:40:00,22.2,22.21,22.17,22.18,50000.0,20.5143,20.5235,20.4866,20.4958,50000.0
2010-09-27 11:45:00,22.18,22.2,22.16,22.18,57000.0,20.4958,20.5143,20.4773,20.4958,57000.0
2010-09-27 11:50:00,22.19,22.19,22.15,22.16,75000.0,20.5051,20.5051,20.4681,20.4773,75000.0
2010-09-27 11:55:00,22.16,22.25,22.16,22.24,45000.0,20.4773,20.5605,20.4773,20.5513,45000.0
2010-09-27 12:00:00,22.26,22.29,22.25,22.27,44000.0,20.5697,20.5975,20.5605,20.579,44000.0
2010-09-27 12:05:00,22.27,22.29,22.27,22.27,23000.0,20.579,20.5975,20.579,20.579,23000.0
2010-09-27 12:10:00,22.27,22.28,22.26,22.28,56000.0,20.579,20.5882,20.5697,20.5882,56000.0
2010-09-27 12:15:00,22.27,22.28,22.26,22.26,27000.0,20.579,20.5882,20.5697,20.5697,27000.0
2010-09-27 12:20:00,22.26,22.28,22.25,22.26,130000.0,20.5697,20.5882,20.5605,20.5697,130000.0
2010-09-27 12:25:00,22.25,22.26,22.23,22.25,71000.0,20.5605,20.5697,20.542,20.5605,71000.0
2010-09-27 12:30:00,22.25,22.26,22.23,22.25,63000.0,20.5605,20.5697,20.542,20.5605,63000.0
2010-09-27 12:35:00,22.23,22.24,22.23,22.24,21000.0,20.542,20.5513,20.542,20.5513,21000.0
2010-09-27 12:40:00,22.24,22.28,22.24,22.26,64000.0,20.5513,20.5882,20.5513,20.5697,64000.0
2010-09-27 12:45:00,22.27,22.27,22.24,22.26,19000.0,20.579,20.579,20.5513,20.5697,19000.0
2010-09-27 12:50:00,22.26,22.28,22.23,22.27,40000.0,20.5697,20.5882,20.542,20.579,40000.0
2010-09-27 12:55:00,22.27,22.27,22.22,22.25,32000.0,20.579,20.579,20.5328,20.5605,32000.0
2010-09-27 13:00:00,22.24,22.28,22.22,22.27,69000.0,20.5513,20.5882,20.5328,20.579,69000.0
2010-09-27 13:05:00,22.27,22.31,22.27,22.29,77000.0,20.579,20.616,20.579,20.5975,77000.0
2010-09-27 13:10:00,22.28,22.29,22.28,22.29,44000.0,20.5882,20.5975,20.5882,20.5975,44000.0
2010-09-27 13:15:00,22.29,22.29,22.28,22.29,19000.0,20.5975,20.5975,20.5882,20.5975,19000.0
2010-09-27 13:20:00,22.28,22.3,22.28,22.3,33000.0,20.5882,20.6067,20.5882,20.6067,33000.0
2010-09-27 13:25:00,22.3,22.31,22.27,22.29,44000.0,20.6067,20.616,20.579,20.5975,44000.0
2010-09-27 13:30:00,22.28,22.32,22.28,22.31,47000.0,20.5882,20.6252,20.5882,20.616,47000.0
2010-09-27 13:35:00,22.31,22.32,22.3,22.31,24000.0,20.616,20.6252,20.6067,20.616,24000.0
2010-09-27 13:40:00,22.32,22.32,22.3,22.32,64000.0,20.6252,20.6252,20.6067,20.6252,64000.0
2010-09-27 13:45:00,22.32,22.34,22.31,22.33,50000.0,20.6252,20.6437,20.616,20.6344,50000.0
2010-09-27 13:50:00,22.33,22.34,22.31,22.32,50000.0,20.6344,20.6437,20.616,20.6252,50000.0
2010-09-27 13:55:00,22.32,22.33,22.29,22.31,57000.0,20.6252,20.6344,20.5975,20.616,57000.0
2010-09-27 14:00:00,22.31,22.31,22.3,22.31,43000.0,20.616,20.616,20.6067,20.616,43000.0
2010-09-27 14:05:00,22.31,22.32,22.3,22.32,52000.0,20.616,20.6252,20.6067,20.6252,52000.0
2010-09-27 14:10:00,22.31,22.33,22.3,22.3,115000.0,20.616,20.6344,20.6067,20.6067,115000.0
2010-09-27 14:15:00,22.3,22.31,22.27,22.3,91000.0,20.6067,20.616,20.579,20.6067,91000.0
2010-09-27 14:20:00,22.31,22.31,22.29,22.3,50000.0,20.616,20.616,20.5975,20.6067,50000.0
2010-09-27 14:25:00,22.29,22.3,22.29,22.3,60000.0,20.5975,20.6067,20.5975,20.6067,60000.0
2010-09-27 14:30:00,22.3,22.33,22.29,22.3,80000.0,20.6067,20.6344,20.5975,20.6067,80000.0
2010-09-27 14:35:00,22.3,22.31,22.29,22.3,47000.0,20.6067,20.616,20.5975,20.6067,47000.0
2010-09-27 14:40:00,22.31,22.35,22.3,22.35,113000.0,20.616,20.6529,20.6067,20.6529,113000.0
2010-09-27 14:45:00,22.35,22.35,22.33,22.35,96000.0,20.6529,20.6529,20.6344,20.6529,96000.0
2010-09-27 14:50:00,22.36,22.38,22.34,22.37,111000.0,20.6622,20.6806,20.6437,20.6714,111000.0
2010-09-27 14:55:00,22.37,22.38,22.36,22.36,115000.0,20.6714,20.6806,20.6622,20.6622,115000.0
2010-09-27 15:00:00,22.36,22.38,22.34,22.34,176000.0,20.6622,20.6806,20.6437,20.6437,176000.0
2010-09-27 15:05:00,22.34,22.38,22.34,22.37,170000.0,20.6437,20.6806,20.6437,20.6714,170000.0
2010-09-27 15:10:00,22.37,22.37,22.33,22.36,140000.0,20.6714,20.6714,20.6344,20.6622,140000.0
2010-09-27 15:15:00,22.35,22.36,22.31,22.34,74000.0,20.6529,20.6622,20.616,20.6437,74000.0
2010-09-27 15:20:00,22.33,22.35,22.31,22.31,89000.0,20.6344,20.6529,20.616,20.616,89000.0
2010-09-27 15:25:00,22.31,22.32,22.28,22.29,117000.0,20.616,20.6252,20.5882,20.5975,117000.0
2010-09-27 15:30:00,22.28,22.29,22.25,22.26,191000.0,20.5882,20.5975,20.5605,20.5697,191000.0
2010-09-27 15:35:00,22.26,22.27,22.25,22.26,237000.0,20.5697,20.579,20.5605,20.5697,237000.0
2010-09-27 15:40:00,22.26,22.29,22.26,22.28,184000.0,20.5697,20.5975,20.5697,20.5882,184000.0
2010-09-27 15:45:00,22.28,22.29,22.27,22.28,164000.0,20.5882,20.5975,20.579,20.5882,164000.0
2010-09-27 15:50:00,22.28,22.28,22.26,22.27,439000.0,20.5882,20.5882,20.5697,20.579,439000.0
2010-09-27 15:55:00,22.27,22.28,22.25,22.27,412000.0,20.579,20.5882,20.5605,20.579,412000.0
2010-09-28 09:30:00,22.26,22.34,22.22,22.26,194000.0,20.5697,20.6437,20.5328,20.5697,194000.0
2010-09-28 09:35:00,22.26,22.33,22.23,22.32,143000.0,20.5697,20.6344,20.542,20.6252,143000.0
2010-09-28 09:40:00,22.31,22.31,22.04,22.08,390000.0,20.616,20.616,20.3665,20.4034,390000.0
2010-09-28 09:45:00,22.09,22.24,22.06,22.17,246000.0,20.4127,20.5513,20.3849,20.4866,246000.0
2010-09-28 09:50:00,22.17,22.23,22.14,22.19,55000.0,20.4866,20.542,20.4589,20.5051,55000.0
2010-09-28 09:55:00,22.18,22.22,22.17,22.19,52000.0,20.4958,20.5328,20.4866,20.5051,52000.0
2010-09-28 10:00:00,22.17,22.17,22.09,22.12,79000.0,20.4866,20.4866,20.4127,20.4404,79000.0
2010-09-28 10:05:00,22.12,22.15,22.1,22.13,49000.0,20.4404,20.4681,20.4219,20.4496,49000.0
2010-09-28 10:10:00,22.14,22.15,22.1,22.15,73000.0,20.4589,20.4681,20.4219,20.4681,73000.0
2010-09-28 10:15:00,22.16,22.18,22.13,22.17,56000.0,20.4773,20.4958,20.4496,20.4866,56000.0
2010-09-28 10:20:00,22.16,22.21,22.16,22.21,42000.0,20.4773,20.5235,20.4773,20.5235,42000.0
2010-09-28 10:25:00,22.22,22.24,22.18,22.18,78000.0,20.5328,20.5513,20.4958,20.4958,78000.0
2010-09-28 10:30:00,22.16,22.21,22.15,22.16,74000.0,20.4773,20.5235,20.4681,20.4773,74000.0
2010-09-28 10:35:00,22.18,22.18,22.11,22.11,55000.0,20.4958,20.4958,20.4311,20.4311,55000.0
2010-09-28 10:40:00,22.11,22.14,22.08,22.08,79000.0,20.4311,20.4589,20.4034,20.4034,79000.0
2010-09-28 10:45:00,22.08,22.1,22.08,22.08,63000.0,20.4034,20.4219,20.4034,20.4034,63000.0
2010-09-28 10:50:00,22.08,22.1,22.08,22.1,78000.0,20.4034,20.4219,20.4034,20.4219,78000.0
2010-09-28 10:55:00,22.1,22.13,22.09,22.11,79000.0,20.4219,20.4496,20.4127,20.4311,79000.0
2010-09-28 11:00:00,22.1,22.12,22.1,22.11,56000.0,20.4219,20.4404,20.4219,20.4311,56000.0
2010-09-28 11:05:00,22.11,22.13,22.11,22.12,63000.0,20.4311,20.4496,20.4311,20.4404,63000.0
2010-09-28 11:10:00,22.13,22.16,22.13,22.16,33000.0,20.4496,20.4773,20.4496,20.4773,33000.0
2010-09-28 11:15:00,22.17,22.17,22.15,22.17,31000.0,20.4866,20.4866,20.4681,20.4866,31000.0
2010-09-28 11:20:00,22.16,22.2,22.16,22.2,65000.0,20.4773,20.5143,20.4773,20.5143,65000.0
2010-09-28 11:25:00,22.19,22.23,22.19,22.22,289000.0,20.5051,20.542,20.5051,20.5328,289000.0
2010-09-28 11:30:00,22.2,22.22,22.17,22.19,43000.0,20.5143,20.5328,20.4866,20.5051,43000.0
2010-09-28 11:35:00,22.19,22.19,22.12,22.12,212000.0,20.5051,20.5051,20.4404,20.4404,212000.0
2010-09-28 11:40:00,22.12,22.16,22.12,22.15,135000.0,20.4404,20.4773,20.4404,20.4681,135000.0
2010-09-28 11:45:00,22.14,22.15,22.12,22.13,72000.0,20.4589,20.4681,20.4404,20.4496,72000.0
2010-09-28 11:50:00,22.14,22.15,22.13,22.14,90000.0,20.4589,20.4681,20.4496,20.4589,90000.0
2010-09-28 11:55:00,22.12,22.14,22.1,22.11,84000.0,20.4404,20.4589,20.4219,20.4311,84000.0
2010-09-28 12:00:00,22.11,22.12,22.1,22.12,76000.0,20.4311,20.4404,20.4219,20.4404,76000.0
2010-09-28 12:05:00,22.12,22.15,22.12,22.15,40000.0,20.4404,20.4681,20.4404,20.4681,40000.0
2010-09-28 12:10:00,22.14,22.16,22.14,22.16,23000.0,20.4589,20.4773,20.4589,20.4773,23000.0
2010-09-28 12:15:00,22.16,22.17,22.14,22.15,37000.0,20.4773,20.4866,20.4589,20.4681,37000.0
2010-09-28 12:20:00,22.14,22.17,22.13,22.16,55000.0,20.4589,20.4866,20.4496,20.4773,55000.0
2010-09-28 12:25:00,22.15,22.15,22.12,22.13,18000.0,20.4681,20.4681,20.4404,20.4496,18000.0
2010-09-28 12:30:00,22.13,22.14,22.11,22.14,39000.0,20.4496,20.4589,20.4311,20.4589,39000.0
2010-09-28 12:35:00,22.15,22.16,22.13,22.13,40000.0,20.4681,20.4773,20.4496,20.4496,40000.0
2010-09-28 12:40:00,22.13,22.15,22.13,22.15,17000.0,20.4496,20.4681,20.4496,20.4681,17000.0
2010-09-28 12:45:00,22.15,22.16,22.15,22.15,44000.0,20.4681,20.4773,20.4681,20.4681,44000.0
2010-09-28 12:50:00,22.16,22.17,22.14,22.15,72000.0,20.4773,20.4866,20.4589,20.4681,72000.0
2010-09-28 12:55:00,22.14,22.16,22.14,22.15,46000.0,20.4589,20.4773,20.4589,20.4681,46000.0
2010-09-28 13:00:00,22.15,22.16,22.12,22.12,22000.0,20.4681,20.4773,20.4404,20.4404,22000.0
2010-09-28 13:05:00,22.12,22.14,22.11,22.11,33000.0,20.4404,20.4589,20.4311,20.4311,33000.0
2010-09-28 13:10:00,22.13,22.15,22.11,22.14,21000.0,20.4496,20.4681,20.4311,20.4589,21000.0
2010-09-28 13:15:00,22.14,22.15,22.13,22.14,33000.0,20.4589,20.4681,20.4496,20.4589,33000.0
2010-09-28 13:20:00,22.13,22.15,22.13,22.15,20000.0,20.4496,20.4681,20.4496,20.4681,20000.0
2010-09-28 13:25:00,22.15,22.16,22.13,22.13,30000.0,20.4681,20.4773,20.4496,20.4496,30000.0
2010-09-28 13:30:00,22.13,22.16,22.13,22.15,58000.0,20.4496,20.4773,20.4496,20.4681,58000.0
2010-09-28 13:35:00,22.15,22.17,22.14,22.17,90000.0,20.4681,20.4866,20.4589,20.4866,90000.0
2010-09-28 13:40:00,22.16,22.17,22.16,22.17,148000.0,20.4773,20.4866,20.4773,20.4866,148000.0
2010-09-28 13:45:00,22.17,22.17,22.15,22.16,48000.0,20.4866,20.4866,20.4681,20.4773,48000.0
2010-09-28 13:50:00,22.17,22.18,22.16,22.18,91000.0,20.4866,20.4958,20.4773,20.4958,91000.0
2010-09-28 13:55:00,22.18,22.2,22.18,22.2,74000.0,20.4958,20.5143,20.4958,20.5143,74000.0
2010-09-28 14:00:00,22.19,22.21,22.19,22.2,58000.0,20.5051,20.5235,20.5051,20.5143,58000.0
2010-09-28 14:05:00,22.21,22.22,22.2,22.2,162000.0,20.5235,20.5328,20.5143,20.5143,162000.0
2010-09-28 14:10:00,22.2,22.22,22.2,22.21,140000.0,20.5143,20.5328,20.5143,20.5235,140000.0
2010-09-28 14:15:00,22.21,22.24,22.2,22.22,118000.0,20.5235,20.5513,20.5143,20.5328,118000.0
2010-09-28 14:20:00,22.21,22.22,22.2,22.21,81000.0,20.5235,20.5328,20.5143,20.5235,81000.0
2010-09-28 14:25:00,22.2,22.21,22.18,22.19,109000.0,20.5143,20.5235,20.4958,20.5051,109000.0
2010-09-28 14:30:00,22.2,22.22,22.18,22.21,79000.0,20.5143,20.5328,20.4958,20.5235,79000.0
2010-09-28 14:35:00,22.21,22.23,22.19,22.21,50000.0,20.5235,20.542,20.5051,20.5235,50000.0
2010-09-28 14:40:00,22.21,22.24,22.21,22.22,94000.0,20.5235,20.5513,20.5235,20.5328,94000.0
2010-09-28 14:45:00,22.23,22.23,22.19,22.22,77000.0,20.542,20.542,20.5051,20.5328,77000.0
2010-09-28 14:50:00,22.2,22.23,22.2,22.2,40000.0,20.5143,20.542,20.5143,20.5143,40000.0
2010-09-28 14:55:00,22.21,22.23,22.19,22.2,132000.0,20.5235,20.542,20.5051,20.5143,132000.0
2010-09-28 15:00:00,22.2,22.22,22.2,22.22,257000.0,20.5143,20.5328,20.5143,20.5328,257000.0
2010-09-28 15:05:00,22.22,22.25,22.21,22.25,117000.0,20.5328,20.5605,20.5235,20.5605,117000.0
2010-09-28 15:10:00,22.25,22.27,22.24,22.24,173000.0,20.5605,20.579,20.5513,20.5513,173000.0
2010-09-28 15:15:00,22.24,22.27,22.23,22.26,110000.0,20.5513,20.579,20.542,20.5697,110000.0
2010-09-28 15:20:00,22.25,22.26,22.25,22.26,86000.0,20.5605,20.5697,20.5605,20.5697,86000.0
2010-09-28 15:25:00,22.25,22.32,22.25,22.26,760000.0,20.5605,20.6252,20.5605,20.5697,760000.0
2010-09-28 15:30:00,22.26,22.29,22.25,22.28,306000.0,20.5697,20.5975,20.5605,20.5882,306000.0
2010-09-28 15:35:00,22.29,22.31,22.27,22.29,341000.0,20.5975,20.616,20.579,20.5975,341000.0
2010-09-28 15:40:00,22.29,22.31,22.27,22.29,283000.0,20.5975,20.616,20.579,20.5975,283000.0
2010-09-28 15:45:00,22.27,22.3,22.27,22.3,230000.0,20.579,20.6067,20.579,20.6067,230000.0
2010-09-28 15:50:00,22.3,22.3,22.28,22.29,470000.0,20.6067,20.6067,20.5882,20.5975,470000.0
2010-09-28 15:55:00,22.29,22.3,22.27,22.29,635000.0,20.5975,20.6067,20.579,20.5975,635000.0
2010-09-29 09:30:00,22.24,22.24,22.2,22.23,176000.0,20.5513,20.5513,20.5143,20.542,176000.0
2010-09-29 09:35:00,22.23,22.32,22.22,22.3,164000.0,20.542,20.6252,20.5328,20.6067,164000.0
2010-09-29 09:40:00,22.28,22.3,22.27,22.27,104000.0,20.5882,20.6067,20.579,20.579,104000.0
2010-09-29 09:45:00,22.29,22.33,22.29,22.32,83000.0,20.5975,20.6344,20.5975,20.6252,83000.0
2010-09-29 09:50:00,22.32,22.32,22.27,22.3,163000.0,20.6252,20.6252,20.579,20.6067,163000.0
2010-09-29 09:55:00,22.3,22.31,22.27,22.3,47000.0,20.6067,20.616,20.579,20.6067,47000.0
2010-09-29 10:00:00,22.31,22.35,22.31,22.34,103000.0,20.616,20.6529,20.616,20.6437,103000.0
2010-09-29 10:05:00,22.35,22.35,22.32,22.34,252000.0,20.6529,20.6529,20.6252,20.6437,252000.0
2010-09-29 10:10:00,22.35,22.41,22.33,22.33,216000.0,20.6529,20.7084,20.6344,20.6344,216000.0
2010-09-29 10:15:00,22.33,22.34,22.3,22.33,86000.0,20.6344,20.6437,20.6067,20.6344,86000.0
2010-09-29 10:20:00,22.32,22.32,22.26,22.31,83000.0,20.6252,20.6252,20.5697,20.616,83000.0
2010-09-29 10:25:00,22.3,22.3,22.26,22.29,66000.0,20.6067,20.6067,20.5697,20.5975,66000.0
2010-09-29 10:30:00,22.29,22.33,22.29,22.3,140000.0,20.5975,20.6344,20.5975,20.6067,140000.0
2010-09-29 10:35:00,22.28,22.29,22.25,22.25,94000.0,20.5882,20.5975,20.5605,20.5605,94000.0
2010-09-29 10:40:00,22.25,22.26,22.18,22.19,204000.0,20.5605,20.5697,20.4958,20.5051,204000.0
2010-09-29 10:45:00,22.19,22.19,22.17,22.18,155000.0,20.5051,20.5051,20.4866,20.4958,155000.0
2010-09-29 10:50:00,22.18,22.21,22.17,22.17,231000.0,20.4958,20.5235,20.4866,20.4866,231000.0
2010-09-29 10:55:00,22.17,22.21,22.16,22.2,80000.0,20.4866,20.5235,20.4773,20.5143,80000.0
2010-09-29 11:00:00,22.2,22.21,22.18,22.18,212000.0,20.5143,20.5235,20.4958,20.4958,212000.0
2010-09-29 11:05:00,22.18,22.24,22.18,22.22,239000.0,20.4958,20.5513,20.4958,20.5328,239000.0
2010-09-29 11:10:00,22.22,22.29,22.21,22.29,295000.0,20.5328,20.5975,20.5235,20.5975,295000.0
2010-09-29 11:15:00,22.28,22.3,22.24,22.24,78000.0,20.5882,20.6067,20.5513,20.5513,78000.0
2010-09-29 11:20:00,22.24,22.27,22.23,22.25,135000.0,20.5513,20.579,20.542,20.5605,135000.0
2010-09-29 11:25:00,22.25,22.3,22.25,22.29,129000.0,20.5605,20.6067,20.5605,20.5975,129000.0
2010-09-29 11:30:00,22.28,22.3,22.25,22.25,195000.0,20.5882,20.6067,20.5605,20.5605,195000.0
2010-09-29 11:35:00,22.26,22.27,22.24,22.26,138000.0,20.5697,20.579,20.5513,20.5697,138000.0
2010-09-29 11:40:00,22.26,22.3,22.26,22.29,88000.0,20.5697,20.6067,20.5697,20.5975,88000.0
2010-09-29 11:45:00,22.3,22.3,22.26,22.26,145000.0,20.6067,20.6067,20.5697,20.5697,145000.0
2010-09-29 11:50:00,22.27,22.27,22.23,22.27,85000.0,20.579,20.579,20.542,20.579,85000.0
2010-09-29 11:55:00,22.27,22.27,22.25,22.26,32000.0,20.579,20.579,20.5605,20.5697,32000.0
2010-09-29 12:00:00,22.26,22.3,22.26,22.27,94000.0,20.5697,20.6067,20.5697,20.579,94000.0
2010-09-29 12:05:00,22.28,22.29,22.28,22.29,17000.0,20.5882,20.5975,20.5882,20.5975,17000.0
2010-09-29 12:10:00,22.3,22.3,22.28,22.29,47000.0,20.6067,20.6067,20.5882,20.5975,47000.0
2010-09-29 12:15:00,22.29,22.3,22.26,22.27,40000.0,20.5975,20.6067,20.5697,20.579,40000.0
2010-09-29 12:20:00,22.27,22.3,22.27,22.29,33000.0,20.579,20.6067,20.579,20.5975,33000.0
2010-09-29 12:25:00,22.3,22.3,22.29,22.3,13000.0,20.6067,20.6067,20.5975,20.6067,13000.0
2010-09-29 12:30:00,22.3,22.3,22.28,22.28,126000.0,20.6067,20.6067,20.5882,20.5882,126000.0
2010-09-29 12:35:00,22.28,22.3,22.28,22.29,85000.0,20.5882,20.6067,20.5882,20.5975,85000.0
2010-09-29 12:40:00,22.29,22.29,22.28,22.29,17000.0,20.5975,20.5975,20.5882,20.5975,17000.0
2010-09-29 12:45:00,22.29,22.3,22.29,22.3,64000.0,20.5975,20.6067,20.5975,20.6067,64000.0
2010-09-29 12:50:00,22.3,22.3,22.29,22.3,64000.0,20.6067,20.6067,20.5975,20.6067,64000.0
2010-09-29 12:55:00,22.3,22.3,22.29,22.29,77000.0,20.6067,20.6067,20.5975,20.5975,77000.0
2010-09-29 13:00:00,22.3,22.3,22.29,22.3,77000.0,20.6067,20.6067,20.5975,20.6067,77000.0
2010-09-29 13:05:00,22.29,22.3,22.28,22.28,81000.0,20.5975,20.6067,20.5882,20.5882,81000.0
2010-09-29 13:10:00,22.27,22.29,22.26,22.27,53000.0,20.579,20.5975,20.5697,20.579,53000.0
2010-09-29 13:15:00,22.27,22.28,22.26,22.27,30000.0,20.579,20.5882,20.5697,20.579,30000.0
2010-09-29 13:20:00,22.27,22.28,22.27,22.28,11000.0,20.579,20.5882,20.579,20.5882,11000.0
2010-09-29 13:25:00,22.28,22.28,22.26,22.27,43000.0,20.5882,20.5882,20.5697,20.579,43000.0
2010-09-29 13:30:00,22.27,22.27,22.22,22.22,278000.0,20.579,20.579,20.5328,20.5328,278000.0
2010-09-29 13:35:00,22.22,22.23,22.21,22.22,66000.0,20.5328,20.542,20.5235,20.5328,66000.0
2010-09-29 13:40:00,22.22,22.23,22.2,22.21,183000.0,20.5328,20.542,20.5143,20.5235,183000.0
2010-09-29 13:45:00,22.21,22.24,22.21,22.22,53000.0,20.5235,20.5513,20.5235,20.5328,53000.0
2010-09-29 13:50:00,22.22,22.23,22.21,22.22,49000.0,20.5328,20.542,20.5235,20.5328,49000.0
2010-09-29 13:55:00,22.21,22.26,22.21,22.23,107000.0,20.5235,20.5697,20.5235,20.542,107000.0
2010-09-29 14:00:00,22.22,22.24,22.22,22.24,92000.0,20.5328,20.5513,20.5328,20.5513,92000.0
2010-09-29 14:05:00,22.23,22.23,22.22,22.22,45000.0,20.542,20.542,20.5328,20.5328,45000.0
2010-09-29 14:10:00,22.23,22.26,22.22,22.26,95000.0,20.542,20.5697,20.5328,20.5697,95000.0
2010-09-29 14:15:00,22.26,22.29,22.26,22.27,196000.0,20.5697,20.5975,20.5697,20.579,196000.0
2010-09-29 14:20:00,22.26,22.3,22.26,22.29,225000.0,20.5697,20.6067,20.5697,20.5975,225000.0
2010-09-29 14:25:00,22.3,22.31,22.27,22.28,102000.0,20.6067,20.616,20.579,20.5882,102000.0
2010-09-29 14:30:00,22.29,22.3,22.28,22.29,41000.0,20.5975,20.6067,20.5882,20.5975,41000.0
2010-09-29 14:35:00,22.29,22.29,22.28,22.29,44000.0,20.5975,20.5975,20.5882,20.5975,44000.0
2010-09-29 14:40:00,22.29,22.3,22.28,22.29,195000.0,20.5975,20.6067,20.5882,20.5975,195000.0
2010-09-29 14:45:00,22.29,22.3,22.28,22.29,148000.0,20.5975,20.6067,20.5882,20.5975,148000.0
2010-09-29 14:50:00,22.29,22.29,22.28,22.29,210000.0,20.5975,20.5975,20.5882,20.5975,210000.0
2010-09-29 14:55:00,22.29,22.29,22.27,22.28,241000.0,20.5975,20.5975,20.579,20.5882,241000.0
2010-09-29 15:00:00,22.29,22.29,22.27,22.27,123000.0,20.5975,20.5975,20.579,20.579,123000.0
2010-09-29 15:05:00,22.27,22.28,22.25,22.26,130000.0,20.579,20.5882,20.5605,20.5697,130000.0
2010-09-29 15:10:00,22.26,22.27,22.25,22.25,173000.0,20.5697,20.579,20.5605,20.5605,173000.0
2010-09-29 15:15:00,22.25,22.27,22.23,22.26,199000.0,20.5605,20.579,20.542,20.5697,199000.0
2010-09-29 15:20:00,22.26,22.28,22.25,22.27,136000.0,20.5697,20.5882,20.5605,20.579,136000.0
2010-09-29 15:25:00,22.27,22.28,22.25,22.26,136000.0,20.579,20.5882,20.5605,20.5697,136000.0
2010-09-29 15:30:00,22.26,22.26,22.23,22.25,264000.0,20.5697,20.5697,20.542,20.5605,264000.0
2010-09-29 15:35:00,22.25,22.28,22.25,22.26,185000.0,20.5605,20.5882,20.5605,20.5697,185000.0
2010-09-29 15:40:00,22.27,22.28,22.24,22.24,218000.0,20.579,20.5882,20.5513,20.5513,218000.0
2010-09-29 15:45:00,22.24,22.29,22.24,22.28,226000.0,20.5513,20.5975,20.5513,20.5882,226000.0
2010-09-29 15:50:00,22.28,22.28,22.25,22.27,176000.0,20.5882,20.5882,20.5605,20.579,176000.0
2010-09-29 15:55:00,22.27,22.29,22.26,22.27,305000.0,20.579,20.5975,20.5697,20.579,305000.0
2010-09-30 09:30:00,22.38,22.4,22.36,22.4,188000.0,20.6806,20.6991,20.6622,20.6991,188000.0
2010-09-30 09:35:00,22.4,22.4,22.32,22.32,188000.0,20.6991,20.6991,20.6252,20.6252,188000.0
2010-09-30 09:40:00,22.31,22.4,22.28,22.4,183000.0,20.616,20.6991,20.5882,20.6991,183000.0
2010-09-30 09:45:00,22.4,22.45,22.33,22.42,178000.0,20.6991,20.7453,20.6344,20.7176,178000.0
2010-09-30 09:50:00,22.43,22.48,22.39,22.48,230000.0,20.7268,20.773,20.6899,20.773,230000.0
2010-09-30 09:55:00,22.48,22.5,22.45,22.48,169000.0,20.773,20.7915,20.7453,20.773,169000.0
2010-09-30 10:00:00,22.47,22.5,22.46,22.48,207000.0,20.7638,20.7915,20.7546,20.773,207000.0
2010-09-30 10:05:00,22.5,22.53,22.49,22.51,179000.0,20.7915,20.8192,20.7823,20.8008,179000.0
2010-09-30 10:10:00,22.5,22.52,22.47,22.52,137000.0,20.7915,20.81,20.7638,20.81,137000.0
2010-09-30 10:15:00,22.53,22.55,22.52,22.53,95000.0,20.8192,20.8377,20.81,20.8192,95000.0
2010-09-30 10:20:00,22.52,22.55,22.5,22.54,208000.0,20.81,20.8377,20.7915,20.8285,208000.0
2010-09-30 10:25:00,22.54,22.63,22.53,22.58,329000.0,20.8285,20.9117,20.8192,20.8654,329000.0
2010-09-30 10:30:00,22.58,22.59,22.53,22.53,241000.0,20.8654,20.8747,20.8192,20.8192,241000.0
2010-09-30 10:35:00,22.53,22.54,22.49,22.5,86000.0,20.8192,20.8285,20.7823,20.7915,86000.0
2010-09-30 10:40:00,22.5,22.51,22.49,22.49,64000.0,20.7915,20.8008,20.7823,20.7823,64000.0
2010-09-30 10:45:00,22.49,22.52,22.48,22.5,101000.0,20.7823,20.81,20.773,20.7915,101000.0
2010-09-30 10:50:00,22.5,22.5,22.43,22.44,103000.0,20.7915,20.7915,20.7268,20.7361,103000.0
2010-09-30 10:55:00,22.42,22.44,22.4,22.43,53000.0,20.7176,20.7361,20.6991,20.7268,53000.0
2010-09-30 11:00:00,22.43,22.47,22.42,22.44,96000.0,20.7268,20.7638,20.7176,20.7361,96000.0
2010-09-30 11:05:00,22.45,22.5,22.44,22.47,108000.0,20.7453,20.7915,20.7361,20.7638,108000.0
2010-09-30 11:10:00,22.47,22.53,22.46,22.46,115000.0,20.7638,20.8192,20.7546,20.7546,115000.0
2010-09-30 11:15:00,22.46,22.47,22.41,22.44,197000.0,20.7546,20.7638,20.7084,20.7361,197000.0
2010-09-30 11:20:00,22.46,22.46,22.41,22.43,96000.0,20.7546,20.7546,20.7084,20.7268,96000.0
2010-09-30 11:25:00,22.44,22.45,22.38,22.44,116000.0,20.7361,20.7453,20.6806,20.7361,116000.0
2010-09-30 11:30:00,22.44,22.45,22.41,22.41,34000.0,20.7361,20.7453,20.7084,20.7084,34000.0
2010-09-30 11:35:00,22.41,22.5,22.4,22.46,381000.0,20.7084,20.7915,20.6991,20.7546,381000.0
2010-09-30 11:40:00,22.47,22.5,22.46,22.49,69000.0,20.7638,20.7915,20.7546,20.7823,69000.0
2010-09-30 11:45:00,22.49,22.5,22.47,22.5,134000.0,20.7823,20.7915,20.7638,20.7915,134000.0
2010-09-30 11:50:00,22.5,22.5,22.47,22.47,37000.0,20.7915,20.7915,20.7638,20.7638,37000.0
2010-09-30 11:55:00,22.48,22.5,22.44,22.5,103000.0,20.773,20.7915,20.7361,20.7915,103000.0
2010-09-30 12:00:00,22.49,22.5,22.47,22.49,292000.0,20.7823,20.7915,20.7638,20.7823,292000.0
2010-09-30 12:05:00,22.49,22.49,22.4,22.49,272000.0,20.7823,20.7823,20.6991,20.7823,272000.0
2010-09-30 12:10:00,22.48,22.49,22.47,22.47,44000.0,20.773,20.7823,20.7638,20.7638,44000.0
2010-09-30 12:15:00,22.47,22.51,22.47,22.49,85000.0,20.7638,20.8008,20.7638,20.7823,85000.0
2010-09-30 12:20:00,22.49,22.51,22.47,22.5,92000.0,20.7823,20.8008,20.7638,20.7915,92000.0
2010-09-30 12:25:00,22.5,22.5,22.48,22.48,36000.0,20.7915,20.7915,20.773,20.773,36000.0
2010-09-30 12:30:00,22.48,22.49,22.47,22.49,44000.0,20.773,20.7823,20.7638,20.7823,44000.0
2010-09-30 12:35:00,22.5,22.5,22.49,22.49,49000.0,20.7915,20.7915,20.7823,20.7823,49000.0
2010-09-30 12:40:00,22.49,22.5,22.47,22.49,93000.0,20.7823,20.7915,20.7638,20.7823,93000.0
2010-09-30 12:45:00,22.5,22.5,22.48,22.48,150000.0,20.7915,20.7915,20.773,20.773,150000.0
2010-09-30 12:50:00,22.49,22.51,22.48,22.48,86000.0,20.7823,20.8008,20.773,20.773,86000.0
2010-09-30 12:55:00,22.49,22.49,22.47,22.47,35000.0,20.7823,20.7823,20.7638,20.7638,35000.0
2010-09-30 13:00:00,22.48,22.49,22.44,22.45,42000.0,20.773,20.7823,20.7361,20.7453,42000.0
2010-09-30 13:05:00,22.46,22.48,22.46,22.46,69000.0,20.7546,20.773,20.7546,20.7546,69000.0
2010-09-30 13:10:00,22.46,22.47,22.46,22.46,46000.0,20.7546,20.7638,20.7546,20.7546,46000.0
2010-09-30 13:15:00,22.46,22.48,22.46,22.48,56000.0,20.7546,20.773,20.7546,20.773,56000.0
2010-09-30 13:20:00,22.49,22.49,22.46,22.46,26000.0,20.7823,20.7823,20.7546,20.7546,26000.0
2010-09-30 13:25:00,22.47,22.48,22.46,22.47,16000.0,20.7638,20.773,20.7546,20.7638,16000.0
2010-09-30 13:30:00,22.47,22.48,22.47,22.48,19000.0,20.7638,20.773,20.7638,20.773,19000.0
2010-09-30 13:35:00,22.49,22.49,22.48,22.49,34000.0,20.7823,20.7823,20.773,20.7823,34000.0
2010-09-30 13:40:00,22.47,22.48,22.46,22.46,43000.0,20.7638,20.773,20.7546,20.7546,43000.0
2010-09-30 13:45:00,22.46,22.5,22.46,22.48,134000.0,20.7546,20.7915,20.7546,20.773,134000.0
2010-09-30 13:50:00,22.47,22.5,22.47,22.5,110000.0,20.7638,20.7915,20.7638,20.7915,110000.0
2010-09-30 13:55:00,22.5,22.52,22.5,22.5,147000.0,20.7915,20.81,20.7915,20.7915,147000.0
2010-09-30 14:00:00,22.51,22.51,22.46,22.46,98000.0,20.8008,20.8008,20.7546,20.7546,98000.0
2010-09-30 14:05:00,22.46,22.47,22.42,22.43,61000.0,20.7546,20.7638,20.7176,20.7268,61000.0
2010-09-30 14:10:00,22.42,22.43,22.37,22.4,178000.0,20.7176,20.7268,20.6714,20.6991,178000.0
2010-09-30 14:15:00,22.4,22.41,22.35,22.37,99000.0,20.6991,20.7084,20.6529,20.6714,99000.0
2010-09-30 14:20:00,22.37,22.4,22.36,22.37,88000.0,20.6714,20.6991,20.6622,20.6714,88000.0
2010-09-30 14:25:00,22.38,22.42,22.38,22.41,28000.0,20.6806,20.7176,20.6806,20.7084,28000.0
2010-09-30 14:30:00,22.41,22.42,22.38,22.38,75000.0,20.7084,20.7176,20.6806,20.6806,75000.0
2010-09-30 14:35:00,22.4,22.42,22.37,22.38,80000.0,20.6991,20.7176,20.6714,20.6806,80000.0
2010-09-30 14:40:00,22.38,22.39,22.37,22.37,50000.0,20.6806,20.6899,20.6714,20.6714,50000.0
2010-09-30 14:45:00,22.38,22.43,22.38,22.43,41000.0,20.6806,20.7268,20.6806,20.7268,41000.0
2010-09-30 14:50:00,22.43,22.47,22.43,22.46,49000.0,20.7268,20.7638,20.7268,20.7546,49000.0
2010-09-30 14:55:00,22.46,22.47,22.44,22.44,40000.0,20.7546,20.7638,20.7361,20.7361,40000.0
2010-09-30 15:00:00,22.43,22.44,22.4,22.4,52000.0,20.7268,20.7361,20.6991,20.6991,52000.0
2010-09-30 15:05:00,22.41,22.44,22.41,22.43,100000.0,20.7084,20.7361,20.7084,20.7268,100000.0
2010-09-30 15:10:00,22.43,22.44,22.39,22.39,135000.0,20.7268,20.7361,20.6899,20.6899,135000.0
2010-09-30 15:15:00,22.39,22.46,22.38,22.46,175000.0,20.6899,20.7546,20.6806,20.7546,175000.0
2010-09-30 15:20:00,22.46,22.49,22.44,22.47,88000.0,20.7546,20.7823,20.7361,20.7638,88000.0
2010-09-30 15:25:00,22.48,22.51,22.47,22.51,177000.0,20.773,20.8008,20.7638,20.8008,177000.0
2010-09-30 15:30:00,22.51,22.51,22.45,22.46,254000.0,20.8008,20.8008,20.7453,20.7546,254000.0
2010-09-30 15:35:00,22.47,22.48,22.44,22.45,236000.0,20.7638,20.773,20.7361,20.7453,236000.0
2010-09-30 15:40:00,22.44,22.47,22.41,22.43,205000.0,20.7361,20.7638,20.7084,20.7268,205000.0
2010-09-30 15:45:00,22.43,22.43,22.39,22.42,385000.0,20.7268,20.7268,20.6899,20.7176,385000.0
2010-09-30 15:50:00,22.42,22.44,22.41,22.42,224000.0,20.7176,20.7361,20.7084,20.7176,224000.0
2010-09-30 15:55:00,22.43,22.45,22.4,22.42,376000.0,20.7268,20.7453,20.6991,20.7176,376000.0
2010-10-01 09:30:00,22.5,22.53,22.39,22.41,241000.0,20.7915,20.8192,20.6899,20.7084,241000.0
2010-10-01 09:35:00,22.41,22.42,22.27,22.3,179000.0,20.7084,20.7176,20.579,20.6067,179000.0
2010-10-01 09:40:00,22.33,22.47,22.28,22.46,226000.0,20.6344,20.7638,20.5882,20.7546,226000.0
2010-10-01 09:45:00,22.45,22.51,22.45,22.49,214000.0,20.7453,20.8008,20.7453,20.7823,214000.0
2010-10-01 09:50:00,22.5,22.51,22.45,22.47,164000.0,20.7915,20.8008,20.7453,20.7638,164000.0
2010-10-01 09:55:00,22.48,22.55,22.45,22.46,236000.0,20.773,20.8377,20.7453,20.7546,236000.0
2010-10-01 10:00:00,22.45,22.51,22.45,22.46,274000.0,20.7453,20.8008,20.7453,20.7546,274000.0
2010-10-01 10:05:00,22.46,22.52,22.45,22.49,133000.0,20.7546,20.81,20.7453,20.7823,133000.0
2010-10-01 10:10:00,22.48,22.6,22.47,22.55,184000.0,20.773,20.8839,20.7638,20.8377,184000.0
2010-10-01 10:15:00,22.55,22.58,22.54,22.56,111000.0,20.8377,20.8654,20.8285,20.847,111000.0
2010-10-01 10:20:00,22.55,22.55,22.45,22.45,108000.0,20.8377,20.8377,20.7453,20.7453,108000.0
2010-10-01 10:25:00,22.45,22.48,22.45,22.45,252000.0,20.7453,20.773,20.7453,20.7453,252000.0
2010-10-01 10:30:00,22.45,22.48,22.44,22.45,503000.0,20.7453,20.773,20.7361,20.7453,503000.0
2010-10-01 10:35:00,22.45,22.46,22.38,22.43,398000.0,20.7453,20.7546,20.6806,20.7268,398000.0
2010-10-01 10:40:00,22.43,22.44,22.33,22.36,435000.0,20.7268,20.7361,20.6344,20.6622,435000.0
2010-10-01 10:45:00,22.35,22.4,22.35,22.39,249000.0,20.6529,20.6991,20.6529,20.6899,249000.0
2010-10-01 10:50:00,22.4,22.4,22.36,22.39,158000.0,20.6991,20.6991,20.6622,20.6899,158000.0
2010-10-01 10:55:00,22.39,22.43,22.36,22.4,164000.0,20.6899,20.7268,20.6622,20.6991,164000.0
2010-10-01 11:00:00,22.4,22.44,22.37,22.39,134000.0,20.6991,20.7361,20.6714,20.6899,134000.0
2010-10-01 11:05:00,22.4,22.43,22.38,22.4,75000.0,20.6991,20.7268,20.6806,20.6991,75000.0
2010-10-01 11:10:00,22.4,22.4,22.36,22.36,60000.0,20.6991,20.6991,20.6622,20.6622,60000.0
2010-10-01 11:15:00,22.36,22.39,22.35,22.35,78000.0,20.6622,20.6899,20.6529,20.6529,78000.0
2010-10-01 11:20:00,22.35,22.43,22.35,22.4,101000.0,20.6529,20.7268,20.6529,20.6991,101000.0
2010-10-01 11:25:00,22.4,22.41,22.35,22.37,92000.0,20.6991,20.7084,20.6529,20.6714,92000.0
2010-10-01 11:30:00,22.37,22.41,22.36,22.41,81000.0,20.6714,20.7084,20.6622,20.7084,81000.0
2010-10-01 11:35:00,22.42,22.45,22.42,22.45,23000.0,20.7176,20.7453,20.7176,20.7453,23000.0
2010-10-01 11:40:00,22.46,22.5,22.45,22.48,113000.0,20.7546,20.7915,20.7453,20.773,113000.0
2010-10-01 11:45:00,22.5,22.52,22.47,22.48,81000.0,20.7915,20.81,20.7638,20.773,81000.0
2010-10-01 11:50:00,22.48,22.5,22.45,22.45,31000.0,20.773,20.7915,20.7453,20.7453,31000.0
2010-10-01 11:55:00,22.44,22.47,22.44,22.46,24000.0,20.7361,20.7638,20.7361,20.7546,24000.0
2010-10-01 12:00:00,22.46,22.47,22.43,22.43,28000.0,20.7546,20.7638,20.7268,20.7268,28000.0
2010-10-01 12:05:00,22.44,22.47,22.42,22.47,28000.0,20.7361,20.7638,20.7176,20.7638,28000.0
2010-10-01 12:10:00,22.47,22.47,22.42,22.42,16000.0,20.7638,20.7638,20.7176,20.7176,16000.0
2010-10-01 12:15:00,22.43,22.44,22.4,22.42,40000.0,20.7268,20.7361,20.6991,20.7176,40000.0
2010-10-01 12:20:00,22.43,22.45,22.42,22.45,13000.0,20.7268,20.7453,20.7176,20.7453,13000.0
2010-10-01 12:25:00,22.44,22.46,22.42,22.42,37000.0,20.7361,20.7546,20.7176,20.7176,37000.0
2010-10-01 12:30:00,22.42,22.42,22.38,22.38,47000.0,20.7176,20.7176,20.6806,20.6806,47000.0
2010-10-01 12:35:00,22.36,22.38,22.36,22.38,29000.0,20.6622,20.6806,20.6622,20.6806,29000.0
2010-10-01 12:40:00,22.38,22.38,22.32,22.35,111000.0,20.6806,20.6806,20.6252,20.6529,111000.0
2010-10-01 12:45:00,22.34,22.35,22.32,22.34,28000.0,20.6437,20.6529,20.6252,20.6437,28000.0
2010-10-01 12:50:00,22.33,22.36,22.33,22.35,37000.0,20.6344,20.6622,20.6344,20.6529,37000.0
2010-10-01 12:55:00,22.35,22.35,22.33,22.33,45000.0,20.6529,20.6529,20.6344,20.6344,45000.0
2010-10-01 13:00:00,22.33,22.41,22.33,22.39,114000.0,20.6344,20.7084,20.6344,20.6899,114000.0
2010-10-01 13:05:00,22.4,22.43,22.4,22.42,41000.0,20.6991,20.7268,20.6991,20.7176,41000.0
2010-10-01 13:10:00,22.44,22.46,22.43,22.43,55000.0,20.7361,20.7546,20.7268,20.7268,55000.0
2010-10-01 13:15:00,22.43,22.46,22.43,22.44,30000.0,20.7268,20.7546,20.7268,20.7361,30000.0
2010-10-01 13:20:00,22.43,22.45,22.41,22.45,27000.0,20.7268,20.7453,20.7084,20.7453,27000.0
2010-10-01 13:25:00,22.45,22.45,22.41,22.41,65000.0,20.7453,20.7453,20.7084,20.7084,65000.0
2010-10-01 13:30:00,22.42,22.43,22.39,22.41,72000.0,20.7176,20.7268,20.6899,20.7084,72000.0
2010-10-01 13:35:00,22.41,22.42,22.4,22.42,39000.0,20.7084,20.7176,20.6991,20.7176,39000.0
2010-10-01 13:40:00,22.41,22.44,22.39,22.42,107000.0,20.7084,20.7361,20.6899,20.7176,107000.0
2010-10-01 13:45:00,22.42,22.44,22.4,22.42,55000.0,20.7176,20.7361,20.6991,20.7176,55000.0
2010-10-01 13:50:00,22.43,22.46,22.43,22.44,94000.0,20.7268,20.7546,20.7268,20.7361,94000.0
2010-10-01 13:55:00,22.44,22.45,22.41,22.42,100000.0,20.7361,20.7453,20.7084,20.7176,100000.0
2010-10-01 14:00:00,22.42,22.45,22.41,22.43,99000.0,20.7176,20.7453,20.7084,20.7268,99000.0
2010-10-01 14:05:00,22.43,22.45,22.43,22.43,50000.0,20.7268,20.7453,20.7268,20.7268,50000.0
2010-10-01 14:10:00,22.43,22.5,22.43,22.49,56000.0,20.7268,20.7915,20.7268,20.7823,56000.0
2010-10-01 14:15:00,22.49,22.5,22.48,22.49,89000.0,20.7823,20.7915,20.773,20.7823,89000.0
2010-10-01 14:20:00,22.49,22.51,22.47,22.5,110000.0,20.7823,20.8008,20.7638,20.7915,110000.0
2010-10-01 14:25:00,22.49,22.52,22.48,22.5,135000.0,20.7823,20.81,20.773,20.7915,135000.0
2010-10-01 14:30:00,22.51,22.52,22.48,22.49,71000.0,20.8008,20.81,20.773,20.7823,71000.0
2010-10-01 14:35:00,22.49,22.51,22.48,22.49,100000.0,20.7823,20.8008,20.773,20.7823,100000.0
2010-10-01 14:40:00,22.49,22.5,22.48,22.48,43000.0,20.7823,20.7915,20.773,20.773,43000.0
2010-10-01 14:45:00,22.48,22.51,22.48,22.49,61000.0,20.773,20.8008,20.773,20.7823,61000.0
2010-10-01 14:50:00,22.49,22.5,22.48,22.49,71000.0,20.7823,20.7915,20.773,20.7823,71000.0
2010-10-01 14:55:00,22.49,22.51,22.49,22.51,66000.0,20.7823,20.8008,20.7823,20.8008,66000.0
2010-10-01 15:00:00,22.51,22.52,22.48,22.49,70000.0,20.8008,20.81,20.773,20.7823,70000.0
2010-10-01 15:05:00,22.5,22.54,22.5,22.52,151000.0,20.7915,20.8285,20.7915,20.81,151000.0
2010-10-01 15:10:00,22.51,22.51,22.45,22.47,136000.0,20.8008,20.8008,20.7453,20.7638,136000.0
2010-10-01 15:15:00,22.48,22.5,22.46,22.47,97000.0,20.773,20.7915,20.7546,20.7638,97000.0
2010-10-01 15:20:00,22.48,22.5,22.46,22.5,133000.0,20.773,20.7915,20.7546,20.7915,133000.0
2010-10-01 15:25:00,22.5,22.51,22.43,22.45,122000.0,20.7915,20.8008,20.7268,20.7453,122000.0
2010-10-01 15:30:00,22.44,22.47,22.42,22.46,90000.0,20.7361,20.7638,20.7176,20.7546,90000.0
2010-10-01 15:35:00,22.46,22.47,22.45,22.47,86000.0,20.7546,20.7638,20.7453,20.7638,86000.0
2010-10-01 15:40:00,22.48,22.48,22.44,22.46,94000.0,20.773,20.773,20.7361,20.7546,94000.0
2010-10-01 15:45:00,22.46,22.48,22.45,22.46,147000.0,20.7546,20.773,20.7453,20.7546,147000.0
2010-10-01 15:50:00,22.46,22.48,22.44,22.45,200000.0,20.7546,20.773,20.7361,20.7453,200000.0
2010-10-01 15:55:00,22.44,22.46,22.43,22.45,384000.0,20.7361,20.7546,20.7268,20.7453,384000.0
2010-10-04 09:30:00,22.56,22.7,22.43,22.7,331000.0,20.847,20.9763,20.7268,20.9763,331000.0
2010-10-04 09:35:00,22.69,22.72,22.6,22.6,265000.0,20.9671,20.9948,20.8839,20.8839,265000.0
2010-10-04 09:40:00,22.62,22.62,22.5,22.53,256000.0,20.9024,20.9024,20.7915,20.8192,256000.0
2010-10-04 09:45:00,22.55,22.57,22.52,22.54,65000.0,20.8377,20.8562,20.81,20.8285,65000.0
2010-10-04 09:50:00,22.54,22.56,22.51,22.55,312000.0,20.8285,20.847,20.8008,20.8377,312000.0
2010-10-04 09:55:00,22.56,22.57,22.53,22.57,79000.0,20.847,20.8562,20.8192,20.8562,79000.0
2010-10-04 10:00:00,22.57,22.61,22.54,22.58,140000.0,20.8562,20.8932,20.8285,20.8654,140000.0
2010-10-04 10:05:00,22.59,22.62,22.57,22.6,45000.0,20.8747,20.9024,20.8562,20.8839,45000.0
2010-10-04 10:10:00,22.6,22.61,22.54,22.55,42000.0,20.8839,20.8932,20.8285,20.8377,42000.0
2010-10-04 10:15:00,22.56,22.58,22.49,22.5,87000.0,20.847,20.8654,20.7823,20.7915,87000.0
2010-10-04 10:20:00,22.5,22.51,22.47,22.51,76000.0,20.7915,20.8008,20.7638,20.8008,76000.0
2010-10-04 10:25:00,22.52,22.52,22.41,22.43,155000.0,20.81,20.81,20.7084,20.7268,155000.0
2010-10-04 10:30:00,22.43,22.48,22.43,22.44,77000.0,20.7268,20.773,20.7268,20.7361,77000.0
2010-10-04 10:35:00,22.44,22.45,22.41,22.44,86000.0,20.7361,20.7453,20.7084,20.7361,86000.0
2010-10-04 10:40:00,22.42,22.43,22.4,22.42,91000.0,20.7176,20.7268,20.6991,20.7176,91000.0
2010-10-04 10:45:00,22.41,22.41,22.33,22.35,172000.0,20.7084,20.7084,20.6344,20.6529,172000.0
2010-10-04 10:50:00,22.35,22.38,22.33,22.34,78000.0,20.6529,20.6806,20.6344,20.6437,78000.0
2010-10-04 10:55:00,22.33,22.37,22.31,22.34,76000.0,20.6344,20.6714,20.616,20.6437,76000.0
2010-10-04 11:00:00,22.35,22.35,22.3,22.32,146000.0,20.6529,20.6529,20.6067,20.6252,146000.0
2010-10-04 11:05:00,22.32,22.32,22.3,22.32,55000.0,20.6252,20.6252,20.6067,20.6252,55000.0
2010-10-04 11:10:00,22.32,22.34,22.31,22.31,98000.0,20.6252,20.6437,20.616,20.616,98000.0
2010-10-04 11:15:00,22.31,22.31,22.25,22.28,169000.0,20.616,20.616,20.5605,20.5882,169000.0
2010-10-04 11:20:00,22.29,22.29,22.24,22.24,43000.0,20.5975,20.5975,20.5513,20.5513,43000.0
2010-10-04 11:25:00,22.24,22.27,22.24,22.24,163000.0,20.5513,20.579,20.5513,20.5513,163000.0
2010-10-04 11:30:00,22.24,22.25,22.22,22.25,77000.0,20.5513,20.5605,20.5328,20.5605,77000.0
2010-10-04 11:35:00,22.24,22.26,22.24,22.24,32000.0,20.5513,20.5697,20.5513,20.5513,32000.0
2010-10-04 11:40:00,22.24,22.28,22.24,22.24,71000.0,20.5513,20.5882,20.5513,20.5513,71000.0
2010-10-04 11:45:00,22.25,22.27,22.24,22.25,22000.0,20.5605,20.579,20.5513,20.5605,22000.0
2010-10-04 11:50:00,22.25,22.25,22.16,22.24,405000.0,20.5605,20.5605,20.4773,20.5513,405000.0
2010-10-04 11:55:00,22.22,22.24,22.11,22.11,283000.0,20.5328,20.5513,20.4311,20.4311,283000.0
2010-10-04 12:00:00,22.14,22.14,21.91,21.97,692000.0,20.4589,20.4589,20.2463,20.3018,692000.0
2010-10-04 12:05:00,21.97,21.99,21.9,21.95,245000.0,20.3018,20.3202,20.2371,20.2833,245000.0
2010-10-04 12:10:00,21.97,22.0,21.95,21.99,89000.0,20.3018,20.3295,20.2833,20.3202,89000.0
2010-10-04 12:15:00,21.97,22.2,21.96,22.15,1034000.0,20.3018,20.5143,20.2925,20.4681,1034000.0
2010-10-04 12:20:00,22.15,22.39,22.15,22.32,640000.0,20.4681,20.6899,20.4681,20.6252,640000.0
2010-10-04 12:25:00,22.32,22.6,22.32,22.49,1215000.0,20.6252,20.8839,20.6252,20.7823,1215000.0
2010-10-04 12:30:00,22.49,22.57,22.34,22.4,439000.0,20.7823,20.8562,20.6437,20.6991,439000.0
2010-10-04 12:35:00,22.39,22.43,22.37,22.43,141000.0,20.6899,20.7268,20.6714,20.7268,141000.0
2010-10-04 12:40:00,22.42,22.49,22.39,22.48,136000.0,20.7176,20.7823,20.6899,20.773,136000.0
2010-10-04 12:45:00,22.48,22.48,22.43,22.45,54000.0,20.773,20.773,20.7268,20.7453,54000.0
2010-10-04 12:50:00,22.47,22.47,22.41,22.41,80000.0,20.7638,20.7638,20.7084,20.7084,80000.0
2010-10-04 12:55:00,22.41,22.43,22.39,22.43,66000.0,20.7084,20.7268,20.6899,20.7268,66000.0
2010-10-04 13:00:00,22.42,22.42,22.39,22.42,86000.0,20.7176,20.7176,20.6899,20.7176,86000.0
2010-10-04 13:05:00,22.4,22.42,22.37,22.39,103000.0,20.6991,20.7176,20.6714,20.6899,103000.0
2010-10-04 13:10:00,22.4,22.41,22.35,22.36,51000.0,20.6991,20.7084,20.6529,20.6622,51000.0
2010-10-04 13:15:00,22.39,22.41,22.34,22.35,101000.0,20.6899,20.7084,20.6437,20.6529,101000.0
2010-10-04 13:20:00,22.35,22.39,22.34,22.37,105000.0,20.6529,20.6899,20.6437,20.6714,105000.0
2010-10-04 13:25:00,22.36,22.39,22.34,22.38,47000.0,20.6622,20.6899,20.6437,20.6806,47000.0
2010-10-04 13:30:00,22.37,22.38,22.33,22.33,58000.0,20.6714,20.6806,20.6344,20.6344,58000.0
2010-10-04 13:35:00,22.34,22.35,22.31,22.32,50000.0,20.6437,20.6529,20.616,20.6252,50000.0
2010-10-04 13:40:00,22.32,22.37,22.32,22.36,48000.0,20.6252,20.6714,20.6252,20.6622,48000.0
2010-10-04 13:45:00,22.34,22.38,22.33,22.37,53000.0,20.6437,20.6806,20.6344,20.6714,53000.0
2010-10-04 13:50:00,22.36,22.39,22.35,22.38,41000.0,20.6622,20.6899,20.6529,20.6806,41000.0
2010-10-04 13:55:00,22.37,22.37,22.33,22.35,53000.0,20.6714,20.6714,20.6344,20.6529,53000.0
2010-10-04 14:00:00,22.35,22.37,22.33,22.34,160000.0,20.6529,20.6714,20.6344,20.6437,160000.0
2010-10-04 14:05:00,22.34,22.4,22.33,22.33,395000.0,20.6437,20.6991,20.6344,20.6344,395000.0
2010-10-04 14:10:00,22.33,22.36,22.27,22.28,223000.0,20.6344,20.6622,20.579,20.5882,223000.0
2010-10-04 14:15:00,22.28,22.32,22.25,22.25,175000.0,20.5882,20.6252,20.5605,20.5605,175000.0
2010-10-04 14:20:00,22.27,22.29,22.26,22.27,38000.0,20.579,20.5975,20.5697,20.579,38000.0
2010-10-04 14:25:00,22.28,22.31,22.27,22.3,47000.0,20.5882,20.616,20.579,20.6067,47000.0
2010-10-04 14:30:00,22.28,22.31,22.28,22.29,74000.0,20.5882,20.616,20.5882,20.5975,74000.0
2010-10-04 14:35:00,22.29,22.32,22.28,22.29,145000.0,20.5975,20.6252,20.5882,20.5975,145000.0
2010-10-04 14:40:00,22.29,22.31,22.28,22.29,75000.0,20.5975,20.616,20.5882,20.5975,75000.0
2010-10-04 14:45:00,22.29,22.29,22.27,22.28,49000.0,20.5975,20.5975,20.579,20.5882,49000.0
2010-10-04 14:50:00,22.28,22.29,22.28,22.28,46000.0,20.5882,20.5975,20.5882,20.5882,46000.0
2010-10-04 14:55:00,22.28,22.28,22.27,22.28,36000.0,20.5882,20.5882,20.579,20.5882,36000.0
2010-10-04 15:00:00,22.27,22.3,22.27,22.29,123000.0,20.579,20.6067,20.579,20.5975,123000.0
2010-10-04 15:05:00,22.29,22.3,22.26,22.28,93000.0,20.5975,20.6067,20.5697,20.5882,93000.0
2010-10-04 15:10:00,22.28,22.29,22.25,22.26,209000.0,20.5882,20.5975,20.5605,20.5697,209000.0
2010-10-04 15:15:00,22.26,22.26,22.23,22.24,288000.0,20.5697,20.5697,20.542,20.5513,288000.0
2010-10-04 15:20:00,22.24,22.26,22.23,22.25,321000.0,20.5513,20.5697,20.542,20.5605,321000.0
2010-10-04 15:25:00,22.25,22.26,22.22,22.26,130000.0,20.5605,20.5697,20.5328,20.5697,130000.0
2010-10-04 15:30:00,22.26,22.26,22.23,22.26,207000.0,20.5697,20.5697,20.542,20.5697,207000.0
2010-10-04 15:35:00,22.25,22.25,22.22,22.23,176000.0,20.5605,20.5605,20.5328,20.542,176000.0
2010-10-04 15:40:00,22.24,22.26,22.22,22.24,164000.0,20.5513,20.5697,20.5328,20.5513,164000.0
2010-10-04 15:45:00,22.24,22.27,22.22,22.23,198000.0,20.5513,20.579,20.5328,20.542,198000.0
2010-10-04 15:50:00,22.24,22.25,22.21,22.21,185000.0,20.5513,20.5605,20.5235,20.5235,185000.0
2010-10-04 15:55:00,22.21,22.26,22.21,22.25,595000.0,20.5235,20.5697,20.5235,20.5605,595000.0
2010-10-05 09:30:00,22.6,22.66,22.55,22.58,240000.0,20.8839,20.9394,20.8377,20.8654,240000.0
2010-10-05 09:35:00,22.57,22.6,22.43,22.43,357000.0,20.8562,20.8839,20.7268,20.7268,357000.0
2010-10-05 09:40:00,22.43,22.49,22.43,22.44,172000.0,20.7268,20.7823,20.7268,20.7361,172000.0
2010-10-05 09:45:00,22.48,22.59,22.43,22.59,147000.0,20.773,20.8747,20.7268,20.8747,147000.0
2010-10-05 09:50:00,22.58,22.7,22.58,22.68,313000.0,20.8654,20.9763,20.8654,20.9579,313000.0
2010-10-05 09:55:00,22.68,22.7,22.65,22.7,310000.0,20.9579,20.9763,20.9301,20.9763,310000.0
2010-10-05 10:00:00,22.68,22.8,22.63,22.76,349000.0,20.9579,21.0687,20.9117,21.0318,349000.0
2010-10-05 10:05:00,22.77,22.77,22.7,22.73,180000.0,21.041,21.041,20.9763,21.0041,180000.0
2010-10-05 10:10:00,22.74,22.75,22.72,22.73,87000.0,21.0133,21.0225,20.9948,21.0041,87000.0
2010-10-05 10:15:00,22.74,22.74,22.67,22.7,98000.0,21.0133,21.0133,20.9486,20.9763,98000.0
2010-10-05 10:20:00,22.69,22.72,22.67,22.7,79000.0,20.9671,20.9948,20.9486,20.9763,79000.0
2010-10-05 10:25:00,22.7,22.71,22.64,22.66,144000.0,20.9763,20.9856,20.9209,20.9394,144000.0
2010-10-05 10:30:00,22.65,22.67,22.55,22.58,234000.0,20.9301,20.9486,20.8377,20.8654,234000.0
2010-10-05 10:35:00,22.58,22.62,22.58,22.61,128000.0,20.8654,20.9024,20.8654,20.8932,128000.0
2010-10-05 10:40:00,22.6,22.65,22.6,22.65,143000.0,20.8839,20.9301,20.8839,20.9301,143000.0
2010-10-05 10:45:00,22.65,22.68,22.6,22.6,125000.0,20.9301,20.9579,20.8839,20.8839,125000.0
2010-10-05 10:50:00,22.6,22.63,22.52,22.52,206000.0,20.8839,20.9117,20.81,20.81,206000.0
2010-10-05 10:55:00,22.52,22.53,22.48,22.48,188000.0,20.81,20.8192,20.773,20.773,188000.0
2010-10-05 11:00:00,22.46,22.5,22.45,22.48,173000.0,20.7546,20.7915,20.7453,20.773,173000.0
2010-10-05 11:05:00,22.48,22.52,22.46,22.51,149000.0,20.773,20.81,20.7546,20.8008,149000.0
2010-10-05 11:10:00,22.51,22.51,22.5,22.5,107000.0,20.8008,20.8008,20.7915,20.7915,107000.0
2010-10-05 11:15:00,22.5,22.53,22.5,22.52,62000.0,20.7915,20.8192,20.7915,20.81,62000.0
2010-10-05 11:20:00,22.52,22.52,22.5,22.51,40000.0,20.81,20.81,20.7915,20.8008,40000.0
2010-10-05 11:25:00,22.5,22.51,22.49,22.49,45000.0,20.7915,20.8008,20.7823,20.7823,45000.0
2010-10-05 11:30:00,22.49,22.57,22.49,22.56,168000.0,20.7823,20.8562,20.7823,20.847,168000.0
2010-10-05 11:35:00,22.57,22.61,22.56,22.61,74000.0,20.8562,20.8932,20.847,20.8932,74000.0
2010-10-05 11:40:00,22.59,22.63,22.59,22.62,70000.0,20.8747,20.9117,20.8747,20.9024,70000.0
2010-10-05 11:45:00,22.62,22.62,22.58,22.58,103000.0,20.9024,20.9024,20.8654,20.8654,103000.0
2010-10-05 11:50:00,22.58,22.59,22.54,22.54,82000.0,20.8654,20.8747,20.8285,20.8285,82000.0
2010-10-05 11:55:00,22.53,22.54,22.49,22.5,110000.0,20.8192,20.8285,20.7823,20.7915,110000.0
2010-10-05 12:00:00,22.5,22.53,22.5,22.52,47000.0,20.7915,20.8192,20.7915,20.81,47000.0
2010-10-05 12:05:00,22.52,22.52,22.5,22.5,30000.0,20.81,20.81,20.7915,20.7915,30000.0
2010-10-05 12:10:00,22.51,22.53,22.51,22.53,21000.0,20.8008,20.8192,20.8008,20.8192,21000.0
2010-10-05 12:15:00,22.53,22.53,22.5,22.5,70000.0,20.8192,20.8192,20.7915,20.7915,70000.0
2010-10-05 12:20:00,22.5,22.51,22.49,22.49,78000.0,20.7915,20.8008,20.7823,20.7823,78000.0
2010-10-05 12:25:00,22.49,22.5,22.46,22.48,74000.0,20.7823,20.7915,20.7546,20.773,74000.0
2010-10-05 12:30:00,22.48,22.5,22.48,22.48,38000.0,20.773,20.7915,20.773,20.773,38000.0
2010-10-05 12:35:00,22.49,22.55,22.48,22.55,27000.0,20.7823,20.8377,20.773,20.8377,27000.0
2010-10-05 12:40:00,22.54,22.57,22.54,22.55,28000.0,20.8285,20.8562,20.8285,20.8377,28000.0
2010-10-05 12:45:00,22.55,22.56,22.52,22.54,31000.0,20.8377,20.847,20.81,20.8285,31000.0
2010-10-05 12:50:00,22.55,22.55,22.52,22.53,33000.0,20.8377,20.8377,20.81,20.8192,33000.0
2010-10-05 12:55:00,22.54,22.55,22.53,22.54,46000.0,20.8285,20.8377,20.8192,20.8285,46000.0
2010-10-05 13:00:00,22.54,22.55,22.52,22.52,70000.0,20.8285,20.8377,20.81,20.81,70000.0
2010-10-05 13:05:00,22.53,22.53,22.48,22.49,169000.0,20.8192,20.8192,20.773,20.7823,169000.0
2010-10-05 13:10:00,22.49,22.49,22.47,22.48,72000.0,20.7823,20.7823,20.7638,20.773,72000.0
2010-10-05 13:15:00,22.48,22.5,22.48,22.5,32000.0,20.773,20.7915,20.773,20.7915,32000.0
2010-10-05 13:20:00,22.51,22.52,22.49,22.5,72000.0,20.8008,20.81,20.7823,20.7915,72000.0
2010-10-05 13:25:00,22.5,22.51,22.49,22.49,40000.0,20.7915,20.8008,20.7823,20.7823,40000.0
2010-10-05 13:30:00,22.5,22.5,22.48,22.48,57000.0,20.7915,20.7915,20.773,20.773,57000.0
2010-10-05 13:35:00,22.48,22.53,22.47,22.53,117000.0,20.773,20.8192,20.7638,20.8192,117000.0
2010-10-05 13:40:00,22.53,22.54,22.51,22.52,42000.0,20.8192,20.8285,20.8008,20.81,42000.0
2010-10-05 13:45:00,22.52,22.54,22.52,22.52,82000.0,20.81,20.8285,20.81,20.81,82000.0
2010-10-05 13:50:00,22.52,22.52,22.49,22.5,84000.0,20.81,20.81,20.7823,20.7915,84000.0
2010-10-05 13:55:00,22.5,22.5,22.47,22.47,147000.0,20.7915,20.7915,20.7638,20.7638,147000.0
2010-10-05 14:00:00,22.47,22.55,22.47,22.54,191000.0,20.7638,20.8377,20.7638,20.8285,191000.0
2010-10-05 14:05:00,22.54,22.54,22.5,22.51,159000.0,20.8285,20.8285,20.7915,20.8008,159000.0
2010-10-05 14:10:00,22.51,22.51,22.48,22.5,67000.0,20.8008,20.8008,20.773,20.7915,67000.0
2010-10-05 14:15:00,22.5,22.52,22.5,22.5,32000.0,20.7915,20.81,20.7915,20.7915,32000.0
2010-10-05 14:20:00,22.5,22.52,22.49,22.51,44000.0,20.7915,20.81,20.7823,20.8008,44000.0
2010-10-05 14:25:00,22.51,22.56,22.51,22.56,50000.0,20.8008,20.847,20.8008,20.847,50000.0
2010-10-05 14:30:00,22.56,22.58,22.55,22.57,65000.0,20.847,20.8654,20.8377,20.8562,65000.0
2010-10-05 14:35:00,22.56,22.57,22.49,22.49,64000.0,20.847,20.8562,20.7823,20.7823,64000.0
2010-10-05 14:40:00,22.49,22.49,22.47,22.48,138000.0,20.7823,20.7823,20.7638,20.773,138000.0
2010-10-05 14:45:00,22.48,22.5,22.48,22.49,170000.0,20.773,20.7915,20.773,20.7823,170000.0
2010-10-05 14:50:00,22.49,22.5,22.49,22.49,145000.0,20.7823,20.7915,20.7823,20.7823,145000.0
2010-10-05 14:55:00,22.49,22.52,22.49,22.49,215000.0,20.7823,20.81,20.7823,20.7823,215000.0
2010-10-05 15:00:00,22.49,22.53,22.45,22.53,384000.0,20.7823,20.8192,20.7453,20.8192,384000.0
2010-10-05 15:05:00,22.54,22.54,22.5,22.52,145000.0,20.8285,20.8285,20.7915,20.81,145000.0
2010-10-05 15:10:00,22.52,22.56,22.52,22.56,132000.0,20.81,20.847,20.81,20.847,132000.0
2010-10-05 15:15:00,22.56,22.59,22.56,22.58,200000.0,20.847,20.8747,20.847,20.8654,200000.0
2010-10-05 15:20:00,22.57,22.58,22.56,22.56,131000.0,20.8562,20.8654,20.847,20.847,131000.0
2010-10-05 15:25:00,22.56,22.58,22.56,22.58,88000.0,20.847,20.8654,20.847,20.8654,88000.0
2010-10-05 15:30:00,22.58,22.58,22.52,22.53,471000.0,20.8654,20.8654,20.81,20.8192,471000.0
2010-10-05 15:35:00,22.53,22.55,22.53,22.54,92000.0,20.8192,20.8377,20.8192,20.8285,92000.0
2010-10-05 15:40:00,22.54,22.55,22.53,22.54,128000.0,20.8285,20.8377,20.8192,20.8285,128000.0
2010-10-05 15:45:00,22.54,22.59,22.54,22.57,414000.0,20.8285,20.8747,20.8285,20.8562,414000.0
2010-10-05 15:50:00,22.56,22.56,22.54,22.55,270000.0,20.847,20.847,20.8285,20.8377,270000.0
2010-10-05 15:55:00,22.55,22.57,22.52,22.57,707000.0,20.8377,20.8562,20.81,20.8562,707000.0
2010-10-06 09:30:00,22.6,22.6,22.52,22.54,168000.0,20.8839,20.8839,20.81,20.8285,168000.0
2010-10-06 09:35:00,22.55,22.59,22.53,22.58,43000.0,20.8377,20.8747,20.8192,20.8654,43000.0
2010-10-06 09:40:00,22.59,22.59,22.49,22.54,79000.0,20.8747,20.8747,20.7823,20.8285,79000.0
2010-10-06 09:45:00,22.54,22.58,22.54,22.58,46000.0,20.8285,20.8654,20.8285,20.8654,46000.0
2010-10-06 09:50:00,22.57,22.58,22.46,22.46,176000.0,20.8562,20.8654,20.7546,20.7546,176000.0
2010-10-06 09:55:00,22.48,22.48,22.41,22.41,123000.0,20.773,20.773,20.7084,20.7084,123000.0
2010-10-06 10:00:00,22.41,22.43,22.4,22.42,179000.0,20.7084,20.7268,20.6991,20.7176,179000.0
2010-10-06 10:05:00,22.42,22.44,22.42,22.43,164000.0,20.7176,20.7361,20.7176,20.7268,164000.0
2010-10-06 10:10:00,22.43,22.48,22.43,22.48,109000.0,20.7268,20.773,20.7268,20.773,109000.0
2010-10-06 10:15:00,22.47,22.48,22.41,22.43,123000.0,20.7638,20.773,20.7084,20.7268,123000.0
2010-10-06 10:20:00,22.43,22.44,22.41,22.42,122000.0,20.7268,20.7361,20.7084,20.7176,122000.0
2010-10-06 10:25:00,22.41,22.43,22.4,22.41,60000.0,20.7084,20.7268,20.6991,20.7084,60000.0
2010-10-06 10:30:00,22.41,22.45,22.4,22.41,200000.0,20.7084,20.7453,20.6991,20.7084,200000.0
2010-10-06 10:35:00,22.42,22.43,22.32,22.32,187000.0,20.7176,20.7268,20.6252,20.6252,187000.0
2010-10-06 10:40:00,22.33,22.37,22.31,22.37,87000.0,20.6344,20.6714,20.616,20.6714,87000.0
2010-10-06 10:45:00,22.37,22.38,22.35,22.35,35000.0,20.6714,20.6806,20.6529,20.6529,35000.0
2010-10-06 10:50:00,22.35,22.37,22.33,22.33,156000.0,20.6529,20.6714,20.6344,20.6344,156000.0
2010-10-06 10:55:00,22.33,22.33,22.2,22.23,316000.0,20.6344,20.6344,20.5143,20.542,316000.0
2010-10-06 11:00:00,22.23,22.25,22.21,22.23,303000.0,20.542,20.5605,20.5235,20.542,303000.0
2010-10-06 11:05:00,22.22,22.27,22.21,22.27,53000.0,20.5328,20.579,20.5235,20.579,53000.0
2010-10-06 11:10:00,22.27,22.27,22.24,22.27,37000.0,20.579,20.579,20.5513,20.579,37000.0
2010-10-06 11:15:00,22.28,22.31,22.27,22.31,77000.0,20.5882,20.616,20.579,20.616,77000.0
2010-10-06 11:20:00,22.28,22.34,22.28,22.33,53000.0,20.5882,20.6437,20.5882,20.6344,53000.0
2010-10-06 11:25:00,22.33,22.33,22.31,22.33,40000.0,20.6344,20.6344,20.616,20.6344,40000.0
2010-10-06 11:30:00,22.32,22.42,22.31,22.42,121000.0,20.6252,20.7176,20.616,20.7176,121000.0
2010-10-06 11:35:00,22.42,22.43,22.38,22.38,113000.0,20.7176,20.7268,20.6806,20.6806,113000.0
2010-10-06 11:40:00,22.38,22.38,22.35,22.36,53000.0,20.6806,20.6806,20.6529,20.6622,53000.0
2010-10-06 11:45:00,22.36,22.37,22.36,22.36,20000.0,20.6622,20.6714,20.6622,20.6622,20000.0
2010-10-06 11:50:00,22.36,22.37,22.34,22.35,108000.0,20.6622,20.6714,20.6437,20.6529,108000.0
2010-10-06 11:55:00,22.35,22.37,22.34,22.36,75000.0,20.6529,20.6714,20.6437,20.6622,75000.0
2010-10-06 12:00:00,22.35,22.36,22.34,22.35,16000.0,20.6529,20.6622,20.6437,20.6529,16000.0
2010-10-06 12:05:00,22.35,22.37,22.34,22.35,45000.0,20.6529,20.6714,20.6437,20.6529,45000.0
2010-10-06 12:10:00,22.35,22.35,22.33,22.33,34000.0,20.6529,20.6529,20.6344,20.6344,34000.0
2010-10-06 12:15:00,22.33,22.33,22.31,22.31,32000.0,20.6344,20.6344,20.616,20.616,32000.0
2010-10-06 12:20:00,22.31,22.33,22.31,22.31,29000.0,20.616,20.6344,20.616,20.616,29000.0
2010-10-06 12:25:00,22.31,22.33,22.31,22.32,57000.0,20.616,20.6344,20.616,20.6252,57000.0
2010-10-06 12:30:00,22.32,22.34,22.31,22.32,112000.0,20.6252,20.6437,20.616,20.6252,112000.0
2010-10-06 12:35:00,22.32,22.32,22.28,22.28,87000.0,20.6252,20.6252,20.5882,20.5882,87000.0
2010-10-06 12:40:00,22.28,22.28,22.22,22.22,137000.0,20.5882,20.5882,20.5328,20.5328,137000.0
2010-10-06 12:45:00,22.22,22.25,22.2,22.21,168000.0,20.5328,20.5605,20.5143,20.5235,168000.0
2010-10-06 12:50:00,22.22,22.22,22.17,22.2,131000.0,20.5328,20.5328,20.4866,20.5143,131000.0
2010-10-06 12:55:00,22.21,22.21,22.18,22.19,42000.0,20.5235,20.5235,20.4958,20.5051,42000.0
2010-10-06 13:00:00,22.21,22.23,22.2,22.22,40000.0,20.5235,20.542,20.5143,20.5328,40000.0
2010-10-06 13:05:00,22.22,22.25,22.22,22.23,40000.0,20.5328,20.5605,20.5328,20.542,40000.0
2010-10-06 13:10:00,22.22,22.23,22.21,22.21,24000.0,20.5328,20.542,20.5235,20.5235,24000.0
2010-10-06 13:15:00,22.21,22.22,22.2,22.21,25000.0,20.5235,20.5328,20.5143,20.5235,25000.0
2010-10-06 13:20:00,22.19,22.23,22.19,22.22,40000.0,20.5051,20.542,20.5051,20.5328,40000.0
2010-10-06 13:25:00,22.22,22.23,22.22,22.22,18000.0,20.5328,20.542,20.5328,20.5328,18000.0
2010-10-06 13:30:00,22.22,22.23,22.22,22.22,21000.0,20.5328,20.542,20.5328,20.5328,21000.0
2010-10-06 13:35:00,22.22,22.28,22.22,22.28,55000.0,20.5328,20.5882,20.5328,20.5882,55000.0
2010-10-06 13:40:00,22.28,22.31,22.28,22.3,146000.0,20.5882,20.616,20.5882,20.6067,146000.0
2010-10-06 13:45:00,22.3,22.3,22.28,22.28,20000.0,20.6067,20.6067,20.5882,20.5882,20000.0
2010-10-06 13:50:00,22.28,22.29,22.27,22.29,37000.0,20.5882,20.5975,20.579,20.5975,37000.0
2010-10-06 13:55:00,22.28,22.33,22.28,22.32,39000.0,20.5882,20.6344,20.5882,20.6252,39000.0
2010-10-06 14:00:00,22.32,22.33,22.3,22.3,54000.0,20.6252,20.6344,20.6067,20.6067,54000.0
2010-10-06 14:05:00,22.29,22.34,22.29,22.32,85000.0,20.5975,20.6437,20.5975,20.6252,85000.0
2010-10-06 14:10:00,22.32,22.32,22.29,22.32,26000.0,20.6252,20.6252,20.5975,20.6252,26000.0
2010-10-06 14:15:00,22.31,22.33,22.29,22.3,48000.0,20.616,20.6344,20.5975,20.6067,48000.0
2010-10-06 14:20:00,22.29,22.33,22.29,22.33,33000.0,20.5975,20.6344,20.5975,20.6344,33000.0
2010-10-06 14:25:00,22.33,22.33,22.31,22.33,27000.0,20.6344,20.6344,20.616,20.6344,27000.0
2010-10-06 14:30:00,22.33,22.34,22.32,22.32,37000.0,20.6344,20.6437,20.6252,20.6252,37000.0
2010-10-06 14:35:00,22.32,22.33,22.31,22.33,49000.0,20.6252,20.6344,20.616,20.6344,49000.0
2010-10-06 14:40:00,22.32,22.35,22.32,22.35,99000.0,20.6252,20.6529,20.6252,20.6529,99000.0
2010-10-06 14:45:00,22.34,22.35,22.32,22.34,68000.0,20.6437,20.6529,20.6252,20.6437,68000.0
2010-10-06 14:50:00,22.34,22.34,22.31,22.34,154000.0,20.6437,20.6437,20.616,20.6437,154000.0
2010-10-06 14:55:00,22.34,22.34,22.32,22.32,40000.0,20.6437,20.6437,20.6252,20.6252,40000.0
2010-10-06 15:00:00,22.32,22.33,22.28,22.28,198000.0,20.6252,20.6344,20.5882,20.5882,198000.0
2010-10-06 15:05:00,22.28,22.3,22.27,22.27,109000.0,20.5882,20.6067,20.579,20.579,109000.0
2010-10-06 15:10:00,22.27,22.3,22.26,22.28,198000.0,20.579,20.6067,20.5697,20.5882,198000.0
2010-10-06 15:15:00,22.27,22.29,22.27,22.28,85000.0,20.579,20.5975,20.579,20.5882,85000.0
2010-10-06 15:20:00,22.28,22.31,22.28,22.3,99000.0,20.5882,20.616,20.5882,20.6067,99000.0
2010-10-06 15:25:00,22.3,22.31,22.29,22.3,35000.0,20.6067,20.616,20.5975,20.6067,35000.0
2010-10-06 15:30:00,22.29,22.31,22.28,22.28,75000.0,20.5975,20.616,20.5882,20.5882,75000.0
2010-10-06 15:35:00,22.28,22.3,22.26,22.29,134000.0,20.5882,20.6067,20.5697,20.5975,134000.0
2010-10-06 15:40:00,22.3,22.31,22.29,22.3,177000.0,20.6067,20.616,20.5975,20.6067,177000.0
2010-10-06 15:45:00,22.31,22.34,22.3,22.31,241000.0,20.616,20.6437,20.6067,20.616,241000.0
2010-10-06 15:50:00,22.32,22.33,22.3,22.3,199000.0,20.6252,20.6344,20.6067,20.6067,199000.0
2010-10-06 15:55:00,22.3,22.32,22.29,22.32,326000.0,20.6067,20.6252,20.5975,20.6252,326000.0
2010-10-07 09:30:00,22.47,22.48,22.4,22.47,132000.0,20.7779,20.7872,20.7132,20.7779,132000.0
2010-10-07 09:35:00,22.44,22.5,22.41,22.46,76000.0,20.7502,20.8056,20.7224,20.7687,76000.0
2010-10-07 09:40:00,22.44,22.47,22.43,22.47,44000.0,20.7502,20.7779,20.7409,20.7779,44000.0
2010-10-07 09:45:00,22.47,22.47,22.36,22.39,94000.0,20.7779,20.7779,20.6762,20.7039,94000.0
2010-10-07 09:50:00,22.39,22.39,22.29,22.32,88000.0,20.7039,20.7039,20.6115,20.6392,88000.0
2010-10-07 09:55:00,22.32,22.34,22.27,22.29,41000.0,20.6392,20.6577,20.593,20.6115,41000.0
2010-10-07 10:00:00,22.27,22.31,22.26,22.27,74000.0,20.593,20.63,20.5837,20.593,74000.0
2010-10-07 10:05:00,22.29,22.33,22.29,22.32,16000.0,20.6115,20.6484,20.6115,20.6392,16000.0
2010-10-07 10:10:00,22.34,22.38,22.34,22.38,29000.0,20.6577,20.6947,20.6577,20.6947,29000.0
2010-10-07 10:15:00,22.38,22.38,22.34,22.38,20000.0,20.6947,20.6947,20.6577,20.6947,20000.0
2010-10-07 10:20:00,22.36,22.45,22.36,22.45,71000.0,20.6762,20.7594,20.6762,20.7594,71000.0
2010-10-07 10:25:00,22.44,22.46,22.43,22.43,39000.0,20.7502,20.7687,20.7409,20.7409,39000.0
2010-10-07 10:30:00,22.45,22.45,22.43,22.45,86000.0,20.7594,20.7594,20.7409,20.7594,86000.0
2010-10-07 10:35:00,22.45,22.46,22.43,22.46,68000.0,20.7594,20.7687,20.7409,20.7687,68000.0
2010-10-07 10:40:00,22.46,22.46,22.43,22.43,47000.0,20.7687,20.7687,20.7409,20.7409,47000.0
2010-10-07 10:45:00,22.43,22.43,22.42,22.43,31000.0,20.7409,20.7409,20.7317,20.7409,31000.0
2010-10-07 10:50:00,22.43,22.43,22.41,22.41,30000.0,20.7409,20.7409,20.7224,20.7224,30000.0
2010-10-07 10:55:00,22.41,22.42,22.4,22.41,33000.0,20.7224,20.7317,20.7132,20.7224,33000.0
2010-10-07 11:00:00,22.41,22.41,22.36,22.37,33000.0,20.7224,20.7224,20.6762,20.6854,33000.0
2010-10-07 11:05:00,22.37,22.37,22.34,22.35,32000.0,20.6854,20.6854,20.6577,20.6669,32000.0
2010-10-07 11:10:00,22.35,22.36,22.35,22.35,24000.0,20.6669,20.6762,20.6669,20.6669,24000.0
2010-10-07 11:15:00,22.36,22.37,22.34,22.34,40000.0,20.6762,20.6854,20.6577,20.6577,40000.0
2010-10-07 11:20:00,22.34,22.35,22.34,22.35,11000.0,20.6577,20.6669,20.6577,20.6669,11000.0
2010-10-07 11:25:00,22.36,22.36,22.29,22.31,76000.0,20.6762,20.6762,20.6115,20.63,76000.0
2010-10-07 11:30:00,22.3,22.32,22.29,22.31,87000.0,20.6207,20.6392,20.6115,20.63,87000.0
2010-10-07 11:35:00,22.32,22.33,22.25,22.25,142000.0,20.6392,20.6484,20.5745,20.5745,142000.0
2010-10-07 11:40:00,22.26,22.28,22.25,22.28,60000.0,20.5837,20.6022,20.5745,20.6022,60000.0
2010-10-07 11:45:00,22.27,22.27,22.24,22.24,41000.0,20.593,20.593,20.5652,20.5652,41000.0
2010-10-07 11:50:00,22.24,22.25,22.23,22.24,24000.0,20.5652,20.5745,20.556,20.5652,24000.0
2010-10-07 11:55:00,22.24,22.25,22.22,22.25,43000.0,20.5652,20.5745,20.5467,20.5745,43000.0
2010-10-07 12:00:00,22.25,22.29,22.25,22.26,27000.0,20.5745,20.6115,20.5745,20.5837,27000.0
2010-10-07 12:05:00,22.24,22.26,22.24,22.25,17000.0,20.5652,20.5837,20.5652,20.5745,17000.0
2010-10-07 12:10:00,22.27,22.27,22.24,22.24,22000.0,20.593,20.593,20.5652,20.5652,22000.0
2010-10-07 12:15:00,22.25,22.25,22.2,22.2,61000.0,20.5745,20.5745,20.5282,20.5282,61000.0
2010-10-07 12:20:00,22.22,22.22,22.18,22.2,40000.0,20.5467,20.5467,20.5097,20.5282,40000.0
2010-10-07 12:25:00,22.19,22.23,22.18,22.18,47000.0,20.519,20.556,20.5097,20.5097,47000.0
2010-10-07 12:30:00,22.19,22.21,22.17,22.17,42000.0,20.519,20.5375,20.5005,20.5005,42000.0
2010-10-07 12:35:00,22.18,22.18,22.16,22.16,63000.0,20.5097,20.5097,20.4912,20.4912,63000.0
2010-10-07 12:40:00,22.16,22.17,22.1,22.1,155000.0,20.4912,20.5005,20.4358,20.4358,155000.0
2010-10-07 12:45:00,22.12,22.12,22.08,22.08,73000.0,20.4543,20.4543,20.4173,20.4173,73000.0
2010-10-07 12:50:00,22.1,22.11,22.09,22.1,32000.0,20.4358,20.445,20.4265,20.4358,32000.0
2010-10-07 12:55:00,22.1,22.11,22.09,22.1,24000.0,20.4358,20.445,20.4265,20.4358,24000.0
2010-10-07 13:00:00,22.11,22.13,22.11,22.12,29000.0,20.445,20.4635,20.445,20.4543,29000.0
2010-10-07 13:05:00,22.11,22.16,22.11,22.16,100000.0,20.445,20.4912,20.445,20.4912,100000.0
2010-10-07 13:10:00,22.15,22.17,22.15,22.16,32000.0,20.482,20.5005,20.482,20.4912,32000.0
2010-10-07 13:15:00,22.17,22.17,22.15,22.16,22000.0,20.5005,20.5005,20.482,20.4912,22000.0
2010-10-07 13:20:00,22.15,22.17,22.15,22.15,31000.0,20.482,20.5005,20.482,20.482,31000.0
2010-10-07 13:25:00,22.15,22.15,22.15,22.15,10000.0,20.482,20.482,20.482,20.482,10000.0
2010-10-07 13:30:00,22.15,22.16,22.15,22.15,25000.0,20.482,20.4912,20.482,20.482,25000.0
2010-10-07 13:35:00,22.15,22.15,22.11,22.13,40000.0,20.482,20.482,20.445,20.4635,40000.0
2010-10-07 13:40:00,22.12,22.13,22.1,22.13,44000.0,20.4543,20.4635,20.4358,20.4635,44000.0
2010-10-07 13:45:00,22.13,22.13,22.11,22.12,40000.0,20.4635,20.4635,20.445,20.4543,40000.0
2010-10-07 13:50:00,22.12,22.14,22.12,22.13,37000.0,20.4543,20.4728,20.4543,20.4635,37000.0
2010-10-07 13:55:00,22.13,22.17,22.13,22.16,97000.0,20.4635,20.5005,20.4635,20.4912,97000.0
2010-10-07 14:00:00,22.16,22.17,22.14,22.15,86000.0,20.4912,20.5005,20.4728,20.482,86000.0
2010-10-07 14:05:00,22.15,22.16,22.14,22.15,54000.0,20.482,20.4912,20.4728,20.482,54000.0
2010-10-07 14:10:00,22.15,22.16,22.14,22.15,120000.0,20.482,20.4912,20.4728,20.482,120000.0
2010-10-07 14:15:00,22.15,22.19,22.15,22.16,94000.0,20.482,20.519,20.482,20.4912,94000.0
2010-10-07 14:20:00,22.17,22.18,22.15,22.16,38000.0,20.5005,20.5097,20.482,20.4912,38000.0
2010-10-07 14:25:00,22.16,22.17,22.16,22.17,35000.0,20.4912,20.5005,20.4912,20.5005,35000.0
2010-10-07 14:30:00,22.17,22.2,22.17,22.18,68000.0,20.5005,20.5282,20.5005,20.5097,68000.0
2010-10-07 14:35:00,22.18,22.18,22.17,22.17,63000.0,20.5097,20.5097,20.5005,20.5005,63000.0
2010-10-07 14:40:00,22.17,22.17,22.14,22.14,64000.0,20.5005,20.5005,20.4728,20.4728,64000.0
2010-10-07 14:45:00,22.16,22.16,22.1,22.12,159000.0,20.4912,20.4912,20.4358,20.4543,159000.0
2010-10-07 14:50:00,22.12,22.13,22.11,22.12,64000.0,20.4543,20.4635,20.445,20.4543,64000.0
2010-10-07 14:55:00,22.13,22.14,22.12,22.12,67000.0,20.4635,20.4728,20.4543,20.4543,67000.0
2010-10-07 15:00:00,22.13,22.16,22.13,22.15,81000.0,20.4635,20.4912,20.4635,20.482,81000.0
2010-10-07 15:05:00,22.15,22.17,22.15,22.16,82000.0,20.482,20.5005,20.482,20.4912,82000.0
2010-10-07 15:10:00,22.16,22.16,22.09,22.1,188000.0,20.4912,20.4912,20.4265,20.4358,188000.0
2010-10-07 15:15:00,22.11,22.13,22.11,22.12,90000.0,20.445,20.4635,20.445,20.4543,90000.0
2010-10-07 15:20:00,22.12,22.14,22.12,22.12,47000.0,20.4543,20.4728,20.4543,20.4543,47000.0
2010-10-07 15:25:00,22.12,22.13,22.11,22.11,60000.0,20.4543,20.4635,20.445,20.445,60000.0
2010-10-07 15:30:00,22.12,22.12,22.11,22.12,138000.0,20.4543,20.4543,20.445,20.4543,138000.0
2010-10-07 15:35:00,22.11,22.13,22.11,22.12,120000.0,20.445,20.4635,20.445,20.4543,120000.0
2010-10-07 15:40:00,22.13,22.13,22.12,22.13,109000.0,20.4635,20.4635,20.4543,20.4635,109000.0
2010-10-07 15:45:00,22.12,22.13,22.09,22.1,225000.0,20.4543,20.4635,20.4265,20.4358,225000.0
2010-10-07 15:50:00,22.09,22.11,22.08,22.08,249000.0,20.4265,20.445,20.4173,20.4173,249000.0
2010-10-07 15:55:00,22.08,22.1,22.08,22.09,448000.0,20.4173,20.4358,20.4173,20.4265,448000.0
2010-10-08 09:30:00,22.11,22.23,22.06,22.21,123000.0,20.445,20.556,20.3988,20.5375,123000.0
2010-10-08 09:35:00,22.2,22.2,22.05,22.1,110000.0,20.5282,20.5282,20.3895,20.4358,110000.0
2010-10-08 09:40:00,22.14,22.16,22.06,22.11,188000.0,20.4728,20.4912,20.3988,20.445,188000.0
2010-10-08 09:45:00,22.07,22.12,22.01,22.04,133000.0,20.408,20.4543,20.3525,20.3803,133000.0
2010-10-08 09:50:00,22.06,22.12,22.06,22.1,183000.0,20.3988,20.4543,20.3988,20.4358,183000.0
2010-10-08 09:55:00,22.09,22.1,22.05,22.05,119000.0,20.4265,20.4358,20.3895,20.3895,119000.0
2010-10-08 10:00:00,22.04,22.08,21.93,21.96,221000.0,20.3803,20.4173,20.2786,20.3063,221000.0
2010-10-08 10:05:00,21.97,22.06,21.96,22.05,179000.0,20.3156,20.3988,20.3063,20.3895,179000.0
2010-10-08 10:10:00,22.05,22.08,22.05,22.08,183000.0,20.3895,20.4173,20.3895,20.4173,183000.0
2010-10-08 10:15:00,22.09,22.11,22.06,22.08,132000.0,20.4265,20.445,20.3988,20.4173,132000.0
2010-10-08 10:20:00,22.08,22.09,22.04,22.05,157000.0,20.4173,20.4265,20.3803,20.3895,157000.0
2010-10-08 10:25:00,22.05,22.06,22.0,22.01,160000.0,20.3895,20.3988,20.3433,20.3525,160000.0
2010-10-08 10:30:00,22.01,22.02,21.95,21.95,144000.0,20.3525,20.3618,20.2971,20.2971,144000.0
2010-10-08 10:35:00,21.95,22.0,21.93,21.97,256000.0,20.2971,20.3433,20.2786,20.3156,256000.0
2010-10-08 10:40:00,21.97,22.0,21.95,21.99,126000.0,20.3156,20.3433,20.2971,20.3341,126000.0
2010-10-08 10:45:00,21.99,21.99,21.95,21.96,82000.0,20.3341,20.3341,20.2971,20.3063,82000.0
2010-10-08 10:50:00,21.95,22.0,21.93,21.99,89000.0,20.2971,20.3433,20.2786,20.3341,89000.0
2010-10-08 10:55:00,22.0,22.03,21.99,21.99,93000.0,20.3433,20.371,20.3341,20.3341,93000.0
2010-10-08 11:00:00,21.99,22.04,21.98,21.99,256000.0,20.3341,20.3803,20.3248,20.3341,256000.0
2010-10-08 11:05:00,21.99,22.02,21.99,22.01,139000.0,20.3341,20.3618,20.3341,20.3525,139000.0
2010-10-08 11:10:00,22.01,22.04,22.0,22.03,84000.0,20.3525,20.3803,20.3433,20.371,84000.0
2010-10-08 11:15:00,22.03,22.04,22.02,22.04,134000.0,20.371,20.3803,20.3618,20.3803,134000.0
2010-10-08 11:20:00,22.04,22.17,22.04,22.16,179000.0,20.3803,20.5005,20.3803,20.4912,179000.0
2010-10-08 11:25:00,22.17,22.22,22.17,22.2,216000.0,20.5005,20.5467,20.5005,20.5282,216000.0
2010-10-08 11:30:00,22.2,22.22,22.17,22.17,72000.0,20.5282,20.5467,20.5005,20.5005,72000.0
2010-10-08 11:35:00,22.18,22.19,22.06,22.08,323000.0,20.5097,20.519,20.3988,20.4173,323000.0
2010-10-08 11:40:00,22.08,22.14,22.08,22.12,70000.0,20.4173,20.4728,20.4173,20.4543,70000.0
2010-10-08 11:45:00,22.1,22.16,22.1,22.16,44000.0,20.4358,20.4912,20.4358,20.4912,44000.0
2010-10-08 11:50:00,22.16,22.18,22.16,22.17,37000.0,20.4912,20.5097,20.4912,20.5005,37000.0
2010-10-08 11:55:00,22.18,22.21,22.18,22.2,40000.0,20.5097,20.5375,20.5097,20.5282,40000.0
2010-10-08 12:00:00,22.2,22.2,22.18,22.2,37000.0,20.5282,20.5282,20.5097,20.5282,37000.0
2010-10-08 12:05:00,22.18,22.2,22.18,22.19,47000.0,20.5097,20.5282,20.5097,20.519,47000.0
2010-10-08 12:10:00,22.2,22.21,22.18,22.18,65000.0,20.5282,20.5375,20.5097,20.5097,65000.0
2010-10-08 12:15:00,22.18,22.2,22.18,22.19,43000.0,20.5097,20.5282,20.5097,20.519,43000.0
2010-10-08 12:20:00,22.2,22.2,22.19,22.2,35000.0,20.5282,20.5282,20.519,20.5282,35000.0
2010-10-08 12:25:00,22.21,22.22,22.19,22.19,79000.0,20.5375,20.5467,20.519,20.519,79000.0
2010-10-08 12:30:00,22.19,22.21,22.19,22.2,27000.0,20.519,20.5375,20.519,20.5282,27000.0
2010-10-08 12:35:00,22.2,22.22,22.19,22.21,46000.0,20.5282,20.5467,20.519,20.5375,46000.0
2010-10-08 12:40:00,22.21,22.22,22.21,22.22,46000.0,20.5375,20.5467,20.5375,20.5467,46000.0
2010-10-08 12:45:00,22.22,22.25,22.21,22.22,108000.0,20.5467,20.5745,20.5375,20.5467,108000.0
2010-10-08 12:50:00,22.21,22.21,22.19,22.2,26000.0,20.5375,20.5375,20.519,20.5282,26000.0
2010-10-08 12:55:00,22.21,22.23,22.21,22.21,31000.0,20.5375,20.556,20.5375,20.5375,31000.0
2010-10-08 13:00:00,22.2,22.21,22.18,22.19,74000.0,20.5282,20.5375,20.5097,20.519,74000.0
2010-10-08 13:05:00,22.19,22.2,22.18,22.19,38000.0,20.519,20.5282,20.5097,20.519,38000.0
2010-10-08 13:10:00,22.18,22.2,22.18,22.18,75000.0,20.5097,20.5282,20.5097,20.5097,75000.0
2010-10-08 13:15:00,22.18,22.19,22.17,22.18,42000.0,20.5097,20.519,20.5005,20.5097,42000.0
2010-10-08 13:20:00,22.18,22.18,22.12,22.13,124000.0,20.5097,20.5097,20.4543,20.4635,124000.0
2010-10-08 13:25:00,22.12,22.13,22.1,22.1,159000.0,20.4543,20.4635,20.4358,20.4358,159000.0
2010-10-08 13:30:00,22.1,22.11,22.08,22.09,70000.0,20.4358,20.445,20.4173,20.4265,70000.0
2010-10-08 13:35:00,22.09,22.11,22.09,22.11,63000.0,20.4265,20.445,20.4265,20.445,63000.0
2010-10-08 13:40:00,22.1,22.12,22.09,22.1,113000.0,20.4358,20.4543,20.4265,20.4358,113000.0
2010-10-08 13:45:00,22.1,22.12,22.1,22.12,16000.0,20.4358,20.4543,20.4358,20.4543,16000.0
2010-10-08 13:50:00,22.12,22.16,22.12,22.16,37000.0,20.4543,20.4912,20.4543,20.4912,37000.0
2010-10-08 13:55:00,22.16,22.18,22.16,22.17,49000.0,20.4912,20.5097,20.4912,20.5005,49000.0
2010-10-08 14:00:00,22.18,22.18,22.12,22.12,68000.0,20.5097,20.5097,20.4543,20.4543,68000.0
2010-10-08 14:05:00,22.12,22.12,22.09,22.11,80000.0,20.4543,20.4543,20.4265,20.445,80000.0
2010-10-08 14:10:00,22.1,22.16,22.1,22.15,20000.0,20.4358,20.4912,20.4358,20.482,20000.0
2010-10-08 14:15:00,22.15,22.17,22.15,22.17,26000.0,20.482,20.5005,20.482,20.5005,26000.0
2010-10-08 14:20:00,22.17,22.19,22.17,22.19,46000.0,20.5005,20.519,20.5005,20.519,46000.0
2010-10-08 14:25:00,22.19,22.19,22.16,22.18,58000.0,20.519,20.519,20.4912,20.5097,58000.0
2010-10-08 14:30:00,22.18,22.19,22.18,22.18,49000.0,20.5097,20.519,20.5097,20.5097,49000.0
2010-10-08 14:35:00,22.18,22.2,22.18,22.2,37000.0,20.5097,20.5282,20.5097,20.5282,37000.0
2010-10-08 14:40:00,22.2,22.2,22.19,22.2,107000.0,20.5282,20.5282,20.519,20.5282,107000.0
2010-10-08 14:45:00,22.19,22.2,22.17,22.18,22000.0,20.519,20.5282,20.5005,20.5097,22000.0
2010-10-08 14:50:00,22.18,22.19,22.17,22.19,34000.0,20.5097,20.519,20.5005,20.519,34000.0
2010-10-08 14:55:00,22.19,22.2,22.18,22.19,27000.0,20.519,20.5282,20.5097,20.519,27000.0
2010-10-08 15:00:00,22.19,22.21,22.17,22.17,168000.0,20.519,20.5375,20.5005,20.5005,168000.0
2010-10-08 15:05:00,22.17,22.18,22.15,22.16,188000.0,20.5005,20.5097,20.482,20.4912,188000.0
2010-10-08 15:10:00,22.16,22.18,22.15,22.18,84000.0,20.4912,20.5097,20.482,20.5097,84000.0
2010-10-08 15:15:00,22.19,22.23,22.19,22.22,106000.0,20.519,20.556,20.519,20.5467,106000.0
2010-10-08 15:20:00,22.22,22.22,22.2,22.2,51000.0,20.5467,20.5467,20.5282,20.5282,51000.0
2010-10-08 15:25:00,22.2,22.21,22.19,22.2,120000.0,20.5282,20.5375,20.519,20.5282,120000.0
2010-10-08 15:30:00,22.2,22.21,22.2,22.2,165000.0,20.5282,20.5375,20.5282,20.5282,165000.0
2010-10-08 15:35:00,22.21,22.27,22.2,22.27,173000.0,20.5375,20.593,20.5282,20.593,173000.0
2010-10-08 15:40:00,22.27,22.31,22.26,22.29,183000.0,20.593,20.63,20.5837,20.6115,183000.0
2010-10-08 15:45:00,22.3,22.3,22.27,22.28,186000.0,20.6207,20.6207,20.593,20.6022,186000.0
2010-10-08 15:50:00,22.28,22.29,22.26,22.27,177000.0,20.6022,20.6115,20.5837,20.593,177000.0
2010-10-08 15:55:00,22.28,22.28,22.23,22.23,349000.0,20.6022,20.6022,20.556,20.556,349000.0
2010-10-11 09:30:00,22.23,22.3,22.11,22.27,98000.0,20.556,20.6207,20.445,20.593,98000.0
2010-10-11 09:35:00,22.28,22.3,22.23,22.24,116000.0,20.6022,20.6207,20.556,20.5652,116000.0
2010-10-11 09:40:00,22.24,22.27,22.21,22.25,29000.0,20.5652,20.593,20.5375,20.5745,29000.0
2010-10-11 09:45:00,22.25,22.25,22.22,22.23,125000.0,20.5745,20.5745,20.5467,20.556,125000.0
2010-10-11 09:50:00,22.22,22.22,22.19,22.2,111000.0,20.5467,20.5467,20.519,20.5282,111000.0
2010-10-11 09:55:00,22.2,22.23,22.19,22.2,78000.0,20.5282,20.556,20.519,20.5282,78000.0
2010-10-11 10:00:00,22.19,22.23,22.16,22.21,60000.0,20.519,20.556,20.4912,20.5375,60000.0
2010-10-11 10:05:00,22.21,22.27,22.21,22.27,60000.0,20.5375,20.593,20.5375,20.593,60000.0
2010-10-11 10:10:00,22.28,22.29,22.26,22.29,59000.0,20.6022,20.6115,20.5837,20.6115,59000.0
2010-10-11 10:15:00,22.29,22.37,22.29,22.37,89000.0,20.6115,20.6854,20.6115,20.6854,89000.0
2010-10-11 10:20:00,22.38,22.42,22.37,22.4,101000.0,20.6947,20.7317,20.6854,20.7132,101000.0
2010-10-11 10:25:00,22.4,22.42,22.39,22.41,95000.0,20.7132,20.7317,20.7039,20.7224,95000.0
2010-10-11 10:30:00,22.41,22.41,22.36,22.37,144000.0,20.7224,20.7224,20.6762,20.6854,144000.0
2010-10-11 10:35:00,22.38,22.4,22.37,22.39,92000.0,20.6947,20.7132,20.6854,20.7039,92000.0
2010-10-11 10:40:00,22.38,22.4,22.38,22.39,16000.0,20.6947,20.7132,20.6947,20.7039,16000.0
2010-10-11 10:45:00,22.39,22.39,22.34,22.37,41000.0,20.7039,20.7039,20.6577,20.6854,41000.0
2010-10-11 10:50:00,22.39,22.42,22.38,22.42,42000.0,20.7039,20.7317,20.6947,20.7317,42000.0
2010-10-11 10:55:00,22.42,22.42,22.4,22.4,23000.0,20.7317,20.7317,20.7132,20.7132,23000.0
2010-10-11 11:00:00,22.39,22.4,22.37,22.37,31000.0,20.7039,20.7132,20.6854,20.6854,31000.0
2010-10-11 11:05:00,22.38,22.4,22.37,22.4,18000.0,20.6947,20.7132,20.6854,20.7132,18000.0
2010-10-11 11:10:00,22.4,22.4,22.39,22.39,10000.0,20.7132,20.7132,20.7039,20.7039,10000.0
2010-10-11 11:15:00,22.4,22.4,22.38,22.39,51000.0,20.7132,20.7132,20.6947,20.7039,51000.0
2010-10-11 11:20:00,22.4,22.42,22.39,22.4,152000.0,20.7132,20.7317,20.7039,20.7132,152000.0
2010-10-11 11:25:00,22.41,22.41,22.39,22.39,45000.0,20.7224,20.7224,20.7039,20.7039,45000.0
2010-10-11 11:30:00,22.4,22.4,22.38,22.38,76000.0,20.7132,20.7132,20.6947,20.6947,76000.0
2010-10-11 11:35:00,22.38,22.39,22.36,22.37,107000.0,20.6947,20.7039,20.6762,20.6854,107000.0
2010-10-11 11:40:00,22.38,22.38,22.34,22.34,45000.0,20.6947,20.6947,20.6577,20.6577,45000.0
2010-10-11 11:45:00,22.35,22.35,22.31,22.31,26000.0,20.6669,20.6669,20.63,20.63,26000.0
2010-10-11 11:50:00,22.3,22.33,22.3,22.32,53000.0,20.6207,20.6484,20.6207,20.6392,53000.0
2010-10-11 11:55:00,22.32,22.32,22.29,22.3,21000.0,20.6392,20.6392,20.6115,20.6207,21000.0
2010-10-11 12:00:00,22.29,22.3,22.28,22.28,55000.0,20.6115,20.6207,20.6022,20.6022,55000.0
2010-10-11 12:05:00,22.28,22.28,22.26,22.26,14000.0,20.6022,20.6022,20.5837,20.5837,14000.0
2010-10-11 12:10:00,22.25,22.26,22.23,22.25,37000.0,20.5745,20.5837,20.556,20.5745,37000.0
2010-10-11 12:15:00,22.26,22.27,22.25,22.27,21000.0,20.5837,20.593,20.5745,20.593,21000.0
2010-10-11 12:20:00,22.27,22.3,22.26,22.3,25000.0,20.593,20.6207,20.5837,20.6207,25000.0
2010-10-11 12:25:00,22.3,22.33,22.3,22.33,10000.0,20.6207,20.6484,20.6207,20.6484,10000.0
2010-10-11 12:30:00,22.34,22.35,22.32,22.32,31000.0,20.6577,20.6669,20.6392,20.6392,31000.0
2010-10-11 12:35:00,22.34,22.35,22.34,22.35,11000.0,20.6577,20.6669,20.6577,20.6669,11000.0
2010-10-11 12:40:00,22.36,22.38,22.35,22.37,33000.0,20.6762,20.6947,20.6669,20.6854,33000.0
2010-10-11 12:45:00,22.38,22.39,22.36,22.36,31000.0,20.6947,20.7039,20.6762,20.6762,31000.0
2010-10-11 12:50:00,22.37,22.38,22.31,22.32,49000.0,20.6854,20.6947,20.63,20.6392,49000.0
2010-10-11 12:55:00,22.31,22.32,22.3,22.32,26000.0,20.63,20.6392,20.6207,20.6392,26000.0
2010-10-11 13:00:00,22.32,22.32,22.27,22.27,33000.0,20.6392,20.6392,20.593,20.593,33000.0
2010-10-11 13:05:00,22.29,22.29,22.27,22.27,26000.0,20.6115,20.6115,20.593,20.593,26000.0
2010-10-11 13:10:00,22.26,22.28,22.26,22.28,15000.0,20.5837,20.6022,20.5837,20.6022,15000.0
2010-10-11 13:15:00,22.29,22.31,22.29,22.31,31000.0,20.6115,20.63,20.6115,20.63,31000.0
2010-10-11 13:20:00,22.31,22.32,22.29,22.32,9000.0,20.63,20.6392,20.6115,20.6392,9000.0
2010-10-11 13:25:00,22.32,22.35,22.32,22.35,9000.0,20.6392,20.6669,20.6392,20.6669,9000.0
2010-10-11 13:30:00,22.34,22.35,22.33,22.35,60000.0,20.6577,20.6669,20.6484,20.6669,60000.0
2010-10-11 13:35:00,22.35,22.35,22.34,22.35,28000.0,20.6669,20.6669,20.6577,20.6669,28000.0
2010-10-11 13:40:00,22.35,22.37,22.35,22.36,32000.0,20.6669,20.6854,20.6669,20.6762,32000.0
2010-10-11 13:45:00,22.36,22.37,22.35,22.37,23000.0,20.6762,20.6854,20.6669,20.6854,23000.0
2010-10-11 13:50:00,22.37,22.38,22.36,22.37,9000.0,20.6854,20.6947,20.6762,20.6854,9000.0
2010-10-11 13:55:00,22.37,22.38,22.37,22.38,22000.0,20.6854,20.6947,20.6854,20.6947,22000.0
2010-10-11 14:00:00,22.38,22.38,22.33,22.33,27000.0,20.6947,20.6947,20.6484,20.6484,27000.0
2010-10-11 14:05:00,22.34,22.35,22.34,22.34,29000.0,20.6577,20.6669,20.6577,20.6577,29000.0
2010-10-11 14:10:00,22.33,22.35,22.33,22.34,47000.0,20.6484,20.6669,20.6484,20.6577,47000.0
2010-10-11 14:15:00,22.34,22.34,22.33,22.33,33000.0,20.6577,20.6577,20.6484,20.6484,33000.0
2010-10-11 14:20:00,22.33,22.33,22.31,22.31,37000.0,20.6484,20.6484,20.63,20.63,37000.0
2010-10-11 14:25:00,22.31,22.31,22.3,22.3,41000.0,20.63,20.63,20.6207,20.6207,41000.0
2010-10-11 14:30:00,22.3,22.31,22.29,22.3,33000.0,20.6207,20.63,20.6115,20.6207,33000.0
2010-10-11 14:35:00,22.3,22.31,22.3,22.31,24000.0,20.6207,20.63,20.6207,20.63,24000.0
2010-10-11 14:40:00,22.31,22.31,22.3,22.3,36000.0,20.63,20.63,20.6207,20.6207,36000.0
2010-10-11 14:45:00,22.3,22.31,22.29,22.3,35000.0,20.6207,20.63,20.6115,20.6207,35000.0
2010-10-11 14:50:00,22.3,22.31,22.29,22.3,27000.0,20.6207,20.63,20.6115,20.6207,27000.0
2010-10-11 14:55:00,22.31,22.32,22.31,22.32,40000.0,20.63,20.6392,20.63,20.6392,40000.0
2010-10-11 15:00:00,22.32,22.34,22.32,22.34,55000.0,20.6392,20.6577,20.6392,20.6577,55000.0
2010-10-11 15:05:00,22.33,22.33,22.33,22.33,57000.0,20.6484,20.6484,20.6484,20.6484,57000.0
2010-10-11 15:10:00,22.33,22.33,22.31,22.31,37000.0,20.6484,20.6484,20.63,20.63,37000.0
2010-10-11 15:15:00,22.31,22.31,22.29,22.3,57000.0,20.63,20.63,20.6115,20.6207,57000.0
2010-10-11 15:20:00,22.3,22.3,22.27,22.27,54000.0,20.6207,20.6207,20.593,20.593,54000.0
2010-10-11 15:25:00,22.27,22.29,22.27,22.27,134000.0,20.593,20.6115,20.593,20.593,134000.0
2010-10-11 15:30:00,22.28,22.29,22.25,22.25,163000.0,20.6022,20.6115,20.5745,20.5745,163000.0
2010-10-11 15:35:00,22.25,22.25,22.2,22.2,95000.0,20.5745,20.5745,20.5282,20.5282,95000.0
2010-10-11 15:40:00,22.2,22.22,22.18,22.22,102000.0,20.5282,20.5467,20.5097,20.5467,102000.0
2010-10-11 15:45:00,22.21,22.25,22.21,22.25,103000.0,20.5375,20.5745,20.5375,20.5745,103000.0
2010-10-11 15:50:00,22.24,22.26,22.24,22.26,136000.0,20.5652,20.5837,20.5652,20.5837,136000.0
2010-10-11 15:55:00,22.26,22.28,22.24,22.28,252000.0,20.5837,20.6022,20.5652,20.6022,252000.0
2010-10-12 09:30:00,22.16,22.27,22.06,22.1,195000.0,20.4912,20.593,20.3988,20.4358,195000.0
2010-10-12 09:35:00,22.09,22.19,22.07,22.1,169000.0,20.4265,20.519,20.408,20.4358,169000.0
2010-10-12 09:40:00,22.07,22.14,22.07,22.11,78000.0,20.408,20.4728,20.408,20.445,78000.0
2010-10-12 09:45:00,22.11,22.16,22.07,22.08,136000.0,20.445,20.4912,20.408,20.4173,136000.0
2010-10-12 09:50:00,22.07,22.07,22.02,22.03,122000.0,20.408,20.408,20.3618,20.371,122000.0
2010-10-12 09:55:00,22.03,22.15,22.03,22.15,118000.0,20.371,20.482,20.371,20.482,118000.0
2010-10-12 10:00:00,22.15,22.16,22.11,22.14,47000.0,20.482,20.4912,20.445,20.4728,47000.0
2010-10-12 10:05:00,22.14,22.16,22.05,22.05,40000.0,20.4728,20.4912,20.3895,20.3895,40000.0
2010-10-12 10:10:00,22.09,22.1,22.06,22.09,57000.0,20.4265,20.4358,20.3988,20.4265,57000.0
2010-10-12 10:15:00,22.09,22.14,22.08,22.1,221000.0,20.4265,20.4728,20.4173,20.4358,221000.0
2010-10-12 10:20:00,22.1,22.11,22.06,22.06,57000.0,20.4358,20.445,20.3988,20.3988,57000.0
2010-10-12 10:25:00,22.07,22.09,22.07,22.07,77000.0,20.408,20.4265,20.408,20.408,77000.0
2010-10-12 10:30:00,22.06,22.08,22.03,22.05,89000.0,20.3988,20.4173,20.371,20.3895,89000.0
2010-10-12 10:35:00,22.04,22.07,22.03,22.04,120000.0,20.3803,20.408,20.371,20.3803,120000.0
2010-10-12 10:40:00,22.04,22.06,22.03,22.04,105000.0,20.3803,20.3988,20.371,20.3803,105000.0
2010-10-12 10:45:00,22.04,22.1,22.04,22.1,67000.0,20.3803,20.4358,20.3803,20.4358,67000.0
2010-10-12 10:50:00,22.09,22.1,22.06,22.09,49000.0,20.4265,20.4358,20.3988,20.4265,49000.0
2010-10-12 10:55:00,22.08,22.09,22.06,22.07,92000.0,20.4173,20.4265,20.3988,20.408,92000.0
2010-10-12 11:00:00,22.07,22.1,22.07,22.08,117000.0,20.408,20.4358,20.408,20.4173,117000.0
2010-10-12 11:05:00,22.08,22.1,22.07,22.08,84000.0,20.4173,20.4358,20.408,20.4173,84000.0
2010-10-12 11:10:00,22.08,22.1,22.08,22.09,26000.0,20.4173,20.4358,20.4173,20.4265,26000.0
2010-10-12 11:15:00,22.09,22.09,22.06,22.06,45000.0,20.4265,20.4265,20.3988,20.3988,45000.0
2010-10-12 11:20:00,22.07,22.07,22.0,22.01,121000.0,20.408,20.408,20.3433,20.3525,121000.0
2010-10-12 11:25:00,22.02,22.04,22.01,22.03,43000.0,20.3618,20.3803,20.3525,20.371,43000.0
2010-10-12 11:30:00,22.03,22.04,22.02,22.04,53000.0,20.371,20.3803,20.3618,20.3803,53000.0
2010-10-12 11:35:00,22.04,22.04,22.0,22.03,83000.0,20.3803,20.3803,20.3433,20.371,83000.0
2010-10-12 11:40:00,22.03,22.05,22.03,22.04,33000.0,20.371,20.3895,20.371,20.3803,33000.0
2010-10-12 11:45:00,22.04,22.06,22.04,22.06,55000.0,20.3803,20.3988,20.3803,20.3988,55000.0
2010-10-12 11:50:00,22.06,22.08,22.05,22.06,110000.0,20.3988,20.4173,20.3895,20.3988,110000.0
2010-10-12 11:55:00,22.06,22.09,22.06,22.08,170000.0,20.3988,20.4265,20.3988,20.4173,170000.0
2010-10-12 12:00:00,22.08,22.1,22.08,22.09,43000.0,20.4173,20.4358,20.4173,20.4265,43000.0
2010-10-12 12:05:00,22.09,22.09,22.06,22.07,34000.0,20.4265,20.4265,20.3988,20.408,34000.0
2010-10-12 12:10:00,22.07,22.1,22.07,22.1,153000.0,20.408,20.4358,20.408,20.4358,153000.0
2010-10-12 12:15:00,22.1,22.11,22.08,22.09,137000.0,20.4358,20.445,20.4173,20.4265,137000.0
2010-10-12 12:20:00,22.1,22.1,22.06,22.06,80000.0,20.4358,20.4358,20.3988,20.3988,80000.0
2010-10-12 12:25:00,22.05,22.07,22.04,22.05,83000.0,20.3895,20.408,20.3803,20.3895,83000.0
2010-10-12 12:30:00,22.04,22.07,22.03,22.06,39000.0,20.3803,20.408,20.371,20.3988,39000.0
2010-10-12 12:35:00,22.06,22.06,22.05,22.06,34000.0,20.3988,20.3988,20.3895,20.3988,34000.0
2010-10-12 12:40:00,22.07,22.09,22.07,22.07,18000.0,20.408,20.4265,20.408,20.408,18000.0
2010-10-12 12:45:00,22.07,22.08,22.06,22.06,28000.0,20.408,20.4173,20.3988,20.3988,28000.0
2010-10-12 12:50:00,22.07,22.08,22.07,22.08,25000.0,20.408,20.4173,20.408,20.4173,25000.0
2010-10-12 12:55:00,22.08,22.09,22.07,22.08,35000.0,20.4173,20.4265,20.408,20.4173,35000.0
2010-10-12 13:00:00,22.08,22.08,22.05,22.06,37000.0,20.4173,20.4173,20.3895,20.3988,37000.0
2010-10-12 13:05:00,22.06,22.06,22.05,22.05,48000.0,20.3988,20.3988,20.3895,20.3895,48000.0
2010-10-12 13:10:00,22.04,22.06,22.04,22.05,15000.0,20.3803,20.3988,20.3803,20.3895,15000.0
2010-10-12 13:15:00,22.06,22.07,22.05,22.06,9000.0,20.3988,20.408,20.3895,20.3988,9000.0
2010-10-12 13:20:00,22.07,22.08,22.05,22.08,52000.0,20.408,20.4173,20.3895,20.4173,52000.0
2010-10-12 13:25:00,22.08,22.08,22.06,22.06,51000.0,20.4173,20.4173,20.3988,20.3988,51000.0
2010-10-12 13:30:00,22.06,22.06,22.05,22.06,29000.0,20.3988,20.3988,20.3895,20.3988,29000.0
2010-10-12 13:35:00,22.06,22.06,22.05,22.05,9000.0,20.3988,20.3988,20.3895,20.3895,9000.0
2010-10-12 13:40:00,22.06,22.06,22.04,22.06,73000.0,20.3988,20.3988,20.3803,20.3988,73000.0
2010-10-12 13:45:00,22.05,22.06,22.05,22.06,12000.0,20.3895,20.3988,20.3895,20.3988,12000.0
2010-10-12 13:50:00,22.06,22.07,22.06,22.07,14000.0,20.3988,20.408,20.3988,20.408,14000.0
2010-10-12 13:55:00,22.06,22.06,22.05,22.05,34000.0,20.3988,20.3988,20.3895,20.3895,34000.0
2010-10-12 14:00:00,22.06,22.14,22.03,22.1,164000.0,20.3988,20.4728,20.371,20.4358,164000.0
2010-10-12 14:05:00,22.1,22.11,22.07,22.08,83000.0,20.4358,20.445,20.408,20.4173,83000.0
2010-10-12 14:10:00,22.1,22.14,22.09,22.11,90000.0,20.4358,20.4728,20.4265,20.445,90000.0
2010-10-12 14:15:00,22.11,22.17,22.1,22.16,68000.0,20.445,20.5005,20.4358,20.4912,68000.0
2010-10-12 14:20:00,22.15,22.17,22.13,22.13,49000.0,20.482,20.5005,20.4635,20.4635,49000.0
2010-10-12 14:25:00,22.12,22.16,22.11,22.15,24000.0,20.4543,20.4912,20.445,20.482,24000.0
2010-10-12 14:30:00,22.15,22.15,22.11,22.11,109000.0,20.482,20.482,20.445,20.445,109000.0
2010-10-12 14:35:00,22.11,22.13,22.1,22.1,51000.0,20.445,20.4635,20.4358,20.4358,51000.0
2010-10-12 14:40:00,22.12,22.14,22.1,22.13,35000.0,20.4543,20.4728,20.4358,20.4635,35000.0
2010-10-12 14:45:00,22.12,22.16,22.12,22.13,71000.0,20.4543,20.4912,20.4543,20.4635,71000.0
2010-10-12 14:50:00,22.13,22.13,22.12,22.13,29000.0,20.4635,20.4635,20.4543,20.4635,29000.0
2010-10-12 14:55:00,22.12,22.15,22.11,22.14,51000.0,20.4543,20.482,20.445,20.4728,51000.0
2010-10-12 15:00:00,22.14,22.14,22.11,22.12,66000.0,20.4728,20.4728,20.445,20.4543,66000.0
2010-10-12 15:05:00,22.11,22.14,22.11,22.13,47000.0,20.445,20.4728,20.445,20.4635,47000.0
2010-10-12 15:10:00,22.14,22.14,22.12,22.14,71000.0,20.4728,20.4728,20.4543,20.4728,71000.0
2010-10-12 15:15:00,22.14,22.15,22.13,22.14,86000.0,20.4728,20.482,20.4635,20.4728,86000.0
2010-10-12 15:20:00,22.15,22.2,22.14,22.19,176000.0,20.482,20.5282,20.4728,20.519,176000.0
2010-10-12 15:25:00,22.2,22.23,22.19,22.23,124000.0,20.5282,20.556,20.519,20.556,124000.0
2010-10-12 15:30:00,22.23,22.24,22.2,22.22,112000.0,20.556,20.5652,20.5282,20.5467,112000.0
2010-10-12 15:35:00,22.22,22.23,22.21,22.21,110000.0,20.5467,20.556,20.5375,20.5375,110000.0
2010-10-12 15:40:00,22.22,22.22,22.19,22.19,196000.0,20.5467,20.5467,20.519,20.519,196000.0
2010-10-12 15:45:00,22.2,22.22,22.19,22.21,132000.0,20.5282,20.5467,20.519,20.5375,132000.0
2010-10-12 15:50:00,22.22,22.23,22.2,22.21,106000.0,20.5467,20.556,20.5282,20.5375,106000.0
2010-10-12 15:55:00,22.2,22.21,22.19,22.19,276000.0,20.5282,20.5375,20.519,20.519,276000.0
2010-10-13 09:30:00,22.3,22.43,22.28,22.43,258000.0,20.6207,20.7409,20.6022,20.7409,258000.0
2010-10-13 09:35:00,22.43,22.44,22.38,22.4,217000.0,20.7409,20.7502,20.6947,20.7132,217000.0
2010-10-13 09:40:00,22.4,22.46,22.36,22.42,210000.0,20.7132,20.7687,20.6762,20.7317,210000.0
2010-10-13 09:45:00,22.41,22.42,22.37,22.39,146000.0,20.7224,20.7317,20.6854,20.7039,146000.0
2010-10-13 09:50:00,22.39,22.44,22.38,22.44,133000.0,20.7039,20.7502,20.6947,20.7502,133000.0
2010-10-13 09:55:00,22.44,22.45,22.38,22.41,338000.0,20.7502,20.7594,20.6947,20.7224,338000.0
2010-10-13 10:00:00,22.41,22.43,22.39,22.4,202000.0,20.7224,20.7409,20.7039,20.7132,202000.0
2010-10-13 10:05:00,22.4,22.42,22.4,22.4,190000.0,20.7132,20.7317,20.7132,20.7132,190000.0
2010-10-13 10:10:00,22.4,22.45,22.4,22.44,321000.0,20.7132,20.7594,20.7132,20.7502,321000.0
2010-10-13 10:15:00,22.43,22.5,22.43,22.5,286000.0,20.7409,20.8056,20.7409,20.8056,286000.0
2010-10-13 10:20:00,22.5,22.51,22.47,22.49,358000.0,20.8056,20.8149,20.7779,20.7964,358000.0
2010-10-13 10:25:00,22.49,22.55,22.48,22.5,304000.0,20.7964,20.8519,20.7872,20.8056,304000.0
2010-10-13 10:30:00,22.51,22.52,22.48,22.5,319000.0,20.8149,20.8241,20.7872,20.8056,319000.0
2010-10-13 10:35:00,22.5,22.52,22.49,22.5,164000.0,20.8056,20.8241,20.7964,20.8056,164000.0
2010-10-13 10:40:00,22.49,22.54,22.49,22.5,138000.0,20.7964,20.8426,20.7964,20.8056,138000.0
2010-10-13 10:45:00,22.5,22.53,22.49,22.5,185000.0,20.8056,20.8334,20.7964,20.8056,185000.0
2010-10-13 10:50:00,22.49,22.54,22.49,22.53,159000.0,20.7964,20.8426,20.7964,20.8334,159000.0
2010-10-13 10:55:00,22.53,22.57,22.52,22.55,147000.0,20.8334,20.8704,20.8241,20.8519,147000.0
2010-10-13 11:00:00,22.55,22.62,22.54,22.62,200000.0,20.8519,20.9166,20.8426,20.9166,200000.0
2010-10-13 11:05:00,22.63,22.73,22.63,22.68,381000.0,20.9259,21.0183,20.9259,20.9721,381000.0
2010-10-13 11:10:00,22.68,22.77,22.66,22.68,351000.0,20.9721,21.0553,20.9536,20.9721,351000.0
2010-10-13 11:15:00,22.67,22.71,22.65,22.7,135000.0,20.9628,20.9998,20.9443,20.9906,135000.0
2010-10-13 11:20:00,22.7,22.75,22.68,22.68,131000.0,20.9906,21.0368,20.9721,20.9721,131000.0
2010-10-13 11:25:00,22.68,22.68,22.6,22.64,114000.0,20.9721,20.9721,20.8981,20.9351,114000.0
2010-10-13 11:30:00,22.64,22.67,22.62,22.64,131000.0,20.9351,20.9628,20.9166,20.9351,131000.0
2010-10-13 11:35:00,22.63,22.65,22.62,22.63,76000.0,20.9259,20.9443,20.9166,20.9259,76000.0
2010-10-13 11:40:00,22.63,22.65,22.62,22.64,74000.0,20.9259,20.9443,20.9166,20.9351,74000.0
2010-10-13 11:45:00,22.65,22.73,22.65,22.72,87000.0,20.9443,21.0183,20.9443,21.0091,87000.0
2010-10-13 11:50:00,22.72,22.75,22.72,22.73,137000.0,21.0091,21.0368,21.0091,21.0183,137000.0
2010-10-13 11:55:00,22.73,22.73,22.71,22.72,48000.0,21.0183,21.0183,20.9998,21.0091,48000.0
2010-10-13 12:00:00,22.73,22.76,22.72,22.76,169000.0,21.0183,21.0461,21.0091,21.0461,169000.0
2010-10-13 12:05:00,22.76,22.8,22.76,22.77,155000.0,21.0461,21.0831,21.0461,21.0553,155000.0
2010-10-13 12:10:00,22.77,22.89,22.77,22.89,239000.0,21.0553,21.1663,21.0553,21.1663,239000.0
2010-10-13 12:15:00,22.89,22.9,22.84,22.9,283000.0,21.1663,21.1755,21.12,21.1755,283000.0
2010-10-13 12:20:00,22.89,22.9,22.84,22.88,624000.0,21.1663,21.1755,21.12,21.157,624000.0
2010-10-13 12:25:00,22.87,22.88,22.86,22.86,251000.0,21.1478,21.157,21.1385,21.1385,251000.0
2010-10-13 12:30:00,22.86,22.88,22.8,22.81,117000.0,21.1385,21.157,21.0831,21.0923,117000.0
2010-10-13 12:35:00,22.82,22.82,22.78,22.8,130000.0,21.1015,21.1015,21.0646,21.0831,130000.0
2010-10-13 12:40:00,22.79,22.84,22.79,22.84,212000.0,21.0738,21.12,21.0738,21.12,212000.0
2010-10-13 12:45:00,22.82,22.85,22.8,22.81,172000.0,21.1015,21.1293,21.0831,21.0923,172000.0
2010-10-13 12:50:00,22.81,22.83,22.81,22.83,102000.0,21.0923,21.1108,21.0923,21.1108,102000.0
2010-10-13 12:55:00,22.83,22.84,22.82,22.83,96000.0,21.1108,21.12,21.1015,21.1108,96000.0
2010-10-13 13:00:00,22.83,22.83,22.8,22.8,158000.0,21.1108,21.1108,21.0831,21.0831,158000.0
2010-10-13 13:05:00,22.8,22.81,22.79,22.8,67000.0,21.0831,21.0923,21.0738,21.0831,67000.0
2010-10-13 13:10:00,22.8,22.82,22.79,22.8,133000.0,21.0831,21.1015,21.0738,21.0831,133000.0
2010-10-13 13:15:00,22.8,22.83,22.8,22.82,62000.0,21.0831,21.1108,21.0831,21.1015,62000.0
2010-10-13 13:20:00,22.83,22.86,22.82,22.85,83000.0,21.1108,21.1385,21.1015,21.1293,83000.0
2010-10-13 13:25:00,22.85,22.86,22.83,22.85,115000.0,21.1293,21.1385,21.1108,21.1293,115000.0
2010-10-13 13:30:00,22.86,22.89,22.84,22.89,199000.0,21.1385,21.1663,21.12,21.1663,199000.0
2010-10-13 13:35:00,22.89,22.9,22.84,22.85,524000.0,21.1663,21.1755,21.12,21.1293,524000.0
2010-10-13 13:40:00,22.85,22.87,22.84,22.87,311000.0,21.1293,21.1478,21.12,21.1478,311000.0
2010-10-13 13:45:00,22.88,22.92,22.87,22.9,235000.0,21.157,21.194,21.1478,21.1755,235000.0
2010-10-13 13:50:00,22.91,22.93,22.9,22.93,93000.0,21.1848,21.2033,21.1755,21.2033,93000.0
2010-10-13 13:55:00,22.93,22.98,22.92,22.97,222000.0,21.2033,21.2495,21.194,21.2403,222000.0
2010-10-13 14:00:00,22.98,22.99,22.96,22.97,142000.0,21.2495,21.2587,21.231,21.2403,142000.0
2010-10-13 14:05:00,22.97,22.98,22.94,22.95,167000.0,21.2403,21.2495,21.2125,21.2218,167000.0
2010-10-13 14:10:00,22.95,22.96,22.93,22.95,167000.0,21.2218,21.231,21.2033,21.2218,167000.0
2010-10-13 14:15:00,22.95,22.96,22.93,22.95,72000.0,21.2218,21.231,21.2033,21.2218,72000.0
2010-10-13 14:20:00,22.95,22.99,22.95,22.95,189000.0,21.2218,21.2587,21.2218,21.2218,189000.0
2010-10-13 14:25:00,22.95,22.98,22.94,22.98,137000.0,21.2218,21.2495,21.2125,21.2495,137000.0
2010-10-13 14:30:00,22.97,22.99,22.96,22.99,86000.0,21.2403,21.2587,21.231,21.2587,86000.0
2010-10-13 14:35:00,22.99,23.0,22.96,22.98,244000.0,21.2587,21.268,21.231,21.2495,244000.0
2010-10-13 14:40:00,22.98,22.99,22.96,22.97,136000.0,21.2495,21.2587,21.231,21.2403,136000.0
2010-10-13 14:45:00,22.97,22.99,22.95,22.98,126000.0,21.2403,21.2587,21.2218,21.2495,126000.0
2010-10-13 14:50:00,22.98,22.98,22.95,22.97,146000.0,21.2495,21.2495,21.2218,21.2403,146000.0
2010-10-13 14:55:00,22.96,22.98,22.96,22.98,95000.0,21.231,21.2495,21.231,21.2495,95000.0
2010-10-13 15:00:00,22.99,22.99,22.95,22.97,200000.0,21.2587,21.2587,21.2218,21.2403,200000.0
2010-10-13 15:05:00,22.97,22.99,22.96,22.98,194000.0,21.2403,21.2587,21.231,21.2495,194000.0
2010-10-13 15:10:00,22.99,23.0,22.98,22.99,355000.0,21.2587,21.268,21.2495,21.2587,355000.0
2010-10-13 15:15:00,22.99,23.04,22.98,23.03,749000.0,21.2587,21.305,21.2495,21.2957,749000.0
2010-10-13 15:20:00,23.03,23.05,23.02,23.02,274000.0,21.2957,21.3142,21.2865,21.2865,274000.0
2010-10-13 15:25:00,23.03,23.03,22.94,22.94,290000.0,21.2957,21.2957,21.2125,21.2125,290000.0
2010-10-13 15:30:00,22.94,23.0,22.94,22.99,193000.0,21.2125,21.268,21.2125,21.2587,193000.0
2010-10-13 15:35:00,22.99,23.03,22.99,23.0,216000.0,21.2587,21.2957,21.2587,21.268,216000.0
2010-10-13 15:40:00,22.99,23.02,22.99,23.01,293000.0,21.2587,21.2865,21.2587,21.2772,293000.0
2010-10-13 15:45:00,23.01,23.04,22.99,23.04,499000.0,21.2772,21.305,21.2587,21.305,499000.0
2010-10-13 15:50:00,23.04,23.1,23.02,23.09,946000.0,21.305,21.3605,21.2865,21.3512,946000.0
2010-10-13 15:55:00,23.09,23.14,23.09,23.1,1056000.0,21.3512,21.3975,21.3512,21.3605,1056000.0
2010-10-14 09:30:00,23.08,23.2,22.93,23.18,316000.0,21.342,21.4529,21.2033,21.4344,316000.0
2010-10-14 09:35:00,23.16,23.19,22.99,23.14,271000.0,21.4159,21.4437,21.2587,21.3975,271000.0
2010-10-14 09:40:00,23.11,23.2,23.08,23.19,513000.0,21.3697,21.4529,21.342,21.4437,513000.0
2010-10-14 09:45:00,23.19,23.29,23.19,23.25,446000.0,21.4437,21.5362,21.4437,21.4992,446000.0
2010-10-14 09:50:00,23.26,23.36,23.23,23.35,515000.0,21.5084,21.6009,21.4807,21.5916,515000.0
2010-10-14 09:55:00,23.34,23.43,23.34,23.43,711000.0,21.5824,21.6656,21.5824,21.6656,711000.0
2010-10-14 10:00:00,23.43,23.43,23.27,23.27,522000.0,21.6656,21.6656,21.5177,21.5177,522000.0
2010-10-14 10:05:00,23.27,23.33,23.25,23.32,395000.0,21.5177,21.5731,21.4992,21.5639,395000.0
2010-10-14 10:10:00,23.31,23.32,23.28,23.29,363000.0,21.5546,21.5639,21.5269,21.5362,363000.0
2010-10-14 10:15:00,23.29,23.32,23.28,23.3,202000.0,21.5362,21.5639,21.5269,21.5454,202000.0
2010-10-14 10:20:00,23.29,23.34,23.28,23.33,174000.0,21.5362,21.5824,21.5269,21.5731,174000.0
2010-10-14 10:25:00,23.33,23.41,23.32,23.4,234000.0,21.5731,21.6471,21.5639,21.6379,234000.0
2010-10-14 10:30:00,23.4,23.4,23.3,23.31,390000.0,21.6379,21.6379,21.5454,21.5546,390000.0
2010-10-14 10:35:00,23.31,23.32,23.25,23.27,484000.0,21.5546,21.5639,21.4992,21.5177,484000.0
2010-10-14 10:40:00,23.26,23.28,23.24,23.24,161000.0,21.5084,21.5269,21.4899,21.4899,161000.0
2010-10-14 10:45:00,23.24,23.3,23.24,23.3,181000.0,21.4899,21.5454,21.4899,21.5454,181000.0
2010-10-14 10:50:00,23.3,23.32,23.28,23.29,109000.0,21.5454,21.5639,21.5269,21.5362,109000.0
2010-10-14 10:55:00,23.29,23.3,23.26,23.29,120000.0,21.5362,21.5454,21.5084,21.5362,120000.0
2010-10-14 11:00:00,23.29,23.3,23.25,23.26,138000.0,21.5362,21.5454,21.4992,21.5084,138000.0
2010-10-14 11:05:00,23.26,23.27,23.23,23.26,167000.0,21.5084,21.5177,21.4807,21.5084,167000.0
2010-10-14 11:10:00,23.26,23.26,23.21,23.24,145000.0,21.5084,21.5084,21.4622,21.4899,145000.0
2010-10-14 11:15:00,23.25,23.31,23.25,23.31,469000.0,21.4992,21.5546,21.4992,21.5546,469000.0
2010-10-14 11:20:00,23.31,23.34,23.28,23.28,75000.0,21.5546,21.5824,21.5269,21.5269,75000.0
2010-10-14 11:25:00,23.27,23.32,23.27,23.3,75000.0,21.5177,21.5639,21.5177,21.5454,75000.0
2010-10-14 11:30:00,23.3,23.31,23.27,23.28,177000.0,21.5454,21.5546,21.5177,21.5269,177000.0
2010-10-14 11:35:00,23.27,23.28,23.25,23.26,184000.0,21.5177,21.5269,21.4992,21.5084,184000.0
2010-10-14 11:40:00,23.25,23.28,23.24,23.24,96000.0,21.4992,21.5269,21.4899,21.4899,96000.0
2010-10-14 11:45:00,23.23,23.25,23.2,23.21,132000.0,21.4807,21.4992,21.4529,21.4622,132000.0
2010-10-14 11:50:00,23.21,23.24,23.19,23.24,115000.0,21.4622,21.4899,21.4437,21.4899,115000.0
2010-10-14 11:55:00,23.24,23.26,23.24,23.25,135000.0,21.4899,21.5084,21.4899,21.4992,135000.0
2010-10-14 12:00:00,23.25,23.27,23.24,23.24,186000.0,21.4992,21.5177,21.4899,21.4899,186000.0
2010-10-14 12:05:00,23.22,23.25,23.21,23.25,123000.0,21.4714,21.4992,21.4622,21.4992,123000.0
2010-10-14 12:10:00,23.23,23.25,23.22,23.23,81000.0,21.4807,21.4992,21.4714,21.4807,81000.0
2010-10-14 12:15:00,23.23,23.25,23.22,23.23,133000.0,21.4807,21.4992,21.4714,21.4807,133000.0
2010-10-14 12:20:00,23.22,23.25,23.22,23.24,48000.0,21.4714,21.4992,21.4714,21.4899,48000.0
2010-10-14 12:25:00,23.24,23.24,23.2,23.21,44000.0,21.4899,21.4899,21.4529,21.4622,44000.0
2010-10-14 12:30:00,23.22,23.22,23.2,23.21,116000.0,21.4714,21.4714,21.4529,21.4622,116000.0
2010-10-14 12:35:00,23.21,23.21,23.18,23.21,92000.0,21.4622,21.4622,21.4344,21.4622,92000.0
2010-10-14 12:40:00,23.22,23.22,23.18,23.2,28000.0,21.4714,21.4714,21.4344,21.4529,28000.0
2010-10-14 12:45:00,23.19,23.22,23.19,23.22,56000.0,21.4437,21.4714,21.4437,21.4714,56000.0
2010-10-14 12:50:00,23.21,23.25,23.2,23.24,102000.0,21.4622,21.4992,21.4529,21.4899,102000.0
2010-10-14 12:55:00,23.24,23.28,23.24,23.28,156000.0,21.4899,21.5269,21.4899,21.5269,156000.0
2010-10-14 13:00:00,23.27,23.3,23.23,23.29,85000.0,21.5177,21.5454,21.4807,21.5362,85000.0
2010-10-14 13:05:00,23.28,23.3,23.27,23.29,249000.0,21.5269,21.5454,21.5177,21.5362,249000.0
2010-10-14 13:10:00,23.3,23.31,23.26,23.31,111000.0,21.5454,21.5546,21.5084,21.5546,111000.0
2010-10-14 13:15:00,23.29,23.31,23.27,23.31,63000.0,21.5362,21.5546,21.5177,21.5546,63000.0
2010-10-14 13:20:00,23.29,23.31,23.28,23.3,77000.0,21.5362,21.5546,21.5269,21.5454,77000.0
2010-10-14 13:25:00,23.31,23.31,23.28,23.3,54000.0,21.5546,21.5546,21.5269,21.5454,54000.0
2010-10-14 13:30:00,23.3,23.3,23.27,23.29,62000.0,21.5454,21.5454,21.5177,21.5362,62000.0
2010-10-14 13:35:00,23.3,23.31,23.26,23.31,110000.0,21.5454,21.5546,21.5084,21.5546,110000.0
2010-10-14 13:40:00,23.3,23.31,23.27,23.29,157000.0,21.5454,21.5546,21.5177,21.5362,157000.0
2010-10-14 13:45:00,23.29,23.31,23.29,23.3,191000.0,21.5362,21.5546,21.5362,21.5454,191000.0
2010-10-14 13:50:00,23.3,23.31,23.29,23.31,224000.0,21.5454,21.5546,21.5362,21.5546,224000.0
2010-10-14 13:55:00,23.32,23.34,23.29,23.3,116000.0,21.5639,21.5824,21.5362,21.5454,116000.0
2010-10-14 14:00:00,23.29,23.32,23.28,23.31,142000.0,21.5362,21.5639,21.5269,21.5546,142000.0
2010-10-14 14:05:00,23.31,23.31,23.28,23.29,135000.0,21.5546,21.5546,21.5269,21.5362,135000.0
2010-10-14 14:10:00,23.29,23.32,23.28,23.31,226000.0,21.5362,21.5639,21.5269,21.5546,226000.0
2010-10-14 14:15:00,23.31,23.31,23.29,23.29,85000.0,21.5546,21.5546,21.5362,21.5362,85000.0
2010-10-14 14:20:00,23.3,23.3,23.29,23.29,101000.0,21.5454,21.5454,21.5362,21.5362,101000.0
2010-10-14 14:25:00,23.29,23.31,23.24,23.28,236000.0,21.5362,21.5546,21.4899,21.5269,236000.0
2010-10-14 14:30:00,23.28,23.29,23.23,23.23,145000.0,21.5269,21.5362,21.4807,21.4807,145000.0
2010-10-14 14:35:00,23.24,23.26,23.21,23.23,506000.0,21.4899,21.5084,21.4622,21.4807,506000.0
2010-10-14 14:40:00,23.23,23.3,23.23,23.29,294000.0,21.4807,21.5454,21.4807,21.5362,294000.0
2010-10-14 14:45:00,23.29,23.31,23.28,23.31,188000.0,21.5362,21.5546,21.5269,21.5546,188000.0
2010-10-14 14:50:00,23.3,23.32,23.29,23.3,96000.0,21.5454,21.5639,21.5362,21.5454,96000.0
2010-10-14 14:55:00,23.31,23.31,23.26,23.28,203000.0,21.5546,21.5546,21.5084,21.5269,203000.0
2010-10-14 15:00:00,23.28,23.28,23.19,23.19,309000.0,21.5269,21.5269,21.4437,21.4437,309000.0
2010-10-14 15:05:00,23.2,23.21,23.17,23.19,410000.0,21.4529,21.4622,21.4252,21.4437,410000.0
2010-10-14 15:10:00,23.19,23.2,23.14,23.16,303000.0,21.4437,21.4529,21.3975,21.4159,303000.0
2010-10-14 15:15:00,23.16,23.18,23.14,23.17,264000.0,21.4159,21.4344,21.3975,21.4252,264000.0
2010-10-14 15:20:00,23.18,23.21,23.17,23.21,340000.0,21.4344,21.4622,21.4252,21.4622,340000.0
2010-10-14 15:25:00,23.21,23.22,23.2,23.22,305000.0,21.4622,21.4714,21.4529,21.4714,305000.0
2010-10-14 15:30:00,23.22,23.23,23.2,23.23,200000.0,21.4714,21.4807,21.4529,21.4807,200000.0
2010-10-14 15:35:00,23.23,23.28,23.22,23.28,377000.0,21.4807,21.5269,21.4714,21.5269,377000.0
2010-10-14 15:40:00,23.28,23.31,23.26,23.31,347000.0,21.5269,21.5546,21.5084,21.5546,347000.0
2010-10-14 15:45:00,23.31,23.31,23.2,23.22,617000.0,21.5546,21.5546,21.4529,21.4714,617000.0
2010-10-14 15:50:00,23.22,23.28,23.22,23.27,458000.0,21.4714,21.5269,21.4714,21.5177,458000.0
2010-10-14 15:55:00,23.27,23.31,23.26,23.29,653000.0,21.5177,21.5546,21.5084,21.5362,653000.0
2010-10-15 09:30:00,23.37,23.4,23.24,23.25,663000.0,21.6101,21.6379,21.4899,21.4992,663000.0
2010-10-15 09:35:00,23.26,23.28,23.21,23.25,89000.0,21.5084,21.5269,21.4622,21.4992,89000.0
2010-10-15 09:40:00,23.25,23.27,23.21,23.27,99000.0,21.4992,21.5177,21.4622,21.5177,99000.0
2010-10-15 09:45:00,23.24,23.29,23.24,23.29,57000.0,21.4899,21.5362,21.4899,21.5362,57000.0
2010-10-15 09:50:00,23.29,23.33,23.27,23.3,83000.0,21.5362,21.5731,21.5177,21.5454,83000.0
2010-10-15 09:55:00,23.28,23.39,23.26,23.35,163000.0,21.5269,21.6286,21.5084,21.5916,163000.0
2010-10-15 10:00:00,23.31,23.34,23.25,23.26,140000.0,21.5546,21.5824,21.4992,21.5084,140000.0
2010-10-15 10:05:00,23.25,23.35,23.24,23.32,103000.0,21.4992,21.5916,21.4899,21.5639,103000.0
2010-10-15 10:10:00,23.32,23.34,23.28,23.33,72000.0,21.5639,21.5824,21.5269,21.5731,72000.0
2010-10-15 10:15:00,23.34,23.34,23.22,23.22,307000.0,21.5824,21.5824,21.4714,21.4714,307000.0
2010-10-15 10:20:00,23.22,23.23,23.1,23.15,200000.0,21.4714,21.4807,21.3605,21.4067,200000.0
2010-10-15 10:25:00,23.15,23.23,23.15,23.23,322000.0,21.4067,21.4807,21.4067,21.4807,322000.0
2010-10-15 10:30:00,23.22,23.24,23.19,23.24,71000.0,21.4714,21.4899,21.4437,21.4899,71000.0
2010-10-15 10:35:00,23.24,23.26,23.22,23.23,105000.0,21.4899,21.5084,21.4714,21.4807,105000.0
2010-10-15 10:40:00,23.22,23.24,23.22,23.23,52000.0,21.4714,21.4899,21.4714,21.4807,52000.0
2010-10-15 10:45:00,23.23,23.23,23.2,23.21,94000.0,21.4807,21.4807,21.4529,21.4622,94000.0
2010-10-15 10:50:00,23.23,23.27,23.21,23.25,138000.0,21.4807,21.5177,21.4622,21.4992,138000.0
2010-10-15 10:55:00,23.26,23.28,23.25,23.27,35000.0,21.5084,21.5269,21.4992,21.5177,35000.0
2010-10-15 11:00:00,23.28,23.3,23.24,23.27,220000.0,21.5269,21.5454,21.4899,21.5177,220000.0
2010-10-15 11:05:00,23.28,23.32,23.27,23.32,116000.0,21.5269,21.5639,21.5177,21.5639,116000.0
2010-10-15 11:10:00,23.32,23.34,23.3,23.3,71000.0,21.5639,21.5824,21.5454,21.5454,71000.0
2010-10-15 11:15:00,23.33,23.33,23.31,23.32,29000.0,21.5731,21.5731,21.5546,21.5639,29000.0
2010-10-15 11:20:00,23.31,23.31,23.29,23.3,41000.0,21.5546,21.5546,21.5362,21.5454,41000.0
2010-10-15 11:25:00,23.3,23.31,23.3,23.3,38000.0,21.5454,21.5546,21.5454,21.5454,38000.0
2010-10-15 11:30:00,23.31,23.36,23.3,23.35,149000.0,21.5546,21.6009,21.5454,21.5916,149000.0
2010-10-15 11:35:00,23.35,23.39,23.35,23.37,187000.0,21.5916,21.6286,21.5916,21.6101,187000.0
2010-10-15 11:40:00,23.37,23.4,23.35,23.37,188000.0,21.6101,21.6379,21.5916,21.6101,188000.0
2010-10-15 11:45:00,23.37,23.4,23.35,23.35,64000.0,21.6101,21.6379,21.5916,21.5916,64000.0
2010-10-15 11:50:00,23.35,23.36,23.34,23.35,68000.0,21.5916,21.6009,21.5824,21.5916,68000.0
2010-10-15 11:55:00,23.36,23.37,23.31,23.36,54000.0,21.6009,21.6101,21.5546,21.6009,54000.0
2010-10-15 12:00:00,23.35,23.35,23.32,23.32,68000.0,21.5916,21.5916,21.5639,21.5639,68000.0
2010-10-15 12:05:00,23.32,23.36,23.29,23.34,98000.0,21.5639,21.6009,21.5362,21.5824,98000.0
2010-10-15 12:10:00,23.34,23.36,23.34,23.36,31000.0,21.5824,21.6009,21.5824,21.6009,31000.0
2010-10-15 12:15:00,23.36,23.37,23.35,23.37,18000.0,21.6009,21.6101,21.5916,21.6101,18000.0
2010-10-15 12:20:00,23.37,23.4,23.35,23.39,117000.0,21.6101,21.6379,21.5916,21.6286,117000.0
2010-10-15 12:25:00,23.4,23.43,23.39,23.41,100000.0,21.6379,21.6656,21.6286,21.6471,100000.0
2010-10-15 12:30:00,23.42,23.42,23.4,23.41,139000.0,21.6564,21.6564,21.6379,21.6471,139000.0
2010-10-15 12:35:00,23.4,23.43,23.4,23.43,82000.0,21.6379,21.6656,21.6379,21.6656,82000.0
2010-10-15 12:40:00,23.42,23.45,23.4,23.4,111000.0,21.6564,21.6841,21.6379,21.6379,111000.0
2010-10-15 12:45:00,23.4,23.49,23.4,23.46,178000.0,21.6379,21.7211,21.6379,21.6934,178000.0
2010-10-15 12:50:00,23.46,23.47,23.43,23.45,34000.0,21.6934,21.7026,21.6656,21.6841,34000.0
2010-10-15 12:55:00,23.44,23.47,23.43,23.47,66000.0,21.6749,21.7026,21.6656,21.7026,66000.0
2010-10-15 13:00:00,23.47,23.5,23.46,23.48,124000.0,21.7026,21.7303,21.6934,21.7118,124000.0
2010-10-15 13:05:00,23.47,23.5,23.46,23.49,108000.0,21.7026,21.7303,21.6934,21.7211,108000.0
2010-10-15 13:10:00,23.49,23.53,23.49,23.5,150000.0,21.7211,21.7581,21.7211,21.7303,150000.0
2010-10-15 13:15:00,23.51,23.56,23.5,23.51,130000.0,21.7396,21.7858,21.7303,21.7396,130000.0
2010-10-15 13:20:00,23.52,23.54,23.52,23.53,61000.0,21.7488,21.7673,21.7488,21.7581,61000.0
2010-10-15 13:25:00,23.51,23.54,23.51,23.53,178000.0,21.7396,21.7673,21.7396,21.7581,178000.0
2010-10-15 13:30:00,23.52,23.53,23.49,23.5,116000.0,21.7488,21.7581,21.7211,21.7303,116000.0
2010-10-15 13:35:00,23.5,23.51,23.47,23.49,144000.0,21.7303,21.7396,21.7026,21.7211,144000.0
2010-10-15 13:40:00,23.48,23.49,23.43,23.43,116000.0,21.7118,21.7211,21.6656,21.6656,116000.0
2010-10-15 13:45:00,23.43,23.49,23.42,23.49,112000.0,21.6656,21.7211,21.6564,21.7211,112000.0
2010-10-15 13:50:00,23.48,23.49,23.44,23.44,86000.0,21.7118,21.7211,21.6749,21.6749,86000.0
2010-10-15 13:55:00,23.43,23.45,23.41,23.42,62000.0,21.6656,21.6841,21.6471,21.6564,62000.0
2010-10-15 14:00:00,23.41,23.43,23.39,23.43,68000.0,21.6471,21.6656,21.6286,21.6656,68000.0
2010-10-15 14:05:00,23.45,23.47,23.41,23.46,53000.0,21.6841,21.7026,21.6471,21.6934,53000.0
2010-10-15 14:10:00,23.45,23.47,23.43,23.44,36000.0,21.6841,21.7026,21.6656,21.6749,36000.0
2010-10-15 14:15:00,23.45,23.47,23.44,23.45,35000.0,21.6841,21.7026,21.6749,21.6841,35000.0
2010-10-15 14:20:00,23.45,23.49,23.43,23.45,84000.0,21.6841,21.7211,21.6656,21.6841,84000.0
2010-10-15 14:25:00,23.44,23.48,23.44,23.47,52000.0,21.6749,21.7118,21.6749,21.7026,52000.0
2010-10-15 14:30:00,23.46,23.49,23.45,23.46,103000.0,21.6934,21.7211,21.6841,21.6934,103000.0
2010-10-15 14:35:00,23.46,23.47,23.45,23.46,110000.0,21.6934,21.7026,21.6841,21.6934,110000.0
2010-10-15 14:40:00,23.45,23.45,23.4,23.41,97000.0,21.6841,21.6841,21.6379,21.6471,97000.0
2010-10-15 14:45:00,23.41,23.41,23.38,23.4,96000.0,21.6471,21.6471,21.6194,21.6379,96000.0
2010-10-15 14:50:00,23.4,23.41,23.39,23.4,91000.0,21.6379,21.6471,21.6286,21.6379,91000.0
2010-10-15 14:55:00,23.39,23.42,23.37,23.42,228000.0,21.6286,21.6564,21.6101,21.6564,228000.0
2010-10-15 15:00:00,23.42,23.43,23.4,23.41,180000.0,21.6564,21.6656,21.6379,21.6471,180000.0
2010-10-15 15:05:00,23.41,23.45,23.41,23.44,184000.0,21.6471,21.6841,21.6471,21.6749,184000.0
2010-10-15 15:10:00,23.43,23.45,23.42,23.45,112000.0,21.6656,21.6841,21.6564,21.6841,112000.0
2010-10-15 15:15:00,23.45,23.47,23.43,23.44,163000.0,21.6841,21.7026,21.6656,21.6749,163000.0
2010-10-15 15:20:00,23.43,23.44,23.42,23.42,260000.0,21.6656,21.6749,21.6564,21.6564,260000.0
2010-10-15 15:25:00,23.42,23.44,23.41,23.42,207000.0,21.6564,21.6749,21.6471,21.6564,207000.0
2010-10-15 15:30:00,23.42,23.43,23.41,23.42,280000.0,21.6564,21.6656,21.6471,21.6564,280000.0
2010-10-15 15:35:00,23.42,23.44,23.42,23.43,219000.0,21.6564,21.6749,21.6564,21.6656,219000.0
2010-10-15 15:40:00,23.43,23.44,23.4,23.4,136000.0,21.6656,21.6749,21.6379,21.6379,136000.0
2010-10-15 15:45:00,23.41,23.42,23.39,23.41,226000.0,21.6471,21.6564,21.6286,21.6471,226000.0
2010-10-15 15:50:00,23.41,23.42,23.39,23.4,478000.0,21.6471,21.6564,21.6286,21.6379,478000.0
2010-10-15 15:55:00,23.41,23.41,23.37,23.38,445000.0,21.6471,21.6471,21.6101,21.6194,445000.0
2010-10-18 09:30:00,23.49,23.57,23.42,23.48,262000.0,21.7211,21.7951,21.6564,21.7118,262000.0
2010-10-18 09:35:00,23.46,23.56,23.45,23.56,455000.0,21.6934,21.7858,21.6841,21.7858,455000.0
2010-10-18 09:40:00,23.56,23.57,23.46,23.46,324000.0,21.7858,21.7951,21.6934,21.6934,324000.0
2010-10-18 09:45:00,23.49,23.6,23.49,23.6,245000.0,21.7211,21.8228,21.7211,21.8228,245000.0
2010-10-18 09:50:00,23.59,23.64,23.58,23.58,236000.0,21.8136,21.8598,21.8043,21.8043,236000.0
2010-10-18 09:55:00,23.59,23.68,23.59,23.6,387000.0,21.8136,21.8968,21.8136,21.8228,387000.0
2010-10-18 10:00:00,23.6,23.65,23.58,23.62,198000.0,21.8228,21.869,21.8043,21.8413,198000.0
2010-10-18 10:05:00,23.62,23.66,23.59,23.59,143000.0,21.8413,21.8783,21.8136,21.8136,143000.0
2010-10-18 10:10:00,23.6,23.62,23.59,23.61,144000.0,21.8228,21.8413,21.8136,21.8321,144000.0
2010-10-18 10:15:00,23.6,23.63,23.58,23.61,107000.0,21.8228,21.8506,21.8043,21.8321,107000.0
2010-10-18 10:20:00,23.62,23.64,23.61,23.62,134000.0,21.8413,21.8598,21.8321,21.8413,134000.0
2010-10-18 10:25:00,23.61,23.62,23.57,23.6,156000.0,21.8321,21.8413,21.7951,21.8228,156000.0
2010-10-18 10:30:00,23.6,23.61,23.58,23.61,119000.0,21.8228,21.8321,21.8043,21.8321,119000.0
2010-10-18 10:35:00,23.6,23.6,23.54,23.55,97000.0,21.8228,21.8228,21.7673,21.7766,97000.0
2010-10-18 10:40:00,23.56,23.63,23.55,23.61,229000.0,21.7858,21.8506,21.7766,21.8321,229000.0
2010-10-18 10:45:00,23.61,23.61,23.58,23.6,122000.0,21.8321,21.8321,21.8043,21.8228,122000.0
2010-10-18 10:50:00,23.6,23.61,23.58,23.59,63000.0,21.8228,21.8321,21.8043,21.8136,63000.0
2010-10-18 10:55:00,23.57,23.6,23.57,23.58,37000.0,21.7951,21.8228,21.7951,21.8043,37000.0
2010-10-18 11:00:00,23.59,23.6,23.53,23.55,87000.0,21.8136,21.8228,21.7581,21.7766,87000.0
2010-10-18 11:05:00,23.56,23.58,23.51,23.53,68000.0,21.7858,21.8043,21.7396,21.7581,68000.0
2010-10-18 11:10:00,23.53,23.54,23.47,23.54,94000.0,21.7581,21.7673,21.7026,21.7673,94000.0
2010-10-18 11:15:00,23.55,23.55,23.53,23.55,130000.0,21.7766,21.7766,21.7581,21.7766,130000.0
2010-10-18 11:20:00,23.55,23.55,23.54,23.54,145000.0,21.7766,21.7766,21.7673,21.7673,145000.0
2010-10-18 11:25:00,23.55,23.56,23.54,23.56,36000.0,21.7766,21.7858,21.7673,21.7858,36000.0
2010-10-18 11:30:00,23.54,23.56,23.53,23.53,103000.0,21.7673,21.7858,21.7581,21.7581,103000.0
2010-10-18 11:35:00,23.54,23.55,23.51,23.53,43000.0,21.7673,21.7766,21.7396,21.7581,43000.0
2010-10-18 11:40:00,23.54,23.56,23.53,23.54,37000.0,21.7673,21.7858,21.7581,21.7673,37000.0
2010-10-18 11:45:00,23.53,23.54,23.51,23.51,55000.0,21.7581,21.7673,21.7396,21.7396,55000.0
2010-10-18 11:50:00,23.51,23.54,23.5,23.53,39000.0,21.7396,21.7673,21.7303,21.7581,39000.0
2010-10-18 11:55:00,23.54,23.55,23.5,23.55,19000.0,21.7673,21.7766,21.7303,21.7766,19000.0
2010-10-18 12:00:00,23.55,23.58,23.54,23.56,61000.0,21.7766,21.8043,21.7673,21.7858,61000.0
2010-10-18 12:05:00,23.58,23.58,23.56,23.56,14000.0,21.8043,21.8043,21.7858,21.7858,14000.0
2010-10-18 12:10:00,23.55,23.56,23.55,23.55,18000.0,21.7766,21.7858,21.7766,21.7766,18000.0
2010-10-18 12:15:00,23.56,23.57,23.54,23.55,18000.0,21.7858,21.7951,21.7673,21.7766,18000.0
2010-10-18 12:20:00,23.54,23.56,23.53,23.54,62000.0,21.7673,21.7858,21.7581,21.7673,62000.0
2010-10-18 12:25:00,23.53,23.54,23.53,23.53,17000.0,21.7581,21.7673,21.7581,21.7581,17000.0
2010-10-18 12:30:00,23.54,23.54,23.53,23.54,9000.0,21.7673,21.7673,21.7581,21.7673,9000.0
2010-10-18 12:35:00,23.54,23.54,23.53,23.53,17000.0,21.7673,21.7673,21.7581,21.7581,17000.0
2010-10-18 12:40:00,23.53,23.54,23.53,23.53,30000.0,21.7581,21.7673,21.7581,21.7581,30000.0
2010-10-18 12:45:00,23.54,23.54,23.52,23.52,17000.0,21.7673,21.7673,21.7488,21.7488,17000.0
2010-10-18 12:50:00,23.52,23.53,23.51,23.52,15000.0,21.7488,21.7581,21.7396,21.7488,15000.0
2010-10-18 12:55:00,23.52,23.52,23.5,23.51,13000.0,21.7488,21.7488,21.7303,21.7396,13000.0
2010-10-18 13:00:00,23.51,23.53,23.51,23.51,52000.0,21.7396,21.7581,21.7396,21.7396,52000.0
2010-10-18 13:05:00,23.51,23.53,23.5,23.52,25000.0,21.7396,21.7581,21.7303,21.7488,25000.0
2010-10-18 13:10:00,23.51,23.53,23.51,23.52,43000.0,21.7396,21.7581,21.7396,21.7488,43000.0
2010-10-18 13:15:00,23.5,23.52,23.5,23.5,31000.0,21.7303,21.7488,21.7303,21.7303,31000.0
2010-10-18 13:20:00,23.51,23.51,23.49,23.49,50000.0,21.7396,21.7396,21.7211,21.7211,50000.0
2010-10-18 13:25:00,23.5,23.5,23.47,23.47,49000.0,21.7303,21.7303,21.7026,21.7026,49000.0
2010-10-18 13:30:00,23.47,23.48,23.45,23.47,44000.0,21.7026,21.7118,21.6841,21.7026,44000.0
2010-10-18 13:35:00,23.47,23.47,23.45,23.46,53000.0,21.7026,21.7026,21.6841,21.6934,53000.0
2010-10-18 13:40:00,23.46,23.46,23.46,23.46,10000.0,21.6934,21.6934,21.6934,21.6934,10000.0
2010-10-18 13:45:00,23.47,23.47,23.45,23.46,57000.0,21.7026,21.7026,21.6841,21.6934,57000.0
2010-10-18 13:50:00,23.46,23.46,23.45,23.45,26000.0,21.6934,21.6934,21.6841,21.6841,26000.0
2010-10-18 13:55:00,23.45,23.45,23.43,23.43,36000.0,21.6841,21.6841,21.6656,21.6656,36000.0
2010-10-18 14:00:00,23.43,23.45,23.43,23.43,25000.0,21.6656,21.6841,21.6656,21.6656,25000.0
2010-10-18 14:05:00,23.45,23.46,23.44,23.45,47000.0,21.6841,21.6934,21.6749,21.6841,47000.0
2010-10-18 14:10:00,23.46,23.47,23.43,23.45,45000.0,21.6934,21.7026,21.6656,21.6841,45000.0
2010-10-18 14:15:00,23.45,23.46,23.44,23.45,61000.0,21.6841,21.6934,21.6749,21.6841,61000.0
2010-10-18 14:20:00,23.45,23.47,23.45,23.45,71000.0,21.6841,21.7026,21.6841,21.6841,71000.0
2010-10-18 14:25:00,23.46,23.5,23.46,23.5,55000.0,21.6934,21.7303,21.6934,21.7303,55000.0
2010-10-18 14:30:00,23.5,23.51,23.49,23.5,162000.0,21.7303,21.7396,21.7211,21.7303,162000.0
2010-10-18 14:35:00,23.5,23.5,23.46,23.46,43000.0,21.7303,21.7303,21.6934,21.6934,43000.0
2010-10-18 14:40:00,23.46,23.49,23.45,23.49,44000.0,21.6934,21.7211,21.6841,21.7211,44000.0
2010-10-18 14:45:00,23.49,23.49,23.48,23.48,6000.0,21.7211,21.7211,21.7118,21.7118,6000.0
2010-10-18 14:50:00,23.48,23.48,23.46,23.47,51000.0,21.7118,21.7118,21.6934,21.7026,51000.0
2010-10-18 14:55:00,23.47,23.48,23.46,23.48,33000.0,21.7026,21.7118,21.6934,21.7118,33000.0
2010-10-18 15:00:00,23.48,23.5,23.48,23.5,49000.0,21.7118,21.7303,21.7118,21.7303,49000.0
2010-10-18 15:05:00,23.5,23.56,23.5,23.56,209000.0,21.7303,21.7858,21.7303,21.7858,209000.0
2010-10-18 15:10:00,23.56,23.56,23.52,23.54,185000.0,21.7858,21.7858,21.7488,21.7673,185000.0
2010-10-18 15:15:00,23.54,23.54,23.51,23.51,26000.0,21.7673,21.7673,21.7396,21.7396,26000.0
2010-10-18 15:20:00,23.52,23.53,23.51,23.53,48000.0,21.7488,21.7581,21.7396,21.7581,48000.0
2010-10-18 15:25:00,23.54,23.55,23.53,23.54,48000.0,21.7673,21.7766,21.7581,21.7673,48000.0
2010-10-18 15:30:00,23.54,23.55,23.53,23.55,92000.0,21.7673,21.7766,21.7581,21.7766,92000.0
2010-10-18 15:35:00,23.55,23.57,23.55,23.57,116000.0,21.7766,21.7951,21.7766,21.7951,116000.0
2010-10-18 15:40:00,23.57,23.6,23.56,23.58,81000.0,21.7951,21.8228,21.7858,21.8043,81000.0
2010-10-18 15:45:00,23.59,23.61,23.57,23.61,153000.0,21.8136,21.8321,21.7951,21.8321,153000.0
2010-10-18 15:50:00,23.6,23.61,23.57,23.57,278000.0,21.8228,21.8321,21.7951,21.7951,278000.0
2010-10-18 15:55:00,23.58,23.58,23.55,23.57,372000.0,21.8043,21.8043,21.7766,21.7951,372000.0
2010-10-19 09:30:00,23.36,23.54,23.31,23.48,165000.0,21.6009,21.7673,21.5546,21.7118,165000.0
2010-10-19 09:35:00,23.49,23.58,23.46,23.49,147000.0,21.7211,21.8043,21.6934,21.7211,147000.0
2010-10-19 09:40:00,23.49,23.53,23.44,23.45,67000.0,21.7211,21.7581,21.6749,21.6841,67000.0
2010-10-19 09:45:00,23.46,23.46,23.35,23.37,150000.0,21.6934,21.6934,21.5916,21.6101,150000.0
2010-10-19 09:50:00,23.36,23.37,23.25,23.26,192000.0,21.6009,21.6101,21.4992,21.5084,192000.0
2010-10-19 09:55:00,23.26,23.34,23.25,23.33,213000.0,21.5084,21.5824,21.4992,21.5731,213000.0
2010-10-19 10:00:00,23.32,23.46,23.29,23.44,273000.0,21.5639,21.6934,21.5362,21.6749,273000.0
2010-10-19 10:05:00,23.42,23.6,23.37,23.58,389000.0,21.6564,21.8228,21.6101,21.8043,389000.0
2010-10-19 10:10:00,23.58,23.65,23.56,23.58,521000.0,21.8043,21.869,21.7858,21.8043,521000.0
2010-10-19 10:15:00,23.58,23.65,23.58,23.63,208000.0,21.8043,21.869,21.8043,21.8506,208000.0
2010-10-19 10:20:00,23.62,23.64,23.56,23.57,114000.0,21.8413,21.8598,21.7858,21.7951,114000.0
2010-10-19 10:25:00,23.57,23.6,23.56,23.6,119000.0,21.7951,21.8228,21.7858,21.8228,119000.0
2010-10-19 10:30:00,23.6,23.62,23.58,23.59,230000.0,21.8228,21.8413,21.8043,21.8136,230000.0
2010-10-19 10:35:00,23.58,23.63,23.58,23.63,136000.0,21.8043,21.8506,21.8043,21.8506,136000.0
2010-10-19 10:40:00,23.62,23.68,23.61,23.67,219000.0,21.8413,21.8968,21.8321,21.8875,219000.0
2010-10-19 10:45:00,23.66,23.73,23.66,23.68,178000.0,21.8783,21.943,21.8783,21.8968,178000.0
2010-10-19 10:50:00,23.68,23.78,23.68,23.76,384000.0,21.8968,21.9893,21.8968,21.9708,384000.0
2010-10-19 10:55:00,23.76,23.78,23.73,23.73,272000.0,21.9708,21.9893,21.943,21.943,272000.0
2010-10-19 11:00:00,23.74,23.75,23.7,23.73,190000.0,21.9523,21.9615,21.9153,21.943,190000.0
2010-10-19 11:05:00,23.73,23.74,23.7,23.71,137000.0,21.943,21.9523,21.9153,21.9245,137000.0
2010-10-19 11:10:00,23.71,23.79,23.7,23.78,159000.0,21.9245,21.9985,21.9153,21.9893,159000.0
2010-10-19 11:15:00,23.78,23.81,23.76,23.79,353000.0,21.9893,22.017,21.9708,21.9985,353000.0
2010-10-19 11:20:00,23.79,23.79,23.76,23.76,170000.0,21.9985,21.9985,21.9708,21.9708,170000.0
2010-10-19 11:25:00,23.78,23.83,23.78,23.81,150000.0,21.9893,22.0355,21.9893,22.017,150000.0
2010-10-19 11:30:00,23.81,23.87,23.81,23.86,298000.0,22.017,22.0725,22.017,22.0632,298000.0
2010-10-19 11:35:00,23.86,23.94,23.86,23.93,266000.0,22.0632,22.1372,22.0632,22.128,266000.0
2010-10-19 11:40:00,23.93,24.0,23.93,23.98,279000.0,22.128,22.1927,22.128,22.1742,279000.0
2010-10-19 11:45:00,23.99,24.05,23.98,24.02,314000.0,22.1834,22.2389,22.1742,22.2112,314000.0
2010-10-19 11:50:00,24.03,24.06,23.97,23.99,255000.0,22.2204,22.2482,22.1649,22.1834,255000.0
2010-10-19 11:55:00,23.98,23.99,23.86,23.96,199000.0,22.1742,22.1834,22.0632,22.1557,199000.0
2010-10-19 12:00:00,23.96,23.99,23.94,23.99,99000.0,22.1557,22.1834,22.1372,22.1834,99000.0
2010-10-19 12:05:00,23.98,24.0,23.9,23.92,120000.0,22.1742,22.1927,22.1002,22.1187,120000.0
2010-10-19 12:10:00,23.91,23.92,23.88,23.88,134000.0,22.1095,22.1187,22.0817,22.0817,134000.0
2010-10-19 12:15:00,23.9,24.0,23.9,24.0,141000.0,22.1002,22.1927,22.1002,22.1927,141000.0
2010-10-19 12:20:00,23.98,24.0,23.91,23.91,112000.0,22.1742,22.1927,22.1095,22.1095,112000.0
2010-10-19 12:25:00,23.9,23.91,23.86,23.91,81000.0,22.1002,22.1095,22.0632,22.1095,81000.0
2010-10-19 12:30:00,23.9,23.91,23.84,23.86,71000.0,22.1002,22.1095,22.0447,22.0632,71000.0
2010-10-19 12:35:00,23.87,23.87,23.84,23.84,60000.0,22.0725,22.0725,22.0447,22.0447,60000.0
2010-10-19 12:40:00,23.85,23.96,23.85,23.95,82000.0,22.054,22.1557,22.054,22.1465,82000.0
2010-10-19 12:45:00,23.96,23.98,23.93,23.96,127000.0,22.1557,22.1742,22.128,22.1557,127000.0
2010-10-19 12:50:00,23.95,23.96,23.88,23.88,127000.0,22.1465,22.1557,22.0817,22.0817,127000.0
2010-10-19 12:55:00,23.88,23.96,23.88,23.96,124000.0,22.0817,22.1557,22.0817,22.1557,124000.0
2010-10-19 13:00:00,23.96,23.97,23.94,23.96,91000.0,22.1557,22.1649,22.1372,22.1557,91000.0
2010-10-19 13:05:00,23.96,23.96,23.92,23.92,88000.0,22.1557,22.1557,22.1187,22.1187,88000.0
2010-10-19 13:10:00,23.94,23.94,23.88,23.89,81000.0,22.1372,22.1372,22.0817,22.091,81000.0
2010-10-19 13:15:00,23.88,23.92,23.88,23.91,62000.0,22.0817,22.1187,22.0817,22.1095,62000.0
2010-10-19 13:20:00,23.92,23.93,23.89,23.89,90000.0,22.1187,22.128,22.091,22.091,90000.0
2010-10-19 13:25:00,23.89,23.89,23.85,23.86,75000.0,22.091,22.091,22.054,22.0632,75000.0
2010-10-19 13:30:00,23.86,23.87,23.73,23.8,372000.0,22.0632,22.0725,21.943,22.0077,372000.0
2010-10-19 13:35:00,23.8,23.81,23.75,23.81,98000.0,22.0077,22.017,21.9615,22.017,98000.0
2010-10-19 13:40:00,23.79,23.81,23.77,23.79,27000.0,21.9985,22.017,21.98,21.9985,27000.0
2010-10-19 13:45:00,23.77,23.85,23.77,23.84,108000.0,21.98,22.054,21.98,22.0447,108000.0
2010-10-19 13:50:00,23.82,23.82,23.77,23.77,100000.0,22.0262,22.0262,21.98,21.98,100000.0
2010-10-19 13:55:00,23.77,23.8,23.73,23.74,145000.0,21.98,22.0077,21.943,21.9523,145000.0
2010-10-19 14:00:00,23.75,23.75,23.64,23.67,446000.0,21.9615,21.9615,21.8598,21.8875,446000.0
2010-10-19 14:05:00,23.66,23.74,23.66,23.72,234000.0,21.8783,21.9523,21.8783,21.9338,234000.0
2010-10-19 14:10:00,23.71,23.72,23.64,23.7,177000.0,21.9245,21.9338,21.8598,21.9153,177000.0
2010-10-19 14:15:00,23.7,23.8,23.7,23.73,209000.0,21.9153,22.0077,21.9153,21.943,209000.0
2010-10-19 14:20:00,23.72,23.75,23.66,23.68,189000.0,21.9338,21.9615,21.8783,21.8968,189000.0
2010-10-19 14:25:00,23.68,23.71,23.61,23.63,235000.0,21.8968,21.9245,21.8321,21.8506,235000.0
2010-10-19 14:30:00,23.63,23.77,23.6,23.76,303000.0,21.8506,21.98,21.8228,21.9708,303000.0
2010-10-19 14:35:00,23.77,23.77,23.67,23.67,179000.0,21.98,21.98,21.8875,21.8875,179000.0
2010-10-19 14:40:00,23.67,23.71,23.67,23.7,177000.0,21.8875,21.9245,21.8875,21.9153,177000.0
2010-10-19 14:45:00,23.7,23.72,23.66,23.67,177000.0,21.9153,21.9338,21.8783,21.8875,177000.0
2010-10-19 14:50:00,23.69,23.7,23.62,23.67,186000.0,21.906,21.9153,21.8413,21.8875,186000.0
2010-10-19 14:55:00,23.66,23.68,23.63,23.66,81000.0,21.8783,21.8968,21.8506,21.8783,81000.0
2010-10-19 15:00:00,23.67,23.69,23.6,23.61,193000.0,21.8875,21.906,21.8228,21.8321,193000.0
2010-10-19 15:05:00,23.61,23.63,23.58,23.58,164000.0,21.8321,21.8506,21.8043,21.8043,164000.0
2010-10-19 15:10:00,23.58,23.61,23.56,23.6,171000.0,21.8043,21.8321,21.7858,21.8228,171000.0
2010-10-19 15:15:00,23.6,23.64,23.59,23.63,220000.0,21.8228,21.8598,21.8136,21.8506,220000.0
2010-10-19 15:20:00,23.63,23.65,23.62,23.63,103000.0,21.8506,21.869,21.8413,21.8506,103000.0
2010-10-19 15:25:00,23.62,23.66,23.62,23.65,352000.0,21.8413,21.8783,21.8413,21.869,352000.0
2010-10-19 15:30:00,23.65,23.7,23.63,23.66,340000.0,21.869,21.9153,21.8506,21.8783,340000.0
2010-10-19 15:35:00,23.66,23.72,23.64,23.71,168000.0,21.8783,21.9338,21.8598,21.9245,168000.0
2010-10-19 15:40:00,23.71,23.72,23.64,23.67,178000.0,21.9245,21.9338,21.8598,21.8875,178000.0
2010-10-19 15:45:00,23.67,23.7,23.64,23.68,206000.0,21.8875,21.9153,21.8598,21.8968,206000.0
2010-10-19 15:50:00,23.68,23.74,23.67,23.72,367000.0,21.8968,21.9523,21.8875,21.9338,367000.0
2010-10-19 15:55:00,23.72,23.77,23.7,23.72,707000.0,21.9338,21.98,21.9153,21.9338,707000.0
2010-10-20 09:30:00,23.71,23.75,23.48,23.51,199000.0,21.9245,21.9615,21.7118,21.7396,199000.0
2010-10-20 09:35:00,23.53,23.66,23.53,23.66,109000.0,21.7581,21.8783,21.7581,21.8783,109000.0
2010-10-20 09:40:00,23.67,23.79,23.67,23.75,125000.0,21.8875,21.9985,21.8875,21.9615,125000.0
2010-10-20 09:45:00,23.77,23.85,23.76,23.85,152000.0,21.98,22.054,21.9708,22.054,152000.0
2010-10-20 09:50:00,23.83,23.87,23.81,23.83,115000.0,22.0355,22.0725,22.017,22.0355,115000.0
2010-10-20 09:55:00,23.82,23.85,23.78,23.83,158000.0,22.0262,22.054,21.9893,22.0355,158000.0
2010-10-20 10:00:00,23.83,23.92,23.81,23.86,155000.0,22.0355,22.1187,22.017,22.0632,155000.0
2010-10-20 10:05:00,23.87,23.87,23.8,23.83,150000.0,22.0725,22.0725,22.0077,22.0355,150000.0
2010-10-20 10:10:00,23.83,23.86,23.81,23.85,139000.0,22.0355,22.0632,22.017,22.054,139000.0
2010-10-20 10:15:00,23.85,23.89,23.84,23.84,54000.0,22.054,22.091,22.0447,22.0447,54000.0
2010-10-20 10:20:00,23.85,23.88,23.83,23.88,45000.0,22.054,22.0817,22.0355,22.0817,45000.0
2010-10-20 10:25:00,23.88,23.91,23.86,23.88,58000.0,22.0817,22.1095,22.0632,22.0817,58000.0
2010-10-20 10:30:00,23.87,23.88,23.85,23.86,36000.0,22.0725,22.0817,22.054,22.0632,36000.0
2010-10-20 10:35:00,23.87,23.9,23.87,23.9,64000.0,22.0725,22.1002,22.0725,22.1002,64000.0
2010-10-20 10:40:00,23.89,23.93,23.87,23.91,124000.0,22.091,22.128,22.0725,22.1095,124000.0
2010-10-20 10:45:00,23.93,23.95,23.91,23.95,58000.0,22.128,22.1465,22.1095,22.1465,58000.0
2010-10-20 10:50:00,23.95,23.95,23.92,23.95,159000.0,22.1465,22.1465,22.1187,22.1465,159000.0
2010-10-20 10:55:00,23.93,23.93,23.89,23.91,123000.0,22.128,22.128,22.091,22.1095,123000.0
2010-10-20 11:00:00,23.91,23.91,23.87,23.88,110000.0,22.1095,22.1095,22.0725,22.0817,110000.0
2010-10-20 11:05:00,23.89,23.89,23.87,23.87,63000.0,22.091,22.091,22.0725,22.0725,63000.0
2010-10-20 11:10:00,23.89,23.89,23.87,23.88,102000.0,22.091,22.091,22.0725,22.0817,102000.0
2010-10-20 11:15:00,23.88,23.88,23.85,23.86,160000.0,22.0817,22.0817,22.054,22.0632,160000.0
2010-10-20 11:20:00,23.86,23.89,23.85,23.89,39000.0,22.0632,22.091,22.054,22.091,39000.0
2010-10-20 11:25:00,23.88,23.92,23.88,23.9,42000.0,22.0817,22.1187,22.0817,22.1002,42000.0
2010-10-20 11:30:00,23.9,23.91,23.89,23.89,59000.0,22.1002,22.1095,22.091,22.091,59000.0
2010-10-20 11:35:00,23.89,23.93,23.89,23.93,97000.0,22.091,22.128,22.091,22.128,97000.0
2010-10-20 11:40:00,23.93,23.95,23.93,23.93,98000.0,22.128,22.1465,22.128,22.128,98000.0
2010-10-20 11:45:00,23.93,23.95,23.92,23.93,67000.0,22.128,22.1465,22.1187,22.128,67000.0
2010-10-20 11:50:00,23.93,23.94,23.92,23.93,52000.0,22.128,22.1372,22.1187,22.128,52000.0
2010-10-20 11:55:00,23.93,23.95,23.92,23.95,68000.0,22.128,22.1465,22.1187,22.1465,68000.0
2010-10-20 12:00:00,23.94,24.0,23.93,23.98,145000.0,22.1372,22.1927,22.128,22.1742,145000.0
2010-10-20 12:05:00,23.98,24.01,23.97,24.01,83000.0,22.1742,22.2019,22.1649,22.2019,83000.0
2010-10-20 12:10:00,24.01,24.05,24.01,24.04,126000.0,22.2019,22.2389,22.2019,22.2297,126000.0
2010-10-20 12:15:00,24.04,24.09,24.04,24.08,132000.0,22.2297,22.2759,22.2297,22.2667,132000.0
2010-10-20 12:20:00,24.08,24.09,24.03,24.05,87000.0,22.2667,22.2759,22.2204,22.2389,87000.0
2010-10-20 12:25:00,24.06,24.07,24.05,24.07,82000.0,22.2482,22.2574,22.2389,22.2574,82000.0
2010-10-20 12:30:00,24.07,24.1,24.07,24.09,61000.0,22.2574,22.2852,22.2574,22.2759,61000.0
2010-10-20 12:35:00,24.09,24.09,24.05,24.05,86000.0,22.2759,22.2759,22.2389,22.2389,86000.0
2010-10-20 12:40:00,24.04,24.05,24.02,24.02,100000.0,22.2297,22.2389,22.2112,22.2112,100000.0
2010-10-20 12:45:00,24.03,24.04,24.01,24.02,60000.0,22.2204,22.2297,22.2019,22.2112,60000.0
2010-10-20 12:50:00,24.02,24.03,24.01,24.03,60000.0,22.2112,22.2204,22.2019,22.2204,60000.0
2010-10-20 12:55:00,24.02,24.03,24.01,24.01,46000.0,22.2112,22.2204,22.2019,22.2019,46000.0
2010-10-20 13:00:00,24.01,24.09,24.01,24.08,122000.0,22.2019,22.2759,22.2019,22.2667,122000.0
2010-10-20 13:05:00,24.09,24.13,24.09,24.13,162000.0,22.2759,22.3129,22.2759,22.3129,162000.0
2010-10-20 13:10:00,24.13,24.15,24.13,24.15,155000.0,22.3129,22.3314,22.3129,22.3314,155000.0
2010-10-20 13:15:00,24.15,24.16,24.11,24.11,124000.0,22.3314,22.3406,22.2944,22.2944,124000.0
2010-10-20 13:20:00,24.12,24.16,24.12,24.14,62000.0,22.3037,22.3406,22.3037,22.3221,62000.0
2010-10-20 13:25:00,24.14,24.14,24.1,24.1,49000.0,22.3221,22.3221,22.2852,22.2852,49000.0
2010-10-20 13:30:00,24.11,24.12,24.09,24.12,47000.0,22.2944,22.3037,22.2759,22.3037,47000.0
2010-10-20 13:35:00,24.1,24.11,24.09,24.11,67000.0,22.2852,22.2944,22.2759,22.2944,67000.0
2010-10-20 13:40:00,24.1,24.11,24.08,24.08,49000.0,22.2852,22.2944,22.2667,22.2667,49000.0
2010-10-20 13:45:00,24.08,24.1,24.06,24.1,46000.0,22.2667,22.2852,22.2482,22.2852,46000.0
2010-10-20 13:50:00,24.1,24.13,24.1,24.12,66000.0,22.2852,22.3129,22.2852,22.3037,66000.0
2010-10-20 13:55:00,24.12,24.13,24.09,24.09,61000.0,22.3037,22.3129,22.2759,22.2759,61000.0
2010-10-20 14:00:00,24.1,24.13,24.08,24.09,161000.0,22.2852,22.3129,22.2667,22.2759,161000.0
2010-10-20 14:05:00,24.09,24.12,24.05,24.06,209000.0,22.2759,22.3037,22.2389,22.2482,209000.0
2010-10-20 14:10:00,24.05,24.08,24.04,24.06,86000.0,22.2389,22.2667,22.2297,22.2482,86000.0
2010-10-20 14:15:00,24.05,24.1,24.04,24.06,123000.0,22.2389,22.2852,22.2297,22.2482,123000.0
2010-10-20 14:20:00,24.09,24.1,24.07,24.07,42000.0,22.2759,22.2852,22.2574,22.2574,42000.0
2010-10-20 14:25:00,24.06,24.09,24.06,24.06,43000.0,22.2482,22.2759,22.2482,22.2482,43000.0
2010-10-20 14:30:00,24.06,24.08,24.05,24.07,90000.0,22.2482,22.2667,22.2389,22.2574,90000.0
2010-10-20 14:35:00,24.06,24.11,24.06,24.09,48000.0,22.2482,22.2944,22.2482,22.2759,48000.0
2010-10-20 14:40:00,24.09,24.09,24.06,24.08,68000.0,22.2759,22.2759,22.2482,22.2667,68000.0
2010-10-20 14:45:00,24.08,24.08,24.03,24.03,69000.0,22.2667,22.2667,22.2204,22.2204,69000.0
2010-10-20 14:50:00,24.03,24.09,24.02,24.07,91000.0,22.2204,22.2759,22.2112,22.2574,91000.0
2010-10-20 14:55:00,24.08,24.08,24.06,24.08,65000.0,22.2667,22.2667,22.2482,22.2667,65000.0
2010-10-20 15:00:00,24.08,24.09,24.05,24.05,71000.0,22.2667,22.2759,22.2389,22.2389,71000.0
2010-10-20 15:05:00,24.05,24.09,24.04,24.08,75000.0,22.2389,22.2759,22.2297,22.2667,75000.0
2010-10-20 15:10:00,24.08,24.09,24.06,24.07,70000.0,22.2667,22.2759,22.2482,22.2574,70000.0
2010-10-20 15:15:00,24.08,24.09,24.07,24.08,48000.0,22.2667,22.2759,22.2574,22.2667,48000.0
2010-10-20 15:20:00,24.08,24.1,24.08,24.1,126000.0,22.2667,22.2852,22.2667,22.2852,126000.0
2010-10-20 15:25:00,24.1,24.1,24.08,24.08,155000.0,22.2852,22.2852,22.2667,22.2667,155000.0
2010-10-20 15:30:00,24.08,24.08,24.03,24.04,180000.0,22.2667,22.2667,22.2204,22.2297,180000.0
2010-10-20 15:35:00,24.04,24.04,23.99,24.01,120000.0,22.2297,22.2297,22.1834,22.2019,120000.0
2010-10-20 15:40:00,24.01,24.02,24.0,24.01,133000.0,22.2019,22.2112,22.1927,22.2019,133000.0
2010-10-20 15:45:00,24.01,24.06,24.01,24.05,207000.0,22.2019,22.2482,22.2019,22.2389,207000.0
2010-10-20 15:50:00,24.05,24.06,23.99,23.99,420000.0,22.2389,22.2482,22.1834,22.1834,420000.0
2010-10-20 15:55:00,23.99,24.06,23.99,24.04,463000.0,22.1834,22.2482,22.1834,22.2297,463000.0
2010-10-21 09:30:00,24.04,24.17,24.04,24.13,196000.0,22.2297,22.3499,22.2297,22.3129,196000.0
2010-10-21 09:35:00,24.1,24.39,24.1,24.35,303000.0,22.2852,22.5533,22.2852,22.5163,303000.0
2010-10-21 09:40:00,24.37,24.4,24.32,24.36,91000.0,22.5348,22.5626,22.4886,22.5256,91000.0
2010-10-21 09:45:00,24.37,24.45,24.37,24.4,145000.0,22.5348,22.6088,22.5348,22.5626,145000.0
2010-10-21 09:50:00,24.39,24.45,24.31,24.31,103000.0,22.5533,22.6088,22.4793,22.4793,103000.0
2010-10-21 09:55:00,24.31,24.4,24.29,24.38,83000.0,22.4793,22.5626,22.4608,22.5441,83000.0
2010-10-21 10:00:00,24.35,24.42,24.32,24.42,135000.0,22.5163,22.5811,22.4886,22.5811,135000.0
2010-10-21 10:05:00,24.43,24.45,24.4,24.44,112000.0,22.5903,22.6088,22.5626,22.5996,112000.0
2010-10-21 10:10:00,24.44,24.47,24.42,24.46,108000.0,22.5996,22.6273,22.5811,22.618,108000.0
2010-10-21 10:15:00,24.46,24.47,24.42,24.45,62000.0,22.618,22.6273,22.5811,22.6088,62000.0
2010-10-21 10:20:00,24.46,24.48,24.44,24.47,219000.0,22.618,22.6365,22.5996,22.6273,219000.0
2010-10-21 10:25:00,24.47,24.49,24.47,24.47,178000.0,22.6273,22.6458,22.6273,22.6273,178000.0
2010-10-21 10:30:00,24.47,24.5,24.45,24.47,158000.0,22.6273,22.655,22.6088,22.6273,158000.0
2010-10-21 10:35:00,24.48,24.54,24.47,24.54,139000.0,22.6365,22.692,22.6273,22.692,139000.0
2010-10-21 10:40:00,24.53,24.57,24.51,24.56,183000.0,22.6828,22.7198,22.6643,22.7105,183000.0
2010-10-21 10:45:00,24.56,24.6,24.55,24.6,122000.0,22.7105,22.7475,22.7013,22.7475,122000.0
2010-10-21 10:50:00,24.6,24.63,24.57,24.6,572000.0,22.7475,22.7752,22.7198,22.7475,572000.0
2010-10-21 10:55:00,24.58,24.6,24.56,24.6,142000.0,22.729,22.7475,22.7105,22.7475,142000.0
2010-10-21 11:00:00,24.59,24.6,24.56,24.58,212000.0,22.7383,22.7475,22.7105,22.729,212000.0
2010-10-21 11:05:00,24.58,24.61,24.57,24.58,173000.0,22.729,22.7568,22.7198,22.729,173000.0
2010-10-21 11:10:00,24.58,24.61,24.57,24.58,126000.0,22.729,22.7568,22.7198,22.729,126000.0
2010-10-21 11:15:00,24.58,24.6,24.56,24.58,121000.0,22.729,22.7475,22.7105,22.729,121000.0
2010-10-21 11:20:00,24.58,24.59,24.55,24.57,167000.0,22.729,22.7383,22.7013,22.7198,167000.0
2010-10-21 11:25:00,24.56,24.61,24.54,24.6,287000.0,22.7105,22.7568,22.692,22.7475,287000.0
2010-10-21 11:30:00,24.59,24.61,24.57,24.58,158000.0,22.7383,22.7568,22.7198,22.729,158000.0
2010-10-21 11:35:00,24.56,24.58,24.54,24.54,235000.0,22.7105,22.729,22.692,22.692,235000.0
2010-10-21 11:40:00,24.54,24.55,24.49,24.49,167000.0,22.692,22.7013,22.6458,22.6458,167000.0
2010-10-21 11:45:00,24.49,24.53,24.48,24.51,146000.0,22.6458,22.6828,22.6365,22.6643,146000.0
2010-10-21 11:50:00,24.51,24.55,24.51,24.55,89000.0,22.6643,22.7013,22.6643,22.7013,89000.0
2010-10-21 11:55:00,24.56,24.58,24.54,24.57,76000.0,22.7105,22.729,22.692,22.7198,76000.0
2010-10-21 12:00:00,24.57,24.58,24.51,24.51,29000.0,22.7198,22.729,22.6643,22.6643,29000.0
2010-10-21 12:05:00,24.5,24.52,24.48,24.5,105000.0,22.655,22.6735,22.6365,22.655,105000.0
2010-10-21 12:10:00,24.5,24.52,24.48,24.5,53000.0,22.655,22.6735,22.6365,22.655,53000.0
2010-10-21 12:15:00,24.49,24.52,24.48,24.5,52000.0,22.6458,22.6735,22.6365,22.655,52000.0
2010-10-21 12:20:00,24.5,24.51,24.46,24.48,82000.0,22.655,22.6643,22.618,22.6365,82000.0
2010-10-21 12:25:00,24.47,24.49,24.46,24.46,66000.0,22.6273,22.6458,22.618,22.618,66000.0
2010-10-21 12:30:00,24.46,24.48,24.45,24.48,97000.0,22.618,22.6365,22.6088,22.6365,97000.0
2010-10-21 12:35:00,24.48,24.48,24.41,24.42,152000.0,22.6365,22.6365,22.5718,22.5811,152000.0
2010-10-21 12:40:00,24.41,24.41,24.38,24.39,119000.0,22.5718,22.5718,22.5441,22.5533,119000.0
2010-10-21 12:45:00,24.39,24.41,24.36,24.38,137000.0,22.5533,22.5718,22.5256,22.5441,137000.0
2010-10-21 12:50:00,24.39,24.4,24.38,24.4,57000.0,22.5533,22.5626,22.5441,22.5626,57000.0
2010-10-21 12:55:00,24.4,24.41,24.37,24.38,301000.0,22.5626,22.5718,22.5348,22.5441,301000.0
2010-10-21 13:00:00,24.39,24.41,24.38,24.41,106000.0,22.5533,22.5718,22.5441,22.5718,106000.0
2010-10-21 13:05:00,24.42,24.43,24.4,24.41,77000.0,22.5811,22.5903,22.5626,22.5718,77000.0
2010-10-21 13:10:00,24.41,24.45,24.4,24.42,92000.0,22.5718,22.6088,22.5626,22.5811,92000.0
2010-10-21 13:15:00,24.42,24.44,24.4,24.4,123000.0,22.5811,22.5996,22.5626,22.5626,123000.0
2010-10-21 13:20:00,24.4,24.4,24.38,24.39,51000.0,22.5626,22.5626,22.5441,22.5533,51000.0
2010-10-21 13:25:00,24.39,24.42,24.39,24.4,67000.0,22.5533,22.5811,22.5533,22.5626,67000.0
2010-10-21 13:30:00,24.42,24.42,24.38,24.39,48000.0,22.5811,22.5811,22.5441,22.5533,48000.0
2010-10-21 13:35:00,24.39,24.4,24.39,24.39,15000.0,22.5533,22.5626,22.5533,22.5533,15000.0
2010-10-21 13:40:00,24.4,24.4,24.39,24.39,43000.0,22.5626,22.5626,22.5533,22.5533,43000.0
2010-10-21 13:45:00,24.39,24.39,24.32,24.32,119000.0,22.5533,22.5533,22.4886,22.4886,119000.0
2010-10-21 13:50:00,24.32,24.33,24.29,24.29,84000.0,22.4886,22.4978,22.4608,22.4608,84000.0
2010-10-21 13:55:00,24.29,24.3,24.22,24.22,228000.0,22.4608,22.4701,22.3961,22.3961,228000.0
2010-10-21 14:00:00,24.22,24.22,24.16,24.18,233000.0,22.3961,22.3961,22.3406,22.3591,233000.0
2010-10-21 14:05:00,24.18,24.18,24.15,24.16,198000.0,22.3591,22.3591,22.3314,22.3406,198000.0
2010-10-21 14:10:00,24.16,24.17,24.15,24.17,312000.0,22.3406,22.3499,22.3314,22.3499,312000.0
2010-10-21 14:15:00,24.16,24.23,24.15,24.22,375000.0,22.3406,22.4054,22.3314,22.3961,375000.0
2010-10-21 14:20:00,24.22,24.23,24.2,24.22,82000.0,22.3961,22.4054,22.3776,22.3961,82000.0
2010-10-21 14:25:00,24.23,24.27,24.21,24.26,71000.0,22.4054,22.4424,22.3869,22.4331,71000.0
2010-10-21 14:30:00,24.27,24.32,24.27,24.3,112000.0,22.4424,22.4886,22.4424,22.4701,112000.0
2010-10-21 14:35:00,24.3,24.32,24.29,24.29,108000.0,22.4701,22.4886,22.4608,22.4608,108000.0
2010-10-21 14:40:00,24.29,24.33,24.27,24.33,102000.0,22.4608,22.4978,22.4424,22.4978,102000.0
2010-10-21 14:45:00,24.33,24.34,24.27,24.29,78000.0,22.4978,22.5071,22.4424,22.4608,78000.0
2010-10-21 14:50:00,24.27,24.34,24.27,24.34,93000.0,22.4424,22.5071,22.4424,22.5071,93000.0
2010-10-21 14:55:00,24.31,24.35,24.31,24.33,43000.0,22.4793,22.5163,22.4793,22.4978,43000.0
2010-10-21 15:00:00,24.33,24.36,24.32,24.34,62000.0,22.4978,22.5256,22.4886,22.5071,62000.0
2010-10-21 15:05:00,24.34,24.35,24.33,24.33,125000.0,22.5071,22.5163,22.4978,22.4978,125000.0
2010-10-21 15:10:00,24.34,24.34,24.32,24.32,84000.0,22.5071,22.5071,22.4886,22.4886,84000.0
2010-10-21 15:15:00,24.32,24.39,24.32,24.33,65000.0,22.4886,22.5533,22.4886,22.4978,65000.0
2010-10-21 15:20:00,24.33,24.36,24.33,24.36,77000.0,22.4978,22.5256,22.4978,22.5256,77000.0
2010-10-21 15:25:00,24.35,24.38,24.34,24.34,102000.0,22.5163,22.5441,22.5071,22.5071,102000.0
2010-10-21 15:30:00,24.34,24.36,24.29,24.31,140000.0,22.5071,22.5256,22.4608,22.4793,140000.0
2010-10-21 15:35:00,24.31,24.33,24.29,24.31,107000.0,22.4793,22.4978,22.4608,22.4793,107000.0
2010-10-21 15:40:00,24.31,24.33,24.29,24.31,132000.0,22.4793,22.4978,22.4608,22.4793,132000.0
2010-10-21 15:45:00,24.31,24.32,24.27,24.31,221000.0,22.4793,22.4886,22.4424,22.4793,221000.0
2010-10-21 15:50:00,24.31,24.32,24.28,24.31,173000.0,22.4793,22.4886,22.4516,22.4793,173000.0
2010-10-21 15:55:00,24.3,24.32,24.3,24.32,229000.0,22.4701,22.4886,22.4701,22.4886,229000.0
2010-10-22 09:30:00,24.4,24.4,24.3,24.33,105000.0,22.5626,22.5626,22.4701,22.4978,105000.0
2010-10-22 09:35:00,24.3,24.47,24.24,24.47,165000.0,22.4701,22.6273,22.4146,22.6273,165000.0
2010-10-22 09:40:00,24.45,24.49,24.41,24.44,137000.0,22.6088,22.6458,22.5718,22.5996,137000.0
2010-10-22 09:45:00,24.43,24.52,24.42,24.47,105000.0,22.5903,22.6735,22.5811,22.6273,105000.0
2010-10-22 09:50:00,24.49,24.49,24.42,24.42,99000.0,22.6458,22.6458,22.5811,22.5811,99000.0
2010-10-22 09:55:00,24.42,24.43,24.38,24.4,78000.0,22.5811,22.5903,22.5441,22.5626,78000.0
2010-10-22 10:00:00,24.4,24.4,24.33,24.37,44000.0,22.5626,22.5626,22.4978,22.5348,44000.0
2010-10-22 10:05:00,24.39,24.4,24.36,24.37,69000.0,22.5533,22.5626,22.5256,22.5348,69000.0
2010-10-22 10:10:00,24.37,24.4,24.36,24.4,47000.0,22.5348,22.5626,22.5256,22.5626,47000.0
2010-10-22 10:15:00,24.4,24.4,24.29,24.29,98000.0,22.5626,22.5626,22.4608,22.4608,98000.0
2010-10-22 10:20:00,24.29,24.34,24.2,24.22,153000.0,22.4608,22.5071,22.3776,22.3961,153000.0
2010-10-22 10:25:00,24.2,24.24,24.16,24.21,174000.0,22.3776,22.4146,22.3406,22.3869,174000.0
2010-10-22 10:30:00,24.21,24.26,24.21,24.25,57000.0,22.3869,22.4331,22.3869,22.4239,57000.0
2010-10-22 10:35:00,24.24,24.27,24.22,24.23,80000.0,22.4146,22.4424,22.3961,22.4054,80000.0
2010-10-22 10:40:00,24.22,24.24,24.17,24.2,63000.0,22.3961,22.4146,22.3499,22.3776,63000.0
2010-10-22 10:45:00,24.2,24.24,24.19,24.24,21000.0,22.3776,22.4146,22.3684,22.4146,21000.0
2010-10-22 10:50:00,24.24,24.28,24.22,24.24,53000.0,22.4146,22.4516,22.3961,22.4146,53000.0
2010-10-22 10:55:00,24.24,24.26,24.21,24.21,46000.0,22.4146,22.4331,22.3869,22.3869,46000.0
2010-10-22 11:00:00,24.22,24.26,24.21,24.26,38000.0,22.3961,22.4331,22.3869,22.4331,38000.0
2010-10-22 11:05:00,24.26,24.26,24.23,24.23,26000.0,22.4331,22.4331,22.4054,22.4054,26000.0
2010-10-22 11:10:00,24.23,24.25,24.21,24.25,47000.0,22.4054,22.4239,22.3869,22.4239,47000.0
2010-10-22 11:15:00,24.24,24.27,24.22,24.27,73000.0,22.4146,22.4424,22.3961,22.4424,73000.0
2010-10-22 11:20:00,24.27,24.29,24.27,24.29,30000.0,22.4424,22.4608,22.4424,22.4608,30000.0
2010-10-22 11:25:00,24.28,24.3,24.27,24.3,36000.0,22.4516,22.4701,22.4424,22.4701,36000.0
2010-10-22 11:30:00,24.29,24.33,24.29,24.29,56000.0,22.4608,22.4978,22.4608,22.4608,56000.0
2010-10-22 11:35:00,24.3,24.32,24.28,24.32,21000.0,22.4701,22.4886,22.4516,22.4886,21000.0
2010-10-22 11:40:00,24.32,24.34,24.32,24.33,42000.0,22.4886,22.5071,22.4886,22.4978,42000.0
2010-10-22 11:45:00,24.33,24.33,24.29,24.29,31000.0,22.4978,22.4978,22.4608,22.4608,31000.0
2010-10-22 11:50:00,24.29,24.31,24.26,24.26,43000.0,22.4608,22.4793,22.4331,22.4331,43000.0
2010-10-22 11:55:00,24.27,24.29,24.27,24.28,8000.0,22.4424,22.4608,22.4424,22.4516,8000.0
2010-10-22 12:00:00,24.27,24.28,24.25,24.25,25000.0,22.4424,22.4516,22.4239,22.4239,25000.0
2010-10-22 12:05:00,24.24,24.27,24.24,24.25,37000.0,22.4146,22.4424,22.4146,22.4239,37000.0
2010-10-22 12:10:00,24.25,24.25,24.22,24.22,35000.0,22.4239,22.4239,22.3961,22.3961,35000.0
2010-10-22 12:15:00,24.22,24.24,24.22,24.22,48000.0,22.3961,22.4146,22.3961,22.3961,48000.0
2010-10-22 12:20:00,24.23,24.23,24.22,24.23,38000.0,22.4054,22.4054,22.3961,22.4054,38000.0
2010-10-22 12:25:00,24.22,24.23,24.22,24.22,76000.0,22.3961,22.4054,22.3961,22.3961,76000.0
2010-10-22 12:30:00,24.22,24.23,24.19,24.21,39000.0,22.3961,22.4054,22.3684,22.3869,39000.0
2010-10-22 12:35:00,24.2,24.22,24.15,24.17,109000.0,22.3776,22.3961,22.3314,22.3499,109000.0
2010-10-22 12:40:00,24.16,24.18,24.16,24.18,44000.0,22.3406,22.3591,22.3406,22.3591,44000.0
2010-10-22 12:45:00,24.18,24.19,24.14,24.16,97000.0,22.3591,22.3684,22.3221,22.3406,97000.0
2010-10-22 12:50:00,24.16,24.16,24.12,24.12,47000.0,22.3406,22.3406,22.3037,22.3037,47000.0
2010-10-22 12:55:00,24.12,24.13,24.11,24.13,84000.0,22.3037,22.3129,22.2944,22.3129,84000.0
2010-10-22 13:00:00,24.12,24.15,24.12,24.14,46000.0,22.3037,22.3314,22.3037,22.3221,46000.0
2010-10-22 13:05:00,24.15,24.18,24.14,24.17,27000.0,22.3314,22.3591,22.3221,22.3499,27000.0
2010-10-22 13:10:00,24.17,24.22,24.17,24.22,67000.0,22.3499,22.3961,22.3499,22.3961,67000.0
2010-10-22 13:15:00,24.23,24.26,24.23,24.24,33000.0,22.4054,22.4331,22.4054,22.4146,33000.0
2010-10-22 13:20:00,24.25,24.25,24.18,24.2,50000.0,22.4239,22.4239,22.3591,22.3776,50000.0
2010-10-22 13:25:00,24.2,24.22,24.17,24.17,29000.0,22.3776,22.3961,22.3499,22.3499,29000.0
2010-10-22 13:30:00,24.17,24.18,24.13,24.13,111000.0,22.3499,22.3591,22.3129,22.3129,111000.0
2010-10-22 13:35:00,24.13,24.13,24.11,24.12,112000.0,22.3129,22.3129,22.2944,22.3037,112000.0
2010-10-22 13:40:00,24.12,24.15,24.11,24.15,34000.0,22.3037,22.3314,22.2944,22.3314,34000.0
2010-10-22 13:45:00,24.15,24.16,24.15,24.15,29000.0,22.3314,22.3406,22.3314,22.3314,29000.0
2010-10-22 13:50:00,24.15,24.16,24.12,24.16,45000.0,22.3314,22.3406,22.3037,22.3406,45000.0
2010-10-22 13:55:00,24.16,24.16,24.11,24.14,49000.0,22.3406,22.3406,22.2944,22.3221,49000.0
2010-10-22 14:00:00,24.14,24.16,24.14,24.15,52000.0,22.3221,22.3406,22.3221,22.3314,52000.0
2010-10-22 14:05:00,24.13,24.2,24.13,24.2,78000.0,22.3129,22.3776,22.3129,22.3776,78000.0
2010-10-22 14:10:00,24.2,24.22,24.19,24.21,39000.0,22.3776,22.3961,22.3684,22.3869,39000.0
2010-10-22 14:15:00,24.21,24.24,24.21,24.21,86000.0,22.3869,22.4146,22.3869,22.3869,86000.0
2010-10-22 14:20:00,24.21,24.23,24.21,24.23,48000.0,22.3869,22.4054,22.3869,22.4054,48000.0
2010-10-22 14:25:00,24.22,24.25,24.22,24.25,40000.0,22.3961,22.4239,22.3961,22.4239,40000.0
2010-10-22 14:30:00,24.23,24.24,24.23,24.24,26000.0,22.4054,22.4146,22.4054,22.4146,26000.0
2010-10-22 14:35:00,24.24,24.26,24.22,24.23,36000.0,22.4146,22.4331,22.3961,22.4054,36000.0
2010-10-22 14:40:00,24.23,24.24,24.21,24.23,41000.0,22.4054,22.4146,22.3869,22.4054,41000.0
2010-10-22 14:45:00,24.23,24.25,24.22,24.22,27000.0,22.4054,22.4239,22.3961,22.3961,27000.0
2010-10-22 14:50:00,24.22,24.23,24.21,24.21,22000.0,22.3961,22.4054,22.3869,22.3869,22000.0
2010-10-22 14:55:00,24.2,24.21,24.19,24.21,56000.0,22.3776,22.3869,22.3684,22.3869,56000.0
2010-10-22 15:00:00,24.2,24.23,24.19,24.23,27000.0,22.3776,22.4054,22.3684,22.4054,27000.0
2010-10-22 15:05:00,24.23,24.28,24.21,24.27,65000.0,22.4054,22.4516,22.3869,22.4424,65000.0
2010-10-22 15:10:00,24.26,24.26,24.2,24.21,70000.0,22.4331,22.4331,22.3776,22.3869,70000.0
2010-10-22 15:15:00,24.21,24.21,24.19,24.2,72000.0,22.3869,22.3869,22.3684,22.3776,72000.0
2010-10-22 15:20:00,24.2,24.2,24.19,24.19,140000.0,22.3776,22.3776,22.3684,22.3684,140000.0
2010-10-22 15:25:00,24.2,24.2,24.16,24.19,95000.0,22.3776,22.3776,22.3406,22.3684,95000.0
2010-10-22 15:30:00,24.18,24.2,24.17,24.2,78000.0,22.3591,22.3776,22.3499,22.3776,78000.0
2010-10-22 15:35:00,24.2,24.2,24.18,24.19,153000.0,22.3776,22.3776,22.3591,22.3684,153000.0
2010-10-22 15:40:00,24.18,24.2,24.17,24.2,162000.0,22.3591,22.3776,22.3499,22.3776,162000.0
2010-10-22 15:45:00,24.2,24.22,24.19,24.19,212000.0,22.3776,22.3961,22.3684,22.3684,212000.0
2010-10-22 15:50:00,24.2,24.23,24.2,24.23,258000.0,22.3776,22.4054,22.3776,22.4054,258000.0
2010-10-22 15:55:00,24.22,24.25,24.22,24.25,396000.0,22.3961,22.4239,22.3961,22.4239,396000.0
2010-10-25 09:30:00,24.41,24.54,24.37,24.54,232000.0,22.5718,22.692,22.5348,22.692,232000.0
2010-10-25 09:35:00,24.54,24.68,24.52,24.65,241000.0,22.692,22.8215,22.6735,22.7937,241000.0
2010-10-25 09:40:00,24.65,24.85,24.63,24.75,464000.0,22.7937,22.9787,22.7752,22.8862,464000.0
2010-10-25 09:45:00,24.75,24.79,24.66,24.67,196000.0,22.8862,22.9232,22.803,22.8122,196000.0
2010-10-25 09:50:00,24.64,24.67,24.63,24.66,85000.0,22.7845,22.8122,22.7752,22.803,85000.0
2010-10-25 09:55:00,24.66,24.67,24.58,24.61,121000.0,22.803,22.8122,22.729,22.7568,121000.0
2010-10-25 10:00:00,24.6,24.64,24.57,24.59,150000.0,22.7475,22.7845,22.7198,22.7383,150000.0
2010-10-25 10:05:00,24.59,24.61,24.55,24.57,100000.0,22.7383,22.7568,22.7013,22.7198,100000.0
2010-10-25 10:10:00,24.56,24.6,24.54,24.56,91000.0,22.7105,22.7475,22.692,22.7105,91000.0
2010-10-25 10:15:00,24.56,24.57,24.51,24.51,81000.0,22.7105,22.7198,22.6643,22.6643,81000.0
2010-10-25 10:20:00,24.51,24.55,24.51,24.53,159000.0,22.6643,22.7013,22.6643,22.6828,159000.0
2010-10-25 10:25:00,24.52,24.57,24.52,24.57,152000.0,22.6735,22.7198,22.6735,22.7198,152000.0
2010-10-25 10:30:00,24.58,24.61,24.53,24.56,141000.0,22.729,22.7568,22.6828,22.7105,141000.0
2010-10-25 10:35:00,24.55,24.55,24.5,24.51,60000.0,22.7013,22.7013,22.655,22.6643,60000.0
2010-10-25 10:40:00,24.52,24.52,24.45,24.46,115000.0,22.6735,22.6735,22.6088,22.618,115000.0
2010-10-25 10:45:00,24.46,24.52,24.45,24.49,102000.0,22.618,22.6735,22.6088,22.6458,102000.0
2010-10-25 10:50:00,24.48,24.51,24.45,24.45,70000.0,22.6365,22.6643,22.6088,22.6088,70000.0
2010-10-25 10:55:00,24.45,24.46,24.41,24.41,296000.0,22.6088,22.618,22.5718,22.5718,296000.0
2010-10-25 11:00:00,24.41,24.42,24.38,24.38,251000.0,22.5718,22.5811,22.5441,22.5441,251000.0
2010-10-25 11:05:00,24.38,24.38,24.33,24.36,196000.0,22.5441,22.5441,22.4978,22.5256,196000.0
2010-10-25 11:10:00,24.36,24.39,24.35,24.38,147000.0,22.5256,22.5533,22.5163,22.5441,147000.0
2010-10-25 11:15:00,24.38,24.4,24.38,24.4,47000.0,22.5441,22.5626,22.5441,22.5626,47000.0
2010-10-25 11:20:00,24.4,24.41,24.38,24.4,37000.0,22.5626,22.5718,22.5441,22.5626,37000.0
2010-10-25 11:25:00,24.38,24.42,24.37,24.4,161000.0,22.5441,22.5811,22.5348,22.5626,161000.0
2010-10-25 11:30:00,24.4,24.42,24.4,24.4,112000.0,22.5626,22.5811,22.5626,22.5626,112000.0
2010-10-25 11:35:00,24.4,24.41,24.4,24.4,172000.0,22.5626,22.5718,22.5626,22.5626,172000.0
2010-10-25 11:40:00,24.4,24.41,24.39,24.39,33000.0,22.5626,22.5718,22.5533,22.5533,33000.0
2010-10-25 11:45:00,24.4,24.4,24.37,24.37,126000.0,22.5626,22.5626,22.5348,22.5348,126000.0
2010-10-25 11:50:00,24.38,24.39,24.37,24.39,44000.0,22.5441,22.5533,22.5348,22.5533,44000.0
2010-10-25 11:55:00,24.4,24.41,24.38,24.38,38000.0,22.5626,22.5718,22.5441,22.5441,38000.0
2010-10-25 12:00:00,24.39,24.4,24.37,24.37,36000.0,22.5533,22.5626,22.5348,22.5348,36000.0
2010-10-25 12:05:00,24.38,24.41,24.38,24.41,25000.0,22.5441,22.5718,22.5441,22.5718,25000.0
2010-10-25 12:10:00,24.41,24.41,24.39,24.39,13000.0,22.5718,22.5718,22.5533,22.5533,13000.0
2010-10-25 12:15:00,24.39,24.4,24.38,24.39,20000.0,22.5533,22.5626,22.5441,22.5533,20000.0
2010-10-25 12:20:00,24.4,24.4,24.37,24.39,77000.0,22.5626,22.5626,22.5348,22.5533,77000.0
2010-10-25 12:25:00,24.38,24.4,24.38,24.4,59000.0,22.5441,22.5626,22.5441,22.5626,59000.0
2010-10-25 12:30:00,24.39,24.4,24.38,24.38,28000.0,22.5533,22.5626,22.5441,22.5441,28000.0
2010-10-25 12:35:00,24.38,24.4,24.38,24.4,56000.0,22.5441,22.5626,22.5441,22.5626,56000.0
2010-10-25 12:40:00,24.4,24.41,24.38,24.39,102000.0,22.5626,22.5718,22.5441,22.5533,102000.0
2010-10-25 12:45:00,24.4,24.4,24.39,24.4,31000.0,22.5626,22.5626,22.5533,22.5626,31000.0
2010-10-25 12:50:00,24.39,24.41,24.38,24.41,40000.0,22.5533,22.5718,22.5441,22.5718,40000.0
2010-10-25 12:55:00,24.41,24.41,24.39,24.39,41000.0,22.5718,22.5718,22.5533,22.5533,41000.0
2010-10-25 13:00:00,24.39,24.39,24.38,24.39,42000.0,22.5533,22.5533,22.5441,22.5533,42000.0
2010-10-25 13:05:00,24.4,24.41,24.39,24.4,37000.0,22.5626,22.5718,22.5533,22.5626,37000.0
2010-10-25 13:10:00,24.39,24.4,24.38,24.39,32000.0,22.5533,22.5626,22.5441,22.5533,32000.0
2010-10-25 13:15:00,24.39,24.41,24.38,24.39,89000.0,22.5533,22.5718,22.5441,22.5533,89000.0
2010-10-25 13:20:00,24.4,24.4,24.38,24.4,57000.0,22.5626,22.5626,22.5441,22.5626,57000.0
2010-10-25 13:25:00,24.39,24.41,24.39,24.4,185000.0,22.5533,22.5718,22.5533,22.5626,185000.0
2010-10-25 13:30:00,24.4,24.41,24.39,24.4,62000.0,22.5626,22.5718,22.5533,22.5626,62000.0
2010-10-25 13:35:00,24.4,24.41,24.39,24.4,77000.0,22.5626,22.5718,22.5533,22.5626,77000.0
2010-10-25 13:40:00,24.4,24.4,24.38,24.39,114000.0,22.5626,22.5626,22.5441,22.5533,114000.0
2010-10-25 13:45:00,24.39,24.4,24.37,24.39,332000.0,22.5533,22.5626,22.5348,22.5533,332000.0
2010-10-25 13:50:00,24.39,24.39,24.35,24.37,199000.0,22.5533,22.5533,22.5163,22.5348,199000.0
2010-10-25 13:55:00,24.37,24.39,24.35,24.37,124000.0,22.5348,22.5533,22.5163,22.5348,124000.0
2010-10-25 14:00:00,24.37,24.41,24.36,24.41,94000.0,22.5348,22.5718,22.5256,22.5718,94000.0
2010-10-25 14:05:00,24.41,24.47,24.39,24.46,181000.0,22.5718,22.6273,22.5533,22.618,181000.0
2010-10-25 14:10:00,24.46,24.48,24.43,24.45,153000.0,22.618,22.6365,22.5903,22.6088,153000.0
2010-10-25 14:15:00,24.45,24.49,24.45,24.49,80000.0,22.6088,22.6458,22.6088,22.6458,80000.0
2010-10-25 14:20:00,24.49,24.54,24.48,24.53,93000.0,22.6458,22.692,22.6365,22.6828,93000.0
2010-10-25 14:25:00,24.53,24.55,24.52,24.53,59000.0,22.6828,22.7013,22.6735,22.6828,59000.0
2010-10-25 14:30:00,24.53,24.56,24.52,24.54,83000.0,22.6828,22.7105,22.6735,22.692,83000.0
2010-10-25 14:35:00,24.53,24.54,24.47,24.51,84000.0,22.6828,22.692,22.6273,22.6643,84000.0
2010-10-25 14:40:00,24.51,24.53,24.49,24.53,109000.0,22.6643,22.6828,22.6458,22.6828,109000.0
2010-10-25 14:45:00,24.53,24.53,24.51,24.52,65000.0,22.6828,22.6828,22.6643,22.6735,65000.0
2010-10-25 14:50:00,24.52,24.57,24.52,24.56,92000.0,22.6735,22.7198,22.6735,22.7105,92000.0
2010-10-25 14:55:00,24.56,24.56,24.54,24.55,60000.0,22.7105,22.7105,22.692,22.7013,60000.0
2010-10-25 15:00:00,24.54,24.56,24.53,24.55,114000.0,22.692,22.7105,22.6828,22.7013,114000.0
2010-10-25 15:05:00,24.55,24.57,24.55,24.55,102000.0,22.7013,22.7198,22.7013,22.7013,102000.0
2010-10-25 15:10:00,24.56,24.57,24.54,24.54,66000.0,22.7105,22.7198,22.692,22.692,66000.0
2010-10-25 15:15:00,24.55,24.56,24.54,24.55,92000.0,22.7013,22.7105,22.692,22.7013,92000.0
2010-10-25 15:20:00,24.55,24.6,24.54,24.59,201000.0,22.7013,22.7475,22.692,22.7383,201000.0
2010-10-25 15:25:00,24.59,24.61,24.59,24.6,125000.0,22.7383,22.7568,22.7383,22.7475,125000.0
2010-10-25 15:30:00,24.6,24.61,24.59,24.6,139000.0,22.7475,22.7568,22.7383,22.7475,139000.0
2010-10-25 15:35:00,24.6,24.61,24.57,24.58,204000.0,22.7475,22.7568,22.7198,22.729,204000.0
2010-10-25 15:40:00,24.58,24.6,24.56,24.58,128000.0,22.729,22.7475,22.7105,22.729,128000.0
2010-10-25 15:45:00,24.58,24.59,24.5,24.55,290000.0,22.729,22.7383,22.655,22.7013,290000.0
2010-10-25 15:50:00,24.55,24.58,24.54,24.58,236000.0,22.7013,22.729,22.692,22.729,236000.0
2010-10-25 15:55:00,24.57,24.57,24.52,24.55,338000.0,22.7198,22.7198,22.6735,22.7013,338000.0
2010-10-26 09:30:00,24.5,24.51,24.33,24.39,302000.0,22.655,22.6643,22.4978,22.5533,302000.0
2010-10-26 09:35:00,24.39,24.41,24.33,24.38,157000.0,22.5533,22.5718,22.4978,22.5441,157000.0
2010-10-26 09:40:00,24.38,24.54,24.33,24.48,206000.0,22.5441,22.692,22.4978,22.6365,206000.0
2010-10-26 09:45:00,24.47,24.51,24.46,24.5,108000.0,22.6273,22.6643,22.618,22.655,108000.0
2010-10-26 09:50:00,24.49,24.51,24.46,24.47,77000.0,22.6458,22.6643,22.618,22.6273,77000.0
2010-10-26 09:55:00,24.49,24.58,24.47,24.56,158000.0,22.6458,22.729,22.6273,22.7105,158000.0
2010-10-26 10:00:00,24.56,24.6,24.51,24.53,140000.0,22.7105,22.7475,22.6643,22.6828,140000.0
2010-10-26 10:05:00,24.54,24.55,24.5,24.51,71000.0,22.692,22.7013,22.655,22.6643,71000.0
2010-10-26 10:10:00,24.5,24.5,24.41,24.41,94000.0,22.655,22.655,22.5718,22.5718,94000.0
2010-10-26 10:15:00,24.42,24.47,24.36,24.39,144000.0,22.5811,22.6273,22.5256,22.5533,144000.0
2010-10-26 10:20:00,24.4,24.45,24.4,24.45,34000.0,22.5626,22.6088,22.5626,22.6088,34000.0
2010-10-26 10:25:00,24.45,24.45,24.38,24.38,35000.0,22.6088,22.6088,22.5441,22.5441,35000.0
2010-10-26 10:30:00,24.39,24.41,24.38,24.39,54000.0,22.5533,22.5718,22.5441,22.5533,54000.0
2010-10-26 10:35:00,24.38,24.39,24.36,24.36,46000.0,22.5441,22.5533,22.5256,22.5256,46000.0
2010-10-26 10:40:00,24.36,24.37,24.32,24.33,124000.0,22.5256,22.5348,22.4886,22.4978,124000.0
2010-10-26 10:45:00,24.33,24.33,24.29,24.29,239000.0,22.4978,22.4978,22.4608,22.4608,239000.0
2010-10-26 10:50:00,24.29,24.3,24.28,24.28,111000.0,22.4608,22.4701,22.4516,22.4516,111000.0
2010-10-26 10:55:00,24.28,24.32,24.28,24.31,198000.0,22.4516,22.4886,22.4516,22.4793,198000.0
2010-10-26 11:00:00,24.31,24.37,24.31,24.36,177000.0,22.4793,22.5348,22.4793,22.5256,177000.0
2010-10-26 11:05:00,24.35,24.35,24.31,24.31,53000.0,22.5163,22.5163,22.4793,22.4793,53000.0
2010-10-26 11:10:00,24.31,24.34,24.28,24.32,56000.0,22.4793,22.5071,22.4516,22.4886,56000.0
2010-10-26 11:15:00,24.33,24.36,24.33,24.34,41000.0,22.4978,22.5256,22.4978,22.5071,41000.0
2010-10-26 11:20:00,24.35,24.41,24.34,24.39,39000.0,22.5163,22.5718,22.5071,22.5533,39000.0
2010-10-26 11:25:00,24.41,24.43,24.4,24.42,127000.0,22.5718,22.5903,22.5626,22.5811,127000.0
2010-10-26 11:30:00,24.42,24.42,24.39,24.39,69000.0,22.5811,22.5811,22.5533,22.5533,69000.0
2010-10-26 11:35:00,24.39,24.43,24.38,24.41,128000.0,22.5533,22.5903,22.5441,22.5718,128000.0
2010-10-26 11:40:00,24.41,24.41,24.37,24.38,37000.0,22.5718,22.5718,22.5348,22.5441,37000.0
2010-10-26 11:45:00,24.39,24.42,24.37,24.37,131000.0,22.5533,22.5811,22.5348,22.5348,131000.0
2010-10-26 11:50:00,24.38,24.39,24.35,24.35,20000.0,22.5441,22.5533,22.5163,22.5163,20000.0
2010-10-26 11:55:00,24.35,24.37,24.33,24.35,141000.0,22.5163,22.5348,22.4978,22.5163,141000.0
2010-10-26 12:00:00,24.35,24.35,24.32,24.33,77000.0,22.5163,22.5163,22.4886,22.4978,77000.0
2010-10-26 12:05:00,24.33,24.34,24.32,24.32,49000.0,22.4978,22.5071,22.4886,22.4886,49000.0
2010-10-26 12:10:00,24.32,24.35,24.32,24.33,65000.0,22.4886,22.5163,22.4886,22.4978,65000.0
2010-10-26 12:15:00,24.33,24.34,24.32,24.33,18000.0,22.4978,22.5071,22.4886,22.4978,18000.0
2010-10-26 12:20:00,24.33,24.33,24.3,24.31,104000.0,22.4978,22.4978,22.4701,22.4793,104000.0
2010-10-26 12:25:00,24.31,24.32,24.28,24.28,126000.0,22.4793,22.4886,22.4516,22.4516,126000.0
2010-10-26 12:30:00,24.29,24.3,24.29,24.29,48000.0,22.4608,22.4701,22.4608,22.4608,48000.0
2010-10-26 12:35:00,24.3,24.33,24.29,24.33,122000.0,22.4701,22.4978,22.4608,22.4978,122000.0
2010-10-26 12:40:00,24.31,24.31,24.3,24.3,60000.0,22.4793,22.4793,22.4701,22.4701,60000.0
2010-10-26 12:45:00,24.3,24.31,24.28,24.3,20000.0,22.4701,22.4793,22.4516,22.4701,20000.0
2010-10-26 12:50:00,24.3,24.31,24.28,24.28,37000.0,22.4701,22.4793,22.4516,22.4516,37000.0
2010-10-26 12:55:00,24.29,24.3,24.29,24.29,35000.0,22.4608,22.4701,22.4608,22.4608,35000.0
2010-10-26 13:00:00,24.29,24.3,24.28,24.28,114000.0,22.4608,22.4701,22.4516,22.4516,114000.0
2010-10-26 13:05:00,24.28,24.29,24.27,24.27,138000.0,22.4516,22.4608,22.4424,22.4424,138000.0
2010-10-26 13:10:00,24.28,24.3,24.27,24.3,83000.0,22.4516,22.4701,22.4424,22.4701,83000.0
2010-10-26 13:15:00,24.31,24.31,24.28,24.3,143000.0,22.4793,22.4793,22.4516,22.4701,143000.0
2010-10-26 13:20:00,24.31,24.31,24.29,24.3,52000.0,22.4793,22.4793,22.4608,22.4701,52000.0
2010-10-26 13:25:00,24.3,24.33,24.3,24.31,256000.0,22.4701,22.4978,22.4701,22.4793,256000.0
2010-10-26 13:30:00,24.31,24.32,24.3,24.31,53000.0,22.4793,22.4886,22.4701,22.4793,53000.0
2010-10-26 13:35:00,24.3,24.32,24.3,24.31,66000.0,22.4701,22.4886,22.4701,22.4793,66000.0
2010-10-26 13:40:00,24.32,24.32,24.3,24.32,86000.0,22.4886,22.4886,22.4701,22.4886,86000.0
2010-10-26 13:45:00,24.31,24.32,24.29,24.32,59000.0,22.4793,22.4886,22.4608,22.4886,59000.0
2010-10-26 13:50:00,24.31,24.32,24.28,24.28,122000.0,22.4793,22.4886,22.4516,22.4516,122000.0
2010-10-26 13:55:00,24.28,24.32,24.28,24.3,58000.0,22.4516,22.4886,22.4516,22.4701,58000.0
2010-10-26 14:00:00,24.3,24.32,24.29,24.3,84000.0,22.4701,22.4886,22.4608,22.4701,84000.0
2010-10-26 14:05:00,24.29,24.32,24.28,24.28,74000.0,22.4608,22.4886,22.4516,22.4516,74000.0
2010-10-26 14:10:00,24.29,24.32,24.28,24.32,78000.0,22.4608,22.4886,22.4516,22.4886,78000.0
2010-10-26 14:15:00,24.32,24.33,24.3,24.32,104000.0,22.4886,22.4978,22.4701,22.4886,104000.0
2010-10-26 14:20:00,24.33,24.33,24.29,24.32,71000.0,22.4978,22.4978,22.4608,22.4886,71000.0
2010-10-26 14:25:00,24.31,24.33,24.31,24.32,58000.0,22.4793,22.4978,22.4793,22.4886,58000.0
2010-10-26 14:30:00,24.32,24.33,24.3,24.31,69000.0,22.4886,22.4978,22.4701,22.4793,69000.0
2010-10-26 14:35:00,24.31,24.32,24.3,24.31,86000.0,22.4793,22.4886,22.4701,22.4793,86000.0
2010-10-26 14:40:00,24.31,24.32,24.3,24.3,74000.0,22.4793,22.4886,22.4701,22.4701,74000.0
2010-10-26 14:45:00,24.3,24.33,24.29,24.32,77000.0,22.4701,22.4978,22.4608,22.4886,77000.0
2010-10-26 14:50:00,24.32,24.32,24.31,24.32,59000.0,22.4886,22.4886,22.4793,22.4886,59000.0
2010-10-26 14:55:00,24.33,24.33,24.3,24.3,109000.0,22.4978,22.4978,22.4701,22.4701,109000.0
2010-10-26 15:00:00,24.31,24.32,24.3,24.3,111000.0,22.4793,22.4886,22.4701,22.4701,111000.0
2010-10-26 15:05:00,24.31,24.33,24.3,24.31,85000.0,22.4793,22.4978,22.4701,22.4793,85000.0
2010-10-26 15:10:00,24.32,24.34,24.3,24.31,93000.0,22.4886,22.5071,22.4701,22.4793,93000.0
2010-10-26 15:15:00,24.31,24.31,24.3,24.3,210000.0,22.4793,22.4793,22.4701,22.4701,210000.0
2010-10-26 15:20:00,24.3,24.32,24.29,24.29,265000.0,22.4701,22.4886,22.4608,22.4608,265000.0
2010-10-26 15:25:00,24.29,24.29,24.28,24.28,161000.0,22.4608,22.4608,22.4516,22.4516,161000.0
2010-10-26 15:30:00,24.28,24.33,24.28,24.33,279000.0,22.4516,22.4978,22.4516,22.4978,279000.0
2010-10-26 15:35:00,24.33,24.35,24.32,24.34,116000.0,22.4978,22.5163,22.4886,22.5071,116000.0
2010-10-26 15:40:00,24.34,24.36,24.33,24.34,154000.0,22.5071,22.5256,22.4978,22.5071,154000.0
2010-10-26 15:45:00,24.34,24.35,24.32,24.35,187000.0,22.5071,22.5163,22.4886,22.5163,187000.0
2010-10-26 15:50:00,24.35,24.36,24.34,24.35,206000.0,22.5163,22.5256,22.5071,22.5163,206000.0
2010-10-26 15:55:00,24.35,24.36,24.33,24.35,348000.0,22.5163,22.5256,22.4978,22.5163,348000.0
2010-10-27 09:30:00,24.26,24.52,24.26,24.52,253000.0,22.4331,22.6735,22.4331,22.6735,253000.0
2010-10-27 09:35:00,24.52,24.57,24.46,24.49,215000.0,22.6735,22.7198,22.618,22.6458,215000.0
2010-10-27 09:40:00,24.46,24.49,24.42,24.42,141000.0,22.618,22.6458,22.5811,22.5811,141000.0
2010-10-27 09:45:00,24.43,24.47,24.37,24.39,234000.0,22.5903,22.6273,22.5348,22.5533,234000.0
2010-10-27 09:50:00,24.4,24.42,24.39,24.42,41000.0,22.5626,22.5811,22.5533,22.5811,41000.0
2010-10-27 09:55:00,24.41,24.45,24.41,24.44,98000.0,22.5718,22.6088,22.5718,22.5996,98000.0
2010-10-27 10:00:00,24.45,24.5,24.4,24.47,143000.0,22.6088,22.655,22.5626,22.6273,143000.0
2010-10-27 10:05:00,24.46,24.48,24.43,24.45,57000.0,22.618,22.6365,22.5903,22.6088,57000.0
2010-10-27 10:10:00,24.47,24.56,24.47,24.53,162000.0,22.6273,22.7105,22.6273,22.6828,162000.0
2010-10-27 10:15:00,24.53,24.58,24.52,24.57,232000.0,22.6828,22.729,22.6735,22.7198,232000.0
2010-10-27 10:20:00,24.57,24.59,24.49,24.54,191000.0,22.7198,22.7383,22.6458,22.692,191000.0
2010-10-27 10:25:00,24.54,24.56,24.52,24.53,108000.0,22.692,22.7105,22.6735,22.6828,108000.0
2010-10-27 10:30:00,24.52,24.58,24.51,24.58,88000.0,22.6735,22.729,22.6643,22.729,88000.0
2010-10-27 10:35:00,24.58,24.58,24.53,24.57,60000.0,22.729,22.729,22.6828,22.7198,60000.0
2010-10-27 10:40:00,24.57,24.57,24.54,24.57,73000.0,22.7198,22.7198,22.692,22.7198,73000.0
2010-10-27 10:45:00,24.56,24.56,24.51,24.51,44000.0,22.7105,22.7105,22.6643,22.6643,44000.0
2010-10-27 10:50:00,24.52,24.54,24.51,24.52,68000.0,22.6735,22.692,22.6643,22.6735,68000.0
2010-10-27 10:55:00,24.52,24.53,24.49,24.51,73000.0,22.6735,22.6828,22.6458,22.6643,73000.0
2010-10-27 11:00:00,24.51,24.52,24.47,24.49,272000.0,22.6643,22.6735,22.6273,22.6458,272000.0
2010-10-27 11:05:00,24.51,24.51,24.45,24.48,78000.0,22.6643,22.6643,22.6088,22.6365,78000.0
2010-10-27 11:10:00,24.48,24.51,24.48,24.5,109000.0,22.6365,22.6643,22.6365,22.655,109000.0
2010-10-27 11:15:00,24.5,24.51,24.48,24.48,115000.0,22.655,22.6643,22.6365,22.6365,115000.0
2010-10-27 11:20:00,24.48,24.5,24.47,24.5,47000.0,22.6365,22.655,22.6273,22.655,47000.0
2010-10-27 11:25:00,24.5,24.51,24.47,24.5,60000.0,22.655,22.6643,22.6273,22.655,60000.0
2010-10-27 11:30:00,24.51,24.52,24.48,24.5,70000.0,22.6643,22.6735,22.6365,22.655,70000.0
2010-10-27 11:35:00,24.49,24.54,24.49,24.54,49000.0,22.6458,22.692,22.6458,22.692,49000.0
2010-10-27 11:40:00,24.53,24.54,24.49,24.5,50000.0,22.6828,22.692,22.6458,22.655,50000.0
2010-10-27 11:45:00,24.5,24.5,24.47,24.48,58000.0,22.655,22.655,22.6273,22.6365,58000.0
2010-10-27 11:50:00,24.48,24.49,24.47,24.47,101000.0,22.6365,22.6458,22.6273,22.6273,101000.0
2010-10-27 11:55:00,24.47,24.49,24.47,24.48,30000.0,22.6273,22.6458,22.6273,22.6365,30000.0
2010-10-27 12:00:00,24.47,24.49,24.46,24.48,83000.0,22.6273,22.6458,22.618,22.6365,83000.0
2010-10-27 12:05:00,24.48,24.5,24.47,24.5,111000.0,22.6365,22.655,22.6273,22.655,111000.0
2010-10-27 12:10:00,24.5,24.5,24.49,24.49,66000.0,22.655,22.655,22.6458,22.6458,66000.0
2010-10-27 12:15:00,24.49,24.5,24.48,24.49,43000.0,22.6458,22.655,22.6365,22.6458,43000.0
2010-10-27 12:20:00,24.49,24.53,24.49,24.53,132000.0,22.6458,22.6828,22.6458,22.6828,132000.0
2010-10-27 12:25:00,24.52,24.54,24.52,24.53,29000.0,22.6735,22.692,22.6735,22.6828,29000.0
2010-10-27 12:30:00,24.54,24.54,24.53,24.54,45000.0,22.692,22.692,22.6828,22.692,45000.0
2010-10-27 12:35:00,24.54,24.55,24.54,24.54,27000.0,22.692,22.7013,22.692,22.692,27000.0
2010-10-27 12:40:00,24.55,24.56,24.54,24.55,31000.0,22.7013,22.7105,22.692,22.7013,31000.0
2010-10-27 12:45:00,24.55,24.58,24.55,24.58,37000.0,22.7013,22.729,22.7013,22.729,37000.0
2010-10-27 12:50:00,24.58,24.62,24.58,24.59,100000.0,22.729,22.766,22.729,22.7383,100000.0
2010-10-27 12:55:00,24.6,24.6,24.58,24.6,77000.0,22.7475,22.7475,22.729,22.7475,77000.0
2010-10-27 13:00:00,24.6,24.61,24.59,24.6,70000.0,22.7475,22.7568,22.7383,22.7475,70000.0
2010-10-27 13:05:00,24.6,24.62,24.6,24.61,124000.0,22.7475,22.766,22.7475,22.7568,124000.0
2010-10-27 13:10:00,24.62,24.62,24.6,24.61,100000.0,22.766,22.766,22.7475,22.7568,100000.0
2010-10-27 13:15:00,24.61,24.61,24.59,24.6,82000.0,22.7568,22.7568,22.7383,22.7475,82000.0
2010-10-27 13:20:00,24.6,24.6,24.59,24.6,96000.0,22.7475,22.7475,22.7383,22.7475,96000.0
2010-10-27 13:25:00,24.6,24.61,24.58,24.6,105000.0,22.7475,22.7568,22.729,22.7475,105000.0
2010-10-27 13:30:00,24.6,24.61,24.58,24.6,93000.0,22.7475,22.7568,22.729,22.7475,93000.0
2010-10-27 13:35:00,24.6,24.6,24.58,24.6,76000.0,22.7475,22.7475,22.729,22.7475,76000.0
2010-10-27 13:40:00,24.6,24.61,24.59,24.6,100000.0,22.7475,22.7568,22.7383,22.7475,100000.0
2010-10-27 13:45:00,24.6,24.61,24.59,24.61,228000.0,22.7475,22.7568,22.7383,22.7568,228000.0
2010-10-27 13:50:00,24.62,24.62,24.6,24.6,105000.0,22.766,22.766,22.7475,22.7475,105000.0
2010-10-27 13:55:00,24.61,24.62,24.6,24.61,139000.0,22.7568,22.766,22.7475,22.7568,139000.0
2010-10-27 14:00:00,24.62,24.62,24.59,24.6,71000.0,22.766,22.766,22.7383,22.7475,71000.0
2010-10-27 14:05:00,24.6,24.61,24.58,24.6,91000.0,22.7475,22.7568,22.729,22.7475,91000.0
2010-10-27 14:10:00,24.6,24.6,24.56,24.57,116000.0,22.7475,22.7475,22.7105,22.7198,116000.0
2010-10-27 14:15:00,24.57,24.58,24.56,24.57,45000.0,22.7198,22.729,22.7105,22.7198,45000.0
2010-10-27 14:20:00,24.57,24.57,24.53,24.55,53000.0,22.7198,22.7198,22.6828,22.7013,53000.0
2010-10-27 14:25:00,24.55,24.56,24.54,24.54,39000.0,22.7013,22.7105,22.692,22.692,39000.0
2010-10-27 14:30:00,24.54,24.56,24.54,24.55,40000.0,22.692,22.7105,22.692,22.7013,40000.0
2010-10-27 14:35:00,24.55,24.56,24.53,24.53,103000.0,22.7013,22.7105,22.6828,22.6828,103000.0
2010-10-27 14:40:00,24.54,24.54,24.5,24.52,148000.0,22.692,22.692,22.655,22.6735,148000.0
2010-10-27 14:45:00,24.52,24.53,24.49,24.49,164000.0,22.6735,22.6828,22.6458,22.6458,164000.0
2010-10-27 14:50:00,24.5,24.53,24.5,24.53,81000.0,22.655,22.6828,22.655,22.6828,81000.0
2010-10-27 14:55:00,24.54,24.54,24.47,24.48,94000.0,22.692,22.692,22.6273,22.6365,94000.0
2010-10-27 15:00:00,24.48,24.51,24.47,24.47,80000.0,22.6365,22.6643,22.6273,22.6273,80000.0
2010-10-27 15:05:00,24.47,24.5,24.47,24.49,65000.0,22.6273,22.655,22.6273,22.6458,65000.0
2010-10-27 15:10:00,24.5,24.5,24.47,24.47,64000.0,22.655,22.655,22.6273,22.6273,64000.0
2010-10-27 15:15:00,24.47,24.49,24.45,24.48,85000.0,22.6273,22.6458,22.6088,22.6365,85000.0
2010-10-27 15:20:00,24.48,24.48,24.45,24.46,218000.0,22.6365,22.6365,22.6088,22.618,218000.0
2010-10-27 15:25:00,24.45,24.47,24.44,24.45,206000.0,22.6088,22.6273,22.5996,22.6088,206000.0
2010-10-27 15:30:00,24.45,24.52,24.45,24.52,142000.0,22.6088,22.6735,22.6088,22.6735,142000.0
2010-10-27 15:35:00,24.52,24.57,24.51,24.57,171000.0,22.6735,22.7198,22.6643,22.7198,171000.0
2010-10-27 15:40:00,24.57,24.58,24.55,24.55,186000.0,22.7198,22.729,22.7013,22.7013,186000.0
2010-10-27 15:45:00,24.54,24.56,24.52,24.52,236000.0,22.692,22.7105,22.6735,22.6735,236000.0
2010-10-27 15:50:00,24.53,24.58,24.53,24.57,238000.0,22.6828,22.729,22.6828,22.7198,238000.0
2010-10-27 15:55:00,24.57,24.62,24.57,24.59,361000.0,22.7198,22.766,22.7198,22.7383,361000.0
2010-10-28 09:30:00,24.49,24.49,24.35,24.39,205000.0,22.6458,22.6458,22.5163,22.5533,205000.0
2010-10-28 09:35:00,24.39,24.42,24.26,24.3,321000.0,22.5533,22.5811,22.4331,22.4701,321000.0
2010-10-28 09:40:00,24.3,24.3,24.2,24.25,217000.0,22.4701,22.4701,22.3776,22.4239,217000.0
2010-10-28 09:45:00,24.25,24.29,24.11,24.11,216000.0,22.4239,22.4608,22.2944,22.2944,216000.0
2010-10-28 09:50:00,24.13,24.2,24.11,24.12,274000.0,22.3129,22.3776,22.2944,22.3037,274000.0
2010-10-28 09:55:00,24.12,24.14,24.07,24.09,213000.0,22.3037,22.3221,22.2574,22.2759,213000.0
2010-10-28 10:00:00,24.09,24.22,24.08,24.2,203000.0,22.2759,22.3961,22.2667,22.3776,203000.0
2010-10-28 10:05:00,24.2,24.27,24.18,24.25,215000.0,22.3776,22.4424,22.3591,22.4239,215000.0
2010-10-28 10:10:00,24.23,24.25,24.16,24.18,226000.0,22.4054,22.4239,22.3406,22.3591,226000.0
2010-10-28 10:15:00,24.2,24.2,24.16,24.18,135000.0,22.3776,22.3776,22.3406,22.3591,135000.0
2010-10-28 10:20:00,24.18,24.19,24.13,24.14,116000.0,22.3591,22.3684,22.3129,22.3221,116000.0
2010-10-28 10:25:00,24.14,24.16,24.03,24.06,260000.0,22.3221,22.3406,22.2204,22.2482,260000.0
2010-10-28 10:30:00,24.05,24.09,24.04,24.08,192000.0,22.2389,22.2759,22.2297,22.2667,192000.0
2010-10-28 10:35:00,24.08,24.09,24.03,24.04,199000.0,22.2667,22.2759,22.2204,22.2297,199000.0
2010-10-28 10:40:00,24.04,24.06,24.01,24.02,218000.0,22.2297,22.2482,22.2019,22.2112,218000.0
2010-10-28 10:45:00,24.02,24.02,23.97,24.0,219000.0,22.2112,22.2112,22.1649,22.1927,219000.0
2010-10-28 10:50:00,24.0,24.04,23.99,24.01,152000.0,22.1927,22.2297,22.1834,22.2019,152000.0
2010-10-28 10:55:00,24.01,24.03,24.0,24.0,47000.0,22.2019,22.2204,22.1927,22.1927,47000.0
2010-10-28 11:00:00,24.01,24.05,24.0,24.0,87000.0,22.2019,22.2389,22.1927,22.1927,87000.0
2010-10-28 11:05:00,24.01,24.02,23.99,24.01,132000.0,22.2019,22.2112,22.1834,22.2019,132000.0
2010-10-28 11:10:00,24.01,24.02,24.0,24.0,41000.0,22.2019,22.2112,22.1927,22.1927,41000.0
2010-10-28 11:15:00,24.01,24.05,24.0,24.05,77000.0,22.2019,22.2389,22.1927,22.2389,77000.0
2010-10-28 11:20:00,24.04,24.11,24.04,24.1,45000.0,22.2297,22.2944,22.2297,22.2852,45000.0
2010-10-28 11:25:00,24.12,24.16,24.11,24.15,99000.0,22.3037,22.3406,22.2944,22.3314,99000.0
2010-10-28 11:30:00,24.15,24.15,24.06,24.06,345000.0,22.3314,22.3314,22.2482,22.2482,345000.0
2010-10-28 11:35:00,24.06,24.1,24.06,24.09,121000.0,22.2482,22.2852,22.2482,22.2759,121000.0
2010-10-28 11:40:00,24.09,24.11,24.07,24.09,66000.0,22.2759,22.2944,22.2574,22.2759,66000.0
2010-10-28 11:45:00,24.09,24.11,24.07,24.08,75000.0,22.2759,22.2944,22.2574,22.2667,75000.0
2010-10-28 11:50:00,24.08,24.1,24.04,24.06,105000.0,22.2667,22.2852,22.2297,22.2482,105000.0
2010-10-28 11:55:00,24.06,24.08,24.05,24.07,76000.0,22.2482,22.2667,22.2389,22.2574,76000.0
2010-10-28 12:00:00,24.07,24.08,23.99,24.0,458000.0,22.2574,22.2667,22.1834,22.1927,458000.0
2010-10-28 12:05:00,23.99,24.02,23.99,24.0,353000.0,22.1834,22.2112,22.1834,22.1927,353000.0
2010-10-28 12:10:00,24.0,24.01,23.99,23.99,63000.0,22.1927,22.2019,22.1834,22.1834,63000.0
2010-10-28 12:15:00,23.98,24.0,23.95,23.96,148000.0,22.1742,22.1927,22.1465,22.1557,148000.0
2010-10-28 12:20:00,23.97,23.98,23.95,23.96,105000.0,22.1649,22.1742,22.1465,22.1557,105000.0
2010-10-28 12:25:00,23.97,23.98,23.95,23.95,33000.0,22.1649,22.1742,22.1465,22.1465,33000.0
2010-10-28 12:30:00,23.95,24.0,23.92,23.96,256000.0,22.1465,22.1927,22.1187,22.1557,256000.0
2010-10-28 12:35:00,23.97,23.98,23.96,23.96,17000.0,22.1649,22.1742,22.1557,22.1557,17000.0
2010-10-28 12:40:00,23.96,24.03,23.96,24.03,18000.0,22.1557,22.2204,22.1557,22.2204,18000.0
2010-10-28 12:45:00,24.03,24.03,23.94,23.94,64000.0,22.2204,22.2204,22.1372,22.1372,64000.0
2010-10-28 12:50:00,23.94,23.94,23.84,23.84,309000.0,22.1372,22.1372,22.0447,22.0447,309000.0
2010-10-28 12:55:00,23.84,23.9,23.84,23.85,142000.0,22.0447,22.1002,22.0447,22.054,142000.0
2010-10-28 13:00:00,23.85,23.87,23.8,23.8,109000.0,22.054,22.0725,22.0077,22.0077,109000.0
2010-10-28 13:05:00,23.8,23.81,23.74,23.78,413000.0,22.0077,22.017,21.9523,21.9893,413000.0
2010-10-28 13:10:00,23.78,23.86,23.78,23.86,133000.0,21.9893,22.0632,21.9893,22.0632,133000.0
2010-10-28 13:15:00,23.87,23.96,23.87,23.88,364000.0,22.0725,22.1557,22.0725,22.0817,364000.0
2010-10-28 13:20:00,23.87,23.89,23.81,23.82,73000.0,22.0725,22.091,22.017,22.0262,73000.0
2010-10-28 13:25:00,23.84,23.85,23.78,23.84,98000.0,22.0447,22.054,21.9893,22.0447,98000.0
2010-10-28 13:30:00,23.83,23.85,23.79,23.79,178000.0,22.0355,22.054,21.9985,21.9985,178000.0
2010-10-28 13:35:00,23.78,23.8,23.75,23.75,66000.0,21.9893,22.0077,21.9615,21.9615,66000.0
2010-10-28 13:40:00,23.76,23.79,23.76,23.78,144000.0,21.9708,21.9985,21.9708,21.9893,144000.0
2010-10-28 13:45:00,23.77,23.78,23.75,23.77,95000.0,21.98,21.9893,21.9615,21.98,95000.0
2010-10-28 13:50:00,23.77,23.81,23.76,23.81,80000.0,21.98,22.017,21.9708,22.017,80000.0
2010-10-28 13:55:00,23.79,23.82,23.79,23.79,95000.0,21.9985,22.0262,21.9985,21.9985,95000.0
2010-10-28 14:00:00,23.79,23.82,23.77,23.8,166000.0,21.9985,22.0262,21.98,22.0077,166000.0
2010-10-28 14:05:00,23.8,23.82,23.79,23.8,234000.0,22.0077,22.0262,21.9985,22.0077,234000.0
2010-10-28 14:10:00,23.8,23.81,23.79,23.81,145000.0,22.0077,22.017,21.9985,22.017,145000.0
2010-10-28 14:15:00,23.81,23.81,23.79,23.81,152000.0,22.017,22.017,21.9985,22.017,152000.0
2010-10-28 14:20:00,23.8,23.82,23.79,23.81,150000.0,22.0077,22.0262,21.9985,22.017,150000.0
2010-10-28 14:25:00,23.82,23.83,23.79,23.83,114000.0,22.0262,22.0355,21.9985,22.0355,114000.0
2010-10-28 14:30:00,23.83,23.87,23.83,23.84,155000.0,22.0355,22.0725,22.0355,22.0447,155000.0
2010-10-28 14:35:00,23.83,23.85,23.82,23.84,157000.0,22.0355,22.054,22.0262,22.0447,157000.0
2010-10-28 14:40:00,23.84,23.84,23.82,23.83,75000.0,22.0447,22.0447,22.0262,22.0355,75000.0
2010-10-28 14:45:00,23.83,23.86,23.81,23.84,65000.0,22.0355,22.0632,22.017,22.0447,65000.0
2010-10-28 14:50:00,23.85,23.87,23.83,23.87,58000.0,22.054,22.0725,22.0355,22.0725,58000.0
2010-10-28 14:55:00,23.86,23.9,23.85,23.87,62000.0,22.0632,22.1002,22.054,22.0725,62000.0
2010-10-28 15:00:00,23.89,23.9,23.87,23.89,103000.0,22.091,22.1002,22.0725,22.091,103000.0
2010-10-28 15:05:00,23.89,23.97,23.89,23.95,237000.0,22.091,22.1649,22.091,22.1465,237000.0
2010-10-28 15:10:00,23.96,24.01,23.96,23.98,234000.0,22.1557,22.2019,22.1557,22.1742,234000.0
2010-10-28 15:15:00,23.98,23.98,23.92,23.95,144000.0,22.1742,22.1742,22.1187,22.1465,144000.0
2010-10-28 15:20:00,23.95,23.95,23.9,23.9,103000.0,22.1465,22.1465,22.1002,22.1002,103000.0
2010-10-28 15:25:00,23.91,23.92,23.88,23.91,116000.0,22.1095,22.1187,22.0817,22.1095,116000.0
2010-10-28 15:30:00,23.9,23.96,23.9,23.96,131000.0,22.1002,22.1557,22.1002,22.1557,131000.0
2010-10-28 15:35:00,23.94,23.99,23.92,23.98,89000.0,22.1372,22.1834,22.1187,22.1742,89000.0
2010-10-28 15:40:00,23.98,24.0,23.98,23.98,151000.0,22.1742,22.1927,22.1742,22.1742,151000.0
2010-10-28 15:45:00,23.99,24.0,23.96,23.99,268000.0,22.1834,22.1927,22.1557,22.1834,268000.0
2010-10-28 15:50:00,24.0,24.0,23.96,23.96,269000.0,22.1927,22.1927,22.1557,22.1557,269000.0
2010-10-28 15:55:00,23.96,23.97,23.93,23.94,263000.0,22.1557,22.1649,22.128,22.1372,263000.0
2010-10-29 09:30:00,24.0,24.2,23.93,24.1,330000.0,22.1927,22.3776,22.128,22.2852,330000.0
2010-10-29 09:35:00,24.11,24.2,24.11,24.2,110000.0,22.2944,22.3776,22.2944,22.3776,110000.0
2010-10-29 09:40:00,24.2,24.25,24.17,24.25,116000.0,22.3776,22.4239,22.3499,22.4239,116000.0
2010-10-29 09:45:00,24.28,24.33,24.26,24.31,180000.0,22.4516,22.4978,22.4331,22.4793,180000.0
2010-10-29 09:50:00,24.33,24.35,24.24,24.28,236000.0,22.4978,22.5163,22.4146,22.4516,236000.0
2010-10-29 09:55:00,24.27,24.3,24.23,24.28,137000.0,22.4424,22.4701,22.4054,22.4516,137000.0
2010-10-29 10:00:00,24.28,24.29,24.24,24.26,174000.0,22.4516,22.4608,22.4146,22.4331,174000.0
2010-10-29 10:05:00,24.25,24.29,24.22,24.24,139000.0,22.4239,22.4608,22.3961,22.4146,139000.0
2010-10-29 10:10:00,24.23,24.23,24.18,24.2,149000.0,22.4054,22.4054,22.3591,22.3776,149000.0
2010-10-29 10:15:00,24.2,24.23,24.18,24.22,146000.0,22.3776,22.4054,22.3591,22.3961,146000.0
2010-10-29 10:20:00,24.23,24.24,24.21,24.21,74000.0,22.4054,22.4146,22.3869,22.3869,74000.0
2010-10-29 10:25:00,24.23,24.24,24.15,24.15,83000.0,22.4054,22.4146,22.3314,22.3314,83000.0
2010-10-29 10:30:00,24.16,24.2,24.15,24.18,79000.0,22.3406,22.3776,22.3314,22.3591,79000.0
2010-10-29 10:35:00,24.18,24.24,24.18,24.23,45000.0,22.3591,22.4146,22.3591,22.4054,45000.0
2010-10-29 10:40:00,24.24,24.26,24.22,24.26,62000.0,22.4146,22.4331,22.3961,22.4331,62000.0
2010-10-29 10:45:00,24.26,24.26,24.23,24.26,90000.0,22.4331,22.4331,22.4054,22.4331,90000.0
2010-10-29 10:50:00,24.27,24.3,24.22,24.23,77000.0,22.4424,22.4701,22.3961,22.4054,77000.0
2010-10-29 10:55:00,24.24,24.25,24.22,24.25,51000.0,22.4146,22.4239,22.3961,22.4239,51000.0
2010-10-29 11:00:00,24.25,24.3,24.25,24.3,123000.0,22.4239,22.4701,22.4239,22.4701,123000.0
2010-10-29 11:05:00,24.3,24.32,24.29,24.31,83000.0,22.4701,22.4886,22.4608,22.4793,83000.0
2010-10-29 11:10:00,24.32,24.34,24.31,24.32,34000.0,22.4886,22.5071,22.4793,22.4886,34000.0
2010-10-29 11:15:00,24.32,24.33,24.28,24.28,53000.0,22.4886,22.4978,22.4516,22.4516,53000.0
2010-10-29 11:20:00,24.29,24.29,24.25,24.28,40000.0,22.4608,22.4608,22.4239,22.4516,40000.0
2010-10-29 11:25:00,24.27,24.3,24.26,24.26,53000.0,22.4424,22.4701,22.4331,22.4331,53000.0
2010-10-29 11:30:00,24.23,24.25,24.15,24.15,82000.0,22.4054,22.4239,22.3314,22.3314,82000.0
2010-10-29 11:35:00,24.16,24.16,24.12,24.14,116000.0,22.3406,22.3406,22.3037,22.3221,116000.0
2010-10-29 11:40:00,24.14,24.14,24.09,24.09,137000.0,22.3221,22.3221,22.2759,22.2759,137000.0
2010-10-29 11:45:00,24.09,24.1,24.06,24.06,130000.0,22.2759,22.2852,22.2482,22.2482,130000.0
2010-10-29 11:50:00,24.07,24.07,24.05,24.05,79000.0,22.2574,22.2574,22.2389,22.2389,79000.0
2010-10-29 11:55:00,24.05,24.08,24.05,24.07,85000.0,22.2389,22.2667,22.2389,22.2574,85000.0
2010-10-29 12:00:00,24.07,24.11,24.06,24.1,95000.0,22.2574,22.2944,22.2482,22.2852,95000.0
2010-10-29 12:05:00,24.12,24.16,24.12,24.16,31000.0,22.3037,22.3406,22.3037,22.3406,31000.0
2010-10-29 12:10:00,24.16,24.2,24.16,24.18,28000.0,22.3406,22.3776,22.3406,22.3591,28000.0
2010-10-29 12:15:00,24.18,24.22,24.18,24.21,58000.0,22.3591,22.3961,22.3591,22.3869,58000.0
2010-10-29 12:20:00,24.2,24.21,24.19,24.2,60000.0,22.3776,22.3869,22.3684,22.3776,60000.0
2010-10-29 12:25:00,24.21,24.21,24.18,24.19,39000.0,22.3869,22.3869,22.3591,22.3684,39000.0
2010-10-29 12:30:00,24.19,24.21,24.18,24.19,50000.0,22.3684,22.3869,22.3591,22.3684,50000.0
2010-10-29 12:35:00,24.2,24.21,24.18,24.19,29000.0,22.3776,22.3869,22.3591,22.3684,29000.0
2010-10-29 12:40:00,24.18,24.2,24.18,24.19,19000.0,22.3591,22.3776,22.3591,22.3684,19000.0
2010-10-29 12:45:00,24.2,24.2,24.19,24.2,35000.0,22.3776,22.3776,22.3684,22.3776,35000.0
2010-10-29 12:50:00,24.2,24.2,24.18,24.19,20000.0,22.3776,22.3776,22.3591,22.3684,20000.0
2010-10-29 12:55:00,24.2,24.2,24.16,24.17,40000.0,22.3776,22.3776,22.3406,22.3499,40000.0
2010-10-29 13:00:00,24.16,24.16,24.13,24.13,90000.0,22.3406,22.3406,22.3129,22.3129,90000.0
2010-10-29 13:05:00,24.13,24.13,24.06,24.06,96000.0,22.3129,22.3129,22.2482,22.2482,96000.0
2010-10-29 13:10:00,24.08,24.1,24.06,24.09,65000.0,22.2667,22.2852,22.2482,22.2759,65000.0
2010-10-29 13:15:00,24.1,24.12,24.09,24.1,41000.0,22.2852,22.3037,22.2759,22.2852,41000.0
2010-10-29 13:20:00,24.1,24.12,24.09,24.12,25000.0,22.2852,22.3037,22.2759,22.3037,25000.0
2010-10-29 13:25:00,24.11,24.12,24.09,24.1,18000.0,22.2944,22.3037,22.2759,22.2852,18000.0
2010-10-29 13:30:00,24.1,24.11,24.09,24.11,15000.0,22.2852,22.2944,22.2759,22.2944,15000.0
2010-10-29 13:35:00,24.1,24.14,24.1,24.14,31000.0,22.2852,22.3221,22.2852,22.3221,31000.0
2010-10-29 13:40:00,24.13,24.15,24.12,24.14,56000.0,22.3129,22.3314,22.3037,22.3221,56000.0
2010-10-29 13:45:00,24.15,24.15,24.11,24.13,126000.0,22.3314,22.3314,22.2944,22.3129,126000.0
2010-10-29 13:50:00,24.11,24.14,24.11,24.11,104000.0,22.2944,22.3221,22.2944,22.2944,104000.0
2010-10-29 13:55:00,24.13,24.15,24.08,24.14,89000.0,22.3129,22.3314,22.2667,22.3221,89000.0
2010-10-29 14:00:00,24.12,24.16,24.12,24.15,71000.0,22.3037,22.3406,22.3037,22.3314,71000.0
2010-10-29 14:05:00,24.15,24.16,24.11,24.12,123000.0,22.3314,22.3406,22.2944,22.3037,123000.0
2010-10-29 14:10:00,24.12,24.16,24.12,24.14,62000.0,22.3037,22.3406,22.3037,22.3221,62000.0
2010-10-29 14:15:00,24.14,24.15,24.07,24.07,68000.0,22.3221,22.3314,22.2574,22.2574,68000.0
2010-10-29 14:20:00,24.08,24.12,24.07,24.07,88000.0,22.2667,22.3037,22.2574,22.2574,88000.0
2010-10-29 14:25:00,24.08,24.1,24.07,24.07,59000.0,22.2667,22.2852,22.2574,22.2574,59000.0
2010-10-29 14:30:00,24.08,24.09,24.04,24.04,110000.0,22.2667,22.2759,22.2297,22.2297,110000.0
2010-10-29 14:35:00,24.05,24.05,24.02,24.03,64000.0,22.2389,22.2389,22.2112,22.2204,64000.0
2010-10-29 14:40:00,24.03,24.08,24.03,24.08,28000.0,22.2204,22.2667,22.2204,22.2667,28000.0
2010-10-29 14:45:00,24.07,24.08,24.06,24.07,35000.0,22.2574,22.2667,22.2482,22.2574,35000.0
2010-10-29 14:50:00,24.07,24.08,24.05,24.05,38000.0,22.2574,22.2667,22.2389,22.2389,38000.0
2010-10-29 14:55:00,24.06,24.06,24.05,24.05,31000.0,22.2482,22.2482,22.2389,22.2389,31000.0
2010-10-29 15:00:00,24.04,24.09,24.04,24.08,158000.0,22.2297,22.2759,22.2297,22.2667,158000.0
2010-10-29 15:05:00,24.08,24.08,24.05,24.05,53000.0,22.2667,22.2667,22.2389,22.2389,53000.0
2010-10-29 15:10:00,24.05,24.07,24.05,24.06,42000.0,22.2389,22.2574,22.2389,22.2482,42000.0
2010-10-29 15:15:00,24.07,24.09,24.05,24.05,91000.0,22.2574,22.2759,22.2389,22.2389,91000.0
2010-10-29 15:20:00,24.06,24.09,24.05,24.09,89000.0,22.2482,22.2759,22.2389,22.2759,89000.0
2010-10-29 15:25:00,24.09,24.13,24.09,24.12,118000.0,22.2759,22.3129,22.2759,22.3037,118000.0
2010-10-29 15:30:00,24.12,24.13,24.11,24.12,51000.0,22.3037,22.3129,22.2944,22.3037,51000.0
2010-10-29 15:35:00,24.13,24.15,24.12,24.15,108000.0,22.3129,22.3314,22.3037,22.3314,108000.0
2010-10-29 15:40:00,24.15,24.17,24.13,24.17,237000.0,22.3314,22.3499,22.3129,22.3499,237000.0
2010-10-29 15:45:00,24.16,24.17,24.13,24.14,150000.0,22.3406,22.3499,22.3129,22.3221,150000.0
2010-10-29 15:50:00,24.14,24.14,24.08,24.08,231000.0,22.3221,22.3221,22.2667,22.2667,231000.0
2010-10-29 15:55:00,24.08,24.11,24.03,24.03,545000.0,22.2667,22.2944,22.2204,22.2204,545000.0
2010-11-01 09:30:00,24.26,24.29,24.14,24.22,131000.0,22.4331,22.4608,22.3221,22.3961,131000.0
2010-11-01 09:35:00,24.18,24.19,24.1,24.13,51000.0,22.3591,22.3684,22.2852,22.3129,51000.0
2010-11-01 09:40:00,24.14,24.24,24.11,24.24,58000.0,22.3221,22.4146,22.2944,22.4146,58000.0
2010-11-01 09:45:00,24.24,24.29,24.21,24.28,100000.0,22.4146,22.4608,22.3869,22.4516,100000.0
2010-11-01 09:50:00,24.28,24.29,24.25,24.27,90000.0,22.4516,22.4608,22.4239,22.4424,90000.0
2010-11-01 09:55:00,24.27,24.27,24.16,24.18,70000.0,22.4424,22.4424,22.3406,22.3591,70000.0
2010-11-01 10:00:00,24.18,24.25,24.15,24.23,113000.0,22.3591,22.4239,22.3314,22.4054,113000.0
2010-11-01 10:05:00,24.24,24.29,24.2,24.2,40000.0,22.4146,22.4608,22.3776,22.3776,40000.0
2010-11-01 10:10:00,24.19,24.2,24.16,24.2,67000.0,22.3684,22.3776,22.3406,22.3776,67000.0
2010-11-01 10:15:00,24.18,24.2,24.17,24.17,83000.0,22.3591,22.3776,22.3499,22.3499,83000.0
2010-11-01 10:20:00,24.18,24.2,24.17,24.18,91000.0,22.3591,22.3776,22.3499,22.3591,91000.0
2010-11-01 10:25:00,24.17,24.19,24.17,24.18,80000.0,22.3499,22.3684,22.3499,22.3591,80000.0
2010-11-01 10:30:00,24.18,24.18,24.17,24.17,101000.0,22.3591,22.3591,22.3499,22.3499,101000.0
2010-11-01 10:35:00,24.17,24.18,24.17,24.17,100000.0,22.3499,22.3591,22.3499,22.3499,100000.0
2010-11-01 10:40:00,24.18,24.18,24.17,24.17,69000.0,22.3591,22.3591,22.3499,22.3499,69000.0
2010-11-01 10:45:00,24.17,24.18,24.06,24.13,169000.0,22.3499,22.3591,22.2482,22.3129,169000.0
2010-11-01 10:50:00,24.11,24.15,24.08,24.09,81000.0,22.2944,22.3314,22.2667,22.2759,81000.0
2010-11-01 10:55:00,24.09,24.09,23.99,24.04,211000.0,22.2759,22.2759,22.1834,22.2297,211000.0
2010-11-01 11:00:00,24.04,24.04,24.0,24.02,79000.0,22.2297,22.2297,22.1927,22.2112,79000.0
2010-11-01 11:05:00,24.01,24.04,24.0,24.02,81000.0,22.2019,22.2297,22.1927,22.2112,81000.0
2010-11-01 11:10:00,24.0,24.03,24.0,24.0,101000.0,22.1927,22.2204,22.1927,22.1927,101000.0
2010-11-01 11:15:00,24.0,24.0,23.91,23.96,95000.0,22.1927,22.1927,22.1095,22.1557,95000.0
2010-11-01 11:20:00,23.96,23.97,23.94,23.94,132000.0,22.1557,22.1649,22.1372,22.1372,132000.0
2010-11-01 11:25:00,23.95,23.96,23.92,23.92,106000.0,22.1465,22.1557,22.1187,22.1187,106000.0
2010-11-01 11:30:00,23.91,23.98,23.91,23.95,60000.0,22.1095,22.1742,22.1095,22.1465,60000.0
2010-11-01 11:35:00,23.96,23.97,23.91,23.91,41000.0,22.1557,22.1649,22.1095,22.1095,41000.0
2010-11-01 11:40:00,23.93,23.96,23.91,23.96,61000.0,22.128,22.1557,22.1095,22.1557,61000.0
2010-11-01 11:45:00,23.95,24.0,23.93,24.0,148000.0,22.1465,22.1927,22.128,22.1927,148000.0
2010-11-01 11:50:00,24.0,24.02,23.99,23.99,157000.0,22.1927,22.2112,22.1834,22.1834,157000.0
2010-11-01 11:55:00,24.0,24.01,23.99,24.0,34000.0,22.1927,22.2019,22.1834,22.1927,34000.0
2010-11-01 12:00:00,24.02,24.02,24.01,24.02,46000.0,22.2112,22.2112,22.2019,22.2112,46000.0
2010-11-01 12:05:00,24.01,24.02,23.99,23.99,25000.0,22.2019,22.2112,22.1834,22.1834,25000.0
2010-11-01 12:10:00,23.99,24.0,23.98,23.98,30000.0,22.1834,22.1927,22.1742,22.1742,30000.0
2010-11-01 12:15:00,23.97,23.99,23.97,23.97,7000.0,22.1649,22.1834,22.1649,22.1649,7000.0
2010-11-01 12:20:00,23.97,24.0,23.97,24.0,26000.0,22.1649,22.1927,22.1649,22.1927,26000.0
2010-11-01 12:25:00,24.01,24.02,24.0,24.0,17000.0,22.2019,22.2112,22.1927,22.1927,17000.0
2010-11-01 12:30:00,24.0,24.02,24.0,24.02,27000.0,22.1927,22.2112,22.1927,22.2112,27000.0
2010-11-01 12:35:00,24.02,24.02,24.0,24.01,47000.0,22.2112,22.2112,22.1927,22.2019,47000.0
2010-11-01 12:40:00,24.0,24.01,24.0,24.0,28000.0,22.1927,22.2019,22.1927,22.1927,28000.0
2010-11-01 12:45:00,24.02,24.02,23.97,23.97,36000.0,22.2112,22.2112,22.1649,22.1649,36000.0
2010-11-01 12:50:00,23.97,23.99,23.97,23.99,22000.0,22.1649,22.1834,22.1649,22.1834,22000.0
2010-11-01 12:55:00,23.99,24.0,23.97,24.0,39000.0,22.1834,22.1927,22.1649,22.1927,39000.0
2010-11-01 13:00:00,24.0,24.01,23.98,23.98,61000.0,22.1927,22.2019,22.1742,22.1742,61000.0
2010-11-01 13:05:00,23.98,24.0,23.98,24.0,26000.0,22.1742,22.1927,22.1742,22.1927,26000.0
2010-11-01 13:10:00,24.0,24.01,23.98,23.98,70000.0,22.1927,22.2019,22.1742,22.1742,70000.0
2010-11-01 13:15:00,23.98,23.98,23.97,23.97,65000.0,22.1742,22.1742,22.1649,22.1649,65000.0
2010-11-01 13:20:00,23.97,23.98,23.93,23.96,79000.0,22.1649,22.1742,22.128,22.1557,79000.0
2010-11-01 13:25:00,23.96,23.96,23.94,23.95,41000.0,22.1557,22.1557,22.1372,22.1465,41000.0
2010-11-01 13:30:00,23.96,23.99,23.95,23.97,85000.0,22.1557,22.1834,22.1465,22.1649,85000.0
2010-11-01 13:35:00,23.96,23.99,23.93,23.96,99000.0,22.1557,22.1834,22.128,22.1557,99000.0
2010-11-01 13:40:00,23.95,23.98,23.94,23.98,64000.0,22.1465,22.1742,22.1372,22.1742,64000.0
2010-11-01 13:45:00,23.98,23.99,23.97,23.97,101000.0,22.1742,22.1834,22.1649,22.1649,101000.0
2010-11-01 13:50:00,23.97,23.98,23.97,23.98,62000.0,22.1649,22.1742,22.1649,22.1742,62000.0
2010-11-01 13:55:00,23.97,23.97,23.96,23.97,22000.0,22.1649,22.1649,22.1557,22.1649,22000.0
2010-11-01 14:00:00,23.97,23.98,23.95,23.95,111000.0,22.1649,22.1742,22.1465,22.1465,111000.0
2010-11-01 14:05:00,23.95,23.95,23.93,23.94,111000.0,22.1465,22.1465,22.128,22.1372,111000.0
2010-11-01 14:10:00,23.94,23.94,23.9,23.92,106000.0,22.1372,22.1372,22.1002,22.1187,106000.0
2010-11-01 14:15:00,23.92,23.96,23.92,23.95,68000.0,22.1187,22.1557,22.1187,22.1465,68000.0
2010-11-01 14:20:00,23.96,23.97,23.94,23.94,78000.0,22.1557,22.1649,22.1372,22.1372,78000.0
2010-11-01 14:25:00,23.95,23.96,23.93,23.93,45000.0,22.1465,22.1557,22.128,22.128,45000.0
2010-11-01 14:30:00,23.93,23.97,23.93,23.96,72000.0,22.128,22.1649,22.128,22.1557,72000.0
2010-11-01 14:35:00,23.96,23.96,23.92,23.93,91000.0,22.1557,22.1557,22.1187,22.128,91000.0
2010-11-01 14:40:00,23.95,23.96,23.92,23.93,115000.0,22.1465,22.1557,22.1187,22.128,115000.0
2010-11-01 14:45:00,23.94,23.97,23.93,23.96,147000.0,22.1372,22.1649,22.128,22.1557,147000.0
2010-11-01 14:50:00,23.97,23.97,23.94,23.94,62000.0,22.1649,22.1649,22.1372,22.1372,62000.0
2010-11-01 14:55:00,23.93,23.96,23.93,23.95,82000.0,22.128,22.1557,22.128,22.1465,82000.0
2010-11-01 15:00:00,23.95,23.97,23.95,23.97,197000.0,22.1465,22.1649,22.1465,22.1649,197000.0
2010-11-01 15:05:00,23.97,23.97,23.9,23.92,287000.0,22.1649,22.1649,22.1002,22.1187,287000.0
2010-11-01 15:10:00,23.92,23.93,23.83,23.84,328000.0,22.1187,22.128,22.0355,22.0447,328000.0
2010-11-01 15:15:00,23.84,23.87,23.82,23.86,105000.0,22.0447,22.0725,22.0262,22.0632,105000.0
2010-11-01 15:20:00,23.84,23.91,23.83,23.91,200000.0,22.0447,22.1095,22.0355,22.1095,200000.0
2010-11-01 15:25:00,23.91,23.95,23.9,23.93,135000.0,22.1095,22.1465,22.1002,22.128,135000.0
2010-11-01 15:30:00,23.92,23.94,23.88,23.88,180000.0,22.1187,22.1372,22.0817,22.0817,180000.0
2010-11-01 15:35:00,23.88,23.88,23.84,23.85,149000.0,22.0817,22.0817,22.0447,22.054,149000.0
2010-11-01 15:40:00,23.86,23.9,23.86,23.88,128000.0,22.0632,22.1002,22.0632,22.0817,128000.0
2010-11-01 15:45:00,23.88,23.9,23.84,23.88,382000.0,22.0817,22.1002,22.0447,22.0817,382000.0
2010-11-01 15:50:00,23.88,23.88,23.86,23.86,527000.0,22.0817,22.0817,22.0632,22.0632,527000.0
2010-11-01 15:55:00,23.86,23.89,23.86,23.89,788000.0,22.0632,22.091,22.0632,22.091,788000.0
2010-11-02 09:30:00,24.77,24.83,24.36,24.46,1509000.0,22.9047,22.9602,22.5256,22.618,1509000.0
2010-11-02 09:35:00,24.46,24.58,24.33,24.35,1033000.0,22.618,22.729,22.4978,22.5163,1033000.0
2010-11-02 09:40:00,24.32,24.57,24.32,24.54,998000.0,22.4886,22.7198,22.4886,22.692,998000.0
2010-11-02 09:45:00,24.54,24.56,24.44,24.48,338000.0,22.692,22.7105,22.5996,22.6365,338000.0
2010-11-02 09:50:00,24.48,24.65,24.48,24.53,639000.0,22.6365,22.7937,22.6365,22.6828,639000.0
2010-11-02 09:55:00,24.54,24.61,24.53,24.57,314000.0,22.692,22.7568,22.6828,22.7198,314000.0
2010-11-02 10:00:00,24.57,24.61,24.55,24.55,605000.0,22.7198,22.7568,22.7013,22.7013,605000.0
2010-11-02 10:05:00,24.55,24.6,24.48,24.59,411000.0,22.7013,22.7475,22.6365,22.7383,411000.0
2010-11-02 10:10:00,24.59,24.64,24.56,24.6,521000.0,22.7383,22.7845,22.7105,22.7475,521000.0
2010-11-02 10:15:00,24.6,24.65,24.56,24.6,434000.0,22.7475,22.7937,22.7105,22.7475,434000.0
2010-11-02 10:20:00,24.59,24.63,24.56,24.62,269000.0,22.7383,22.7752,22.7105,22.766,269000.0
2010-11-02 10:25:00,24.62,24.69,24.61,24.66,381000.0,22.766,22.8307,22.7568,22.803,381000.0
2010-11-02 10:30:00,24.66,24.69,24.59,24.59,288000.0,22.803,22.8307,22.7383,22.7383,288000.0
2010-11-02 10:35:00,24.59,24.68,24.59,24.67,249000.0,22.7383,22.8215,22.7383,22.8122,249000.0
2010-11-02 10:40:00,24.66,24.67,24.63,24.64,156000.0,22.803,22.8122,22.7752,22.7845,156000.0
2010-11-02 10:45:00,24.66,24.67,24.57,24.62,391000.0,22.803,22.8122,22.7198,22.766,391000.0
2010-11-02 10:50:00,24.62,24.64,24.56,24.62,250000.0,22.766,22.7845,22.7105,22.766,250000.0
2010-11-02 10:55:00,24.61,24.62,24.57,24.61,702000.0,22.7568,22.766,22.7198,22.7568,702000.0
2010-11-02 11:00:00,24.61,24.64,24.6,24.64,86000.0,22.7568,22.7845,22.7475,22.7845,86000.0
2010-11-02 11:05:00,24.64,24.65,24.59,24.63,101000.0,22.7845,22.7937,22.7383,22.7752,101000.0
2010-11-02 11:10:00,24.63,24.63,24.6,24.6,41000.0,22.7752,22.7752,22.7475,22.7475,41000.0
2010-11-02 11:15:00,24.6,24.61,24.58,24.61,183000.0,22.7475,22.7568,22.729,22.7568,183000.0
2010-11-02 11:20:00,24.6,24.63,24.6,24.63,150000.0,22.7475,22.7752,22.7475,22.7752,150000.0
2010-11-02 11:25:00,24.63,24.65,24.57,24.59,254000.0,22.7752,22.7937,22.7198,22.7383,254000.0
2010-11-02 11:30:00,24.6,24.6,24.59,24.59,390000.0,22.7475,22.7475,22.7383,22.7383,390000.0
2010-11-02 11:35:00,24.59,24.61,24.56,24.6,232000.0,22.7383,22.7568,22.7105,22.7475,232000.0
2010-11-02 11:40:00,24.6,24.62,24.59,24.6,247000.0,22.7475,22.766,22.7383,22.7475,247000.0
2010-11-02 11:45:00,24.61,24.61,24.59,24.6,64000.0,22.7568,22.7568,22.7383,22.7475,64000.0
2010-11-02 11:50:00,24.6,24.61,24.59,24.6,133000.0,22.7475,22.7568,22.7383,22.7475,133000.0
2010-11-02 11:55:00,24.6,24.6,24.59,24.6,64000.0,22.7475,22.7475,22.7383,22.7475,64000.0
2010-11-02 12:00:00,24.6,24.63,24.6,24.61,149000.0,22.7475,22.7752,22.7475,22.7568,149000.0
2010-11-02 12:05:00,24.61,24.61,24.6,24.61,153000.0,22.7568,22.7568,22.7475,22.7568,153000.0
2010-11-02 12:10:00,24.61,24.63,24.59,24.62,72000.0,22.7568,22.7752,22.7383,22.766,72000.0
2010-11-02 12:15:00,24.62,24.64,24.62,24.63,79000.0,22.766,22.7845,22.766,22.7752,79000.0
2010-11-02 12:20:00,24.63,24.64,24.62,24.63,72000.0,22.7752,22.7845,22.766,22.7752,72000.0
2010-11-02 12:25:00,24.62,24.63,24.59,24.6,147000.0,22.766,22.7752,22.7383,22.7475,147000.0
2010-11-02 12:30:00,24.59,24.61,24.59,24.6,42000.0,22.7383,22.7568,22.7383,22.7475,42000.0
2010-11-02 12:35:00,24.6,24.61,24.59,24.6,144000.0,22.7475,22.7568,22.7383,22.7475,144000.0
2010-11-02 12:40:00,24.6,24.62,24.6,24.62,50000.0,22.7475,22.766,22.7475,22.766,50000.0
2010-11-02 12:45:00,24.62,24.63,24.61,24.63,29000.0,22.766,22.7752,22.7568,22.7752,29000.0
2010-11-02 12:50:00,24.63,24.67,24.61,24.62,187000.0,22.7752,22.8122,22.7568,22.766,187000.0
2010-11-02 12:55:00,24.62,24.66,24.61,24.63,77000.0,22.766,22.803,22.7568,22.7752,77000.0
2010-11-02 13:00:00,24.63,24.68,24.63,24.66,144000.0,22.7752,22.8215,22.7752,22.803,144000.0
2010-11-02 13:05:00,24.66,24.68,24.66,24.67,59000.0,22.803,22.8215,22.803,22.8122,59000.0
2010-11-02 13:10:00,24.67,24.7,24.65,24.67,131000.0,22.8122,22.84,22.7937,22.8122,131000.0
2010-11-02 13:15:00,24.67,24.67,24.62,24.63,113000.0,22.8122,22.8122,22.766,22.7752,113000.0
2010-11-02 13:20:00,24.62,24.62,24.57,24.57,138000.0,22.766,22.766,22.7198,22.7198,138000.0
2010-11-02 13:25:00,24.58,24.59,24.55,24.57,107000.0,22.729,22.7383,22.7013,22.7198,107000.0
2010-11-02 13:30:00,24.57,24.58,24.57,24.58,66000.0,22.7198,22.729,22.7198,22.729,66000.0
2010-11-02 13:35:00,24.58,24.58,24.52,24.53,209000.0,22.729,22.729,22.6735,22.6828,209000.0
2010-11-02 13:40:00,24.53,24.56,24.53,24.56,49000.0,22.6828,22.7105,22.6828,22.7105,49000.0
2010-11-02 13:45:00,24.57,24.57,24.48,24.52,180000.0,22.7198,22.7198,22.6365,22.6735,180000.0
2010-11-02 13:50:00,24.53,24.55,24.52,24.53,41000.0,22.6828,22.7013,22.6735,22.6828,41000.0
2010-11-02 13:55:00,24.54,24.57,24.54,24.57,88000.0,22.692,22.7198,22.692,22.7198,88000.0
2010-11-02 14:00:00,24.57,24.59,24.57,24.58,155000.0,22.7198,22.7383,22.7198,22.729,155000.0
2010-11-02 14:05:00,24.59,24.59,24.58,24.58,70000.0,22.7383,22.7383,22.729,22.729,70000.0
2010-11-02 14:10:00,24.59,24.62,24.59,24.62,64000.0,22.7383,22.766,22.7383,22.766,64000.0
2010-11-02 14:15:00,24.61,24.61,24.58,24.59,168000.0,22.7568,22.7568,22.729,22.7383,168000.0
2010-11-02 14:20:00,24.59,24.61,24.58,24.61,76000.0,22.7383,22.7568,22.729,22.7568,76000.0
2010-11-02 14:25:00,24.61,24.65,24.61,24.65,112000.0,22.7568,22.7937,22.7568,22.7937,112000.0
2010-11-02 14:30:00,24.64,24.65,24.61,24.62,32000.0,22.7845,22.7937,22.7568,22.766,32000.0
2010-11-02 14:35:00,24.62,24.65,24.62,24.63,55000.0,22.766,22.7937,22.766,22.7752,55000.0
2010-11-02 14:40:00,24.62,24.66,24.62,24.63,106000.0,22.766,22.803,22.766,22.7752,106000.0
2010-11-02 14:45:00,24.63,24.65,24.62,24.64,67000.0,22.7752,22.7937,22.766,22.7845,67000.0
2010-11-02 14:50:00,24.64,24.65,24.64,24.65,88000.0,22.7845,22.7937,22.7845,22.7937,88000.0
2010-11-02 14:55:00,24.65,24.66,24.64,24.66,53000.0,22.7937,22.803,22.7845,22.803,53000.0
2010-11-02 15:00:00,24.66,24.67,24.65,24.65,165000.0,22.803,22.8122,22.7937,22.7937,165000.0
2010-11-02 15:05:00,24.65,24.68,24.65,24.66,201000.0,22.7937,22.8215,22.7937,22.803,201000.0
2010-11-02 15:10:00,24.66,24.67,24.65,24.67,127000.0,22.803,22.8122,22.7937,22.8122,127000.0
2010-11-02 15:15:00,24.67,24.68,24.65,24.66,94000.0,22.8122,22.8215,22.7937,22.803,94000.0
2010-11-02 15:20:00,24.66,24.68,24.65,24.68,62000.0,22.803,22.8215,22.7937,22.8215,62000.0
2010-11-02 15:25:00,24.67,24.68,24.63,24.63,95000.0,22.8122,22.8215,22.7752,22.7752,95000.0
2010-11-02 15:30:00,24.63,24.63,24.59,24.61,182000.0,22.7752,22.7752,22.7383,22.7568,182000.0
2010-11-02 15:35:00,24.61,24.61,24.58,24.58,88000.0,22.7568,22.7568,22.729,22.729,88000.0
2010-11-02 15:40:00,24.58,24.58,24.55,24.56,316000.0,22.729,22.729,22.7013,22.7105,316000.0
2010-11-02 15:45:00,24.56,24.6,24.56,24.6,265000.0,22.7105,22.7475,22.7105,22.7475,265000.0
2010-11-02 15:50:00,24.6,24.61,24.59,24.6,306000.0,22.7475,22.7568,22.7383,22.7475,306000.0
2010-11-02 15:55:00,24.6,24.61,24.59,24.61,424000.0,22.7475,22.7568,22.7383,22.7568,424000.0
2010-11-03 09:30:00,24.67,24.8,24.65,24.8,537000.0,22.8122,22.9324,22.7937,22.9324,537000.0
2010-11-03 09:35:00,24.8,24.99,24.8,24.97,926000.0,22.9324,23.1081,22.9324,23.0896,926000.0
2010-11-03 09:40:00,24.98,25.05,24.96,24.98,1453000.0,23.0989,23.1636,23.0804,23.0989,1453000.0
2010-11-03 09:45:00,24.97,25.01,24.86,24.92,439000.0,23.0896,23.1266,22.9879,23.0434,439000.0
2010-11-03 09:50:00,24.92,24.93,24.82,24.91,275000.0,23.0434,23.0527,22.9509,23.0342,275000.0
2010-11-03 09:55:00,24.91,25.0,24.9,25.0,251000.0,23.0342,23.1174,23.0249,23.1174,251000.0
2010-11-03 10:00:00,25.0,25.02,24.94,24.97,261000.0,23.1174,23.1359,23.0619,23.0896,261000.0
2010-11-03 10:05:00,24.97,25.03,24.96,25.03,223000.0,23.0896,23.1451,23.0804,23.1451,223000.0
2010-11-03 10:10:00,25.02,25.04,24.98,25.0,150000.0,23.1359,23.1544,23.0989,23.1174,150000.0
2010-11-03 10:15:00,25.0,25.02,24.99,25.01,118000.0,23.1174,23.1359,23.1081,23.1266,118000.0
2010-11-03 10:20:00,25.01,25.01,24.96,24.99,107000.0,23.1266,23.1266,23.0804,23.1081,107000.0
2010-11-03 10:25:00,24.99,25.01,24.98,24.99,79000.0,23.1081,23.1266,23.0989,23.1081,79000.0
2010-11-03 10:30:00,24.99,25.01,24.96,24.98,115000.0,23.1081,23.1266,23.0804,23.0989,115000.0
2010-11-03 10:35:00,24.97,24.99,24.97,24.97,145000.0,23.0896,23.1081,23.0896,23.0896,145000.0
2010-11-03 10:40:00,24.97,24.98,24.93,24.96,248000.0,23.0896,23.0989,23.0527,23.0804,248000.0
2010-11-03 10:45:00,24.96,25.02,24.95,25.0,190000.0,23.0804,23.1359,23.0711,23.1174,190000.0
2010-11-03 10:50:00,25.0,25.04,24.99,24.99,245000.0,23.1174,23.1544,23.1081,23.1081,245000.0
2010-11-03 10:55:00,24.99,25.0,24.94,24.97,132000.0,23.1081,23.1174,23.0619,23.0896,132000.0
2010-11-03 11:00:00,24.98,25.0,24.97,24.99,73000.0,23.0989,23.1174,23.0896,23.1081,73000.0
2010-11-03 11:05:00,24.99,25.0,24.96,24.99,90000.0,23.1081,23.1174,23.0804,23.1081,90000.0
2010-11-03 11:10:00,24.97,24.97,24.84,24.84,272000.0,23.0896,23.0896,22.9694,22.9694,272000.0
2010-11-03 11:15:00,24.84,24.87,24.83,24.85,142000.0,22.9694,22.9972,22.9602,22.9787,142000.0
2010-11-03 11:20:00,24.84,24.86,24.82,24.84,79000.0,22.9694,22.9879,22.9509,22.9694,79000.0
2010-11-03 11:25:00,24.84,24.85,24.81,24.85,90000.0,22.9694,22.9787,22.9417,22.9787,90000.0
2010-11-03 11:30:00,24.85,24.87,24.82,24.87,70000.0,22.9787,22.9972,22.9509,22.9972,70000.0
2010-11-03 11:35:00,24.86,24.9,24.85,24.9,87000.0,22.9879,23.0249,22.9787,23.0249,87000.0
2010-11-03 11:40:00,24.89,24.91,24.88,24.89,170000.0,23.0157,23.0342,23.0064,23.0157,170000.0
2010-11-03 11:45:00,24.89,24.9,24.88,24.9,78000.0,23.0157,23.0249,23.0064,23.0249,78000.0
2010-11-03 11:50:00,24.89,24.9,24.88,24.88,58000.0,23.0157,23.0249,23.0064,23.0064,58000.0
2010-11-03 11:55:00,24.89,24.9,24.87,24.89,65000.0,23.0157,23.0249,22.9972,23.0157,65000.0
2010-11-03 12:00:00,24.89,24.89,24.85,24.87,78000.0,23.0157,23.0157,22.9787,22.9972,78000.0
2010-11-03 12:05:00,24.87,24.88,24.85,24.87,149000.0,22.9972,23.0064,22.9787,22.9972,149000.0
2010-11-03 12:10:00,24.87,24.87,24.85,24.87,43000.0,22.9972,22.9972,22.9787,22.9972,43000.0
2010-11-03 12:15:00,24.86,24.87,24.83,24.83,52000.0,22.9879,22.9972,22.9602,22.9602,52000.0
2010-11-03 12:20:00,24.84,24.85,24.83,24.84,44000.0,22.9694,22.9787,22.9602,22.9694,44000.0
2010-11-03 12:25:00,24.84,24.86,24.83,24.84,78000.0,22.9694,22.9879,22.9602,22.9694,78000.0
2010-11-03 12:30:00,24.83,24.9,24.83,24.89,75000.0,22.9602,23.0249,22.9602,23.0157,75000.0
2010-11-03 12:35:00,24.9,24.9,24.86,24.87,69000.0,23.0249,23.0249,22.9879,22.9972,69000.0
2010-11-03 12:40:00,24.87,24.88,24.85,24.87,32000.0,22.9972,23.0064,22.9787,22.9972,32000.0
2010-11-03 12:45:00,24.86,24.89,24.86,24.87,37000.0,22.9879,23.0157,22.9879,22.9972,37000.0
2010-11-03 12:50:00,24.87,24.89,24.86,24.87,45000.0,22.9972,23.0157,22.9879,22.9972,45000.0
2010-11-03 12:55:00,24.88,24.89,24.87,24.87,83000.0,23.0064,23.0157,22.9972,22.9972,83000.0
2010-11-03 13:00:00,24.87,24.89,24.87,24.88,56000.0,22.9972,23.0157,22.9972,23.0064,56000.0
2010-11-03 13:05:00,24.88,24.9,24.87,24.89,77000.0,23.0064,23.0249,22.9972,23.0157,77000.0
2010-11-03 13:10:00,24.89,24.9,24.86,24.88,112000.0,23.0157,23.0249,22.9879,23.0064,112000.0
2010-11-03 13:15:00,24.88,24.89,24.85,24.86,52000.0,23.0064,23.0157,22.9787,22.9879,52000.0
2010-11-03 13:20:00,24.86,24.87,24.85,24.85,108000.0,22.9879,22.9972,22.9787,22.9787,108000.0
2010-11-03 13:25:00,24.85,24.85,24.83,24.84,211000.0,22.9787,22.9787,22.9602,22.9694,211000.0
2010-11-03 13:30:00,24.85,24.88,24.83,24.88,119000.0,22.9787,23.0064,22.9602,23.0064,119000.0
2010-11-03 13:35:00,24.88,24.91,24.85,24.88,122000.0,23.0064,23.0342,22.9787,23.0064,122000.0
2010-11-03 13:40:00,24.88,24.88,24.84,24.87,47000.0,23.0064,23.0064,22.9694,22.9972,47000.0
2010-11-03 13:45:00,24.87,24.94,24.87,24.91,121000.0,22.9972,23.0619,22.9972,23.0342,121000.0
2010-11-03 13:50:00,24.9,24.95,24.89,24.95,154000.0,23.0249,23.0711,23.0157,23.0711,154000.0
2010-11-03 13:55:00,24.96,24.99,24.96,24.98,93000.0,23.0804,23.1081,23.0804,23.0989,93000.0
2010-11-03 14:00:00,24.98,25.0,24.98,24.98,125000.0,23.0989,23.1174,23.0989,23.0989,125000.0
2010-11-03 14:05:00,24.99,24.99,24.97,24.99,121000.0,23.1081,23.1081,23.0896,23.1081,121000.0
2010-11-03 14:10:00,24.99,25.0,24.91,24.91,81000.0,23.1081,23.1174,23.0342,23.0342,81000.0
2010-11-03 14:15:00,24.92,25.06,24.87,25.03,343000.0,23.0434,23.1729,22.9972,23.1451,343000.0
2010-11-03 14:20:00,25.05,25.2,25.04,25.04,770000.0,23.1636,23.3023,23.1544,23.1544,770000.0
2010-11-03 14:25:00,25.02,25.04,24.93,24.98,269000.0,23.1359,23.1544,23.0527,23.0989,269000.0
2010-11-03 14:30:00,24.95,24.98,24.91,24.91,240000.0,23.0711,23.0989,23.0342,23.0342,240000.0
2010-11-03 14:35:00,24.9,25.1,24.9,25.04,375000.0,23.0249,23.2099,23.0249,23.1544,375000.0
2010-11-03 14:40:00,25.05,25.05,24.98,25.05,87000.0,23.1636,23.1636,23.0989,23.1636,87000.0
2010-11-03 14:45:00,25.05,25.05,25.0,25.02,136000.0,23.1636,23.1636,23.1174,23.1359,136000.0
2010-11-03 14:50:00,25.02,25.15,25.02,25.15,329000.0,23.1359,23.2561,23.1359,23.2561,329000.0
2010-11-03 14:55:00,25.14,25.18,25.12,25.15,258000.0,23.2468,23.2838,23.2283,23.2561,258000.0
2010-11-03 15:00:00,25.14,25.19,25.14,25.18,341000.0,23.2468,23.2931,23.2468,23.2838,341000.0
2010-11-03 15:05:00,25.18,25.2,25.15,25.19,314000.0,23.2838,23.3023,23.2561,23.2931,314000.0
2010-11-03 15:10:00,25.19,25.2,25.13,25.14,202000.0,23.2931,23.3023,23.2376,23.2468,202000.0
2010-11-03 15:15:00,25.15,25.19,25.14,25.15,121000.0,23.2561,23.2931,23.2468,23.2561,121000.0
2010-11-03 15:20:00,25.15,25.18,25.14,25.14,309000.0,23.2561,23.2838,23.2468,23.2468,309000.0
2010-11-03 15:25:00,25.14,25.18,25.12,25.14,163000.0,23.2468,23.2838,23.2283,23.2468,163000.0
2010-11-03 15:30:00,25.12,25.13,25.05,25.07,175000.0,23.2283,23.2376,23.1636,23.1821,175000.0
2010-11-03 15:35:00,25.06,25.12,25.06,25.1,209000.0,23.1729,23.2283,23.1729,23.2099,209000.0
2010-11-03 15:40:00,25.1,25.13,25.09,25.13,157000.0,23.2099,23.2376,23.2006,23.2376,157000.0
2010-11-03 15:45:00,25.13,25.15,25.11,25.11,161000.0,23.2376,23.2561,23.2191,23.2191,161000.0
2010-11-03 15:50:00,25.12,25.12,25.09,25.12,247000.0,23.2283,23.2283,23.2006,23.2283,247000.0
2010-11-03 15:55:00,25.12,25.17,25.11,25.17,415000.0,23.2283,23.2746,23.2191,23.2746,415000.0
2010-11-04 09:30:00,25.25,25.5,25.21,25.27,408000.0,23.3486,23.5797,23.3116,23.3671,408000.0
2010-11-04 09:35:00,25.27,25.34,25.23,25.27,143000.0,23.3671,23.4318,23.3301,23.3671,143000.0
2010-11-04 09:40:00,25.29,25.34,25.25,25.33,208000.0,23.3855,23.4318,23.3486,23.4225,208000.0
2010-11-04 09:45:00,25.3,25.39,25.3,25.35,231000.0,23.3948,23.478,23.3948,23.441,231000.0
2010-11-04 09:50:00,25.33,25.35,25.31,25.34,88000.0,23.4225,23.441,23.404,23.4318,88000.0
2010-11-04 09:55:00,25.32,25.35,25.19,25.21,270000.0,23.4133,23.441,23.2931,23.3116,270000.0
2010-11-04 10:00:00,25.19,25.22,25.13,25.22,245000.0,23.2931,23.3208,23.2376,23.3208,245000.0
2010-11-04 10:05:00,25.21,25.3,25.2,25.27,225000.0,23.3116,23.3948,23.3023,23.3671,225000.0
2010-11-04 10:10:00,25.27,25.29,25.19,25.25,177000.0,23.3671,23.3855,23.2931,23.3486,177000.0
2010-11-04 10:15:00,25.23,25.26,25.2,25.24,100000.0,23.3301,23.3578,23.3023,23.3393,100000.0
2010-11-04 10:20:00,25.23,25.28,25.23,25.28,102000.0,23.3301,23.3763,23.3301,23.3763,102000.0
2010-11-04 10:25:00,25.27,25.33,25.26,25.29,119000.0,23.3671,23.4225,23.3578,23.3855,119000.0
2010-11-04 10:30:00,25.3,25.31,25.21,25.21,123000.0,23.3948,23.404,23.3116,23.3116,123000.0
2010-11-04 10:35:00,25.2,25.21,25.14,25.16,128000.0,23.3023,23.3116,23.2468,23.2653,128000.0
2010-11-04 10:40:00,25.16,25.23,25.16,25.23,152000.0,23.2653,23.3301,23.2653,23.3301,152000.0
2010-11-04 10:45:00,25.22,25.23,25.18,25.2,108000.0,23.3208,23.3301,23.2838,23.3023,108000.0
2010-11-04 10:50:00,25.21,25.33,25.21,25.3,295000.0,23.3116,23.4225,23.3116,23.3948,295000.0
2010-11-04 10:55:00,25.31,25.32,25.27,25.31,210000.0,23.404,23.4133,23.3671,23.404,210000.0
2010-11-04 11:00:00,25.3,25.45,25.3,25.44,342000.0,23.3948,23.5335,23.3948,23.5242,342000.0
2010-11-04 11:05:00,25.44,25.48,25.4,25.43,214000.0,23.5242,23.5612,23.4873,23.515,214000.0
2010-11-04 11:10:00,25.43,25.43,25.4,25.41,67000.0,23.515,23.515,23.4873,23.4965,67000.0
2010-11-04 11:15:00,25.4,25.44,25.39,25.44,75000.0,23.4873,23.5242,23.478,23.5242,75000.0
2010-11-04 11:20:00,25.44,25.46,25.44,25.44,56000.0,23.5242,23.5427,23.5242,23.5242,56000.0
2010-11-04 11:25:00,25.43,25.43,25.4,25.42,84000.0,23.515,23.515,23.4873,23.5058,84000.0
2010-11-04 11:30:00,25.43,25.43,25.41,25.41,87000.0,23.515,23.515,23.4965,23.4965,87000.0
2010-11-04 11:35:00,25.41,25.43,25.4,25.4,129000.0,23.4965,23.515,23.4873,23.4873,129000.0
2010-11-04 11:40:00,25.4,25.41,25.38,25.39,69000.0,23.4873,23.4965,23.4688,23.478,69000.0
2010-11-04 11:45:00,25.38,25.38,25.33,25.33,45000.0,23.4688,23.4688,23.4225,23.4225,45000.0
2010-11-04 11:50:00,25.33,25.37,25.32,25.37,106000.0,23.4225,23.4595,23.4133,23.4595,106000.0
2010-11-04 11:55:00,25.37,25.37,25.34,25.36,88000.0,23.4595,23.4595,23.4318,23.4503,88000.0
2010-11-04 12:00:00,25.35,25.35,25.31,25.31,66000.0,23.441,23.441,23.404,23.404,66000.0
2010-11-04 12:05:00,25.32,25.34,25.29,25.33,175000.0,23.4133,23.4318,23.3855,23.4225,175000.0
2010-11-04 12:10:00,25.33,25.36,25.33,25.35,44000.0,23.4225,23.4503,23.4225,23.441,44000.0
2010-11-04 12:15:00,25.35,25.35,25.32,25.34,62000.0,23.441,23.441,23.4133,23.4318,62000.0
2010-11-04 12:20:00,25.33,25.36,25.32,25.35,46000.0,23.4225,23.4503,23.4133,23.441,46000.0
2010-11-04 12:25:00,25.35,25.36,25.34,25.35,26000.0,23.441,23.4503,23.4318,23.441,26000.0
2010-11-04 12:30:00,25.35,25.36,25.32,25.35,48000.0,23.441,23.4503,23.4133,23.441,48000.0
2010-11-04 12:35:00,25.33,25.34,25.33,25.33,29000.0,23.4225,23.4318,23.4225,23.4225,29000.0
2010-11-04 12:40:00,25.33,25.34,25.32,25.33,27000.0,23.4225,23.4318,23.4133,23.4225,27000.0
2010-11-04 12:45:00,25.32,25.32,25.29,25.3,70000.0,23.4133,23.4133,23.3855,23.3948,70000.0
2010-11-04 12:50:00,25.29,25.3,25.29,25.3,58000.0,23.3855,23.3948,23.3855,23.3948,58000.0
2010-11-04 12:55:00,25.3,25.32,25.29,25.32,33000.0,23.3948,23.4133,23.3855,23.4133,33000.0
2010-11-04 13:00:00,25.31,25.32,25.29,25.3,43000.0,23.404,23.4133,23.3855,23.3948,43000.0
2010-11-04 13:05:00,25.31,25.31,25.28,25.29,90000.0,23.404,23.404,23.3763,23.3855,90000.0
2010-11-04 13:10:00,25.28,25.3,25.28,25.28,76000.0,23.3763,23.3948,23.3763,23.3763,76000.0
2010-11-04 13:15:00,25.29,25.3,25.28,25.3,166000.0,23.3855,23.3948,23.3763,23.3948,166000.0
2010-11-04 13:20:00,25.29,25.29,25.28,25.29,64000.0,23.3855,23.3855,23.3763,23.3855,64000.0
2010-11-04 13:25:00,25.29,25.29,25.27,25.27,31000.0,23.3855,23.3855,23.3671,23.3671,31000.0
2010-11-04 13:30:00,25.27,25.3,25.26,25.29,64000.0,23.3671,23.3948,23.3578,23.3855,64000.0
2010-11-04 13:35:00,25.29,25.33,25.27,25.31,156000.0,23.3855,23.4225,23.3671,23.404,156000.0
2010-11-04 13:40:00,25.31,25.32,25.3,25.31,34000.0,23.404,23.4133,23.3948,23.404,34000.0
2010-11-04 13:45:00,25.3,25.31,25.26,25.3,69000.0,23.3948,23.404,23.3578,23.3948,69000.0
2010-11-04 13:50:00,25.29,25.3,25.27,25.28,68000.0,23.3855,23.3948,23.3671,23.3763,68000.0
2010-11-04 13:55:00,25.27,25.29,25.26,25.26,65000.0,23.3671,23.3855,23.3578,23.3578,65000.0
2010-11-04 14:00:00,25.25,25.26,25.24,25.24,83000.0,23.3486,23.3578,23.3393,23.3393,83000.0
2010-11-04 14:05:00,25.25,25.25,25.2,25.22,105000.0,23.3486,23.3486,23.3023,23.3208,105000.0
2010-11-04 14:10:00,25.23,25.23,25.2,25.2,63000.0,23.3301,23.3301,23.3023,23.3023,63000.0
2010-11-04 14:15:00,25.21,25.22,25.2,25.21,77000.0,23.3116,23.3208,23.3023,23.3116,77000.0
2010-11-04 14:20:00,25.21,25.22,25.18,25.2,120000.0,23.3116,23.3208,23.2838,23.3023,120000.0
2010-11-04 14:25:00,25.19,25.22,25.19,25.22,57000.0,23.2931,23.3208,23.2931,23.3208,57000.0
2010-11-04 14:30:00,25.22,25.26,25.22,25.26,135000.0,23.3208,23.3578,23.3208,23.3578,135000.0
2010-11-04 14:35:00,25.26,25.28,25.24,25.28,209000.0,23.3578,23.3763,23.3393,23.3763,209000.0
2010-11-04 14:40:00,25.27,25.28,25.26,25.27,48000.0,23.3671,23.3763,23.3578,23.3671,48000.0
2010-11-04 14:45:00,25.27,25.27,25.25,25.26,92000.0,23.3671,23.3671,23.3486,23.3578,92000.0
2010-11-04 14:50:00,25.26,25.27,25.26,25.26,48000.0,23.3578,23.3671,23.3578,23.3578,48000.0
2010-11-04 14:55:00,25.25,25.28,25.25,25.27,54000.0,23.3486,23.3763,23.3486,23.3671,54000.0
2010-11-04 15:00:00,25.28,25.28,25.26,25.28,52000.0,23.3763,23.3763,23.3578,23.3763,52000.0
2010-11-04 15:05:00,25.28,25.3,25.28,25.29,121000.0,23.3763,23.3948,23.3763,23.3855,121000.0
2010-11-04 15:10:00,25.29,25.3,25.28,25.29,61000.0,23.3855,23.3948,23.3763,23.3855,61000.0
2010-11-04 15:15:00,25.3,25.3,25.27,25.28,109000.0,23.3948,23.3948,23.3671,23.3763,109000.0
2010-11-04 15:20:00,25.28,25.3,25.26,25.29,144000.0,23.3763,23.3948,23.3578,23.3855,144000.0
2010-11-04 15:25:00,25.29,25.35,25.28,25.34,252000.0,23.3855,23.441,23.3763,23.4318,252000.0
2010-11-04 15:30:00,25.34,25.37,25.33,25.36,192000.0,23.4318,23.4595,23.4225,23.4503,192000.0
2010-11-04 15:35:00,25.37,25.4,25.36,25.36,195000.0,23.4595,23.4873,23.4503,23.4503,195000.0
2010-11-04 15:40:00,25.37,25.38,25.34,25.35,179000.0,23.4595,23.4688,23.4318,23.441,179000.0
2010-11-04 15:45:00,25.35,25.35,25.31,25.34,237000.0,23.441,23.441,23.404,23.4318,237000.0
2010-11-04 15:50:00,25.35,25.38,25.34,25.38,379000.0,23.441,23.4688,23.4318,23.4688,379000.0
2010-11-04 15:55:00,25.38,25.48,25.37,25.46,1112000.0,23.4688,23.5612,23.4595,23.5427,1112000.0
2010-11-05 09:30:00,25.65,25.65,25.37,25.54,371000.0,23.7184,23.7184,23.4595,23.6167,371000.0
2010-11-05 09:35:00,25.54,25.6,25.52,25.57,217000.0,23.6167,23.6722,23.5982,23.6445,217000.0
2010-11-05 09:40:00,25.57,25.59,25.56,25.57,117000.0,23.6445,23.663,23.6352,23.6445,117000.0
2010-11-05 09:45:00,25.58,25.58,25.54,25.56,295000.0,23.6537,23.6537,23.6167,23.6352,295000.0
2010-11-05 09:50:00,25.55,25.57,25.52,25.56,135000.0,23.626,23.6445,23.5982,23.6352,135000.0
2010-11-05 09:55:00,25.55,25.56,25.49,25.51,231000.0,23.626,23.6352,23.5705,23.589,231000.0
2010-11-05 10:00:00,25.5,25.52,25.43,25.44,206000.0,23.5797,23.5982,23.515,23.5242,206000.0
2010-11-05 10:05:00,25.45,25.51,25.43,25.47,141000.0,23.5335,23.589,23.515,23.552,141000.0
2010-11-05 10:10:00,25.47,25.48,25.41,25.41,175000.0,23.552,23.5612,23.4965,23.4965,175000.0
2010-11-05 10:15:00,25.42,25.45,25.38,25.45,262000.0,23.5058,23.5335,23.4688,23.5335,262000.0
2010-11-05 10:20:00,25.44,25.54,25.44,25.54,166000.0,23.5242,23.6167,23.5242,23.6167,166000.0
2010-11-05 10:25:00,25.55,25.56,25.52,25.56,91000.0,23.626,23.6352,23.5982,23.6352,91000.0
2010-11-05 10:30:00,25.56,25.57,25.52,25.55,93000.0,23.6352,23.6445,23.5982,23.626,93000.0
2010-11-05 10:35:00,25.56,25.59,25.55,25.56,97000.0,23.6352,23.663,23.626,23.6352,97000.0
2010-11-05 10:40:00,25.57,25.6,25.56,25.6,84000.0,23.6445,23.6722,23.6352,23.6722,84000.0
2010-11-05 10:45:00,25.61,25.69,25.61,25.67,129000.0,23.6814,23.7554,23.6814,23.7369,129000.0
2010-11-05 10:50:00,25.65,25.69,25.65,25.67,70000.0,23.7184,23.7554,23.7184,23.7369,70000.0
2010-11-05 10:55:00,25.68,25.68,25.65,25.65,38000.0,23.7462,23.7462,23.7184,23.7184,38000.0
2010-11-05 11:00:00,25.63,25.65,25.62,25.63,160000.0,23.6999,23.7184,23.6907,23.6999,160000.0
2010-11-05 11:05:00,25.64,25.64,25.62,25.62,83000.0,23.7092,23.7092,23.6907,23.6907,83000.0
2010-11-05 11:10:00,25.63,25.64,25.61,25.61,91000.0,23.6999,23.7092,23.6814,23.6814,91000.0
2010-11-05 11:15:00,25.61,25.62,25.61,25.61,42000.0,23.6814,23.6907,23.6814,23.6814,42000.0
2010-11-05 11:20:00,25.62,25.62,25.61,25.61,21000.0,23.6907,23.6907,23.6814,23.6814,21000.0
2010-11-05 11:25:00,25.61,25.63,25.6,25.61,73000.0,23.6814,23.6999,23.6722,23.6814,73000.0
2010-11-05 11:30:00,25.61,25.61,25.58,25.6,111000.0,23.6814,23.6814,23.6537,23.6722,111000.0
2010-11-05 11:35:00,25.6,25.62,25.6,25.61,52000.0,23.6722,23.6907,23.6722,23.6814,52000.0
2010-11-05 11:40:00,25.61,25.61,25.59,25.6,46000.0,23.6814,23.6814,23.663,23.6722,46000.0
2010-11-05 11:45:00,25.57,25.62,25.56,25.6,83000.0,23.6445,23.6907,23.6352,23.6722,83000.0
2010-11-05 11:50:00,25.61,25.62,25.6,25.6,40000.0,23.6814,23.6907,23.6722,23.6722,40000.0
2010-11-05 11:55:00,25.59,25.59,25.55,25.56,71000.0,23.663,23.663,23.626,23.6352,71000.0
2010-11-05 12:00:00,25.55,25.58,25.55,25.56,131000.0,23.626,23.6537,23.626,23.6352,131000.0
2010-11-05 12:05:00,25.57,25.57,25.55,25.57,109000.0,23.6445,23.6445,23.626,23.6445,109000.0
2010-11-05 12:10:00,25.57,25.57,25.56,25.57,65000.0,23.6445,23.6445,23.6352,23.6445,65000.0
2010-11-05 12:15:00,25.57,25.57,25.52,25.52,176000.0,23.6445,23.6445,23.5982,23.5982,176000.0
2010-11-05 12:20:00,25.51,25.52,25.5,25.51,66000.0,23.589,23.5982,23.5797,23.589,66000.0
2010-11-05 12:25:00,25.52,25.54,25.51,25.51,58000.0,23.5982,23.6167,23.589,23.589,58000.0
2010-11-05 12:30:00,25.51,25.53,25.48,25.48,99000.0,23.589,23.6075,23.5612,23.5612,99000.0
2010-11-05 12:35:00,25.49,25.54,25.47,25.52,87000.0,23.5705,23.6167,23.552,23.5982,87000.0
2010-11-05 12:40:00,25.51,25.51,25.49,25.49,52000.0,23.589,23.589,23.5705,23.5705,52000.0
2010-11-05 12:45:00,25.5,25.5,25.49,25.5,44000.0,23.5797,23.5797,23.5705,23.5797,44000.0
2010-11-05 12:50:00,25.5,25.53,25.5,25.53,189000.0,23.5797,23.6075,23.5797,23.6075,189000.0
2010-11-05 12:55:00,25.52,25.52,25.5,25.51,118000.0,23.5982,23.5982,23.5797,23.589,118000.0
2010-11-05 13:00:00,25.51,25.52,25.51,25.51,24000.0,23.589,23.5982,23.589,23.589,24000.0
2010-11-05 13:05:00,25.51,25.52,25.49,25.51,43000.0,23.589,23.5982,23.5705,23.589,43000.0
2010-11-05 13:10:00,25.51,25.52,25.49,25.5,51000.0,23.589,23.5982,23.5705,23.5797,51000.0
2010-11-05 13:15:00,25.5,25.52,25.5,25.51,13000.0,23.5797,23.5982,23.5797,23.589,13000.0
2010-11-05 13:20:00,25.52,25.52,25.51,25.52,23000.0,23.5982,23.5982,23.589,23.5982,23000.0
2010-11-05 13:25:00,25.51,25.53,25.51,25.52,19000.0,23.589,23.6075,23.589,23.5982,19000.0
2010-11-05 13:30:00,25.52,25.52,25.5,25.51,27000.0,23.5982,23.5982,23.5797,23.589,27000.0
2010-11-05 13:35:00,25.51,25.53,25.51,25.52,45000.0,23.589,23.6075,23.589,23.5982,45000.0
2010-11-05 13:40:00,25.53,25.54,25.53,25.54,41000.0,23.6075,23.6167,23.6075,23.6167,41000.0
2010-11-05 13:45:00,25.54,25.54,25.52,25.52,25000.0,23.6167,23.6167,23.5982,23.5982,25000.0
2010-11-05 13:50:00,25.52,25.53,25.51,25.53,73000.0,23.5982,23.6075,23.589,23.6075,73000.0
2010-11-05 13:55:00,25.52,25.53,25.52,25.53,80000.0,23.5982,23.6075,23.5982,23.6075,80000.0
2010-11-05 14:00:00,25.53,25.53,25.52,25.53,60000.0,23.6075,23.6075,23.5982,23.6075,60000.0
2010-11-05 14:05:00,25.53,25.55,25.53,25.54,60000.0,23.6075,23.626,23.6075,23.6167,60000.0
2010-11-05 14:10:00,25.55,25.55,25.52,25.52,29000.0,23.626,23.626,23.5982,23.5982,29000.0
2010-11-05 14:15:00,25.52,25.53,25.51,25.53,134000.0,23.5982,23.6075,23.589,23.6075,134000.0
2010-11-05 14:20:00,25.54,25.6,25.54,25.59,158000.0,23.6167,23.6722,23.6167,23.663,158000.0
2010-11-05 14:25:00,25.58,25.6,25.58,25.59,150000.0,23.6537,23.6722,23.6537,23.663,150000.0
2010-11-05 14:30:00,25.58,25.61,25.58,25.59,168000.0,23.6537,23.6814,23.6537,23.663,168000.0
2010-11-05 14:35:00,25.59,25.62,25.59,25.6,111000.0,23.663,23.6907,23.663,23.6722,111000.0
2010-11-05 14:40:00,25.6,25.61,25.58,25.59,90000.0,23.6722,23.6814,23.6537,23.663,90000.0
2010-11-05 14:45:00,25.59,25.59,25.56,25.57,107000.0,23.663,23.663,23.6352,23.6445,107000.0
2010-11-05 14:50:00,25.57,25.57,25.53,25.56,54000.0,23.6445,23.6445,23.6075,23.6352,54000.0
2010-11-05 14:55:00,25.55,25.57,25.55,25.57,67000.0,23.626,23.6445,23.626,23.6445,67000.0
2010-11-05 15:00:00,25.58,25.58,25.55,25.57,80000.0,23.6537,23.6537,23.626,23.6445,80000.0
2010-11-05 15:05:00,25.57,25.58,25.56,25.56,125000.0,23.6445,23.6537,23.6352,23.6352,125000.0
2010-11-05 15:10:00,25.56,25.56,25.53,25.54,82000.0,23.6352,23.6352,23.6075,23.6167,82000.0
2010-11-05 15:15:00,25.53,25.56,25.52,25.56,88000.0,23.6075,23.6352,23.5982,23.6352,88000.0
2010-11-05 15:20:00,25.56,25.56,25.51,25.52,328000.0,23.6352,23.6352,23.589,23.5982,328000.0
2010-11-05 15:25:00,25.52,25.54,25.51,25.53,104000.0,23.5982,23.6167,23.589,23.6075,104000.0
2010-11-05 15:30:00,25.54,25.56,25.52,25.55,131000.0,23.6167,23.6352,23.5982,23.626,131000.0
2010-11-05 15:35:00,25.55,25.55,25.47,25.47,155000.0,23.626,23.626,23.552,23.552,155000.0
2010-11-05 15:40:00,25.47,25.5,25.46,25.5,102000.0,23.552,23.5797,23.5427,23.5797,102000.0
2010-11-05 15:45:00,25.5,25.54,25.49,25.53,202000.0,23.5797,23.6167,23.5705,23.6075,202000.0
2010-11-05 15:50:00,25.53,25.56,25.53,25.55,155000.0,23.6075,23.6352,23.6075,23.626,155000.0
2010-11-05 15:55:00,25.55,25.63,25.54,25.62,511000.0,23.626,23.6999,23.6167,23.6907,511000.0
2010-11-08 09:30:00,25.5,25.58,25.42,25.54,232000.0,23.5797,23.6537,23.5058,23.6167,232000.0
2010-11-08 09:35:00,25.54,25.59,25.49,25.53,93000.0,23.6167,23.663,23.5705,23.6075,93000.0
2010-11-08 09:40:00,25.53,25.55,25.53,25.53,105000.0,23.6075,23.626,23.6075,23.6075,105000.0
2010-11-08 09:45:00,25.53,25.54,25.43,25.43,109000.0,23.6075,23.6167,23.515,23.515,109000.0
2010-11-08 09:50:00,25.43,25.48,25.43,25.44,81000.0,23.515,23.5612,23.515,23.5242,81000.0
2010-11-08 09:55:00,25.43,25.5,25.42,25.49,84000.0,23.515,23.5797,23.5058,23.5705,84000.0
2010-11-08 10:00:00,25.48,25.48,25.42,25.43,94000.0,23.5612,23.5612,23.5058,23.515,94000.0
2010-11-08 10:05:00,25.44,25.47,25.39,25.4,122000.0,23.5242,23.552,23.478,23.4873,122000.0
2010-11-08 10:10:00,25.41,25.42,25.36,25.38,153000.0,23.4965,23.5058,23.4503,23.4688,153000.0
2010-11-08 10:15:00,25.38,25.42,25.37,25.4,75000.0,23.4688,23.5058,23.4595,23.4873,75000.0
2010-11-08 10:20:00,25.41,25.44,25.38,25.38,122000.0,23.4965,23.5242,23.4688,23.4688,122000.0
2010-11-08 10:25:00,25.38,25.38,25.32,25.33,194000.0,23.4688,23.4688,23.4133,23.4225,194000.0
2010-11-08 10:30:00,25.32,25.33,25.3,25.32,122000.0,23.4133,23.4225,23.3948,23.4133,122000.0
2010-11-08 10:35:00,25.32,25.35,25.32,25.32,80000.0,23.4133,23.441,23.4133,23.4133,80000.0
2010-11-08 10:40:00,25.32,25.33,25.3,25.31,87000.0,23.4133,23.4225,23.3948,23.404,87000.0
2010-11-08 10:45:00,25.32,25.33,25.31,25.32,127000.0,23.4133,23.4225,23.404,23.4133,127000.0
2010-11-08 10:50:00,25.32,25.32,25.25,25.27,233000.0,23.4133,23.4133,23.3486,23.3671,233000.0
2010-11-08 10:55:00,25.27,25.27,25.19,25.2,129000.0,23.3671,23.3671,23.2931,23.3023,129000.0
2010-11-08 11:00:00,25.2,25.21,25.15,25.16,122000.0,23.3023,23.3116,23.2561,23.2653,122000.0
2010-11-08 11:05:00,25.15,25.19,25.15,25.17,142000.0,23.2561,23.2931,23.2561,23.2746,142000.0
2010-11-08 11:10:00,25.16,25.2,25.15,25.16,232000.0,23.2653,23.3023,23.2561,23.2653,232000.0
2010-11-08 11:15:00,25.16,25.18,25.15,25.16,115000.0,23.2653,23.2838,23.2561,23.2653,115000.0
2010-11-08 11:20:00,25.16,25.19,25.16,25.16,85000.0,23.2653,23.2931,23.2653,23.2653,85000.0
2010-11-08 11:25:00,25.16,25.22,25.16,25.21,155000.0,23.2653,23.3208,23.2653,23.3116,155000.0
2010-11-08 11:30:00,25.2,25.21,25.17,25.19,59000.0,23.3023,23.3116,23.2746,23.2931,59000.0
2010-11-08 11:35:00,25.18,25.19,25.16,25.16,48000.0,23.2838,23.2931,23.2653,23.2653,48000.0
2010-11-08 11:40:00,25.16,25.19,25.16,25.17,139000.0,23.2653,23.2931,23.2653,23.2746,139000.0
2010-11-08 11:45:00,25.18,25.18,25.13,25.14,166000.0,23.2838,23.2838,23.2376,23.2468,166000.0
2010-11-08 11:50:00,25.14,25.16,25.13,25.15,96000.0,23.2468,23.2653,23.2376,23.2561,96000.0
2010-11-08 11:55:00,25.14,25.18,25.13,25.14,129000.0,23.2468,23.2838,23.2376,23.2468,129000.0
2010-11-08 12:00:00,25.14,25.16,25.14,25.16,121000.0,23.2468,23.2653,23.2468,23.2653,121000.0
2010-11-08 12:05:00,25.16,25.2,25.16,25.18,106000.0,23.2653,23.3023,23.2653,23.2838,106000.0
2010-11-08 12:10:00,25.18,25.19,25.16,25.19,37000.0,23.2838,23.2931,23.2653,23.2931,37000.0
2010-11-08 12:15:00,25.18,25.22,25.18,25.22,76000.0,23.2838,23.3208,23.2838,23.3208,76000.0
2010-11-08 12:20:00,25.22,25.23,25.19,25.2,68000.0,23.3208,23.3301,23.2931,23.3023,68000.0
2010-11-08 12:25:00,25.2,25.22,25.19,25.22,70000.0,23.3023,23.3208,23.2931,23.3208,70000.0
2010-11-08 12:30:00,25.2,25.23,25.2,25.23,66000.0,23.3023,23.3301,23.3023,23.3301,66000.0
2010-11-08 12:35:00,25.23,25.26,25.22,25.24,67000.0,23.3301,23.3578,23.3208,23.3393,67000.0
2010-11-08 12:40:00,25.24,25.25,25.22,25.22,66000.0,23.3393,23.3486,23.3208,23.3208,66000.0
2010-11-08 12:45:00,25.22,25.23,25.21,25.23,40000.0,23.3208,23.3301,23.3116,23.3301,40000.0
2010-11-08 12:50:00,25.23,25.24,25.21,25.21,49000.0,23.3301,23.3393,23.3116,23.3116,49000.0
2010-11-08 12:55:00,25.22,25.28,25.22,25.26,56000.0,23.3208,23.3763,23.3208,23.3578,56000.0
2010-11-08 13:00:00,25.25,25.27,25.24,25.25,40000.0,23.3486,23.3671,23.3393,23.3486,40000.0
2010-11-08 13:05:00,25.25,25.26,25.25,25.25,35000.0,23.3486,23.3578,23.3486,23.3486,35000.0
2010-11-08 13:10:00,25.24,25.26,25.22,25.25,45000.0,23.3393,23.3578,23.3208,23.3486,45000.0
2010-11-08 13:15:00,25.24,25.26,25.24,25.25,25000.0,23.3393,23.3578,23.3393,23.3486,25000.0
2010-11-08 13:20:00,25.24,25.25,25.22,25.23,65000.0,23.3393,23.3486,23.3208,23.3301,65000.0
2010-11-08 13:25:00,25.23,25.25,25.23,25.23,36000.0,23.3301,23.3486,23.3301,23.3301,36000.0
2010-11-08 13:30:00,25.24,25.24,25.21,25.22,45000.0,23.3393,23.3393,23.3116,23.3208,45000.0
2010-11-08 13:35:00,25.22,25.22,25.21,25.22,64000.0,23.3208,23.3208,23.3116,23.3208,64000.0
2010-11-08 13:40:00,25.22,25.22,25.2,25.21,60000.0,23.3208,23.3208,23.3023,23.3116,60000.0
2010-11-08 13:45:00,25.21,25.24,25.2,25.2,65000.0,23.3116,23.3393,23.3023,23.3023,65000.0
2010-11-08 13:50:00,25.21,25.23,25.2,25.22,64000.0,23.3116,23.3301,23.3023,23.3208,64000.0
2010-11-08 13:55:00,25.21,25.25,25.21,25.23,32000.0,23.3116,23.3486,23.3116,23.3301,32000.0
2010-11-08 14:00:00,25.24,25.25,25.22,25.23,51000.0,23.3393,23.3486,23.3208,23.3301,51000.0
2010-11-08 14:05:00,25.23,25.24,25.22,25.23,51000.0,23.3301,23.3393,23.3208,23.3301,51000.0
2010-11-08 14:10:00,25.23,25.23,25.22,25.22,38000.0,23.3301,23.3301,23.3208,23.3208,38000.0
2010-11-08 14:15:00,25.22,25.23,25.21,25.23,13000.0,23.3208,23.3301,23.3116,23.3301,13000.0
2010-11-08 14:20:00,25.23,25.23,25.21,25.22,48000.0,23.3301,23.3301,23.3116,23.3208,48000.0
2010-11-08 14:25:00,25.22,25.24,25.21,25.22,39000.0,23.3208,23.3393,23.3116,23.3208,39000.0
2010-11-08 14:30:00,25.21,25.22,25.21,25.21,27000.0,23.3116,23.3208,23.3116,23.3116,27000.0
2010-11-08 14:35:00,25.21,25.22,25.2,25.21,47000.0,23.3116,23.3208,23.3023,23.3116,47000.0
2010-11-08 14:40:00,25.21,25.22,25.2,25.21,33000.0,23.3116,23.3208,23.3023,23.3116,33000.0
2010-11-08 14:45:00,25.21,25.24,25.21,25.23,40000.0,23.3116,23.3393,23.3116,23.3301,40000.0
2010-11-08 14:50:00,25.23,25.26,25.23,25.24,62000.0,23.3301,23.3578,23.3301,23.3393,62000.0
2010-11-08 14:55:00,25.25,25.25,25.21,25.21,33000.0,23.3486,23.3486,23.3116,23.3116,33000.0
2010-11-08 15:00:00,25.22,25.25,25.21,25.23,35000.0,23.3208,23.3486,23.3116,23.3301,35000.0
2010-11-08 15:05:00,25.21,25.24,25.21,25.22,112000.0,23.3116,23.3393,23.3116,23.3208,112000.0
2010-11-08 15:10:00,25.22,25.23,25.21,25.22,50000.0,23.3208,23.3301,23.3116,23.3208,50000.0
2010-11-08 15:15:00,25.23,25.25,25.23,25.24,31000.0,23.3301,23.3486,23.3301,23.3393,31000.0
2010-11-08 15:20:00,25.25,25.32,25.24,25.31,172000.0,23.3486,23.4133,23.3393,23.404,172000.0
2010-11-08 15:25:00,25.31,25.34,25.3,25.32,173000.0,23.404,23.4318,23.3948,23.4133,173000.0
2010-11-08 15:30:00,25.33,25.35,25.32,25.32,138000.0,23.4225,23.441,23.4133,23.4133,138000.0
2010-11-08 15:35:00,25.32,25.35,25.31,25.33,125000.0,23.4133,23.441,23.404,23.4225,125000.0
2010-11-08 15:40:00,25.33,25.34,25.31,25.32,102000.0,23.4225,23.4318,23.404,23.4133,102000.0
2010-11-08 15:45:00,25.33,25.33,25.28,25.3,153000.0,23.4225,23.4225,23.3763,23.3948,153000.0
2010-11-08 15:50:00,25.29,25.3,25.25,25.25,155000.0,23.3855,23.3948,23.3486,23.3486,155000.0
2010-11-08 15:55:00,25.26,25.29,25.26,25.29,391000.0,23.3578,23.3855,23.3578,23.3855,391000.0
2010-11-09 09:30:00,25.31,25.37,25.2,25.24,186000.0,23.404,23.4595,23.3023,23.3393,186000.0
2010-11-09 09:35:00,25.2,25.26,25.2,25.21,65000.0,23.3023,23.3578,23.3023,23.3116,65000.0
2010-11-09 09:40:00,25.26,25.33,25.21,25.33,80000.0,23.3578,23.4225,23.3116,23.4225,80000.0
2010-11-09 09:45:00,25.33,25.33,25.25,25.3,37000.0,23.4225,23.4225,23.3486,23.3948,37000.0
2010-11-09 09:50:00,25.28,25.29,25.26,25.27,50000.0,23.3763,23.3855,23.3578,23.3671,50000.0
2010-11-09 09:55:00,25.29,25.29,25.14,25.2,205000.0,23.3855,23.3855,23.2468,23.3023,205000.0
2010-11-09 10:00:00,25.19,25.29,25.17,25.28,125000.0,23.2931,23.3855,23.2746,23.3763,125000.0
2010-11-09 10:05:00,25.29,25.3,25.28,25.3,92000.0,23.3855,23.3948,23.3763,23.3948,92000.0
2010-11-09 10:10:00,25.3,25.34,25.3,25.3,45000.0,23.3948,23.4318,23.3948,23.3948,45000.0
2010-11-09 10:15:00,25.32,25.35,25.31,25.32,86000.0,23.4133,23.441,23.404,23.4133,86000.0
2010-11-09 10:20:00,25.34,25.35,25.32,25.34,57000.0,23.4318,23.441,23.4133,23.4318,57000.0
2010-11-09 10:25:00,25.32,25.36,25.32,25.36,52000.0,23.4133,23.4503,23.4133,23.4503,52000.0
2010-11-09 10:30:00,25.36,25.36,25.27,25.27,66000.0,23.4503,23.4503,23.3671,23.3671,66000.0
2010-11-09 10:35:00,25.28,25.28,25.22,25.24,76000.0,23.3763,23.3763,23.3208,23.3393,76000.0
2010-11-09 10:40:00,25.25,25.28,25.23,25.23,73000.0,23.3486,23.3763,23.3301,23.3301,73000.0
2010-11-09 10:45:00,25.23,25.24,25.22,25.22,110000.0,23.3301,23.3393,23.3208,23.3208,110000.0
2010-11-09 10:50:00,25.21,25.23,25.2,25.22,39000.0,23.3116,23.3301,23.3023,23.3208,39000.0
2010-11-09 10:55:00,25.22,25.23,25.2,25.21,113000.0,23.3208,23.3301,23.3023,23.3116,113000.0
2010-11-09 11:00:00,25.22,25.23,25.2,25.23,123000.0,23.3208,23.3301,23.3023,23.3301,123000.0
2010-11-09 11:05:00,25.22,25.25,25.21,25.24,55000.0,23.3208,23.3486,23.3116,23.3393,55000.0
2010-11-09 11:10:00,25.22,25.24,25.18,25.18,68000.0,23.3208,23.3393,23.2838,23.2838,68000.0
2010-11-09 11:15:00,25.22,25.25,25.2,25.23,32000.0,23.3208,23.3486,23.3023,23.3301,32000.0
2010-11-09 11:20:00,25.25,25.26,25.23,25.26,41000.0,23.3486,23.3578,23.3301,23.3578,41000.0
2010-11-09 11:25:00,25.27,25.31,25.25,25.25,70000.0,23.3671,23.404,23.3486,23.3486,70000.0
2010-11-09 11:30:00,25.26,25.27,25.25,25.27,49000.0,23.3578,23.3671,23.3486,23.3671,49000.0
2010-11-09 11:35:00,25.27,25.3,25.26,25.29,37000.0,23.3671,23.3948,23.3578,23.3855,37000.0
2010-11-09 11:40:00,25.28,25.29,25.27,25.29,20000.0,23.3763,23.3855,23.3671,23.3855,20000.0
2010-11-09 11:45:00,25.29,25.32,25.29,25.31,64000.0,23.3855,23.4133,23.3855,23.404,64000.0
2010-11-09 11:50:00,25.31,25.31,25.29,25.29,48000.0,23.404,23.404,23.3855,23.3855,48000.0
2010-11-09 11:55:00,25.3,25.3,25.26,25.27,54000.0,23.3948,23.3948,23.3578,23.3671,54000.0
2010-11-09 12:00:00,25.26,25.28,25.26,25.26,19000.0,23.3578,23.3763,23.3578,23.3578,19000.0
2010-11-09 12:05:00,25.27,25.27,25.23,25.27,50000.0,23.3671,23.3671,23.3301,23.3671,50000.0
2010-11-09 12:10:00,25.27,25.28,25.26,25.27,28000.0,23.3671,23.3763,23.3578,23.3671,28000.0
2010-11-09 12:15:00,25.28,25.28,25.27,25.27,29000.0,23.3763,23.3763,23.3671,23.3671,29000.0
2010-11-09 12:20:00,25.27,25.28,25.25,25.26,31000.0,23.3671,23.3763,23.3486,23.3578,31000.0
2010-11-09 12:25:00,25.26,25.28,25.26,25.28,26000.0,23.3578,23.3763,23.3578,23.3763,26000.0
2010-11-09 12:30:00,25.28,25.29,25.25,25.25,66000.0,23.3763,23.3855,23.3486,23.3486,66000.0
2010-11-09 12:35:00,25.24,25.25,25.22,25.22,32000.0,23.3393,23.3486,23.3208,23.3208,32000.0
2010-11-09 12:40:00,25.25,25.25,25.23,25.25,20000.0,23.3486,23.3486,23.3301,23.3486,20000.0
2010-11-09 12:45:00,25.25,25.25,25.23,25.24,17000.0,23.3486,23.3486,23.3301,23.3393,17000.0
2010-11-09 12:50:00,25.24,25.24,25.23,25.24,26000.0,23.3393,23.3393,23.3301,23.3393,26000.0
2010-11-09 12:55:00,25.23,25.25,25.23,25.23,11000.0,23.3301,23.3486,23.3301,23.3301,11000.0
2010-11-09 13:00:00,25.24,25.26,25.23,25.24,37000.0,23.3393,23.3578,23.3301,23.3393,37000.0
2010-11-09 13:05:00,25.25,25.26,25.25,25.26,21000.0,23.3486,23.3578,23.3486,23.3578,21000.0
2010-11-09 13:10:00,25.27,25.28,25.24,25.28,44000.0,23.3671,23.3763,23.3393,23.3763,44000.0
2010-11-09 13:15:00,25.27,25.28,25.25,25.25,21000.0,23.3671,23.3763,23.3486,23.3486,21000.0
2010-11-09 13:20:00,25.26,25.27,25.24,25.26,39000.0,23.3578,23.3671,23.3393,23.3578,39000.0
2010-11-09 13:25:00,25.26,25.26,25.24,25.25,36000.0,23.3578,23.3578,23.3393,23.3486,36000.0
2010-11-09 13:30:00,25.25,25.25,25.24,25.24,53000.0,23.3486,23.3486,23.3393,23.3393,53000.0
2010-11-09 13:35:00,25.23,25.24,25.21,25.21,18000.0,23.3301,23.3393,23.3116,23.3116,18000.0
2010-11-09 13:40:00,25.2,25.22,25.2,25.2,34000.0,23.3023,23.3208,23.3023,23.3023,34000.0
2010-11-09 13:45:00,25.19,25.21,25.17,25.2,93000.0,23.2931,23.3116,23.2746,23.3023,93000.0
2010-11-09 13:50:00,25.2,25.24,25.2,25.23,40000.0,23.3023,23.3393,23.3023,23.3301,40000.0
2010-11-09 13:55:00,25.23,25.25,25.23,25.25,138000.0,23.3301,23.3486,23.3301,23.3486,138000.0
2010-11-09 14:00:00,25.25,25.28,25.24,25.27,111000.0,23.3486,23.3763,23.3393,23.3671,111000.0
2010-11-09 14:05:00,25.27,25.3,25.27,25.28,99000.0,23.3671,23.3948,23.3671,23.3763,99000.0
2010-11-09 14:10:00,25.25,25.27,25.24,25.27,69000.0,23.3486,23.3671,23.3393,23.3671,69000.0
2010-11-09 14:15:00,25.28,25.3,25.23,25.24,33000.0,23.3763,23.3948,23.3301,23.3393,33000.0
2010-11-09 14:20:00,25.24,25.25,25.22,25.25,16000.0,23.3393,23.3486,23.3208,23.3486,16000.0
2010-11-09 14:25:00,25.23,25.26,25.23,25.25,20000.0,23.3301,23.3578,23.3301,23.3486,20000.0
2010-11-09 14:30:00,25.25,25.27,25.24,25.27,33000.0,23.3486,23.3671,23.3393,23.3671,33000.0
2010-11-09 14:35:00,25.29,25.31,25.28,25.28,24000.0,23.3855,23.404,23.3763,23.3763,24000.0
2010-11-09 14:40:00,25.28,25.29,25.27,25.29,19000.0,23.3763,23.3855,23.3671,23.3855,19000.0
2010-11-09 14:45:00,25.28,25.31,25.28,25.31,25000.0,23.3763,23.404,23.3763,23.404,25000.0
2010-11-09 14:50:00,25.3,25.32,25.3,25.31,49000.0,23.3948,23.4133,23.3948,23.404,49000.0
2010-11-09 14:55:00,25.31,25.32,25.3,25.32,95000.0,23.404,23.4133,23.3948,23.4133,95000.0
2010-11-09 15:00:00,25.31,25.31,25.26,25.28,64000.0,23.404,23.404,23.3578,23.3763,64000.0
2010-11-09 15:05:00,25.29,25.29,25.26,25.26,54000.0,23.3855,23.3855,23.3578,23.3578,54000.0
2010-11-09 15:10:00,25.25,25.28,25.23,25.26,80000.0,23.3486,23.3763,23.3301,23.3578,80000.0
2010-11-09 15:15:00,25.25,25.28,25.24,25.26,52000.0,23.3486,23.3763,23.3393,23.3578,52000.0
2010-11-09 15:20:00,25.26,25.27,25.22,25.22,79000.0,23.3578,23.3671,23.3208,23.3208,79000.0
2010-11-09 15:25:00,25.23,25.27,25.21,25.24,84000.0,23.3301,23.3671,23.3116,23.3393,84000.0
2010-11-09 15:30:00,25.23,25.28,25.22,25.27,84000.0,23.3301,23.3763,23.3208,23.3671,84000.0
2010-11-09 15:35:00,25.27,25.27,25.18,25.2,145000.0,23.3671,23.3671,23.2838,23.3023,145000.0
2010-11-09 15:40:00,25.2,25.21,25.12,25.13,191000.0,23.3023,23.3116,23.2283,23.2376,191000.0
2010-11-09 15:45:00,25.14,25.15,25.07,25.08,271000.0,23.2468,23.2561,23.1821,23.1914,271000.0
2010-11-09 15:50:00,25.08,25.13,25.08,25.11,288000.0,23.1914,23.2376,23.1914,23.2191,288000.0
2010-11-09 15:55:00,25.11,25.19,25.11,25.18,572000.0,23.2191,23.2931,23.2191,23.2838,572000.0
2010-11-10 09:30:00,25.2,25.27,25.16,25.17,141000.0,23.3023,23.3671,23.2653,23.2746,141000.0
2010-11-10 09:35:00,25.14,25.29,25.09,25.26,163000.0,23.2468,23.3855,23.2006,23.3578,163000.0
2010-11-10 09:40:00,25.26,25.28,25.22,25.25,63000.0,23.3578,23.3763,23.3208,23.3486,63000.0
2010-11-10 09:45:00,25.25,25.28,25.21,25.25,73000.0,23.3486,23.3763,23.3116,23.3486,73000.0
2010-11-10 09:50:00,25.24,25.24,25.12,25.15,114000.0,23.3393,23.3393,23.2283,23.2561,114000.0
2010-11-10 09:55:00,25.15,25.24,25.14,25.24,60000.0,23.2561,23.3393,23.2468,23.3393,60000.0
2010-11-10 10:00:00,25.25,25.25,25.17,25.18,47000.0,23.3486,23.3486,23.2746,23.2838,47000.0
2010-11-10 10:05:00,25.17,25.23,25.14,25.23,60000.0,23.2746,23.3301,23.2468,23.3301,60000.0
2010-11-10 10:10:00,25.23,25.25,25.2,25.25,73000.0,23.3301,23.3486,23.3023,23.3486,73000.0
2010-11-10 10:15:00,25.25,25.25,25.23,25.25,31000.0,23.3486,23.3486,23.3301,23.3486,31000.0
2010-11-10 10:20:00,25.26,25.27,25.24,25.27,35000.0,23.3578,23.3671,23.3393,23.3671,35000.0
2010-11-10 10:25:00,25.27,25.28,25.26,25.27,47000.0,23.3671,23.3763,23.3578,23.3671,47000.0
2010-11-10 10:30:00,25.28,25.3,25.25,25.3,87000.0,23.3763,23.3948,23.3486,23.3948,87000.0
2010-11-10 10:35:00,25.29,25.32,25.29,25.31,72000.0,23.3855,23.4133,23.3855,23.404,72000.0
2010-11-10 10:40:00,25.31,25.32,25.26,25.26,57000.0,23.404,23.4133,23.3578,23.3578,57000.0
2010-11-10 10:45:00,25.25,25.25,25.22,25.22,39000.0,23.3486,23.3486,23.3208,23.3208,39000.0
2010-11-10 10:50:00,25.22,25.24,25.22,25.24,36000.0,23.3208,23.3393,23.3208,23.3393,36000.0
2010-11-10 10:55:00,25.23,25.27,25.23,25.27,23000.0,23.3301,23.3671,23.3301,23.3671,23000.0
2010-11-10 11:00:00,25.26,25.28,25.22,25.22,35000.0,23.3578,23.3763,23.3208,23.3208,35000.0
2010-11-10 11:05:00,25.22,25.22,25.15,25.15,42000.0,23.3208,23.3208,23.2561,23.2561,42000.0
2010-11-10 11:10:00,25.15,25.21,25.15,25.21,35000.0,23.2561,23.3116,23.2561,23.3116,35000.0
2010-11-10 11:15:00,25.2,25.23,25.2,25.23,53000.0,23.3023,23.3301,23.3023,23.3301,53000.0
2010-11-10 11:20:00,25.22,25.26,25.22,25.25,68000.0,23.3208,23.3578,23.3208,23.3486,68000.0
2010-11-10 11:25:00,25.25,25.28,25.25,25.28,46000.0,23.3486,23.3763,23.3486,23.3763,46000.0
2010-11-10 11:30:00,25.28,25.29,25.26,25.28,33000.0,23.3763,23.3855,23.3578,23.3763,33000.0
2010-11-10 11:35:00,25.27,25.29,25.27,25.29,45000.0,23.3671,23.3855,23.3671,23.3855,45000.0
2010-11-10 11:40:00,25.28,25.29,25.28,25.29,19000.0,23.3763,23.3855,23.3763,23.3855,19000.0
2010-11-10 11:45:00,25.29,25.29,25.27,25.29,40000.0,23.3855,23.3855,23.3671,23.3855,40000.0
2010-11-10 11:50:00,25.28,25.3,25.28,25.3,52000.0,23.3763,23.3948,23.3763,23.3948,52000.0
2010-11-10 11:55:00,25.3,25.34,25.29,25.33,67000.0,23.3948,23.4318,23.3855,23.4225,67000.0
2010-11-10 12:00:00,25.32,25.33,25.31,25.32,63000.0,23.4133,23.4225,23.404,23.4133,63000.0
2010-11-10 12:05:00,25.31,25.33,25.31,25.31,21000.0,23.404,23.4225,23.404,23.404,21000.0
2010-11-10 12:10:00,25.31,25.31,25.29,25.29,22000.0,23.404,23.404,23.3855,23.3855,22000.0
2010-11-10 12:15:00,25.3,25.32,25.27,25.29,45000.0,23.3948,23.4133,23.3671,23.3855,45000.0
2010-11-10 12:20:00,25.28,25.31,25.28,25.3,61000.0,23.3763,23.404,23.3763,23.3948,61000.0
2010-11-10 12:25:00,25.31,25.32,25.3,25.3,35000.0,23.404,23.4133,23.3948,23.3948,35000.0
2010-11-10 12:30:00,25.31,25.32,25.3,25.31,38000.0,23.404,23.4133,23.3948,23.404,38000.0
2010-11-10 12:35:00,25.31,25.32,25.29,25.31,33000.0,23.404,23.4133,23.3855,23.404,33000.0
2010-11-10 12:40:00,25.3,25.3,25.28,25.29,28000.0,23.3948,23.3948,23.3763,23.3855,28000.0
2010-11-10 12:45:00,25.29,25.32,25.29,25.31,28000.0,23.3855,23.4133,23.3855,23.404,28000.0
2010-11-10 12:50:00,25.3,25.32,25.3,25.31,36000.0,23.3948,23.4133,23.3948,23.404,36000.0
2010-11-10 12:55:00,25.31,25.32,25.28,25.28,45000.0,23.404,23.4133,23.3763,23.3763,45000.0
2010-11-10 13:00:00,25.28,25.29,25.2,25.26,73000.0,23.3763,23.3855,23.3023,23.3578,73000.0
2010-11-10 13:05:00,25.27,25.3,25.27,25.3,32000.0,23.3671,23.3948,23.3671,23.3948,32000.0
2010-11-10 13:10:00,25.3,25.3,25.29,25.3,9000.0,23.3948,23.3948,23.3855,23.3948,9000.0
2010-11-10 13:15:00,25.29,25.3,25.28,25.3,89000.0,23.3855,23.3948,23.3763,23.3948,89000.0
2010-11-10 13:20:00,25.3,25.3,25.29,25.3,83000.0,23.3948,23.3948,23.3855,23.3948,83000.0
2010-11-10 13:25:00,25.3,25.3,25.29,25.3,51000.0,23.3948,23.3948,23.3855,23.3948,51000.0
2010-11-10 13:30:00,25.3,25.3,25.26,25.27,119000.0,23.3948,23.3948,23.3578,23.3671,119000.0
2010-11-10 13:35:00,25.27,25.3,25.27,25.3,52000.0,23.3671,23.3948,23.3671,23.3948,52000.0
2010-11-10 13:40:00,25.29,25.29,25.27,25.28,14000.0,23.3855,23.3855,23.3671,23.3763,14000.0
2010-11-10 13:45:00,25.27,25.29,25.27,25.28,26000.0,23.3671,23.3855,23.3671,23.3763,26000.0
2010-11-10 13:50:00,25.27,25.27,25.24,25.25,12000.0,23.3671,23.3671,23.3393,23.3486,12000.0
2010-11-10 13:55:00,25.25,25.28,25.25,25.28,20000.0,23.3486,23.3763,23.3486,23.3763,20000.0
2010-11-10 14:00:00,25.28,25.3,25.27,25.29,103000.0,23.3763,23.3948,23.3671,23.3855,103000.0
2010-11-10 14:05:00,25.3,25.3,25.28,25.28,98000.0,23.3948,23.3948,23.3763,23.3763,98000.0
2010-11-10 14:10:00,25.28,25.29,25.27,25.29,23000.0,23.3763,23.3855,23.3671,23.3855,23000.0
2010-11-10 14:15:00,25.28,25.3,25.28,25.29,42000.0,23.3763,23.3948,23.3763,23.3855,42000.0
2010-11-10 14:20:00,25.29,25.3,25.27,25.29,35000.0,23.3855,23.3948,23.3671,23.3855,35000.0
2010-11-10 14:25:00,25.29,25.31,25.29,25.3,49000.0,23.3855,23.404,23.3855,23.3948,49000.0
2010-11-10 14:30:00,25.29,25.3,25.28,25.29,38000.0,23.3855,23.3948,23.3763,23.3855,38000.0
2010-11-10 14:35:00,25.28,25.29,25.28,25.29,37000.0,23.3763,23.3855,23.3763,23.3855,37000.0
2010-11-10 14:40:00,25.29,25.3,25.27,25.3,73000.0,23.3855,23.3948,23.3671,23.3948,73000.0
2010-11-10 14:45:00,25.3,25.3,25.28,25.28,109000.0,23.3948,23.3948,23.3763,23.3763,109000.0
2010-11-10 14:50:00,25.29,25.3,25.28,25.3,47000.0,23.3855,23.3948,23.3763,23.3948,47000.0
2010-11-10 14:55:00,25.29,25.32,25.29,25.31,77000.0,23.3855,23.4133,23.3855,23.404,77000.0
2010-11-10 15:00:00,25.32,25.33,25.3,25.32,111000.0,23.4133,23.4225,23.3948,23.4133,111000.0
2010-11-10 15:05:00,25.33,25.33,25.31,25.33,75000.0,23.4225,23.4225,23.404,23.4225,75000.0
2010-11-10 15:10:00,25.33,25.35,25.33,25.34,55000.0,23.4225,23.441,23.4225,23.4318,55000.0
2010-11-10 15:15:00,25.34,25.34,25.3,25.31,57000.0,23.4318,23.4318,23.3948,23.404,57000.0
2010-11-10 15:20:00,25.32,25.34,25.31,25.34,40000.0,23.4133,23.4318,23.404,23.4318,40000.0
2010-11-10 15:25:00,25.34,25.35,25.33,25.33,95000.0,23.4318,23.441,23.4225,23.4225,95000.0
2010-11-10 15:30:00,25.34,25.35,25.34,25.34,45000.0,23.4318,23.441,23.4318,23.4318,45000.0
2010-11-10 15:35:00,25.34,25.34,25.32,25.32,28000.0,23.4318,23.4318,23.4133,23.4133,28000.0
2010-11-10 15:40:00,25.33,25.35,25.32,25.35,57000.0,23.4225,23.441,23.4133,23.441,57000.0
2010-11-10 15:45:00,25.35,25.37,25.34,25.36,103000.0,23.441,23.4595,23.4318,23.4503,103000.0
2010-11-10 15:50:00,25.36,25.37,25.35,25.37,143000.0,23.4503,23.4595,23.441,23.4595,143000.0
2010-11-10 15:55:00,25.37,25.4,25.36,25.36,603000.0,23.4595,23.4873,23.4503,23.4503,603000.0
2010-11-11 09:30:00,25.21,25.49,25.21,25.33,121000.0,23.3116,23.5705,23.3116,23.4225,121000.0
2010-11-11 09:35:00,25.29,25.29,25.16,25.19,122000.0,23.3855,23.3855,23.2653,23.2931,122000.0
2010-11-11 09:40:00,25.17,25.25,25.17,25.21,91000.0,23.2746,23.3486,23.2746,23.3116,91000.0
2010-11-11 09:45:00,25.23,25.28,25.18,25.26,68000.0,23.3301,23.3763,23.2838,23.3578,68000.0
2010-11-11 09:50:00,25.25,25.27,25.21,25.21,55000.0,23.3486,23.3671,23.3116,23.3116,55000.0
2010-11-11 09:55:00,25.22,25.23,25.19,25.19,25000.0,23.3208,23.3301,23.2931,23.2931,25000.0
2010-11-11 10:00:00,25.2,25.21,25.16,25.2,32000.0,23.3023,23.3116,23.2653,23.3023,32000.0
2010-11-11 10:05:00,25.19,25.2,25.16,25.19,61000.0,23.2931,23.3023,23.2653,23.2931,61000.0
2010-11-11 10:10:00,25.21,25.22,25.16,25.17,76000.0,23.3116,23.3208,23.2653,23.2746,76000.0
2010-11-11 10:15:00,25.18,25.26,25.18,25.24,105000.0,23.2838,23.3578,23.2838,23.3393,105000.0
2010-11-11 10:20:00,25.23,25.24,25.2,25.22,88000.0,23.3301,23.3393,23.3023,23.3208,88000.0
2010-11-11 10:25:00,25.22,25.24,25.22,25.24,15000.0,23.3208,23.3393,23.3208,23.3393,15000.0
2010-11-11 10:30:00,25.22,25.22,25.17,25.17,52000.0,23.3208,23.3208,23.2746,23.2746,52000.0
2010-11-11 10:35:00,25.16,25.17,25.14,25.15,77000.0,23.2653,23.2746,23.2468,23.2561,77000.0
2010-11-11 10:40:00,25.17,25.19,25.15,25.18,44000.0,23.2746,23.2931,23.2561,23.2838,44000.0
2010-11-11 10:45:00,25.16,25.2,25.16,25.19,28000.0,23.2653,23.3023,23.2653,23.2931,28000.0
2010-11-11 10:50:00,25.2,25.22,25.15,25.21,30000.0,23.3023,23.3208,23.2561,23.3116,30000.0
2010-11-11 10:55:00,25.2,25.3,25.2,25.27,70000.0,23.3023,23.3948,23.3023,23.3671,70000.0
2010-11-11 11:00:00,25.28,25.28,25.26,25.26,6000.0,23.3763,23.3763,23.3578,23.3578,6000.0
2010-11-11 11:05:00,25.25,25.26,25.21,25.24,65000.0,23.3486,23.3578,23.3116,23.3393,65000.0
2010-11-11 11:10:00,25.23,25.24,25.21,25.24,19000.0,23.3301,23.3393,23.3116,23.3393,19000.0
2010-11-11 11:15:00,25.25,25.27,25.24,25.26,21000.0,23.3486,23.3671,23.3393,23.3578,21000.0
2010-11-11 11:20:00,25.27,25.27,25.24,25.27,5000.0,23.3671,23.3671,23.3393,23.3671,5000.0
2010-11-11 11:25:00,25.27,25.27,25.22,25.24,34000.0,23.3671,23.3671,23.3208,23.3393,34000.0
2010-11-11 11:30:00,25.23,25.25,25.22,25.24,16000.0,23.3301,23.3486,23.3208,23.3393,16000.0
2010-11-11 11:35:00,25.24,25.25,25.24,25.24,9000.0,23.3393,23.3486,23.3393,23.3393,9000.0
2010-11-11 11:40:00,25.24,25.25,25.22,25.23,40000.0,23.3393,23.3486,23.3208,23.3301,40000.0
2010-11-11 11:45:00,25.23,25.25,25.23,25.25,24000.0,23.3301,23.3486,23.3301,23.3486,24000.0
2010-11-11 11:50:00,25.25,25.28,25.25,25.28,28000.0,23.3486,23.3763,23.3486,23.3763,28000.0
2010-11-11 11:55:00,25.29,25.29,25.23,25.24,61000.0,23.3855,23.3855,23.3301,23.3393,61000.0
2010-11-11 12:00:00,25.24,25.24,25.22,25.23,16000.0,23.3393,23.3393,23.3208,23.3301,16000.0
2010-11-11 12:05:00,25.24,25.24,25.2,25.22,41000.0,23.3393,23.3393,23.3023,23.3208,41000.0
2010-11-11 12:10:00,25.2,25.21,25.19,25.21,39000.0,23.3023,23.3116,23.2931,23.3116,39000.0
2010-11-11 12:15:00,25.22,25.22,25.2,25.2,15000.0,23.3208,23.3208,23.3023,23.3023,15000.0
2010-11-11 12:20:00,25.2,25.22,25.19,25.22,34000.0,23.3023,23.3208,23.2931,23.3208,34000.0
2010-11-11 12:25:00,25.21,25.21,25.17,25.19,26000.0,23.3116,23.3116,23.2746,23.2931,26000.0
2010-11-11 12:30:00,25.19,25.19,25.16,25.16,60000.0,23.2931,23.2931,23.2653,23.2653,60000.0
2010-11-11 12:35:00,25.17,25.17,25.15,25.16,50000.0,23.2746,23.2746,23.2561,23.2653,50000.0
2010-11-11 12:40:00,25.16,25.18,25.15,25.17,62000.0,23.2653,23.2838,23.2561,23.2746,62000.0
2010-11-11 12:45:00,25.17,25.19,25.17,25.18,19000.0,23.2746,23.2931,23.2746,23.2838,19000.0
2010-11-11 12:50:00,25.18,25.2,25.16,25.16,33000.0,23.2838,23.3023,23.2653,23.2653,33000.0
2010-11-11 12:55:00,25.16,25.19,25.16,25.17,33000.0,23.2653,23.2931,23.2653,23.2746,33000.0
2010-11-11 13:00:00,25.18,25.19,25.18,25.19,36000.0,23.2838,23.2931,23.2838,23.2931,36000.0
2010-11-11 13:05:00,25.19,25.19,25.18,25.18,16000.0,23.2931,23.2931,23.2838,23.2838,16000.0
2010-11-11 13:10:00,25.18,25.2,25.18,25.18,31000.0,23.2838,23.3023,23.2838,23.2838,31000.0
2010-11-11 13:15:00,25.18,25.19,25.18,25.18,33000.0,23.2838,23.2931,23.2838,23.2838,33000.0
2010-11-11 13:20:00,25.19,25.2,25.18,25.19,17000.0,23.2931,23.3023,23.2838,23.2931,17000.0
2010-11-11 13:25:00,25.18,25.18,25.16,25.16,49000.0,23.2838,23.2838,23.2653,23.2653,49000.0
2010-11-11 13:30:00,25.17,25.19,25.16,25.17,37000.0,23.2746,23.2931,23.2653,23.2746,37000.0
2010-11-11 13:35:00,25.19,25.19,25.18,25.18,33000.0,23.2931,23.2931,23.2838,23.2838,33000.0
2010-11-11 13:40:00,25.18,25.23,25.18,25.21,33000.0,23.2838,23.3301,23.2838,23.3116,33000.0
2010-11-11 13:45:00,25.21,25.21,25.18,25.18,19000.0,23.3116,23.3116,23.2838,23.2838,19000.0
2010-11-11 13:50:00,25.19,25.2,25.18,25.18,31000.0,23.2931,23.3023,23.2838,23.2838,31000.0
2010-11-11 13:55:00,25.18,25.19,25.18,25.18,19000.0,23.2838,23.2931,23.2838,23.2838,19000.0
2010-11-11 14:00:00,25.19,25.19,25.18,25.18,21000.0,23.2931,23.2931,23.2838,23.2838,21000.0
2010-11-11 14:05:00,25.18,25.19,25.18,25.18,22000.0,23.2838,23.2931,23.2838,23.2838,22000.0
2010-11-11 14:10:00,25.19,25.22,25.19,25.22,29000.0,23.2931,23.3208,23.2931,23.3208,29000.0
2010-11-11 14:15:00,25.21,25.22,25.21,25.22,30000.0,23.3116,23.3208,23.3116,23.3208,30000.0
2010-11-11 14:20:00,25.22,25.23,25.2,25.2,40000.0,23.3208,23.3301,23.3023,23.3023,40000.0
2010-11-11 14:25:00,25.21,25.23,25.2,25.21,49000.0,23.3116,23.3301,23.3023,23.3116,49000.0
2010-11-11 14:30:00,25.21,25.26,25.21,25.26,51000.0,23.3116,23.3578,23.3116,23.3578,51000.0
2010-11-11 14:35:00,25.27,25.28,25.23,25.24,84000.0,23.3671,23.3763,23.3301,23.3393,84000.0
2010-11-11 14:40:00,25.24,25.25,25.22,25.24,67000.0,23.3393,23.3486,23.3208,23.3393,67000.0
2010-11-11 14:45:00,25.24,25.25,25.22,25.23,85000.0,23.3393,23.3486,23.3208,23.3301,85000.0
2010-11-11 14:50:00,25.22,25.23,25.19,25.2,46000.0,23.3208,23.3301,23.2931,23.3023,46000.0
2010-11-11 14:55:00,25.2,25.21,25.18,25.18,32000.0,23.3023,23.3116,23.2838,23.2838,32000.0
2010-11-11 15:00:00,25.19,25.19,25.17,25.18,88000.0,23.2931,23.2931,23.2746,23.2838,88000.0
2010-11-11 15:05:00,25.17,25.2,25.17,25.19,57000.0,23.2746,23.3023,23.2746,23.2931,57000.0
2010-11-11 15:10:00,25.19,25.21,25.18,25.19,90000.0,23.2931,23.3116,23.2838,23.2931,90000.0
2010-11-11 15:15:00,25.2,25.21,25.19,25.19,50000.0,23.3023,23.3116,23.2931,23.2931,50000.0
2010-11-11 15:20:00,25.19,25.2,25.15,25.15,82000.0,23.2931,23.3023,23.2561,23.2561,82000.0
2010-11-11 15:25:00,25.16,25.18,25.15,25.17,84000.0,23.2653,23.2838,23.2561,23.2746,84000.0
2010-11-11 15:30:00,25.17,25.18,25.14,25.17,185000.0,23.2746,23.2838,23.2468,23.2746,185000.0
2010-11-11 15:35:00,25.17,25.21,25.15,25.2,149000.0,23.2746,23.3116,23.2561,23.3023,149000.0
2010-11-11 15:40:00,25.2,25.2,25.18,25.18,150000.0,23.3023,23.3023,23.2838,23.2838,150000.0
2010-11-11 15:45:00,25.19,25.21,25.19,25.19,177000.0,23.2931,23.3116,23.2931,23.2931,177000.0
2010-11-11 15:50:00,25.18,25.19,25.17,25.18,73000.0,23.2838,23.2931,23.2746,23.2838,73000.0
2010-11-11 15:55:00,25.17,25.21,25.17,25.19,284000.0,23.2746,23.3116,23.2746,23.2931,284000.0
2010-11-12 09:30:00,25.0,25.1,24.89,24.89,191000.0,23.1174,23.2099,23.0157,23.0157,191000.0
2010-11-12 09:35:00,24.89,24.93,24.84,24.87,162000.0,23.0157,23.0527,22.9694,22.9972,162000.0
2010-11-12 09:40:00,24.88,24.92,24.83,24.85,168000.0,23.0064,23.0434,22.9602,22.9787,168000.0
2010-11-12 09:45:00,24.83,24.9,24.8,24.82,199000.0,22.9602,23.0249,22.9324,22.9509,199000.0
2010-11-12 09:50:00,24.82,24.86,24.82,24.85,252000.0,22.9509,22.9879,22.9509,22.9787,252000.0
2010-11-12 09:55:00,24.85,24.88,24.84,24.84,202000.0,22.9787,23.0064,22.9694,22.9694,202000.0
2010-11-12 10:00:00,24.84,24.86,24.83,24.84,104000.0,22.9694,22.9879,22.9602,22.9694,104000.0
2010-11-12 10:05:00,24.85,24.88,24.83,24.86,88000.0,22.9787,23.0064,22.9602,22.9879,88000.0
2010-11-12 10:10:00,24.86,24.87,24.77,24.77,134000.0,22.9879,22.9972,22.9047,22.9047,134000.0
2010-11-12 10:15:00,24.76,24.82,24.75,24.78,135000.0,22.8955,22.9509,22.8862,22.914,135000.0
2010-11-12 10:20:00,24.76,24.78,24.75,24.75,98000.0,22.8955,22.914,22.8862,22.8862,98000.0
2010-11-12 10:25:00,24.75,24.75,24.68,24.7,165000.0,22.8862,22.8862,22.8215,22.84,165000.0
2010-11-12 10:30:00,24.7,24.8,24.7,24.78,176000.0,22.84,22.9324,22.84,22.914,176000.0
2010-11-12 10:35:00,24.78,24.79,24.71,24.76,82000.0,22.914,22.9232,22.8492,22.8955,82000.0
2010-11-12 10:40:00,24.75,24.76,24.71,24.72,37000.0,22.8862,22.8955,22.8492,22.8585,37000.0
2010-11-12 10:45:00,24.74,24.76,24.66,24.68,152000.0,22.877,22.8955,22.803,22.8215,152000.0
2010-11-12 10:50:00,24.69,24.7,24.65,24.7,85000.0,22.8307,22.84,22.7937,22.84,85000.0
2010-11-12 10:55:00,24.72,24.74,24.69,24.69,60000.0,22.8585,22.877,22.8307,22.8307,60000.0
2010-11-12 11:00:00,24.72,24.75,24.68,24.73,43000.0,22.8585,22.8862,22.8215,22.8677,43000.0
2010-11-12 11:05:00,24.74,24.74,24.63,24.65,73000.0,22.877,22.877,22.7752,22.7937,73000.0
2010-11-12 11:10:00,24.65,24.69,24.64,24.66,74000.0,22.7937,22.8307,22.7845,22.803,74000.0
2010-11-12 11:15:00,24.65,24.67,24.64,24.65,58000.0,22.7937,22.8122,22.7845,22.7937,58000.0
2010-11-12 11:20:00,24.65,24.7,24.65,24.67,74000.0,22.7937,22.84,22.7937,22.8122,74000.0
2010-11-12 11:25:00,24.69,24.72,24.65,24.66,95000.0,22.8307,22.8585,22.7937,22.803,95000.0
2010-11-12 11:30:00,24.67,24.7,24.66,24.69,72000.0,22.8122,22.84,22.803,22.8307,72000.0
2010-11-12 11:35:00,24.68,24.68,24.66,24.68,59000.0,22.8215,22.8215,22.803,22.8215,59000.0
2010-11-12 11:40:00,24.67,24.69,24.66,24.66,77000.0,22.8122,22.8307,22.803,22.803,77000.0
2010-11-12 11:45:00,24.66,24.68,24.63,24.64,85000.0,22.803,22.8215,22.7752,22.7845,85000.0
2010-11-12 11:50:00,24.65,24.65,24.6,24.61,51000.0,22.7937,22.7937,22.7475,22.7568,51000.0
2010-11-12 11:55:00,24.61,24.63,24.6,24.6,50000.0,22.7568,22.7752,22.7475,22.7475,50000.0
2010-11-12 12:00:00,24.6,24.63,24.6,24.62,67000.0,22.7475,22.7752,22.7475,22.766,67000.0
2010-11-12 12:05:00,24.61,24.63,24.6,24.61,48000.0,22.7568,22.7752,22.7475,22.7568,48000.0
2010-11-12 12:10:00,24.61,24.62,24.6,24.61,166000.0,22.7568,22.766,22.7475,22.7568,166000.0
2010-11-12 12:15:00,24.61,24.61,24.56,24.57,105000.0,22.7568,22.7568,22.7105,22.7198,105000.0
2010-11-12 12:20:00,24.56,24.57,24.46,24.5,249000.0,22.7105,22.7198,22.618,22.655,249000.0
2010-11-12 12:25:00,24.48,24.5,24.46,24.46,68000.0,22.6365,22.655,22.618,22.618,68000.0
2010-11-12 12:30:00,24.46,24.48,24.4,24.41,158000.0,22.618,22.6365,22.5626,22.5718,158000.0
2010-11-12 12:35:00,24.4,24.48,24.4,24.45,81000.0,22.5626,22.6365,22.5626,22.6088,81000.0
2010-11-12 12:40:00,24.46,24.5,24.45,24.47,91000.0,22.618,22.655,22.6088,22.6273,91000.0
2010-11-12 12:45:00,24.47,24.48,24.43,24.43,72000.0,22.6273,22.6365,22.5903,22.5903,72000.0
2010-11-12 12:50:00,24.43,24.43,24.4,24.41,63000.0,22.5903,22.5903,22.5626,22.5718,63000.0
2010-11-12 12:55:00,24.42,24.44,24.37,24.37,65000.0,22.5811,22.5996,22.5348,22.5348,65000.0
2010-11-12 13:00:00,24.37,24.41,24.36,24.37,148000.0,22.5348,22.5718,22.5256,22.5348,148000.0
2010-11-12 13:05:00,24.37,24.4,24.31,24.32,270000.0,22.5348,22.5626,22.4793,22.4886,270000.0
2010-11-12 13:10:00,24.32,24.34,24.31,24.31,175000.0,22.4886,22.5071,22.4793,22.4793,175000.0
2010-11-12 13:15:00,24.31,24.32,24.27,24.29,147000.0,22.4793,22.4886,22.4424,22.4608,147000.0
2010-11-12 13:20:00,24.29,24.3,24.27,24.28,93000.0,22.4608,22.4701,22.4424,22.4516,93000.0
2010-11-12 13:25:00,24.27,24.33,24.26,24.29,155000.0,22.4424,22.4978,22.4331,22.4608,155000.0
2010-11-12 13:30:00,24.29,24.35,24.28,24.33,152000.0,22.4608,22.5163,22.4516,22.4978,152000.0
2010-11-12 13:35:00,24.31,24.34,24.3,24.33,74000.0,22.4793,22.5071,22.4701,22.4978,74000.0
2010-11-12 13:40:00,24.32,24.36,24.32,24.34,163000.0,22.4886,22.5256,22.4886,22.5071,163000.0
2010-11-12 13:45:00,24.34,24.36,24.33,24.34,116000.0,22.5071,22.5256,22.4978,22.5071,116000.0
2010-11-12 13:50:00,24.34,24.34,24.31,24.33,153000.0,22.5071,22.5071,22.4793,22.4978,153000.0
2010-11-12 13:55:00,24.33,24.35,24.3,24.31,76000.0,22.4978,22.5163,22.4701,22.4793,76000.0
2010-11-12 14:00:00,24.31,24.32,24.3,24.31,88000.0,22.4793,22.4886,22.4701,22.4793,88000.0
2010-11-12 14:05:00,24.31,24.32,24.29,24.31,66000.0,22.4793,22.4886,22.4608,22.4793,66000.0
2010-11-12 14:10:00,24.31,24.33,24.3,24.33,40000.0,22.4793,22.4978,22.4701,22.4978,40000.0
2010-11-12 14:15:00,24.32,24.36,24.31,24.34,173000.0,22.4886,22.5256,22.4793,22.5071,173000.0
2010-11-12 14:20:00,24.34,24.36,24.32,24.36,95000.0,22.5071,22.5256,22.4886,22.5256,95000.0
2010-11-12 14:25:00,24.35,24.37,24.33,24.37,52000.0,22.5163,22.5348,22.4978,22.5348,52000.0
2010-11-12 14:30:00,24.36,24.38,24.34,24.38,97000.0,22.5256,22.5441,22.5071,22.5441,97000.0
2010-11-12 14:35:00,24.38,24.38,24.36,24.38,94000.0,22.5441,22.5441,22.5256,22.5441,94000.0
2010-11-12 14:40:00,24.38,24.38,24.34,24.34,114000.0,22.5441,22.5441,22.5071,22.5071,114000.0
2010-11-12 14:45:00,24.35,24.38,24.34,24.38,224000.0,22.5163,22.5441,22.5071,22.5441,224000.0
2010-11-12 14:50:00,24.38,24.39,24.37,24.37,169000.0,22.5441,22.5533,22.5348,22.5348,169000.0
2010-11-12 14:55:00,24.36,24.37,24.35,24.36,113000.0,22.5256,22.5348,22.5163,22.5256,113000.0
2010-11-12 15:00:00,24.36,24.39,24.34,24.38,176000.0,22.5256,22.5533,22.5071,22.5441,176000.0
2010-11-12 15:05:00,24.37,24.38,24.35,24.35,279000.0,22.5348,22.5441,22.5163,22.5163,279000.0
2010-11-12 15:10:00,24.36,24.36,24.31,24.32,219000.0,22.5256,22.5256,22.4793,22.4886,219000.0
2010-11-12 15:15:00,24.32,24.34,24.31,24.34,207000.0,22.4886,22.5071,22.4793,22.5071,207000.0
2010-11-12 15:20:00,24.34,24.35,24.31,24.33,145000.0,22.5071,22.5163,22.4793,22.4978,145000.0
2010-11-12 15:25:00,24.33,24.33,24.31,24.31,208000.0,22.4978,22.4978,22.4793,22.4793,208000.0
2010-11-12 15:30:00,24.31,24.37,24.31,24.36,178000.0,22.4793,22.5348,22.4793,22.5256,178000.0
2010-11-12 15:35:00,24.36,24.37,24.34,24.35,158000.0,22.5256,22.5348,22.5071,22.5163,158000.0
2010-11-12 15:40:00,24.35,24.37,24.33,24.33,188000.0,22.5163,22.5348,22.4978,22.4978,188000.0
2010-11-12 15:45:00,24.34,24.36,24.33,24.34,300000.0,22.5071,22.5256,22.4978,22.5071,300000.0
2010-11-12 15:50:00,24.33,24.35,24.3,24.31,266000.0,22.4978,22.5163,22.4701,22.4793,266000.0
2010-11-12 15:55:00,24.31,24.33,24.3,24.32,537000.0,22.4793,22.4978,22.4701,22.4886,537000.0
2010-11-15 09:30:00,24.31,24.6,23.97,24.44,413000.0,22.4793,22.7475,22.1649,22.5996,413000.0
2010-11-15 09:35:00,24.46,24.5,24.43,24.46,99000.0,22.618,22.655,22.5903,22.618,99000.0
2010-11-15 09:40:00,24.48,24.59,24.46,24.56,135000.0,22.6365,22.7383,22.618,22.7105,135000.0
2010-11-15 09:45:00,24.59,24.6,24.55,24.56,144000.0,22.7383,22.7475,22.7013,22.7105,144000.0
2010-11-15 09:50:00,24.55,24.55,24.48,24.49,72000.0,22.7013,22.7013,22.6365,22.6458,72000.0
2010-11-15 09:55:00,24.5,24.5,24.4,24.4,92000.0,22.655,22.655,22.5626,22.5626,92000.0
2010-11-15 10:00:00,24.4,24.48,24.4,24.42,87000.0,22.5626,22.6365,22.5626,22.5811,87000.0
2010-11-15 10:05:00,24.42,24.43,24.36,24.36,168000.0,22.5811,22.5903,22.5256,22.5256,168000.0
2010-11-15 10:10:00,24.38,24.4,24.31,24.37,107000.0,22.5441,22.5626,22.4793,22.5348,107000.0
2010-11-15 10:15:00,24.4,24.4,24.37,24.4,97000.0,22.5626,22.5626,22.5348,22.5626,97000.0
2010-11-15 10:20:00,24.4,24.5,24.38,24.49,130000.0,22.5626,22.655,22.5441,22.6458,130000.0
2010-11-15 10:25:00,24.5,24.51,24.44,24.44,70000.0,22.655,22.6643,22.5996,22.5996,70000.0
2010-11-15 10:30:00,24.45,24.5,24.44,24.5,45000.0,22.6088,22.655,22.5996,22.655,45000.0
2010-11-15 10:35:00,24.5,24.55,24.5,24.51,85000.0,22.655,22.7013,22.655,22.6643,85000.0
2010-11-15 10:40:00,24.52,24.59,24.52,24.58,89000.0,22.6735,22.7383,22.6735,22.729,89000.0
2010-11-15 10:45:00,24.58,24.62,24.58,24.59,71000.0,22.729,22.766,22.729,22.7383,71000.0
2010-11-15 10:50:00,24.6,24.63,24.59,24.62,140000.0,22.7475,22.7752,22.7383,22.766,140000.0
2010-11-15 10:55:00,24.62,24.67,24.62,24.67,80000.0,22.766,22.8122,22.766,22.8122,80000.0
2010-11-15 11:00:00,24.65,24.68,24.59,24.6,47000.0,22.7937,22.8215,22.7383,22.7475,47000.0
2010-11-15 11:05:00,24.61,24.68,24.6,24.68,91000.0,22.7568,22.8215,22.7475,22.8215,91000.0
2010-11-15 11:10:00,24.67,24.69,24.66,24.67,47000.0,22.8122,22.8307,22.803,22.8122,47000.0
2010-11-15 11:15:00,24.69,24.71,24.67,24.69,77000.0,22.8307,22.8492,22.8122,22.8307,77000.0
2010-11-15 11:20:00,24.69,24.75,24.69,24.74,95000.0,22.8307,22.8862,22.8307,22.877,95000.0
2010-11-15 11:25:00,24.73,24.75,24.72,24.74,77000.0,22.8677,22.8862,22.8585,22.877,77000.0
2010-11-15 11:30:00,24.74,24.74,24.69,24.71,110000.0,22.877,22.877,22.8307,22.8492,110000.0
2010-11-15 11:35:00,24.71,24.72,24.66,24.67,65000.0,22.8492,22.8585,22.803,22.8122,65000.0
2010-11-15 11:40:00,24.67,24.7,24.67,24.7,11000.0,22.8122,22.84,22.8122,22.84,11000.0
2010-11-15 11:45:00,24.71,24.73,24.71,24.73,32000.0,22.8492,22.8677,22.8492,22.8677,32000.0
2010-11-15 11:50:00,24.71,24.73,24.69,24.69,53000.0,22.8492,22.8677,22.8307,22.8307,53000.0
2010-11-15 11:55:00,24.7,24.73,24.69,24.69,16000.0,22.84,22.8677,22.8307,22.8307,16000.0
2010-11-15 12:00:00,24.68,24.68,24.65,24.65,30000.0,22.8215,22.8215,22.7937,22.7937,30000.0
2010-11-15 12:05:00,24.66,24.67,24.65,24.66,53000.0,22.803,22.8122,22.7937,22.803,53000.0
2010-11-15 12:10:00,24.66,24.67,24.64,24.64,45000.0,22.803,22.8122,22.7845,22.7845,45000.0
2010-11-15 12:15:00,24.64,24.65,24.62,24.65,51000.0,22.7845,22.7937,22.766,22.7937,51000.0
2010-11-15 12:20:00,24.65,24.65,24.62,24.64,53000.0,22.7937,22.7937,22.766,22.7845,53000.0
2010-11-15 12:25:00,24.63,24.66,24.61,24.61,61000.0,22.7752,22.803,22.7568,22.7568,61000.0
2010-11-15 12:30:00,24.62,24.64,24.6,24.62,24000.0,22.766,22.7845,22.7475,22.766,24000.0
2010-11-15 12:35:00,24.63,24.64,24.61,24.64,50000.0,22.7752,22.7845,22.7568,22.7845,50000.0
2010-11-15 12:40:00,24.64,24.64,24.6,24.63,66000.0,22.7845,22.7845,22.7475,22.7752,66000.0
2010-11-15 12:45:00,24.64,24.64,24.62,24.62,28000.0,22.7845,22.7845,22.766,22.766,28000.0
2010-11-15 12:50:00,24.62,24.63,24.62,24.63,8000.0,22.766,22.7752,22.766,22.7752,8000.0
2010-11-15 12:55:00,24.63,24.65,24.63,24.64,29000.0,22.7752,22.7937,22.7752,22.7845,29000.0
2010-11-15 13:00:00,24.64,24.65,24.62,24.63,29000.0,22.7845,22.7937,22.766,22.7752,29000.0
2010-11-15 13:05:00,24.62,24.68,24.62,24.67,42000.0,22.766,22.8215,22.766,22.8122,42000.0
2010-11-15 13:10:00,24.67,24.7,24.67,24.68,45000.0,22.8122,22.84,22.8122,22.8215,45000.0
2010-11-15 13:15:00,24.68,24.7,24.67,24.69,57000.0,22.8215,22.84,22.8122,22.8307,57000.0
2010-11-15 13:20:00,24.69,24.7,24.68,24.69,28000.0,22.8307,22.84,22.8215,22.8307,28000.0
2010-11-15 13:25:00,24.69,24.69,24.68,24.69,19000.0,22.8307,22.8307,22.8215,22.8307,19000.0
2010-11-15 13:30:00,24.69,24.7,24.67,24.67,36000.0,22.8307,22.84,22.8122,22.8122,36000.0
2010-11-15 13:35:00,24.67,24.7,24.65,24.67,50000.0,22.8122,22.84,22.7937,22.8122,50000.0
2010-11-15 13:40:00,24.65,24.68,24.65,24.67,40000.0,22.7937,22.8215,22.7937,22.8122,40000.0
2010-11-15 13:45:00,24.67,24.7,24.65,24.7,62000.0,22.8122,22.84,22.7937,22.84,62000.0
2010-11-15 13:50:00,24.68,24.69,24.65,24.66,60000.0,22.8215,22.8307,22.7937,22.803,60000.0
2010-11-15 13:55:00,24.67,24.67,24.55,24.56,144000.0,22.8122,22.8122,22.7013,22.7105,144000.0
2010-11-15 14:00:00,24.54,24.54,24.52,24.53,94000.0,22.692,22.692,22.6735,22.6828,94000.0
2010-11-15 14:05:00,24.53,24.53,24.49,24.5,145000.0,22.6828,22.6828,22.6458,22.655,145000.0
2010-11-15 14:10:00,24.5,24.51,24.49,24.5,62000.0,22.655,22.6643,22.6458,22.655,62000.0
2010-11-15 14:15:00,24.5,24.55,24.46,24.47,180000.0,22.655,22.7013,22.618,22.6273,180000.0
2010-11-15 14:20:00,24.47,24.48,24.39,24.39,154000.0,22.6273,22.6365,22.5533,22.5533,154000.0
2010-11-15 14:25:00,24.4,24.4,24.37,24.37,160000.0,22.5626,22.5626,22.5348,22.5348,160000.0
2010-11-15 14:30:00,24.37,24.39,24.36,24.36,127000.0,22.5348,22.5533,22.5256,22.5256,127000.0
2010-11-15 14:35:00,24.36,24.36,24.32,24.35,155000.0,22.5256,22.5256,22.4886,22.5163,155000.0
2010-11-15 14:40:00,24.35,24.37,24.28,24.34,172000.0,22.5163,22.5348,22.4516,22.5071,172000.0
2010-11-15 14:45:00,24.34,24.39,24.33,24.37,173000.0,22.5071,22.5533,22.4978,22.5348,173000.0
2010-11-15 14:50:00,24.36,24.37,24.34,24.35,100000.0,22.5256,22.5348,22.5071,22.5163,100000.0
2010-11-15 14:55:00,24.35,24.35,24.32,24.33,40000.0,22.5163,22.5163,22.4886,22.4978,40000.0
2010-11-15 15:00:00,24.33,24.36,24.32,24.35,64000.0,22.4978,22.5256,22.4886,22.5163,64000.0
2010-11-15 15:05:00,24.35,24.37,24.34,24.37,51000.0,22.5163,22.5348,22.5071,22.5348,51000.0
2010-11-15 15:10:00,24.37,24.37,24.35,24.35,56000.0,22.5348,22.5348,22.5163,22.5163,56000.0
2010-11-15 15:15:00,24.34,24.35,24.29,24.32,127000.0,22.5071,22.5163,22.4608,22.4886,127000.0
2010-11-15 15:20:00,24.31,24.32,24.28,24.29,118000.0,22.4793,22.4886,22.4516,22.4608,118000.0
2010-11-15 15:25:00,24.29,24.31,24.28,24.3,103000.0,22.4608,22.4793,22.4516,22.4701,103000.0
2010-11-15 15:30:00,24.3,24.32,24.29,24.3,125000.0,22.4701,22.4886,22.4608,22.4701,125000.0
2010-11-15 15:35:00,24.3,24.32,24.29,24.31,111000.0,22.4701,22.4886,22.4608,22.4793,111000.0
2010-11-15 15:40:00,24.31,24.32,24.28,24.29,100000.0,22.4793,22.4886,22.4516,22.4608,100000.0
2010-11-15 15:45:00,24.28,24.28,24.24,24.24,173000.0,22.4516,22.4516,22.4146,22.4146,173000.0
2010-11-15 15:50:00,24.24,24.26,24.22,24.22,131000.0,22.4146,22.4331,22.3961,22.3961,131000.0
2010-11-15 15:55:00,24.22,24.28,24.21,24.26,511000.0,22.3961,22.4516,22.3869,22.4331,511000.0
2010-11-16 09:30:00,23.99,24.07,23.66,23.75,907000.0,22.1834,22.2574,21.8783,21.9615,907000.0
2010-11-16 09:35:00,23.7,23.8,23.66,23.68,262000.0,21.9153,22.0077,21.8783,21.8968,262000.0
2010-11-16 09:40:00,23.68,23.94,23.65,23.8,338000.0,21.8968,22.1372,21.869,22.0077,338000.0
2010-11-16 09:45:00,23.8,23.8,23.66,23.68,262000.0,22.0077,22.0077,21.8783,21.8968,262000.0
2010-11-16 09:50:00,23.67,23.7,23.65,23.66,219000.0,21.8875,21.9153,21.869,21.8783,219000.0
2010-11-16 09:55:00,23.66,23.7,23.66,23.68,159000.0,21.8783,21.9153,21.8783,21.8968,159000.0
2010-11-16 10:00:00,23.68,23.68,23.59,23.67,332000.0,21.8968,21.8968,21.8136,21.8875,332000.0
2010-11-16 10:05:00,23.65,23.68,23.61,23.63,138000.0,21.869,21.8968,21.8321,21.8506,138000.0
2010-11-16 10:10:00,23.63,23.65,23.58,23.65,142000.0,21.8506,21.869,21.8043,21.869,142000.0
2010-11-16 10:15:00,23.63,23.67,23.59,23.6,140000.0,21.8506,21.8875,21.8136,21.8228,140000.0
2010-11-16 10:20:00,23.61,23.61,23.54,23.59,171000.0,21.8321,21.8321,21.7673,21.8136,171000.0
2010-11-16 10:25:00,23.59,23.66,23.58,23.64,127000.0,21.8136,21.8783,21.8043,21.8598,127000.0
2010-11-16 10:30:00,23.64,23.68,23.56,23.57,241000.0,21.8598,21.8968,21.7858,21.7951,241000.0
2010-11-16 10:35:00,23.57,23.59,23.54,23.55,259000.0,21.7951,21.8136,21.7673,21.7766,259000.0
2010-11-16 10:40:00,23.57,23.62,23.54,23.56,97000.0,21.7951,21.8413,21.7673,21.7858,97000.0
2010-11-16 10:45:00,23.55,23.57,23.52,23.57,112000.0,21.7766,21.7951,21.7488,21.7951,112000.0
2010-11-16 10:50:00,23.54,23.63,23.54,23.55,76000.0,21.7673,21.8506,21.7673,21.7766,76000.0
2010-11-16 10:55:00,23.57,23.57,23.47,23.54,167000.0,21.7951,21.7951,21.7026,21.7673,167000.0
2010-11-16 11:00:00,23.54,23.55,23.51,23.51,44000.0,21.7673,21.7766,21.7396,21.7396,44000.0
2010-11-16 11:05:00,23.51,23.53,23.48,23.48,110000.0,21.7396,21.7581,21.7118,21.7118,110000.0
2010-11-16 11:10:00,23.48,23.53,23.48,23.5,89000.0,21.7118,21.7581,21.7118,21.7303,89000.0
2010-11-16 11:15:00,23.49,23.49,23.38,23.38,242000.0,21.7211,21.7211,21.6194,21.6194,242000.0
2010-11-16 11:20:00,23.38,23.4,23.31,23.33,382000.0,21.6194,21.6379,21.5546,21.5731,382000.0
2010-11-16 11:25:00,23.33,23.36,23.3,23.35,111000.0,21.5731,21.6009,21.5454,21.5916,111000.0
2010-11-16 11:30:00,23.36,23.4,23.35,23.35,109000.0,21.6009,21.6379,21.5916,21.5916,109000.0
2010-11-16 11:35:00,23.37,23.37,23.3,23.33,106000.0,21.6101,21.6101,21.5454,21.5731,106000.0
2010-11-16 11:40:00,23.33,23.37,23.31,23.32,329000.0,21.5731,21.6101,21.5546,21.5639,329000.0
2010-11-16 11:45:00,23.31,23.34,23.27,23.34,186000.0,21.5546,21.5824,21.5177,21.5824,186000.0
2010-11-16 11:50:00,23.34,23.43,23.34,23.43,106000.0,21.5824,21.6656,21.5824,21.6656,106000.0
2010-11-16 11:55:00,23.43,23.47,23.43,23.47,195000.0,21.6656,21.7026,21.6656,21.7026,195000.0
2010-11-16 12:00:00,23.48,23.5,23.42,23.45,99000.0,21.7118,21.7303,21.6564,21.6841,99000.0
2010-11-16 12:05:00,23.45,23.48,23.43,23.48,91000.0,21.6841,21.7118,21.6656,21.7118,91000.0
2010-11-16 12:10:00,23.47,23.48,23.43,23.46,110000.0,21.7026,21.7118,21.6656,21.6934,110000.0
2010-11-16 12:15:00,23.46,23.48,23.45,23.45,62000.0,21.6934,21.7118,21.6841,21.6841,62000.0
2010-11-16 12:20:00,23.44,23.46,23.39,23.44,65000.0,21.6749,21.6934,21.6286,21.6749,65000.0
2010-11-16 12:25:00,23.45,23.47,23.45,23.47,85000.0,21.6841,21.7026,21.6841,21.7026,85000.0
2010-11-16 12:30:00,23.46,23.49,23.46,23.48,62000.0,21.6934,21.7211,21.6934,21.7118,62000.0
2010-11-16 12:35:00,23.47,23.49,23.47,23.48,47000.0,21.7026,21.7211,21.7026,21.7118,47000.0
2010-11-16 12:40:00,23.47,23.49,23.45,23.49,67000.0,21.7026,21.7211,21.6841,21.7211,67000.0
2010-11-16 12:45:00,23.49,23.49,23.45,23.45,91000.0,21.7211,21.7211,21.6841,21.6841,91000.0
2010-11-16 12:50:00,23.46,23.47,23.43,23.46,77000.0,21.6934,21.7026,21.6656,21.6934,77000.0
2010-11-16 12:55:00,23.46,23.5,23.45,23.49,99000.0,21.6934,21.7303,21.6841,21.7211,99000.0
2010-11-16 13:00:00,23.5,23.5,23.48,23.49,52000.0,21.7303,21.7303,21.7118,21.7211,52000.0
2010-11-16 13:05:00,23.48,23.49,23.43,23.46,170000.0,21.7118,21.7211,21.6656,21.6934,170000.0
2010-11-16 13:10:00,23.46,23.47,23.43,23.46,79000.0,21.6934,21.7026,21.6656,21.6934,79000.0
2010-11-16 13:15:00,23.46,23.49,23.44,23.49,56000.0,21.6934,21.7211,21.6749,21.7211,56000.0
2010-11-16 13:20:00,23.48,23.52,23.47,23.5,78000.0,21.7118,21.7488,21.7026,21.7303,78000.0
2010-11-16 13:25:00,23.5,23.51,23.48,23.51,57000.0,21.7303,21.7396,21.7118,21.7396,57000.0
2010-11-16 13:30:00,23.49,23.51,23.48,23.5,70000.0,21.7211,21.7396,21.7118,21.7303,70000.0
2010-11-16 13:35:00,23.51,23.53,23.5,23.52,58000.0,21.7396,21.7581,21.7303,21.7488,58000.0
2010-11-16 13:40:00,23.52,23.54,23.51,23.53,65000.0,21.7488,21.7673,21.7396,21.7581,65000.0
2010-11-16 13:45:00,23.53,23.54,23.51,23.52,83000.0,21.7581,21.7673,21.7396,21.7488,83000.0
2010-11-16 13:50:00,23.53,23.54,23.52,23.53,57000.0,21.7581,21.7673,21.7488,21.7581,57000.0
2010-11-16 13:55:00,23.54,23.56,23.54,23.56,100000.0,21.7673,21.7858,21.7673,21.7858,100000.0
2010-11-16 14:00:00,23.55,23.57,23.54,23.55,114000.0,21.7766,21.7951,21.7673,21.7766,114000.0
2010-11-16 14:05:00,23.56,23.58,23.54,23.57,114000.0,21.7858,21.8043,21.7673,21.7951,114000.0
2010-11-16 14:10:00,23.56,23.56,23.53,23.54,70000.0,21.7858,21.7858,21.7581,21.7673,70000.0
2010-11-16 14:15:00,23.55,23.55,23.53,23.54,63000.0,21.7766,21.7766,21.7581,21.7673,63000.0
2010-11-16 14:20:00,23.55,23.59,23.54,23.56,120000.0,21.7766,21.8136,21.7673,21.7858,120000.0
2010-11-16 14:25:00,23.56,23.56,23.54,23.54,111000.0,21.7858,21.7858,21.7673,21.7673,111000.0
2010-11-16 14:30:00,23.55,23.55,23.5,23.51,129000.0,21.7766,21.7766,21.7303,21.7396,129000.0
2010-11-16 14:35:00,23.51,23.52,23.48,23.5,171000.0,21.7396,21.7488,21.7118,21.7303,171000.0
2010-11-16 14:40:00,23.5,23.53,23.47,23.51,126000.0,21.7303,21.7581,21.7026,21.7396,126000.0
2010-11-16 14:45:00,23.51,23.52,23.49,23.51,102000.0,21.7396,21.7488,21.7211,21.7396,102000.0
2010-11-16 14:50:00,23.51,23.53,23.49,23.5,84000.0,21.7396,21.7581,21.7211,21.7303,84000.0
2010-11-16 14:55:00,23.5,23.51,23.44,23.46,170000.0,21.7303,21.7396,21.6749,21.6934,170000.0
2010-11-16 15:00:00,23.46,23.48,23.44,23.45,137000.0,21.6934,21.7118,21.6749,21.6841,137000.0
2010-11-16 15:05:00,23.45,23.45,23.42,23.43,194000.0,21.6841,21.6841,21.6564,21.6656,194000.0
2010-11-16 15:10:00,23.43,23.43,23.38,23.39,193000.0,21.6656,21.6656,21.6194,21.6286,193000.0
2010-11-16 15:15:00,23.4,23.42,23.37,23.42,203000.0,21.6379,21.6564,21.6101,21.6564,203000.0
2010-11-16 15:20:00,23.42,23.46,23.39,23.45,211000.0,21.6564,21.6934,21.6286,21.6841,211000.0
2010-11-16 15:25:00,23.44,23.46,23.37,23.38,241000.0,21.6749,21.6934,21.6101,21.6194,241000.0
2010-11-16 15:30:00,23.37,23.39,23.35,23.37,238000.0,21.6101,21.6286,21.5916,21.6101,238000.0
2010-11-16 15:35:00,23.37,23.38,23.33,23.33,356000.0,21.6101,21.6194,21.5731,21.5731,356000.0
2010-11-16 15:40:00,23.34,23.37,23.32,23.36,412000.0,21.5824,21.6101,21.5639,21.6009,412000.0
2010-11-16 15:45:00,23.37,23.39,23.31,23.33,590000.0,21.6101,21.6286,21.5546,21.5731,590000.0
2010-11-16 15:50:00,23.32,23.38,23.31,23.31,598000.0,21.5639,21.6194,21.5546,21.5546,598000.0
2010-11-16 15:55:00,23.31,23.35,23.28,23.31,1011000.0,21.5546,21.5916,21.5269,21.5546,1011000.0
2010-11-17 09:30:00,23.37,23.39,23.29,23.32,318000.0,21.6101,21.6286,21.5362,21.5639,318000.0
2010-11-17 09:35:00,23.31,23.64,23.29,23.58,402000.0,21.5546,21.8598,21.5362,21.8043,402000.0
2010-11-17 09:40:00,23.6,23.6,23.48,23.53,239000.0,21.8228,21.8228,21.7118,21.7581,239000.0
2010-11-17 09:45:00,23.53,23.71,23.5,23.67,521000.0,21.7581,21.9245,21.7303,21.8875,521000.0
2010-11-17 09:50:00,23.67,23.74,23.62,23.74,365000.0,21.8875,21.9523,21.8413,21.9523,365000.0
2010-11-17 09:55:00,23.75,23.85,23.73,23.84,236000.0,21.9615,22.054,21.943,22.0447,236000.0
2010-11-17 10:00:00,23.83,23.91,23.75,23.88,271000.0,22.0355,22.1095,21.9615,22.0817,271000.0
2010-11-17 10:05:00,23.87,23.87,23.8,23.8,132000.0,22.0725,22.0725,22.0077,22.0077,132000.0
2010-11-17 10:10:00,23.8,23.84,23.75,23.82,232000.0,22.0077,22.0447,21.9615,22.0262,232000.0
2010-11-17 10:15:00,23.82,23.82,23.64,23.67,172000.0,22.0262,22.0262,21.8598,21.8875,172000.0
2010-11-17 10:20:00,23.7,23.7,23.64,23.65,76000.0,21.9153,21.9153,21.8598,21.869,76000.0
2010-11-17 10:25:00,23.64,23.7,23.6,23.68,80000.0,21.8598,21.9153,21.8228,21.8968,80000.0
2010-11-17 10:30:00,23.69,23.75,23.69,23.74,48000.0,21.906,21.9615,21.906,21.9523,48000.0
2010-11-17 10:35:00,23.73,23.75,23.69,23.73,56000.0,21.943,21.9615,21.906,21.943,56000.0
2010-11-17 10:40:00,23.75,23.75,23.68,23.7,50000.0,21.9615,21.9615,21.8968,21.9153,50000.0
2010-11-17 10:45:00,23.7,23.73,23.68,23.68,47000.0,21.9153,21.943,21.8968,21.8968,47000.0
2010-11-17 10:50:00,23.69,23.76,23.68,23.76,33000.0,21.906,21.9708,21.8968,21.9708,33000.0
2010-11-17 10:55:00,23.75,23.75,23.69,23.73,52000.0,21.9615,21.9615,21.906,21.943,52000.0
2010-11-17 11:00:00,23.73,23.78,23.72,23.74,44000.0,21.943,21.9893,21.9338,21.9523,44000.0
2010-11-17 11:05:00,23.74,23.76,23.71,23.71,56000.0,21.9523,21.9708,21.9245,21.9245,56000.0
2010-11-17 11:10:00,23.71,23.76,23.71,23.74,43000.0,21.9245,21.9708,21.9245,21.9523,43000.0
2010-11-17 11:15:00,23.73,23.74,23.7,23.71,43000.0,21.943,21.9523,21.9153,21.9245,43000.0
2010-11-17 11:20:00,23.71,23.72,23.69,23.71,128000.0,21.9245,21.9338,21.906,21.9245,128000.0
2010-11-17 11:25:00,23.72,23.76,23.7,23.75,47000.0,21.9338,21.9708,21.9153,21.9615,47000.0
2010-11-17 11:30:00,23.74,23.75,23.66,23.68,85000.0,21.9523,21.9615,21.8783,21.8968,85000.0
2010-11-17 11:35:00,23.68,23.68,23.58,23.58,97000.0,21.8968,21.8968,21.8043,21.8043,97000.0
2010-11-17 11:40:00,23.58,23.63,23.56,23.59,119000.0,21.8043,21.8506,21.7858,21.8136,119000.0
2010-11-17 11:45:00,23.59,23.6,23.55,23.55,72000.0,21.8136,21.8228,21.7766,21.7766,72000.0
2010-11-17 11:50:00,23.55,23.67,23.55,23.63,94000.0,21.7766,21.8875,21.7766,21.8506,94000.0
2010-11-17 11:55:00,23.63,23.63,23.59,23.6,57000.0,21.8506,21.8506,21.8136,21.8228,57000.0
2010-11-17 12:00:00,23.6,23.63,23.58,23.62,50000.0,21.8228,21.8506,21.8043,21.8413,50000.0
2010-11-17 12:05:00,23.61,23.62,23.6,23.6,27000.0,21.8321,21.8413,21.8228,21.8228,27000.0
2010-11-17 12:10:00,23.6,23.62,23.6,23.62,46000.0,21.8228,21.8413,21.8228,21.8413,46000.0
2010-11-17 12:15:00,23.61,23.61,23.58,23.59,74000.0,21.8321,21.8321,21.8043,21.8136,74000.0
2010-11-17 12:20:00,23.59,23.63,23.59,23.63,29000.0,21.8136,21.8506,21.8136,21.8506,29000.0
2010-11-17 12:25:00,23.63,23.63,23.61,23.63,30000.0,21.8506,21.8506,21.8321,21.8506,30000.0
2010-11-17 12:30:00,23.63,23.65,23.62,23.65,49000.0,21.8506,21.869,21.8413,21.869,49000.0
2010-11-17 12:35:00,23.64,23.67,23.64,23.67,45000.0,21.8598,21.8875,21.8598,21.8875,45000.0
2010-11-17 12:40:00,23.67,23.69,23.66,23.67,58000.0,21.8875,21.906,21.8783,21.8875,58000.0
2010-11-17 12:45:00,23.67,23.67,23.65,23.66,14000.0,21.8875,21.8875,21.869,21.8783,14000.0
2010-11-17 12:50:00,23.68,23.69,23.67,23.67,32000.0,21.8968,21.906,21.8875,21.8875,32000.0
2010-11-17 12:55:00,23.66,23.66,23.63,23.64,17000.0,21.8783,21.8783,21.8506,21.8598,17000.0
2010-11-17 13:00:00,23.63,23.67,23.63,23.66,12000.0,21.8506,21.8875,21.8506,21.8783,12000.0
2010-11-17 13:05:00,23.67,23.67,23.65,23.66,20000.0,21.8875,21.8875,21.869,21.8783,20000.0
2010-11-17 13:10:00,23.66,23.68,23.66,23.67,15000.0,21.8783,21.8968,21.8783,21.8875,15000.0
2010-11-17 13:15:00,23.66,23.67,23.65,23.66,8000.0,21.8783,21.8875,21.869,21.8783,8000.0
2010-11-17 13:20:00,23.68,23.68,23.6,23.6,85000.0,21.8968,21.8968,21.8228,21.8228,85000.0
2010-11-17 13:25:00,23.59,23.62,23.58,23.6,73000.0,21.8136,21.8413,21.8043,21.8228,73000.0
2010-11-17 13:30:00,23.62,23.65,23.62,23.62,19000.0,21.8413,21.869,21.8413,21.8413,19000.0
2010-11-17 13:35:00,23.63,23.63,23.58,23.59,49000.0,21.8506,21.8506,21.8043,21.8136,49000.0
2010-11-17 13:40:00,23.58,23.58,23.52,23.52,119000.0,21.8043,21.8043,21.7488,21.7488,119000.0
2010-11-17 13:45:00,23.53,23.55,23.53,23.54,84000.0,21.7581,21.7766,21.7581,21.7673,84000.0
2010-11-17 13:50:00,23.54,23.54,23.52,23.52,89000.0,21.7673,21.7673,21.7488,21.7488,89000.0
2010-11-17 13:55:00,23.52,23.55,23.51,23.53,89000.0,21.7488,21.7766,21.7396,21.7581,89000.0
2010-11-17 14:00:00,23.54,23.56,23.54,23.55,26000.0,21.7673,21.7858,21.7673,21.7766,26000.0
2010-11-17 14:05:00,23.56,23.57,23.52,23.53,48000.0,21.7858,21.7951,21.7488,21.7581,48000.0
2010-11-17 14:10:00,23.52,23.54,23.52,23.53,46000.0,21.7488,21.7673,21.7488,21.7581,46000.0
2010-11-17 14:15:00,23.52,23.54,23.51,23.52,55000.0,21.7488,21.7673,21.7396,21.7488,55000.0
2010-11-17 14:20:00,23.5,23.53,23.5,23.52,92000.0,21.7303,21.7581,21.7303,21.7488,92000.0
2010-11-17 14:25:00,23.52,23.54,23.5,23.51,89000.0,21.7488,21.7673,21.7303,21.7396,89000.0
2010-11-17 14:30:00,23.51,23.53,23.5,23.51,55000.0,21.7396,21.7581,21.7303,21.7396,55000.0
2010-11-17 14:35:00,23.51,23.52,23.49,23.5,92000.0,21.7396,21.7488,21.7211,21.7303,92000.0
2010-11-17 14:40:00,23.5,23.5,23.46,23.47,185000.0,21.7303,21.7303,21.6934,21.7026,185000.0
2010-11-17 14:45:00,23.48,23.5,23.47,23.49,109000.0,21.7118,21.7303,21.7026,21.7211,109000.0
2010-11-17 14:50:00,23.49,23.5,23.48,23.49,75000.0,21.7211,21.7303,21.7118,21.7211,75000.0
2010-11-17 14:55:00,23.49,23.5,23.47,23.48,72000.0,21.7211,21.7303,21.7026,21.7118,72000.0
2010-11-17 15:00:00,23.48,23.51,23.48,23.5,187000.0,21.7118,21.7396,21.7118,21.7303,187000.0
2010-11-17 15:05:00,23.51,23.52,23.45,23.46,156000.0,21.7396,21.7488,21.6841,21.6934,156000.0
2010-11-17 15:10:00,23.45,23.47,23.44,23.45,86000.0,21.6841,21.7026,21.6749,21.6841,86000.0
2010-11-17 15:15:00,23.45,23.47,23.44,23.45,138000.0,21.6841,21.7026,21.6749,21.6841,138000.0
2010-11-17 15:20:00,23.45,23.47,23.42,23.45,164000.0,21.6841,21.7026,21.6564,21.6841,164000.0
2010-11-17 15:25:00,23.45,23.45,23.38,23.39,214000.0,21.6841,21.6841,21.6194,21.6286,214000.0
2010-11-17 15:30:00,23.39,23.41,23.38,23.41,214000.0,21.6286,21.6471,21.6194,21.6471,214000.0
2010-11-17 15:35:00,23.41,23.42,23.39,23.39,141000.0,21.6471,21.6564,21.6286,21.6286,141000.0
2010-11-17 15:40:00,23.4,23.42,23.39,23.41,279000.0,21.6379,21.6564,21.6286,21.6471,279000.0
2010-11-17 15:45:00,23.4,23.44,23.38,23.43,297000.0,21.6379,21.6749,21.6194,21.6656,297000.0
2010-11-17 15:50:00,23.44,23.46,23.43,23.44,272000.0,21.6749,21.6934,21.6656,21.6749,272000.0
2010-11-17 15:55:00,23.44,23.45,23.43,23.45,474000.0,21.6749,21.6841,21.6656,21.6841,474000.0
2010-11-18 09:30:00,23.81,23.81,23.68,23.72,297000.0,22.017,22.017,21.8968,21.9338,297000.0
2010-11-18 09:35:00,23.72,23.74,23.67,23.7,160000.0,21.9338,21.9523,21.8875,21.9153,160000.0
2010-11-18 09:40:00,23.68,23.81,23.68,23.79,189000.0,21.8968,22.017,21.8968,21.9985,189000.0
2010-11-18 09:45:00,23.81,23.85,23.8,23.83,189000.0,22.017,22.054,22.0077,22.0355,189000.0
2010-11-18 09:50:00,23.84,23.88,23.82,23.85,98000.0,22.0447,22.0817,22.0262,22.054,98000.0
2010-11-18 09:55:00,23.85,23.85,23.8,23.83,71000.0,22.054,22.054,22.0077,22.0355,71000.0
2010-11-18 10:00:00,23.84,23.89,23.8,23.85,251000.0,22.0447,22.091,22.0077,22.054,251000.0
2010-11-18 10:05:00,23.84,23.92,23.83,23.9,186000.0,22.0447,22.1187,22.0355,22.1002,186000.0
2010-11-18 10:10:00,23.92,23.96,23.92,23.93,128000.0,22.1187,22.1557,22.1187,22.128,128000.0
2010-11-18 10:15:00,23.92,24.0,23.92,24.0,107000.0,22.1187,22.1927,22.1187,22.1927,107000.0
2010-11-18 10:20:00,24.0,24.09,23.99,24.09,345000.0,22.1927,22.2759,22.1834,22.2759,345000.0
2010-11-18 10:25:00,24.08,24.15,24.07,24.09,291000.0,22.2667,22.3314,22.2574,22.2759,291000.0
2010-11-18 10:30:00,24.08,24.08,23.98,24.02,213000.0,22.2667,22.2667,22.1742,22.2112,213000.0
2010-11-18 10:35:00,24.0,24.03,23.96,24.02,125000.0,22.1927,22.2204,22.1557,22.2112,125000.0
2010-11-18 10:40:00,24.03,24.1,24.03,24.08,167000.0,22.2204,22.2852,22.2204,22.2667,167000.0
2010-11-18 10:45:00,24.07,24.07,24.05,24.05,185000.0,22.2574,22.2574,22.2389,22.2389,185000.0
2010-11-18 10:50:00,24.07,24.1,24.06,24.1,184000.0,22.2574,22.2852,22.2482,22.2852,184000.0
2010-11-18 10:55:00,24.1,24.13,24.09,24.12,88000.0,22.2852,22.3129,22.2759,22.3037,88000.0
2010-11-18 11:00:00,24.13,24.17,24.12,24.15,153000.0,22.3129,22.3499,22.3037,22.3314,153000.0
2010-11-18 11:05:00,24.16,24.16,24.13,24.14,81000.0,22.3406,22.3406,22.3129,22.3221,81000.0
2010-11-18 11:10:00,24.14,24.14,24.09,24.14,141000.0,22.3221,22.3221,22.2759,22.3221,141000.0
2010-11-18 11:15:00,24.14,24.15,24.11,24.15,82000.0,22.3221,22.3314,22.2944,22.3314,82000.0
2010-11-18 11:20:00,24.15,24.19,24.15,24.18,111000.0,22.3314,22.3684,22.3314,22.3591,111000.0
2010-11-18 11:25:00,24.18,24.18,24.11,24.13,106000.0,22.3591,22.3591,22.2944,22.3129,106000.0
2010-11-18 11:30:00,24.15,24.18,24.13,24.16,131000.0,22.3314,22.3591,22.3129,22.3406,131000.0
2010-11-18 11:35:00,24.16,24.2,24.16,24.19,108000.0,22.3406,22.3776,22.3406,22.3684,108000.0
2010-11-18 11:40:00,24.19,24.19,24.16,24.17,52000.0,22.3684,22.3684,22.3406,22.3499,52000.0
2010-11-18 11:45:00,24.18,24.2,24.18,24.2,42000.0,22.3591,22.3776,22.3591,22.3776,42000.0
2010-11-18 11:50:00,24.2,24.23,24.19,24.22,230000.0,22.3776,22.4054,22.3684,22.3961,230000.0
2010-11-18 11:55:00,24.22,24.26,24.22,24.25,87000.0,22.3961,22.4331,22.3961,22.4239,87000.0
2010-11-18 12:00:00,24.25,24.29,24.24,24.28,120000.0,22.4239,22.4608,22.4146,22.4516,120000.0
2010-11-18 12:05:00,24.28,24.34,24.28,24.3,182000.0,22.4516,22.5071,22.4516,22.4701,182000.0
2010-11-18 12:10:00,24.31,24.32,24.31,24.32,76000.0,22.4793,22.4886,22.4793,22.4886,76000.0
2010-11-18 12:15:00,24.32,24.32,24.29,24.29,84000.0,22.4886,22.4886,22.4608,22.4608,84000.0
2010-11-18 12:20:00,24.3,24.31,24.28,24.3,62000.0,22.4701,22.4793,22.4516,22.4701,62000.0
2010-11-18 12:25:00,24.31,24.35,24.29,24.33,149000.0,22.4793,22.5163,22.4608,22.4978,149000.0
2010-11-18 12:30:00,24.34,24.34,24.3,24.33,71000.0,22.5071,22.5071,22.4701,22.4978,71000.0
2010-11-18 12:35:00,24.33,24.36,24.33,24.34,82000.0,22.4978,22.5256,22.4978,22.5071,82000.0
2010-11-18 12:40:00,24.34,24.35,24.34,24.35,65000.0,22.5071,22.5163,22.5071,22.5163,65000.0
2010-11-18 12:45:00,24.34,24.35,24.28,24.28,128000.0,22.5071,22.5163,22.4516,22.4516,128000.0
2010-11-18 12:50:00,24.28,24.31,24.28,24.3,70000.0,22.4516,22.4793,22.4516,22.4701,70000.0
2010-11-18 12:55:00,24.3,24.35,24.3,24.35,79000.0,22.4701,22.5163,22.4701,22.5163,79000.0
2010-11-18 13:00:00,24.34,24.34,24.32,24.34,42000.0,22.5071,22.5071,22.4886,22.5071,42000.0
2010-11-18 13:05:00,24.34,24.36,24.32,24.33,127000.0,22.5071,22.5256,22.4886,22.4978,127000.0
2010-11-18 13:10:00,24.33,24.35,24.31,24.35,67000.0,22.4978,22.5163,22.4793,22.5163,67000.0
2010-11-18 13:15:00,24.34,24.34,24.32,24.34,43000.0,22.5071,22.5071,22.4886,22.5071,43000.0
2010-11-18 13:20:00,24.34,24.36,24.32,24.32,131000.0,22.5071,22.5256,22.4886,22.4886,131000.0
2010-11-18 13:25:00,24.32,24.32,24.28,24.3,73000.0,22.4886,22.4886,22.4516,22.4701,73000.0
2010-11-18 13:30:00,24.31,24.32,24.29,24.29,29000.0,22.4793,22.4886,22.4608,22.4608,29000.0
2010-11-18 13:35:00,24.29,24.29,24.24,24.26,160000.0,22.4608,22.4608,22.4146,22.4331,160000.0
2010-11-18 13:40:00,24.27,24.29,24.27,24.28,43000.0,22.4424,22.4608,22.4424,22.4516,43000.0
2010-11-18 13:45:00,24.28,24.33,24.28,24.31,77000.0,22.4516,22.4978,22.4516,22.4793,77000.0
2010-11-18 13:50:00,24.31,24.31,24.24,24.24,96000.0,22.4793,22.4793,22.4146,22.4146,96000.0
2010-11-18 13:55:00,24.24,24.29,24.24,24.27,28000.0,22.4146,22.4608,22.4146,22.4424,28000.0
2010-11-18 14:00:00,24.27,24.3,24.26,24.29,48000.0,22.4424,22.4701,22.4331,22.4608,48000.0
2010-11-18 14:05:00,24.3,24.31,24.29,24.3,78000.0,22.4701,22.4793,22.4608,22.4701,78000.0
2010-11-18 14:10:00,24.31,24.33,24.24,24.25,103000.0,22.4793,22.4978,22.4146,22.4239,103000.0
2010-11-18 14:15:00,24.24,24.26,24.24,24.25,41000.0,22.4146,22.4331,22.4146,22.4239,41000.0
2010-11-18 14:20:00,24.25,24.26,24.22,24.25,125000.0,22.4239,22.4331,22.3961,22.4239,125000.0
2010-11-18 14:25:00,24.25,24.25,24.21,24.21,59000.0,22.4239,22.4239,22.3869,22.3869,59000.0
2010-11-18 14:30:00,24.21,24.25,24.2,24.24,91000.0,22.3869,22.4239,22.3776,22.4146,91000.0
2010-11-18 14:35:00,24.23,24.23,24.17,24.21,99000.0,22.4054,22.4054,22.3499,22.3869,99000.0
2010-11-18 14:40:00,24.21,24.23,24.21,24.23,37000.0,22.3869,22.4054,22.3869,22.4054,37000.0
2010-11-18 14:45:00,24.23,24.25,24.22,24.25,68000.0,22.4054,22.4239,22.3961,22.4239,68000.0
2010-11-18 14:50:00,24.25,24.26,24.23,24.26,73000.0,22.4239,22.4331,22.4054,22.4331,73000.0
2010-11-18 14:55:00,24.26,24.27,24.22,24.24,141000.0,22.4331,22.4424,22.3961,22.4146,141000.0
2010-11-18 15:00:00,24.24,24.24,24.21,24.22,76000.0,22.4146,22.4146,22.3869,22.3961,76000.0
2010-11-18 15:05:00,24.22,24.29,24.22,24.29,125000.0,22.3961,22.4608,22.3961,22.4608,125000.0
2010-11-18 15:10:00,24.29,24.29,24.2,24.22,145000.0,22.4608,22.4608,22.3776,22.3961,145000.0
2010-11-18 15:15:00,24.21,24.29,24.21,24.25,234000.0,22.3869,22.4608,22.3869,22.4239,234000.0
2010-11-18 15:20:00,24.25,24.29,24.25,24.25,116000.0,22.4239,22.4608,22.4239,22.4239,116000.0
2010-11-18 15:25:00,24.26,24.29,24.25,24.27,102000.0,22.4331,22.4608,22.4239,22.4424,102000.0
2010-11-18 15:30:00,24.27,24.27,24.22,24.23,121000.0,22.4424,22.4424,22.3961,22.4054,121000.0
2010-11-18 15:35:00,24.22,24.22,24.18,24.2,189000.0,22.3961,22.3961,22.3591,22.3776,189000.0
2010-11-18 15:40:00,24.2,24.2,24.15,24.18,153000.0,22.3776,22.3776,22.3314,22.3591,153000.0
2010-11-18 15:45:00,24.18,24.22,24.18,24.2,112000.0,22.3591,22.3961,22.3591,22.3776,112000.0
2010-11-18 15:50:00,24.21,24.23,24.2,24.2,264000.0,22.3869,22.4054,22.3776,22.3776,264000.0
2010-11-18 15:55:00,24.2,24.24,24.2,24.24,241000.0,22.3776,22.4146,22.3776,22.4146,241000.0
2010-11-19 09:30:00,24.42,24.5,24.35,24.35,1040000.0,22.5811,22.655,22.5163,22.5163,1040000.0
2010-11-19 09:35:00,24.38,24.4,24.18,24.18,212000.0,22.5441,22.5626,22.3591,22.3591,212000.0
2010-11-19 09:40:00,24.2,24.28,24.2,24.25,89000.0,22.3776,22.4516,22.3776,22.4239,89000.0
2010-11-19 09:45:00,24.25,24.35,24.24,24.31,145000.0,22.4239,22.5163,22.4146,22.4793,145000.0
2010-11-19 09:50:00,24.31,24.32,24.28,24.31,119000.0,22.4793,22.4886,22.4516,22.4793,119000.0
2010-11-19 09:55:00,24.3,24.34,24.29,24.32,115000.0,22.4701,22.5071,22.4608,22.4886,115000.0
2010-11-19 10:00:00,24.33,24.35,24.3,24.31,82000.0,22.4978,22.5163,22.4701,22.4793,82000.0
2010-11-19 10:05:00,24.31,24.31,24.26,24.27,94000.0,22.4793,22.4793,22.4331,22.4424,94000.0
2010-11-19 10:10:00,24.27,24.33,24.25,24.31,184000.0,22.4424,22.4978,22.4239,22.4793,184000.0
2010-11-19 10:15:00,24.29,24.33,24.29,24.33,111000.0,22.4608,22.4978,22.4608,22.4978,111000.0
2010-11-19 10:20:00,24.31,24.35,24.31,24.33,93000.0,22.4793,22.5163,22.4793,22.4978,93000.0
2010-11-19 10:25:00,24.34,24.38,24.34,24.36,89000.0,22.5071,22.5441,22.5071,22.5256,89000.0
2010-11-19 10:30:00,24.37,24.39,24.34,24.36,120000.0,22.5348,22.5533,22.5071,22.5256,120000.0
2010-11-19 10:35:00,24.36,24.38,24.34,24.37,62000.0,22.5256,22.5441,22.5071,22.5348,62000.0
2010-11-19 10:40:00,24.37,24.38,24.34,24.38,50000.0,22.5348,22.5441,22.5071,22.5441,50000.0
2010-11-19 10:45:00,24.37,24.39,24.37,24.38,56000.0,22.5348,22.5533,22.5348,22.5441,56000.0
2010-11-19 10:50:00,24.38,24.38,24.37,24.37,38000.0,22.5441,22.5441,22.5348,22.5348,38000.0
2010-11-19 10:55:00,24.38,24.38,24.37,24.37,13000.0,22.5441,22.5441,22.5348,22.5348,13000.0
2010-11-19 11:00:00,24.37,24.38,24.34,24.35,56000.0,22.5348,22.5441,22.5071,22.5163,56000.0
2010-11-19 11:05:00,24.36,24.37,24.36,24.36,19000.0,22.5256,22.5348,22.5256,22.5256,19000.0
2010-11-19 11:10:00,24.36,24.37,24.34,24.35,52000.0,22.5256,22.5348,22.5071,22.5163,52000.0
2010-11-19 11:15:00,24.36,24.39,24.35,24.38,36000.0,22.5256,22.5533,22.5163,22.5441,36000.0
2010-11-19 11:20:00,24.38,24.41,24.38,24.4,121000.0,22.5441,22.5718,22.5441,22.5626,121000.0
2010-11-19 11:25:00,24.39,24.42,24.39,24.42,36000.0,22.5533,22.5811,22.5533,22.5811,36000.0
2010-11-19 11:30:00,24.42,24.44,24.42,24.42,20000.0,22.5811,22.5996,22.5811,22.5811,20000.0
2010-11-19 11:35:00,24.43,24.45,24.41,24.44,79000.0,22.5903,22.6088,22.5718,22.5996,79000.0
2010-11-19 11:40:00,24.43,24.45,24.42,24.45,149000.0,22.5903,22.6088,22.5811,22.6088,149000.0
2010-11-19 11:45:00,24.45,24.45,24.42,24.43,69000.0,22.6088,22.6088,22.5811,22.5903,69000.0
2010-11-19 11:50:00,24.44,24.45,24.43,24.43,56000.0,22.5996,22.6088,22.5903,22.5903,56000.0
2010-11-19 11:55:00,24.43,24.45,24.42,24.44,104000.0,22.5903,22.6088,22.5811,22.5996,104000.0
2010-11-19 12:00:00,24.45,24.45,24.42,24.43,74000.0,22.6088,22.6088,22.5811,22.5903,74000.0
2010-11-19 12:05:00,24.43,24.44,24.42,24.44,68000.0,22.5903,22.5996,22.5811,22.5996,68000.0
2010-11-19 12:10:00,24.45,24.45,24.43,24.43,15000.0,22.6088,22.6088,22.5903,22.5903,15000.0
2010-11-19 12:15:00,24.43,24.45,24.43,24.45,53000.0,22.5903,22.6088,22.5903,22.6088,53000.0
2010-11-19 12:20:00,24.44,24.45,24.43,24.44,54000.0,22.5996,22.6088,22.5903,22.5996,54000.0
2010-11-19 12:25:00,24.43,24.45,24.41,24.43,135000.0,22.5903,22.6088,22.5718,22.5903,135000.0
2010-11-19 12:30:00,24.44,24.44,24.37,24.4,215000.0,22.5996,22.5996,22.5348,22.5626,215000.0
2010-11-19 12:35:00,24.39,24.42,24.39,24.4,83000.0,22.5533,22.5811,22.5533,22.5626,83000.0
2010-11-19 12:40:00,24.39,24.43,24.39,24.43,209000.0,22.5533,22.5903,22.5533,22.5903,209000.0
2010-11-19 12:45:00,24.43,24.43,24.37,24.41,86000.0,22.5903,22.5903,22.5348,22.5718,86000.0
2010-11-19 12:50:00,24.41,24.42,24.39,24.4,47000.0,22.5718,22.5811,22.5533,22.5626,47000.0
2010-11-19 12:55:00,24.4,24.41,24.39,24.41,44000.0,22.5626,22.5718,22.5533,22.5718,44000.0
2010-11-19 13:00:00,24.4,24.45,24.4,24.43,35000.0,22.5626,22.6088,22.5626,22.5903,35000.0
2010-11-19 13:05:00,24.42,24.42,24.41,24.41,4000.0,22.5811,22.5811,22.5718,22.5718,4000.0
2010-11-19 13:10:00,24.4,24.42,24.4,24.41,7000.0,22.5626,22.5811,22.5626,22.5718,7000.0
2010-11-19 13:15:00,24.4,24.45,24.4,24.44,68000.0,22.5626,22.6088,22.5626,22.5996,68000.0
2010-11-19 13:20:00,24.44,24.44,24.38,24.41,45000.0,22.5996,22.5996,22.5441,22.5718,45000.0
2010-11-19 13:25:00,24.4,24.42,24.39,24.4,75000.0,22.5626,22.5811,22.5533,22.5626,75000.0
2010-11-19 13:30:00,24.39,24.4,24.39,24.4,6000.0,22.5533,22.5626,22.5533,22.5626,6000.0
2010-11-19 13:35:00,24.39,24.41,24.39,24.4,26000.0,22.5533,22.5718,22.5533,22.5626,26000.0
2010-11-19 13:40:00,24.4,24.4,24.38,24.38,46000.0,22.5626,22.5626,22.5441,22.5441,46000.0
2010-11-19 13:45:00,24.38,24.4,24.35,24.36,185000.0,22.5441,22.5626,22.5163,22.5256,185000.0
2010-11-19 13:50:00,24.37,24.38,24.34,24.34,46000.0,22.5348,22.5441,22.5071,22.5071,46000.0
2010-11-19 13:55:00,24.34,24.35,24.31,24.31,147000.0,22.5071,22.5163,22.4793,22.4793,147000.0
2010-11-19 14:00:00,24.31,24.4,24.31,24.37,161000.0,22.4793,22.5626,22.4793,22.5348,161000.0
2010-11-19 14:05:00,24.37,24.37,24.35,24.35,89000.0,22.5348,22.5348,22.5163,22.5163,89000.0
2010-11-19 14:10:00,24.35,24.36,24.32,24.33,126000.0,22.5163,22.5256,22.4886,22.4978,126000.0
2010-11-19 14:15:00,24.33,24.33,24.25,24.26,247000.0,22.4978,22.4978,22.4239,22.4331,247000.0
2010-11-19 14:20:00,24.26,24.28,24.25,24.27,72000.0,22.4331,22.4516,22.4239,22.4424,72000.0
2010-11-19 14:25:00,24.26,24.29,24.24,24.29,59000.0,22.4331,22.4608,22.4146,22.4608,59000.0
2010-11-19 14:30:00,24.29,24.29,24.25,24.26,32000.0,22.4608,22.4608,22.4239,22.4331,32000.0
2010-11-19 14:35:00,24.25,24.26,24.23,24.24,60000.0,22.4239,22.4331,22.4054,22.4146,60000.0
2010-11-19 14:40:00,24.24,24.26,24.24,24.25,51000.0,22.4146,22.4331,22.4146,22.4239,51000.0
2010-11-19 14:45:00,24.25,24.26,24.24,24.25,66000.0,22.4239,22.4331,22.4146,22.4239,66000.0
2010-11-19 14:50:00,24.24,24.25,24.21,24.22,32000.0,22.4146,22.4239,22.3869,22.3961,32000.0
2010-11-19 14:55:00,24.21,24.21,24.2,24.21,107000.0,22.3869,22.3869,22.3776,22.3869,107000.0
2010-11-19 15:00:00,24.21,24.24,24.2,24.24,93000.0,22.3869,22.4146,22.3776,22.4146,93000.0
2010-11-19 15:05:00,24.25,24.26,24.25,24.25,111000.0,22.4239,22.4331,22.4239,22.4239,111000.0
2010-11-19 15:10:00,24.26,24.26,24.22,24.22,140000.0,22.4331,22.4331,22.3961,22.3961,140000.0
2010-11-19 15:15:00,24.23,24.27,24.22,24.25,128000.0,22.4054,22.4424,22.3961,22.4239,128000.0
2010-11-19 15:20:00,24.25,24.26,24.24,24.25,164000.0,22.4239,22.4331,22.4146,22.4239,164000.0
2010-11-19 15:25:00,24.25,24.26,24.24,24.24,92000.0,22.4239,22.4331,22.4146,22.4146,92000.0
2010-11-19 15:30:00,24.24,24.25,24.2,24.22,131000.0,22.4146,22.4239,22.3776,22.3961,131000.0
2010-11-19 15:35:00,24.23,24.25,24.22,24.23,112000.0,22.4054,22.4239,22.3961,22.4054,112000.0
2010-11-19 15:40:00,24.23,24.26,24.23,24.26,171000.0,22.4054,22.4331,22.4054,22.4331,171000.0
2010-11-19 15:45:00,24.26,24.28,24.25,24.28,332000.0,22.4331,22.4516,22.4239,22.4516,332000.0
2010-11-19 15:50:00,24.28,24.34,24.28,24.33,351000.0,22.4516,22.5071,22.4516,22.4978,351000.0
2010-11-19 15:55:00,24.34,24.39,24.33,24.37,537000.0,22.5071,22.5533,22.4978,22.5348,537000.0
2010-11-22 09:30:00,24.25,24.38,24.1,24.18,172000.0,22.4239,22.5441,22.2852,22.3591,172000.0
2010-11-22 09:35:00,24.19,24.21,24.13,24.13,61000.0,22.3684,22.3869,22.3129,22.3129,61000.0
2010-11-22 09:40:00,24.14,24.21,24.14,24.21,55000.0,22.3221,22.3869,22.3221,22.3869,55000.0
2010-11-22 09:45:00,24.2,24.27,24.18,24.24,89000.0,22.3776,22.4424,22.3591,22.4146,89000.0
2010-11-22 09:50:00,24.24,24.29,24.23,24.27,81000.0,22.4146,22.4608,22.4054,22.4424,81000.0
2010-11-22 09:55:00,24.28,24.39,24.28,24.38,214000.0,22.4516,22.5533,22.4516,22.5441,214000.0
2010-11-22 10:00:00,24.38,24.38,24.34,24.38,76000.0,22.5441,22.5441,22.5071,22.5441,76000.0
2010-11-22 10:05:00,24.38,24.41,24.25,24.26,240000.0,22.5441,22.5718,22.4239,22.4331,240000.0
2010-11-22 10:10:00,24.27,24.3,24.25,24.28,153000.0,22.4424,22.4701,22.4239,22.4516,153000.0
2010-11-22 10:15:00,24.29,24.34,24.28,24.3,92000.0,22.4608,22.5071,22.4516,22.4701,92000.0
2010-11-22 10:20:00,24.3,24.3,24.28,24.29,104000.0,22.4701,22.4701,22.4516,22.4608,104000.0
2010-11-22 10:25:00,24.29,24.29,24.27,24.29,66000.0,22.4608,22.4608,22.4424,22.4608,66000.0
2010-11-22 10:30:00,24.3,24.31,24.26,24.29,77000.0,22.4701,22.4793,22.4331,22.4608,77000.0
2010-11-22 10:35:00,24.29,24.33,24.29,24.33,30000.0,22.4608,22.4978,22.4608,22.4978,30000.0
2010-11-22 10:40:00,24.31,24.31,24.29,24.29,55000.0,22.4793,22.4793,22.4608,22.4608,55000.0
2010-11-22 10:45:00,24.3,24.33,24.28,24.33,81000.0,22.4701,22.4978,22.4516,22.4978,81000.0
2010-11-22 10:50:00,24.33,24.34,24.33,24.33,40000.0,22.4978,22.5071,22.4978,22.4978,40000.0
2010-11-22 10:55:00,24.34,24.35,24.31,24.32,86000.0,22.5071,22.5163,22.4793,22.4886,86000.0
2010-11-22 11:00:00,24.34,24.34,24.28,24.28,83000.0,22.5071,22.5071,22.4516,22.4516,83000.0
2010-11-22 11:05:00,24.29,24.31,24.27,24.3,197000.0,22.4608,22.4793,22.4424,22.4701,197000.0
2010-11-22 11:10:00,24.29,24.33,24.28,24.33,78000.0,22.4608,22.4978,22.4516,22.4978,78000.0
2010-11-22 11:15:00,24.33,24.4,24.33,24.38,42000.0,22.4978,22.5626,22.4978,22.5441,42000.0
2010-11-22 11:20:00,24.38,24.39,24.37,24.39,82000.0,22.5441,22.5533,22.5348,22.5533,82000.0
2010-11-22 11:25:00,24.39,24.4,24.38,24.4,31000.0,22.5533,22.5626,22.5441,22.5626,31000.0
2010-11-22 11:30:00,24.4,24.4,24.36,24.36,36000.0,22.5626,22.5626,22.5256,22.5256,36000.0
2010-11-22 11:35:00,24.36,24.38,24.34,24.38,51000.0,22.5256,22.5441,22.5071,22.5441,51000.0
2010-11-22 11:40:00,24.39,24.42,24.37,24.4,63000.0,22.5533,22.5811,22.5348,22.5626,63000.0
2010-11-22 11:45:00,24.39,24.39,24.37,24.37,15000.0,22.5533,22.5533,22.5348,22.5348,15000.0
2010-11-22 11:50:00,24.38,24.4,24.38,24.4,29000.0,22.5441,22.5626,22.5441,22.5626,29000.0
2010-11-22 11:55:00,24.38,24.41,24.38,24.41,76000.0,22.5441,22.5718,22.5441,22.5718,76000.0
2010-11-22 12:00:00,24.41,24.41,24.38,24.38,62000.0,22.5718,22.5718,22.5441,22.5441,62000.0
2010-11-22 12:05:00,24.39,24.39,24.37,24.38,38000.0,22.5533,22.5533,22.5348,22.5441,38000.0
2010-11-22 12:10:00,24.37,24.39,24.37,24.38,25000.0,22.5348,22.5533,22.5348,22.5441,25000.0
2010-11-22 12:15:00,24.38,24.38,24.36,24.38,24000.0,22.5441,22.5441,22.5256,22.5441,24000.0
2010-11-22 12:20:00,24.38,24.38,24.34,24.35,38000.0,22.5441,22.5441,22.5071,22.5163,38000.0
2010-11-22 12:25:00,24.34,24.34,24.28,24.31,107000.0,22.5071,22.5071,22.4516,22.4793,107000.0
2010-11-22 12:30:00,24.31,24.32,24.28,24.31,69000.0,22.4793,22.4886,22.4516,22.4793,69000.0
2010-11-22 12:35:00,24.31,24.33,24.29,24.33,97000.0,22.4793,22.4978,22.4608,22.4978,97000.0
2010-11-22 12:40:00,24.34,24.34,24.32,24.33,35000.0,22.5071,22.5071,22.4886,22.4978,35000.0
2010-11-22 12:45:00,24.33,24.33,24.27,24.28,52000.0,22.4978,22.4978,22.4424,22.4516,52000.0
2010-11-22 12:50:00,24.29,24.34,24.28,24.32,77000.0,22.4608,22.5071,22.4516,22.4886,77000.0
2010-11-22 12:55:00,24.33,24.33,24.31,24.32,24000.0,22.4978,22.4978,22.4793,22.4886,24000.0
2010-11-22 13:00:00,24.31,24.32,24.29,24.32,53000.0,22.4793,22.4886,22.4608,22.4886,53000.0
2010-11-22 13:05:00,24.31,24.32,24.3,24.32,29000.0,22.4793,22.4886,22.4701,22.4886,29000.0
2010-11-22 13:10:00,24.32,24.32,24.3,24.3,37000.0,22.4886,22.4886,22.4701,22.4701,37000.0
2010-11-22 13:15:00,24.3,24.31,24.29,24.31,47000.0,22.4701,22.4793,22.4608,22.4793,47000.0
2010-11-22 13:20:00,24.3,24.32,24.28,24.3,123000.0,22.4701,22.4886,22.4516,22.4701,123000.0
2010-11-22 13:25:00,24.3,24.32,24.3,24.31,13000.0,22.4701,22.4886,22.4701,22.4793,13000.0
2010-11-22 13:30:00,24.31,24.32,24.29,24.31,45000.0,22.4793,22.4886,22.4608,22.4793,45000.0
2010-11-22 13:35:00,24.29,24.31,24.29,24.31,17000.0,22.4608,22.4793,22.4608,22.4793,17000.0
2010-11-22 13:40:00,24.31,24.31,24.29,24.3,19000.0,22.4793,22.4793,22.4608,22.4701,19000.0
2010-11-22 13:45:00,24.3,24.31,24.29,24.3,28000.0,22.4701,22.4793,22.4608,22.4701,28000.0
2010-11-22 13:50:00,24.3,24.32,24.29,24.3,58000.0,22.4701,22.4886,22.4608,22.4701,58000.0
2010-11-22 13:55:00,24.3,24.33,24.3,24.32,70000.0,22.4701,22.4978,22.4701,22.4886,70000.0
2010-11-22 14:00:00,24.32,24.34,24.31,24.34,18000.0,22.4886,22.5071,22.4793,22.5071,18000.0
2010-11-22 14:05:00,24.32,24.32,24.29,24.31,24000.0,22.4886,22.4886,22.4608,22.4793,24000.0
2010-11-22 14:10:00,24.32,24.33,24.31,24.33,25000.0,22.4886,22.4978,22.4793,22.4978,25000.0
2010-11-22 14:15:00,24.31,24.33,24.31,24.32,28000.0,22.4793,22.4978,22.4793,22.4886,28000.0
2010-11-22 14:20:00,24.32,24.34,24.3,24.34,27000.0,22.4886,22.5071,22.4701,22.5071,27000.0
2010-11-22 14:25:00,24.34,24.34,24.3,24.3,34000.0,22.5071,22.5071,22.4701,22.4701,34000.0
2010-11-22 14:30:00,24.3,24.31,24.29,24.29,50000.0,22.4701,22.4793,22.4608,22.4608,50000.0
2010-11-22 14:35:00,24.29,24.32,24.29,24.32,63000.0,22.4608,22.4886,22.4608,22.4886,63000.0
2010-11-22 14:40:00,24.31,24.31,24.29,24.31,61000.0,22.4793,22.4793,22.4608,22.4793,61000.0
2010-11-22 14:45:00,24.31,24.38,24.31,24.38,60000.0,22.4793,22.5441,22.4793,22.5441,60000.0
2010-11-22 14:50:00,24.38,24.38,24.35,24.36,38000.0,22.5441,22.5441,22.5163,22.5256,38000.0
2010-11-22 14:55:00,24.36,24.36,24.33,24.33,28000.0,22.5256,22.5256,22.4978,22.4978,28000.0
2010-11-22 15:00:00,24.35,24.35,24.33,24.33,76000.0,22.5163,22.5163,22.4978,22.4978,76000.0
2010-11-22 15:05:00,24.33,24.34,24.31,24.31,79000.0,22.4978,22.5071,22.4793,22.4793,79000.0
2010-11-22 15:10:00,24.32,24.33,24.31,24.32,26000.0,22.4886,22.4978,22.4793,22.4886,26000.0
2010-11-22 15:15:00,24.31,24.33,24.31,24.32,67000.0,22.4793,22.4978,22.4793,22.4886,67000.0
2010-11-22 15:20:00,24.32,24.33,24.31,24.32,51000.0,22.4886,22.4978,22.4793,22.4886,51000.0
2010-11-22 15:25:00,24.31,24.32,24.29,24.31,75000.0,22.4793,22.4886,22.4608,22.4793,75000.0
2010-11-22 15:30:00,24.31,24.32,24.3,24.3,168000.0,22.4793,22.4886,22.4701,22.4701,168000.0
2010-11-22 15:35:00,24.3,24.34,24.3,24.34,47000.0,22.4701,22.5071,22.4701,22.5071,47000.0
2010-11-22 15:40:00,24.34,24.39,24.34,24.38,242000.0,22.5071,22.5533,22.5071,22.5441,242000.0
2010-11-22 15:45:00,24.38,24.4,24.38,24.4,157000.0,22.5441,22.5626,22.5441,22.5626,157000.0
2010-11-22 15:50:00,24.39,24.41,24.39,24.41,151000.0,22.5533,22.5718,22.5533,22.5718,151000.0
2010-11-22 15:55:00,24.41,24.41,24.35,24.35,397000.0,22.5718,22.5718,22.5163,22.5163,397000.0
2010-11-23 09:30:00,24.15,24.16,24.05,24.1,322000.0,22.3314,22.3406,22.2389,22.2852,322000.0
2010-11-23 09:35:00,24.11,24.19,24.09,24.19,86000.0,22.2944,22.3684,22.2759,22.3684,86000.0
2010-11-23 09:40:00,24.2,24.24,24.14,24.2,166000.0,22.3776,22.4146,22.3221,22.3776,166000.0
2010-11-23 09:45:00,24.19,24.19,24.07,24.08,209000.0,22.3684,22.3684,22.2574,22.2667,209000.0
2010-11-23 09:50:00,24.08,24.08,24.02,24.02,162000.0,22.2667,22.2667,22.2112,22.2112,162000.0
2010-11-23 09:55:00,24.01,24.05,24.0,24.01,94000.0,22.2019,22.2389,22.1927,22.2019,94000.0
2010-11-23 10:00:00,24.02,24.12,24.01,24.08,209000.0,22.2112,22.3037,22.2019,22.2667,209000.0
2010-11-23 10:05:00,24.09,24.14,24.08,24.08,91000.0,22.2759,22.3221,22.2667,22.2667,91000.0
2010-11-23 10:10:00,24.09,24.12,24.08,24.09,76000.0,22.2759,22.3037,22.2667,22.2759,76000.0
2010-11-23 10:15:00,24.1,24.1,24.08,24.09,42000.0,22.2852,22.2852,22.2667,22.2759,42000.0
2010-11-23 10:20:00,24.07,24.09,24.05,24.07,51000.0,22.2574,22.2759,22.2389,22.2574,51000.0
2010-11-23 10:25:00,24.07,24.08,23.92,23.94,287000.0,22.2574,22.2667,22.1187,22.1372,287000.0
2010-11-23 10:30:00,23.93,23.99,23.89,23.92,212000.0,22.128,22.1834,22.091,22.1187,212000.0
2010-11-23 10:35:00,23.91,23.93,23.86,23.88,128000.0,22.1095,22.128,22.0632,22.0817,128000.0
2010-11-23 10:40:00,23.88,23.91,23.87,23.89,89000.0,22.0817,22.1095,22.0725,22.091,89000.0
2010-11-23 10:45:00,23.89,23.91,23.85,23.86,81000.0,22.091,22.1095,22.054,22.0632,81000.0
2010-11-23 10:50:00,23.85,23.88,23.79,23.8,149000.0,22.054,22.0817,21.9985,22.0077,149000.0
2010-11-23 10:55:00,23.79,23.83,23.77,23.81,89000.0,21.9985,22.0355,21.98,22.017,89000.0
2010-11-23 11:00:00,23.81,23.86,23.8,23.81,365000.0,22.017,22.0632,22.0077,22.017,365000.0
2010-11-23 11:05:00,23.81,23.88,23.8,23.85,186000.0,22.017,22.0817,22.0077,22.054,186000.0
2010-11-23 11:10:00,23.85,23.86,23.82,23.82,149000.0,22.054,22.0632,22.0262,22.0262,149000.0
2010-11-23 11:15:00,23.82,23.85,23.81,23.82,115000.0,22.0262,22.054,22.017,22.0262,115000.0
2010-11-23 11:20:00,23.81,23.83,23.8,23.81,82000.0,22.017,22.0355,22.0077,22.017,82000.0
2010-11-23 11:25:00,23.8,23.83,23.8,23.8,77000.0,22.0077,22.0355,22.0077,22.0077,77000.0
2010-11-23 11:30:00,23.8,23.8,23.7,23.71,95000.0,22.0077,22.0077,21.9153,21.9245,95000.0
2010-11-23 11:35:00,23.7,23.76,23.68,23.71,137000.0,21.9153,21.9708,21.8968,21.9245,137000.0
2010-11-23 11:40:00,23.72,23.72,23.68,23.68,108000.0,21.9338,21.9338,21.8968,21.8968,108000.0
2010-11-23 11:45:00,23.68,23.69,23.66,23.68,124000.0,21.8968,21.906,21.8783,21.8968,124000.0
2010-11-23 11:50:00,23.68,23.7,23.64,23.64,136000.0,21.8968,21.9153,21.8598,21.8598,136000.0
2010-11-23 11:55:00,23.65,23.69,23.63,23.68,117000.0,21.869,21.906,21.8506,21.8968,117000.0
2010-11-23 12:00:00,23.68,23.73,23.67,23.72,181000.0,21.8968,21.943,21.8875,21.9338,181000.0
2010-11-23 12:05:00,23.7,23.74,23.69,23.72,187000.0,21.9153,21.9523,21.906,21.9338,187000.0
2010-11-23 12:10:00,23.7,23.73,23.7,23.72,78000.0,21.9153,21.943,21.9153,21.9338,78000.0
2010-11-23 12:15:00,23.71,23.74,23.7,23.73,155000.0,21.9245,21.9523,21.9153,21.943,155000.0
2010-11-23 12:20:00,23.72,23.74,23.66,23.66,52000.0,21.9338,21.9523,21.8783,21.8783,52000.0
2010-11-23 12:25:00,23.68,23.72,23.66,23.7,153000.0,21.8968,21.9338,21.8783,21.9153,153000.0
2010-11-23 12:30:00,23.7,23.72,23.69,23.71,124000.0,21.9153,21.9338,21.906,21.9245,124000.0
2010-11-23 12:35:00,23.71,23.76,23.71,23.76,101000.0,21.9245,21.9708,21.9245,21.9708,101000.0
2010-11-23 12:40:00,23.76,23.8,23.76,23.8,77000.0,21.9708,22.0077,21.9708,22.0077,77000.0
2010-11-23 12:45:00,23.8,23.82,23.78,23.79,145000.0,22.0077,22.0262,21.9893,21.9985,145000.0
2010-11-23 12:50:00,23.79,23.85,23.78,23.81,81000.0,21.9985,22.054,21.9893,22.017,81000.0
2010-11-23 12:55:00,23.81,23.83,23.78,23.83,80000.0,22.017,22.0355,21.9893,22.0355,80000.0
2010-11-23 13:00:00,23.81,23.83,23.81,23.82,51000.0,22.017,22.0355,22.017,22.0262,51000.0
2010-11-23 13:05:00,23.81,23.83,23.81,23.82,30000.0,22.017,22.0355,22.017,22.0262,30000.0
2010-11-23 13:10:00,23.82,23.84,23.82,23.83,28000.0,22.0262,22.0447,22.0262,22.0355,28000.0
2010-11-23 13:15:00,23.83,23.84,23.82,23.82,45000.0,22.0355,22.0447,22.0262,22.0262,45000.0
2010-11-23 13:20:00,23.82,23.84,23.82,23.84,32000.0,22.0262,22.0447,22.0262,22.0447,32000.0
2010-11-23 13:25:00,23.83,23.86,23.83,23.84,37000.0,22.0355,22.0632,22.0355,22.0447,37000.0
2010-11-23 13:30:00,23.85,23.87,23.8,23.83,50000.0,22.054,22.0725,22.0077,22.0355,50000.0
2010-11-23 13:35:00,23.81,23.82,23.78,23.82,99000.0,22.017,22.0262,21.9893,22.0262,99000.0
2010-11-23 13:40:00,23.81,23.81,23.77,23.79,94000.0,22.017,22.017,21.98,21.9985,94000.0
2010-11-23 13:45:00,23.8,23.82,23.79,23.8,45000.0,22.0077,22.0262,21.9985,22.0077,45000.0
2010-11-23 13:50:00,23.8,23.8,23.78,23.8,22000.0,22.0077,22.0077,21.9893,22.0077,22000.0
2010-11-23 13:55:00,23.79,23.8,23.78,23.8,43000.0,21.9985,22.0077,21.9893,22.0077,43000.0
2010-11-23 14:00:00,23.79,23.81,23.78,23.78,30000.0,21.9985,22.017,21.9893,21.9893,30000.0
2010-11-23 14:05:00,23.78,23.78,23.74,23.75,57000.0,21.9893,21.9893,21.9523,21.9615,57000.0
2010-11-23 14:10:00,23.75,23.77,23.72,23.74,126000.0,21.9615,21.98,21.9338,21.9523,126000.0
2010-11-23 14:15:00,23.73,23.74,23.71,23.72,45000.0,21.943,21.9523,21.9245,21.9338,45000.0
2010-11-23 14:20:00,23.72,23.73,23.71,23.71,324000.0,21.9338,21.943,21.9245,21.9245,324000.0
2010-11-23 14:25:00,23.71,23.72,23.68,23.7,79000.0,21.9245,21.9338,21.8968,21.9153,79000.0
2010-11-23 14:30:00,23.7,23.71,23.68,23.71,57000.0,21.9153,21.9245,21.8968,21.9245,57000.0
2010-11-23 14:35:00,23.7,23.7,23.67,23.68,113000.0,21.9153,21.9153,21.8875,21.8968,113000.0
2010-11-23 14:40:00,23.67,23.7,23.65,23.68,90000.0,21.8875,21.9153,21.869,21.8968,90000.0
2010-11-23 14:45:00,23.68,23.68,23.64,23.67,140000.0,21.8968,21.8968,21.8598,21.8875,140000.0
2010-11-23 14:50:00,23.66,23.7,23.66,23.69,57000.0,21.8783,21.9153,21.8783,21.906,57000.0
2010-11-23 14:55:00,23.69,23.69,23.62,23.62,150000.0,21.906,21.906,21.8413,21.8413,150000.0
2010-11-23 15:00:00,23.62,23.67,23.62,23.63,118000.0,21.8413,21.8875,21.8413,21.8506,118000.0
2010-11-23 15:05:00,23.63,23.64,23.6,23.6,284000.0,21.8506,21.8598,21.8228,21.8228,284000.0
2010-11-23 15:10:00,23.61,23.63,23.59,23.63,214000.0,21.8321,21.8506,21.8136,21.8506,214000.0
2010-11-23 15:15:00,23.63,23.63,23.6,23.61,109000.0,21.8506,21.8506,21.8228,21.8321,109000.0
2010-11-23 15:20:00,23.61,23.64,23.6,23.63,110000.0,21.8321,21.8598,21.8228,21.8506,110000.0
2010-11-23 15:25:00,23.63,23.64,23.62,23.64,95000.0,21.8506,21.8598,21.8413,21.8598,95000.0
2010-11-23 15:30:00,23.64,23.67,23.63,23.63,172000.0,21.8598,21.8875,21.8506,21.8506,172000.0
2010-11-23 15:35:00,23.63,23.64,23.61,23.64,153000.0,21.8506,21.8598,21.8321,21.8598,153000.0
2010-11-23 15:40:00,23.64,23.65,23.62,23.63,180000.0,21.8598,21.869,21.8413,21.8506,180000.0
2010-11-23 15:45:00,23.62,23.63,23.6,23.6,373000.0,21.8413,21.8506,21.8228,21.8228,373000.0
2010-11-23 15:50:00,23.6,23.61,23.58,23.58,400000.0,21.8228,21.8321,21.8043,21.8043,400000.0
2010-11-23 15:55:00,23.58,23.61,23.55,23.57,710000.0,21.8043,21.8321,21.7766,21.7951,710000.0
2010-11-24 09:30:00,23.65,23.86,23.65,23.72,381000.0,21.869,22.0632,21.869,21.9338,381000.0
2010-11-24 09:35:00,23.73,23.77,23.7,23.72,165000.0,21.943,21.98,21.9153,21.9338,165000.0
2010-11-24 09:40:00,23.72,23.75,23.71,23.75,51000.0,21.9338,21.9615,21.9245,21.9615,51000.0
2010-11-24 09:45:00,23.75,23.9,23.75,23.9,132000.0,21.9615,22.1002,21.9615,22.1002,132000.0
2010-11-24 09:50:00,23.9,24.02,23.89,24.02,127000.0,22.1002,22.2112,22.091,22.2112,127000.0
2010-11-24 09:55:00,24.01,24.08,23.9,23.98,247000.0,22.2019,22.2667,22.1002,22.1742,247000.0
2010-11-24 10:00:00,23.96,23.98,23.93,23.93,219000.0,22.1557,22.1742,22.128,22.128,219000.0
2010-11-24 10:05:00,23.93,23.97,23.9,23.95,211000.0,22.128,22.1649,22.1002,22.1465,211000.0
2010-11-24 10:10:00,23.96,23.97,23.92,23.93,75000.0,22.1557,22.1649,22.1187,22.128,75000.0
2010-11-24 10:15:00,23.92,23.98,23.92,23.97,42000.0,22.1187,22.1742,22.1187,22.1649,42000.0
2010-11-24 10:20:00,23.97,24.05,23.97,24.03,125000.0,22.1649,22.2389,22.1649,22.2204,125000.0
2010-11-24 10:25:00,24.04,24.09,24.04,24.07,74000.0,22.2297,22.2759,22.2297,22.2574,74000.0
2010-11-24 10:30:00,24.07,24.08,24.02,24.05,106000.0,22.2574,22.2667,22.2112,22.2389,106000.0
2010-11-24 10:35:00,24.05,24.07,24.01,24.03,95000.0,22.2389,22.2574,22.2019,22.2204,95000.0
2010-11-24 10:40:00,24.02,24.03,24.01,24.01,12000.0,22.2112,22.2204,22.2019,22.2019,12000.0
2010-11-24 10:45:00,24.0,24.0,23.98,23.99,78000.0,22.1927,22.1927,22.1742,22.1834,78000.0
2010-11-24 10:50:00,23.99,24.03,23.98,24.01,119000.0,22.1834,22.2204,22.1742,22.2019,119000.0
2010-11-24 10:55:00,24.04,24.05,24.01,24.02,52000.0,22.2297,22.2389,22.2019,22.2112,52000.0
2010-11-24 11:00:00,24.04,24.04,23.99,24.0,40000.0,22.2297,22.2297,22.1834,22.1927,40000.0
2010-11-24 11:05:00,24.02,24.03,24.01,24.02,34000.0,22.2112,22.2204,22.2019,22.2112,34000.0
2010-11-24 11:10:00,24.02,24.04,24.01,24.02,42000.0,22.2112,22.2297,22.2019,22.2112,42000.0
2010-11-24 11:15:00,24.02,24.04,23.97,23.97,94000.0,22.2112,22.2297,22.1649,22.1649,94000.0
2010-11-24 11:20:00,23.96,23.97,23.94,23.97,9000.0,22.1557,22.1649,22.1372,22.1649,9000.0
2010-11-24 11:25:00,23.97,24.01,23.97,23.99,21000.0,22.1649,22.2019,22.1649,22.1834,21000.0
2010-11-24 11:30:00,24.0,24.02,23.98,23.98,40000.0,22.1927,22.2112,22.1742,22.1742,40000.0
2010-11-24 11:35:00,24.0,24.01,23.96,23.97,95000.0,22.1927,22.2019,22.1557,22.1649,95000.0
2010-11-24 11:40:00,23.97,23.98,23.96,23.98,26000.0,22.1649,22.1742,22.1557,22.1742,26000.0
2010-11-24 11:45:00,23.99,24.0,23.98,23.99,14000.0,22.1834,22.1927,22.1742,22.1834,14000.0
2010-11-24 11:50:00,23.99,24.0,23.95,23.95,135000.0,22.1834,22.1927,22.1465,22.1465,135000.0
2010-11-24 11:55:00,23.94,24.0,23.93,23.97,76000.0,22.1372,22.1927,22.128,22.1649,76000.0
2010-11-24 12:00:00,23.99,24.0,23.97,23.99,70000.0,22.1834,22.1927,22.1649,22.1834,70000.0
2010-11-24 12:05:00,23.99,24.0,23.98,23.98,31000.0,22.1834,22.1927,22.1742,22.1742,31000.0
2010-11-24 12:10:00,23.97,23.99,23.97,23.98,14000.0,22.1649,22.1834,22.1649,22.1742,14000.0
2010-11-24 12:15:00,23.99,24.01,23.99,23.99,41000.0,22.1834,22.2019,22.1834,22.1834,41000.0
2010-11-24 12:20:00,23.99,24.0,23.97,23.99,52000.0,22.1834,22.1927,22.1649,22.1834,52000.0
2010-11-24 12:25:00,23.98,24.02,23.98,24.01,70000.0,22.1742,22.2112,22.1742,22.2019,70000.0
2010-11-24 12:30:00,24.02,24.02,23.99,24.0,16000.0,22.2112,22.2112,22.1834,22.1927,16000.0
2010-11-24 12:35:00,24.0,24.02,24.0,24.01,26000.0,22.1927,22.2112,22.1927,22.2019,26000.0
2010-11-24 12:40:00,24.01,24.02,24.01,24.01,35000.0,22.2019,22.2112,22.2019,22.2019,35000.0
2010-11-24 12:45:00,24.01,24.03,24.01,24.02,137000.0,22.2019,22.2204,22.2019,22.2112,137000.0
2010-11-24 12:50:00,24.02,24.03,24.01,24.02,22000.0,22.2112,22.2204,22.2019,22.2112,22000.0
2010-11-24 12:55:00,24.01,24.02,23.99,24.0,52000.0,22.2019,22.2112,22.1834,22.1927,52000.0
2010-11-24 13:00:00,24.0,24.0,23.93,23.93,211000.0,22.1927,22.1927,22.128,22.128,211000.0
2010-11-24 13:05:00,23.95,23.97,23.94,23.96,45000.0,22.1465,22.1649,22.1372,22.1557,45000.0
2010-11-24 13:10:00,23.97,23.98,23.96,23.98,21000.0,22.1649,22.1742,22.1557,22.1742,21000.0
2010-11-24 13:15:00,23.96,23.98,23.96,23.98,11000.0,22.1557,22.1742,22.1557,22.1742,11000.0
2010-11-24 13:20:00,23.98,23.98,23.9,23.91,183000.0,22.1742,22.1742,22.1002,22.1095,183000.0
2010-11-24 13:25:00,23.92,23.92,23.89,23.89,47000.0,22.1187,22.1187,22.091,22.091,47000.0
2010-11-24 13:30:00,23.9,23.91,23.87,23.88,175000.0,22.1002,22.1095,22.0725,22.0817,175000.0
2010-11-24 13:35:00,23.88,23.88,23.85,23.85,109000.0,22.0817,22.0817,22.054,22.054,109000.0
2010-11-24 13:40:00,23.85,23.88,23.83,23.83,70000.0,22.054,22.0817,22.0355,22.0355,70000.0
2010-11-24 13:45:00,23.84,23.85,23.82,23.82,114000.0,22.0447,22.054,22.0262,22.0262,114000.0
2010-11-24 13:50:00,23.83,23.83,23.79,23.79,101000.0,22.0355,22.0355,21.9985,21.9985,101000.0
2010-11-24 13:55:00,23.79,23.81,23.79,23.8,125000.0,21.9985,22.017,21.9985,22.0077,125000.0
2010-11-24 14:00:00,23.81,23.83,23.8,23.83,40000.0,22.017,22.0355,22.0077,22.0355,40000.0
2010-11-24 14:05:00,23.83,23.86,23.83,23.85,38000.0,22.0355,22.0632,22.0355,22.054,38000.0
2010-11-24 14:10:00,23.85,23.86,23.81,23.82,55000.0,22.054,22.0632,22.017,22.0262,55000.0
2010-11-24 14:15:00,23.82,23.82,23.78,23.8,319000.0,22.0262,22.0262,21.9893,22.0077,319000.0
2010-11-24 14:20:00,23.81,23.83,23.79,23.79,91000.0,22.017,22.0355,21.9985,21.9985,91000.0
2010-11-24 14:25:00,23.79,23.8,23.78,23.78,78000.0,21.9985,22.0077,21.9893,21.9893,78000.0
2010-11-24 14:30:00,23.79,23.83,23.79,23.81,26000.0,21.9985,22.0355,21.9985,22.017,26000.0
2010-11-24 14:35:00,23.81,23.83,23.8,23.8,42000.0,22.017,22.0355,22.0077,22.0077,42000.0
2010-11-24 14:40:00,23.8,23.8,23.78,23.8,29000.0,22.0077,22.0077,21.9893,22.0077,29000.0
2010-11-24 14:45:00,23.81,23.82,23.79,23.82,93000.0,22.017,22.0262,21.9985,22.0262,93000.0
2010-11-24 14:50:00,23.82,23.82,23.77,23.78,77000.0,22.0262,22.0262,21.98,21.9893,77000.0
2010-11-24 14:55:00,23.78,23.81,23.78,23.79,59000.0,21.9893,22.017,21.9893,21.9985,59000.0
2010-11-24 15:00:00,23.79,23.81,23.79,23.8,81000.0,21.9985,22.017,21.9985,22.0077,81000.0
2010-11-24 15:05:00,23.81,23.82,23.79,23.79,100000.0,22.017,22.0262,21.9985,21.9985,100000.0
2010-11-24 15:10:00,23.79,23.8,23.79,23.79,85000.0,21.9985,22.0077,21.9985,21.9985,85000.0
2010-11-24 15:15:00,23.79,23.8,23.78,23.79,108000.0,21.9985,22.0077,21.9893,21.9985,108000.0
2010-11-24 15:20:00,23.79,23.81,23.79,23.79,208000.0,21.9985,22.017,21.9985,21.9985,208000.0
2010-11-24 15:25:00,23.79,23.79,23.77,23.77,78000.0,21.9985,21.9985,21.98,21.98,78000.0
2010-11-24 15:30:00,23.77,23.78,23.75,23.76,282000.0,21.98,21.9893,21.9615,21.9708,282000.0
2010-11-24 15:35:00,23.76,23.78,23.74,23.74,257000.0,21.9708,21.9893,21.9523,21.9523,257000.0
2010-11-24 15:40:00,23.74,23.76,23.73,23.75,188000.0,21.9523,21.9708,21.943,21.9615,188000.0
2010-11-24 15:45:00,23.75,23.75,23.72,23.74,201000.0,21.9615,21.9615,21.9338,21.9523,201000.0
2010-11-24 15:50:00,23.73,23.75,23.72,23.75,216000.0,21.943,21.9615,21.9338,21.9615,216000.0
2010-11-24 15:55:00,23.75,23.78,23.74,23.78,612000.0,21.9615,21.9893,21.9523,21.9893,612000.0
2010-11-26 09:30:00,23.69,23.69,23.5,23.53,276000.0,21.906,21.906,21.7303,21.7581,276000.0
2010-11-26 09:35:00,23.54,23.56,23.46,23.46,181000.0,21.7673,21.7858,21.6934,21.6934,181000.0
2010-11-26 09:40:00,23.46,23.5,23.43,23.5,308000.0,21.6934,21.7303,21.6656,21.7303,308000.0
2010-11-26 09:45:00,23.5,23.5,23.44,23.45,178000.0,21.7303,21.7303,21.6749,21.6841,178000.0
2010-11-26 09:50:00,23.43,23.45,23.4,23.4,282000.0,21.6656,21.6841,21.6379,21.6379,282000.0
2010-11-26 09:55:00,23.4,23.41,23.4,23.4,168000.0,21.6379,21.6471,21.6379,21.6379,168000.0
2010-11-26 10:00:00,23.4,23.45,23.4,23.43,348000.0,21.6379,21.6841,21.6379,21.6656,348000.0
2010-11-26 10:05:00,23.43,23.44,23.4,23.41,199000.0,21.6656,21.6749,21.6379,21.6471,199000.0
2010-11-26 10:10:00,23.41,23.45,23.41,23.42,173000.0,21.6471,21.6841,21.6471,21.6564,173000.0
2010-11-26 10:15:00,23.42,23.43,23.35,23.39,319000.0,21.6564,21.6656,21.5916,21.6286,319000.0
2010-11-26 10:20:00,23.39,23.4,23.33,23.34,268000.0,21.6286,21.6379,21.5731,21.5824,268000.0
2010-11-26 10:25:00,23.34,23.36,23.31,23.31,152000.0,21.5824,21.6009,21.5546,21.5546,152000.0
2010-11-26 10:30:00,23.31,23.37,23.3,23.34,305000.0,21.5546,21.6101,21.5454,21.5824,305000.0
2010-11-26 10:35:00,23.33,23.39,23.33,23.38,99000.0,21.5731,21.6286,21.5731,21.6194,99000.0
2010-11-26 10:40:00,23.38,23.43,23.37,23.41,142000.0,21.6194,21.6656,21.6101,21.6471,142000.0
2010-11-26 10:45:00,23.41,23.42,23.34,23.38,155000.0,21.6471,21.6564,21.5824,21.6194,155000.0
2010-11-26 10:50:00,23.38,23.38,23.36,23.36,135000.0,21.6194,21.6194,21.6009,21.6009,135000.0
2010-11-26 10:55:00,23.37,23.42,23.37,23.41,81000.0,21.6101,21.6564,21.6101,21.6471,81000.0
2010-11-26 11:00:00,23.41,23.41,23.39,23.4,114000.0,21.6471,21.6471,21.6286,21.6379,114000.0
2010-11-26 11:05:00,23.39,23.4,23.39,23.4,57000.0,21.6286,21.6379,21.6286,21.6379,57000.0
2010-11-26 11:10:00,23.39,23.4,23.35,23.36,91000.0,21.6286,21.6379,21.5916,21.6009,91000.0
2010-11-26 11:15:00,23.36,23.37,23.33,23.33,105000.0,21.6009,21.6101,21.5731,21.5731,105000.0
2010-11-26 11:20:00,23.34,23.4,23.33,23.39,130000.0,21.5824,21.6379,21.5731,21.6286,130000.0
2010-11-26 11:25:00,23.39,23.39,23.34,23.35,150000.0,21.6286,21.6286,21.5824,21.5916,150000.0
2010-11-26 11:30:00,23.35,23.38,23.34,23.35,186000.0,21.5916,21.6194,21.5824,21.5916,186000.0
2010-11-26 11:35:00,23.34,23.39,23.34,23.39,158000.0,21.5824,21.6286,21.5824,21.6286,158000.0
2010-11-26 11:40:00,23.39,23.39,23.36,23.37,72000.0,21.6286,21.6286,21.6009,21.6101,72000.0
2010-11-26 11:45:00,23.37,23.4,23.36,23.4,105000.0,21.6101,21.6379,21.6009,21.6379,105000.0
2010-11-26 11:50:00,23.4,23.43,23.39,23.42,195000.0,21.6379,21.6656,21.6286,21.6564,195000.0
2010-11-26 11:55:00,23.41,23.45,23.41,23.45,139000.0,21.6471,21.6841,21.6471,21.6841,139000.0
2010-11-26 12:00:00,23.45,23.47,23.45,23.46,240000.0,21.6841,21.7026,21.6841,21.6934,240000.0
2010-11-26 12:05:00,23.46,23.5,23.46,23.49,60000.0,21.6934,21.7303,21.6934,21.7211,60000.0
2010-11-26 12:10:00,23.49,23.5,23.48,23.49,123000.0,21.7211,21.7303,21.7118,21.7211,123000.0
2010-11-26 12:15:00,23.48,23.5,23.48,23.5,56000.0,21.7118,21.7303,21.7118,21.7303,56000.0
2010-11-26 12:20:00,23.49,23.5,23.49,23.49,65000.0,21.7211,21.7303,21.7211,21.7211,65000.0
2010-11-26 12:25:00,23.49,23.5,23.49,23.49,65000.0,21.7211,21.7303,21.7211,21.7211,65000.0
2010-11-26 12:30:00,23.49,23.5,23.49,23.5,102000.0,21.7211,21.7303,21.7211,21.7303,102000.0
2010-11-26 12:35:00,23.5,23.52,23.5,23.52,90000.0,21.7303,21.7488,21.7303,21.7488,90000.0
2010-11-26 12:40:00,23.51,23.57,23.51,23.57,122000.0,21.7396,21.7951,21.7396,21.7951,122000.0
2010-11-26 12:45:00,23.56,23.56,23.53,23.53,149000.0,21.7858,21.7858,21.7581,21.7581,149000.0
2010-11-26 12:50:00,23.54,23.56,23.53,23.55,145000.0,21.7673,21.7858,21.7581,21.7766,145000.0
2010-11-26 12:55:00,23.55,23.58,23.51,23.54,311000.0,21.7766,21.8043,21.7396,21.7673,311000.0
2010-11-29 09:30:00,23.49,23.5,23.39,23.39,144000.0,21.7211,21.7303,21.6286,21.6286,144000.0
2010-11-29 09:35:00,23.37,23.43,23.35,23.37,234000.0,21.6101,21.6656,21.5916,21.6101,234000.0
2010-11-29 09:40:00,23.36,23.4,23.3,23.3,168000.0,21.6009,21.6379,21.5454,21.5454,168000.0
2010-11-29 09:45:00,23.3,23.3,23.21,23.21,165000.0,21.5454,21.5454,21.4622,21.4622,165000.0
2010-11-29 09:50:00,23.21,23.22,23.12,23.12,247000.0,21.4622,21.4714,21.379,21.379,247000.0
2010-11-29 09:55:00,23.12,23.12,23.01,23.02,236000.0,21.379,21.379,21.2772,21.2865,236000.0
2010-11-29 10:00:00,23.01,23.07,23.0,23.03,131000.0,21.2772,21.3327,21.268,21.2957,131000.0
2010-11-29 10:05:00,23.02,23.14,23.02,23.13,90000.0,21.2865,21.3975,21.2865,21.3882,90000.0
2010-11-29 10:10:00,23.14,23.25,23.11,23.23,226000.0,21.3975,21.4992,21.3697,21.4807,226000.0
2010-11-29 10:15:00,23.22,23.26,23.19,23.19,78000.0,21.4714,21.5084,21.4437,21.4437,78000.0
2010-11-29 10:20:00,23.19,23.25,23.18,23.24,69000.0,21.4437,21.4992,21.4344,21.4899,69000.0
2010-11-29 10:25:00,23.26,23.32,23.24,23.27,199000.0,21.5084,21.5639,21.4899,21.5177,199000.0
2010-11-29 10:30:00,23.24,23.34,23.24,23.34,150000.0,21.4899,21.5824,21.4899,21.5824,150000.0
2010-11-29 10:35:00,23.35,23.39,23.33,23.38,81000.0,21.5916,21.6286,21.5731,21.6194,81000.0
2010-11-29 10:40:00,23.38,23.4,23.35,23.37,96000.0,21.6194,21.6379,21.5916,21.6101,96000.0
2010-11-29 10:45:00,23.37,23.4,23.36,23.37,172000.0,21.6101,21.6379,21.6009,21.6101,172000.0
2010-11-29 10:50:00,23.37,23.39,23.33,23.33,95000.0,21.6101,21.6286,21.5731,21.5731,95000.0
2010-11-29 10:55:00,23.33,23.36,23.29,23.32,131000.0,21.5731,21.6009,21.5362,21.5639,131000.0
2010-11-29 11:00:00,23.32,23.37,23.32,23.36,44000.0,21.5639,21.6101,21.5639,21.6009,44000.0
2010-11-29 11:05:00,23.38,23.38,23.34,23.34,131000.0,21.6194,21.6194,21.5824,21.5824,131000.0
2010-11-29 11:10:00,23.33,23.38,23.33,23.37,20000.0,21.5731,21.6194,21.5731,21.6101,20000.0
2010-11-29 11:15:00,23.38,23.38,23.33,23.34,36000.0,21.6194,21.6194,21.5731,21.5824,36000.0
2010-11-29 11:20:00,23.36,23.36,23.32,23.32,37000.0,21.6009,21.6009,21.5639,21.5639,37000.0
2010-11-29 11:25:00,23.35,23.37,23.33,23.33,50000.0,21.5916,21.6101,21.5731,21.5731,50000.0
2010-11-29 11:30:00,23.33,23.33,23.27,23.28,44000.0,21.5731,21.5731,21.5177,21.5269,44000.0
2010-11-29 11:35:00,23.28,23.29,23.27,23.28,37000.0,21.5269,21.5362,21.5177,21.5269,37000.0
2010-11-29 11:40:00,23.28,23.29,23.27,23.28,55000.0,21.5269,21.5362,21.5177,21.5269,55000.0
2010-11-29 11:45:00,23.29,23.29,23.27,23.27,25000.0,21.5362,21.5362,21.5177,21.5177,25000.0
2010-11-29 11:50:00,23.27,23.28,23.25,23.27,29000.0,21.5177,21.5269,21.4992,21.5177,29000.0
2010-11-29 11:55:00,23.27,23.31,23.27,23.31,23000.0,21.5177,21.5546,21.5177,21.5546,23000.0
2010-11-29 12:00:00,23.3,23.32,23.28,23.31,41000.0,21.5454,21.5639,21.5269,21.5546,41000.0
2010-11-29 12:05:00,23.29,23.34,23.29,23.32,28000.0,21.5362,21.5824,21.5362,21.5639,28000.0
2010-11-29 12:10:00,23.31,23.33,23.3,23.32,27000.0,21.5546,21.5731,21.5454,21.5639,27000.0
2010-11-29 12:15:00,23.32,23.33,23.3,23.33,25000.0,21.5639,21.5731,21.5454,21.5731,25000.0
2010-11-29 12:20:00,23.32,23.33,23.3,23.3,40000.0,21.5639,21.5731,21.5454,21.5454,40000.0
2010-11-29 12:25:00,23.3,23.34,23.3,23.33,63000.0,21.5454,21.5824,21.5454,21.5731,63000.0
2010-11-29 12:30:00,23.32,23.34,23.31,23.32,27000.0,21.5639,21.5824,21.5546,21.5639,27000.0
2010-11-29 12:35:00,23.33,23.35,23.32,23.35,40000.0,21.5731,21.5916,21.5639,21.5916,40000.0
2010-11-29 12:40:00,23.35,23.38,23.35,23.35,59000.0,21.5916,21.6194,21.5916,21.5916,59000.0
2010-11-29 12:45:00,23.35,23.37,23.34,23.35,67000.0,21.5916,21.6101,21.5824,21.5916,67000.0
2010-11-29 12:50:00,23.35,23.37,23.34,23.36,57000.0,21.5916,21.6101,21.5824,21.6009,57000.0
2010-11-29 12:55:00,23.36,23.37,23.36,23.36,20000.0,21.6009,21.6101,21.6009,21.6009,20000.0
2010-11-29 13:00:00,23.35,23.38,23.34,23.38,41000.0,21.5916,21.6194,21.5824,21.6194,41000.0
2010-11-29 13:05:00,23.36,23.36,23.33,23.33,22000.0,21.6009,21.6009,21.5731,21.5731,22000.0
2010-11-29 13:10:00,23.34,23.35,23.32,23.32,28000.0,21.5824,21.5916,21.5639,21.5639,28000.0
2010-11-29 13:15:00,23.33,23.34,23.32,23.34,71000.0,21.5731,21.5824,21.5639,21.5824,71000.0
2010-11-29 13:20:00,23.35,23.37,23.33,23.35,18000.0,21.5916,21.6101,21.5731,21.5916,18000.0
2010-11-29 13:25:00,23.35,23.37,23.34,23.35,53000.0,21.5916,21.6101,21.5824,21.5916,53000.0
2010-11-29 13:30:00,23.35,23.35,23.33,23.35,81000.0,21.5916,21.5916,21.5731,21.5916,81000.0
2010-11-29 13:35:00,23.34,23.36,23.34,23.34,45000.0,21.5824,21.6009,21.5824,21.5824,45000.0
2010-11-29 13:40:00,23.34,23.38,23.34,23.38,31000.0,21.5824,21.6194,21.5824,21.6194,31000.0
2010-11-29 13:45:00,23.38,23.4,23.37,23.39,59000.0,21.6194,21.6379,21.6101,21.6286,59000.0
2010-11-29 13:50:00,23.39,23.41,23.39,23.41,118000.0,21.6286,21.6471,21.6286,21.6471,118000.0
2010-11-29 13:55:00,23.4,23.41,23.39,23.4,55000.0,21.6379,21.6471,21.6286,21.6379,55000.0
2010-11-29 14:00:00,23.4,23.41,23.39,23.4,73000.0,21.6379,21.6471,21.6286,21.6379,73000.0
2010-11-29 14:05:00,23.39,23.4,23.37,23.38,136000.0,21.6286,21.6379,21.6101,21.6194,136000.0
2010-11-29 14:10:00,23.39,23.4,23.37,23.38,20000.0,21.6286,21.6379,21.6101,21.6194,20000.0
2010-11-29 14:15:00,23.37,23.39,23.37,23.38,28000.0,21.6101,21.6286,21.6101,21.6194,28000.0
2010-11-29 14:20:00,23.38,23.38,23.37,23.38,19000.0,21.6194,21.6194,21.6101,21.6194,19000.0
2010-11-29 14:25:00,23.38,23.44,23.36,23.44,38000.0,21.6194,21.6749,21.6009,21.6749,38000.0
2010-11-29 14:30:00,23.43,23.48,23.43,23.45,60000.0,21.6656,21.7118,21.6656,21.6841,60000.0
2010-11-29 14:35:00,23.46,23.49,23.46,23.48,57000.0,21.6934,21.7211,21.6934,21.7118,57000.0
2010-11-29 14:40:00,23.48,23.52,23.48,23.52,73000.0,21.7118,21.7488,21.7118,21.7488,73000.0
2010-11-29 14:45:00,23.52,23.54,23.52,23.53,97000.0,21.7488,21.7673,21.7488,21.7581,97000.0
2010-11-29 14:50:00,23.53,23.54,23.51,23.54,58000.0,21.7581,21.7673,21.7396,21.7673,58000.0
2010-11-29 14:55:00,23.52,23.58,23.52,23.58,48000.0,21.7488,21.8043,21.7488,21.8043,48000.0
2010-11-29 15:00:00,23.58,23.59,23.54,23.56,117000.0,21.8043,21.8136,21.7673,21.7858,117000.0
2010-11-29 15:05:00,23.56,23.57,23.54,23.55,62000.0,21.7858,21.7951,21.7673,21.7766,62000.0
2010-11-29 15:10:00,23.56,23.58,23.55,23.58,108000.0,21.7858,21.8043,21.7766,21.8043,108000.0
2010-11-29 15:15:00,23.57,23.6,23.56,23.59,88000.0,21.7951,21.8228,21.7858,21.8136,88000.0
2010-11-29 15:20:00,23.59,23.6,23.54,23.55,140000.0,21.8136,21.8228,21.7673,21.7766,140000.0
2010-11-29 15:25:00,23.56,23.61,23.55,23.58,116000.0,21.7858,21.8321,21.7766,21.8043,116000.0
2010-11-29 15:30:00,23.58,23.58,23.54,23.58,117000.0,21.8043,21.8043,21.7673,21.8043,117000.0
2010-11-29 15:35:00,23.58,23.59,23.56,23.59,114000.0,21.8043,21.8136,21.7858,21.8136,114000.0
2010-11-29 15:40:00,23.59,23.6,23.57,23.58,230000.0,21.8136,21.8228,21.7951,21.8043,230000.0
2010-11-29 15:45:00,23.57,23.6,23.56,23.6,352000.0,21.7951,21.8228,21.7858,21.8228,352000.0
2010-11-29 15:50:00,23.6,23.6,23.58,23.58,272000.0,21.8228,21.8228,21.8043,21.8043,272000.0
2010-11-29 15:55:00,23.58,23.6,23.57,23.58,357000.0,21.8043,21.8228,21.7951,21.8043,357000.0
2010-11-30 09:30:00,23.38,23.49,23.3,23.49,250000.0,21.6194,21.7211,21.5454,21.7211,250000.0
2010-11-30 09:35:00,23.48,23.59,23.45,23.49,156000.0,21.7118,21.8136,21.6841,21.7211,156000.0
2010-11-30 09:40:00,23.48,23.53,23.39,23.51,158000.0,21.7118,21.7581,21.6286,21.7396,158000.0
2010-11-30 09:45:00,23.51,23.52,23.47,23.47,63000.0,21.7396,21.7488,21.7026,21.7026,63000.0
2010-11-30 09:50:00,23.44,23.45,23.33,23.35,75000.0,21.6749,21.6841,21.5731,21.5916,75000.0
2010-11-30 09:55:00,23.35,23.49,23.33,23.49,96000.0,21.5916,21.7211,21.5731,21.7211,96000.0
2010-11-30 10:00:00,23.45,23.47,23.4,23.43,295000.0,21.6841,21.7026,21.6379,21.6656,295000.0
2010-11-30 10:05:00,23.43,23.47,23.42,23.45,81000.0,21.6656,21.7026,21.6564,21.6841,81000.0
2010-11-30 10:10:00,23.45,23.45,23.4,23.42,131000.0,21.6841,21.6841,21.6379,21.6564,131000.0
2010-11-30 10:15:00,23.42,23.43,23.41,23.43,87000.0,21.6564,21.6656,21.6471,21.6656,87000.0
2010-11-30 10:20:00,23.42,23.5,23.4,23.5,114000.0,21.6564,21.7303,21.6379,21.7303,114000.0
2010-11-30 10:25:00,23.49,23.56,23.49,23.53,103000.0,21.7211,21.7858,21.7211,21.7581,103000.0
2010-11-30 10:30:00,23.53,23.54,23.5,23.5,34000.0,21.7581,21.7673,21.7303,21.7303,34000.0
2010-11-30 10:35:00,23.51,23.56,23.49,23.51,35000.0,21.7396,21.7858,21.7211,21.7396,35000.0
2010-11-30 10:40:00,23.52,23.53,23.5,23.53,27000.0,21.7488,21.7581,21.7303,21.7581,27000.0
2010-11-30 10:45:00,23.51,23.62,23.51,23.61,114000.0,21.7396,21.8413,21.7396,21.8321,114000.0
2010-11-30 10:50:00,23.61,23.61,23.51,23.53,68000.0,21.8321,21.8321,21.7396,21.7581,68000.0
2010-11-30 10:55:00,23.52,23.57,23.51,23.56,59000.0,21.7488,21.7951,21.7396,21.7858,59000.0
2010-11-30 11:00:00,23.56,23.56,23.53,23.56,34000.0,21.7858,21.7858,21.7581,21.7858,34000.0
2010-11-30 11:05:00,23.54,23.56,23.53,23.53,27000.0,21.7673,21.7858,21.7581,21.7581,27000.0
2010-11-30 11:10:00,23.53,23.54,23.48,23.5,54000.0,21.7581,21.7673,21.7118,21.7303,54000.0
2010-11-30 11:15:00,23.5,23.58,23.49,23.58,52000.0,21.7303,21.8043,21.7211,21.8043,52000.0
2010-11-30 11:20:00,23.58,23.6,23.54,23.57,63000.0,21.8043,21.8228,21.7673,21.7951,63000.0
2010-11-30 11:25:00,23.58,23.59,23.56,23.58,106000.0,21.8043,21.8136,21.7858,21.8043,106000.0
2010-11-30 11:30:00,23.58,23.59,23.49,23.51,132000.0,21.8043,21.8136,21.7211,21.7396,132000.0
2010-11-30 11:35:00,23.53,23.56,23.53,23.53,24000.0,21.7581,21.7858,21.7581,21.7581,24000.0
2010-11-30 11:40:00,23.53,23.56,23.51,23.52,298000.0,21.7581,21.7858,21.7396,21.7488,298000.0
2010-11-30 11:45:00,23.51,23.53,23.48,23.49,122000.0,21.7396,21.7581,21.7118,21.7211,122000.0
2010-11-30 11:50:00,23.5,23.53,23.5,23.52,242000.0,21.7303,21.7581,21.7303,21.7488,242000.0
2010-11-30 11:55:00,23.51,23.56,23.51,23.56,127000.0,21.7396,21.7858,21.7396,21.7858,127000.0
2010-11-30 12:00:00,23.55,23.57,23.54,23.56,115000.0,21.7766,21.7951,21.7673,21.7858,115000.0
2010-11-30 12:05:00,23.57,23.57,23.52,23.54,110000.0,21.7951,21.7951,21.7488,21.7673,110000.0
2010-11-30 12:10:00,23.55,23.61,23.55,23.6,70000.0,21.7766,21.8321,21.7766,21.8228,70000.0
2010-11-30 12:15:00,23.6,23.64,23.6,23.62,71000.0,21.8228,21.8598,21.8228,21.8413,71000.0
2010-11-30 12:20:00,23.62,23.64,23.6,23.62,119000.0,21.8413,21.8598,21.8228,21.8413,119000.0
2010-11-30 12:25:00,23.62,23.71,23.62,23.7,316000.0,21.8413,21.9245,21.8413,21.9153,316000.0
2010-11-30 12:30:00,23.7,23.71,23.65,23.7,286000.0,21.9153,21.9245,21.869,21.9153,286000.0
2010-11-30 12:35:00,23.7,23.73,23.67,23.7,162000.0,21.9153,21.943,21.8875,21.9153,162000.0
2010-11-30 12:40:00,23.71,23.71,23.69,23.7,76000.0,21.9245,21.9245,21.906,21.9153,76000.0
2010-11-30 12:45:00,23.7,23.71,23.68,23.68,37000.0,21.9153,21.9245,21.8968,21.8968,37000.0
2010-11-30 12:50:00,23.69,23.72,23.67,23.7,84000.0,21.906,21.9338,21.8875,21.9153,84000.0
2010-11-30 12:55:00,23.68,23.72,23.67,23.71,284000.0,21.8968,21.9338,21.8875,21.9245,284000.0
2010-11-30 13:00:00,23.7,23.75,23.68,23.71,122000.0,21.9153,21.9615,21.8968,21.9245,122000.0
2010-11-30 13:05:00,23.7,23.71,23.68,23.69,177000.0,21.9153,21.9245,21.8968,21.906,177000.0
2010-11-30 13:10:00,23.68,23.72,23.68,23.72,74000.0,21.8968,21.9338,21.8968,21.9338,74000.0
2010-11-30 13:15:00,23.72,23.75,23.71,23.74,125000.0,21.9338,21.9615,21.9245,21.9523,125000.0
2010-11-30 13:20:00,23.73,23.79,23.73,23.78,168000.0,21.943,21.9985,21.943,21.9893,168000.0
2010-11-30 13:25:00,23.79,23.79,23.76,23.77,132000.0,21.9985,21.9985,21.9708,21.98,132000.0
2010-11-30 13:30:00,23.76,23.77,23.75,23.77,120000.0,21.9708,21.98,21.9615,21.98,120000.0
2010-11-30 13:35:00,23.78,23.78,23.75,23.78,49000.0,21.9893,21.9893,21.9615,21.9893,49000.0
2010-11-30 13:40:00,23.77,23.78,23.73,23.73,194000.0,21.98,21.9893,21.943,21.943,194000.0
2010-11-30 13:45:00,23.73,23.73,23.71,23.72,85000.0,21.943,21.943,21.9245,21.9338,85000.0
2010-11-30 13:50:00,23.72,23.73,23.71,23.72,49000.0,21.9338,21.943,21.9245,21.9338,49000.0
2010-11-30 13:55:00,23.73,23.73,23.71,23.73,51000.0,21.943,21.943,21.9245,21.943,51000.0
2010-11-30 14:00:00,23.73,23.75,23.71,23.72,76000.0,21.943,21.9615,21.9245,21.9338,76000.0
2010-11-30 14:05:00,23.72,23.75,23.71,23.75,81000.0,21.9338,21.9615,21.9245,21.9615,81000.0
2010-11-30 14:10:00,23.75,23.76,23.74,23.74,76000.0,21.9615,21.9708,21.9523,21.9523,76000.0
2010-11-30 14:15:00,23.73,23.73,23.67,23.69,188000.0,21.943,21.943,21.8875,21.906,188000.0
2010-11-30 14:20:00,23.7,23.72,23.67,23.68,178000.0,21.9153,21.9338,21.8875,21.8968,178000.0
2010-11-30 14:25:00,23.69,23.69,23.62,23.63,92000.0,21.906,21.906,21.8413,21.8506,92000.0
2010-11-30 14:30:00,23.63,23.66,23.63,23.66,58000.0,21.8506,21.8783,21.8506,21.8783,58000.0
2010-11-30 14:35:00,23.66,23.68,23.64,23.66,34000.0,21.8783,21.8968,21.8598,21.8783,34000.0
2010-11-30 14:40:00,23.66,23.69,23.65,23.69,112000.0,21.8783,21.906,21.869,21.906,112000.0
2010-11-30 14:45:00,23.68,23.72,23.67,23.67,157000.0,21.8968,21.9338,21.8875,21.8875,157000.0
2010-11-30 14:50:00,23.67,23.68,23.63,23.65,156000.0,21.8875,21.8968,21.8506,21.869,156000.0
2010-11-30 14:55:00,23.67,23.7,23.66,23.7,61000.0,21.8875,21.9153,21.8783,21.9153,61000.0
2010-11-30 15:00:00,23.7,23.72,23.68,23.72,51000.0,21.9153,21.9338,21.8968,21.9338,51000.0
2010-11-30 15:05:00,23.72,23.73,23.71,23.73,68000.0,21.9338,21.943,21.9245,21.943,68000.0
2010-11-30 15:10:00,23.72,23.74,23.7,23.72,45000.0,21.9338,21.9523,21.9153,21.9338,45000.0
2010-11-30 15:15:00,23.72,23.76,23.72,23.76,89000.0,21.9338,21.9708,21.9338,21.9708,89000.0
2010-11-30 15:20:00,23.77,23.79,23.75,23.79,98000.0,21.98,21.9985,21.9615,21.9985,98000.0
2010-11-30 15:25:00,23.79,23.81,23.77,23.81,147000.0,21.9985,22.017,21.98,22.017,147000.0
2010-11-30 15:30:00,23.81,23.82,23.79,23.8,204000.0,22.017,22.0262,21.9985,22.0077,204000.0
2010-11-30 15:35:00,23.8,23.81,23.77,23.81,138000.0,22.0077,22.017,21.98,22.017,138000.0
2010-11-30 15:40:00,23.81,23.81,23.75,23.79,277000.0,22.017,22.017,21.9615,21.9985,277000.0
2010-11-30 15:45:00,23.78,23.78,23.72,23.75,341000.0,21.9893,21.9893,21.9338,21.9615,341000.0
2010-11-30 15:50:00,23.74,23.81,23.73,23.81,508000.0,21.9523,22.017,21.943,22.017,508000.0
2010-11-30 15:55:00,23.81,23.86,23.77,23.81,1184000.0,22.017,22.0632,21.98,22.017,1184000.0
2010-12-01 09:30:00,24.19,24.33,24.19,24.29,429000.0,22.3684,22.4978,22.3684,22.4608,429000.0
2010-12-01 09:35:00,24.28,24.38,24.27,24.35,163000.0,22.4516,22.5441,22.4424,22.5163,163000.0
2010-12-01 09:40:00,24.34,24.35,24.26,24.29,115000.0,22.5071,22.5163,22.4331,22.4608,115000.0
2010-12-01 09:45:00,24.29,24.29,24.23,24.24,143000.0,22.4608,22.4608,22.4054,22.4146,143000.0
2010-12-01 09:50:00,24.24,24.25,24.24,24.25,105000.0,22.4146,22.4239,22.4146,22.4239,105000.0
2010-12-01 09:55:00,24.24,24.25,24.16,24.18,207000.0,22.4146,22.4239,22.3406,22.3591,207000.0
2010-12-01 10:00:00,24.17,24.18,24.14,24.14,129000.0,22.3499,22.3591,22.3221,22.3221,129000.0
2010-12-01 10:05:00,24.14,24.15,24.07,24.09,220000.0,22.3221,22.3314,22.2574,22.2759,220000.0
2010-12-01 10:10:00,24.09,24.16,24.08,24.15,123000.0,22.2759,22.3406,22.2667,22.3314,123000.0
2010-12-01 10:15:00,24.16,24.18,24.16,24.18,34000.0,22.3406,22.3591,22.3406,22.3591,34000.0
2010-12-01 10:20:00,24.17,24.21,24.17,24.2,37000.0,22.3499,22.3869,22.3499,22.3776,37000.0
2010-12-01 10:25:00,24.2,24.21,24.16,24.17,181000.0,22.3776,22.3869,22.3406,22.3499,181000.0
2010-12-01 10:30:00,24.18,24.2,24.17,24.18,128000.0,22.3591,22.3776,22.3499,22.3591,128000.0
2010-12-01 10:35:00,24.2,24.26,24.2,24.26,576000.0,22.3776,22.4331,22.3776,22.4331,576000.0
2010-12-01 10:40:00,24.26,24.28,24.23,24.28,42000.0,22.4331,22.4516,22.4054,22.4516,42000.0
2010-12-01 10:45:00,24.27,24.31,24.27,24.3,102000.0,22.4424,22.4793,22.4424,22.4701,102000.0
2010-12-01 10:50:00,24.29,24.32,24.29,24.32,69000.0,22.4608,22.4886,22.4608,22.4886,69000.0
2010-12-01 10:55:00,24.31,24.35,24.31,24.35,139000.0,22.4793,22.5163,22.4793,22.5163,139000.0
2010-12-01 11:00:00,24.33,24.35,24.29,24.33,64000.0,22.4978,22.5163,22.4608,22.4978,64000.0
2010-12-01 11:05:00,24.33,24.33,24.3,24.33,53000.0,22.4978,22.4978,22.4701,22.4978,53000.0
2010-12-01 11:10:00,24.33,24.36,24.33,24.33,149000.0,22.4978,22.5256,22.4978,22.4978,149000.0
2010-12-01 11:15:00,24.33,24.35,24.32,24.35,79000.0,22.4978,22.5163,22.4886,22.5163,79000.0
2010-12-01 11:20:00,24.35,24.4,24.35,24.4,130000.0,22.5163,22.5626,22.5163,22.5626,130000.0
2010-12-01 11:25:00,24.39,24.43,24.38,24.4,268000.0,22.5533,22.5903,22.5441,22.5626,268000.0
2010-12-01 11:30:00,24.4,24.43,24.38,24.42,210000.0,22.5626,22.5903,22.5441,22.5811,210000.0
2010-12-01 11:35:00,24.42,24.47,24.41,24.46,400000.0,22.5811,22.6273,22.5718,22.618,400000.0
2010-12-01 11:40:00,24.46,24.46,24.43,24.45,82000.0,22.618,22.618,22.5903,22.6088,82000.0
2010-12-01 11:45:00,24.45,24.45,24.43,24.44,183000.0,22.6088,22.6088,22.5903,22.5996,183000.0
2010-12-01 11:50:00,24.44,24.51,24.44,24.51,233000.0,22.5996,22.6643,22.5996,22.6643,233000.0
2010-12-01 11:55:00,24.5,24.52,24.47,24.5,121000.0,22.655,22.6735,22.6273,22.655,121000.0
2010-12-01 12:00:00,24.5,24.51,24.47,24.48,110000.0,22.655,22.6643,22.6273,22.6365,110000.0
2010-12-01 12:05:00,24.5,24.53,24.47,24.5,190000.0,22.655,22.6828,22.6273,22.655,190000.0
2010-12-01 12:10:00,24.5,24.52,24.49,24.49,95000.0,22.655,22.6735,22.6458,22.6458,95000.0
2010-12-01 12:15:00,24.49,24.52,24.48,24.52,65000.0,22.6458,22.6735,22.6365,22.6735,65000.0
2010-12-01 12:20:00,24.52,24.53,24.51,24.51,72000.0,22.6735,22.6828,22.6643,22.6643,72000.0
2010-12-01 12:25:00,24.52,24.55,24.51,24.54,143000.0,22.6735,22.7013,22.6643,22.692,143000.0
2010-12-01 12:30:00,24.54,24.54,24.5,24.52,183000.0,22.692,22.692,22.655,22.6735,183000.0
2010-12-01 12:35:00,24.53,24.53,24.49,24.5,193000.0,22.6828,22.6828,22.6458,22.655,193000.0
2010-12-01 12:40:00,24.52,24.54,24.51,24.52,44000.0,22.6735,22.692,22.6643,22.6735,44000.0
2010-12-01 12:45:00,24.51,24.53,24.48,24.5,64000.0,22.6643,22.6828,22.6365,22.655,64000.0
2010-12-01 12:50:00,24.5,24.55,24.5,24.54,132000.0,22.655,22.7013,22.655,22.692,132000.0
2010-12-01 12:55:00,24.54,24.54,24.52,24.53,180000.0,22.692,22.692,22.6735,22.6828,180000.0
2010-12-01 13:00:00,24.53,24.63,24.53,24.57,191000.0,22.6828,22.7752,22.6828,22.7198,191000.0
2010-12-01 13:05:00,24.57,24.6,24.57,24.57,70000.0,22.7198,22.7475,22.7198,22.7198,70000.0
2010-12-01 13:10:00,24.57,24.61,24.57,24.6,167000.0,22.7198,22.7568,22.7198,22.7475,167000.0
2010-12-01 13:15:00,24.61,24.62,24.58,24.58,137000.0,22.7568,22.766,22.729,22.729,137000.0
2010-12-01 13:20:00,24.59,24.6,24.55,24.6,49000.0,22.7383,22.7475,22.7013,22.7475,49000.0
2010-12-01 13:25:00,24.59,24.59,24.52,24.54,66000.0,22.7383,22.7383,22.6735,22.692,66000.0
2010-12-01 13:30:00,24.56,24.56,24.53,24.53,58000.0,22.7105,22.7105,22.6828,22.6828,58000.0
2010-12-01 13:35:00,24.53,24.55,24.48,24.49,197000.0,22.6828,22.7013,22.6365,22.6458,197000.0
2010-12-01 13:40:00,24.49,24.5,24.46,24.49,172000.0,22.6458,22.655,22.618,22.6458,172000.0
2010-12-01 13:45:00,24.49,24.5,24.47,24.49,61000.0,22.6458,22.655,22.6273,22.6458,61000.0
2010-12-01 13:50:00,24.49,24.5,24.48,24.48,55000.0,22.6458,22.655,22.6365,22.6365,55000.0
2010-12-01 13:55:00,24.49,24.5,24.48,24.5,54000.0,22.6458,22.655,22.6365,22.655,54000.0
2010-12-01 14:00:00,24.5,24.6,24.5,24.58,169000.0,22.655,22.7475,22.655,22.729,169000.0
2010-12-01 14:05:00,24.57,24.61,24.57,24.6,93000.0,22.7198,22.7568,22.7198,22.7475,93000.0
2010-12-01 14:10:00,24.6,24.63,24.6,24.62,60000.0,22.7475,22.7752,22.7475,22.766,60000.0
2010-12-01 14:15:00,24.62,24.63,24.59,24.62,56000.0,22.766,22.7752,22.7383,22.766,56000.0
2010-12-01 14:20:00,24.62,24.62,24.58,24.58,92000.0,22.766,22.766,22.729,22.729,92000.0
2010-12-01 14:25:00,24.58,24.58,24.57,24.57,38000.0,22.729,22.729,22.7198,22.7198,38000.0
2010-12-01 14:30:00,24.56,24.58,24.55,24.55,50000.0,22.7105,22.729,22.7013,22.7013,50000.0
2010-12-01 14:35:00,24.56,24.61,24.56,24.61,71000.0,22.7105,22.7568,22.7105,22.7568,71000.0
2010-12-01 14:40:00,24.62,24.67,24.61,24.67,198000.0,22.766,22.8122,22.7568,22.8122,198000.0
2010-12-01 14:45:00,24.67,24.7,24.67,24.68,196000.0,22.8122,22.84,22.8122,22.8215,196000.0
2010-12-01 14:50:00,24.68,24.71,24.68,24.7,84000.0,22.8215,22.8492,22.8215,22.84,84000.0
2010-12-01 14:55:00,24.7,24.77,24.69,24.76,421000.0,22.84,22.9047,22.8307,22.8955,421000.0
2010-12-01 15:00:00,24.76,24.77,24.73,24.73,418000.0,22.8955,22.9047,22.8677,22.8677,418000.0
2010-12-01 15:05:00,24.72,24.75,24.71,24.72,88000.0,22.8585,22.8862,22.8492,22.8585,88000.0
2010-12-01 15:10:00,24.73,24.76,24.65,24.65,125000.0,22.8677,22.8955,22.7937,22.7937,125000.0
2010-12-01 15:15:00,24.64,24.69,24.64,24.66,127000.0,22.7845,22.8307,22.7845,22.803,127000.0
2010-12-01 15:20:00,24.66,24.69,24.65,24.67,158000.0,22.803,22.8307,22.7937,22.8122,158000.0
2010-12-01 15:25:00,24.67,24.68,24.64,24.65,155000.0,22.8122,22.8215,22.7845,22.7937,155000.0
2010-12-01 15:30:00,24.66,24.66,24.63,24.65,215000.0,22.803,22.803,22.7752,22.7937,215000.0
2010-12-01 15:35:00,24.65,24.7,24.65,24.7,195000.0,22.7937,22.84,22.7937,22.84,195000.0
2010-12-01 15:40:00,24.69,24.74,24.69,24.73,242000.0,22.8307,22.877,22.8307,22.8677,242000.0
2010-12-01 15:45:00,24.73,24.74,24.7,24.73,380000.0,22.8677,22.877,22.84,22.8677,380000.0
2010-12-01 15:50:00,24.73,24.76,24.73,24.75,493000.0,22.8677,22.8955,22.8677,22.8862,493000.0
2010-12-01 15:55:00,24.75,25.0,24.74,24.81,1096000.0,22.8862,23.1174,22.877,22.9417,1096000.0
2010-12-02 09:30:00,24.81,24.9,24.78,24.79,243000.0,22.9417,23.0249,22.914,22.9232,243000.0
2010-12-02 09:35:00,24.81,24.83,24.77,24.79,110000.0,22.9417,22.9602,22.9047,22.9232,110000.0
2010-12-02 09:40:00,24.81,24.81,24.7,24.77,139000.0,22.9417,22.9417,22.84,22.9047,139000.0
2010-12-02 09:45:00,24.75,24.9,24.75,24.81,441000.0,22.8862,23.0249,22.8862,22.9417,441000.0
2010-12-02 09:50:00,24.81,24.85,24.78,24.82,304000.0,22.9417,22.9787,22.914,22.9509,304000.0
2010-12-02 09:55:00,24.83,24.89,24.81,24.85,314000.0,22.9602,23.0157,22.9417,22.9787,314000.0
2010-12-02 10:00:00,24.85,24.9,24.82,24.82,250000.0,22.9787,23.0249,22.9509,22.9509,250000.0
2010-12-02 10:05:00,24.83,24.89,24.82,24.85,124000.0,22.9602,23.0157,22.9509,22.9787,124000.0
2010-12-02 10:10:00,24.85,24.88,24.79,24.79,91000.0,22.9787,23.0064,22.9232,22.9232,91000.0
2010-12-02 10:15:00,24.81,24.9,24.79,24.85,143000.0,22.9417,23.0249,22.9232,22.9787,143000.0
2010-12-02 10:20:00,24.86,24.89,24.85,24.87,78000.0,22.9879,23.0157,22.9787,22.9972,78000.0
2010-12-02 10:25:00,24.86,24.87,24.75,24.78,94000.0,22.9879,22.9972,22.8862,22.914,94000.0
2010-12-02 10:30:00,24.76,24.81,24.75,24.79,97000.0,22.8955,22.9417,22.8862,22.9232,97000.0
2010-12-02 10:35:00,24.78,24.78,24.67,24.69,584000.0,22.914,22.914,22.8122,22.8307,584000.0
2010-12-02 10:40:00,24.69,24.72,24.63,24.66,152000.0,22.8307,22.8585,22.7752,22.803,152000.0
2010-12-02 10:45:00,24.66,24.66,24.53,24.59,281000.0,22.803,22.803,22.6828,22.7383,281000.0
2010-12-02 10:50:00,24.59,24.61,24.54,24.61,98000.0,22.7383,22.7568,22.692,22.7568,98000.0
2010-12-02 10:55:00,24.61,24.68,24.6,24.67,102000.0,22.7568,22.8215,22.7475,22.8122,102000.0
2010-12-02 11:00:00,24.68,24.7,24.66,24.68,82000.0,22.8215,22.84,22.803,22.8215,82000.0
2010-12-02 11:05:00,24.68,24.68,24.6,24.63,126000.0,22.8215,22.8215,22.7475,22.7752,126000.0
2010-12-02 11:10:00,24.63,24.65,24.61,24.64,107000.0,22.7752,22.7937,22.7568,22.7845,107000.0
2010-12-02 11:15:00,24.65,24.68,24.63,24.68,55000.0,22.7937,22.8215,22.7752,22.8215,55000.0
2010-12-02 11:20:00,24.68,24.71,24.67,24.69,91000.0,22.8215,22.8492,22.8122,22.8307,91000.0
2010-12-02 11:25:00,24.69,24.69,24.64,24.67,134000.0,22.8307,22.8307,22.7845,22.8122,134000.0
2010-12-02 11:30:00,24.67,24.69,24.64,24.65,84000.0,22.8122,22.8307,22.7845,22.7937,84000.0
2010-12-02 11:35:00,24.63,24.65,24.62,24.64,79000.0,22.7752,22.7937,22.766,22.7845,79000.0
2010-12-02 11:40:00,24.64,24.66,24.61,24.61,86000.0,22.7845,22.803,22.7568,22.7568,86000.0
2010-12-02 11:45:00,24.62,24.64,24.6,24.6,56000.0,22.766,22.7845,22.7475,22.7475,56000.0
2010-12-02 11:50:00,24.6,24.66,24.6,24.65,84000.0,22.7475,22.803,22.7475,22.7937,84000.0
2010-12-02 11:55:00,24.66,24.66,24.62,24.65,89000.0,22.803,22.803,22.766,22.7937,89000.0
2010-12-02 12:00:00,24.65,24.66,24.61,24.62,264000.0,22.7937,22.803,22.7568,22.766,264000.0
2010-12-02 12:05:00,24.62,24.64,24.59,24.62,76000.0,22.766,22.7845,22.7383,22.766,76000.0
2010-12-02 12:10:00,24.63,24.67,24.62,24.64,59000.0,22.7752,22.8122,22.766,22.7845,59000.0
2010-12-02 12:15:00,24.65,24.66,24.63,24.65,58000.0,22.7937,22.803,22.7752,22.7937,58000.0
2010-12-02 12:20:00,24.67,24.67,24.62,24.63,33000.0,22.8122,22.8122,22.766,22.7752,33000.0
2010-12-02 12:25:00,24.64,24.64,24.61,24.62,34000.0,22.7845,22.7845,22.7568,22.766,34000.0
2010-12-02 12:30:00,24.62,24.63,24.61,24.63,55000.0,22.766,22.7752,22.7568,22.7752,55000.0
2010-12-02 12:35:00,24.62,24.64,24.62,24.63,31000.0,22.766,22.7845,22.766,22.7752,31000.0
2010-12-02 12:40:00,24.62,24.64,24.6,24.63,49000.0,22.766,22.7845,22.7475,22.7752,49000.0
2010-12-02 12:45:00,24.63,24.63,24.6,24.62,98000.0,22.7752,22.7752,22.7475,22.766,98000.0
2010-12-02 12:50:00,24.61,24.62,24.6,24.6,66000.0,22.7568,22.766,22.7475,22.7475,66000.0
2010-12-02 12:55:00,24.61,24.61,24.6,24.61,37000.0,22.7568,22.7568,22.7475,22.7568,37000.0
2010-12-02 13:00:00,24.61,24.62,24.6,24.6,25000.0,22.7568,22.766,22.7475,22.7475,25000.0
2010-12-02 13:05:00,24.61,24.61,24.6,24.6,46000.0,22.7568,22.7568,22.7475,22.7475,46000.0
2010-12-02 13:10:00,24.6,24.63,24.6,24.62,27000.0,22.7475,22.7752,22.7475,22.766,27000.0
2010-12-02 13:15:00,24.61,24.63,24.6,24.63,39000.0,22.7568,22.7752,22.7475,22.7752,39000.0
2010-12-02 13:20:00,24.64,24.67,24.63,24.66,48000.0,22.7845,22.8122,22.7752,22.803,48000.0
2010-12-02 13:25:00,24.66,24.67,24.64,24.67,61000.0,22.803,22.8122,22.7845,22.8122,61000.0
2010-12-02 13:30:00,24.67,24.67,24.65,24.65,36000.0,22.8122,22.8122,22.7937,22.7937,36000.0
2010-12-02 13:35:00,24.66,24.74,24.65,24.73,92000.0,22.803,22.877,22.7937,22.8677,92000.0
2010-12-02 13:40:00,24.72,24.75,24.72,24.73,24000.0,22.8585,22.8862,22.8585,22.8677,24000.0
2010-12-02 13:45:00,24.74,24.75,24.72,24.72,46000.0,22.877,22.8862,22.8585,22.8585,46000.0
2010-12-02 13:50:00,24.72,24.73,24.71,24.73,80000.0,22.8585,22.8677,22.8492,22.8677,80000.0
2010-12-02 13:55:00,24.72,24.73,24.69,24.7,74000.0,22.8585,22.8677,22.8307,22.84,74000.0
2010-12-02 14:00:00,24.7,24.73,24.69,24.69,79000.0,22.84,22.8677,22.8307,22.8307,79000.0
2010-12-02 14:05:00,24.69,24.71,24.68,24.7,48000.0,22.8307,22.8492,22.8215,22.84,48000.0
2010-12-02 14:10:00,24.7,24.72,24.7,24.72,42000.0,22.84,22.8585,22.84,22.8585,42000.0
2010-12-02 14:15:00,24.71,24.71,24.68,24.7,64000.0,22.8492,22.8492,22.8215,22.84,64000.0
2010-12-02 14:20:00,24.71,24.72,24.7,24.72,72000.0,22.8492,22.8585,22.84,22.8585,72000.0
2010-12-02 14:25:00,24.72,24.75,24.71,24.74,60000.0,22.8585,22.8862,22.8492,22.877,60000.0
2010-12-02 14:30:00,24.75,24.76,24.74,24.75,60000.0,22.8862,22.8955,22.877,22.8862,60000.0
2010-12-02 14:35:00,24.75,24.77,24.74,24.76,107000.0,22.8862,22.9047,22.877,22.8955,107000.0
2010-12-02 14:40:00,24.75,24.77,24.75,24.77,61000.0,22.8862,22.9047,22.8862,22.9047,61000.0
2010-12-02 14:45:00,24.77,24.77,24.76,24.76,69000.0,22.9047,22.9047,22.8955,22.8955,69000.0
2010-12-02 14:50:00,24.76,24.77,24.76,24.76,33000.0,22.8955,22.9047,22.8955,22.8955,33000.0
2010-12-02 14:55:00,24.76,24.77,24.75,24.76,134000.0,22.8955,22.9047,22.8862,22.8955,134000.0
2010-12-02 15:00:00,24.76,24.79,24.76,24.79,86000.0,22.8955,22.9232,22.8955,22.9232,86000.0
2010-12-02 15:05:00,24.79,24.79,24.75,24.77,114000.0,22.9232,22.9232,22.8862,22.9047,114000.0
2010-12-02 15:10:00,24.77,24.77,24.74,24.75,100000.0,22.9047,22.9047,22.877,22.8862,100000.0
2010-12-02 15:15:00,24.75,24.75,24.71,24.74,84000.0,22.8862,22.8862,22.8492,22.877,84000.0
2010-12-02 15:20:00,24.75,24.76,24.71,24.72,248000.0,22.8862,22.8955,22.8492,22.8585,248000.0
2010-12-02 15:25:00,24.71,24.75,24.71,24.75,93000.0,22.8492,22.8862,22.8492,22.8862,93000.0
2010-12-02 15:30:00,24.75,24.78,24.75,24.77,137000.0,22.8862,22.914,22.8862,22.9047,137000.0
2010-12-02 15:35:00,24.77,24.77,24.74,24.77,124000.0,22.9047,22.9047,22.877,22.9047,124000.0
2010-12-02 15:40:00,24.77,24.82,24.77,24.8,231000.0,22.9047,22.9509,22.9047,22.9324,231000.0
2010-12-02 15:45:00,24.8,24.82,24.8,24.81,203000.0,22.9324,22.9509,22.9324,22.9417,203000.0
2010-12-02 15:50:00,24.81,24.84,24.8,24.81,334000.0,22.9417,22.9694,22.9324,22.9417,334000.0
2010-12-02 15:55:00,24.82,24.9,24.81,24.88,784000.0,22.9509,23.0249,22.9417,23.0064,784000.0
2010-12-03 09:30:00,24.8,24.8,24.52,24.6,459000.0,22.9324,22.9324,22.6735,22.7475,459000.0
2010-12-03 09:35:00,24.56,24.6,24.54,24.58,152000.0,22.7105,22.7475,22.692,22.729,152000.0
2010-12-03 09:40:00,24.58,24.78,24.58,24.74,177000.0,22.729,22.914,22.729,22.877,177000.0
2010-12-03 09:45:00,24.78,24.78,24.75,24.77,138000.0,22.914,22.914,22.8862,22.9047,138000.0
2010-12-03 09:50:00,24.77,24.77,24.73,24.74,55000.0,22.9047,22.9047,22.8677,22.877,55000.0
2010-12-03 09:55:00,24.73,24.74,24.66,24.68,63000.0,22.8677,22.877,22.803,22.8215,63000.0
2010-12-03 10:00:00,24.68,24.75,24.66,24.68,74000.0,22.8215,22.8862,22.803,22.8215,74000.0
2010-12-03 10:05:00,24.69,24.69,24.65,24.66,53000.0,22.8307,22.8307,22.7937,22.803,53000.0
2010-12-03 10:10:00,24.66,24.7,24.65,24.69,59000.0,22.803,22.84,22.7937,22.8307,59000.0
2010-12-03 10:15:00,24.7,24.7,24.65,24.67,28000.0,22.84,22.84,22.7937,22.8122,28000.0
2010-12-03 10:20:00,24.67,24.7,24.66,24.67,27000.0,22.8122,22.84,22.803,22.8122,27000.0
2010-12-03 10:25:00,24.68,24.72,24.66,24.69,56000.0,22.8215,22.8585,22.803,22.8307,56000.0
2010-12-03 10:30:00,24.71,24.74,24.68,24.68,86000.0,22.8492,22.877,22.8215,22.8215,86000.0
2010-12-03 10:35:00,24.69,24.7,24.64,24.64,40000.0,22.8307,22.84,22.7845,22.7845,40000.0
2010-12-03 10:40:00,24.65,24.67,24.61,24.63,464000.0,22.7937,22.8122,22.7568,22.7752,464000.0
2010-12-03 10:45:00,24.62,24.65,24.62,24.65,51000.0,22.766,22.7937,22.766,22.7937,51000.0
2010-12-03 10:50:00,24.63,24.64,24.6,24.63,51000.0,22.7752,22.7845,22.7475,22.7752,51000.0
2010-12-03 10:55:00,24.62,24.71,24.62,24.71,43000.0,22.766,22.8492,22.766,22.8492,43000.0
2010-12-03 11:00:00,24.7,24.7,24.65,24.66,29000.0,22.84,22.84,22.7937,22.803,29000.0
2010-12-03 11:05:00,24.65,24.68,24.64,24.68,30000.0,22.7937,22.8215,22.7845,22.8215,30000.0
2010-12-03 11:10:00,24.7,24.7,24.64,24.64,16000.0,22.84,22.84,22.7845,22.7845,16000.0
2010-12-03 11:15:00,24.65,24.68,24.65,24.68,40000.0,22.7937,22.8215,22.7937,22.8215,40000.0
2010-12-03 11:20:00,24.69,24.7,24.69,24.7,29000.0,22.8307,22.84,22.8307,22.84,29000.0
2010-12-03 11:25:00,24.69,24.69,24.62,24.62,75000.0,22.8307,22.8307,22.766,22.766,75000.0
2010-12-03 11:30:00,24.61,24.63,24.58,24.61,136000.0,22.7568,22.7752,22.729,22.7568,136000.0
2010-12-03 11:35:00,24.6,24.6,24.56,24.57,79000.0,22.7475,22.7475,22.7105,22.7198,79000.0
2010-12-03 11:40:00,24.57,24.57,24.54,24.56,72000.0,22.7198,22.7198,22.692,22.7105,72000.0
2010-12-03 11:45:00,24.58,24.61,24.58,24.61,23000.0,22.729,22.7568,22.729,22.7568,23000.0
2010-12-03 11:50:00,24.59,24.59,24.55,24.55,76000.0,22.7383,22.7383,22.7013,22.7013,76000.0
2010-12-03 11:55:00,24.55,24.56,24.55,24.55,34000.0,22.7013,22.7105,22.7013,22.7013,34000.0
2010-12-03 12:00:00,24.56,24.57,24.55,24.56,66000.0,22.7105,22.7198,22.7013,22.7105,66000.0
2010-12-03 12:05:00,24.55,24.57,24.54,24.55,38000.0,22.7013,22.7198,22.692,22.7013,38000.0
2010-12-03 12:10:00,24.54,24.57,24.54,24.56,57000.0,22.692,22.7198,22.692,22.7105,57000.0
2010-12-03 12:15:00,24.57,24.63,24.57,24.61,60000.0,22.7198,22.7752,22.7198,22.7568,60000.0
2010-12-03 12:20:00,24.61,24.61,24.59,24.59,16000.0,22.7568,22.7568,22.7383,22.7383,16000.0
2010-12-03 12:25:00,24.6,24.61,24.59,24.6,29000.0,22.7475,22.7568,22.7383,22.7475,29000.0
2010-12-03 12:30:00,24.6,24.69,24.6,24.67,63000.0,22.7475,22.8307,22.7475,22.8122,63000.0
2010-12-03 12:35:00,24.67,24.68,24.66,24.67,10000.0,22.8122,22.8215,22.803,22.8122,10000.0
2010-12-03 12:40:00,24.68,24.69,24.66,24.66,18000.0,22.8215,22.8307,22.803,22.803,18000.0
2010-12-03 12:45:00,24.65,24.67,24.65,24.66,15000.0,22.7937,22.8122,22.7937,22.803,15000.0
2010-12-03 12:50:00,24.67,24.69,24.66,24.67,163000.0,22.8122,22.8307,22.803,22.8122,163000.0
2010-12-03 12:55:00,24.67,24.68,24.67,24.67,221000.0,22.8122,22.8215,22.8122,22.8122,221000.0
2010-12-03 13:00:00,24.66,24.69,24.66,24.69,44000.0,22.803,22.8307,22.803,22.8307,44000.0
2010-12-03 13:05:00,24.68,24.69,24.68,24.68,13000.0,22.8215,22.8307,22.8215,22.8215,13000.0
2010-12-03 13:10:00,24.68,24.68,24.66,24.66,40000.0,22.8215,22.8215,22.803,22.803,40000.0
2010-12-03 13:15:00,24.66,24.66,24.64,24.65,52000.0,22.803,22.803,22.7845,22.7937,52000.0
2010-12-03 13:20:00,24.65,24.67,24.64,24.66,60000.0,22.7937,22.8122,22.7845,22.803,60000.0
2010-12-03 13:25:00,24.66,24.68,24.65,24.68,54000.0,22.803,22.8215,22.7937,22.8215,54000.0
2010-12-03 13:30:00,24.68,24.7,24.66,24.67,58000.0,22.8215,22.84,22.803,22.8122,58000.0
2010-12-03 13:35:00,24.67,24.7,24.67,24.7,45000.0,22.8122,22.84,22.8122,22.84,45000.0
2010-12-03 13:40:00,24.7,24.72,24.7,24.72,229000.0,22.84,22.8585,22.84,22.8585,229000.0
2010-12-03 13:45:00,24.72,24.73,24.71,24.71,56000.0,22.8585,22.8677,22.8492,22.8492,56000.0
2010-12-03 13:50:00,24.71,24.73,24.71,24.72,35000.0,22.8492,22.8677,22.8492,22.8585,35000.0
2010-12-03 13:55:00,24.72,24.76,24.71,24.75,47000.0,22.8585,22.8955,22.8492,22.8862,47000.0
2010-12-03 14:00:00,24.75,24.79,24.75,24.77,70000.0,22.8862,22.9232,22.8862,22.9047,70000.0
2010-12-03 14:05:00,24.76,24.76,24.74,24.76,45000.0,22.8955,22.8955,22.877,22.8955,45000.0
2010-12-03 14:10:00,24.77,24.79,24.77,24.77,48000.0,22.9047,22.9232,22.9047,22.9047,48000.0
2010-12-03 14:15:00,24.77,24.79,24.77,24.79,25000.0,22.9047,22.9232,22.9047,22.9232,25000.0
2010-12-03 14:20:00,24.79,24.79,24.76,24.78,30000.0,22.9232,22.9232,22.8955,22.914,30000.0
2010-12-03 14:25:00,24.78,24.8,24.77,24.8,44000.0,22.914,22.9324,22.9047,22.9324,44000.0
2010-12-03 14:30:00,24.79,24.82,24.78,24.82,73000.0,22.9232,22.9509,22.914,22.9509,73000.0
2010-12-03 14:35:00,24.82,24.82,24.78,24.79,52000.0,22.9509,22.9509,22.914,22.9232,52000.0
2010-12-03 14:40:00,24.79,24.84,24.79,24.84,73000.0,22.9232,22.9694,22.9232,22.9694,73000.0
2010-12-03 14:45:00,24.84,24.88,24.84,24.86,117000.0,22.9694,23.0064,22.9694,22.9879,117000.0
2010-12-03 14:50:00,24.86,24.86,24.81,24.81,34000.0,22.9879,22.9879,22.9417,22.9417,34000.0
2010-12-03 14:55:00,24.83,24.85,24.82,24.84,42000.0,22.9602,22.9787,22.9509,22.9694,42000.0
2010-12-03 15:00:00,24.84,24.9,24.83,24.85,119000.0,22.9694,23.0249,22.9602,22.9787,119000.0
2010-12-03 15:05:00,24.85,24.86,24.85,24.85,57000.0,22.9787,22.9879,22.9787,22.9787,57000.0
2010-12-03 15:10:00,24.84,24.86,24.82,24.86,67000.0,22.9694,22.9879,22.9509,22.9879,67000.0
2010-12-03 15:15:00,24.85,24.86,24.82,24.86,78000.0,22.9787,22.9879,22.9509,22.9879,78000.0
2010-12-03 15:20:00,24.86,24.9,24.86,24.87,147000.0,22.9879,23.0249,22.9879,22.9972,147000.0
2010-12-03 15:25:00,24.88,24.89,24.87,24.89,78000.0,23.0064,23.0157,22.9972,23.0157,78000.0
2010-12-03 15:30:00,24.89,24.9,24.85,24.86,91000.0,23.0157,23.0249,22.9787,22.9879,91000.0
2010-12-03 15:35:00,24.86,24.9,24.85,24.89,78000.0,22.9879,23.0249,22.9787,23.0157,78000.0
2010-12-03 15:40:00,24.89,24.9,24.87,24.9,129000.0,23.0157,23.0249,22.9972,23.0249,129000.0
2010-12-03 15:45:00,24.89,24.94,24.89,24.92,192000.0,23.0157,23.0619,23.0157,23.0434,192000.0
2010-12-03 15:50:00,24.92,24.93,24.92,24.92,385000.0,23.0434,23.0527,23.0434,23.0434,385000.0
2010-12-03 15:55:00,24.92,24.92,24.87,24.89,642000.0,23.0434,23.0434,22.9972,23.0157,642000.0
2010-12-06 09:30:00,24.73,25.07,24.73,25.06,283000.0,22.8677,23.1821,22.8677,23.1729,283000.0
2010-12-06 09:35:00,25.07,25.15,25.01,25.04,158000.0,23.1821,23.2561,23.1266,23.1544,158000.0
2010-12-06 09:40:00,25.04,25.1,25.02,25.09,106000.0,23.1544,23.2099,23.1359,23.2006,106000.0
2010-12-06 09:45:00,25.09,25.16,24.97,24.97,261000.0,23.2006,23.2653,23.0896,23.0896,261000.0
2010-12-06 09:50:00,24.99,25.05,24.98,25.05,91000.0,23.1081,23.1636,23.0989,23.1636,91000.0
2010-12-06 09:55:00,25.05,25.11,25.05,25.09,42000.0,23.1636,23.2191,23.1636,23.2006,42000.0
2010-12-06 10:00:00,25.09,25.1,25.01,25.02,61000.0,23.2006,23.2099,23.1266,23.1359,61000.0
2010-12-06 10:05:00,25.02,25.06,25.01,25.06,72000.0,23.1359,23.1729,23.1266,23.1729,72000.0
2010-12-06 10:10:00,25.06,25.09,25.06,25.08,65000.0,23.1729,23.2006,23.1729,23.1914,65000.0
2010-12-06 10:15:00,25.07,25.17,25.06,25.17,156000.0,23.1821,23.2746,23.1729,23.2746,156000.0
2010-12-06 10:20:00,25.17,25.19,25.16,25.19,97000.0,23.2746,23.2931,23.2653,23.2931,97000.0
2010-12-06 10:25:00,25.2,25.2,25.15,25.17,61000.0,23.3023,23.3023,23.2561,23.2746,61000.0
2010-12-06 10:30:00,25.19,25.19,25.14,25.16,86000.0,23.2931,23.2931,23.2468,23.2653,86000.0
2010-12-06 10:35:00,25.17,25.2,25.12,25.2,71000.0,23.2746,23.3023,23.2283,23.3023,71000.0
2010-12-06 10:40:00,25.2,25.2,25.14,25.17,80000.0,23.3023,23.3023,23.2468,23.2746,80000.0
2010-12-06 10:45:00,25.16,25.18,25.13,25.15,30000.0,23.2653,23.2838,23.2376,23.2561,30000.0
2010-12-06 10:50:00,25.14,25.15,25.12,25.13,46000.0,23.2468,23.2561,23.2283,23.2376,46000.0
2010-12-06 10:55:00,25.14,25.14,25.1,25.13,24000.0,23.2468,23.2468,23.2099,23.2376,24000.0
2010-12-06 11:00:00,25.12,25.14,25.11,25.11,31000.0,23.2283,23.2468,23.2191,23.2191,31000.0
2010-12-06 11:05:00,25.12,25.12,25.08,25.08,63000.0,23.2283,23.2283,23.1914,23.1914,63000.0
2010-12-06 11:10:00,25.07,25.1,25.06,25.07,25000.0,23.1821,23.2099,23.1729,23.1821,25000.0
2010-12-06 11:15:00,25.07,25.1,25.07,25.08,56000.0,23.1821,23.2099,23.1821,23.1914,56000.0
2010-12-06 11:20:00,25.08,25.1,25.06,25.06,51000.0,23.1914,23.2099,23.1729,23.1729,51000.0
2010-12-06 11:25:00,25.06,25.1,25.03,25.09,54000.0,23.1729,23.2099,23.1451,23.2006,54000.0
2010-12-06 11:30:00,25.09,25.14,25.07,25.13,114000.0,23.2006,23.2468,23.1821,23.2376,114000.0
2010-12-06 11:35:00,25.14,25.14,25.07,25.09,38000.0,23.2468,23.2468,23.1821,23.2006,38000.0
2010-12-06 11:40:00,25.06,25.09,25.06,25.09,20000.0,23.1729,23.2006,23.1729,23.2006,20000.0
2010-12-06 11:45:00,25.13,25.13,25.1,25.11,44000.0,23.2376,23.2376,23.2099,23.2191,44000.0
2010-12-06 11:50:00,25.12,25.12,25.1,25.1,46000.0,23.2283,23.2283,23.2099,23.2099,46000.0
2010-12-06 11:55:00,25.1,25.12,25.1,25.12,19000.0,23.2099,23.2283,23.2099,23.2283,19000.0
2010-12-06 12:00:00,25.12,25.12,25.11,25.11,29000.0,23.2283,23.2283,23.2191,23.2191,29000.0
2010-12-06 12:05:00,25.12,25.12,25.09,25.1,45000.0,23.2283,23.2283,23.2006,23.2099,45000.0
2010-12-06 12:10:00,25.1,25.12,25.1,25.11,19000.0,23.2099,23.2283,23.2099,23.2191,19000.0
2010-12-06 12:15:00,25.12,25.13,25.11,25.12,24000.0,23.2283,23.2376,23.2191,23.2283,24000.0
2010-12-06 12:20:00,25.12,25.16,25.11,25.15,82000.0,23.2283,23.2653,23.2191,23.2561,82000.0
2010-12-06 12:25:00,25.15,25.15,25.12,25.12,16000.0,23.2561,23.2561,23.2283,23.2283,16000.0
2010-12-06 12:30:00,25.13,25.16,25.13,25.15,70000.0,23.2376,23.2653,23.2376,23.2561,70000.0
2010-12-06 12:35:00,25.15,25.16,25.13,25.16,23000.0,23.2561,23.2653,23.2376,23.2653,23000.0
2010-12-06 12:40:00,25.15,25.15,25.14,25.15,68000.0,23.2561,23.2561,23.2468,23.2561,68000.0
2010-12-06 12:45:00,25.15,25.15,25.12,25.13,17000.0,23.2561,23.2561,23.2283,23.2376,17000.0
2010-12-06 12:50:00,25.12,25.12,25.09,25.09,18000.0,23.2283,23.2283,23.2006,23.2006,18000.0
2010-12-06 12:55:00,25.09,25.13,25.09,25.13,20000.0,23.2006,23.2376,23.2006,23.2376,20000.0
2010-12-06 13:00:00,25.13,25.15,25.13,25.14,28000.0,23.2376,23.2561,23.2376,23.2468,28000.0
2010-12-06 13:05:00,25.14,25.15,25.13,25.15,66000.0,23.2468,23.2561,23.2376,23.2561,66000.0
2010-12-06 13:10:00,25.15,25.16,25.11,25.15,103000.0,23.2561,23.2653,23.2191,23.2561,103000.0
2010-12-06 13:15:00,25.13,25.18,25.12,25.17,59000.0,23.2376,23.2838,23.2283,23.2746,59000.0
2010-12-06 13:20:00,25.18,25.2,25.17,25.2,82000.0,23.2838,23.3023,23.2746,23.3023,82000.0
2010-12-06 13:25:00,25.2,25.23,25.2,25.23,134000.0,23.3023,23.3301,23.3023,23.3301,134000.0
2010-12-06 13:30:00,25.23,25.23,25.2,25.21,78000.0,23.3301,23.3301,23.3023,23.3116,78000.0
2010-12-06 13:35:00,25.21,25.23,25.2,25.23,136000.0,23.3116,23.3301,23.3023,23.3301,136000.0
2010-12-06 13:40:00,25.23,25.23,25.18,25.23,62000.0,23.3301,23.3301,23.2838,23.3301,62000.0
2010-12-06 13:45:00,25.23,25.23,25.22,25.22,82000.0,23.3301,23.3301,23.3208,23.3208,82000.0
2010-12-06 13:50:00,25.22,25.23,25.2,25.2,60000.0,23.3208,23.3301,23.3023,23.3023,60000.0
2010-12-06 13:55:00,25.21,25.21,25.18,25.19,24000.0,23.3116,23.3116,23.2838,23.2931,24000.0
2010-12-06 14:00:00,25.2,25.2,25.18,25.19,51000.0,23.3023,23.3023,23.2838,23.2931,51000.0
2010-12-06 14:05:00,25.2,25.23,25.18,25.21,61000.0,23.3023,23.3301,23.2838,23.3116,61000.0
2010-12-06 14:10:00,25.21,25.22,25.2,25.21,60000.0,23.3116,23.3208,23.3023,23.3116,60000.0
2010-12-06 14:15:00,25.21,25.21,25.19,25.19,54000.0,23.3116,23.3116,23.2931,23.2931,54000.0
2010-12-06 14:20:00,25.2,25.22,25.19,25.22,34000.0,23.3023,23.3208,23.2931,23.3208,34000.0
2010-12-06 14:25:00,25.22,25.23,25.19,25.2,44000.0,23.3208,23.3301,23.2931,23.3023,44000.0
2010-12-06 14:30:00,25.19,25.25,25.18,25.25,140000.0,23.2931,23.3486,23.2838,23.3486,140000.0
2010-12-06 14:35:00,25.24,25.25,25.18,25.18,96000.0,23.3393,23.3486,23.2838,23.2838,96000.0
2010-12-06 14:40:00,25.18,25.24,25.18,25.24,63000.0,23.2838,23.3393,23.2838,23.3393,63000.0
2010-12-06 14:45:00,25.24,25.25,25.22,25.25,65000.0,23.3393,23.3486,23.3208,23.3486,65000.0
2010-12-06 14:50:00,25.24,25.25,25.21,25.25,58000.0,23.3393,23.3486,23.3116,23.3486,58000.0
2010-12-06 14:55:00,25.25,25.26,25.23,25.26,134000.0,23.3486,23.3578,23.3301,23.3578,134000.0
2010-12-06 15:00:00,25.25,25.29,25.25,25.28,182000.0,23.3486,23.3855,23.3486,23.3763,182000.0
2010-12-06 15:05:00,25.28,25.29,25.24,25.25,69000.0,23.3763,23.3855,23.3393,23.3486,69000.0
2010-12-06 15:10:00,25.25,25.28,25.25,25.28,76000.0,23.3486,23.3763,23.3486,23.3763,76000.0
2010-12-06 15:15:00,25.28,25.3,25.28,25.29,105000.0,23.3763,23.3948,23.3763,23.3855,105000.0
2010-12-06 15:20:00,25.29,25.3,25.28,25.3,120000.0,23.3855,23.3948,23.3763,23.3948,120000.0
2010-12-06 15:25:00,25.3,25.32,25.28,25.29,131000.0,23.3948,23.4133,23.3763,23.3855,131000.0
2010-12-06 15:30:00,25.29,25.3,25.24,25.25,201000.0,23.3855,23.3948,23.3393,23.3486,201000.0
2010-12-06 15:35:00,25.25,25.32,25.24,25.31,212000.0,23.3486,23.4133,23.3393,23.404,212000.0
2010-12-06 15:40:00,25.32,25.36,25.32,25.36,175000.0,23.4133,23.4503,23.4133,23.4503,175000.0
2010-12-06 15:45:00,25.35,25.36,25.28,25.3,187000.0,23.441,23.4503,23.3763,23.3948,187000.0
2010-12-06 15:50:00,25.3,25.3,25.25,25.26,155000.0,23.3948,23.3948,23.3486,23.3578,155000.0
2010-12-06 15:55:00,25.26,25.32,25.24,25.29,443000.0,23.3578,23.4133,23.3393,23.3855,443000.0
2010-12-07 09:30:00,25.45,25.56,25.27,25.51,664000.0,23.5335,23.6352,23.3671,23.589,664000.0
2010-12-07 09:35:00,25.51,25.54,25.49,25.54,93000.0,23.589,23.6167,23.5705,23.6167,93000.0
2010-12-07 09:40:00,25.52,25.56,25.52,25.53,148000.0,23.5982,23.6352,23.5982,23.6075,148000.0
2010-12-07 09:45:00,25.53,25.57,25.5,25.51,180000.0,23.6075,23.6445,23.5797,23.589,180000.0
2010-12-07 09:50:00,25.51,25.52,25.49,25.5,139000.0,23.589,23.5982,23.5705,23.5797,139000.0
2010-12-07 09:55:00,25.5,25.53,25.32,25.33,174000.0,23.5797,23.6075,23.4133,23.4225,174000.0
2010-12-07 10:00:00,25.35,25.39,25.26,25.31,223000.0,23.441,23.478,23.3578,23.404,223000.0
2010-12-07 10:05:00,25.31,25.34,25.3,25.34,144000.0,23.404,23.4318,23.3948,23.4318,144000.0
2010-12-07 10:10:00,25.31,25.31,25.2,25.21,96000.0,23.404,23.404,23.3023,23.3116,96000.0
2010-12-07 10:15:00,25.2,25.28,25.17,25.26,109000.0,23.3023,23.3763,23.2746,23.3578,109000.0
2010-12-07 10:20:00,25.26,25.3,25.22,25.29,60000.0,23.3578,23.3948,23.3208,23.3855,60000.0
2010-12-07 10:25:00,25.29,25.29,25.22,25.22,59000.0,23.3855,23.3855,23.3208,23.3208,59000.0
2010-12-07 10:30:00,25.22,25.22,25.2,25.22,47000.0,23.3208,23.3208,23.3023,23.3208,47000.0
2010-12-07 10:35:00,25.2,25.2,25.14,25.15,115000.0,23.3023,23.3023,23.2468,23.2561,115000.0
2010-12-07 10:40:00,25.17,25.18,25.16,25.17,17000.0,23.2746,23.2838,23.2653,23.2746,17000.0
2010-12-07 10:45:00,25.17,25.17,25.14,25.14,55000.0,23.2746,23.2746,23.2468,23.2468,55000.0
2010-12-07 10:50:00,25.16,25.18,25.14,25.18,43000.0,23.2653,23.2838,23.2468,23.2838,43000.0
2010-12-07 10:55:00,25.16,25.16,25.1,25.14,98000.0,23.2653,23.2653,23.2099,23.2468,98000.0
2010-12-07 11:00:00,25.15,25.15,25.14,25.14,15000.0,23.2561,23.2561,23.2468,23.2468,15000.0
2010-12-07 11:05:00,25.14,25.14,25.11,25.14,39000.0,23.2468,23.2468,23.2191,23.2468,39000.0
2010-12-07 11:10:00,25.13,25.18,25.13,25.17,60000.0,23.2376,23.2838,23.2376,23.2746,60000.0
2010-12-07 11:15:00,25.18,25.21,25.17,25.21,44000.0,23.2838,23.3116,23.2746,23.3116,44000.0
2010-12-07 11:20:00,25.2,25.25,25.2,25.23,35000.0,23.3023,23.3486,23.3023,23.3301,35000.0
2010-12-07 11:25:00,25.2,25.2,25.1,25.1,52000.0,23.3023,23.3023,23.2099,23.2099,52000.0
2010-12-07 11:30:00,25.12,25.12,25.07,25.1,49000.0,23.2283,23.2283,23.1821,23.2099,49000.0
2010-12-07 11:35:00,25.1,25.1,25.08,25.09,34000.0,23.2099,23.2099,23.1914,23.2006,34000.0
2010-12-07 11:40:00,25.11,25.14,25.09,25.14,26000.0,23.2191,23.2468,23.2006,23.2468,26000.0
2010-12-07 11:45:00,25.14,25.15,25.12,25.14,37000.0,23.2468,23.2561,23.2283,23.2468,37000.0
2010-12-07 11:50:00,25.15,25.18,25.11,25.11,43000.0,23.2561,23.2838,23.2191,23.2191,43000.0
2010-12-07 11:55:00,25.11,25.11,25.09,25.09,25000.0,23.2191,23.2191,23.2006,23.2006,25000.0
2010-12-07 12:00:00,25.08,25.1,25.07,25.08,21000.0,23.1914,23.2099,23.1821,23.1914,21000.0
2010-12-07 12:05:00,25.08,25.09,25.03,25.04,22000.0,23.1914,23.2006,23.1451,23.1544,22000.0
2010-12-07 12:10:00,25.04,25.06,25.01,25.04,48000.0,23.1544,23.1729,23.1266,23.1544,48000.0
2010-12-07 12:15:00,25.05,25.07,25.05,25.06,14000.0,23.1636,23.1821,23.1636,23.1729,14000.0
2010-12-07 12:20:00,25.06,25.09,25.05,25.08,25000.0,23.1729,23.2006,23.1636,23.1914,25000.0
2010-12-07 12:25:00,25.09,25.14,25.08,25.12,75000.0,23.2006,23.2468,23.1914,23.2283,75000.0
2010-12-07 12:30:00,25.09,25.1,25.08,25.1,8000.0,23.2006,23.2099,23.1914,23.2099,8000.0
2010-12-07 12:35:00,25.1,25.12,25.1,25.1,22000.0,23.2099,23.2283,23.2099,23.2099,22000.0
2010-12-07 12:40:00,25.09,25.12,25.08,25.11,21000.0,23.2006,23.2283,23.1914,23.2191,21000.0
2010-12-07 12:45:00,25.12,25.12,25.06,25.09,79000.0,23.2283,23.2283,23.1729,23.2006,79000.0
2010-12-07 12:50:00,25.07,25.1,25.07,25.1,46000.0,23.1821,23.2099,23.1821,23.2099,46000.0
2010-12-07 12:55:00,25.1,25.12,25.09,25.12,29000.0,23.2099,23.2283,23.2006,23.2283,29000.0
2010-12-07 13:00:00,25.13,25.16,25.12,25.13,10000.0,23.2376,23.2653,23.2283,23.2376,10000.0
2010-12-07 13:05:00,25.14,25.14,25.07,25.08,119000.0,23.2468,23.2468,23.1821,23.1914,119000.0
2010-12-07 13:10:00,25.07,25.09,25.03,25.06,118000.0,23.1821,23.2006,23.1451,23.1729,118000.0
2010-12-07 13:15:00,25.06,25.09,25.05,25.07,41000.0,23.1729,23.2006,23.1636,23.1821,41000.0
2010-12-07 13:20:00,25.08,25.1,25.07,25.1,47000.0,23.1914,23.2099,23.1821,23.2099,47000.0
2010-12-07 13:25:00,25.1,25.1,25.04,25.05,67000.0,23.2099,23.2099,23.1544,23.1636,67000.0
2010-12-07 13:30:00,25.05,25.05,25.03,25.04,31000.0,23.1636,23.1636,23.1451,23.1544,31000.0
2010-12-07 13:35:00,25.04,25.06,25.04,25.04,39000.0,23.1544,23.1729,23.1544,23.1544,39000.0
2010-12-07 13:40:00,25.04,25.09,25.04,25.08,29000.0,23.1544,23.2006,23.1544,23.1914,29000.0
2010-12-07 13:45:00,25.09,25.11,25.07,25.11,36000.0,23.2006,23.2191,23.1821,23.2191,36000.0
2010-12-07 13:50:00,25.13,25.13,25.06,25.07,87000.0,23.2376,23.2376,23.1729,23.1821,87000.0
2010-12-07 13:55:00,25.06,25.08,25.05,25.05,33000.0,23.1729,23.1914,23.1636,23.1636,33000.0
2010-12-07 14:00:00,25.04,25.08,25.0,25.08,125000.0,23.1544,23.1914,23.1174,23.1914,125000.0
2010-12-07 14:05:00,25.06,25.12,25.04,25.08,241000.0,23.1729,23.2283,23.1544,23.1914,241000.0
2010-12-07 14:10:00,25.06,25.08,25.06,25.07,29000.0,23.1729,23.1914,23.1729,23.1821,29000.0
2010-12-07 14:15:00,25.06,25.08,25.06,25.06,12000.0,23.1729,23.1914,23.1729,23.1729,12000.0
2010-12-07 14:20:00,25.08,25.12,25.07,25.12,35000.0,23.1914,23.2283,23.1821,23.2283,35000.0
2010-12-07 14:25:00,25.11,25.13,25.09,25.13,46000.0,23.2191,23.2376,23.2006,23.2376,46000.0
2010-12-07 14:30:00,25.13,25.16,25.12,25.16,27000.0,23.2376,23.2653,23.2283,23.2653,27000.0
2010-12-07 14:35:00,25.15,25.19,25.11,25.11,116000.0,23.2561,23.2931,23.2191,23.2191,116000.0
2010-12-07 14:40:00,25.1,25.14,25.1,25.12,18000.0,23.2099,23.2468,23.2099,23.2283,18000.0
2010-12-07 14:45:00,25.12,25.13,25.04,25.05,172000.0,23.2283,23.2376,23.1544,23.1636,172000.0
2010-12-07 14:50:00,25.05,25.07,25.01,25.03,108000.0,23.1636,23.1821,23.1266,23.1451,108000.0
2010-12-07 14:55:00,25.02,25.04,24.94,24.94,142000.0,23.1359,23.1544,23.0619,23.0619,142000.0
2010-12-07 15:00:00,24.95,25.01,24.95,24.97,175000.0,23.0711,23.1266,23.0711,23.0896,175000.0
2010-12-07 15:05:00,24.97,25.02,24.96,24.99,52000.0,23.0896,23.1359,23.0804,23.1081,52000.0
2010-12-07 15:10:00,24.99,25.01,24.98,25.0,26000.0,23.1081,23.1266,23.0989,23.1174,26000.0
2010-12-07 15:15:00,24.99,24.99,24.88,24.88,152000.0,23.1081,23.1081,23.0064,23.0064,152000.0
2010-12-07 15:20:00,24.88,24.88,24.83,24.85,226000.0,23.0064,23.0064,22.9602,22.9787,226000.0
2010-12-07 15:25:00,24.85,24.88,24.83,24.87,283000.0,22.9787,23.0064,22.9602,22.9972,283000.0
2010-12-07 15:30:00,24.86,24.87,24.83,24.84,109000.0,22.9879,22.9972,22.9602,22.9694,109000.0
2010-12-07 15:35:00,24.85,24.85,24.82,24.83,190000.0,22.9787,22.9787,22.9509,22.9602,190000.0
2010-12-07 15:40:00,24.83,24.84,24.72,24.72,361000.0,22.9602,22.9694,22.8585,22.8585,361000.0
2010-12-07 15:45:00,24.73,24.77,24.71,24.76,256000.0,22.8677,22.9047,22.8492,22.8955,256000.0
2010-12-07 15:50:00,24.76,24.78,24.69,24.73,520000.0,22.8955,22.914,22.8307,22.8677,520000.0
2010-12-07 15:55:00,24.72,24.73,24.65,24.67,593000.0,22.8585,22.8677,22.7937,22.8122,593000.0
2010-12-08 09:30:00,24.67,24.85,24.62,24.68,210000.0,22.8122,22.9787,22.766,22.8215,210000.0
2010-12-08 09:35:00,24.68,24.78,24.67,24.74,54000.0,22.8215,22.914,22.8122,22.877,54000.0
2010-12-08 09:40:00,24.77,24.86,24.76,24.83,205000.0,22.9047,22.9879,22.8955,22.9602,205000.0
2010-12-08 09:45:00,24.83,24.85,24.74,24.77,67000.0,22.9602,22.9787,22.877,22.9047,67000.0
2010-12-08 09:50:00,24.74,24.83,24.74,24.81,192000.0,22.877,22.9602,22.877,22.9417,192000.0
2010-12-08 09:55:00,24.8,24.85,24.79,24.85,134000.0,22.9324,22.9787,22.9232,22.9787,134000.0
2010-12-08 10:00:00,24.83,24.84,24.81,24.84,57000.0,22.9602,22.9694,22.9417,22.9694,57000.0
2010-12-08 10:05:00,24.84,24.84,24.81,24.83,48000.0,22.9694,22.9694,22.9417,22.9602,48000.0
2010-12-08 10:10:00,24.83,24.85,24.79,24.79,78000.0,22.9602,22.9787,22.9232,22.9232,78000.0
2010-12-08 10:15:00,24.8,24.82,24.78,24.79,129000.0,22.9324,22.9509,22.914,22.9232,129000.0
2010-12-08 10:20:00,24.79,24.83,24.78,24.83,76000.0,22.9232,22.9602,22.914,22.9602,76000.0
2010-12-08 10:25:00,24.83,24.89,24.83,24.88,110000.0,22.9602,23.0157,22.9602,23.0064,110000.0
2010-12-08 10:30:00,24.87,24.87,24.79,24.83,82000.0,22.9972,22.9972,22.9232,22.9602,82000.0
2010-12-08 10:35:00,24.81,24.82,24.75,24.78,147000.0,22.9417,22.9509,22.8862,22.914,147000.0
2010-12-08 10:40:00,24.78,24.8,24.76,24.78,199000.0,22.914,22.9324,22.8955,22.914,199000.0
2010-12-08 10:45:00,24.78,24.79,24.71,24.71,70000.0,22.914,22.9232,22.8492,22.8492,70000.0
2010-12-08 10:50:00,24.73,24.77,24.72,24.74,90000.0,22.8677,22.9047,22.8585,22.877,90000.0
2010-12-08 10:55:00,24.73,24.76,24.73,24.76,67000.0,22.8677,22.8955,22.8677,22.8955,67000.0
2010-12-08 11:00:00,24.75,24.77,24.73,24.75,60000.0,22.8862,22.9047,22.8677,22.8862,60000.0
2010-12-08 11:05:00,24.77,24.79,24.75,24.77,109000.0,22.9047,22.9232,22.8862,22.9047,109000.0
2010-12-08 11:10:00,24.77,24.78,24.75,24.75,63000.0,22.9047,22.914,22.8862,22.8862,63000.0
2010-12-08 11:15:00,24.77,24.77,24.68,24.69,120000.0,22.9047,22.9047,22.8215,22.8307,120000.0
2010-12-08 11:20:00,24.69,24.71,24.68,24.7,53000.0,22.8307,22.8492,22.8215,22.84,53000.0
2010-12-08 11:25:00,24.71,24.73,24.69,24.73,63000.0,22.8492,22.8677,22.8307,22.8677,63000.0
2010-12-08 11:30:00,24.73,24.73,24.71,24.72,18000.0,22.8677,22.8677,22.8492,22.8585,18000.0
2010-12-08 11:35:00,24.71,24.71,24.69,24.69,58000.0,22.8492,22.8492,22.8307,22.8307,58000.0
2010-12-08 11:40:00,24.7,24.7,24.65,24.66,53000.0,22.84,22.84,22.7937,22.803,53000.0
2010-12-08 11:45:00,24.68,24.72,24.68,24.72,79000.0,22.8215,22.8585,22.8215,22.8585,79000.0
2010-12-08 11:50:00,24.73,24.76,24.72,24.76,23000.0,22.8677,22.8955,22.8585,22.8955,23000.0
2010-12-08 11:55:00,24.76,24.78,24.75,24.77,24000.0,22.8955,22.914,22.8862,22.9047,24000.0
2010-12-08 12:00:00,24.77,24.77,24.75,24.76,46000.0,22.9047,22.9047,22.8862,22.8955,46000.0
2010-12-08 12:05:00,24.76,24.81,24.76,24.79,46000.0,22.8955,22.9417,22.8955,22.9232,46000.0
2010-12-08 12:10:00,24.77,24.8,24.76,24.8,93000.0,22.9047,22.9324,22.8955,22.9324,93000.0
2010-12-08 12:15:00,24.78,24.8,24.77,24.8,64000.0,22.914,22.9324,22.9047,22.9324,64000.0
2010-12-08 12:20:00,24.8,24.82,24.79,24.82,32000.0,22.9324,22.9509,22.9232,22.9509,32000.0
2010-12-08 12:25:00,24.82,24.82,24.8,24.8,47000.0,22.9509,22.9509,22.9324,22.9324,47000.0
2010-12-08 12:30:00,24.8,24.82,24.78,24.78,34000.0,22.9324,22.9509,22.914,22.914,34000.0
2010-12-08 12:35:00,24.77,24.78,24.76,24.77,36000.0,22.9047,22.914,22.8955,22.9047,36000.0
2010-12-08 12:40:00,24.76,24.77,24.75,24.76,19000.0,22.8955,22.9047,22.8862,22.8955,19000.0
2010-12-08 12:45:00,24.76,24.76,24.73,24.75,37000.0,22.8955,22.8955,22.8677,22.8862,37000.0
2010-12-08 12:50:00,24.75,24.75,24.72,24.72,32000.0,22.8862,22.8862,22.8585,22.8585,32000.0
2010-12-08 12:55:00,24.73,24.75,24.73,24.75,17000.0,22.8677,22.8862,22.8677,22.8862,17000.0
2010-12-08 13:00:00,24.76,24.78,24.76,24.78,28000.0,22.8955,22.914,22.8955,22.914,28000.0
2010-12-08 13:05:00,24.78,24.8,24.77,24.77,24000.0,22.914,22.9324,22.9047,22.9047,24000.0
2010-12-08 13:10:00,24.79,24.82,24.78,24.82,48000.0,22.9232,22.9509,22.914,22.9509,48000.0
2010-12-08 13:15:00,24.83,24.84,24.81,24.81,35000.0,22.9602,22.9694,22.9417,22.9417,35000.0
2010-12-08 13:20:00,24.82,24.84,24.82,24.84,39000.0,22.9509,22.9694,22.9509,22.9694,39000.0
2010-12-08 13:25:00,24.84,24.86,24.84,24.84,56000.0,22.9694,22.9879,22.9694,22.9694,56000.0
2010-12-08 13:30:00,24.84,24.9,24.84,24.9,61000.0,22.9694,23.0249,22.9694,23.0249,61000.0
2010-12-08 13:35:00,24.9,24.9,24.86,24.89,96000.0,23.0249,23.0249,22.9879,23.0157,96000.0
2010-12-08 13:40:00,24.9,24.92,24.89,24.9,42000.0,23.0249,23.0434,23.0157,23.0249,42000.0
2010-12-08 13:45:00,24.9,24.9,24.89,24.9,20000.0,23.0249,23.0249,23.0157,23.0249,20000.0
2010-12-08 13:50:00,24.91,24.91,24.89,24.91,58000.0,23.0342,23.0342,23.0157,23.0342,58000.0
2010-12-08 13:55:00,24.92,24.92,24.91,24.91,41000.0,23.0434,23.0434,23.0342,23.0342,41000.0
2010-12-08 14:00:00,24.91,24.91,24.88,24.89,13000.0,23.0342,23.0342,23.0064,23.0157,13000.0
2010-12-08 14:05:00,24.89,24.9,24.87,24.9,25000.0,23.0157,23.0249,22.9972,23.0249,25000.0
2010-12-08 14:10:00,24.89,24.91,24.88,24.89,70000.0,23.0157,23.0342,23.0064,23.0157,70000.0
2010-12-08 14:15:00,24.89,24.92,24.88,24.88,54000.0,23.0157,23.0434,23.0064,23.0064,54000.0
2010-12-08 14:20:00,24.9,24.9,24.86,24.89,39000.0,23.0249,23.0249,22.9879,23.0157,39000.0
2010-12-08 14:25:00,24.89,24.92,24.89,24.92,45000.0,23.0157,23.0434,23.0157,23.0434,45000.0
2010-12-08 14:30:00,24.92,24.98,24.92,24.98,57000.0,23.0434,23.0989,23.0434,23.0989,57000.0
2010-12-08 14:35:00,24.97,24.97,24.96,24.96,43000.0,23.0896,23.0896,23.0804,23.0804,43000.0
2010-12-08 14:40:00,24.97,24.98,24.97,24.98,40000.0,23.0896,23.0989,23.0896,23.0989,40000.0
2010-12-08 14:45:00,24.98,24.99,24.97,24.98,25000.0,23.0989,23.1081,23.0896,23.0989,25000.0
2010-12-08 14:50:00,24.98,25.0,24.96,24.99,87000.0,23.0989,23.1174,23.0804,23.1081,87000.0
2010-12-08 14:55:00,24.97,24.98,24.97,24.97,9000.0,23.0896,23.0989,23.0896,23.0896,9000.0
2010-12-08 15:00:00,24.96,25.0,24.96,24.99,164000.0,23.0804,23.1174,23.0804,23.1081,164000.0
2010-12-08 15:05:00,24.99,25.0,24.97,25.0,67000.0,23.1081,23.1174,23.0896,23.1174,67000.0
2010-12-08 15:10:00,24.99,25.0,24.98,24.99,195000.0,23.1081,23.1174,23.0989,23.1081,195000.0
2010-12-08 15:15:00,25.0,25.0,24.98,25.0,210000.0,23.1174,23.1174,23.0989,23.1174,210000.0
2010-12-08 15:20:00,24.99,25.05,24.99,25.04,520000.0,23.1081,23.1636,23.1081,23.1544,520000.0
2010-12-08 15:25:00,25.04,25.06,25.0,25.0,199000.0,23.1544,23.1729,23.1174,23.1174,199000.0
2010-12-08 15:30:00,25.0,25.0,24.97,24.98,97000.0,23.1174,23.1174,23.0896,23.0989,97000.0
2010-12-08 15:35:00,24.98,24.99,24.97,24.97,82000.0,23.0989,23.1081,23.0896,23.0896,82000.0
2010-12-08 15:40:00,24.98,24.99,24.96,24.99,113000.0,23.0989,23.1081,23.0804,23.1081,113000.0
2010-12-08 15:45:00,25.0,25.0,24.98,24.98,121000.0,23.1174,23.1174,23.0989,23.0989,121000.0
2010-12-08 15:50:00,24.98,24.99,24.95,24.97,185000.0,23.0989,23.1081,23.0711,23.0896,185000.0
2010-12-08 15:55:00,24.98,25.08,24.97,25.05,504000.0,23.0989,23.1914,23.0896,23.1636,504000.0
2010-12-09 09:30:00,25.05,25.41,25.05,25.27,396000.0,23.1636,23.4965,23.1636,23.3671,396000.0
2010-12-09 09:35:00,25.26,25.29,24.89,24.9,361000.0,23.3578,23.3855,23.0157,23.0249,361000.0
2010-12-09 09:40:00,24.9,24.92,24.71,24.71,356000.0,23.0249,23.0434,22.8492,22.8492,356000.0
2010-12-09 09:45:00,24.71,24.84,24.68,24.82,225000.0,22.8492,22.9694,22.8215,22.9509,225000.0
2010-12-09 09:50:00,24.82,24.97,24.8,24.97,179000.0,22.9509,23.0896,22.9324,23.0896,179000.0
2010-12-09 09:55:00,24.96,24.97,24.89,24.92,124000.0,23.0804,23.0896,23.0157,23.0434,124000.0
2010-12-09 10:00:00,24.91,24.96,24.89,24.9,64000.0,23.0342,23.0804,23.0157,23.0249,64000.0
2010-12-09 10:05:00,24.92,25.06,24.91,25.02,184000.0,23.0434,23.1729,23.0342,23.1359,184000.0
2010-12-09 10:10:00,25.02,25.05,25.01,25.01,38000.0,23.1359,23.1636,23.1266,23.1266,38000.0
2010-12-09 10:15:00,25.01,25.05,24.98,24.99,121000.0,23.1266,23.1636,23.0989,23.1081,121000.0
2010-12-09 10:20:00,24.99,25.05,24.97,25.02,90000.0,23.1081,23.1636,23.0896,23.1359,90000.0
2010-12-09 10:25:00,25.01,25.03,25.0,25.02,29000.0,23.1266,23.1451,23.1174,23.1359,29000.0
2010-12-09 10:30:00,25.02,25.04,25.01,25.03,39000.0,23.1359,23.1544,23.1266,23.1451,39000.0
2010-12-09 10:35:00,25.04,25.05,25.02,25.03,50000.0,23.1544,23.1636,23.1359,23.1451,50000.0
2010-12-09 10:40:00,25.03,25.08,25.03,25.08,90000.0,23.1451,23.1914,23.1451,23.1914,90000.0
2010-12-09 10:45:00,25.07,25.1,25.06,25.06,76000.0,23.1821,23.2099,23.1729,23.1729,76000.0
2010-12-09 10:50:00,25.06,25.06,25.0,25.01,155000.0,23.1729,23.1729,23.1174,23.1266,155000.0
2010-12-09 10:55:00,25.02,25.05,24.99,25.04,73000.0,23.1359,23.1636,23.1081,23.1544,73000.0
2010-12-09 11:00:00,25.04,25.06,25.03,25.06,42000.0,23.1544,23.1729,23.1451,23.1729,42000.0
2010-12-09 11:05:00,25.03,25.07,25.03,25.06,37000.0,23.1451,23.1821,23.1451,23.1729,37000.0
2010-12-09 11:10:00,25.08,25.1,24.99,24.99,134000.0,23.1914,23.2099,23.1081,23.1081,134000.0
2010-12-09 11:15:00,25.0,25.0,24.96,24.97,52000.0,23.1174,23.1174,23.0804,23.0896,52000.0
2010-12-09 11:20:00,24.97,24.98,24.94,24.97,84000.0,23.0896,23.0989,23.0619,23.0896,84000.0
2010-12-09 11:25:00,24.98,24.98,24.96,24.97,89000.0,23.0989,23.0989,23.0804,23.0896,89000.0
2010-12-09 11:30:00,24.97,24.98,24.93,24.95,151000.0,23.0896,23.0989,23.0527,23.0711,151000.0
2010-12-09 11:35:00,24.95,24.95,24.89,24.91,32000.0,23.0711,23.0711,23.0157,23.0342,32000.0
2010-12-09 11:40:00,24.9,24.95,24.9,24.93,66000.0,23.0249,23.0711,23.0249,23.0527,66000.0
2010-12-09 11:45:00,24.93,24.95,24.92,24.95,40000.0,23.0527,23.0711,23.0434,23.0711,40000.0
2010-12-09 11:50:00,24.94,24.94,24.92,24.92,23000.0,23.0619,23.0619,23.0434,23.0434,23000.0
2010-12-09 11:55:00,24.92,24.92,24.87,24.91,61000.0,23.0434,23.0434,22.9972,23.0342,61000.0
2010-12-09 12:00:00,24.91,24.96,24.91,24.95,33000.0,23.0342,23.0804,23.0342,23.0711,33000.0
2010-12-09 12:05:00,24.95,24.96,24.9,24.9,48000.0,23.0711,23.0804,23.0249,23.0249,48000.0
2010-12-09 12:10:00,24.9,24.92,24.89,24.9,23000.0,23.0249,23.0434,23.0157,23.0249,23000.0
2010-12-09 12:15:00,24.89,24.97,24.89,24.97,28000.0,23.0157,23.0896,23.0157,23.0896,28000.0
2010-12-09 12:20:00,24.97,25.0,24.96,24.99,69000.0,23.0896,23.1174,23.0804,23.1081,69000.0
2010-12-09 12:25:00,24.98,25.01,24.96,24.99,57000.0,23.0989,23.1266,23.0804,23.1081,57000.0
2010-12-09 12:30:00,24.98,24.98,24.95,24.96,45000.0,23.0989,23.0989,23.0711,23.0804,45000.0
2010-12-09 12:35:00,24.97,24.97,24.92,24.92,26000.0,23.0896,23.0896,23.0434,23.0434,26000.0
2010-12-09 12:40:00,24.93,24.97,24.91,24.94,223000.0,23.0527,23.0896,23.0342,23.0619,223000.0
2010-12-09 12:45:00,24.95,24.98,24.94,24.98,59000.0,23.0711,23.0989,23.0619,23.0989,59000.0
2010-12-09 12:50:00,24.97,25.0,24.97,24.98,39000.0,23.0896,23.1174,23.0896,23.0989,39000.0
2010-12-09 12:55:00,24.99,25.03,24.99,25.02,20000.0,23.1081,23.1451,23.1081,23.1359,20000.0
2010-12-09 13:00:00,25.04,25.04,24.98,24.98,29000.0,23.1544,23.1544,23.0989,23.0989,29000.0
2010-12-09 13:05:00,24.98,25.08,24.98,25.07,39000.0,23.0989,23.1914,23.0989,23.1821,39000.0
2010-12-09 13:10:00,25.08,25.1,25.07,25.09,41000.0,23.1914,23.2099,23.1821,23.2006,41000.0
2010-12-09 13:15:00,25.09,25.11,25.08,25.09,23000.0,23.2006,23.2191,23.1914,23.2006,23000.0
2010-12-09 13:20:00,25.08,25.08,25.06,25.08,20000.0,23.1914,23.1914,23.1729,23.1914,20000.0
2010-12-09 13:25:00,25.08,25.09,25.06,25.09,15000.0,23.1914,23.2006,23.1729,23.2006,15000.0
2010-12-09 13:30:00,25.1,25.1,25.07,25.07,15000.0,23.2099,23.2099,23.1821,23.1821,15000.0
2010-12-09 13:35:00,25.05,25.09,25.03,25.03,36000.0,23.1636,23.2006,23.1451,23.1451,36000.0
2010-12-09 13:40:00,25.05,25.09,25.04,25.09,46000.0,23.1636,23.2006,23.1544,23.2006,46000.0
2010-12-09 13:45:00,25.1,25.1,25.09,25.09,12000.0,23.2099,23.2099,23.2006,23.2006,12000.0
2010-12-09 13:50:00,25.09,25.1,25.05,25.06,92000.0,23.2006,23.2099,23.1636,23.1729,92000.0
2010-12-09 13:55:00,25.06,25.06,25.03,25.04,129000.0,23.1729,23.1729,23.1451,23.1544,129000.0
2010-12-09 14:00:00,25.04,25.04,25.03,25.04,94000.0,23.1544,23.1544,23.1451,23.1544,94000.0
2010-12-09 14:05:00,25.03,25.04,25.01,25.04,27000.0,23.1451,23.1544,23.1266,23.1544,27000.0
2010-12-09 14:10:00,25.03,25.03,25.0,25.0,92000.0,23.1451,23.1451,23.1174,23.1174,92000.0
2010-12-09 14:15:00,25.01,25.01,25.0,25.01,68000.0,23.1266,23.1266,23.1174,23.1266,68000.0
2010-12-09 14:20:00,25.01,25.01,25.0,25.01,109000.0,23.1266,23.1266,23.1174,23.1266,109000.0
2010-12-09 14:25:00,25.01,25.01,25.0,25.01,60000.0,23.1266,23.1266,23.1174,23.1266,60000.0
2010-12-09 14:30:00,25.01,25.02,24.99,25.02,68000.0,23.1266,23.1359,23.1081,23.1359,68000.0
2010-12-09 14:35:00,25.02,25.03,24.99,25.02,53000.0,23.1359,23.1451,23.1081,23.1359,53000.0
2010-12-09 14:40:00,25.01,25.03,25.01,25.02,29000.0,23.1266,23.1451,23.1266,23.1359,29000.0
2010-12-09 14:45:00,25.02,25.03,25.0,25.02,34000.0,23.1359,23.1451,23.1174,23.1359,34000.0
2010-12-09 14:50:00,25.02,25.02,24.99,24.99,67000.0,23.1359,23.1359,23.1081,23.1081,67000.0
2010-12-09 14:55:00,25.0,25.01,24.94,24.96,157000.0,23.1174,23.1266,23.0619,23.0804,157000.0
2010-12-09 15:00:00,24.97,24.99,24.97,24.98,39000.0,23.0896,23.1081,23.0896,23.0989,39000.0
2010-12-09 15:05:00,24.97,25.0,24.94,25.0,154000.0,23.0896,23.1174,23.0619,23.1174,154000.0
2010-12-09 15:10:00,24.98,24.99,24.95,24.95,84000.0,23.0989,23.1081,23.0711,23.0711,84000.0
2010-12-09 15:15:00,24.95,24.99,24.95,24.98,57000.0,23.0711,23.1081,23.0711,23.0989,57000.0
2010-12-09 15:20:00,24.99,24.99,24.96,24.98,63000.0,23.1081,23.1081,23.0804,23.0989,63000.0
2010-12-09 15:25:00,24.98,24.99,24.97,24.97,40000.0,23.0989,23.1081,23.0896,23.0896,40000.0
2010-12-09 15:30:00,24.97,24.99,24.97,24.98,86000.0,23.0896,23.1081,23.0896,23.0989,86000.0
2010-12-09 15:35:00,24.98,25.05,24.98,25.05,92000.0,23.0989,23.1636,23.0989,23.1636,92000.0
2010-12-09 15:40:00,25.04,25.1,25.03,25.08,128000.0,23.1544,23.2099,23.1451,23.1914,128000.0
2010-12-09 15:45:00,25.09,25.12,25.05,25.08,127000.0,23.2006,23.2283,23.1636,23.1914,127000.0
2010-12-09 15:50:00,25.07,25.07,25.03,25.04,234000.0,23.1821,23.1821,23.1451,23.1544,234000.0
2010-12-09 15:55:00,25.04,25.11,25.03,25.09,491000.0,23.1544,23.2191,23.1451,23.2006,491000.0
2010-12-10 09:30:00,25.15,25.19,25.03,25.14,136000.0,23.2561,23.2931,23.1451,23.2468,136000.0
2010-12-10 09:35:00,25.16,25.19,25.14,25.15,29000.0,23.2653,23.2931,23.2468,23.2561,29000.0
2010-12-10 09:40:00,25.15,25.23,25.15,25.2,157000.0,23.2561,23.3301,23.2561,23.3023,157000.0
2010-12-10 09:45:00,25.23,25.3,25.22,25.25,120000.0,23.3301,23.3948,23.3208,23.3486,120000.0
2010-12-10 09:50:00,25.25,25.36,25.24,25.35,173000.0,23.3486,23.4503,23.3393,23.441,173000.0
2010-12-10 09:55:00,25.31,25.37,25.31,25.32,79000.0,23.404,23.4595,23.404,23.4133,79000.0
2010-12-10 10:00:00,25.32,25.37,25.31,25.33,61000.0,23.4133,23.4595,23.404,23.4225,61000.0
2010-12-10 10:05:00,25.31,25.4,25.31,25.4,189000.0,23.404,23.4873,23.404,23.4873,189000.0
2010-12-10 10:10:00,25.4,25.41,25.33,25.33,189000.0,23.4873,23.4965,23.4225,23.4225,189000.0
2010-12-10 10:15:00,25.36,25.36,25.33,25.35,74000.0,23.4503,23.4503,23.4225,23.441,74000.0
2010-12-10 10:20:00,25.36,25.41,25.35,25.41,118000.0,23.4503,23.4965,23.441,23.4965,118000.0
2010-12-10 10:25:00,25.41,25.41,25.38,25.4,130000.0,23.4965,23.4965,23.4688,23.4873,130000.0
2010-12-10 10:30:00,25.4,25.4,25.36,25.38,33000.0,23.4873,23.4873,23.4503,23.4688,33000.0
2010-12-10 10:35:00,25.37,25.38,25.34,25.35,90000.0,23.4595,23.4688,23.4318,23.441,90000.0
2010-12-10 10:40:00,25.34,25.35,25.29,25.32,71000.0,23.4318,23.441,23.3855,23.4133,71000.0
2010-12-10 10:45:00,25.31,25.32,25.28,25.3,51000.0,23.404,23.4133,23.3763,23.3948,51000.0
2010-12-10 10:50:00,25.3,25.32,25.24,25.24,68000.0,23.3948,23.4133,23.3393,23.3393,68000.0
2010-12-10 10:55:00,25.24,25.26,25.23,25.23,60000.0,23.3393,23.3578,23.3301,23.3301,60000.0
2010-12-10 11:00:00,25.26,25.35,25.26,25.35,63000.0,23.3578,23.441,23.3578,23.441,63000.0
2010-12-10 11:05:00,25.34,25.39,25.34,25.39,78000.0,23.4318,23.478,23.4318,23.478,78000.0
2010-12-10 11:10:00,25.36,25.39,25.34,25.36,28000.0,23.4503,23.478,23.4318,23.4503,28000.0
2010-12-10 11:15:00,25.36,25.4,25.35,25.4,46000.0,23.4503,23.4873,23.441,23.4873,46000.0
2010-12-10 11:20:00,25.4,25.41,25.34,25.34,53000.0,23.4873,23.4965,23.4318,23.4318,53000.0
2010-12-10 11:25:00,25.33,25.4,25.33,25.35,71000.0,23.4225,23.4873,23.4225,23.441,71000.0
2010-12-10 11:30:00,25.35,25.38,25.34,25.37,82000.0,23.441,23.4688,23.4318,23.4595,82000.0
2010-12-10 11:35:00,25.37,25.38,25.35,25.37,51000.0,23.4595,23.4688,23.441,23.4595,51000.0
2010-12-10 11:40:00,25.36,25.38,25.34,25.34,174000.0,23.4503,23.4688,23.4318,23.4318,174000.0
2010-12-10 11:45:00,25.37,25.37,25.28,25.31,132000.0,23.4595,23.4595,23.3763,23.404,132000.0
2010-12-10 11:50:00,25.31,25.36,25.3,25.32,61000.0,23.404,23.4503,23.3948,23.4133,61000.0
2010-12-10 11:55:00,25.32,25.36,25.31,25.32,42000.0,23.4133,23.4503,23.404,23.4133,42000.0
2010-12-10 12:00:00,25.33,25.38,25.33,25.37,118000.0,23.4225,23.4688,23.4225,23.4595,118000.0
2010-12-10 12:05:00,25.37,25.4,25.35,25.35,67000.0,23.4595,23.4873,23.441,23.441,67000.0
2010-12-10 12:10:00,25.37,25.4,25.36,25.38,42000.0,23.4595,23.4873,23.4503,23.4688,42000.0
2010-12-10 12:15:00,25.38,25.38,25.35,25.35,64000.0,23.4688,23.4688,23.441,23.441,64000.0
2010-12-10 12:20:00,25.38,25.38,25.35,25.36,152000.0,23.4688,23.4688,23.441,23.4503,152000.0
2010-12-10 12:25:00,25.36,25.39,25.34,25.37,56000.0,23.4503,23.478,23.4318,23.4595,56000.0
2010-12-10 12:30:00,25.36,25.38,25.36,25.36,48000.0,23.4503,23.4688,23.4503,23.4503,48000.0
2010-12-10 12:35:00,25.37,25.38,25.36,25.37,22000.0,23.4595,23.4688,23.4503,23.4595,22000.0
2010-12-10 12:40:00,25.37,25.41,25.37,25.39,50000.0,23.4595,23.4965,23.4595,23.478,50000.0
2010-12-10 12:45:00,25.39,25.4,25.37,25.39,57000.0,23.478,23.4873,23.4595,23.478,57000.0
2010-12-10 12:50:00,25.4,25.4,25.36,25.37,50000.0,23.4873,23.4873,23.4503,23.4595,50000.0
2010-12-10 12:55:00,25.36,25.37,25.3,25.32,60000.0,23.4503,23.4595,23.3948,23.4133,60000.0
2010-12-10 13:00:00,25.31,25.32,25.29,25.29,59000.0,23.404,23.4133,23.3855,23.3855,59000.0
2010-12-10 13:05:00,25.3,25.33,25.29,25.32,26000.0,23.3948,23.4225,23.3855,23.4133,26000.0
2010-12-10 13:10:00,25.33,25.38,25.32,25.36,37000.0,23.4225,23.4688,23.4133,23.4503,37000.0
2010-12-10 13:15:00,25.37,25.37,25.32,25.33,44000.0,23.4595,23.4595,23.4133,23.4225,44000.0
2010-12-10 13:20:00,25.32,25.32,25.3,25.32,28000.0,23.4133,23.4133,23.3948,23.4133,28000.0
2010-12-10 13:25:00,25.32,25.33,25.3,25.33,37000.0,23.4133,23.4225,23.3948,23.4225,37000.0
2010-12-10 13:30:00,25.34,25.35,25.32,25.33,21000.0,23.4318,23.441,23.4133,23.4225,21000.0
2010-12-10 13:35:00,25.31,25.32,25.28,25.31,41000.0,23.404,23.4133,23.3763,23.404,41000.0
2010-12-10 13:40:00,25.3,25.32,25.28,25.3,36000.0,23.3948,23.4133,23.3763,23.3948,36000.0
2010-12-10 13:45:00,25.29,25.32,25.29,25.3,65000.0,23.3855,23.4133,23.3855,23.3948,65000.0
2010-12-10 13:50:00,25.31,25.33,25.3,25.31,83000.0,23.404,23.4225,23.3948,23.404,83000.0
2010-12-10 13:55:00,25.32,25.37,25.32,25.37,44000.0,23.4133,23.4595,23.4133,23.4595,44000.0
2010-12-10 14:00:00,25.36,25.37,25.34,25.36,34000.0,23.4503,23.4595,23.4318,23.4503,34000.0
2010-12-10 14:05:00,25.35,25.38,25.34,25.37,48000.0,23.441,23.4688,23.4318,23.4595,48000.0
2010-12-10 14:10:00,25.36,25.37,25.31,25.31,52000.0,23.4503,23.4595,23.404,23.404,52000.0
2010-12-10 14:15:00,25.32,25.35,25.3,25.34,29000.0,23.4133,23.441,23.3948,23.4318,29000.0
2010-12-10 14:20:00,25.35,25.39,25.34,25.38,25000.0,23.441,23.478,23.4318,23.4688,25000.0
2010-12-10 14:25:00,25.38,25.38,25.33,25.33,73000.0,23.4688,23.4688,23.4225,23.4225,73000.0
2010-12-10 14:30:00,25.33,25.34,25.32,25.32,48000.0,23.4225,23.4318,23.4133,23.4133,48000.0
2010-12-10 14:35:00,25.32,25.32,25.31,25.31,83000.0,23.4133,23.4133,23.404,23.404,83000.0
2010-12-10 14:40:00,25.31,25.33,25.3,25.32,76000.0,23.404,23.4225,23.3948,23.4133,76000.0
2010-12-10 14:45:00,25.31,25.33,25.3,25.32,72000.0,23.404,23.4225,23.3948,23.4133,72000.0
2010-12-10 14:50:00,25.33,25.36,25.31,25.32,120000.0,23.4225,23.4503,23.404,23.4133,120000.0
2010-12-10 14:55:00,25.32,25.36,25.31,25.34,52000.0,23.4133,23.4503,23.404,23.4318,52000.0
2010-12-10 15:00:00,25.35,25.36,25.32,25.33,82000.0,23.441,23.4503,23.4133,23.4225,82000.0
2010-12-10 15:05:00,25.34,25.34,25.32,25.33,49000.0,23.4318,23.4318,23.4133,23.4225,49000.0
2010-12-10 15:10:00,25.33,25.33,25.31,25.31,69000.0,23.4225,23.4225,23.404,23.404,69000.0
2010-12-10 15:15:00,25.31,25.32,25.28,25.29,389000.0,23.404,23.4133,23.3763,23.3855,389000.0
2010-12-10 15:20:00,25.31,25.31,25.29,25.3,42000.0,23.404,23.404,23.3855,23.3948,42000.0
2010-12-10 15:25:00,25.29,25.32,25.29,25.32,56000.0,23.3855,23.4133,23.3855,23.4133,56000.0
2010-12-10 15:30:00,25.32,25.33,25.31,25.32,100000.0,23.4133,23.4225,23.404,23.4133,100000.0
2010-12-10 15:35:00,25.31,25.32,25.3,25.31,174000.0,23.404,23.4133,23.3948,23.404,174000.0
2010-12-10 15:40:00,25.31,25.34,25.3,25.34,171000.0,23.404,23.4318,23.3948,23.4318,171000.0
2010-12-10 15:45:00,25.33,25.36,25.32,25.33,231000.0,23.4225,23.4503,23.4133,23.4225,231000.0
2010-12-10 15:50:00,25.33,25.38,25.33,25.38,220000.0,23.4225,23.4688,23.4225,23.4688,220000.0
2010-12-10 15:55:00,25.38,25.47,25.37,25.45,710000.0,23.4688,23.552,23.4595,23.5335,710000.0
2010-12-13 09:30:00,25.46,25.48,25.26,25.44,215000.0,23.5427,23.5612,23.3578,23.5242,215000.0
2010-12-13 09:35:00,25.45,25.46,25.31,25.37,173000.0,23.5335,23.5427,23.404,23.4595,173000.0
2010-12-13 09:40:00,25.38,25.47,25.37,25.46,356000.0,23.4688,23.552,23.4595,23.5427,356000.0
2010-12-13 09:45:00,25.45,25.57,25.44,25.57,358000.0,23.5335,23.6445,23.5242,23.6445,358000.0
2010-12-13 09:50:00,25.56,25.6,25.52,25.56,296000.0,23.6352,23.6722,23.5982,23.6352,296000.0
2010-12-13 09:55:00,25.56,25.57,25.52,25.55,99000.0,23.6352,23.6445,23.5982,23.626,99000.0
2010-12-13 10:00:00,25.55,25.63,25.55,25.63,168000.0,23.626,23.6999,23.626,23.6999,168000.0
2010-12-13 10:05:00,25.63,25.72,25.63,25.7,598000.0,23.6999,23.7832,23.6999,23.7647,598000.0
2010-12-13 10:10:00,25.72,25.72,25.69,25.7,99000.0,23.7832,23.7832,23.7554,23.7647,99000.0
2010-12-13 10:15:00,25.71,26.02,25.7,26.01,738000.0,23.7739,24.0606,23.7647,24.0513,738000.0
2010-12-13 10:20:00,26.02,26.04,25.98,26.04,378000.0,24.0606,24.0791,24.0236,24.0791,378000.0
2010-12-13 10:25:00,26.04,26.04,25.98,25.99,293000.0,24.0791,24.0791,24.0236,24.0328,293000.0
2010-12-13 10:30:00,26.0,26.02,25.98,26.0,261000.0,24.0421,24.0606,24.0236,24.0421,261000.0
2010-12-13 10:35:00,26.01,26.01,25.98,25.99,143000.0,24.0513,24.0513,24.0236,24.0328,143000.0
2010-12-13 10:40:00,26.0,26.01,25.95,25.95,181000.0,24.0421,24.0513,23.9958,23.9958,181000.0
2010-12-13 10:45:00,25.96,25.99,25.91,25.94,254000.0,24.0051,24.0328,23.9589,23.9866,254000.0
2010-12-13 10:50:00,25.92,25.94,25.86,25.89,217000.0,23.9681,23.9866,23.9126,23.9404,217000.0
2010-12-13 10:55:00,25.89,25.95,25.87,25.95,119000.0,23.9404,23.9958,23.9219,23.9958,119000.0
2010-12-13 11:00:00,25.96,25.96,25.88,25.88,96000.0,24.0051,24.0051,23.9311,23.9311,96000.0
2010-12-13 11:05:00,25.89,25.9,25.85,25.89,85000.0,23.9404,23.9496,23.9034,23.9404,85000.0
2010-12-13 11:10:00,25.88,25.9,25.83,25.88,110000.0,23.9311,23.9496,23.8849,23.9311,110000.0
2010-12-13 11:15:00,25.87,25.91,25.87,25.89,38000.0,23.9219,23.9589,23.9219,23.9404,38000.0
2010-12-13 11:20:00,25.89,25.9,25.83,25.83,57000.0,23.9404,23.9496,23.8849,23.8849,57000.0
2010-12-13 11:25:00,25.83,25.84,25.79,25.81,159000.0,23.8849,23.8941,23.8479,23.8664,159000.0
2010-12-13 11:30:00,25.81,25.82,25.78,25.8,100000.0,23.8664,23.8756,23.8386,23.8571,100000.0
2010-12-13 11:35:00,25.79,25.79,25.76,25.79,51000.0,23.8479,23.8479,23.8202,23.8479,51000.0
2010-12-13 11:40:00,25.79,25.86,25.79,25.84,52000.0,23.8479,23.9126,23.8479,23.8941,52000.0
2010-12-13 11:45:00,25.84,25.84,25.8,25.83,47000.0,23.8941,23.8941,23.8571,23.8849,47000.0
2010-12-13 11:50:00,25.82,25.85,25.81,25.85,40000.0,23.8756,23.9034,23.8664,23.9034,40000.0
2010-12-13 11:55:00,25.82,25.82,25.77,25.8,96000.0,23.8756,23.8756,23.8294,23.8571,96000.0
2010-12-13 12:00:00,25.8,25.82,25.79,25.79,32000.0,23.8571,23.8756,23.8479,23.8479,32000.0
2010-12-13 12:05:00,25.81,25.81,25.78,25.81,51000.0,23.8664,23.8664,23.8386,23.8664,51000.0
2010-12-13 12:10:00,25.79,25.81,25.78,25.8,91000.0,23.8479,23.8664,23.8386,23.8571,91000.0
2010-12-13 12:15:00,25.8,25.84,25.79,25.84,42000.0,23.8571,23.8941,23.8479,23.8941,42000.0
2010-12-13 12:20:00,25.84,25.87,25.81,25.85,112000.0,23.8941,23.9219,23.8664,23.9034,112000.0
2010-12-13 12:25:00,25.85,25.88,25.85,25.88,110000.0,23.9034,23.9311,23.9034,23.9311,110000.0
2010-12-13 12:30:00,25.88,25.88,25.81,25.83,96000.0,23.9311,23.9311,23.8664,23.8849,96000.0
2010-12-13 12:35:00,25.83,25.85,25.82,25.83,49000.0,23.8849,23.9034,23.8756,23.8849,49000.0
2010-12-13 12:40:00,25.83,25.84,25.8,25.8,74000.0,23.8849,23.8941,23.8571,23.8571,74000.0
2010-12-13 12:45:00,25.8,25.83,25.8,25.81,72000.0,23.8571,23.8849,23.8571,23.8664,72000.0
2010-12-13 12:50:00,25.82,25.85,25.82,25.83,36000.0,23.8756,23.9034,23.8756,23.8849,36000.0
2010-12-13 12:55:00,25.82,25.9,25.82,25.9,112000.0,23.8756,23.9496,23.8756,23.9496,112000.0
2010-12-13 13:00:00,25.89,25.93,25.89,25.92,188000.0,23.9404,23.9774,23.9404,23.9681,188000.0
2010-12-13 13:05:00,25.93,25.97,25.91,25.96,102000.0,23.9774,24.0143,23.9589,24.0051,102000.0
2010-12-13 13:10:00,25.96,25.97,25.94,25.97,109000.0,24.0051,24.0143,23.9866,24.0143,109000.0
2010-12-13 13:15:00,25.96,25.99,25.94,25.99,135000.0,24.0051,24.0328,23.9866,24.0328,135000.0
2010-12-13 13:20:00,25.99,26.02,25.98,26.02,356000.0,24.0328,24.0606,24.0236,24.0606,356000.0
2010-12-13 13:25:00,26.02,26.04,26.01,26.01,161000.0,24.0606,24.0791,24.0513,24.0513,161000.0
2010-12-13 13:30:00,26.01,26.01,25.98,25.99,110000.0,24.0513,24.0513,24.0236,24.0328,110000.0
2010-12-13 13:35:00,25.99,26.01,25.99,26.01,78000.0,24.0328,24.0513,24.0328,24.0513,78000.0
2010-12-13 13:40:00,26.01,26.01,25.99,25.99,52000.0,24.0513,24.0513,24.0328,24.0328,52000.0
2010-12-13 13:45:00,26.0,26.01,25.99,26.0,79000.0,24.0421,24.0513,24.0328,24.0421,79000.0
2010-12-13 13:50:00,26.0,26.02,25.99,26.02,92000.0,24.0421,24.0606,24.0328,24.0606,92000.0
2010-12-13 13:55:00,26.01,26.02,26.0,26.01,32000.0,24.0513,24.0606,24.0421,24.0513,32000.0
2010-12-13 14:00:00,26.01,26.03,26.0,26.01,246000.0,24.0513,24.0698,24.0421,24.0513,246000.0
2010-12-13 14:05:00,26.01,26.04,26.01,26.03,286000.0,24.0513,24.0791,24.0513,24.0698,286000.0
2010-12-13 14:10:00,26.02,26.07,26.02,26.07,229000.0,24.0606,24.1068,24.0606,24.1068,229000.0
2010-12-13 14:15:00,26.06,26.07,25.99,26.0,183000.0,24.0976,24.1068,24.0328,24.0421,183000.0
2010-12-13 14:20:00,26.0,26.0,25.92,25.94,114000.0,24.0421,24.0421,23.9681,23.9866,114000.0
2010-12-13 14:25:00,25.95,25.98,25.93,25.97,87000.0,23.9958,24.0236,23.9774,24.0143,87000.0
2010-12-13 14:30:00,25.97,25.99,25.94,25.96,84000.0,24.0143,24.0328,23.9866,24.0051,84000.0
2010-12-13 14:35:00,25.96,26.03,25.96,25.99,127000.0,24.0051,24.0698,24.0051,24.0328,127000.0
2010-12-13 14:40:00,26.0,26.03,26.0,26.01,58000.0,24.0421,24.0698,24.0421,24.0513,58000.0
2010-12-13 14:45:00,26.02,26.06,26.02,26.04,83000.0,24.0606,24.0976,24.0606,24.0791,83000.0
2010-12-13 14:50:00,26.04,26.05,25.99,26.02,149000.0,24.0791,24.0883,24.0328,24.0606,149000.0
2010-12-13 14:55:00,26.03,26.04,26.01,26.03,82000.0,24.0698,24.0791,24.0513,24.0698,82000.0
2010-12-13 15:00:00,26.04,26.06,26.02,26.03,125000.0,24.0791,24.0976,24.0606,24.0698,125000.0
2010-12-13 15:05:00,26.04,26.06,26.03,26.04,131000.0,24.0791,24.0976,24.0698,24.0791,131000.0
2010-12-13 15:10:00,26.04,26.05,25.97,25.99,331000.0,24.0791,24.0883,24.0143,24.0328,331000.0
2010-12-13 15:15:00,25.98,26.02,25.97,26.01,249000.0,24.0236,24.0606,24.0143,24.0513,249000.0
2010-12-13 15:20:00,26.02,26.04,26.01,26.02,129000.0,24.0606,24.0791,24.0513,24.0606,129000.0
2010-12-13 15:25:00,26.03,26.05,26.02,26.03,151000.0,24.0698,24.0883,24.0606,24.0698,151000.0
2010-12-13 15:30:00,26.02,26.04,26.01,26.02,319000.0,24.0606,24.0791,24.0513,24.0606,319000.0
2010-12-13 15:35:00,26.02,26.05,26.02,26.04,163000.0,24.0606,24.0883,24.0606,24.0791,163000.0
2010-12-13 15:40:00,26.04,26.06,26.03,26.03,128000.0,24.0791,24.0976,24.0698,24.0698,128000.0
2010-12-13 15:45:00,26.04,26.04,25.95,25.97,319000.0,24.0791,24.0791,23.9958,24.0143,319000.0
2010-12-13 15:50:00,25.95,26.01,25.95,26.0,681000.0,23.9958,24.0513,23.9958,24.0421,681000.0
2010-12-13 15:55:00,26.0,26.02,25.91,25.93,519000.0,24.0421,24.0606,23.9589,23.9774,519000.0
2010-12-14 09:30:00,25.96,26.0,25.78,25.79,185000.0,24.0051,24.0421,23.8386,23.8479,185000.0
2010-12-14 09:35:00,25.79,25.89,25.78,25.8,79000.0,23.8479,23.9404,23.8386,23.8571,79000.0
2010-12-14 09:40:00,25.85,25.85,25.78,25.83,95000.0,23.9034,23.9034,23.8386,23.8849,95000.0
2010-12-14 09:45:00,25.82,25.84,25.57,25.6,401000.0,23.8756,23.8941,23.6445,23.6722,401000.0
2010-12-14 09:50:00,25.6,25.63,25.52,25.53,151000.0,23.6722,23.6999,23.5982,23.6075,151000.0
2010-12-14 09:55:00,25.54,25.67,25.53,25.67,117000.0,23.6167,23.7369,23.6075,23.7369,117000.0
2010-12-14 10:00:00,25.68,25.72,25.67,25.69,52000.0,23.7462,23.7832,23.7369,23.7554,52000.0
2010-12-14 10:05:00,25.69,25.71,25.62,25.66,63000.0,23.7554,23.7739,23.6907,23.7277,63000.0
2010-12-14 10:10:00,25.66,25.66,25.61,25.63,66000.0,23.7277,23.7277,23.6814,23.6999,66000.0
2010-12-14 10:15:00,25.63,25.64,25.61,25.62,70000.0,23.6999,23.7092,23.6814,23.6907,70000.0
2010-12-14 10:20:00,25.63,25.7,25.63,25.64,85000.0,23.6999,23.7647,23.6999,23.7092,85000.0
2010-12-14 10:25:00,25.63,25.64,25.53,25.53,116000.0,23.6999,23.7092,23.6075,23.6075,116000.0
2010-12-14 10:30:00,25.53,25.55,25.5,25.53,236000.0,23.6075,23.626,23.5797,23.6075,236000.0
2010-12-14 10:35:00,25.54,25.58,25.53,25.55,48000.0,23.6167,23.6537,23.6075,23.626,48000.0
2010-12-14 10:40:00,25.55,25.57,25.48,25.48,89000.0,23.626,23.6445,23.5612,23.5612,89000.0
2010-12-14 10:45:00,25.47,25.5,25.46,25.46,57000.0,23.552,23.5797,23.5427,23.5427,57000.0
2010-12-14 10:50:00,25.47,25.52,25.47,25.49,72000.0,23.552,23.5982,23.552,23.5705,72000.0
2010-12-14 10:55:00,25.49,25.55,25.49,25.51,31000.0,23.5705,23.626,23.5705,23.589,31000.0
2010-12-14 11:00:00,25.51,25.56,25.51,25.56,20000.0,23.589,23.6352,23.589,23.6352,20000.0
2010-12-14 11:05:00,25.56,25.58,25.53,25.53,63000.0,23.6352,23.6537,23.6075,23.6075,63000.0
2010-12-14 11:10:00,25.56,25.57,25.53,25.56,38000.0,23.6352,23.6445,23.6075,23.6352,38000.0
2010-12-14 11:15:00,25.58,25.58,25.52,25.52,74000.0,23.6537,23.6537,23.5982,23.5982,74000.0
2010-12-14 11:20:00,25.53,25.54,25.51,25.53,36000.0,23.6075,23.6167,23.589,23.6075,36000.0
2010-12-14 11:25:00,25.51,25.53,25.47,25.5,168000.0,23.589,23.6075,23.552,23.5797,168000.0
2010-12-14 11:30:00,25.5,25.51,25.48,25.5,35000.0,23.5797,23.589,23.5612,23.5797,35000.0
2010-12-14 11:35:00,25.52,25.52,25.45,25.47,113000.0,23.5982,23.5982,23.5335,23.552,113000.0
2010-12-14 11:40:00,25.48,25.56,25.48,25.52,216000.0,23.5612,23.6352,23.5612,23.5982,216000.0
2010-12-14 11:45:00,25.52,25.58,25.51,25.58,29000.0,23.5982,23.6537,23.589,23.6537,29000.0
2010-12-14 11:50:00,25.58,25.6,25.56,25.6,50000.0,23.6537,23.6722,23.6352,23.6722,50000.0
2010-12-14 11:55:00,25.6,25.64,25.57,25.58,82000.0,23.6722,23.7092,23.6445,23.6537,82000.0
2010-12-14 12:00:00,25.58,25.61,25.56,25.6,46000.0,23.6537,23.6814,23.6352,23.6722,46000.0
2010-12-14 12:05:00,25.62,25.66,25.61,25.65,52000.0,23.6907,23.7277,23.6814,23.7184,52000.0
2010-12-14 12:10:00,25.65,25.65,25.6,25.62,28000.0,23.7184,23.7184,23.6722,23.6907,28000.0
2010-12-14 12:15:00,25.61,25.64,25.6,25.6,46000.0,23.6814,23.7092,23.6722,23.6722,46000.0
2010-12-14 12:20:00,25.61,25.61,25.58,25.58,62000.0,23.6814,23.6814,23.6537,23.6537,62000.0
2010-12-14 12:25:00,25.57,25.58,25.54,25.54,89000.0,23.6445,23.6537,23.6167,23.6167,89000.0
2010-12-14 12:30:00,25.54,25.56,25.53,25.54,19000.0,23.6167,23.6352,23.6075,23.6167,19000.0
2010-12-14 12:35:00,25.54,25.56,25.53,25.56,29000.0,23.6167,23.6352,23.6075,23.6352,29000.0
2010-12-14 12:40:00,25.54,25.56,25.54,25.54,7000.0,23.6167,23.6352,23.6167,23.6167,7000.0
2010-12-14 12:45:00,25.56,25.59,25.52,25.54,31000.0,23.6352,23.663,23.5982,23.6167,31000.0
2010-12-14 12:50:00,25.52,25.56,25.51,25.55,27000.0,23.5982,23.6352,23.589,23.626,27000.0
2010-12-14 12:55:00,25.56,25.58,25.55,25.58,89000.0,23.6352,23.6537,23.626,23.6537,89000.0
2010-12-14 13:00:00,25.58,25.6,25.58,25.6,16000.0,23.6537,23.6722,23.6537,23.6722,16000.0
2010-12-14 13:05:00,25.6,25.62,25.6,25.62,60000.0,23.6722,23.6907,23.6722,23.6907,60000.0
2010-12-14 13:10:00,25.62,25.62,25.6,25.6,12000.0,23.6907,23.6907,23.6722,23.6722,12000.0
2010-12-14 13:15:00,25.6,25.65,25.6,25.65,43000.0,23.6722,23.7184,23.6722,23.7184,43000.0
2010-12-14 13:20:00,25.65,25.66,25.62,25.62,46000.0,23.7184,23.7277,23.6907,23.6907,46000.0
2010-12-14 13:25:00,25.62,25.64,25.62,25.64,22000.0,23.6907,23.7092,23.6907,23.7092,22000.0
2010-12-14 13:30:00,25.65,25.65,25.62,25.62,35000.0,23.7184,23.7184,23.6907,23.6907,35000.0
2010-12-14 13:35:00,25.61,25.62,25.61,25.62,6000.0,23.6814,23.6907,23.6814,23.6907,6000.0
2010-12-14 13:40:00,25.61,25.61,25.59,25.6,8000.0,23.6814,23.6814,23.663,23.6722,8000.0
2010-12-14 13:45:00,25.59,25.61,25.58,25.6,36000.0,23.663,23.6814,23.6537,23.6722,36000.0
2010-12-14 13:50:00,25.6,25.62,25.6,25.61,40000.0,23.6722,23.6907,23.6722,23.6814,40000.0
2010-12-14 13:55:00,25.6,25.6,25.59,25.59,20000.0,23.6722,23.6722,23.663,23.663,20000.0
2010-12-14 14:00:00,25.59,25.62,25.58,25.62,72000.0,23.663,23.6907,23.6537,23.6907,72000.0
2010-12-14 14:05:00,25.62,25.65,25.62,25.64,58000.0,23.6907,23.7184,23.6907,23.7092,58000.0
2010-12-14 14:10:00,25.61,25.66,25.61,25.64,59000.0,23.6814,23.7277,23.6814,23.7092,59000.0
2010-12-14 14:15:00,25.65,25.68,25.61,25.65,80000.0,23.7184,23.7462,23.6814,23.7184,80000.0
2010-12-14 14:20:00,25.64,25.68,25.64,25.65,55000.0,23.7092,23.7462,23.7092,23.7184,55000.0
2010-12-14 14:25:00,25.63,25.64,25.6,25.63,25000.0,23.6999,23.7092,23.6722,23.6999,25000.0
2010-12-14 14:30:00,25.63,25.69,25.63,25.63,34000.0,23.6999,23.7554,23.6999,23.6999,34000.0
2010-12-14 14:35:00,25.63,25.67,25.62,25.67,47000.0,23.6999,23.7369,23.6907,23.7369,47000.0
2010-12-14 14:40:00,25.66,25.66,25.61,25.61,60000.0,23.7277,23.7277,23.6814,23.6814,60000.0
2010-12-14 14:45:00,25.61,25.64,25.6,25.62,50000.0,23.6814,23.7092,23.6722,23.6907,50000.0
2010-12-14 14:50:00,25.61,25.64,25.61,25.64,51000.0,23.6814,23.7092,23.6814,23.7092,51000.0
2010-12-14 14:55:00,25.64,25.64,25.6,25.62,41000.0,23.7092,23.7092,23.6722,23.6907,41000.0
2010-12-14 15:00:00,25.62,25.63,25.6,25.61,71000.0,23.6907,23.6999,23.6722,23.6814,71000.0
2010-12-14 15:05:00,25.62,25.62,25.59,25.61,34000.0,23.6907,23.6907,23.663,23.6814,34000.0
2010-12-14 15:10:00,25.62,25.62,25.58,25.61,41000.0,23.6907,23.6907,23.6537,23.6814,41000.0
2010-12-14 15:15:00,25.61,25.61,25.58,25.58,70000.0,23.6814,23.6814,23.6537,23.6537,70000.0
2010-12-14 15:20:00,25.58,25.58,25.53,25.53,166000.0,23.6537,23.6537,23.6075,23.6075,166000.0
2010-12-14 15:25:00,25.54,25.54,25.48,25.48,178000.0,23.6167,23.6167,23.5612,23.5612,178000.0
2010-12-14 15:30:00,25.49,25.51,25.48,25.51,102000.0,23.5705,23.589,23.5612,23.589,102000.0
2010-12-14 15:35:00,25.51,25.52,25.41,25.41,206000.0,23.589,23.5982,23.4965,23.4965,206000.0
2010-12-14 15:40:00,25.41,25.44,25.37,25.37,178000.0,23.4965,23.5242,23.4595,23.4595,178000.0
2010-12-14 15:45:00,25.38,25.45,25.37,25.42,210000.0,23.4688,23.5335,23.4595,23.5058,210000.0
2010-12-14 15:50:00,25.42,25.46,25.39,25.43,435000.0,23.5058,23.5427,23.478,23.515,435000.0
2010-12-14 15:55:00,25.43,25.43,25.39,25.4,457000.0,23.515,23.515,23.478,23.4873,457000.0
2010-12-15 09:30:00,25.5,25.5,25.34,25.49,203000.0,23.5797,23.5797,23.4318,23.5705,203000.0
2010-12-15 09:35:00,25.46,25.51,25.43,25.49,127000.0,23.5427,23.589,23.515,23.5705,127000.0
2010-12-15 09:40:00,25.49,25.52,25.45,25.51,417000.0,23.5705,23.5982,23.5335,23.589,417000.0
2010-12-15 09:45:00,25.5,25.51,25.4,25.42,113000.0,23.5797,23.589,23.4873,23.5058,113000.0
2010-12-15 09:50:00,25.45,25.57,25.45,25.56,170000.0,23.5335,23.6445,23.5335,23.6352,170000.0
2010-12-15 09:55:00,25.54,25.56,25.45,25.45,169000.0,23.6167,23.6352,23.5335,23.5335,169000.0
2010-12-15 10:00:00,25.45,25.5,25.39,25.45,62000.0,23.5335,23.5797,23.478,23.5335,62000.0
2010-12-15 10:05:00,25.45,25.48,25.44,25.44,82000.0,23.5335,23.5612,23.5242,23.5242,82000.0
2010-12-15 10:10:00,25.44,25.5,25.43,25.48,30000.0,23.5242,23.5797,23.515,23.5612,30000.0
2010-12-15 10:15:00,25.48,25.49,25.45,25.45,26000.0,23.5612,23.5705,23.5335,23.5335,26000.0
2010-12-15 10:20:00,25.45,25.49,25.45,25.46,32000.0,23.5335,23.5705,23.5335,23.5427,32000.0
2010-12-15 10:25:00,25.46,25.47,25.45,25.47,47000.0,23.5427,23.552,23.5335,23.552,47000.0
2010-12-15 10:30:00,25.47,25.51,25.45,25.45,79000.0,23.552,23.589,23.5335,23.5335,79000.0
2010-12-15 10:35:00,25.47,25.5,25.47,25.49,55000.0,23.552,23.5797,23.552,23.5705,55000.0
2010-12-15 10:40:00,25.48,25.49,25.39,25.4,88000.0,23.5612,23.5705,23.478,23.4873,88000.0
2010-12-15 10:45:00,25.4,25.4,25.28,25.36,186000.0,23.4873,23.4873,23.3763,23.4503,186000.0
2010-12-15 10:50:00,25.35,25.36,25.33,25.35,54000.0,23.441,23.4503,23.4225,23.441,54000.0
2010-12-15 10:55:00,25.34,25.43,25.33,25.43,116000.0,23.4318,23.515,23.4225,23.515,116000.0
2010-12-15 11:00:00,25.43,25.6,25.42,25.53,250000.0,23.515,23.6722,23.5058,23.6075,250000.0
2010-12-15 11:05:00,25.53,25.56,25.52,25.53,108000.0,23.6075,23.6352,23.5982,23.6075,108000.0
2010-12-15 11:10:00,25.53,25.54,25.42,25.42,172000.0,23.6075,23.6167,23.5058,23.5058,172000.0
2010-12-15 11:15:00,25.42,25.42,25.3,25.3,169000.0,23.5058,23.5058,23.3948,23.3948,169000.0
2010-12-15 11:20:00,25.31,25.33,25.3,25.31,133000.0,23.404,23.4225,23.3948,23.404,133000.0
2010-12-15 11:25:00,25.32,25.35,25.3,25.35,105000.0,23.4133,23.441,23.3948,23.441,105000.0
2010-12-15 11:30:00,25.35,25.38,25.32,25.35,111000.0,23.441,23.4688,23.4133,23.441,111000.0
2010-12-15 11:35:00,25.37,25.38,25.33,25.34,51000.0,23.4595,23.4688,23.4225,23.4318,51000.0
2010-12-15 11:40:00,25.33,25.34,25.29,25.29,146000.0,23.4225,23.4318,23.3855,23.3855,146000.0
2010-12-15 11:45:00,25.29,25.29,25.13,25.2,298000.0,23.3855,23.3855,23.2376,23.3023,298000.0
2010-12-15 11:50:00,25.18,25.22,25.17,25.2,65000.0,23.2838,23.3208,23.2746,23.3023,65000.0
2010-12-15 11:55:00,25.22,25.24,25.2,25.2,82000.0,23.3208,23.3393,23.3023,23.3023,82000.0
2010-12-15 12:00:00,25.2,25.23,25.18,25.23,47000.0,23.3023,23.3301,23.2838,23.3301,47000.0
2010-12-15 12:05:00,25.22,25.25,25.21,25.23,80000.0,23.3208,23.3486,23.3116,23.3301,80000.0
2010-12-15 12:10:00,25.22,25.22,25.13,25.16,41000.0,23.3208,23.3208,23.2376,23.2653,41000.0
2010-12-15 12:15:00,25.13,25.14,25.12,25.14,47000.0,23.2376,23.2468,23.2283,23.2468,47000.0
2010-12-15 12:20:00,25.14,25.15,25.11,25.12,81000.0,23.2468,23.2561,23.2191,23.2283,81000.0
2010-12-15 12:25:00,25.13,25.17,25.09,25.09,150000.0,23.2376,23.2746,23.2006,23.2006,150000.0
2010-12-15 12:30:00,25.1,25.12,25.09,25.1,132000.0,23.2099,23.2283,23.2006,23.2099,132000.0
2010-12-15 12:35:00,25.1,25.1,25.01,25.04,169000.0,23.2099,23.2099,23.1266,23.1544,169000.0
2010-12-15 12:40:00,25.04,25.05,24.99,25.0,189000.0,23.1544,23.1636,23.1081,23.1174,189000.0
2010-12-15 12:45:00,24.99,25.0,24.96,24.98,76000.0,23.1081,23.1174,23.0804,23.0989,76000.0
2010-12-15 12:50:00,24.98,24.98,24.89,24.89,187000.0,23.0989,23.0989,23.0157,23.0157,187000.0
2010-12-15 12:55:00,24.9,24.95,24.88,24.92,106000.0,23.0249,23.0711,23.0064,23.0434,106000.0
2010-12-15 13:00:00,24.95,24.98,24.94,24.95,96000.0,23.0711,23.0989,23.0619,23.0711,96000.0
2010-12-15 13:05:00,24.95,24.95,24.88,24.92,106000.0,23.0711,23.0711,23.0064,23.0434,106000.0
2010-12-15 13:10:00,24.92,24.98,24.92,24.96,96000.0,23.0434,23.0989,23.0434,23.0804,96000.0
2010-12-15 13:15:00,24.96,24.97,24.93,24.96,155000.0,23.0804,23.0896,23.0527,23.0804,155000.0
2010-12-15 13:20:00,24.95,24.98,24.94,24.95,89000.0,23.0711,23.0989,23.0619,23.0711,89000.0
2010-12-15 13:25:00,24.95,25.02,24.94,25.01,47000.0,23.0711,23.1359,23.0619,23.1266,47000.0
2010-12-15 13:30:00,25.01,25.09,25.01,25.06,63000.0,23.1266,23.2006,23.1266,23.1729,63000.0
2010-12-15 13:35:00,25.07,25.07,25.02,25.02,46000.0,23.1821,23.1821,23.1359,23.1359,46000.0
2010-12-15 13:40:00,25.04,25.06,25.03,25.06,67000.0,23.1544,23.1729,23.1451,23.1729,67000.0
2010-12-15 13:45:00,25.04,25.07,25.04,25.06,41000.0,23.1544,23.1821,23.1544,23.1729,41000.0
2010-12-15 13:50:00,25.05,25.05,25.02,25.02,78000.0,23.1636,23.1636,23.1359,23.1359,78000.0
2010-12-15 13:55:00,25.01,25.06,25.01,25.04,52000.0,23.1266,23.1729,23.1266,23.1544,52000.0
2010-12-15 14:00:00,25.03,25.08,25.03,25.06,59000.0,23.1451,23.1914,23.1451,23.1729,59000.0
2010-12-15 14:05:00,25.06,25.06,25.0,25.01,54000.0,23.1729,23.1729,23.1174,23.1266,54000.0
2010-12-15 14:10:00,25.0,25.02,25.0,25.01,51000.0,23.1174,23.1359,23.1174,23.1266,51000.0
2010-12-15 14:15:00,25.02,25.04,25.01,25.03,67000.0,23.1359,23.1544,23.1266,23.1451,67000.0
2010-12-15 14:20:00,25.02,25.04,24.98,25.0,75000.0,23.1359,23.1544,23.0989,23.1174,75000.0
2010-12-15 14:25:00,24.99,25.0,24.93,24.94,96000.0,23.1081,23.1174,23.0527,23.0619,96000.0
2010-12-15 14:30:00,24.92,24.93,24.9,24.91,168000.0,23.0434,23.0527,23.0249,23.0342,168000.0
2010-12-15 14:35:00,24.91,24.91,24.85,24.86,161000.0,23.0342,23.0342,22.9787,22.9879,161000.0
2010-12-15 14:40:00,24.86,24.9,24.85,24.88,133000.0,22.9879,23.0249,22.9787,23.0064,133000.0
2010-12-15 14:45:00,24.87,24.9,24.87,24.88,96000.0,22.9972,23.0249,22.9972,23.0064,96000.0
2010-12-15 14:50:00,24.88,24.89,24.86,24.88,81000.0,23.0064,23.0157,22.9879,23.0064,81000.0
2010-12-15 14:55:00,24.88,24.9,24.85,24.88,125000.0,23.0064,23.0249,22.9787,23.0064,125000.0
2010-12-15 15:00:00,24.89,24.9,24.87,24.89,117000.0,23.0157,23.0249,22.9972,23.0157,117000.0
2010-12-15 15:05:00,24.89,24.91,24.86,24.86,189000.0,23.0157,23.0342,22.9879,22.9879,189000.0
2010-12-15 15:10:00,24.85,24.86,24.81,24.82,140000.0,22.9787,22.9879,22.9417,22.9509,140000.0
2010-12-15 15:15:00,24.82,24.85,24.79,24.84,207000.0,22.9509,22.9787,22.9232,22.9694,207000.0
2010-12-15 15:20:00,24.83,24.89,24.83,24.88,107000.0,22.9602,23.0157,22.9602,23.0064,107000.0
2010-12-15 15:25:00,24.88,24.92,24.87,24.9,212000.0,23.0064,23.0434,22.9972,23.0249,212000.0
2010-12-15 15:30:00,24.89,24.92,24.87,24.9,186000.0,23.0157,23.0434,22.9972,23.0249,186000.0
2010-12-15 15:35:00,24.9,24.91,24.88,24.91,193000.0,23.0249,23.0342,23.0064,23.0342,193000.0
2010-12-15 15:40:00,24.91,24.98,24.9,24.97,309000.0,23.0342,23.0989,23.0249,23.0896,309000.0
2010-12-15 15:45:00,24.96,24.97,24.94,24.95,312000.0,23.0804,23.0896,23.0619,23.0711,312000.0
2010-12-15 15:50:00,24.95,24.96,24.85,24.85,416000.0,23.0711,23.0804,22.9787,22.9787,416000.0
2010-12-15 15:55:00,24.85,24.9,24.8,24.89,1016000.0,22.9787,23.0249,22.9324,23.0157,1016000.0
2010-12-16 09:30:00,25.0,25.1,24.92,24.97,263000.0,23.1174,23.2099,23.0434,23.0896,263000.0
2010-12-16 09:35:00,24.97,25.01,24.86,24.87,245000.0,23.0896,23.1266,22.9879,22.9972,245000.0
2010-12-16 09:40:00,24.9,24.95,24.87,24.87,275000.0,23.0249,23.0711,22.9972,22.9972,275000.0
2010-12-16 09:45:00,24.87,24.89,24.75,24.75,261000.0,22.9972,23.0157,22.8862,22.8862,261000.0
2010-12-16 09:50:00,24.75,24.77,24.7,24.76,257000.0,22.8862,22.9047,22.84,22.8955,257000.0
2010-12-16 09:55:00,24.76,24.81,24.76,24.79,168000.0,22.8955,22.9417,22.8955,22.9232,168000.0
2010-12-16 10:00:00,24.78,24.85,24.71,24.79,189000.0,22.914,22.9787,22.8492,22.9232,189000.0
2010-12-16 10:05:00,24.83,24.91,24.82,24.9,142000.0,22.9602,23.0342,22.9509,23.0249,142000.0
2010-12-16 10:10:00,24.9,24.97,24.83,24.84,350000.0,23.0249,23.0896,22.9602,22.9694,350000.0
2010-12-16 10:15:00,24.83,24.92,24.83,24.91,145000.0,22.9602,23.0434,22.9602,23.0342,145000.0
2010-12-16 10:20:00,24.93,24.93,24.86,24.89,105000.0,23.0527,23.0527,22.9879,23.0157,105000.0
2010-12-16 10:25:00,24.9,24.97,24.9,24.94,144000.0,23.0249,23.0896,23.0249,23.0619,144000.0
2010-12-16 10:30:00,24.95,25.0,24.92,24.96,115000.0,23.0711,23.1174,23.0434,23.0804,115000.0
2010-12-16 10:35:00,24.95,24.97,24.93,24.95,79000.0,23.0711,23.0896,23.0527,23.0711,79000.0
2010-12-16 10:40:00,24.97,24.98,24.93,24.95,84000.0,23.0896,23.0989,23.0527,23.0711,84000.0
2010-12-16 10:45:00,24.95,24.97,24.94,24.95,47000.0,23.0711,23.0896,23.0619,23.0711,47000.0
2010-12-16 10:50:00,24.94,24.97,24.94,24.94,54000.0,23.0619,23.0896,23.0619,23.0619,54000.0
2010-12-16 10:55:00,24.95,24.96,24.93,24.93,84000.0,23.0711,23.0804,23.0527,23.0527,84000.0
2010-12-16 11:00:00,24.93,24.93,24.87,24.88,111000.0,23.0527,23.0527,22.9972,23.0064,111000.0
2010-12-16 11:05:00,24.88,24.92,24.86,24.89,63000.0,23.0064,23.0434,22.9879,23.0157,63000.0
2010-12-16 11:10:00,24.89,24.92,24.89,24.91,110000.0,23.0157,23.0434,23.0157,23.0342,110000.0
2010-12-16 11:15:00,24.91,24.93,24.87,24.89,95000.0,23.0342,23.0527,22.9972,23.0157,95000.0
2010-12-16 11:20:00,24.89,24.92,24.87,24.87,58000.0,23.0157,23.0434,22.9972,22.9972,58000.0
2010-12-16 11:25:00,24.87,24.92,24.87,24.89,109000.0,22.9972,23.0434,22.9972,23.0157,109000.0
2010-12-16 11:30:00,24.88,24.93,24.87,24.93,91000.0,23.0064,23.0527,22.9972,23.0527,91000.0
2010-12-16 11:35:00,24.93,24.95,24.88,24.88,151000.0,23.0527,23.0711,23.0064,23.0064,151000.0
2010-12-16 11:40:00,24.88,24.89,24.87,24.87,102000.0,23.0064,23.0157,22.9972,22.9972,102000.0
2010-12-16 11:45:00,24.86,24.87,24.83,24.86,42000.0,22.9879,22.9972,22.9602,22.9879,42000.0
2010-12-16 11:50:00,24.87,24.89,24.85,24.88,67000.0,22.9972,23.0157,22.9787,23.0064,67000.0
2010-12-16 11:55:00,24.89,24.9,24.89,24.89,68000.0,23.0157,23.0249,23.0157,23.0157,68000.0
2010-12-16 12:00:00,24.89,24.9,24.88,24.88,39000.0,23.0157,23.0249,23.0064,23.0064,39000.0
2010-12-16 12:05:00,24.88,24.9,24.88,24.89,37000.0,23.0064,23.0249,23.0064,23.0157,37000.0
2010-12-16 12:10:00,24.9,24.9,24.86,24.86,43000.0,23.0249,23.0249,22.9879,22.9879,43000.0
2010-12-16 12:15:00,24.85,24.91,24.85,24.88,101000.0,22.9787,23.0342,22.9787,23.0064,101000.0
2010-12-16 12:20:00,24.89,24.9,24.88,24.9,29000.0,23.0157,23.0249,23.0064,23.0249,29000.0
2010-12-16 12:25:00,24.89,24.91,24.89,24.9,44000.0,23.0157,23.0342,23.0157,23.0249,44000.0
2010-12-16 12:30:00,24.9,24.92,24.9,24.92,19000.0,23.0249,23.0434,23.0249,23.0434,19000.0
2010-12-16 12:35:00,24.92,24.94,24.91,24.92,86000.0,23.0434,23.0619,23.0342,23.0434,86000.0
2010-12-16 12:40:00,24.92,24.94,24.91,24.94,132000.0,23.0434,23.0619,23.0342,23.0619,132000.0
2010-12-16 12:45:00,24.94,24.98,24.94,24.94,58000.0,23.0619,23.0989,23.0619,23.0619,58000.0
2010-12-16 12:50:00,24.93,25.02,24.93,25.0,70000.0,23.0527,23.1359,23.0527,23.1174,70000.0
2010-12-16 12:55:00,25.0,25.02,25.0,25.01,54000.0,23.1174,23.1359,23.1174,23.1266,54000.0
2010-12-16 13:00:00,25.01,25.02,24.99,24.99,29000.0,23.1266,23.1359,23.1081,23.1081,29000.0
2010-12-16 13:05:00,25.0,25.0,24.96,24.96,78000.0,23.1174,23.1174,23.0804,23.0804,78000.0
2010-12-16 13:10:00,24.96,24.97,24.95,24.95,31000.0,23.0804,23.0896,23.0711,23.0711,31000.0
2010-12-16 13:15:00,24.95,24.96,24.91,24.91,62000.0,23.0711,23.0804,23.0342,23.0342,62000.0
2010-12-16 13:20:00,24.89,24.92,24.89,24.9,76000.0,23.0157,23.0434,23.0157,23.0249,76000.0
2010-12-16 13:25:00,24.9,24.9,24.89,24.9,13000.0,23.0249,23.0249,23.0157,23.0249,13000.0
2010-12-16 13:30:00,24.9,24.91,24.87,24.88,67000.0,23.0249,23.0342,22.9972,23.0064,67000.0
2010-12-16 13:35:00,24.88,24.92,24.88,24.92,204000.0,23.0064,23.0434,23.0064,23.0434,204000.0
2010-12-16 13:40:00,24.92,24.94,24.9,24.94,16000.0,23.0434,23.0619,23.0249,23.0619,16000.0
2010-12-16 13:45:00,24.92,24.96,24.92,24.96,37000.0,23.0434,23.0804,23.0434,23.0804,37000.0
2010-12-16 13:50:00,24.95,24.98,24.95,24.97,36000.0,23.0711,23.0989,23.0711,23.0896,36000.0
2010-12-16 13:55:00,24.98,24.98,24.91,24.93,83000.0,23.0989,23.0989,23.0342,23.0527,83000.0
2010-12-16 14:00:00,24.96,25.39,24.96,25.2,1468000.0,23.0804,23.478,23.0804,23.3023,1468000.0
2010-12-16 14:05:00,25.2,25.4,25.2,25.34,1253000.0,23.3023,23.4873,23.3023,23.4318,1253000.0
2010-12-16 14:10:00,25.31,25.39,25.02,25.1,776000.0,23.404,23.478,23.1359,23.2099,776000.0
2010-12-16 14:15:00,25.09,25.1,24.87,24.9,904000.0,23.2006,23.2099,22.9972,23.0249,904000.0
2010-12-16 14:20:00,24.9,24.9,23.89,23.91,2524000.0,23.0249,23.0249,22.091,22.1095,2524000.0
2010-12-16 14:25:00,23.91,24.07,23.39,23.58,4647000.0,22.1095,22.2574,21.6286,21.8043,4647000.0
2010-12-16 14:30:00,23.62,23.65,23.13,23.25,4282000.0,21.8413,21.869,21.3882,21.4992,4282000.0
2010-12-16 14:35:00,23.25,23.4,23.01,23.33,3859000.0,21.4992,21.6379,21.2772,21.5731,3859000.0
2010-12-16 14:40:00,23.33,23.73,23.24,23.64,3723000.0,21.5731,21.943,21.4899,21.8598,3723000.0
2010-12-16 14:45:00,23.64,23.65,23.3,23.46,2246000.0,21.8598,21.869,21.5454,21.6934,2246000.0
2010-12-16 14:50:00,23.46,23.57,23.09,23.09,2273000.0,21.6934,21.7951,21.3512,21.3512,2273000.0
2010-12-16 14:55:00,23.06,23.08,22.63,22.64,4427000.0,21.3235,21.342,20.9259,20.9351,4427000.0
2010-12-16 15:00:00,22.65,22.65,21.92,22.27,5585000.0,20.9443,20.9443,20.2693,20.593,5585000.0
2010-12-16 15:05:00,22.35,22.35,21.83,22.15,4902000.0,20.6669,20.6669,20.1861,20.482,4902000.0
2010-12-16 15:10:00,22.15,22.67,22.14,22.67,4385000.0,20.482,20.9628,20.4728,20.9628,4385000.0
2010-12-16 15:15:00,22.62,22.91,22.58,22.87,3464000.0,20.9166,21.1848,20.8796,21.1478,3464000.0
2010-12-16 15:20:00,22.86,22.91,22.54,22.56,3568000.0,21.1385,21.1848,20.8426,20.8611,3568000.0
2010-12-16 15:25:00,22.56,22.69,22.51,22.68,1680000.0,20.8611,20.9813,20.8149,20.9721,1680000.0
2010-12-16 15:30:00,22.69,22.81,22.62,22.66,1868000.0,20.9813,21.0923,20.9166,20.9536,1868000.0
2010-12-16 15:35:00,22.64,22.98,22.63,22.95,3415000.0,20.9351,21.2495,20.9259,21.2218,3415000.0
2010-12-16 15:40:00,22.96,23.0,22.76,22.78,2804000.0,21.231,21.268,21.0461,21.0646,2804000.0
2010-12-16 15:45:00,22.77,22.85,22.65,22.7,2089000.0,21.0553,21.1293,20.9443,20.9906,2089000.0
2010-12-16 15:50:00,22.69,22.74,22.33,22.45,3483000.0,20.9813,21.0276,20.6484,20.7594,3483000.0
2010-12-16 15:55:00,22.45,22.58,22.3,22.41,4621000.0,20.7594,20.8796,20.6207,20.7224,4621000.0
2010-12-17 09:30:00,22.42,22.52,21.85,21.85,6622000.0,20.7317,20.8241,20.2046,20.2046,6622000.0
2010-12-17 09:35:00,21.85,22.19,21.5,22.11,6639000.0,20.2046,20.519,19.8809,20.445,6639000.0
2010-12-17 09:40:00,22.12,22.37,22.03,22.17,3121000.0,20.4543,20.6854,20.371,20.5005,3121000.0
2010-12-17 09:45:00,22.16,22.2,22.03,22.15,2007000.0,20.4912,20.5282,20.371,20.482,2007000.0
2010-12-17 09:50:00,22.13,22.2,22.06,22.14,1394000.0,20.4635,20.5282,20.3988,20.4728,1394000.0
2010-12-17 09:55:00,22.15,22.23,22.05,22.12,1445000.0,20.482,20.556,20.3895,20.4543,1445000.0
2010-12-17 10:00:00,22.14,22.14,21.95,21.99,1562000.0,20.4728,20.4728,20.2971,20.3341,1562000.0
2010-12-17 10:05:00,22.01,22.06,21.96,22.04,1413000.0,20.3525,20.3988,20.3063,20.3803,1413000.0
2010-12-17 10:10:00,22.04,22.08,21.95,22.0,1406000.0,20.3803,20.4173,20.2971,20.3433,1406000.0
2010-12-17 10:15:00,22.0,22.16,22.0,22.13,1274000.0,20.3433,20.4912,20.3433,20.4635,1274000.0
2010-12-17 10:20:00,22.13,22.2,21.93,21.95,1827000.0,20.4635,20.5282,20.2786,20.2971,1827000.0
2010-12-17 10:25:00,21.95,22.18,21.95,22.16,1100000.0,20.2971,20.5097,20.2971,20.4912,1100000.0
2010-12-17 10:30:00,22.17,22.17,22.05,22.12,588000.0,20.5005,20.5005,20.3895,20.4543,588000.0
2010-12-17 10:35:00,22.11,22.14,22.03,22.07,514000.0,20.445,20.4728,20.371,20.408,514000.0
2010-12-17 10:40:00,22.06,22.15,22.04,22.1,748000.0,20.3988,20.482,20.3803,20.4358,748000.0
2010-12-17 10:45:00,22.1,22.12,22.08,22.11,1150000.0,20.4358,20.4543,20.4173,20.445,1150000.0
2010-12-17 10:50:00,22.1,22.18,22.1,22.17,467000.0,20.4358,20.5097,20.4358,20.5005,467000.0
2010-12-17 10:55:00,22.18,22.37,22.18,22.32,1255000.0,20.5097,20.6854,20.5097,20.6392,1255000.0
2010-12-17 11:00:00,22.34,22.34,22.25,22.29,588000.0,20.6577,20.6577,20.5745,20.6115,588000.0
2010-12-17 11:05:00,22.29,22.34,22.22,22.27,409000.0,20.6115,20.6577,20.5467,20.593,409000.0
2010-12-17 11:10:00,22.27,22.29,22.2,22.22,556000.0,20.593,20.6115,20.5282,20.5467,556000.0
2010-12-17 11:15:00,22.22,22.25,22.22,22.23,134000.0,20.5467,20.5745,20.5467,20.556,134000.0
2010-12-17 11:20:00,22.23,22.25,22.22,22.24,137000.0,20.556,20.5745,20.5467,20.5652,137000.0
2010-12-17 11:25:00,22.23,22.25,22.22,22.24,170000.0,20.556,20.5745,20.5467,20.5652,170000.0
2010-12-17 11:30:00,22.24,22.28,22.22,22.27,488000.0,20.5652,20.6022,20.5467,20.593,488000.0
2010-12-17 11:35:00,22.27,22.27,22.23,22.24,267000.0,20.593,20.593,20.556,20.5652,267000.0
2010-12-17 11:40:00,22.24,22.25,22.22,22.24,243000.0,20.5652,20.5745,20.5467,20.5652,243000.0
2010-12-17 11:45:00,22.25,22.28,22.25,22.26,413000.0,20.5745,20.6022,20.5745,20.5837,413000.0
2010-12-17 11:50:00,22.26,22.26,22.15,22.19,367000.0,20.5837,20.5837,20.482,20.519,367000.0
2010-12-17 11:55:00,22.19,22.24,22.18,22.24,117000.0,20.519,20.5652,20.5097,20.5652,117000.0
2010-12-17 12:00:00,22.23,22.28,22.22,22.27,308000.0,20.556,20.6022,20.5467,20.593,308000.0
2010-12-17 12:05:00,22.27,22.27,22.23,22.23,148000.0,20.593,20.593,20.556,20.556,148000.0
2010-12-17 12:10:00,22.23,22.25,22.17,22.2,160000.0,20.556,20.5745,20.5005,20.5282,160000.0
2010-12-17 12:15:00,22.2,22.2,22.1,22.14,345000.0,20.5282,20.5282,20.4358,20.4728,345000.0
2010-12-17 12:20:00,22.15,22.17,22.08,22.09,360000.0,20.482,20.5005,20.4173,20.4265,360000.0
2010-12-17 12:25:00,22.1,22.14,22.09,22.1,239000.0,20.4358,20.4728,20.4265,20.4358,239000.0
2010-12-17 12:30:00,22.11,22.14,22.1,22.12,125000.0,20.445,20.4728,20.4358,20.4543,125000.0
2010-12-17 12:35:00,22.12,22.21,22.12,22.18,230000.0,20.4543,20.5375,20.4543,20.5097,230000.0
2010-12-17 12:40:00,22.18,22.21,22.18,22.21,147000.0,20.5097,20.5375,20.5097,20.5375,147000.0
2010-12-17 12:45:00,22.2,22.23,22.15,22.16,276000.0,20.5282,20.556,20.482,20.4912,276000.0
2010-12-17 12:50:00,22.16,22.24,22.15,22.23,243000.0,20.4912,20.5652,20.482,20.556,243000.0
2010-12-17 12:55:00,22.23,22.25,22.19,22.2,232000.0,20.556,20.5745,20.519,20.5282,232000.0
2010-12-17 13:00:00,22.21,22.28,22.21,22.25,373000.0,20.5375,20.6022,20.5375,20.5745,373000.0
2010-12-17 13:05:00,22.25,22.25,22.15,22.16,337000.0,20.5745,20.5745,20.482,20.4912,337000.0
2010-12-17 13:10:00,22.15,22.19,22.1,22.12,346000.0,20.482,20.519,20.4358,20.4543,346000.0
2010-12-17 13:15:00,22.13,22.17,22.12,22.15,215000.0,20.4635,20.5005,20.4543,20.482,215000.0
2010-12-17 13:20:00,22.15,22.17,22.13,22.13,118000.0,20.482,20.5005,20.4635,20.4635,118000.0
2010-12-17 13:25:00,22.13,22.13,22.03,22.06,368000.0,20.4635,20.4635,20.371,20.3988,368000.0
2010-12-17 13:30:00,22.06,22.12,22.05,22.1,185000.0,20.3988,20.4543,20.3895,20.4358,185000.0
2010-12-17 13:35:00,22.1,22.14,22.06,22.08,310000.0,20.4358,20.4728,20.3988,20.4173,310000.0
2010-12-17 13:40:00,22.07,22.08,22.04,22.04,256000.0,20.408,20.4173,20.3803,20.3803,256000.0
2010-12-17 13:45:00,22.05,22.13,22.04,22.1,301000.0,20.3895,20.4635,20.3803,20.4358,301000.0
2010-12-17 13:50:00,22.09,22.11,22.08,22.09,186000.0,20.4265,20.445,20.4173,20.4265,186000.0
2010-12-17 13:55:00,22.1,22.1,22.06,22.1,386000.0,20.4358,20.4358,20.3988,20.4358,386000.0
2010-12-17 14:00:00,22.09,22.14,22.09,22.12,229000.0,20.4265,20.4728,20.4265,20.4543,229000.0
2010-12-17 14:05:00,22.12,22.19,22.09,22.13,509000.0,20.4543,20.519,20.4265,20.4635,509000.0
2010-12-17 14:10:00,22.13,22.17,22.11,22.13,631000.0,20.4635,20.5005,20.445,20.4635,631000.0
2010-12-17 14:15:00,22.13,22.18,22.11,22.16,742000.0,20.4635,20.5097,20.445,20.4912,742000.0
2010-12-17 14:20:00,22.16,22.24,22.12,22.23,343000.0,20.4912,20.5652,20.4543,20.556,343000.0
2010-12-17 14:25:00,22.23,22.24,22.18,22.2,183000.0,20.556,20.5652,20.5097,20.5282,183000.0
2010-12-17 14:30:00,22.19,22.21,22.15,22.17,572000.0,20.519,20.5375,20.482,20.5005,572000.0
2010-12-17 14:35:00,22.17,22.21,22.13,22.13,432000.0,20.5005,20.5375,20.4635,20.4635,432000.0
2010-12-17 14:40:00,22.14,22.17,22.1,22.15,230000.0,20.4728,20.5005,20.4358,20.482,230000.0
2010-12-17 14:45:00,22.17,22.21,22.15,22.17,208000.0,20.5005,20.5375,20.482,20.5005,208000.0
2010-12-17 14:50:00,22.17,22.19,22.14,22.17,402000.0,20.5005,20.519,20.4728,20.5005,402000.0
2010-12-17 14:55:00,22.16,22.17,22.14,22.14,474000.0,20.4912,20.5005,20.4728,20.4728,474000.0
2010-12-17 15:00:00,22.15,22.17,22.15,22.17,191000.0,20.482,20.5005,20.482,20.5005,191000.0
2010-12-17 15:05:00,22.16,22.17,22.11,22.16,369000.0,20.4912,20.5005,20.445,20.4912,369000.0
2010-12-17 15:10:00,22.17,22.17,22.08,22.09,344000.0,20.5005,20.5005,20.4173,20.4265,344000.0
2010-12-17 15:15:00,22.09,22.1,22.04,22.08,1086000.0,20.4265,20.4358,20.3803,20.4173,1086000.0
2010-12-17 15:20:00,22.09,22.12,22.08,22.09,299000.0,20.4265,20.4543,20.4173,20.4265,299000.0
2010-12-17 15:25:00,22.08,22.11,22.06,22.1,445000.0,20.4173,20.445,20.3988,20.4358,445000.0
2010-12-17 15:30:00,22.1,22.11,22.03,22.05,642000.0,20.4358,20.445,20.371,20.3895,642000.0
2010-12-17 15:35:00,22.06,22.1,22.0,22.03,1298000.0,20.3988,20.4358,20.3433,20.371,1298000.0
2010-12-17 15:40:00,22.03,22.11,22.02,22.07,834000.0,20.371,20.445,20.3618,20.408,834000.0
2010-12-17 15:45:00,22.07,22.1,22.05,22.06,935000.0,20.408,20.4358,20.3895,20.3988,935000.0
2010-12-17 15:50:00,22.06,22.07,22.02,22.06,1251000.0,20.3988,20.408,20.3618,20.3988,1251000.0
2010-12-17 15:55:00,22.06,22.09,22.04,22.06,1190000.0,20.3988,20.4265,20.3803,20.3988,1190000.0
2010-12-20 09:30:00,22.13,22.39,22.13,22.32,787000.0,20.4635,20.7039,20.4635,20.6392,787000.0
2010-12-20 09:35:00,22.32,22.34,22.22,22.22,872000.0,20.6392,20.6577,20.5467,20.5467,872000.0
2010-12-20 09:40:00,22.22,22.26,22.1,22.23,588000.0,20.5467,20.5837,20.4358,20.556,588000.0
2010-12-20 09:45:00,22.23,22.3,22.18,22.22,557000.0,20.556,20.6207,20.5097,20.5467,557000.0
2010-12-20 09:50:00,22.21,22.31,22.21,22.24,465000.0,20.5375,20.63,20.5375,20.5652,465000.0
2010-12-20 09:55:00,22.24,22.28,22.17,22.18,494000.0,20.5652,20.6022,20.5005,20.5097,494000.0
2010-12-20 10:00:00,22.18,22.32,22.17,22.3,323000.0,20.5097,20.6392,20.5005,20.6207,323000.0
2010-12-20 10:05:00,22.3,22.33,22.27,22.33,552000.0,20.6207,20.6484,20.593,20.6484,552000.0
2010-12-20 10:10:00,22.33,22.43,22.33,22.4,572000.0,20.6484,20.7409,20.6484,20.7132,572000.0
2010-12-20 10:15:00,22.39,22.4,22.33,22.38,490000.0,20.7039,20.7132,20.6484,20.6947,490000.0
2010-12-20 10:20:00,22.37,22.4,22.27,22.28,534000.0,20.6854,20.7132,20.593,20.6022,534000.0
2010-12-20 10:25:00,22.27,22.35,22.27,22.32,353000.0,20.593,20.6669,20.593,20.6392,353000.0
2010-12-20 10:30:00,22.32,22.35,22.27,22.32,269000.0,20.6392,20.6669,20.593,20.6392,269000.0
2010-12-20 10:35:00,22.32,22.35,22.28,22.35,375000.0,20.6392,20.6669,20.6022,20.6669,375000.0
2010-12-20 10:40:00,22.34,22.35,22.3,22.3,443000.0,20.6577,20.6669,20.6207,20.6207,443000.0
2010-12-20 10:45:00,22.31,22.33,22.2,22.22,331000.0,20.63,20.6484,20.5282,20.5467,331000.0
2010-12-20 10:50:00,22.23,22.28,22.2,22.28,332000.0,20.556,20.6022,20.5282,20.6022,332000.0
2010-12-20 10:55:00,22.27,22.28,22.22,22.26,223000.0,20.593,20.6022,20.5467,20.5837,223000.0
2010-12-20 11:00:00,22.26,22.28,22.22,22.22,209000.0,20.5837,20.6022,20.5467,20.5467,209000.0
2010-12-20 11:05:00,22.22,22.26,22.2,22.2,299000.0,20.5467,20.5837,20.5282,20.5282,299000.0
2010-12-20 11:10:00,22.19,22.27,22.18,22.27,317000.0,20.519,20.593,20.5097,20.593,317000.0
2010-12-20 11:15:00,22.26,22.3,22.24,22.28,302000.0,20.5837,20.6207,20.5652,20.6022,302000.0
2010-12-20 11:20:00,22.29,22.29,22.2,22.22,398000.0,20.6115,20.6115,20.5282,20.5467,398000.0
2010-12-20 11:25:00,22.23,22.29,22.22,22.26,211000.0,20.556,20.6115,20.5467,20.5837,211000.0
2010-12-20 11:30:00,22.25,22.27,22.24,22.26,150000.0,20.5745,20.593,20.5652,20.5837,150000.0
2010-12-20 11:35:00,22.26,22.29,22.26,22.28,159000.0,20.5837,20.6115,20.5837,20.6022,159000.0
2010-12-20 11:40:00,22.28,22.32,22.28,22.31,152000.0,20.6022,20.6392,20.6022,20.63,152000.0
2010-12-20 11:45:00,22.3,22.31,22.27,22.27,138000.0,20.6207,20.63,20.593,20.593,138000.0
2010-12-20 11:50:00,22.27,22.3,22.26,22.27,419000.0,20.593,20.6207,20.5837,20.593,419000.0
2010-12-20 11:55:00,22.28,22.3,22.28,22.29,246000.0,20.6022,20.6207,20.6022,20.6115,246000.0
2010-12-20 12:00:00,22.29,22.31,22.29,22.29,155000.0,20.6115,20.63,20.6115,20.6115,155000.0
2010-12-20 12:05:00,22.29,22.31,22.29,22.29,227000.0,20.6115,20.63,20.6115,20.6115,227000.0
2010-12-20 12:10:00,22.3,22.32,22.29,22.31,179000.0,20.6207,20.6392,20.6115,20.63,179000.0
2010-12-20 12:15:00,22.32,22.36,22.32,22.33,140000.0,20.6392,20.6762,20.6392,20.6484,140000.0
2010-12-20 12:20:00,22.34,22.34,22.3,22.31,197000.0,20.6577,20.6577,20.6207,20.63,197000.0
2010-12-20 12:25:00,22.31,22.32,22.3,22.32,157000.0,20.63,20.6392,20.6207,20.6392,157000.0
2010-12-20 12:30:00,22.33,22.33,22.3,22.31,94000.0,20.6484,20.6484,20.6207,20.63,94000.0
2010-12-20 12:35:00,22.31,22.32,22.29,22.3,236000.0,20.63,20.6392,20.6115,20.6207,236000.0
2010-12-20 12:40:00,22.3,22.32,22.29,22.32,195000.0,20.6207,20.6392,20.6115,20.6392,195000.0
2010-12-20 12:45:00,22.32,22.32,22.29,22.3,257000.0,20.6392,20.6392,20.6115,20.6207,257000.0
2010-12-20 12:50:00,22.3,22.33,22.3,22.33,188000.0,20.6207,20.6484,20.6207,20.6484,188000.0
2010-12-20 12:55:00,22.34,22.35,22.3,22.34,162000.0,20.6577,20.6669,20.6207,20.6577,162000.0
2010-12-20 13:00:00,22.36,22.38,22.32,22.36,174000.0,20.6762,20.6947,20.6392,20.6762,174000.0
2010-12-20 13:05:00,22.35,22.36,22.32,22.34,179000.0,20.6669,20.6762,20.6392,20.6577,179000.0
2010-12-20 13:10:00,22.34,22.35,22.29,22.32,180000.0,20.6577,20.6669,20.6115,20.6392,180000.0
2010-12-20 13:15:00,22.31,22.32,22.29,22.3,298000.0,20.63,20.6392,20.6115,20.6207,298000.0
2010-12-20 13:20:00,22.31,22.33,22.29,22.3,205000.0,20.63,20.6484,20.6115,20.6207,205000.0
2010-12-20 13:25:00,22.3,22.3,22.29,22.3,172000.0,20.6207,20.6207,20.6115,20.6207,172000.0
2010-12-20 13:30:00,22.29,22.3,22.27,22.28,129000.0,20.6115,20.6207,20.593,20.6022,129000.0
2010-12-20 13:35:00,22.28,22.31,22.28,22.29,103000.0,20.6022,20.63,20.6022,20.6115,103000.0
2010-12-20 13:40:00,22.29,22.31,22.29,22.3,148000.0,20.6115,20.63,20.6115,20.6207,148000.0
2010-12-20 13:45:00,22.3,22.31,22.29,22.29,127000.0,20.6207,20.63,20.6115,20.6115,127000.0
2010-12-20 13:50:00,22.3,22.31,22.29,22.31,101000.0,20.6207,20.63,20.6115,20.63,101000.0
2010-12-20 13:55:00,22.31,22.31,22.29,22.3,272000.0,20.63,20.63,20.6115,20.6207,272000.0
2010-12-20 14:00:00,22.31,22.33,22.29,22.32,212000.0,20.63,20.6484,20.6115,20.6392,212000.0
2010-12-20 14:05:00,22.32,22.34,22.28,22.28,186000.0,20.6392,20.6577,20.6022,20.6022,186000.0
2010-12-20 14:10:00,22.28,22.31,22.25,22.3,235000.0,20.6022,20.63,20.5745,20.6207,235000.0
2010-12-20 14:15:00,22.3,22.31,22.29,22.3,168000.0,20.6207,20.63,20.6115,20.6207,168000.0
2010-12-20 14:20:00,22.29,22.31,22.29,22.31,129000.0,20.6115,20.63,20.6115,20.63,129000.0
2010-12-20 14:25:00,22.3,22.31,22.29,22.3,173000.0,20.6207,20.63,20.6115,20.6207,173000.0
2010-12-20 14:30:00,22.3,22.32,22.29,22.3,232000.0,20.6207,20.6392,20.6115,20.6207,232000.0
2010-12-20 14:35:00,22.3,22.31,22.29,22.3,180000.0,20.6207,20.63,20.6115,20.6207,180000.0
2010-12-20 14:40:00,22.3,22.33,22.29,22.3,333000.0,20.6207,20.6484,20.6115,20.6207,333000.0
2010-12-20 14:45:00,22.29,22.31,22.27,22.28,424000.0,20.6115,20.63,20.593,20.6022,424000.0
2010-12-20 14:50:00,22.27,22.35,22.25,22.32,249000.0,20.593,20.6669,20.5745,20.6392,249000.0
2010-12-20 14:55:00,22.33,22.33,22.26,22.29,296000.0,20.6484,20.6484,20.5837,20.6115,296000.0
2010-12-20 15:00:00,22.29,22.31,22.27,22.29,224000.0,20.6115,20.63,20.593,20.6115,224000.0
2010-12-20 15:05:00,22.29,22.32,22.28,22.31,274000.0,20.6115,20.6392,20.6022,20.63,274000.0
2010-12-20 15:10:00,22.31,22.33,22.3,22.33,373000.0,20.63,20.6484,20.6207,20.6484,373000.0
2010-12-20 15:15:00,22.33,22.33,22.3,22.32,607000.0,20.6484,20.6484,20.6207,20.6392,607000.0
2010-12-20 15:20:00,22.33,22.33,22.31,22.33,257000.0,20.6484,20.6484,20.63,20.6484,257000.0
2010-12-20 15:25:00,22.33,22.35,22.31,22.34,461000.0,20.6484,20.6669,20.63,20.6577,461000.0
2010-12-20 15:30:00,22.34,22.34,22.3,22.31,501000.0,20.6577,20.6577,20.6207,20.63,501000.0
2010-12-20 15:35:00,22.31,22.33,22.29,22.33,522000.0,20.63,20.6484,20.6115,20.6484,522000.0
2010-12-20 15:40:00,22.33,22.37,22.32,22.37,426000.0,20.6484,20.6854,20.6392,20.6854,426000.0
2010-12-20 15:45:00,22.37,22.4,22.34,22.39,387000.0,20.6854,20.7132,20.6577,20.7039,387000.0
2010-12-20 15:50:00,22.39,22.44,22.39,22.43,474000.0,20.7039,20.7502,20.7039,20.7409,474000.0
2010-12-20 15:55:00,22.43,22.49,22.31,22.35,1405000.0,20.7409,20.7964,20.63,20.6669,1405000.0
2010-12-21 09:30:00,22.48,22.6,22.48,22.57,389000.0,20.7872,20.8981,20.7872,20.8704,389000.0
2010-12-21 09:35:00,22.56,22.6,22.49,22.5,663000.0,20.8611,20.8981,20.7964,20.8056,663000.0
2010-12-21 09:40:00,22.5,22.54,22.46,22.51,536000.0,20.8056,20.8426,20.7687,20.8149,536000.0
2010-12-21 09:45:00,22.51,22.53,22.48,22.5,450000.0,20.8149,20.8334,20.7872,20.8056,450000.0
2010-12-21 09:50:00,22.5,22.55,22.46,22.54,1084000.0,20.8056,20.8519,20.7687,20.8426,1084000.0
2010-12-21 09:55:00,22.54,22.56,22.49,22.5,363000.0,20.8426,20.8611,20.7964,20.8056,363000.0
2010-12-21 10:00:00,22.5,22.51,22.33,22.37,1037000.0,20.8056,20.8149,20.6484,20.6854,1037000.0
2010-12-21 10:05:00,22.37,22.47,22.36,22.46,485000.0,20.6854,20.7779,20.6762,20.7687,485000.0
2010-12-21 10:10:00,22.46,22.47,22.43,22.43,291000.0,20.7687,20.7779,20.7409,20.7409,291000.0
2010-12-21 10:15:00,22.43,22.45,22.4,22.41,375000.0,20.7409,20.7594,20.7132,20.7224,375000.0
2010-12-21 10:20:00,22.41,22.41,22.38,22.39,255000.0,20.7224,20.7224,20.6947,20.7039,255000.0
2010-12-21 10:25:00,22.39,22.39,22.35,22.37,256000.0,20.7039,20.7039,20.6669,20.6854,256000.0
2010-12-21 10:30:00,22.38,22.39,22.36,22.38,101000.0,20.6947,20.7039,20.6762,20.6947,101000.0
2010-12-21 10:35:00,22.37,22.39,22.28,22.29,819000.0,20.6854,20.7039,20.6022,20.6115,819000.0
2010-12-21 10:40:00,22.29,22.3,22.25,22.25,899000.0,20.6115,20.6207,20.5745,20.5745,899000.0
2010-12-21 10:45:00,22.25,22.26,22.19,22.21,432000.0,20.5745,20.5837,20.519,20.5375,432000.0
2010-12-21 10:50:00,22.21,22.23,22.18,22.21,210000.0,20.5375,20.556,20.5097,20.5375,210000.0
2010-12-21 10:55:00,22.21,22.22,22.2,22.2,222000.0,20.5375,20.5467,20.5282,20.5282,222000.0
2010-12-21 11:00:00,22.22,22.23,22.1,22.1,502000.0,20.5467,20.556,20.4358,20.4358,502000.0
2010-12-21 11:05:00,22.11,22.13,21.96,22.02,836000.0,20.445,20.4635,20.3063,20.3618,836000.0
2010-12-21 11:10:00,22.01,22.04,21.94,22.01,988000.0,20.3525,20.3803,20.2878,20.3525,988000.0
2010-12-21 11:15:00,22.01,22.17,22.01,22.15,528000.0,20.3525,20.5005,20.3525,20.482,528000.0
2010-12-21 11:20:00,22.14,22.15,22.08,22.1,562000.0,20.4728,20.482,20.4173,20.4358,562000.0
2010-12-21 11:25:00,22.11,22.12,22.08,22.09,257000.0,20.445,20.4543,20.4173,20.4265,257000.0
2010-12-21 11:30:00,22.09,22.11,22.06,22.06,162000.0,20.4265,20.445,20.3988,20.3988,162000.0
2010-12-21 11:35:00,22.07,22.09,22.01,22.07,252000.0,20.408,20.4265,20.3525,20.408,252000.0
2010-12-21 11:40:00,22.08,22.09,22.0,22.0,237000.0,20.4173,20.4265,20.3433,20.3433,237000.0
2010-12-21 11:45:00,22.0,22.05,22.0,22.04,154000.0,20.3433,20.3895,20.3433,20.3803,154000.0
2010-12-21 11:50:00,22.03,22.04,22.0,22.0,360000.0,20.371,20.3803,20.3433,20.3433,360000.0
2010-12-21 11:55:00,21.99,22.02,21.98,21.99,253000.0,20.3341,20.3618,20.3248,20.3341,253000.0
2010-12-21 12:00:00,22.01,22.01,21.98,21.98,309000.0,20.3525,20.3525,20.3248,20.3248,309000.0
2010-12-21 12:05:00,21.98,21.99,21.95,21.96,480000.0,20.3248,20.3341,20.2971,20.3063,480000.0
2010-12-21 12:10:00,21.96,21.97,21.92,21.93,593000.0,20.3063,20.3156,20.2693,20.2786,593000.0
2010-12-21 12:15:00,21.93,22.05,21.93,22.03,761000.0,20.2786,20.3895,20.2786,20.371,761000.0
2010-12-21 12:20:00,22.02,22.09,22.01,22.07,228000.0,20.3618,20.4265,20.3525,20.408,228000.0
2010-12-21 12:25:00,22.07,22.08,22.02,22.03,239000.0,20.408,20.4173,20.3618,20.371,239000.0
2010-12-21 12:30:00,22.03,22.07,22.03,22.04,142000.0,20.371,20.408,20.371,20.3803,142000.0
2010-12-21 12:35:00,22.04,22.09,22.04,22.07,236000.0,20.3803,20.4265,20.3803,20.408,236000.0
2010-12-21 12:40:00,22.07,22.08,22.01,22.01,128000.0,20.408,20.4173,20.3525,20.3525,128000.0
2010-12-21 12:45:00,22.02,22.04,21.98,21.99,208000.0,20.3618,20.3803,20.3248,20.3341,208000.0
2010-12-21 12:50:00,21.99,22.0,21.97,21.97,259000.0,20.3341,20.3433,20.3156,20.3156,259000.0
2010-12-21 12:55:00,21.97,21.97,21.93,21.93,309000.0,20.3156,20.3156,20.2786,20.2786,309000.0
2010-12-21 13:00:00,21.94,22.0,21.94,21.99,341000.0,20.2878,20.3433,20.2878,20.3341,341000.0
2010-12-21 13:05:00,21.99,22.04,21.98,22.01,255000.0,20.3341,20.3803,20.3248,20.3525,255000.0
2010-12-21 13:10:00,22.01,22.02,22.01,22.01,105000.0,20.3525,20.3618,20.3525,20.3525,105000.0
2010-12-21 13:15:00,22.01,22.02,22.0,22.0,509000.0,20.3525,20.3618,20.3433,20.3433,509000.0
2010-12-21 13:20:00,22.0,22.01,21.97,22.0,225000.0,20.3433,20.3525,20.3156,20.3433,225000.0
2010-12-21 13:25:00,22.0,22.0,21.97,21.99,243000.0,20.3433,20.3433,20.3156,20.3341,243000.0
2010-12-21 13:30:00,21.97,22.04,21.97,22.01,353000.0,20.3156,20.3803,20.3156,20.3525,353000.0
2010-12-21 13:35:00,22.01,22.02,21.99,22.0,83000.0,20.3525,20.3618,20.3341,20.3433,83000.0
2010-12-21 13:40:00,22.01,22.01,21.98,22.01,106000.0,20.3525,20.3525,20.3248,20.3525,106000.0
2010-12-21 13:45:00,22.01,22.02,21.99,22.01,175000.0,20.3525,20.3618,20.3341,20.3525,175000.0
2010-12-21 13:50:00,22.01,22.02,22.0,22.01,359000.0,20.3525,20.3618,20.3433,20.3525,359000.0
2010-12-21 13:55:00,22.01,22.02,22.0,22.0,349000.0,20.3525,20.3618,20.3433,20.3433,349000.0
2010-12-21 14:00:00,22.0,22.01,21.98,22.0,151000.0,20.3433,20.3525,20.3248,20.3433,151000.0
2010-12-21 14:05:00,22.01,22.01,21.98,21.98,192000.0,20.3525,20.3525,20.3248,20.3248,192000.0
2010-12-21 14:10:00,21.99,22.01,21.98,21.98,121000.0,20.3341,20.3525,20.3248,20.3248,121000.0
2010-12-21 14:15:00,21.99,22.0,21.97,21.98,108000.0,20.3341,20.3433,20.3156,20.3248,108000.0
2010-12-21 14:20:00,21.98,21.98,21.95,21.96,221000.0,20.3248,20.3248,20.2971,20.3063,221000.0
2010-12-21 14:25:00,21.96,21.96,21.94,21.95,157000.0,20.3063,20.3063,20.2878,20.2971,157000.0
2010-12-21 14:30:00,21.95,21.95,21.88,21.89,489000.0,20.2971,20.2971,20.2323,20.2416,489000.0
2010-12-21 14:35:00,21.89,21.92,21.85,21.91,490000.0,20.2416,20.2693,20.2046,20.2601,490000.0
2010-12-21 14:40:00,21.91,21.94,21.9,21.91,205000.0,20.2601,20.2878,20.2508,20.2601,205000.0
2010-12-21 14:45:00,21.91,21.93,21.89,21.91,370000.0,20.2601,20.2786,20.2416,20.2601,370000.0
2010-12-21 14:50:00,21.91,21.92,21.88,21.88,112000.0,20.2601,20.2693,20.2323,20.2323,112000.0
2010-12-21 14:55:00,21.88,21.9,21.87,21.89,203000.0,20.2323,20.2508,20.2231,20.2416,203000.0
2010-12-21 15:00:00,21.89,21.92,21.89,21.9,336000.0,20.2416,20.2693,20.2416,20.2508,336000.0
2010-12-21 15:05:00,21.9,21.92,21.89,21.91,383000.0,20.2508,20.2693,20.2416,20.2601,383000.0
2010-12-21 15:10:00,21.91,21.99,21.91,21.98,249000.0,20.2601,20.3341,20.2601,20.3248,249000.0
2010-12-21 15:15:00,21.98,22.0,21.97,21.99,155000.0,20.3248,20.3433,20.3156,20.3341,155000.0
2010-12-21 15:20:00,21.99,21.99,21.97,21.99,217000.0,20.3341,20.3341,20.3156,20.3341,217000.0
2010-12-21 15:25:00,21.99,21.99,21.95,21.97,177000.0,20.3341,20.3341,20.2971,20.3156,177000.0
2010-12-21 15:30:00,21.97,21.98,21.94,21.96,560000.0,20.3156,20.3248,20.2878,20.3063,560000.0
2010-12-21 15:35:00,21.96,21.97,21.93,21.94,634000.0,20.3063,20.3156,20.2786,20.2878,634000.0
2010-12-21 15:40:00,21.93,21.95,21.91,21.92,210000.0,20.2786,20.2971,20.2601,20.2693,210000.0
2010-12-21 15:45:00,21.92,21.93,21.89,21.91,568000.0,20.2693,20.2786,20.2416,20.2601,568000.0
2010-12-21 15:50:00,21.91,21.95,21.89,21.94,805000.0,20.2601,20.2971,20.2416,20.2878,805000.0
2010-12-21 15:55:00,21.94,21.98,21.93,21.97,1048000.0,20.2878,20.3248,20.2786,20.3156,1048000.0
2010-12-22 09:30:00,21.96,22.15,21.88,22.06,501000.0,20.3063,20.482,20.2323,20.3988,501000.0
2010-12-22 09:35:00,22.04,22.06,22.0,22.02,199000.0,20.3803,20.3988,20.3433,20.3618,199000.0
2010-12-22 09:40:00,22.03,22.03,21.92,21.95,674000.0,20.371,20.371,20.2693,20.2971,674000.0
2010-12-22 09:45:00,21.96,21.96,21.9,21.94,340000.0,20.3063,20.3063,20.2508,20.2878,340000.0
2010-12-22 09:50:00,21.94,21.96,21.9,21.92,243000.0,20.2878,20.3063,20.2508,20.2693,243000.0
2010-12-22 09:55:00,21.92,21.92,21.8,21.85,697000.0,20.2693,20.2693,20.1584,20.2046,697000.0
2010-12-22 10:00:00,21.87,21.88,21.8,21.83,778000.0,20.2231,20.2323,20.1584,20.1861,778000.0
2010-12-22 10:05:00,21.84,21.92,21.84,21.91,368000.0,20.1953,20.2693,20.1953,20.2601,368000.0
2010-12-22 10:10:00,21.91,21.95,21.89,21.92,209000.0,20.2601,20.2971,20.2416,20.2693,209000.0
2010-12-22 10:15:00,21.93,22.0,21.92,21.99,165000.0,20.2786,20.3433,20.2693,20.3341,165000.0
2010-12-22 10:20:00,21.99,22.0,21.97,21.99,151000.0,20.3341,20.3433,20.3156,20.3341,151000.0
2010-12-22 10:25:00,21.99,22.01,21.92,21.92,254000.0,20.3341,20.3525,20.2693,20.2693,254000.0
2010-12-22 10:30:00,21.92,21.93,21.87,21.91,192000.0,20.2693,20.2786,20.2231,20.2601,192000.0
2010-12-22 10:35:00,21.92,21.99,21.92,21.98,229000.0,20.2693,20.3341,20.2693,20.3248,229000.0
2010-12-22 10:40:00,21.98,22.02,21.97,21.98,179000.0,20.3248,20.3618,20.3156,20.3248,179000.0
2010-12-22 10:45:00,21.99,22.01,21.98,22.01,64000.0,20.3341,20.3525,20.3248,20.3525,64000.0
2010-12-22 10:50:00,22.01,22.08,22.01,22.05,343000.0,20.3525,20.4173,20.3525,20.3895,343000.0
2010-12-22 10:55:00,22.05,22.05,22.01,22.02,208000.0,20.3895,20.3895,20.3525,20.3618,208000.0
2010-12-22 11:00:00,22.03,22.08,22.03,22.07,194000.0,20.371,20.4173,20.371,20.408,194000.0
2010-12-22 11:05:00,22.07,22.1,22.05,22.05,300000.0,20.408,20.4358,20.3895,20.3895,300000.0
2010-12-22 11:10:00,22.05,22.07,22.01,22.03,121000.0,20.3895,20.408,20.3525,20.371,121000.0
2010-12-22 11:15:00,22.03,22.04,22.01,22.02,139000.0,20.371,20.3803,20.3525,20.3618,139000.0
2010-12-22 11:20:00,22.02,22.02,21.97,22.0,122000.0,20.3618,20.3618,20.3156,20.3433,122000.0
2010-12-22 11:25:00,21.99,22.0,21.89,21.93,482000.0,20.3341,20.3433,20.2416,20.2786,482000.0
2010-12-22 11:30:00,21.94,21.96,21.9,21.91,322000.0,20.2878,20.3063,20.2508,20.2601,322000.0
2010-12-22 11:35:00,21.91,21.93,21.9,21.91,205000.0,20.2601,20.2786,20.2508,20.2601,205000.0
2010-12-22 11:40:00,21.91,21.92,21.9,21.91,118000.0,20.2601,20.2693,20.2508,20.2601,118000.0
2010-12-22 11:45:00,21.92,21.92,21.9,21.91,162000.0,20.2693,20.2693,20.2508,20.2601,162000.0
2010-12-22 11:50:00,21.91,21.95,21.91,21.91,182000.0,20.2601,20.2971,20.2601,20.2601,182000.0
2010-12-22 11:55:00,21.92,21.92,21.9,21.92,101000.0,20.2693,20.2693,20.2508,20.2693,101000.0
2010-12-22 12:00:00,21.92,21.92,21.91,21.91,48000.0,20.2693,20.2693,20.2601,20.2601,48000.0
2010-12-22 12:05:00,21.91,21.92,21.9,21.9,111000.0,20.2601,20.2693,20.2508,20.2508,111000.0
2010-12-22 12:10:00,21.9,21.92,21.82,21.84,465000.0,20.2508,20.2693,20.1769,20.1953,465000.0
2010-12-22 12:15:00,21.84,21.85,21.75,21.76,916000.0,20.1953,20.2046,20.1121,20.1214,916000.0
2010-12-22 12:20:00,21.76,21.84,21.72,21.83,415000.0,20.1214,20.1953,20.0844,20.1861,415000.0
2010-12-22 12:25:00,21.83,21.84,21.78,21.83,134000.0,20.1861,20.1953,20.1399,20.1861,134000.0
2010-12-22 12:30:00,21.84,21.87,21.79,21.8,165000.0,20.1953,20.2231,20.1491,20.1584,165000.0
2010-12-22 12:35:00,21.82,21.83,21.76,21.76,126000.0,20.1769,20.1861,20.1214,20.1214,126000.0
2010-12-22 12:40:00,21.76,21.8,21.76,21.78,104000.0,20.1214,20.1584,20.1214,20.1399,104000.0
2010-12-22 12:45:00,21.78,21.82,21.77,21.79,257000.0,20.1399,20.1769,20.1306,20.1491,257000.0
2010-12-22 12:50:00,21.8,21.81,21.78,21.79,129000.0,20.1584,20.1676,20.1399,20.1491,129000.0
2010-12-22 12:55:00,21.79,21.81,21.76,21.79,250000.0,20.1491,20.1676,20.1214,20.1491,250000.0
2010-12-22 13:00:00,21.79,21.81,21.78,21.79,237000.0,20.1491,20.1676,20.1399,20.1491,237000.0
2010-12-22 13:05:00,21.79,21.79,21.77,21.78,153000.0,20.1491,20.1491,20.1306,20.1399,153000.0
2010-12-22 13:10:00,21.78,21.8,21.77,21.8,116000.0,20.1399,20.1584,20.1306,20.1584,116000.0
2010-12-22 13:15:00,21.8,21.82,21.78,21.82,242000.0,20.1584,20.1769,20.1399,20.1769,242000.0
2010-12-22 13:20:00,21.82,21.84,21.78,21.8,199000.0,20.1769,20.1953,20.1399,20.1584,199000.0
2010-12-22 13:25:00,21.81,21.82,21.78,21.79,123000.0,20.1676,20.1769,20.1399,20.1491,123000.0
2010-12-22 13:30:00,21.79,21.8,21.78,21.79,32000.0,20.1491,20.1584,20.1399,20.1491,32000.0
2010-12-22 13:35:00,21.79,21.81,21.78,21.79,89000.0,20.1491,20.1676,20.1399,20.1491,89000.0
2010-12-22 13:40:00,21.79,21.8,21.78,21.8,30000.0,20.1491,20.1584,20.1399,20.1584,30000.0
2010-12-22 13:45:00,21.8,21.81,21.79,21.79,134000.0,20.1584,20.1676,20.1491,20.1491,134000.0
2010-12-22 13:50:00,21.79,21.79,21.77,21.78,62000.0,20.1491,20.1491,20.1306,20.1399,62000.0
2010-12-22 13:55:00,21.78,21.8,21.78,21.8,42000.0,20.1399,20.1584,20.1399,20.1584,42000.0
2010-12-22 14:00:00,21.8,21.8,21.77,21.77,113000.0,20.1584,20.1584,20.1306,20.1306,113000.0
2010-12-22 14:05:00,21.77,21.77,21.73,21.73,273000.0,20.1306,20.1306,20.0936,20.0936,273000.0
2010-12-22 14:10:00,21.74,21.76,21.7,21.74,198000.0,20.1029,20.1214,20.0659,20.1029,198000.0
2010-12-22 14:15:00,21.76,21.78,21.75,21.75,241000.0,20.1214,20.1399,20.1121,20.1121,241000.0
2010-12-22 14:20:00,21.76,21.76,21.7,21.71,293000.0,20.1214,20.1214,20.0659,20.0751,293000.0
2010-12-22 14:25:00,21.71,21.72,21.67,21.69,386000.0,20.0751,20.0844,20.0381,20.0566,386000.0
2010-12-22 14:30:00,21.69,21.69,21.61,21.68,528000.0,20.0566,20.0566,19.9827,20.0474,528000.0
2010-12-22 14:35:00,21.68,21.72,21.68,21.7,445000.0,20.0474,20.0844,20.0474,20.0659,445000.0
2010-12-22 14:40:00,21.69,21.72,21.68,21.7,216000.0,20.0566,20.0844,20.0474,20.0659,216000.0
2010-12-22 14:45:00,21.71,21.71,21.66,21.68,196000.0,20.0751,20.0751,20.0289,20.0474,196000.0
2010-12-22 14:50:00,21.68,21.68,21.64,21.67,358000.0,20.0474,20.0474,20.0104,20.0381,358000.0
2010-12-22 14:55:00,21.67,21.67,21.58,21.59,819000.0,20.0381,20.0381,19.9549,19.9642,819000.0
2010-12-22 15:00:00,21.59,21.64,21.54,21.64,667000.0,19.9642,20.0104,19.9179,20.0104,667000.0
2010-12-22 15:05:00,21.64,21.66,21.62,21.63,634000.0,20.0104,20.0289,19.9919,20.0012,634000.0
2010-12-22 15:10:00,21.63,21.66,21.62,21.66,312000.0,20.0012,20.0289,19.9919,20.0289,312000.0
2010-12-22 15:15:00,21.65,21.71,21.65,21.71,447000.0,20.0197,20.0751,20.0197,20.0751,447000.0
2010-12-22 15:20:00,21.71,21.72,21.66,21.66,441000.0,20.0751,20.0844,20.0289,20.0289,441000.0
2010-12-22 15:25:00,21.67,21.69,21.63,21.63,225000.0,20.0381,20.0566,20.0012,20.0012,225000.0
2010-12-22 15:30:00,21.64,21.7,21.64,21.69,246000.0,20.0104,20.0659,20.0104,20.0566,246000.0
2010-12-22 15:35:00,21.69,21.71,21.66,21.71,704000.0,20.0566,20.0751,20.0289,20.0751,704000.0
2010-12-22 15:40:00,21.71,21.72,21.68,21.69,565000.0,20.0751,20.0844,20.0474,20.0566,565000.0
2010-12-22 15:45:00,21.69,21.72,21.68,21.7,1020000.0,20.0566,20.0844,20.0474,20.0659,1020000.0
2010-12-22 15:50:00,21.71,21.72,21.7,21.72,689000.0,20.0751,20.0844,20.0659,20.0844,689000.0
2010-12-22 15:55:00,21.72,21.75,21.72,21.74,576000.0,20.0844,20.1121,20.0844,20.1029,576000.0
2010-12-23 09:30:00,21.73,21.76,21.67,21.73,292000.0,20.0936,20.1214,20.0381,20.0936,292000.0
2010-12-23 09:35:00,21.73,21.85,21.7,21.83,471000.0,20.0936,20.2046,20.0659,20.1861,471000.0
2010-12-23 09:40:00,21.83,21.83,21.75,21.81,183000.0,20.1861,20.1861,20.1121,20.1676,183000.0
2010-12-23 09:45:00,21.81,21.82,21.72,21.77,193000.0,20.1676,20.1769,20.0844,20.1306,193000.0
2010-12-23 09:50:00,21.77,21.81,21.76,21.78,181000.0,20.1306,20.1676,20.1214,20.1399,181000.0
2010-12-23 09:55:00,21.77,21.8,21.76,21.78,103000.0,20.1306,20.1584,20.1214,20.1399,103000.0
2010-12-23 10:00:00,21.78,21.81,21.78,21.79,135000.0,20.1399,20.1676,20.1399,20.1491,135000.0
2010-12-23 10:05:00,21.79,21.8,21.79,21.79,144000.0,20.1491,20.1584,20.1491,20.1491,144000.0
2010-12-23 10:10:00,21.78,21.79,21.77,21.77,83000.0,20.1399,20.1491,20.1306,20.1306,83000.0
2010-12-23 10:15:00,21.78,21.78,21.75,21.76,117000.0,20.1399,20.1399,20.1121,20.1214,117000.0
2010-12-23 10:20:00,21.75,21.75,21.69,21.71,150000.0,20.1121,20.1121,20.0566,20.0751,150000.0
2010-12-23 10:25:00,21.73,21.75,21.73,21.73,62000.0,20.0936,20.1121,20.0936,20.0936,62000.0
2010-12-23 10:30:00,21.74,21.77,21.74,21.75,182000.0,20.1029,20.1306,20.1029,20.1121,182000.0
2010-12-23 10:35:00,21.75,21.76,21.74,21.75,107000.0,20.1121,20.1214,20.1029,20.1121,107000.0
2010-12-23 10:40:00,21.75,21.78,21.75,21.77,244000.0,20.1121,20.1399,20.1121,20.1306,244000.0
2010-12-23 10:45:00,21.76,21.77,21.73,21.76,205000.0,20.1214,20.1306,20.0936,20.1214,205000.0
2010-12-23 10:50:00,21.77,21.78,21.76,21.77,231000.0,20.1306,20.1399,20.1214,20.1306,231000.0
2010-12-23 10:55:00,21.77,21.78,21.76,21.76,162000.0,20.1306,20.1399,20.1214,20.1214,162000.0
2010-12-23 11:00:00,21.76,21.77,21.74,21.76,149000.0,20.1214,20.1306,20.1029,20.1214,149000.0
2010-12-23 11:05:00,21.77,21.8,21.77,21.77,139000.0,20.1306,20.1584,20.1306,20.1306,139000.0
2010-12-23 11:10:00,21.78,21.78,21.73,21.74,146000.0,20.1399,20.1399,20.0936,20.1029,146000.0
2010-12-23 11:15:00,21.74,21.75,21.73,21.75,86000.0,20.1029,20.1121,20.0936,20.1121,86000.0
2010-12-23 11:20:00,21.76,21.77,21.7,21.7,312000.0,20.1214,20.1306,20.0659,20.0659,312000.0
2010-12-23 11:25:00,21.7,21.73,21.68,21.71,93000.0,20.0659,20.0936,20.0474,20.0751,93000.0
2010-12-23 11:30:00,21.72,21.76,21.72,21.76,108000.0,20.0844,20.1214,20.0844,20.1214,108000.0
2010-12-23 11:35:00,21.76,21.76,21.69,21.7,231000.0,20.1214,20.1214,20.0566,20.0659,231000.0
2010-12-23 11:40:00,21.69,21.76,21.68,21.73,318000.0,20.0566,20.1214,20.0474,20.0936,318000.0
2010-12-23 11:45:00,21.73,21.76,21.71,21.75,372000.0,20.0936,20.1214,20.0751,20.1121,372000.0
2010-12-23 11:50:00,21.75,21.76,21.74,21.76,173000.0,20.1121,20.1214,20.1029,20.1214,173000.0
2010-12-23 11:55:00,21.75,21.79,21.74,21.75,362000.0,20.1121,20.1491,20.1029,20.1121,362000.0
2010-12-23 12:00:00,21.75,21.77,21.73,21.76,255000.0,20.1121,20.1306,20.0936,20.1214,255000.0
2010-12-23 12:05:00,21.75,21.77,21.74,21.74,491000.0,20.1121,20.1306,20.1029,20.1029,491000.0
2010-12-23 12:10:00,21.74,21.77,21.74,21.75,167000.0,20.1029,20.1306,20.1029,20.1121,167000.0
2010-12-23 12:15:00,21.76,21.77,21.74,21.75,241000.0,20.1214,20.1306,20.1029,20.1121,241000.0
2010-12-23 12:20:00,21.75,21.77,21.74,21.76,384000.0,20.1121,20.1306,20.1029,20.1214,384000.0
2010-12-23 12:25:00,21.77,21.78,21.75,21.76,141000.0,20.1306,20.1399,20.1121,20.1214,141000.0
2010-12-23 12:30:00,21.76,21.76,21.75,21.76,314000.0,20.1214,20.1214,20.1121,20.1214,314000.0
2010-12-23 12:35:00,21.76,21.77,21.75,21.76,237000.0,20.1214,20.1306,20.1121,20.1214,237000.0
2010-12-23 12:40:00,21.76,21.76,21.73,21.75,259000.0,20.1214,20.1214,20.0936,20.1121,259000.0
2010-12-23 12:45:00,21.75,21.77,21.75,21.75,87000.0,20.1121,20.1306,20.1121,20.1121,87000.0
2010-12-23 12:50:00,21.75,21.76,21.74,21.74,125000.0,20.1121,20.1214,20.1029,20.1029,125000.0
2010-12-23 12:55:00,21.75,21.76,21.75,21.75,91000.0,20.1121,20.1214,20.1121,20.1121,91000.0
2010-12-23 13:00:00,21.75,21.78,21.75,21.77,87000.0,20.1121,20.1399,20.1121,20.1306,87000.0
2010-12-23 13:05:00,21.76,21.78,21.75,21.78,65000.0,20.1214,20.1399,20.1121,20.1399,65000.0
2010-12-23 13:10:00,21.77,21.77,21.75,21.77,111000.0,20.1306,20.1306,20.1121,20.1306,111000.0
2010-12-23 13:15:00,21.76,21.78,21.76,21.77,74000.0,20.1214,20.1399,20.1214,20.1306,74000.0
2010-12-23 13:20:00,21.77,21.78,21.76,21.77,47000.0,20.1306,20.1399,20.1214,20.1306,47000.0
2010-12-23 13:25:00,21.76,21.77,21.76,21.76,78000.0,20.1214,20.1306,20.1214,20.1214,78000.0
2010-12-23 13:30:00,21.77,21.79,21.77,21.77,42000.0,20.1306,20.1491,20.1306,20.1306,42000.0
2010-12-23 13:35:00,21.78,21.8,21.78,21.8,30000.0,20.1399,20.1584,20.1399,20.1584,30000.0
2010-12-23 13:40:00,21.81,21.84,21.81,21.82,87000.0,20.1676,20.1953,20.1676,20.1769,87000.0
2010-12-23 13:45:00,21.81,21.81,21.78,21.79,65000.0,20.1676,20.1676,20.1399,20.1491,65000.0
2010-12-23 13:50:00,21.79,21.81,21.77,21.79,122000.0,20.1491,20.1676,20.1306,20.1491,122000.0
2010-12-23 13:55:00,21.79,21.81,21.78,21.81,175000.0,20.1491,20.1676,20.1399,20.1676,175000.0
2010-12-23 14:00:00,21.8,21.82,21.8,21.82,41000.0,20.1584,20.1769,20.1584,20.1769,41000.0
2010-12-23 14:05:00,21.81,21.82,21.8,21.8,32000.0,20.1676,20.1769,20.1584,20.1584,32000.0
2010-12-23 14:10:00,21.8,21.81,21.77,21.77,232000.0,20.1584,20.1676,20.1306,20.1306,232000.0
2010-12-23 14:15:00,21.77,21.79,21.77,21.78,50000.0,20.1306,20.1491,20.1306,20.1399,50000.0
2010-12-23 14:20:00,21.78,21.8,21.77,21.79,182000.0,20.1399,20.1584,20.1306,20.1491,182000.0
2010-12-23 14:25:00,21.8,21.81,21.78,21.79,107000.0,20.1584,20.1676,20.1399,20.1491,107000.0
2010-12-23 14:30:00,21.79,21.79,21.76,21.77,155000.0,20.1491,20.1491,20.1214,20.1306,155000.0
2010-12-23 14:35:00,21.77,21.78,21.76,21.77,33000.0,20.1306,20.1399,20.1214,20.1306,33000.0
2010-12-23 14:40:00,21.77,21.78,21.76,21.76,36000.0,20.1306,20.1399,20.1214,20.1214,36000.0
2010-12-23 14:45:00,21.76,21.78,21.76,21.78,26000.0,20.1214,20.1399,20.1214,20.1399,26000.0
2010-12-23 14:50:00,21.78,21.78,21.76,21.77,47000.0,20.1399,20.1399,20.1214,20.1306,47000.0
2010-12-23 14:55:00,21.78,21.82,21.78,21.82,94000.0,20.1399,20.1769,20.1399,20.1769,94000.0
2010-12-23 15:00:00,21.82,21.82,21.78,21.79,129000.0,20.1769,20.1769,20.1399,20.1491,129000.0
2010-12-23 15:05:00,21.8,21.81,21.78,21.79,66000.0,20.1584,20.1676,20.1399,20.1491,66000.0
2010-12-23 15:10:00,21.8,21.8,21.79,21.79,24000.0,20.1584,20.1584,20.1491,20.1491,24000.0
2010-12-23 15:15:00,21.8,21.82,21.79,21.82,85000.0,20.1584,20.1769,20.1491,20.1769,85000.0
2010-12-23 15:20:00,21.82,21.82,21.8,21.8,95000.0,20.1769,20.1769,20.1584,20.1584,95000.0
2010-12-23 15:25:00,21.8,21.81,21.79,21.81,109000.0,20.1584,20.1676,20.1491,20.1676,109000.0
2010-12-23 15:30:00,21.81,21.81,21.79,21.8,127000.0,20.1676,20.1676,20.1491,20.1584,127000.0
2010-12-23 15:35:00,21.81,21.81,21.79,21.8,121000.0,20.1676,20.1676,20.1491,20.1584,121000.0
2010-12-23 15:40:00,21.8,21.82,21.79,21.81,396000.0,20.1584,20.1769,20.1491,20.1676,396000.0
2010-12-23 15:45:00,21.81,21.83,21.79,21.82,176000.0,20.1676,20.1861,20.1491,20.1769,176000.0
2010-12-23 15:50:00,21.82,21.83,21.79,21.83,361000.0,20.1769,20.1861,20.1491,20.1861,361000.0
2010-12-23 15:55:00,21.83,21.84,21.81,21.83,315000.0,20.1861,20.1953,20.1676,20.1861,315000.0
2010-12-27 09:30:00,21.83,21.86,21.75,21.86,181000.0,20.1861,20.2138,20.1121,20.2138,181000.0
2010-12-27 09:35:00,21.83,22.02,21.83,21.98,393000.0,20.1861,20.3618,20.1861,20.3248,393000.0
2010-12-27 09:40:00,22.0,22.18,22.0,22.1,732000.0,20.3433,20.5097,20.3433,20.4358,732000.0
2010-12-27 09:45:00,22.1,22.12,22.07,22.09,284000.0,20.4358,20.4543,20.408,20.4265,284000.0
2010-12-27 09:50:00,22.09,22.13,22.07,22.12,359000.0,20.4265,20.4635,20.408,20.4543,359000.0
2010-12-27 09:55:00,22.13,22.23,22.11,22.23,529000.0,20.4635,20.556,20.445,20.556,529000.0
2010-12-27 10:00:00,22.23,22.26,22.19,22.26,304000.0,20.556,20.5837,20.519,20.5837,304000.0
2010-12-27 10:05:00,22.25,22.28,22.21,22.26,253000.0,20.5745,20.6022,20.5375,20.5837,253000.0
2010-12-27 10:10:00,22.26,22.3,22.22,22.29,310000.0,20.5837,20.6207,20.5467,20.6115,310000.0
2010-12-27 10:15:00,22.27,22.35,22.26,22.35,249000.0,20.593,20.6669,20.5837,20.6669,249000.0
2010-12-27 10:20:00,22.35,22.39,22.32,22.38,468000.0,20.6669,20.7039,20.6392,20.6947,468000.0
2010-12-27 10:25:00,22.38,22.45,22.35,22.42,348000.0,20.6947,20.7594,20.6669,20.7317,348000.0
2010-12-27 10:30:00,22.41,22.44,22.39,22.42,383000.0,20.7224,20.7502,20.7039,20.7317,383000.0
2010-12-27 10:35:00,22.42,22.45,22.41,22.42,391000.0,20.7317,20.7594,20.7224,20.7317,391000.0
2010-12-27 10:40:00,22.42,22.44,22.41,22.43,171000.0,20.7317,20.7502,20.7224,20.7409,171000.0
2010-12-27 10:45:00,22.42,22.44,22.39,22.42,255000.0,20.7317,20.7502,20.7039,20.7317,255000.0
2010-12-27 10:50:00,22.42,22.46,22.41,22.44,271000.0,20.7317,20.7687,20.7224,20.7502,271000.0
2010-12-27 10:55:00,22.45,22.47,22.42,22.43,217000.0,20.7594,20.7779,20.7317,20.7409,217000.0
2010-12-27 11:00:00,22.43,22.47,22.42,22.47,107000.0,20.7409,20.7779,20.7317,20.7779,107000.0
2010-12-27 11:05:00,22.46,22.49,22.44,22.48,245000.0,20.7687,20.7964,20.7502,20.7872,245000.0
2010-12-27 11:10:00,22.47,22.49,22.45,22.47,256000.0,20.7779,20.7964,20.7594,20.7779,256000.0
2010-12-27 11:15:00,22.47,22.49,22.44,22.48,169000.0,20.7779,20.7964,20.7502,20.7872,169000.0
2010-12-27 11:20:00,22.47,22.48,22.46,22.47,52000.0,20.7779,20.7872,20.7687,20.7779,52000.0
2010-12-27 11:25:00,22.45,22.5,22.44,22.49,407000.0,20.7594,20.8056,20.7502,20.7964,407000.0
2010-12-27 11:30:00,22.48,22.49,22.42,22.48,182000.0,20.7872,20.7964,20.7317,20.7872,182000.0
2010-12-27 11:35:00,22.44,22.48,22.44,22.47,85000.0,20.7502,20.7872,20.7502,20.7779,85000.0
2010-12-27 11:40:00,22.46,22.48,22.45,22.45,55000.0,20.7687,20.7872,20.7594,20.7594,55000.0
2010-12-27 11:45:00,22.45,22.48,22.45,22.48,105000.0,20.7594,20.7872,20.7594,20.7872,105000.0
2010-12-27 11:50:00,22.47,22.48,22.45,22.47,68000.0,20.7779,20.7872,20.7594,20.7779,68000.0
2010-12-27 11:55:00,22.46,22.48,22.45,22.45,42000.0,20.7687,20.7872,20.7594,20.7594,42000.0
2010-12-27 12:00:00,22.45,22.48,22.44,22.46,84000.0,20.7594,20.7872,20.7502,20.7687,84000.0
2010-12-27 12:05:00,22.46,22.48,22.45,22.46,71000.0,20.7687,20.7872,20.7594,20.7687,71000.0
2010-12-27 12:10:00,22.47,22.47,22.44,22.46,94000.0,20.7779,20.7779,20.7502,20.7687,94000.0
2010-12-27 12:15:00,22.47,22.47,22.44,22.46,89000.0,20.7779,20.7779,20.7502,20.7687,89000.0
2010-12-27 12:20:00,22.45,22.47,22.44,22.45,155000.0,20.7594,20.7779,20.7502,20.7594,155000.0
2010-12-27 12:25:00,22.46,22.46,22.45,22.46,75000.0,20.7687,20.7687,20.7594,20.7687,75000.0
2010-12-27 12:30:00,22.45,22.47,22.44,22.47,112000.0,20.7594,20.7779,20.7502,20.7779,112000.0
2010-12-27 12:35:00,22.47,22.48,22.46,22.47,157000.0,20.7779,20.7872,20.7687,20.7779,157000.0
2010-12-27 12:40:00,22.47,22.47,22.45,22.47,60000.0,20.7779,20.7779,20.7594,20.7779,60000.0
2010-12-27 12:45:00,22.48,22.48,22.44,22.45,63000.0,20.7872,20.7872,20.7502,20.7594,63000.0
2010-12-27 12:50:00,22.46,22.48,22.45,22.47,85000.0,20.7687,20.7872,20.7594,20.7779,85000.0
2010-12-27 12:55:00,22.47,22.5,22.46,22.5,125000.0,20.7779,20.8056,20.7687,20.8056,125000.0
2010-12-27 13:00:00,22.49,22.5,22.45,22.48,253000.0,20.7964,20.8056,20.7594,20.7872,253000.0
2010-12-27 13:05:00,22.48,22.5,22.47,22.47,102000.0,20.7872,20.8056,20.7779,20.7779,102000.0
2010-12-27 13:10:00,22.48,22.5,22.47,22.48,127000.0,20.7872,20.8056,20.7779,20.7872,127000.0
2010-12-27 13:15:00,22.48,22.48,22.46,22.48,155000.0,20.7872,20.7872,20.7687,20.7872,155000.0
2010-12-27 13:20:00,22.48,22.48,22.46,22.47,44000.0,20.7872,20.7872,20.7687,20.7779,44000.0
2010-12-27 13:25:00,22.48,22.48,22.45,22.47,97000.0,20.7872,20.7872,20.7594,20.7779,97000.0
2010-12-27 13:30:00,22.46,22.48,22.46,22.47,55000.0,20.7687,20.7872,20.7687,20.7779,55000.0
2010-12-27 13:35:00,22.47,22.49,22.46,22.47,76000.0,20.7779,20.7964,20.7687,20.7779,76000.0
2010-12-27 13:40:00,22.47,22.47,22.44,22.46,213000.0,20.7779,20.7779,20.7502,20.7687,213000.0
2010-12-27 13:45:00,22.46,22.46,22.44,22.45,76000.0,20.7687,20.7687,20.7502,20.7594,76000.0
2010-12-27 13:50:00,22.45,22.48,22.44,22.46,193000.0,20.7594,20.7872,20.7502,20.7687,193000.0
2010-12-27 13:55:00,22.46,22.48,22.45,22.46,67000.0,20.7687,20.7872,20.7594,20.7687,67000.0
2010-12-27 14:00:00,22.46,22.46,22.45,22.46,43000.0,20.7687,20.7687,20.7594,20.7687,43000.0
2010-12-27 14:05:00,22.46,22.47,22.45,22.46,152000.0,20.7687,20.7779,20.7594,20.7687,152000.0
2010-12-27 14:10:00,22.46,22.47,22.46,22.46,28000.0,20.7687,20.7779,20.7687,20.7687,28000.0
2010-12-27 14:15:00,22.46,22.49,22.46,22.48,98000.0,20.7687,20.7964,20.7687,20.7872,98000.0
2010-12-27 14:20:00,22.48,22.52,22.46,22.49,322000.0,20.7872,20.8241,20.7687,20.7964,322000.0
2010-12-27 14:25:00,22.5,22.5,22.46,22.48,45000.0,20.8056,20.8056,20.7687,20.7872,45000.0
2010-12-27 14:30:00,22.48,22.5,22.46,22.49,138000.0,20.7872,20.8056,20.7687,20.7964,138000.0
2010-12-27 14:35:00,22.5,22.5,22.45,22.48,115000.0,20.8056,20.8056,20.7594,20.7872,115000.0
2010-12-27 14:40:00,22.47,22.5,22.47,22.48,61000.0,20.7779,20.8056,20.7779,20.7872,61000.0
2010-12-27 14:45:00,22.47,22.48,22.46,22.47,73000.0,20.7779,20.7872,20.7687,20.7779,73000.0
2010-12-27 14:50:00,22.48,22.5,22.48,22.49,123000.0,20.7872,20.8056,20.7872,20.7964,123000.0
2010-12-27 14:55:00,22.49,22.49,22.47,22.49,72000.0,20.7964,20.7964,20.7779,20.7964,72000.0
2010-12-27 15:00:00,22.49,22.49,22.47,22.48,112000.0,20.7964,20.7964,20.7779,20.7872,112000.0
2010-12-27 15:05:00,22.47,22.49,22.47,22.49,119000.0,20.7779,20.7964,20.7779,20.7964,119000.0
2010-12-27 15:10:00,22.49,22.5,22.47,22.47,81000.0,20.7964,20.8056,20.7779,20.7779,81000.0
2010-12-27 15:15:00,22.47,22.48,22.46,22.46,93000.0,20.7779,20.7872,20.7687,20.7687,93000.0
2010-12-27 15:20:00,22.47,22.47,22.46,22.47,60000.0,20.7779,20.7779,20.7687,20.7779,60000.0
2010-12-27 15:25:00,22.47,22.49,22.45,22.46,150000.0,20.7779,20.7964,20.7594,20.7687,150000.0
2010-12-27 15:30:00,22.46,22.48,22.44,22.46,126000.0,20.7687,20.7872,20.7502,20.7687,126000.0
2010-12-27 15:35:00,22.46,22.47,22.44,22.46,160000.0,20.7687,20.7779,20.7502,20.7687,160000.0
2010-12-27 15:40:00,22.47,22.48,22.45,22.47,268000.0,20.7779,20.7872,20.7594,20.7779,268000.0
2010-12-27 15:45:00,22.46,22.47,22.45,22.47,302000.0,20.7687,20.7779,20.7594,20.7779,302000.0
2010-12-27 15:50:00,22.47,22.47,22.45,22.47,542000.0,20.7779,20.7779,20.7594,20.7779,542000.0
2010-12-27 15:55:00,22.47,22.47,22.46,22.47,360000.0,20.7779,20.7779,20.7687,20.7779,360000.0
2010-12-28 09:30:00,22.5,22.68,22.41,22.64,508000.0,20.8056,20.9721,20.7224,20.9351,508000.0
2010-12-28 09:35:00,22.64,22.65,22.58,22.58,171000.0,20.9351,20.9443,20.8796,20.8796,171000.0
2010-12-28 09:40:00,22.58,22.59,22.49,22.52,112000.0,20.8796,20.8889,20.7964,20.8241,112000.0
2010-12-28 09:45:00,22.52,22.52,22.42,22.48,386000.0,20.8241,20.8241,20.7317,20.7872,386000.0
2010-12-28 09:50:00,22.49,22.51,22.42,22.45,256000.0,20.7964,20.8149,20.7317,20.7594,256000.0
2010-12-28 09:55:00,22.44,22.54,22.43,22.51,145000.0,20.7502,20.8426,20.7409,20.8149,145000.0
2010-12-28 10:00:00,22.51,22.57,22.51,22.54,161000.0,20.8149,20.8704,20.8149,20.8426,161000.0
2010-12-28 10:05:00,22.54,22.59,22.52,22.58,201000.0,20.8426,20.8889,20.8241,20.8796,201000.0
2010-12-28 10:10:00,22.58,22.58,22.47,22.51,370000.0,20.8796,20.8796,20.7779,20.8149,370000.0
2010-12-28 10:15:00,22.49,22.58,22.49,22.57,181000.0,20.7964,20.8796,20.7964,20.8704,181000.0
2010-12-28 10:20:00,22.57,22.57,22.53,22.56,56000.0,20.8704,20.8704,20.8334,20.8611,56000.0
2010-12-28 10:25:00,22.56,22.58,22.55,22.58,74000.0,20.8611,20.8796,20.8519,20.8796,74000.0
2010-12-28 10:30:00,22.58,22.59,22.52,22.56,233000.0,20.8796,20.8889,20.8241,20.8611,233000.0
2010-12-28 10:35:00,22.56,22.57,22.55,22.57,16000.0,20.8611,20.8704,20.8519,20.8704,16000.0
2010-12-28 10:40:00,22.57,22.57,22.57,22.57,15000.0,20.8704,20.8704,20.8704,20.8704,15000.0
2010-12-28 10:45:00,22.57,22.57,22.52,22.54,63000.0,20.8704,20.8704,20.8241,20.8426,63000.0
2010-12-28 10:50:00,22.53,22.56,22.52,22.55,93000.0,20.8334,20.8611,20.8241,20.8519,93000.0
2010-12-28 10:55:00,22.55,22.55,22.47,22.48,73000.0,20.8519,20.8519,20.7779,20.7872,73000.0
2010-12-28 11:00:00,22.47,22.5,22.46,22.5,99000.0,20.7779,20.8056,20.7687,20.8056,99000.0
2010-12-28 11:05:00,22.5,22.5,22.47,22.47,113000.0,20.8056,20.8056,20.7779,20.7779,113000.0
2010-12-28 11:10:00,22.47,22.48,22.42,22.43,151000.0,20.7779,20.7872,20.7317,20.7409,151000.0
2010-12-28 11:15:00,22.43,22.47,22.43,22.46,55000.0,20.7409,20.7779,20.7409,20.7687,55000.0
2010-12-28 11:20:00,22.46,22.46,22.43,22.46,125000.0,20.7687,20.7687,20.7409,20.7687,125000.0
2010-12-28 11:25:00,22.45,22.46,22.44,22.44,107000.0,20.7594,20.7687,20.7502,20.7502,107000.0
2010-12-28 11:30:00,22.44,22.45,22.42,22.44,58000.0,20.7502,20.7594,20.7317,20.7502,58000.0
2010-12-28 11:35:00,22.45,22.45,22.43,22.44,98000.0,20.7594,20.7594,20.7409,20.7502,98000.0
2010-12-28 11:40:00,22.44,22.44,22.37,22.37,167000.0,20.7502,20.7502,20.6854,20.6854,167000.0
2010-12-28 11:45:00,22.37,22.38,22.32,22.33,238000.0,20.6854,20.6947,20.6392,20.6484,238000.0
2010-12-28 11:50:00,22.35,22.37,22.33,22.36,75000.0,20.6669,20.6854,20.6484,20.6762,75000.0
2010-12-28 11:55:00,22.37,22.4,22.35,22.37,410000.0,20.6854,20.7132,20.6669,20.6854,410000.0
2010-12-28 12:00:00,22.36,22.36,22.33,22.35,84000.0,20.6762,20.6762,20.6484,20.6669,84000.0
2010-12-28 12:05:00,22.35,22.36,22.31,22.32,46000.0,20.6669,20.6762,20.63,20.6392,46000.0
2010-12-28 12:10:00,22.32,22.35,22.32,22.35,55000.0,20.6392,20.6669,20.6392,20.6669,55000.0
2010-12-28 12:15:00,22.34,22.37,22.33,22.37,173000.0,20.6577,20.6854,20.6484,20.6854,173000.0
2010-12-28 12:20:00,22.36,22.39,22.36,22.37,150000.0,20.6762,20.7039,20.6762,20.6854,150000.0
2010-12-28 12:25:00,22.38,22.41,22.38,22.41,64000.0,20.6947,20.7224,20.6947,20.7224,64000.0
2010-12-28 12:30:00,22.39,22.39,22.36,22.38,42000.0,20.7039,20.7039,20.6762,20.6947,42000.0
2010-12-28 12:35:00,22.38,22.39,22.35,22.38,109000.0,20.6947,20.7039,20.6669,20.6947,109000.0
2010-12-28 12:40:00,22.38,22.42,22.37,22.42,104000.0,20.6947,20.7317,20.6854,20.7317,104000.0
2010-12-28 12:45:00,22.42,22.42,22.37,22.4,42000.0,20.7317,20.7317,20.6854,20.7132,42000.0
2010-12-28 12:50:00,22.39,22.39,22.37,22.38,113000.0,20.7039,20.7039,20.6854,20.6947,113000.0
2010-12-28 12:55:00,22.38,22.38,22.36,22.38,71000.0,20.6947,20.6947,20.6762,20.6947,71000.0
2010-12-28 13:00:00,22.38,22.39,22.37,22.38,36000.0,20.6947,20.7039,20.6854,20.6947,36000.0
2010-12-28 13:05:00,22.38,22.38,22.37,22.38,28000.0,20.6947,20.6947,20.6854,20.6947,28000.0
2010-12-28 13:10:00,22.38,22.38,22.37,22.37,60000.0,20.6947,20.6947,20.6854,20.6854,60000.0
2010-12-28 13:15:00,22.38,22.39,22.37,22.38,39000.0,20.6947,20.7039,20.6854,20.6947,39000.0
2010-12-28 13:20:00,22.38,22.38,22.37,22.37,19000.0,20.6947,20.6947,20.6854,20.6854,19000.0
2010-12-28 13:25:00,22.37,22.39,22.37,22.37,68000.0,20.6854,20.7039,20.6854,20.6854,68000.0
2010-12-28 13:30:00,22.37,22.39,22.37,22.37,16000.0,20.6854,20.7039,20.6854,20.6854,16000.0
2010-12-28 13:35:00,22.38,22.39,22.37,22.37,75000.0,20.6947,20.7039,20.6854,20.6854,75000.0
2010-12-28 13:40:00,22.36,22.38,22.36,22.37,38000.0,20.6762,20.6947,20.6762,20.6854,38000.0
2010-12-28 13:45:00,22.37,22.38,22.37,22.38,13000.0,20.6854,20.6947,20.6854,20.6947,13000.0
2010-12-28 13:50:00,22.37,22.38,22.36,22.38,60000.0,20.6854,20.6947,20.6762,20.6947,60000.0
2010-12-28 13:55:00,22.37,22.38,22.37,22.38,21000.0,20.6854,20.6947,20.6854,20.6947,21000.0
2010-12-28 14:00:00,22.37,22.39,22.36,22.38,109000.0,20.6854,20.7039,20.6762,20.6947,109000.0
2010-12-28 14:05:00,22.38,22.38,22.37,22.37,17000.0,20.6947,20.6947,20.6854,20.6854,17000.0
2010-12-28 14:10:00,22.37,22.38,22.37,22.37,23000.0,20.6854,20.6947,20.6854,20.6854,23000.0
2010-12-28 14:15:00,22.37,22.38,22.37,22.37,49000.0,20.6854,20.6947,20.6854,20.6854,49000.0
2010-12-28 14:20:00,22.38,22.4,22.37,22.38,103000.0,20.6947,20.7132,20.6854,20.6947,103000.0
2010-12-28 14:25:00,22.38,22.38,22.36,22.37,42000.0,20.6947,20.6947,20.6762,20.6854,42000.0
2010-12-28 14:30:00,22.37,22.39,22.37,22.39,124000.0,20.6854,20.7039,20.6854,20.7039,124000.0
2010-12-28 14:35:00,22.39,22.4,22.38,22.4,75000.0,20.7039,20.7132,20.6947,20.7132,75000.0
2010-12-28 14:40:00,22.4,22.42,22.39,22.41,49000.0,20.7132,20.7317,20.7039,20.7224,49000.0
2010-12-28 14:45:00,22.41,22.42,22.4,22.4,109000.0,20.7224,20.7317,20.7132,20.7132,109000.0
2010-12-28 14:50:00,22.4,22.41,22.4,22.41,34000.0,20.7132,20.7224,20.7132,20.7224,34000.0
2010-12-28 14:55:00,22.42,22.42,22.41,22.41,31000.0,20.7317,20.7317,20.7224,20.7224,31000.0
2010-12-28 15:00:00,22.41,22.42,22.41,22.42,45000.0,20.7224,20.7317,20.7224,20.7317,45000.0
2010-12-28 15:05:00,22.42,22.43,22.41,22.43,98000.0,20.7317,20.7409,20.7224,20.7409,98000.0
2010-12-28 15:10:00,22.44,22.45,22.43,22.45,106000.0,20.7502,20.7594,20.7409,20.7594,106000.0
2010-12-28 15:15:00,22.45,22.45,22.42,22.43,101000.0,20.7594,20.7594,20.7317,20.7409,101000.0
2010-12-28 15:20:00,22.43,22.46,22.42,22.42,114000.0,20.7409,20.7687,20.7317,20.7317,114000.0
2010-12-28 15:25:00,22.43,22.43,22.36,22.38,233000.0,20.7409,20.7409,20.6762,20.6947,233000.0
2010-12-28 15:30:00,22.38,22.41,22.37,22.4,139000.0,20.6947,20.7224,20.6854,20.7132,139000.0
2010-12-28 15:35:00,22.41,22.44,22.4,22.41,118000.0,20.7224,20.7502,20.7132,20.7224,118000.0
2010-12-28 15:40:00,22.39,22.45,22.39,22.43,110000.0,20.7039,20.7594,20.7039,20.7409,110000.0
2010-12-28 15:45:00,22.43,22.46,22.42,22.46,147000.0,20.7409,20.7687,20.7317,20.7687,147000.0
2010-12-28 15:50:00,22.46,22.49,22.44,22.46,156000.0,20.7687,20.7964,20.7502,20.7687,156000.0
2010-12-28 15:55:00,22.46,22.48,22.45,22.45,321000.0,20.7687,20.7872,20.7594,20.7594,321000.0
2010-12-29 09:30:00,22.44,22.51,22.37,22.51,191000.0,20.7502,20.8149,20.6854,20.8149,191000.0
2010-12-29 09:35:00,22.49,22.51,22.4,22.48,237000.0,20.7964,20.8149,20.7132,20.7872,237000.0
2010-12-29 09:40:00,22.49,22.55,22.42,22.5,218000.0,20.7964,20.8519,20.7317,20.8056,218000.0
2010-12-29 09:45:00,22.5,22.51,22.43,22.49,217000.0,20.8056,20.8149,20.7409,20.7964,217000.0
2010-12-29 09:50:00,22.48,22.52,22.45,22.52,155000.0,20.7872,20.8241,20.7594,20.8241,155000.0
2010-12-29 09:55:00,22.5,22.51,22.48,22.5,82000.0,20.8056,20.8149,20.7872,20.8056,82000.0
2010-12-29 10:00:00,22.5,22.61,22.5,22.61,422000.0,20.8056,20.9074,20.8056,20.9074,422000.0
2010-12-29 10:05:00,22.6,22.61,22.57,22.58,232000.0,20.8981,20.9074,20.8704,20.8796,232000.0
2010-12-29 10:10:00,22.59,22.61,22.58,22.59,141000.0,20.8889,20.9074,20.8796,20.8889,141000.0
2010-12-29 10:15:00,22.58,22.6,22.58,22.58,119000.0,20.8796,20.8981,20.8796,20.8796,119000.0
2010-12-29 10:20:00,22.59,22.6,22.56,22.57,188000.0,20.8889,20.8981,20.8611,20.8704,188000.0
2010-12-29 10:25:00,22.59,22.59,22.56,22.58,86000.0,20.8889,20.8889,20.8611,20.8796,86000.0
2010-12-29 10:30:00,22.58,22.59,22.56,22.58,138000.0,20.8796,20.8889,20.8611,20.8796,138000.0
2010-12-29 10:35:00,22.57,22.58,22.54,22.55,152000.0,20.8704,20.8796,20.8426,20.8519,152000.0
2010-12-29 10:40:00,22.55,22.55,22.5,22.5,139000.0,20.8519,20.8519,20.8056,20.8056,139000.0
2010-12-29 10:45:00,22.5,22.51,22.45,22.49,133000.0,20.8056,20.8149,20.7594,20.7964,133000.0
2010-12-29 10:50:00,22.49,22.51,22.47,22.49,127000.0,20.7964,20.8149,20.7779,20.7964,127000.0
2010-12-29 10:55:00,22.5,22.5,22.45,22.46,54000.0,20.8056,20.8056,20.7594,20.7687,54000.0
2010-12-29 11:00:00,22.46,22.48,22.46,22.48,69000.0,20.7687,20.7872,20.7687,20.7872,69000.0
2010-12-29 11:05:00,22.48,22.49,22.44,22.48,114000.0,20.7872,20.7964,20.7502,20.7872,114000.0
2010-12-29 11:10:00,22.48,22.49,22.47,22.47,26000.0,20.7872,20.7964,20.7779,20.7779,26000.0
2010-12-29 11:15:00,22.47,22.49,22.45,22.49,119000.0,20.7779,20.7964,20.7594,20.7964,119000.0
2010-12-29 11:20:00,22.49,22.49,22.47,22.47,72000.0,20.7964,20.7964,20.7779,20.7779,72000.0
2010-12-29 11:25:00,22.47,22.49,22.46,22.48,75000.0,20.7779,20.7964,20.7687,20.7872,75000.0
2010-12-29 11:30:00,22.48,22.48,22.47,22.48,33000.0,20.7872,20.7872,20.7779,20.7872,33000.0
2010-12-29 11:35:00,22.48,22.48,22.46,22.47,45000.0,20.7872,20.7872,20.7687,20.7779,45000.0
2010-12-29 11:40:00,22.47,22.48,22.47,22.48,55000.0,20.7779,20.7872,20.7779,20.7872,55000.0
2010-12-29 11:45:00,22.48,22.48,22.47,22.47,47000.0,20.7872,20.7872,20.7779,20.7779,47000.0
2010-12-29 11:50:00,22.47,22.49,22.47,22.48,46000.0,20.7779,20.7964,20.7779,20.7872,46000.0
2010-12-29 11:55:00,22.48,22.48,22.46,22.47,53000.0,20.7872,20.7872,20.7687,20.7779,53000.0
2010-12-29 12:00:00,22.48,22.48,22.47,22.48,25000.0,20.7872,20.7872,20.7779,20.7872,25000.0
2010-12-29 12:05:00,22.48,22.48,22.46,22.48,75000.0,20.7872,20.7872,20.7687,20.7872,75000.0
2010-12-29 12:10:00,22.49,22.49,22.47,22.47,25000.0,20.7964,20.7964,20.7779,20.7779,25000.0
2010-12-29 12:15:00,22.49,22.5,22.49,22.49,64000.0,20.7964,20.8056,20.7964,20.7964,64000.0
2010-12-29 12:20:00,22.5,22.5,22.49,22.49,50000.0,20.8056,20.8056,20.7964,20.7964,50000.0
2010-12-29 12:25:00,22.49,22.5,22.49,22.5,26000.0,20.7964,20.8056,20.7964,20.8056,26000.0
2010-12-29 12:30:00,22.49,22.5,22.49,22.5,58000.0,20.7964,20.8056,20.7964,20.8056,58000.0
2010-12-29 12:35:00,22.5,22.5,22.49,22.49,69000.0,20.8056,20.8056,20.7964,20.7964,69000.0
2010-12-29 12:40:00,22.49,22.51,22.49,22.49,32000.0,20.7964,20.8149,20.7964,20.7964,32000.0
2010-12-29 12:45:00,22.51,22.51,22.49,22.5,46000.0,20.8149,20.8149,20.7964,20.8056,46000.0
2010-12-29 12:50:00,22.51,22.55,22.49,22.54,78000.0,20.8149,20.8519,20.7964,20.8426,78000.0
2010-12-29 12:55:00,22.53,22.53,22.52,22.52,33000.0,20.8334,20.8334,20.8241,20.8241,33000.0
2010-12-29 13:00:00,22.52,22.53,22.51,22.53,41000.0,20.8241,20.8334,20.8149,20.8334,41000.0
2010-12-29 13:05:00,22.52,22.53,22.52,22.53,28000.0,20.8241,20.8334,20.8241,20.8334,28000.0
2010-12-29 13:10:00,22.53,22.53,22.52,22.52,2000.0,20.8334,20.8334,20.8241,20.8241,2000.0
2010-12-29 13:15:00,22.53,22.54,22.51,22.52,35000.0,20.8334,20.8426,20.8149,20.8241,35000.0
2010-12-29 13:20:00,22.52,22.52,22.51,22.52,26000.0,20.8241,20.8241,20.8149,20.8241,26000.0
2010-12-29 13:25:00,22.51,22.52,22.5,22.5,20000.0,20.8149,20.8241,20.8056,20.8056,20000.0
2010-12-29 13:30:00,22.51,22.51,22.5,22.5,11000.0,20.8149,20.8149,20.8056,20.8056,11000.0
2010-12-29 13:35:00,22.51,22.52,22.5,22.52,30000.0,20.8149,20.8241,20.8056,20.8241,30000.0
2010-12-29 13:40:00,22.52,22.52,22.51,22.51,17000.0,20.8241,20.8241,20.8149,20.8149,17000.0
2010-12-29 13:45:00,22.52,22.52,22.5,22.51,52000.0,20.8241,20.8241,20.8056,20.8149,52000.0
2010-12-29 13:50:00,22.51,22.51,22.5,22.51,16000.0,20.8149,20.8149,20.8056,20.8149,16000.0
2010-12-29 13:55:00,22.52,22.52,22.5,22.51,32000.0,20.8241,20.8241,20.8056,20.8149,32000.0
2010-12-29 14:00:00,22.51,22.52,22.5,22.52,41000.0,20.8149,20.8241,20.8056,20.8241,41000.0
2010-12-29 14:05:00,22.52,22.53,22.51,22.52,42000.0,20.8241,20.8334,20.8149,20.8241,42000.0
2010-12-29 14:10:00,22.51,22.53,22.51,22.53,33000.0,20.8149,20.8334,20.8149,20.8334,33000.0
2010-12-29 14:15:00,22.53,22.53,22.51,22.51,17000.0,20.8334,20.8334,20.8149,20.8149,17000.0
2010-12-29 14:20:00,22.51,22.52,22.5,22.51,43000.0,20.8149,20.8241,20.8056,20.8149,43000.0
2010-12-29 14:25:00,22.5,22.52,22.5,22.52,80000.0,20.8056,20.8241,20.8056,20.8241,80000.0
2010-12-29 14:30:00,22.51,22.52,22.5,22.5,52000.0,20.8149,20.8241,20.8056,20.8056,52000.0
2010-12-29 14:35:00,22.5,22.52,22.5,22.52,28000.0,20.8056,20.8241,20.8056,20.8241,28000.0
2010-12-29 14:40:00,22.51,22.52,22.51,22.51,38000.0,20.8149,20.8241,20.8149,20.8149,38000.0
2010-12-29 14:45:00,22.51,22.51,22.5,22.51,16000.0,20.8149,20.8149,20.8056,20.8149,16000.0
2010-12-29 14:50:00,22.52,22.52,22.5,22.51,31000.0,20.8241,20.8241,20.8056,20.8149,31000.0
2010-12-29 14:55:00,22.51,22.52,22.51,22.52,9000.0,20.8149,20.8241,20.8149,20.8241,9000.0
2010-12-29 15:00:00,22.53,22.53,22.51,22.53,37000.0,20.8334,20.8334,20.8149,20.8334,37000.0
2010-12-29 15:05:00,22.53,22.54,22.51,22.54,28000.0,20.8334,20.8426,20.8149,20.8426,28000.0
2010-12-29 15:10:00,22.54,22.54,22.53,22.54,14000.0,20.8426,20.8426,20.8334,20.8426,14000.0
2010-12-29 15:15:00,22.54,22.54,22.53,22.54,25000.0,20.8426,20.8426,20.8334,20.8426,25000.0
2010-12-29 15:20:00,22.54,22.55,22.52,22.52,25000.0,20.8426,20.8519,20.8241,20.8241,25000.0
2010-12-29 15:25:00,22.53,22.53,22.52,22.53,13000.0,20.8334,20.8334,20.8241,20.8334,13000.0
2010-12-29 15:30:00,22.53,22.54,22.51,22.52,52000.0,20.8334,20.8426,20.8149,20.8241,52000.0
2010-12-29 15:35:00,22.52,22.53,22.52,22.52,44000.0,20.8241,20.8334,20.8241,20.8241,44000.0
2010-12-29 15:40:00,22.52,22.53,22.52,22.53,87000.0,20.8241,20.8334,20.8241,20.8334,87000.0
2010-12-29 15:45:00,22.53,22.54,22.53,22.54,147000.0,20.8334,20.8426,20.8334,20.8426,147000.0
2010-12-29 15:50:00,22.54,22.56,22.53,22.55,118000.0,20.8426,20.8611,20.8334,20.8519,118000.0
2010-12-29 15:55:00,22.55,22.56,22.53,22.54,247000.0,20.8519,20.8611,20.8334,20.8426,247000.0
2010-12-30 09:30:00,22.5,22.54,22.43,22.51,109000.0,20.8056,20.8426,20.7409,20.8149,109000.0
2010-12-30 09:35:00,22.53,22.53,22.5,22.51,58000.0,20.8334,20.8334,20.8056,20.8149,58000.0
2010-12-30 09:40:00,22.5,22.53,22.48,22.48,63000.0,20.8056,20.8334,20.7872,20.7872,63000.0
2010-12-30 09:45:00,22.49,22.5,22.46,22.49,68000.0,20.7964,20.8056,20.7687,20.7964,68000.0
2010-12-30 09:50:00,22.49,22.52,22.49,22.51,42000.0,20.7964,20.8241,20.7964,20.8149,42000.0
2010-12-30 09:55:00,22.51,22.53,22.47,22.52,101000.0,20.8149,20.8334,20.7779,20.8241,101000.0
2010-12-30 10:00:00,22.51,22.53,22.46,22.53,101000.0,20.8149,20.8334,20.7687,20.8334,101000.0
2010-12-30 10:05:00,22.52,22.53,22.49,22.51,100000.0,20.8241,20.8334,20.7964,20.8149,100000.0
2010-12-30 10:10:00,22.5,22.5,22.47,22.48,111000.0,20.8056,20.8056,20.7779,20.7872,111000.0
2010-12-30 10:15:00,22.46,22.51,22.45,22.5,671000.0,20.7687,20.8149,20.7594,20.8056,671000.0
2010-12-30 10:20:00,22.5,22.5,22.49,22.5,56000.0,20.8056,20.8056,20.7964,20.8056,56000.0
2010-12-30 10:25:00,22.5,22.5,22.47,22.5,53000.0,20.8056,20.8056,20.7779,20.8056,53000.0
2010-12-30 10:30:00,22.49,22.51,22.47,22.48,115000.0,20.7964,20.8149,20.7779,20.7872,115000.0
2010-12-30 10:35:00,22.49,22.49,22.47,22.48,223000.0,20.7964,20.7964,20.7779,20.7872,223000.0
2010-12-30 10:40:00,22.48,22.48,22.45,22.46,121000.0,20.7872,20.7872,20.7594,20.7687,121000.0
2010-12-30 10:45:00,22.45,22.47,22.45,22.47,31000.0,20.7594,20.7779,20.7594,20.7779,31000.0
2010-12-30 10:50:00,22.46,22.48,22.45,22.45,42000.0,20.7687,20.7872,20.7594,20.7594,42000.0
2010-12-30 10:55:00,22.45,22.47,22.45,22.47,156000.0,20.7594,20.7779,20.7594,20.7779,156000.0
2010-12-30 11:00:00,22.48,22.49,22.46,22.46,58000.0,20.7872,20.7964,20.7687,20.7687,58000.0
2010-12-30 11:05:00,22.46,22.47,22.45,22.47,105000.0,20.7687,20.7779,20.7594,20.7779,105000.0
2010-12-30 11:10:00,22.47,22.54,22.47,22.52,388000.0,20.7779,20.8426,20.7779,20.8241,388000.0
2010-12-30 11:15:00,22.54,22.58,22.53,22.53,97000.0,20.8426,20.8796,20.8334,20.8334,97000.0
2010-12-30 11:20:00,22.54,22.56,22.52,22.54,53000.0,20.8426,20.8611,20.8241,20.8426,53000.0
2010-12-30 11:25:00,22.54,22.6,22.53,22.6,90000.0,20.8426,20.8981,20.8334,20.8981,90000.0
2010-12-30 11:30:00,22.6,22.6,22.57,22.57,70000.0,20.8981,20.8981,20.8704,20.8704,70000.0
2010-12-30 11:35:00,22.57,22.58,22.54,22.55,69000.0,20.8704,20.8796,20.8426,20.8519,69000.0
2010-12-30 11:40:00,22.56,22.58,22.55,22.55,56000.0,20.8611,20.8796,20.8519,20.8519,56000.0
2010-12-30 11:45:00,22.55,22.56,22.52,22.53,186000.0,20.8519,20.8611,20.8241,20.8334,186000.0
2010-12-30 11:50:00,22.53,22.53,22.48,22.48,51000.0,20.8334,20.8334,20.7872,20.7872,51000.0
2010-12-30 11:55:00,22.49,22.53,22.47,22.49,57000.0,20.7964,20.8334,20.7779,20.7964,57000.0
2010-12-30 12:00:00,22.49,22.51,22.48,22.51,14000.0,20.7964,20.8149,20.7872,20.8149,14000.0
2010-12-30 12:05:00,22.51,22.51,22.51,22.51,5000.0,20.8149,20.8149,20.8149,20.8149,5000.0
2010-12-30 12:10:00,22.52,22.52,22.51,22.52,32000.0,20.8241,20.8241,20.8149,20.8241,32000.0
2010-12-30 12:15:00,22.52,22.52,22.51,22.51,24000.0,20.8241,20.8241,20.8149,20.8149,24000.0
2010-12-30 12:20:00,22.52,22.52,22.5,22.52,32000.0,20.8241,20.8241,20.8056,20.8241,32000.0
2010-12-30 12:25:00,22.51,22.51,22.5,22.5,18000.0,20.8149,20.8149,20.8056,20.8056,18000.0
2010-12-30 12:30:00,22.5,22.51,22.46,22.46,48000.0,20.8056,20.8149,20.7687,20.7687,48000.0
2010-12-30 12:35:00,22.46,22.49,22.45,22.47,67000.0,20.7687,20.7964,20.7594,20.7779,67000.0
2010-12-30 12:40:00,22.47,22.48,22.45,22.47,85000.0,20.7779,20.7872,20.7594,20.7779,85000.0
2010-12-30 12:45:00,22.47,22.47,22.46,22.47,6000.0,20.7779,20.7779,20.7687,20.7779,6000.0
2010-12-30 12:50:00,22.47,22.5,22.47,22.49,24000.0,20.7779,20.8056,20.7779,20.7964,24000.0
2010-12-30 12:55:00,22.48,22.49,22.46,22.47,24000.0,20.7872,20.7964,20.7687,20.7779,24000.0
2010-12-30 13:00:00,22.47,22.48,22.46,22.47,78000.0,20.7779,20.7872,20.7687,20.7779,78000.0
2010-12-30 13:05:00,22.48,22.48,22.46,22.47,32000.0,20.7872,20.7872,20.7687,20.7779,32000.0
2010-12-30 13:10:00,22.47,22.48,22.46,22.48,94000.0,20.7779,20.7872,20.7687,20.7872,94000.0
2010-12-30 13:15:00,22.46,22.47,22.46,22.47,23000.0,20.7687,20.7779,20.7687,20.7779,23000.0
2010-12-30 13:20:00,22.48,22.48,22.48,22.48,21000.0,20.7872,20.7872,20.7872,20.7872,21000.0
2010-12-30 13:25:00,22.48,22.48,22.47,22.47,4000.0,20.7872,20.7872,20.7779,20.7779,4000.0
2010-12-30 13:30:00,22.48,22.48,22.46,22.46,7000.0,20.7872,20.7872,20.7687,20.7687,7000.0
2010-12-30 13:35:00,22.48,22.48,22.43,22.45,131000.0,20.7872,20.7872,20.7409,20.7594,131000.0
2010-12-30 13:40:00,22.45,22.47,22.45,22.46,42000.0,20.7594,20.7779,20.7594,20.7687,42000.0
2010-12-30 13:45:00,22.46,22.47,22.45,22.47,36000.0,20.7687,20.7779,20.7594,20.7779,36000.0
2010-12-30 13:50:00,22.47,22.47,22.45,22.46,23000.0,20.7779,20.7779,20.7594,20.7687,23000.0
2010-12-30 13:55:00,22.47,22.47,22.47,22.47,15000.0,20.7779,20.7779,20.7779,20.7779,15000.0
2010-12-30 14:00:00,22.46,22.47,22.46,22.47,30000.0,20.7687,20.7779,20.7687,20.7779,30000.0
2010-12-30 14:05:00,22.47,22.47,22.47,22.47,17000.0,20.7779,20.7779,20.7779,20.7779,17000.0
2010-12-30 14:10:00,22.47,22.47,22.45,22.45,62000.0,20.7779,20.7779,20.7594,20.7594,62000.0
2010-12-30 14:15:00,22.46,22.47,22.46,22.46,55000.0,20.7687,20.7779,20.7687,20.7687,55000.0
2010-12-30 14:20:00,22.46,22.47,22.45,22.46,110000.0,20.7687,20.7779,20.7594,20.7687,110000.0
2010-12-30 14:25:00,22.46,22.48,22.45,22.46,53000.0,20.7687,20.7872,20.7594,20.7687,53000.0
2010-12-30 14:30:00,22.46,22.47,22.45,22.46,40000.0,20.7687,20.7779,20.7594,20.7687,40000.0
2010-12-30 14:35:00,22.45,22.46,22.45,22.46,63000.0,20.7594,20.7687,20.7594,20.7687,63000.0
2010-12-30 14:40:00,22.46,22.47,22.45,22.45,40000.0,20.7687,20.7779,20.7594,20.7594,40000.0
2010-12-30 14:45:00,22.45,22.47,22.45,22.47,47000.0,20.7594,20.7779,20.7594,20.7779,47000.0
2010-12-30 14:50:00,22.47,22.47,22.45,22.45,26000.0,20.7779,20.7779,20.7594,20.7594,26000.0
2010-12-30 14:55:00,22.45,22.46,22.45,22.45,15000.0,20.7594,20.7687,20.7594,20.7594,15000.0
2010-12-30 15:00:00,22.45,22.47,22.44,22.45,130000.0,20.7594,20.7779,20.7502,20.7594,130000.0
2010-12-30 15:05:00,22.46,22.48,22.45,22.48,85000.0,20.7687,20.7872,20.7594,20.7872,85000.0
2010-12-30 15:10:00,22.48,22.48,22.45,22.45,82000.0,20.7872,20.7872,20.7594,20.7594,82000.0
2010-12-30 15:15:00,22.45,22.46,22.41,22.41,216000.0,20.7594,20.7687,20.7224,20.7224,216000.0
2010-12-30 15:20:00,22.41,22.45,22.41,22.44,420000.0,20.7224,20.7594,20.7224,20.7502,420000.0
2010-12-30 15:25:00,22.44,22.47,22.42,22.46,100000.0,20.7502,20.7779,20.7317,20.7687,100000.0
2010-12-30 15:30:00,22.47,22.47,22.43,22.45,109000.0,20.7779,20.7779,20.7409,20.7594,109000.0
2010-12-30 15:35:00,22.45,22.45,22.43,22.44,76000.0,20.7594,20.7594,20.7409,20.7502,76000.0
2010-12-30 15:40:00,22.44,22.45,22.42,22.43,206000.0,20.7502,20.7594,20.7317,20.7409,206000.0
2010-12-30 15:45:00,22.43,22.44,22.41,22.41,239000.0,20.7409,20.7502,20.7224,20.7224,239000.0
2010-12-30 15:50:00,22.42,22.42,22.35,22.36,276000.0,20.7317,20.7317,20.6669,20.6762,276000.0
2010-12-30 15:55:00,22.38,22.39,22.35,22.38,274000.0,20.6947,20.7039,20.6669,20.6947,274000.0
2010-12-31 09:30:00,22.35,22.45,22.31,22.42,169000.0,20.6669,20.7594,20.63,20.7317,169000.0
2010-12-31 09:35:00,22.42,22.45,22.4,22.42,125000.0,20.7317,20.7594,20.7132,20.7317,125000.0
2010-12-31 09:40:00,22.41,22.47,22.41,22.44,86000.0,20.7224,20.7779,20.7224,20.7502,86000.0
2010-12-31 09:45:00,22.43,22.43,22.37,22.4,52000.0,20.7409,20.7409,20.6854,20.7132,52000.0
2010-12-31 09:50:00,22.4,22.42,22.4,22.42,56000.0,20.7132,20.7317,20.7132,20.7317,56000.0
2010-12-31 09:55:00,22.41,22.41,22.38,22.41,67000.0,20.7224,20.7224,20.6947,20.7224,67000.0
2010-12-31 10:00:00,22.4,22.42,22.4,22.41,14000.0,20.7132,20.7317,20.7132,20.7224,14000.0
2010-12-31 10:05:00,22.42,22.48,22.42,22.48,62000.0,20.7317,20.7872,20.7317,20.7872,62000.0
2010-12-31 10:10:00,22.48,22.49,22.48,22.48,61000.0,20.7872,20.7964,20.7872,20.7872,61000.0
2010-12-31 10:15:00,22.49,22.49,22.47,22.47,18000.0,20.7964,20.7964,20.7779,20.7779,18000.0
2010-12-31 10:20:00,22.48,22.51,22.47,22.51,47000.0,20.7872,20.8149,20.7779,20.8149,47000.0
2010-12-31 10:25:00,22.51,22.51,22.49,22.49,32000.0,20.8149,20.8149,20.7964,20.7964,32000.0
2010-12-31 10:30:00,22.5,22.51,22.49,22.5,48000.0,20.8056,20.8149,20.7964,20.8056,48000.0
2010-12-31 10:35:00,22.51,22.51,22.49,22.49,26000.0,20.8149,20.8149,20.7964,20.7964,26000.0
2010-12-31 10:40:00,22.5,22.51,22.49,22.5,42000.0,20.8056,20.8149,20.7964,20.8056,42000.0
2010-12-31 10:45:00,22.49,22.51,22.48,22.48,71000.0,20.7964,20.8149,20.7872,20.7872,71000.0
2010-12-31 10:50:00,22.5,22.5,22.5,22.5,10000.0,20.8056,20.8056,20.8056,20.8056,10000.0
2010-12-31 10:55:00,22.5,22.55,22.5,22.52,102000.0,20.8056,20.8519,20.8056,20.8241,102000.0
2010-12-31 11:00:00,22.52,22.57,22.52,22.57,48000.0,20.8241,20.8704,20.8241,20.8704,48000.0
2010-12-31 11:05:00,22.55,22.56,22.54,22.56,55000.0,20.8519,20.8611,20.8426,20.8611,55000.0
2010-12-31 11:10:00,22.55,22.55,22.55,22.55,17000.0,20.8519,20.8519,20.8519,20.8519,17000.0
2010-12-31 11:15:00,22.55,22.56,22.52,22.53,131000.0,20.8519,20.8611,20.8241,20.8334,131000.0
2010-12-31 11:20:00,22.53,22.54,22.51,22.54,29000.0,20.8334,20.8426,20.8149,20.8426,29000.0
2010-12-31 11:25:00,22.52,22.54,22.52,22.53,31000.0,20.8241,20.8426,20.8241,20.8334,31000.0
2010-12-31 11:30:00,22.52,22.53,22.52,22.52,19000.0,20.8241,20.8334,20.8241,20.8241,19000.0
2010-12-31 11:35:00,22.51,22.53,22.51,22.53,20000.0,20.8149,20.8334,20.8149,20.8334,20000.0
2010-12-31 11:40:00,22.53,22.54,22.52,22.52,24000.0,20.8334,20.8426,20.8241,20.8241,24000.0
2010-12-31 11:45:00,22.53,22.53,22.52,22.52,14000.0,20.8334,20.8334,20.8241,20.8241,14000.0
2010-12-31 11:50:00,22.52,22.55,22.52,22.54,85000.0,20.8241,20.8519,20.8241,20.8426,85000.0
2010-12-31 11:55:00,22.53,22.55,22.53,22.54,10000.0,20.8334,20.8519,20.8334,20.8426,10000.0
2010-12-31 12:00:00,22.54,22.54,22.52,22.53,17000.0,20.8426,20.8426,20.8241,20.8334,17000.0
2010-12-31 12:05:00,22.53,22.53,22.52,22.52,9000.0,20.8334,20.8334,20.8241,20.8241,9000.0
2010-12-31 12:10:00,22.53,22.54,22.53,22.54,8000.0,20.8334,20.8426,20.8334,20.8426,8000.0
2010-12-31 12:15:00,22.53,22.54,22.53,22.54,13000.0,20.8334,20.8426,20.8334,20.8426,13000.0
2010-12-31 12:20:00,22.55,22.55,22.52,22.52,22000.0,20.8519,20.8519,20.8241,20.8241,22000.0
2010-12-31 12:25:00,22.51,22.51,22.51,22.51,2000.0,20.8149,20.8149,20.8149,20.8149,2000.0
2010-12-31 12:30:00,22.51,22.51,22.51,22.51,4000.0,20.8149,20.8149,20.8149,20.8149,4000.0
2010-12-31 12:35:00,22.51,22.51,22.51,22.51,37000.0,20.8149,20.8149,20.8149,20.8149,37000.0
2010-12-31 12:40:00,22.51,22.51,22.51,22.51,15000.0,20.8149,20.8149,20.8149,20.8149,15000.0
2010-12-31 12:45:00,22.51,22.51,22.45,22.46,101000.0,20.8149,20.8149,20.7594,20.7687,101000.0
2010-12-31 12:50:00,22.46,22.46,22.45,22.45,15000.0,20.7687,20.7687,20.7594,20.7594,15000.0
2010-12-31 12:55:00,22.46,22.46,22.45,22.45,8000.0,20.7687,20.7687,20.7594,20.7594,8000.0
2010-12-31 13:00:00,22.44,22.44,22.44,22.44,5000.0,20.7502,20.7502,20.7502,20.7502,5000.0
2010-12-31 13:05:00,22.44,22.44,22.42,22.44,12000.0,20.7502,20.7502,20.7317,20.7502,12000.0
2010-12-31 13:10:00,22.44,22.44,22.44,22.44,2000.0,20.7502,20.7502,20.7502,20.7502,2000.0
2010-12-31 13:15:00,22.44,22.46,22.44,22.45,9000.0,20.7502,20.7687,20.7502,20.7594,9000.0
2010-12-31 13:20:00,22.46,22.46,22.45,22.45,2000.0,20.7687,20.7687,20.7594,20.7594,2000.0
2010-12-31 13:25:00,22.45,22.46,22.44,22.46,20000.0,20.7594,20.7687,20.7502,20.7687,20000.0
2010-12-31 13:30:00,22.47,22.47,22.47,22.47,5000.0,20.7779,20.7779,20.7779,20.7779,5000.0
2010-12-31 13:35:00,22.47,22.49,22.44,22.45,38000.0,20.7779,20.7964,20.7502,20.7594,38000.0
2010-12-31 13:40:00,22.43,22.43,22.42,22.42,16000.0,20.7409,20.7409,20.7317,20.7317,16000.0
2010-12-31 13:45:00,22.42,22.46,22.42,22.46,16000.0,20.7317,20.7687,20.7317,20.7687,16000.0
2010-12-31 13:50:00,22.46,22.46,22.44,22.44,15000.0,20.7687,20.7687,20.7502,20.7502,15000.0
2010-12-31 13:55:00,22.44,22.44,22.42,22.42,34000.0,20.7502,20.7502,20.7317,20.7317,34000.0
2010-12-31 14:00:00,22.41,22.42,22.41,22.42,7000.0,20.7224,20.7317,20.7224,20.7317,7000.0
2010-12-31 14:05:00,22.42,22.44,22.42,22.44,27000.0,20.7317,20.7502,20.7317,20.7502,27000.0
2010-12-31 14:10:00,22.43,22.44,22.43,22.44,29000.0,20.7409,20.7502,20.7409,20.7502,29000.0
2010-12-31 14:15:00,22.44,22.48,22.44,22.48,45000.0,20.7502,20.7872,20.7502,20.7872,45000.0
2010-12-31 14:20:00,22.48,22.48,22.47,22.47,22000.0,20.7872,20.7872,20.7779,20.7779,22000.0
2010-12-31 14:25:00,22.45,22.46,22.44,22.44,32000.0,20.7594,20.7687,20.7502,20.7502,32000.0
2010-12-31 14:30:00,22.44,22.45,22.41,22.44,51000.0,20.7502,20.7594,20.7224,20.7502,51000.0
2010-12-31 14:35:00,22.43,22.47,22.43,22.46,49000.0,20.7409,20.7779,20.7409,20.7687,49000.0
2010-12-31 14:40:00,22.45,22.45,22.44,22.44,29000.0,20.7594,20.7594,20.7502,20.7502,29000.0
2010-12-31 14:45:00,22.45,22.45,22.4,22.41,56000.0,20.7594,20.7594,20.7132,20.7224,56000.0
2010-12-31 14:50:00,22.42,22.43,22.39,22.39,28000.0,20.7317,20.7409,20.7039,20.7039,28000.0
2010-12-31 14:55:00,22.42,22.43,22.38,22.41,26000.0,20.7317,20.7409,20.6947,20.7224,26000.0
2010-12-31 15:00:00,22.41,22.42,22.41,22.41,32000.0,20.7224,20.7317,20.7224,20.7224,32000.0
2010-12-31 15:05:00,22.43,22.43,22.41,22.43,3000.0,20.7409,20.7409,20.7224,20.7409,3000.0
2010-12-31 15:10:00,22.43,22.43,22.42,22.43,24000.0,20.7409,20.7409,20.7317,20.7409,24000.0
2010-12-31 15:15:00,22.41,22.43,22.41,22.41,53000.0,20.7224,20.7409,20.7224,20.7224,53000.0
2010-12-31 15:20:00,22.42,22.43,22.41,22.43,41000.0,20.7317,20.7409,20.7224,20.7409,41000.0
2010-12-31 15:25:00,22.43,22.45,22.42,22.42,53000.0,20.7409,20.7594,20.7317,20.7317,53000.0
2010-12-31 15:30:00,22.42,22.42,22.39,22.41,37000.0,20.7317,20.7317,20.7039,20.7224,37000.0
2010-12-31 15:35:00,22.42,22.42,22.38,22.42,127000.0,20.7317,20.7317,20.6947,20.7317,127000.0
2010-12-31 15:40:00,22.42,22.44,22.38,22.39,112000.0,20.7317,20.7502,20.6947,20.7039,112000.0
2010-12-31 15:45:00,22.38,22.39,22.36,22.38,110000.0,20.6947,20.7039,20.6762,20.6947,110000.0
2010-12-31 15:50:00,22.38,22.43,22.37,22.43,131000.0,20.6947,20.7409,20.6854,20.7409,131000.0
2010-12-31 15:55:00,22.43,22.44,22.41,22.42,198000.0,20.7409,20.7502,20.7224,20.7317,198000.0
2011-01-03 09:30:00,22.64,22.65,22.48,22.48,249000.0,20.9351,20.9443,20.7872,20.7872,249000.0
2011-01-03 09:35:00,22.49,22.54,22.46,22.54,76000.0,20.7964,20.8426,20.7687,20.8426,76000.0
2011-01-03 09:40:00,22.52,22.54,22.47,22.5,104000.0,20.8241,20.8426,20.7779,20.8056,104000.0
2011-01-03 09:45:00,22.51,22.51,22.48,22.5,67000.0,20.8149,20.8149,20.7872,20.8056,67000.0
2011-01-03 09:50:00,22.51,22.52,22.47,22.47,125000.0,20.8149,20.8241,20.7779,20.7779,125000.0
2011-01-03 09:55:00,22.48,22.5,22.48,22.49,61000.0,20.7872,20.8056,20.7872,20.7964,61000.0
2011-01-03 10:00:00,22.49,22.5,22.44,22.45,113000.0,20.7964,20.8056,20.7502,20.7594,113000.0
2011-01-03 10:05:00,22.44,22.46,22.38,22.4,108000.0,20.7502,20.7687,20.6947,20.7132,108000.0
2011-01-03 10:10:00,22.41,22.41,22.34,22.34,176000.0,20.7224,20.7224,20.6577,20.6577,176000.0
2011-01-03 10:15:00,22.34,22.35,22.27,22.3,374000.0,20.6577,20.6669,20.593,20.6207,374000.0
2011-01-03 10:20:00,22.3,22.35,22.28,22.35,191000.0,20.6207,20.6669,20.6022,20.6669,191000.0
2011-01-03 10:25:00,22.35,22.35,22.29,22.31,250000.0,20.6669,20.6669,20.6115,20.63,250000.0
2011-01-03 10:30:00,22.32,22.34,22.29,22.32,260000.0,20.6392,20.6577,20.6115,20.6392,260000.0
2011-01-03 10:35:00,22.31,22.34,22.3,22.32,157000.0,20.63,20.6577,20.6207,20.6392,157000.0
2011-01-03 10:40:00,22.33,22.35,22.32,22.33,79000.0,20.6484,20.6669,20.6392,20.6484,79000.0
2011-01-03 10:45:00,22.32,22.33,22.28,22.32,194000.0,20.6392,20.6484,20.6022,20.6392,194000.0
2011-01-03 10:50:00,22.31,22.32,22.28,22.3,149000.0,20.63,20.6392,20.6022,20.6207,149000.0
2011-01-03 10:55:00,22.32,22.33,22.31,22.32,75000.0,20.6392,20.6484,20.63,20.6392,75000.0
2011-01-03 11:00:00,22.31,22.36,22.31,22.34,229000.0,20.63,20.6762,20.63,20.6577,229000.0
2011-01-03 11:05:00,22.34,22.34,22.31,22.32,90000.0,20.6577,20.6577,20.63,20.6392,90000.0
2011-01-03 11:10:00,22.31,22.32,22.18,22.21,627000.0,20.63,20.6392,20.5097,20.5375,627000.0
2011-01-03 11:15:00,22.21,22.24,22.15,22.17,322000.0,20.5375,20.5652,20.482,20.5005,322000.0
2011-01-03 11:20:00,22.19,22.23,22.15,22.22,425000.0,20.519,20.556,20.482,20.5467,425000.0
2011-01-03 11:25:00,22.23,22.24,22.18,22.19,215000.0,20.556,20.5652,20.5097,20.519,215000.0
2011-01-03 11:30:00,22.19,22.22,22.17,22.21,146000.0,20.519,20.5467,20.5005,20.5375,146000.0
2011-01-03 11:35:00,22.21,22.24,22.2,22.24,171000.0,20.5375,20.5652,20.5282,20.5652,171000.0
2011-01-03 11:40:00,22.24,22.31,22.23,22.27,211000.0,20.5652,20.63,20.556,20.593,211000.0
2011-01-03 11:45:00,22.27,22.28,22.25,22.26,94000.0,20.593,20.6022,20.5745,20.5837,94000.0
2011-01-03 11:50:00,22.26,22.26,22.2,22.21,185000.0,20.5837,20.5837,20.5282,20.5375,185000.0
2011-01-03 11:55:00,22.21,22.23,22.2,22.2,117000.0,20.5375,20.556,20.5282,20.5282,117000.0
2011-01-03 12:00:00,22.21,22.26,22.19,22.24,80000.0,20.5375,20.5837,20.519,20.5652,80000.0
2011-01-03 12:05:00,22.23,22.25,22.2,22.22,95000.0,20.556,20.5745,20.5282,20.5467,95000.0
2011-01-03 12:10:00,22.22,22.25,22.22,22.25,63000.0,20.5467,20.5745,20.5467,20.5745,63000.0
2011-01-03 12:15:00,22.25,22.27,22.25,22.25,65000.0,20.5745,20.593,20.5745,20.5745,65000.0
2011-01-03 12:20:00,22.24,22.27,22.23,22.24,74000.0,20.5652,20.593,20.556,20.5652,74000.0
2011-01-03 12:25:00,22.25,22.25,22.21,22.21,203000.0,20.5745,20.5745,20.5375,20.5375,203000.0
2011-01-03 12:30:00,22.2,22.24,22.19,22.21,188000.0,20.5282,20.5652,20.519,20.5375,188000.0
2011-01-03 12:35:00,22.2,22.23,22.2,22.22,90000.0,20.5282,20.556,20.5282,20.5467,90000.0
2011-01-03 12:40:00,22.22,22.23,22.19,22.2,100000.0,20.5467,20.556,20.519,20.5282,100000.0
2011-01-03 12:45:00,22.2,22.21,22.18,22.19,147000.0,20.5282,20.5375,20.5097,20.519,147000.0
2011-01-03 12:50:00,22.2,22.2,22.18,22.2,33000.0,20.5282,20.5282,20.5097,20.5282,33000.0
2011-01-03 12:55:00,22.2,22.21,22.18,22.2,60000.0,20.5282,20.5375,20.5097,20.5282,60000.0
2011-01-03 13:00:00,22.19,22.22,22.16,22.22,200000.0,20.519,20.5467,20.4912,20.5467,200000.0
2011-01-03 13:05:00,22.22,22.23,22.2,22.21,62000.0,20.5467,20.556,20.5282,20.5375,62000.0
2011-01-03 13:10:00,22.21,22.25,22.2,22.23,327000.0,20.5375,20.5745,20.5282,20.556,327000.0
2011-01-03 13:15:00,22.23,22.25,22.22,22.24,153000.0,20.556,20.5745,20.5467,20.5652,153000.0
2011-01-03 13:20:00,22.23,22.23,22.19,22.21,105000.0,20.556,20.556,20.519,20.5375,105000.0
2011-01-03 13:25:00,22.2,22.21,22.16,22.18,475000.0,20.5282,20.5375,20.4912,20.5097,475000.0
2011-01-03 13:30:00,22.19,22.2,22.18,22.2,47000.0,20.519,20.5282,20.5097,20.5282,47000.0
2011-01-03 13:35:00,22.2,22.21,22.15,22.16,512000.0,20.5282,20.5375,20.482,20.4912,512000.0
2011-01-03 13:40:00,22.15,22.2,22.15,22.2,147000.0,20.482,20.5282,20.482,20.5282,147000.0
2011-01-03 13:45:00,22.2,22.2,22.16,22.19,460000.0,20.5282,20.5282,20.4912,20.519,460000.0
2011-01-03 13:50:00,22.18,22.19,22.16,22.18,217000.0,20.5097,20.519,20.4912,20.5097,217000.0
2011-01-03 13:55:00,22.17,22.18,22.17,22.18,62000.0,20.5005,20.5097,20.5005,20.5097,62000.0
2011-01-03 14:00:00,22.18,22.19,22.17,22.18,86000.0,20.5097,20.519,20.5005,20.5097,86000.0
2011-01-03 14:05:00,22.18,22.18,22.16,22.17,76000.0,20.5097,20.5097,20.4912,20.5005,76000.0
2011-01-03 14:10:00,22.18,22.18,22.15,22.15,130000.0,20.5097,20.5097,20.482,20.482,130000.0
2011-01-03 14:15:00,22.16,22.18,22.12,22.13,339000.0,20.4912,20.5097,20.4543,20.4635,339000.0
2011-01-03 14:20:00,22.12,22.12,22.08,22.11,207000.0,20.4543,20.4543,20.4173,20.445,207000.0
2011-01-03 14:25:00,22.1,22.13,22.08,22.11,258000.0,20.4358,20.4635,20.4173,20.445,258000.0
2011-01-03 14:30:00,22.12,22.13,22.09,22.12,156000.0,20.4543,20.4635,20.4265,20.4543,156000.0
2011-01-03 14:35:00,22.11,22.11,22.08,22.09,248000.0,20.445,20.445,20.4173,20.4265,248000.0
2011-01-03 14:40:00,22.1,22.13,22.09,22.09,423000.0,20.4358,20.4635,20.4265,20.4265,423000.0
2011-01-03 14:45:00,22.09,22.11,22.07,22.08,119000.0,20.4265,20.445,20.408,20.4173,119000.0
2011-01-03 14:50:00,22.08,22.1,22.07,22.09,141000.0,20.4173,20.4358,20.408,20.4265,141000.0
2011-01-03 14:55:00,22.08,22.12,22.08,22.12,127000.0,20.4173,20.4543,20.4173,20.4543,127000.0
2011-01-03 15:00:00,22.12,22.12,22.1,22.1,180000.0,20.4543,20.4543,20.4358,20.4358,180000.0
2011-01-03 15:05:00,22.1,22.12,22.09,22.11,386000.0,20.4358,20.4543,20.4265,20.445,386000.0
2011-01-03 15:10:00,22.11,22.14,22.1,22.12,317000.0,20.445,20.4728,20.4358,20.4543,317000.0
2011-01-03 15:15:00,22.11,22.12,22.09,22.09,142000.0,20.445,20.4543,20.4265,20.4265,142000.0
2011-01-03 15:20:00,22.09,22.09,22.05,22.06,213000.0,20.4265,20.4265,20.3895,20.3988,213000.0
2011-01-03 15:25:00,22.06,22.07,22.04,22.04,247000.0,20.3988,20.408,20.3803,20.3803,247000.0
2011-01-03 15:30:00,22.04,22.08,22.02,22.04,518000.0,20.3803,20.4173,20.3618,20.3803,518000.0
2011-01-03 15:35:00,22.06,22.08,22.03,22.05,327000.0,20.3988,20.4173,20.371,20.3895,327000.0
2011-01-03 15:40:00,22.05,22.06,21.93,21.96,1110000.0,20.3895,20.3988,20.2786,20.3063,1110000.0
2011-01-03 15:45:00,21.96,22.06,21.96,22.04,929000.0,20.3063,20.3988,20.3063,20.3803,929000.0
2011-01-03 15:50:00,22.04,22.1,22.03,22.05,1058000.0,20.3803,20.4358,20.371,20.3895,1058000.0
2011-01-03 15:55:00,22.05,22.08,22.04,22.06,730000.0,20.3895,20.4173,20.3803,20.3988,730000.0
2011-01-04 09:30:00,22.12,22.22,22.1,22.13,420000.0,20.4543,20.5467,20.4358,20.4635,420000.0
2011-01-04 09:35:00,22.13,22.19,22.09,22.14,237000.0,20.4635,20.519,20.4265,20.4728,237000.0
2011-01-04 09:40:00,22.13,22.17,22.09,22.13,144000.0,20.4635,20.5005,20.4265,20.4635,144000.0
2011-01-04 09:45:00,22.14,22.15,22.11,22.13,189000.0,20.4728,20.482,20.445,20.4635,189000.0
2011-01-04 09:50:00,22.14,22.14,22.09,22.1,249000.0,20.4728,20.4728,20.4265,20.4358,249000.0
2011-01-04 09:55:00,22.09,22.13,22.09,22.13,241000.0,20.4265,20.4635,20.4265,20.4635,241000.0
2011-01-04 10:00:00,22.14,22.16,22.1,22.16,150000.0,20.4728,20.4912,20.4358,20.4912,150000.0
2011-01-04 10:05:00,22.16,22.19,22.14,22.15,234000.0,20.4912,20.519,20.4728,20.482,234000.0
2011-01-04 10:10:00,22.15,22.2,22.13,22.2,114000.0,20.482,20.5282,20.4635,20.5282,114000.0
2011-01-04 10:15:00,22.19,22.2,22.16,22.18,121000.0,20.519,20.5282,20.4912,20.5097,121000.0
2011-01-04 10:20:00,22.18,22.2,22.18,22.19,82000.0,20.5097,20.5282,20.5097,20.519,82000.0
2011-01-04 10:25:00,22.18,22.19,22.15,22.16,136000.0,20.5097,20.519,20.482,20.4912,136000.0
2011-01-04 10:30:00,22.17,22.19,22.16,22.17,81000.0,20.5005,20.519,20.4912,20.5005,81000.0
2011-01-04 10:35:00,22.18,22.19,22.16,22.18,150000.0,20.5097,20.519,20.4912,20.5097,150000.0
2011-01-04 10:40:00,22.18,22.2,22.17,22.18,86000.0,20.5097,20.5282,20.5005,20.5097,86000.0
2011-01-04 10:45:00,22.19,22.2,22.16,22.2,128000.0,20.519,20.5282,20.4912,20.5282,128000.0
2011-01-04 10:50:00,22.19,22.2,22.16,22.18,392000.0,20.519,20.5282,20.4912,20.5097,392000.0
2011-01-04 10:55:00,22.18,22.19,22.12,22.14,426000.0,20.5097,20.519,20.4543,20.4728,426000.0
2011-01-04 11:00:00,22.15,22.19,22.14,22.16,146000.0,20.482,20.519,20.4728,20.4912,146000.0
2011-01-04 11:05:00,22.15,22.17,22.12,22.17,183000.0,20.482,20.5005,20.4543,20.5005,183000.0
2011-01-04 11:10:00,22.17,22.18,22.15,22.16,116000.0,20.5005,20.5097,20.482,20.4912,116000.0
2011-01-04 11:15:00,22.17,22.2,22.16,22.19,161000.0,20.5005,20.5282,20.4912,20.519,161000.0
2011-01-04 11:20:00,22.19,22.2,22.17,22.2,709000.0,20.519,20.5282,20.5005,20.5282,709000.0
2011-01-04 11:25:00,22.2,22.22,22.19,22.2,183000.0,20.5282,20.5467,20.519,20.5282,183000.0
2011-01-04 11:30:00,22.2,22.21,22.18,22.21,153000.0,20.5282,20.5375,20.5097,20.5375,153000.0
2011-01-04 11:35:00,22.21,22.22,22.2,22.21,106000.0,20.5375,20.5467,20.5282,20.5375,106000.0
2011-01-04 11:40:00,22.21,22.22,22.2,22.22,72000.0,20.5375,20.5467,20.5282,20.5467,72000.0
2011-01-04 11:45:00,22.22,22.24,22.21,22.24,156000.0,20.5467,20.5652,20.5375,20.5652,156000.0
2011-01-04 11:50:00,22.24,22.25,22.21,22.24,230000.0,20.5652,20.5745,20.5375,20.5652,230000.0
2011-01-04 11:55:00,22.24,22.24,22.19,22.21,144000.0,20.5652,20.5652,20.519,20.5375,144000.0
2011-01-04 12:00:00,22.21,22.21,22.2,22.21,42000.0,20.5375,20.5375,20.5282,20.5375,42000.0
2011-01-04 12:05:00,22.21,22.23,22.2,22.2,187000.0,20.5375,20.556,20.5282,20.5282,187000.0
2011-01-04 12:10:00,22.2,22.23,22.19,22.2,147000.0,20.5282,20.556,20.519,20.5282,147000.0
2011-01-04 12:15:00,22.21,22.22,22.2,22.2,115000.0,20.5375,20.5467,20.5282,20.5282,115000.0
2011-01-04 12:20:00,22.2,22.22,22.19,22.21,103000.0,20.5282,20.5467,20.519,20.5375,103000.0
2011-01-04 12:25:00,22.21,22.23,22.2,22.23,138000.0,20.5375,20.556,20.5282,20.556,138000.0
2011-01-04 12:30:00,22.23,22.23,22.2,22.21,159000.0,20.556,20.556,20.5282,20.5375,159000.0
2011-01-04 12:35:00,22.2,22.21,22.2,22.21,180000.0,20.5282,20.5375,20.5282,20.5375,180000.0
2011-01-04 12:40:00,22.21,22.24,22.2,22.24,208000.0,20.5375,20.5652,20.5282,20.5652,208000.0
2011-01-04 12:45:00,22.23,22.23,22.19,22.21,115000.0,20.556,20.556,20.519,20.5375,115000.0
2011-01-04 12:50:00,22.22,22.22,22.2,22.21,71000.0,20.5467,20.5467,20.5282,20.5375,71000.0
2011-01-04 12:55:00,22.22,22.22,22.21,22.22,52000.0,20.5467,20.5467,20.5375,20.5467,52000.0
2011-01-04 13:00:00,22.22,22.22,22.2,22.21,78000.0,20.5467,20.5467,20.5282,20.5375,78000.0
2011-01-04 13:05:00,22.21,22.22,22.19,22.22,69000.0,20.5375,20.5467,20.519,20.5467,69000.0
2011-01-04 13:10:00,22.22,22.22,22.2,22.22,78000.0,20.5467,20.5467,20.5282,20.5467,78000.0
2011-01-04 13:15:00,22.22,22.24,22.22,22.24,81000.0,20.5467,20.5652,20.5467,20.5652,81000.0
2011-01-04 13:20:00,22.24,22.24,22.22,22.23,66000.0,20.5652,20.5652,20.5467,20.556,66000.0
2011-01-04 13:25:00,22.22,22.22,22.19,22.21,228000.0,20.5467,20.5467,20.519,20.5375,228000.0
2011-01-04 13:30:00,22.21,22.23,22.21,22.22,69000.0,20.5375,20.556,20.5375,20.5467,69000.0
2011-01-04 13:35:00,22.22,22.24,22.21,22.23,170000.0,20.5467,20.5652,20.5375,20.556,170000.0
2011-01-04 13:40:00,22.23,22.24,22.23,22.24,62000.0,20.556,20.5652,20.556,20.5652,62000.0
2011-01-04 13:45:00,22.24,22.25,22.23,22.24,114000.0,20.5652,20.5745,20.556,20.5652,114000.0
2011-01-04 13:50:00,22.25,22.26,22.24,22.25,98000.0,20.5745,20.5837,20.5652,20.5745,98000.0
2011-01-04 13:55:00,22.25,22.26,22.24,22.25,78000.0,20.5745,20.5837,20.5652,20.5745,78000.0
2011-01-04 14:00:00,22.26,22.27,22.24,22.26,77000.0,20.5837,20.593,20.5652,20.5837,77000.0
2011-01-04 14:05:00,22.26,22.3,22.26,22.28,104000.0,20.5837,20.6207,20.5837,20.6022,104000.0
2011-01-04 14:10:00,22.28,22.29,22.26,22.28,97000.0,20.6022,20.6115,20.5837,20.6022,97000.0
2011-01-04 14:15:00,22.29,22.3,22.28,22.28,75000.0,20.6115,20.6207,20.6022,20.6022,75000.0
2011-01-04 14:20:00,22.29,22.3,22.28,22.29,301000.0,20.6115,20.6207,20.6022,20.6115,301000.0
2011-01-04 14:25:00,22.28,22.31,22.28,22.29,212000.0,20.6022,20.63,20.6022,20.6115,212000.0
2011-01-04 14:30:00,22.3,22.31,22.27,22.28,196000.0,20.6207,20.63,20.593,20.6022,196000.0
2011-01-04 14:35:00,22.28,22.29,22.28,22.29,227000.0,20.6022,20.6115,20.6022,20.6115,227000.0
2011-01-04 14:40:00,22.28,22.31,22.28,22.3,263000.0,20.6022,20.63,20.6022,20.6207,263000.0
2011-01-04 14:45:00,22.29,22.32,22.28,22.32,205000.0,20.6115,20.6392,20.6022,20.6392,205000.0
2011-01-04 14:50:00,22.32,22.32,22.3,22.32,165000.0,20.6392,20.6392,20.6207,20.6392,165000.0
2011-01-04 14:55:00,22.31,22.32,22.31,22.32,87000.0,20.63,20.6392,20.63,20.6392,87000.0
2011-01-04 15:00:00,22.31,22.32,22.3,22.31,106000.0,20.63,20.6392,20.6207,20.63,106000.0
2011-01-04 15:05:00,22.3,22.31,22.29,22.3,164000.0,20.6207,20.63,20.6115,20.6207,164000.0
2011-01-04 15:10:00,22.3,22.31,22.28,22.3,192000.0,20.6207,20.63,20.6022,20.6207,192000.0
2011-01-04 15:15:00,22.3,22.32,22.3,22.31,136000.0,20.6207,20.6392,20.6207,20.63,136000.0
2011-01-04 15:20:00,22.32,22.33,22.3,22.32,151000.0,20.6392,20.6484,20.6207,20.6392,151000.0
2011-01-04 15:25:00,22.33,22.34,22.3,22.31,107000.0,20.6484,20.6577,20.6207,20.63,107000.0
2011-01-04 15:30:00,22.31,22.32,22.29,22.32,458000.0,20.63,20.6392,20.6115,20.6392,458000.0
2011-01-04 15:35:00,22.32,22.37,22.32,22.36,298000.0,20.6392,20.6854,20.6392,20.6762,298000.0
2011-01-04 15:40:00,22.36,22.37,22.34,22.34,130000.0,20.6762,20.6854,20.6577,20.6577,130000.0
2011-01-04 15:45:00,22.35,22.35,22.32,22.33,187000.0,20.6669,20.6669,20.6392,20.6484,187000.0
2011-01-04 15:50:00,22.33,22.34,22.31,22.34,215000.0,20.6484,20.6577,20.63,20.6577,215000.0
2011-01-04 15:55:00,22.34,22.37,22.34,22.36,323000.0,20.6577,20.6854,20.6577,20.6762,323000.0
2011-01-05 09:30:00,22.37,22.59,22.37,22.56,623000.0,20.6854,20.8889,20.6854,20.8611,623000.0
2011-01-05 09:35:00,22.58,22.62,22.47,22.52,557000.0,20.8796,20.9166,20.7779,20.8241,557000.0
2011-01-05 09:40:00,22.52,22.59,22.48,22.51,290000.0,20.8241,20.8889,20.7872,20.8149,290000.0
2011-01-05 09:45:00,22.51,22.59,22.46,22.59,316000.0,20.8149,20.8889,20.7687,20.8889,316000.0
2011-01-05 09:50:00,22.58,22.6,22.55,22.59,102000.0,20.8796,20.8981,20.8519,20.8889,102000.0
2011-01-05 09:55:00,22.58,22.59,22.53,22.58,133000.0,20.8796,20.8889,20.8334,20.8796,133000.0
2011-01-05 10:00:00,22.58,22.58,22.53,22.57,100000.0,20.8796,20.8796,20.8334,20.8704,100000.0
2011-01-05 10:05:00,22.55,22.58,22.55,22.57,92000.0,20.8519,20.8796,20.8519,20.8704,92000.0
2011-01-05 10:10:00,22.57,22.58,22.55,22.57,126000.0,20.8704,20.8796,20.8519,20.8704,126000.0
2011-01-05 10:15:00,22.57,22.6,22.57,22.59,427000.0,20.8704,20.8981,20.8704,20.8889,427000.0
2011-01-05 10:20:00,22.58,22.59,22.56,22.58,459000.0,20.8796,20.8889,20.8611,20.8796,459000.0
2011-01-05 10:25:00,22.59,22.6,22.56,22.56,212000.0,20.8889,20.8981,20.8611,20.8611,212000.0
2011-01-05 10:30:00,22.56,22.59,22.53,22.55,132000.0,20.8611,20.8889,20.8334,20.8519,132000.0
2011-01-05 10:35:00,22.54,22.56,22.5,22.52,84000.0,20.8426,20.8611,20.8056,20.8241,84000.0
2011-01-05 10:40:00,22.52,22.57,22.5,22.54,236000.0,20.8241,20.8704,20.8056,20.8426,236000.0
2011-01-05 10:45:00,22.54,22.64,22.54,22.64,393000.0,20.8426,20.9351,20.8426,20.9351,393000.0
2011-01-05 10:50:00,22.64,22.77,22.62,22.76,934000.0,20.9351,21.0553,20.9166,21.0461,934000.0
2011-01-05 10:55:00,22.76,22.78,22.61,22.68,706000.0,21.0461,21.0646,20.9074,20.9721,706000.0
2011-01-05 11:00:00,22.68,22.69,22.61,22.68,485000.0,20.9721,20.9813,20.9074,20.9721,485000.0
2011-01-05 11:05:00,22.68,22.77,22.67,22.73,1011000.0,20.9721,21.0553,20.9628,21.0183,1011000.0
2011-01-05 11:10:00,22.75,22.77,22.74,22.75,332000.0,21.0368,21.0553,21.0276,21.0368,332000.0
2011-01-05 11:15:00,22.75,22.76,22.64,22.64,426000.0,21.0368,21.0461,20.9351,20.9351,426000.0
2011-01-05 11:20:00,22.66,22.77,22.64,22.77,318000.0,20.9536,21.0553,20.9351,21.0553,318000.0
2011-01-05 11:25:00,22.77,22.79,22.74,22.74,226000.0,21.0553,21.0738,21.0276,21.0276,226000.0
2011-01-05 11:30:00,22.75,22.79,22.73,22.78,205000.0,21.0368,21.0738,21.0183,21.0646,205000.0
2011-01-05 11:35:00,22.78,22.83,22.77,22.8,263000.0,21.0646,21.1108,21.0553,21.0831,263000.0
2011-01-05 11:40:00,22.78,22.82,22.77,22.81,177000.0,21.0646,21.1015,21.0553,21.0923,177000.0
2011-01-05 11:45:00,22.81,22.81,22.75,22.77,653000.0,21.0923,21.0923,21.0368,21.0553,653000.0
2011-01-05 11:50:00,22.77,22.8,22.74,22.79,175000.0,21.0553,21.0831,21.0276,21.0738,175000.0
2011-01-05 11:55:00,22.79,22.81,22.77,22.8,312000.0,21.0738,21.0923,21.0553,21.0831,312000.0
2011-01-05 12:00:00,22.79,22.8,22.77,22.78,69000.0,21.0738,21.0831,21.0553,21.0646,69000.0
2011-01-05 12:05:00,22.78,22.82,22.78,22.82,153000.0,21.0646,21.1015,21.0646,21.1015,153000.0
2011-01-05 12:10:00,22.82,22.87,22.81,22.86,329000.0,21.1015,21.1478,21.0923,21.1385,329000.0
2011-01-05 12:15:00,22.85,22.89,22.85,22.88,151000.0,21.1293,21.1663,21.1293,21.157,151000.0
2011-01-05 12:20:00,22.88,22.92,22.88,22.92,372000.0,21.157,21.194,21.157,21.194,372000.0
2011-01-05 12:25:00,22.91,22.94,22.88,22.89,237000.0,21.1848,21.2125,21.157,21.1663,237000.0
2011-01-05 12:30:00,22.88,22.9,22.87,22.89,84000.0,21.157,21.1755,21.1478,21.1663,84000.0
2011-01-05 12:35:00,22.89,22.92,22.88,22.89,306000.0,21.1663,21.194,21.157,21.1663,306000.0
2011-01-05 12:40:00,22.88,22.92,22.88,22.92,46000.0,21.157,21.194,21.157,21.194,46000.0
2011-01-05 12:45:00,22.91,22.94,22.9,22.94,84000.0,21.1848,21.2125,21.1755,21.2125,84000.0
2011-01-05 12:50:00,22.94,22.94,22.79,22.79,292000.0,21.2125,21.2125,21.0738,21.0738,292000.0
2011-01-05 12:55:00,22.78,22.81,22.78,22.81,298000.0,21.0646,21.0923,21.0646,21.0923,298000.0
2011-01-05 13:00:00,22.81,22.84,22.68,22.8,707000.0,21.0923,21.12,20.9721,21.0831,707000.0
2011-01-05 13:05:00,22.8,22.92,22.79,22.92,173000.0,21.0831,21.194,21.0738,21.194,173000.0
2011-01-05 13:10:00,22.91,22.95,22.85,22.92,321000.0,21.1848,21.2218,21.1293,21.194,321000.0
2011-01-05 13:15:00,22.93,22.97,22.93,22.96,227000.0,21.2033,21.2403,21.2033,21.231,227000.0
2011-01-05 13:20:00,22.96,22.97,22.94,22.96,219000.0,21.231,21.2403,21.2125,21.231,219000.0
2011-01-05 13:25:00,22.96,23.0,22.94,22.99,368000.0,21.231,21.268,21.2125,21.2587,368000.0
2011-01-05 13:30:00,22.99,23.0,22.98,22.99,98000.0,21.2587,21.268,21.2495,21.2587,98000.0
2011-01-05 13:35:00,22.99,23.01,22.98,23.0,232000.0,21.2587,21.2772,21.2495,21.268,232000.0
2011-01-05 13:40:00,23.0,23.03,22.96,22.97,249000.0,21.268,21.2957,21.231,21.2403,249000.0
2011-01-05 13:45:00,22.97,23.03,22.97,23.0,114000.0,21.2403,21.2957,21.2403,21.268,114000.0
2011-01-05 13:50:00,22.98,22.98,22.92,22.96,98000.0,21.2495,21.2495,21.194,21.231,98000.0
2011-01-05 13:55:00,22.96,22.99,22.96,22.99,117000.0,21.231,21.2587,21.231,21.2587,117000.0
2011-01-05 14:00:00,23.0,23.0,22.95,22.99,208000.0,21.268,21.268,21.2218,21.2587,208000.0
2011-01-05 14:05:00,22.99,23.05,22.99,23.04,263000.0,21.2587,21.3142,21.2587,21.305,263000.0
2011-01-05 14:10:00,23.04,23.13,23.04,23.13,323000.0,21.305,21.3882,21.305,21.3882,323000.0
2011-01-05 14:15:00,23.12,23.13,23.1,23.13,368000.0,21.379,21.3882,21.3605,21.3882,368000.0
2011-01-05 14:20:00,23.13,23.13,23.11,23.11,178000.0,21.3882,21.3882,21.3697,21.3697,178000.0
2011-01-05 14:25:00,23.12,23.18,23.12,23.16,475000.0,21.379,21.4344,21.379,21.4159,475000.0
2011-01-05 14:30:00,23.16,23.17,23.13,23.13,325000.0,21.4159,21.4252,21.3882,21.3882,325000.0
2011-01-05 14:35:00,23.12,23.17,23.12,23.14,643000.0,21.379,21.4252,21.379,21.3975,643000.0
2011-01-05 14:40:00,23.14,23.14,23.08,23.1,289000.0,21.3975,21.3975,21.342,21.3605,289000.0
2011-01-05 14:45:00,23.1,23.12,23.08,23.11,195000.0,21.3605,21.379,21.342,21.3697,195000.0
2011-01-05 14:50:00,23.12,23.12,23.09,23.09,163000.0,21.379,21.379,21.3512,21.3512,163000.0
2011-01-05 14:55:00,23.09,23.14,23.09,23.13,151000.0,21.3512,21.3975,21.3512,21.3882,151000.0
2011-01-05 15:00:00,23.12,23.14,23.11,23.12,185000.0,21.379,21.3975,21.3697,21.379,185000.0
2011-01-05 15:05:00,23.12,23.12,23.1,23.1,191000.0,21.379,21.379,21.3605,21.3605,191000.0
2011-01-05 15:10:00,23.1,23.14,23.1,23.1,307000.0,21.3605,21.3975,21.3605,21.3605,307000.0
2011-01-05 15:15:00,23.1,23.14,23.1,23.12,249000.0,21.3605,21.3975,21.3605,21.379,249000.0
2011-01-05 15:20:00,23.12,23.14,23.1,23.12,196000.0,21.379,21.3975,21.3605,21.379,196000.0
2011-01-05 15:25:00,23.13,23.13,23.12,23.12,225000.0,21.3882,21.3882,21.379,21.379,225000.0
2011-01-05 15:30:00,23.12,23.13,23.09,23.1,466000.0,21.379,21.3882,21.3512,21.3605,466000.0
2011-01-05 15:35:00,23.1,23.15,23.09,23.13,358000.0,21.3605,21.4067,21.3512,21.3882,358000.0
2011-01-05 15:40:00,23.13,23.13,23.06,23.06,464000.0,21.3882,21.3882,21.3235,21.3235,464000.0
2011-01-05 15:45:00,23.06,23.12,23.04,23.07,582000.0,21.3235,21.379,21.305,21.3327,582000.0
2011-01-05 15:50:00,23.08,23.08,23.01,23.02,545000.0,21.342,21.342,21.2772,21.2865,545000.0
2011-01-05 15:55:00,23.03,23.09,23.0,23.01,1045000.0,21.2957,21.3512,21.268,21.2772,1045000.0
2011-01-06 09:30:00,23.16,23.2,23.04,23.04,355000.0,21.4298,21.4669,21.3188,21.3188,355000.0
2011-01-06 09:35:00,23.06,23.22,23.03,23.18,527000.0,21.3373,21.4854,21.3096,21.4483,527000.0
2011-01-06 09:40:00,23.19,23.24,23.11,23.12,630000.0,21.4576,21.5039,21.3836,21.3928,630000.0
2011-01-06 09:45:00,23.12,23.14,23.03,23.12,491000.0,21.3928,21.4113,21.3096,21.3928,491000.0
2011-01-06 09:50:00,23.12,23.15,23.08,23.09,179000.0,21.3928,21.4206,21.3558,21.3651,179000.0
2011-01-06 09:55:00,23.1,23.1,23.0,23.09,427000.0,21.3743,21.3743,21.2818,21.3651,427000.0
2011-01-06 10:00:00,23.08,23.14,23.08,23.11,203000.0,21.3558,21.4113,21.3558,21.3836,203000.0
2011-01-06 10:05:00,23.13,23.15,23.03,23.11,348000.0,21.4021,21.4206,21.3096,21.3836,348000.0
2011-01-06 10:10:00,23.09,23.13,23.06,23.1,155000.0,21.3651,21.4021,21.3373,21.3743,155000.0
2011-01-06 10:15:00,23.09,23.12,23.06,23.09,100000.0,21.3651,21.3928,21.3373,21.3651,100000.0
2011-01-06 10:20:00,23.08,23.15,23.06,23.07,622000.0,21.3558,21.4206,21.3373,21.3466,622000.0
2011-01-06 10:25:00,23.08,23.1,23.03,23.08,964000.0,21.3558,21.3743,21.3096,21.3558,964000.0
2011-01-06 10:30:00,23.1,23.11,23.06,23.09,972000.0,21.3743,21.3836,21.3373,21.3651,972000.0
2011-01-06 10:35:00,23.09,23.09,23.04,23.07,537000.0,21.3651,21.3651,21.3188,21.3466,537000.0
2011-01-06 10:40:00,23.06,23.07,22.97,22.98,359000.0,21.3373,21.3466,21.254,21.2633,359000.0
2011-01-06 10:45:00,22.98,22.98,22.88,22.88,200000.0,21.2633,21.2633,21.1708,21.1708,200000.0
2011-01-06 10:50:00,22.89,22.96,22.83,22.96,241000.0,21.18,21.2448,21.1245,21.2448,241000.0
2011-01-06 10:55:00,22.94,23.0,22.92,23.0,220000.0,21.2263,21.2818,21.2078,21.2818,220000.0
2011-01-06 11:00:00,22.99,23.0,22.91,22.93,420000.0,21.2725,21.2818,21.1985,21.217,420000.0
2011-01-06 11:05:00,22.92,22.92,22.81,22.81,170000.0,21.2078,21.2078,21.106,21.106,170000.0
2011-01-06 11:10:00,22.82,22.85,22.81,22.85,62000.0,21.1152,21.143,21.106,21.143,62000.0
2011-01-06 11:15:00,22.85,22.94,22.85,22.93,192000.0,21.143,21.2263,21.143,21.217,192000.0
2011-01-06 11:20:00,22.95,22.98,22.93,22.98,40000.0,21.2355,21.2633,21.217,21.2633,40000.0
2011-01-06 11:25:00,22.97,23.0,22.97,22.99,66000.0,21.254,21.2818,21.254,21.2725,66000.0
2011-01-06 11:30:00,23.0,23.02,22.98,23.0,88000.0,21.2818,21.3003,21.2633,21.2818,88000.0
2011-01-06 11:35:00,23.0,23.03,22.98,23.02,33000.0,21.2818,21.3096,21.2633,21.3003,33000.0
2011-01-06 11:40:00,23.0,23.07,22.99,23.07,161000.0,21.2818,21.3466,21.2725,21.3466,161000.0
2011-01-06 11:45:00,23.07,23.13,23.07,23.13,275000.0,21.3466,21.4021,21.3466,21.4021,275000.0
2011-01-06 11:50:00,23.13,23.13,23.1,23.12,164000.0,21.4021,21.4021,21.3743,21.3928,164000.0
2011-01-06 11:55:00,23.13,23.14,23.12,23.14,78000.0,21.4021,21.4113,21.3928,21.4113,78000.0
2011-01-06 12:00:00,23.15,23.2,23.13,23.2,98000.0,21.4206,21.4669,21.4021,21.4669,98000.0
2011-01-06 12:05:00,23.2,23.2,23.17,23.18,185000.0,21.4669,21.4669,21.4391,21.4483,185000.0
2011-01-06 12:10:00,23.19,23.2,23.18,23.19,125000.0,21.4576,21.4669,21.4483,21.4576,125000.0
2011-01-06 12:15:00,23.19,23.19,23.13,23.15,213000.0,21.4576,21.4576,21.4021,21.4206,213000.0
2011-01-06 12:20:00,23.16,23.16,23.08,23.08,91000.0,21.4298,21.4298,21.3558,21.3558,91000.0
2011-01-06 12:25:00,23.09,23.15,23.08,23.12,95000.0,21.3651,21.4206,21.3558,21.3928,95000.0
2011-01-06 12:30:00,23.12,23.15,23.12,23.13,45000.0,21.3928,21.4206,21.3928,21.4021,45000.0
2011-01-06 12:35:00,23.14,23.15,23.12,23.14,58000.0,21.4113,21.4206,21.3928,21.4113,58000.0
2011-01-06 12:40:00,23.14,23.16,23.13,23.14,36000.0,21.4113,21.4298,21.4021,21.4113,36000.0
2011-01-06 12:45:00,23.15,23.16,23.15,23.15,55000.0,21.4206,21.4298,21.4206,21.4206,55000.0
2011-01-06 12:50:00,23.15,23.19,23.14,23.19,53000.0,21.4206,21.4576,21.4113,21.4576,53000.0
2011-01-06 12:55:00,23.18,23.2,23.18,23.18,158000.0,21.4483,21.4669,21.4483,21.4483,158000.0
2011-01-06 13:00:00,23.18,23.23,23.18,23.19,212000.0,21.4483,21.4946,21.4483,21.4576,212000.0
2011-01-06 13:05:00,23.19,23.21,23.19,23.2,22000.0,21.4576,21.4761,21.4576,21.4669,22000.0
2011-01-06 13:10:00,23.21,23.21,23.17,23.17,85000.0,21.4761,21.4761,21.4391,21.4391,85000.0
2011-01-06 13:15:00,23.18,23.19,23.16,23.17,99000.0,21.4483,21.4576,21.4298,21.4391,99000.0
2011-01-06 13:20:00,23.17,23.18,23.12,23.14,144000.0,21.4391,21.4483,21.3928,21.4113,144000.0
2011-01-06 13:25:00,23.14,23.14,23.11,23.12,52000.0,21.4113,21.4113,21.3836,21.3928,52000.0
2011-01-06 13:30:00,23.13,23.14,23.13,23.14,21000.0,21.4021,21.4113,21.4021,21.4113,21000.0
2011-01-06 13:35:00,23.13,23.16,23.13,23.16,26000.0,21.4021,21.4298,21.4021,21.4298,26000.0
2011-01-06 13:40:00,23.16,23.18,23.15,23.15,127000.0,21.4298,21.4483,21.4206,21.4206,127000.0
2011-01-06 13:45:00,23.15,23.22,23.15,23.22,89000.0,21.4206,21.4854,21.4206,21.4854,89000.0
2011-01-06 13:50:00,23.22,23.22,23.18,23.21,55000.0,21.4854,21.4854,21.4483,21.4761,55000.0
2011-01-06 13:55:00,23.18,23.22,23.18,23.21,35000.0,21.4483,21.4854,21.4483,21.4761,35000.0
2011-01-06 14:00:00,23.2,23.23,23.17,23.18,105000.0,21.4669,21.4946,21.4391,21.4483,105000.0
2011-01-06 14:05:00,23.18,23.2,23.17,23.2,62000.0,21.4483,21.4669,21.4391,21.4669,62000.0
2011-01-06 14:10:00,23.2,23.2,23.18,23.18,55000.0,21.4669,21.4669,21.4483,21.4483,55000.0
2011-01-06 14:15:00,23.18,23.18,23.16,23.17,35000.0,21.4483,21.4483,21.4298,21.4391,35000.0
2011-01-06 14:20:00,23.16,23.19,23.16,23.18,48000.0,21.4298,21.4576,21.4298,21.4483,48000.0
2011-01-06 14:25:00,23.18,23.19,23.16,23.19,70000.0,21.4483,21.4576,21.4298,21.4576,70000.0
2011-01-06 14:30:00,23.19,23.19,23.16,23.16,35000.0,21.4576,21.4576,21.4298,21.4298,35000.0
2011-01-06 14:35:00,23.16,23.19,23.16,23.18,50000.0,21.4298,21.4576,21.4298,21.4483,50000.0
2011-01-06 14:40:00,23.19,23.2,23.16,23.17,58000.0,21.4576,21.4669,21.4298,21.4391,58000.0
2011-01-06 14:45:00,23.16,23.19,23.15,23.18,86000.0,21.4298,21.4576,21.4206,21.4483,86000.0
2011-01-06 14:50:00,23.17,23.19,23.16,23.19,65000.0,21.4391,21.4576,21.4298,21.4576,65000.0
2011-01-06 14:55:00,23.18,23.18,23.16,23.16,77000.0,21.4483,21.4483,21.4298,21.4298,77000.0
2011-01-06 15:00:00,23.16,23.19,23.15,23.17,68000.0,21.4298,21.4576,21.4206,21.4391,68000.0
2011-01-06 15:05:00,23.18,23.22,23.17,23.21,156000.0,21.4483,21.4854,21.4391,21.4761,156000.0
2011-01-06 15:10:00,23.21,23.26,23.21,23.25,284000.0,21.4761,21.5224,21.4761,21.5131,284000.0
2011-01-06 15:15:00,23.25,23.26,23.23,23.25,174000.0,21.5131,21.5224,21.4946,21.5131,174000.0
2011-01-06 15:20:00,23.25,23.27,23.22,23.23,190000.0,21.5131,21.5316,21.4854,21.4946,190000.0
2011-01-06 15:25:00,23.24,23.25,23.19,23.2,215000.0,21.5039,21.5131,21.4576,21.4669,215000.0
2011-01-06 15:30:00,23.2,23.21,23.17,23.2,169000.0,21.4669,21.4761,21.4391,21.4669,169000.0
2011-01-06 15:35:00,23.2,23.23,23.19,23.21,86000.0,21.4669,21.4946,21.4576,21.4761,86000.0
2011-01-06 15:40:00,23.22,23.24,23.2,23.21,199000.0,21.4854,21.5039,21.4669,21.4761,199000.0
2011-01-06 15:45:00,23.21,23.23,23.2,23.23,169000.0,21.4761,21.4946,21.4669,21.4946,169000.0
2011-01-06 15:50:00,23.22,23.24,23.2,23.21,267000.0,21.4854,21.5039,21.4669,21.4761,267000.0
2011-01-06 15:55:00,23.2,23.21,23.14,23.15,624000.0,21.4669,21.4761,21.4113,21.4206,624000.0
2011-01-07 09:30:00,23.02,23.15,23.02,23.1,128000.0,21.3003,21.4206,21.3003,21.3743,128000.0
2011-01-07 09:35:00,23.1,23.11,23.03,23.05,98000.0,21.3743,21.3836,21.3096,21.3281,98000.0
2011-01-07 09:40:00,23.05,23.07,23.03,23.05,87000.0,21.3281,21.3466,21.3096,21.3281,87000.0
2011-01-07 09:45:00,23.07,23.07,23.02,23.07,104000.0,21.3466,21.3466,21.3003,21.3466,104000.0
2011-01-07 09:50:00,23.06,23.14,23.06,23.13,145000.0,21.3373,21.4113,21.3373,21.4021,145000.0
2011-01-07 09:55:00,23.14,23.15,23.1,23.15,662000.0,21.4113,21.4206,21.3743,21.4206,662000.0
2011-01-07 10:00:00,23.15,23.19,23.13,23.15,576000.0,21.4206,21.4576,21.4021,21.4206,576000.0
2011-01-07 10:05:00,23.15,23.16,23.1,23.1,388000.0,21.4206,21.4298,21.3743,21.3743,388000.0
2011-01-07 10:10:00,23.1,23.13,23.09,23.11,103000.0,21.3743,21.4021,21.3651,21.3836,103000.0
2011-01-07 10:15:00,23.11,23.14,23.1,23.14,75000.0,21.3836,21.4113,21.3743,21.4113,75000.0
2011-01-07 10:20:00,23.14,23.2,23.14,23.2,99000.0,21.4113,21.4669,21.4113,21.4669,99000.0
2011-01-07 10:25:00,23.2,23.24,23.16,23.18,103000.0,21.4669,21.5039,21.4298,21.4483,103000.0
2011-01-07 10:30:00,23.18,23.2,23.15,23.18,78000.0,21.4483,21.4669,21.4206,21.4483,78000.0
2011-01-07 10:35:00,23.17,23.23,23.17,23.19,222000.0,21.4391,21.4946,21.4391,21.4576,222000.0
2011-01-07 10:40:00,23.2,23.22,23.16,23.2,120000.0,21.4669,21.4854,21.4298,21.4669,120000.0
2011-01-07 10:45:00,23.2,23.28,23.19,23.27,211000.0,21.4669,21.5409,21.4576,21.5316,211000.0
2011-01-07 10:50:00,23.26,23.28,23.23,23.26,140000.0,21.5224,21.5409,21.4946,21.5224,140000.0
2011-01-07 10:55:00,23.26,23.26,23.24,23.26,284000.0,21.5224,21.5224,21.5039,21.5224,284000.0
2011-01-07 11:00:00,23.26,23.27,23.24,23.26,191000.0,21.5224,21.5316,21.5039,21.5224,191000.0
2011-01-07 11:05:00,23.25,23.27,23.2,23.21,147000.0,21.5131,21.5316,21.4669,21.4761,147000.0
2011-01-07 11:10:00,23.19,23.22,23.17,23.2,111000.0,21.4576,21.4854,21.4391,21.4669,111000.0
2011-01-07 11:15:00,23.2,23.22,23.16,23.2,78000.0,21.4669,21.4854,21.4298,21.4669,78000.0
2011-01-07 11:20:00,23.2,23.22,23.2,23.21,80000.0,21.4669,21.4854,21.4669,21.4761,80000.0
2011-01-07 11:25:00,23.21,23.27,23.21,23.26,252000.0,21.4761,21.5316,21.4761,21.5224,252000.0
2011-01-07 11:30:00,23.26,23.35,23.25,23.31,235000.0,21.5224,21.6056,21.5131,21.5686,235000.0
2011-01-07 11:35:00,23.31,23.33,23.28,23.29,100000.0,21.5686,21.5871,21.5409,21.5501,100000.0
2011-01-07 11:40:00,23.3,23.34,23.29,23.31,85000.0,21.5594,21.5964,21.5501,21.5686,85000.0
2011-01-07 11:45:00,23.32,23.32,23.25,23.26,375000.0,21.5779,21.5779,21.5131,21.5224,375000.0
2011-01-07 11:50:00,23.27,23.3,23.25,23.29,136000.0,21.5316,21.5594,21.5131,21.5501,136000.0
2011-01-07 11:55:00,23.28,23.28,23.24,23.27,127000.0,21.5409,21.5409,21.5039,21.5316,127000.0
2011-01-07 12:00:00,23.28,23.28,23.26,23.28,24000.0,21.5409,21.5409,21.5224,21.5409,24000.0
2011-01-07 12:05:00,23.28,23.28,23.25,23.26,60000.0,21.5409,21.5409,21.5131,21.5224,60000.0
2011-01-07 12:10:00,23.25,23.26,23.25,23.25,59000.0,21.5131,21.5224,21.5131,21.5131,59000.0
2011-01-07 12:15:00,23.25,23.26,23.23,23.23,104000.0,21.5131,21.5224,21.4946,21.4946,104000.0
2011-01-07 12:20:00,23.25,23.25,23.19,23.2,87000.0,21.5131,21.5131,21.4576,21.4669,87000.0
2011-01-07 12:25:00,23.21,23.21,23.15,23.15,127000.0,21.4761,21.4761,21.4206,21.4206,127000.0
2011-01-07 12:30:00,23.15,23.15,23.1,23.1,120000.0,21.4206,21.4206,21.3743,21.3743,120000.0
2011-01-07 12:35:00,23.1,23.15,23.1,23.13,55000.0,21.3743,21.4206,21.3743,21.4021,55000.0
2011-01-07 12:40:00,23.15,23.15,23.04,23.06,119000.0,21.4206,21.4206,21.3188,21.3373,119000.0
2011-01-07 12:45:00,23.06,23.08,23.03,23.03,86000.0,21.3373,21.3558,21.3096,21.3096,86000.0
2011-01-07 12:50:00,23.05,23.05,22.99,23.01,171000.0,21.3281,21.3281,21.2725,21.291,171000.0
2011-01-07 12:55:00,22.99,23.01,22.99,23.0,110000.0,21.2725,21.291,21.2725,21.2818,110000.0
2011-01-07 13:00:00,23.01,23.02,23.0,23.0,65000.0,21.291,21.3003,21.2818,21.2818,65000.0
2011-01-07 13:05:00,23.0,23.0,22.92,22.93,232000.0,21.2818,21.2818,21.2078,21.217,232000.0
2011-01-07 13:10:00,22.93,22.95,22.91,22.93,173000.0,21.217,21.2355,21.1985,21.217,173000.0
2011-01-07 13:15:00,22.93,22.94,22.9,22.91,168000.0,21.217,21.2263,21.1893,21.1985,168000.0
2011-01-07 13:20:00,22.92,22.94,22.91,22.94,76000.0,21.2078,21.2263,21.1985,21.2263,76000.0
2011-01-07 13:25:00,22.94,22.99,22.93,22.99,131000.0,21.2263,21.2725,21.217,21.2725,131000.0
2011-01-07 13:30:00,22.99,22.99,22.96,22.97,56000.0,21.2725,21.2725,21.2448,21.254,56000.0
2011-01-07 13:35:00,22.98,23.05,22.96,23.05,70000.0,21.2633,21.3281,21.2448,21.3281,70000.0
2011-01-07 13:40:00,23.04,23.05,23.03,23.05,51000.0,21.3188,21.3281,21.3096,21.3281,51000.0
2011-01-07 13:45:00,23.04,23.07,23.03,23.06,32000.0,21.3188,21.3466,21.3096,21.3373,32000.0
2011-01-07 13:50:00,23.05,23.06,23.01,23.02,60000.0,21.3281,21.3373,21.291,21.3003,60000.0
2011-01-07 13:55:00,23.01,23.02,23.01,23.01,35000.0,21.291,21.3003,21.291,21.291,35000.0
2011-01-07 14:00:00,23.01,23.01,22.97,22.98,87000.0,21.291,21.291,21.254,21.2633,87000.0
2011-01-07 14:05:00,22.99,23.01,22.98,23.0,105000.0,21.2725,21.291,21.2633,21.2818,105000.0
2011-01-07 14:10:00,23.0,23.04,23.0,23.04,229000.0,21.2818,21.3188,21.2818,21.3188,229000.0
2011-01-07 14:15:00,23.03,23.04,23.02,23.02,57000.0,21.3096,21.3188,21.3003,21.3003,57000.0
2011-01-07 14:20:00,23.02,23.06,23.0,23.04,532000.0,21.3003,21.3373,21.2818,21.3188,532000.0
2011-01-07 14:25:00,23.04,23.11,23.04,23.1,289000.0,21.3188,21.3836,21.3188,21.3743,289000.0
2011-01-07 14:30:00,23.09,23.13,23.09,23.13,149000.0,21.3651,21.4021,21.3651,21.4021,149000.0
2011-01-07 14:35:00,23.13,23.13,23.08,23.09,118000.0,21.4021,21.4021,21.3558,21.3651,118000.0
2011-01-07 14:40:00,23.09,23.14,23.09,23.13,424000.0,21.3651,21.4113,21.3651,21.4021,424000.0
2011-01-07 14:45:00,23.14,23.17,23.08,23.1,420000.0,21.4113,21.4391,21.3558,21.3743,420000.0
2011-01-07 14:50:00,23.1,23.1,23.07,23.09,85000.0,21.3743,21.3743,21.3466,21.3651,85000.0
2011-01-07 14:55:00,23.09,23.12,23.09,23.1,216000.0,21.3651,21.3928,21.3651,21.3743,216000.0
2011-01-07 15:00:00,23.1,23.11,23.09,23.09,359000.0,21.3743,21.3836,21.3651,21.3651,359000.0
2011-01-07 15:05:00,23.1,23.11,23.09,23.1,220000.0,21.3743,21.3836,21.3651,21.3743,220000.0
2011-01-07 15:10:00,23.1,23.1,23.06,23.1,316000.0,21.3743,21.3743,21.3373,21.3743,316000.0
2011-01-07 15:15:00,23.1,23.17,23.1,23.14,302000.0,21.3743,21.4391,21.3743,21.4113,302000.0
2011-01-07 15:20:00,23.14,23.14,23.09,23.11,212000.0,21.4113,21.4113,21.3651,21.3836,212000.0
2011-01-07 15:25:00,23.1,23.1,23.05,23.07,221000.0,21.3743,21.3743,21.3281,21.3466,221000.0
2011-01-07 15:30:00,23.07,23.08,23.04,23.07,292000.0,21.3466,21.3558,21.3188,21.3466,292000.0
2011-01-07 15:35:00,23.08,23.09,23.05,23.07,179000.0,21.3558,21.3651,21.3281,21.3466,179000.0
2011-01-07 15:40:00,23.07,23.11,23.06,23.07,141000.0,21.3466,21.3836,21.3373,21.3466,141000.0
2011-01-07 15:45:00,23.08,23.09,23.05,23.09,214000.0,21.3558,21.3651,21.3281,21.3651,214000.0
2011-01-07 15:50:00,23.09,23.1,23.06,23.09,230000.0,21.3651,21.3743,21.3373,21.3651,230000.0
2011-01-07 15:55:00,23.1,23.11,23.07,23.09,295000.0,21.3743,21.3836,21.3466,21.3651,295000.0
2011-01-10 09:30:00,23.14,23.22,23.1,23.12,179000.0,21.4113,21.4854,21.3743,21.3928,179000.0
2011-01-10 09:35:00,23.17,23.18,23.14,23.16,178000.0,21.4391,21.4483,21.4113,21.4298,178000.0
2011-01-10 09:40:00,23.15,23.18,23.12,23.13,343000.0,21.4206,21.4483,21.3928,21.4021,343000.0
2011-01-10 09:45:00,23.14,23.14,23.1,23.1,108000.0,21.4113,21.4113,21.3743,21.3743,108000.0
2011-01-10 09:50:00,23.09,23.09,23.05,23.06,234000.0,21.3651,21.3651,21.3281,21.3373,234000.0
2011-01-10 09:55:00,23.06,23.1,23.0,23.0,312000.0,21.3373,21.3743,21.2818,21.2818,312000.0
2011-01-10 10:00:00,22.98,23.0,22.91,22.97,201000.0,21.2633,21.2818,21.1985,21.254,201000.0
2011-01-10 10:05:00,22.98,22.98,22.92,22.94,65000.0,21.2633,21.2633,21.2078,21.2263,65000.0
2011-01-10 10:10:00,22.94,23.0,22.94,22.98,245000.0,21.2263,21.2818,21.2263,21.2633,245000.0
2011-01-10 10:15:00,22.97,23.04,22.95,23.0,329000.0,21.254,21.3188,21.2355,21.2818,329000.0
2011-01-10 10:20:00,23.02,23.03,22.98,23.03,107000.0,21.3003,21.3096,21.2633,21.3096,107000.0
2011-01-10 10:25:00,23.03,23.03,22.97,22.99,230000.0,21.3096,21.3096,21.254,21.2725,230000.0
2011-01-10 10:30:00,22.99,23.03,22.97,22.97,139000.0,21.2725,21.3096,21.254,21.254,139000.0
2011-01-10 10:35:00,22.97,23.0,22.96,22.99,147000.0,21.254,21.2818,21.2448,21.2725,147000.0
2011-01-10 10:40:00,22.97,23.01,22.96,22.98,74000.0,21.254,21.291,21.2448,21.2633,74000.0
2011-01-10 10:45:00,22.97,23.0,22.97,22.97,43000.0,21.254,21.2818,21.254,21.254,43000.0
2011-01-10 10:50:00,22.98,23.01,22.94,23.01,145000.0,21.2633,21.291,21.2263,21.291,145000.0
2011-01-10 10:55:00,23.01,23.03,23.01,23.01,159000.0,21.291,21.3096,21.291,21.291,159000.0
2011-01-10 11:00:00,23.01,23.04,23.0,23.01,75000.0,21.291,21.3188,21.2818,21.291,75000.0
2011-01-10 11:05:00,23.01,23.01,22.95,22.95,113000.0,21.291,21.291,21.2355,21.2355,113000.0
2011-01-10 11:10:00,22.95,22.95,22.93,22.94,45000.0,21.2355,21.2355,21.217,21.2263,45000.0
2011-01-10 11:15:00,22.94,22.95,22.91,22.95,117000.0,21.2263,21.2355,21.1985,21.2355,117000.0
2011-01-10 11:20:00,22.94,22.97,22.93,22.94,79000.0,21.2263,21.254,21.217,21.2263,79000.0
2011-01-10 11:25:00,22.94,22.99,22.93,22.98,72000.0,21.2263,21.2725,21.217,21.2633,72000.0
2011-01-10 11:30:00,22.99,22.99,22.95,22.96,28000.0,21.2725,21.2725,21.2355,21.2448,28000.0
2011-01-10 11:35:00,22.96,22.98,22.96,22.97,88000.0,21.2448,21.2633,21.2448,21.254,88000.0
2011-01-10 11:40:00,22.97,22.97,22.94,22.96,52000.0,21.254,21.254,21.2263,21.2448,52000.0
2011-01-10 11:45:00,22.95,22.99,22.95,22.98,170000.0,21.2355,21.2725,21.2355,21.2633,170000.0
2011-01-10 11:50:00,22.98,23.02,22.98,23.0,54000.0,21.2633,21.3003,21.2633,21.2818,54000.0
2011-01-10 11:55:00,23.0,23.01,22.99,22.99,33000.0,21.2818,21.291,21.2725,21.2725,33000.0
2011-01-10 12:00:00,22.99,23.01,22.99,23.01,23000.0,21.2725,21.291,21.2725,21.291,23000.0
2011-01-10 12:05:00,23.01,23.01,22.96,22.97,43000.0,21.291,21.291,21.2448,21.254,43000.0
2011-01-10 12:10:00,22.97,22.98,22.96,22.97,43000.0,21.254,21.2633,21.2448,21.254,43000.0
2011-01-10 12:15:00,22.97,23.0,22.97,23.0,85000.0,21.254,21.2818,21.254,21.2818,85000.0
2011-01-10 12:20:00,22.99,22.99,22.98,22.99,28000.0,21.2725,21.2725,21.2633,21.2725,28000.0
2011-01-10 12:25:00,23.0,23.02,22.99,23.01,49000.0,21.2818,21.3003,21.2725,21.291,49000.0
2011-01-10 12:30:00,23.01,23.01,22.97,22.97,32000.0,21.291,21.291,21.254,21.254,32000.0
2011-01-10 12:35:00,22.97,23.0,22.97,22.99,72000.0,21.254,21.2818,21.254,21.2725,72000.0
2011-01-10 12:40:00,22.99,23.03,22.99,23.02,139000.0,21.2725,21.3096,21.2725,21.3003,139000.0
2011-01-10 12:45:00,23.03,23.03,23.01,23.02,20000.0,21.3096,21.3096,21.291,21.3003,20000.0
2011-01-10 12:50:00,23.02,23.02,22.99,23.0,49000.0,21.3003,21.3003,21.2725,21.2818,49000.0
2011-01-10 12:55:00,23.0,23.0,22.97,22.98,60000.0,21.2818,21.2818,21.254,21.2633,60000.0
2011-01-10 13:00:00,22.98,22.99,22.97,22.98,75000.0,21.2633,21.2725,21.254,21.2633,75000.0
2011-01-10 13:05:00,22.98,23.01,22.98,23.01,155000.0,21.2633,21.291,21.2633,21.291,155000.0
2011-01-10 13:10:00,23.01,23.02,22.99,22.99,160000.0,21.291,21.3003,21.2725,21.2725,160000.0
2011-01-10 13:15:00,23.0,23.0,22.99,22.99,67000.0,21.2818,21.2818,21.2725,21.2725,67000.0
2011-01-10 13:20:00,22.99,23.01,22.99,23.01,67000.0,21.2725,21.291,21.2725,21.291,67000.0
2011-01-10 13:25:00,23.0,23.01,22.98,23.0,70000.0,21.2818,21.291,21.2633,21.2818,70000.0
2011-01-10 13:30:00,23.0,23.05,23.0,23.05,86000.0,21.2818,21.3281,21.2818,21.3281,86000.0
2011-01-10 13:35:00,23.03,23.04,23.0,23.01,157000.0,21.3096,21.3188,21.2818,21.291,157000.0
2011-01-10 13:40:00,23.0,23.02,23.0,23.01,137000.0,21.2818,21.3003,21.2818,21.291,137000.0
2011-01-10 13:45:00,23.01,23.01,22.99,23.01,52000.0,21.291,21.291,21.2725,21.291,52000.0
2011-01-10 13:50:00,23.02,23.02,23.0,23.02,36000.0,21.3003,21.3003,21.2818,21.3003,36000.0
2011-01-10 13:55:00,23.01,23.02,23.01,23.01,8000.0,21.291,21.3003,21.291,21.291,8000.0
2011-01-10 14:00:00,23.02,23.02,23.01,23.01,73000.0,21.3003,21.3003,21.291,21.291,73000.0
2011-01-10 14:05:00,23.01,23.02,23.01,23.01,38000.0,21.291,21.3003,21.291,21.291,38000.0
2011-01-10 14:10:00,23.01,23.02,23.01,23.01,27000.0,21.291,21.3003,21.291,21.291,27000.0
2011-01-10 14:15:00,23.02,23.02,23.01,23.02,48000.0,21.3003,21.3003,21.291,21.3003,48000.0
2011-01-10 14:20:00,23.02,23.02,23.01,23.02,106000.0,21.3003,21.3003,21.291,21.3003,106000.0
2011-01-10 14:25:00,23.02,23.07,23.02,23.06,165000.0,21.3003,21.3466,21.3003,21.3373,165000.0
2011-01-10 14:30:00,23.06,23.07,23.03,23.04,238000.0,21.3373,21.3466,21.3096,21.3188,238000.0
2011-01-10 14:35:00,23.04,23.04,23.01,23.01,60000.0,21.3188,21.3188,21.291,21.291,60000.0
2011-01-10 14:40:00,23.02,23.05,23.01,23.04,68000.0,21.3003,21.3281,21.291,21.3188,68000.0
2011-01-10 14:45:00,23.03,23.03,23.02,23.02,18000.0,21.3096,21.3096,21.3003,21.3003,18000.0
2011-01-10 14:50:00,23.03,23.07,23.02,23.06,39000.0,21.3096,21.3466,21.3003,21.3373,39000.0
2011-01-10 14:55:00,23.06,23.08,23.05,23.08,80000.0,21.3373,21.3558,21.3281,21.3558,80000.0
2011-01-10 15:00:00,23.09,23.09,23.05,23.07,211000.0,21.3651,21.3651,21.3281,21.3466,211000.0
2011-01-10 15:05:00,23.06,23.1,23.06,23.09,84000.0,21.3373,21.3743,21.3373,21.3651,84000.0
2011-01-10 15:10:00,23.09,23.12,23.08,23.1,155000.0,21.3651,21.3928,21.3558,21.3743,155000.0
2011-01-10 15:15:00,23.09,23.1,23.07,23.08,84000.0,21.3651,21.3743,21.3466,21.3558,84000.0
2011-01-10 15:20:00,23.07,23.11,23.07,23.11,155000.0,21.3466,21.3836,21.3466,21.3836,155000.0
2011-01-10 15:25:00,23.11,23.11,23.09,23.1,192000.0,21.3836,21.3836,21.3651,21.3743,192000.0
2011-01-10 15:30:00,23.1,23.11,23.08,23.08,268000.0,21.3743,21.3836,21.3558,21.3558,268000.0
2011-01-10 15:35:00,23.09,23.11,23.08,23.11,163000.0,21.3651,21.3836,21.3558,21.3836,163000.0
2011-01-10 15:40:00,23.1,23.12,23.09,23.1,232000.0,21.3743,21.3928,21.3651,21.3743,232000.0
2011-01-10 15:45:00,23.1,23.14,23.1,23.11,301000.0,21.3743,21.4113,21.3743,21.3836,301000.0
2011-01-10 15:50:00,23.12,23.12,23.1,23.1,245000.0,21.3928,21.3928,21.3743,21.3743,245000.0
2011-01-10 15:55:00,23.1,23.1,23.04,23.05,809000.0,21.3743,21.3743,21.3188,21.3281,809000.0
2011-01-11 09:30:00,23.12,23.18,23.09,23.17,154000.0,21.3928,21.4483,21.3651,21.4391,154000.0
2011-01-11 09:35:00,23.17,23.2,23.11,23.13,104000.0,21.4391,21.4669,21.3836,21.4021,104000.0
2011-01-11 09:40:00,23.12,23.16,23.12,23.14,29000.0,21.3928,21.4298,21.3928,21.4113,29000.0
2011-01-11 09:45:00,23.14,23.16,23.12,23.14,108000.0,21.4113,21.4298,21.3928,21.4113,108000.0
2011-01-11 09:50:00,23.13,23.15,23.12,23.13,134000.0,21.4021,21.4206,21.3928,21.4021,134000.0
2011-01-11 09:55:00,23.13,23.14,23.03,23.05,285000.0,21.4021,21.4113,21.3096,21.3281,285000.0
2011-01-11 10:00:00,23.04,23.07,23.03,23.04,75000.0,21.3188,21.3466,21.3096,21.3188,75000.0
2011-01-11 10:05:00,23.06,23.07,23.0,23.02,142000.0,21.3373,21.3466,21.2818,21.3003,142000.0
2011-01-11 10:10:00,23.01,23.02,22.97,23.01,109000.0,21.291,21.3003,21.254,21.291,109000.0
2011-01-11 10:15:00,23.01,23.02,22.98,23.0,138000.0,21.291,21.3003,21.2633,21.2818,138000.0
2011-01-11 10:20:00,23.01,23.04,23.01,23.02,64000.0,21.291,21.3188,21.291,21.3003,64000.0
2011-01-11 10:25:00,23.01,23.03,23.01,23.02,163000.0,21.291,21.3096,21.291,21.3003,163000.0
2011-01-11 10:30:00,23.01,23.02,23.01,23.01,60000.0,21.291,21.3003,21.291,21.291,60000.0
2011-01-11 10:35:00,23.01,23.03,23.0,23.02,140000.0,21.291,21.3096,21.2818,21.3003,140000.0
2011-01-11 10:40:00,23.01,23.04,23.01,23.03,142000.0,21.291,21.3188,21.291,21.3096,142000.0
2011-01-11 10:45:00,23.03,23.03,23.0,23.03,185000.0,21.3096,21.3096,21.2818,21.3096,185000.0
2011-01-11 10:50:00,23.03,23.03,23.01,23.03,69000.0,21.3096,21.3096,21.291,21.3096,69000.0
2011-01-11 10:55:00,23.03,23.03,23.01,23.03,113000.0,21.3096,21.3096,21.291,21.3096,113000.0
2011-01-11 11:00:00,23.03,23.04,23.02,23.03,153000.0,21.3096,21.3188,21.3003,21.3096,153000.0
2011-01-11 11:05:00,23.03,23.04,23.02,23.04,90000.0,21.3096,21.3188,21.3003,21.3188,90000.0
2011-01-11 11:10:00,23.04,23.04,23.02,23.02,117000.0,21.3188,21.3188,21.3003,21.3003,117000.0
2011-01-11 11:15:00,23.02,23.03,22.99,23.01,82000.0,21.3003,21.3096,21.2725,21.291,82000.0
2011-01-11 11:20:00,23.01,23.03,23.0,23.02,44000.0,21.291,21.3096,21.2818,21.3003,44000.0
2011-01-11 11:25:00,23.02,23.03,23.01,23.02,100000.0,21.3003,21.3096,21.291,21.3003,100000.0
2011-01-11 11:30:00,23.02,23.02,23.02,23.02,40000.0,21.3003,21.3003,21.3003,21.3003,40000.0
2011-01-11 11:35:00,23.02,23.02,22.98,22.99,84000.0,21.3003,21.3003,21.2633,21.2725,84000.0
2011-01-11 11:40:00,22.99,22.99,22.97,22.98,36000.0,21.2725,21.2725,21.254,21.2633,36000.0
2011-01-11 11:45:00,22.98,22.98,22.9,22.91,166000.0,21.2633,21.2633,21.1893,21.1985,166000.0
2011-01-11 11:50:00,22.92,22.96,22.92,22.96,51000.0,21.2078,21.2448,21.2078,21.2448,51000.0
2011-01-11 11:55:00,22.96,22.99,22.96,22.97,20000.0,21.2448,21.2725,21.2448,21.254,20000.0
2011-01-11 12:00:00,22.98,22.98,22.95,22.95,69000.0,21.2633,21.2633,21.2355,21.2355,69000.0
2011-01-11 12:05:00,22.95,22.95,22.92,22.93,113000.0,21.2355,21.2355,21.2078,21.217,113000.0
2011-01-11 12:10:00,22.94,22.94,22.93,22.93,149000.0,21.2263,21.2263,21.217,21.217,149000.0
2011-01-11 12:15:00,22.93,22.94,22.91,22.92,135000.0,21.217,21.2263,21.1985,21.2078,135000.0
2011-01-11 12:20:00,22.92,22.94,22.92,22.93,68000.0,21.2078,21.2263,21.2078,21.217,68000.0
2011-01-11 12:25:00,22.93,22.94,22.92,22.93,44000.0,21.217,21.2263,21.2078,21.217,44000.0
2011-01-11 12:30:00,22.93,22.94,22.9,22.91,175000.0,21.217,21.2263,21.1893,21.1985,175000.0
2011-01-11 12:35:00,22.91,22.93,22.91,22.92,58000.0,21.1985,21.217,21.1985,21.2078,58000.0
2011-01-11 12:40:00,22.91,22.93,22.91,22.92,44000.0,21.1985,21.217,21.1985,21.2078,44000.0
2011-01-11 12:45:00,22.92,22.92,22.89,22.9,91000.0,21.2078,21.2078,21.18,21.1893,91000.0
2011-01-11 12:50:00,22.9,22.91,22.89,22.89,55000.0,21.1893,21.1985,21.18,21.18,55000.0
2011-01-11 12:55:00,22.89,22.9,22.88,22.89,93000.0,21.18,21.1893,21.1708,21.18,93000.0
2011-01-11 13:00:00,22.88,22.9,22.88,22.9,80000.0,21.1708,21.1893,21.1708,21.1893,80000.0
2011-01-11 13:05:00,22.92,22.93,22.91,22.92,197000.0,21.2078,21.217,21.1985,21.2078,197000.0
2011-01-11 13:10:00,22.92,22.92,22.88,22.89,91000.0,21.2078,21.2078,21.1708,21.18,91000.0
2011-01-11 13:15:00,22.88,22.9,22.86,22.89,98000.0,21.1708,21.1893,21.1523,21.18,98000.0
2011-01-11 13:20:00,22.9,22.92,22.89,22.89,74000.0,21.1893,21.2078,21.18,21.18,74000.0
2011-01-11 13:25:00,22.91,22.92,22.91,22.92,17000.0,21.1985,21.2078,21.1985,21.2078,17000.0
2011-01-11 13:30:00,22.91,22.93,22.9,22.93,34000.0,21.1985,21.217,21.1893,21.217,34000.0
2011-01-11 13:35:00,22.93,22.93,22.91,22.92,55000.0,21.217,21.217,21.1985,21.2078,55000.0
2011-01-11 13:40:00,22.92,22.92,22.88,22.88,60000.0,21.2078,21.2078,21.1708,21.1708,60000.0
2011-01-11 13:45:00,22.88,22.9,22.86,22.88,71000.0,21.1708,21.1893,21.1523,21.1708,71000.0
2011-01-11 13:50:00,22.88,22.9,22.87,22.88,88000.0,21.1708,21.1893,21.1615,21.1708,88000.0
2011-01-11 13:55:00,22.91,22.91,22.89,22.9,40000.0,21.1985,21.1985,21.18,21.1893,40000.0
2011-01-11 14:00:00,22.9,22.9,22.85,22.86,75000.0,21.1893,21.1893,21.143,21.1523,75000.0
2011-01-11 14:05:00,22.86,22.87,22.84,22.86,72000.0,21.1523,21.1615,21.1337,21.1523,72000.0
2011-01-11 14:10:00,22.86,22.89,22.84,22.89,56000.0,21.1523,21.18,21.1337,21.18,56000.0
2011-01-11 14:15:00,22.88,22.89,22.87,22.89,61000.0,21.1708,21.18,21.1615,21.18,61000.0
2011-01-11 14:20:00,22.9,22.9,22.88,22.89,61000.0,21.1893,21.1893,21.1708,21.18,61000.0
2011-01-11 14:25:00,22.88,22.9,22.87,22.9,64000.0,21.1708,21.1893,21.1615,21.1893,64000.0
2011-01-11 14:30:00,22.89,22.9,22.88,22.9,60000.0,21.18,21.1893,21.1708,21.1893,60000.0
2011-01-11 14:35:00,22.9,22.92,22.89,22.92,39000.0,21.1893,21.2078,21.18,21.2078,39000.0
2011-01-11 14:40:00,22.92,22.94,22.91,22.92,83000.0,21.2078,21.2263,21.1985,21.2078,83000.0
2011-01-11 14:45:00,22.92,22.93,22.92,22.93,21000.0,21.2078,21.217,21.2078,21.217,21000.0
2011-01-11 14:50:00,22.93,22.93,22.88,22.88,69000.0,21.217,21.217,21.1708,21.1708,69000.0
2011-01-11 14:55:00,22.89,22.91,22.89,22.89,49000.0,21.18,21.1985,21.18,21.18,49000.0
2011-01-11 15:00:00,22.91,22.92,22.89,22.91,124000.0,21.1985,21.2078,21.18,21.1985,124000.0
2011-01-11 15:05:00,22.92,22.92,22.9,22.91,43000.0,21.2078,21.2078,21.1893,21.1985,43000.0
2011-01-11 15:10:00,22.91,22.92,22.91,22.91,91000.0,21.1985,21.2078,21.1985,21.1985,91000.0
2011-01-11 15:15:00,22.91,22.92,22.9,22.9,90000.0,21.1985,21.2078,21.1893,21.1893,90000.0
2011-01-11 15:20:00,22.91,22.91,22.89,22.9,66000.0,21.1985,21.1985,21.18,21.1893,66000.0
2011-01-11 15:25:00,22.9,22.9,22.88,22.9,93000.0,21.1893,21.1893,21.1708,21.1893,93000.0
2011-01-11 15:30:00,22.89,22.9,22.88,22.9,125000.0,21.18,21.1893,21.1708,21.1893,125000.0
2011-01-11 15:35:00,22.9,22.9,22.9,22.9,54000.0,21.1893,21.1893,21.1893,21.1893,54000.0
2011-01-11 15:40:00,22.89,22.9,22.87,22.88,96000.0,21.18,21.1893,21.1615,21.1708,96000.0
2011-01-11 15:45:00,22.88,22.89,22.87,22.88,186000.0,21.1708,21.18,21.1615,21.1708,186000.0
2011-01-11 15:50:00,22.88,22.92,22.88,22.91,272000.0,21.1708,21.2078,21.1708,21.1985,272000.0
2011-01-11 15:55:00,22.91,22.93,22.9,22.91,723000.0,21.1985,21.217,21.1893,21.1985,723000.0
2011-01-12 09:30:00,23.06,23.09,22.97,23.01,175000.0,21.3373,21.3651,21.254,21.291,175000.0
2011-01-12 09:35:00,23.03,23.06,23.01,23.06,87000.0,21.3096,21.3373,21.291,21.3373,87000.0
2011-01-12 09:40:00,23.04,23.07,23.01,23.01,52000.0,21.3188,21.3466,21.291,21.291,52000.0
2011-01-12 09:45:00,23.02,23.04,23.01,23.02,43000.0,21.3003,21.3188,21.291,21.3003,43000.0
2011-01-12 09:50:00,23.03,23.03,23.01,23.02,34000.0,21.3096,21.3096,21.291,21.3003,34000.0
2011-01-12 09:55:00,23.03,23.06,22.98,22.98,79000.0,21.3096,21.3373,21.2633,21.2633,79000.0
2011-01-12 10:00:00,22.99,23.0,22.97,22.99,92000.0,21.2725,21.2818,21.254,21.2725,92000.0
2011-01-12 10:05:00,22.99,23.03,22.99,23.01,257000.0,21.2725,21.3096,21.2725,21.291,257000.0
2011-01-12 10:10:00,23.02,23.03,23.02,23.03,8000.0,21.3003,21.3096,21.3003,21.3096,8000.0
2011-01-12 10:15:00,23.02,23.07,23.02,23.05,109000.0,21.3003,21.3466,21.3003,21.3281,109000.0
2011-01-12 10:20:00,23.05,23.07,23.03,23.06,90000.0,21.3281,21.3466,21.3096,21.3373,90000.0
2011-01-12 10:25:00,23.04,23.11,23.04,23.09,85000.0,21.3188,21.3836,21.3188,21.3651,85000.0
2011-01-12 10:30:00,23.09,23.12,23.09,23.09,174000.0,21.3651,21.3928,21.3651,21.3651,174000.0
2011-01-12 10:35:00,23.09,23.1,23.07,23.1,13000.0,21.3651,21.3743,21.3466,21.3743,13000.0
2011-01-12 10:40:00,23.09,23.1,23.09,23.1,77000.0,21.3651,21.3743,21.3651,21.3743,77000.0
2011-01-12 10:45:00,23.08,23.09,23.07,23.08,49000.0,21.3558,21.3651,21.3466,21.3558,49000.0
2011-01-12 10:50:00,23.07,23.12,23.07,23.1,174000.0,21.3466,21.3928,21.3466,21.3743,174000.0
2011-01-12 10:55:00,23.1,23.12,23.1,23.12,117000.0,21.3743,21.3928,21.3743,21.3928,117000.0
2011-01-12 11:00:00,23.11,23.14,23.11,23.12,92000.0,21.3836,21.4113,21.3836,21.3928,92000.0
2011-01-12 11:05:00,23.13,23.14,23.12,23.13,56000.0,21.4021,21.4113,21.3928,21.4021,56000.0
2011-01-12 11:10:00,23.12,23.13,23.1,23.11,65000.0,21.3928,21.4021,21.3743,21.3836,65000.0
2011-01-12 11:15:00,23.12,23.14,23.1,23.13,336000.0,21.3928,21.4113,21.3743,21.4021,336000.0
2011-01-12 11:20:00,23.13,23.17,23.13,23.17,214000.0,21.4021,21.4391,21.4021,21.4391,214000.0
2011-01-12 11:25:00,23.16,23.16,23.14,23.14,67000.0,21.4298,21.4298,21.4113,21.4113,67000.0
2011-01-12 11:30:00,23.15,23.15,23.11,23.13,195000.0,21.4206,21.4206,21.3836,21.4021,195000.0
2011-01-12 11:35:00,23.11,23.18,23.11,23.16,199000.0,21.3836,21.4483,21.3836,21.4298,199000.0
2011-01-12 11:40:00,23.16,23.17,23.13,23.14,82000.0,21.4298,21.4391,21.4021,21.4113,82000.0
2011-01-12 11:45:00,23.13,23.14,23.13,23.13,64000.0,21.4021,21.4113,21.4021,21.4021,64000.0
2011-01-12 11:50:00,23.13,23.14,23.13,23.14,81000.0,21.4021,21.4113,21.4021,21.4113,81000.0
2011-01-12 11:55:00,23.15,23.16,23.14,23.16,61000.0,21.4206,21.4298,21.4113,21.4298,61000.0
2011-01-12 12:00:00,23.17,23.17,23.14,23.14,79000.0,21.4391,21.4391,21.4113,21.4113,79000.0
2011-01-12 12:05:00,23.14,23.16,23.14,23.16,54000.0,21.4113,21.4298,21.4113,21.4298,54000.0
2011-01-12 12:10:00,23.16,23.17,23.15,23.16,58000.0,21.4298,21.4391,21.4206,21.4298,58000.0
2011-01-12 12:15:00,23.17,23.18,23.16,23.18,58000.0,21.4391,21.4483,21.4298,21.4483,58000.0
2011-01-12 12:20:00,23.17,23.19,23.17,23.19,69000.0,21.4391,21.4576,21.4391,21.4576,69000.0
2011-01-12 12:25:00,23.19,23.19,23.17,23.19,117000.0,21.4576,21.4576,21.4391,21.4576,117000.0
2011-01-12 12:30:00,23.2,23.2,23.15,23.16,77000.0,21.4669,21.4669,21.4206,21.4298,77000.0
2011-01-12 12:35:00,23.17,23.19,23.15,23.18,87000.0,21.4391,21.4576,21.4206,21.4483,87000.0
2011-01-12 12:40:00,23.18,23.18,23.15,23.17,28000.0,21.4483,21.4483,21.4206,21.4391,28000.0
2011-01-12 12:45:00,23.17,23.18,23.16,23.17,61000.0,21.4391,21.4483,21.4298,21.4391,61000.0
2011-01-12 12:50:00,23.17,23.17,23.13,23.13,86000.0,21.4391,21.4391,21.4021,21.4021,86000.0
2011-01-12 12:55:00,23.13,23.15,23.12,23.14,100000.0,21.4021,21.4206,21.3928,21.4113,100000.0
2011-01-12 13:00:00,23.14,23.15,23.1,23.12,103000.0,21.4113,21.4206,21.3743,21.3928,103000.0
2011-01-12 13:05:00,23.13,23.13,23.09,23.11,46000.0,21.4021,21.4021,21.3651,21.3836,46000.0
2011-01-12 13:10:00,23.11,23.12,23.1,23.11,103000.0,21.3836,21.3928,21.3743,21.3836,103000.0
2011-01-12 13:15:00,23.1,23.1,23.08,23.09,121000.0,21.3743,21.3743,21.3558,21.3651,121000.0
2011-01-12 13:20:00,23.09,23.11,23.09,23.11,107000.0,21.3651,21.3836,21.3651,21.3836,107000.0
2011-01-12 13:25:00,23.1,23.11,23.09,23.09,48000.0,21.3743,21.3836,21.3651,21.3651,48000.0
2011-01-12 13:30:00,23.08,23.11,23.08,23.1,70000.0,21.3558,21.3836,21.3558,21.3743,70000.0
2011-01-12 13:35:00,23.1,23.1,23.09,23.1,40000.0,21.3743,21.3743,21.3651,21.3743,40000.0
2011-01-12 13:40:00,23.09,23.11,23.08,23.11,45000.0,21.3651,21.3836,21.3558,21.3836,45000.0
2011-01-12 13:45:00,23.11,23.11,23.1,23.1,42000.0,21.3836,21.3836,21.3743,21.3743,42000.0
2011-01-12 13:50:00,23.11,23.11,23.09,23.09,69000.0,21.3836,21.3836,21.3651,21.3651,69000.0
2011-01-12 13:55:00,23.11,23.11,23.1,23.1,41000.0,21.3836,21.3836,21.3743,21.3743,41000.0
2011-01-12 14:00:00,23.1,23.12,23.08,23.11,233000.0,21.3743,21.3928,21.3558,21.3836,233000.0
2011-01-12 14:05:00,23.11,23.12,23.1,23.12,62000.0,21.3836,21.3928,21.3743,21.3928,62000.0
2011-01-12 14:10:00,23.11,23.12,23.1,23.1,61000.0,21.3836,21.3928,21.3743,21.3743,61000.0
2011-01-12 14:15:00,23.1,23.11,23.09,23.1,100000.0,21.3743,21.3836,21.3651,21.3743,100000.0
2011-01-12 14:20:00,23.1,23.11,23.09,23.11,92000.0,21.3743,21.3836,21.3651,21.3836,92000.0
2011-01-12 14:25:00,23.11,23.11,23.09,23.09,127000.0,21.3836,21.3836,21.3651,21.3651,127000.0
2011-01-12 14:30:00,23.09,23.09,23.06,23.09,112000.0,21.3651,21.3651,21.3373,21.3651,112000.0
2011-01-12 14:35:00,23.1,23.1,23.06,23.07,18000.0,21.3743,21.3743,21.3373,21.3466,18000.0
2011-01-12 14:40:00,23.07,23.1,23.07,23.09,80000.0,21.3466,21.3743,21.3466,21.3651,80000.0
2011-01-12 14:45:00,23.09,23.1,23.09,23.09,152000.0,21.3651,21.3743,21.3651,21.3651,152000.0
2011-01-12 14:50:00,23.09,23.1,23.07,23.09,65000.0,21.3651,21.3743,21.3466,21.3651,65000.0
2011-01-12 14:55:00,23.09,23.12,23.09,23.1,51000.0,21.3651,21.3928,21.3651,21.3743,51000.0
2011-01-12 15:00:00,23.1,23.15,23.09,23.15,368000.0,21.3743,21.4206,21.3651,21.4206,368000.0
2011-01-12 15:05:00,23.14,23.15,23.13,23.15,148000.0,21.4113,21.4206,21.4021,21.4206,148000.0
2011-01-12 15:10:00,23.15,23.16,23.14,23.15,725000.0,21.4206,21.4298,21.4113,21.4206,725000.0
2011-01-12 15:15:00,23.15,23.16,23.14,23.15,173000.0,21.4206,21.4298,21.4113,21.4206,173000.0
2011-01-12 15:20:00,23.15,23.16,23.14,23.16,181000.0,21.4206,21.4298,21.4113,21.4298,181000.0
2011-01-12 15:25:00,23.16,23.17,23.16,23.17,185000.0,21.4298,21.4391,21.4298,21.4391,185000.0
2011-01-12 15:30:00,23.17,23.17,23.16,23.17,137000.0,21.4391,21.4391,21.4298,21.4391,137000.0
2011-01-12 15:35:00,23.17,23.2,23.17,23.18,164000.0,21.4391,21.4669,21.4391,21.4483,164000.0
2011-01-12 15:40:00,23.18,23.21,23.18,23.21,209000.0,21.4483,21.4761,21.4483,21.4761,209000.0
2011-01-12 15:45:00,23.21,23.22,23.18,23.21,278000.0,21.4761,21.4854,21.4483,21.4761,278000.0
2011-01-12 15:50:00,23.21,23.22,23.18,23.19,319000.0,21.4761,21.4854,21.4483,21.4576,319000.0
2011-01-12 15:55:00,23.2,23.27,23.2,23.27,617000.0,21.4669,21.5316,21.4669,21.5316,617000.0
2011-01-13 09:30:00,23.28,23.3,23.21,23.23,130000.0,21.5409,21.5594,21.4761,21.4946,130000.0
2011-01-13 09:35:00,23.21,23.23,23.13,23.16,239000.0,21.4761,21.4946,21.4021,21.4298,239000.0
2011-01-13 09:40:00,23.16,23.19,23.14,23.17,145000.0,21.4298,21.4576,21.4113,21.4391,145000.0
2011-01-13 09:45:00,23.17,23.17,23.14,23.17,77000.0,21.4391,21.4391,21.4113,21.4391,77000.0
2011-01-13 09:50:00,23.18,23.29,23.18,23.24,161000.0,21.4483,21.5501,21.4483,21.5039,161000.0
2011-01-13 09:55:00,23.23,23.26,23.22,23.23,67000.0,21.4946,21.5224,21.4854,21.4946,67000.0
2011-01-13 10:00:00,23.24,23.24,23.21,23.23,162000.0,21.5039,21.5039,21.4761,21.4946,162000.0
2011-01-13 10:05:00,23.22,23.23,23.19,23.21,42000.0,21.4854,21.4946,21.4576,21.4761,42000.0
2011-01-13 10:10:00,23.2,23.25,23.2,23.25,42000.0,21.4669,21.5131,21.4669,21.5131,42000.0
2011-01-13 10:15:00,23.23,23.25,23.18,23.19,63000.0,21.4946,21.5131,21.4483,21.4576,63000.0
2011-01-13 10:20:00,23.2,23.22,23.16,23.19,123000.0,21.4669,21.4854,21.4298,21.4576,123000.0
2011-01-13 10:25:00,23.18,23.2,23.15,23.2,88000.0,21.4483,21.4669,21.4206,21.4669,88000.0
2011-01-13 10:30:00,23.19,23.19,23.16,23.17,54000.0,21.4576,21.4576,21.4298,21.4391,54000.0
2011-01-13 10:35:00,23.18,23.18,23.15,23.15,94000.0,21.4483,21.4483,21.4206,21.4206,94000.0
2011-01-13 10:40:00,23.17,23.19,23.16,23.19,93000.0,21.4391,21.4576,21.4298,21.4576,93000.0
2011-01-13 10:45:00,23.19,23.22,23.17,23.19,113000.0,21.4576,21.4854,21.4391,21.4576,113000.0
2011-01-13 10:50:00,23.21,23.21,23.17,23.17,54000.0,21.4761,21.4761,21.4391,21.4391,54000.0
2011-01-13 10:55:00,23.19,23.23,23.17,23.23,49000.0,21.4576,21.4946,21.4391,21.4946,49000.0
2011-01-13 11:00:00,23.22,23.22,23.2,23.2,51000.0,21.4854,21.4854,21.4669,21.4669,51000.0
2011-01-13 11:05:00,23.19,23.2,23.17,23.19,59000.0,21.4576,21.4669,21.4391,21.4576,59000.0
2011-01-13 11:10:00,23.18,23.21,23.18,23.19,59000.0,21.4483,21.4761,21.4483,21.4576,59000.0
2011-01-13 11:15:00,23.19,23.24,23.19,23.24,89000.0,21.4576,21.5039,21.4576,21.5039,89000.0
2011-01-13 11:20:00,23.24,23.24,23.21,23.22,56000.0,21.5039,21.5039,21.4761,21.4854,56000.0
2011-01-13 11:25:00,23.22,23.23,23.21,23.23,28000.0,21.4854,21.4946,21.4761,21.4946,28000.0
2011-01-13 11:30:00,23.22,23.25,23.2,23.22,79000.0,21.4854,21.5131,21.4669,21.4854,79000.0
2011-01-13 11:35:00,23.2,23.22,23.18,23.18,104000.0,21.4669,21.4854,21.4483,21.4483,104000.0
2011-01-13 11:40:00,23.18,23.2,23.18,23.2,35000.0,21.4483,21.4669,21.4483,21.4669,35000.0
2011-01-13 11:45:00,23.19,23.22,23.19,23.22,84000.0,21.4576,21.4854,21.4576,21.4854,84000.0
2011-01-13 11:50:00,23.22,23.22,23.2,23.22,51000.0,21.4854,21.4854,21.4669,21.4854,51000.0
2011-01-13 11:55:00,23.21,23.23,23.21,23.23,58000.0,21.4761,21.4946,21.4761,21.4946,58000.0
2011-01-13 12:00:00,23.24,23.25,23.22,23.22,38000.0,21.5039,21.5131,21.4854,21.4854,38000.0
2011-01-13 12:05:00,23.21,23.25,23.21,23.25,43000.0,21.4761,21.5131,21.4761,21.5131,43000.0
2011-01-13 12:10:00,23.23,23.26,23.23,23.26,44000.0,21.4946,21.5224,21.4946,21.5224,44000.0
2011-01-13 12:15:00,23.26,23.26,23.25,23.25,33000.0,21.5224,21.5224,21.5131,21.5131,33000.0
2011-01-13 12:20:00,23.25,23.28,23.24,23.25,105000.0,21.5131,21.5409,21.5039,21.5131,105000.0
2011-01-13 12:25:00,23.26,23.29,23.24,23.26,103000.0,21.5224,21.5501,21.5039,21.5224,103000.0
2011-01-13 12:30:00,23.25,23.26,23.23,23.25,37000.0,21.5131,21.5224,21.4946,21.5131,37000.0
2011-01-13 12:35:00,23.26,23.27,23.25,23.26,44000.0,21.5224,21.5316,21.5131,21.5224,44000.0
2011-01-13 12:40:00,23.26,23.26,23.25,23.26,10000.0,21.5224,21.5224,21.5131,21.5224,10000.0
2011-01-13 12:45:00,23.26,23.26,23.25,23.26,33000.0,21.5224,21.5224,21.5131,21.5224,33000.0
2011-01-13 12:50:00,23.26,23.27,23.25,23.27,27000.0,21.5224,21.5316,21.5131,21.5316,27000.0
2011-01-13 12:55:00,23.27,23.27,23.25,23.26,13000.0,21.5316,21.5316,21.5131,21.5224,13000.0
2011-01-13 13:00:00,23.26,23.28,23.23,23.26,52000.0,21.5224,21.5409,21.4946,21.5224,52000.0
2011-01-13 13:05:00,23.25,23.27,23.25,23.25,36000.0,21.5131,21.5316,21.5131,21.5131,36000.0
2011-01-13 13:10:00,23.25,23.29,23.24,23.29,52000.0,21.5131,21.5501,21.5039,21.5501,52000.0
2011-01-13 13:15:00,23.27,23.29,23.27,23.28,31000.0,21.5316,21.5501,21.5316,21.5409,31000.0
2011-01-13 13:20:00,23.29,23.29,23.24,23.25,25000.0,21.5501,21.5501,21.5039,21.5131,25000.0
2011-01-13 13:25:00,23.25,23.26,23.23,23.23,17000.0,21.5131,21.5224,21.4946,21.4946,17000.0
2011-01-13 13:30:00,23.23,23.24,23.22,23.23,31000.0,21.4946,21.5039,21.4854,21.4946,31000.0
2011-01-13 13:35:00,23.23,23.23,23.2,23.21,30000.0,21.4946,21.4946,21.4669,21.4761,30000.0
2011-01-13 13:40:00,23.22,23.22,23.2,23.21,26000.0,21.4854,21.4854,21.4669,21.4761,26000.0
2011-01-13 13:45:00,23.2,23.23,23.2,23.23,88000.0,21.4669,21.4946,21.4669,21.4946,88000.0
2011-01-13 13:50:00,23.23,23.25,23.22,23.25,47000.0,21.4946,21.5131,21.4854,21.5131,47000.0
2011-01-13 13:55:00,23.25,23.26,23.24,23.26,72000.0,21.5131,21.5224,21.5039,21.5224,72000.0
2011-01-13 14:00:00,23.26,23.26,23.24,23.26,49000.0,21.5224,21.5224,21.5039,21.5224,49000.0
2011-01-13 14:05:00,23.25,23.26,23.25,23.25,81000.0,21.5131,21.5224,21.5131,21.5131,81000.0
2011-01-13 14:10:00,23.25,23.26,23.24,23.24,67000.0,21.5131,21.5224,21.5039,21.5039,67000.0
2011-01-13 14:15:00,23.25,23.26,23.25,23.26,44000.0,21.5131,21.5224,21.5131,21.5224,44000.0
2011-01-13 14:20:00,23.25,23.26,23.24,23.26,57000.0,21.5131,21.5224,21.5039,21.5224,57000.0
2011-01-13 14:25:00,23.25,23.26,23.24,23.25,104000.0,21.5131,21.5224,21.5039,21.5131,104000.0
2011-01-13 14:30:00,23.26,23.27,23.24,23.25,68000.0,21.5224,21.5316,21.5039,21.5131,68000.0
2011-01-13 14:35:00,23.25,23.28,23.24,23.28,61000.0,21.5131,21.5409,21.5039,21.5409,61000.0
2011-01-13 14:40:00,23.27,23.29,23.27,23.29,65000.0,21.5316,21.5501,21.5316,21.5501,65000.0
2011-01-13 14:45:00,23.29,23.33,23.28,23.29,191000.0,21.5501,21.5871,21.5409,21.5501,191000.0
2011-01-13 14:50:00,23.3,23.3,23.27,23.27,109000.0,21.5594,21.5594,21.5316,21.5316,109000.0
2011-01-13 14:55:00,23.28,23.29,23.26,23.27,161000.0,21.5409,21.5501,21.5224,21.5316,161000.0
2011-01-13 15:00:00,23.28,23.31,23.27,23.31,128000.0,21.5409,21.5686,21.5316,21.5686,128000.0
2011-01-13 15:05:00,23.31,23.32,23.28,23.28,101000.0,21.5686,21.5779,21.5409,21.5409,101000.0
2011-01-13 15:10:00,23.28,23.29,23.27,23.27,86000.0,21.5409,21.5501,21.5316,21.5316,86000.0
2011-01-13 15:15:00,23.26,23.3,23.26,23.3,154000.0,21.5224,21.5594,21.5224,21.5594,154000.0
2011-01-13 15:20:00,23.3,23.32,23.28,23.28,308000.0,21.5594,21.5779,21.5409,21.5409,308000.0
2011-01-13 15:25:00,23.28,23.31,23.28,23.28,296000.0,21.5409,21.5686,21.5409,21.5409,296000.0
2011-01-13 15:30:00,23.28,23.29,23.28,23.28,125000.0,21.5409,21.5501,21.5409,21.5409,125000.0
2011-01-13 15:35:00,23.28,23.31,23.28,23.31,198000.0,21.5409,21.5686,21.5409,21.5686,198000.0
2011-01-13 15:40:00,23.3,23.31,23.29,23.31,187000.0,21.5594,21.5686,21.5501,21.5686,187000.0
2011-01-13 15:45:00,23.31,23.31,23.28,23.29,140000.0,21.5686,21.5686,21.5409,21.5501,140000.0
2011-01-13 15:50:00,23.29,23.33,23.29,23.32,154000.0,21.5501,21.5871,21.5501,21.5779,154000.0
2011-01-13 15:55:00,23.32,23.34,23.31,23.33,343000.0,21.5779,21.5964,21.5686,21.5871,343000.0
2011-01-14 09:30:00,23.37,23.42,23.36,23.39,190000.0,21.6242,21.6704,21.6149,21.6427,190000.0
2011-01-14 09:35:00,23.38,23.43,23.37,23.43,73000.0,21.6334,21.6797,21.6242,21.6797,73000.0
2011-01-14 09:40:00,23.43,23.43,23.39,23.4,96000.0,21.6797,21.6797,21.6427,21.6519,96000.0
2011-01-14 09:45:00,23.4,23.41,23.38,23.39,73000.0,21.6519,21.6612,21.6334,21.6427,73000.0
2011-01-14 09:50:00,23.41,23.41,23.38,23.4,56000.0,21.6612,21.6612,21.6334,21.6519,56000.0
2011-01-14 09:55:00,23.38,23.38,23.33,23.34,166000.0,21.6334,21.6334,21.5871,21.5964,166000.0
2011-01-14 10:00:00,23.35,23.39,23.35,23.36,49000.0,21.6056,21.6427,21.6056,21.6149,49000.0
2011-01-14 10:05:00,23.36,23.41,23.36,23.41,98000.0,21.6149,21.6612,21.6149,21.6612,98000.0
2011-01-14 10:10:00,23.41,23.42,23.39,23.41,86000.0,21.6612,21.6704,21.6427,21.6612,86000.0
2011-01-14 10:15:00,23.41,23.41,23.4,23.4,71000.0,21.6612,21.6612,21.6519,21.6519,71000.0
2011-01-14 10:20:00,23.41,23.42,23.4,23.4,106000.0,21.6612,21.6704,21.6519,21.6519,106000.0
2011-01-14 10:25:00,23.4,23.43,23.4,23.4,108000.0,21.6519,21.6797,21.6519,21.6519,108000.0
2011-01-14 10:30:00,23.41,23.49,23.4,23.49,125000.0,21.6612,21.7352,21.6519,21.7352,125000.0
2011-01-14 10:35:00,23.49,23.5,23.48,23.49,100000.0,21.7352,21.7444,21.7259,21.7352,100000.0
2011-01-14 10:40:00,23.49,23.54,23.49,23.54,88000.0,21.7352,21.7815,21.7352,21.7815,88000.0
2011-01-14 10:45:00,23.52,23.58,23.52,23.57,239000.0,21.7629,21.8185,21.7629,21.8092,239000.0
2011-01-14 10:50:00,23.56,23.63,23.56,23.62,195000.0,21.8,21.8647,21.8,21.8555,195000.0
2011-01-14 10:55:00,23.62,23.64,23.6,23.6,191000.0,21.8555,21.874,21.837,21.837,191000.0
2011-01-14 11:00:00,23.6,23.6,23.52,23.52,219000.0,21.837,21.837,21.7629,21.7629,219000.0
2011-01-14 11:05:00,23.53,23.54,23.48,23.49,72000.0,21.7722,21.7815,21.7259,21.7352,72000.0
2011-01-14 11:10:00,23.49,23.5,23.46,23.46,72000.0,21.7352,21.7444,21.7074,21.7074,72000.0
2011-01-14 11:15:00,23.47,23.51,23.47,23.49,78000.0,21.7167,21.7537,21.7167,21.7352,78000.0
2011-01-14 11:20:00,23.49,23.51,23.47,23.47,98000.0,21.7352,21.7537,21.7167,21.7167,98000.0
2011-01-14 11:25:00,23.48,23.5,23.48,23.48,90000.0,21.7259,21.7444,21.7259,21.7259,90000.0
2011-01-14 11:30:00,23.48,23.49,23.47,23.47,313000.0,21.7259,21.7352,21.7167,21.7167,313000.0
2011-01-14 11:35:00,23.47,23.49,23.45,23.45,162000.0,21.7167,21.7352,21.6982,21.6982,162000.0
2011-01-14 11:40:00,23.45,23.48,23.44,23.46,259000.0,21.6982,21.7259,21.6889,21.7074,259000.0
2011-01-14 11:45:00,23.47,23.48,23.45,23.46,211000.0,21.7167,21.7259,21.6982,21.7074,211000.0
2011-01-14 11:50:00,23.47,23.48,23.46,23.47,103000.0,21.7167,21.7259,21.7074,21.7167,103000.0
2011-01-14 11:55:00,23.47,23.48,23.46,23.48,167000.0,21.7167,21.7259,21.7074,21.7259,167000.0
2011-01-14 12:00:00,23.49,23.49,23.47,23.49,39000.0,21.7352,21.7352,21.7167,21.7352,39000.0
2011-01-14 12:05:00,23.5,23.51,23.49,23.49,12000.0,21.7444,21.7537,21.7352,21.7352,12000.0
2011-01-14 12:10:00,23.49,23.52,23.48,23.5,63000.0,21.7352,21.7629,21.7259,21.7444,63000.0
2011-01-14 12:15:00,23.51,23.53,23.51,23.52,65000.0,21.7537,21.7722,21.7537,21.7629,65000.0
2011-01-14 12:20:00,23.51,23.53,23.5,23.53,21000.0,21.7537,21.7722,21.7444,21.7722,21000.0
2011-01-14 12:25:00,23.53,23.55,23.51,23.52,193000.0,21.7722,21.7907,21.7537,21.7629,193000.0
2011-01-14 12:30:00,23.51,23.54,23.51,23.54,26000.0,21.7537,21.7815,21.7537,21.7815,26000.0
2011-01-14 12:35:00,23.53,23.54,23.5,23.5,74000.0,21.7722,21.7815,21.7444,21.7444,74000.0
2011-01-14 12:40:00,23.5,23.51,23.47,23.47,87000.0,21.7444,21.7537,21.7167,21.7167,87000.0
2011-01-14 12:45:00,23.47,23.48,23.46,23.47,83000.0,21.7167,21.7259,21.7074,21.7167,83000.0
2011-01-14 12:50:00,23.47,23.49,23.45,23.49,78000.0,21.7167,21.7352,21.6982,21.7352,78000.0
2011-01-14 12:55:00,23.49,23.51,23.48,23.5,85000.0,21.7352,21.7537,21.7259,21.7444,85000.0
2011-01-14 13:00:00,23.51,23.53,23.49,23.53,54000.0,21.7537,21.7722,21.7352,21.7722,54000.0
2011-01-14 13:05:00,23.53,23.55,23.52,23.54,54000.0,21.7722,21.7907,21.7629,21.7815,54000.0
2011-01-14 13:10:00,23.54,23.55,23.53,23.54,36000.0,21.7815,21.7907,21.7722,21.7815,36000.0
2011-01-14 13:15:00,23.55,23.55,23.51,23.51,36000.0,21.7907,21.7907,21.7537,21.7537,36000.0
2011-01-14 13:20:00,23.51,23.52,23.49,23.5,28000.0,21.7537,21.7629,21.7352,21.7444,28000.0
2011-01-14 13:25:00,23.49,23.51,23.48,23.51,37000.0,21.7352,21.7537,21.7259,21.7537,37000.0
2011-01-14 13:30:00,23.51,23.52,23.5,23.51,43000.0,21.7537,21.7629,21.7444,21.7537,43000.0
2011-01-14 13:35:00,23.52,23.52,23.48,23.48,112000.0,21.7629,21.7629,21.7259,21.7259,112000.0
2011-01-14 13:40:00,23.47,23.48,23.47,23.48,19000.0,21.7167,21.7259,21.7167,21.7259,19000.0
2011-01-14 13:45:00,23.48,23.52,23.47,23.49,346000.0,21.7259,21.7629,21.7167,21.7352,346000.0
2011-01-14 13:50:00,23.49,23.56,23.48,23.55,408000.0,21.7352,21.8,21.7259,21.7907,408000.0
2011-01-14 13:55:00,23.56,23.59,23.54,23.57,111000.0,21.8,21.8277,21.7815,21.8092,111000.0
2011-01-14 14:00:00,23.57,23.57,23.55,23.57,115000.0,21.8092,21.8092,21.7907,21.8092,115000.0
2011-01-14 14:05:00,23.58,23.59,23.56,23.56,88000.0,21.8185,21.8277,21.8,21.8,88000.0
2011-01-14 14:10:00,23.56,23.59,23.56,23.58,313000.0,21.8,21.8277,21.8,21.8185,313000.0
2011-01-14 14:15:00,23.59,23.6,23.54,23.54,106000.0,21.8277,21.837,21.7815,21.7815,106000.0
2011-01-14 14:20:00,23.54,23.54,23.52,23.53,55000.0,21.7815,21.7815,21.7629,21.7722,55000.0
2011-01-14 14:25:00,23.53,23.53,23.52,23.52,45000.0,21.7722,21.7722,21.7629,21.7629,45000.0
2011-01-14 14:30:00,23.52,23.52,23.5,23.52,85000.0,21.7629,21.7629,21.7444,21.7629,85000.0
2011-01-14 14:35:00,23.52,23.55,23.52,23.54,40000.0,21.7629,21.7907,21.7629,21.7815,40000.0
2011-01-14 14:40:00,23.54,23.57,23.53,23.57,99000.0,21.7815,21.8092,21.7722,21.8092,99000.0
2011-01-14 14:45:00,23.57,23.59,23.56,23.59,74000.0,21.8092,21.8277,21.8,21.8277,74000.0
2011-01-14 14:50:00,23.59,23.6,23.58,23.59,98000.0,21.8277,21.837,21.8185,21.8277,98000.0
2011-01-14 14:55:00,23.59,23.59,23.58,23.58,105000.0,21.8277,21.8277,21.8185,21.8185,105000.0
2011-01-14 15:00:00,23.58,23.6,23.58,23.6,95000.0,21.8185,21.837,21.8185,21.837,95000.0
2011-01-14 15:05:00,23.6,23.63,23.6,23.61,113000.0,21.837,21.8647,21.837,21.8462,113000.0
2011-01-14 15:10:00,23.61,23.62,23.6,23.62,105000.0,21.8462,21.8555,21.837,21.8555,105000.0
2011-01-14 15:15:00,23.61,23.63,23.59,23.6,117000.0,21.8462,21.8647,21.8277,21.837,117000.0
2011-01-14 15:20:00,23.6,23.64,23.6,23.63,129000.0,21.837,21.874,21.837,21.8647,129000.0
2011-01-14 15:25:00,23.63,23.65,23.61,23.63,176000.0,21.8647,21.8832,21.8462,21.8647,176000.0
2011-01-14 15:30:00,23.63,23.64,23.6,23.63,316000.0,21.8647,21.874,21.837,21.8647,316000.0
2011-01-14 15:35:00,23.63,23.64,23.59,23.63,424000.0,21.8647,21.874,21.8277,21.8647,424000.0
2011-01-14 15:40:00,23.63,23.64,23.58,23.62,443000.0,21.8647,21.874,21.8185,21.8555,443000.0
2011-01-14 15:45:00,23.62,23.63,23.6,23.63,411000.0,21.8555,21.8647,21.837,21.8647,411000.0
2011-01-14 15:50:00,23.63,23.64,23.62,23.63,247000.0,21.8647,21.874,21.8555,21.8647,247000.0
2011-01-14 15:55:00,23.63,23.69,23.62,23.68,538000.0,21.8647,21.9203,21.8555,21.911,538000.0
2011-01-18 09:30:00,23.62,23.9,23.62,23.71,306000.0,21.8555,22.1146,21.8555,21.9388,306000.0
2011-01-18 09:35:00,23.72,23.74,23.7,23.7,71000.0,21.948,21.9665,21.9295,21.9295,71000.0
2011-01-18 09:40:00,23.71,23.78,23.71,23.78,105000.0,21.9388,22.0035,21.9388,22.0035,105000.0
2011-01-18 09:45:00,23.78,23.78,23.69,23.69,119000.0,22.0035,22.0035,21.9203,21.9203,119000.0
2011-01-18 09:50:00,23.69,23.71,23.69,23.7,262000.0,21.9203,21.9388,21.9203,21.9295,262000.0
2011-01-18 09:55:00,23.7,23.75,23.69,23.74,93000.0,21.9295,21.9758,21.9203,21.9665,93000.0
2011-01-18 10:00:00,23.74,23.79,23.74,23.76,118000.0,21.9665,22.0128,21.9665,21.985,118000.0
2011-01-18 10:05:00,23.75,23.77,23.73,23.75,122000.0,21.9758,21.9943,21.9573,21.9758,122000.0
2011-01-18 10:10:00,23.75,23.76,23.72,23.75,128000.0,21.9758,21.985,21.948,21.9758,128000.0
2011-01-18 10:15:00,23.75,23.78,23.75,23.76,31000.0,21.9758,22.0035,21.9758,21.985,31000.0
2011-01-18 10:20:00,23.75,23.77,23.74,23.77,129000.0,21.9758,21.9943,21.9665,21.9943,129000.0
2011-01-18 10:25:00,23.77,23.78,23.76,23.76,26000.0,21.9943,22.0035,21.985,21.985,26000.0
2011-01-18 10:30:00,23.76,23.79,23.75,23.78,92000.0,21.985,22.0128,21.9758,22.0035,92000.0
2011-01-18 10:35:00,23.77,23.79,23.76,23.79,51000.0,21.9943,22.0128,21.985,22.0128,51000.0
2011-01-18 10:40:00,23.79,23.81,23.79,23.79,85000.0,22.0128,22.0313,22.0128,22.0128,85000.0
2011-01-18 10:45:00,23.8,23.84,23.77,23.79,163000.0,22.022,22.059,21.9943,22.0128,163000.0
2011-01-18 10:50:00,23.79,23.81,23.76,23.78,133000.0,22.0128,22.0313,21.985,22.0035,133000.0
2011-01-18 10:55:00,23.77,23.78,23.75,23.78,39000.0,21.9943,22.0035,21.9758,22.0035,39000.0
2011-01-18 11:00:00,23.76,23.76,23.71,23.72,77000.0,21.985,21.985,21.9388,21.948,77000.0
2011-01-18 11:05:00,23.72,23.75,23.71,23.75,51000.0,21.948,21.9758,21.9388,21.9758,51000.0
2011-01-18 11:10:00,23.73,23.78,23.73,23.78,61000.0,21.9573,22.0035,21.9573,22.0035,61000.0
2011-01-18 11:15:00,23.78,23.78,23.74,23.76,32000.0,22.0035,22.0035,21.9665,21.985,32000.0
2011-01-18 11:20:00,23.76,23.79,23.76,23.78,89000.0,21.985,22.0128,21.985,22.0035,89000.0
2011-01-18 11:25:00,23.77,23.78,23.73,23.73,55000.0,21.9943,22.0035,21.9573,21.9573,55000.0
2011-01-18 11:30:00,23.74,23.76,23.73,23.75,97000.0,21.9665,21.985,21.9573,21.9758,97000.0
2011-01-18 11:35:00,23.75,23.76,23.74,23.75,34000.0,21.9758,21.985,21.9665,21.9758,34000.0
2011-01-18 11:40:00,23.75,23.77,23.75,23.77,27000.0,21.9758,21.9943,21.9758,21.9943,27000.0
2011-01-18 11:45:00,23.75,23.75,23.73,23.75,43000.0,21.9758,21.9758,21.9573,21.9758,43000.0
2011-01-18 11:50:00,23.74,23.75,23.73,23.73,18000.0,21.9665,21.9758,21.9573,21.9573,18000.0
2011-01-18 11:55:00,23.72,23.75,23.72,23.74,53000.0,21.948,21.9758,21.948,21.9665,53000.0
2011-01-18 12:00:00,23.73,23.75,23.72,23.72,31000.0,21.9573,21.9758,21.948,21.948,31000.0
2011-01-18 12:05:00,23.74,23.75,23.73,23.73,29000.0,21.9665,21.9758,21.9573,21.9573,29000.0
2011-01-18 12:10:00,23.74,23.74,23.72,23.74,37000.0,21.9665,21.9665,21.948,21.9665,37000.0
2011-01-18 12:15:00,23.75,23.75,23.72,23.72,16000.0,21.9758,21.9758,21.948,21.948,16000.0
2011-01-18 12:20:00,23.72,23.72,23.71,23.71,23000.0,21.948,21.948,21.9388,21.9388,23000.0
2011-01-18 12:25:00,23.71,23.72,23.71,23.71,14000.0,21.9388,21.948,21.9388,21.9388,14000.0
2011-01-18 12:30:00,23.7,23.72,23.7,23.71,8000.0,21.9295,21.948,21.9295,21.9388,8000.0
2011-01-18 12:35:00,23.71,23.71,23.7,23.71,51000.0,21.9388,21.9388,21.9295,21.9388,51000.0
2011-01-18 12:40:00,23.72,23.72,23.7,23.7,17000.0,21.948,21.948,21.9295,21.9295,17000.0
2011-01-18 12:45:00,23.69,23.72,23.69,23.71,19000.0,21.9203,21.948,21.9203,21.9388,19000.0
2011-01-18 12:50:00,23.71,23.71,23.7,23.7,47000.0,21.9388,21.9388,21.9295,21.9295,47000.0
2011-01-18 12:55:00,23.72,23.72,23.7,23.71,62000.0,21.948,21.948,21.9295,21.9388,62000.0
2011-01-18 13:00:00,23.71,23.74,23.71,23.72,134000.0,21.9388,21.9665,21.9388,21.948,134000.0
2011-01-18 13:05:00,23.71,23.73,23.71,23.73,72000.0,21.9388,21.9573,21.9388,21.9573,72000.0
2011-01-18 13:10:00,23.72,23.73,23.72,23.73,20000.0,21.948,21.9573,21.948,21.9573,20000.0
2011-01-18 13:15:00,23.74,23.75,23.73,23.75,63000.0,21.9665,21.9758,21.9573,21.9758,63000.0
2011-01-18 13:20:00,23.75,23.78,23.74,23.77,55000.0,21.9758,22.0035,21.9665,21.9943,55000.0
2011-01-18 13:25:00,23.77,23.78,23.75,23.77,103000.0,21.9943,22.0035,21.9758,21.9943,103000.0
2011-01-18 13:30:00,23.77,23.78,23.75,23.77,56000.0,21.9943,22.0035,21.9758,21.9943,56000.0
2011-01-18 13:35:00,23.77,23.78,23.75,23.75,34000.0,21.9943,22.0035,21.9758,21.9758,34000.0
2011-01-18 13:40:00,23.75,23.77,23.74,23.75,52000.0,21.9758,21.9943,21.9665,21.9758,52000.0
2011-01-18 13:45:00,23.75,23.76,23.74,23.75,93000.0,21.9758,21.985,21.9665,21.9758,93000.0
2011-01-18 13:50:00,23.77,23.77,23.73,23.76,171000.0,21.9943,21.9943,21.9573,21.985,171000.0
2011-01-18 13:55:00,23.76,23.79,23.73,23.73,155000.0,21.985,22.0128,21.9573,21.9573,155000.0
2011-01-18 14:00:00,23.74,23.74,23.71,23.71,53000.0,21.9665,21.9665,21.9388,21.9388,53000.0
2011-01-18 14:05:00,23.71,23.73,23.7,23.72,40000.0,21.9388,21.9573,21.9295,21.948,40000.0
2011-01-18 14:10:00,23.71,23.72,23.71,23.71,46000.0,21.9388,21.948,21.9388,21.9388,46000.0
2011-01-18 14:15:00,23.71,23.73,23.71,23.71,69000.0,21.9388,21.9573,21.9388,21.9388,69000.0
2011-01-18 14:20:00,23.71,23.72,23.7,23.72,72000.0,21.9388,21.948,21.9295,21.948,72000.0
2011-01-18 14:25:00,23.73,23.73,23.71,23.72,21000.0,21.9573,21.9573,21.9388,21.948,21000.0
2011-01-18 14:30:00,23.71,23.72,23.7,23.71,42000.0,21.9388,21.948,21.9295,21.9388,42000.0
2011-01-18 14:35:00,23.71,23.74,23.7,23.72,51000.0,21.9388,21.9665,21.9295,21.948,51000.0
2011-01-18 14:40:00,23.71,23.74,23.7,23.72,77000.0,21.9388,21.9665,21.9295,21.948,77000.0
2011-01-18 14:45:00,23.72,23.74,23.71,23.73,35000.0,21.948,21.9665,21.9388,21.9573,35000.0
2011-01-18 14:50:00,23.74,23.74,23.71,23.72,36000.0,21.9665,21.9665,21.9388,21.948,36000.0
2011-01-18 14:55:00,23.73,23.73,23.7,23.71,113000.0,21.9573,21.9573,21.9295,21.9388,113000.0
2011-01-18 15:00:00,23.71,23.71,23.7,23.71,291000.0,21.9388,21.9388,21.9295,21.9388,291000.0
2011-01-18 15:05:00,23.7,23.72,23.7,23.7,48000.0,21.9295,21.948,21.9295,21.9295,48000.0
2011-01-18 15:10:00,23.69,23.7,23.67,23.68,60000.0,21.9203,21.9295,21.9017,21.911,60000.0
2011-01-18 15:15:00,23.69,23.71,23.68,23.69,48000.0,21.9203,21.9388,21.911,21.9203,48000.0
2011-01-18 15:20:00,23.68,23.7,23.67,23.7,33000.0,21.911,21.9295,21.9017,21.9295,33000.0
2011-01-18 15:25:00,23.7,23.72,23.68,23.72,50000.0,21.9295,21.948,21.911,21.948,50000.0
2011-01-18 15:30:00,23.71,23.73,23.71,23.72,75000.0,21.9388,21.9573,21.9388,21.948,75000.0
2011-01-18 15:35:00,23.72,23.74,23.72,23.72,46000.0,21.948,21.9665,21.948,21.948,46000.0
2011-01-18 15:40:00,23.73,23.74,23.72,23.73,92000.0,21.9573,21.9665,21.948,21.9573,92000.0
2011-01-18 15:45:00,23.73,23.75,23.72,23.74,124000.0,21.9573,21.9758,21.948,21.9665,124000.0
2011-01-18 15:50:00,23.74,23.74,23.72,23.73,145000.0,21.9665,21.9665,21.948,21.9573,145000.0
2011-01-18 15:55:00,23.73,23.77,23.72,23.76,307000.0,21.9573,21.9943,21.948,21.985,307000.0
2011-01-19 09:30:00,23.67,23.74,23.58,23.59,302000.0,21.9017,21.9665,21.8185,21.8277,302000.0
2011-01-19 09:35:00,23.59,23.63,23.54,23.63,292000.0,21.8277,21.8647,21.7815,21.8647,292000.0
2011-01-19 09:40:00,23.63,23.72,23.62,23.67,241000.0,21.8647,21.948,21.8555,21.9017,241000.0
2011-01-19 09:45:00,23.67,23.7,23.64,23.69,192000.0,21.9017,21.9295,21.874,21.9203,192000.0
2011-01-19 09:50:00,23.67,23.73,23.66,23.73,85000.0,21.9017,21.9573,21.8925,21.9573,85000.0
2011-01-19 09:55:00,23.73,23.74,23.65,23.66,132000.0,21.9573,21.9665,21.8832,21.8925,132000.0
2011-01-19 10:00:00,23.67,23.7,23.65,23.67,135000.0,21.9017,21.9295,21.8832,21.9017,135000.0
2011-01-19 10:05:00,23.67,23.68,23.54,23.65,325000.0,21.9017,21.911,21.7815,21.8832,325000.0
2011-01-19 10:10:00,23.64,23.67,23.63,23.65,104000.0,21.874,21.9017,21.8647,21.8832,104000.0
2011-01-19 10:15:00,23.64,23.67,23.62,23.65,114000.0,21.874,21.9017,21.8555,21.8832,114000.0
2011-01-19 10:20:00,23.67,23.67,23.63,23.63,173000.0,21.9017,21.9017,21.8647,21.8647,173000.0
2011-01-19 10:25:00,23.63,23.65,23.63,23.65,119000.0,21.8647,21.8832,21.8647,21.8832,119000.0
2011-01-19 10:30:00,23.65,23.66,23.64,23.66,106000.0,21.8832,21.8925,21.874,21.8925,106000.0
2011-01-19 10:35:00,23.65,23.7,23.63,23.7,321000.0,21.8832,21.9295,21.8647,21.9295,321000.0
2011-01-19 10:40:00,23.71,23.75,23.66,23.66,261000.0,21.9388,21.9758,21.8925,21.8925,261000.0
2011-01-19 10:45:00,23.66,23.67,23.64,23.65,123000.0,21.8925,21.9017,21.874,21.8832,123000.0
2011-01-19 10:50:00,23.64,23.66,23.64,23.66,108000.0,21.874,21.8925,21.874,21.8925,108000.0
2011-01-19 10:55:00,23.66,23.71,23.65,23.68,35000.0,21.8925,21.9388,21.8832,21.911,35000.0
2011-01-19 11:00:00,23.68,23.69,23.67,23.69,32000.0,21.911,21.9203,21.9017,21.9203,32000.0
2011-01-19 11:05:00,23.69,23.69,23.65,23.65,44000.0,21.9203,21.9203,21.8832,21.8832,44000.0
2011-01-19 11:10:00,23.67,23.68,23.65,23.66,115000.0,21.9017,21.911,21.8832,21.8925,115000.0
2011-01-19 11:15:00,23.65,23.68,23.65,23.68,77000.0,21.8832,21.911,21.8832,21.911,77000.0
2011-01-19 11:20:00,23.68,23.72,23.68,23.72,53000.0,21.911,21.948,21.911,21.948,53000.0
2011-01-19 11:25:00,23.73,23.74,23.7,23.7,48000.0,21.9573,21.9665,21.9295,21.9295,48000.0
2011-01-19 11:30:00,23.7,23.72,23.69,23.72,181000.0,21.9295,21.948,21.9203,21.948,181000.0
2011-01-19 11:35:00,23.72,23.74,23.71,23.72,56000.0,21.948,21.9665,21.9388,21.948,56000.0
2011-01-19 11:40:00,23.72,23.72,23.69,23.7,64000.0,21.948,21.948,21.9203,21.9295,64000.0
2011-01-19 11:45:00,23.7,23.72,23.7,23.7,77000.0,21.9295,21.948,21.9295,21.9295,77000.0
2011-01-19 11:50:00,23.71,23.71,23.67,23.68,154000.0,21.9388,21.9388,21.9017,21.911,154000.0
2011-01-19 11:55:00,23.68,23.69,23.65,23.65,71000.0,21.911,21.9203,21.8832,21.8832,71000.0
2011-01-19 12:00:00,23.65,23.66,23.61,23.63,154000.0,21.8832,21.8925,21.8462,21.8647,154000.0
2011-01-19 12:05:00,23.63,23.7,23.63,23.7,170000.0,21.8647,21.9295,21.8647,21.9295,170000.0
2011-01-19 12:10:00,23.7,23.7,23.66,23.67,75000.0,21.9295,21.9295,21.8925,21.9017,75000.0
2011-01-19 12:15:00,23.67,23.7,23.67,23.7,156000.0,21.9017,21.9295,21.9017,21.9295,156000.0
2011-01-19 12:20:00,23.7,23.72,23.67,23.69,128000.0,21.9295,21.948,21.9017,21.9203,128000.0
2011-01-19 12:25:00,23.69,23.7,23.67,23.68,39000.0,21.9203,21.9295,21.9017,21.911,39000.0
2011-01-19 12:30:00,23.67,23.7,23.66,23.68,275000.0,21.9017,21.9295,21.8925,21.911,275000.0
2011-01-19 12:35:00,23.68,23.7,23.68,23.7,75000.0,21.911,21.9295,21.911,21.9295,75000.0
2011-01-19 12:40:00,23.69,23.69,23.66,23.66,55000.0,21.9203,21.9203,21.8925,21.8925,55000.0
2011-01-19 12:45:00,23.66,23.66,23.64,23.64,109000.0,21.8925,21.8925,21.874,21.874,109000.0
2011-01-19 12:50:00,23.65,23.66,23.62,23.64,183000.0,21.8832,21.8925,21.8555,21.874,183000.0
2011-01-19 12:55:00,23.64,23.65,23.63,23.64,30000.0,21.874,21.8832,21.8647,21.874,30000.0
2011-01-19 13:00:00,23.63,23.65,23.63,23.65,158000.0,21.8647,21.8832,21.8647,21.8832,158000.0
2011-01-19 13:05:00,23.64,23.66,23.64,23.64,29000.0,21.874,21.8925,21.874,21.874,29000.0
2011-01-19 13:10:00,23.64,23.65,23.63,23.63,68000.0,21.874,21.8832,21.8647,21.8647,68000.0
2011-01-19 13:15:00,23.63,23.64,23.62,23.64,118000.0,21.8647,21.874,21.8555,21.874,118000.0
2011-01-19 13:20:00,23.64,23.64,23.63,23.64,48000.0,21.874,21.874,21.8647,21.874,48000.0
2011-01-19 13:25:00,23.63,23.66,23.63,23.66,170000.0,21.8647,21.8925,21.8647,21.8925,170000.0
2011-01-19 13:30:00,23.66,23.68,23.66,23.67,51000.0,21.8925,21.911,21.8925,21.9017,51000.0
2011-01-19 13:35:00,23.66,23.67,23.66,23.67,67000.0,21.8925,21.9017,21.8925,21.9017,67000.0
2011-01-19 13:40:00,23.67,23.7,23.66,23.69,113000.0,21.9017,21.9295,21.8925,21.9203,113000.0
2011-01-19 13:45:00,23.68,23.68,23.65,23.66,41000.0,21.911,21.911,21.8832,21.8925,41000.0
2011-01-19 13:50:00,23.65,23.68,23.64,23.67,137000.0,21.8832,21.911,21.874,21.9017,137000.0
2011-01-19 13:55:00,23.67,23.72,23.66,23.71,76000.0,21.9017,21.948,21.8925,21.9388,76000.0
2011-01-19 14:00:00,23.71,23.71,23.68,23.68,59000.0,21.9388,21.9388,21.911,21.911,59000.0
2011-01-19 14:05:00,23.68,23.72,23.68,23.7,44000.0,21.911,21.948,21.911,21.9295,44000.0
2011-01-19 14:10:00,23.7,23.7,23.68,23.68,49000.0,21.9295,21.9295,21.911,21.911,49000.0
2011-01-19 14:15:00,23.68,23.69,23.67,23.68,104000.0,21.911,21.9203,21.9017,21.911,104000.0
2011-01-19 14:20:00,23.68,23.69,23.67,23.68,55000.0,21.911,21.9203,21.9017,21.911,55000.0
2011-01-19 14:25:00,23.68,23.7,23.67,23.69,92000.0,21.911,21.9295,21.9017,21.9203,92000.0
2011-01-19 14:30:00,23.69,23.71,23.69,23.7,108000.0,21.9203,21.9388,21.9203,21.9295,108000.0
2011-01-19 14:35:00,23.71,23.72,23.7,23.71,126000.0,21.9388,21.948,21.9295,21.9388,126000.0
2011-01-19 14:40:00,23.71,23.72,23.69,23.72,152000.0,21.9388,21.948,21.9203,21.948,152000.0
2011-01-19 14:45:00,23.71,23.75,23.71,23.73,159000.0,21.9388,21.9758,21.9388,21.9573,159000.0
2011-01-19 14:50:00,23.73,23.74,23.68,23.73,468000.0,21.9573,21.9665,21.911,21.9573,468000.0
2011-01-19 14:55:00,23.73,23.73,23.7,23.72,203000.0,21.9573,21.9573,21.9295,21.948,203000.0
2011-01-19 15:00:00,23.71,23.73,23.66,23.66,232000.0,21.9388,21.9573,21.8925,21.8925,232000.0
2011-01-19 15:05:00,23.66,23.67,23.63,23.63,88000.0,21.8925,21.9017,21.8647,21.8647,88000.0
2011-01-19 15:10:00,23.63,23.63,23.59,23.6,169000.0,21.8647,21.8647,21.8277,21.837,169000.0
2011-01-19 15:15:00,23.59,23.63,23.58,23.62,126000.0,21.8277,21.8647,21.8185,21.8555,126000.0
2011-01-19 15:20:00,23.62,23.62,23.56,23.56,310000.0,21.8555,21.8555,21.8,21.8,310000.0
2011-01-19 15:25:00,23.56,23.57,23.54,23.56,132000.0,21.8,21.8092,21.7815,21.8,132000.0
2011-01-19 15:30:00,23.56,23.59,23.56,23.59,279000.0,21.8,21.8277,21.8,21.8277,279000.0
2011-01-19 15:35:00,23.59,23.6,23.56,23.57,105000.0,21.8277,21.837,21.8,21.8092,105000.0
2011-01-19 15:40:00,23.57,23.6,23.56,23.6,151000.0,21.8092,21.837,21.8,21.837,151000.0
2011-01-19 15:45:00,23.59,23.6,23.55,23.57,298000.0,21.8277,21.837,21.7907,21.8092,298000.0
2011-01-19 15:50:00,23.57,23.58,23.56,23.57,304000.0,21.8092,21.8185,21.8,21.8092,304000.0
2011-01-19 15:55:00,23.57,23.57,23.53,23.54,550000.0,21.8092,21.8092,21.7722,21.7815,550000.0
2011-01-20 09:30:00,23.37,23.39,23.21,23.21,324000.0,21.6242,21.6427,21.4761,21.4761,324000.0
2011-01-20 09:35:00,23.21,23.25,23.06,23.07,559000.0,21.4761,21.5131,21.3373,21.3466,559000.0
2011-01-20 09:40:00,23.07,23.09,22.98,22.98,503000.0,21.3466,21.3651,21.2633,21.2633,503000.0
2011-01-20 09:45:00,23.0,23.06,22.93,23.04,535000.0,21.2818,21.3373,21.217,21.3188,535000.0
2011-01-20 09:50:00,23.06,23.08,23.04,23.07,258000.0,21.3373,21.3558,21.3188,21.3466,258000.0
2011-01-20 09:55:00,23.07,23.14,23.07,23.14,147000.0,21.3466,21.4113,21.3466,21.4113,147000.0
2011-01-20 10:00:00,23.14,23.14,23.08,23.09,160000.0,21.4113,21.4113,21.3558,21.3651,160000.0
2011-01-20 10:05:00,23.1,23.11,23.07,23.1,264000.0,21.3743,21.3836,21.3466,21.3743,264000.0
2011-01-20 10:10:00,23.1,23.11,23.06,23.08,144000.0,21.3743,21.3836,21.3373,21.3558,144000.0
2011-01-20 10:15:00,23.09,23.09,22.97,22.97,191000.0,21.3651,21.3651,21.254,21.254,191000.0
2011-01-20 10:20:00,22.96,23.01,22.94,22.96,414000.0,21.2448,21.291,21.2263,21.2448,414000.0
2011-01-20 10:25:00,22.96,22.97,22.92,22.97,515000.0,21.2448,21.254,21.2078,21.254,515000.0
2011-01-20 10:30:00,22.97,22.97,22.92,22.96,144000.0,21.254,21.254,21.2078,21.2448,144000.0
2011-01-20 10:35:00,22.97,23.0,22.95,22.98,162000.0,21.254,21.2818,21.2355,21.2633,162000.0
2011-01-20 10:40:00,22.98,23.01,22.94,22.96,143000.0,21.2633,21.291,21.2263,21.2448,143000.0
2011-01-20 10:45:00,22.96,23.01,22.95,22.96,269000.0,21.2448,21.291,21.2355,21.2448,269000.0
2011-01-20 10:50:00,22.96,22.97,22.91,22.91,592000.0,21.2448,21.254,21.1985,21.1985,592000.0
2011-01-20 10:55:00,22.91,22.97,22.9,22.96,684000.0,21.1985,21.254,21.1893,21.2448,684000.0
2011-01-20 11:00:00,22.95,22.96,22.92,22.92,137000.0,21.2355,21.2448,21.2078,21.2078,137000.0
2011-01-20 11:05:00,22.93,22.97,22.92,22.93,271000.0,21.217,21.254,21.2078,21.217,271000.0
2011-01-20 11:10:00,22.93,22.95,22.91,22.92,230000.0,21.217,21.2355,21.1985,21.2078,230000.0
2011-01-20 11:15:00,22.92,22.95,22.91,22.94,117000.0,21.2078,21.2355,21.1985,21.2263,117000.0
2011-01-20 11:20:00,22.94,22.95,22.89,22.9,233000.0,21.2263,21.2355,21.18,21.1893,233000.0
2011-01-20 11:25:00,22.91,22.93,22.88,22.9,135000.0,21.1985,21.217,21.1708,21.1893,135000.0
2011-01-20 11:30:00,22.91,22.92,22.89,22.9,300000.0,21.1985,21.2078,21.18,21.1893,300000.0
2011-01-20 11:35:00,22.89,22.91,22.8,22.82,412000.0,21.18,21.1985,21.0967,21.1152,412000.0
2011-01-20 11:40:00,22.82,22.86,22.82,22.85,325000.0,21.1152,21.1523,21.1152,21.143,325000.0
2011-01-20 11:45:00,22.84,22.91,22.82,22.9,393000.0,21.1337,21.1985,21.1152,21.1893,393000.0
2011-01-20 11:50:00,22.91,22.96,22.9,22.95,182000.0,21.1985,21.2448,21.1893,21.2355,182000.0
2011-01-20 11:55:00,22.95,22.97,22.9,22.9,167000.0,21.2355,21.254,21.1893,21.1893,167000.0
2011-01-20 12:00:00,22.9,22.91,22.89,22.91,574000.0,21.1893,21.1985,21.18,21.1985,574000.0
2011-01-20 12:05:00,22.91,22.97,22.9,22.91,47000.0,21.1985,21.254,21.1893,21.1985,47000.0
2011-01-20 12:10:00,22.91,22.93,22.9,22.92,322000.0,21.1985,21.217,21.1893,21.2078,322000.0
2011-01-20 12:15:00,22.92,22.95,22.9,22.93,223000.0,21.2078,21.2355,21.1893,21.217,223000.0
2011-01-20 12:20:00,22.93,22.97,22.92,22.95,127000.0,21.217,21.254,21.2078,21.2355,127000.0
2011-01-20 12:25:00,22.97,22.98,22.94,22.94,124000.0,21.254,21.2633,21.2263,21.2263,124000.0
2011-01-20 12:30:00,22.95,22.96,22.91,22.96,201000.0,21.2355,21.2448,21.1985,21.2448,201000.0
2011-01-20 12:35:00,22.96,22.96,22.93,22.94,52000.0,21.2448,21.2448,21.217,21.2263,52000.0
2011-01-20 12:40:00,22.95,22.98,22.93,22.96,147000.0,21.2355,21.2633,21.217,21.2448,147000.0
2011-01-20 12:45:00,22.96,22.98,22.95,22.97,115000.0,21.2448,21.2633,21.2355,21.254,115000.0
2011-01-20 12:50:00,22.95,23.0,22.95,22.98,157000.0,21.2355,21.2818,21.2355,21.2633,157000.0
2011-01-20 12:55:00,22.98,23.0,22.97,22.99,172000.0,21.2633,21.2818,21.254,21.2725,172000.0
2011-01-20 13:00:00,23.0,23.01,22.98,23.01,117000.0,21.2818,21.291,21.2633,21.291,117000.0
2011-01-20 13:05:00,23.01,23.01,22.99,23.01,117000.0,21.291,21.291,21.2725,21.291,117000.0
2011-01-20 13:10:00,23.0,23.01,22.99,23.0,77000.0,21.2818,21.291,21.2725,21.2818,77000.0
2011-01-20 13:15:00,23.01,23.08,22.98,23.07,442000.0,21.291,21.3558,21.2633,21.3466,442000.0
2011-01-20 13:20:00,23.07,23.64,23.07,23.63,2731000.0,21.3466,21.874,21.3466,21.8647,2731000.0
2011-01-20 13:25:00,23.64,23.64,23.43,23.59,2187000.0,21.874,21.874,21.6797,21.8277,2187000.0
2011-01-20 13:30:00,23.57,23.73,23.5,23.7,1908000.0,21.8092,21.9573,21.7444,21.9295,1908000.0
2011-01-20 13:35:00,23.68,23.7,23.5,23.5,880000.0,21.911,21.9295,21.7444,21.7444,880000.0
2011-01-20 13:40:00,23.51,23.67,23.49,23.61,567000.0,21.7537,21.9017,21.7352,21.8462,567000.0
2011-01-20 13:45:00,23.62,23.79,23.59,23.77,808000.0,21.8555,22.0128,21.8277,21.9943,808000.0
2011-01-20 13:50:00,23.75,23.79,23.6,23.62,880000.0,21.9758,22.0128,21.837,21.8555,880000.0
2011-01-20 13:55:00,23.62,23.69,23.6,23.68,338000.0,21.8555,21.9203,21.837,21.911,338000.0
2011-01-20 14:00:00,23.67,23.7,23.57,23.63,389000.0,21.9017,21.9295,21.8092,21.8647,389000.0
2011-01-20 14:05:00,23.64,23.72,23.63,23.72,388000.0,21.874,21.948,21.8647,21.948,388000.0
2011-01-20 14:10:00,23.71,23.77,23.68,23.76,297000.0,21.9388,21.9943,21.911,21.985,297000.0
2011-01-20 14:15:00,23.76,23.79,23.74,23.77,231000.0,21.985,22.0128,21.9665,21.9943,231000.0
2011-01-20 14:20:00,23.78,23.78,23.73,23.78,144000.0,22.0035,22.0035,21.9573,22.0035,144000.0
2011-01-20 14:25:00,23.78,23.86,23.74,23.84,435000.0,22.0035,22.0776,21.9665,22.059,435000.0
2011-01-20 14:30:00,23.84,23.87,23.82,23.87,434000.0,22.059,22.0868,22.0405,22.0868,434000.0
2011-01-20 14:35:00,23.86,23.88,23.82,23.83,236000.0,22.0776,22.0961,22.0405,22.0498,236000.0
2011-01-20 14:40:00,23.82,23.86,23.8,23.82,201000.0,22.0405,22.0776,22.022,22.0405,201000.0
2011-01-20 14:45:00,23.82,23.82,23.7,23.72,271000.0,22.0405,22.0405,21.9295,21.948,271000.0
2011-01-20 14:50:00,23.73,23.84,23.72,23.78,207000.0,21.9573,22.059,21.948,22.0035,207000.0
2011-01-20 14:55:00,23.78,23.84,23.69,23.7,458000.0,22.0035,22.059,21.9203,21.9295,458000.0
2011-01-20 15:00:00,23.71,23.72,23.66,23.68,157000.0,21.9388,21.948,21.8925,21.911,157000.0
2011-01-20 15:05:00,23.68,23.69,23.63,23.67,112000.0,21.911,21.9203,21.8647,21.9017,112000.0
2011-01-20 15:10:00,23.67,23.71,23.66,23.66,126000.0,21.9017,21.9388,21.8925,21.8925,126000.0
2011-01-20 15:15:00,23.66,23.66,23.62,23.62,63000.0,21.8925,21.8925,21.8555,21.8555,63000.0
2011-01-20 15:20:00,23.62,23.63,23.52,23.57,344000.0,21.8555,21.8647,21.7629,21.8092,344000.0
2011-01-20 15:25:00,23.57,23.57,23.45,23.52,167000.0,21.8092,21.8092,21.6982,21.7629,167000.0
2011-01-20 15:30:00,23.5,23.54,23.49,23.52,164000.0,21.7444,21.7815,21.7352,21.7629,164000.0
2011-01-20 15:35:00,23.52,23.55,23.5,23.52,78000.0,21.7629,21.7907,21.7444,21.7629,78000.0
2011-01-20 15:40:00,23.53,23.55,23.49,23.52,169000.0,21.7722,21.7907,21.7352,21.7629,169000.0
2011-01-20 15:45:00,23.51,23.52,23.5,23.51,166000.0,21.7537,21.7629,21.7444,21.7537,166000.0
2011-01-20 15:50:00,23.51,23.54,23.5,23.54,642000.0,21.7537,21.7815,21.7444,21.7815,642000.0
2011-01-20 15:55:00,23.54,23.54,23.49,23.51,420000.0,21.7815,21.7815,21.7352,21.7537,420000.0
2011-01-21 09:30:00,23.7,23.7,23.36,23.39,683000.0,21.9295,21.9295,21.6149,21.6427,683000.0
2011-01-21 09:35:00,23.43,23.6,23.43,23.55,149000.0,21.6797,21.837,21.6797,21.7907,149000.0
2011-01-21 09:40:00,23.55,23.56,23.46,23.46,67000.0,21.7907,21.8,21.7074,21.7074,67000.0
2011-01-21 09:45:00,23.47,23.5,23.4,23.44,96000.0,21.7167,21.7444,21.6519,21.6889,96000.0
2011-01-21 09:50:00,23.45,23.49,23.44,23.48,36000.0,21.6982,21.7352,21.6889,21.7259,36000.0
2011-01-21 09:55:00,23.5,23.57,23.47,23.57,84000.0,21.7444,21.8092,21.7167,21.8092,84000.0
2011-01-21 10:00:00,23.55,23.58,23.55,23.55,107000.0,21.7907,21.8185,21.7907,21.7907,107000.0
2011-01-21 10:05:00,23.55,23.58,23.52,23.52,146000.0,21.7907,21.8185,21.7629,21.7629,146000.0
2011-01-21 10:10:00,23.52,23.54,23.51,23.52,58000.0,21.7629,21.7815,21.7537,21.7629,58000.0
2011-01-21 10:15:00,23.53,23.58,23.53,23.55,45000.0,21.7722,21.8185,21.7722,21.7907,45000.0
2011-01-21 10:20:00,23.56,23.58,23.54,23.56,50000.0,21.8,21.8185,21.7815,21.8,50000.0
2011-01-21 10:25:00,23.55,23.56,23.53,23.53,24000.0,21.7907,21.8,21.7722,21.7722,24000.0
2011-01-21 10:30:00,23.52,23.52,23.48,23.49,52000.0,21.7629,21.7629,21.7259,21.7352,52000.0
2011-01-21 10:35:00,23.48,23.54,23.48,23.53,31000.0,21.7259,21.7815,21.7259,21.7722,31000.0
2011-01-21 10:40:00,23.52,23.52,23.5,23.51,16000.0,21.7629,21.7629,21.7444,21.7537,16000.0
2011-01-21 10:45:00,23.52,23.54,23.5,23.5,74000.0,21.7629,21.7815,21.7444,21.7444,74000.0
2011-01-21 10:50:00,23.47,23.51,23.47,23.48,28000.0,21.7167,21.7537,21.7167,21.7259,28000.0
2011-01-21 10:55:00,23.48,23.51,23.46,23.5,42000.0,21.7259,21.7537,21.7074,21.7444,42000.0
2011-01-21 11:00:00,23.5,23.5,23.47,23.49,22000.0,21.7444,21.7444,21.7167,21.7352,22000.0
2011-01-21 11:05:00,23.49,23.51,23.46,23.48,105000.0,21.7352,21.7537,21.7074,21.7259,105000.0
2011-01-21 11:10:00,23.46,23.47,23.44,23.47,51000.0,21.7074,21.7167,21.6889,21.7167,51000.0
2011-01-21 11:15:00,23.47,23.47,23.46,23.47,26000.0,21.7167,21.7167,21.7074,21.7167,26000.0
2011-01-21 11:20:00,23.46,23.48,23.45,23.48,22000.0,21.7074,21.7259,21.6982,21.7259,22000.0
2011-01-21 11:25:00,23.47,23.47,23.44,23.44,73000.0,21.7167,21.7167,21.6889,21.6889,73000.0
2011-01-21 11:30:00,23.44,23.49,23.43,23.46,97000.0,21.6889,21.7352,21.6797,21.7074,97000.0
2011-01-21 11:35:00,23.46,23.46,23.44,23.44,37000.0,21.7074,21.7074,21.6889,21.6889,37000.0
2011-01-21 11:40:00,23.44,23.44,23.41,23.41,57000.0,21.6889,21.6889,21.6612,21.6612,57000.0
2011-01-21 11:45:00,23.41,23.45,23.41,23.43,43000.0,21.6612,21.6982,21.6612,21.6797,43000.0
2011-01-21 11:50:00,23.43,23.44,23.42,23.42,32000.0,21.6797,21.6889,21.6704,21.6704,32000.0
2011-01-21 11:55:00,23.43,23.45,23.42,23.45,61000.0,21.6797,21.6982,21.6704,21.6982,61000.0
2011-01-21 12:00:00,23.44,23.47,23.44,23.45,39000.0,21.6889,21.7167,21.6889,21.6982,39000.0
2011-01-21 12:05:00,23.46,23.5,23.44,23.5,564000.0,21.7074,21.7444,21.6889,21.7444,564000.0
2011-01-21 12:10:00,23.49,23.49,23.46,23.46,43000.0,21.7352,21.7352,21.7074,21.7074,43000.0
2011-01-21 12:15:00,23.46,23.47,23.44,23.46,52000.0,21.7074,21.7167,21.6889,21.7074,52000.0
2011-01-21 12:20:00,23.46,23.5,23.46,23.49,51000.0,21.7074,21.7444,21.7074,21.7352,51000.0
2011-01-21 12:25:00,23.47,23.49,23.47,23.48,18000.0,21.7167,21.7352,21.7167,21.7259,18000.0
2011-01-21 12:30:00,23.48,23.49,23.47,23.49,28000.0,21.7259,21.7352,21.7167,21.7352,28000.0
2011-01-21 12:35:00,23.48,23.49,23.48,23.48,3000.0,21.7259,21.7352,21.7259,21.7259,3000.0
2011-01-21 12:40:00,23.48,23.48,23.46,23.46,43000.0,21.7259,21.7259,21.7074,21.7074,43000.0
2011-01-21 12:45:00,23.46,23.46,23.44,23.44,49000.0,21.7074,21.7074,21.6889,21.6889,49000.0
2011-01-21 12:50:00,23.45,23.45,23.44,23.45,19000.0,21.6982,21.6982,21.6889,21.6982,19000.0
2011-01-21 12:55:00,23.45,23.49,23.45,23.47,41000.0,21.6982,21.7352,21.6982,21.7167,41000.0
2011-01-21 13:00:00,23.48,23.48,23.44,23.44,40000.0,21.7259,21.7259,21.6889,21.6889,40000.0
2011-01-21 13:05:00,23.44,23.45,23.42,23.45,64000.0,21.6889,21.6982,21.6704,21.6982,64000.0
2011-01-21 13:10:00,23.44,23.44,23.43,23.44,19000.0,21.6889,21.6889,21.6797,21.6889,19000.0
2011-01-21 13:15:00,23.44,23.47,23.43,23.46,65000.0,21.6889,21.7167,21.6797,21.7074,65000.0
2011-01-21 13:20:00,23.47,23.47,23.44,23.47,31000.0,21.7167,21.7167,21.6889,21.7167,31000.0
2011-01-21 13:25:00,23.47,23.47,23.46,23.47,24000.0,21.7167,21.7167,21.7074,21.7167,24000.0
2011-01-21 13:30:00,23.47,23.47,23.46,23.46,57000.0,21.7167,21.7167,21.7074,21.7074,57000.0
2011-01-21 13:35:00,23.46,23.52,23.46,23.52,133000.0,21.7074,21.7629,21.7074,21.7629,133000.0
2011-01-21 13:40:00,23.52,23.52,23.51,23.51,41000.0,21.7629,21.7629,21.7537,21.7537,41000.0
2011-01-21 13:45:00,23.5,23.53,23.5,23.53,79000.0,21.7444,21.7722,21.7444,21.7722,79000.0
2011-01-21 13:50:00,23.53,23.53,23.5,23.51,30000.0,21.7722,21.7722,21.7444,21.7537,30000.0
2011-01-21 13:55:00,23.5,23.5,23.48,23.5,118000.0,21.7444,21.7444,21.7259,21.7444,118000.0
2011-01-21 14:00:00,23.5,23.5,23.46,23.49,109000.0,21.7444,21.7444,21.7074,21.7352,109000.0
2011-01-21 14:05:00,23.49,23.51,23.48,23.51,85000.0,21.7352,21.7537,21.7259,21.7537,85000.0
2011-01-21 14:10:00,23.51,23.51,23.49,23.5,58000.0,21.7537,21.7537,21.7352,21.7444,58000.0
2011-01-21 14:15:00,23.5,23.51,23.48,23.49,156000.0,21.7444,21.7537,21.7259,21.7352,156000.0
2011-01-21 14:20:00,23.49,23.51,23.48,23.5,134000.0,21.7352,21.7537,21.7259,21.7444,134000.0
2011-01-21 14:25:00,23.5,23.51,23.49,23.51,137000.0,21.7444,21.7537,21.7352,21.7537,137000.0
2011-01-21 14:30:00,23.51,23.55,23.51,23.55,112000.0,21.7537,21.7907,21.7537,21.7907,112000.0
2011-01-21 14:35:00,23.54,23.55,23.51,23.51,45000.0,21.7815,21.7907,21.7537,21.7537,45000.0
2011-01-21 14:40:00,23.51,23.51,23.49,23.5,99000.0,21.7537,21.7537,21.7352,21.7444,99000.0
2011-01-21 14:45:00,23.5,23.54,23.5,23.53,59000.0,21.7444,21.7815,21.7444,21.7722,59000.0
2011-01-21 14:50:00,23.53,23.54,23.52,23.52,52000.0,21.7722,21.7815,21.7629,21.7629,52000.0
2011-01-21 14:55:00,23.52,23.52,23.49,23.5,60000.0,21.7629,21.7629,21.7352,21.7444,60000.0
2011-01-21 15:00:00,23.5,23.52,23.5,23.52,81000.0,21.7444,21.7629,21.7444,21.7629,81000.0
2011-01-21 15:05:00,23.52,23.52,23.5,23.5,50000.0,21.7629,21.7629,21.7444,21.7444,50000.0
2011-01-21 15:10:00,23.5,23.51,23.5,23.51,7000.0,21.7444,21.7537,21.7444,21.7537,7000.0
2011-01-21 15:15:00,23.51,23.52,23.5,23.5,50000.0,21.7537,21.7629,21.7444,21.7444,50000.0
2011-01-21 15:20:00,23.5,23.51,23.47,23.48,598000.0,21.7444,21.7537,21.7167,21.7259,598000.0
2011-01-21 15:25:00,23.48,23.49,23.47,23.48,36000.0,21.7259,21.7352,21.7167,21.7259,36000.0
2011-01-21 15:30:00,23.47,23.47,23.43,23.43,103000.0,21.7167,21.7167,21.6797,21.6797,103000.0
2011-01-21 15:35:00,23.43,23.44,23.39,23.41,127000.0,21.6797,21.6889,21.6427,21.6612,127000.0
2011-01-21 15:40:00,23.41,23.41,23.37,23.39,127000.0,21.6612,21.6612,21.6242,21.6427,127000.0
2011-01-21 15:45:00,23.39,23.41,23.35,23.36,240000.0,21.6427,21.6612,21.6056,21.6149,240000.0
2011-01-21 15:50:00,23.36,23.38,23.33,23.35,256000.0,21.6149,21.6334,21.5871,21.6056,256000.0
2011-01-21 15:55:00,23.35,23.35,23.33,23.35,598000.0,21.6056,21.6056,21.5871,21.6056,598000.0
2011-01-24 09:30:00,23.35,23.6,23.35,23.6,292000.0,21.6056,21.837,21.6056,21.837,292000.0
2011-01-24 09:35:00,23.59,23.6,23.51,23.51,137000.0,21.8277,21.837,21.7537,21.7537,137000.0
2011-01-24 09:40:00,23.52,23.58,23.41,23.43,181000.0,21.7629,21.8185,21.6612,21.6797,181000.0
2011-01-24 09:45:00,23.45,23.49,23.45,23.45,74000.0,21.6982,21.7352,21.6982,21.6982,74000.0
2011-01-24 09:50:00,23.45,23.52,23.45,23.45,198000.0,21.6982,21.7629,21.6982,21.6982,198000.0
2011-01-24 09:55:00,23.48,23.48,23.44,23.46,54000.0,21.7259,21.7259,21.6889,21.7074,54000.0
2011-01-24 10:00:00,23.46,23.46,23.39,23.41,97000.0,21.7074,21.7074,21.6427,21.6612,97000.0
2011-01-24 10:05:00,23.41,23.42,23.36,23.41,92000.0,21.6612,21.6704,21.6149,21.6612,92000.0
2011-01-24 10:10:00,23.44,23.52,23.41,23.52,283000.0,21.6889,21.7629,21.6612,21.7629,283000.0
2011-01-24 10:15:00,23.53,23.54,23.43,23.44,263000.0,21.7722,21.7815,21.6797,21.6889,263000.0
2011-01-24 10:20:00,23.44,23.46,23.35,23.46,445000.0,21.6889,21.7074,21.6056,21.7074,445000.0
2011-01-24 10:25:00,23.46,23.54,23.46,23.5,141000.0,21.7074,21.7815,21.7074,21.7444,141000.0
2011-01-24 10:30:00,23.5,23.53,23.42,23.5,204000.0,21.7444,21.7722,21.6704,21.7444,204000.0
2011-01-24 10:35:00,23.5,23.53,23.44,23.44,139000.0,21.7444,21.7722,21.6889,21.6889,139000.0
2011-01-24 10:40:00,23.44,23.53,23.44,23.48,114000.0,21.6889,21.7722,21.6889,21.7259,114000.0
2011-01-24 10:45:00,23.5,23.53,23.46,23.5,109000.0,21.7444,21.7722,21.7074,21.7444,109000.0
2011-01-24 10:50:00,23.51,23.63,23.49,23.62,92000.0,21.7537,21.8647,21.7352,21.8555,92000.0
2011-01-24 10:55:00,23.63,23.64,23.57,23.61,70000.0,21.8647,21.874,21.8092,21.8462,70000.0
2011-01-24 11:00:00,23.61,23.68,23.6,23.68,61000.0,21.8462,21.911,21.837,21.911,61000.0
2011-01-24 11:05:00,23.69,23.7,23.64,23.67,55000.0,21.9203,21.9295,21.874,21.9017,55000.0
2011-01-24 11:10:00,23.68,23.7,23.66,23.68,58000.0,21.911,21.9295,21.8925,21.911,58000.0
2011-01-24 11:15:00,23.7,23.72,23.68,23.69,76000.0,21.9295,21.948,21.911,21.9203,76000.0
2011-01-24 11:20:00,23.69,23.75,23.69,23.75,62000.0,21.9203,21.9758,21.9203,21.9758,62000.0
2011-01-24 11:25:00,23.75,23.78,23.72,23.72,225000.0,21.9758,22.0035,21.948,21.948,225000.0
2011-01-24 11:30:00,23.72,23.76,23.71,23.73,179000.0,21.948,21.985,21.9388,21.9573,179000.0
2011-01-24 11:35:00,23.73,23.78,23.72,23.76,154000.0,21.9573,22.0035,21.948,21.985,154000.0
2011-01-24 11:40:00,23.76,23.79,23.76,23.78,68000.0,21.985,22.0128,21.985,22.0035,68000.0
2011-01-24 11:45:00,23.78,23.79,23.76,23.78,117000.0,22.0035,22.0128,21.985,22.0035,117000.0
2011-01-24 11:50:00,23.79,23.81,23.78,23.79,76000.0,22.0128,22.0313,22.0035,22.0128,76000.0
2011-01-24 11:55:00,23.78,23.85,23.78,23.81,132000.0,22.0035,22.0683,22.0035,22.0313,132000.0
2011-01-24 12:00:00,23.82,23.82,23.78,23.79,86000.0,22.0405,22.0405,22.0035,22.0128,86000.0
2011-01-24 12:05:00,23.8,23.81,23.78,23.79,66000.0,22.022,22.0313,22.0035,22.0128,66000.0
2011-01-24 12:10:00,23.78,23.78,23.72,23.73,113000.0,22.0035,22.0035,21.948,21.9573,113000.0
2011-01-24 12:15:00,23.74,23.82,23.73,23.77,119000.0,21.9665,22.0405,21.9573,21.9943,119000.0
2011-01-24 12:20:00,23.78,23.83,23.78,23.83,65000.0,22.0035,22.0498,22.0035,22.0498,65000.0
2011-01-24 12:25:00,23.83,23.85,23.82,23.82,110000.0,22.0498,22.0683,22.0405,22.0405,110000.0
2011-01-24 12:30:00,23.82,23.86,23.82,23.86,61000.0,22.0405,22.0776,22.0405,22.0776,61000.0
2011-01-24 12:35:00,23.84,23.86,23.83,23.86,73000.0,22.059,22.0776,22.0498,22.0776,73000.0
2011-01-24 12:40:00,23.86,23.89,23.84,23.88,75000.0,22.0776,22.1053,22.059,22.0961,75000.0
2011-01-24 12:45:00,23.89,23.9,23.86,23.87,68000.0,22.1053,22.1146,22.0776,22.0868,68000.0
2011-01-24 12:50:00,23.86,23.88,23.86,23.87,31000.0,22.0776,22.0961,22.0776,22.0868,31000.0
2011-01-24 12:55:00,23.88,23.89,23.86,23.89,42000.0,22.0961,22.1053,22.0776,22.1053,42000.0
2011-01-24 13:00:00,23.89,23.9,23.87,23.88,64000.0,22.1053,22.1146,22.0868,22.0961,64000.0
2011-01-24 13:05:00,23.87,23.91,23.87,23.9,53000.0,22.0868,22.1238,22.0868,22.1146,53000.0
2011-01-24 13:10:00,23.89,23.9,23.85,23.89,56000.0,22.1053,22.1146,22.0683,22.1053,56000.0
2011-01-24 13:15:00,23.87,23.96,23.87,23.94,94000.0,22.0868,22.1701,22.0868,22.1516,94000.0
2011-01-24 13:20:00,23.95,23.98,23.95,23.98,38000.0,22.1608,22.1886,22.1608,22.1886,38000.0
2011-01-24 13:25:00,23.98,23.98,23.91,23.95,80000.0,22.1886,22.1886,22.1238,22.1608,80000.0
2011-01-24 13:30:00,23.95,23.96,23.91,23.91,45000.0,22.1608,22.1701,22.1238,22.1238,45000.0
2011-01-24 13:35:00,23.92,23.93,23.89,23.91,61000.0,22.1331,22.1423,22.1053,22.1238,61000.0
2011-01-24 13:40:00,23.91,23.91,23.89,23.9,48000.0,22.1238,22.1238,22.1053,22.1146,48000.0
2011-01-24 13:45:00,23.9,23.91,23.9,23.9,27000.0,22.1146,22.1238,22.1146,22.1146,27000.0
2011-01-24 13:50:00,23.9,23.9,23.81,23.81,109000.0,22.1146,22.1146,22.0313,22.0313,109000.0
2011-01-24 13:55:00,23.82,23.84,23.8,23.83,104000.0,22.0405,22.059,22.022,22.0498,104000.0
2011-01-24 14:00:00,23.83,23.84,23.81,23.83,55000.0,22.0498,22.059,22.0313,22.0498,55000.0
2011-01-24 14:05:00,23.83,23.88,23.82,23.88,59000.0,22.0498,22.0961,22.0405,22.0961,59000.0
2011-01-24 14:10:00,23.88,23.9,23.86,23.9,29000.0,22.0961,22.1146,22.0776,22.1146,29000.0
2011-01-24 14:15:00,23.9,23.9,23.86,23.86,62000.0,22.1146,22.1146,22.0776,22.0776,62000.0
2011-01-24 14:20:00,23.89,23.89,23.87,23.88,32000.0,22.1053,22.1053,22.0868,22.0961,32000.0
2011-01-24 14:25:00,23.87,23.89,23.87,23.88,46000.0,22.0868,22.1053,22.0868,22.0961,46000.0
2011-01-24 14:30:00,23.87,23.89,23.86,23.88,49000.0,22.0868,22.1053,22.0776,22.0961,49000.0
2011-01-24 14:35:00,23.89,23.9,23.87,23.87,55000.0,22.1053,22.1146,22.0868,22.0868,55000.0
2011-01-24 14:40:00,23.89,23.89,23.84,23.84,145000.0,22.1053,22.1053,22.059,22.059,145000.0
2011-01-24 14:45:00,23.84,23.9,23.81,23.81,278000.0,22.059,22.1146,22.0313,22.0313,278000.0
2011-01-24 14:50:00,23.81,23.87,23.8,23.8,364000.0,22.0313,22.0868,22.022,22.022,364000.0
2011-01-24 14:55:00,23.8,23.85,23.8,23.84,243000.0,22.022,22.0683,22.022,22.059,243000.0
2011-01-24 15:00:00,23.83,23.83,23.8,23.82,93000.0,22.0498,22.0498,22.022,22.0405,93000.0
2011-01-24 15:05:00,23.82,23.84,23.8,23.81,73000.0,22.0405,22.059,22.022,22.0313,73000.0
2011-01-24 15:10:00,23.81,23.83,23.8,23.81,84000.0,22.0313,22.0498,22.022,22.0313,84000.0
2011-01-24 15:15:00,23.81,23.83,23.8,23.83,100000.0,22.0313,22.0498,22.022,22.0498,100000.0
2011-01-24 15:20:00,23.83,23.85,23.81,23.83,83000.0,22.0498,22.0683,22.0313,22.0498,83000.0
2011-01-24 15:25:00,23.84,23.85,23.8,23.82,132000.0,22.059,22.0683,22.022,22.0405,132000.0
2011-01-24 15:30:00,23.82,23.85,23.8,23.83,390000.0,22.0405,22.0683,22.022,22.0498,390000.0
2011-01-24 15:35:00,23.83,23.85,23.83,23.84,106000.0,22.0498,22.0683,22.0498,22.059,106000.0
2011-01-24 15:40:00,23.84,23.85,23.82,23.85,145000.0,22.059,22.0683,22.0405,22.0683,145000.0
2011-01-24 15:45:00,23.84,23.87,23.83,23.85,166000.0,22.059,22.0868,22.0498,22.0683,166000.0
2011-01-24 15:50:00,23.86,23.89,23.84,23.87,217000.0,22.0776,22.1053,22.059,22.0868,217000.0
2011-01-24 15:55:00,23.87,23.91,23.86,23.9,546000.0,22.0868,22.1238,22.0776,22.1146,546000.0
2011-01-25 09:30:00,23.9,23.9,23.61,23.76,186000.0,22.1146,22.1146,21.8462,21.985,186000.0
2011-01-25 09:35:00,23.76,23.76,23.61,23.61,102000.0,21.985,21.985,21.8462,21.8462,102000.0
2011-01-25 09:40:00,23.62,23.62,23.58,23.6,108000.0,21.8555,21.8555,21.8185,21.837,108000.0
2011-01-25 09:45:00,23.6,23.64,23.59,23.62,88000.0,21.837,21.874,21.8277,21.8555,88000.0
2011-01-25 09:50:00,23.62,23.63,23.52,23.52,217000.0,21.8555,21.8647,21.7629,21.7629,217000.0
2011-01-25 09:55:00,23.52,23.66,23.52,23.66,112000.0,21.7629,21.8925,21.7629,21.8925,112000.0
2011-01-25 10:00:00,23.68,23.7,23.62,23.62,120000.0,21.911,21.9295,21.8555,21.8555,120000.0
2011-01-25 10:05:00,23.61,23.61,23.57,23.61,92000.0,21.8462,21.8462,21.8092,21.8462,92000.0
2011-01-25 10:10:00,23.61,23.72,23.61,23.71,71000.0,21.8462,21.948,21.8462,21.9388,71000.0
2011-01-25 10:15:00,23.7,23.89,23.69,23.81,578000.0,21.9295,22.1053,21.9203,22.0313,578000.0
2011-01-25 10:20:00,23.81,23.95,23.78,23.92,250000.0,22.0313,22.1608,22.0035,22.1331,250000.0
2011-01-25 10:25:00,23.89,23.91,23.87,23.89,127000.0,22.1053,22.1238,22.0868,22.1053,127000.0
2011-01-25 10:30:00,23.89,23.9,23.86,23.86,56000.0,22.1053,22.1146,22.0776,22.0776,56000.0
2011-01-25 10:35:00,23.87,23.89,23.85,23.87,63000.0,22.0868,22.1053,22.0683,22.0868,63000.0
2011-01-25 10:40:00,23.87,23.88,23.85,23.86,123000.0,22.0868,22.0961,22.0683,22.0776,123000.0
2011-01-25 10:45:00,23.86,24.0,23.86,23.99,236000.0,22.0776,22.2071,22.0776,22.1978,236000.0
2011-01-25 10:50:00,23.98,24.17,23.98,24.11,419000.0,22.1886,22.3644,22.1886,22.3089,419000.0
2011-01-25 10:55:00,24.1,24.19,24.02,24.1,337000.0,22.2996,22.3829,22.2256,22.2996,337000.0
2011-01-25 11:00:00,24.11,24.11,23.97,23.99,236000.0,22.3089,22.3089,22.1793,22.1978,236000.0
2011-01-25 11:05:00,23.99,24.01,23.9,23.97,206000.0,22.1978,22.2163,22.1146,22.1793,206000.0
2011-01-25 11:10:00,23.98,24.03,23.96,24.0,264000.0,22.1886,22.2349,22.1701,22.2071,264000.0
2011-01-25 11:15:00,24.0,24.01,23.96,24.0,107000.0,22.2071,22.2163,22.1701,22.2071,107000.0
2011-01-25 11:20:00,24.0,24.0,23.97,23.97,137000.0,22.2071,22.2071,22.1793,22.1793,137000.0
2011-01-25 11:25:00,24.0,24.0,23.91,23.91,150000.0,22.2071,22.2071,22.1238,22.1238,150000.0
2011-01-25 11:30:00,23.92,24.03,23.9,23.99,423000.0,22.1331,22.2349,22.1146,22.1978,423000.0
2011-01-25 11:35:00,23.98,24.06,23.98,24.06,62000.0,22.1886,22.2626,22.1886,22.2626,62000.0
2011-01-25 11:40:00,24.06,24.06,24.05,24.06,85000.0,22.2626,22.2626,22.2534,22.2626,85000.0
2011-01-25 11:45:00,24.06,24.06,24.03,24.04,69000.0,22.2626,22.2626,22.2349,22.2441,69000.0
2011-01-25 11:50:00,24.04,24.08,24.03,24.08,57000.0,22.2441,22.2811,22.2349,22.2811,57000.0
2011-01-25 11:55:00,24.07,24.09,24.06,24.09,72000.0,22.2719,22.2904,22.2626,22.2904,72000.0
2011-01-25 12:00:00,24.08,24.09,24.06,24.06,93000.0,22.2811,22.2904,22.2626,22.2626,93000.0
2011-01-25 12:05:00,24.07,24.09,24.04,24.09,99000.0,22.2719,22.2904,22.2441,22.2904,99000.0
2011-01-25 12:10:00,24.09,24.13,24.08,24.13,118000.0,22.2904,22.3274,22.2811,22.3274,118000.0
2011-01-25 12:15:00,24.14,24.14,24.11,24.11,59000.0,22.3366,22.3366,22.3089,22.3089,59000.0
2011-01-25 12:20:00,24.12,24.14,24.11,24.14,55000.0,22.3181,22.3366,22.3089,22.3366,55000.0
2011-01-25 12:25:00,24.14,24.14,24.11,24.12,62000.0,22.3366,22.3366,22.3089,22.3181,62000.0
2011-01-25 12:30:00,24.12,24.12,24.08,24.08,76000.0,22.3181,22.3181,22.2811,22.2811,76000.0
2011-01-25 12:35:00,24.09,24.13,24.08,24.13,110000.0,22.2904,22.3274,22.2811,22.3274,110000.0
2011-01-25 12:40:00,24.13,24.17,24.12,24.17,50000.0,22.3274,22.3644,22.3181,22.3644,50000.0
2011-01-25 12:45:00,24.16,24.17,24.12,24.17,36000.0,22.3551,22.3644,22.3181,22.3644,36000.0
2011-01-25 12:50:00,24.16,24.18,24.15,24.15,59000.0,22.3551,22.3736,22.3459,22.3459,59000.0
2011-01-25 12:55:00,24.15,24.15,24.05,24.06,72000.0,22.3459,22.3459,22.2534,22.2626,72000.0
2011-01-25 13:00:00,24.06,24.07,24.02,24.02,18000.0,22.2626,22.2719,22.2256,22.2256,18000.0
2011-01-25 13:05:00,24.02,24.02,23.96,23.98,120000.0,22.2256,22.2256,22.1701,22.1886,120000.0
2011-01-25 13:10:00,23.96,24.01,23.88,24.0,431000.0,22.1701,22.2163,22.0961,22.2071,431000.0
2011-01-25 13:15:00,24.01,24.1,24.01,24.07,178000.0,22.2163,22.2996,22.2163,22.2719,178000.0
2011-01-25 13:20:00,24.03,24.03,24.0,24.02,52000.0,22.2349,22.2349,22.2071,22.2256,52000.0
2011-01-25 13:25:00,24.0,24.0,23.96,23.98,73000.0,22.2071,22.2071,22.1701,22.1886,73000.0
2011-01-25 13:30:00,23.96,23.98,23.96,23.97,38000.0,22.1701,22.1886,22.1701,22.1793,38000.0
2011-01-25 13:35:00,23.97,23.97,23.92,23.93,64000.0,22.1793,22.1793,22.1331,22.1423,64000.0
2011-01-25 13:40:00,23.94,23.96,23.91,23.95,99000.0,22.1516,22.1701,22.1238,22.1608,99000.0
2011-01-25 13:45:00,23.95,23.95,23.93,23.95,39000.0,22.1608,22.1608,22.1423,22.1608,39000.0
2011-01-25 13:50:00,23.94,23.95,23.91,23.93,65000.0,22.1516,22.1608,22.1238,22.1423,65000.0
2011-01-25 13:55:00,23.93,23.93,23.91,23.92,31000.0,22.1423,22.1423,22.1238,22.1331,31000.0
2011-01-25 14:00:00,23.92,23.94,23.89,23.9,143000.0,22.1331,22.1516,22.1053,22.1146,143000.0
2011-01-25 14:05:00,23.92,23.98,23.9,23.95,339000.0,22.1331,22.1886,22.1146,22.1608,339000.0
2011-01-25 14:10:00,23.95,23.96,23.88,23.88,369000.0,22.1608,22.1701,22.0961,22.0961,369000.0
2011-01-25 14:15:00,23.89,23.93,23.85,23.85,236000.0,22.1053,22.1423,22.0683,22.0683,236000.0
2011-01-25 14:20:00,23.84,23.86,23.84,23.84,30000.0,22.059,22.0776,22.059,22.059,30000.0
2011-01-25 14:25:00,23.86,23.88,23.85,23.87,81000.0,22.0776,22.0961,22.0683,22.0868,81000.0
2011-01-25 14:30:00,23.86,23.88,23.85,23.85,57000.0,22.0776,22.0961,22.0683,22.0683,57000.0
2011-01-25 14:35:00,23.85,23.93,23.84,23.86,476000.0,22.0683,22.1423,22.059,22.0776,476000.0
2011-01-25 14:40:00,23.86,23.88,23.85,23.88,72000.0,22.0776,22.0961,22.0683,22.0961,72000.0
2011-01-25 14:45:00,23.86,23.88,23.82,23.82,69000.0,22.0776,22.0961,22.0405,22.0405,69000.0
2011-01-25 14:50:00,23.82,23.84,23.8,23.83,52000.0,22.0405,22.059,22.022,22.0498,52000.0
2011-01-25 14:55:00,23.83,23.84,23.8,23.83,94000.0,22.0498,22.059,22.022,22.0498,94000.0
2011-01-25 15:00:00,23.83,23.88,23.83,23.88,100000.0,22.0498,22.0961,22.0498,22.0961,100000.0
2011-01-25 15:05:00,23.88,23.92,23.88,23.91,100000.0,22.0961,22.1331,22.0961,22.1238,100000.0
2011-01-25 15:10:00,23.91,23.94,23.9,23.93,101000.0,22.1238,22.1516,22.1146,22.1423,101000.0
2011-01-25 15:15:00,23.94,23.97,23.93,23.96,156000.0,22.1516,22.1793,22.1423,22.1701,156000.0
2011-01-25 15:20:00,23.96,24.01,23.96,24.01,157000.0,22.1701,22.2163,22.1701,22.2163,157000.0
2011-01-25 15:25:00,24.0,24.05,24.0,24.04,141000.0,22.2071,22.2534,22.2071,22.2441,141000.0
2011-01-25 15:30:00,24.04,24.06,24.0,24.01,246000.0,22.2441,22.2626,22.2071,22.2163,246000.0
2011-01-25 15:35:00,24.01,24.06,24.0,24.05,130000.0,22.2163,22.2626,22.2071,22.2534,130000.0
2011-01-25 15:40:00,24.05,24.09,24.04,24.09,127000.0,22.2534,22.2904,22.2441,22.2904,127000.0
2011-01-25 15:45:00,24.09,24.11,24.07,24.1,186000.0,22.2904,22.3089,22.2719,22.2996,186000.0
2011-01-25 15:50:00,24.08,24.13,24.08,24.12,199000.0,22.2811,22.3274,22.2811,22.3181,199000.0
2011-01-25 15:55:00,24.12,24.14,24.09,24.13,518000.0,22.3181,22.3366,22.2904,22.3274,518000.0
2011-01-26 09:30:00,24.36,24.36,24.2,24.2,231000.0,22.5402,22.5402,22.3922,22.3922,231000.0
2011-01-26 09:35:00,24.22,24.24,24.17,24.22,57000.0,22.4107,22.4292,22.3644,22.4107,57000.0
2011-01-26 09:40:00,24.24,24.26,24.21,24.26,50000.0,22.4292,22.4477,22.4014,22.4477,50000.0
2011-01-26 09:45:00,24.26,24.27,24.12,24.12,69000.0,22.4477,22.4569,22.3181,22.3181,69000.0
2011-01-26 09:50:00,24.13,24.14,24.04,24.08,136000.0,22.3274,22.3366,22.2441,22.2811,136000.0
2011-01-26 09:55:00,24.07,24.09,23.99,24.04,72000.0,22.2719,22.2904,22.1978,22.2441,72000.0
2011-01-26 10:00:00,24.06,24.15,24.03,24.03,89000.0,22.2626,22.3459,22.2349,22.2349,89000.0
2011-01-26 10:05:00,24.02,24.02,23.94,24.0,141000.0,22.2256,22.2256,22.1516,22.2071,141000.0
2011-01-26 10:10:00,24.01,24.03,23.94,23.98,135000.0,22.2163,22.2349,22.1516,22.1886,135000.0
2011-01-26 10:15:00,23.98,24.02,23.95,23.95,102000.0,22.1886,22.2256,22.1608,22.1608,102000.0
2011-01-26 10:20:00,23.95,24.02,23.94,23.96,98000.0,22.1608,22.2256,22.1516,22.1701,98000.0
2011-01-26 10:25:00,23.94,23.97,23.91,23.96,119000.0,22.1516,22.1793,22.1238,22.1701,119000.0
2011-01-26 10:30:00,23.96,23.97,23.9,23.9,179000.0,22.1701,22.1793,22.1146,22.1146,179000.0
2011-01-26 10:35:00,23.92,23.92,23.83,23.83,167000.0,22.1331,22.1331,22.0498,22.0498,167000.0
2011-01-26 10:40:00,23.83,23.98,23.8,23.97,296000.0,22.0498,22.1886,22.022,22.1793,296000.0
2011-01-26 10:45:00,23.98,23.98,23.91,23.92,270000.0,22.1886,22.1886,22.1238,22.1331,270000.0
2011-01-26 10:50:00,23.92,23.93,23.87,23.88,60000.0,22.1331,22.1423,22.0868,22.0961,60000.0
2011-01-26 10:55:00,23.88,23.89,23.85,23.85,63000.0,22.0961,22.1053,22.0683,22.0683,63000.0
2011-01-26 11:00:00,23.86,23.97,23.85,23.96,95000.0,22.0776,22.1793,22.0683,22.1701,95000.0
2011-01-26 11:05:00,23.96,23.96,23.9,23.9,161000.0,22.1701,22.1701,22.1146,22.1146,161000.0
2011-01-26 11:10:00,23.9,23.92,23.87,23.92,60000.0,22.1146,22.1331,22.0868,22.1331,60000.0
2011-01-26 11:15:00,23.93,23.96,23.91,23.91,77000.0,22.1423,22.1701,22.1238,22.1238,77000.0
2011-01-26 11:20:00,23.91,23.94,23.91,23.92,17000.0,22.1238,22.1516,22.1238,22.1331,17000.0
2011-01-26 11:25:00,23.92,23.95,23.91,23.95,32000.0,22.1331,22.1608,22.1238,22.1608,32000.0
2011-01-26 11:30:00,23.92,23.98,23.92,23.97,87000.0,22.1331,22.1886,22.1331,22.1793,87000.0
2011-01-26 11:35:00,23.98,24.01,23.96,23.96,107000.0,22.1886,22.2163,22.1701,22.1701,107000.0
2011-01-26 11:40:00,23.96,24.02,23.95,24.0,57000.0,22.1701,22.2256,22.1608,22.2071,57000.0
2011-01-26 11:45:00,23.99,24.02,23.99,24.02,37000.0,22.1978,22.2256,22.1978,22.2256,37000.0
2011-01-26 11:50:00,24.02,24.03,24.01,24.02,31000.0,22.2256,22.2349,22.2163,22.2256,31000.0
2011-01-26 11:55:00,24.01,24.01,23.98,24.0,226000.0,22.2163,22.2163,22.1886,22.2071,226000.0
2011-01-26 12:00:00,23.99,24.0,23.98,23.98,20000.0,22.1978,22.2071,22.1886,22.1886,20000.0
2011-01-26 12:05:00,23.98,24.01,23.97,24.0,143000.0,22.1886,22.2163,22.1793,22.2071,143000.0
2011-01-26 12:10:00,24.0,24.01,23.99,24.0,32000.0,22.2071,22.2163,22.1978,22.2071,32000.0
2011-01-26 12:15:00,24.0,24.01,24.0,24.01,43000.0,22.2071,22.2163,22.2071,22.2163,43000.0
2011-01-26 12:20:00,24.01,24.02,24.0,24.0,47000.0,22.2163,22.2256,22.2071,22.2071,47000.0
2011-01-26 12:25:00,24.01,24.05,23.99,24.01,194000.0,22.2163,22.2534,22.1978,22.2163,194000.0
2011-01-26 12:30:00,24.02,24.05,24.02,24.04,49000.0,22.2256,22.2534,22.2256,22.2441,49000.0
2011-01-26 12:35:00,24.01,24.03,24.01,24.03,24000.0,22.2163,22.2349,22.2163,22.2349,24000.0
2011-01-26 12:40:00,24.02,24.02,24.0,24.0,41000.0,22.2256,22.2256,22.2071,22.2071,41000.0
2011-01-26 12:45:00,24.01,24.02,24.0,24.02,18000.0,22.2163,22.2256,22.2071,22.2256,18000.0
2011-01-26 12:50:00,24.02,24.05,24.01,24.04,68000.0,22.2256,22.2534,22.2163,22.2441,68000.0
2011-01-26 12:55:00,24.04,24.06,24.03,24.04,20000.0,22.2441,22.2626,22.2349,22.2441,20000.0
2011-01-26 13:00:00,24.04,24.06,24.02,24.05,26000.0,22.2441,22.2626,22.2256,22.2534,26000.0
2011-01-26 13:05:00,24.02,24.08,24.0,24.08,61000.0,22.2256,22.2811,22.2071,22.2811,61000.0
2011-01-26 13:10:00,24.08,24.08,24.03,24.03,20000.0,22.2811,22.2811,22.2349,22.2349,20000.0
2011-01-26 13:15:00,24.04,24.05,24.03,24.04,38000.0,22.2441,22.2534,22.2349,22.2441,38000.0
2011-01-26 13:20:00,24.04,24.05,24.03,24.04,20000.0,22.2441,22.2534,22.2349,22.2441,20000.0
2011-01-26 13:25:00,24.04,24.07,24.04,24.06,27000.0,22.2441,22.2719,22.2441,22.2626,27000.0
2011-01-26 13:30:00,24.06,24.07,24.06,24.06,33000.0,22.2626,22.2719,22.2626,22.2626,33000.0
2011-01-26 13:35:00,24.06,24.07,24.05,24.05,19000.0,22.2626,22.2719,22.2534,22.2534,19000.0
2011-01-26 13:40:00,24.04,24.07,24.04,24.07,39000.0,22.2441,22.2719,22.2441,22.2719,39000.0
2011-01-26 13:45:00,24.06,24.08,24.06,24.08,10000.0,22.2626,22.2811,22.2626,22.2811,10000.0
2011-01-26 13:50:00,24.09,24.09,24.07,24.08,52000.0,22.2904,22.2904,22.2719,22.2811,52000.0
2011-01-26 13:55:00,24.09,24.09,24.05,24.06,25000.0,22.2904,22.2904,22.2534,22.2626,25000.0
2011-01-26 14:00:00,24.08,24.1,24.06,24.1,118000.0,22.2811,22.2996,22.2626,22.2996,118000.0
2011-01-26 14:05:00,24.1,24.1,24.08,24.1,39000.0,22.2996,22.2996,22.2811,22.2996,39000.0
2011-01-26 14:10:00,24.1,24.11,24.09,24.09,40000.0,22.2996,22.3089,22.2904,22.2904,40000.0
2011-01-26 14:15:00,24.08,24.14,24.08,24.11,38000.0,22.2811,22.3366,22.2811,22.3089,38000.0
2011-01-26 14:20:00,24.09,24.1,24.04,24.05,53000.0,22.2904,22.2996,22.2441,22.2534,53000.0
2011-01-26 14:25:00,24.06,24.08,24.02,24.03,42000.0,22.2626,22.2811,22.2256,22.2349,42000.0
2011-01-26 14:30:00,24.03,24.05,24.03,24.04,23000.0,22.2349,22.2534,22.2349,22.2441,23000.0
2011-01-26 14:35:00,24.05,24.06,24.03,24.04,51000.0,22.2534,22.2626,22.2349,22.2441,51000.0
2011-01-26 14:40:00,24.04,24.07,24.04,24.06,63000.0,22.2441,22.2719,22.2441,22.2626,63000.0
2011-01-26 14:45:00,24.07,24.1,24.04,24.04,54000.0,22.2719,22.2996,22.2441,22.2441,54000.0
2011-01-26 14:50:00,24.04,24.05,24.04,24.04,40000.0,22.2441,22.2534,22.2441,22.2441,40000.0
2011-01-26 14:55:00,24.04,24.05,24.0,24.04,82000.0,22.2441,22.2534,22.2071,22.2441,82000.0
2011-01-26 15:00:00,24.04,24.05,24.02,24.02,75000.0,22.2441,22.2534,22.2256,22.2256,75000.0
2011-01-26 15:05:00,24.02,24.05,24.02,24.03,118000.0,22.2256,22.2534,22.2256,22.2349,118000.0
2011-01-26 15:10:00,24.03,24.04,24.01,24.04,77000.0,22.2349,22.2441,22.2163,22.2441,77000.0
2011-01-26 15:15:00,24.04,24.04,23.94,23.97,141000.0,22.2441,22.2441,22.1516,22.1793,141000.0
2011-01-26 15:20:00,23.97,24.02,23.96,24.01,451000.0,22.1793,22.2256,22.1701,22.2163,451000.0
2011-01-26 15:25:00,24.0,24.03,24.0,24.03,76000.0,22.2071,22.2349,22.2071,22.2349,76000.0
2011-01-26 15:30:00,24.03,24.05,24.02,24.03,66000.0,22.2349,22.2534,22.2256,22.2349,66000.0
2011-01-26 15:35:00,24.03,24.03,24.0,24.01,48000.0,22.2349,22.2349,22.2071,22.2163,48000.0
2011-01-26 15:40:00,24.01,24.03,24.01,24.01,59000.0,22.2163,22.2349,22.2163,22.2163,59000.0
2011-01-26 15:45:00,24.01,24.07,24.0,24.03,158000.0,22.2163,22.2719,22.2071,22.2349,158000.0
2011-01-26 15:50:00,24.03,24.06,24.02,24.03,83000.0,22.2349,22.2626,22.2256,22.2349,83000.0
2011-01-26 15:55:00,24.03,24.04,24.0,24.01,185000.0,22.2349,22.2441,22.2071,22.2163,185000.0
2011-01-27 09:30:00,24.06,24.12,23.97,24.03,108000.0,22.2626,22.3181,22.1793,22.2349,108000.0
2011-01-27 09:35:00,24.02,24.02,23.94,23.97,98000.0,22.2256,22.2256,22.1516,22.1793,98000.0
2011-01-27 09:40:00,23.97,24.08,23.94,24.03,63000.0,22.1793,22.2811,22.1516,22.2349,63000.0
2011-01-27 09:45:00,24.04,24.06,24.02,24.06,45000.0,22.2441,22.2626,22.2256,22.2626,45000.0
2011-01-27 09:50:00,24.05,24.06,23.96,23.96,82000.0,22.2534,22.2626,22.1701,22.1701,82000.0
2011-01-27 09:55:00,23.95,23.95,23.86,23.86,104000.0,22.1608,22.1608,22.0776,22.0776,104000.0
2011-01-27 10:00:00,23.86,23.93,23.86,23.89,64000.0,22.0776,22.1423,22.0776,22.1053,64000.0
2011-01-27 10:05:00,23.88,23.93,23.88,23.93,24000.0,22.0961,22.1423,22.0961,22.1423,24000.0
2011-01-27 10:10:00,23.93,23.94,23.9,23.92,34000.0,22.1423,22.1516,22.1146,22.1331,34000.0
2011-01-27 10:15:00,23.9,23.92,23.87,23.87,58000.0,22.1146,22.1331,22.0868,22.0868,58000.0
2011-01-27 10:20:00,23.87,23.88,23.83,23.83,66000.0,22.0868,22.0961,22.0498,22.0498,66000.0
2011-01-27 10:25:00,23.84,23.86,23.81,23.84,121000.0,22.059,22.0776,22.0313,22.059,121000.0
2011-01-27 10:30:00,23.83,23.87,23.82,23.85,29000.0,22.0498,22.0868,22.0405,22.0683,29000.0
2011-01-27 10:35:00,23.85,23.86,23.83,23.86,70000.0,22.0683,22.0776,22.0498,22.0776,70000.0
2011-01-27 10:40:00,23.85,23.9,23.85,23.88,66000.0,22.0683,22.1146,22.0683,22.0961,66000.0
2011-01-27 10:45:00,23.88,23.89,23.85,23.85,37000.0,22.0961,22.1053,22.0683,22.0683,37000.0
2011-01-27 10:50:00,23.85,23.88,23.85,23.88,47000.0,22.0683,22.0961,22.0683,22.0961,47000.0
2011-01-27 10:55:00,23.89,23.93,23.89,23.91,24000.0,22.1053,22.1423,22.1053,22.1238,24000.0
2011-01-27 11:00:00,23.91,23.91,23.87,23.89,16000.0,22.1238,22.1238,22.0868,22.1053,16000.0
2011-01-27 11:05:00,23.88,23.88,23.85,23.87,47000.0,22.0961,22.0961,22.0683,22.0868,47000.0
2011-01-27 11:10:00,23.87,23.9,23.87,23.89,27000.0,22.0868,22.1146,22.0868,22.1053,27000.0
2011-01-27 11:15:00,23.86,23.86,23.84,23.84,18000.0,22.0776,22.0776,22.059,22.059,18000.0
2011-01-27 11:20:00,23.84,23.85,23.82,23.82,26000.0,22.059,22.0683,22.0405,22.0405,26000.0
2011-01-27 11:25:00,23.84,23.91,23.81,23.89,91000.0,22.059,22.1238,22.0313,22.1053,91000.0
2011-01-27 11:30:00,23.91,23.93,23.87,23.87,84000.0,22.1238,22.1423,22.0868,22.0868,84000.0
2011-01-27 11:35:00,23.88,23.88,23.84,23.85,10000.0,22.0961,22.0961,22.059,22.0683,10000.0
2011-01-27 11:40:00,23.85,23.85,23.83,23.85,23000.0,22.0683,22.0683,22.0498,22.0683,23000.0
2011-01-27 11:45:00,23.83,23.84,23.82,23.82,11000.0,22.0498,22.059,22.0405,22.0405,11000.0
2011-01-27 11:50:00,23.84,23.84,23.81,23.81,23000.0,22.059,22.059,22.0313,22.0313,23000.0
2011-01-27 11:55:00,23.83,23.84,23.82,23.82,17000.0,22.0498,22.059,22.0405,22.0405,17000.0
2011-01-27 12:00:00,23.83,23.85,23.83,23.85,12000.0,22.0498,22.0683,22.0498,22.0683,12000.0
2011-01-27 12:05:00,23.86,23.86,23.81,23.81,22000.0,22.0776,22.0776,22.0313,22.0313,22000.0
2011-01-27 12:10:00,23.81,23.82,23.8,23.81,100000.0,22.0313,22.0405,22.022,22.0313,100000.0
2011-01-27 12:15:00,23.82,23.82,23.81,23.81,23000.0,22.0405,22.0405,22.0313,22.0313,23000.0
2011-01-27 12:20:00,23.81,23.83,23.8,23.83,75000.0,22.0313,22.0498,22.022,22.0498,75000.0
2011-01-27 12:25:00,23.82,23.83,23.82,23.83,12000.0,22.0405,22.0498,22.0405,22.0498,12000.0
2011-01-27 12:30:00,23.82,23.82,23.82,23.82,15000.0,22.0405,22.0405,22.0405,22.0405,15000.0
2011-01-27 12:35:00,23.82,23.83,23.81,23.81,36000.0,22.0405,22.0498,22.0313,22.0313,36000.0
2011-01-27 12:40:00,23.81,23.83,23.8,23.83,69000.0,22.0313,22.0498,22.022,22.0498,69000.0
2011-01-27 12:45:00,23.82,23.85,23.82,23.85,30000.0,22.0405,22.0683,22.0405,22.0683,30000.0
2011-01-27 12:50:00,23.85,23.88,23.85,23.87,88000.0,22.0683,22.0961,22.0683,22.0868,88000.0
2011-01-27 12:55:00,23.87,23.87,23.85,23.86,115000.0,22.0868,22.0868,22.0683,22.0776,115000.0
2011-01-27 13:00:00,23.86,23.9,23.86,23.9,73000.0,22.0776,22.1146,22.0776,22.1146,73000.0
2011-01-27 13:05:00,23.9,23.9,23.89,23.9,55000.0,22.1146,22.1146,22.1053,22.1146,55000.0
2011-01-27 13:10:00,23.9,23.9,23.89,23.9,31000.0,22.1146,22.1146,22.1053,22.1146,31000.0
2011-01-27 13:15:00,23.91,23.91,23.9,23.91,18000.0,22.1238,22.1238,22.1146,22.1238,18000.0
2011-01-27 13:20:00,23.92,23.92,23.92,23.92,11000.0,22.1331,22.1331,22.1331,22.1331,11000.0
2011-01-27 13:25:00,23.93,23.93,23.91,23.92,75000.0,22.1423,22.1423,22.1238,22.1331,75000.0
2011-01-27 13:30:00,23.92,23.93,23.91,23.93,48000.0,22.1331,22.1423,22.1238,22.1423,48000.0
2011-01-27 13:35:00,23.92,23.94,23.92,23.93,42000.0,22.1331,22.1516,22.1331,22.1423,42000.0
2011-01-27 13:40:00,23.92,23.96,23.92,23.96,43000.0,22.1331,22.1701,22.1331,22.1701,43000.0
2011-01-27 13:45:00,23.96,23.97,23.94,23.94,48000.0,22.1701,22.1793,22.1516,22.1516,48000.0
2011-01-27 13:50:00,23.94,23.94,23.91,23.91,32000.0,22.1516,22.1516,22.1238,22.1238,32000.0
2011-01-27 13:55:00,23.92,23.92,23.9,23.92,33000.0,22.1331,22.1331,22.1146,22.1331,33000.0
2011-01-27 14:00:00,23.91,23.93,23.91,23.93,27000.0,22.1238,22.1423,22.1238,22.1423,27000.0
2011-01-27 14:05:00,23.92,23.93,23.92,23.93,36000.0,22.1331,22.1423,22.1331,22.1423,36000.0
2011-01-27 14:10:00,23.93,23.93,23.92,23.92,18000.0,22.1423,22.1423,22.1331,22.1331,18000.0
2011-01-27 14:15:00,23.91,23.93,23.91,23.92,18000.0,22.1238,22.1423,22.1238,22.1331,18000.0
2011-01-27 14:20:00,23.92,23.93,23.9,23.9,37000.0,22.1331,22.1423,22.1146,22.1146,37000.0
2011-01-27 14:25:00,23.91,23.92,23.9,23.9,43000.0,22.1238,22.1331,22.1146,22.1146,43000.0
2011-01-27 14:30:00,23.9,23.92,23.88,23.9,213000.0,22.1146,22.1331,22.0961,22.1146,213000.0
2011-01-27 14:35:00,23.9,23.91,23.88,23.88,36000.0,22.1146,22.1238,22.0961,22.0961,36000.0
2011-01-27 14:40:00,23.87,23.91,23.86,23.89,42000.0,22.0868,22.1238,22.0776,22.1053,42000.0
2011-01-27 14:45:00,23.88,23.89,23.88,23.88,20000.0,22.0961,22.1053,22.0961,22.0961,20000.0
2011-01-27 14:50:00,23.88,23.88,23.86,23.87,88000.0,22.0961,22.0961,22.0776,22.0868,88000.0
2011-01-27 14:55:00,23.86,23.87,23.86,23.86,118000.0,22.0776,22.0868,22.0776,22.0776,118000.0
2011-01-27 15:00:00,23.86,23.88,23.85,23.87,78000.0,22.0776,22.0961,22.0683,22.0868,78000.0
2011-01-27 15:05:00,23.87,23.88,23.85,23.86,60000.0,22.0868,22.0961,22.0683,22.0776,60000.0
2011-01-27 15:10:00,23.85,23.88,23.85,23.88,92000.0,22.0683,22.0961,22.0683,22.0961,92000.0
2011-01-27 15:15:00,23.88,23.88,23.85,23.85,60000.0,22.0961,22.0961,22.0683,22.0683,60000.0
2011-01-27 15:20:00,23.84,23.88,23.84,23.88,59000.0,22.059,22.0961,22.059,22.0961,59000.0
2011-01-27 15:25:00,23.87,23.89,23.86,23.87,56000.0,22.0868,22.1053,22.0776,22.0868,56000.0
2011-01-27 15:30:00,23.87,23.9,23.86,23.88,68000.0,22.0868,22.1146,22.0776,22.0961,68000.0
2011-01-27 15:35:00,23.88,23.88,23.86,23.86,67000.0,22.0961,22.0961,22.0776,22.0776,67000.0
2011-01-27 15:40:00,23.86,23.89,23.85,23.85,123000.0,22.0776,22.1053,22.0683,22.0683,123000.0
2011-01-27 15:45:00,23.86,23.89,23.84,23.85,321000.0,22.0776,22.1053,22.059,22.0683,321000.0
2011-01-27 15:50:00,23.84,23.87,23.8,23.83,98000.0,22.059,22.0868,22.022,22.0498,98000.0
2011-01-27 15:55:00,23.84,23.91,23.83,23.88,465000.0,22.059,22.1238,22.0498,22.0961,465000.0
2011-01-28 09:30:00,23.92,24.0,23.76,23.93,82000.0,22.1331,22.2071,21.985,22.1423,82000.0
2011-01-28 09:35:00,23.94,24.05,23.93,24.03,26000.0,22.1516,22.2534,22.1423,22.2349,26000.0
2011-01-28 09:40:00,24.05,24.05,23.94,23.98,51000.0,22.2534,22.2534,22.1516,22.1886,51000.0
2011-01-28 09:45:00,23.98,24.02,23.98,23.99,18000.0,22.1886,22.2256,22.1886,22.1978,18000.0
2011-01-28 09:50:00,23.99,23.99,23.87,23.87,42000.0,22.1978,22.1978,22.0868,22.0868,42000.0
2011-01-28 09:55:00,23.9,23.91,23.83,23.83,32000.0,22.1146,22.1238,22.0498,22.0498,32000.0
2011-01-28 10:00:00,23.82,23.86,23.82,23.84,16000.0,22.0405,22.0776,22.0405,22.059,16000.0
2011-01-28 10:05:00,23.84,23.85,23.82,23.83,32000.0,22.059,22.0683,22.0405,22.0498,32000.0
2011-01-28 10:10:00,23.82,23.88,23.82,23.88,19000.0,22.0405,22.0961,22.0405,22.0961,19000.0
2011-01-28 10:15:00,23.86,23.86,23.84,23.84,51000.0,22.0776,22.0776,22.059,22.059,51000.0
2011-01-28 10:20:00,23.84,23.84,23.8,23.81,92000.0,22.059,22.059,22.022,22.0313,92000.0
2011-01-28 10:25:00,23.81,23.89,23.81,23.85,69000.0,22.0313,22.1053,22.0313,22.0683,69000.0
2011-01-28 10:30:00,23.85,23.86,23.81,23.83,46000.0,22.0683,22.0776,22.0313,22.0498,46000.0
2011-01-28 10:35:00,23.81,23.84,23.8,23.8,96000.0,22.0313,22.059,22.022,22.022,96000.0
2011-01-28 10:40:00,23.8,23.8,23.73,23.73,48000.0,22.022,22.022,21.9573,21.9573,48000.0
2011-01-28 10:45:00,23.75,23.75,23.71,23.72,57000.0,21.9758,21.9758,21.9388,21.948,57000.0
2011-01-28 10:50:00,23.72,23.74,23.69,23.71,59000.0,21.948,21.9665,21.9203,21.9388,59000.0
2011-01-28 10:55:00,23.73,23.75,23.71,23.75,35000.0,21.9573,21.9758,21.9388,21.9758,35000.0
2011-01-28 11:00:00,23.73,23.73,23.7,23.73,34000.0,21.9573,21.9573,21.9295,21.9573,34000.0
2011-01-28 11:05:00,23.71,23.75,23.71,23.75,52000.0,21.9388,21.9758,21.9388,21.9758,52000.0
2011-01-28 11:10:00,23.76,23.76,23.71,23.71,40000.0,21.985,21.985,21.9388,21.9388,40000.0
2011-01-28 11:15:00,23.73,23.73,23.69,23.73,69000.0,21.9573,21.9573,21.9203,21.9573,69000.0
2011-01-28 11:20:00,23.73,23.73,23.68,23.7,51000.0,21.9573,21.9573,21.911,21.9295,51000.0
2011-01-28 11:25:00,23.7,23.72,23.65,23.66,67000.0,21.9295,21.948,21.8832,21.8925,67000.0
2011-01-28 11:30:00,23.67,23.74,23.64,23.74,181000.0,21.9017,21.9665,21.874,21.9665,181000.0
2011-01-28 11:35:00,23.74,23.77,23.73,23.75,83000.0,21.9665,21.9943,21.9573,21.9758,83000.0
2011-01-28 11:40:00,23.76,23.77,23.72,23.73,70000.0,21.985,21.9943,21.948,21.9573,70000.0
2011-01-28 11:45:00,23.75,23.77,23.72,23.72,34000.0,21.9758,21.9943,21.948,21.948,34000.0
2011-01-28 11:50:00,23.71,23.71,23.67,23.7,74000.0,21.9388,21.9388,21.9017,21.9295,74000.0
2011-01-28 11:55:00,23.69,23.71,23.64,23.64,85000.0,21.9203,21.9388,21.874,21.874,85000.0
2011-01-28 12:00:00,23.66,23.67,23.57,23.62,104000.0,21.8925,21.9017,21.8092,21.8555,104000.0
2011-01-28 12:05:00,23.61,23.64,23.59,23.64,81000.0,21.8462,21.874,21.8277,21.874,81000.0
2011-01-28 12:10:00,23.62,23.66,23.6,23.63,44000.0,21.8555,21.8925,21.837,21.8647,44000.0
2011-01-28 12:15:00,23.62,23.62,23.6,23.61,55000.0,21.8555,21.8555,21.837,21.8462,55000.0
2011-01-28 12:20:00,23.59,23.61,23.58,23.6,43000.0,21.8277,21.8462,21.8185,21.837,43000.0
2011-01-28 12:25:00,23.59,23.6,23.58,23.6,40000.0,21.8277,21.837,21.8185,21.837,40000.0
2011-01-28 12:30:00,23.59,23.59,23.55,23.56,81000.0,21.8277,21.8277,21.7907,21.8,81000.0
2011-01-28 12:35:00,23.55,23.58,23.54,23.55,61000.0,21.7907,21.8185,21.7815,21.7907,61000.0
2011-01-28 12:40:00,23.57,23.62,23.55,23.61,128000.0,21.8092,21.8555,21.7907,21.8462,128000.0
2011-01-28 12:45:00,23.61,23.63,23.57,23.59,86000.0,21.8462,21.8647,21.8092,21.8277,86000.0
2011-01-28 12:50:00,23.59,23.62,23.58,23.59,146000.0,21.8277,21.8555,21.8185,21.8277,146000.0
2011-01-28 12:55:00,23.59,23.66,23.58,23.66,79000.0,21.8277,21.8925,21.8185,21.8925,79000.0
2011-01-28 13:00:00,23.64,23.66,23.62,23.63,123000.0,21.874,21.8925,21.8555,21.8647,123000.0
2011-01-28 13:05:00,23.63,23.64,23.54,23.55,101000.0,21.8647,21.874,21.7815,21.7907,101000.0
2011-01-28 13:10:00,23.56,23.64,23.56,23.64,49000.0,21.8,21.874,21.8,21.874,49000.0
2011-01-28 13:15:00,23.62,23.63,23.58,23.61,57000.0,21.8555,21.8647,21.8185,21.8462,57000.0
2011-01-28 13:20:00,23.61,23.61,23.58,23.58,18000.0,21.8462,21.8462,21.8185,21.8185,18000.0
2011-01-28 13:25:00,23.6,23.61,23.58,23.61,40000.0,21.837,21.8462,21.8185,21.8462,40000.0
2011-01-28 13:30:00,23.61,23.63,23.58,23.58,37000.0,21.8462,21.8647,21.8185,21.8185,37000.0
2011-01-28 13:35:00,23.57,23.59,23.55,23.57,23000.0,21.8092,21.8277,21.7907,21.8092,23000.0
2011-01-28 13:40:00,23.58,23.62,23.57,23.59,38000.0,21.8185,21.8555,21.8092,21.8277,38000.0
2011-01-28 13:45:00,23.59,23.6,23.55,23.59,60000.0,21.8277,21.837,21.7907,21.8277,60000.0
2011-01-28 13:50:00,23.58,23.59,23.58,23.58,25000.0,21.8185,21.8277,21.8185,21.8185,25000.0
2011-01-28 13:55:00,23.57,23.59,23.56,23.59,32000.0,21.8092,21.8277,21.8,21.8277,32000.0
2011-01-28 14:00:00,23.59,23.62,23.59,23.61,56000.0,21.8277,21.8555,21.8277,21.8462,56000.0
2011-01-28 14:05:00,23.6,23.62,23.54,23.57,102000.0,21.837,21.8555,21.7815,21.8092,102000.0
2011-01-28 14:10:00,23.57,23.58,23.54,23.54,49000.0,21.8092,21.8185,21.7815,21.7815,49000.0
2011-01-28 14:15:00,23.54,23.55,23.5,23.52,115000.0,21.7815,21.7907,21.7444,21.7629,115000.0
2011-01-28 14:20:00,23.5,23.53,23.5,23.53,81000.0,21.7444,21.7722,21.7444,21.7722,81000.0
2011-01-28 14:25:00,23.52,23.53,23.51,23.53,15000.0,21.7629,21.7722,21.7537,21.7722,15000.0
2011-01-28 14:30:00,23.53,23.56,23.53,23.56,39000.0,21.7722,21.8,21.7722,21.8,39000.0
2011-01-28 14:35:00,23.56,23.58,23.55,23.57,82000.0,21.8,21.8185,21.7907,21.8092,82000.0
2011-01-28 14:40:00,23.55,23.57,23.54,23.55,60000.0,21.7907,21.8092,21.7815,21.7907,60000.0
2011-01-28 14:45:00,23.55,23.59,23.53,23.56,47000.0,21.7907,21.8277,21.7722,21.8,47000.0
2011-01-28 14:50:00,23.55,23.55,23.49,23.49,136000.0,21.7907,21.7907,21.7352,21.7352,136000.0
2011-01-28 14:55:00,23.49,23.5,23.47,23.48,63000.0,21.7352,21.7444,21.7167,21.7259,63000.0
2011-01-28 15:00:00,23.49,23.53,23.48,23.53,73000.0,21.7352,21.7722,21.7259,21.7722,73000.0
2011-01-28 15:05:00,23.53,23.54,23.51,23.53,54000.0,21.7722,21.7815,21.7537,21.7722,54000.0
2011-01-28 15:10:00,23.52,23.53,23.48,23.48,94000.0,21.7629,21.7722,21.7259,21.7259,94000.0
2011-01-28 15:15:00,23.48,23.51,23.48,23.49,55000.0,21.7259,21.7537,21.7259,21.7352,55000.0
2011-01-28 15:20:00,23.48,23.51,23.47,23.49,124000.0,21.7259,21.7537,21.7167,21.7352,124000.0
2011-01-28 15:25:00,23.49,23.51,23.47,23.48,111000.0,21.7352,21.7537,21.7167,21.7259,111000.0
2011-01-28 15:30:00,23.48,23.49,23.47,23.47,41000.0,21.7259,21.7352,21.7167,21.7167,41000.0
2011-01-28 15:35:00,23.47,23.51,23.47,23.49,92000.0,21.7167,21.7537,21.7167,21.7352,92000.0
2011-01-28 15:40:00,23.49,23.5,23.46,23.48,188000.0,21.7352,21.7444,21.7074,21.7259,188000.0
2011-01-28 15:45:00,23.49,23.52,23.47,23.5,144000.0,21.7352,21.7629,21.7167,21.7444,144000.0
2011-01-28 15:50:00,23.5,23.52,23.47,23.47,154000.0,21.7444,21.7629,21.7167,21.7167,154000.0
2011-01-28 15:55:00,23.48,23.49,23.46,23.47,356000.0,21.7259,21.7352,21.7074,21.7167,356000.0
2011-01-31 09:30:00,23.4,23.53,23.4,23.42,227000.0,21.6519,21.7722,21.6519,21.6704,227000.0
2011-01-31 09:35:00,23.45,23.47,23.41,23.43,56000.0,21.6982,21.7167,21.6612,21.6797,56000.0
2011-01-31 09:40:00,23.42,23.45,23.4,23.44,177000.0,21.6704,21.6982,21.6519,21.6889,177000.0
2011-01-31 09:45:00,23.44,23.44,23.33,23.43,84000.0,21.6889,21.6889,21.5871,21.6797,84000.0
2011-01-31 09:50:00,23.44,23.45,23.42,23.42,25000.0,21.6889,21.6982,21.6704,21.6704,25000.0
2011-01-31 09:55:00,23.42,23.44,23.29,23.3,193000.0,21.6704,21.6889,21.5501,21.5594,193000.0
2011-01-31 10:00:00,23.33,23.37,23.3,23.3,50000.0,21.5871,21.6242,21.5594,21.5594,50000.0
2011-01-31 10:05:00,23.29,23.37,23.27,23.34,73000.0,21.5501,21.6242,21.5316,21.5964,73000.0
2011-01-31 10:10:00,23.34,23.36,23.32,23.32,42000.0,21.5964,21.6149,21.5779,21.5779,42000.0
2011-01-31 10:15:00,23.33,23.4,23.33,23.37,71000.0,21.5871,21.6519,21.5871,21.6242,71000.0
2011-01-31 10:20:00,23.38,23.54,23.38,23.52,199000.0,21.6334,21.7815,21.6334,21.7629,199000.0
2011-01-31 10:25:00,23.51,23.55,23.5,23.52,66000.0,21.7537,21.7907,21.7444,21.7629,66000.0
2011-01-31 10:30:00,23.53,23.53,23.47,23.47,61000.0,21.7722,21.7722,21.7167,21.7167,61000.0
2011-01-31 10:35:00,23.5,23.53,23.49,23.53,18000.0,21.7444,21.7722,21.7352,21.7722,18000.0
2011-01-31 10:40:00,23.54,23.54,23.5,23.53,78000.0,21.7815,21.7815,21.7444,21.7722,78000.0
2011-01-31 10:45:00,23.53,23.54,23.51,23.51,58000.0,21.7722,21.7815,21.7537,21.7537,58000.0
2011-01-31 10:50:00,23.53,23.53,23.49,23.49,47000.0,21.7722,21.7722,21.7352,21.7352,47000.0
2011-01-31 10:55:00,23.48,23.51,23.48,23.5,51000.0,21.7259,21.7537,21.7259,21.7444,51000.0
2011-01-31 11:00:00,23.49,23.54,23.49,23.54,14000.0,21.7352,21.7815,21.7352,21.7815,14000.0
2011-01-31 11:05:00,23.54,23.54,23.46,23.46,116000.0,21.7815,21.7815,21.7074,21.7074,116000.0
2011-01-31 11:10:00,23.46,23.47,23.44,23.45,27000.0,21.7074,21.7167,21.6889,21.6982,27000.0
2011-01-31 11:15:00,23.44,23.44,23.38,23.42,55000.0,21.6889,21.6889,21.6334,21.6704,55000.0
2011-01-31 11:20:00,23.42,23.42,23.38,23.41,35000.0,21.6704,21.6704,21.6334,21.6612,35000.0
2011-01-31 11:25:00,23.41,23.47,23.39,23.47,53000.0,21.6612,21.7167,21.6427,21.7167,53000.0
2011-01-31 11:30:00,23.47,23.47,23.45,23.47,67000.0,21.7167,21.7167,21.6982,21.7167,67000.0
2011-01-31 11:35:00,23.46,23.48,23.45,23.48,24000.0,21.7074,21.7259,21.6982,21.7259,24000.0
2011-01-31 11:40:00,23.48,23.52,23.48,23.51,21000.0,21.7259,21.7629,21.7259,21.7537,21000.0
2011-01-31 11:45:00,23.51,23.51,23.48,23.51,25000.0,21.7537,21.7537,21.7259,21.7537,25000.0
2011-01-31 11:50:00,23.51,23.52,23.49,23.49,19000.0,21.7537,21.7629,21.7352,21.7352,19000.0
2011-01-31 11:55:00,23.5,23.52,23.5,23.52,41000.0,21.7444,21.7629,21.7444,21.7629,41000.0
2011-01-31 12:00:00,23.5,23.54,23.49,23.53,222000.0,21.7444,21.7815,21.7352,21.7722,222000.0
2011-01-31 12:05:00,23.53,23.55,23.5,23.54,133000.0,21.7722,21.7907,21.7444,21.7815,133000.0
2011-01-31 12:10:00,23.54,23.57,23.52,23.56,40000.0,21.7815,21.8092,21.7629,21.8,40000.0
2011-01-31 12:15:00,23.55,23.56,23.54,23.56,53000.0,21.7907,21.8,21.7815,21.8,53000.0
2011-01-31 12:20:00,23.56,23.58,23.54,23.56,60000.0,21.8,21.8185,21.7815,21.8,60000.0
2011-01-31 12:25:00,23.56,23.58,23.54,23.54,39000.0,21.8,21.8185,21.7815,21.7815,39000.0
2011-01-31 12:30:00,23.56,23.56,23.51,23.51,153000.0,21.8,21.8,21.7537,21.7537,153000.0
2011-01-31 12:35:00,23.52,23.53,23.51,23.52,37000.0,21.7629,21.7722,21.7537,21.7629,37000.0
2011-01-31 12:40:00,23.51,23.51,23.49,23.49,13000.0,21.7537,21.7537,21.7352,21.7352,13000.0
2011-01-31 12:45:00,23.5,23.51,23.48,23.51,91000.0,21.7444,21.7537,21.7259,21.7537,91000.0
2011-01-31 12:50:00,23.5,23.51,23.49,23.51,68000.0,21.7444,21.7537,21.7352,21.7537,68000.0
2011-01-31 12:55:00,23.51,23.51,23.5,23.5,16000.0,21.7537,21.7537,21.7444,21.7444,16000.0
2011-01-31 13:00:00,23.5,23.51,23.46,23.46,65000.0,21.7444,21.7537,21.7074,21.7074,65000.0
2011-01-31 13:05:00,23.48,23.49,23.48,23.49,14000.0,21.7259,21.7352,21.7259,21.7352,14000.0
2011-01-31 13:10:00,23.49,23.52,23.49,23.52,16000.0,21.7352,21.7629,21.7352,21.7629,16000.0
2011-01-31 13:15:00,23.51,23.52,23.51,23.52,15000.0,21.7537,21.7629,21.7537,21.7629,15000.0
2011-01-31 13:20:00,23.51,23.53,23.5,23.53,78000.0,21.7537,21.7722,21.7444,21.7722,78000.0
2011-01-31 13:25:00,23.52,23.54,23.52,23.54,46000.0,21.7629,21.7815,21.7629,21.7815,46000.0
2011-01-31 13:30:00,23.54,23.55,23.53,23.55,74000.0,21.7815,21.7907,21.7722,21.7907,74000.0
2011-01-31 13:35:00,23.55,23.56,23.53,23.53,53000.0,21.7907,21.8,21.7722,21.7722,53000.0
2011-01-31 13:40:00,23.52,23.52,23.47,23.49,36000.0,21.7629,21.7629,21.7167,21.7352,36000.0
2011-01-31 13:45:00,23.49,23.51,23.49,23.51,14000.0,21.7352,21.7537,21.7352,21.7537,14000.0
2011-01-31 13:50:00,23.52,23.53,23.51,23.53,27000.0,21.7629,21.7722,21.7537,21.7722,27000.0
2011-01-31 13:55:00,23.52,23.56,23.51,23.53,137000.0,21.7629,21.8,21.7537,21.7722,137000.0
2011-01-31 14:00:00,23.53,23.55,23.52,23.54,47000.0,21.7722,21.7907,21.7629,21.7815,47000.0
2011-01-31 14:05:00,23.54,23.55,23.54,23.54,39000.0,21.7815,21.7907,21.7815,21.7815,39000.0
2011-01-31 14:10:00,23.55,23.56,23.54,23.54,61000.0,21.7907,21.8,21.7815,21.7815,61000.0
2011-01-31 14:15:00,23.55,23.56,23.55,23.56,34000.0,21.7907,21.8,21.7907,21.8,34000.0
2011-01-31 14:20:00,23.56,23.56,23.55,23.56,35000.0,21.8,21.8,21.7907,21.8,35000.0
2011-01-31 14:25:00,23.56,23.56,23.53,23.54,97000.0,21.8,21.8,21.7722,21.7815,97000.0
2011-01-31 14:30:00,23.54,23.56,23.53,23.55,21000.0,21.7815,21.8,21.7722,21.7907,21000.0
2011-01-31 14:35:00,23.56,23.56,23.54,23.56,38000.0,21.8,21.8,21.7815,21.8,38000.0
2011-01-31 14:40:00,23.55,23.56,23.54,23.56,17000.0,21.7907,21.8,21.7815,21.8,17000.0
2011-01-31 14:45:00,23.56,23.56,23.51,23.51,31000.0,21.8,21.8,21.7537,21.7537,31000.0
2011-01-31 14:50:00,23.5,23.55,23.49,23.55,26000.0,21.7444,21.7907,21.7352,21.7907,26000.0
2011-01-31 14:55:00,23.55,23.56,23.55,23.56,39000.0,21.7907,21.8,21.7907,21.8,39000.0
2011-01-31 15:00:00,23.55,23.6,23.53,23.56,53000.0,21.7907,21.837,21.7722,21.8,53000.0
2011-01-31 15:05:00,23.57,23.59,23.56,23.57,25000.0,21.8092,21.8277,21.8,21.8092,25000.0
2011-01-31 15:10:00,23.57,23.59,23.56,23.57,29000.0,21.8092,21.8277,21.8,21.8092,29000.0
2011-01-31 15:15:00,23.56,23.59,23.55,23.57,118000.0,21.8,21.8277,21.7907,21.8092,118000.0
2011-01-31 15:20:00,23.58,23.59,23.55,23.57,54000.0,21.8185,21.8277,21.7907,21.8092,54000.0
2011-01-31 15:25:00,23.58,23.6,23.56,23.57,56000.0,21.8185,21.837,21.8,21.8092,56000.0
2011-01-31 15:30:00,23.57,23.6,23.56,23.59,64000.0,21.8092,21.837,21.8,21.8277,64000.0
2011-01-31 15:35:00,23.6,23.6,23.56,23.57,40000.0,21.837,21.837,21.8,21.8092,40000.0
2011-01-31 15:40:00,23.57,23.59,23.55,23.58,82000.0,21.8092,21.8277,21.7907,21.8185,82000.0
2011-01-31 15:45:00,23.58,23.58,23.54,23.57,88000.0,21.8185,21.8185,21.7815,21.8092,88000.0
2011-01-31 15:50:00,23.57,23.59,23.56,23.59,51000.0,21.8092,21.8277,21.8,21.8277,51000.0
2011-01-31 15:55:00,23.59,23.66,23.58,23.65,341000.0,21.8277,21.8925,21.8185,21.8832,341000.0
2011-02-01 09:30:00,23.03,23.9,23.03,23.9,231000.0,21.3096,22.1146,21.3096,22.1146,231000.0
2011-02-01 09:35:00,23.9,24.06,23.83,23.95,309000.0,22.1146,22.2626,22.0498,22.1608,309000.0
2011-02-01 09:40:00,23.97,23.97,23.83,23.89,134000.0,22.1793,22.1793,22.0498,22.1053,134000.0
2011-02-01 09:45:00,23.93,23.96,23.84,23.86,157000.0,22.1423,22.1701,22.059,22.0776,157000.0
2011-02-01 09:50:00,23.87,23.99,23.87,23.99,54000.0,22.0868,22.1978,22.0868,22.1978,54000.0
2011-02-01 09:55:00,23.99,24.01,23.98,23.98,48000.0,22.1978,22.2163,22.1886,22.1886,48000.0
2011-02-01 10:00:00,23.98,24.0,23.94,23.97,89000.0,22.1886,22.2071,22.1516,22.1793,89000.0
2011-02-01 10:05:00,23.94,23.98,23.85,23.87,117000.0,22.1516,22.1886,22.0683,22.0868,117000.0
2011-02-01 10:10:00,23.87,23.89,23.86,23.89,111000.0,22.0868,22.1053,22.0776,22.1053,111000.0
2011-02-01 10:15:00,23.9,23.95,23.88,23.89,84000.0,22.1146,22.1608,22.0961,22.1053,84000.0
2011-02-01 10:20:00,23.91,23.97,23.91,23.97,78000.0,22.1238,22.1793,22.1238,22.1793,78000.0
2011-02-01 10:25:00,23.97,23.99,23.96,23.97,63000.0,22.1793,22.1978,22.1701,22.1793,63000.0
2011-02-01 10:30:00,23.98,24.03,23.97,24.0,160000.0,22.1886,22.2349,22.1793,22.2071,160000.0
2011-02-01 10:35:00,24.0,24.02,23.97,23.98,93000.0,22.2071,22.2256,22.1793,22.1886,93000.0
2011-02-01 10:40:00,23.98,24.03,23.98,24.02,99000.0,22.1886,22.2349,22.1886,22.2256,99000.0
2011-02-01 10:45:00,24.03,24.07,24.03,24.06,148000.0,22.2349,22.2719,22.2349,22.2626,148000.0
2011-02-01 10:50:00,24.06,24.08,24.03,24.08,100000.0,22.2626,22.2811,22.2349,22.2811,100000.0
2011-02-01 10:55:00,24.08,24.15,24.07,24.15,107000.0,22.2811,22.3459,22.2719,22.3459,107000.0
2011-02-01 11:00:00,24.15,24.16,24.14,24.14,176000.0,22.3459,22.3551,22.3366,22.3366,176000.0
2011-02-01 11:05:00,24.16,24.19,24.14,24.14,62000.0,22.3551,22.3829,22.3366,22.3366,62000.0
2011-02-01 11:10:00,24.15,24.15,24.08,24.08,48000.0,22.3459,22.3459,22.2811,22.2811,48000.0
2011-02-01 11:15:00,24.07,24.07,24.05,24.07,25000.0,22.2719,22.2719,22.2534,22.2719,25000.0
2011-02-01 11:20:00,24.06,24.07,24.05,24.05,65000.0,22.2626,22.2719,22.2534,22.2534,65000.0
2011-02-01 11:25:00,24.06,24.06,24.02,24.03,43000.0,22.2626,22.2626,22.2256,22.2349,43000.0
2011-02-01 11:30:00,24.04,24.04,24.0,24.01,96000.0,22.2441,22.2441,22.2071,22.2163,96000.0
2011-02-01 11:35:00,24.01,24.02,24.01,24.02,30000.0,22.2163,22.2256,22.2163,22.2256,30000.0
2011-02-01 11:40:00,24.03,24.04,24.0,24.03,51000.0,22.2349,22.2441,22.2071,22.2349,51000.0
2011-02-01 11:45:00,24.01,24.02,23.97,23.98,73000.0,22.2163,22.2256,22.1793,22.1886,73000.0
2011-02-01 11:50:00,23.97,23.98,23.95,23.96,53000.0,22.1793,22.1886,22.1608,22.1701,53000.0
2011-02-01 11:55:00,23.97,24.0,23.95,23.95,68000.0,22.1793,22.2071,22.1608,22.1608,68000.0
2011-02-01 12:00:00,23.95,23.97,23.89,23.9,84000.0,22.1608,22.1793,22.1053,22.1146,84000.0
2011-02-01 12:05:00,23.91,23.93,23.91,23.93,53000.0,22.1238,22.1423,22.1238,22.1423,53000.0
2011-02-01 12:10:00,23.93,23.98,23.92,23.98,71000.0,22.1423,22.1886,22.1331,22.1886,71000.0
2011-02-01 12:15:00,23.97,23.98,23.95,23.96,83000.0,22.1793,22.1886,22.1608,22.1701,83000.0
2011-02-01 12:20:00,23.96,23.97,23.94,23.95,60000.0,22.1701,22.1793,22.1516,22.1608,60000.0
2011-02-01 12:25:00,23.95,23.96,23.94,23.94,60000.0,22.1608,22.1701,22.1516,22.1516,60000.0
2011-02-01 12:30:00,23.94,23.96,23.93,23.94,49000.0,22.1516,22.1701,22.1423,22.1516,49000.0
2011-02-01 12:35:00,23.94,23.94,23.91,23.92,66000.0,22.1516,22.1516,22.1238,22.1331,66000.0
2011-02-01 12:40:00,23.92,23.93,23.91,23.91,42000.0,22.1331,22.1423,22.1238,22.1238,42000.0
2011-02-01 12:45:00,23.91,23.94,23.91,23.91,64000.0,22.1238,22.1516,22.1238,22.1238,64000.0
2011-02-01 12:50:00,23.91,23.93,23.9,23.92,85000.0,22.1238,22.1423,22.1146,22.1331,85000.0
2011-02-01 12:55:00,23.92,23.93,23.91,23.93,148000.0,22.1331,22.1423,22.1238,22.1423,148000.0
2011-02-01 13:00:00,23.92,23.93,23.9,23.92,113000.0,22.1331,22.1423,22.1146,22.1331,113000.0
2011-02-01 13:05:00,23.91,23.92,23.87,23.87,103000.0,22.1238,22.1331,22.0868,22.0868,103000.0
2011-02-01 13:10:00,23.87,23.91,23.86,23.88,80000.0,22.0868,22.1238,22.0776,22.0961,80000.0
2011-02-01 13:15:00,23.87,23.89,23.83,23.83,127000.0,22.0868,22.1053,22.0498,22.0498,127000.0
2011-02-01 13:20:00,23.83,23.84,23.8,23.83,130000.0,22.0498,22.059,22.022,22.0498,130000.0
2011-02-01 13:25:00,23.83,23.9,23.83,23.88,305000.0,22.0498,22.1146,22.0498,22.0961,305000.0
2011-02-01 13:30:00,23.88,23.89,23.86,23.87,88000.0,22.0961,22.1053,22.0776,22.0868,88000.0
2011-02-01 13:35:00,23.87,23.89,23.86,23.87,109000.0,22.0868,22.1053,22.0776,22.0868,109000.0
2011-02-01 13:40:00,23.87,23.89,23.86,23.88,82000.0,22.0868,22.1053,22.0776,22.0961,82000.0
2011-02-01 13:45:00,23.88,23.89,23.87,23.88,48000.0,22.0961,22.1053,22.0868,22.0961,48000.0
2011-02-01 13:50:00,23.88,23.88,23.86,23.87,76000.0,22.0961,22.0961,22.0776,22.0868,76000.0
2011-02-01 13:55:00,23.88,23.88,23.85,23.86,72000.0,22.0961,22.0961,22.0683,22.0776,72000.0
2011-02-01 14:00:00,23.86,23.87,23.84,23.85,52000.0,22.0776,22.0868,22.059,22.0683,52000.0
2011-02-01 14:05:00,23.86,23.86,23.84,23.84,36000.0,22.0776,22.0776,22.059,22.059,36000.0
2011-02-01 14:10:00,23.84,23.84,23.81,23.81,36000.0,22.059,22.059,22.0313,22.0313,36000.0
2011-02-01 14:15:00,23.81,23.83,23.78,23.79,123000.0,22.0313,22.0498,22.0035,22.0128,123000.0
2011-02-01 14:20:00,23.79,23.79,23.75,23.78,59000.0,22.0128,22.0128,21.9758,22.0035,59000.0
2011-02-01 14:25:00,23.78,23.79,23.73,23.73,139000.0,22.0035,22.0128,21.9573,21.9573,139000.0
2011-02-01 14:30:00,23.74,23.77,23.73,23.74,120000.0,21.9665,21.9943,21.9573,21.9665,120000.0
2011-02-01 14:35:00,23.74,23.74,23.7,23.72,78000.0,21.9665,21.9665,21.9295,21.948,78000.0
2011-02-01 14:40:00,23.73,23.76,23.73,23.75,94000.0,21.9573,21.985,21.9573,21.9758,94000.0
2011-02-01 14:45:00,23.75,23.77,23.69,23.71,128000.0,21.9758,21.9943,21.9203,21.9388,128000.0
2011-02-01 14:50:00,23.71,23.72,23.69,23.71,117000.0,21.9388,21.948,21.9203,21.9388,117000.0
2011-02-01 14:55:00,23.72,23.75,23.69,23.73,147000.0,21.948,21.9758,21.9203,21.9573,147000.0
2011-02-01 15:00:00,23.75,23.78,23.75,23.77,107000.0,21.9758,22.0035,21.9758,21.9943,107000.0
2011-02-01 15:05:00,23.77,23.78,23.75,23.77,112000.0,21.9943,22.0035,21.9758,21.9943,112000.0
2011-02-01 15:10:00,23.77,23.78,23.75,23.75,99000.0,21.9943,22.0035,21.9758,21.9758,99000.0
2011-02-01 15:15:00,23.74,23.78,23.73,23.78,69000.0,21.9665,22.0035,21.9573,22.0035,69000.0
2011-02-01 15:20:00,23.77,23.8,23.77,23.8,65000.0,21.9943,22.022,21.9943,22.022,65000.0
2011-02-01 15:25:00,23.8,23.82,23.79,23.81,82000.0,22.022,22.0405,22.0128,22.0313,82000.0
2011-02-01 15:30:00,23.81,23.83,23.78,23.78,89000.0,22.0313,22.0498,22.0035,22.0035,89000.0
2011-02-01 15:35:00,23.78,23.82,23.77,23.82,138000.0,22.0035,22.0405,21.9943,22.0405,138000.0
2011-02-01 15:40:00,23.8,23.82,23.78,23.81,121000.0,22.022,22.0405,22.0035,22.0313,121000.0
2011-02-01 15:45:00,23.82,23.83,23.78,23.8,203000.0,22.0405,22.0498,22.0035,22.022,203000.0
2011-02-01 15:50:00,23.8,23.8,23.79,23.8,122000.0,22.022,22.022,22.0128,22.022,122000.0
2011-02-01 15:55:00,23.79,23.81,23.79,23.79,493000.0,22.0128,22.0313,22.0128,22.0128,493000.0
2011-02-02 09:30:00,23.85,23.96,23.82,23.9,129000.0,22.0683,22.1701,22.0405,22.1146,129000.0
2011-02-02 09:35:00,23.89,23.97,23.89,23.93,26000.0,22.1053,22.1793,22.1053,22.1423,26000.0
2011-02-02 09:40:00,23.95,23.98,23.93,23.97,132000.0,22.1608,22.1886,22.1423,22.1793,132000.0
2011-02-02 09:45:00,23.98,23.98,23.92,23.96,117000.0,22.1886,22.1886,22.1331,22.1701,117000.0
2011-02-02 09:50:00,23.96,24.01,23.95,24.0,219000.0,22.1701,22.2163,22.1608,22.2071,219000.0
2011-02-02 09:55:00,24.01,24.02,23.96,23.98,137000.0,22.2163,22.2256,22.1701,22.1886,137000.0
2011-02-02 10:00:00,23.98,23.99,23.89,23.89,137000.0,22.1886,22.1978,22.1053,22.1053,137000.0
2011-02-02 10:05:00,23.89,23.91,23.87,23.88,104000.0,22.1053,22.1238,22.0868,22.0961,104000.0
2011-02-02 10:10:00,23.88,23.99,23.88,23.99,152000.0,22.0961,22.1978,22.0961,22.1978,152000.0
2011-02-02 10:15:00,23.99,24.1,23.99,24.09,109000.0,22.1978,22.2996,22.1978,22.2904,109000.0
2011-02-02 10:20:00,24.09,24.1,24.07,24.07,57000.0,22.2904,22.2996,22.2719,22.2719,57000.0
2011-02-02 10:25:00,24.08,24.13,24.06,24.11,88000.0,22.2811,22.3274,22.2626,22.3089,88000.0
2011-02-02 10:30:00,24.1,24.12,24.05,24.09,130000.0,22.2996,22.3181,22.2534,22.2904,130000.0
2011-02-02 10:35:00,24.08,24.09,24.04,24.06,129000.0,22.2811,22.2904,22.2441,22.2626,129000.0
2011-02-02 10:40:00,24.06,24.06,23.98,23.99,99000.0,22.2626,22.2626,22.1886,22.1978,99000.0
2011-02-02 10:45:00,23.99,24.01,23.95,23.97,71000.0,22.1978,22.2163,22.1608,22.1793,71000.0
2011-02-02 10:50:00,23.98,23.98,23.96,23.97,85000.0,22.1886,22.1886,22.1701,22.1793,85000.0
2011-02-02 10:55:00,23.95,23.99,23.94,23.99,62000.0,22.1608,22.1978,22.1516,22.1978,62000.0
2011-02-02 11:00:00,23.98,24.0,23.98,23.98,131000.0,22.1886,22.2071,22.1886,22.1886,131000.0
2011-02-02 11:05:00,23.98,23.98,23.95,23.97,38000.0,22.1886,22.1886,22.1608,22.1793,38000.0
2011-02-02 11:10:00,23.97,23.98,23.96,23.97,70000.0,22.1793,22.1886,22.1701,22.1793,70000.0
2011-02-02 11:15:00,23.97,23.99,23.97,23.99,97000.0,22.1793,22.1978,22.1793,22.1978,97000.0
2011-02-02 11:20:00,24.0,24.0,23.97,23.99,59000.0,22.2071,22.2071,22.1793,22.1978,59000.0
2011-02-02 11:25:00,24.0,24.0,23.96,23.98,75000.0,22.2071,22.2071,22.1701,22.1886,75000.0
2011-02-02 11:30:00,23.97,23.99,23.96,23.97,95000.0,22.1793,22.1978,22.1701,22.1793,95000.0
2011-02-02 11:35:00,23.99,24.0,23.97,23.97,65000.0,22.1978,22.2071,22.1793,22.1793,65000.0
2011-02-02 11:40:00,23.98,24.07,23.98,24.07,96000.0,22.1886,22.2719,22.1886,22.2719,96000.0
2011-02-02 11:45:00,24.06,24.07,24.02,24.04,45000.0,22.2626,22.2719,22.2256,22.2441,45000.0
2011-02-02 11:50:00,24.04,24.05,23.98,24.01,115000.0,22.2441,22.2534,22.1886,22.2163,115000.0
2011-02-02 11:55:00,24.01,24.02,24.0,24.02,39000.0,22.2163,22.2256,22.2071,22.2256,39000.0
2011-02-02 12:00:00,24.03,24.04,24.0,24.0,143000.0,22.2349,22.2441,22.2071,22.2071,143000.0
2011-02-02 12:05:00,24.0,24.01,23.97,24.0,55000.0,22.2071,22.2163,22.1793,22.2071,55000.0
2011-02-02 12:10:00,24.0,24.05,24.0,24.04,55000.0,22.2071,22.2534,22.2071,22.2441,55000.0
2011-02-02 12:15:00,24.05,24.06,24.03,24.03,89000.0,22.2534,22.2626,22.2349,22.2349,89000.0
2011-02-02 12:20:00,24.02,24.03,23.97,23.99,99000.0,22.2256,22.2349,22.1793,22.1978,99000.0
2011-02-02 12:25:00,23.99,23.99,23.98,23.98,13000.0,22.1978,22.1978,22.1886,22.1886,13000.0
2011-02-02 12:30:00,23.98,24.0,23.97,23.98,43000.0,22.1886,22.2071,22.1793,22.1886,43000.0
2011-02-02 12:35:00,23.99,24.02,23.98,24.02,74000.0,22.1978,22.2256,22.1886,22.2256,74000.0
2011-02-02 12:40:00,24.01,24.01,23.96,23.99,66000.0,22.2163,22.2163,22.1701,22.1978,66000.0
2011-02-02 12:45:00,23.97,24.02,23.97,24.02,59000.0,22.1793,22.2256,22.1793,22.2256,59000.0
2011-02-02 12:50:00,24.0,24.02,24.0,24.0,39000.0,22.2071,22.2256,22.2071,22.2071,39000.0
2011-02-02 12:55:00,24.01,24.04,24.01,24.04,79000.0,22.2163,22.2441,22.2163,22.2441,79000.0
2011-02-02 13:00:00,24.04,24.08,24.04,24.08,58000.0,22.2441,22.2811,22.2441,22.2811,58000.0
2011-02-02 13:05:00,24.08,24.09,24.08,24.09,83000.0,22.2811,22.2904,22.2811,22.2904,83000.0
2011-02-02 13:10:00,24.09,24.09,24.06,24.06,75000.0,22.2904,22.2904,22.2626,22.2626,75000.0
2011-02-02 13:15:00,24.06,24.11,24.06,24.1,232000.0,22.2626,22.3089,22.2626,22.2996,232000.0
2011-02-02 13:20:00,24.09,24.11,24.08,24.08,51000.0,22.2904,22.3089,22.2811,22.2811,51000.0
2011-02-02 13:25:00,24.09,24.12,24.08,24.12,112000.0,22.2904,22.3181,22.2811,22.3181,112000.0
2011-02-02 13:30:00,24.11,24.16,24.11,24.16,67000.0,22.3089,22.3551,22.3089,22.3551,67000.0
2011-02-02 13:35:00,24.16,24.21,24.16,24.2,177000.0,22.3551,22.4014,22.3551,22.3922,177000.0
2011-02-02 13:40:00,24.21,24.22,24.18,24.19,135000.0,22.4014,22.4107,22.3736,22.3829,135000.0
2011-02-02 13:45:00,24.18,24.18,24.13,24.17,138000.0,22.3736,22.3736,22.3274,22.3644,138000.0
2011-02-02 13:50:00,24.16,24.17,24.12,24.14,74000.0,22.3551,22.3644,22.3181,22.3366,74000.0
2011-02-02 13:55:00,24.13,24.14,24.12,24.12,37000.0,22.3274,22.3366,22.3181,22.3181,37000.0
2011-02-02 14:00:00,24.11,24.13,24.11,24.12,95000.0,22.3089,22.3274,22.3089,22.3181,95000.0
2011-02-02 14:05:00,24.12,24.16,24.11,24.16,56000.0,22.3181,22.3551,22.3089,22.3551,56000.0
2011-02-02 14:10:00,24.16,24.18,24.12,24.15,140000.0,22.3551,22.3736,22.3181,22.3459,140000.0
2011-02-02 14:15:00,24.15,24.18,24.15,24.15,106000.0,22.3459,22.3736,22.3459,22.3459,106000.0
2011-02-02 14:20:00,24.15,24.19,24.15,24.16,56000.0,22.3459,22.3829,22.3459,22.3551,56000.0
2011-02-02 14:25:00,24.16,24.19,24.16,24.19,49000.0,22.3551,22.3829,22.3551,22.3829,49000.0
2011-02-02 14:30:00,24.19,24.19,24.15,24.16,86000.0,22.3829,22.3829,22.3459,22.3551,86000.0
2011-02-02 14:35:00,24.16,24.19,24.16,24.19,84000.0,22.3551,22.3829,22.3551,22.3829,84000.0
2011-02-02 14:40:00,24.19,24.19,24.18,24.19,89000.0,22.3829,22.3829,22.3736,22.3829,89000.0
2011-02-02 14:45:00,24.19,24.22,24.18,24.21,104000.0,22.3829,22.4107,22.3736,22.4014,104000.0
2011-02-02 14:50:00,24.21,24.24,24.21,24.22,141000.0,22.4014,22.4292,22.4014,22.4107,141000.0
2011-02-02 14:55:00,24.22,24.22,24.19,24.2,59000.0,22.4107,22.4107,22.3829,22.3922,59000.0
2011-02-02 15:00:00,24.19,24.2,24.17,24.17,177000.0,22.3829,22.3922,22.3644,22.3644,177000.0
2011-02-02 15:05:00,24.17,24.18,24.16,24.17,97000.0,22.3644,22.3736,22.3551,22.3644,97000.0
2011-02-02 15:10:00,24.17,24.17,24.12,24.13,140000.0,22.3644,22.3644,22.3181,22.3274,140000.0
2011-02-02 15:15:00,24.14,24.14,24.12,24.13,193000.0,22.3366,22.3366,22.3181,22.3274,193000.0
2011-02-02 15:20:00,24.14,24.16,24.13,24.14,190000.0,22.3366,22.3551,22.3274,22.3366,190000.0
2011-02-02 15:25:00,24.14,24.16,24.12,24.12,262000.0,22.3366,22.3551,22.3181,22.3181,262000.0
2011-02-02 15:30:00,24.12,24.12,24.09,24.12,220000.0,22.3181,22.3181,22.2904,22.3181,220000.0
2011-02-02 15:35:00,24.12,24.12,24.07,24.1,295000.0,22.3181,22.3181,22.2719,22.2996,295000.0
2011-02-02 15:40:00,24.09,24.11,24.06,24.07,322000.0,22.2904,22.3089,22.2626,22.2719,322000.0
2011-02-02 15:45:00,24.07,24.07,24.0,24.02,519000.0,22.2719,22.2719,22.2071,22.2256,519000.0
2011-02-02 15:50:00,24.02,24.04,23.97,24.02,463000.0,22.2256,22.2441,22.1793,22.2256,463000.0
2011-02-02 15:55:00,24.02,24.02,23.94,23.95,698000.0,22.2256,22.2256,22.1516,22.1608,698000.0
2011-02-03 09:30:00,23.9,23.95,23.71,23.71,677000.0,22.1146,22.1608,21.9388,21.9388,677000.0
2011-02-03 09:35:00,23.71,23.82,23.71,23.8,340000.0,21.9388,22.0405,21.9388,22.022,340000.0
2011-02-03 09:40:00,23.81,23.93,23.78,23.87,407000.0,22.0313,22.1423,22.0035,22.0868,407000.0
2011-02-03 09:45:00,23.88,24.17,23.87,24.13,1369000.0,22.0961,22.3644,22.0868,22.3274,1369000.0
2011-02-03 09:50:00,24.1,24.2,24.03,24.08,619000.0,22.2996,22.3922,22.2349,22.2811,619000.0
2011-02-03 09:55:00,24.09,24.1,23.98,24.03,389000.0,22.2904,22.2996,22.1886,22.2349,389000.0
2011-02-03 10:00:00,24.05,24.08,23.99,24.01,268000.0,22.2534,22.2811,22.1978,22.2163,268000.0
2011-02-03 10:05:00,23.99,24.02,23.91,23.96,346000.0,22.1978,22.2256,22.1238,22.1701,346000.0
2011-02-03 10:10:00,23.96,24.0,23.92,23.93,310000.0,22.1701,22.2071,22.1331,22.1423,310000.0
2011-02-03 10:15:00,23.93,23.95,23.8,23.82,280000.0,22.1423,22.1608,22.022,22.0405,280000.0
2011-02-03 10:20:00,23.81,23.87,23.81,23.85,115000.0,22.0313,22.0868,22.0313,22.0683,115000.0
2011-02-03 10:25:00,23.87,23.93,23.85,23.87,111000.0,22.0868,22.1423,22.0683,22.0868,111000.0
2011-02-03 10:30:00,23.88,23.9,23.84,23.88,94000.0,22.0961,22.1146,22.059,22.0961,94000.0
2011-02-03 10:35:00,23.87,23.93,23.83,23.9,227000.0,22.0868,22.1423,22.0498,22.1146,227000.0
2011-02-03 10:40:00,23.9,23.9,23.83,23.85,168000.0,22.1146,22.1146,22.0498,22.0683,168000.0
2011-02-03 10:45:00,23.87,23.95,23.85,23.87,225000.0,22.0868,22.1608,22.0683,22.0868,225000.0
2011-02-03 10:50:00,23.87,23.99,23.87,23.99,281000.0,22.0868,22.1978,22.0868,22.1978,281000.0
2011-02-03 10:55:00,23.99,24.05,23.99,24.03,193000.0,22.1978,22.2534,22.1978,22.2349,193000.0
2011-02-03 11:00:00,24.04,24.04,23.89,23.96,187000.0,22.2441,22.2441,22.1053,22.1701,187000.0
2011-02-03 11:05:00,23.96,23.97,23.94,23.94,45000.0,22.1701,22.1793,22.1516,22.1516,45000.0
2011-02-03 11:10:00,23.95,23.95,23.93,23.94,53000.0,22.1608,22.1608,22.1423,22.1516,53000.0
2011-02-03 11:15:00,23.94,23.97,23.93,23.96,86000.0,22.1516,22.1793,22.1423,22.1701,86000.0
2011-02-03 11:20:00,23.94,23.96,23.93,23.95,53000.0,22.1516,22.1701,22.1423,22.1608,53000.0
2011-02-03 11:25:00,23.95,24.0,23.94,23.98,142000.0,22.1608,22.2071,22.1516,22.1886,142000.0
2011-02-03 11:30:00,24.0,24.05,23.97,24.05,109000.0,22.2071,22.2534,22.1793,22.2534,109000.0
2011-02-03 11:35:00,24.05,24.17,24.04,24.16,274000.0,22.2534,22.3644,22.2441,22.3551,274000.0
2011-02-03 11:40:00,24.16,24.16,24.13,24.14,125000.0,22.3551,22.3551,22.3274,22.3366,125000.0
2011-02-03 11:45:00,24.14,24.15,24.11,24.12,66000.0,22.3366,22.3459,22.3089,22.3181,66000.0
2011-02-03 11:50:00,24.12,24.24,24.12,24.23,270000.0,22.3181,22.4292,22.3181,22.4199,270000.0
2011-02-03 11:55:00,24.24,24.3,24.2,24.3,153000.0,22.4292,22.4847,22.3922,22.4847,153000.0
2011-02-03 12:00:00,24.3,24.34,24.26,24.32,274000.0,22.4847,22.5217,22.4477,22.5032,274000.0
2011-02-03 12:05:00,24.33,24.35,24.27,24.34,170000.0,22.5124,22.5309,22.4569,22.5217,170000.0
2011-02-03 12:10:00,24.33,24.4,24.33,24.4,186000.0,22.5124,22.5772,22.5124,22.5772,186000.0
2011-02-03 12:15:00,24.39,24.4,24.37,24.39,132000.0,22.568,22.5772,22.5495,22.568,132000.0
2011-02-03 12:20:00,24.39,24.45,24.38,24.44,144000.0,22.568,22.6235,22.5587,22.6142,144000.0
2011-02-03 12:25:00,24.45,24.48,24.43,24.48,215000.0,22.6235,22.6512,22.605,22.6512,215000.0
2011-02-03 12:30:00,24.49,24.54,24.45,24.53,400000.0,22.6605,22.7068,22.6235,22.6975,400000.0
2011-02-03 12:35:00,24.53,24.67,24.53,24.67,618000.0,22.6975,22.827,22.6975,22.827,618000.0
2011-02-03 12:40:00,24.67,24.75,24.67,24.72,368000.0,22.827,22.9011,22.827,22.8733,368000.0
2011-02-03 12:45:00,24.72,24.8,24.71,24.73,474000.0,22.8733,22.9473,22.8641,22.8826,474000.0
2011-02-03 12:50:00,24.73,24.75,24.66,24.7,405000.0,22.8826,22.9011,22.8178,22.8548,405000.0
2011-02-03 12:55:00,24.71,24.73,24.7,24.7,445000.0,22.8641,22.8826,22.8548,22.8548,445000.0
2011-02-03 13:00:00,24.7,24.7,24.56,24.58,211000.0,22.8548,22.8548,22.7253,22.7438,211000.0
2011-02-03 13:05:00,24.58,24.6,24.54,24.59,314000.0,22.7438,22.7623,22.7068,22.753,314000.0
2011-02-03 13:10:00,24.59,24.59,24.54,24.59,235000.0,22.753,22.753,22.7068,22.753,235000.0
2011-02-03 13:15:00,24.58,24.58,24.48,24.5,233000.0,22.7438,22.7438,22.6512,22.6697,233000.0
2011-02-03 13:20:00,24.5,24.55,24.49,24.52,218000.0,22.6697,22.716,22.6605,22.6882,218000.0
2011-02-03 13:25:00,24.52,24.54,24.49,24.51,143000.0,22.6882,22.7068,22.6605,22.679,143000.0
2011-02-03 13:30:00,24.5,24.54,24.49,24.52,140000.0,22.6697,22.7068,22.6605,22.6882,140000.0
2011-02-03 13:35:00,24.52,24.55,24.48,24.53,204000.0,22.6882,22.716,22.6512,22.6975,204000.0
2011-02-03 13:40:00,24.54,24.54,24.5,24.53,121000.0,22.7068,22.7068,22.6697,22.6975,121000.0
2011-02-03 13:45:00,24.53,24.54,24.51,24.52,61000.0,22.6975,22.7068,22.679,22.6882,61000.0
2011-02-03 13:50:00,24.52,24.6,24.52,24.59,173000.0,22.6882,22.7623,22.6882,22.753,173000.0
2011-02-03 13:55:00,24.59,24.61,24.56,24.6,112000.0,22.753,22.7715,22.7253,22.7623,112000.0
2011-02-03 14:00:00,24.59,24.61,24.54,24.54,72000.0,22.753,22.7715,22.7068,22.7068,72000.0
2011-02-03 14:05:00,24.54,24.56,24.51,24.55,78000.0,22.7068,22.7253,22.679,22.716,78000.0
2011-02-03 14:10:00,24.55,24.58,24.55,24.56,74000.0,22.716,22.7438,22.716,22.7253,74000.0
2011-02-03 14:15:00,24.57,24.61,24.57,24.58,140000.0,22.7345,22.7715,22.7345,22.7438,140000.0
2011-02-03 14:20:00,24.58,24.62,24.57,24.58,85000.0,22.7438,22.7808,22.7345,22.7438,85000.0
2011-02-03 14:25:00,24.59,24.64,24.58,24.62,143000.0,22.753,22.7993,22.7438,22.7808,143000.0
2011-02-03 14:30:00,24.62,24.65,24.62,24.65,108000.0,22.7808,22.8085,22.7808,22.8085,108000.0
2011-02-03 14:35:00,24.65,24.7,24.65,24.7,173000.0,22.8085,22.8548,22.8085,22.8548,173000.0
2011-02-03 14:40:00,24.69,24.75,24.65,24.67,379000.0,22.8455,22.9011,22.8085,22.827,379000.0
2011-02-03 14:45:00,24.67,24.68,24.62,24.64,72000.0,22.827,22.8363,22.7808,22.7993,72000.0
2011-02-03 14:50:00,24.64,24.64,24.6,24.61,160000.0,22.7993,22.7993,22.7623,22.7715,160000.0
2011-02-03 14:55:00,24.61,24.66,24.6,24.63,72000.0,22.7715,22.8178,22.7623,22.79,72000.0
2011-02-03 15:00:00,24.63,24.67,24.62,24.67,153000.0,22.79,22.827,22.7808,22.827,153000.0
2011-02-03 15:05:00,24.68,24.68,24.65,24.65,134000.0,22.8363,22.8363,22.8085,22.8085,134000.0
2011-02-03 15:10:00,24.65,24.67,24.64,24.65,106000.0,22.8085,22.827,22.7993,22.8085,106000.0
2011-02-03 15:15:00,24.65,24.65,24.61,24.63,133000.0,22.8085,22.8085,22.7715,22.79,133000.0
2011-02-03 15:20:00,24.61,24.62,24.6,24.61,148000.0,22.7715,22.7808,22.7623,22.7715,148000.0
2011-02-03 15:25:00,24.61,24.62,24.57,24.6,183000.0,22.7715,22.7808,22.7345,22.7623,183000.0
2011-02-03 15:30:00,24.6,24.63,24.58,24.6,181000.0,22.7623,22.79,22.7438,22.7623,181000.0
2011-02-03 15:35:00,24.6,24.61,24.57,24.59,217000.0,22.7623,22.7715,22.7345,22.753,217000.0
2011-02-03 15:40:00,24.59,24.6,24.54,24.54,185000.0,22.753,22.7623,22.7068,22.7068,185000.0
2011-02-03 15:45:00,24.54,24.58,24.52,24.57,211000.0,22.7068,22.7438,22.6882,22.7345,211000.0
2011-02-03 15:50:00,24.57,24.6,24.55,24.55,260000.0,22.7345,22.7623,22.716,22.716,260000.0
2011-02-03 15:55:00,24.56,24.56,24.48,24.54,569000.0,22.7253,22.7253,22.6512,22.7068,569000.0
2011-02-04 09:30:00,24.58,24.6,24.4,24.47,247000.0,22.7438,22.7623,22.5772,22.642,247000.0
2011-02-04 09:35:00,24.49,24.66,24.47,24.66,165000.0,22.6605,22.8178,22.642,22.8178,165000.0
2011-02-04 09:40:00,24.66,24.66,24.55,24.57,143000.0,22.8178,22.8178,22.716,22.7345,143000.0
2011-02-04 09:45:00,24.57,24.57,24.5,24.51,342000.0,22.7345,22.7345,22.6697,22.679,342000.0
2011-02-04 09:50:00,24.53,24.69,24.51,24.63,258000.0,22.6975,22.8455,22.679,22.79,258000.0
2011-02-04 09:55:00,24.64,24.74,24.63,24.7,340000.0,22.7993,22.8918,22.79,22.8548,340000.0
2011-02-04 10:00:00,24.71,24.72,24.7,24.72,52000.0,22.8641,22.8733,22.8548,22.8733,52000.0
2011-02-04 10:05:00,24.72,24.72,24.7,24.7,74000.0,22.8733,22.8733,22.8548,22.8548,74000.0
2011-02-04 10:10:00,24.7,24.71,24.66,24.68,99000.0,22.8548,22.8641,22.8178,22.8363,99000.0
2011-02-04 10:15:00,24.67,24.75,24.66,24.73,149000.0,22.827,22.9011,22.8178,22.8826,149000.0
2011-02-04 10:20:00,24.75,24.88,24.75,24.85,510000.0,22.9011,23.0214,22.9011,22.9936,510000.0
2011-02-04 10:25:00,24.86,24.86,24.79,24.84,554000.0,23.0028,23.0028,22.9381,22.9843,554000.0
2011-02-04 10:30:00,24.84,24.89,24.84,24.87,96000.0,22.9843,23.0306,22.9843,23.0121,96000.0
2011-02-04 10:35:00,24.87,24.91,24.87,24.91,265000.0,23.0121,23.0491,23.0121,23.0491,265000.0
2011-02-04 10:40:00,24.91,24.94,24.89,24.92,267000.0,23.0491,23.0769,23.0306,23.0584,267000.0
2011-02-04 10:45:00,24.93,24.93,24.86,24.86,106000.0,23.0676,23.0676,23.0028,23.0028,106000.0
2011-02-04 10:50:00,24.86,24.86,24.7,24.75,178000.0,23.0028,23.0028,22.8548,22.9011,178000.0
2011-02-04 10:55:00,24.75,24.75,24.62,24.7,328000.0,22.9011,22.9011,22.7808,22.8548,328000.0
2011-02-04 11:00:00,24.71,24.78,24.68,24.72,188000.0,22.8641,22.9288,22.8363,22.8733,188000.0
2011-02-04 11:05:00,24.73,24.79,24.73,24.78,111000.0,22.8826,22.9381,22.8826,22.9288,111000.0
2011-02-04 11:10:00,24.79,24.79,24.74,24.75,108000.0,22.9381,22.9381,22.8918,22.9011,108000.0
2011-02-04 11:15:00,24.75,24.75,24.71,24.72,45000.0,22.9011,22.9011,22.8641,22.8733,45000.0
2011-02-04 11:20:00,24.73,24.76,24.71,24.72,52000.0,22.8826,22.9103,22.8641,22.8733,52000.0
2011-02-04 11:25:00,24.71,24.72,24.69,24.69,20000.0,22.8641,22.8733,22.8455,22.8455,20000.0
2011-02-04 11:30:00,24.69,24.71,24.61,24.65,141000.0,22.8455,22.8641,22.7715,22.8085,141000.0
2011-02-04 11:35:00,24.66,24.7,24.66,24.7,34000.0,22.8178,22.8548,22.8178,22.8548,34000.0
2011-02-04 11:40:00,24.71,24.71,24.66,24.67,15000.0,22.8641,22.8641,22.8178,22.827,15000.0
2011-02-04 11:45:00,24.67,24.72,24.67,24.71,64000.0,22.827,22.8733,22.827,22.8641,64000.0
2011-02-04 11:50:00,24.72,24.73,24.69,24.72,25000.0,22.8733,22.8826,22.8455,22.8733,25000.0
2011-02-04 11:55:00,24.72,24.73,24.63,24.68,75000.0,22.8733,22.8826,22.79,22.8363,75000.0
2011-02-04 12:00:00,24.69,24.73,24.69,24.73,56000.0,22.8455,22.8826,22.8455,22.8826,56000.0
2011-02-04 12:05:00,24.73,24.73,24.7,24.71,9000.0,22.8826,22.8826,22.8548,22.8641,9000.0
2011-02-04 12:10:00,24.7,24.71,24.67,24.69,19000.0,22.8548,22.8641,22.827,22.8455,19000.0
2011-02-04 12:15:00,24.69,24.72,24.68,24.7,28000.0,22.8455,22.8733,22.8363,22.8548,28000.0
2011-02-04 12:20:00,24.72,24.72,24.7,24.71,6000.0,22.8733,22.8733,22.8548,22.8641,6000.0
2011-02-04 12:25:00,24.71,24.73,24.71,24.71,24000.0,22.8641,22.8826,22.8641,22.8641,24000.0
2011-02-04 12:30:00,24.72,24.78,24.72,24.76,38000.0,22.8733,22.9288,22.8733,22.9103,38000.0
2011-02-04 12:35:00,24.76,24.76,24.75,24.75,23000.0,22.9103,22.9103,22.9011,22.9011,23000.0
2011-02-04 12:40:00,24.76,24.77,24.75,24.77,64000.0,22.9103,22.9196,22.9011,22.9196,64000.0
2011-02-04 12:45:00,24.77,24.8,24.77,24.8,59000.0,22.9196,22.9473,22.9196,22.9473,59000.0
2011-02-04 12:50:00,24.79,24.79,24.78,24.78,23000.0,22.9381,22.9381,22.9288,22.9288,23000.0
2011-02-04 12:55:00,24.78,24.8,24.77,24.8,51000.0,22.9288,22.9473,22.9196,22.9473,51000.0
2011-02-04 13:00:00,24.8,24.8,24.77,24.78,71000.0,22.9473,22.9473,22.9196,22.9288,71000.0
2011-02-04 13:05:00,24.79,24.79,24.76,24.78,19000.0,22.9381,22.9381,22.9103,22.9288,19000.0
2011-02-04 13:10:00,24.78,24.82,24.78,24.82,43000.0,22.9288,22.9658,22.9288,22.9658,43000.0
2011-02-04 13:15:00,24.82,24.83,24.79,24.8,51000.0,22.9658,22.9751,22.9381,22.9473,51000.0
2011-02-04 13:20:00,24.81,24.81,24.8,24.81,22000.0,22.9566,22.9566,22.9473,22.9566,22000.0
2011-02-04 13:25:00,24.8,24.81,24.78,24.78,26000.0,22.9473,22.9566,22.9288,22.9288,26000.0
2011-02-04 13:30:00,24.77,24.79,24.77,24.78,40000.0,22.9196,22.9381,22.9196,22.9288,40000.0
2011-02-04 13:35:00,24.79,24.79,24.77,24.79,52000.0,22.9381,22.9381,22.9196,22.9381,52000.0
2011-02-04 13:40:00,24.78,24.78,24.76,24.76,50000.0,22.9288,22.9288,22.9103,22.9103,50000.0
2011-02-04 13:45:00,24.77,24.78,24.76,24.77,24000.0,22.9196,22.9288,22.9103,22.9196,24000.0
2011-02-04 13:50:00,24.78,24.79,24.77,24.77,36000.0,22.9288,22.9381,22.9196,22.9196,36000.0
2011-02-04 13:55:00,24.76,24.76,24.74,24.74,19000.0,22.9103,22.9103,22.8918,22.8918,19000.0
2011-02-04 14:00:00,24.75,24.76,24.73,24.74,41000.0,22.9011,22.9103,22.8826,22.8918,41000.0
2011-02-04 14:05:00,24.74,24.74,24.71,24.71,45000.0,22.8918,22.8918,22.8641,22.8641,45000.0
2011-02-04 14:10:00,24.72,24.74,24.69,24.73,62000.0,22.8733,22.8918,22.8455,22.8826,62000.0
2011-02-04 14:15:00,24.73,24.73,24.71,24.71,30000.0,22.8826,22.8826,22.8641,22.8641,30000.0
2011-02-04 14:20:00,24.71,24.71,24.7,24.71,21000.0,22.8641,22.8641,22.8548,22.8641,21000.0
2011-02-04 14:25:00,24.71,24.74,24.71,24.73,27000.0,22.8641,22.8918,22.8641,22.8826,27000.0
2011-02-04 14:30:00,24.73,24.73,24.72,24.72,12000.0,22.8826,22.8826,22.8733,22.8733,12000.0
2011-02-04 14:35:00,24.73,24.73,24.72,24.72,27000.0,22.8826,22.8826,22.8733,22.8733,27000.0
2011-02-04 14:40:00,24.73,24.73,24.67,24.69,55000.0,22.8826,22.8826,22.827,22.8455,55000.0
2011-02-04 14:45:00,24.7,24.74,24.68,24.68,49000.0,22.8548,22.8918,22.8363,22.8363,49000.0
2011-02-04 14:50:00,24.67,24.7,24.67,24.69,24000.0,22.827,22.8548,22.827,22.8455,24000.0
2011-02-04 14:55:00,24.68,24.69,24.65,24.66,58000.0,22.8363,22.8455,22.8085,22.8178,58000.0
2011-02-04 15:00:00,24.67,24.68,24.64,24.64,33000.0,22.827,22.8363,22.7993,22.7993,33000.0
2011-02-04 15:05:00,24.65,24.67,24.63,24.67,69000.0,22.8085,22.827,22.79,22.827,69000.0
2011-02-04 15:10:00,24.67,24.68,24.66,24.67,32000.0,22.827,22.8363,22.8178,22.827,32000.0
2011-02-04 15:15:00,24.68,24.7,24.67,24.68,37000.0,22.8363,22.8548,22.827,22.8363,37000.0
2011-02-04 15:20:00,24.68,24.71,24.68,24.7,32000.0,22.8363,22.8641,22.8363,22.8548,32000.0
2011-02-04 15:25:00,24.7,24.71,24.66,24.67,54000.0,22.8548,22.8641,22.8178,22.827,54000.0
2011-02-04 15:30:00,24.66,24.7,24.66,24.69,75000.0,22.8178,22.8548,22.8178,22.8455,75000.0
2011-02-04 15:35:00,24.7,24.7,24.67,24.69,67000.0,22.8548,22.8548,22.827,22.8455,67000.0
2011-02-04 15:40:00,24.69,24.71,24.68,24.7,83000.0,22.8455,22.8641,22.8363,22.8548,83000.0
2011-02-04 15:45:00,24.7,24.72,24.7,24.71,102000.0,22.8548,22.8733,22.8548,22.8641,102000.0
2011-02-04 15:50:00,24.71,24.71,24.67,24.67,131000.0,22.8641,22.8641,22.827,22.827,131000.0
2011-02-04 15:55:00,24.68,24.72,24.67,24.72,313000.0,22.8363,22.8733,22.827,22.8733,313000.0
2011-02-07 09:30:00,24.73,24.91,24.73,24.83,173000.0,22.8826,23.0491,22.8826,22.9751,173000.0
2011-02-07 09:35:00,24.82,24.84,24.79,24.8,75000.0,22.9658,22.9843,22.9381,22.9473,75000.0
2011-02-07 09:40:00,24.81,24.9,24.79,24.84,107000.0,22.9566,23.0399,22.9381,22.9843,107000.0
2011-02-07 09:45:00,24.84,24.85,24.83,24.84,30000.0,22.9843,22.9936,22.9751,22.9843,30000.0
2011-02-07 09:50:00,24.84,24.88,24.83,24.86,48000.0,22.9843,23.0214,22.9751,23.0028,48000.0
2011-02-07 09:55:00,24.85,24.9,24.84,24.9,54000.0,22.9936,23.0399,22.9843,23.0399,54000.0
2011-02-07 10:00:00,24.9,24.95,24.89,24.95,91000.0,23.0399,23.0861,23.0306,23.0861,91000.0
2011-02-07 10:05:00,24.95,24.98,24.93,24.97,88000.0,23.0861,23.1139,23.0676,23.1046,88000.0
2011-02-07 10:10:00,24.98,25.0,24.96,24.97,57000.0,23.1139,23.1324,23.0954,23.1046,57000.0
2011-02-07 10:15:00,24.98,24.99,24.95,24.97,73000.0,23.1139,23.1231,23.0861,23.1046,73000.0
2011-02-07 10:20:00,24.98,25.0,24.98,25.0,137000.0,23.1139,23.1324,23.1139,23.1324,137000.0
2011-02-07 10:25:00,24.99,25.07,24.99,25.02,150000.0,23.1231,23.1972,23.1231,23.1509,150000.0
2011-02-07 10:30:00,25.01,25.11,24.99,25.11,123000.0,23.1416,23.2342,23.1231,23.2342,123000.0
2011-02-07 10:35:00,25.11,25.11,25.04,25.09,99000.0,23.2342,23.2342,23.1694,23.2157,99000.0
2011-02-07 10:40:00,25.09,25.12,25.08,25.09,99000.0,23.2157,23.2434,23.2064,23.2157,99000.0
2011-02-07 10:45:00,25.1,25.1,25.05,25.1,70000.0,23.2249,23.2249,23.1787,23.2249,70000.0
2011-02-07 10:50:00,25.09,25.11,25.0,25.0,85000.0,23.2157,23.2342,23.1324,23.1324,85000.0
2011-02-07 10:55:00,25.0,25.03,24.99,25.01,53000.0,23.1324,23.1601,23.1231,23.1416,53000.0
2011-02-07 11:00:00,25.01,25.05,24.98,25.05,100000.0,23.1416,23.1787,23.1139,23.1787,100000.0
2011-02-07 11:05:00,25.06,25.09,25.06,25.08,52000.0,23.1879,23.2157,23.1879,23.2064,52000.0
2011-02-07 11:10:00,25.08,25.08,25.06,25.06,51000.0,23.2064,23.2064,23.1879,23.1879,51000.0
2011-02-07 11:15:00,25.05,25.07,25.04,25.07,87000.0,23.1787,23.1972,23.1694,23.1972,87000.0
2011-02-07 11:20:00,25.05,25.06,25.0,25.0,49000.0,23.1787,23.1879,23.1324,23.1324,49000.0
2011-02-07 11:25:00,25.0,25.04,24.99,25.03,46000.0,23.1324,23.1694,23.1231,23.1601,46000.0
2011-02-07 11:30:00,25.04,25.09,25.03,25.08,29000.0,23.1694,23.2157,23.1601,23.2064,29000.0
2011-02-07 11:35:00,25.09,25.11,25.07,25.1,38000.0,23.2157,23.2342,23.1972,23.2249,38000.0
2011-02-07 11:40:00,25.12,25.14,25.12,25.13,46000.0,23.2434,23.2619,23.2434,23.2527,46000.0
2011-02-07 11:45:00,25.12,25.12,25.09,25.09,63000.0,23.2434,23.2434,23.2157,23.2157,63000.0
2011-02-07 11:50:00,25.08,25.1,25.06,25.09,47000.0,23.2064,23.2249,23.1879,23.2157,47000.0
2011-02-07 11:55:00,25.11,25.11,25.05,25.07,59000.0,23.2342,23.2342,23.1787,23.1972,59000.0
2011-02-07 12:00:00,25.06,25.08,25.05,25.07,48000.0,23.1879,23.2064,23.1787,23.1972,48000.0
2011-02-07 12:05:00,25.07,25.07,25.04,25.07,45000.0,23.1972,23.1972,23.1694,23.1972,45000.0
2011-02-07 12:10:00,25.07,25.08,25.07,25.08,12000.0,23.1972,23.2064,23.1972,23.2064,12000.0
2011-02-07 12:15:00,25.08,25.08,25.04,25.05,53000.0,23.2064,23.2064,23.1694,23.1787,53000.0
2011-02-07 12:20:00,25.05,25.06,25.03,25.03,80000.0,23.1787,23.1879,23.1601,23.1601,80000.0
2011-02-07 12:25:00,25.02,25.02,24.99,25.0,72000.0,23.1509,23.1509,23.1231,23.1324,72000.0
2011-02-07 12:30:00,24.99,25.0,24.98,24.99,30000.0,23.1231,23.1324,23.1139,23.1231,30000.0
2011-02-07 12:35:00,25.0,25.01,24.99,24.99,25000.0,23.1324,23.1416,23.1231,23.1231,25000.0
2011-02-07 12:40:00,25.0,25.03,25.0,25.03,16000.0,23.1324,23.1601,23.1324,23.1601,16000.0
2011-02-07 12:45:00,25.03,25.05,25.02,25.04,63000.0,23.1601,23.1787,23.1509,23.1694,63000.0
2011-02-07 12:50:00,25.04,25.05,25.03,25.04,56000.0,23.1694,23.1787,23.1601,23.1694,56000.0
2011-02-07 12:55:00,25.04,25.04,25.02,25.02,19000.0,23.1694,23.1694,23.1509,23.1509,19000.0
2011-02-07 13:00:00,25.02,25.04,25.01,25.01,49000.0,23.1509,23.1694,23.1416,23.1416,49000.0
2011-02-07 13:05:00,25.02,25.02,24.98,25.0,45000.0,23.1509,23.1509,23.1139,23.1324,45000.0
2011-02-07 13:10:00,24.98,25.02,24.98,25.01,25000.0,23.1139,23.1509,23.1139,23.1416,25000.0
2011-02-07 13:15:00,25.02,25.05,25.02,25.05,37000.0,23.1509,23.1787,23.1509,23.1787,37000.0
2011-02-07 13:20:00,25.04,25.05,25.01,25.01,34000.0,23.1694,23.1787,23.1416,23.1416,34000.0
2011-02-07 13:25:00,25.0,25.02,25.0,25.0,31000.0,23.1324,23.1509,23.1324,23.1324,31000.0
2011-02-07 13:30:00,25.01,25.04,25.01,25.03,15000.0,23.1416,23.1694,23.1416,23.1601,15000.0
2011-02-07 13:35:00,25.04,25.05,25.03,25.03,25000.0,23.1694,23.1787,23.1601,23.1601,25000.0
2011-02-07 13:40:00,25.04,25.05,25.03,25.04,18000.0,23.1694,23.1787,23.1601,23.1694,18000.0
2011-02-07 13:45:00,25.04,25.05,25.04,25.04,37000.0,23.1694,23.1787,23.1694,23.1694,37000.0
2011-02-07 13:50:00,25.04,25.04,25.03,25.04,18000.0,23.1694,23.1694,23.1601,23.1694,18000.0
2011-02-07 13:55:00,25.03,25.03,25.01,25.01,36000.0,23.1601,23.1601,23.1416,23.1416,36000.0
2011-02-07 14:00:00,25.01,25.03,25.01,25.02,45000.0,23.1416,23.1601,23.1416,23.1509,45000.0
2011-02-07 14:05:00,25.02,25.02,25.0,25.01,45000.0,23.1509,23.1509,23.1324,23.1416,45000.0
2011-02-07 14:10:00,25.01,25.01,25.0,25.01,15000.0,23.1416,23.1416,23.1324,23.1416,15000.0
2011-02-07 14:15:00,25.01,25.03,25.01,25.02,46000.0,23.1416,23.1601,23.1416,23.1509,46000.0
2011-02-07 14:20:00,25.01,25.02,25.0,25.01,40000.0,23.1416,23.1509,23.1324,23.1416,40000.0
2011-02-07 14:25:00,25.01,25.03,25.01,25.02,39000.0,23.1416,23.1601,23.1416,23.1509,39000.0
2011-02-07 14:30:00,25.01,25.02,25.0,25.0,52000.0,23.1416,23.1509,23.1324,23.1324,52000.0
2011-02-07 14:35:00,25.0,25.01,24.98,25.0,80000.0,23.1324,23.1416,23.1139,23.1324,80000.0
2011-02-07 14:40:00,24.99,25.0,24.99,25.0,47000.0,23.1231,23.1324,23.1231,23.1324,47000.0
2011-02-07 14:45:00,25.0,25.0,24.98,24.99,96000.0,23.1324,23.1324,23.1139,23.1231,96000.0
2011-02-07 14:50:00,24.99,25.0,24.97,24.98,64000.0,23.1231,23.1324,23.1046,23.1139,64000.0
2011-02-07 14:55:00,24.96,24.97,24.92,24.97,110000.0,23.0954,23.1046,23.0584,23.1046,110000.0
2011-02-07 15:00:00,24.97,25.0,24.96,24.97,77000.0,23.1046,23.1324,23.0954,23.1046,77000.0
2011-02-07 15:05:00,24.96,24.99,24.96,24.98,49000.0,23.0954,23.1231,23.0954,23.1139,49000.0
2011-02-07 15:10:00,24.98,24.99,24.94,24.94,80000.0,23.1139,23.1231,23.0769,23.0769,80000.0
2011-02-07 15:15:00,24.94,24.99,24.94,24.98,92000.0,23.0769,23.1231,23.0769,23.1139,92000.0
2011-02-07 15:20:00,24.99,24.99,24.96,24.97,39000.0,23.1231,23.1231,23.0954,23.1046,39000.0
2011-02-07 15:25:00,24.97,24.99,24.96,24.98,134000.0,23.1046,23.1231,23.0954,23.1139,134000.0
2011-02-07 15:30:00,24.98,25.0,24.96,24.98,156000.0,23.1139,23.1324,23.0954,23.1139,156000.0
2011-02-07 15:35:00,24.98,24.98,24.96,24.98,87000.0,23.1139,23.1139,23.0954,23.1139,87000.0
2011-02-07 15:40:00,24.98,25.0,24.96,24.97,196000.0,23.1139,23.1324,23.0954,23.1046,196000.0
2011-02-07 15:45:00,24.98,25.0,24.95,24.96,307000.0,23.1139,23.1324,23.0861,23.0954,307000.0
2011-02-07 15:50:00,24.97,24.98,24.96,24.98,238000.0,23.1046,23.1139,23.0954,23.1139,238000.0
2011-02-07 15:55:00,24.98,25.0,24.97,24.99,424000.0,23.1139,23.1324,23.1046,23.1231,424000.0
2011-02-08 09:30:00,25.2,25.2,24.91,25.06,284000.0,23.3174,23.3174,23.0491,23.1879,284000.0
2011-02-08 09:35:00,25.08,25.18,24.99,25.0,150000.0,23.2064,23.2989,23.1231,23.1324,150000.0
2011-02-08 09:40:00,25.02,25.04,24.86,24.9,81000.0,23.1509,23.1694,23.0028,23.0399,81000.0
2011-02-08 09:45:00,24.91,24.98,24.91,24.94,78000.0,23.0491,23.1139,23.0491,23.0769,78000.0
2011-02-08 09:50:00,24.95,24.97,24.93,24.95,106000.0,23.0861,23.1046,23.0676,23.0861,106000.0
2011-02-08 09:55:00,24.96,24.97,24.9,24.91,67000.0,23.0954,23.1046,23.0399,23.0491,67000.0
2011-02-08 10:00:00,24.91,24.95,24.91,24.94,72000.0,23.0491,23.0861,23.0491,23.0769,72000.0
2011-02-08 10:05:00,24.94,25.0,24.94,24.97,60000.0,23.0769,23.1324,23.0769,23.1046,60000.0
2011-02-08 10:10:00,24.98,24.98,24.92,24.93,53000.0,23.1139,23.1139,23.0584,23.0676,53000.0
2011-02-08 10:15:00,24.93,24.93,24.9,24.93,135000.0,23.0676,23.0676,23.0399,23.0676,135000.0
2011-02-08 10:20:00,24.93,25.01,24.93,25.0,62000.0,23.0676,23.1416,23.0676,23.1324,62000.0
2011-02-08 10:25:00,25.01,25.02,24.99,24.99,59000.0,23.1416,23.1509,23.1231,23.1231,59000.0
2011-02-08 10:30:00,24.98,25.01,24.98,24.99,29000.0,23.1139,23.1416,23.1139,23.1231,29000.0
2011-02-08 10:35:00,25.01,25.01,24.97,24.99,41000.0,23.1416,23.1416,23.1046,23.1231,41000.0
2011-02-08 10:40:00,24.98,25.02,24.98,25.0,94000.0,23.1139,23.1509,23.1139,23.1324,94000.0
2011-02-08 10:45:00,25.0,25.01,24.97,25.0,75000.0,23.1324,23.1416,23.1046,23.1324,75000.0
2011-02-08 10:50:00,25.0,25.0,24.95,24.95,33000.0,23.1324,23.1324,23.0861,23.0861,33000.0
2011-02-08 10:55:00,24.95,25.0,24.95,24.96,52000.0,23.0861,23.1324,23.0861,23.0954,52000.0
2011-02-08 11:00:00,24.97,24.97,24.9,24.92,26000.0,23.1046,23.1046,23.0399,23.0584,26000.0
2011-02-08 11:05:00,24.92,24.92,24.88,24.88,42000.0,23.0584,23.0584,23.0214,23.0214,42000.0
2011-02-08 11:10:00,24.9,24.9,24.88,24.9,37000.0,23.0399,23.0399,23.0214,23.0399,37000.0
2011-02-08 11:15:00,24.9,24.91,24.88,24.88,39000.0,23.0399,23.0491,23.0214,23.0214,39000.0
2011-02-08 11:20:00,24.88,24.88,24.84,24.86,93000.0,23.0214,23.0214,22.9843,23.0028,93000.0
2011-02-08 11:25:00,24.87,24.87,24.86,24.87,64000.0,23.0121,23.0121,23.0028,23.0121,64000.0
2011-02-08 11:30:00,24.87,24.87,24.86,24.87,50000.0,23.0121,23.0121,23.0028,23.0121,50000.0
2011-02-08 11:35:00,24.87,24.88,24.86,24.86,98000.0,23.0121,23.0214,23.0028,23.0028,98000.0
2011-02-08 11:40:00,24.86,24.87,24.84,24.85,68000.0,23.0028,23.0121,22.9843,22.9936,68000.0
2011-02-08 11:45:00,24.85,24.88,24.85,24.86,249000.0,22.9936,23.0214,22.9936,23.0028,249000.0
2011-02-08 11:50:00,24.87,24.88,24.86,24.87,53000.0,23.0121,23.0214,23.0028,23.0121,53000.0
2011-02-08 11:55:00,24.87,24.88,24.85,24.88,19000.0,23.0121,23.0214,22.9936,23.0214,19000.0
2011-02-08 12:00:00,24.88,24.91,24.87,24.88,57000.0,23.0214,23.0491,23.0121,23.0214,57000.0
2011-02-08 12:05:00,24.88,24.88,24.86,24.86,68000.0,23.0214,23.0214,23.0028,23.0028,68000.0
2011-02-08 12:10:00,24.87,24.9,24.87,24.89,22000.0,23.0121,23.0399,23.0121,23.0306,22000.0
2011-02-08 12:15:00,24.88,24.91,24.88,24.91,20000.0,23.0214,23.0491,23.0214,23.0491,20000.0
2011-02-08 12:20:00,24.91,24.92,24.91,24.92,19000.0,23.0491,23.0584,23.0491,23.0584,19000.0
2011-02-08 12:25:00,24.91,24.93,24.91,24.93,25000.0,23.0491,23.0676,23.0491,23.0676,25000.0
2011-02-08 12:30:00,24.93,24.93,24.92,24.93,38000.0,23.0676,23.0676,23.0584,23.0676,38000.0
2011-02-08 12:35:00,24.92,24.92,24.91,24.91,26000.0,23.0584,23.0584,23.0491,23.0491,26000.0
2011-02-08 12:40:00,24.91,24.93,24.9,24.91,26000.0,23.0491,23.0676,23.0399,23.0491,26000.0
2011-02-08 12:45:00,24.92,24.92,24.91,24.92,23000.0,23.0584,23.0584,23.0491,23.0584,23000.0
2011-02-08 12:50:00,24.92,24.93,24.9,24.91,40000.0,23.0584,23.0676,23.0399,23.0491,40000.0
2011-02-08 12:55:00,24.91,24.92,24.88,24.91,40000.0,23.0491,23.0584,23.0214,23.0491,40000.0
2011-02-08 13:00:00,24.92,24.92,24.91,24.92,35000.0,23.0584,23.0584,23.0491,23.0584,35000.0
2011-02-08 13:05:00,24.92,24.93,24.92,24.93,32000.0,23.0584,23.0676,23.0584,23.0676,32000.0
2011-02-08 13:10:00,24.94,24.94,24.89,24.89,65000.0,23.0769,23.0769,23.0306,23.0306,65000.0
2011-02-08 13:15:00,24.89,24.91,24.88,24.88,25000.0,23.0306,23.0491,23.0214,23.0214,25000.0
2011-02-08 13:20:00,24.88,24.93,24.88,24.92,30000.0,23.0214,23.0676,23.0214,23.0584,30000.0
2011-02-08 13:25:00,24.92,24.92,24.88,24.89,16000.0,23.0584,23.0584,23.0214,23.0306,16000.0
2011-02-08 13:30:00,24.89,24.9,24.89,24.89,20000.0,23.0306,23.0399,23.0306,23.0306,20000.0
2011-02-08 13:35:00,24.89,24.9,24.87,24.87,30000.0,23.0306,23.0399,23.0121,23.0121,30000.0
2011-02-08 13:40:00,24.88,24.89,24.88,24.89,43000.0,23.0214,23.0306,23.0214,23.0306,43000.0
2011-02-08 13:45:00,24.87,24.89,24.87,24.89,93000.0,23.0121,23.0306,23.0121,23.0306,93000.0
2011-02-08 13:50:00,24.89,24.89,24.88,24.89,131000.0,23.0306,23.0306,23.0214,23.0306,131000.0
2011-02-08 13:55:00,24.88,24.9,24.88,24.89,32000.0,23.0214,23.0399,23.0214,23.0306,32000.0
2011-02-08 14:00:00,24.89,24.9,24.89,24.9,13000.0,23.0306,23.0399,23.0306,23.0399,13000.0
2011-02-08 14:05:00,24.9,24.91,24.89,24.9,27000.0,23.0399,23.0491,23.0306,23.0399,27000.0
2011-02-08 14:10:00,24.9,24.9,24.9,24.9,42000.0,23.0399,23.0399,23.0399,23.0399,42000.0
2011-02-08 14:15:00,24.91,24.92,24.91,24.92,32000.0,23.0491,23.0584,23.0491,23.0584,32000.0
2011-02-08 14:20:00,24.92,24.92,24.92,24.92,18000.0,23.0584,23.0584,23.0584,23.0584,18000.0
2011-02-08 14:25:00,24.92,24.93,24.91,24.92,34000.0,23.0584,23.0676,23.0491,23.0584,34000.0
2011-02-08 14:30:00,24.93,24.94,24.92,24.93,46000.0,23.0676,23.0769,23.0584,23.0676,46000.0
2011-02-08 14:35:00,24.93,24.97,24.92,24.96,70000.0,23.0676,23.1046,23.0584,23.0954,70000.0
2011-02-08 14:40:00,24.97,24.99,24.94,24.99,115000.0,23.1046,23.1231,23.0769,23.1231,115000.0
2011-02-08 14:45:00,24.99,24.99,24.97,24.99,79000.0,23.1231,23.1231,23.1046,23.1231,79000.0
2011-02-08 14:50:00,24.99,24.99,24.97,24.98,66000.0,23.1231,23.1231,23.1046,23.1139,66000.0
2011-02-08 14:55:00,24.97,24.99,24.97,24.99,51000.0,23.1046,23.1231,23.1046,23.1231,51000.0
2011-02-08 15:00:00,24.98,24.99,24.97,24.98,71000.0,23.1139,23.1231,23.1046,23.1139,71000.0
2011-02-08 15:05:00,24.98,25.01,24.98,25.01,83000.0,23.1139,23.1416,23.1139,23.1416,83000.0
2011-02-08 15:10:00,25.02,25.02,24.99,25.0,74000.0,23.1509,23.1509,23.1231,23.1324,74000.0
2011-02-08 15:15:00,24.99,25.0,24.98,24.99,72000.0,23.1231,23.1324,23.1139,23.1231,72000.0
2011-02-08 15:20:00,25.0,25.0,24.99,25.0,49000.0,23.1324,23.1324,23.1231,23.1324,49000.0
2011-02-08 15:25:00,25.0,25.0,24.97,24.97,31000.0,23.1324,23.1324,23.1046,23.1046,31000.0
2011-02-08 15:30:00,24.98,24.99,24.97,24.97,138000.0,23.1139,23.1231,23.1046,23.1046,138000.0
2011-02-08 15:35:00,24.97,24.98,24.95,24.95,70000.0,23.1046,23.1139,23.0861,23.0861,70000.0
2011-02-08 15:40:00,24.96,24.96,24.95,24.95,88000.0,23.0954,23.0954,23.0861,23.0861,88000.0
2011-02-08 15:45:00,24.95,24.95,24.91,24.93,200000.0,23.0861,23.0861,23.0491,23.0676,200000.0
2011-02-08 15:50:00,24.93,24.94,24.91,24.92,155000.0,23.0676,23.0769,23.0491,23.0584,155000.0
2011-02-08 15:55:00,24.92,24.96,24.91,24.96,286000.0,23.0584,23.0954,23.0491,23.0954,286000.0
2011-02-09 09:30:00,24.85,25.16,24.82,25.05,223000.0,22.9936,23.2804,22.9658,23.1787,223000.0
2011-02-09 09:35:00,25.04,25.12,25.03,25.07,131000.0,23.1694,23.2434,23.1601,23.1972,131000.0
2011-02-09 09:40:00,25.07,25.07,24.9,24.98,81000.0,23.1972,23.1972,23.0399,23.1139,81000.0
2011-02-09 09:45:00,24.98,24.98,24.92,24.93,69000.0,23.1139,23.1139,23.0584,23.0676,69000.0
2011-02-09 09:50:00,24.93,24.98,24.92,24.98,54000.0,23.0676,23.1139,23.0584,23.1139,54000.0
2011-02-09 09:55:00,24.95,24.98,24.92,24.93,88000.0,23.0861,23.1139,23.0584,23.0676,88000.0
2011-02-09 10:00:00,24.94,25.01,24.94,24.99,65000.0,23.0769,23.1416,23.0769,23.1231,65000.0
2011-02-09 10:05:00,24.99,25.0,24.97,24.98,41000.0,23.1231,23.1324,23.1046,23.1139,41000.0
2011-02-09 10:10:00,25.01,25.01,24.94,24.98,78000.0,23.1416,23.1416,23.0769,23.1139,78000.0
2011-02-09 10:15:00,24.97,24.99,24.93,24.94,64000.0,23.1046,23.1231,23.0676,23.0769,64000.0
2011-02-09 10:20:00,24.93,25.0,24.93,24.97,95000.0,23.0676,23.1324,23.0676,23.1046,95000.0
2011-02-09 10:25:00,24.97,25.02,24.96,25.02,80000.0,23.1046,23.1509,23.0954,23.1509,80000.0
2011-02-09 10:30:00,25.01,25.04,25.0,25.04,81000.0,23.1416,23.1694,23.1324,23.1694,81000.0
2011-02-09 10:35:00,25.05,25.1,25.04,25.08,75000.0,23.1787,23.2249,23.1694,23.2064,75000.0
2011-02-09 10:40:00,25.08,25.11,25.08,25.1,78000.0,23.2064,23.2342,23.2064,23.2249,78000.0
2011-02-09 10:45:00,25.09,25.11,25.06,25.07,77000.0,23.2157,23.2342,23.1879,23.1972,77000.0
2011-02-09 10:50:00,25.08,25.09,25.08,25.09,31000.0,23.2064,23.2157,23.2064,23.2157,31000.0
2011-02-09 10:55:00,25.08,25.08,25.02,25.04,43000.0,23.2064,23.2064,23.1509,23.1694,43000.0
2011-02-09 11:00:00,25.04,25.05,25.03,25.04,18000.0,23.1694,23.1787,23.1601,23.1694,18000.0
2011-02-09 11:05:00,25.03,25.05,25.01,25.03,51000.0,23.1601,23.1787,23.1416,23.1601,51000.0
2011-02-09 11:10:00,25.03,25.03,25.0,25.02,75000.0,23.1601,23.1601,23.1324,23.1509,75000.0
2011-02-09 11:15:00,25.01,25.02,24.95,24.97,70000.0,23.1416,23.1509,23.0861,23.1046,70000.0
2011-02-09 11:20:00,24.97,24.98,24.91,24.91,91000.0,23.1046,23.1139,23.0491,23.0491,91000.0
2011-02-09 11:25:00,24.9,24.92,24.87,24.89,121000.0,23.0399,23.0584,23.0121,23.0306,121000.0
2011-02-09 11:30:00,24.89,24.89,24.86,24.86,171000.0,23.0306,23.0306,23.0028,23.0028,171000.0
2011-02-09 11:35:00,24.86,24.92,24.85,24.9,132000.0,23.0028,23.0584,22.9936,23.0399,132000.0
2011-02-09 11:40:00,24.9,24.92,24.89,24.9,79000.0,23.0399,23.0584,23.0306,23.0399,79000.0
2011-02-09 11:45:00,24.9,24.92,24.86,24.87,72000.0,23.0399,23.0584,23.0028,23.0121,72000.0
2011-02-09 11:50:00,24.87,24.88,24.86,24.87,37000.0,23.0121,23.0214,23.0028,23.0121,37000.0
2011-02-09 11:55:00,24.86,24.89,24.83,24.88,57000.0,23.0028,23.0306,22.9751,23.0214,57000.0
2011-02-09 12:00:00,24.89,24.89,24.84,24.87,41000.0,23.0306,23.0306,22.9843,23.0121,41000.0
2011-02-09 12:05:00,24.89,24.9,24.85,24.87,70000.0,23.0306,23.0399,22.9936,23.0121,70000.0
2011-02-09 12:10:00,24.86,24.88,24.84,24.85,62000.0,23.0028,23.0214,22.9843,22.9936,62000.0
2011-02-09 12:15:00,24.85,24.88,24.85,24.87,38000.0,22.9936,23.0214,22.9936,23.0121,38000.0
2011-02-09 12:20:00,24.86,24.87,24.84,24.86,52000.0,23.0028,23.0121,22.9843,23.0028,52000.0
2011-02-09 12:25:00,24.86,24.87,24.84,24.86,50000.0,23.0028,23.0121,22.9843,23.0028,50000.0
2011-02-09 12:30:00,24.87,24.88,24.86,24.88,32000.0,23.0121,23.0214,23.0028,23.0214,32000.0
2011-02-09 12:35:00,24.87,24.89,24.86,24.86,84000.0,23.0121,23.0306,23.0028,23.0028,84000.0
2011-02-09 12:40:00,24.87,24.87,24.85,24.85,40000.0,23.0121,23.0121,22.9936,22.9936,40000.0
2011-02-09 12:45:00,24.84,24.86,24.83,24.83,46000.0,22.9843,23.0028,22.9751,22.9751,46000.0
2011-02-09 12:50:00,24.83,24.85,24.83,24.84,28000.0,22.9751,22.9936,22.9751,22.9843,28000.0
2011-02-09 12:55:00,24.84,24.85,24.8,24.8,43000.0,22.9843,22.9936,22.9473,22.9473,43000.0
2011-02-09 13:00:00,24.81,24.81,24.75,24.81,82000.0,22.9566,22.9566,22.9011,22.9566,82000.0
2011-02-09 13:05:00,24.81,24.84,24.81,24.84,76000.0,22.9566,22.9843,22.9566,22.9843,76000.0
2011-02-09 13:10:00,24.84,24.86,24.83,24.83,115000.0,22.9843,23.0028,22.9751,22.9751,115000.0
2011-02-09 13:15:00,24.83,24.85,24.82,24.84,122000.0,22.9751,22.9936,22.9658,22.9843,122000.0
2011-02-09 13:20:00,24.85,24.86,24.85,24.85,38000.0,22.9936,23.0028,22.9936,22.9936,38000.0
2011-02-09 13:25:00,24.86,24.88,24.86,24.88,10000.0,23.0028,23.0214,23.0028,23.0214,10000.0
2011-02-09 13:30:00,24.86,24.87,24.85,24.87,17000.0,23.0028,23.0121,22.9936,23.0121,17000.0
2011-02-09 13:35:00,24.88,24.91,24.88,24.9,50000.0,23.0214,23.0491,23.0214,23.0399,50000.0
2011-02-09 13:40:00,24.9,24.95,24.9,24.92,40000.0,23.0399,23.0861,23.0399,23.0584,40000.0
2011-02-09 13:45:00,24.92,24.92,24.88,24.89,56000.0,23.0584,23.0584,23.0214,23.0306,56000.0
2011-02-09 13:50:00,24.9,24.92,24.9,24.9,36000.0,23.0399,23.0584,23.0399,23.0399,36000.0
2011-02-09 13:55:00,24.9,24.9,24.88,24.88,20000.0,23.0399,23.0399,23.0214,23.0214,20000.0
2011-02-09 14:00:00,24.89,24.89,24.87,24.88,17000.0,23.0306,23.0306,23.0121,23.0214,17000.0
2011-02-09 14:05:00,24.87,24.87,24.83,24.84,49000.0,23.0121,23.0121,22.9751,22.9843,49000.0
2011-02-09 14:10:00,24.84,24.84,24.82,24.83,51000.0,22.9843,22.9843,22.9658,22.9751,51000.0
2011-02-09 14:15:00,24.83,24.83,24.81,24.82,79000.0,22.9751,22.9751,22.9566,22.9658,79000.0
2011-02-09 14:20:00,24.81,24.81,24.78,24.78,97000.0,22.9566,22.9566,22.9288,22.9288,97000.0
2011-02-09 14:25:00,24.77,24.79,24.75,24.79,67000.0,22.9196,22.9381,22.9011,22.9381,67000.0
2011-02-09 14:30:00,24.79,24.81,24.79,24.81,20000.0,22.9381,22.9566,22.9381,22.9566,20000.0
2011-02-09 14:35:00,24.83,24.83,24.79,24.79,56000.0,22.9751,22.9751,22.9381,22.9381,56000.0
2011-02-09 14:40:00,24.79,24.85,24.78,24.84,31000.0,22.9381,22.9936,22.9288,22.9843,31000.0
2011-02-09 14:45:00,24.84,24.85,24.8,24.8,42000.0,22.9843,22.9936,22.9473,22.9473,42000.0
2011-02-09 14:50:00,24.82,24.82,24.79,24.8,52000.0,22.9658,22.9658,22.9381,22.9473,52000.0
2011-02-09 14:55:00,24.8,24.83,24.8,24.81,57000.0,22.9473,22.9751,22.9473,22.9566,57000.0
2011-02-09 15:00:00,24.83,24.87,24.83,24.86,43000.0,22.9751,23.0121,22.9751,23.0028,43000.0
2011-02-09 15:05:00,24.86,24.86,24.84,24.84,44000.0,23.0028,23.0028,22.9843,22.9843,44000.0
2011-02-09 15:10:00,24.82,24.89,24.82,24.88,35000.0,22.9658,23.0306,22.9658,23.0214,35000.0
2011-02-09 15:15:00,24.88,24.89,24.85,24.85,49000.0,23.0214,23.0306,22.9936,22.9936,49000.0
2011-02-09 15:20:00,24.86,24.88,24.86,24.87,35000.0,23.0028,23.0214,23.0028,23.0121,35000.0
2011-02-09 15:25:00,24.87,24.87,24.84,24.84,73000.0,23.0121,23.0121,22.9843,22.9843,73000.0
2011-02-09 15:30:00,24.84,24.86,24.84,24.86,50000.0,22.9843,23.0028,22.9843,23.0028,50000.0
2011-02-09 15:35:00,24.85,24.88,24.84,24.84,57000.0,22.9936,23.0214,22.9843,22.9843,57000.0
2011-02-09 15:40:00,24.84,24.87,24.83,24.83,83000.0,22.9843,23.0121,22.9751,22.9751,83000.0
2011-02-09 15:45:00,24.83,24.88,24.81,24.87,124000.0,22.9751,23.0214,22.9566,23.0121,124000.0
2011-02-09 15:50:00,24.86,24.86,24.82,24.85,120000.0,23.0028,23.0028,22.9658,22.9936,120000.0
2011-02-09 15:55:00,24.84,24.87,24.82,24.85,327000.0,22.9843,23.0121,22.9658,22.9936,327000.0
2011-02-10 09:30:00,24.75,24.9,24.75,24.88,192000.0,22.9011,23.0399,22.9011,23.0214,192000.0
2011-02-10 09:35:00,24.88,25.0,24.88,24.99,109000.0,23.0214,23.1324,23.0214,23.1231,109000.0
2011-02-10 09:40:00,25.0,25.03,24.98,25.01,142000.0,23.1324,23.1601,23.1139,23.1416,142000.0
2011-02-10 09:45:00,25.0,25.0,24.91,24.95,93000.0,23.1324,23.1324,23.0491,23.0861,93000.0
2011-02-10 09:50:00,24.95,25.0,24.93,25.0,80000.0,23.0861,23.1324,23.0676,23.1324,80000.0
2011-02-10 09:55:00,25.01,25.02,24.98,24.98,44000.0,23.1416,23.1509,23.1139,23.1139,44000.0
2011-02-10 10:00:00,24.98,24.98,24.93,24.97,37000.0,23.1139,23.1139,23.0676,23.1046,37000.0
2011-02-10 10:05:00,24.98,25.04,24.98,25.03,92000.0,23.1139,23.1694,23.1139,23.1601,92000.0
2011-02-10 10:10:00,25.04,25.09,25.03,25.09,103000.0,23.1694,23.2157,23.1601,23.2157,103000.0
2011-02-10 10:15:00,25.09,25.1,25.07,25.09,75000.0,23.2157,23.2249,23.1972,23.2157,75000.0
2011-02-10 10:20:00,25.09,25.16,25.09,25.16,76000.0,23.2157,23.2804,23.2157,23.2804,76000.0
2011-02-10 10:25:00,25.16,25.16,25.1,25.12,135000.0,23.2804,23.2804,23.2249,23.2434,135000.0
2011-02-10 10:30:00,25.12,25.13,25.1,25.13,58000.0,23.2434,23.2527,23.2249,23.2527,58000.0
2011-02-10 10:35:00,25.13,25.18,25.13,25.18,68000.0,23.2527,23.2989,23.2527,23.2989,68000.0
2011-02-10 10:40:00,25.17,25.18,25.08,25.1,171000.0,23.2897,23.2989,23.2064,23.2249,171000.0
2011-02-10 10:45:00,25.1,25.11,25.0,25.02,104000.0,23.2249,23.2342,23.1324,23.1509,104000.0
2011-02-10 10:50:00,25.02,25.05,25.0,25.05,52000.0,23.1509,23.1787,23.1324,23.1787,52000.0
2011-02-10 10:55:00,25.04,25.06,25.03,25.04,61000.0,23.1694,23.1879,23.1601,23.1694,61000.0
2011-02-10 11:00:00,25.03,25.07,25.01,25.06,50000.0,23.1601,23.1972,23.1416,23.1879,50000.0
2011-02-10 11:05:00,25.07,25.13,25.05,25.11,120000.0,23.1972,23.2527,23.1787,23.2342,120000.0
2011-02-10 11:10:00,25.11,25.11,25.05,25.06,47000.0,23.2342,23.2342,23.1787,23.1879,47000.0
2011-02-10 11:15:00,25.05,25.11,25.05,25.09,57000.0,23.1787,23.2342,23.1787,23.2157,57000.0
2011-02-10 11:20:00,25.13,25.15,25.11,25.12,63000.0,23.2527,23.2712,23.2342,23.2434,63000.0
2011-02-10 11:25:00,25.14,25.17,25.13,25.13,70000.0,23.2619,23.2897,23.2527,23.2527,70000.0
2011-02-10 11:30:00,25.14,25.17,25.07,25.09,147000.0,23.2619,23.2897,23.1972,23.2157,147000.0
2011-02-10 11:35:00,25.09,25.16,25.09,25.14,84000.0,23.2157,23.2804,23.2157,23.2619,84000.0
2011-02-10 11:40:00,25.14,25.15,25.12,25.12,9000.0,23.2619,23.2712,23.2434,23.2434,9000.0
2011-02-10 11:45:00,25.14,25.15,25.13,25.14,52000.0,23.2619,23.2712,23.2527,23.2619,52000.0
2011-02-10 11:50:00,25.15,25.15,25.13,25.13,37000.0,23.2712,23.2712,23.2527,23.2527,37000.0
2011-02-10 11:55:00,25.13,25.13,25.1,25.1,52000.0,23.2527,23.2527,23.2249,23.2249,52000.0
2011-02-10 12:00:00,25.11,25.11,25.09,25.1,67000.0,23.2342,23.2342,23.2157,23.2249,67000.0
2011-02-10 12:05:00,25.09,25.11,25.09,25.1,29000.0,23.2157,23.2342,23.2157,23.2249,29000.0
2011-02-10 12:10:00,25.1,25.15,25.1,25.14,81000.0,23.2249,23.2712,23.2249,23.2619,81000.0
2011-02-10 12:15:00,25.13,25.16,25.13,25.16,45000.0,23.2527,23.2804,23.2527,23.2804,45000.0
2011-02-10 12:20:00,25.16,25.16,25.14,25.14,11000.0,23.2804,23.2804,23.2619,23.2619,11000.0
2011-02-10 12:25:00,25.15,25.19,25.15,25.19,52000.0,23.2712,23.3082,23.2712,23.3082,52000.0
2011-02-10 12:30:00,25.19,25.2,25.17,25.19,118000.0,23.3082,23.3174,23.2897,23.3082,118000.0
2011-02-10 12:35:00,25.19,25.2,25.18,25.19,61000.0,23.3082,23.3174,23.2989,23.3082,61000.0
2011-02-10 12:40:00,25.19,25.2,25.17,25.2,61000.0,23.3082,23.3174,23.2897,23.3174,61000.0
2011-02-10 12:45:00,25.19,25.2,25.18,25.2,113000.0,23.3082,23.3174,23.2989,23.3174,113000.0
2011-02-10 12:50:00,25.2,25.23,25.2,25.21,73000.0,23.3174,23.3452,23.3174,23.3267,73000.0
2011-02-10 12:55:00,25.21,25.24,25.21,25.22,53000.0,23.3267,23.3545,23.3267,23.336,53000.0
2011-02-10 13:00:00,25.23,25.23,25.21,25.22,50000.0,23.3452,23.3452,23.3267,23.336,50000.0
2011-02-10 13:05:00,25.22,25.22,25.21,25.22,18000.0,23.336,23.336,23.3267,23.336,18000.0
2011-02-10 13:10:00,25.22,25.23,25.22,25.23,59000.0,23.336,23.3452,23.336,23.3452,59000.0
2011-02-10 13:15:00,25.24,25.24,25.23,25.23,54000.0,23.3545,23.3545,23.3452,23.3452,54000.0
2011-02-10 13:20:00,25.25,25.25,25.24,25.25,35000.0,23.3637,23.3637,23.3545,23.3637,35000.0
2011-02-10 13:25:00,25.25,25.25,25.23,25.23,19000.0,23.3637,23.3637,23.3452,23.3452,19000.0
2011-02-10 13:30:00,25.23,25.25,25.23,25.24,25000.0,23.3452,23.3637,23.3452,23.3545,25000.0
2011-02-10 13:35:00,25.25,25.25,25.23,25.25,47000.0,23.3637,23.3637,23.3452,23.3637,47000.0
2011-02-10 13:40:00,25.24,25.25,25.2,25.2,40000.0,23.3545,23.3637,23.3174,23.3174,40000.0
2011-02-10 13:45:00,25.21,25.24,25.21,25.24,21000.0,23.3267,23.3545,23.3267,23.3545,21000.0
2011-02-10 13:50:00,25.24,25.3,25.24,25.29,55000.0,23.3545,23.41,23.3545,23.4007,55000.0
2011-02-10 13:55:00,25.28,25.28,25.22,25.23,61000.0,23.3915,23.3915,23.336,23.3452,61000.0
2011-02-10 14:00:00,25.23,25.29,25.2,25.29,136000.0,23.3452,23.4007,23.3174,23.4007,136000.0
2011-02-10 14:05:00,25.27,25.27,25.23,25.25,107000.0,23.3822,23.3822,23.3452,23.3637,107000.0
2011-02-10 14:10:00,25.25,25.27,25.25,25.27,105000.0,23.3637,23.3822,23.3637,23.3822,105000.0
2011-02-10 14:15:00,25.27,25.28,25.21,25.23,105000.0,23.3822,23.3915,23.3267,23.3452,105000.0
2011-02-10 14:20:00,25.23,25.24,25.22,25.24,27000.0,23.3452,23.3545,23.336,23.3545,27000.0
2011-02-10 14:25:00,25.24,25.25,25.24,25.25,42000.0,23.3545,23.3637,23.3545,23.3637,42000.0
2011-02-10 14:30:00,25.25,25.29,25.25,25.29,53000.0,23.3637,23.4007,23.3637,23.4007,53000.0
2011-02-10 14:35:00,25.28,25.29,25.25,25.26,44000.0,23.3915,23.4007,23.3637,23.373,44000.0
2011-02-10 14:40:00,25.27,25.3,25.24,25.29,78000.0,23.3822,23.41,23.3545,23.4007,78000.0
2011-02-10 14:45:00,25.29,25.3,25.29,25.29,42000.0,23.4007,23.41,23.4007,23.4007,42000.0
2011-02-10 14:50:00,25.28,25.28,25.26,25.27,54000.0,23.3915,23.3915,23.373,23.3822,54000.0
2011-02-10 14:55:00,25.27,25.28,25.26,25.27,71000.0,23.3822,23.3915,23.373,23.3822,71000.0
2011-02-10 15:00:00,25.26,25.27,25.26,25.27,35000.0,23.373,23.3822,23.373,23.3822,35000.0
2011-02-10 15:05:00,25.27,25.27,25.25,25.25,58000.0,23.3822,23.3822,23.3637,23.3637,58000.0
2011-02-10 15:10:00,25.26,25.26,25.24,25.25,94000.0,23.373,23.373,23.3545,23.3637,94000.0
2011-02-10 15:15:00,25.26,25.28,25.25,25.25,59000.0,23.373,23.3915,23.3637,23.3637,59000.0
2011-02-10 15:20:00,25.26,25.28,25.25,25.26,57000.0,23.373,23.3915,23.3637,23.373,57000.0
2011-02-10 15:25:00,25.26,25.27,25.26,25.27,72000.0,23.373,23.3822,23.373,23.3822,72000.0
2011-02-10 15:30:00,25.27,25.28,25.25,25.26,131000.0,23.3822,23.3915,23.3637,23.373,131000.0
2011-02-10 15:35:00,25.26,25.27,25.25,25.26,112000.0,23.373,23.3822,23.3637,23.373,112000.0
2011-02-10 15:40:00,25.27,25.27,25.21,25.24,247000.0,23.3822,23.3822,23.3267,23.3545,247000.0
2011-02-10 15:45:00,25.24,25.26,25.22,25.26,215000.0,23.3545,23.373,23.336,23.373,215000.0
2011-02-10 15:50:00,25.25,25.26,25.13,25.13,257000.0,23.3637,23.373,23.2527,23.2527,257000.0
2011-02-10 15:55:00,25.13,25.21,25.1,25.21,601000.0,23.2527,23.3267,23.2249,23.3267,601000.0
2011-02-11 09:30:00,25.08,25.32,25.04,25.29,129000.0,23.2064,23.4285,23.1694,23.4007,129000.0
2011-02-11 09:35:00,25.23,25.23,25.13,25.18,49000.0,23.3452,23.3452,23.2527,23.2989,49000.0
2011-02-11 09:40:00,25.18,25.28,25.15,25.25,92000.0,23.2989,23.3915,23.2712,23.3637,92000.0
2011-02-11 09:45:00,25.25,25.28,25.21,25.26,75000.0,23.3637,23.3915,23.3267,23.373,75000.0
2011-02-11 09:50:00,25.28,25.35,25.23,25.25,105000.0,23.3915,23.4562,23.3452,23.3637,105000.0
2011-02-11 09:55:00,25.25,25.25,25.09,25.1,118000.0,23.3637,23.3637,23.2157,23.2249,118000.0
2011-02-11 10:00:00,25.1,25.15,25.05,25.15,88000.0,23.2249,23.2712,23.1787,23.2712,88000.0
2011-02-11 10:05:00,25.16,25.18,25.13,25.16,103000.0,23.2804,23.2989,23.2527,23.2804,103000.0
2011-02-11 10:10:00,25.17,25.17,25.09,25.09,63000.0,23.2897,23.2897,23.2157,23.2157,63000.0
2011-02-11 10:15:00,25.09,25.11,25.07,25.1,39000.0,23.2157,23.2342,23.1972,23.2249,39000.0
2011-02-11 10:20:00,25.1,25.11,25.08,25.09,34000.0,23.2249,23.2342,23.2064,23.2157,34000.0
2011-02-11 10:25:00,25.09,25.14,25.09,25.14,59000.0,23.2157,23.2619,23.2157,23.2619,59000.0
2011-02-11 10:30:00,25.14,25.16,25.12,25.13,37000.0,23.2619,23.2804,23.2434,23.2527,37000.0
2011-02-11 10:35:00,25.13,25.2,25.13,25.2,18000.0,23.2527,23.3174,23.2527,23.3174,18000.0
2011-02-11 10:40:00,25.2,25.23,25.18,25.22,58000.0,23.3174,23.3452,23.2989,23.336,58000.0
2011-02-11 10:45:00,25.22,25.22,25.18,25.2,44000.0,23.336,23.336,23.2989,23.3174,44000.0
2011-02-11 10:50:00,25.21,25.27,25.21,25.27,17000.0,23.3267,23.3822,23.3267,23.3822,17000.0
2011-02-11 10:55:00,25.27,25.3,25.26,25.26,52000.0,23.3822,23.41,23.373,23.373,52000.0
2011-02-11 11:00:00,25.25,25.35,25.25,25.34,68000.0,23.3637,23.4562,23.3637,23.447,68000.0
2011-02-11 11:05:00,25.35,25.4,25.34,25.38,108000.0,23.4562,23.5025,23.447,23.484,108000.0
2011-02-11 11:10:00,25.37,25.38,25.28,25.28,37000.0,23.4747,23.484,23.3915,23.3915,37000.0
2011-02-11 11:15:00,25.25,25.29,25.25,25.29,44000.0,23.3637,23.4007,23.3637,23.4007,44000.0
2011-02-11 11:20:00,25.29,25.34,25.27,25.34,32000.0,23.4007,23.447,23.3822,23.447,32000.0
2011-02-11 11:25:00,25.34,25.34,25.28,25.28,76000.0,23.447,23.447,23.3915,23.3915,76000.0
2011-02-11 11:30:00,25.28,25.31,25.28,25.3,39000.0,23.3915,23.4192,23.3915,23.41,39000.0
2011-02-11 11:35:00,25.3,25.31,25.28,25.28,52000.0,23.41,23.4192,23.3915,23.3915,52000.0
2011-02-11 11:40:00,25.28,25.29,25.26,25.29,24000.0,23.3915,23.4007,23.373,23.4007,24000.0
2011-02-11 11:45:00,25.29,25.3,25.27,25.27,16000.0,23.4007,23.41,23.3822,23.3822,16000.0
2011-02-11 11:50:00,25.28,25.3,25.26,25.26,51000.0,23.3915,23.41,23.373,23.373,51000.0
2011-02-11 11:55:00,25.23,25.27,25.23,25.25,14000.0,23.3452,23.3822,23.3452,23.3637,14000.0
2011-02-11 12:00:00,25.25,25.27,25.25,25.27,62000.0,23.3637,23.3822,23.3637,23.3822,62000.0
2011-02-11 12:05:00,25.27,25.29,25.25,25.27,58000.0,23.3822,23.4007,23.3637,23.3822,58000.0
2011-02-11 12:10:00,25.26,25.27,25.24,25.27,74000.0,23.373,23.3822,23.3545,23.3822,74000.0
2011-02-11 12:15:00,25.27,25.29,25.25,25.26,56000.0,23.3822,23.4007,23.3637,23.373,56000.0
2011-02-11 12:20:00,25.26,25.26,25.24,25.24,9000.0,23.373,23.373,23.3545,23.3545,9000.0
2011-02-11 12:25:00,25.24,25.27,25.24,25.26,26000.0,23.3545,23.3822,23.3545,23.373,26000.0
2011-02-11 12:30:00,25.26,25.27,25.25,25.25,54000.0,23.373,23.3822,23.3637,23.3637,54000.0
2011-02-11 12:35:00,25.26,25.26,25.23,25.23,29000.0,23.373,23.373,23.3452,23.3452,29000.0
2011-02-11 12:40:00,25.22,25.24,25.22,25.23,45000.0,23.336,23.3545,23.336,23.3452,45000.0
2011-02-11 12:45:00,25.23,25.23,25.2,25.21,36000.0,23.3452,23.3452,23.3174,23.3267,36000.0
2011-02-11 12:50:00,25.21,25.23,25.2,25.22,53000.0,23.3267,23.3452,23.3174,23.336,53000.0
2011-02-11 12:55:00,25.22,25.22,25.19,25.21,49000.0,23.336,23.336,23.3082,23.3267,49000.0
2011-02-11 13:00:00,25.19,25.21,25.19,25.21,18000.0,23.3082,23.3267,23.3082,23.3267,18000.0
2011-02-11 13:05:00,25.2,25.25,25.2,25.25,44000.0,23.3174,23.3637,23.3174,23.3637,44000.0
2011-02-11 13:10:00,25.25,25.28,25.25,25.28,28000.0,23.3637,23.3915,23.3637,23.3915,28000.0
2011-02-11 13:15:00,25.28,25.29,25.27,25.27,36000.0,23.3915,23.4007,23.3822,23.3822,36000.0
2011-02-11 13:20:00,25.28,25.29,25.27,25.28,30000.0,23.3915,23.4007,23.3822,23.3915,30000.0
2011-02-11 13:25:00,25.28,25.29,25.28,25.29,20000.0,23.3915,23.4007,23.3915,23.4007,20000.0
2011-02-11 13:30:00,25.29,25.29,25.28,25.29,25000.0,23.4007,23.4007,23.3915,23.4007,25000.0
2011-02-11 13:35:00,25.29,25.29,25.27,25.28,67000.0,23.4007,23.4007,23.3822,23.3915,67000.0
2011-02-11 13:40:00,25.27,25.27,25.25,25.25,39000.0,23.3822,23.3822,23.3637,23.3637,39000.0
2011-02-11 13:45:00,25.24,25.28,25.24,25.27,27000.0,23.3545,23.3915,23.3545,23.3822,27000.0
2011-02-11 13:50:00,25.27,25.28,25.25,25.26,44000.0,23.3822,23.3915,23.3637,23.373,44000.0
2011-02-11 13:55:00,25.27,25.28,25.26,25.28,40000.0,23.3822,23.3915,23.373,23.3915,40000.0
2011-02-11 14:00:00,25.26,25.3,25.26,25.3,37000.0,23.373,23.41,23.373,23.41,37000.0
2011-02-11 14:05:00,25.3,25.3,25.28,25.29,32000.0,23.41,23.41,23.3915,23.4007,32000.0
2011-02-11 14:10:00,25.29,25.3,25.26,25.29,179000.0,23.4007,23.41,23.373,23.4007,179000.0
2011-02-11 14:15:00,25.29,25.3,25.27,25.28,236000.0,23.4007,23.41,23.3822,23.3915,236000.0
2011-02-11 14:20:00,25.28,25.3,25.28,25.3,102000.0,23.3915,23.41,23.3915,23.41,102000.0
2011-02-11 14:25:00,25.29,25.31,25.29,25.31,43000.0,23.4007,23.4192,23.4007,23.4192,43000.0
2011-02-11 14:30:00,25.31,25.32,25.3,25.32,74000.0,23.4192,23.4285,23.41,23.4285,74000.0
2011-02-11 14:35:00,25.32,25.34,25.31,25.33,54000.0,23.4285,23.447,23.4192,23.4377,54000.0
2011-02-11 14:40:00,25.34,25.37,25.33,25.37,53000.0,23.447,23.4747,23.4377,23.4747,53000.0
2011-02-11 14:45:00,25.37,25.39,25.37,25.37,55000.0,23.4747,23.4933,23.4747,23.4747,55000.0
2011-02-11 14:50:00,25.37,25.4,25.35,25.38,73000.0,23.4747,23.5025,23.4562,23.484,73000.0
2011-02-11 14:55:00,25.39,25.4,25.36,25.38,76000.0,23.4933,23.5025,23.4655,23.484,76000.0
2011-02-11 15:00:00,25.38,25.39,25.38,25.38,32000.0,23.484,23.4933,23.484,23.484,32000.0
2011-02-11 15:05:00,25.38,25.43,25.37,25.42,92000.0,23.484,23.5303,23.4747,23.521,92000.0
2011-02-11 15:10:00,25.42,25.44,25.41,25.42,112000.0,23.521,23.5395,23.5118,23.521,112000.0
2011-02-11 15:15:00,25.41,25.46,25.41,25.44,59000.0,23.5118,23.558,23.5118,23.5395,59000.0
2011-02-11 15:20:00,25.43,25.48,25.43,25.48,102000.0,23.5303,23.5765,23.5303,23.5765,102000.0
2011-02-11 15:25:00,25.47,25.47,25.4,25.41,90000.0,23.5673,23.5673,23.5025,23.5118,90000.0
2011-02-11 15:30:00,25.41,25.44,25.41,25.44,106000.0,23.5118,23.5395,23.5118,23.5395,106000.0
2011-02-11 15:35:00,25.43,25.44,25.4,25.43,122000.0,23.5303,23.5395,23.5025,23.5303,122000.0
2011-02-11 15:40:00,25.43,25.44,25.42,25.44,59000.0,23.5303,23.5395,23.521,23.5395,59000.0
2011-02-11 15:45:00,25.45,25.45,25.4,25.42,109000.0,23.5488,23.5488,23.5025,23.521,109000.0
2011-02-11 15:50:00,25.41,25.42,25.36,25.37,160000.0,23.5118,23.521,23.4655,23.4747,160000.0
2011-02-11 15:55:00,25.36,25.37,25.31,25.35,403000.0,23.4655,23.4747,23.4192,23.4562,403000.0
2011-02-14 09:30:00,25.25,25.49,25.25,25.45,143000.0,23.3637,23.5858,23.3637,23.5488,143000.0
2011-02-14 09:35:00,25.45,25.49,25.42,25.49,65000.0,23.5488,23.5858,23.521,23.5858,65000.0
2011-02-14 09:40:00,25.5,25.5,25.45,25.5,137000.0,23.595,23.595,23.5488,23.595,137000.0
2011-02-14 09:45:00,25.49,25.59,25.47,25.56,105000.0,23.5858,23.6783,23.5673,23.6506,105000.0
2011-02-14 09:50:00,25.58,25.59,25.55,25.55,59000.0,23.6691,23.6783,23.6413,23.6413,59000.0
2011-02-14 09:55:00,25.56,25.58,25.54,25.58,36000.0,23.6506,23.6691,23.632,23.6691,36000.0
2011-02-14 10:00:00,25.57,25.57,25.54,25.56,50000.0,23.6598,23.6598,23.632,23.6506,50000.0
2011-02-14 10:05:00,25.57,25.59,25.55,25.56,36000.0,23.6598,23.6783,23.6413,23.6506,36000.0
2011-02-14 10:10:00,25.56,25.56,25.46,25.46,75000.0,23.6506,23.6506,23.558,23.558,75000.0
2011-02-14 10:15:00,25.47,25.54,25.47,25.54,22000.0,23.5673,23.632,23.5673,23.632,22000.0
2011-02-14 10:20:00,25.55,25.6,25.55,25.55,53000.0,23.6413,23.6876,23.6413,23.6413,53000.0
2011-02-14 10:25:00,25.55,25.55,25.47,25.47,22000.0,23.6413,23.6413,23.5673,23.5673,22000.0
2011-02-14 10:30:00,25.49,25.49,25.44,25.46,32000.0,23.5858,23.5858,23.5395,23.558,32000.0
2011-02-14 10:35:00,25.46,25.5,25.45,25.5,49000.0,23.558,23.595,23.5488,23.595,49000.0
2011-02-14 10:40:00,25.49,25.54,25.45,25.47,109000.0,23.5858,23.632,23.5488,23.5673,109000.0
2011-02-14 10:45:00,25.46,25.46,25.41,25.42,97000.0,23.558,23.558,23.5118,23.521,97000.0
2011-02-14 10:50:00,25.42,25.42,25.35,25.38,96000.0,23.521,23.521,23.4562,23.484,96000.0
2011-02-14 10:55:00,25.38,25.42,25.38,25.42,40000.0,23.484,23.521,23.484,23.521,40000.0
2011-02-14 11:00:00,25.42,25.42,25.41,25.41,60000.0,23.521,23.521,23.5118,23.5118,60000.0
2011-02-14 11:05:00,25.42,25.42,25.41,25.42,38000.0,23.521,23.521,23.5118,23.521,38000.0
2011-02-14 11:10:00,25.42,25.44,25.41,25.43,38000.0,23.521,23.5395,23.5118,23.5303,38000.0
2011-02-14 11:15:00,25.43,25.43,25.39,25.42,36000.0,23.5303,23.5303,23.4933,23.521,36000.0
2011-02-14 11:20:00,25.42,25.42,25.41,25.42,99000.0,23.521,23.521,23.5118,23.521,99000.0
2011-02-14 11:25:00,25.42,25.43,25.41,25.43,28000.0,23.521,23.5303,23.5118,23.5303,28000.0
2011-02-14 11:30:00,25.45,25.5,25.45,25.49,28000.0,23.5488,23.595,23.5488,23.5858,28000.0
2011-02-14 11:35:00,25.49,25.5,25.48,25.5,34000.0,23.5858,23.595,23.5765,23.595,34000.0
2011-02-14 11:40:00,25.49,25.52,25.49,25.51,24000.0,23.5858,23.6135,23.5858,23.6043,24000.0
2011-02-14 11:45:00,25.52,25.55,25.51,25.54,21000.0,23.6135,23.6413,23.6043,23.632,21000.0
2011-02-14 11:50:00,25.55,25.56,25.55,25.55,18000.0,23.6413,23.6506,23.6413,23.6413,18000.0
2011-02-14 11:55:00,25.55,25.56,25.55,25.56,16000.0,23.6413,23.6506,23.6413,23.6506,16000.0
2011-02-14 12:00:00,25.58,25.58,25.56,25.56,22000.0,23.6691,23.6691,23.6506,23.6506,22000.0
2011-02-14 12:05:00,25.56,25.56,25.52,25.54,30000.0,23.6506,23.6506,23.6135,23.632,30000.0
2011-02-14 12:10:00,25.53,25.53,25.49,25.51,36000.0,23.6228,23.6228,23.5858,23.6043,36000.0
2011-02-14 12:15:00,25.51,25.51,25.49,25.51,42000.0,23.6043,23.6043,23.5858,23.6043,42000.0
2011-02-14 12:20:00,25.52,25.52,25.5,25.51,20000.0,23.6135,23.6135,23.595,23.6043,20000.0
2011-02-14 12:25:00,25.52,25.52,25.49,25.49,39000.0,23.6135,23.6135,23.5858,23.5858,39000.0
2011-02-14 12:30:00,25.49,25.5,25.49,25.49,30000.0,23.5858,23.595,23.5858,23.5858,30000.0
2011-02-14 12:35:00,25.49,25.5,25.49,25.5,30000.0,23.5858,23.595,23.5858,23.595,30000.0
2011-02-14 12:40:00,25.5,25.51,25.47,25.49,347000.0,23.595,23.6043,23.5673,23.5858,347000.0
2011-02-14 12:45:00,25.49,25.5,25.45,25.47,193000.0,23.5858,23.595,23.5488,23.5673,193000.0
2011-02-14 12:50:00,25.48,25.5,25.45,25.47,358000.0,23.5765,23.595,23.5488,23.5673,358000.0
2011-02-14 12:55:00,25.47,25.5,25.47,25.49,261000.0,23.5673,23.595,23.5673,23.5858,261000.0
2011-02-14 13:00:00,25.49,25.51,25.46,25.5,91000.0,23.5858,23.6043,23.558,23.595,91000.0
2011-02-14 13:05:00,25.5,25.5,25.47,25.49,84000.0,23.595,23.595,23.5673,23.5858,84000.0
2011-02-14 13:10:00,25.49,25.5,25.47,25.47,153000.0,23.5858,23.595,23.5673,23.5673,153000.0
2011-02-14 13:15:00,25.47,25.49,25.47,25.49,151000.0,23.5673,23.5858,23.5673,23.5858,151000.0
2011-02-14 13:20:00,25.49,25.5,25.48,25.49,75000.0,23.5858,23.595,23.5765,23.5858,75000.0
2011-02-14 13:25:00,25.49,25.5,25.48,25.49,31000.0,23.5858,23.595,23.5765,23.5858,31000.0
2011-02-14 13:30:00,25.49,25.53,25.49,25.53,104000.0,23.5858,23.6228,23.5858,23.6228,104000.0
2011-02-14 13:35:00,25.52,25.53,25.5,25.53,48000.0,23.6135,23.6228,23.595,23.6228,48000.0
2011-02-14 13:40:00,25.52,25.54,25.51,25.52,205000.0,23.6135,23.632,23.6043,23.6135,205000.0
2011-02-14 13:45:00,25.51,25.51,25.48,25.49,27000.0,23.6043,23.6043,23.5765,23.5858,27000.0
2011-02-14 13:50:00,25.5,25.5,25.49,25.49,20000.0,23.595,23.595,23.5858,23.5858,20000.0
2011-02-14 13:55:00,25.48,25.5,25.48,25.49,27000.0,23.5765,23.595,23.5765,23.5858,27000.0
2011-02-14 14:00:00,25.49,25.49,25.46,25.48,27000.0,23.5858,23.5858,23.558,23.5765,27000.0
2011-02-14 14:05:00,25.49,25.5,25.47,25.5,89000.0,23.5858,23.595,23.5673,23.595,89000.0
2011-02-14 14:10:00,25.48,25.5,25.48,25.5,67000.0,23.5765,23.595,23.5765,23.595,67000.0
2011-02-14 14:15:00,25.5,25.5,25.48,25.49,131000.0,23.595,23.595,23.5765,23.5858,131000.0
2011-02-14 14:20:00,25.49,25.49,25.45,25.45,52000.0,23.5858,23.5858,23.5488,23.5488,52000.0
2011-02-14 14:25:00,25.45,25.46,25.42,25.45,100000.0,23.5488,23.558,23.521,23.5488,100000.0
2011-02-14 14:30:00,25.45,25.45,25.4,25.4,41000.0,23.5488,23.5488,23.5025,23.5025,41000.0
2011-02-14 14:35:00,25.4,25.41,25.37,25.37,74000.0,23.5025,23.5118,23.4747,23.4747,74000.0
2011-02-14 14:40:00,25.37,25.4,25.37,25.39,44000.0,23.4747,23.5025,23.4747,23.4933,44000.0
2011-02-14 14:45:00,25.4,25.45,25.39,25.45,56000.0,23.5025,23.5488,23.4933,23.5488,56000.0
2011-02-14 14:50:00,25.45,25.87,25.45,25.59,2864000.0,23.5488,23.9374,23.5488,23.6783,2864000.0
2011-02-14 14:55:00,25.6,25.73,25.5,25.71,792000.0,23.6876,23.8079,23.595,23.7893,792000.0
2011-02-14 15:00:00,25.68,25.71,25.53,25.53,504000.0,23.7616,23.7893,23.6228,23.6228,504000.0
2011-02-14 15:05:00,25.53,25.55,25.33,25.36,418000.0,23.6228,23.6413,23.4377,23.4655,418000.0
2011-02-14 15:10:00,25.37,25.48,25.37,25.47,177000.0,23.4747,23.5765,23.4747,23.5673,177000.0
2011-02-14 15:15:00,25.48,25.52,25.37,25.45,217000.0,23.5765,23.6135,23.4747,23.5488,217000.0
2011-02-14 15:20:00,25.47,25.49,25.41,25.49,70000.0,23.5673,23.5858,23.5118,23.5858,70000.0
2011-02-14 15:25:00,25.48,25.51,25.47,25.47,131000.0,23.5765,23.6043,23.5673,23.5673,131000.0
2011-02-14 15:30:00,25.48,25.56,25.47,25.56,146000.0,23.5765,23.6506,23.5673,23.6506,146000.0
2011-02-14 15:35:00,25.56,25.59,25.51,25.53,189000.0,23.6506,23.6783,23.6043,23.6228,189000.0
2011-02-14 15:40:00,25.53,25.55,25.48,25.51,112000.0,23.6228,23.6413,23.5765,23.6043,112000.0
2011-02-14 15:45:00,25.5,25.57,25.48,25.52,163000.0,23.595,23.6598,23.5765,23.6135,163000.0
2011-02-14 15:50:00,25.52,25.53,25.47,25.49,149000.0,23.6135,23.6228,23.5673,23.5858,149000.0
2011-02-14 15:55:00,25.48,25.51,25.47,25.51,138000.0,23.5765,23.6043,23.5673,23.6043,138000.0
2011-02-15 09:30:00,25.52,25.62,25.4,25.56,165000.0,23.6135,23.7061,23.5025,23.6506,165000.0
2011-02-15 09:35:00,25.57,25.59,25.41,25.43,120000.0,23.6598,23.6783,23.5118,23.5303,120000.0
2011-02-15 09:40:00,25.43,25.54,25.43,25.46,104000.0,23.5303,23.632,23.5303,23.558,104000.0
2011-02-15 09:45:00,25.46,25.53,25.45,25.49,89000.0,23.558,23.6228,23.5488,23.5858,89000.0
2011-02-15 09:50:00,25.49,25.54,25.47,25.5,49000.0,23.5858,23.632,23.5673,23.595,49000.0
2011-02-15 09:55:00,25.5,25.54,25.5,25.52,48000.0,23.595,23.632,23.595,23.6135,48000.0
2011-02-15 10:00:00,25.53,25.53,25.49,25.49,30000.0,23.6228,23.6228,23.5858,23.5858,30000.0
2011-02-15 10:05:00,25.49,25.51,25.48,25.49,54000.0,23.5858,23.6043,23.5765,23.5858,54000.0
2011-02-15 10:10:00,25.5,25.53,25.48,25.52,58000.0,23.595,23.6228,23.5765,23.6135,58000.0
2011-02-15 10:15:00,25.53,25.54,25.52,25.53,33000.0,23.6228,23.632,23.6135,23.6228,33000.0
2011-02-15 10:20:00,25.53,25.58,25.52,25.57,44000.0,23.6228,23.6691,23.6135,23.6598,44000.0
2011-02-15 10:25:00,25.58,25.58,25.51,25.53,61000.0,23.6691,23.6691,23.6043,23.6228,61000.0
2011-02-15 10:30:00,25.53,25.55,25.52,25.52,43000.0,23.6228,23.6413,23.6135,23.6135,43000.0
2011-02-15 10:35:00,25.52,25.55,25.52,25.53,44000.0,23.6135,23.6413,23.6135,23.6228,44000.0
2011-02-15 10:40:00,25.53,25.53,25.5,25.52,47000.0,23.6228,23.6228,23.595,23.6135,47000.0
2011-02-15 10:45:00,25.53,25.55,25.52,25.52,32000.0,23.6228,23.6413,23.6135,23.6135,32000.0
2011-02-15 10:50:00,25.52,25.54,25.51,25.52,33000.0,23.6135,23.632,23.6043,23.6135,33000.0
2011-02-15 10:55:00,25.52,25.53,25.45,25.45,73000.0,23.6135,23.6228,23.5488,23.5488,73000.0
2011-02-15 11:00:00,25.46,25.53,25.46,25.52,49000.0,23.558,23.6228,23.558,23.6135,49000.0
2011-02-15 11:05:00,25.51,25.54,25.51,25.52,50000.0,23.6043,23.632,23.6043,23.6135,50000.0
2011-02-15 11:10:00,25.52,25.52,25.48,25.5,105000.0,23.6135,23.6135,23.5765,23.595,105000.0
2011-02-15 11:15:00,25.5,25.5,25.48,25.49,61000.0,23.595,23.595,23.5765,23.5858,61000.0
2011-02-15 11:20:00,25.49,25.54,25.49,25.51,91000.0,23.5858,23.632,23.5858,23.6043,91000.0
2011-02-15 11:25:00,25.51,25.51,25.49,25.5,23000.0,23.6043,23.6043,23.5858,23.595,23000.0
2011-02-15 11:30:00,25.51,25.52,25.49,25.49,17000.0,23.6043,23.6135,23.5858,23.5858,17000.0
2011-02-15 11:35:00,25.5,25.51,25.47,25.48,187000.0,23.595,23.6043,23.5673,23.5765,187000.0
2011-02-15 11:40:00,25.47,25.49,25.46,25.48,159000.0,23.5673,23.5858,23.558,23.5765,159000.0
2011-02-15 11:45:00,25.48,25.48,25.45,25.47,116000.0,23.5765,23.5765,23.5488,23.5673,116000.0
2011-02-15 11:50:00,25.48,25.5,25.48,25.48,25000.0,23.5765,23.595,23.5765,23.5765,25000.0
2011-02-15 11:55:00,25.5,25.51,25.47,25.47,135000.0,23.595,23.6043,23.5673,23.5673,135000.0
2011-02-15 12:00:00,25.48,25.48,25.45,25.47,104000.0,23.5765,23.5765,23.5488,23.5673,104000.0
2011-02-15 12:05:00,25.48,25.5,25.46,25.48,308000.0,23.5765,23.595,23.558,23.5765,308000.0
2011-02-15 12:10:00,25.5,25.51,25.49,25.51,46000.0,23.595,23.6043,23.5858,23.6043,46000.0
2011-02-15 12:15:00,25.5,25.53,25.5,25.53,23000.0,23.595,23.6228,23.595,23.6228,23000.0
2011-02-15 12:20:00,25.53,25.53,25.51,25.52,67000.0,23.6228,23.6228,23.6043,23.6135,67000.0
2011-02-15 12:25:00,25.52,25.53,25.51,25.51,36000.0,23.6135,23.6228,23.6043,23.6043,36000.0
2011-02-15 12:30:00,25.51,25.54,25.5,25.54,77000.0,23.6043,23.632,23.595,23.632,77000.0
2011-02-15 12:35:00,25.55,25.57,25.54,25.55,102000.0,23.6413,23.6598,23.632,23.6413,102000.0
2011-02-15 12:40:00,25.57,25.59,25.57,25.58,34000.0,23.6598,23.6783,23.6598,23.6691,34000.0
2011-02-15 12:45:00,25.58,25.58,25.57,25.58,32000.0,23.6691,23.6691,23.6598,23.6691,32000.0
2011-02-15 12:50:00,25.58,25.58,25.57,25.57,149000.0,23.6691,23.6691,23.6598,23.6598,149000.0
2011-02-15 12:55:00,25.57,25.61,25.57,25.61,40000.0,23.6598,23.6968,23.6598,23.6968,40000.0
2011-02-15 13:00:00,25.59,25.6,25.58,25.6,26000.0,23.6783,23.6876,23.6691,23.6876,26000.0
2011-02-15 13:05:00,25.6,25.61,25.58,25.59,23000.0,23.6876,23.6968,23.6691,23.6783,23000.0
2011-02-15 13:10:00,25.59,25.61,25.58,25.61,37000.0,23.6783,23.6968,23.6691,23.6968,37000.0
2011-02-15 13:15:00,25.61,25.61,25.58,25.58,115000.0,23.6968,23.6968,23.6691,23.6691,115000.0
2011-02-15 13:20:00,25.58,25.61,25.58,25.6,203000.0,23.6691,23.6968,23.6691,23.6876,203000.0
2011-02-15 13:25:00,25.6,25.61,25.59,25.59,76000.0,23.6876,23.6968,23.6783,23.6783,76000.0
2011-02-15 13:30:00,25.59,25.59,25.56,25.57,61000.0,23.6783,23.6783,23.6506,23.6598,61000.0
2011-02-15 13:35:00,25.57,25.6,25.57,25.6,16000.0,23.6598,23.6876,23.6598,23.6876,16000.0
2011-02-15 13:40:00,25.6,25.64,25.59,25.61,56000.0,23.6876,23.7246,23.6783,23.6968,56000.0
2011-02-15 13:45:00,25.6,25.63,25.6,25.63,106000.0,23.6876,23.7153,23.6876,23.7153,106000.0
2011-02-15 13:50:00,25.63,25.63,25.6,25.6,42000.0,23.7153,23.7153,23.6876,23.6876,42000.0
2011-02-15 13:55:00,25.6,25.63,25.59,25.61,144000.0,23.6876,23.7153,23.6783,23.6968,144000.0
2011-02-15 14:00:00,25.61,25.61,25.56,25.58,96000.0,23.6968,23.6968,23.6506,23.6691,96000.0
2011-02-15 14:05:00,25.59,25.6,25.56,25.57,58000.0,23.6783,23.6876,23.6506,23.6598,58000.0
2011-02-15 14:10:00,25.57,25.58,25.52,25.54,55000.0,23.6598,23.6691,23.6135,23.632,55000.0
2011-02-15 14:15:00,25.54,25.59,25.54,25.58,123000.0,23.632,23.6783,23.632,23.6691,123000.0
2011-02-15 14:20:00,25.58,25.59,25.57,25.58,88000.0,23.6691,23.6783,23.6598,23.6691,88000.0
2011-02-15 14:25:00,25.58,25.6,25.58,25.58,22000.0,23.6691,23.6876,23.6691,23.6691,22000.0
2011-02-15 14:30:00,25.58,25.59,25.58,25.58,34000.0,23.6691,23.6783,23.6691,23.6691,34000.0
2011-02-15 14:35:00,25.57,25.59,25.57,25.59,26000.0,23.6598,23.6783,23.6598,23.6783,26000.0
2011-02-15 14:40:00,25.59,25.6,25.58,25.59,73000.0,23.6783,23.6876,23.6691,23.6783,73000.0
2011-02-15 14:45:00,25.6,25.63,25.6,25.63,47000.0,23.6876,23.7153,23.6876,23.7153,47000.0
2011-02-15 14:50:00,25.62,25.62,25.6,25.62,31000.0,23.7061,23.7061,23.6876,23.7061,31000.0
2011-02-15 14:55:00,25.62,25.62,25.59,25.59,214000.0,23.7061,23.7061,23.6783,23.6783,214000.0
2011-02-15 15:00:00,25.59,25.61,25.56,25.58,140000.0,23.6783,23.6968,23.6506,23.6691,140000.0
2011-02-15 15:05:00,25.59,25.59,25.54,25.56,106000.0,23.6783,23.6783,23.632,23.6506,106000.0
2011-02-15 15:10:00,25.56,25.59,25.56,25.59,59000.0,23.6506,23.6783,23.6506,23.6783,59000.0
2011-02-15 15:15:00,25.59,25.62,25.58,25.62,42000.0,23.6783,23.7061,23.6691,23.7061,42000.0
2011-02-15 15:20:00,25.62,25.62,25.59,25.6,50000.0,23.7061,23.7061,23.6783,23.6876,50000.0
2011-02-15 15:25:00,25.6,25.63,25.6,25.62,46000.0,23.6876,23.7153,23.6876,23.7061,46000.0
2011-02-15 15:30:00,25.63,25.64,25.6,25.61,114000.0,23.7153,23.7246,23.6876,23.6968,114000.0
2011-02-15 15:35:00,25.6,25.64,25.6,25.62,135000.0,23.6876,23.7246,23.6876,23.7061,135000.0
2011-02-15 15:40:00,25.62,25.65,25.62,25.64,119000.0,23.7061,23.7338,23.7061,23.7246,119000.0
2011-02-15 15:45:00,25.64,25.66,25.61,25.63,231000.0,23.7246,23.7431,23.6968,23.7153,231000.0
2011-02-15 15:50:00,25.63,25.63,25.57,25.57,144000.0,23.7153,23.7153,23.6598,23.6598,144000.0
2011-02-15 15:55:00,25.57,25.61,25.57,25.59,343000.0,23.6598,23.6968,23.6598,23.6783,343000.0
2011-02-16 09:30:00,25.69,25.86,25.66,25.74,171000.0,23.7708,23.9281,23.7431,23.8171,171000.0
2011-02-16 09:35:00,25.77,25.8,25.75,25.77,126000.0,23.8449,23.8726,23.8264,23.8449,126000.0
2011-02-16 09:40:00,25.76,25.77,25.71,25.73,91000.0,23.8356,23.8449,23.7893,23.8079,91000.0
2011-02-16 09:45:00,25.74,25.74,25.69,25.69,37000.0,23.8171,23.8171,23.7708,23.7708,37000.0
2011-02-16 09:50:00,25.69,25.69,25.65,25.66,126000.0,23.7708,23.7708,23.7338,23.7431,126000.0
2011-02-16 09:55:00,25.66,25.68,25.65,25.65,108000.0,23.7431,23.7616,23.7338,23.7338,108000.0
2011-02-16 10:00:00,25.65,25.65,25.54,25.56,144000.0,23.7338,23.7338,23.632,23.6506,144000.0
2011-02-16 10:05:00,25.55,25.6,25.52,25.58,173000.0,23.6413,23.6876,23.6135,23.6691,173000.0
2011-02-16 10:10:00,25.58,25.64,25.54,25.64,91000.0,23.6691,23.7246,23.632,23.7246,91000.0
2011-02-16 10:15:00,25.64,25.68,25.63,25.63,49000.0,23.7246,23.7616,23.7153,23.7153,49000.0
2011-02-16 10:20:00,25.64,25.7,25.64,25.7,155000.0,23.7246,23.7801,23.7246,23.7801,155000.0
2011-02-16 10:25:00,25.7,25.7,25.65,25.67,62000.0,23.7801,23.7801,23.7338,23.7523,62000.0
2011-02-16 10:30:00,25.68,25.75,25.68,25.75,69000.0,23.7616,23.8264,23.7616,23.8264,69000.0
2011-02-16 10:35:00,25.74,25.76,25.7,25.7,88000.0,23.8171,23.8356,23.7801,23.7801,88000.0
2011-02-16 10:40:00,25.7,25.71,25.66,25.66,62000.0,23.7801,23.7893,23.7431,23.7431,62000.0
2011-02-16 10:45:00,25.67,25.73,25.66,25.72,61000.0,23.7523,23.8079,23.7431,23.7986,61000.0
2011-02-16 10:50:00,25.69,25.74,25.69,25.71,60000.0,23.7708,23.8171,23.7708,23.7893,60000.0
2011-02-16 10:55:00,25.71,25.73,25.71,25.73,26000.0,23.7893,23.8079,23.7893,23.8079,26000.0
2011-02-16 11:00:00,25.75,25.79,25.71,25.71,80000.0,23.8264,23.8634,23.7893,23.7893,80000.0
2011-02-16 11:05:00,25.71,25.79,25.71,25.77,135000.0,23.7893,23.8634,23.7893,23.8449,135000.0
2011-02-16 11:10:00,25.78,25.88,25.78,25.86,197000.0,23.8541,23.9466,23.8541,23.9281,197000.0
2011-02-16 11:15:00,25.86,25.87,25.79,25.79,112000.0,23.9281,23.9374,23.8634,23.8634,112000.0
2011-02-16 11:20:00,25.79,25.79,25.77,25.78,19000.0,23.8634,23.8634,23.8449,23.8541,19000.0
2011-02-16 11:25:00,25.78,25.79,25.71,25.73,86000.0,23.8541,23.8634,23.7893,23.8079,86000.0
2011-02-16 11:30:00,25.74,25.75,25.69,25.71,118000.0,23.8171,23.8264,23.7708,23.7893,118000.0
2011-02-16 11:35:00,25.7,25.76,25.7,25.75,55000.0,23.7801,23.8356,23.7801,23.8264,55000.0
2011-02-16 11:40:00,25.75,25.76,25.7,25.7,69000.0,23.8264,23.8356,23.7801,23.7801,69000.0
2011-02-16 11:45:00,25.71,25.79,25.71,25.73,69000.0,23.7893,23.8634,23.7893,23.8079,69000.0
2011-02-16 11:50:00,25.73,25.78,25.71,25.72,58000.0,23.8079,23.8541,23.7893,23.7986,58000.0
2011-02-16 11:55:00,25.71,25.76,25.69,25.73,183000.0,23.7893,23.8356,23.7708,23.8079,183000.0
2011-02-16 12:00:00,25.73,25.74,25.69,25.69,77000.0,23.8079,23.8171,23.7708,23.7708,77000.0
2011-02-16 12:05:00,25.68,25.71,25.62,25.65,95000.0,23.7616,23.7893,23.7061,23.7338,95000.0
2011-02-16 12:10:00,25.65,25.68,25.64,25.65,143000.0,23.7338,23.7616,23.7246,23.7338,143000.0
2011-02-16 12:15:00,25.65,25.73,25.65,25.68,89000.0,23.7338,23.8079,23.7338,23.7616,89000.0
2011-02-16 12:20:00,25.68,25.73,25.68,25.7,63000.0,23.7616,23.8079,23.7616,23.7801,63000.0
2011-02-16 12:25:00,25.71,25.72,25.69,25.7,42000.0,23.7893,23.7986,23.7708,23.7801,42000.0
2011-02-16 12:30:00,25.71,25.73,25.7,25.7,123000.0,23.7893,23.8079,23.7801,23.7801,123000.0
2011-02-16 12:35:00,25.7,25.71,25.68,25.7,49000.0,23.7801,23.7893,23.7616,23.7801,49000.0
2011-02-16 12:40:00,25.69,25.69,25.66,25.67,79000.0,23.7708,23.7708,23.7431,23.7523,79000.0
2011-02-16 12:45:00,25.67,25.72,25.67,25.71,79000.0,23.7523,23.7986,23.7523,23.7893,79000.0
2011-02-16 12:50:00,25.72,25.73,25.71,25.71,58000.0,23.7986,23.8079,23.7893,23.7893,58000.0
2011-02-16 12:55:00,25.71,25.74,25.69,25.69,88000.0,23.7893,23.8171,23.7708,23.7708,88000.0
2011-02-16 13:00:00,25.69,25.69,25.63,25.65,251000.0,23.7708,23.7708,23.7153,23.7338,251000.0
2011-02-16 13:05:00,25.64,25.66,25.64,25.65,29000.0,23.7246,23.7431,23.7246,23.7338,29000.0
2011-02-16 13:10:00,25.65,25.65,25.61,25.61,48000.0,23.7338,23.7338,23.6968,23.6968,48000.0
2011-02-16 13:15:00,25.62,25.64,25.61,25.61,79000.0,23.7061,23.7246,23.6968,23.6968,79000.0
2011-02-16 13:20:00,25.62,25.64,25.61,25.61,97000.0,23.7061,23.7246,23.6968,23.6968,97000.0
2011-02-16 13:25:00,25.6,25.62,25.6,25.61,53000.0,23.6876,23.7061,23.6876,23.6968,53000.0
2011-02-16 13:30:00,25.61,25.63,25.61,25.62,85000.0,23.6968,23.7153,23.6968,23.7061,85000.0
2011-02-16 13:35:00,25.62,25.62,25.59,25.6,88000.0,23.7061,23.7061,23.6783,23.6876,88000.0
2011-02-16 13:40:00,25.61,25.62,25.6,25.62,40000.0,23.6968,23.7061,23.6876,23.7061,40000.0
2011-02-16 13:45:00,25.62,25.64,25.62,25.63,97000.0,23.7061,23.7246,23.7061,23.7153,97000.0
2011-02-16 13:50:00,25.64,25.66,25.64,25.65,50000.0,23.7246,23.7431,23.7246,23.7338,50000.0
2011-02-16 13:55:00,25.64,25.67,25.64,25.65,63000.0,23.7246,23.7523,23.7246,23.7338,63000.0
2011-02-16 14:00:00,25.65,25.65,25.61,25.65,86000.0,23.7338,23.7338,23.6968,23.7338,86000.0
2011-02-16 14:05:00,25.64,25.65,25.63,25.64,31000.0,23.7246,23.7338,23.7153,23.7246,31000.0
2011-02-16 14:10:00,25.64,25.64,25.59,25.59,62000.0,23.7246,23.7246,23.6783,23.6783,62000.0
2011-02-16 14:15:00,25.6,25.62,25.6,25.6,50000.0,23.6876,23.7061,23.6876,23.6876,50000.0
2011-02-16 14:20:00,25.59,25.59,25.56,25.57,66000.0,23.6783,23.6783,23.6506,23.6598,66000.0
2011-02-16 14:25:00,25.58,25.58,25.56,25.56,29000.0,23.6691,23.6691,23.6506,23.6506,29000.0
2011-02-16 14:30:00,25.56,25.59,25.56,25.57,55000.0,23.6506,23.6783,23.6506,23.6598,55000.0
2011-02-16 14:35:00,25.57,25.59,25.55,25.57,43000.0,23.6598,23.6783,23.6413,23.6598,43000.0
2011-02-16 14:40:00,25.58,25.58,25.55,25.56,79000.0,23.6691,23.6691,23.6413,23.6506,79000.0
2011-02-16 14:45:00,25.56,25.58,25.55,25.55,57000.0,23.6506,23.6691,23.6413,23.6413,57000.0
2011-02-16 14:50:00,25.55,25.58,25.54,25.55,213000.0,23.6413,23.6691,23.632,23.6413,213000.0
2011-02-16 14:55:00,25.56,25.57,25.53,25.53,253000.0,23.6506,23.6598,23.6228,23.6228,253000.0
2011-02-16 15:00:00,25.53,25.56,25.53,25.54,61000.0,23.6228,23.6506,23.6228,23.632,61000.0
2011-02-16 15:05:00,25.56,25.57,25.55,25.55,135000.0,23.6506,23.6598,23.6413,23.6413,135000.0
2011-02-16 15:10:00,25.55,25.56,25.52,25.52,33000.0,23.6413,23.6506,23.6135,23.6135,33000.0
2011-02-16 15:15:00,25.52,25.55,25.5,25.51,302000.0,23.6135,23.6413,23.595,23.6043,302000.0
2011-02-16 15:20:00,25.51,25.53,25.51,25.51,85000.0,23.6043,23.6228,23.6043,23.6043,85000.0
2011-02-16 15:25:00,25.51,25.51,25.45,25.46,124000.0,23.6043,23.6043,23.5488,23.558,124000.0
2011-02-16 15:30:00,25.45,25.49,25.45,25.48,108000.0,23.5488,23.5858,23.5488,23.5765,108000.0
2011-02-16 15:35:00,25.48,25.5,25.45,25.47,113000.0,23.5765,23.595,23.5488,23.5673,113000.0
2011-02-16 15:40:00,25.47,25.47,25.43,25.44,185000.0,23.5673,23.5673,23.5303,23.5395,185000.0
2011-02-16 15:45:00,25.44,25.45,25.4,25.4,228000.0,23.5395,23.5488,23.5025,23.5025,228000.0
2011-02-16 15:50:00,25.4,25.43,25.38,25.38,262000.0,23.5025,23.5303,23.484,23.484,262000.0
2011-02-16 15:55:00,25.39,25.43,25.38,25.42,435000.0,23.4933,23.5303,23.484,23.521,435000.0
2011-02-17 09:30:00,25.04,25.39,25.0,25.33,238000.0,23.1694,23.4933,23.1324,23.4377,238000.0
2011-02-17 09:35:00,25.37,25.38,25.15,25.18,164000.0,23.4747,23.484,23.2712,23.2989,164000.0
2011-02-17 09:40:00,25.17,25.18,25.08,25.1,178000.0,23.2897,23.2989,23.2064,23.2249,178000.0
2011-02-17 09:45:00,25.14,25.21,25.1,25.16,173000.0,23.2619,23.3267,23.2249,23.2804,173000.0
2011-02-17 09:50:00,25.19,25.24,25.15,25.22,100000.0,23.3082,23.3545,23.2712,23.336,100000.0
2011-02-17 09:55:00,25.24,25.4,25.24,25.31,146000.0,23.3545,23.5025,23.3545,23.4192,146000.0
2011-02-17 10:00:00,25.34,25.39,25.27,25.28,191000.0,23.447,23.4933,23.3822,23.3915,191000.0
2011-02-17 10:05:00,25.28,25.33,25.26,25.33,154000.0,23.3915,23.4377,23.373,23.4377,154000.0
2011-02-17 10:10:00,25.33,25.34,25.23,25.25,144000.0,23.4377,23.447,23.3452,23.3637,144000.0
2011-02-17 10:15:00,25.25,25.32,25.24,25.3,108000.0,23.3637,23.4285,23.3545,23.41,108000.0
2011-02-17 10:20:00,25.32,25.32,25.25,25.28,113000.0,23.4285,23.4285,23.3637,23.3915,113000.0
2011-02-17 10:25:00,25.28,25.29,25.21,25.21,118000.0,23.3915,23.4007,23.3267,23.3267,118000.0
2011-02-17 10:30:00,25.24,25.24,25.2,25.21,133000.0,23.3545,23.3545,23.3174,23.3267,133000.0
2011-02-17 10:35:00,25.21,25.24,25.19,25.19,106000.0,23.3267,23.3545,23.3082,23.3082,106000.0
2011-02-17 10:40:00,25.19,25.28,25.19,25.28,79000.0,23.3082,23.3915,23.3082,23.3915,79000.0
2011-02-17 10:45:00,25.28,25.29,25.25,25.25,81000.0,23.3915,23.4007,23.3637,23.3637,81000.0
2011-02-17 10:50:00,25.24,25.25,25.16,25.18,105000.0,23.3545,23.3637,23.2804,23.2989,105000.0
2011-02-17 10:55:00,25.18,25.21,25.15,25.19,112000.0,23.2989,23.3267,23.2712,23.3082,112000.0
2011-02-17 11:00:00,25.2,25.24,25.18,25.21,97000.0,23.3174,23.3545,23.2989,23.3267,97000.0
2011-02-17 11:05:00,25.21,25.22,25.18,25.19,76000.0,23.3267,23.336,23.2989,23.3082,76000.0
2011-02-17 11:10:00,25.18,25.2,25.18,25.2,95000.0,23.2989,23.3174,23.2989,23.3174,95000.0
2011-02-17 11:15:00,25.2,25.22,25.16,25.2,135000.0,23.3174,23.336,23.2804,23.3174,135000.0
2011-02-17 11:20:00,25.18,25.21,25.16,25.21,68000.0,23.2989,23.3267,23.2804,23.3267,68000.0
2011-02-17 11:25:00,25.22,25.32,25.22,25.32,103000.0,23.336,23.4285,23.336,23.4285,103000.0
2011-02-17 11:30:00,25.31,25.32,25.24,25.27,139000.0,23.4192,23.4285,23.3545,23.3822,139000.0
2011-02-17 11:35:00,25.24,25.29,25.24,25.27,85000.0,23.3545,23.4007,23.3545,23.3822,85000.0
2011-02-17 11:40:00,25.27,25.27,25.21,25.24,120000.0,23.3822,23.3822,23.3267,23.3545,120000.0
2011-02-17 11:45:00,25.24,25.28,25.21,25.25,231000.0,23.3545,23.3915,23.3267,23.3637,231000.0
2011-02-17 11:50:00,25.25,25.3,25.24,25.3,266000.0,23.3637,23.41,23.3545,23.41,266000.0
2011-02-17 11:55:00,25.31,25.31,25.25,25.3,140000.0,23.4192,23.4192,23.3637,23.41,140000.0
2011-02-17 12:00:00,25.28,25.3,25.25,25.25,98000.0,23.3915,23.41,23.3637,23.3637,98000.0
2011-02-17 12:05:00,25.27,25.27,25.15,25.2,416000.0,23.3822,23.3822,23.2712,23.3174,416000.0
2011-02-17 12:10:00,25.2,25.21,25.17,25.17,101000.0,23.3174,23.3267,23.2897,23.2897,101000.0
2011-02-17 12:15:00,25.17,25.2,25.15,25.2,57000.0,23.2897,23.3174,23.2712,23.3174,57000.0
2011-02-17 12:20:00,25.18,25.24,25.18,25.22,72000.0,23.2989,23.3545,23.2989,23.336,72000.0
2011-02-17 12:25:00,25.21,25.21,25.18,25.19,80000.0,23.3267,23.3267,23.2989,23.3082,80000.0
2011-02-17 12:30:00,25.2,25.23,25.19,25.22,131000.0,23.3174,23.3452,23.3082,23.336,131000.0
2011-02-17 12:35:00,25.22,25.22,25.15,25.17,98000.0,23.336,23.336,23.2712,23.2897,98000.0
2011-02-17 12:40:00,25.17,25.2,25.1,25.1,126000.0,23.2897,23.3174,23.2249,23.2249,126000.0
2011-02-17 12:45:00,25.1,25.13,25.08,25.13,170000.0,23.2249,23.2527,23.2064,23.2527,170000.0
2011-02-17 12:50:00,25.11,25.12,25.08,25.08,59000.0,23.2342,23.2434,23.2064,23.2064,59000.0
2011-02-17 12:55:00,25.1,25.12,25.08,25.09,116000.0,23.2249,23.2434,23.2064,23.2157,116000.0
2011-02-17 13:00:00,25.1,25.12,25.09,25.1,139000.0,23.2249,23.2434,23.2157,23.2249,139000.0
2011-02-17 13:05:00,25.1,25.12,25.09,25.12,196000.0,23.2249,23.2434,23.2157,23.2434,196000.0
2011-02-17 13:10:00,25.12,25.13,25.08,25.11,215000.0,23.2434,23.2527,23.2064,23.2342,215000.0
2011-02-17 13:15:00,25.11,25.15,25.09,25.11,418000.0,23.2342,23.2712,23.2157,23.2342,418000.0
2011-02-17 13:20:00,25.11,25.13,25.08,25.09,249000.0,23.2342,23.2527,23.2064,23.2157,249000.0
2011-02-17 13:25:00,25.08,25.09,25.01,25.02,179000.0,23.2064,23.2157,23.1416,23.1509,179000.0
2011-02-17 13:30:00,25.03,25.04,24.97,25.02,307000.0,23.1601,23.1694,23.1046,23.1509,307000.0
2011-02-17 13:35:00,25.01,25.02,24.95,24.96,220000.0,23.1416,23.1509,23.0861,23.0954,220000.0
2011-02-17 13:40:00,24.95,24.99,24.92,24.92,158000.0,23.0861,23.1231,23.0584,23.0584,158000.0
2011-02-17 13:45:00,24.92,24.93,24.86,24.88,210000.0,23.0584,23.0676,23.0028,23.0214,210000.0
2011-02-17 13:50:00,24.89,24.91,24.87,24.89,272000.0,23.0306,23.0491,23.0121,23.0306,272000.0
2011-02-17 13:55:00,24.89,24.91,24.86,24.87,104000.0,23.0306,23.0491,23.0028,23.0121,104000.0
2011-02-17 14:00:00,24.87,24.89,24.86,24.88,181000.0,23.0121,23.0306,23.0028,23.0214,181000.0
2011-02-17 14:05:00,24.89,24.96,24.88,24.95,252000.0,23.0306,23.0954,23.0214,23.0861,252000.0
2011-02-17 14:10:00,24.95,24.96,24.91,24.96,89000.0,23.0861,23.0954,23.0491,23.0954,89000.0
2011-02-17 14:15:00,24.95,24.97,24.9,24.91,184000.0,23.0861,23.1046,23.0399,23.0491,184000.0
2011-02-17 14:20:00,24.91,24.98,24.91,24.91,172000.0,23.0491,23.1139,23.0491,23.0491,172000.0
2011-02-17 14:25:00,24.91,24.98,24.9,24.97,99000.0,23.0491,23.1139,23.0399,23.1046,99000.0
2011-02-17 14:30:00,24.97,24.97,24.91,24.95,218000.0,23.1046,23.1046,23.0491,23.0861,218000.0
2011-02-17 14:35:00,24.97,25.09,24.95,25.05,243000.0,23.1046,23.2157,23.0861,23.1787,243000.0
2011-02-17 14:40:00,25.05,25.05,24.99,24.99,172000.0,23.1787,23.1787,23.1231,23.1231,172000.0
2011-02-17 14:45:00,24.99,25.02,24.99,24.99,156000.0,23.1231,23.1509,23.1231,23.1231,156000.0
2011-02-17 14:50:00,24.99,25.08,24.99,25.03,200000.0,23.1231,23.2064,23.1231,23.1601,200000.0
2011-02-17 14:55:00,25.04,25.07,25.02,25.05,92000.0,23.1694,23.1972,23.1509,23.1787,92000.0
2011-02-17 15:00:00,25.05,25.05,25.02,25.03,169000.0,23.1787,23.1787,23.1509,23.1601,169000.0
2011-02-17 15:05:00,25.03,25.04,25.03,25.04,80000.0,23.1601,23.1694,23.1601,23.1694,80000.0
2011-02-17 15:10:00,25.04,25.05,25.0,25.04,154000.0,23.1694,23.1787,23.1324,23.1694,154000.0
2011-02-17 15:15:00,25.04,25.07,25.01,25.02,291000.0,23.1694,23.1972,23.1416,23.1509,291000.0
2011-02-17 15:20:00,25.02,25.06,25.02,25.04,195000.0,23.1509,23.1879,23.1509,23.1694,195000.0
2011-02-17 15:25:00,25.04,25.05,25.01,25.02,239000.0,23.1694,23.1787,23.1416,23.1509,239000.0
2011-02-17 15:30:00,25.01,25.06,25.01,25.04,324000.0,23.1416,23.1879,23.1416,23.1694,324000.0
2011-02-17 15:35:00,25.04,25.09,25.03,25.06,282000.0,23.1694,23.2157,23.1601,23.1879,282000.0
2011-02-17 15:40:00,25.06,25.11,25.05,25.07,290000.0,23.1879,23.2342,23.1787,23.1972,290000.0
2011-02-17 15:45:00,25.08,25.13,25.06,25.09,390000.0,23.2064,23.2527,23.1879,23.2157,390000.0
2011-02-17 15:50:00,25.09,25.11,25.07,25.09,332000.0,23.2157,23.2342,23.1972,23.2157,332000.0
2011-02-17 15:55:00,25.09,25.19,25.08,25.18,779000.0,23.2157,23.3082,23.2064,23.2989,779000.0
2011-02-18 09:30:00,25.2,25.32,25.11,25.27,786000.0,23.3174,23.4285,23.2342,23.3822,786000.0
2011-02-18 09:35:00,25.26,25.26,25.18,25.23,167000.0,23.373,23.373,23.2989,23.3452,167000.0
2011-02-18 09:40:00,25.24,25.25,25.12,25.14,129000.0,23.3545,23.3637,23.2434,23.2619,129000.0
2011-02-18 09:45:00,25.15,25.26,25.11,25.15,135000.0,23.2712,23.373,23.2342,23.2712,135000.0
2011-02-18 09:50:00,25.17,25.26,25.16,25.24,77000.0,23.2897,23.373,23.2804,23.3545,77000.0
2011-02-18 09:55:00,25.23,25.27,25.14,25.14,103000.0,23.3452,23.3822,23.2619,23.2619,103000.0
2011-02-18 10:00:00,25.15,25.22,25.14,25.2,100000.0,23.2712,23.336,23.2619,23.3174,100000.0
2011-02-18 10:05:00,25.2,25.23,25.2,25.21,135000.0,23.3174,23.3452,23.3174,23.3267,135000.0
2011-02-18 10:10:00,25.21,25.21,25.14,25.14,51000.0,23.3267,23.3267,23.2619,23.2619,51000.0
2011-02-18 10:15:00,25.12,25.19,25.12,25.14,51000.0,23.2434,23.3082,23.2434,23.2619,51000.0
2011-02-18 10:20:00,25.13,25.19,25.13,25.18,27000.0,23.2527,23.3082,23.2527,23.2989,27000.0
2011-02-18 10:25:00,25.19,25.2,25.18,25.18,44000.0,23.3082,23.3174,23.2989,23.2989,44000.0
2011-02-18 10:30:00,25.18,25.18,25.15,25.17,59000.0,23.2989,23.2989,23.2712,23.2897,59000.0
2011-02-18 10:35:00,25.17,25.18,25.15,25.18,40000.0,23.2897,23.2989,23.2712,23.2989,40000.0
2011-02-18 10:40:00,25.19,25.21,25.18,25.21,80000.0,23.3082,23.3267,23.2989,23.3267,80000.0
2011-02-18 10:45:00,25.21,25.22,25.16,25.16,58000.0,23.3267,23.336,23.2804,23.2804,58000.0
2011-02-18 10:50:00,25.16,25.22,25.15,25.2,48000.0,23.2804,23.336,23.2712,23.3174,48000.0
2011-02-18 10:55:00,25.2,25.21,25.19,25.2,48000.0,23.3174,23.3267,23.3082,23.3174,48000.0
2011-02-18 11:00:00,25.2,25.22,25.2,25.2,68000.0,23.3174,23.336,23.3174,23.3174,68000.0
2011-02-18 11:05:00,25.19,25.2,25.18,25.2,58000.0,23.3082,23.3174,23.2989,23.3174,58000.0
2011-02-18 11:10:00,25.19,25.2,25.17,25.18,191000.0,23.3082,23.3174,23.2897,23.2989,191000.0
2011-02-18 11:15:00,25.18,25.2,25.17,25.2,80000.0,23.2989,23.3174,23.2897,23.3174,80000.0
2011-02-18 11:20:00,25.19,25.22,25.18,25.21,51000.0,23.3082,23.336,23.2989,23.3267,51000.0
2011-02-18 11:25:00,25.21,25.21,25.17,25.19,227000.0,23.3267,23.3267,23.2897,23.3082,227000.0
2011-02-18 11:30:00,25.2,25.22,25.17,25.18,36000.0,23.3174,23.336,23.2897,23.2989,36000.0
2011-02-18 11:35:00,25.18,25.19,25.17,25.18,45000.0,23.2989,23.3082,23.2897,23.2989,45000.0
2011-02-18 11:40:00,25.19,25.21,25.19,25.21,49000.0,23.3082,23.3267,23.3082,23.3267,49000.0
2011-02-18 11:45:00,25.21,25.21,25.18,25.19,76000.0,23.3267,23.3267,23.2989,23.3082,76000.0
2011-02-18 11:50:00,25.2,25.2,25.19,25.2,11000.0,23.3174,23.3174,23.3082,23.3174,11000.0
2011-02-18 11:55:00,25.2,25.23,25.18,25.22,108000.0,23.3174,23.3452,23.2989,23.336,108000.0
2011-02-18 12:00:00,25.23,25.24,25.22,25.24,62000.0,23.3452,23.3545,23.336,23.3545,62000.0
2011-02-18 12:05:00,25.24,25.24,25.21,25.21,144000.0,23.3545,23.3545,23.3267,23.3267,144000.0
2011-02-18 12:10:00,25.22,25.23,25.21,25.22,66000.0,23.336,23.3452,23.3267,23.336,66000.0
2011-02-18 12:15:00,25.23,25.23,25.21,25.22,54000.0,23.3452,23.3452,23.3267,23.336,54000.0
2011-02-18 12:20:00,25.23,25.23,25.2,25.21,35000.0,23.3452,23.3452,23.3174,23.3267,35000.0
2011-02-18 12:25:00,25.22,25.23,25.21,25.21,67000.0,23.336,23.3452,23.3267,23.3267,67000.0
2011-02-18 12:30:00,25.21,25.23,25.21,25.21,205000.0,23.3267,23.3452,23.3267,23.3267,205000.0
2011-02-18 12:35:00,25.21,25.22,25.2,25.2,80000.0,23.3267,23.336,23.3174,23.3174,80000.0
2011-02-18 12:40:00,25.2,25.22,25.2,25.21,73000.0,23.3174,23.336,23.3174,23.3267,73000.0
2011-02-18 12:45:00,25.21,25.22,25.19,25.19,49000.0,23.3267,23.336,23.3082,23.3082,49000.0
2011-02-18 12:50:00,25.19,25.2,25.19,25.2,49000.0,23.3082,23.3174,23.3082,23.3174,49000.0
2011-02-18 12:55:00,25.19,25.19,25.17,25.18,96000.0,23.3082,23.3082,23.2897,23.2989,96000.0
2011-02-18 13:00:00,25.17,25.18,25.16,25.16,36000.0,23.2897,23.2989,23.2804,23.2804,36000.0
2011-02-18 13:05:00,25.15,25.18,25.15,25.17,29000.0,23.2712,23.2989,23.2712,23.2897,29000.0
2011-02-18 13:10:00,25.16,25.17,25.15,25.16,30000.0,23.2804,23.2897,23.2712,23.2804,30000.0
2011-02-18 13:15:00,25.16,25.17,25.14,25.15,28000.0,23.2804,23.2897,23.2619,23.2712,28000.0
2011-02-18 13:20:00,25.16,25.17,25.15,25.16,33000.0,23.2804,23.2897,23.2712,23.2804,33000.0
2011-02-18 13:25:00,25.16,25.18,25.14,25.14,211000.0,23.2804,23.2989,23.2619,23.2619,211000.0
2011-02-18 13:30:00,25.14,25.14,25.07,25.07,180000.0,23.2619,23.2619,23.1972,23.1972,180000.0
2011-02-18 13:35:00,25.07,25.09,25.06,25.09,97000.0,23.1972,23.2157,23.1879,23.2157,97000.0
2011-02-18 13:40:00,25.1,25.14,25.09,25.14,85000.0,23.2249,23.2619,23.2157,23.2619,85000.0
2011-02-18 13:45:00,25.14,25.14,25.1,25.1,92000.0,23.2619,23.2619,23.2249,23.2249,92000.0
2011-02-18 13:50:00,25.09,25.1,25.09,25.1,22000.0,23.2157,23.2249,23.2157,23.2249,22000.0
2011-02-18 13:55:00,25.11,25.13,25.1,25.13,38000.0,23.2342,23.2527,23.2249,23.2527,38000.0
2011-02-18 14:00:00,25.13,25.14,25.11,25.12,185000.0,23.2527,23.2619,23.2342,23.2434,185000.0
2011-02-18 14:05:00,25.12,25.16,25.12,25.16,32000.0,23.2434,23.2804,23.2434,23.2804,32000.0
2011-02-18 14:10:00,25.16,25.16,25.14,25.15,28000.0,23.2804,23.2804,23.2619,23.2712,28000.0
2011-02-18 14:15:00,25.15,25.15,25.11,25.14,50000.0,23.2712,23.2712,23.2342,23.2619,50000.0
2011-02-18 14:20:00,25.14,25.14,25.04,25.04,187000.0,23.2619,23.2619,23.1694,23.1694,187000.0
2011-02-18 14:25:00,25.05,25.05,24.98,25.0,203000.0,23.1787,23.1787,23.1139,23.1324,203000.0
2011-02-18 14:30:00,25.0,25.0,24.98,25.0,82000.0,23.1324,23.1324,23.1139,23.1324,82000.0
2011-02-18 14:35:00,25.0,25.0,24.97,24.98,159000.0,23.1324,23.1324,23.1046,23.1139,159000.0
2011-02-18 14:40:00,24.98,25.0,24.97,24.99,159000.0,23.1139,23.1324,23.1046,23.1231,159000.0
2011-02-18 14:45:00,24.99,25.06,24.99,25.06,45000.0,23.1231,23.1879,23.1231,23.1879,45000.0
2011-02-18 14:50:00,25.06,25.07,25.04,25.05,36000.0,23.1879,23.1972,23.1694,23.1787,36000.0
2011-02-18 14:55:00,25.06,25.06,25.04,25.06,179000.0,23.1879,23.1879,23.1694,23.1879,179000.0
2011-02-18 15:00:00,25.06,25.08,25.05,25.08,35000.0,23.1879,23.2064,23.1787,23.2064,35000.0
2011-02-18 15:05:00,25.08,25.11,25.08,25.1,159000.0,23.2064,23.2342,23.2064,23.2249,159000.0
2011-02-18 15:10:00,25.1,25.1,25.07,25.07,95000.0,23.2249,23.2249,23.1972,23.1972,95000.0
2011-02-18 15:15:00,25.08,25.11,25.08,25.11,39000.0,23.2064,23.2342,23.2064,23.2342,39000.0
2011-02-18 15:20:00,25.11,25.12,25.1,25.1,45000.0,23.2342,23.2434,23.2249,23.2249,45000.0
2011-02-18 15:25:00,25.09,25.12,25.09,25.11,50000.0,23.2157,23.2434,23.2157,23.2342,50000.0
2011-02-18 15:30:00,25.11,25.13,25.07,25.08,98000.0,23.2342,23.2527,23.1972,23.2064,98000.0
2011-02-18 15:35:00,25.08,25.08,25.07,25.08,114000.0,23.2064,23.2064,23.1972,23.2064,114000.0
2011-02-18 15:40:00,25.08,25.12,25.08,25.11,162000.0,23.2064,23.2434,23.2064,23.2342,162000.0
2011-02-18 15:45:00,25.11,25.13,25.04,25.04,213000.0,23.2342,23.2527,23.1694,23.1694,213000.0
2011-02-18 15:50:00,25.04,25.07,25.03,25.03,170000.0,23.1694,23.1972,23.1601,23.1601,170000.0
2011-02-18 15:55:00,25.04,25.12,25.0,25.04,813000.0,23.1694,23.2434,23.1324,23.1694,813000.0
2011-02-22 09:30:00,24.53,24.98,24.41,24.57,240000.0,22.6975,23.1139,22.5865,22.7345,240000.0
2011-02-22 09:35:00,24.59,24.7,24.5,24.66,193000.0,22.753,22.8548,22.6697,22.8178,193000.0
2011-02-22 09:40:00,24.68,24.76,24.62,24.67,120000.0,22.8363,22.9103,22.7808,22.827,120000.0
2011-02-22 09:45:00,24.69,24.84,24.65,24.83,66000.0,22.8455,22.9843,22.8085,22.9751,66000.0
2011-02-22 09:50:00,24.82,24.93,24.81,24.9,128000.0,22.9658,23.0676,22.9566,23.0399,128000.0
2011-02-22 09:55:00,24.9,24.94,24.88,24.93,105000.0,23.0399,23.0769,23.0214,23.0676,105000.0
2011-02-22 10:00:00,24.93,25.02,24.91,24.96,87000.0,23.0676,23.1509,23.0491,23.0954,87000.0
2011-02-22 10:05:00,24.94,24.96,24.9,24.95,58000.0,23.0769,23.0954,23.0399,23.0861,58000.0
2011-02-22 10:10:00,24.98,25.04,24.97,25.03,72000.0,23.1139,23.1694,23.1046,23.1601,72000.0
2011-02-22 10:15:00,25.03,25.05,25.02,25.03,85000.0,23.1601,23.1787,23.1509,23.1601,85000.0
2011-02-22 10:20:00,25.01,25.02,24.96,24.96,30000.0,23.1416,23.1509,23.0954,23.0954,30000.0
2011-02-22 10:25:00,24.96,24.99,24.96,24.96,73000.0,23.0954,23.1231,23.0954,23.0954,73000.0
2011-02-22 10:30:00,24.96,24.96,24.93,24.93,76000.0,23.0954,23.0954,23.0676,23.0676,76000.0
2011-02-22 10:35:00,24.96,25.01,24.96,25.01,54000.0,23.0954,23.1416,23.0954,23.1416,54000.0
2011-02-22 10:40:00,25.0,25.04,24.99,25.02,28000.0,23.1324,23.1694,23.1231,23.1509,28000.0
2011-02-22 10:45:00,25.04,25.05,25.03,25.03,45000.0,23.1694,23.1787,23.1601,23.1601,45000.0
2011-02-22 10:50:00,25.03,25.05,25.02,25.04,34000.0,23.1601,23.1787,23.1509,23.1694,34000.0
2011-02-22 10:55:00,25.03,25.03,25.0,25.0,36000.0,23.1601,23.1601,23.1324,23.1324,36000.0
2011-02-22 11:00:00,25.0,25.0,24.91,24.95,98000.0,23.1324,23.1324,23.0491,23.0861,98000.0
2011-02-22 11:05:00,24.95,25.0,24.94,25.0,51000.0,23.0861,23.1324,23.0769,23.1324,51000.0
2011-02-22 11:10:00,25.0,25.0,24.96,24.97,21000.0,23.1324,23.1324,23.0954,23.1046,21000.0
2011-02-22 11:15:00,24.98,25.0,24.94,24.94,53000.0,23.1139,23.1324,23.0769,23.0769,53000.0
2011-02-22 11:20:00,24.94,24.98,24.94,24.96,55000.0,23.0769,23.1139,23.0769,23.0954,55000.0
2011-02-22 11:25:00,24.95,24.95,24.9,24.91,37000.0,23.0861,23.0861,23.0399,23.0491,37000.0
2011-02-22 11:30:00,24.93,24.94,24.87,24.9,72000.0,23.0676,23.0769,23.0121,23.0399,72000.0
2011-02-22 11:35:00,24.9,24.9,24.87,24.87,55000.0,23.0399,23.0399,23.0121,23.0121,55000.0
2011-02-22 11:40:00,24.85,24.88,24.85,24.87,26000.0,22.9936,23.0214,22.9936,23.0121,26000.0
2011-02-22 11:45:00,24.86,24.89,24.83,24.87,36000.0,23.0028,23.0306,22.9751,23.0121,36000.0
2011-02-22 11:50:00,24.89,24.89,24.83,24.83,64000.0,23.0306,23.0306,22.9751,22.9751,64000.0
2011-02-22 11:55:00,24.84,24.88,24.84,24.87,21000.0,22.9843,23.0214,22.9843,23.0121,21000.0
2011-02-22 12:00:00,24.87,24.87,24.83,24.86,25000.0,23.0121,23.0121,22.9751,23.0028,25000.0
2011-02-22 12:05:00,24.87,24.9,24.87,24.9,38000.0,23.0121,23.0399,23.0121,23.0399,38000.0
2011-02-22 12:10:00,24.89,24.89,24.83,24.83,28000.0,23.0306,23.0306,22.9751,22.9751,28000.0
2011-02-22 12:15:00,24.84,24.88,24.84,24.88,20000.0,22.9843,23.0214,22.9843,23.0214,20000.0
2011-02-22 12:20:00,24.87,24.89,24.87,24.89,15000.0,23.0121,23.0306,23.0121,23.0306,15000.0
2011-02-22 12:25:00,24.88,24.89,24.87,24.89,34000.0,23.0214,23.0306,23.0121,23.0306,34000.0
2011-02-22 12:30:00,24.88,24.88,24.82,24.82,72000.0,23.0214,23.0214,22.9658,22.9658,72000.0
2011-02-22 12:35:00,24.81,24.81,24.76,24.78,71000.0,22.9566,22.9566,22.9103,22.9288,71000.0
2011-02-22 12:40:00,24.77,24.78,24.71,24.74,40000.0,22.9196,22.9288,22.8641,22.8918,40000.0
2011-02-22 12:45:00,24.71,24.8,24.71,24.75,41000.0,22.8641,22.9473,22.8641,22.9011,41000.0
2011-02-22 12:50:00,24.78,24.79,24.76,24.79,25000.0,22.9288,22.9381,22.9103,22.9381,25000.0
2011-02-22 12:55:00,24.8,24.8,24.76,24.78,38000.0,22.9473,22.9473,22.9103,22.9288,38000.0
2011-02-22 13:00:00,24.78,24.78,24.74,24.77,40000.0,22.9288,22.9288,22.8918,22.9196,40000.0
2011-02-22 13:05:00,24.77,24.79,24.75,24.79,62000.0,22.9196,22.9381,22.9011,22.9381,62000.0
2011-02-22 13:10:00,24.79,24.82,24.75,24.78,63000.0,22.9381,22.9658,22.9011,22.9288,63000.0
2011-02-22 13:15:00,24.78,24.78,24.75,24.75,41000.0,22.9288,22.9288,22.9011,22.9011,41000.0
2011-02-22 13:20:00,24.77,24.77,24.72,24.72,53000.0,22.9196,22.9196,22.8733,22.8733,53000.0
2011-02-22 13:25:00,24.72,24.75,24.72,24.74,20000.0,22.8733,22.9011,22.8733,22.8918,20000.0
2011-02-22 13:30:00,24.75,24.76,24.72,24.73,48000.0,22.9011,22.9103,22.8733,22.8826,48000.0
2011-02-22 13:35:00,24.73,24.77,24.73,24.77,53000.0,22.8826,22.9196,22.8826,22.9196,53000.0
2011-02-22 13:40:00,24.77,24.78,24.74,24.74,29000.0,22.9196,22.9288,22.8918,22.8918,29000.0
2011-02-22 13:45:00,24.73,24.73,24.7,24.7,86000.0,22.8826,22.8826,22.8548,22.8548,86000.0
2011-02-22 13:50:00,24.7,24.77,24.7,24.77,55000.0,22.8548,22.9196,22.8548,22.9196,55000.0
2011-02-22 13:55:00,24.78,24.8,24.77,24.8,46000.0,22.9288,22.9473,22.9196,22.9473,46000.0
2011-02-22 14:00:00,24.8,24.81,24.76,24.78,101000.0,22.9473,22.9566,22.9103,22.9288,101000.0
2011-02-22 14:05:00,24.77,24.78,24.75,24.78,100000.0,22.9196,22.9288,22.9011,22.9288,100000.0
2011-02-22 14:10:00,24.77,24.8,24.77,24.78,40000.0,22.9196,22.9473,22.9196,22.9288,40000.0
2011-02-22 14:15:00,24.78,24.79,24.78,24.79,45000.0,22.9288,22.9381,22.9288,22.9381,45000.0
2011-02-22 14:20:00,24.79,24.82,24.79,24.81,158000.0,22.9381,22.9658,22.9381,22.9566,158000.0
2011-02-22 14:25:00,24.81,24.85,24.79,24.84,69000.0,22.9566,22.9936,22.9381,22.9843,69000.0
2011-02-22 14:30:00,24.84,24.85,24.82,24.83,185000.0,22.9843,22.9936,22.9658,22.9751,185000.0
2011-02-22 14:35:00,24.84,24.85,24.8,24.83,172000.0,22.9843,22.9936,22.9473,22.9751,172000.0
2011-02-22 14:40:00,24.83,24.87,24.82,24.85,87000.0,22.9751,23.0121,22.9658,22.9936,87000.0
2011-02-22 14:45:00,24.86,24.92,24.85,24.92,100000.0,23.0028,23.0584,22.9936,23.0584,100000.0
2011-02-22 14:50:00,24.92,24.92,24.88,24.9,59000.0,23.0584,23.0584,23.0214,23.0399,59000.0
2011-02-22 14:55:00,24.9,24.9,24.85,24.85,37000.0,23.0399,23.0399,22.9936,22.9936,37000.0
2011-02-22 15:00:00,24.86,24.88,24.85,24.85,34000.0,23.0028,23.0214,22.9936,22.9936,34000.0
2011-02-22 15:05:00,24.86,24.87,24.83,24.84,111000.0,23.0028,23.0121,22.9751,22.9843,111000.0
2011-02-22 15:10:00,24.84,24.85,24.83,24.83,74000.0,22.9843,22.9936,22.9751,22.9751,74000.0
2011-02-22 15:15:00,24.83,24.83,24.79,24.8,70000.0,22.9751,22.9751,22.9381,22.9473,70000.0
2011-02-22 15:20:00,24.79,24.82,24.78,24.82,66000.0,22.9381,22.9658,22.9288,22.9658,66000.0
2011-02-22 15:25:00,24.82,24.82,24.79,24.79,79000.0,22.9658,22.9658,22.9381,22.9381,79000.0
2011-02-22 15:30:00,24.79,24.82,24.79,24.81,76000.0,22.9381,22.9658,22.9381,22.9566,76000.0
2011-02-22 15:35:00,24.82,24.83,24.79,24.79,149000.0,22.9658,22.9751,22.9381,22.9381,149000.0
2011-02-22 15:40:00,24.79,24.82,24.78,24.78,136000.0,22.9381,22.9658,22.9288,22.9288,136000.0
2011-02-22 15:45:00,24.78,24.81,24.77,24.8,181000.0,22.9288,22.9566,22.9196,22.9473,181000.0
2011-02-22 15:50:00,24.8,24.82,24.79,24.82,155000.0,22.9473,22.9658,22.9381,22.9658,155000.0
2011-02-22 15:55:00,24.82,24.82,24.74,24.77,519000.0,22.9658,22.9658,22.8918,22.9196,519000.0
2011-02-23 09:30:00,24.74,24.84,24.73,24.84,193000.0,22.8918,22.9843,22.8826,22.9843,193000.0
2011-02-23 09:35:00,24.84,24.93,24.84,24.91,79000.0,22.9843,23.0676,22.9843,23.0491,79000.0
2011-02-23 09:40:00,24.91,24.92,24.84,24.89,79000.0,23.0491,23.0584,22.9843,23.0306,79000.0
2011-02-23 09:45:00,24.89,24.9,24.72,24.75,97000.0,23.0306,23.0399,22.8733,22.9011,97000.0
2011-02-23 09:50:00,24.75,24.76,24.71,24.73,89000.0,22.9011,22.9103,22.8641,22.8826,89000.0
2011-02-23 09:55:00,24.73,24.76,24.71,24.75,80000.0,22.8826,22.9103,22.8641,22.9011,80000.0
2011-02-23 10:00:00,24.76,24.8,24.74,24.78,64000.0,22.9103,22.9473,22.8918,22.9288,64000.0
2011-02-23 10:05:00,24.78,24.79,24.73,24.73,47000.0,22.9288,22.9381,22.8826,22.8826,47000.0
2011-02-23 10:10:00,24.74,24.78,24.71,24.78,57000.0,22.8918,22.9288,22.8641,22.9288,57000.0
2011-02-23 10:15:00,24.78,24.84,24.78,24.82,47000.0,22.9288,22.9843,22.9288,22.9658,47000.0
2011-02-23 10:20:00,24.82,24.87,24.82,24.87,87000.0,22.9658,23.0121,22.9658,23.0121,87000.0
2011-02-23 10:25:00,24.87,24.89,24.84,24.86,39000.0,23.0121,23.0306,22.9843,23.0028,39000.0
2011-02-23 10:30:00,24.86,24.88,24.83,24.85,40000.0,23.0028,23.0214,22.9751,22.9936,40000.0
2011-02-23 10:35:00,24.82,24.83,24.78,24.8,56000.0,22.9658,22.9751,22.9288,22.9473,56000.0
2011-02-23 10:40:00,24.79,24.79,24.71,24.71,68000.0,22.9381,22.9381,22.8641,22.8641,68000.0
2011-02-23 10:45:00,24.74,24.8,24.74,24.8,33000.0,22.8918,22.9473,22.8918,22.9473,33000.0
2011-02-23 10:50:00,24.8,24.85,24.78,24.84,55000.0,22.9473,22.9936,22.9288,22.9843,55000.0
2011-02-23 10:55:00,24.82,24.83,24.77,24.77,28000.0,22.9658,22.9751,22.9196,22.9196,28000.0
2011-02-23 11:00:00,24.77,24.8,24.77,24.79,42000.0,22.9196,22.9473,22.9196,22.9381,42000.0
2011-02-23 11:05:00,24.79,24.8,24.77,24.77,23000.0,22.9381,22.9473,22.9196,22.9196,23000.0
2011-02-23 11:10:00,24.79,24.81,24.75,24.76,44000.0,22.9381,22.9566,22.9011,22.9103,44000.0
2011-02-23 11:15:00,24.76,24.78,24.73,24.73,122000.0,22.9103,22.9288,22.8826,22.8826,122000.0
2011-02-23 11:20:00,24.75,24.76,24.73,24.74,49000.0,22.9011,22.9103,22.8826,22.8918,49000.0
2011-02-23 11:25:00,24.75,24.75,24.68,24.68,56000.0,22.9011,22.9011,22.8363,22.8363,56000.0
2011-02-23 11:30:00,24.69,24.71,24.65,24.65,154000.0,22.8455,22.8641,22.8085,22.8085,154000.0
2011-02-23 11:35:00,24.67,24.69,24.66,24.69,50000.0,22.827,22.8455,22.8178,22.8455,50000.0
2011-02-23 11:40:00,24.67,24.67,24.61,24.64,89000.0,22.827,22.827,22.7715,22.7993,89000.0
2011-02-23 11:45:00,24.62,24.62,24.59,24.6,53000.0,22.7808,22.7808,22.753,22.7623,53000.0
2011-02-23 11:50:00,24.6,24.65,24.59,24.65,40000.0,22.7623,22.8085,22.753,22.8085,40000.0
2011-02-23 11:55:00,24.64,24.68,24.63,24.68,66000.0,22.7993,22.8363,22.79,22.8363,66000.0
2011-02-23 12:00:00,24.68,24.71,24.66,24.68,102000.0,22.8363,22.8641,22.8178,22.8363,102000.0
2011-02-23 12:05:00,24.67,24.71,24.66,24.68,51000.0,22.827,22.8641,22.8178,22.8363,51000.0
2011-02-23 12:10:00,24.68,24.69,24.63,24.65,89000.0,22.8363,22.8455,22.79,22.8085,89000.0
2011-02-23 12:15:00,24.65,24.67,24.62,24.62,133000.0,22.8085,22.827,22.7808,22.7808,133000.0
2011-02-23 12:20:00,24.61,24.66,24.57,24.65,66000.0,22.7715,22.8178,22.7345,22.8085,66000.0
2011-02-23 12:25:00,24.64,24.67,24.64,24.66,48000.0,22.7993,22.827,22.7993,22.8178,48000.0
2011-02-23 12:30:00,24.66,24.66,24.64,24.64,29000.0,22.8178,22.8178,22.7993,22.7993,29000.0
2011-02-23 12:35:00,24.64,24.66,24.62,24.62,122000.0,22.7993,22.8178,22.7808,22.7808,122000.0
2011-02-23 12:40:00,24.62,24.62,24.6,24.6,87000.0,22.7808,22.7808,22.7623,22.7623,87000.0
2011-02-23 12:45:00,24.6,24.6,24.59,24.6,93000.0,22.7623,22.7623,22.753,22.7623,93000.0
2011-02-23 12:50:00,24.6,24.6,24.57,24.57,116000.0,22.7623,22.7623,22.7345,22.7345,116000.0
2011-02-23 12:55:00,24.57,24.62,24.57,24.62,19000.0,22.7345,22.7808,22.7345,22.7808,19000.0
2011-02-23 13:00:00,24.62,24.62,24.59,24.61,43000.0,22.7808,22.7808,22.753,22.7715,43000.0
2011-02-23 13:05:00,24.62,24.63,24.57,24.58,23000.0,22.7808,22.79,22.7345,22.7438,23000.0
2011-02-23 13:10:00,24.59,24.61,24.57,24.59,46000.0,22.753,22.7715,22.7345,22.753,46000.0
2011-02-23 13:15:00,24.59,24.6,24.54,24.57,44000.0,22.753,22.7623,22.7068,22.7345,44000.0
2011-02-23 13:20:00,24.56,24.64,24.56,24.63,59000.0,22.7253,22.7993,22.7253,22.79,59000.0
2011-02-23 13:25:00,24.63,24.65,24.61,24.62,43000.0,22.79,22.8085,22.7715,22.7808,43000.0
2011-02-23 13:30:00,24.63,24.63,24.57,24.58,65000.0,22.79,22.79,22.7345,22.7438,65000.0
2011-02-23 13:35:00,24.57,24.58,24.56,24.58,110000.0,22.7345,22.7438,22.7253,22.7438,110000.0
2011-02-23 13:40:00,24.58,24.59,24.55,24.58,39000.0,22.7438,22.753,22.716,22.7438,39000.0
2011-02-23 13:45:00,24.6,24.62,24.56,24.56,78000.0,22.7623,22.7808,22.7253,22.7253,78000.0
2011-02-23 13:50:00,24.56,24.62,24.56,24.61,50000.0,22.7253,22.7808,22.7253,22.7715,50000.0
2011-02-23 13:55:00,24.61,24.61,24.57,24.59,50000.0,22.7715,22.7715,22.7345,22.753,50000.0
2011-02-23 14:00:00,24.59,24.6,24.56,24.6,108000.0,22.753,22.7623,22.7253,22.7623,108000.0
2011-02-23 14:05:00,24.61,24.62,24.57,24.59,104000.0,22.7715,22.7808,22.7345,22.753,104000.0
2011-02-23 14:10:00,24.59,24.59,24.48,24.49,379000.0,22.753,22.753,22.6512,22.6605,379000.0
2011-02-23 14:15:00,24.5,24.56,24.5,24.54,102000.0,22.6697,22.7253,22.6697,22.7068,102000.0
2011-02-23 14:20:00,24.54,24.6,24.53,24.55,118000.0,22.7068,22.7623,22.6975,22.716,118000.0
2011-02-23 14:25:00,24.56,24.57,24.52,24.55,76000.0,22.7253,22.7345,22.6882,22.716,76000.0
2011-02-23 14:30:00,24.56,24.57,24.53,24.55,118000.0,22.7253,22.7345,22.6975,22.716,118000.0
2011-02-23 14:35:00,24.55,24.57,24.5,24.51,96000.0,22.716,22.7345,22.6697,22.679,96000.0
2011-02-23 14:40:00,24.49,24.51,24.49,24.49,71000.0,22.6605,22.679,22.6605,22.6605,71000.0
2011-02-23 14:45:00,24.51,24.53,24.48,24.48,52000.0,22.679,22.6975,22.6512,22.6512,52000.0
2011-02-23 14:50:00,24.49,24.54,24.49,24.54,92000.0,22.6605,22.7068,22.6605,22.7068,92000.0
2011-02-23 14:55:00,24.54,24.57,24.51,24.54,214000.0,22.7068,22.7345,22.679,22.7068,214000.0
2011-02-23 15:00:00,24.55,24.57,24.54,24.55,155000.0,22.716,22.7345,22.7068,22.716,155000.0
2011-02-23 15:05:00,24.56,24.57,24.54,24.55,170000.0,22.7253,22.7345,22.7068,22.716,170000.0
2011-02-23 15:10:00,24.57,24.57,24.54,24.57,205000.0,22.7345,22.7345,22.7068,22.7345,205000.0
2011-02-23 15:15:00,24.57,24.57,24.53,24.54,83000.0,22.7345,22.7345,22.6975,22.7068,83000.0
2011-02-23 15:20:00,24.55,24.6,24.54,24.56,214000.0,22.716,22.7623,22.7068,22.7253,214000.0
2011-02-23 15:25:00,24.57,24.58,24.52,24.52,173000.0,22.7345,22.7438,22.6882,22.6882,173000.0
2011-02-23 15:30:00,24.54,24.54,24.51,24.52,99000.0,22.7068,22.7068,22.679,22.6882,99000.0
2011-02-23 15:35:00,24.53,24.54,24.5,24.53,190000.0,22.6975,22.7068,22.6697,22.6975,190000.0
2011-02-23 15:40:00,24.54,24.54,24.5,24.52,200000.0,22.7068,22.7068,22.6697,22.6882,200000.0
2011-02-23 15:45:00,24.53,24.53,24.45,24.51,176000.0,22.6975,22.6975,22.6235,22.679,176000.0
2011-02-23 15:50:00,24.51,24.53,24.48,24.48,174000.0,22.679,22.6975,22.6512,22.6512,174000.0
2011-02-23 15:55:00,24.49,24.51,24.41,24.41,788000.0,22.6605,22.679,22.5865,22.5865,788000.0
2011-02-24 09:30:00,24.5,24.66,24.43,24.43,212000.0,22.6697,22.8178,22.605,22.605,212000.0
2011-02-24 09:35:00,24.47,24.53,24.4,24.46,226000.0,22.642,22.6975,22.5772,22.6327,226000.0
2011-02-24 09:40:00,24.4,24.45,24.3,24.41,164000.0,22.5772,22.6235,22.4847,22.5865,164000.0
2011-02-24 09:45:00,24.44,24.55,24.44,24.54,145000.0,22.6142,22.716,22.6142,22.7068,145000.0
2011-02-24 09:50:00,24.53,24.58,24.51,24.55,76000.0,22.6975,22.7438,22.679,22.716,76000.0
2011-02-24 09:55:00,24.58,24.6,24.53,24.53,68000.0,22.7438,22.7623,22.6975,22.6975,68000.0
2011-02-24 10:00:00,24.56,24.56,24.49,24.49,91000.0,22.7253,22.7253,22.6605,22.6605,91000.0
2011-02-24 10:05:00,24.5,24.56,24.5,24.54,43000.0,22.6697,22.7253,22.6697,22.7068,43000.0
2011-02-24 10:10:00,24.54,24.56,24.5,24.53,34000.0,22.7068,22.7253,22.6697,22.6975,34000.0
2011-02-24 10:15:00,24.53,24.58,24.49,24.56,95000.0,22.6975,22.7438,22.6605,22.7253,95000.0
2011-02-24 10:20:00,24.56,24.58,24.53,24.54,34000.0,22.7253,22.7438,22.6975,22.7068,34000.0
2011-02-24 10:25:00,24.53,24.53,24.48,24.48,57000.0,22.6975,22.6975,22.6512,22.6512,57000.0
2011-02-24 10:30:00,24.5,24.5,24.42,24.42,83000.0,22.6697,22.6697,22.5957,22.5957,83000.0
2011-02-24 10:35:00,24.41,24.42,24.35,24.37,131000.0,22.5865,22.5957,22.5309,22.5495,131000.0
2011-02-24 10:40:00,24.37,24.4,24.35,24.4,52000.0,22.5495,22.5772,22.5309,22.5772,52000.0
2011-02-24 10:45:00,24.4,24.45,24.4,24.45,60000.0,22.5772,22.6235,22.5772,22.6235,60000.0
2011-02-24 10:50:00,24.43,24.45,24.41,24.43,85000.0,22.605,22.6235,22.5865,22.605,85000.0
2011-02-24 10:55:00,24.45,24.46,24.43,24.44,21000.0,22.6235,22.6327,22.605,22.6142,21000.0
2011-02-24 11:00:00,24.46,24.5,24.43,24.43,52000.0,22.6327,22.6697,22.605,22.605,52000.0
2011-02-24 11:05:00,24.41,24.42,24.39,24.41,40000.0,22.5865,22.5957,22.568,22.5865,40000.0
2011-02-24 11:10:00,24.41,24.45,24.4,24.41,82000.0,22.5865,22.6235,22.5772,22.5865,82000.0
2011-02-24 11:15:00,24.41,24.51,24.4,24.5,50000.0,22.5865,22.679,22.5772,22.6697,50000.0
2011-02-24 11:20:00,24.51,24.55,24.49,24.49,130000.0,22.679,22.716,22.6605,22.6605,130000.0
2011-02-24 11:25:00,24.5,24.55,24.5,24.52,19000.0,22.6697,22.716,22.6697,22.6882,19000.0
2011-02-24 11:30:00,24.55,24.58,24.52,24.58,65000.0,22.716,22.7438,22.6882,22.7438,65000.0
2011-02-24 11:35:00,24.55,24.56,24.47,24.5,71000.0,22.716,22.7253,22.642,22.6697,71000.0
2011-02-24 11:40:00,24.49,24.5,24.46,24.46,55000.0,22.6605,22.6697,22.6327,22.6327,55000.0
2011-02-24 11:45:00,24.47,24.48,24.39,24.39,98000.0,22.642,22.6512,22.568,22.568,98000.0
2011-02-24 11:50:00,24.42,24.42,24.39,24.42,102000.0,22.5957,22.5957,22.568,22.5957,102000.0
2011-02-24 11:55:00,24.42,24.42,24.39,24.41,152000.0,22.5957,22.5957,22.568,22.5865,152000.0
2011-02-24 12:00:00,24.41,24.41,24.36,24.39,125000.0,22.5865,22.5865,22.5402,22.568,125000.0
2011-02-24 12:05:00,24.4,24.4,24.35,24.36,34000.0,22.5772,22.5772,22.5309,22.5402,34000.0
2011-02-24 12:10:00,24.36,24.4,24.35,24.39,56000.0,22.5402,22.5772,22.5309,22.568,56000.0
2011-02-24 12:15:00,24.39,24.4,24.36,24.39,24000.0,22.568,22.5772,22.5402,22.568,24000.0
2011-02-24 12:20:00,24.39,24.43,24.39,24.43,179000.0,22.568,22.605,22.568,22.605,179000.0
2011-02-24 12:25:00,24.44,24.44,24.39,24.4,29000.0,22.6142,22.6142,22.568,22.5772,29000.0
2011-02-24 12:30:00,24.41,24.43,24.38,24.41,83000.0,22.5865,22.605,22.5587,22.5865,83000.0
2011-02-24 12:35:00,24.4,24.42,24.39,24.39,45000.0,22.5772,22.5957,22.568,22.568,45000.0
2011-02-24 12:40:00,24.42,24.42,24.38,24.4,32000.0,22.5957,22.5957,22.5587,22.5772,32000.0
2011-02-24 12:45:00,24.4,24.41,24.39,24.41,32000.0,22.5772,22.5865,22.568,22.5865,32000.0
2011-02-24 12:50:00,24.41,24.42,24.4,24.42,34000.0,22.5865,22.5957,22.5772,22.5957,34000.0
2011-02-24 12:55:00,24.42,24.45,24.39,24.39,442000.0,22.5957,22.6235,22.568,22.568,442000.0
2011-02-24 13:00:00,24.39,24.44,24.36,24.4,124000.0,22.568,22.6142,22.5402,22.5772,124000.0
2011-02-24 13:05:00,24.4,24.44,24.39,24.39,32000.0,22.5772,22.6142,22.568,22.568,32000.0
2011-02-24 13:10:00,24.39,24.39,24.35,24.37,46000.0,22.568,22.568,22.5309,22.5495,46000.0
2011-02-24 13:15:00,24.38,24.43,24.37,24.4,73000.0,22.5587,22.605,22.5495,22.5772,73000.0
2011-02-24 13:20:00,24.41,24.45,24.38,24.38,53000.0,22.5865,22.6235,22.5587,22.5587,53000.0
2011-02-24 13:25:00,24.39,24.4,24.38,24.4,30000.0,22.568,22.5772,22.5587,22.5772,30000.0
2011-02-24 13:30:00,24.38,24.44,24.37,24.4,46000.0,22.5587,22.6142,22.5495,22.5772,46000.0
2011-02-24 13:35:00,24.4,24.43,24.39,24.42,41000.0,22.5772,22.605,22.568,22.5957,41000.0
2011-02-24 13:40:00,24.42,24.44,24.36,24.38,68000.0,22.5957,22.6142,22.5402,22.5587,68000.0
2011-02-24 13:45:00,24.37,24.37,24.32,24.35,117000.0,22.5495,22.5495,22.5032,22.5309,117000.0
2011-02-24 13:50:00,24.36,24.37,24.34,24.34,18000.0,22.5402,22.5495,22.5217,22.5217,18000.0
2011-02-24 13:55:00,24.32,24.35,24.31,24.35,83000.0,22.5032,22.5309,22.4939,22.5309,83000.0
2011-02-24 14:00:00,24.37,24.42,24.37,24.39,48000.0,22.5495,22.5957,22.5495,22.568,48000.0
2011-02-24 14:05:00,24.41,24.44,24.38,24.39,90000.0,22.5865,22.6142,22.5587,22.568,90000.0
2011-02-24 14:10:00,24.42,24.43,24.39,24.4,119000.0,22.5957,22.605,22.568,22.5772,119000.0
2011-02-24 14:15:00,24.4,24.44,24.38,24.44,309000.0,22.5772,22.6142,22.5587,22.6142,309000.0
2011-02-24 14:20:00,24.43,24.45,24.4,24.43,45000.0,22.605,22.6235,22.5772,22.605,45000.0
2011-02-24 14:25:00,24.46,24.46,24.39,24.39,95000.0,22.6327,22.6327,22.568,22.568,95000.0
2011-02-24 14:30:00,24.4,24.41,24.36,24.41,265000.0,22.5772,22.5865,22.5402,22.5865,265000.0
2011-02-24 14:35:00,24.4,24.41,24.36,24.36,120000.0,22.5772,22.5865,22.5402,22.5402,120000.0
2011-02-24 14:40:00,24.35,24.38,24.33,24.34,154000.0,22.5309,22.5587,22.5124,22.5217,154000.0
2011-02-24 14:45:00,24.34,24.4,24.34,24.39,67000.0,22.5217,22.5772,22.5217,22.568,67000.0
2011-02-24 14:50:00,24.38,24.38,24.34,24.38,53000.0,22.5587,22.5587,22.5217,22.5587,53000.0
2011-02-24 14:55:00,24.4,24.44,24.38,24.44,283000.0,22.5772,22.6142,22.5587,22.6142,283000.0
2011-02-24 15:00:00,24.44,24.44,24.38,24.4,82000.0,22.6142,22.6142,22.5587,22.5772,82000.0
2011-02-24 15:05:00,24.4,24.41,24.39,24.4,171000.0,22.5772,22.5865,22.568,22.5772,171000.0
2011-02-24 15:10:00,24.41,24.43,24.39,24.41,430000.0,22.5865,22.605,22.568,22.5865,430000.0
2011-02-24 15:15:00,24.41,24.44,24.4,24.41,369000.0,22.5865,22.6142,22.5772,22.5865,369000.0
2011-02-24 15:20:00,24.42,24.51,24.41,24.51,236000.0,22.5957,22.679,22.5865,22.679,236000.0
2011-02-24 15:25:00,24.53,24.54,24.5,24.5,128000.0,22.6975,22.7068,22.6697,22.6697,128000.0
2011-02-24 15:30:00,24.49,24.57,24.49,24.56,134000.0,22.6605,22.7345,22.6605,22.7253,134000.0
2011-02-24 15:35:00,24.55,24.55,24.49,24.5,127000.0,22.716,22.716,22.6605,22.6697,127000.0
2011-02-24 15:40:00,24.5,24.54,24.47,24.49,174000.0,22.6697,22.7068,22.642,22.6605,174000.0
2011-02-24 15:45:00,24.49,24.52,24.47,24.47,170000.0,22.6605,22.6882,22.642,22.642,170000.0
2011-02-24 15:50:00,24.47,24.47,24.42,24.42,139000.0,22.642,22.642,22.5957,22.5957,139000.0
2011-02-24 15:55:00,24.43,24.45,24.4,24.42,560000.0,22.605,22.6235,22.5772,22.5957,560000.0
2011-02-25 09:30:00,24.67,24.67,24.5,24.56,135000.0,22.827,22.827,22.6697,22.7253,135000.0
2011-02-25 09:35:00,24.58,24.63,24.58,24.61,102000.0,22.7438,22.79,22.7438,22.7715,102000.0
2011-02-25 09:40:00,24.61,24.65,24.6,24.62,568000.0,22.7715,22.8085,22.7623,22.7808,568000.0
2011-02-25 09:45:00,24.62,24.62,24.58,24.6,156000.0,22.7808,22.7808,22.7438,22.7623,156000.0
2011-02-25 09:50:00,24.58,24.61,24.58,24.6,93000.0,22.7438,22.7715,22.7438,22.7623,93000.0
2011-02-25 09:55:00,24.6,24.61,24.57,24.6,118000.0,22.7623,22.7715,22.7345,22.7623,118000.0
2011-02-25 10:00:00,24.6,24.62,24.6,24.61,282000.0,22.7623,22.7808,22.7623,22.7715,282000.0
2011-02-25 10:05:00,24.62,24.66,24.61,24.64,217000.0,22.7808,22.8178,22.7715,22.7993,217000.0
2011-02-25 10:10:00,24.64,24.69,24.64,24.68,507000.0,22.7993,22.8455,22.7993,22.8363,507000.0
2011-02-25 10:15:00,24.67,24.68,24.65,24.66,72000.0,22.827,22.8363,22.8085,22.8178,72000.0
2011-02-25 10:20:00,24.67,24.69,24.67,24.68,50000.0,22.827,22.8455,22.827,22.8363,50000.0
2011-02-25 10:25:00,24.68,24.68,24.63,24.63,48000.0,22.8363,22.8363,22.79,22.79,48000.0
2011-02-25 10:30:00,24.63,24.69,24.63,24.66,119000.0,22.79,22.8455,22.79,22.8178,119000.0
2011-02-25 10:35:00,24.66,24.72,24.66,24.72,190000.0,22.8178,22.8733,22.8178,22.8733,190000.0
2011-02-25 10:40:00,24.71,24.74,24.68,24.68,98000.0,22.8641,22.8918,22.8363,22.8363,98000.0
2011-02-25 10:45:00,24.67,24.71,24.67,24.7,93000.0,22.827,22.8641,22.827,22.8548,93000.0
2011-02-25 10:50:00,24.7,24.71,24.67,24.69,87000.0,22.8548,22.8641,22.827,22.8455,87000.0
2011-02-25 10:55:00,24.68,24.71,24.67,24.7,194000.0,22.8363,22.8641,22.827,22.8548,194000.0
2011-02-25 11:00:00,24.7,24.79,24.68,24.79,398000.0,22.8548,22.9381,22.8363,22.9381,398000.0
2011-02-25 11:05:00,24.79,24.82,24.77,24.79,160000.0,22.9381,22.9658,22.9196,22.9381,160000.0
2011-02-25 11:10:00,24.79,24.8,24.78,24.79,35000.0,22.9381,22.9473,22.9288,22.9381,35000.0
2011-02-25 11:15:00,24.78,24.85,24.76,24.85,68000.0,22.9288,22.9936,22.9103,22.9936,68000.0
2011-02-25 11:20:00,24.85,24.92,24.84,24.92,154000.0,22.9936,23.0584,22.9843,23.0584,154000.0
2011-02-25 11:25:00,24.91,24.91,24.82,24.82,77000.0,23.0491,23.0491,22.9658,22.9658,77000.0
2011-02-25 11:30:00,24.82,24.85,24.81,24.85,50000.0,22.9658,22.9936,22.9566,22.9936,50000.0
2011-02-25 11:35:00,24.85,24.85,24.82,24.85,46000.0,22.9936,22.9936,22.9658,22.9936,46000.0
2011-02-25 11:40:00,24.85,24.86,24.75,24.75,55000.0,22.9936,23.0028,22.9011,22.9011,55000.0
2011-02-25 11:45:00,24.75,24.82,24.75,24.82,116000.0,22.9011,22.9658,22.9011,22.9658,116000.0
2011-02-25 11:50:00,24.8,24.86,24.8,24.85,87000.0,22.9473,23.0028,22.9473,22.9936,87000.0
2011-02-25 11:55:00,24.85,24.85,24.82,24.84,48000.0,22.9936,22.9936,22.9658,22.9843,48000.0
2011-02-25 12:00:00,24.84,24.86,24.79,24.85,36000.0,22.9843,23.0028,22.9381,22.9936,36000.0
2011-02-25 12:05:00,24.86,24.88,24.84,24.88,45000.0,23.0028,23.0214,22.9843,23.0214,45000.0
2011-02-25 12:10:00,24.88,24.89,24.85,24.88,74000.0,23.0214,23.0306,22.9936,23.0214,74000.0
2011-02-25 12:15:00,24.88,24.88,24.86,24.87,53000.0,23.0214,23.0214,23.0028,23.0121,53000.0
2011-02-25 12:20:00,24.87,24.88,24.85,24.86,202000.0,23.0121,23.0214,22.9936,23.0028,202000.0
2011-02-25 12:25:00,24.87,24.88,24.82,24.85,119000.0,23.0121,23.0214,22.9658,22.9936,119000.0
2011-02-25 12:30:00,24.85,24.86,24.83,24.84,58000.0,22.9936,23.0028,22.9751,22.9843,58000.0
2011-02-25 12:35:00,24.86,24.86,24.85,24.86,33000.0,23.0028,23.0028,22.9936,23.0028,33000.0
2011-02-25 12:40:00,24.87,24.89,24.86,24.87,88000.0,23.0121,23.0306,23.0028,23.0121,88000.0
2011-02-25 12:45:00,24.86,24.9,24.86,24.87,47000.0,23.0028,23.0399,23.0028,23.0121,47000.0
2011-02-25 12:50:00,24.87,24.88,24.84,24.85,34000.0,23.0121,23.0214,22.9843,22.9936,34000.0
2011-02-25 12:55:00,24.85,24.86,24.83,24.83,42000.0,22.9936,23.0028,22.9751,22.9751,42000.0
2011-02-25 13:00:00,24.83,24.85,24.83,24.84,47000.0,22.9751,22.9936,22.9751,22.9843,47000.0
2011-02-25 13:05:00,24.83,24.84,24.81,24.82,17000.0,22.9751,22.9843,22.9566,22.9658,17000.0
2011-02-25 13:10:00,24.82,24.86,24.82,24.85,37000.0,22.9658,23.0028,22.9658,22.9936,37000.0
2011-02-25 13:15:00,24.85,24.89,24.85,24.89,38000.0,22.9936,23.0306,22.9936,23.0306,38000.0
2011-02-25 13:20:00,24.89,24.93,24.89,24.93,73000.0,23.0306,23.0676,23.0306,23.0676,73000.0
2011-02-25 13:25:00,24.93,24.93,24.88,24.89,52000.0,23.0676,23.0676,23.0214,23.0306,52000.0
2011-02-25 13:30:00,24.88,24.88,24.77,24.77,81000.0,23.0214,23.0214,22.9196,22.9196,81000.0
2011-02-25 13:35:00,24.78,24.8,24.75,24.76,89000.0,22.9288,22.9473,22.9011,22.9103,89000.0
2011-02-25 13:40:00,24.76,24.78,24.75,24.77,59000.0,22.9103,22.9288,22.9011,22.9196,59000.0
2011-02-25 13:45:00,24.76,24.78,24.73,24.73,39000.0,22.9103,22.9288,22.8826,22.8826,39000.0
2011-02-25 13:50:00,24.73,24.78,24.72,24.72,48000.0,22.8826,22.9288,22.8733,22.8733,48000.0
2011-02-25 13:55:00,24.71,24.73,24.71,24.73,58000.0,22.8641,22.8826,22.8641,22.8826,58000.0
2011-02-25 14:00:00,24.74,24.75,24.71,24.72,62000.0,22.8918,22.9011,22.8641,22.8733,62000.0
2011-02-25 14:05:00,24.72,24.73,24.71,24.71,50000.0,22.8733,22.8826,22.8641,22.8641,50000.0
2011-02-25 14:10:00,24.71,24.72,24.7,24.7,76000.0,22.8641,22.8733,22.8548,22.8548,76000.0
2011-02-25 14:15:00,24.71,24.72,24.67,24.68,114000.0,22.8641,22.8733,22.827,22.8363,114000.0
2011-02-25 14:20:00,24.68,24.76,24.68,24.75,68000.0,22.8363,22.9103,22.8363,22.9011,68000.0
2011-02-25 14:25:00,24.75,24.75,24.68,24.68,270000.0,22.9011,22.9011,22.8363,22.8363,270000.0
2011-02-25 14:30:00,24.69,24.69,24.65,24.66,188000.0,22.8455,22.8455,22.8085,22.8178,188000.0
2011-02-25 14:35:00,24.66,24.67,24.61,24.66,122000.0,22.8178,22.827,22.7715,22.8178,122000.0
2011-02-25 14:40:00,24.65,24.69,24.63,24.69,81000.0,22.8085,22.8455,22.79,22.8455,81000.0
2011-02-25 14:45:00,24.68,24.7,24.65,24.65,64000.0,22.8363,22.8548,22.8085,22.8085,64000.0
2011-02-25 14:50:00,24.66,24.68,24.64,24.68,112000.0,22.8178,22.8363,22.7993,22.8363,112000.0
2011-02-25 14:55:00,24.69,24.71,24.68,24.69,79000.0,22.8455,22.8641,22.8363,22.8455,79000.0
2011-02-25 15:00:00,24.7,24.71,24.69,24.7,56000.0,22.8548,22.8641,22.8455,22.8548,56000.0
2011-02-25 15:05:00,24.7,24.7,24.68,24.69,61000.0,22.8548,22.8548,22.8363,22.8455,61000.0
2011-02-25 15:10:00,24.7,24.72,24.7,24.72,79000.0,22.8548,22.8733,22.8548,22.8733,79000.0
2011-02-25 15:15:00,24.72,24.72,24.69,24.69,82000.0,22.8733,22.8733,22.8455,22.8455,82000.0
2011-02-25 15:20:00,24.68,24.7,24.66,24.67,77000.0,22.8363,22.8548,22.8178,22.827,77000.0
2011-02-25 15:25:00,24.68,24.71,24.67,24.67,93000.0,22.8363,22.8641,22.827,22.827,93000.0
2011-02-25 15:30:00,24.67,24.7,24.66,24.67,136000.0,22.827,22.8548,22.8178,22.827,136000.0
2011-02-25 15:35:00,24.67,24.71,24.67,24.71,117000.0,22.827,22.8641,22.827,22.8641,117000.0
2011-02-25 15:40:00,24.71,24.71,24.67,24.67,130000.0,22.8641,22.8641,22.827,22.827,130000.0
2011-02-25 15:45:00,24.66,24.71,24.66,24.7,208000.0,22.8178,22.8641,22.8178,22.8548,208000.0
2011-02-25 15:50:00,24.7,24.7,24.66,24.68,161000.0,22.8548,22.8548,22.8178,22.8363,161000.0
2011-02-25 15:55:00,24.67,24.71,24.66,24.67,625000.0,22.827,22.8641,22.8178,22.827,625000.0
2011-02-28 09:30:00,24.76,24.79,24.67,24.74,76000.0,22.9103,22.9381,22.827,22.8918,76000.0
2011-02-28 09:35:00,24.73,24.73,24.6,24.61,73000.0,22.8826,22.8826,22.7623,22.7715,73000.0
2011-02-28 09:40:00,24.64,24.76,24.61,24.74,90000.0,22.7993,22.9103,22.7715,22.8918,90000.0
2011-02-28 09:45:00,24.74,24.75,24.63,24.65,124000.0,22.8918,22.9011,22.79,22.8085,124000.0
2011-02-28 09:50:00,24.65,24.66,24.56,24.6,186000.0,22.8085,22.8178,22.7253,22.7623,186000.0
2011-02-28 09:55:00,24.6,24.65,24.6,24.63,79000.0,22.7623,22.8085,22.7623,22.79,79000.0
2011-02-28 10:00:00,24.63,24.63,24.52,24.52,168000.0,22.79,22.79,22.6882,22.6882,168000.0
2011-02-28 10:05:00,24.52,24.54,24.47,24.47,212000.0,22.6882,22.7068,22.642,22.642,212000.0
2011-02-28 10:10:00,24.48,24.51,24.47,24.49,137000.0,22.6512,22.679,22.642,22.6605,137000.0
2011-02-28 10:15:00,24.47,24.5,24.46,24.49,80000.0,22.642,22.6697,22.6327,22.6605,80000.0
2011-02-28 10:20:00,24.5,24.54,24.49,24.54,80000.0,22.6697,22.7068,22.6605,22.7068,80000.0
2011-02-28 10:25:00,24.54,24.57,24.54,24.57,68000.0,22.7068,22.7345,22.7068,22.7345,68000.0
2011-02-28 10:30:00,24.57,24.61,24.55,24.61,63000.0,22.7345,22.7715,22.716,22.7715,63000.0
2011-02-28 10:35:00,24.61,24.61,24.53,24.53,50000.0,22.7715,22.7715,22.6975,22.6975,50000.0
2011-02-28 10:40:00,24.54,24.54,24.5,24.53,74000.0,22.7068,22.7068,22.6697,22.6975,74000.0
2011-02-28 10:45:00,24.53,24.54,24.5,24.51,41000.0,22.6975,22.7068,22.6697,22.679,41000.0
2011-02-28 10:50:00,24.5,24.52,24.47,24.48,108000.0,22.6697,22.6882,22.642,22.6512,108000.0
2011-02-28 10:55:00,24.5,24.51,24.48,24.49,89000.0,22.6697,22.679,22.6512,22.6605,89000.0
2011-02-28 11:00:00,24.48,24.49,24.47,24.48,180000.0,22.6512,22.6605,22.642,22.6512,180000.0
2011-02-28 11:05:00,24.48,24.51,24.48,24.51,50000.0,22.6512,22.679,22.6512,22.679,50000.0
2011-02-28 11:10:00,24.51,24.51,24.47,24.49,55000.0,22.679,22.679,22.642,22.6605,55000.0
2011-02-28 11:15:00,24.48,24.52,24.48,24.49,62000.0,22.6512,22.6882,22.6512,22.6605,62000.0
2011-02-28 11:20:00,24.49,24.5,24.48,24.5,12000.0,22.6605,22.6697,22.6512,22.6697,12000.0
2011-02-28 11:25:00,24.49,24.5,24.47,24.48,46000.0,22.6605,22.6697,22.642,22.6512,46000.0
2011-02-28 11:30:00,24.48,24.48,24.42,24.42,109000.0,22.6512,22.6512,22.5957,22.5957,109000.0
2011-02-28 11:35:00,24.44,24.45,24.41,24.45,83000.0,22.6142,22.6235,22.5865,22.6235,83000.0
2011-02-28 11:40:00,24.46,24.47,24.45,24.45,30000.0,22.6327,22.642,22.6235,22.6235,30000.0
2011-02-28 11:45:00,24.45,24.45,24.42,24.43,54000.0,22.6235,22.6235,22.5957,22.605,54000.0
2011-02-28 11:50:00,24.43,24.43,24.42,24.43,46000.0,22.605,22.605,22.5957,22.605,46000.0
2011-02-28 11:55:00,24.43,24.43,24.4,24.42,92000.0,22.605,22.605,22.5772,22.5957,92000.0
2011-02-28 12:00:00,24.42,24.42,24.4,24.4,34000.0,22.5957,22.5957,22.5772,22.5772,34000.0
2011-02-28 12:05:00,24.41,24.41,24.38,24.38,106000.0,22.5865,22.5865,22.5587,22.5587,106000.0
2011-02-28 12:10:00,24.37,24.39,24.37,24.37,109000.0,22.5495,22.568,22.5495,22.5495,109000.0
2011-02-28 12:15:00,24.38,24.38,24.36,24.37,64000.0,22.5587,22.5587,22.5402,22.5495,64000.0
2011-02-28 12:20:00,24.37,24.38,24.35,24.37,48000.0,22.5495,22.5587,22.5309,22.5495,48000.0
2011-02-28 12:25:00,24.38,24.42,24.38,24.42,30000.0,22.5587,22.5957,22.5587,22.5957,30000.0
2011-02-28 12:30:00,24.42,24.45,24.4,24.43,157000.0,22.5957,22.6235,22.5772,22.605,157000.0
2011-02-28 12:35:00,24.43,24.43,24.4,24.4,78000.0,22.605,22.605,22.5772,22.5772,78000.0
2011-02-28 12:40:00,24.4,24.41,24.33,24.34,58000.0,22.5772,22.5865,22.5124,22.5217,58000.0
2011-02-28 12:45:00,24.36,24.37,24.34,24.35,37000.0,22.5402,22.5495,22.5217,22.5309,37000.0
2011-02-28 12:50:00,24.36,24.36,24.34,24.35,50000.0,22.5402,22.5402,22.5217,22.5309,50000.0
2011-02-28 12:55:00,24.36,24.36,24.34,24.34,49000.0,22.5402,22.5402,22.5217,22.5217,49000.0
2011-02-28 13:00:00,24.36,24.36,24.27,24.27,180000.0,22.5402,22.5402,22.4569,22.4569,180000.0
2011-02-28 13:05:00,24.27,24.28,24.23,24.23,146000.0,22.4569,22.4662,22.4199,22.4199,146000.0
2011-02-28 13:10:00,24.23,24.23,24.2,24.21,239000.0,22.4199,22.4199,22.3922,22.4014,239000.0
2011-02-28 13:15:00,24.21,24.22,24.18,24.19,72000.0,22.4014,22.4107,22.3736,22.3829,72000.0
2011-02-28 13:20:00,24.19,24.2,24.14,24.14,230000.0,22.3829,22.3922,22.3366,22.3366,230000.0
2011-02-28 13:25:00,24.14,24.15,24.09,24.11,250000.0,22.3366,22.3459,22.2904,22.3089,250000.0
2011-02-28 13:30:00,24.11,24.17,24.1,24.16,276000.0,22.3089,22.3644,22.2996,22.3551,276000.0
2011-02-28 13:35:00,24.16,24.18,24.15,24.17,191000.0,22.3551,22.3736,22.3459,22.3644,191000.0
2011-02-28 13:40:00,24.17,24.22,24.15,24.18,139000.0,22.3644,22.4107,22.3459,22.3736,139000.0
2011-02-28 13:45:00,24.18,24.25,24.16,24.24,77000.0,22.3736,22.4384,22.3551,22.4292,77000.0
2011-02-28 13:50:00,24.25,24.27,24.21,24.23,225000.0,22.4384,22.4569,22.4014,22.4199,225000.0
2011-02-28 13:55:00,24.23,24.23,24.14,24.15,248000.0,22.4199,22.4199,22.3366,22.3459,248000.0
2011-02-28 14:00:00,24.16,24.17,24.14,24.14,207000.0,22.3551,22.3644,22.3366,22.3366,207000.0
2011-02-28 14:05:00,24.16,24.16,24.1,24.11,166000.0,22.3551,22.3551,22.2996,22.3089,166000.0
2011-02-28 14:10:00,24.11,24.16,24.1,24.15,102000.0,22.3089,22.3551,22.2996,22.3459,102000.0
2011-02-28 14:15:00,24.16,24.2,24.14,24.19,111000.0,22.3551,22.3922,22.3366,22.3829,111000.0
2011-02-28 14:20:00,24.19,24.2,24.16,24.17,109000.0,22.3829,22.3922,22.3551,22.3644,109000.0
2011-02-28 14:25:00,24.16,24.18,24.12,24.15,207000.0,22.3551,22.3736,22.3181,22.3459,207000.0
2011-02-28 14:30:00,24.15,24.19,24.15,24.18,92000.0,22.3459,22.3829,22.3459,22.3736,92000.0
2011-02-28 14:35:00,24.19,24.24,24.18,24.22,131000.0,22.3829,22.4292,22.3736,22.4107,131000.0
2011-02-28 14:40:00,24.22,24.22,24.17,24.2,177000.0,22.4107,22.4107,22.3644,22.3922,177000.0
2011-02-28 14:45:00,24.2,24.22,24.18,24.2,126000.0,22.3922,22.4107,22.3736,22.3922,126000.0
2011-02-28 14:50:00,24.2,24.21,24.14,24.15,208000.0,22.3922,22.4014,22.3366,22.3459,208000.0
2011-02-28 14:55:00,24.14,24.22,24.12,24.2,191000.0,22.3366,22.4107,22.3181,22.3922,191000.0
2011-02-28 15:00:00,24.21,24.21,24.18,24.18,125000.0,22.4014,22.4014,22.3736,22.3736,125000.0
2011-02-28 15:05:00,24.19,24.21,24.16,24.2,124000.0,22.3829,22.4014,22.3551,22.3922,124000.0
2011-02-28 15:10:00,24.19,24.2,24.18,24.18,130000.0,22.3829,22.3922,22.3736,22.3736,130000.0
2011-02-28 15:15:00,24.18,24.2,24.14,24.17,243000.0,22.3736,22.3922,22.3366,22.3644,243000.0
2011-02-28 15:20:00,24.18,24.22,24.18,24.22,216000.0,22.3736,22.4107,22.3736,22.4107,216000.0
2011-02-28 15:25:00,24.22,24.23,24.17,24.2,339000.0,22.4107,22.4199,22.3644,22.3922,339000.0
2011-02-28 15:30:00,24.2,24.22,24.19,24.2,222000.0,22.3922,22.4107,22.3829,22.3922,222000.0
2011-02-28 15:35:00,24.21,24.22,24.16,24.16,394000.0,22.4014,22.4107,22.3551,22.3551,394000.0
2011-02-28 15:40:00,24.16,24.17,24.12,24.13,209000.0,22.3551,22.3644,22.3181,22.3274,209000.0
2011-02-28 15:45:00,24.13,24.15,24.09,24.11,407000.0,22.3274,22.3459,22.2904,22.3089,407000.0
2011-02-28 15:50:00,24.11,24.12,24.1,24.1,430000.0,22.3089,22.3181,22.2996,22.2996,430000.0
2011-02-28 15:55:00,24.1,24.12,24.04,24.06,936000.0,22.2996,22.3181,22.2441,22.2626,936000.0
2011-03-01 09:30:00,24.25,24.35,24.16,24.31,293000.0,22.4384,22.5309,22.3551,22.4939,293000.0
2011-03-01 09:35:00,24.29,24.54,24.29,24.51,429000.0,22.4754,22.7068,22.4754,22.679,429000.0
2011-03-01 09:40:00,24.47,24.53,24.37,24.4,303000.0,22.642,22.6975,22.5495,22.5772,303000.0
2011-03-01 09:45:00,24.38,24.41,24.37,24.4,373000.0,22.5587,22.5865,22.5495,22.5772,373000.0
2011-03-01 09:50:00,24.4,24.44,24.37,24.4,171000.0,22.5772,22.6142,22.5495,22.5772,171000.0
2011-03-01 09:55:00,24.41,24.47,24.38,24.44,126000.0,22.5865,22.642,22.5587,22.6142,126000.0
2011-03-01 10:00:00,24.44,24.45,24.37,24.41,188000.0,22.6142,22.6235,22.5495,22.5865,188000.0
2011-03-01 10:05:00,24.44,24.44,24.39,24.43,122000.0,22.6142,22.6142,22.568,22.605,122000.0
2011-03-01 10:10:00,24.41,24.49,24.4,24.44,336000.0,22.5865,22.6605,22.5772,22.6142,336000.0
2011-03-01 10:15:00,24.45,24.47,24.41,24.45,95000.0,22.6235,22.642,22.5865,22.6235,95000.0
2011-03-01 10:20:00,24.46,24.57,24.46,24.57,146000.0,22.6327,22.7345,22.6327,22.7345,146000.0
2011-03-01 10:25:00,24.56,24.59,24.53,24.53,108000.0,22.7253,22.753,22.6975,22.6975,108000.0
2011-03-01 10:30:00,24.55,24.57,24.48,24.56,110000.0,22.716,22.7345,22.6512,22.7253,110000.0
2011-03-01 10:35:00,24.54,24.54,24.46,24.48,82000.0,22.7068,22.7068,22.6327,22.6512,82000.0
2011-03-01 10:40:00,24.5,24.55,24.5,24.54,99000.0,22.6697,22.716,22.6697,22.7068,99000.0
2011-03-01 10:45:00,24.54,24.6,24.54,24.6,92000.0,22.7068,22.7623,22.7068,22.7623,92000.0
2011-03-01 10:50:00,24.6,24.61,24.56,24.58,67000.0,22.7623,22.7715,22.7253,22.7438,67000.0
2011-03-01 10:55:00,24.58,24.63,24.58,24.61,122000.0,22.7438,22.79,22.7438,22.7715,122000.0
2011-03-01 11:00:00,24.59,24.67,24.59,24.63,148000.0,22.753,22.827,22.753,22.79,148000.0
2011-03-01 11:05:00,24.63,24.67,24.59,24.61,89000.0,22.79,22.827,22.753,22.7715,89000.0
2011-03-01 11:10:00,24.59,24.64,24.59,24.64,52000.0,22.753,22.7993,22.753,22.7993,52000.0
2011-03-01 11:15:00,24.62,24.7,24.62,24.64,147000.0,22.7808,22.8548,22.7808,22.7993,147000.0
2011-03-01 11:20:00,24.62,24.65,24.58,24.59,77000.0,22.7808,22.8085,22.7438,22.753,77000.0
2011-03-01 11:25:00,24.58,24.58,24.48,24.48,97000.0,22.7438,22.7438,22.6512,22.6512,97000.0
2011-03-01 11:30:00,24.46,24.49,24.39,24.43,164000.0,22.6327,22.6605,22.568,22.605,164000.0
2011-03-01 11:35:00,24.42,24.43,24.38,24.4,108000.0,22.5957,22.605,22.5587,22.5772,108000.0
2011-03-01 11:40:00,24.4,24.43,24.39,24.43,97000.0,22.5772,22.605,22.568,22.605,97000.0
2011-03-01 11:45:00,24.42,24.48,24.4,24.4,72000.0,22.5957,22.6512,22.5772,22.5772,72000.0
2011-03-01 11:50:00,24.4,24.4,24.35,24.35,65000.0,22.5772,22.5772,22.5309,22.5309,65000.0
2011-03-01 11:55:00,24.37,24.37,24.32,24.33,139000.0,22.5495,22.5495,22.5032,22.5124,139000.0
2011-03-01 12:00:00,24.33,24.39,24.31,24.38,245000.0,22.5124,22.568,22.4939,22.5587,245000.0
2011-03-01 12:05:00,24.38,24.41,24.36,24.38,70000.0,22.5587,22.5865,22.5402,22.5587,70000.0
2011-03-01 12:10:00,24.38,24.45,24.38,24.4,62000.0,22.5587,22.6235,22.5587,22.5772,62000.0
2011-03-01 12:15:00,24.41,24.42,24.36,24.36,77000.0,22.5865,22.5957,22.5402,22.5402,77000.0
2011-03-01 12:20:00,24.36,24.38,24.32,24.33,100000.0,22.5402,22.5587,22.5032,22.5124,100000.0
2011-03-01 12:25:00,24.34,24.35,24.31,24.32,173000.0,22.5217,22.5309,22.4939,22.5032,173000.0
2011-03-01 12:30:00,24.32,24.41,24.32,24.39,78000.0,22.5032,22.5865,22.5032,22.568,78000.0
2011-03-01 12:35:00,24.4,24.42,24.36,24.39,102000.0,22.5772,22.5957,22.5402,22.568,102000.0
2011-03-01 12:40:00,24.4,24.41,24.39,24.41,60000.0,22.5772,22.5865,22.568,22.5865,60000.0
2011-03-01 12:45:00,24.41,24.41,24.34,24.36,58000.0,22.5865,22.5865,22.5217,22.5402,58000.0
2011-03-01 12:50:00,24.35,24.35,24.34,24.35,58000.0,22.5309,22.5309,22.5217,22.5309,58000.0
2011-03-01 12:55:00,24.37,24.37,24.32,24.33,56000.0,22.5495,22.5495,22.5032,22.5124,56000.0
2011-03-01 13:00:00,24.32,24.37,24.31,24.37,169000.0,22.5032,22.5495,22.4939,22.5495,169000.0
2011-03-01 13:05:00,24.36,24.4,24.34,24.35,49000.0,22.5402,22.5772,22.5217,22.5309,49000.0
2011-03-01 13:10:00,24.35,24.42,24.34,24.36,168000.0,22.5309,22.5957,22.5217,22.5402,168000.0
2011-03-01 13:15:00,24.35,24.37,24.34,24.36,82000.0,22.5309,22.5495,22.5217,22.5402,82000.0
2011-03-01 13:20:00,24.37,24.38,24.33,24.37,125000.0,22.5495,22.5587,22.5124,22.5495,125000.0
2011-03-01 13:25:00,24.38,24.38,24.32,24.34,161000.0,22.5587,22.5587,22.5032,22.5217,161000.0
2011-03-01 13:30:00,24.35,24.38,24.35,24.35,67000.0,22.5309,22.5587,22.5309,22.5309,67000.0
2011-03-01 13:35:00,24.34,24.36,24.29,24.29,136000.0,22.5217,22.5402,22.4754,22.4754,136000.0
2011-03-01 13:40:00,24.3,24.32,24.26,24.26,102000.0,22.4847,22.5032,22.4477,22.4477,102000.0
2011-03-01 13:45:00,24.25,24.32,24.23,24.3,116000.0,22.4384,22.5032,22.4199,22.4847,116000.0
2011-03-01 13:50:00,24.29,24.33,24.27,24.29,94000.0,22.4754,22.5124,22.4569,22.4754,94000.0
2011-03-01 13:55:00,24.31,24.36,24.29,24.35,139000.0,22.4939,22.5402,22.4754,22.5309,139000.0
2011-03-01 14:00:00,24.35,24.36,24.26,24.27,206000.0,22.5309,22.5402,22.4477,22.4569,206000.0
2011-03-01 14:05:00,24.28,24.28,24.18,24.21,226000.0,22.4662,22.4662,22.3736,22.4014,226000.0
2011-03-01 14:10:00,24.19,24.2,24.14,24.18,124000.0,22.3829,22.3922,22.3366,22.3736,124000.0
2011-03-01 14:15:00,24.2,24.22,24.18,24.2,77000.0,22.3922,22.4107,22.3736,22.3922,77000.0
2011-03-01 14:20:00,24.21,24.22,24.14,24.18,109000.0,22.4014,22.4107,22.3366,22.3736,109000.0
2011-03-01 14:25:00,24.18,24.21,24.16,24.17,127000.0,22.3736,22.4014,22.3551,22.3644,127000.0
2011-03-01 14:30:00,24.17,24.21,24.15,24.19,130000.0,22.3644,22.4014,22.3459,22.3829,130000.0
2011-03-01 14:35:00,24.2,24.22,24.18,24.21,231000.0,22.3922,22.4107,22.3736,22.4014,231000.0
2011-03-01 14:40:00,24.21,24.22,24.19,24.19,86000.0,22.4014,22.4107,22.3829,22.3829,86000.0
2011-03-01 14:45:00,24.19,24.24,24.18,24.24,220000.0,22.3829,22.4292,22.3736,22.4292,220000.0
2011-03-01 14:50:00,24.23,24.26,24.21,24.24,169000.0,22.4199,22.4477,22.4014,22.4292,169000.0
2011-03-01 14:55:00,24.24,24.27,24.24,24.25,149000.0,22.4292,22.4569,22.4292,22.4384,149000.0
2011-03-01 15:00:00,24.24,24.29,24.24,24.24,239000.0,22.4292,22.4754,22.4292,22.4292,239000.0
2011-03-01 15:05:00,24.24,24.26,24.23,24.23,145000.0,22.4292,22.4477,22.4199,22.4199,145000.0
2011-03-01 15:10:00,24.23,24.24,24.19,24.19,198000.0,22.4199,22.4292,22.3829,22.3829,198000.0
2011-03-01 15:15:00,24.19,24.27,24.19,24.27,194000.0,22.3829,22.4569,22.3829,22.4569,194000.0
2011-03-01 15:20:00,24.27,24.28,24.23,24.26,148000.0,22.4569,22.4662,22.4199,22.4477,148000.0
2011-03-01 15:25:00,24.24,24.24,24.19,24.21,165000.0,22.4292,22.4292,22.3829,22.4014,165000.0
2011-03-01 15:30:00,24.21,24.22,24.19,24.22,186000.0,22.4014,22.4107,22.3829,22.4107,186000.0
2011-03-01 15:35:00,24.21,24.25,24.16,24.17,186000.0,22.4014,22.4384,22.3551,22.3644,186000.0
2011-03-01 15:40:00,24.17,24.2,24.16,24.16,136000.0,22.3644,22.3922,22.3551,22.3551,136000.0
2011-03-01 15:45:00,24.17,24.17,24.11,24.14,236000.0,22.3644,22.3644,22.3089,22.3366,236000.0
2011-03-01 15:50:00,24.14,24.16,24.1,24.1,236000.0,22.3366,22.3551,22.2996,22.2996,236000.0
2011-03-01 15:55:00,24.1,24.12,24.04,24.04,584000.0,22.2996,22.3181,22.2441,22.2441,584000.0
2011-03-02 09:30:00,24.11,24.15,24.04,24.07,210000.0,22.3089,22.3459,22.2441,22.2719,210000.0
2011-03-02 09:35:00,24.07,24.31,24.07,24.31,119000.0,22.2719,22.4939,22.2719,22.4939,119000.0
2011-03-02 09:40:00,24.24,24.44,24.24,24.42,161000.0,22.4292,22.6142,22.4292,22.5957,161000.0
2011-03-02 09:45:00,24.41,24.49,24.38,24.41,172000.0,22.5865,22.6605,22.5587,22.5865,172000.0
2011-03-02 09:50:00,24.4,24.49,24.38,24.47,160000.0,22.5772,22.6605,22.5587,22.642,160000.0
2011-03-02 09:55:00,24.46,24.48,24.43,24.48,54000.0,22.6327,22.6512,22.605,22.6512,54000.0
2011-03-02 10:00:00,24.46,24.55,24.46,24.49,137000.0,22.6327,22.716,22.6327,22.6605,137000.0
2011-03-02 10:05:00,24.5,24.54,24.45,24.47,101000.0,22.6697,22.7068,22.6235,22.642,101000.0
2011-03-02 10:10:00,24.47,24.51,24.43,24.47,160000.0,22.642,22.679,22.605,22.642,160000.0
2011-03-02 10:15:00,24.49,24.53,24.47,24.48,71000.0,22.6605,22.6975,22.642,22.6512,71000.0
2011-03-02 10:20:00,24.49,24.52,24.43,24.47,152000.0,22.6605,22.6882,22.605,22.642,152000.0
2011-03-02 10:25:00,24.44,24.48,24.42,24.48,193000.0,22.6142,22.6512,22.5957,22.6512,193000.0
2011-03-02 10:30:00,24.46,24.49,24.45,24.46,60000.0,22.6327,22.6605,22.6235,22.6327,60000.0
2011-03-02 10:35:00,24.48,24.54,24.46,24.53,88000.0,22.6512,22.7068,22.6327,22.6975,88000.0
2011-03-02 10:40:00,24.54,24.61,24.54,24.57,143000.0,22.7068,22.7715,22.7068,22.7345,143000.0
2011-03-02 10:45:00,24.57,24.6,24.55,24.57,50000.0,22.7345,22.7623,22.716,22.7345,50000.0
2011-03-02 10:50:00,24.57,24.62,24.57,24.61,39000.0,22.7345,22.7808,22.7345,22.7715,39000.0
2011-03-02 10:55:00,24.6,24.61,24.58,24.6,67000.0,22.7623,22.7715,22.7438,22.7623,67000.0
2011-03-02 11:00:00,24.61,24.64,24.59,24.64,70000.0,22.7715,22.7993,22.753,22.7993,70000.0
2011-03-02 11:05:00,24.63,24.67,24.63,24.65,49000.0,22.79,22.827,22.79,22.8085,49000.0
2011-03-02 11:10:00,24.65,24.66,24.6,24.63,253000.0,22.8085,22.8178,22.7623,22.79,253000.0
2011-03-02 11:15:00,24.63,24.65,24.62,24.65,49000.0,22.79,22.8085,22.7808,22.8085,49000.0
2011-03-02 11:20:00,24.65,24.65,24.62,24.65,36000.0,22.8085,22.8085,22.7808,22.8085,36000.0
2011-03-02 11:25:00,24.63,24.64,24.56,24.56,122000.0,22.79,22.7993,22.7253,22.7253,122000.0
2011-03-02 11:30:00,24.57,24.59,24.53,24.58,84000.0,22.7345,22.753,22.6975,22.7438,84000.0
2011-03-02 11:35:00,24.58,24.6,24.56,24.56,23000.0,22.7438,22.7623,22.7253,22.7253,23000.0
2011-03-02 11:40:00,24.56,24.61,24.56,24.56,79000.0,22.7253,22.7715,22.7253,22.7253,79000.0
2011-03-02 11:45:00,24.55,24.57,24.5,24.5,89000.0,22.716,22.7345,22.6697,22.6697,89000.0
2011-03-02 11:50:00,24.52,24.54,24.51,24.51,68000.0,22.6882,22.7068,22.679,22.679,68000.0
2011-03-02 11:55:00,24.5,24.5,24.43,24.45,93000.0,22.6697,22.6697,22.605,22.6235,93000.0
2011-03-02 12:00:00,24.44,24.49,24.42,24.47,78000.0,22.6142,22.6605,22.5957,22.642,78000.0
2011-03-02 12:05:00,24.48,24.49,24.45,24.49,22000.0,22.6512,22.6605,22.6235,22.6605,22000.0
2011-03-02 12:10:00,24.49,24.5,24.43,24.43,41000.0,22.6605,22.6697,22.605,22.605,41000.0
2011-03-02 12:15:00,24.43,24.46,24.43,24.45,29000.0,22.605,22.6327,22.605,22.6235,29000.0
2011-03-02 12:20:00,24.48,24.49,24.46,24.47,24000.0,22.6512,22.6605,22.6327,22.642,24000.0
2011-03-02 12:25:00,24.48,24.51,24.46,24.46,36000.0,22.6512,22.679,22.6327,22.6327,36000.0
2011-03-02 12:30:00,24.48,24.52,24.47,24.49,38000.0,22.6512,22.6882,22.642,22.6605,38000.0
2011-03-02 12:35:00,24.5,24.56,24.5,24.56,24000.0,22.6697,22.7253,22.6697,22.7253,24000.0
2011-03-02 12:40:00,24.57,24.58,24.55,24.57,35000.0,22.7345,22.7438,22.716,22.7345,35000.0
2011-03-02 12:45:00,24.57,24.6,24.57,24.58,27000.0,22.7345,22.7623,22.7345,22.7438,27000.0
2011-03-02 12:50:00,24.59,24.6,24.56,24.56,22000.0,22.753,22.7623,22.7253,22.7253,22000.0
2011-03-02 12:55:00,24.56,24.6,24.56,24.57,15000.0,22.7253,22.7623,22.7253,22.7345,15000.0
2011-03-02 13:00:00,24.6,24.6,24.57,24.58,35000.0,22.7623,22.7623,22.7345,22.7438,35000.0
2011-03-02 13:05:00,24.59,24.61,24.57,24.57,45000.0,22.753,22.7715,22.7345,22.7345,45000.0
2011-03-02 13:10:00,24.57,24.57,24.52,24.56,20000.0,22.7345,22.7345,22.6882,22.7253,20000.0
2011-03-02 13:15:00,24.55,24.58,24.55,24.58,27000.0,22.716,22.7438,22.716,22.7438,27000.0
2011-03-02 13:20:00,24.58,24.61,24.56,24.59,59000.0,22.7438,22.7715,22.7253,22.753,59000.0
2011-03-02 13:25:00,24.58,24.6,24.58,24.58,66000.0,22.7438,22.7623,22.7438,22.7438,66000.0
2011-03-02 13:30:00,24.58,24.6,24.58,24.58,31000.0,22.7438,22.7623,22.7438,22.7438,31000.0
2011-03-02 13:35:00,24.57,24.59,24.56,24.59,33000.0,22.7345,22.753,22.7253,22.753,33000.0
2011-03-02 13:40:00,24.58,24.59,24.56,24.56,55000.0,22.7438,22.753,22.7253,22.7253,55000.0
2011-03-02 13:45:00,24.56,24.6,24.56,24.6,44000.0,22.7253,22.7623,22.7253,22.7623,44000.0
2011-03-02 13:50:00,24.6,24.6,24.58,24.59,62000.0,22.7623,22.7623,22.7438,22.753,62000.0
2011-03-02 13:55:00,24.6,24.6,24.58,24.58,60000.0,22.7623,22.7623,22.7438,22.7438,60000.0
2011-03-02 14:00:00,24.6,24.6,24.57,24.58,44000.0,22.7623,22.7623,22.7345,22.7438,44000.0
2011-03-02 14:05:00,24.57,24.61,24.57,24.58,53000.0,22.7345,22.7715,22.7345,22.7438,53000.0
2011-03-02 14:10:00,24.57,24.6,24.56,24.6,64000.0,22.7345,22.7623,22.7253,22.7623,64000.0
2011-03-02 14:15:00,24.59,24.61,24.56,24.6,103000.0,22.753,22.7715,22.7253,22.7623,103000.0
2011-03-02 14:20:00,24.6,24.62,24.57,24.59,116000.0,22.7623,22.7808,22.7345,22.753,116000.0
2011-03-02 14:25:00,24.59,24.62,24.58,24.58,74000.0,22.753,22.7808,22.7438,22.7438,74000.0
2011-03-02 14:30:00,24.58,24.6,24.57,24.59,54000.0,22.7438,22.7623,22.7345,22.753,54000.0
2011-03-02 14:35:00,24.58,24.62,24.58,24.61,72000.0,22.7438,22.7808,22.7438,22.7715,72000.0
2011-03-02 14:40:00,24.62,24.65,24.61,24.63,64000.0,22.7808,22.8085,22.7715,22.79,64000.0
2011-03-02 14:45:00,24.63,24.64,24.6,24.6,38000.0,22.79,22.7993,22.7623,22.7623,38000.0
2011-03-02 14:50:00,24.6,24.62,24.58,24.6,75000.0,22.7623,22.7808,22.7438,22.7623,75000.0
2011-03-02 14:55:00,24.6,24.62,24.58,24.6,45000.0,22.7623,22.7808,22.7438,22.7623,45000.0
2011-03-02 15:00:00,24.6,24.66,24.6,24.65,91000.0,22.7623,22.8178,22.7623,22.8085,91000.0
2011-03-02 15:05:00,24.65,24.67,24.64,24.67,64000.0,22.8085,22.827,22.7993,22.827,64000.0
2011-03-02 15:10:00,24.67,24.68,24.63,24.63,102000.0,22.827,22.8363,22.79,22.79,102000.0
2011-03-02 15:15:00,24.63,24.66,24.63,24.66,111000.0,22.79,22.8178,22.79,22.8178,111000.0
2011-03-02 15:20:00,24.66,24.68,24.65,24.66,83000.0,22.8178,22.8363,22.8085,22.8178,83000.0
2011-03-02 15:25:00,24.67,24.67,24.64,24.65,119000.0,22.827,22.827,22.7993,22.8085,119000.0
2011-03-02 15:30:00,24.65,24.67,24.62,24.67,129000.0,22.8085,22.827,22.7808,22.827,129000.0
2011-03-02 15:35:00,24.66,24.69,24.65,24.68,177000.0,22.8178,22.8455,22.8085,22.8363,177000.0
2011-03-02 15:40:00,24.68,24.69,24.65,24.65,219000.0,22.8363,22.8455,22.8085,22.8085,219000.0
2011-03-02 15:45:00,24.65,24.7,24.65,24.68,231000.0,22.8085,22.8548,22.8085,22.8363,231000.0
2011-03-02 15:50:00,24.68,24.68,24.65,24.66,178000.0,22.8363,22.8363,22.8085,22.8178,178000.0
2011-03-02 15:55:00,24.65,24.66,24.65,24.66,658000.0,22.8085,22.8178,22.8085,22.8178,658000.0
2011-03-03 09:30:00,24.69,24.83,24.67,24.78,561000.0,22.8455,22.9751,22.827,22.9288,561000.0
2011-03-03 09:35:00,24.77,24.89,24.73,24.82,164000.0,22.9196,23.0306,22.8826,22.9658,164000.0
2011-03-03 09:40:00,24.81,24.98,24.76,24.98,179000.0,22.9566,23.1139,22.9103,23.1139,179000.0
2011-03-03 09:45:00,24.99,25.1,24.97,25.05,283000.0,23.1231,23.2249,23.1046,23.1787,283000.0
2011-03-03 09:50:00,25.04,25.08,24.97,25.03,261000.0,23.1694,23.2064,23.1046,23.1601,261000.0
2011-03-03 09:55:00,25.0,25.03,24.97,24.97,108000.0,23.1324,23.1601,23.1046,23.1046,108000.0
2011-03-03 10:00:00,24.98,25.05,24.97,25.01,132000.0,23.1139,23.1787,23.1046,23.1416,132000.0
2011-03-03 10:05:00,25.01,25.02,24.88,24.88,120000.0,23.1416,23.1509,23.0214,23.0214,120000.0
2011-03-03 10:10:00,24.88,24.91,24.85,24.9,130000.0,23.0214,23.0491,22.9936,23.0399,130000.0
2011-03-03 10:15:00,24.89,24.92,24.88,24.88,71000.0,23.0306,23.0584,23.0214,23.0214,71000.0
2011-03-03 10:20:00,24.88,24.91,24.85,24.9,90000.0,23.0214,23.0491,22.9936,23.0399,90000.0
2011-03-03 10:25:00,24.9,24.91,24.83,24.84,90000.0,23.0399,23.0491,22.9751,22.9843,90000.0
2011-03-03 10:30:00,24.82,24.85,24.81,24.83,36000.0,22.9658,22.9936,22.9566,22.9751,36000.0
2011-03-03 10:35:00,24.84,24.88,24.82,24.86,26000.0,22.9843,23.0214,22.9658,23.0028,26000.0
2011-03-03 10:40:00,24.87,24.94,24.86,24.93,41000.0,23.0121,23.0769,23.0028,23.0676,41000.0
2011-03-03 10:45:00,24.93,25.01,24.93,24.99,150000.0,23.0676,23.1416,23.0676,23.1231,150000.0
2011-03-03 10:50:00,24.98,25.02,24.98,24.99,55000.0,23.1139,23.1509,23.1139,23.1231,55000.0
2011-03-03 10:55:00,25.01,25.03,24.97,24.98,51000.0,23.1416,23.1601,23.1046,23.1139,51000.0
2011-03-03 11:00:00,24.99,25.0,24.96,24.99,34000.0,23.1231,23.1324,23.0954,23.1231,34000.0
2011-03-03 11:05:00,24.99,25.02,24.96,24.98,65000.0,23.1231,23.1509,23.0954,23.1139,65000.0
2011-03-03 11:10:00,24.99,25.04,24.99,25.01,68000.0,23.1231,23.1694,23.1231,23.1416,68000.0
2011-03-03 11:15:00,25.01,25.05,25.0,25.05,46000.0,23.1416,23.1787,23.1324,23.1787,46000.0
2011-03-03 11:20:00,25.05,25.05,25.01,25.02,44000.0,23.1787,23.1787,23.1416,23.1509,44000.0
2011-03-03 11:25:00,25.01,25.02,24.96,24.96,25000.0,23.1416,23.1509,23.0954,23.0954,25000.0
2011-03-03 11:30:00,24.97,25.01,24.94,24.95,46000.0,23.1046,23.1416,23.0769,23.0861,46000.0
2011-03-03 11:35:00,24.95,24.99,24.94,24.98,185000.0,23.0861,23.1231,23.0769,23.1139,185000.0
2011-03-03 11:40:00,24.97,24.98,24.96,24.97,67000.0,23.1046,23.1139,23.0954,23.1046,67000.0
2011-03-03 11:45:00,24.97,24.99,24.95,24.96,60000.0,23.1046,23.1231,23.0861,23.0954,60000.0
2011-03-03 11:50:00,24.96,24.98,24.94,24.97,55000.0,23.0954,23.1139,23.0769,23.1046,55000.0
2011-03-03 11:55:00,24.95,24.98,24.95,24.96,41000.0,23.0861,23.1139,23.0861,23.0954,41000.0
2011-03-03 12:00:00,24.97,24.98,24.95,24.95,46000.0,23.1046,23.1139,23.0861,23.0861,46000.0
2011-03-03 12:05:00,24.95,24.98,24.95,24.98,24000.0,23.0861,23.1139,23.0861,23.1139,24000.0
2011-03-03 12:10:00,24.98,24.99,24.96,24.97,47000.0,23.1139,23.1231,23.0954,23.1046,47000.0
2011-03-03 12:15:00,24.97,25.0,24.97,24.97,42000.0,23.1046,23.1324,23.1046,23.1046,42000.0
2011-03-03 12:20:00,24.98,24.98,24.95,24.97,42000.0,23.1139,23.1139,23.0861,23.1046,42000.0
2011-03-03 12:25:00,24.97,24.97,24.94,24.94,48000.0,23.1046,23.1046,23.0769,23.0769,48000.0
2011-03-03 12:30:00,24.94,24.97,24.94,24.95,96000.0,23.0769,23.1046,23.0769,23.0861,96000.0
2011-03-03 12:35:00,24.95,24.97,24.94,24.97,71000.0,23.0861,23.1046,23.0769,23.1046,71000.0
2011-03-03 12:40:00,24.97,25.0,24.95,24.98,116000.0,23.1046,23.1324,23.0861,23.1139,116000.0
2011-03-03 12:45:00,24.99,25.02,24.97,25.0,45000.0,23.1231,23.1509,23.1046,23.1324,45000.0
2011-03-03 12:50:00,25.0,25.01,24.96,24.98,31000.0,23.1324,23.1416,23.0954,23.1139,31000.0
2011-03-03 12:55:00,24.96,24.97,24.91,24.92,91000.0,23.0954,23.1046,23.0491,23.0584,91000.0
2011-03-03 13:00:00,24.92,24.92,24.9,24.9,49000.0,23.0584,23.0584,23.0399,23.0399,49000.0
2011-03-03 13:05:00,24.9,24.9,24.87,24.89,60000.0,23.0399,23.0399,23.0121,23.0306,60000.0
2011-03-03 13:10:00,24.88,24.89,24.88,24.89,30000.0,23.0214,23.0306,23.0214,23.0306,30000.0
2011-03-03 13:15:00,24.89,24.93,24.89,24.93,52000.0,23.0306,23.0676,23.0306,23.0676,52000.0
2011-03-03 13:20:00,24.93,24.93,24.9,24.9,56000.0,23.0676,23.0676,23.0399,23.0399,56000.0
2011-03-03 13:25:00,24.91,24.94,24.91,24.91,32000.0,23.0491,23.0769,23.0491,23.0491,32000.0
2011-03-03 13:30:00,24.91,24.93,24.9,24.93,64000.0,23.0491,23.0676,23.0399,23.0676,64000.0
2011-03-03 13:35:00,24.93,24.93,24.91,24.92,61000.0,23.0676,23.0676,23.0491,23.0584,61000.0
2011-03-03 13:40:00,24.93,24.95,24.9,24.93,127000.0,23.0676,23.0861,23.0399,23.0676,127000.0
2011-03-03 13:45:00,24.93,24.96,24.93,24.94,34000.0,23.0676,23.0954,23.0676,23.0769,34000.0
2011-03-03 13:50:00,24.94,24.95,24.92,24.95,96000.0,23.0769,23.0861,23.0584,23.0861,96000.0
2011-03-03 13:55:00,24.94,24.95,24.92,24.93,48000.0,23.0769,23.0861,23.0584,23.0676,48000.0
2011-03-03 14:00:00,24.93,24.96,24.92,24.96,144000.0,23.0676,23.0954,23.0584,23.0954,144000.0
2011-03-03 14:05:00,24.96,24.97,24.95,24.95,227000.0,23.0954,23.1046,23.0861,23.0861,227000.0
2011-03-03 14:10:00,24.95,24.97,24.95,24.95,119000.0,23.0861,23.1046,23.0861,23.0861,119000.0
2011-03-03 14:15:00,24.95,24.98,24.95,24.97,99000.0,23.0861,23.1139,23.0861,23.1046,99000.0
2011-03-03 14:20:00,24.98,25.0,24.96,24.99,113000.0,23.1139,23.1324,23.0954,23.1231,113000.0
2011-03-03 14:25:00,24.99,25.04,24.99,25.04,266000.0,23.1231,23.1694,23.1231,23.1694,266000.0
2011-03-03 14:30:00,25.05,25.05,24.99,25.01,223000.0,23.1787,23.1787,23.1231,23.1416,223000.0
2011-03-03 14:35:00,25.01,25.02,25.0,25.01,110000.0,23.1416,23.1509,23.1324,23.1416,110000.0
2011-03-03 14:40:00,25.01,25.02,24.98,25.01,83000.0,23.1416,23.1509,23.1139,23.1416,83000.0
2011-03-03 14:45:00,25.0,25.03,25.0,25.01,94000.0,23.1324,23.1601,23.1324,23.1416,94000.0
2011-03-03 14:50:00,25.01,25.05,25.01,25.04,109000.0,23.1416,23.1787,23.1416,23.1694,109000.0
2011-03-03 14:55:00,25.04,25.06,25.03,25.06,75000.0,23.1694,23.1879,23.1601,23.1879,75000.0
2011-03-03 15:00:00,25.05,25.08,25.05,25.07,189000.0,23.1787,23.2064,23.1787,23.1972,189000.0
2011-03-03 15:05:00,25.07,25.08,25.05,25.06,202000.0,23.1972,23.2064,23.1787,23.1879,202000.0
2011-03-03 15:10:00,25.05,25.06,25.04,25.06,183000.0,23.1787,23.1879,23.1694,23.1879,183000.0
2011-03-03 15:15:00,25.05,25.08,25.04,25.07,210000.0,23.1787,23.2064,23.1694,23.1972,210000.0
2011-03-03 15:20:00,25.07,25.08,25.05,25.08,127000.0,23.1972,23.2064,23.1787,23.2064,127000.0
2011-03-03 15:25:00,25.08,25.12,25.08,25.12,298000.0,23.2064,23.2434,23.2064,23.2434,298000.0
2011-03-03 15:30:00,25.12,25.12,25.1,25.1,215000.0,23.2434,23.2434,23.2249,23.2249,215000.0
2011-03-03 15:35:00,25.1,25.12,25.09,25.12,209000.0,23.2249,23.2434,23.2157,23.2434,209000.0
2011-03-03 15:40:00,25.12,25.15,25.1,25.13,165000.0,23.2434,23.2712,23.2249,23.2527,165000.0
2011-03-03 15:45:00,25.13,25.16,25.12,25.15,317000.0,23.2527,23.2804,23.2434,23.2712,317000.0
2011-03-03 15:50:00,25.15,25.17,25.15,25.16,263000.0,23.2712,23.2897,23.2712,23.2804,263000.0
2011-03-03 15:55:00,25.16,25.17,25.14,25.16,583000.0,23.2804,23.2897,23.2619,23.2804,583000.0
2011-03-04 09:30:00,24.99,25.09,24.99,25.05,130000.0,23.1231,23.2157,23.1231,23.1787,130000.0
2011-03-04 09:35:00,25.06,25.15,25.03,25.15,102000.0,23.1879,23.2712,23.1601,23.2712,102000.0
2011-03-04 09:40:00,25.12,25.16,25.08,25.11,79000.0,23.2434,23.2804,23.2064,23.2342,79000.0
2011-03-04 09:45:00,25.09,25.17,25.07,25.14,118000.0,23.2157,23.2897,23.1972,23.2619,118000.0
2011-03-04 09:50:00,25.12,25.14,25.1,25.12,108000.0,23.2434,23.2619,23.2249,23.2434,108000.0
2011-03-04 09:55:00,25.12,25.18,25.12,25.15,107000.0,23.2434,23.2989,23.2434,23.2712,107000.0
2011-03-04 10:00:00,25.15,25.18,25.09,25.1,84000.0,23.2712,23.2989,23.2157,23.2249,84000.0
2011-03-04 10:05:00,25.1,25.1,25.04,25.09,156000.0,23.2249,23.2249,23.1694,23.2157,156000.0
2011-03-04 10:10:00,25.09,25.12,25.07,25.09,109000.0,23.2157,23.2434,23.1972,23.2157,109000.0
2011-03-04 10:15:00,25.09,25.09,24.97,24.99,248000.0,23.2157,23.2157,23.1046,23.1231,248000.0
2011-03-04 10:20:00,25.0,25.01,24.96,24.99,87000.0,23.1324,23.1416,23.0954,23.1231,87000.0
2011-03-04 10:25:00,24.99,25.03,24.98,25.03,104000.0,23.1231,23.1601,23.1139,23.1601,104000.0
2011-03-04 10:30:00,25.02,25.06,25.0,25.06,103000.0,23.1509,23.1879,23.1324,23.1879,103000.0
2011-03-04 10:35:00,25.03,25.08,25.03,25.05,89000.0,23.1601,23.2064,23.1601,23.1787,89000.0
2011-03-04 10:40:00,25.05,25.09,25.04,25.04,49000.0,23.1787,23.2157,23.1694,23.1694,49000.0
2011-03-04 10:45:00,25.06,25.1,25.05,25.1,56000.0,23.1879,23.2249,23.1787,23.2249,56000.0
2011-03-04 10:50:00,25.07,25.08,25.05,25.05,26000.0,23.1972,23.2064,23.1787,23.1787,26000.0
2011-03-04 10:55:00,25.06,25.13,25.06,25.13,48000.0,23.1879,23.2527,23.1879,23.2527,48000.0
2011-03-04 11:00:00,25.13,25.13,25.09,25.11,32000.0,23.2527,23.2527,23.2157,23.2342,32000.0
2011-03-04 11:05:00,25.11,25.13,25.06,25.08,59000.0,23.2342,23.2527,23.1879,23.2064,59000.0
2011-03-04 11:10:00,25.09,25.1,25.06,25.1,204000.0,23.2157,23.2249,23.1879,23.2249,204000.0
2011-03-04 11:15:00,25.11,25.12,25.1,25.11,45000.0,23.2342,23.2434,23.2249,23.2342,45000.0
2011-03-04 11:20:00,25.1,25.11,25.08,25.09,44000.0,23.2249,23.2342,23.2064,23.2157,44000.0
2011-03-04 11:25:00,25.09,25.1,25.07,25.08,42000.0,23.2157,23.2249,23.1972,23.2064,42000.0
2011-03-04 11:30:00,25.1,25.15,25.08,25.12,57000.0,23.2249,23.2712,23.2064,23.2434,57000.0
2011-03-04 11:35:00,25.13,25.13,25.08,25.1,28000.0,23.2527,23.2527,23.2064,23.2249,28000.0
2011-03-04 11:40:00,25.09,25.13,25.08,25.08,43000.0,23.2157,23.2527,23.2064,23.2064,43000.0
2011-03-04 11:45:00,25.09,25.1,25.08,25.09,36000.0,23.2157,23.2249,23.2064,23.2157,36000.0
2011-03-04 11:50:00,25.08,25.09,25.04,25.05,106000.0,23.2064,23.2157,23.1694,23.1787,106000.0
2011-03-04 11:55:00,25.05,25.06,25.03,25.03,154000.0,23.1787,23.1879,23.1601,23.1601,154000.0
2011-03-04 12:00:00,25.03,25.06,25.02,25.04,79000.0,23.1601,23.1879,23.1509,23.1694,79000.0
2011-03-04 12:05:00,25.04,25.08,25.04,25.08,20000.0,23.1694,23.2064,23.1694,23.2064,20000.0
2011-03-04 12:10:00,25.08,25.08,25.0,25.0,46000.0,23.2064,23.2064,23.1324,23.1324,46000.0
2011-03-04 12:15:00,24.99,25.05,24.99,25.03,40000.0,23.1231,23.1787,23.1231,23.1601,40000.0
2011-03-04 12:20:00,25.01,25.05,24.98,25.0,94000.0,23.1416,23.1787,23.1139,23.1324,94000.0
2011-03-04 12:25:00,24.99,25.0,24.98,24.99,24000.0,23.1231,23.1324,23.1139,23.1231,24000.0
2011-03-04 12:30:00,25.0,25.02,24.93,24.99,79000.0,23.1324,23.1509,23.0676,23.1231,79000.0
2011-03-04 12:35:00,25.0,25.0,24.95,25.0,82000.0,23.1324,23.1324,23.0861,23.1324,82000.0
2011-03-04 12:40:00,25.0,25.0,24.96,24.99,137000.0,23.1324,23.1324,23.0954,23.1231,137000.0
2011-03-04 12:45:00,24.98,25.04,24.97,25.04,73000.0,23.1139,23.1694,23.1046,23.1694,73000.0
2011-03-04 12:50:00,25.04,25.04,25.0,25.01,52000.0,23.1694,23.1694,23.1324,23.1416,52000.0
2011-03-04 12:55:00,25.02,25.05,25.01,25.02,40000.0,23.1509,23.1787,23.1416,23.1509,40000.0
2011-03-04 13:00:00,25.03,25.05,25.0,25.0,191000.0,23.1601,23.1787,23.1324,23.1324,191000.0
2011-03-04 13:05:00,25.01,25.01,24.98,24.98,41000.0,23.1416,23.1416,23.1139,23.1139,41000.0
2011-03-04 13:10:00,24.98,25.01,24.97,24.97,64000.0,23.1139,23.1416,23.1046,23.1046,64000.0
2011-03-04 13:15:00,24.97,25.0,24.97,24.98,98000.0,23.1046,23.1324,23.1046,23.1139,98000.0
2011-03-04 13:20:00,24.99,25.0,24.98,24.99,154000.0,23.1231,23.1324,23.1139,23.1231,154000.0
2011-03-04 13:25:00,24.98,24.99,24.97,24.99,84000.0,23.1139,23.1231,23.1046,23.1231,84000.0
2011-03-04 13:30:00,24.98,24.99,24.96,24.99,98000.0,23.1139,23.1231,23.0954,23.1231,98000.0
2011-03-04 13:35:00,24.97,25.0,24.97,24.97,40000.0,23.1046,23.1324,23.1046,23.1046,40000.0
2011-03-04 13:40:00,24.97,24.98,24.94,24.95,43000.0,23.1046,23.1139,23.0769,23.0861,43000.0
2011-03-04 13:45:00,24.95,24.95,24.9,24.92,40000.0,23.0861,23.0861,23.0399,23.0584,40000.0
2011-03-04 13:50:00,24.91,24.95,24.91,24.93,29000.0,23.0491,23.0861,23.0491,23.0676,29000.0
2011-03-04 13:55:00,24.94,24.94,24.91,24.92,44000.0,23.0769,23.0769,23.0491,23.0584,44000.0
2011-03-04 14:00:00,24.93,24.93,24.88,24.9,39000.0,23.0676,23.0676,23.0214,23.0399,39000.0
2011-03-04 14:05:00,24.9,24.93,24.88,24.88,40000.0,23.0399,23.0676,23.0214,23.0214,40000.0
2011-03-04 14:10:00,24.9,24.92,24.88,24.91,35000.0,23.0399,23.0584,23.0214,23.0491,35000.0
2011-03-04 14:15:00,24.9,24.93,24.88,24.9,207000.0,23.0399,23.0676,23.0214,23.0399,207000.0
2011-03-04 14:20:00,24.9,24.92,24.87,24.92,193000.0,23.0399,23.0584,23.0121,23.0584,193000.0
2011-03-04 14:25:00,24.91,24.92,24.9,24.91,95000.0,23.0491,23.0584,23.0399,23.0491,95000.0
2011-03-04 14:30:00,24.91,24.94,24.89,24.94,36000.0,23.0491,23.0769,23.0306,23.0769,36000.0
2011-03-04 14:35:00,24.93,24.93,24.89,24.9,38000.0,23.0676,23.0676,23.0306,23.0399,38000.0
2011-03-04 14:40:00,24.9,24.91,24.9,24.91,24000.0,23.0399,23.0491,23.0399,23.0491,24000.0
2011-03-04 14:45:00,24.91,24.92,24.9,24.9,156000.0,23.0491,23.0584,23.0399,23.0399,156000.0
2011-03-04 14:50:00,24.9,24.92,24.9,24.9,46000.0,23.0399,23.0584,23.0399,23.0399,46000.0
2011-03-04 14:55:00,24.9,24.91,24.89,24.9,85000.0,23.0399,23.0491,23.0306,23.0399,85000.0
2011-03-04 15:00:00,24.9,24.94,24.9,24.92,147000.0,23.0399,23.0769,23.0399,23.0584,147000.0
2011-03-04 15:05:00,24.91,24.93,24.91,24.92,77000.0,23.0491,23.0676,23.0491,23.0584,77000.0
2011-03-04 15:10:00,24.93,24.94,24.92,24.92,33000.0,23.0676,23.0769,23.0584,23.0584,33000.0
2011-03-04 15:15:00,24.91,24.92,24.88,24.9,55000.0,23.0491,23.0584,23.0214,23.0399,55000.0
2011-03-04 15:20:00,24.9,24.91,24.87,24.87,57000.0,23.0399,23.0491,23.0121,23.0121,57000.0
2011-03-04 15:25:00,24.87,24.9,24.86,24.89,80000.0,23.0121,23.0399,23.0028,23.0306,80000.0
2011-03-04 15:30:00,24.88,24.9,24.86,24.88,73000.0,23.0214,23.0399,23.0028,23.0214,73000.0
2011-03-04 15:35:00,24.89,24.9,24.87,24.9,65000.0,23.0306,23.0399,23.0121,23.0399,65000.0
2011-03-04 15:40:00,24.91,24.96,24.9,24.93,102000.0,23.0491,23.0954,23.0399,23.0676,102000.0
2011-03-04 15:45:00,24.94,25.0,24.94,24.97,102000.0,23.0769,23.1324,23.0769,23.1046,102000.0
2011-03-04 15:50:00,24.98,25.04,24.96,25.0,132000.0,23.1139,23.1694,23.0954,23.1324,132000.0
2011-03-04 15:55:00,24.99,25.02,24.97,24.98,188000.0,23.1231,23.1509,23.1046,23.1139,188000.0
2011-03-07 09:30:00,24.99,25.14,24.98,25.14,126000.0,23.1231,23.2619,23.1139,23.2619,126000.0
2011-03-07 09:35:00,25.12,25.29,25.11,25.19,190000.0,23.2434,23.4007,23.2342,23.3082,190000.0
2011-03-07 09:40:00,25.2,25.22,25.13,25.22,77000.0,23.3174,23.336,23.2527,23.336,77000.0
2011-03-07 09:45:00,25.25,25.25,25.16,25.17,56000.0,23.3637,23.3637,23.2804,23.2897,56000.0
2011-03-07 09:50:00,25.17,25.24,25.08,25.15,77000.0,23.2897,23.3545,23.2064,23.2712,77000.0
2011-03-07 09:55:00,25.16,25.25,25.15,25.2,54000.0,23.2804,23.3637,23.2712,23.3174,54000.0
2011-03-07 10:00:00,25.2,25.22,25.1,25.1,45000.0,23.3174,23.336,23.2249,23.2249,45000.0
2011-03-07 10:05:00,25.11,25.13,25.08,25.11,90000.0,23.2342,23.2527,23.2064,23.2342,90000.0
2011-03-07 10:10:00,25.13,25.15,25.05,25.08,82000.0,23.2527,23.2712,23.1787,23.2064,82000.0
2011-03-07 10:15:00,25.08,25.11,25.05,25.09,64000.0,23.2064,23.2342,23.1787,23.2157,64000.0
2011-03-07 10:20:00,25.09,25.12,25.06,25.11,94000.0,23.2157,23.2434,23.1879,23.2342,94000.0
2011-03-07 10:25:00,25.11,25.13,25.1,25.11,64000.0,23.2342,23.2527,23.2249,23.2342,64000.0
2011-03-07 10:30:00,25.12,25.13,25.1,25.11,45000.0,23.2434,23.2527,23.2249,23.2342,45000.0
2011-03-07 10:35:00,25.11,25.11,25.0,25.0,79000.0,23.2342,23.2342,23.1324,23.1324,79000.0
2011-03-07 10:40:00,25.02,25.03,24.91,24.99,135000.0,23.1509,23.1601,23.0491,23.1231,135000.0
2011-03-07 10:45:00,25.01,25.01,24.88,24.9,85000.0,23.1416,23.1416,23.0214,23.0399,85000.0
2011-03-07 10:50:00,24.89,24.96,24.89,24.91,39000.0,23.0306,23.0954,23.0306,23.0491,39000.0
2011-03-07 10:55:00,24.91,24.94,24.9,24.93,27000.0,23.0491,23.0769,23.0399,23.0676,27000.0
2011-03-07 11:00:00,24.92,24.93,24.87,24.89,61000.0,23.0584,23.0676,23.0121,23.0306,61000.0
2011-03-07 11:05:00,24.9,24.91,24.84,24.87,98000.0,23.0399,23.0491,22.9843,23.0121,98000.0
2011-03-07 11:10:00,24.87,24.89,24.85,24.85,16000.0,23.0121,23.0306,22.9936,22.9936,16000.0
2011-03-07 11:15:00,24.87,24.92,24.84,24.92,170000.0,23.0121,23.0584,22.9843,23.0584,170000.0
2011-03-07 11:20:00,24.9,24.9,24.77,24.77,250000.0,23.0399,23.0399,22.9196,22.9196,250000.0
2011-03-07 11:25:00,24.77,24.81,24.74,24.81,97000.0,22.9196,22.9566,22.8918,22.9566,97000.0
2011-03-07 11:30:00,24.83,24.86,24.8,24.8,24000.0,22.9751,23.0028,22.9473,22.9473,24000.0
2011-03-07 11:35:00,24.8,24.81,24.79,24.79,42000.0,22.9473,22.9566,22.9381,22.9381,42000.0
2011-03-07 11:40:00,24.81,24.84,24.75,24.75,36000.0,22.9566,22.9843,22.9011,22.9011,36000.0
2011-03-07 11:45:00,24.76,24.78,24.74,24.75,44000.0,22.9103,22.9288,22.8918,22.9011,44000.0
2011-03-07 11:50:00,24.74,24.76,24.74,24.74,36000.0,22.8918,22.9103,22.8918,22.8918,36000.0
2011-03-07 11:55:00,24.73,24.75,24.73,24.74,49000.0,22.8826,22.9011,22.8826,22.8918,49000.0
2011-03-07 12:00:00,24.75,24.8,24.75,24.79,45000.0,22.9011,22.9473,22.9011,22.9381,45000.0
2011-03-07 12:05:00,24.81,24.83,24.77,24.8,88000.0,22.9566,22.9751,22.9196,22.9473,88000.0
2011-03-07 12:10:00,24.8,24.9,24.8,24.87,91000.0,22.9473,23.0399,22.9473,23.0121,91000.0
2011-03-07 12:15:00,24.88,24.88,24.85,24.85,20000.0,23.0214,23.0214,22.9936,22.9936,20000.0
2011-03-07 12:20:00,24.83,24.86,24.81,24.83,30000.0,22.9751,23.0028,22.9566,22.9751,30000.0
2011-03-07 12:25:00,24.85,24.86,24.81,24.83,118000.0,22.9936,23.0028,22.9566,22.9751,118000.0
2011-03-07 12:30:00,24.83,24.87,24.83,24.86,33000.0,22.9751,23.0121,22.9751,23.0028,33000.0
2011-03-07 12:35:00,24.88,24.88,24.86,24.86,15000.0,23.0214,23.0214,23.0028,23.0028,15000.0
2011-03-07 12:40:00,24.86,24.86,24.79,24.79,55000.0,23.0028,23.0028,22.9381,22.9381,55000.0
2011-03-07 12:45:00,24.78,24.82,24.76,24.76,55000.0,22.9288,22.9658,22.9103,22.9103,55000.0
2011-03-07 12:50:00,24.79,24.79,24.73,24.76,35000.0,22.9381,22.9381,22.8826,22.9103,35000.0
2011-03-07 12:55:00,24.75,24.75,24.69,24.73,116000.0,22.9011,22.9011,22.8455,22.8826,116000.0
2011-03-07 13:00:00,24.7,24.73,24.68,24.68,67000.0,22.8548,22.8826,22.8363,22.8363,67000.0
2011-03-07 13:05:00,24.7,24.72,24.67,24.7,166000.0,22.8548,22.8733,22.827,22.8548,166000.0
2011-03-07 13:10:00,24.7,24.71,24.67,24.71,62000.0,22.8548,22.8641,22.827,22.8641,62000.0
2011-03-07 13:15:00,24.7,24.73,24.7,24.71,49000.0,22.8548,22.8826,22.8548,22.8641,49000.0
2011-03-07 13:20:00,24.71,24.73,24.7,24.7,46000.0,22.8641,22.8826,22.8548,22.8548,46000.0
2011-03-07 13:25:00,24.7,24.73,24.7,24.7,28000.0,22.8548,22.8826,22.8548,22.8548,28000.0
2011-03-07 13:30:00,24.71,24.71,24.66,24.68,44000.0,22.8641,22.8641,22.8178,22.8363,44000.0
2011-03-07 13:35:00,24.69,24.69,24.66,24.66,48000.0,22.8455,22.8455,22.8178,22.8178,48000.0
2011-03-07 13:40:00,24.66,24.69,24.66,24.66,40000.0,22.8178,22.8455,22.8178,22.8178,40000.0
2011-03-07 13:45:00,24.66,24.67,24.65,24.67,48000.0,22.8178,22.827,22.8085,22.827,48000.0
2011-03-07 13:50:00,24.67,24.68,24.65,24.66,60000.0,22.827,22.8363,22.8085,22.8178,60000.0
2011-03-07 13:55:00,24.66,24.69,24.66,24.68,69000.0,22.8178,22.8455,22.8178,22.8363,69000.0
2011-03-07 14:00:00,24.68,24.71,24.67,24.7,68000.0,22.8363,22.8641,22.827,22.8548,68000.0
2011-03-07 14:05:00,24.69,24.74,24.68,24.72,284000.0,22.8455,22.8918,22.8363,22.8733,284000.0
2011-03-07 14:10:00,24.72,24.72,24.7,24.72,122000.0,22.8733,22.8733,22.8548,22.8733,122000.0
2011-03-07 14:15:00,24.72,24.75,24.71,24.74,144000.0,22.8733,22.9011,22.8641,22.8918,144000.0
2011-03-07 14:20:00,24.74,24.77,24.71,24.71,198000.0,22.8918,22.9196,22.8641,22.8641,198000.0
2011-03-07 14:25:00,24.72,24.75,24.7,24.75,258000.0,22.8733,22.9011,22.8548,22.9011,258000.0
2011-03-07 14:30:00,24.74,24.75,24.68,24.69,118000.0,22.8918,22.9011,22.8363,22.8455,118000.0
2011-03-07 14:35:00,24.7,24.72,24.69,24.69,114000.0,22.8548,22.8733,22.8455,22.8455,114000.0
2011-03-07 14:40:00,24.7,24.71,24.67,24.7,77000.0,22.8548,22.8641,22.827,22.8548,77000.0
2011-03-07 14:45:00,24.7,24.71,24.68,24.68,123000.0,22.8548,22.8641,22.8363,22.8363,123000.0
2011-03-07 14:50:00,24.68,24.7,24.68,24.7,113000.0,22.8363,22.8548,22.8363,22.8548,113000.0
2011-03-07 14:55:00,24.71,24.71,24.68,24.71,222000.0,22.8641,22.8641,22.8363,22.8641,222000.0
2011-03-07 15:00:00,24.7,24.71,24.68,24.7,157000.0,22.8548,22.8641,22.8363,22.8548,157000.0
2011-03-07 15:05:00,24.7,24.71,24.68,24.68,105000.0,22.8548,22.8641,22.8363,22.8363,105000.0
2011-03-07 15:10:00,24.68,24.7,24.68,24.68,369000.0,22.8363,22.8548,22.8363,22.8363,369000.0
2011-03-07 15:15:00,24.68,24.7,24.66,24.68,172000.0,22.8363,22.8548,22.8178,22.8363,172000.0
2011-03-07 15:20:00,24.68,24.72,24.68,24.7,259000.0,22.8363,22.8733,22.8363,22.8548,259000.0
2011-03-07 15:25:00,24.7,24.8,24.7,24.77,103000.0,22.8548,22.9473,22.8548,22.9196,103000.0
2011-03-07 15:30:00,24.78,24.85,24.75,24.82,200000.0,22.9288,22.9936,22.9011,22.9658,200000.0
2011-03-07 15:35:00,24.81,24.86,24.81,24.82,56000.0,22.9566,23.0028,22.9566,22.9658,56000.0
2011-03-07 15:40:00,24.83,24.87,24.82,24.84,99000.0,22.9751,23.0121,22.9658,22.9843,99000.0
2011-03-07 15:45:00,24.84,24.86,24.8,24.8,171000.0,22.9843,23.0028,22.9473,22.9473,171000.0
2011-03-07 15:50:00,24.8,24.8,24.74,24.76,82000.0,22.9473,22.9473,22.8918,22.9103,82000.0
2011-03-07 15:55:00,24.75,24.77,24.72,24.75,159000.0,22.9011,22.9196,22.8733,22.9011,159000.0
2011-03-08 09:30:00,24.72,24.78,24.66,24.66,96000.0,22.8733,22.9288,22.8178,22.8178,96000.0
2011-03-08 09:35:00,24.68,24.68,24.5,24.59,195000.0,22.8363,22.8363,22.6697,22.753,195000.0
2011-03-08 09:40:00,24.62,24.68,24.56,24.67,74000.0,22.7808,22.8363,22.7253,22.827,74000.0
2011-03-08 09:45:00,24.67,24.73,24.59,24.72,103000.0,22.827,22.8826,22.753,22.8733,103000.0
2011-03-08 09:50:00,24.68,24.76,24.68,24.76,109000.0,22.8363,22.9103,22.8363,22.9103,109000.0
2011-03-08 09:55:00,24.76,24.85,24.75,24.75,113000.0,22.9103,22.9936,22.9011,22.9011,113000.0
2011-03-08 10:00:00,24.76,24.83,24.75,24.81,58000.0,22.9103,22.9751,22.9011,22.9566,58000.0
2011-03-08 10:05:00,24.82,24.85,24.82,24.84,89000.0,22.9658,22.9936,22.9658,22.9843,89000.0
2011-03-08 10:10:00,24.83,24.84,24.77,24.77,104000.0,22.9751,22.9843,22.9196,22.9196,104000.0
2011-03-08 10:15:00,24.78,24.87,24.77,24.87,70000.0,22.9288,23.0121,22.9196,23.0121,70000.0
2011-03-08 10:20:00,24.87,24.91,24.84,24.87,90000.0,23.0121,23.0491,22.9843,23.0121,90000.0
2011-03-08 10:25:00,24.87,24.89,24.8,24.88,65000.0,23.0121,23.0306,22.9473,23.0214,65000.0
2011-03-08 10:30:00,24.87,24.88,24.84,24.86,26000.0,23.0121,23.0214,22.9843,23.0028,26000.0
2011-03-08 10:35:00,24.87,24.88,24.84,24.88,74000.0,23.0121,23.0214,22.9843,23.0214,74000.0
2011-03-08 10:40:00,24.88,24.88,24.86,24.87,26000.0,23.0214,23.0214,23.0028,23.0121,26000.0
2011-03-08 10:45:00,24.87,24.88,24.83,24.83,41000.0,23.0121,23.0214,22.9751,22.9751,41000.0
2011-03-08 10:50:00,24.85,24.85,24.82,24.84,101000.0,22.9936,22.9936,22.9658,22.9843,101000.0
2011-03-08 10:55:00,24.84,24.84,24.79,24.8,52000.0,22.9843,22.9843,22.9381,22.9473,52000.0
2011-03-08 11:00:00,24.8,24.84,24.78,24.83,119000.0,22.9473,22.9843,22.9288,22.9751,119000.0
2011-03-08 11:05:00,24.83,24.86,24.8,24.84,127000.0,22.9751,23.0028,22.9473,22.9843,127000.0
2011-03-08 11:10:00,24.83,24.85,24.8,24.85,35000.0,22.9751,22.9936,22.9473,22.9936,35000.0
2011-03-08 11:15:00,24.85,24.88,24.83,24.86,41000.0,22.9936,23.0214,22.9751,23.0028,41000.0
2011-03-08 11:20:00,24.86,24.9,24.86,24.9,61000.0,23.0028,23.0399,23.0028,23.0399,61000.0
2011-03-08 11:25:00,24.9,24.93,24.9,24.93,31000.0,23.0399,23.0676,23.0399,23.0676,31000.0
2011-03-08 11:30:00,24.93,24.96,24.93,24.96,48000.0,23.0676,23.0954,23.0676,23.0954,48000.0
2011-03-08 11:35:00,24.94,24.98,24.94,24.94,43000.0,23.0769,23.1139,23.0769,23.0769,43000.0
2011-03-08 11:40:00,24.96,24.97,24.93,24.95,150000.0,23.0954,23.1046,23.0676,23.0861,150000.0
2011-03-08 11:45:00,24.98,25.0,24.9,24.9,133000.0,23.1139,23.1324,23.0399,23.0399,133000.0
2011-03-08 11:50:00,24.91,24.94,24.91,24.94,19000.0,23.0491,23.0769,23.0491,23.0769,19000.0
2011-03-08 11:55:00,24.94,24.95,24.92,24.94,51000.0,23.0769,23.0861,23.0584,23.0769,51000.0
2011-03-08 12:00:00,24.93,24.93,24.88,24.88,76000.0,23.0676,23.0676,23.0214,23.0214,76000.0
2011-03-08 12:05:00,24.87,24.9,24.87,24.9,31000.0,23.0121,23.0399,23.0121,23.0399,31000.0
2011-03-08 12:10:00,24.9,24.92,24.88,24.88,39000.0,23.0399,23.0584,23.0214,23.0214,39000.0
2011-03-08 12:15:00,24.9,24.9,24.85,24.85,37000.0,23.0399,23.0399,22.9936,22.9936,37000.0
2011-03-08 12:20:00,24.87,24.87,24.82,24.86,63000.0,23.0121,23.0121,22.9658,23.0028,63000.0
2011-03-08 12:25:00,24.85,24.86,24.82,24.83,32000.0,22.9936,23.0028,22.9658,22.9751,32000.0
2011-03-08 12:30:00,24.84,24.88,24.84,24.88,57000.0,22.9843,23.0214,22.9843,23.0214,57000.0
2011-03-08 12:35:00,24.88,24.89,24.85,24.89,25000.0,23.0214,23.0306,22.9936,23.0306,25000.0
2011-03-08 12:40:00,24.88,24.88,24.87,24.88,23000.0,23.0214,23.0214,23.0121,23.0214,23000.0
2011-03-08 12:45:00,24.88,24.88,24.85,24.86,31000.0,23.0214,23.0214,22.9936,23.0028,31000.0
2011-03-08 12:50:00,24.86,24.9,24.86,24.9,42000.0,23.0028,23.0399,23.0028,23.0399,42000.0
2011-03-08 12:55:00,24.88,24.88,24.85,24.87,105000.0,23.0214,23.0214,22.9936,23.0121,105000.0
2011-03-08 13:00:00,24.86,24.89,24.86,24.87,25000.0,23.0028,23.0306,23.0028,23.0121,25000.0
2011-03-08 13:05:00,24.88,24.9,24.88,24.89,90000.0,23.0214,23.0399,23.0214,23.0306,90000.0
2011-03-08 13:10:00,24.89,24.9,24.86,24.9,34000.0,23.0306,23.0399,23.0028,23.0399,34000.0
2011-03-08 13:15:00,24.87,25.11,24.87,25.1,771000.0,23.0121,23.2342,23.0121,23.2249,771000.0
2011-03-08 13:20:00,25.1,25.16,25.01,25.01,458000.0,23.2249,23.2804,23.1416,23.1416,458000.0
2011-03-08 13:25:00,25.02,25.02,24.9,25.0,335000.0,23.1509,23.1509,23.0399,23.1324,335000.0
2011-03-08 13:30:00,25.0,25.04,24.92,25.03,79000.0,23.1324,23.1694,23.0584,23.1601,79000.0
2011-03-08 13:35:00,25.03,25.05,25.0,25.03,69000.0,23.1601,23.1787,23.1324,23.1601,69000.0
2011-03-08 13:40:00,25.04,25.05,24.95,25.0,238000.0,23.1694,23.1787,23.0861,23.1324,238000.0
2011-03-08 13:45:00,25.0,25.02,24.96,24.97,22000.0,23.1324,23.1509,23.0954,23.1046,22000.0
2011-03-08 13:50:00,24.97,25.01,24.97,25.01,23000.0,23.1046,23.1416,23.1046,23.1416,23000.0
2011-03-08 13:55:00,25.01,25.03,24.99,25.02,40000.0,23.1416,23.1601,23.1231,23.1509,40000.0
2011-03-08 14:00:00,25.02,25.03,24.96,24.96,38000.0,23.1509,23.1601,23.0954,23.0954,38000.0
2011-03-08 14:05:00,24.98,24.99,24.93,24.94,42000.0,23.1139,23.1231,23.0676,23.0769,42000.0
2011-03-08 14:10:00,24.97,24.97,24.89,24.89,85000.0,23.1046,23.1046,23.0306,23.0306,85000.0
2011-03-08 14:15:00,24.9,24.97,24.89,24.96,47000.0,23.0399,23.1046,23.0306,23.0954,47000.0
2011-03-08 14:20:00,24.97,24.97,24.91,24.91,49000.0,23.1046,23.1046,23.0491,23.0491,49000.0
2011-03-08 14:25:00,24.9,24.95,24.88,24.95,32000.0,23.0399,23.0861,23.0214,23.0861,32000.0
2011-03-08 14:30:00,24.95,24.96,24.84,24.84,61000.0,23.0861,23.0954,22.9843,22.9843,61000.0
2011-03-08 14:35:00,24.86,24.92,24.86,24.89,94000.0,23.0028,23.0584,23.0028,23.0306,94000.0
2011-03-08 14:40:00,24.88,24.94,24.88,24.89,44000.0,23.0214,23.0769,23.0214,23.0306,44000.0
2011-03-08 14:45:00,24.89,24.9,24.85,24.9,58000.0,23.0306,23.0399,22.9936,23.0399,58000.0
2011-03-08 14:50:00,24.89,24.93,24.89,24.89,126000.0,23.0306,23.0676,23.0306,23.0306,126000.0
2011-03-08 14:55:00,24.89,24.92,24.85,24.92,33000.0,23.0306,23.0584,22.9936,23.0584,33000.0
2011-03-08 15:00:00,24.92,24.92,24.85,24.88,81000.0,23.0584,23.0584,22.9936,23.0214,81000.0
2011-03-08 15:05:00,24.89,24.9,24.85,24.89,194000.0,23.0306,23.0399,22.9936,23.0306,194000.0
2011-03-08 15:10:00,24.9,24.94,24.9,24.92,106000.0,23.0399,23.0769,23.0399,23.0584,106000.0
2011-03-08 15:15:00,24.9,24.94,24.88,24.9,140000.0,23.0399,23.0769,23.0214,23.0399,140000.0
2011-03-08 15:20:00,24.9,24.93,24.89,24.91,43000.0,23.0399,23.0676,23.0306,23.0491,43000.0
2011-03-08 15:25:00,24.9,24.92,24.84,24.92,98000.0,23.0399,23.0584,22.9843,23.0584,98000.0
2011-03-08 15:30:00,24.92,24.95,24.89,24.95,88000.0,23.0584,23.0861,23.0306,23.0861,88000.0
2011-03-08 15:35:00,24.94,24.95,24.9,24.95,116000.0,23.0769,23.0861,23.0399,23.0861,116000.0
2011-03-08 15:40:00,24.95,24.97,24.93,24.95,118000.0,23.0861,23.1046,23.0676,23.0861,118000.0
2011-03-08 15:45:00,24.96,24.97,24.91,24.93,142000.0,23.0954,23.1046,23.0491,23.0676,142000.0
2011-03-08 15:50:00,24.93,24.94,24.88,24.88,298000.0,23.0676,23.0769,23.0214,23.0214,298000.0
2011-03-08 15:55:00,24.89,24.91,24.89,24.9,345000.0,23.0306,23.0491,23.0306,23.0399,345000.0
2011-03-09 09:30:00,24.87,25.04,24.84,25.01,127000.0,23.0121,23.1694,22.9843,23.1416,127000.0
2011-03-09 09:35:00,24.97,24.98,24.86,24.9,119000.0,23.1046,23.1139,23.0028,23.0399,119000.0
2011-03-09 09:40:00,24.94,24.94,24.88,24.89,117000.0,23.0769,23.0769,23.0214,23.0306,117000.0
2011-03-09 09:45:00,24.88,24.92,24.86,24.92,50000.0,23.0214,23.0584,23.0028,23.0584,50000.0
2011-03-09 09:50:00,24.89,25.02,24.87,24.94,103000.0,23.0306,23.1509,23.0121,23.0769,103000.0
2011-03-09 09:55:00,24.92,24.94,24.87,24.89,87000.0,23.0584,23.0769,23.0121,23.0306,87000.0
2011-03-09 10:00:00,24.9,24.99,24.88,24.96,187000.0,23.0399,23.1231,23.0214,23.0954,187000.0
2011-03-09 10:05:00,24.95,25.02,24.95,25.01,76000.0,23.0861,23.1509,23.0861,23.1416,76000.0
2011-03-09 10:10:00,24.99,25.03,24.98,25.0,76000.0,23.1231,23.1601,23.1139,23.1324,76000.0
2011-03-09 10:15:00,24.98,25.09,24.98,25.08,114000.0,23.1139,23.2157,23.1139,23.2064,114000.0
2011-03-09 10:20:00,25.07,25.13,25.06,25.12,145000.0,23.1972,23.2527,23.1879,23.2434,145000.0
2011-03-09 10:25:00,25.12,25.14,25.08,25.08,78000.0,23.2434,23.2619,23.2064,23.2064,78000.0
2011-03-09 10:30:00,25.11,25.12,25.03,25.05,42000.0,23.2342,23.2434,23.1601,23.1787,42000.0
2011-03-09 10:35:00,25.06,25.12,24.99,25.01,288000.0,23.1879,23.2434,23.1231,23.1416,288000.0
2011-03-09 10:40:00,25.0,25.03,24.98,24.98,112000.0,23.1324,23.1601,23.1139,23.1139,112000.0
2011-03-09 10:45:00,24.98,24.98,24.94,24.94,84000.0,23.1139,23.1139,23.0769,23.0769,84000.0
2011-03-09 10:50:00,24.94,24.94,24.84,24.91,156000.0,23.0769,23.0769,22.9843,23.0491,156000.0
2011-03-09 10:55:00,24.9,24.95,24.89,24.93,148000.0,23.0399,23.0861,23.0306,23.0676,148000.0
2011-03-09 11:00:00,24.91,24.96,24.9,24.96,114000.0,23.0491,23.0954,23.0399,23.0954,114000.0
2011-03-09 11:05:00,24.96,25.0,24.93,24.95,104000.0,23.0954,23.1324,23.0676,23.0861,104000.0
2011-03-09 11:10:00,24.96,25.02,24.96,24.99,65000.0,23.0954,23.1509,23.0954,23.1231,65000.0
2011-03-09 11:15:00,25.01,25.02,24.96,24.97,47000.0,23.1416,23.1509,23.0954,23.1046,47000.0
2011-03-09 11:20:00,24.98,25.01,24.98,24.98,69000.0,23.1139,23.1416,23.1139,23.1139,69000.0
2011-03-09 11:25:00,24.99,25.03,24.98,25.0,67000.0,23.1231,23.1601,23.1139,23.1324,67000.0
2011-03-09 11:30:00,25.0,25.0,24.93,24.98,55000.0,23.1324,23.1324,23.0676,23.1139,55000.0
2011-03-09 11:35:00,24.99,25.06,24.98,25.04,122000.0,23.1231,23.1879,23.1139,23.1694,122000.0
2011-03-09 11:40:00,25.06,25.06,25.01,25.03,47000.0,23.1879,23.1879,23.1416,23.1601,47000.0
2011-03-09 11:45:00,25.03,25.04,25.0,25.01,312000.0,23.1601,23.1694,23.1324,23.1416,312000.0
2011-03-09 11:50:00,25.02,25.09,25.01,25.09,233000.0,23.1509,23.2157,23.1416,23.2157,233000.0
2011-03-09 11:55:00,25.09,25.12,25.06,25.11,58000.0,23.2157,23.2434,23.1879,23.2342,58000.0
2011-03-09 12:00:00,25.11,25.18,25.11,25.15,119000.0,23.2342,23.2989,23.2342,23.2712,119000.0
2011-03-09 12:05:00,25.14,25.18,25.12,25.18,69000.0,23.2619,23.2989,23.2434,23.2989,69000.0
2011-03-09 12:10:00,25.17,25.18,25.12,25.16,73000.0,23.2897,23.2989,23.2434,23.2804,73000.0
2011-03-09 12:15:00,25.15,25.16,25.13,25.14,27000.0,23.2712,23.2804,23.2527,23.2619,27000.0
2011-03-09 12:20:00,25.16,25.18,25.12,25.14,117000.0,23.2804,23.2989,23.2434,23.2619,117000.0
2011-03-09 12:25:00,25.14,25.14,25.06,25.06,77000.0,23.2619,23.2619,23.1879,23.1879,77000.0
2011-03-09 12:30:00,25.06,25.07,25.03,25.06,44000.0,23.1879,23.1972,23.1601,23.1879,44000.0
2011-03-09 12:35:00,25.06,25.12,25.05,25.11,66000.0,23.1879,23.2434,23.1787,23.2342,66000.0
2011-03-09 12:40:00,25.11,25.11,25.03,25.04,181000.0,23.2342,23.2342,23.1601,23.1694,181000.0
2011-03-09 12:45:00,25.04,25.08,25.02,25.05,104000.0,23.1694,23.2064,23.1509,23.1787,104000.0
2011-03-09 12:50:00,25.05,25.1,25.05,25.06,73000.0,23.1787,23.2249,23.1787,23.1879,73000.0
2011-03-09 12:55:00,25.06,25.11,25.06,25.08,243000.0,23.1879,23.2342,23.1879,23.2064,243000.0
2011-03-09 13:00:00,25.07,25.07,25.01,25.01,59000.0,23.1972,23.1972,23.1416,23.1416,59000.0
2011-03-09 13:05:00,25.04,25.04,25.0,25.01,55000.0,23.1694,23.1694,23.1324,23.1416,55000.0
2011-03-09 13:10:00,25.04,25.05,25.0,25.0,272000.0,23.1694,23.1787,23.1324,23.1324,272000.0
2011-03-09 13:15:00,25.01,25.01,24.96,24.98,123000.0,23.1416,23.1416,23.0954,23.1139,123000.0
2011-03-09 13:20:00,24.96,24.98,24.95,24.97,68000.0,23.0954,23.1139,23.0861,23.1046,68000.0
2011-03-09 13:25:00,24.96,25.0,24.96,24.97,122000.0,23.0954,23.1324,23.0954,23.1046,122000.0
2011-03-09 13:30:00,24.97,24.97,24.92,24.92,60000.0,23.1046,23.1046,23.0584,23.0584,60000.0
2011-03-09 13:35:00,24.92,24.94,24.88,24.88,73000.0,23.0584,23.0769,23.0214,23.0214,73000.0
2011-03-09 13:40:00,24.88,24.9,24.86,24.86,70000.0,23.0214,23.0399,23.0028,23.0028,70000.0
2011-03-09 13:45:00,24.86,24.88,24.85,24.85,17000.0,23.0028,23.0214,22.9936,22.9936,17000.0
2011-03-09 13:50:00,24.86,24.86,24.84,24.86,32000.0,23.0028,23.0028,22.9843,23.0028,32000.0
2011-03-09 13:55:00,24.86,24.89,24.86,24.87,79000.0,23.0028,23.0306,23.0028,23.0121,79000.0
2011-03-09 14:00:00,24.87,24.9,24.87,24.88,94000.0,23.0121,23.0399,23.0121,23.0214,94000.0
2011-03-09 14:05:00,24.9,24.9,24.84,24.87,112000.0,23.0399,23.0399,22.9843,23.0121,112000.0
2011-03-09 14:10:00,24.87,24.89,24.86,24.89,76000.0,23.0121,23.0306,23.0028,23.0306,76000.0
2011-03-09 14:15:00,24.89,24.89,24.85,24.85,89000.0,23.0306,23.0306,22.9936,22.9936,89000.0
2011-03-09 14:20:00,24.85,24.89,24.83,24.89,69000.0,22.9936,23.0306,22.9751,23.0306,69000.0
2011-03-09 14:25:00,24.89,24.89,24.84,24.84,45000.0,23.0306,23.0306,22.9843,22.9843,45000.0
2011-03-09 14:30:00,24.84,24.84,24.81,24.81,52000.0,22.9843,22.9843,22.9566,22.9566,52000.0
2011-03-09 14:35:00,24.81,24.82,24.78,24.8,83000.0,22.9566,22.9658,22.9288,22.9473,83000.0
2011-03-09 14:40:00,24.8,24.83,24.79,24.81,67000.0,22.9473,22.9751,22.9381,22.9566,67000.0
2011-03-09 14:45:00,24.8,24.82,24.79,24.81,61000.0,22.9473,22.9658,22.9381,22.9566,61000.0
2011-03-09 14:50:00,24.8,24.82,24.8,24.81,70000.0,22.9473,22.9658,22.9473,22.9566,70000.0
2011-03-09 14:55:00,24.8,24.82,24.79,24.8,56000.0,22.9473,22.9658,22.9381,22.9473,56000.0
2011-03-09 15:00:00,24.8,24.82,24.79,24.81,91000.0,22.9473,22.9658,22.9381,22.9566,91000.0
2011-03-09 15:05:00,24.81,24.81,24.78,24.8,87000.0,22.9566,22.9566,22.9288,22.9473,87000.0
2011-03-09 15:10:00,24.8,24.82,24.78,24.78,71000.0,22.9473,22.9658,22.9288,22.9288,71000.0
2011-03-09 15:15:00,24.78,24.81,24.78,24.79,70000.0,22.9288,22.9566,22.9288,22.9381,70000.0
2011-03-09 15:20:00,24.79,24.8,24.77,24.78,100000.0,22.9381,22.9473,22.9196,22.9288,100000.0
2011-03-09 15:25:00,24.77,24.8,24.75,24.78,170000.0,22.9196,22.9473,22.9011,22.9288,170000.0
2011-03-09 15:30:00,24.78,24.78,24.75,24.75,99000.0,22.9288,22.9288,22.9011,22.9011,99000.0
2011-03-09 15:35:00,24.75,24.78,24.75,24.76,178000.0,22.9011,22.9288,22.9011,22.9103,178000.0
2011-03-09 15:40:00,24.76,24.78,24.74,24.75,157000.0,22.9103,22.9288,22.8918,22.9011,157000.0
2011-03-09 15:45:00,24.76,24.76,24.75,24.76,312000.0,22.9103,22.9103,22.9011,22.9103,312000.0
2011-03-09 15:50:00,24.76,24.81,24.75,24.79,237000.0,22.9103,22.9566,22.9011,22.9381,237000.0
2011-03-09 15:55:00,24.79,24.82,24.78,24.8,179000.0,22.9381,22.9658,22.9288,22.9473,179000.0
2011-03-10 09:30:00,24.75,24.75,24.48,24.5,374000.0,22.9011,22.9011,22.6512,22.6697,374000.0
2011-03-10 09:35:00,24.5,24.52,24.4,24.46,244000.0,22.6697,22.6882,22.5772,22.6327,244000.0
2011-03-10 09:40:00,24.46,24.46,24.32,24.41,91000.0,22.6327,22.6327,22.5032,22.5865,91000.0
2011-03-10 09:45:00,24.41,24.49,24.38,24.47,56000.0,22.5865,22.6605,22.5587,22.642,56000.0
2011-03-10 09:50:00,24.46,24.46,24.4,24.42,149000.0,22.6327,22.6327,22.5772,22.5957,149000.0
2011-03-10 09:55:00,24.42,24.42,24.34,24.39,171000.0,22.5957,22.5957,22.5217,22.568,171000.0
2011-03-10 10:00:00,24.4,24.43,24.32,24.34,202000.0,22.5772,22.605,22.5032,22.5217,202000.0
2011-03-10 10:05:00,24.34,24.37,24.26,24.32,125000.0,22.5217,22.5495,22.4477,22.5032,125000.0
2011-03-10 10:10:00,24.3,24.33,24.29,24.31,127000.0,22.4847,22.5124,22.4754,22.4939,127000.0
2011-03-10 10:15:00,24.31,24.32,24.23,24.29,214000.0,22.4939,22.5032,22.4199,22.4754,214000.0
2011-03-10 10:20:00,24.28,24.33,24.26,24.32,174000.0,22.4662,22.5124,22.4477,22.5032,174000.0
2011-03-10 10:25:00,24.32,24.35,24.29,24.31,120000.0,22.5032,22.5309,22.4754,22.4939,120000.0
2011-03-10 10:30:00,24.31,24.38,24.31,24.34,210000.0,22.4939,22.5587,22.4939,22.5217,210000.0
2011-03-10 10:35:00,24.33,24.34,24.29,24.3,282000.0,22.5124,22.5217,22.4754,22.4847,282000.0
2011-03-10 10:40:00,24.31,24.34,24.29,24.32,161000.0,22.4939,22.5217,22.4754,22.5032,161000.0
2011-03-10 10:45:00,24.32,24.35,24.31,24.33,145000.0,22.5032,22.5309,22.4939,22.5124,145000.0
2011-03-10 10:50:00,24.33,24.36,24.32,24.34,124000.0,22.5124,22.5402,22.5032,22.5217,124000.0
2011-03-10 10:55:00,24.33,24.35,24.32,24.33,84000.0,22.5124,22.5309,22.5032,22.5124,84000.0
2011-03-10 11:00:00,24.34,24.36,24.33,24.34,126000.0,22.5217,22.5402,22.5124,22.5217,126000.0
2011-03-10 11:05:00,24.34,24.35,24.33,24.34,53000.0,22.5217,22.5309,22.5124,22.5217,53000.0
2011-03-10 11:10:00,24.35,24.38,24.34,24.34,75000.0,22.5309,22.5587,22.5217,22.5217,75000.0
2011-03-10 11:15:00,24.34,24.35,24.33,24.34,115000.0,22.5217,22.5309,22.5124,22.5217,115000.0
2011-03-10 11:20:00,24.34,24.35,24.32,24.34,115000.0,22.5217,22.5309,22.5032,22.5217,115000.0
2011-03-10 11:25:00,24.34,24.36,24.34,24.35,81000.0,22.5217,22.5402,22.5217,22.5309,81000.0
2011-03-10 11:30:00,24.34,24.36,24.32,24.35,109000.0,22.5217,22.5402,22.5032,22.5309,109000.0
2011-03-10 11:35:00,24.35,24.37,24.34,24.36,111000.0,22.5309,22.5495,22.5217,22.5402,111000.0
2011-03-10 11:40:00,24.36,24.41,24.36,24.38,152000.0,22.5402,22.5865,22.5402,22.5587,152000.0
2011-03-10 11:45:00,24.38,24.41,24.38,24.4,55000.0,22.5587,22.5865,22.5587,22.5772,55000.0
2011-03-10 11:50:00,24.39,24.4,24.38,24.39,193000.0,22.568,22.5772,22.5587,22.568,193000.0
2011-03-10 11:55:00,24.39,24.41,24.38,24.39,80000.0,22.568,22.5865,22.5587,22.568,80000.0
2011-03-10 12:00:00,24.38,24.45,24.38,24.44,151000.0,22.5587,22.6235,22.5587,22.6142,151000.0
2011-03-10 12:05:00,24.44,24.45,24.41,24.44,66000.0,22.6142,22.6235,22.5865,22.6142,66000.0
2011-03-10 12:10:00,24.43,24.47,24.43,24.44,52000.0,22.605,22.642,22.605,22.6142,52000.0
2011-03-10 12:15:00,24.45,24.45,24.43,24.44,37000.0,22.6235,22.6235,22.605,22.6142,37000.0
2011-03-10 12:20:00,24.42,24.45,24.42,24.42,34000.0,22.5957,22.6235,22.5957,22.5957,34000.0
2011-03-10 12:25:00,24.42,24.43,24.38,24.38,175000.0,22.5957,22.605,22.5587,22.5587,175000.0
2011-03-10 12:30:00,24.39,24.41,24.33,24.35,176000.0,22.568,22.5865,22.5124,22.5309,176000.0
2011-03-10 12:35:00,24.35,24.41,24.35,24.38,215000.0,22.5309,22.5865,22.5309,22.5587,215000.0
2011-03-10 12:40:00,24.4,24.43,24.38,24.42,67000.0,22.5772,22.605,22.5587,22.5957,67000.0
2011-03-10 12:45:00,24.42,24.43,24.4,24.4,28000.0,22.5957,22.605,22.5772,22.5772,28000.0
2011-03-10 12:50:00,24.41,24.46,24.41,24.44,68000.0,22.5865,22.6327,22.5865,22.6142,68000.0
2011-03-10 12:55:00,24.45,24.45,24.41,24.42,48000.0,22.6235,22.6235,22.5865,22.5957,48000.0
2011-03-10 13:00:00,24.42,24.45,24.42,24.42,123000.0,22.5957,22.6235,22.5957,22.5957,123000.0
2011-03-10 13:05:00,24.43,24.43,24.4,24.41,68000.0,22.605,22.605,22.5772,22.5865,68000.0
2011-03-10 13:10:00,24.41,24.43,24.4,24.4,79000.0,22.5865,22.605,22.5772,22.5772,79000.0
2011-03-10 13:15:00,24.41,24.42,24.38,24.41,114000.0,22.5865,22.5957,22.5587,22.5865,114000.0
2011-03-10 13:20:00,24.4,24.42,24.39,24.4,34000.0,22.5772,22.5957,22.568,22.5772,34000.0
2011-03-10 13:25:00,24.39,24.39,24.36,24.37,38000.0,22.568,22.568,22.5402,22.5495,38000.0
2011-03-10 13:30:00,24.37,24.37,24.31,24.35,170000.0,22.5495,22.5495,22.4939,22.5309,170000.0
2011-03-10 13:35:00,24.35,24.38,24.27,24.29,176000.0,22.5309,22.5587,22.4569,22.4754,176000.0
2011-03-10 13:40:00,24.28,24.33,24.26,24.26,92000.0,22.4662,22.5124,22.4477,22.4477,92000.0
2011-03-10 13:45:00,24.27,24.3,24.26,24.28,53000.0,22.4569,22.4847,22.4477,22.4662,53000.0
2011-03-10 13:50:00,24.28,24.33,24.28,24.31,54000.0,22.4662,22.5124,22.4662,22.4939,54000.0
2011-03-10 13:55:00,24.31,24.33,24.28,24.3,200000.0,22.4939,22.5124,22.4662,22.4847,200000.0
2011-03-10 14:00:00,24.3,24.37,24.29,24.33,89000.0,22.4847,22.5495,22.4754,22.5124,89000.0
2011-03-10 14:05:00,24.33,24.38,24.31,24.38,68000.0,22.5124,22.5587,22.4939,22.5587,68000.0
2011-03-10 14:10:00,24.38,24.38,24.32,24.32,35000.0,22.5587,22.5587,22.5032,22.5032,35000.0
2011-03-10 14:15:00,24.32,24.37,24.32,24.37,65000.0,22.5032,22.5495,22.5032,22.5495,65000.0
2011-03-10 14:20:00,24.38,24.4,24.35,24.37,71000.0,22.5587,22.5772,22.5309,22.5495,71000.0
2011-03-10 14:25:00,24.37,24.4,24.34,24.34,59000.0,22.5495,22.5772,22.5217,22.5217,59000.0
2011-03-10 14:30:00,24.34,24.38,24.34,24.38,62000.0,22.5217,22.5587,22.5217,22.5587,62000.0
2011-03-10 14:35:00,24.4,24.42,24.39,24.41,59000.0,22.5772,22.5957,22.568,22.5865,59000.0
2011-03-10 14:40:00,24.41,24.42,24.35,24.35,124000.0,22.5865,22.5957,22.5309,22.5309,124000.0
2011-03-10 14:45:00,24.35,24.38,24.33,24.35,99000.0,22.5309,22.5587,22.5124,22.5309,99000.0
2011-03-10 14:50:00,24.34,24.34,24.3,24.32,54000.0,22.5217,22.5217,22.4847,22.5032,54000.0
2011-03-10 14:55:00,24.32,24.34,24.32,24.32,61000.0,22.5032,22.5217,22.5032,22.5032,61000.0
2011-03-10 15:00:00,24.33,24.35,24.26,24.29,139000.0,22.5124,22.5309,22.4477,22.4754,139000.0
2011-03-10 15:05:00,24.3,24.32,24.29,24.31,63000.0,22.4847,22.5032,22.4754,22.4939,63000.0
2011-03-10 15:10:00,24.3,24.31,24.27,24.28,95000.0,22.4847,22.4939,22.4569,22.4662,95000.0
2011-03-10 15:15:00,24.27,24.28,24.21,24.22,147000.0,22.4569,22.4662,22.4014,22.4107,147000.0
2011-03-10 15:20:00,24.23,24.26,24.21,24.25,88000.0,22.4199,22.4477,22.4014,22.4384,88000.0
2011-03-10 15:25:00,24.25,24.29,24.23,24.25,69000.0,22.4384,22.4754,22.4199,22.4384,69000.0
2011-03-10 15:30:00,24.26,24.31,24.25,24.29,352000.0,22.4477,22.4939,22.4384,22.4754,352000.0
2011-03-10 15:35:00,24.3,24.36,24.29,24.35,199000.0,22.4847,22.5402,22.4754,22.5309,199000.0
2011-03-10 15:40:00,24.35,24.39,24.35,24.38,216000.0,22.5309,22.568,22.5309,22.5587,216000.0
2011-03-10 15:45:00,24.38,24.38,24.34,24.36,158000.0,22.5587,22.5587,22.5217,22.5402,158000.0
2011-03-10 15:50:00,24.36,24.38,24.34,24.37,246000.0,22.5402,22.5587,22.5217,22.5495,246000.0
2011-03-10 15:55:00,24.37,24.39,24.34,24.35,521000.0,22.5495,22.568,22.5217,22.5309,521000.0
2011-03-11 09:30:00,24.2,24.5,24.2,24.48,131000.0,22.3922,22.6697,22.3922,22.6512,131000.0
2011-03-11 09:35:00,24.48,24.54,24.42,24.54,86000.0,22.6512,22.7068,22.5957,22.7068,86000.0
2011-03-11 09:40:00,24.54,24.56,24.48,24.55,93000.0,22.7068,22.7253,22.6512,22.716,93000.0
2011-03-11 09:45:00,24.54,24.58,24.49,24.58,113000.0,22.7068,22.7438,22.6605,22.7438,113000.0
2011-03-11 09:50:00,24.6,24.63,24.56,24.61,58000.0,22.7623,22.79,22.7253,22.7715,58000.0
2011-03-11 09:55:00,24.6,24.68,24.57,24.63,152000.0,22.7623,22.8363,22.7345,22.79,152000.0
2011-03-11 10:00:00,24.64,24.64,24.59,24.6,74000.0,22.7993,22.7993,22.753,22.7623,74000.0
2011-03-11 10:05:00,24.6,24.63,24.58,24.61,134000.0,22.7623,22.79,22.7438,22.7715,134000.0
2011-03-11 10:10:00,24.62,24.66,24.6,24.65,109000.0,22.7808,22.8178,22.7623,22.8085,109000.0
2011-03-11 10:15:00,24.66,24.72,24.64,24.69,68000.0,22.8178,22.8733,22.7993,22.8455,68000.0
2011-03-11 10:20:00,24.71,24.73,24.64,24.66,48000.0,22.8641,22.8826,22.7993,22.8178,48000.0
2011-03-11 10:25:00,24.66,24.71,24.65,24.66,76000.0,22.8178,22.8641,22.8085,22.8178,76000.0
2011-03-11 10:30:00,24.64,24.66,24.6,24.61,33000.0,22.7993,22.8178,22.7623,22.7715,33000.0
2011-03-11 10:35:00,24.61,24.67,24.61,24.65,87000.0,22.7715,22.827,22.7715,22.8085,87000.0
2011-03-11 10:40:00,24.65,24.66,24.62,24.62,33000.0,22.8085,22.8178,22.7808,22.7808,33000.0
2011-03-11 10:45:00,24.6,24.61,24.57,24.61,76000.0,22.7623,22.7715,22.7345,22.7715,76000.0
2011-03-11 10:50:00,24.61,24.63,24.59,24.6,54000.0,22.7715,22.79,22.753,22.7623,54000.0
2011-03-11 10:55:00,24.6,24.66,24.6,24.66,18000.0,22.7623,22.8178,22.7623,22.8178,18000.0
2011-03-11 11:00:00,24.66,24.68,24.63,24.65,66000.0,22.8178,22.8363,22.79,22.8085,66000.0
2011-03-11 11:05:00,24.64,24.68,24.64,24.65,28000.0,22.7993,22.8363,22.7993,22.8085,28000.0
2011-03-11 11:10:00,24.65,24.68,24.63,24.66,43000.0,22.8085,22.8363,22.79,22.8178,43000.0
2011-03-11 11:15:00,24.65,24.68,24.65,24.66,25000.0,22.8085,22.8363,22.8085,22.8178,25000.0
2011-03-11 11:20:00,24.64,24.68,24.64,24.68,36000.0,22.7993,22.8363,22.7993,22.8363,36000.0
2011-03-11 11:25:00,24.68,24.7,24.67,24.67,22000.0,22.8363,22.8548,22.827,22.827,22000.0
2011-03-11 11:30:00,24.67,24.69,24.67,24.68,37000.0,22.827,22.8455,22.827,22.8363,37000.0
2011-03-11 11:35:00,24.69,24.7,24.67,24.7,27000.0,22.8455,22.8548,22.827,22.8548,27000.0
2011-03-11 11:40:00,24.68,24.7,24.68,24.7,27000.0,22.8363,22.8548,22.8363,22.8548,27000.0
2011-03-11 11:45:00,24.7,24.72,24.68,24.71,30000.0,22.8548,22.8733,22.8363,22.8641,30000.0
2011-03-11 11:50:00,24.7,24.72,24.69,24.7,45000.0,22.8548,22.8733,22.8455,22.8548,45000.0
2011-03-11 11:55:00,24.69,24.73,24.66,24.72,74000.0,22.8455,22.8826,22.8178,22.8733,74000.0
2011-03-11 12:00:00,24.73,24.73,24.68,24.7,47000.0,22.8826,22.8826,22.8363,22.8548,47000.0
2011-03-11 12:05:00,24.68,24.72,24.68,24.7,61000.0,22.8363,22.8733,22.8363,22.8548,61000.0
2011-03-11 12:10:00,24.7,24.7,24.67,24.7,45000.0,22.8548,22.8548,22.827,22.8548,45000.0
2011-03-11 12:15:00,24.7,24.72,24.7,24.71,62000.0,22.8548,22.8733,22.8548,22.8641,62000.0
2011-03-11 12:20:00,24.71,24.78,24.71,24.76,95000.0,22.8641,22.9288,22.8641,22.9103,95000.0
2011-03-11 12:25:00,24.75,24.76,24.75,24.76,26000.0,22.9011,22.9103,22.9011,22.9103,26000.0
2011-03-11 12:30:00,24.76,24.77,24.76,24.77,19000.0,22.9103,22.9196,22.9103,22.9196,19000.0
2011-03-11 12:35:00,24.76,24.79,24.75,24.77,52000.0,22.9103,22.9381,22.9011,22.9196,52000.0
2011-03-11 12:40:00,24.78,24.8,24.78,24.79,37000.0,22.9288,22.9473,22.9288,22.9381,37000.0
2011-03-11 12:45:00,24.79,24.8,24.77,24.8,37000.0,22.9381,22.9473,22.9196,22.9473,37000.0
2011-03-11 12:50:00,24.8,24.82,24.8,24.81,37000.0,22.9473,22.9658,22.9473,22.9566,37000.0
2011-03-11 12:55:00,24.8,24.85,24.8,24.83,30000.0,22.9473,22.9936,22.9473,22.9751,30000.0
2011-03-11 13:00:00,24.85,24.85,24.79,24.79,31000.0,22.9936,22.9936,22.9381,22.9381,31000.0
2011-03-11 13:05:00,24.81,24.83,24.81,24.82,29000.0,22.9566,22.9751,22.9566,22.9658,29000.0
2011-03-11 13:10:00,24.81,24.81,24.77,24.78,29000.0,22.9566,22.9566,22.9196,22.9288,29000.0
2011-03-11 13:15:00,24.78,24.8,24.76,24.79,34000.0,22.9288,22.9473,22.9103,22.9381,34000.0
2011-03-11 13:20:00,24.79,24.8,24.76,24.76,32000.0,22.9381,22.9473,22.9103,22.9103,32000.0
2011-03-11 13:25:00,24.77,24.8,24.76,24.77,15000.0,22.9196,22.9473,22.9103,22.9196,15000.0
2011-03-11 13:30:00,24.77,24.78,24.77,24.77,11000.0,22.9196,22.9288,22.9196,22.9196,11000.0
2011-03-11 13:35:00,24.77,24.8,24.77,24.79,43000.0,22.9196,22.9473,22.9196,22.9381,43000.0
2011-03-11 13:40:00,24.79,24.8,24.78,24.79,27000.0,22.9381,22.9473,22.9288,22.9381,27000.0
2011-03-11 13:45:00,24.8,24.81,24.79,24.79,20000.0,22.9473,22.9566,22.9381,22.9381,20000.0
2011-03-11 13:50:00,24.8,24.82,24.76,24.79,54000.0,22.9473,22.9658,22.9103,22.9381,54000.0
2011-03-11 13:55:00,24.78,24.78,24.75,24.75,18000.0,22.9288,22.9288,22.9011,22.9011,18000.0
2011-03-11 14:00:00,24.75,24.78,24.75,24.75,49000.0,22.9011,22.9288,22.9011,22.9011,49000.0
2011-03-11 14:05:00,24.75,24.78,24.75,24.78,29000.0,22.9011,22.9288,22.9011,22.9288,29000.0
2011-03-11 14:10:00,24.76,24.81,24.76,24.81,54000.0,22.9103,22.9566,22.9103,22.9566,54000.0
2011-03-11 14:15:00,24.81,24.82,24.79,24.82,66000.0,22.9566,22.9658,22.9381,22.9658,66000.0
2011-03-11 14:20:00,24.82,24.83,24.81,24.82,35000.0,22.9658,22.9751,22.9566,22.9658,35000.0
2011-03-11 14:25:00,24.82,24.83,24.81,24.81,31000.0,22.9658,22.9751,22.9566,22.9566,31000.0
2011-03-11 14:30:00,24.81,24.83,24.81,24.82,32000.0,22.9566,22.9751,22.9566,22.9658,32000.0
2011-03-11 14:35:00,24.83,24.84,24.78,24.8,38000.0,22.9751,22.9843,22.9288,22.9473,38000.0
2011-03-11 14:40:00,24.81,24.85,24.8,24.81,75000.0,22.9566,22.9936,22.9473,22.9566,75000.0
2011-03-11 14:45:00,24.81,24.82,24.78,24.79,42000.0,22.9566,22.9658,22.9288,22.9381,42000.0
2011-03-11 14:50:00,24.79,24.82,24.79,24.81,32000.0,22.9381,22.9658,22.9381,22.9566,32000.0
2011-03-11 14:55:00,24.82,24.83,24.81,24.82,31000.0,22.9658,22.9751,22.9566,22.9658,31000.0
2011-03-11 15:00:00,24.82,24.86,24.82,24.85,74000.0,22.9658,23.0028,22.9658,22.9936,74000.0
2011-03-11 15:05:00,24.85,24.87,24.84,24.86,66000.0,22.9936,23.0121,22.9843,23.0028,66000.0
2011-03-11 15:10:00,24.86,24.86,24.84,24.84,53000.0,23.0028,23.0028,22.9843,22.9843,53000.0
2011-03-11 15:15:00,24.86,24.88,24.85,24.86,65000.0,23.0028,23.0214,22.9936,23.0028,65000.0
2011-03-11 15:20:00,24.86,24.9,24.86,24.9,55000.0,23.0028,23.0399,23.0028,23.0399,55000.0
2011-03-11 15:25:00,24.9,24.9,24.88,24.89,42000.0,23.0399,23.0399,23.0214,23.0306,42000.0
2011-03-11 15:30:00,24.89,24.9,24.83,24.83,99000.0,23.0306,23.0399,22.9751,22.9751,99000.0
2011-03-11 15:35:00,24.84,24.88,24.83,24.87,126000.0,22.9843,23.0214,22.9751,23.0121,126000.0
2011-03-11 15:40:00,24.88,24.9,24.86,24.9,117000.0,23.0214,23.0399,23.0028,23.0399,117000.0
2011-03-11 15:45:00,24.89,24.9,24.88,24.89,122000.0,23.0306,23.0399,23.0214,23.0306,122000.0
2011-03-11 15:50:00,24.89,24.9,24.86,24.86,126000.0,23.0306,23.0399,23.0028,23.0028,126000.0
2011-03-11 15:55:00,24.85,24.87,24.84,24.85,254000.0,22.9936,23.0121,22.9843,22.9936,254000.0
2011-03-14 09:30:00,24.72,24.78,24.66,24.7,145000.0,22.8733,22.9288,22.8178,22.8548,145000.0
2011-03-14 09:35:00,24.7,24.75,24.67,24.67,54000.0,22.8548,22.9011,22.827,22.827,54000.0
2011-03-14 09:40:00,24.68,24.75,24.68,24.74,60000.0,22.8363,22.9011,22.8363,22.8918,60000.0
2011-03-14 09:45:00,24.73,24.76,24.69,24.76,66000.0,22.8826,22.9103,22.8455,22.9103,66000.0
2011-03-14 09:50:00,24.73,24.77,24.69,24.73,91000.0,22.8826,22.9196,22.8455,22.8826,91000.0
2011-03-14 09:55:00,24.71,24.86,24.71,24.85,141000.0,22.8641,23.0028,22.8641,22.9936,141000.0
2011-03-14 10:00:00,24.85,24.96,24.85,24.92,172000.0,22.9936,23.0954,22.9936,23.0584,172000.0
2011-03-14 10:05:00,24.93,24.93,24.88,24.88,161000.0,23.0676,23.0676,23.0214,23.0214,161000.0
2011-03-14 10:10:00,24.86,24.9,24.86,24.88,74000.0,23.0028,23.0399,23.0028,23.0214,74000.0
2011-03-14 10:15:00,24.89,24.9,24.86,24.86,82000.0,23.0306,23.0399,23.0028,23.0028,82000.0
2011-03-14 10:20:00,24.86,24.88,24.81,24.81,65000.0,23.0028,23.0214,22.9566,22.9566,65000.0
2011-03-14 10:25:00,24.82,24.88,24.82,24.86,64000.0,22.9658,23.0214,22.9658,23.0028,64000.0
2011-03-14 10:30:00,24.86,24.86,24.75,24.75,34000.0,23.0028,23.0028,22.9011,22.9011,34000.0
2011-03-14 10:35:00,24.76,24.83,24.76,24.79,97000.0,22.9103,22.9751,22.9103,22.9381,97000.0
2011-03-14 10:40:00,24.82,24.86,24.8,24.83,62000.0,22.9658,23.0028,22.9473,22.9751,62000.0
2011-03-14 10:45:00,24.84,24.89,24.84,24.87,74000.0,22.9843,23.0306,22.9843,23.0121,74000.0
2011-03-14 10:50:00,24.87,24.91,24.87,24.89,80000.0,23.0121,23.0491,23.0121,23.0306,80000.0
2011-03-14 10:55:00,24.89,24.89,24.84,24.84,121000.0,23.0306,23.0306,22.9843,22.9843,121000.0
2011-03-14 11:00:00,24.85,24.88,24.84,24.88,96000.0,22.9936,23.0214,22.9843,23.0214,96000.0
2011-03-14 11:05:00,24.88,24.91,24.86,24.86,65000.0,23.0214,23.0491,23.0028,23.0028,65000.0
2011-03-14 11:10:00,24.86,24.88,24.76,24.78,87000.0,23.0028,23.0214,22.9103,22.9288,87000.0
2011-03-14 11:15:00,24.77,24.78,24.71,24.72,66000.0,22.9196,22.9288,22.8641,22.8733,66000.0
2011-03-14 11:20:00,24.72,24.77,24.72,24.77,58000.0,22.8733,22.9196,22.8733,22.9196,58000.0
2011-03-14 11:25:00,24.77,24.77,24.72,24.72,57000.0,22.9196,22.9196,22.8733,22.8733,57000.0
2011-03-14 11:30:00,24.71,24.74,24.7,24.74,59000.0,22.8641,22.8918,22.8548,22.8918,59000.0
2011-03-14 11:35:00,24.74,24.78,24.71,24.77,96000.0,22.8918,22.9288,22.8641,22.9196,96000.0
2011-03-14 11:40:00,24.77,24.81,24.75,24.81,87000.0,22.9196,22.9566,22.9011,22.9566,87000.0
2011-03-14 11:45:00,24.81,24.81,24.77,24.78,44000.0,22.9566,22.9566,22.9196,22.9288,44000.0
2011-03-14 11:50:00,24.77,24.78,24.74,24.77,46000.0,22.9196,22.9288,22.8918,22.9196,46000.0
2011-03-14 11:55:00,24.77,24.79,24.76,24.79,22000.0,22.9196,22.9381,22.9103,22.9381,22000.0
2011-03-14 12:00:00,24.79,24.82,24.79,24.8,54000.0,22.9381,22.9658,22.9381,22.9473,54000.0
2011-03-14 12:05:00,24.8,24.82,24.78,24.81,88000.0,22.9473,22.9658,22.9288,22.9566,88000.0
2011-03-14 12:10:00,24.8,24.8,24.77,24.77,30000.0,22.9473,22.9473,22.9196,22.9196,30000.0
2011-03-14 12:15:00,24.77,24.77,24.68,24.7,99000.0,22.9196,22.9196,22.8363,22.8548,99000.0
2011-03-14 12:20:00,24.7,24.72,24.69,24.71,45000.0,22.8548,22.8733,22.8455,22.8641,45000.0
2011-03-14 12:25:00,24.71,24.72,24.7,24.71,46000.0,22.8641,22.8733,22.8548,22.8641,46000.0
2011-03-14 12:30:00,24.71,24.71,24.66,24.67,114000.0,22.8641,22.8641,22.8178,22.827,114000.0
2011-03-14 12:35:00,24.66,24.66,24.62,24.63,54000.0,22.8178,22.8178,22.7808,22.79,54000.0
2011-03-14 12:40:00,24.63,24.68,24.63,24.68,55000.0,22.79,22.8363,22.79,22.8363,55000.0
2011-03-14 12:45:00,24.69,24.7,24.66,24.66,71000.0,22.8455,22.8548,22.8178,22.8178,71000.0
2011-03-14 12:50:00,24.66,24.68,24.64,24.68,29000.0,22.8178,22.8363,22.7993,22.8363,29000.0
2011-03-14 12:55:00,24.66,24.71,24.66,24.68,91000.0,22.8178,22.8641,22.8178,22.8363,91000.0
2011-03-14 13:00:00,24.7,24.7,24.68,24.68,39000.0,22.8548,22.8548,22.8363,22.8363,39000.0
2011-03-14 13:05:00,24.69,24.75,24.69,24.75,66000.0,22.8455,22.9011,22.8455,22.9011,66000.0
2011-03-14 13:10:00,24.74,24.75,24.71,24.75,74000.0,22.8918,22.9011,22.8641,22.9011,74000.0
2011-03-14 13:15:00,24.74,24.74,24.72,24.72,19000.0,22.8918,22.8918,22.8733,22.8733,19000.0
2011-03-14 13:20:00,24.74,24.75,24.73,24.75,79000.0,22.8918,22.9011,22.8826,22.9011,79000.0
2011-03-14 13:25:00,24.74,24.8,24.74,24.78,29000.0,22.8918,22.9473,22.8918,22.9288,29000.0
2011-03-14 13:30:00,24.78,24.78,24.74,24.74,18000.0,22.9288,22.9288,22.8918,22.8918,18000.0
2011-03-14 13:35:00,24.75,24.76,24.73,24.76,49000.0,22.9011,22.9103,22.8826,22.9103,49000.0
2011-03-14 13:40:00,24.75,24.78,24.75,24.77,21000.0,22.9011,22.9288,22.9011,22.9196,21000.0
2011-03-14 13:45:00,24.78,24.79,24.78,24.79,62000.0,22.9288,22.9381,22.9288,22.9381,62000.0
2011-03-14 13:50:00,24.79,24.83,24.78,24.81,72000.0,22.9381,22.9751,22.9288,22.9566,72000.0
2011-03-14 13:55:00,24.81,24.83,24.79,24.82,124000.0,22.9566,22.9751,22.9381,22.9658,124000.0
2011-03-14 14:00:00,24.82,24.84,24.81,24.84,166000.0,22.9658,22.9843,22.9566,22.9843,166000.0
2011-03-14 14:05:00,24.83,24.88,24.83,24.88,47000.0,22.9751,23.0214,22.9751,23.0214,47000.0
2011-03-14 14:10:00,24.88,24.89,24.86,24.86,25000.0,23.0214,23.0306,23.0028,23.0028,25000.0
2011-03-14 14:15:00,24.86,24.86,24.77,24.83,70000.0,23.0028,23.0028,22.9196,22.9751,70000.0
2011-03-14 14:20:00,24.81,24.87,24.81,24.86,145000.0,22.9566,23.0121,22.9566,23.0028,145000.0
2011-03-14 14:25:00,24.85,24.85,24.8,24.84,32000.0,22.9936,22.9936,22.9473,22.9843,32000.0
2011-03-14 14:30:00,24.85,24.85,24.78,24.78,50000.0,22.9936,22.9936,22.9288,22.9288,50000.0
2011-03-14 14:35:00,24.78,24.78,24.75,24.76,64000.0,22.9288,22.9288,22.9011,22.9103,64000.0
2011-03-14 14:40:00,24.78,24.79,24.77,24.77,108000.0,22.9288,22.9381,22.9196,22.9196,108000.0
2011-03-14 14:45:00,24.76,24.85,24.76,24.8,82000.0,22.9103,22.9936,22.9103,22.9473,82000.0
2011-03-14 14:50:00,24.8,24.82,24.79,24.81,178000.0,22.9473,22.9658,22.9381,22.9566,178000.0
2011-03-14 14:55:00,24.81,24.84,24.81,24.84,57000.0,22.9566,22.9843,22.9566,22.9843,57000.0
2011-03-14 15:00:00,24.84,24.88,24.8,24.81,125000.0,22.9843,23.0214,22.9473,22.9566,125000.0
2011-03-14 15:05:00,24.81,24.89,24.8,24.88,94000.0,22.9566,23.0306,22.9473,23.0214,94000.0
2011-03-14 15:10:00,24.87,24.92,24.85,24.92,52000.0,23.0121,23.0584,22.9936,23.0584,52000.0
2011-03-14 15:15:00,24.92,24.92,24.88,24.89,71000.0,23.0584,23.0584,23.0214,23.0306,71000.0
2011-03-14 15:20:00,24.88,24.88,24.84,24.85,87000.0,23.0214,23.0214,22.9843,22.9936,87000.0
2011-03-14 15:25:00,24.85,24.89,24.84,24.85,90000.0,22.9936,23.0306,22.9843,22.9936,90000.0
2011-03-14 15:30:00,24.86,24.89,24.85,24.88,95000.0,23.0028,23.0306,22.9936,23.0214,95000.0
2011-03-14 15:35:00,24.88,24.89,24.85,24.89,93000.0,23.0214,23.0306,22.9936,23.0306,93000.0
2011-03-14 15:40:00,24.88,24.94,24.88,24.92,342000.0,23.0214,23.0769,23.0214,23.0584,342000.0
2011-03-14 15:45:00,24.92,24.94,24.87,24.87,201000.0,23.0584,23.0769,23.0121,23.0121,201000.0
2011-03-14 15:50:00,24.87,24.91,24.85,24.89,213000.0,23.0121,23.0491,22.9936,23.0306,213000.0
2011-03-14 15:55:00,24.9,24.93,24.87,24.88,365000.0,23.0399,23.0676,23.0121,23.0214,365000.0
2011-03-15 09:30:00,24.3,24.48,24.3,24.47,7000.0,22.4847,22.6512,22.4847,22.642,7000.0
2011-03-15 09:35:00,24.35,24.46,24.34,24.46,253000.0,22.5309,22.6327,22.5217,22.6327,253000.0
2011-03-15 09:40:00,24.45,24.59,24.43,24.57,135000.0,22.6235,22.753,22.605,22.7345,135000.0
2011-03-15 09:45:00,24.55,24.59,24.5,24.53,141000.0,22.716,22.753,22.6697,22.6975,141000.0
2011-03-15 09:50:00,24.56,24.56,24.45,24.45,86000.0,22.7253,22.7253,22.6235,22.6235,86000.0
2011-03-15 09:55:00,24.43,24.43,24.37,24.37,154000.0,22.605,22.605,22.5495,22.5495,154000.0
2011-03-15 10:00:00,24.37,24.39,24.32,24.36,75000.0,22.5495,22.568,22.5032,22.5402,75000.0
2011-03-15 10:05:00,24.37,24.37,24.28,24.29,203000.0,22.5495,22.5495,22.4662,22.4754,203000.0
2011-03-15 10:10:00,24.29,24.31,24.28,24.31,46000.0,22.4754,22.4939,22.4662,22.4939,46000.0
2011-03-15 10:15:00,24.31,24.34,24.27,24.28,78000.0,22.4939,22.5217,22.4569,22.4662,78000.0
2011-03-15 10:20:00,24.29,24.33,24.25,24.29,168000.0,22.4754,22.5124,22.4384,22.4754,168000.0
2011-03-15 10:25:00,24.28,24.31,24.26,24.28,174000.0,22.4662,22.4939,22.4477,22.4662,174000.0
2011-03-15 10:30:00,24.28,24.28,24.22,24.23,148000.0,22.4662,22.4662,22.4107,22.4199,148000.0
2011-03-15 10:35:00,24.22,24.24,24.19,24.2,285000.0,22.4107,22.4292,22.3829,22.3922,285000.0
2011-03-15 10:40:00,24.19,24.31,24.19,24.3,232000.0,22.3829,22.4939,22.3829,22.4847,232000.0
2011-03-15 10:45:00,24.31,24.35,24.24,24.33,161000.0,22.4939,22.5309,22.4292,22.5124,161000.0
2011-03-15 10:50:00,24.33,24.41,24.3,24.34,90000.0,22.5124,22.5865,22.4847,22.5217,90000.0
2011-03-15 10:55:00,24.35,24.35,24.3,24.34,84000.0,22.5309,22.5309,22.4847,22.5217,84000.0
2011-03-15 11:00:00,24.37,24.38,24.33,24.34,111000.0,22.5495,22.5587,22.5124,22.5217,111000.0
2011-03-15 11:05:00,24.34,24.36,24.32,24.35,58000.0,22.5217,22.5402,22.5032,22.5309,58000.0
2011-03-15 11:10:00,24.36,24.36,24.3,24.35,51000.0,22.5402,22.5402,22.4847,22.5309,51000.0
2011-03-15 11:15:00,24.36,24.38,24.34,24.35,48000.0,22.5402,22.5587,22.5217,22.5309,48000.0
2011-03-15 11:20:00,24.38,24.38,24.32,24.32,70000.0,22.5587,22.5587,22.5032,22.5032,70000.0
2011-03-15 11:25:00,24.31,24.41,24.3,24.4,79000.0,22.4939,22.5865,22.4847,22.5772,79000.0
2011-03-15 11:30:00,24.4,24.41,24.37,24.38,107000.0,22.5772,22.5865,22.5495,22.5587,107000.0
2011-03-15 11:35:00,24.38,24.41,24.35,24.35,70000.0,22.5587,22.5865,22.5309,22.5309,70000.0
2011-03-15 11:40:00,24.34,24.37,24.32,24.37,103000.0,22.5217,22.5495,22.5032,22.5495,103000.0
2011-03-15 11:45:00,24.38,24.4,24.33,24.33,77000.0,22.5587,22.5772,22.5124,22.5124,77000.0
2011-03-15 11:50:00,24.35,24.37,24.32,24.35,143000.0,22.5309,22.5495,22.5032,22.5309,143000.0
2011-03-15 11:55:00,24.34,24.55,24.34,24.49,750000.0,22.5217,22.716,22.5217,22.6605,750000.0
2011-03-15 12:00:00,24.49,24.51,24.41,24.46,110000.0,22.6605,22.679,22.5865,22.6327,110000.0
2011-03-15 12:05:00,24.44,24.5,24.43,24.47,39000.0,22.6142,22.6697,22.605,22.642,39000.0
2011-03-15 12:10:00,24.47,24.49,24.46,24.47,41000.0,22.642,22.6605,22.6327,22.642,41000.0
2011-03-15 12:15:00,24.45,24.45,24.39,24.43,148000.0,22.6235,22.6235,22.568,22.605,148000.0
2011-03-15 12:20:00,24.43,24.45,24.4,24.42,174000.0,22.605,22.6235,22.5772,22.5957,174000.0
2011-03-15 12:25:00,24.44,24.53,24.44,24.53,27000.0,22.6142,22.6975,22.6142,22.6975,27000.0
2011-03-15 12:30:00,24.53,24.54,24.44,24.44,57000.0,22.6975,22.7068,22.6142,22.6142,57000.0
2011-03-15 12:35:00,24.45,24.48,24.44,24.45,25000.0,22.6235,22.6512,22.6142,22.6235,25000.0
2011-03-15 12:40:00,24.44,24.44,24.35,24.36,81000.0,22.6142,22.6142,22.5309,22.5402,81000.0
2011-03-15 12:45:00,24.35,24.35,24.32,24.33,68000.0,22.5309,22.5309,22.5032,22.5124,68000.0
2011-03-15 12:50:00,24.33,24.39,24.33,24.38,74000.0,22.5124,22.568,22.5124,22.5587,74000.0
2011-03-15 12:55:00,24.38,24.41,24.35,24.38,61000.0,22.5587,22.5865,22.5309,22.5587,61000.0
2011-03-15 13:00:00,24.38,24.4,24.35,24.38,52000.0,22.5587,22.5772,22.5309,22.5587,52000.0
2011-03-15 13:05:00,24.38,24.39,24.34,24.35,37000.0,22.5587,22.568,22.5217,22.5309,37000.0
2011-03-15 13:10:00,24.33,24.38,24.33,24.36,54000.0,22.5124,22.5587,22.5124,22.5402,54000.0
2011-03-15 13:15:00,24.36,24.36,24.33,24.35,48000.0,22.5402,22.5402,22.5124,22.5309,48000.0
2011-03-15 13:20:00,24.35,24.35,24.3,24.31,182000.0,22.5309,22.5309,22.4847,22.4939,182000.0
2011-03-15 13:25:00,24.31,24.33,24.22,24.22,142000.0,22.4939,22.5124,22.4107,22.4107,142000.0
2011-03-15 13:30:00,24.23,24.29,24.21,24.29,125000.0,22.4199,22.4754,22.4014,22.4754,125000.0
2011-03-15 13:35:00,24.29,24.3,24.28,24.3,55000.0,22.4754,22.4847,22.4662,22.4847,55000.0
2011-03-15 13:40:00,24.3,24.35,24.3,24.32,54000.0,22.4847,22.5309,22.4847,22.5032,54000.0
2011-03-15 13:45:00,24.28,24.33,24.27,24.33,28000.0,22.4662,22.5124,22.4569,22.5124,28000.0
2011-03-15 13:50:00,24.34,24.37,24.33,24.33,25000.0,22.5217,22.5495,22.5124,22.5124,25000.0
2011-03-15 13:55:00,24.33,24.39,24.32,24.38,39000.0,22.5124,22.568,22.5032,22.5587,39000.0
2011-03-15 14:00:00,24.37,24.42,24.37,24.38,74000.0,22.5495,22.5957,22.5495,22.5587,74000.0
2011-03-15 14:05:00,24.39,24.42,24.39,24.41,32000.0,22.568,22.5957,22.568,22.5865,32000.0
2011-03-15 14:10:00,24.42,24.44,24.41,24.42,35000.0,22.5957,22.6142,22.5865,22.5957,35000.0
2011-03-15 14:15:00,24.42,24.45,24.34,24.34,134000.0,22.5957,22.6235,22.5217,22.5217,134000.0
2011-03-15 14:20:00,24.36,24.45,24.33,24.45,82000.0,22.5402,22.6235,22.5124,22.6235,82000.0
2011-03-15 14:25:00,24.45,24.51,24.42,24.5,77000.0,22.6235,22.679,22.5957,22.6697,77000.0
2011-03-15 14:30:00,24.52,24.54,24.5,24.51,52000.0,22.6882,22.7068,22.6697,22.679,52000.0
2011-03-15 14:35:00,24.51,24.54,24.49,24.52,133000.0,22.679,22.7068,22.6605,22.6882,133000.0
2011-03-15 14:40:00,24.52,24.54,24.51,24.54,23000.0,22.6882,22.7068,22.679,22.7068,23000.0
2011-03-15 14:45:00,24.54,24.58,24.51,24.55,66000.0,22.7068,22.7438,22.679,22.716,66000.0
2011-03-15 14:50:00,24.56,24.56,24.52,24.54,99000.0,22.7253,22.7253,22.6882,22.7068,99000.0
2011-03-15 14:55:00,24.54,24.58,24.52,24.54,92000.0,22.7068,22.7438,22.6882,22.7068,92000.0
2011-03-15 15:00:00,24.53,24.57,24.52,24.56,58000.0,22.6975,22.7345,22.6882,22.7253,58000.0
2011-03-15 15:05:00,24.56,24.62,24.56,24.59,118000.0,22.7253,22.7808,22.7253,22.753,118000.0
2011-03-15 15:10:00,24.6,24.61,24.52,24.54,99000.0,22.7623,22.7715,22.6882,22.7068,99000.0
2011-03-15 15:15:00,24.54,24.56,24.51,24.54,55000.0,22.7068,22.7253,22.679,22.7068,55000.0
2011-03-15 15:20:00,24.57,24.62,24.55,24.6,79000.0,22.7345,22.7808,22.716,22.7623,79000.0
2011-03-15 15:25:00,24.6,24.61,24.55,24.58,59000.0,22.7623,22.7715,22.716,22.7438,59000.0
2011-03-15 15:30:00,24.58,24.58,24.51,24.54,130000.0,22.7438,22.7438,22.679,22.7068,130000.0
2011-03-15 15:35:00,24.54,24.57,24.52,24.57,137000.0,22.7068,22.7345,22.6882,22.7345,137000.0
2011-03-15 15:40:00,24.56,24.66,24.56,24.62,199000.0,22.7253,22.8178,22.7253,22.7808,199000.0
2011-03-15 15:45:00,24.62,24.62,24.54,24.56,142000.0,22.7808,22.7808,22.7068,22.7253,142000.0
2011-03-15 15:50:00,24.56,24.58,24.53,24.54,144000.0,22.7253,22.7438,22.6975,22.7068,144000.0
2011-03-15 15:55:00,24.54,24.56,24.42,24.45,322000.0,22.7068,22.7253,22.5957,22.6235,322000.0
2011-03-16 09:30:00,24.41,24.51,24.41,24.48,114000.0,22.5865,22.679,22.5865,22.6512,114000.0
2011-03-16 09:35:00,24.5,24.61,24.47,24.57,60000.0,22.6697,22.7715,22.642,22.7345,60000.0
2011-03-16 09:40:00,24.56,24.59,24.52,24.57,54000.0,22.7253,22.753,22.6882,22.7345,54000.0
2011-03-16 09:45:00,24.61,24.61,24.51,24.52,105000.0,22.7715,22.7715,22.679,22.6882,105000.0
2011-03-16 09:50:00,24.53,24.54,24.5,24.52,90000.0,22.6975,22.7068,22.6697,22.6882,90000.0
2011-03-16 09:55:00,24.53,24.61,24.53,24.57,79000.0,22.6975,22.7715,22.6975,22.7345,79000.0
2011-03-16 10:00:00,24.57,24.61,24.56,24.6,92000.0,22.7345,22.7715,22.7253,22.7623,92000.0
2011-03-16 10:05:00,24.6,24.66,24.6,24.66,79000.0,22.7623,22.8178,22.7623,22.8178,79000.0
2011-03-16 10:10:00,24.65,24.68,24.61,24.61,67000.0,22.8085,22.8363,22.7715,22.7715,67000.0
2011-03-16 10:15:00,24.61,24.64,24.59,24.63,45000.0,22.7715,22.7993,22.753,22.79,45000.0
2011-03-16 10:20:00,24.63,24.63,24.57,24.6,169000.0,22.79,22.79,22.7345,22.7623,169000.0
2011-03-16 10:25:00,24.62,24.66,24.59,24.66,55000.0,22.7808,22.8178,22.753,22.8178,55000.0
2011-03-16 10:30:00,24.64,24.67,24.62,24.62,62000.0,22.7993,22.827,22.7808,22.7808,62000.0
2011-03-16 10:35:00,24.62,24.7,24.62,24.7,62000.0,22.7808,22.8548,22.7808,22.8548,62000.0
2011-03-16 10:40:00,24.7,24.74,24.7,24.73,100000.0,22.8548,22.8918,22.8548,22.8826,100000.0
2011-03-16 10:45:00,24.72,24.82,24.72,24.81,215000.0,22.8733,22.9658,22.8733,22.9566,215000.0
2011-03-16 10:50:00,24.81,24.84,24.8,24.8,55000.0,22.9566,22.9843,22.9473,22.9473,55000.0
2011-03-16 10:55:00,24.78,24.78,24.63,24.64,109000.0,22.9288,22.9288,22.79,22.7993,109000.0
2011-03-16 11:00:00,24.64,24.67,24.41,24.67,337000.0,22.7993,22.827,22.5865,22.827,337000.0
2011-03-16 11:05:00,24.63,24.68,24.49,24.68,211000.0,22.79,22.8363,22.6605,22.8363,211000.0
2011-03-16 11:10:00,24.68,24.74,24.65,24.71,207000.0,22.8363,22.8918,22.8085,22.8641,207000.0
2011-03-16 11:15:00,24.72,24.73,24.64,24.7,50000.0,22.8733,22.8826,22.7993,22.8548,50000.0
2011-03-16 11:20:00,24.7,24.74,24.67,24.71,32000.0,22.8548,22.8918,22.827,22.8641,32000.0
2011-03-16 11:25:00,24.73,24.77,24.7,24.75,181000.0,22.8826,22.9196,22.8548,22.9011,181000.0
2011-03-16 11:30:00,24.77,24.77,24.65,24.65,106000.0,22.9196,22.9196,22.8085,22.8085,106000.0
2011-03-16 11:35:00,24.65,24.66,24.62,24.64,46000.0,22.8085,22.8178,22.7808,22.7993,46000.0
2011-03-16 11:40:00,24.66,24.67,24.62,24.65,101000.0,22.8178,22.827,22.7808,22.8085,101000.0
2011-03-16 11:45:00,24.65,24.66,24.63,24.65,72000.0,22.8085,22.8178,22.79,22.8085,72000.0
2011-03-16 11:50:00,24.65,24.67,24.63,24.64,66000.0,22.8085,22.827,22.79,22.7993,66000.0
2011-03-16 11:55:00,24.64,24.67,24.63,24.63,45000.0,22.7993,22.827,22.79,22.79,45000.0
2011-03-16 12:00:00,24.63,24.65,24.59,24.62,281000.0,22.79,22.8085,22.753,22.7808,281000.0
2011-03-16 12:05:00,24.62,24.64,24.6,24.62,70000.0,22.7808,22.7993,22.7623,22.7808,70000.0
2011-03-16 12:10:00,24.63,24.67,24.59,24.59,53000.0,22.79,22.827,22.753,22.753,53000.0
2011-03-16 12:15:00,24.6,24.62,24.53,24.54,136000.0,22.7623,22.7808,22.6975,22.7068,136000.0
2011-03-16 12:20:00,24.52,24.57,24.5,24.54,104000.0,22.6882,22.7345,22.6697,22.7068,104000.0
2011-03-16 12:25:00,24.54,24.57,24.53,24.55,42000.0,22.7068,22.7345,22.6975,22.716,42000.0
2011-03-16 12:30:00,24.56,24.6,24.56,24.59,109000.0,22.7253,22.7623,22.7253,22.753,109000.0
2011-03-16 12:35:00,24.6,24.62,24.56,24.58,60000.0,22.7623,22.7808,22.7253,22.7438,60000.0
2011-03-16 12:40:00,24.59,24.63,24.57,24.6,73000.0,22.753,22.79,22.7345,22.7623,73000.0
2011-03-16 12:45:00,24.59,24.66,24.58,24.62,87000.0,22.753,22.8178,22.7438,22.7808,87000.0
2011-03-16 12:50:00,24.61,24.69,24.61,24.65,66000.0,22.7715,22.8455,22.7715,22.8085,66000.0
2011-03-16 12:55:00,24.64,24.66,24.6,24.65,30000.0,22.7993,22.8178,22.7623,22.8085,30000.0
2011-03-16 13:00:00,24.65,24.68,24.62,24.62,35000.0,22.8085,22.8363,22.7808,22.7808,35000.0
2011-03-16 13:05:00,24.6,24.63,24.58,24.59,30000.0,22.7623,22.79,22.7438,22.753,30000.0
2011-03-16 13:10:00,24.59,24.61,24.58,24.6,47000.0,22.753,22.7715,22.7438,22.7623,47000.0
2011-03-16 13:15:00,24.59,24.61,24.59,24.61,29000.0,22.753,22.7715,22.753,22.7715,29000.0
2011-03-16 13:20:00,24.62,24.63,24.59,24.6,62000.0,22.7808,22.79,22.753,22.7623,62000.0
2011-03-16 13:25:00,24.6,24.63,24.59,24.62,133000.0,22.7623,22.79,22.753,22.7808,133000.0
2011-03-16 13:30:00,24.62,24.64,24.6,24.63,49000.0,22.7808,22.7993,22.7623,22.79,49000.0
2011-03-16 13:35:00,24.63,24.63,24.57,24.6,40000.0,22.79,22.79,22.7345,22.7623,40000.0
2011-03-16 13:40:00,24.6,24.62,24.56,24.6,46000.0,22.7623,22.7808,22.7253,22.7623,46000.0
2011-03-16 13:45:00,24.61,24.63,24.59,24.63,51000.0,22.7715,22.79,22.753,22.79,51000.0
2011-03-16 13:50:00,24.63,24.63,24.6,24.62,55000.0,22.79,22.79,22.7623,22.7808,55000.0
2011-03-16 13:55:00,24.62,24.63,24.61,24.61,80000.0,22.7808,22.79,22.7715,22.7715,80000.0
2011-03-16 14:00:00,24.61,24.61,24.57,24.57,93000.0,22.7715,22.7715,22.7345,22.7345,93000.0
2011-03-16 14:05:00,24.58,24.59,24.53,24.54,89000.0,22.7438,22.753,22.6975,22.7068,89000.0
2011-03-16 14:10:00,24.54,24.54,24.46,24.54,135000.0,22.7068,22.7068,22.6327,22.7068,135000.0
2011-03-16 14:15:00,24.52,24.52,24.39,24.4,163000.0,22.6882,22.6882,22.568,22.5772,163000.0
2011-03-16 14:20:00,24.4,24.52,24.39,24.5,145000.0,22.5772,22.6882,22.568,22.6697,145000.0
2011-03-16 14:25:00,24.49,24.54,24.49,24.51,95000.0,22.6605,22.7068,22.6605,22.679,95000.0
2011-03-16 14:30:00,24.52,24.55,24.47,24.51,75000.0,22.6882,22.716,22.642,22.679,75000.0
2011-03-16 14:35:00,24.51,24.59,24.51,24.55,115000.0,22.679,22.753,22.679,22.716,115000.0
2011-03-16 14:40:00,24.56,24.64,24.55,24.6,325000.0,22.7253,22.7993,22.716,22.7623,325000.0
2011-03-16 14:45:00,24.6,24.64,24.56,24.61,105000.0,22.7623,22.7993,22.7253,22.7715,105000.0
2011-03-16 14:50:00,24.6,24.63,24.57,24.57,58000.0,22.7623,22.79,22.7345,22.7345,58000.0
2011-03-16 14:55:00,24.59,24.66,24.58,24.61,70000.0,22.753,22.8178,22.7438,22.7715,70000.0
2011-03-16 15:00:00,24.61,24.66,24.59,24.63,133000.0,22.7715,22.8178,22.753,22.79,133000.0
2011-03-16 15:05:00,24.64,24.65,24.61,24.64,77000.0,22.7993,22.8085,22.7715,22.7993,77000.0
2011-03-16 15:10:00,24.64,24.67,24.59,24.59,112000.0,22.7993,22.827,22.753,22.753,112000.0
2011-03-16 15:15:00,24.58,24.65,24.57,24.63,87000.0,22.7438,22.8085,22.7345,22.79,87000.0
2011-03-16 15:20:00,24.63,24.68,24.63,24.66,100000.0,22.79,22.8363,22.79,22.8178,100000.0
2011-03-16 15:25:00,24.66,24.67,24.54,24.59,213000.0,22.8178,22.827,22.7068,22.753,213000.0
2011-03-16 15:30:00,24.58,24.58,24.53,24.57,157000.0,22.7438,22.7438,22.6975,22.7345,157000.0
2011-03-16 15:35:00,24.57,24.61,24.53,24.54,81000.0,22.7345,22.7715,22.6975,22.7068,81000.0
2011-03-16 15:40:00,24.54,24.58,24.53,24.57,141000.0,22.7068,22.7438,22.6975,22.7345,141000.0
2011-03-16 15:45:00,24.57,24.59,24.54,24.58,102000.0,22.7345,22.753,22.7068,22.7438,102000.0
2011-03-16 15:50:00,24.57,24.57,24.5,24.53,229000.0,22.7345,22.7345,22.6697,22.6975,229000.0
2011-03-16 15:55:00,24.53,24.54,24.42,24.44,947000.0,22.6975,22.7068,22.5957,22.6142,947000.0
2011-03-17 09:30:00,24.66,24.9,24.66,24.88,171000.0,22.8178,23.0399,22.8178,23.0214,171000.0
2011-03-17 09:35:00,24.83,24.85,24.62,24.68,99000.0,22.9751,22.9936,22.7808,22.8363,99000.0
2011-03-17 09:40:00,24.7,24.7,24.56,24.56,136000.0,22.8548,22.8548,22.7253,22.7253,136000.0
2011-03-17 09:45:00,24.56,24.64,24.53,24.6,112000.0,22.7253,22.7993,22.6975,22.7623,112000.0
2011-03-17 09:50:00,24.6,24.61,24.54,24.54,86000.0,22.7623,22.7715,22.7068,22.7068,86000.0
2011-03-17 09:55:00,24.56,24.59,24.56,24.56,24000.0,22.7253,22.753,22.7253,22.7253,24000.0
2011-03-17 10:00:00,24.58,24.6,24.4,24.49,199000.0,22.7438,22.7623,22.5772,22.6605,199000.0
2011-03-17 10:05:00,24.49,24.56,24.46,24.56,54000.0,22.6605,22.7253,22.6327,22.7253,54000.0
2011-03-17 10:10:00,24.54,24.55,24.52,24.55,54000.0,22.7068,22.716,22.6882,22.716,54000.0
2011-03-17 10:15:00,24.56,24.6,24.56,24.6,135000.0,22.7253,22.7623,22.7253,22.7623,135000.0
2011-03-17 10:20:00,24.6,24.6,24.59,24.59,60000.0,22.7623,22.7623,22.753,22.753,60000.0
2011-03-17 10:25:00,24.6,24.62,24.58,24.59,98000.0,22.7623,22.7808,22.7438,22.753,98000.0
2011-03-17 10:30:00,24.58,24.6,24.57,24.57,42000.0,22.7438,22.7623,22.7345,22.7345,42000.0
2011-03-17 10:35:00,24.58,24.59,24.56,24.59,27000.0,22.7438,22.753,22.7253,22.753,27000.0
2011-03-17 10:40:00,24.58,24.59,24.56,24.56,84000.0,22.7438,22.753,22.7253,22.7253,84000.0
2011-03-17 10:45:00,24.56,24.56,24.55,24.55,26000.0,22.7253,22.7253,22.716,22.716,26000.0
2011-03-17 10:50:00,24.56,24.58,24.51,24.58,48000.0,22.7253,22.7438,22.679,22.7438,48000.0
2011-03-17 10:55:00,24.59,24.6,24.59,24.59,14000.0,22.753,22.7623,22.753,22.753,14000.0
2011-03-17 11:00:00,24.6,24.61,24.59,24.6,58000.0,22.7623,22.7715,22.753,22.7623,58000.0
2011-03-17 11:05:00,24.6,24.62,24.59,24.61,82000.0,22.7623,22.7808,22.753,22.7715,82000.0
2011-03-17 11:10:00,24.59,24.6,24.59,24.6,29000.0,22.753,22.7623,22.753,22.7623,29000.0
2011-03-17 11:15:00,24.59,24.59,24.58,24.58,7000.0,22.753,22.753,22.7438,22.7438,7000.0
2011-03-17 11:20:00,24.58,24.58,24.56,24.56,34000.0,22.7438,22.7438,22.7253,22.7253,34000.0
2011-03-17 11:25:00,24.54,24.59,24.53,24.59,55000.0,22.7068,22.753,22.6975,22.753,55000.0
2011-03-17 11:30:00,24.6,24.6,24.57,24.59,34000.0,22.7623,22.7623,22.7345,22.753,34000.0
2011-03-17 11:35:00,24.6,24.6,24.59,24.6,42000.0,22.7623,22.7623,22.753,22.7623,42000.0
2011-03-17 11:40:00,24.6,24.6,24.6,24.6,5000.0,22.7623,22.7623,22.7623,22.7623,5000.0
2011-03-17 11:45:00,24.6,24.6,24.57,24.58,33000.0,22.7623,22.7623,22.7345,22.7438,33000.0
2011-03-17 11:50:00,24.57,24.58,24.54,24.58,17000.0,22.7345,22.7438,22.7068,22.7438,17000.0
2011-03-17 11:55:00,24.58,24.59,24.55,24.55,39000.0,22.7438,22.753,22.716,22.716,39000.0
2011-03-17 12:00:00,24.57,24.57,24.55,24.55,11000.0,22.7345,22.7345,22.716,22.716,11000.0
2011-03-17 12:05:00,24.55,24.56,24.55,24.56,17000.0,22.716,22.7253,22.716,22.7253,17000.0
2011-03-17 12:10:00,24.56,24.61,24.56,24.6,30000.0,22.7253,22.7715,22.7253,22.7623,30000.0
2011-03-17 12:15:00,24.6,24.61,24.58,24.58,29000.0,22.7623,22.7715,22.7438,22.7438,29000.0
2011-03-17 12:20:00,24.56,24.59,24.56,24.56,20000.0,22.7253,22.753,22.7253,22.7253,20000.0
2011-03-17 12:25:00,24.56,24.56,24.54,24.54,27000.0,22.7253,22.7253,22.7068,22.7068,27000.0
2011-03-17 12:30:00,24.54,24.6,24.54,24.58,56000.0,22.7068,22.7623,22.7068,22.7438,56000.0
2011-03-17 12:35:00,24.58,24.59,24.56,24.56,25000.0,22.7438,22.753,22.7253,22.7253,25000.0
2011-03-17 12:40:00,24.57,24.58,24.56,24.58,9000.0,22.7345,22.7438,22.7253,22.7438,9000.0
2011-03-17 12:45:00,24.58,24.58,24.56,24.56,13000.0,22.7438,22.7438,22.7253,22.7253,13000.0
2011-03-17 12:50:00,24.56,24.57,24.56,24.57,9000.0,22.7253,22.7345,22.7253,22.7345,9000.0
2011-03-17 12:55:00,24.57,24.57,24.54,24.55,29000.0,22.7345,22.7345,22.7068,22.716,29000.0
2011-03-17 13:00:00,24.55,24.57,24.55,24.57,43000.0,22.716,22.7345,22.716,22.7345,43000.0
2011-03-17 13:05:00,24.57,24.57,24.54,24.54,53000.0,22.7345,22.7345,22.7068,22.7068,53000.0
2011-03-17 13:10:00,24.55,24.57,24.48,24.49,141000.0,22.716,22.7345,22.6512,22.6605,141000.0
2011-03-17 13:15:00,24.48,24.51,24.46,24.47,69000.0,22.6512,22.679,22.6327,22.642,69000.0
2011-03-17 13:20:00,24.47,24.5,24.44,24.44,44000.0,22.642,22.6697,22.6142,22.6142,44000.0
2011-03-17 13:25:00,24.46,24.46,24.38,24.38,70000.0,22.6327,22.6327,22.5587,22.5587,70000.0
2011-03-17 13:30:00,24.38,24.41,24.37,24.41,96000.0,22.5587,22.5865,22.5495,22.5865,96000.0
2011-03-17 13:35:00,24.4,24.43,24.4,24.43,40000.0,22.5772,22.605,22.5772,22.605,40000.0
2011-03-17 13:40:00,24.43,24.43,24.39,24.41,26000.0,22.605,22.605,22.568,22.5865,26000.0
2011-03-17 13:45:00,24.39,24.4,24.38,24.39,13000.0,22.568,22.5772,22.5587,22.568,13000.0
2011-03-17 13:50:00,24.39,24.39,24.33,24.33,102000.0,22.568,22.568,22.5124,22.5124,102000.0
2011-03-17 13:55:00,24.34,24.35,24.33,24.34,85000.0,22.5217,22.5309,22.5124,22.5217,85000.0
2011-03-17 14:00:00,24.34,24.35,24.32,24.35,77000.0,22.5217,22.5309,22.5032,22.5309,77000.0
2011-03-17 14:05:00,24.35,24.36,24.33,24.33,62000.0,22.5309,22.5402,22.5124,22.5124,62000.0
2011-03-17 14:10:00,24.33,24.34,24.32,24.33,41000.0,22.5124,22.5217,22.5032,22.5124,41000.0
2011-03-17 14:15:00,24.34,24.36,24.33,24.33,93000.0,22.5217,22.5402,22.5124,22.5124,93000.0
2011-03-17 14:20:00,24.33,24.35,24.28,24.28,158000.0,22.5124,22.5309,22.4662,22.4662,158000.0
2011-03-17 14:25:00,24.28,24.3,24.24,24.26,166000.0,22.4662,22.4847,22.4292,22.4477,166000.0
2011-03-17 14:30:00,24.24,24.28,24.23,24.28,181000.0,22.4292,22.4662,22.4199,22.4662,181000.0
2011-03-17 14:35:00,24.28,24.3,24.27,24.28,83000.0,22.4662,22.4847,22.4569,22.4662,83000.0
2011-03-17 14:40:00,24.28,24.32,24.28,24.29,179000.0,22.4662,22.5032,22.4662,22.4754,179000.0
2011-03-17 14:45:00,24.28,24.3,24.28,24.29,72000.0,22.4662,22.4847,22.4662,22.4754,72000.0
2011-03-17 14:50:00,24.3,24.33,24.29,24.33,188000.0,22.4847,22.5124,22.4754,22.5124,188000.0
2011-03-17 14:55:00,24.32,24.34,24.3,24.34,123000.0,22.5032,22.5217,22.4847,22.5217,123000.0
2011-03-17 15:00:00,24.34,24.42,24.33,24.42,105000.0,22.5217,22.5957,22.5124,22.5957,105000.0
2011-03-17 15:05:00,24.43,24.43,24.41,24.42,146000.0,22.605,22.605,22.5865,22.5957,146000.0
2011-03-17 15:10:00,24.42,24.43,24.39,24.4,98000.0,22.5957,22.605,22.568,22.5772,98000.0
2011-03-17 15:15:00,24.41,24.41,24.33,24.37,128000.0,22.5865,22.5865,22.5124,22.5495,128000.0
2011-03-17 15:20:00,24.37,24.38,24.36,24.36,54000.0,22.5495,22.5587,22.5402,22.5402,54000.0
2011-03-17 15:25:00,24.37,24.37,24.34,24.35,102000.0,22.5495,22.5495,22.5217,22.5309,102000.0
2011-03-17 15:30:00,24.36,24.38,24.35,24.36,222000.0,22.5402,22.5587,22.5309,22.5402,222000.0
2011-03-17 15:35:00,24.36,24.4,24.35,24.39,176000.0,22.5402,22.5772,22.5309,22.568,176000.0
2011-03-17 15:40:00,24.39,24.41,24.38,24.39,120000.0,22.568,22.5865,22.5587,22.568,120000.0
2011-03-17 15:45:00,24.4,24.46,24.39,24.41,200000.0,22.5772,22.6327,22.568,22.5865,200000.0
2011-03-17 15:50:00,24.42,24.44,24.39,24.42,157000.0,22.5957,22.6142,22.568,22.5957,157000.0
2011-03-17 15:55:00,24.42,24.42,24.32,24.36,517000.0,22.5957,22.5957,22.5032,22.5402,517000.0
2011-03-18 09:30:00,24.45,24.61,24.45,24.59,828000.0,22.6235,22.7715,22.6235,22.753,828000.0
2011-03-18 09:35:00,24.56,24.63,24.51,24.51,57000.0,22.7253,22.79,22.679,22.679,57000.0
2011-03-18 09:40:00,24.52,24.59,24.52,24.57,75000.0,22.6882,22.753,22.6882,22.7345,75000.0
2011-03-18 09:45:00,24.57,24.58,24.53,24.55,57000.0,22.7345,22.7438,22.6975,22.716,57000.0
2011-03-18 09:50:00,24.53,24.59,24.53,24.58,68000.0,22.6975,22.753,22.6975,22.7438,68000.0
2011-03-18 09:55:00,24.59,24.61,24.56,24.58,58000.0,22.753,22.7715,22.7253,22.7438,58000.0
2011-03-18 10:00:00,24.58,24.58,24.53,24.53,66000.0,22.7438,22.7438,22.6975,22.6975,66000.0
2011-03-18 10:05:00,24.53,24.54,24.5,24.5,61000.0,22.6975,22.7068,22.6697,22.6697,61000.0
2011-03-18 10:10:00,24.52,24.52,24.47,24.49,79000.0,22.6882,22.6882,22.642,22.6605,79000.0
2011-03-18 10:15:00,24.49,24.49,24.41,24.41,158000.0,22.6605,22.6605,22.5865,22.5865,158000.0
2011-03-18 10:20:00,24.42,24.43,24.36,24.39,79000.0,22.5957,22.605,22.5402,22.568,79000.0
2011-03-18 10:25:00,24.39,24.4,24.24,24.26,311000.0,22.568,22.5772,22.4292,22.4477,311000.0
2011-03-18 10:30:00,24.25,24.27,24.18,24.2,207000.0,22.4384,22.4569,22.3736,22.3922,207000.0
2011-03-18 10:35:00,24.21,24.27,24.2,24.25,121000.0,22.4014,22.4569,22.3922,22.4384,121000.0
2011-03-18 10:40:00,24.25,24.3,24.25,24.3,35000.0,22.4384,22.4847,22.4384,22.4847,35000.0
2011-03-18 10:45:00,24.3,24.33,24.29,24.3,61000.0,22.4847,22.5124,22.4754,22.4847,61000.0
2011-03-18 10:50:00,24.29,24.3,24.23,24.24,63000.0,22.4754,22.4847,22.4199,22.4292,63000.0
2011-03-18 10:55:00,24.24,24.25,24.23,24.25,40000.0,22.4292,22.4384,22.4199,22.4384,40000.0
2011-03-18 11:00:00,24.25,24.32,24.25,24.31,121000.0,22.4384,22.5032,22.4384,22.4939,121000.0
2011-03-18 11:05:00,24.33,24.33,24.29,24.3,49000.0,22.5124,22.5124,22.4754,22.4847,49000.0
2011-03-18 11:10:00,24.3,24.34,24.3,24.33,44000.0,22.4847,22.5217,22.4847,22.5124,44000.0
2011-03-18 11:15:00,24.34,24.36,24.27,24.28,175000.0,22.5217,22.5402,22.4569,22.4662,175000.0
2011-03-18 11:20:00,24.29,24.31,24.26,24.29,66000.0,22.4754,22.4939,22.4477,22.4754,66000.0
2011-03-18 11:25:00,24.29,24.31,24.24,24.24,61000.0,22.4754,22.4939,22.4292,22.4292,61000.0
2011-03-18 11:30:00,24.24,24.28,24.23,24.28,56000.0,22.4292,22.4662,22.4199,22.4662,56000.0
2011-03-18 11:35:00,24.28,24.3,24.25,24.26,72000.0,22.4662,22.4847,22.4384,22.4477,72000.0
2011-03-18 11:40:00,24.26,24.27,24.19,24.19,108000.0,22.4477,22.4569,22.3829,22.3829,108000.0
2011-03-18 11:45:00,24.19,24.21,24.16,24.17,100000.0,22.3829,22.4014,22.3551,22.3644,100000.0
2011-03-18 11:50:00,24.17,24.19,24.16,24.18,43000.0,22.3644,22.3829,22.3551,22.3736,43000.0
2011-03-18 11:55:00,24.19,24.2,24.16,24.18,38000.0,22.3829,22.3922,22.3551,22.3736,38000.0
2011-03-18 12:00:00,24.18,24.18,24.17,24.17,19000.0,22.3736,22.3736,22.3644,22.3644,19000.0
2011-03-18 12:05:00,24.18,24.23,24.18,24.23,78000.0,22.3736,22.4199,22.3736,22.4199,78000.0
2011-03-18 12:10:00,24.24,24.24,24.2,24.22,52000.0,22.4292,22.4292,22.3922,22.4107,52000.0
2011-03-18 12:15:00,24.24,24.25,24.21,24.25,115000.0,22.4292,22.4384,22.4014,22.4384,115000.0
2011-03-18 12:20:00,24.25,24.31,24.24,24.31,60000.0,22.4384,22.4939,22.4292,22.4939,60000.0
2011-03-18 12:25:00,24.32,24.33,24.28,24.28,53000.0,22.5032,22.5124,22.4662,22.4662,53000.0
2011-03-18 12:30:00,24.28,24.28,24.26,24.26,22000.0,22.4662,22.4662,22.4477,22.4477,22000.0
2011-03-18 12:35:00,24.26,24.3,24.24,24.3,41000.0,22.4477,22.4847,22.4292,22.4847,41000.0
2011-03-18 12:40:00,24.3,24.31,24.26,24.26,32000.0,22.4847,22.4939,22.4477,22.4477,32000.0
2011-03-18 12:45:00,24.26,24.29,24.25,24.27,45000.0,22.4477,22.4754,22.4384,22.4569,45000.0
2011-03-18 12:50:00,24.28,24.28,24.26,24.28,46000.0,22.4662,22.4662,22.4477,22.4662,46000.0
2011-03-18 12:55:00,24.28,24.29,24.28,24.28,31000.0,22.4662,22.4754,22.4662,22.4662,31000.0
2011-03-18 13:00:00,24.28,24.29,24.26,24.28,69000.0,22.4662,22.4754,22.4477,22.4662,69000.0
2011-03-18 13:05:00,24.29,24.31,24.29,24.3,88000.0,22.4754,22.4939,22.4754,22.4847,88000.0
2011-03-18 13:10:00,24.29,24.31,24.28,24.28,172000.0,22.4754,22.4939,22.4662,22.4662,172000.0
2011-03-18 13:15:00,24.29,24.31,24.26,24.3,133000.0,22.4754,22.4939,22.4477,22.4847,133000.0
2011-03-18 13:20:00,24.3,24.3,24.27,24.28,39000.0,22.4847,22.4847,22.4569,22.4662,39000.0
2011-03-18 13:25:00,24.3,24.3,24.29,24.3,51000.0,22.4847,22.4847,22.4754,22.4847,51000.0
2011-03-18 13:30:00,24.3,24.32,24.28,24.29,89000.0,22.4847,22.5032,22.4662,22.4754,89000.0
2011-03-18 13:35:00,24.28,24.31,24.28,24.31,70000.0,22.4662,22.4939,22.4662,22.4939,70000.0
2011-03-18 13:40:00,24.3,24.3,24.27,24.28,32000.0,22.4847,22.4847,22.4569,22.4662,32000.0
2011-03-18 13:45:00,24.27,24.3,24.27,24.29,36000.0,22.4569,22.4847,22.4569,22.4754,36000.0
2011-03-18 13:50:00,24.29,24.29,24.25,24.25,65000.0,22.4754,22.4754,22.4384,22.4384,65000.0
2011-03-18 13:55:00,24.25,24.25,24.23,24.23,51000.0,22.4384,22.4384,22.4199,22.4199,51000.0
2011-03-18 14:00:00,24.23,24.31,24.23,24.31,120000.0,22.4199,22.4939,22.4199,22.4939,120000.0
2011-03-18 14:05:00,24.31,24.32,24.29,24.29,75000.0,22.4939,22.5032,22.4754,22.4754,75000.0
2011-03-18 14:10:00,24.29,24.29,24.22,24.22,92000.0,22.4754,22.4754,22.4107,22.4107,92000.0
2011-03-18 14:15:00,24.22,24.23,24.18,24.19,119000.0,22.4107,22.4199,22.3736,22.3829,119000.0
2011-03-18 14:20:00,24.18,24.22,24.18,24.22,47000.0,22.3736,22.4107,22.3736,22.4107,47000.0
2011-03-18 14:25:00,24.21,24.23,24.19,24.22,55000.0,22.4014,22.4199,22.3829,22.4107,55000.0
2011-03-18 14:30:00,24.23,24.25,24.21,24.21,78000.0,22.4199,22.4384,22.4014,22.4014,78000.0
2011-03-18 14:35:00,24.21,24.24,24.2,24.23,207000.0,22.4014,22.4292,22.3922,22.4199,207000.0
2011-03-18 14:40:00,24.23,24.25,24.21,24.24,84000.0,22.4199,22.4384,22.4014,22.4292,84000.0
2011-03-18 14:45:00,24.24,24.24,24.21,24.22,61000.0,22.4292,22.4292,22.4014,22.4107,61000.0
2011-03-18 14:50:00,24.22,24.25,24.2,24.23,66000.0,22.4107,22.4384,22.3922,22.4199,66000.0
2011-03-18 14:55:00,24.23,24.23,24.17,24.19,87000.0,22.4199,22.4199,22.3644,22.3829,87000.0
2011-03-18 15:00:00,24.19,24.19,24.18,24.19,95000.0,22.3829,22.3829,22.3736,22.3829,95000.0
2011-03-18 15:05:00,24.19,24.19,24.17,24.18,86000.0,22.3829,22.3829,22.3644,22.3736,86000.0
2011-03-18 15:10:00,24.19,24.21,24.18,24.21,106000.0,22.3829,22.4014,22.3736,22.4014,106000.0
2011-03-18 15:15:00,24.2,24.22,24.19,24.22,101000.0,22.3922,22.4107,22.3829,22.4107,101000.0
2011-03-18 15:20:00,24.22,24.22,24.18,24.18,100000.0,22.4107,22.4107,22.3736,22.3736,100000.0
2011-03-18 15:25:00,24.18,24.19,24.16,24.16,82000.0,22.3736,22.3829,22.3551,22.3551,82000.0
2011-03-18 15:30:00,24.17,24.22,24.17,24.2,198000.0,22.3644,22.4107,22.3644,22.3922,198000.0
2011-03-18 15:35:00,24.2,24.21,24.17,24.17,170000.0,22.3922,22.4014,22.3644,22.3644,170000.0
2011-03-18 15:40:00,24.17,24.2,24.16,24.19,227000.0,22.3644,22.3922,22.3551,22.3829,227000.0
2011-03-18 15:45:00,24.19,24.2,24.15,24.18,210000.0,22.3829,22.3922,22.3459,22.3736,210000.0
2011-03-18 15:50:00,24.17,24.19,24.14,24.14,231000.0,22.3644,22.3829,22.3366,22.3366,231000.0
2011-03-18 15:55:00,24.15,24.2,24.14,24.18,418000.0,22.3459,22.3922,22.3366,22.3736,418000.0
2011-03-21 09:30:00,24.33,24.5,24.33,24.48,105000.0,22.5124,22.6697,22.5124,22.6512,105000.0
2011-03-21 09:35:00,24.48,24.53,24.47,24.52,148000.0,22.6512,22.6975,22.642,22.6882,148000.0
2011-03-21 09:40:00,24.53,24.57,24.46,24.53,210000.0,22.6975,22.7345,22.6327,22.6975,210000.0
2011-03-21 09:45:00,24.54,24.55,24.5,24.51,78000.0,22.7068,22.716,22.6697,22.679,78000.0
2011-03-21 09:50:00,24.53,24.58,24.5,24.53,191000.0,22.6975,22.7438,22.6697,22.6975,191000.0
2011-03-21 09:55:00,24.54,24.57,24.52,24.52,110000.0,22.7068,22.7345,22.6882,22.6882,110000.0
2011-03-21 10:00:00,24.52,24.56,24.52,24.54,106000.0,22.6882,22.7253,22.6882,22.7068,106000.0
2011-03-21 10:05:00,24.54,24.58,24.53,24.57,158000.0,22.7068,22.7438,22.6975,22.7345,158000.0
2011-03-21 10:10:00,24.56,24.57,24.51,24.54,50000.0,22.7253,22.7345,22.679,22.7068,50000.0
2011-03-21 10:15:00,24.56,24.56,24.53,24.55,85000.0,22.7253,22.7253,22.6975,22.716,85000.0
2011-03-21 10:20:00,24.56,24.58,24.53,24.54,91000.0,22.7253,22.7438,22.6975,22.7068,91000.0
2011-03-21 10:25:00,24.55,24.61,24.55,24.6,130000.0,22.716,22.7715,22.716,22.7623,130000.0
2011-03-21 10:30:00,24.61,24.61,24.51,24.51,107000.0,22.7715,22.7715,22.679,22.679,107000.0
2011-03-21 10:35:00,24.52,24.56,24.52,24.55,18000.0,22.6882,22.7253,22.6882,22.716,18000.0
2011-03-21 10:40:00,24.52,24.56,24.52,24.55,37000.0,22.6882,22.7253,22.6882,22.716,37000.0
2011-03-21 10:45:00,24.53,24.54,24.52,24.54,41000.0,22.6975,22.7068,22.6882,22.7068,41000.0
2011-03-21 10:50:00,24.56,24.58,24.53,24.57,128000.0,22.7253,22.7438,22.6975,22.7345,128000.0
2011-03-21 10:55:00,24.55,24.59,24.55,24.59,71000.0,22.716,22.753,22.716,22.753,71000.0
2011-03-21 11:00:00,24.56,24.6,24.56,24.58,106000.0,22.7253,22.7623,22.7253,22.7438,106000.0
2011-03-21 11:05:00,24.58,24.59,24.57,24.59,36000.0,22.7438,22.753,22.7345,22.753,36000.0
2011-03-21 11:10:00,24.6,24.6,24.57,24.59,54000.0,22.7623,22.7623,22.7345,22.753,54000.0
2011-03-21 11:15:00,24.6,24.61,24.6,24.6,46000.0,22.7623,22.7715,22.7623,22.7623,46000.0
2011-03-21 11:20:00,24.6,24.61,24.58,24.59,38000.0,22.7623,22.7715,22.7438,22.753,38000.0
2011-03-21 11:25:00,24.59,24.61,24.59,24.6,19000.0,22.753,22.7715,22.753,22.7623,19000.0
2011-03-21 11:30:00,24.6,24.61,24.58,24.6,57000.0,22.7623,22.7715,22.7438,22.7623,57000.0
2011-03-21 11:35:00,24.6,24.62,24.59,24.61,87000.0,22.7623,22.7808,22.753,22.7715,87000.0
2011-03-21 11:40:00,24.6,24.63,24.6,24.61,38000.0,22.7623,22.79,22.7623,22.7715,38000.0
2011-03-21 11:45:00,24.61,24.65,24.59,24.61,185000.0,22.7715,22.8085,22.753,22.7715,185000.0
2011-03-21 11:50:00,24.6,24.66,24.6,24.65,330000.0,22.7623,22.8178,22.7623,22.8085,330000.0
2011-03-21 11:55:00,24.65,24.66,24.64,24.64,12000.0,22.8085,22.8178,22.7993,22.7993,12000.0
2011-03-21 12:00:00,24.64,24.65,24.59,24.6,63000.0,22.7993,22.8085,22.753,22.7623,63000.0
2011-03-21 12:05:00,24.59,24.61,24.54,24.55,115000.0,22.753,22.7715,22.7068,22.716,115000.0
2011-03-21 12:10:00,24.56,24.57,24.55,24.55,19000.0,22.7253,22.7345,22.716,22.716,19000.0
2011-03-21 12:15:00,24.57,24.58,24.55,24.58,80000.0,22.7345,22.7438,22.716,22.7438,80000.0
2011-03-21 12:20:00,24.58,24.58,24.55,24.58,85000.0,22.7438,22.7438,22.716,22.7438,85000.0
2011-03-21 12:25:00,24.58,24.58,24.55,24.57,169000.0,22.7438,22.7438,22.716,22.7345,169000.0
2011-03-21 12:30:00,24.57,24.59,24.56,24.59,25000.0,22.7345,22.753,22.7253,22.753,25000.0
2011-03-21 12:35:00,24.59,24.61,24.58,24.59,26000.0,22.753,22.7715,22.7438,22.753,26000.0
2011-03-21 12:40:00,24.58,24.61,24.58,24.58,126000.0,22.7438,22.7715,22.7438,22.7438,126000.0
2011-03-21 12:45:00,24.58,24.61,24.57,24.61,50000.0,22.7438,22.7715,22.7345,22.7715,50000.0
2011-03-21 12:50:00,24.61,24.65,24.6,24.64,39000.0,22.7715,22.8085,22.7623,22.7993,39000.0
2011-03-21 12:55:00,24.64,24.64,24.6,24.62,113000.0,22.7993,22.7993,22.7623,22.7808,113000.0
2011-03-21 13:00:00,24.63,24.63,24.61,24.62,24000.0,22.79,22.79,22.7715,22.7808,24000.0
2011-03-21 13:05:00,24.61,24.63,24.61,24.63,29000.0,22.7715,22.79,22.7715,22.79,29000.0
2011-03-21 13:10:00,24.63,24.63,24.62,24.63,25000.0,22.79,22.79,22.7808,22.79,25000.0
2011-03-21 13:15:00,24.63,24.65,24.63,24.65,43000.0,22.79,22.8085,22.79,22.8085,43000.0
2011-03-21 13:20:00,24.64,24.64,24.62,24.64,21000.0,22.7993,22.7993,22.7808,22.7993,21000.0
2011-03-21 13:25:00,24.64,24.65,24.62,24.63,20000.0,22.7993,22.8085,22.7808,22.79,20000.0
2011-03-21 13:30:00,24.64,24.65,24.63,24.63,14000.0,22.7993,22.8085,22.79,22.79,14000.0
2011-03-21 13:35:00,24.62,24.66,24.62,24.66,26000.0,22.7808,22.8178,22.7808,22.8178,26000.0
2011-03-21 13:40:00,24.66,24.67,24.65,24.67,52000.0,22.8178,22.827,22.8085,22.827,52000.0
2011-03-21 13:45:00,24.66,24.7,24.66,24.67,79000.0,22.8178,22.8548,22.8178,22.827,79000.0
2011-03-21 13:50:00,24.67,24.67,24.65,24.65,28000.0,22.827,22.827,22.8085,22.8085,28000.0
2011-03-21 13:55:00,24.65,24.69,24.65,24.69,69000.0,22.8085,22.8455,22.8085,22.8455,69000.0
2011-03-21 14:00:00,24.7,24.7,24.68,24.69,25000.0,22.8548,22.8548,22.8363,22.8455,25000.0
2011-03-21 14:05:00,24.69,24.7,24.69,24.69,23000.0,22.8455,22.8548,22.8455,22.8455,23000.0
2011-03-21 14:10:00,24.69,24.7,24.65,24.67,226000.0,22.8455,22.8548,22.8085,22.827,226000.0
2011-03-21 14:15:00,24.67,24.69,24.67,24.67,127000.0,22.827,22.8455,22.827,22.827,127000.0
2011-03-21 14:20:00,24.67,24.67,24.62,24.63,44000.0,22.827,22.827,22.7808,22.79,44000.0
2011-03-21 14:25:00,24.63,24.67,24.61,24.62,67000.0,22.79,22.827,22.7715,22.7808,67000.0
2011-03-21 14:30:00,24.62,24.67,24.62,24.67,88000.0,22.7808,22.827,22.7808,22.827,88000.0
2011-03-21 14:35:00,24.66,24.73,24.66,24.73,165000.0,22.8178,22.8826,22.8178,22.8826,165000.0
2011-03-21 14:40:00,24.73,24.74,24.71,24.73,81000.0,22.8826,22.8918,22.8641,22.8826,81000.0
2011-03-21 14:45:00,24.74,24.76,24.74,24.75,77000.0,22.8918,22.9103,22.8918,22.9011,77000.0
2011-03-21 14:50:00,24.74,24.77,24.73,24.76,91000.0,22.8918,22.9196,22.8826,22.9103,91000.0
2011-03-21 14:55:00,24.75,24.76,24.74,24.76,45000.0,22.9011,22.9103,22.8918,22.9103,45000.0
2011-03-21 15:00:00,24.76,24.78,24.75,24.76,121000.0,22.9103,22.9288,22.9011,22.9103,121000.0
2011-03-21 15:05:00,24.76,24.78,24.75,24.78,75000.0,22.9103,22.9288,22.9011,22.9288,75000.0
2011-03-21 15:10:00,24.77,24.78,24.75,24.75,90000.0,22.9196,22.9288,22.9011,22.9011,90000.0
2011-03-21 15:15:00,24.75,24.78,24.74,24.74,69000.0,22.9011,22.9288,22.8918,22.8918,69000.0
2011-03-21 15:20:00,24.75,24.76,24.73,24.75,82000.0,22.9011,22.9103,22.8826,22.9011,82000.0
2011-03-21 15:25:00,24.74,24.75,24.73,24.74,53000.0,22.8918,22.9011,22.8826,22.8918,53000.0
2011-03-21 15:30:00,24.74,24.77,24.74,24.74,109000.0,22.8918,22.9196,22.8918,22.8918,109000.0
2011-03-21 15:35:00,24.74,24.77,24.73,24.77,119000.0,22.8918,22.9196,22.8826,22.9196,119000.0
2011-03-21 15:40:00,24.77,24.79,24.77,24.78,113000.0,22.9196,22.9381,22.9196,22.9288,113000.0
2011-03-21 15:45:00,24.79,24.79,24.78,24.79,126000.0,22.9381,22.9381,22.9288,22.9381,126000.0
2011-03-21 15:50:00,24.79,24.8,24.76,24.8,185000.0,22.9381,22.9473,22.9103,22.9473,185000.0
2011-03-21 15:55:00,24.8,24.8,24.77,24.79,259000.0,22.9473,22.9473,22.9196,22.9381,259000.0
2011-03-22 09:30:00,24.76,24.79,24.64,24.79,163000.0,22.9103,22.9381,22.7993,22.9381,163000.0
2011-03-22 09:35:00,24.78,24.88,24.78,24.88,128000.0,22.9288,23.0214,22.9288,23.0214,128000.0
2011-03-22 09:40:00,24.85,24.86,24.79,24.84,195000.0,22.9936,23.0028,22.9381,22.9843,195000.0
2011-03-22 09:45:00,24.84,24.9,24.77,24.77,178000.0,22.9843,23.0399,22.9196,22.9196,178000.0
2011-03-22 09:50:00,24.76,24.79,24.74,24.76,81000.0,22.9103,22.9381,22.8918,22.9103,81000.0
2011-03-22 09:55:00,24.75,24.79,24.75,24.78,79000.0,22.9011,22.9381,22.9011,22.9288,79000.0
2011-03-22 10:00:00,24.79,24.82,24.77,24.82,103000.0,22.9381,22.9658,22.9196,22.9658,103000.0
2011-03-22 10:05:00,24.82,24.87,24.81,24.86,110000.0,22.9658,23.0121,22.9566,23.0028,110000.0
2011-03-22 10:10:00,24.87,24.87,24.79,24.81,239000.0,23.0121,23.0121,22.9381,22.9566,239000.0
2011-03-22 10:15:00,24.81,24.83,24.79,24.83,88000.0,22.9566,22.9751,22.9381,22.9751,88000.0
2011-03-22 10:20:00,24.84,24.87,24.84,24.87,49000.0,22.9843,23.0121,22.9843,23.0121,49000.0
2011-03-22 10:25:00,24.88,24.93,24.87,24.92,74000.0,23.0214,23.0676,23.0121,23.0584,74000.0
2011-03-22 10:30:00,24.92,24.93,24.87,24.87,136000.0,23.0584,23.0676,23.0121,23.0121,136000.0
2011-03-22 10:35:00,24.88,24.9,24.87,24.89,42000.0,23.0214,23.0399,23.0121,23.0306,42000.0
2011-03-22 10:40:00,24.9,24.9,24.84,24.84,104000.0,23.0399,23.0399,22.9843,22.9843,104000.0
2011-03-22 10:45:00,24.85,24.85,24.82,24.82,71000.0,22.9936,22.9936,22.9658,22.9658,71000.0
2011-03-22 10:50:00,24.82,24.84,24.8,24.82,213000.0,22.9658,22.9843,22.9473,22.9658,213000.0
2011-03-22 10:55:00,24.82,24.82,24.78,24.81,56000.0,22.9658,22.9658,22.9288,22.9566,56000.0
2011-03-22 11:00:00,24.8,24.84,24.8,24.82,29000.0,22.9473,22.9843,22.9473,22.9658,29000.0
2011-03-22 11:05:00,24.83,24.87,24.82,24.87,49000.0,22.9751,23.0121,22.9658,23.0121,49000.0
2011-03-22 11:10:00,24.86,24.87,24.85,24.86,23000.0,23.0028,23.0121,22.9936,23.0028,23000.0
2011-03-22 11:15:00,24.86,24.86,24.83,24.83,109000.0,23.0028,23.0028,22.9751,22.9751,109000.0
2011-03-22 11:20:00,24.83,24.85,24.8,24.82,248000.0,22.9751,22.9936,22.9473,22.9658,248000.0
2011-03-22 11:25:00,24.81,24.82,24.81,24.82,17000.0,22.9566,22.9658,22.9566,22.9658,17000.0
2011-03-22 11:30:00,24.82,24.82,24.81,24.81,7000.0,22.9658,22.9658,22.9566,22.9566,7000.0
2011-03-22 11:35:00,24.81,24.83,24.81,24.82,40000.0,22.9566,22.9751,22.9566,22.9658,40000.0
2011-03-22 11:40:00,24.81,24.82,24.81,24.82,55000.0,22.9566,22.9658,22.9566,22.9658,55000.0
2011-03-22 11:45:00,24.83,24.83,24.8,24.81,28000.0,22.9751,22.9751,22.9473,22.9566,28000.0
2011-03-22 11:50:00,24.82,24.83,24.8,24.81,32000.0,22.9658,22.9751,22.9473,22.9566,32000.0
2011-03-22 11:55:00,24.81,24.81,24.79,24.79,19000.0,22.9566,22.9566,22.9381,22.9381,19000.0
2011-03-22 12:00:00,24.79,24.79,24.78,24.79,62000.0,22.9381,22.9381,22.9288,22.9381,62000.0
2011-03-22 12:05:00,24.79,24.8,24.78,24.79,17000.0,22.9381,22.9473,22.9288,22.9381,17000.0
2011-03-22 12:10:00,24.79,24.81,24.79,24.79,36000.0,22.9381,22.9566,22.9381,22.9381,36000.0
2011-03-22 12:15:00,24.8,24.82,24.8,24.82,116000.0,22.9473,22.9658,22.9473,22.9658,116000.0
2011-03-22 12:20:00,24.82,24.82,24.79,24.81,135000.0,22.9658,22.9658,22.9381,22.9566,135000.0
2011-03-22 12:25:00,24.81,24.81,24.79,24.79,23000.0,22.9566,22.9566,22.9381,22.9381,23000.0
2011-03-22 12:30:00,24.79,24.8,24.79,24.79,127000.0,22.9381,22.9473,22.9381,22.9381,127000.0
2011-03-22 12:35:00,24.79,24.8,24.79,24.8,29000.0,22.9381,22.9473,22.9381,22.9473,29000.0
2011-03-22 12:40:00,24.79,24.79,24.78,24.78,24000.0,22.9381,22.9381,22.9288,22.9288,24000.0
2011-03-22 12:45:00,24.79,24.82,24.79,24.79,173000.0,22.9381,22.9658,22.9381,22.9381,173000.0
2011-03-22 12:50:00,24.8,24.81,24.79,24.79,37000.0,22.9473,22.9566,22.9381,22.9381,37000.0
2011-03-22 12:55:00,24.8,24.8,24.78,24.79,59000.0,22.9473,22.9473,22.9288,22.9381,59000.0
2011-03-22 13:00:00,24.79,24.79,24.78,24.79,96000.0,22.9381,22.9381,22.9288,22.9381,96000.0
2011-03-22 13:05:00,24.78,24.79,24.78,24.79,62000.0,22.9288,22.9381,22.9288,22.9381,62000.0
2011-03-22 13:10:00,24.79,24.79,24.78,24.79,61000.0,22.9381,22.9381,22.9288,22.9381,61000.0
2011-03-22 13:15:00,24.79,24.79,24.76,24.76,62000.0,22.9381,22.9381,22.9103,22.9103,62000.0
2011-03-22 13:20:00,24.76,24.76,24.75,24.75,69000.0,22.9103,22.9103,22.9011,22.9011,69000.0
2011-03-22 13:25:00,24.75,24.75,24.72,24.73,68000.0,22.9011,22.9011,22.8733,22.8826,68000.0
2011-03-22 13:30:00,24.72,24.75,24.72,24.73,111000.0,22.8733,22.9011,22.8733,22.8826,111000.0
2011-03-22 13:35:00,24.74,24.74,24.71,24.72,172000.0,22.8918,22.8918,22.8641,22.8733,172000.0
2011-03-22 13:40:00,24.72,24.72,24.71,24.72,26000.0,22.8733,22.8733,22.8641,22.8733,26000.0
2011-03-22 13:45:00,24.72,24.73,24.69,24.69,116000.0,22.8733,22.8826,22.8455,22.8455,116000.0
2011-03-22 13:50:00,24.7,24.72,24.7,24.72,123000.0,22.8548,22.8733,22.8548,22.8733,123000.0
2011-03-22 13:55:00,24.72,24.72,24.68,24.69,102000.0,22.8733,22.8733,22.8363,22.8455,102000.0
2011-03-22 14:00:00,24.69,24.76,24.69,24.73,63000.0,22.8455,22.9103,22.8455,22.8826,63000.0
2011-03-22 14:05:00,24.72,24.74,24.69,24.73,70000.0,22.8733,22.8918,22.8455,22.8826,70000.0
2011-03-22 14:10:00,24.74,24.74,24.7,24.71,72000.0,22.8918,22.8918,22.8548,22.8641,72000.0
2011-03-22 14:15:00,24.71,24.72,24.69,24.72,66000.0,22.8641,22.8733,22.8455,22.8733,66000.0
2011-03-22 14:20:00,24.72,24.72,24.69,24.71,85000.0,22.8733,22.8733,22.8455,22.8641,85000.0
2011-03-22 14:25:00,24.72,24.73,24.72,24.72,51000.0,22.8733,22.8826,22.8733,22.8733,51000.0
2011-03-22 14:30:00,24.72,24.75,24.71,24.73,122000.0,22.8733,22.9011,22.8641,22.8826,122000.0
2011-03-22 14:35:00,24.73,24.73,24.7,24.72,84000.0,22.8826,22.8826,22.8548,22.8733,84000.0
2011-03-22 14:40:00,24.72,24.74,24.71,24.74,38000.0,22.8733,22.8918,22.8641,22.8918,38000.0
2011-03-22 14:45:00,24.74,24.74,24.72,24.73,171000.0,22.8918,22.8918,22.8733,22.8826,171000.0
2011-03-22 14:50:00,24.73,24.74,24.72,24.73,95000.0,22.8826,22.8918,22.8733,22.8826,95000.0
2011-03-22 14:55:00,24.74,24.76,24.73,24.74,143000.0,22.8918,22.9103,22.8826,22.8918,143000.0
2011-03-22 15:00:00,24.75,24.75,24.73,24.74,112000.0,22.9011,22.9011,22.8826,22.8918,112000.0
2011-03-22 15:05:00,24.74,24.77,24.74,24.75,92000.0,22.8918,22.9196,22.8918,22.9011,92000.0
2011-03-22 15:10:00,24.75,24.76,24.75,24.76,30000.0,22.9011,22.9103,22.9011,22.9103,30000.0
2011-03-22 15:15:00,24.76,24.76,24.75,24.76,97000.0,22.9103,22.9103,22.9011,22.9103,97000.0
2011-03-22 15:20:00,24.75,24.76,24.75,24.75,128000.0,22.9011,22.9103,22.9011,22.9011,128000.0
2011-03-22 15:25:00,24.75,24.75,24.73,24.75,90000.0,22.9011,22.9011,22.8826,22.9011,90000.0
2011-03-22 15:30:00,24.75,24.76,24.73,24.74,139000.0,22.9011,22.9103,22.8826,22.8918,139000.0
2011-03-22 15:35:00,24.74,24.74,24.71,24.71,142000.0,22.8918,22.8918,22.8641,22.8641,142000.0
2011-03-22 15:40:00,24.71,24.71,24.69,24.71,222000.0,22.8641,22.8641,22.8455,22.8641,222000.0
2011-03-22 15:45:00,24.72,24.73,24.68,24.68,281000.0,22.8733,22.8826,22.8363,22.8363,281000.0
2011-03-22 15:50:00,24.68,24.7,24.65,24.65,216000.0,22.8363,22.8548,22.8085,22.8085,216000.0
2011-03-22 15:55:00,24.65,24.69,24.65,24.67,252000.0,22.8085,22.8455,22.8085,22.827,252000.0
2011-03-23 09:30:00,24.66,24.84,24.63,24.63,72000.0,22.8178,22.9843,22.79,22.79,72000.0
2011-03-23 09:35:00,24.63,24.68,24.57,24.65,64000.0,22.79,22.8363,22.7345,22.8085,64000.0
2011-03-23 09:40:00,24.62,24.66,24.62,24.66,17000.0,22.7808,22.8178,22.7808,22.8178,17000.0
2011-03-23 09:45:00,24.64,24.74,24.64,24.71,78000.0,22.7993,22.8918,22.7993,22.8641,78000.0
2011-03-23 09:50:00,24.71,24.74,24.67,24.71,44000.0,22.8641,22.8918,22.827,22.8641,44000.0
2011-03-23 09:55:00,24.7,24.75,24.7,24.73,175000.0,22.8548,22.9011,22.8548,22.8826,175000.0
2011-03-23 10:00:00,24.73,24.73,24.63,24.63,111000.0,22.8826,22.8826,22.79,22.79,111000.0
2011-03-23 10:05:00,24.63,24.63,24.57,24.59,61000.0,22.79,22.79,22.7345,22.753,61000.0
2011-03-23 10:10:00,24.59,24.62,24.59,24.61,69000.0,22.753,22.7808,22.753,22.7715,69000.0
2011-03-23 10:15:00,24.61,24.63,24.6,24.61,52000.0,22.7715,22.79,22.7623,22.7715,52000.0
2011-03-23 10:20:00,24.61,24.66,24.61,24.65,35000.0,22.7715,22.8178,22.7715,22.8085,35000.0
2011-03-23 10:25:00,24.61,24.64,24.61,24.64,16000.0,22.7715,22.7993,22.7715,22.7993,16000.0
2011-03-23 10:30:00,24.63,24.65,24.63,24.63,22000.0,22.79,22.8085,22.79,22.79,22000.0
2011-03-23 10:35:00,24.63,24.64,24.61,24.64,19000.0,22.79,22.7993,22.7715,22.7993,19000.0
2011-03-23 10:40:00,24.63,24.64,24.61,24.64,12000.0,22.79,22.7993,22.7715,22.7993,12000.0
2011-03-23 10:45:00,24.63,24.64,24.61,24.64,87000.0,22.79,22.7993,22.7715,22.7993,87000.0
2011-03-23 10:50:00,24.64,24.66,24.64,24.65,15000.0,22.7993,22.8178,22.7993,22.8085,15000.0
2011-03-23 10:55:00,24.64,24.65,24.62,24.63,60000.0,22.7993,22.8085,22.7808,22.79,60000.0
2011-03-23 11:00:00,24.64,24.65,24.63,24.65,22000.0,22.7993,22.8085,22.79,22.8085,22000.0
2011-03-23 11:05:00,24.66,24.7,24.66,24.7,45000.0,22.8178,22.8548,22.8178,22.8548,45000.0
2011-03-23 11:10:00,24.7,24.7,24.68,24.68,60000.0,22.8548,22.8548,22.8363,22.8363,60000.0
2011-03-23 11:15:00,24.68,24.68,24.67,24.67,63000.0,22.8363,22.8363,22.827,22.827,63000.0
2011-03-23 11:20:00,24.68,24.68,24.66,24.66,104000.0,22.8363,22.8363,22.8178,22.8178,104000.0
2011-03-23 11:25:00,24.67,24.68,24.65,24.65,161000.0,22.827,22.8363,22.8085,22.8085,161000.0
2011-03-23 11:30:00,24.66,24.68,24.66,24.67,98000.0,22.8178,22.8363,22.8178,22.827,98000.0
2011-03-23 11:35:00,24.67,24.68,24.65,24.67,93000.0,22.827,22.8363,22.8085,22.827,93000.0
2011-03-23 11:40:00,24.66,24.67,24.65,24.66,71000.0,22.8178,22.827,22.8085,22.8178,71000.0
2011-03-23 11:45:00,24.66,24.67,24.65,24.65,28000.0,22.8178,22.827,22.8085,22.8085,28000.0
2011-03-23 11:50:00,24.65,24.66,24.65,24.66,3000.0,22.8085,22.8178,22.8085,22.8178,3000.0
2011-03-23 11:55:00,24.66,24.67,24.66,24.66,14000.0,22.8178,22.827,22.8178,22.8178,14000.0
2011-03-23 12:00:00,24.66,24.67,24.66,24.67,32000.0,22.8178,22.827,22.8178,22.827,32000.0
2011-03-23 12:05:00,24.67,24.68,24.66,24.67,105000.0,22.827,22.8363,22.8178,22.827,105000.0
2011-03-23 12:10:00,24.67,24.68,24.65,24.68,127000.0,22.827,22.8363,22.8085,22.8363,127000.0
2011-03-23 12:15:00,24.69,24.69,24.67,24.67,54000.0,22.8455,22.8455,22.827,22.827,54000.0
2011-03-23 12:20:00,24.68,24.7,24.68,24.68,39000.0,22.8363,22.8548,22.8363,22.8363,39000.0
2011-03-23 12:25:00,24.69,24.71,24.68,24.68,119000.0,22.8455,22.8641,22.8363,22.8363,119000.0
2011-03-23 12:30:00,24.68,24.69,24.68,24.68,41000.0,22.8363,22.8455,22.8363,22.8363,41000.0
2011-03-23 12:35:00,24.68,24.68,24.66,24.68,16000.0,22.8363,22.8363,22.8178,22.8363,16000.0
2011-03-23 12:40:00,24.68,24.69,24.66,24.66,45000.0,22.8363,22.8455,22.8178,22.8178,45000.0
2011-03-23 12:45:00,24.67,24.7,24.67,24.68,28000.0,22.827,22.8548,22.827,22.8363,28000.0
2011-03-23 12:50:00,24.68,24.7,24.67,24.67,146000.0,22.8363,22.8548,22.827,22.827,146000.0
2011-03-23 12:55:00,24.68,24.68,24.65,24.66,60000.0,22.8363,22.8363,22.8085,22.8178,60000.0
2011-03-23 13:00:00,24.67,24.69,24.67,24.68,31000.0,22.827,22.8455,22.827,22.8363,31000.0
2011-03-23 13:05:00,24.68,24.69,24.68,24.68,48000.0,22.8363,22.8455,22.8363,22.8363,48000.0
2011-03-23 13:10:00,24.68,24.68,24.66,24.68,22000.0,22.8363,22.8363,22.8178,22.8363,22000.0
2011-03-23 13:15:00,24.68,24.69,24.67,24.68,123000.0,22.8363,22.8455,22.827,22.8363,123000.0
2011-03-23 13:20:00,24.68,24.7,24.66,24.67,114000.0,22.8363,22.8548,22.8178,22.827,114000.0
2011-03-23 13:25:00,24.67,24.68,24.65,24.68,25000.0,22.827,22.8363,22.8085,22.8363,25000.0
2011-03-23 13:30:00,24.68,24.68,24.67,24.68,72000.0,22.8363,22.8363,22.827,22.8363,72000.0
2011-03-23 13:35:00,24.68,24.68,24.67,24.68,31000.0,22.8363,22.8363,22.827,22.8363,31000.0
2011-03-23 13:40:00,24.68,24.69,24.68,24.68,34000.0,22.8363,22.8455,22.8363,22.8363,34000.0
2011-03-23 13:45:00,24.68,24.69,24.68,24.68,25000.0,22.8363,22.8455,22.8363,22.8363,25000.0
2011-03-23 13:50:00,24.68,24.71,24.68,24.7,141000.0,22.8363,22.8641,22.8363,22.8548,141000.0
2011-03-23 13:55:00,24.7,24.73,24.7,24.72,38000.0,22.8548,22.8826,22.8548,22.8733,38000.0
2011-03-23 14:00:00,24.72,24.72,24.7,24.7,23000.0,22.8733,22.8733,22.8548,22.8548,23000.0
2011-03-23 14:05:00,24.7,24.72,24.7,24.71,23000.0,22.8548,22.8733,22.8548,22.8641,23000.0
2011-03-23 14:10:00,24.71,24.72,24.7,24.71,55000.0,22.8641,22.8733,22.8548,22.8641,55000.0
2011-03-23 14:15:00,24.7,24.72,24.7,24.71,38000.0,22.8548,22.8733,22.8548,22.8641,38000.0
2011-03-23 14:20:00,24.72,24.72,24.7,24.7,54000.0,22.8733,22.8733,22.8548,22.8548,54000.0
2011-03-23 14:25:00,24.7,24.71,24.69,24.7,68000.0,22.8548,22.8641,22.8455,22.8548,68000.0
2011-03-23 14:30:00,24.7,24.71,24.7,24.7,33000.0,22.8548,22.8641,22.8548,22.8548,33000.0
2011-03-23 14:35:00,24.7,24.7,24.68,24.69,140000.0,22.8548,22.8548,22.8363,22.8455,140000.0
2011-03-23 14:40:00,24.69,24.72,24.69,24.71,167000.0,22.8455,22.8733,22.8455,22.8641,167000.0
2011-03-23 14:45:00,24.71,24.72,24.7,24.71,95000.0,22.8641,22.8733,22.8548,22.8641,95000.0
2011-03-23 14:50:00,24.71,24.74,24.71,24.73,96000.0,22.8641,22.8918,22.8641,22.8826,96000.0
2011-03-23 14:55:00,24.73,24.77,24.73,24.75,96000.0,22.8826,22.9196,22.8826,22.9011,96000.0
2011-03-23 15:00:00,24.75,24.77,24.72,24.74,108000.0,22.9011,22.9196,22.8733,22.8918,108000.0
2011-03-23 15:05:00,24.75,24.75,24.74,24.74,121000.0,22.9011,22.9011,22.8918,22.8918,121000.0
2011-03-23 15:10:00,24.74,24.75,24.74,24.74,162000.0,22.8918,22.9011,22.8918,22.8918,162000.0
2011-03-23 15:15:00,24.74,24.75,24.74,24.74,105000.0,22.8918,22.9011,22.8918,22.8918,105000.0
2011-03-23 15:20:00,24.75,24.75,24.74,24.74,133000.0,22.9011,22.9011,22.8918,22.8918,133000.0
2011-03-23 15:25:00,24.74,24.75,24.74,24.75,160000.0,22.8918,22.9011,22.8918,22.9011,160000.0
2011-03-23 15:30:00,24.74,24.75,24.73,24.74,96000.0,22.8918,22.9011,22.8826,22.8918,96000.0
2011-03-23 15:35:00,24.74,24.75,24.73,24.75,104000.0,22.8918,22.9011,22.8826,22.9011,104000.0
2011-03-23 15:40:00,24.74,24.75,24.74,24.74,118000.0,22.8918,22.9011,22.8918,22.8918,118000.0
2011-03-23 15:45:00,24.74,24.75,24.72,24.74,99000.0,22.8918,22.9011,22.8733,22.8918,99000.0
2011-03-23 15:50:00,24.74,24.75,24.73,24.73,218000.0,22.8918,22.9011,22.8826,22.8826,218000.0
2011-03-23 15:55:00,24.74,24.75,24.69,24.69,352000.0,22.8918,22.9011,22.8455,22.8455,352000.0
2011-03-24 09:30:00,24.77,24.8,24.68,24.69,265000.0,22.9196,22.9473,22.8363,22.8455,265000.0
2011-03-24 09:35:00,24.67,24.67,24.58,24.65,205000.0,22.827,22.827,22.7438,22.8085,205000.0
2011-03-24 09:40:00,24.65,24.7,24.64,24.66,125000.0,22.8085,22.8548,22.7993,22.8178,125000.0
2011-03-24 09:45:00,24.66,24.67,24.62,24.65,173000.0,22.8178,22.827,22.7808,22.8085,173000.0
2011-03-24 09:50:00,24.65,24.7,24.65,24.69,173000.0,22.8085,22.8548,22.8085,22.8455,173000.0
2011-03-24 09:55:00,24.7,24.7,24.66,24.66,107000.0,22.8548,22.8548,22.8178,22.8178,107000.0
2011-03-24 10:00:00,24.66,24.68,24.62,24.65,186000.0,22.8178,22.8363,22.7808,22.8085,186000.0
2011-03-24 10:05:00,24.66,24.66,24.64,24.66,36000.0,22.8178,22.8178,22.7993,22.8178,36000.0
2011-03-24 10:10:00,24.66,24.66,24.58,24.61,84000.0,22.8178,22.8178,22.7438,22.7715,84000.0
2011-03-24 10:15:00,24.6,24.61,24.55,24.55,168000.0,22.7623,22.7715,22.716,22.716,168000.0
2011-03-24 10:20:00,24.56,24.63,24.55,24.63,143000.0,22.7253,22.79,22.716,22.79,143000.0
2011-03-24 10:25:00,24.63,24.68,24.63,24.65,90000.0,22.79,22.8363,22.79,22.8085,90000.0
2011-03-24 10:30:00,24.65,24.68,24.64,24.68,48000.0,22.8085,22.8363,22.7993,22.8363,48000.0
2011-03-24 10:35:00,24.68,24.72,24.68,24.72,38000.0,22.8363,22.8733,22.8363,22.8733,38000.0
2011-03-24 10:40:00,24.73,24.73,24.67,24.68,83000.0,22.8826,22.8826,22.827,22.8363,83000.0
2011-03-24 10:45:00,24.69,24.7,24.68,24.7,74000.0,22.8455,22.8548,22.8363,22.8548,74000.0
2011-03-24 10:50:00,24.7,24.71,24.68,24.71,240000.0,22.8548,22.8641,22.8363,22.8641,240000.0
2011-03-24 10:55:00,24.71,24.78,24.7,24.73,109000.0,22.8641,22.9288,22.8548,22.8826,109000.0
2011-03-24 11:00:00,24.73,24.74,24.69,24.7,81000.0,22.8826,22.8918,22.8455,22.8548,81000.0
2011-03-24 11:05:00,24.7,24.7,24.63,24.63,48000.0,22.8548,22.8548,22.79,22.79,48000.0
2011-03-24 11:10:00,24.63,24.71,24.63,24.71,66000.0,22.79,22.8641,22.79,22.8641,66000.0
2011-03-24 11:15:00,24.7,24.81,24.7,24.81,47000.0,22.8548,22.9566,22.8548,22.9566,47000.0
2011-03-24 11:20:00,24.81,24.88,24.81,24.86,64000.0,22.9566,23.0214,22.9566,23.0028,64000.0
2011-03-24 11:25:00,24.86,24.88,24.84,24.84,38000.0,23.0028,23.0214,22.9843,22.9843,38000.0
2011-03-24 11:30:00,24.84,24.86,24.82,24.85,125000.0,22.9843,23.0028,22.9658,22.9936,125000.0
2011-03-24 11:35:00,24.86,24.89,24.86,24.88,35000.0,23.0028,23.0306,23.0028,23.0214,35000.0
2011-03-24 11:40:00,24.89,24.9,24.86,24.86,72000.0,23.0306,23.0399,23.0028,23.0028,72000.0
2011-03-24 11:45:00,24.83,24.84,24.79,24.81,51000.0,22.9751,22.9843,22.9381,22.9566,51000.0
2011-03-24 11:50:00,24.8,24.81,24.78,24.79,102000.0,22.9473,22.9566,22.9288,22.9381,102000.0
2011-03-24 11:55:00,24.78,24.82,24.77,24.82,18000.0,22.9288,22.9658,22.9196,22.9658,18000.0
2011-03-24 12:00:00,24.81,24.82,24.8,24.82,21000.0,22.9566,22.9658,22.9473,22.9658,21000.0
2011-03-24 12:05:00,24.83,24.83,24.79,24.81,33000.0,22.9751,22.9751,22.9381,22.9566,33000.0
2011-03-24 12:10:00,24.82,24.89,24.82,24.89,45000.0,22.9658,23.0306,22.9658,23.0306,45000.0
2011-03-24 12:15:00,24.89,24.94,24.89,24.94,87000.0,23.0306,23.0769,23.0306,23.0769,87000.0
2011-03-24 12:20:00,24.94,24.95,24.92,24.95,38000.0,23.0769,23.0861,23.0584,23.0861,38000.0
2011-03-24 12:25:00,24.95,24.99,24.95,24.96,83000.0,23.0861,23.1231,23.0861,23.0954,83000.0
2011-03-24 12:30:00,24.96,24.97,24.93,24.93,41000.0,23.0954,23.1046,23.0676,23.0676,41000.0
2011-03-24 12:35:00,24.93,24.96,24.92,24.92,90000.0,23.0676,23.0954,23.0584,23.0584,90000.0
2011-03-24 12:40:00,24.92,24.94,24.92,24.93,39000.0,23.0584,23.0769,23.0584,23.0676,39000.0
2011-03-24 12:45:00,24.93,24.94,24.93,24.94,13000.0,23.0676,23.0769,23.0676,23.0769,13000.0
2011-03-24 12:50:00,24.93,24.94,24.93,24.93,36000.0,23.0676,23.0769,23.0676,23.0676,36000.0
2011-03-24 12:55:00,24.92,24.94,24.91,24.94,9000.0,23.0584,23.0769,23.0491,23.0769,9000.0
2011-03-24 13:00:00,24.93,24.97,24.93,24.95,50000.0,23.0676,23.1046,23.0676,23.0861,50000.0
2011-03-24 13:05:00,24.95,24.97,24.95,24.97,13000.0,23.0861,23.1046,23.0861,23.1046,13000.0
2011-03-24 13:10:00,24.97,24.97,24.95,24.96,25000.0,23.1046,23.1046,23.0861,23.0954,25000.0
2011-03-24 13:15:00,24.96,24.98,24.96,24.98,23000.0,23.0954,23.1139,23.0954,23.1139,23000.0
2011-03-24 13:20:00,24.97,24.98,24.96,24.98,27000.0,23.1046,23.1139,23.0954,23.1139,27000.0
2011-03-24 13:25:00,24.98,25.04,24.98,25.03,134000.0,23.1139,23.1694,23.1139,23.1601,134000.0
2011-03-24 13:30:00,25.02,25.03,25.0,25.02,56000.0,23.1509,23.1601,23.1324,23.1509,56000.0
2011-03-24 13:35:00,25.01,25.03,25.0,25.0,66000.0,23.1416,23.1601,23.1324,23.1324,66000.0
2011-03-24 13:40:00,25.02,25.04,25.02,25.04,36000.0,23.1509,23.1694,23.1509,23.1694,36000.0
2011-03-24 13:45:00,25.04,25.05,24.99,24.99,68000.0,23.1694,23.1787,23.1231,23.1231,68000.0
2011-03-24 13:50:00,24.99,25.01,24.95,24.95,106000.0,23.1231,23.1416,23.0861,23.0861,106000.0
2011-03-24 13:55:00,24.95,24.96,24.92,24.93,235000.0,23.0861,23.0954,23.0584,23.0676,235000.0
2011-03-24 14:00:00,24.95,25.01,24.95,25.01,32000.0,23.0861,23.1416,23.0861,23.1416,32000.0
2011-03-24 14:05:00,25.01,25.02,25.0,25.0,58000.0,23.1416,23.1509,23.1324,23.1324,58000.0
2011-03-24 14:10:00,25.0,25.01,24.98,25.0,28000.0,23.1324,23.1416,23.1139,23.1324,28000.0
2011-03-24 14:15:00,25.01,25.03,25.01,25.03,38000.0,23.1416,23.1601,23.1416,23.1601,38000.0
2011-03-24 14:20:00,25.03,25.04,25.02,25.03,28000.0,23.1601,23.1694,23.1509,23.1601,28000.0
2011-03-24 14:25:00,25.03,25.05,25.02,25.04,37000.0,23.1601,23.1787,23.1509,23.1694,37000.0
2011-03-24 14:30:00,25.04,25.05,25.03,25.04,45000.0,23.1694,23.1787,23.1601,23.1694,45000.0
2011-03-24 14:35:00,25.05,25.09,25.05,25.08,67000.0,23.1787,23.2157,23.1787,23.2064,67000.0
2011-03-24 14:40:00,25.08,25.15,25.08,25.14,171000.0,23.2064,23.2712,23.2064,23.2619,171000.0
2011-03-24 14:45:00,25.14,25.17,25.14,25.15,76000.0,23.2619,23.2897,23.2619,23.2712,76000.0
2011-03-24 14:50:00,25.15,25.16,25.13,25.13,129000.0,23.2712,23.2804,23.2527,23.2527,129000.0
2011-03-24 14:55:00,25.13,25.19,25.12,25.17,175000.0,23.2527,23.3082,23.2434,23.2897,175000.0
2011-03-24 15:00:00,25.17,25.2,25.16,25.2,110000.0,23.2897,23.3174,23.2804,23.3174,110000.0
2011-03-24 15:05:00,25.19,25.21,25.18,25.2,118000.0,23.3082,23.3267,23.2989,23.3174,118000.0
2011-03-24 15:10:00,25.21,25.22,25.21,25.22,97000.0,23.3267,23.336,23.3267,23.336,97000.0
2011-03-24 15:15:00,25.22,25.25,25.2,25.24,130000.0,23.336,23.3637,23.3174,23.3545,130000.0
2011-03-24 15:20:00,25.24,25.28,25.23,25.26,133000.0,23.3545,23.3915,23.3452,23.373,133000.0
2011-03-24 15:25:00,25.27,25.29,25.25,25.26,494000.0,23.3822,23.4007,23.3637,23.373,494000.0
2011-03-24 15:30:00,25.26,25.31,25.25,25.26,253000.0,23.373,23.4192,23.3637,23.373,253000.0
2011-03-24 15:35:00,25.26,25.29,25.25,25.28,153000.0,23.373,23.4007,23.3637,23.3915,153000.0
2011-03-24 15:40:00,25.28,25.29,25.21,25.23,257000.0,23.3915,23.4007,23.3267,23.3452,257000.0
2011-03-24 15:45:00,25.23,25.23,25.16,25.2,458000.0,23.3452,23.3452,23.2804,23.3174,458000.0
2011-03-24 15:50:00,25.2,25.24,25.2,25.23,154000.0,23.3174,23.3545,23.3174,23.3452,154000.0
2011-03-24 15:55:00,25.23,25.26,25.22,25.26,443000.0,23.3452,23.373,23.336,23.373,443000.0
2011-03-25 09:30:00,25.2,25.33,25.2,25.28,204000.0,23.3174,23.4377,23.3174,23.3915,204000.0
2011-03-25 09:35:00,25.26,25.27,25.05,25.08,616000.0,23.373,23.3822,23.1787,23.2064,616000.0
2011-03-25 09:40:00,25.1,25.14,25.01,25.13,403000.0,23.2249,23.2619,23.1416,23.2527,403000.0
2011-03-25 09:45:00,25.16,25.19,25.13,25.19,76000.0,23.2804,23.3082,23.2527,23.3082,76000.0
2011-03-25 09:50:00,25.18,25.2,25.14,25.17,46000.0,23.2989,23.3174,23.2619,23.2897,46000.0
2011-03-25 09:55:00,25.18,25.18,25.1,25.12,51000.0,23.2989,23.2989,23.2249,23.2434,51000.0
2011-03-25 10:00:00,25.12,25.15,25.1,25.1,74000.0,23.2434,23.2712,23.2249,23.2249,74000.0
2011-03-25 10:05:00,25.12,25.14,25.1,25.12,54000.0,23.2434,23.2619,23.2249,23.2434,54000.0
2011-03-25 10:10:00,25.12,25.14,25.1,25.12,46000.0,23.2434,23.2619,23.2249,23.2434,46000.0
2011-03-25 10:15:00,25.11,25.15,25.1,25.13,65000.0,23.2342,23.2712,23.2249,23.2527,65000.0
2011-03-25 10:20:00,25.14,25.15,25.13,25.15,64000.0,23.2619,23.2712,23.2527,23.2712,64000.0
2011-03-25 10:25:00,25.14,25.16,25.13,25.13,107000.0,23.2619,23.2804,23.2527,23.2527,107000.0
2011-03-25 10:30:00,25.13,25.17,25.12,25.16,29000.0,23.2527,23.2897,23.2434,23.2804,29000.0
2011-03-25 10:35:00,25.15,25.17,25.11,25.12,47000.0,23.2712,23.2897,23.2342,23.2434,47000.0
2011-03-25 10:40:00,25.12,25.13,25.09,25.09,117000.0,23.2434,23.2527,23.2157,23.2157,117000.0
2011-03-25 10:45:00,25.08,25.08,25.0,25.01,174000.0,23.2064,23.2064,23.1324,23.1416,174000.0
2011-03-25 10:50:00,25.0,25.1,24.99,25.1,80000.0,23.1324,23.2249,23.1231,23.2249,80000.0
2011-03-25 10:55:00,25.1,25.13,25.09,25.09,74000.0,23.2249,23.2527,23.2157,23.2157,74000.0
2011-03-25 11:00:00,25.1,25.11,25.07,25.09,72000.0,23.2249,23.2342,23.1972,23.2157,72000.0
2011-03-25 11:05:00,25.09,25.11,25.09,25.1,101000.0,23.2157,23.2342,23.2157,23.2249,101000.0
2011-03-25 11:10:00,25.11,25.11,25.09,25.11,167000.0,23.2342,23.2342,23.2157,23.2342,167000.0
2011-03-25 11:15:00,25.11,25.12,25.08,25.09,99000.0,23.2342,23.2434,23.2064,23.2157,99000.0
2011-03-25 11:20:00,25.1,25.1,25.08,25.09,25000.0,23.2249,23.2249,23.2064,23.2157,25000.0
2011-03-25 11:25:00,25.1,25.12,25.08,25.12,93000.0,23.2249,23.2434,23.2064,23.2434,93000.0
2011-03-25 11:30:00,25.13,25.13,25.09,25.09,76000.0,23.2527,23.2527,23.2157,23.2157,76000.0
2011-03-25 11:35:00,25.08,25.11,25.06,25.08,148000.0,23.2064,23.2342,23.1879,23.2064,148000.0
2011-03-25 11:40:00,25.07,25.09,25.04,25.09,91000.0,23.1972,23.2157,23.1694,23.2157,91000.0
2011-03-25 11:45:00,25.09,25.11,25.08,25.1,49000.0,23.2157,23.2342,23.2064,23.2249,49000.0
2011-03-25 11:50:00,25.09,25.1,25.08,25.09,60000.0,23.2157,23.2249,23.2064,23.2157,60000.0
2011-03-25 11:55:00,25.09,25.1,25.08,25.08,49000.0,23.2157,23.2249,23.2064,23.2064,49000.0
2011-03-25 12:00:00,25.08,25.11,25.07,25.1,63000.0,23.2064,23.2342,23.1972,23.2249,63000.0
2011-03-25 12:05:00,25.1,25.1,25.05,25.05,105000.0,23.2249,23.2249,23.1787,23.1787,105000.0
2011-03-25 12:10:00,25.06,25.06,25.0,25.01,93000.0,23.1879,23.1879,23.1324,23.1416,93000.0
2011-03-25 12:15:00,25.01,25.02,25.0,25.01,22000.0,23.1416,23.1509,23.1324,23.1416,22000.0
2011-03-25 12:20:00,25.03,25.03,25.01,25.03,29000.0,23.1601,23.1601,23.1416,23.1601,29000.0
2011-03-25 12:25:00,25.03,25.04,25.02,25.02,42000.0,23.1601,23.1694,23.1509,23.1509,42000.0
2011-03-25 12:30:00,25.02,25.03,24.99,24.99,48000.0,23.1509,23.1601,23.1231,23.1231,48000.0
2011-03-25 12:35:00,25.0,25.0,24.96,24.97,111000.0,23.1324,23.1324,23.0954,23.1046,111000.0
2011-03-25 12:40:00,24.97,25.01,24.96,24.99,90000.0,23.1046,23.1416,23.0954,23.1231,90000.0
2011-03-25 12:45:00,24.99,25.01,24.99,25.01,40000.0,23.1231,23.1416,23.1231,23.1416,40000.0
2011-03-25 12:50:00,25.01,25.02,25.0,25.01,29000.0,23.1416,23.1509,23.1324,23.1416,29000.0
2011-03-25 12:55:00,25.0,25.04,25.0,25.03,29000.0,23.1324,23.1694,23.1324,23.1601,29000.0
2011-03-25 13:00:00,25.04,25.04,25.03,25.03,57000.0,23.1694,23.1694,23.1601,23.1601,57000.0
2011-03-25 13:05:00,25.04,25.05,25.02,25.02,109000.0,23.1694,23.1787,23.1509,23.1509,109000.0
2011-03-25 13:10:00,25.01,25.03,25.01,25.01,28000.0,23.1416,23.1601,23.1416,23.1416,28000.0
2011-03-25 13:15:00,25.0,25.0,24.99,24.99,29000.0,23.1324,23.1324,23.1231,23.1231,29000.0
2011-03-25 13:20:00,24.99,25.0,24.99,25.0,41000.0,23.1231,23.1324,23.1231,23.1324,41000.0
2011-03-25 13:25:00,25.0,25.0,24.97,25.0,51000.0,23.1324,23.1324,23.1046,23.1324,51000.0
2011-03-25 13:30:00,25.0,25.0,24.94,24.94,83000.0,23.1324,23.1324,23.0769,23.0769,83000.0
2011-03-25 13:35:00,24.94,24.96,24.94,24.96,58000.0,23.0769,23.0954,23.0769,23.0954,58000.0
2011-03-25 13:40:00,24.96,24.97,24.91,24.91,82000.0,23.0954,23.1046,23.0491,23.0491,82000.0
2011-03-25 13:45:00,24.92,24.93,24.9,24.91,114000.0,23.0584,23.0676,23.0399,23.0491,114000.0
2011-03-25 13:50:00,24.92,24.92,24.88,24.89,156000.0,23.0584,23.0584,23.0214,23.0306,156000.0
2011-03-25 13:55:00,24.89,24.89,24.86,24.86,141000.0,23.0306,23.0306,23.0028,23.0028,141000.0
2011-03-25 14:00:00,24.87,24.88,24.86,24.86,89000.0,23.0121,23.0214,23.0028,23.0028,89000.0
2011-03-25 14:05:00,24.86,24.86,24.84,24.85,117000.0,23.0028,23.0028,22.9843,22.9936,117000.0
2011-03-25 14:10:00,24.85,24.88,24.84,24.87,63000.0,22.9936,23.0214,22.9843,23.0121,63000.0
2011-03-25 14:15:00,24.87,24.88,24.84,24.85,59000.0,23.0121,23.0214,22.9843,22.9936,59000.0
2011-03-25 14:20:00,24.85,24.86,24.82,24.83,62000.0,22.9936,23.0028,22.9658,22.9751,62000.0
2011-03-25 14:25:00,24.83,24.84,24.8,24.81,104000.0,22.9751,22.9843,22.9473,22.9566,104000.0
2011-03-25 14:30:00,24.82,24.82,24.8,24.81,109000.0,22.9658,22.9658,22.9473,22.9566,109000.0
2011-03-25 14:35:00,24.81,24.81,24.78,24.78,144000.0,22.9566,22.9566,22.9288,22.9288,144000.0
2011-03-25 14:40:00,24.78,24.8,24.77,24.8,72000.0,22.9288,22.9473,22.9196,22.9473,72000.0
2011-03-25 14:45:00,24.81,24.82,24.81,24.82,88000.0,22.9566,22.9658,22.9566,22.9658,88000.0
2011-03-25 14:50:00,24.82,24.83,24.81,24.81,95000.0,22.9658,22.9751,22.9566,22.9566,95000.0
2011-03-25 14:55:00,24.82,24.85,24.8,24.8,117000.0,22.9658,22.9936,22.9473,22.9473,117000.0
2011-03-25 15:00:00,24.82,24.84,24.81,24.83,95000.0,22.9658,22.9843,22.9566,22.9751,95000.0
2011-03-25 15:05:00,24.83,24.84,24.82,24.83,70000.0,22.9751,22.9843,22.9658,22.9751,70000.0
2011-03-25 15:10:00,24.83,24.9,24.82,24.88,173000.0,22.9751,23.0399,22.9658,23.0214,173000.0
2011-03-25 15:15:00,24.88,24.91,24.85,24.89,184000.0,23.0214,23.0491,22.9936,23.0306,184000.0
2011-03-25 15:20:00,24.89,24.9,24.85,24.85,112000.0,23.0306,23.0399,22.9936,22.9936,112000.0
2011-03-25 15:25:00,24.86,24.86,24.82,24.84,129000.0,23.0028,23.0028,22.9658,22.9843,129000.0
2011-03-25 15:30:00,24.83,24.87,24.82,24.83,89000.0,22.9751,23.0121,22.9658,22.9751,89000.0
2011-03-25 15:35:00,24.83,24.85,24.82,24.83,113000.0,22.9751,22.9936,22.9658,22.9751,113000.0
2011-03-25 15:40:00,24.83,24.87,24.82,24.86,165000.0,22.9751,23.0121,22.9658,23.0028,165000.0
2011-03-25 15:45:00,24.85,24.86,24.78,24.79,276000.0,22.9936,23.0028,22.9288,22.9381,276000.0
2011-03-25 15:50:00,24.78,24.8,24.74,24.76,274000.0,22.9288,22.9473,22.8918,22.9103,274000.0
2011-03-25 15:55:00,24.76,24.81,24.76,24.77,575000.0,22.9103,22.9566,22.9103,22.9196,575000.0
2011-03-28 09:30:00,25.08,25.08,24.78,25.01,501000.0,23.2064,23.2064,22.9288,23.1416,501000.0
2011-03-28 09:35:00,25.01,25.04,24.96,25.01,194000.0,23.1416,23.1694,23.0954,23.1416,194000.0
2011-03-28 09:40:00,25.02,25.05,25.0,25.02,240000.0,23.1509,23.1787,23.1324,23.1509,240000.0
2011-03-28 09:45:00,25.04,25.09,25.03,25.08,717000.0,23.1694,23.2157,23.1601,23.2064,717000.0
2011-03-28 09:50:00,25.08,25.1,25.07,25.1,272000.0,23.2064,23.2249,23.1972,23.2249,272000.0
2011-03-28 09:55:00,25.1,25.13,25.08,25.1,222000.0,23.2249,23.2527,23.2064,23.2249,222000.0
2011-03-28 10:00:00,25.1,25.14,25.09,25.13,100000.0,23.2249,23.2619,23.2157,23.2527,100000.0
2011-03-28 10:05:00,25.13,25.18,25.12,25.18,198000.0,23.2527,23.2989,23.2434,23.2989,198000.0
2011-03-28 10:10:00,25.18,25.2,25.11,25.11,249000.0,23.2989,23.3174,23.2342,23.2342,249000.0
2011-03-28 10:15:00,25.12,25.14,25.09,25.1,244000.0,23.2434,23.2619,23.2157,23.2249,244000.0
2011-03-28 10:20:00,25.1,25.11,25.09,25.11,172000.0,23.2249,23.2342,23.2157,23.2342,172000.0
2011-03-28 10:25:00,25.11,25.12,25.09,25.1,96000.0,23.2342,23.2434,23.2157,23.2249,96000.0
2011-03-28 10:30:00,25.12,25.16,25.11,25.11,57000.0,23.2434,23.2804,23.2342,23.2342,57000.0
2011-03-28 10:35:00,25.11,25.17,25.11,25.15,110000.0,23.2342,23.2897,23.2342,23.2712,110000.0
2011-03-28 10:40:00,25.15,25.2,25.14,25.16,97000.0,23.2712,23.3174,23.2619,23.2804,97000.0
2011-03-28 10:45:00,25.18,25.2,25.15,25.15,59000.0,23.2989,23.3174,23.2712,23.2712,59000.0
2011-03-28 10:50:00,25.15,25.15,25.09,25.09,67000.0,23.2712,23.2712,23.2157,23.2157,67000.0
2011-03-28 10:55:00,25.09,25.11,25.09,25.1,372000.0,23.2157,23.2342,23.2157,23.2249,372000.0
2011-03-28 11:00:00,25.09,25.1,25.07,25.1,118000.0,23.2157,23.2249,23.1972,23.2249,118000.0
2011-03-28 11:05:00,25.11,25.12,25.1,25.1,79000.0,23.2342,23.2434,23.2249,23.2249,79000.0
2011-03-28 11:10:00,25.1,25.12,25.1,25.12,68000.0,23.2249,23.2434,23.2249,23.2434,68000.0
2011-03-28 11:15:00,25.12,25.15,25.1,25.11,43000.0,23.2434,23.2712,23.2249,23.2342,43000.0
2011-03-28 11:20:00,25.12,25.16,25.12,25.14,108000.0,23.2434,23.2804,23.2434,23.2619,108000.0
2011-03-28 11:25:00,25.14,25.16,25.14,25.16,33000.0,23.2619,23.2804,23.2619,23.2804,33000.0
2011-03-28 11:30:00,25.16,25.16,25.14,25.14,55000.0,23.2804,23.2804,23.2619,23.2619,55000.0
2011-03-28 11:35:00,25.14,25.15,25.14,25.15,30000.0,23.2619,23.2712,23.2619,23.2712,30000.0
2011-03-28 11:40:00,25.15,25.16,25.13,25.16,148000.0,23.2712,23.2804,23.2527,23.2804,148000.0
2011-03-28 11:45:00,25.15,25.19,25.14,25.19,50000.0,23.2712,23.3082,23.2619,23.3082,50000.0
2011-03-28 11:50:00,25.19,25.2,25.12,25.16,100000.0,23.3082,23.3174,23.2434,23.2804,100000.0
2011-03-28 11:55:00,25.17,25.19,25.16,25.18,173000.0,23.2897,23.3082,23.2804,23.2989,173000.0
2011-03-28 12:00:00,25.18,25.19,25.16,25.17,87000.0,23.2989,23.3082,23.2804,23.2897,87000.0
2011-03-28 12:05:00,25.17,25.19,25.15,25.17,48000.0,23.2897,23.3082,23.2712,23.2897,48000.0
2011-03-28 12:10:00,25.18,25.2,25.17,25.2,83000.0,23.2989,23.3174,23.2897,23.3174,83000.0
2011-03-28 12:15:00,25.2,25.2,25.16,25.18,138000.0,23.3174,23.3174,23.2804,23.2989,138000.0
2011-03-28 12:20:00,25.19,25.2,25.18,25.18,90000.0,23.3082,23.3174,23.2989,23.2989,90000.0
2011-03-28 12:25:00,25.17,25.19,25.15,25.18,53000.0,23.2897,23.3082,23.2712,23.2989,53000.0
2011-03-28 12:30:00,25.18,25.2,25.17,25.17,100000.0,23.2989,23.3174,23.2897,23.2897,100000.0
2011-03-28 12:35:00,25.17,25.18,25.16,25.16,89000.0,23.2897,23.2989,23.2804,23.2804,89000.0
2011-03-28 12:40:00,25.16,25.17,25.11,25.16,107000.0,23.2804,23.2897,23.2342,23.2804,107000.0
2011-03-28 12:45:00,25.15,25.19,25.15,25.19,56000.0,23.2712,23.3082,23.2712,23.3082,56000.0
2011-03-28 12:50:00,25.19,25.19,25.17,25.17,48000.0,23.3082,23.3082,23.2897,23.2897,48000.0
2011-03-28 12:55:00,25.18,25.18,25.17,25.18,80000.0,23.2989,23.2989,23.2897,23.2989,80000.0
2011-03-28 13:00:00,25.17,25.17,25.15,25.16,163000.0,23.2897,23.2897,23.2712,23.2804,163000.0
2011-03-28 13:05:00,25.16,25.18,25.16,25.16,89000.0,23.2804,23.2989,23.2804,23.2804,89000.0
2011-03-28 13:10:00,25.16,25.2,25.16,25.2,70000.0,23.2804,23.3174,23.2804,23.3174,70000.0
2011-03-28 13:15:00,25.19,25.21,25.19,25.21,168000.0,23.3082,23.3267,23.3082,23.3267,168000.0
2011-03-28 13:20:00,25.21,25.22,25.2,25.2,130000.0,23.3267,23.336,23.3174,23.3174,130000.0
2011-03-28 13:25:00,25.2,25.21,25.19,25.2,171000.0,23.3174,23.3267,23.3082,23.3174,171000.0
2011-03-28 13:30:00,25.19,25.2,25.19,25.2,56000.0,23.3082,23.3174,23.3082,23.3174,56000.0
2011-03-28 13:35:00,25.2,25.25,25.2,25.25,244000.0,23.3174,23.3637,23.3174,23.3637,244000.0
2011-03-28 13:40:00,25.24,25.28,25.24,25.27,149000.0,23.3545,23.3915,23.3545,23.3822,149000.0
2011-03-28 13:45:00,25.27,25.28,25.26,25.26,73000.0,23.3822,23.3915,23.373,23.373,73000.0
2011-03-28 13:50:00,25.27,25.27,25.23,25.23,113000.0,23.3822,23.3822,23.3452,23.3452,113000.0
2011-03-28 13:55:00,25.23,25.24,25.2,25.2,119000.0,23.3452,23.3545,23.3174,23.3174,119000.0
2011-03-28 14:00:00,25.21,25.21,25.19,25.21,207000.0,23.3267,23.3267,23.3082,23.3267,207000.0
2011-03-28 14:05:00,25.21,25.21,25.19,25.19,115000.0,23.3267,23.3267,23.3082,23.3082,115000.0
2011-03-28 14:10:00,25.19,25.21,25.19,25.19,90000.0,23.3082,23.3267,23.3082,23.3082,90000.0
2011-03-28 14:15:00,25.19,25.2,25.19,25.2,68000.0,23.3082,23.3174,23.3082,23.3174,68000.0
2011-03-28 14:20:00,25.2,25.21,25.19,25.2,69000.0,23.3174,23.3267,23.3082,23.3174,69000.0
2011-03-28 14:25:00,25.2,25.21,25.18,25.21,97000.0,23.3174,23.3267,23.2989,23.3267,97000.0
2011-03-28 14:30:00,25.21,25.22,25.2,25.22,71000.0,23.3267,23.336,23.3174,23.336,71000.0
2011-03-28 14:35:00,25.22,25.24,25.21,25.23,95000.0,23.336,23.3545,23.3267,23.3452,95000.0
2011-03-28 14:40:00,25.24,25.25,25.23,25.25,66000.0,23.3545,23.3637,23.3452,23.3637,66000.0
2011-03-28 14:45:00,25.24,25.27,25.24,25.25,122000.0,23.3545,23.3822,23.3545,23.3637,122000.0
2011-03-28 14:50:00,25.25,25.29,25.24,25.28,117000.0,23.3637,23.4007,23.3545,23.3915,117000.0
2011-03-28 14:55:00,25.28,25.28,25.24,25.28,105000.0,23.3915,23.3915,23.3545,23.3915,105000.0
2011-03-28 15:00:00,25.28,25.33,25.27,25.33,143000.0,23.3915,23.4377,23.3822,23.4377,143000.0
2011-03-28 15:05:00,25.33,25.38,25.33,25.36,233000.0,23.4377,23.484,23.4377,23.4655,233000.0
2011-03-28 15:10:00,25.36,25.38,25.36,25.38,195000.0,23.4655,23.484,23.4655,23.484,195000.0
2011-03-28 15:15:00,25.38,25.39,25.37,25.39,186000.0,23.484,23.4933,23.4747,23.4933,186000.0
2011-03-28 15:20:00,25.39,25.43,25.38,25.38,159000.0,23.4933,23.5303,23.484,23.484,159000.0
2011-03-28 15:25:00,25.39,25.41,25.37,25.4,278000.0,23.4933,23.5118,23.4747,23.5025,278000.0
2011-03-28 15:30:00,25.39,25.41,25.38,25.39,176000.0,23.4933,23.5118,23.484,23.4933,176000.0
2011-03-28 15:35:00,25.39,25.39,25.33,25.35,297000.0,23.4933,23.4933,23.4377,23.4562,297000.0
2011-03-28 15:40:00,25.35,25.35,25.26,25.29,365000.0,23.4562,23.4562,23.373,23.4007,365000.0
2011-03-28 15:45:00,25.29,25.3,25.24,25.26,224000.0,23.4007,23.41,23.3545,23.373,224000.0
2011-03-28 15:50:00,25.26,25.27,25.22,25.23,224000.0,23.373,23.3822,23.336,23.3452,224000.0
2011-03-28 15:55:00,25.22,25.28,25.21,25.27,378000.0,23.336,23.3915,23.3267,23.3822,378000.0
2011-03-29 09:30:00,25.14,25.19,25.06,25.1,136000.0,23.2619,23.3082,23.1879,23.2249,136000.0
2011-03-29 09:35:00,25.12,25.13,25.03,25.04,56000.0,23.2434,23.2527,23.1601,23.1694,56000.0
2011-03-29 09:40:00,25.04,25.07,24.94,25.02,209000.0,23.1694,23.1972,23.0769,23.1509,209000.0
2011-03-29 09:45:00,25.02,25.09,25.0,25.03,207000.0,23.1509,23.2157,23.1324,23.1601,207000.0
2011-03-29 09:50:00,25.03,25.12,25.0,25.1,156000.0,23.1601,23.2434,23.1324,23.2249,156000.0
2011-03-29 09:55:00,25.1,25.13,25.06,25.13,113000.0,23.2249,23.2527,23.1879,23.2527,113000.0
2011-03-29 10:00:00,25.11,25.14,25.06,25.13,176000.0,23.2342,23.2619,23.1879,23.2527,176000.0
2011-03-29 10:05:00,25.14,25.2,25.13,25.2,114000.0,23.2619,23.3174,23.2527,23.3174,114000.0
2011-03-29 10:10:00,25.22,25.24,25.18,25.18,66000.0,23.336,23.3545,23.2989,23.2989,66000.0
2011-03-29 10:15:00,25.21,25.25,25.18,25.2,107000.0,23.3267,23.3637,23.2989,23.3174,107000.0
2011-03-29 10:20:00,25.22,25.22,25.17,25.21,62000.0,23.336,23.336,23.2897,23.3267,62000.0
2011-03-29 10:25:00,25.22,25.23,25.16,25.16,87000.0,23.336,23.3452,23.2804,23.2804,87000.0
2011-03-29 10:30:00,25.18,25.2,25.16,25.17,76000.0,23.2989,23.3174,23.2804,23.2897,76000.0
2011-03-29 10:35:00,25.18,25.19,25.17,25.18,52000.0,23.2989,23.3082,23.2897,23.2989,52000.0
2011-03-29 10:40:00,25.17,25.2,25.17,25.18,55000.0,23.2897,23.3174,23.2897,23.2989,55000.0
2011-03-29 10:45:00,25.17,25.2,25.17,25.19,69000.0,23.2897,23.3174,23.2897,23.3082,69000.0
2011-03-29 10:50:00,25.19,25.19,25.12,25.15,98000.0,23.3082,23.3082,23.2434,23.2712,98000.0
2011-03-29 10:55:00,25.16,25.2,25.16,25.19,79000.0,23.2804,23.3174,23.2804,23.3082,79000.0
2011-03-29 11:00:00,25.19,25.22,25.19,25.22,153000.0,23.3082,23.336,23.3082,23.336,153000.0
2011-03-29 11:05:00,25.21,25.22,25.19,25.2,74000.0,23.3267,23.336,23.3082,23.3174,74000.0
2011-03-29 11:10:00,25.19,25.22,25.17,25.17,80000.0,23.3082,23.336,23.2897,23.2897,80000.0
2011-03-29 11:15:00,25.18,25.2,25.18,25.2,93000.0,23.2989,23.3174,23.2989,23.3174,93000.0
2011-03-29 11:20:00,25.19,25.22,25.19,25.2,80000.0,23.3082,23.336,23.3082,23.3174,80000.0
2011-03-29 11:25:00,25.21,25.21,25.18,25.2,104000.0,23.3267,23.3267,23.2989,23.3174,104000.0
2011-03-29 11:30:00,25.19,25.21,25.19,25.19,93000.0,23.3082,23.3267,23.3082,23.3082,93000.0
2011-03-29 11:35:00,25.2,25.21,25.19,25.2,105000.0,23.3174,23.3267,23.3082,23.3174,105000.0
2011-03-29 11:40:00,25.2,25.22,25.19,25.21,67000.0,23.3174,23.336,23.3082,23.3267,67000.0
2011-03-29 11:45:00,25.2,25.22,25.2,25.2,43000.0,23.3174,23.336,23.3174,23.3174,43000.0
2011-03-29 11:50:00,25.2,25.22,25.18,25.18,40000.0,23.3174,23.336,23.2989,23.2989,40000.0
2011-03-29 11:55:00,25.19,25.2,25.17,25.19,92000.0,23.3082,23.3174,23.2897,23.3082,92000.0
2011-03-29 12:00:00,25.19,25.2,25.17,25.2,22000.0,23.3082,23.3174,23.2897,23.3174,22000.0
2011-03-29 12:05:00,25.2,25.21,25.18,25.21,39000.0,23.3174,23.3267,23.2989,23.3267,39000.0
2011-03-29 12:10:00,25.21,25.22,25.18,25.2,83000.0,23.3267,23.336,23.2989,23.3174,83000.0
2011-03-29 12:15:00,25.2,25.25,25.2,25.23,72000.0,23.3174,23.3637,23.3174,23.3452,72000.0
2011-03-29 12:20:00,25.22,25.23,25.2,25.23,43000.0,23.336,23.3452,23.3174,23.3452,43000.0
2011-03-29 12:25:00,25.23,25.25,25.18,25.18,142000.0,23.3452,23.3637,23.2989,23.2989,142000.0
2011-03-29 12:30:00,25.18,25.18,25.13,25.17,69000.0,23.2989,23.2989,23.2527,23.2897,69000.0
2011-03-29 12:35:00,25.17,25.2,25.17,25.2,23000.0,23.2897,23.3174,23.2897,23.3174,23000.0
2011-03-29 12:40:00,25.2,25.21,25.18,25.2,34000.0,23.3174,23.3267,23.2989,23.3174,34000.0
2011-03-29 12:45:00,25.2,25.23,25.2,25.23,48000.0,23.3174,23.3452,23.3174,23.3452,48000.0
2011-03-29 12:50:00,25.22,25.25,25.22,25.24,41000.0,23.336,23.3637,23.336,23.3545,41000.0
2011-03-29 12:55:00,25.24,25.27,25.24,25.25,35000.0,23.3545,23.3822,23.3545,23.3637,35000.0
2011-03-29 13:00:00,25.25,25.26,25.2,25.21,71000.0,23.3637,23.373,23.3174,23.3267,71000.0
2011-03-29 13:05:00,25.2,25.22,25.2,25.2,58000.0,23.3174,23.336,23.3174,23.3174,58000.0
2011-03-29 13:10:00,25.2,25.2,25.18,25.19,69000.0,23.3174,23.3174,23.2989,23.3082,69000.0
2011-03-29 13:15:00,25.2,25.22,25.18,25.2,72000.0,23.3174,23.336,23.2989,23.3174,72000.0
2011-03-29 13:20:00,25.21,25.23,25.21,25.21,45000.0,23.3267,23.3452,23.3267,23.3267,45000.0
2011-03-29 13:25:00,25.21,25.23,25.2,25.23,42000.0,23.3267,23.3452,23.3174,23.3452,42000.0
2011-03-29 13:30:00,25.23,25.24,25.22,25.22,245000.0,23.3452,23.3545,23.336,23.336,245000.0
2011-03-29 13:35:00,25.24,25.24,25.21,25.22,47000.0,23.3545,23.3545,23.3267,23.336,47000.0
2011-03-29 13:40:00,25.23,25.25,25.22,25.25,32000.0,23.3452,23.3637,23.336,23.3637,32000.0
2011-03-29 13:45:00,25.25,25.26,25.24,25.25,30000.0,23.3637,23.373,23.3545,23.3637,30000.0
2011-03-29 13:50:00,25.25,25.26,25.23,25.24,36000.0,23.3637,23.373,23.3452,23.3545,36000.0
2011-03-29 13:55:00,25.25,25.25,25.22,25.23,83000.0,23.3637,23.3637,23.336,23.3452,83000.0
2011-03-29 14:00:00,25.23,25.23,25.22,25.23,110000.0,23.3452,23.3452,23.336,23.3452,110000.0
2011-03-29 14:05:00,25.23,25.23,25.22,25.23,47000.0,23.3452,23.3452,23.336,23.3452,47000.0
2011-03-29 14:10:00,25.22,25.22,25.21,25.22,43000.0,23.336,23.336,23.3267,23.336,43000.0
2011-03-29 14:15:00,25.22,25.23,25.22,25.22,46000.0,23.336,23.3452,23.336,23.336,46000.0
2011-03-29 14:20:00,25.22,25.23,25.2,25.22,47000.0,23.336,23.3452,23.3174,23.336,47000.0
2011-03-29 14:25:00,25.22,25.23,25.22,25.23,37000.0,23.336,23.3452,23.336,23.3452,37000.0
2011-03-29 14:30:00,25.23,25.24,25.22,25.23,26000.0,23.3452,23.3545,23.336,23.3452,26000.0
2011-03-29 14:35:00,25.23,25.25,25.21,25.21,63000.0,23.3452,23.3637,23.3267,23.3267,63000.0
2011-03-29 14:40:00,25.22,25.23,25.22,25.22,42000.0,23.336,23.3452,23.336,23.336,42000.0
2011-03-29 14:45:00,25.22,25.24,25.22,25.24,96000.0,23.336,23.3545,23.336,23.3545,96000.0
2011-03-29 14:50:00,25.24,25.24,25.21,25.23,79000.0,23.3545,23.3545,23.3267,23.3452,79000.0
2011-03-29 14:55:00,25.23,25.25,25.23,25.24,33000.0,23.3452,23.3637,23.3452,23.3545,33000.0
2011-03-29 15:00:00,25.24,25.26,25.24,25.25,39000.0,23.3545,23.373,23.3545,23.3637,39000.0
2011-03-29 15:05:00,25.25,25.26,25.23,25.24,54000.0,23.3637,23.373,23.3452,23.3545,54000.0
2011-03-29 15:10:00,25.24,25.24,25.22,25.24,35000.0,23.3545,23.3545,23.336,23.3545,35000.0
2011-03-29 15:15:00,25.24,25.25,25.22,25.23,69000.0,23.3545,23.3637,23.336,23.3452,69000.0
2011-03-29 15:20:00,25.23,25.25,25.22,25.25,74000.0,23.3452,23.3637,23.336,23.3637,74000.0
2011-03-29 15:25:00,25.25,25.29,25.24,25.28,180000.0,23.3637,23.4007,23.3545,23.3915,180000.0
2011-03-29 15:30:00,25.28,25.29,25.23,25.26,89000.0,23.3915,23.4007,23.3452,23.373,89000.0
2011-03-29 15:35:00,25.25,25.25,25.21,25.23,86000.0,23.3637,23.3637,23.3267,23.3452,86000.0
2011-03-29 15:40:00,25.22,25.25,25.21,25.23,84000.0,23.336,23.3637,23.3267,23.3452,84000.0
2011-03-29 15:45:00,25.23,25.27,25.21,25.23,93000.0,23.3452,23.3822,23.3267,23.3452,93000.0
2011-03-29 15:50:00,25.23,25.23,25.17,25.17,242000.0,23.3452,23.3452,23.2897,23.2897,242000.0
2011-03-29 15:55:00,25.17,25.19,25.12,25.17,622000.0,23.2897,23.3082,23.2434,23.2897,622000.0
2011-03-30 09:30:00,25.68,25.89,25.6,25.79,709000.0,23.7616,23.9559,23.6876,23.8634,709000.0
2011-03-30 09:35:00,25.79,25.91,25.74,25.8,472000.0,23.8634,23.9744,23.8171,23.8726,472000.0
2011-03-30 09:40:00,25.81,25.95,25.81,25.91,465000.0,23.8819,24.0114,23.8819,23.9744,465000.0
2011-03-30 09:45:00,25.91,25.99,25.88,25.92,439000.0,23.9744,24.0484,23.9466,23.9837,439000.0
2011-03-30 09:50:00,25.92,25.96,25.88,25.89,161000.0,23.9837,24.0207,23.9466,23.9559,161000.0
2011-03-30 09:55:00,25.91,26.0,25.91,25.99,261000.0,23.9744,24.0577,23.9744,24.0484,261000.0
2011-03-30 10:00:00,25.99,26.24,25.99,26.18,612000.0,24.0484,24.2798,24.0484,24.2242,612000.0
2011-03-30 10:05:00,26.18,26.18,25.98,26.01,219000.0,24.2242,24.2242,24.0392,24.0669,219000.0
2011-03-30 10:10:00,26.01,26.1,25.98,26.09,246000.0,24.0669,24.1502,24.0392,24.141,246000.0
2011-03-30 10:15:00,26.1,26.12,26.06,26.1,253000.0,24.1502,24.1687,24.1132,24.1502,253000.0
2011-03-30 10:20:00,26.1,26.1,26.01,26.03,140000.0,24.1502,24.1502,24.0669,24.0854,140000.0
2011-03-30 10:25:00,26.03,26.06,26.0,26.0,89000.0,24.0854,24.1132,24.0577,24.0577,89000.0
2011-03-30 10:30:00,26.0,26.03,25.99,26.01,149000.0,24.0577,24.0854,24.0484,24.0669,149000.0
2011-03-30 10:35:00,26.01,26.06,25.99,25.99,141000.0,24.0669,24.1132,24.0484,24.0484,141000.0
2011-03-30 10:40:00,25.99,26.01,25.93,25.96,236000.0,24.0484,24.0669,23.9929,24.0207,236000.0
2011-03-30 10:45:00,25.96,25.97,25.9,25.9,202000.0,24.0207,24.0299,23.9652,23.9652,202000.0
2011-03-30 10:50:00,25.9,25.9,25.8,25.84,270000.0,23.9652,23.9652,23.8726,23.9096,270000.0
2011-03-30 10:55:00,25.85,25.87,25.8,25.87,155000.0,23.9189,23.9374,23.8726,23.9374,155000.0
2011-03-30 11:00:00,25.86,25.88,25.83,25.83,114000.0,23.9281,23.9466,23.9004,23.9004,114000.0
2011-03-30 11:05:00,25.83,25.83,25.75,25.79,329000.0,23.9004,23.9004,23.8264,23.8634,329000.0
2011-03-30 11:10:00,25.78,25.79,25.72,25.73,188000.0,23.8541,23.8634,23.7986,23.8079,188000.0
2011-03-30 11:15:00,25.73,25.82,25.73,25.82,142000.0,23.8079,23.8911,23.8079,23.8911,142000.0
2011-03-30 11:20:00,25.83,25.91,25.83,25.9,216000.0,23.9004,23.9744,23.9004,23.9652,216000.0
2011-03-30 11:25:00,25.9,25.94,25.89,25.93,128000.0,23.9652,24.0022,23.9559,23.9929,128000.0
2011-03-30 11:30:00,25.93,25.98,25.91,25.97,153000.0,23.9929,24.0392,23.9744,24.0299,153000.0
2011-03-30 11:35:00,25.97,25.99,25.94,25.97,160000.0,24.0299,24.0484,24.0022,24.0299,160000.0
2011-03-30 11:40:00,25.97,26.0,25.92,26.0,117000.0,24.0299,24.0577,23.9837,24.0577,117000.0
2011-03-30 11:45:00,25.98,25.98,25.91,25.91,68000.0,24.0392,24.0392,23.9744,23.9744,68000.0
2011-03-30 11:50:00,25.93,25.94,25.9,25.94,80000.0,23.9929,24.0022,23.9652,24.0022,80000.0
2011-03-30 11:55:00,25.94,25.96,25.86,25.94,107000.0,24.0022,24.0207,23.9281,24.0022,107000.0
2011-03-30 12:00:00,25.94,26.0,25.94,26.0,142000.0,24.0022,24.0577,24.0022,24.0577,142000.0
2011-03-30 12:05:00,25.99,26.0,25.96,25.97,94000.0,24.0484,24.0577,24.0207,24.0299,94000.0
2011-03-30 12:10:00,25.98,26.02,25.98,25.99,108000.0,24.0392,24.0762,24.0392,24.0484,108000.0
2011-03-30 12:15:00,25.98,25.99,25.9,25.96,165000.0,24.0392,24.0484,23.9652,24.0207,165000.0
2011-03-30 12:20:00,25.97,25.98,25.95,25.97,27000.0,24.0299,24.0392,24.0114,24.0299,27000.0
2011-03-30 12:25:00,25.96,25.96,25.94,25.96,70000.0,24.0207,24.0207,24.0022,24.0207,70000.0
2011-03-30 12:30:00,25.96,25.96,25.87,25.88,83000.0,24.0207,24.0207,23.9374,23.9466,83000.0
2011-03-30 12:35:00,25.93,25.93,25.9,25.91,75000.0,23.9929,23.9929,23.9652,23.9744,75000.0
2011-03-30 12:40:00,25.92,25.92,25.87,25.9,64000.0,23.9837,23.9837,23.9374,23.9652,64000.0
2011-03-30 12:45:00,25.89,25.9,25.87,25.87,66000.0,23.9559,23.9652,23.9374,23.9374,66000.0
2011-03-30 12:50:00,25.89,25.89,25.79,25.79,130000.0,23.9559,23.9559,23.8634,23.8634,130000.0
2011-03-30 12:55:00,25.79,25.81,25.79,25.8,55000.0,23.8634,23.8819,23.8634,23.8726,55000.0
2011-03-30 13:00:00,25.8,25.82,25.8,25.82,32000.0,23.8726,23.8911,23.8726,23.8911,32000.0
2011-03-30 13:05:00,25.82,25.85,25.82,25.84,77000.0,23.8911,23.9189,23.8911,23.9096,77000.0
2011-03-30 13:10:00,25.85,25.85,25.83,25.84,34000.0,23.9189,23.9189,23.9004,23.9096,34000.0
2011-03-30 13:15:00,25.84,25.86,25.83,25.84,41000.0,23.9096,23.9281,23.9004,23.9096,41000.0
2011-03-30 13:20:00,25.84,25.85,25.82,25.85,75000.0,23.9096,23.9189,23.8911,23.9189,75000.0
2011-03-30 13:25:00,25.85,25.85,25.83,25.83,52000.0,23.9189,23.9189,23.9004,23.9004,52000.0
2011-03-30 13:30:00,25.83,25.85,25.83,25.84,77000.0,23.9004,23.9189,23.9004,23.9096,77000.0
2011-03-30 13:35:00,25.84,25.86,25.84,25.85,27000.0,23.9096,23.9281,23.9096,23.9189,27000.0
2011-03-30 13:40:00,25.85,25.85,25.82,25.84,45000.0,23.9189,23.9189,23.8911,23.9096,45000.0
2011-03-30 13:45:00,25.82,25.85,25.82,25.85,62000.0,23.8911,23.9189,23.8911,23.9189,62000.0
2011-03-30 13:50:00,25.84,25.84,25.8,25.82,88000.0,23.9096,23.9096,23.8726,23.8911,88000.0
2011-03-30 13:55:00,25.82,25.86,25.82,25.83,79000.0,23.8911,23.9281,23.8911,23.9004,79000.0
2011-03-30 14:00:00,25.83,25.83,25.81,25.83,140000.0,23.9004,23.9004,23.8819,23.9004,140000.0
2011-03-30 14:05:00,25.83,25.83,25.75,25.76,149000.0,23.9004,23.9004,23.8264,23.8356,149000.0
2011-03-30 14:10:00,25.76,25.77,25.72,25.72,110000.0,23.8356,23.8449,23.7986,23.7986,110000.0
2011-03-30 14:15:00,25.73,25.73,25.7,25.72,100000.0,23.8079,23.8079,23.7801,23.7986,100000.0
2011-03-30 14:20:00,25.72,25.72,25.68,25.68,84000.0,23.7986,23.7986,23.7616,23.7616,84000.0
2011-03-30 14:25:00,25.68,25.68,25.66,25.67,95000.0,23.7616,23.7616,23.7431,23.7523,95000.0
2011-03-30 14:30:00,25.66,25.67,25.65,25.65,100000.0,23.7431,23.7523,23.7338,23.7338,100000.0
2011-03-30 14:35:00,25.66,25.66,25.63,25.63,69000.0,23.7431,23.7431,23.7153,23.7153,69000.0
2011-03-30 14:40:00,25.63,25.65,25.62,25.62,68000.0,23.7153,23.7338,23.7061,23.7061,68000.0
2011-03-30 14:45:00,25.62,25.64,25.47,25.56,316000.0,23.7061,23.7246,23.5673,23.6506,316000.0
2011-03-30 14:50:00,25.55,25.56,25.22,25.36,1407000.0,23.6413,23.6506,23.336,23.4655,1407000.0
2011-03-30 14:55:00,25.37,25.48,25.37,25.48,630000.0,23.4747,23.5765,23.4747,23.5765,630000.0
2011-03-30 15:00:00,25.48,25.55,25.43,25.52,417000.0,23.5765,23.6413,23.5303,23.6135,417000.0
2011-03-30 15:05:00,25.52,25.54,25.48,25.52,137000.0,23.6135,23.632,23.5765,23.6135,137000.0
2011-03-30 15:10:00,25.48,25.51,25.48,25.49,137000.0,23.5765,23.6043,23.5765,23.5858,137000.0
2011-03-30 15:15:00,25.48,25.5,25.44,25.47,216000.0,23.5765,23.595,23.5395,23.5673,216000.0
2011-03-30 15:20:00,25.47,25.49,25.44,25.47,161000.0,23.5673,23.5858,23.5395,23.5673,161000.0
2011-03-30 15:25:00,25.48,25.52,25.47,25.52,297000.0,23.5765,23.6135,23.5673,23.6135,297000.0
2011-03-30 15:30:00,25.51,25.57,25.5,25.53,232000.0,23.6043,23.6598,23.595,23.6228,232000.0
2011-03-30 15:35:00,25.53,25.54,25.49,25.53,375000.0,23.6228,23.632,23.5858,23.6228,375000.0
2011-03-30 15:40:00,25.53,25.57,25.4,25.43,860000.0,23.6228,23.6598,23.5025,23.5303,860000.0
2011-03-30 15:45:00,25.44,25.48,25.28,25.3,603000.0,23.5395,23.5765,23.3915,23.41,603000.0
2011-03-30 15:50:00,25.28,25.37,25.28,25.32,496000.0,23.3915,23.4747,23.3915,23.4285,496000.0
2011-03-30 15:55:00,25.32,25.38,25.31,25.34,831000.0,23.4285,23.484,23.4192,23.447,831000.0
2011-03-31 09:30:00,25.31,25.48,25.2,25.2,345000.0,23.4192,23.5765,23.3174,23.3174,345000.0
2011-03-31 09:35:00,25.2,25.23,25.11,25.23,463000.0,23.3174,23.3452,23.2342,23.3452,463000.0
2011-03-31 09:40:00,25.22,25.28,25.2,25.27,155000.0,23.336,23.3915,23.3174,23.3822,155000.0
2011-03-31 09:45:00,25.28,25.4,25.26,25.4,260000.0,23.3915,23.5025,23.373,23.5025,260000.0
2011-03-31 09:50:00,25.41,25.41,25.31,25.35,105000.0,23.5118,23.5118,23.4192,23.4562,105000.0
2011-03-31 09:55:00,25.33,25.38,25.33,25.35,54000.0,23.4377,23.484,23.4377,23.4562,54000.0
2011-03-31 10:00:00,25.37,25.43,25.34,25.35,148000.0,23.4747,23.5303,23.447,23.4562,148000.0
2011-03-31 10:05:00,25.35,25.37,25.3,25.31,43000.0,23.4562,23.4747,23.41,23.4192,43000.0
2011-03-31 10:10:00,25.32,25.33,25.25,25.29,90000.0,23.4285,23.4377,23.3637,23.4007,90000.0
2011-03-31 10:15:00,25.3,25.3,25.27,25.29,78000.0,23.41,23.41,23.3822,23.4007,78000.0
2011-03-31 10:20:00,25.29,25.3,25.28,25.29,111000.0,23.4007,23.41,23.3915,23.4007,111000.0
2011-03-31 10:25:00,25.29,25.3,25.25,25.29,132000.0,23.4007,23.41,23.3637,23.4007,132000.0
2011-03-31 10:30:00,25.28,25.31,25.28,25.3,69000.0,23.3915,23.4192,23.3915,23.41,69000.0
2011-03-31 10:35:00,25.29,25.32,25.29,25.32,70000.0,23.4007,23.4285,23.4007,23.4285,70000.0
2011-03-31 10:40:00,25.34,25.35,25.31,25.35,104000.0,23.447,23.4562,23.4192,23.4562,104000.0
2011-03-31 10:45:00,25.35,25.37,25.35,25.36,44000.0,23.4562,23.4747,23.4562,23.4655,44000.0
2011-03-31 10:50:00,25.36,25.38,25.35,25.35,57000.0,23.4655,23.484,23.4562,23.4562,57000.0
2011-03-31 10:55:00,25.35,25.39,25.35,25.39,69000.0,23.4562,23.4933,23.4562,23.4933,69000.0
2011-03-31 11:00:00,25.38,25.42,25.38,25.41,46000.0,23.484,23.521,23.484,23.5118,46000.0
2011-03-31 11:05:00,25.42,25.42,25.4,25.42,76000.0,23.521,23.521,23.5025,23.521,76000.0
2011-03-31 11:10:00,25.41,25.42,25.41,25.41,118000.0,23.5118,23.521,23.5118,23.5118,118000.0
2011-03-31 11:15:00,25.41,25.42,25.39,25.41,121000.0,23.5118,23.521,23.4933,23.5118,121000.0
2011-03-31 11:20:00,25.39,25.41,25.33,25.33,37000.0,23.4933,23.5118,23.4377,23.4377,37000.0
2011-03-31 11:25:00,25.33,25.39,25.33,25.39,68000.0,23.4377,23.4933,23.4377,23.4933,68000.0
2011-03-31 11:30:00,25.39,25.4,25.37,25.39,46000.0,23.4933,23.5025,23.4747,23.4933,46000.0
2011-03-31 11:35:00,25.37,25.4,25.35,25.4,36000.0,23.4747,23.5025,23.4562,23.5025,36000.0
2011-03-31 11:40:00,25.4,25.42,25.4,25.4,31000.0,23.5025,23.521,23.5025,23.5025,31000.0
2011-03-31 11:45:00,25.39,25.41,25.39,25.39,68000.0,23.4933,23.5118,23.4933,23.4933,68000.0
2011-03-31 11:50:00,25.39,25.44,25.39,25.44,48000.0,23.4933,23.5395,23.4933,23.5395,48000.0
2011-03-31 11:55:00,25.43,25.49,25.42,25.48,84000.0,23.5303,23.5858,23.521,23.5765,84000.0
2011-03-31 12:00:00,25.48,25.49,25.47,25.47,73000.0,23.5765,23.5858,23.5673,23.5673,73000.0
2011-03-31 12:05:00,25.46,25.49,25.46,25.49,105000.0,23.558,23.5858,23.558,23.5858,105000.0
2011-03-31 12:10:00,25.49,25.5,25.47,25.47,42000.0,23.5858,23.595,23.5673,23.5673,42000.0
2011-03-31 12:15:00,25.47,25.47,25.42,25.42,146000.0,23.5673,23.5673,23.521,23.521,146000.0
2011-03-31 12:20:00,25.42,25.45,25.42,25.44,36000.0,23.521,23.5488,23.521,23.5395,36000.0
2011-03-31 12:25:00,25.45,25.48,25.45,25.46,55000.0,23.5488,23.5765,23.5488,23.558,55000.0
2011-03-31 12:30:00,25.48,25.49,25.47,25.49,13000.0,23.5765,23.5858,23.5673,23.5858,13000.0
2011-03-31 12:35:00,25.48,25.48,25.47,25.48,78000.0,23.5765,23.5765,23.5673,23.5765,78000.0
2011-03-31 12:40:00,25.48,25.48,25.46,25.46,25000.0,23.5765,23.5765,23.558,23.558,25000.0
2011-03-31 12:45:00,25.47,25.49,25.46,25.48,65000.0,23.5673,23.5858,23.558,23.5765,65000.0
2011-03-31 12:50:00,25.5,25.5,25.5,25.5,25000.0,23.595,23.595,23.595,23.595,25000.0
2011-03-31 12:55:00,25.5,25.51,25.5,25.5,54000.0,23.595,23.6043,23.595,23.595,54000.0
2011-03-31 13:00:00,25.5,25.51,25.49,25.49,26000.0,23.595,23.6043,23.5858,23.5858,26000.0
2011-03-31 13:05:00,25.5,25.5,25.47,25.48,9000.0,23.595,23.595,23.5673,23.5765,9000.0
2011-03-31 13:10:00,25.48,25.49,25.48,25.49,30000.0,23.5765,23.5858,23.5765,23.5858,30000.0
2011-03-31 13:15:00,25.49,25.51,25.49,25.51,8000.0,23.5858,23.6043,23.5858,23.6043,8000.0
2011-03-31 13:20:00,25.51,25.54,25.51,25.54,37000.0,23.6043,23.632,23.6043,23.632,37000.0
2011-03-31 13:25:00,25.54,25.57,25.54,25.56,65000.0,23.632,23.6598,23.632,23.6506,65000.0
2011-03-31 13:30:00,25.56,25.57,25.51,25.51,63000.0,23.6506,23.6598,23.6043,23.6043,63000.0
2011-03-31 13:35:00,25.51,25.53,25.51,25.53,31000.0,23.6043,23.6228,23.6043,23.6228,31000.0
2011-03-31 13:40:00,25.52,25.52,25.51,25.51,15000.0,23.6135,23.6135,23.6043,23.6043,15000.0
2011-03-31 13:45:00,25.52,25.53,25.51,25.53,25000.0,23.6135,23.6228,23.6043,23.6228,25000.0
2011-03-31 13:50:00,25.53,25.56,25.53,25.56,45000.0,23.6228,23.6506,23.6228,23.6506,45000.0
2011-03-31 13:55:00,25.55,25.56,25.53,25.53,30000.0,23.6413,23.6506,23.6228,23.6228,30000.0
2011-03-31 14:00:00,25.53,25.53,25.49,25.49,51000.0,23.6228,23.6228,23.5858,23.5858,51000.0
2011-03-31 14:05:00,25.49,25.49,25.4,25.4,125000.0,23.5858,23.5858,23.5025,23.5025,125000.0
2011-03-31 14:10:00,25.4,25.41,25.38,25.39,89000.0,23.5025,23.5118,23.484,23.4933,89000.0
2011-03-31 14:15:00,25.4,25.43,25.4,25.41,33000.0,23.5025,23.5303,23.5025,23.5118,33000.0
2011-03-31 14:20:00,25.42,25.43,25.41,25.42,66000.0,23.521,23.5303,23.5118,23.521,66000.0
2011-03-31 14:25:00,25.41,25.41,25.39,25.4,43000.0,23.5118,23.5118,23.4933,23.5025,43000.0
2011-03-31 14:30:00,25.4,25.4,25.36,25.38,47000.0,23.5025,23.5025,23.4655,23.484,47000.0
2011-03-31 14:35:00,25.39,25.39,25.37,25.38,30000.0,23.4933,23.4933,23.4747,23.484,30000.0
2011-03-31 14:40:00,25.38,25.39,25.34,25.34,67000.0,23.484,23.4933,23.447,23.447,67000.0
2011-03-31 14:45:00,25.35,25.35,25.33,25.34,134000.0,23.4562,23.4562,23.4377,23.447,134000.0
2011-03-31 14:50:00,25.33,25.33,25.29,25.3,135000.0,23.4377,23.4377,23.4007,23.41,135000.0
2011-03-31 14:55:00,25.29,25.31,25.28,25.31,128000.0,23.4007,23.4192,23.3915,23.4192,128000.0
2011-03-31 15:00:00,25.31,25.32,25.29,25.3,61000.0,23.4192,23.4285,23.4007,23.41,61000.0
2011-03-31 15:05:00,25.31,25.33,25.3,25.3,106000.0,23.4192,23.4377,23.41,23.41,106000.0
2011-03-31 15:10:00,25.3,25.3,25.25,25.25,149000.0,23.41,23.41,23.3637,23.3637,149000.0
2011-03-31 15:15:00,25.25,25.28,25.25,25.25,84000.0,23.3637,23.3915,23.3637,23.3637,84000.0
2011-03-31 15:20:00,25.26,25.3,25.26,25.3,82000.0,23.373,23.41,23.373,23.41,82000.0
2011-03-31 15:25:00,25.29,25.29,25.28,25.29,63000.0,23.4007,23.4007,23.3915,23.4007,63000.0
2011-03-31 15:30:00,25.28,25.28,25.26,25.27,72000.0,23.3915,23.3915,23.373,23.3822,72000.0
2011-03-31 15:35:00,25.27,25.28,25.25,25.25,223000.0,23.3822,23.3915,23.3637,23.3637,223000.0
2011-03-31 15:40:00,25.25,25.27,25.24,25.26,153000.0,23.3637,23.3822,23.3545,23.373,153000.0
2011-03-31 15:45:00,25.26,25.26,25.23,25.25,161000.0,23.373,23.373,23.3452,23.3637,161000.0
2011-03-31 15:50:00,25.25,25.26,25.23,25.25,126000.0,23.3637,23.373,23.3452,23.3637,126000.0
2011-03-31 15:55:00,25.25,25.25,25.17,25.17,495000.0,23.3637,23.3637,23.2897,23.2897,495000.0
2011-04-01 09:30:00,25.2,25.33,25.19,25.27,228000.0,23.3174,23.4377,23.3082,23.3822,228000.0
2011-04-01 09:35:00,25.27,25.31,25.25,25.27,130000.0,23.3822,23.4192,23.3637,23.3822,130000.0
2011-04-01 09:40:00,25.27,25.34,25.26,25.31,228000.0,23.3822,23.447,23.373,23.4192,228000.0
2011-04-01 09:45:00,25.33,25.33,25.28,25.28,88000.0,23.4377,23.4377,23.3915,23.3915,88000.0
2011-04-01 09:50:00,25.28,25.28,25.25,25.28,68000.0,23.3915,23.3915,23.3637,23.3915,68000.0
2011-04-01 09:55:00,25.27,25.32,25.27,25.3,125000.0,23.3822,23.4285,23.3822,23.41,125000.0
2011-04-01 10:00:00,25.3,25.3,25.25,25.27,60000.0,23.41,23.41,23.3637,23.3822,60000.0
2011-04-01 10:05:00,25.28,25.31,25.25,25.31,74000.0,23.3915,23.4192,23.3637,23.4192,74000.0
2011-04-01 10:10:00,25.3,25.3,25.28,25.29,110000.0,23.41,23.41,23.3915,23.4007,110000.0
2011-04-01 10:15:00,25.29,25.3,25.26,25.3,119000.0,23.4007,23.41,23.373,23.41,119000.0
2011-04-01 10:20:00,25.29,25.33,25.29,25.33,89000.0,23.4007,23.4377,23.4007,23.4377,89000.0
2011-04-01 10:25:00,25.33,25.33,25.29,25.29,69000.0,23.4377,23.4377,23.4007,23.4007,69000.0
2011-04-01 10:30:00,25.29,25.29,25.26,25.29,73000.0,23.4007,23.4007,23.373,23.4007,73000.0
2011-04-01 10:35:00,25.29,25.29,25.28,25.28,37000.0,23.4007,23.4007,23.3915,23.3915,37000.0
2011-04-01 10:40:00,25.28,25.29,25.26,25.26,90000.0,23.3915,23.4007,23.373,23.373,90000.0
2011-04-01 10:45:00,25.26,25.26,25.24,25.26,71000.0,23.373,23.373,23.3545,23.373,71000.0
2011-04-01 10:50:00,25.25,25.29,25.25,25.27,71000.0,23.3637,23.4007,23.3637,23.3822,71000.0
2011-04-01 10:55:00,25.27,25.28,25.2,25.22,138000.0,23.3822,23.3915,23.3174,23.336,138000.0
2011-04-01 11:00:00,25.22,25.31,25.22,25.3,155000.0,23.336,23.4192,23.336,23.41,155000.0
2011-04-01 11:05:00,25.31,25.36,25.29,25.35,147000.0,23.4192,23.4655,23.4007,23.4562,147000.0
2011-04-01 11:10:00,25.35,25.39,25.33,25.33,119000.0,23.4562,23.4933,23.4377,23.4377,119000.0
2011-04-01 11:15:00,25.34,25.35,25.23,25.24,134000.0,23.447,23.4562,23.3452,23.3545,134000.0
2011-04-01 11:20:00,25.26,25.36,25.26,25.31,105000.0,23.373,23.4655,23.373,23.4192,105000.0
2011-04-01 11:25:00,25.31,25.31,25.27,25.29,57000.0,23.4192,23.4192,23.3822,23.4007,57000.0
2011-04-01 11:30:00,25.27,25.29,25.27,25.27,11000.0,23.3822,23.4007,23.3822,23.3822,11000.0
2011-04-01 11:35:00,25.29,25.29,25.25,25.25,40000.0,23.4007,23.4007,23.3637,23.3637,40000.0
2011-04-01 11:40:00,25.25,25.29,25.25,25.29,30000.0,23.3637,23.4007,23.3637,23.4007,30000.0
2011-04-01 11:45:00,25.29,25.3,25.29,25.29,17000.0,23.4007,23.41,23.4007,23.4007,17000.0
2011-04-01 11:50:00,25.29,25.29,25.27,25.28,15000.0,23.4007,23.4007,23.3822,23.3915,15000.0
2011-04-01 11:55:00,25.28,25.33,25.28,25.33,25000.0,23.3915,23.4377,23.3915,23.4377,25000.0
2011-04-01 12:00:00,25.33,25.37,25.31,25.35,38000.0,23.4377,23.4747,23.4192,23.4562,38000.0
2011-04-01 12:05:00,25.37,25.41,25.37,25.41,32000.0,23.4747,23.5118,23.4747,23.5118,32000.0
2011-04-01 12:10:00,25.4,25.45,25.4,25.45,57000.0,23.5025,23.5488,23.5025,23.5488,57000.0
2011-04-01 12:15:00,25.45,25.46,25.43,25.46,44000.0,23.5488,23.558,23.5303,23.558,44000.0
2011-04-01 12:20:00,25.45,25.49,25.44,25.48,87000.0,23.5488,23.5858,23.5395,23.5765,87000.0
2011-04-01 12:25:00,25.48,25.48,25.44,25.46,99000.0,23.5765,23.5765,23.5395,23.558,99000.0
2011-04-01 12:30:00,25.46,25.49,25.45,25.49,32000.0,23.558,23.5858,23.5488,23.5858,32000.0
2011-04-01 12:35:00,25.48,25.49,25.46,25.47,64000.0,23.5765,23.5858,23.558,23.5673,64000.0
2011-04-01 12:40:00,25.47,25.49,25.47,25.49,36000.0,23.5673,23.5858,23.5673,23.5858,36000.0
2011-04-01 12:45:00,25.48,25.48,25.46,25.47,54000.0,23.5765,23.5765,23.558,23.5673,54000.0
2011-04-01 12:50:00,25.47,25.49,25.47,25.47,43000.0,23.5673,23.5858,23.5673,23.5673,43000.0
2011-04-01 12:55:00,25.49,25.49,25.45,25.45,53000.0,23.5858,23.5858,23.5488,23.5488,53000.0
2011-04-01 13:00:00,25.45,25.48,25.45,25.48,48000.0,23.5488,23.5765,23.5488,23.5765,48000.0
2011-04-01 13:05:00,25.47,25.48,25.45,25.48,62000.0,23.5673,23.5765,23.5488,23.5765,62000.0
2011-04-01 13:10:00,25.49,25.49,25.45,25.47,89000.0,23.5858,23.5858,23.5488,23.5673,89000.0
2011-04-01 13:15:00,25.47,25.48,25.46,25.47,107000.0,23.5673,23.5765,23.558,23.5673,107000.0
2011-04-01 13:20:00,25.47,25.48,25.46,25.46,44000.0,23.5673,23.5765,23.558,23.558,44000.0
2011-04-01 13:25:00,25.48,25.5,25.47,25.48,58000.0,23.5765,23.595,23.5673,23.5765,58000.0
2011-04-01 13:30:00,25.48,25.5,25.47,25.48,63000.0,23.5765,23.595,23.5673,23.5765,63000.0
2011-04-01 13:35:00,25.47,25.51,25.47,25.47,104000.0,23.5673,23.6043,23.5673,23.5673,104000.0
2011-04-01 13:40:00,25.47,25.48,25.38,25.38,162000.0,23.5673,23.5765,23.484,23.484,162000.0
2011-04-01 13:45:00,25.4,25.43,25.39,25.43,37000.0,23.5025,23.5303,23.4933,23.5303,37000.0
2011-04-01 13:50:00,25.44,25.46,25.43,25.46,22000.0,23.5395,23.558,23.5303,23.558,22000.0
2011-04-01 13:55:00,25.46,25.49,25.43,25.43,75000.0,23.558,23.5858,23.5303,23.5303,75000.0
2011-04-01 14:00:00,25.43,25.46,25.43,25.43,36000.0,23.5303,23.558,23.5303,23.5303,36000.0
2011-04-01 14:05:00,25.44,25.47,25.43,25.44,37000.0,23.5395,23.5673,23.5303,23.5395,37000.0
2011-04-01 14:10:00,25.44,25.47,25.43,25.44,52000.0,23.5395,23.5673,23.5303,23.5395,52000.0
2011-04-01 14:15:00,25.43,25.46,25.43,25.45,130000.0,23.5303,23.558,23.5303,23.5488,130000.0
2011-04-01 14:20:00,25.46,25.46,25.43,25.46,45000.0,23.558,23.558,23.5303,23.558,45000.0
2011-04-01 14:25:00,25.47,25.51,25.46,25.51,154000.0,23.5673,23.6043,23.558,23.6043,154000.0
2011-04-01 14:30:00,25.51,25.51,25.48,25.49,76000.0,23.6043,23.6043,23.5765,23.5858,76000.0
2011-04-01 14:35:00,25.49,25.5,25.47,25.47,63000.0,23.5858,23.595,23.5673,23.5673,63000.0
2011-04-01 14:40:00,25.48,25.49,25.47,25.48,104000.0,23.5765,23.5858,23.5673,23.5765,104000.0
2011-04-01 14:45:00,25.48,25.49,25.44,25.45,68000.0,23.5765,23.5858,23.5395,23.5488,68000.0
2011-04-01 14:50:00,25.45,25.49,25.45,25.48,129000.0,23.5488,23.5858,23.5488,23.5765,129000.0
2011-04-01 14:55:00,25.48,25.49,25.46,25.48,62000.0,23.5765,23.5858,23.558,23.5765,62000.0
2011-04-01 15:00:00,25.49,25.5,25.44,25.49,106000.0,23.5858,23.595,23.5395,23.5858,106000.0
2011-04-01 15:05:00,25.48,25.49,25.46,25.46,45000.0,23.5765,23.5858,23.558,23.558,45000.0
2011-04-01 15:10:00,25.46,25.5,25.42,25.42,123000.0,23.558,23.595,23.521,23.521,123000.0
2011-04-01 15:15:00,25.43,25.43,25.38,25.38,108000.0,23.5303,23.5303,23.484,23.484,108000.0
2011-04-01 15:20:00,25.38,25.4,25.36,25.36,58000.0,23.484,23.5025,23.4655,23.4655,58000.0
2011-04-01 15:25:00,25.37,25.43,25.37,25.42,65000.0,23.4747,23.5303,23.4747,23.521,65000.0
2011-04-01 15:30:00,25.42,25.45,25.42,25.44,57000.0,23.521,23.5488,23.521,23.5395,57000.0
2011-04-01 15:35:00,25.44,25.44,25.39,25.4,129000.0,23.5395,23.5395,23.4933,23.5025,129000.0
2011-04-01 15:40:00,25.39,25.41,25.38,25.4,184000.0,23.4933,23.5118,23.484,23.5025,184000.0
2011-04-01 15:45:00,25.4,25.43,25.35,25.36,288000.0,23.5025,23.5303,23.4562,23.4655,288000.0
2011-04-01 15:50:00,25.36,25.38,25.32,25.35,250000.0,23.4655,23.484,23.4285,23.4562,250000.0
2011-04-01 15:55:00,25.35,25.37,25.32,25.36,624000.0,23.4562,23.4747,23.4285,23.4655,624000.0
2011-04-04 09:30:00,25.49,25.59,25.49,25.54,139000.0,23.5858,23.6783,23.5858,23.632,139000.0
2011-04-04 09:35:00,25.54,25.78,25.54,25.77,275000.0,23.632,23.8541,23.632,23.8449,275000.0
2011-04-04 09:40:00,25.77,25.82,25.73,25.8,124000.0,23.8449,23.8911,23.8079,23.8726,124000.0
2011-04-04 09:45:00,25.8,25.86,25.78,25.81,157000.0,23.8726,23.9281,23.8541,23.8819,157000.0
2011-04-04 09:50:00,25.78,25.81,25.69,25.75,125000.0,23.8541,23.8819,23.7708,23.8264,125000.0
2011-04-04 09:55:00,25.75,25.77,25.69,25.74,99000.0,23.8264,23.8449,23.7708,23.8171,99000.0
2011-04-04 10:00:00,25.74,25.74,25.64,25.66,206000.0,23.8171,23.8171,23.7246,23.7431,206000.0
2011-04-04 10:05:00,25.65,25.67,25.62,25.66,151000.0,23.7338,23.7523,23.7061,23.7431,151000.0
2011-04-04 10:10:00,25.66,25.67,25.64,25.67,59000.0,23.7431,23.7523,23.7246,23.7523,59000.0
2011-04-04 10:15:00,25.67,25.67,25.64,25.66,48000.0,23.7523,23.7523,23.7246,23.7431,48000.0
2011-04-04 10:20:00,25.67,25.68,25.66,25.67,77000.0,23.7523,23.7616,23.7431,23.7523,77000.0
2011-04-04 10:25:00,25.68,25.69,25.66,25.67,54000.0,23.7616,23.7708,23.7431,23.7523,54000.0
2011-04-04 10:30:00,25.69,25.75,25.67,25.73,77000.0,23.7708,23.8264,23.7523,23.8079,77000.0
2011-04-04 10:35:00,25.73,25.73,25.68,25.7,59000.0,23.8079,23.8079,23.7616,23.7801,59000.0
2011-04-04 10:40:00,25.7,25.75,25.7,25.74,39000.0,23.7801,23.8264,23.7801,23.8171,39000.0
2011-04-04 10:45:00,25.73,25.74,25.73,25.74,33000.0,23.8079,23.8171,23.8079,23.8171,33000.0
2011-04-04 10:50:00,25.75,25.8,25.74,25.77,112000.0,23.8264,23.8726,23.8171,23.8449,112000.0
2011-04-04 10:55:00,25.77,25.77,25.71,25.75,75000.0,23.8449,23.8449,23.7893,23.8264,75000.0
2011-04-04 11:00:00,25.75,25.78,25.73,25.75,154000.0,23.8264,23.8541,23.8079,23.8264,154000.0
2011-04-04 11:05:00,25.75,25.75,25.69,25.73,49000.0,23.8264,23.8264,23.7708,23.8079,49000.0
2011-04-04 11:10:00,25.72,25.73,25.7,25.71,37000.0,23.7986,23.8079,23.7801,23.7893,37000.0
2011-04-04 11:15:00,25.72,25.75,25.72,25.75,18000.0,23.7986,23.8264,23.7986,23.8264,18000.0
2011-04-04 11:20:00,25.74,25.75,25.74,25.74,22000.0,23.8171,23.8264,23.8171,23.8171,22000.0
2011-04-04 11:25:00,25.74,25.77,25.74,25.75,58000.0,23.8171,23.8449,23.8171,23.8264,58000.0
2011-04-04 11:30:00,25.76,25.77,25.72,25.72,45000.0,23.8356,23.8449,23.7986,23.7986,45000.0
2011-04-04 11:35:00,25.74,25.79,25.74,25.78,39000.0,23.8171,23.8634,23.8171,23.8541,39000.0
2011-04-04 11:40:00,25.78,25.8,25.76,25.8,53000.0,23.8541,23.8726,23.8356,23.8726,53000.0
2011-04-04 11:45:00,25.8,25.82,25.79,25.82,89000.0,23.8726,23.8911,23.8634,23.8911,89000.0
2011-04-04 11:50:00,25.82,25.83,25.82,25.82,52000.0,23.8911,23.9004,23.8911,23.8911,52000.0
2011-04-04 11:55:00,25.83,25.83,25.81,25.83,94000.0,23.9004,23.9004,23.8819,23.9004,94000.0
2011-04-04 12:00:00,25.83,25.86,25.83,25.86,61000.0,23.9004,23.9281,23.9004,23.9281,61000.0
2011-04-04 12:05:00,25.86,25.87,25.84,25.85,57000.0,23.9281,23.9374,23.9096,23.9189,57000.0
2011-04-04 12:10:00,25.84,25.89,25.84,25.88,141000.0,23.9096,23.9559,23.9096,23.9466,141000.0
2011-04-04 12:15:00,25.88,25.88,25.86,25.87,83000.0,23.9466,23.9466,23.9281,23.9374,83000.0
2011-04-04 12:20:00,25.88,25.93,25.88,25.93,106000.0,23.9466,23.9929,23.9466,23.9929,106000.0
2011-04-04 12:25:00,25.93,25.94,25.91,25.92,49000.0,23.9929,24.0022,23.9744,23.9837,49000.0
2011-04-04 12:30:00,25.93,25.94,25.89,25.89,89000.0,23.9929,24.0022,23.9559,23.9559,89000.0
2011-04-04 12:35:00,25.86,25.86,25.82,25.84,78000.0,23.9281,23.9281,23.8911,23.9096,78000.0
2011-04-04 12:40:00,25.85,25.85,25.78,25.83,92000.0,23.9189,23.9189,23.8541,23.9004,92000.0
2011-04-04 12:45:00,25.83,25.85,25.82,25.85,33000.0,23.9004,23.9189,23.8911,23.9189,33000.0
2011-04-04 12:50:00,25.84,25.84,25.83,25.83,25000.0,23.9096,23.9096,23.9004,23.9004,25000.0
2011-04-04 12:55:00,25.86,25.91,25.85,25.87,58000.0,23.9281,23.9744,23.9189,23.9374,58000.0
2011-04-04 13:00:00,25.87,25.87,25.84,25.84,161000.0,23.9374,23.9374,23.9096,23.9096,161000.0
2011-04-04 13:05:00,25.85,25.85,25.82,25.83,47000.0,23.9189,23.9189,23.8911,23.9004,47000.0
2011-04-04 13:10:00,25.83,25.83,25.81,25.82,37000.0,23.9004,23.9004,23.8819,23.8911,37000.0
2011-04-04 13:15:00,25.82,25.86,25.82,25.83,52000.0,23.8911,23.9281,23.8911,23.9004,52000.0
2011-04-04 13:20:00,25.83,25.83,25.82,25.82,18000.0,23.9004,23.9004,23.8911,23.8911,18000.0
2011-04-04 13:25:00,25.83,25.87,25.82,25.86,50000.0,23.9004,23.9374,23.8911,23.9281,50000.0
2011-04-04 13:30:00,25.86,25.86,25.84,25.85,175000.0,23.9281,23.9281,23.9096,23.9189,175000.0
2011-04-04 13:35:00,25.84,25.87,25.84,25.86,55000.0,23.9096,23.9374,23.9096,23.9281,55000.0
2011-04-04 13:40:00,25.86,25.86,25.85,25.86,69000.0,23.9281,23.9281,23.9189,23.9281,69000.0
2011-04-04 13:45:00,25.86,25.89,25.86,25.88,42000.0,23.9281,23.9559,23.9281,23.9466,42000.0
2011-04-04 13:50:00,25.89,25.89,25.85,25.87,98000.0,23.9559,23.9559,23.9189,23.9374,98000.0
2011-04-04 13:55:00,25.87,25.87,25.85,25.85,74000.0,23.9374,23.9374,23.9189,23.9189,74000.0
2011-04-04 14:00:00,25.85,25.86,25.82,25.86,101000.0,23.9189,23.9281,23.8911,23.9281,101000.0
2011-04-04 14:05:00,25.86,25.91,25.85,25.91,80000.0,23.9281,23.9744,23.9189,23.9744,80000.0
2011-04-04 14:10:00,25.91,25.94,25.9,25.91,158000.0,23.9744,24.0022,23.9652,23.9744,158000.0
2011-04-04 14:15:00,25.92,25.92,25.83,25.84,79000.0,23.9837,23.9837,23.9004,23.9096,79000.0
2011-04-04 14:20:00,25.86,25.93,25.86,25.9,70000.0,23.9281,23.9929,23.9281,23.9652,70000.0
2011-04-04 14:25:00,25.92,25.95,25.91,25.95,130000.0,23.9837,24.0114,23.9744,24.0114,130000.0
2011-04-04 14:30:00,25.93,25.95,25.92,25.93,37000.0,23.9929,24.0114,23.9837,23.9929,37000.0
2011-04-04 14:35:00,25.93,25.94,25.91,25.93,50000.0,23.9929,24.0022,23.9744,23.9929,50000.0
2011-04-04 14:40:00,25.93,25.94,25.92,25.93,41000.0,23.9929,24.0022,23.9837,23.9929,41000.0
2011-04-04 14:45:00,25.92,25.94,25.92,25.93,66000.0,23.9837,24.0022,23.9837,23.9929,66000.0
2011-04-04 14:50:00,25.93,25.96,25.92,25.95,80000.0,23.9929,24.0207,23.9837,24.0114,80000.0
2011-04-04 14:55:00,25.96,25.97,25.94,25.95,71000.0,24.0207,24.0299,24.0022,24.0114,71000.0
2011-04-04 15:00:00,25.94,25.96,25.91,25.93,82000.0,24.0022,24.0207,23.9744,23.9929,82000.0
2011-04-04 15:05:00,25.93,25.94,25.92,25.92,58000.0,23.9929,24.0022,23.9837,23.9837,58000.0
2011-04-04 15:10:00,25.93,25.94,25.91,25.92,102000.0,23.9929,24.0022,23.9744,23.9837,102000.0
2011-04-04 15:15:00,25.91,25.96,25.9,25.94,133000.0,23.9744,24.0207,23.9652,24.0022,133000.0
2011-04-04 15:20:00,25.94,25.96,25.94,25.95,46000.0,24.0022,24.0207,24.0022,24.0114,46000.0
2011-04-04 15:25:00,25.95,25.99,25.95,25.98,143000.0,24.0114,24.0484,24.0114,24.0392,143000.0
2011-04-04 15:30:00,25.98,26.0,25.94,25.95,172000.0,24.0392,24.0577,24.0022,24.0114,172000.0
2011-04-04 15:35:00,25.95,25.98,25.93,25.94,155000.0,24.0114,24.0392,23.9929,24.0022,155000.0
2011-04-04 15:40:00,25.93,25.99,25.93,25.99,217000.0,23.9929,24.0484,23.9929,24.0484,217000.0
2011-04-04 15:45:00,25.99,26.0,25.97,26.0,316000.0,24.0484,24.0577,24.0299,24.0577,316000.0
2011-04-04 15:50:00,26.0,26.03,25.99,26.01,560000.0,24.0577,24.0854,24.0484,24.0669,560000.0
2011-04-04 15:55:00,26.01,26.13,26.01,26.13,886000.0,24.0669,24.178,24.0669,24.178,886000.0
2011-04-05 09:30:00,26.0,26.28,26.0,26.25,411000.0,24.0577,24.3168,24.0577,24.289,411000.0
2011-04-05 09:35:00,26.27,26.34,26.14,26.2,266000.0,24.3075,24.3723,24.1872,24.2427,266000.0
2011-04-05 09:40:00,26.2,26.22,25.99,26.02,324000.0,24.2427,24.2612,24.0484,24.0762,324000.0
2011-04-05 09:45:00,26.01,26.01,25.94,25.95,118000.0,24.0669,24.0669,24.0022,24.0114,118000.0
2011-04-05 09:50:00,25.95,26.06,25.95,26.06,146000.0,24.0114,24.1132,24.0114,24.1132,146000.0
2011-04-05 09:55:00,26.04,26.1,26.04,26.06,845000.0,24.0947,24.1502,24.0947,24.1132,845000.0
2011-04-05 10:00:00,26.06,26.1,25.99,26.08,177000.0,24.1132,24.1502,24.0484,24.1317,177000.0
2011-04-05 10:05:00,26.09,26.12,26.05,26.05,143000.0,24.141,24.1687,24.1039,24.1039,143000.0
2011-04-05 10:10:00,26.05,26.12,26.04,26.07,116000.0,24.1039,24.1687,24.0947,24.1225,116000.0
2011-04-05 10:15:00,26.06,26.07,26.04,26.04,63000.0,24.1132,24.1225,24.0947,24.0947,63000.0
2011-04-05 10:20:00,26.04,26.11,26.03,26.04,156000.0,24.0947,24.1595,24.0854,24.0947,156000.0
2011-04-05 10:25:00,26.04,26.11,26.04,26.07,100000.0,24.0947,24.1595,24.0947,24.1225,100000.0
2011-04-05 10:30:00,26.06,26.1,26.05,26.09,143000.0,24.1132,24.1502,24.1039,24.141,143000.0
2011-04-05 10:35:00,26.09,26.11,26.07,26.1,141000.0,24.141,24.1595,24.1225,24.1502,141000.0
2011-04-05 10:40:00,26.11,26.18,26.09,26.16,130000.0,24.1595,24.2242,24.141,24.2057,130000.0
2011-04-05 10:45:00,26.14,26.16,26.09,26.11,121000.0,24.1872,24.2057,24.141,24.1595,121000.0
2011-04-05 10:50:00,26.1,26.16,26.09,26.14,280000.0,24.1502,24.2057,24.141,24.1872,280000.0
2011-04-05 10:55:00,26.15,26.18,26.12,26.18,61000.0,24.1965,24.2242,24.1687,24.2242,61000.0
2011-04-05 11:00:00,26.18,26.24,26.12,26.18,530000.0,24.2242,24.2798,24.1687,24.2242,530000.0
2011-04-05 11:05:00,26.16,26.45,26.16,26.28,715000.0,24.2057,24.4741,24.2057,24.3168,715000.0
2011-04-05 11:10:00,26.26,26.32,26.23,26.27,288000.0,24.2983,24.3538,24.2705,24.3075,288000.0
2011-04-05 11:15:00,26.27,26.37,26.27,26.35,111000.0,24.3075,24.4,24.3075,24.3815,111000.0
2011-04-05 11:20:00,26.37,26.38,26.35,26.38,111000.0,24.4,24.4093,24.3815,24.4093,111000.0
2011-04-05 11:25:00,26.38,26.4,26.35,26.38,136000.0,24.4093,24.4278,24.3815,24.4093,136000.0
2011-04-05 11:30:00,26.37,26.37,26.32,26.36,183000.0,24.4,24.4,24.3538,24.3908,183000.0
2011-04-05 11:35:00,26.36,26.46,26.36,26.44,204000.0,24.3908,24.4833,24.3908,24.4648,204000.0
2011-04-05 11:40:00,26.44,26.46,26.39,26.39,112000.0,24.4648,24.4833,24.4185,24.4185,112000.0
2011-04-05 11:45:00,26.39,26.42,26.38,26.38,38000.0,24.4185,24.4463,24.4093,24.4093,38000.0
2011-04-05 11:50:00,26.4,26.43,26.37,26.39,126000.0,24.4278,24.4556,24.4,24.4185,126000.0
2011-04-05 11:55:00,26.38,26.45,26.37,26.45,90000.0,24.4093,24.4741,24.4,24.4741,90000.0
2011-04-05 12:00:00,26.44,26.44,26.39,26.4,124000.0,24.4648,24.4648,24.4185,24.4278,124000.0
2011-04-05 12:05:00,26.4,26.41,26.36,26.39,131000.0,24.4278,24.4371,24.3908,24.4185,131000.0
2011-04-05 12:10:00,26.39,26.41,26.36,26.38,198000.0,24.4185,24.4371,24.3908,24.4093,198000.0
2011-04-05 12:15:00,26.36,26.38,26.33,26.34,93000.0,24.3908,24.4093,24.363,24.3723,93000.0
2011-04-05 12:20:00,26.35,26.37,26.3,26.32,212000.0,24.3815,24.4,24.3353,24.3538,212000.0
2011-04-05 12:25:00,26.32,26.34,26.3,26.3,82000.0,24.3538,24.3723,24.3353,24.3353,82000.0
2011-04-05 12:30:00,26.3,26.36,26.3,26.32,206000.0,24.3353,24.3908,24.3353,24.3538,206000.0
2011-04-05 12:35:00,26.33,26.35,26.29,26.3,56000.0,24.363,24.3815,24.326,24.3353,56000.0
2011-04-05 12:40:00,26.31,26.34,26.29,26.32,223000.0,24.3445,24.3723,24.326,24.3538,223000.0
2011-04-05 12:45:00,26.3,26.32,26.28,26.28,195000.0,24.3353,24.3538,24.3168,24.3168,195000.0
2011-04-05 12:50:00,26.28,26.29,26.26,26.27,99000.0,24.3168,24.326,24.2983,24.3075,99000.0
2011-04-05 12:55:00,26.26,26.28,26.24,26.24,140000.0,24.2983,24.3168,24.2798,24.2798,140000.0
2011-04-05 13:00:00,26.24,26.28,26.24,26.26,300000.0,24.2798,24.3168,24.2798,24.2983,300000.0
2011-04-05 13:05:00,26.26,26.26,26.25,26.25,99000.0,24.2983,24.2983,24.289,24.289,99000.0
2011-04-05 13:10:00,26.25,26.28,26.24,26.26,171000.0,24.289,24.3168,24.2798,24.2983,171000.0
2011-04-05 13:15:00,26.26,26.28,26.25,26.26,168000.0,24.2983,24.3168,24.289,24.2983,168000.0
2011-04-05 13:20:00,26.27,26.28,26.25,26.26,96000.0,24.3075,24.3168,24.289,24.2983,96000.0
2011-04-05 13:25:00,26.26,26.26,26.23,26.24,200000.0,24.2983,24.2983,24.2705,24.2798,200000.0
2011-04-05 13:30:00,26.25,26.27,26.24,26.27,316000.0,24.289,24.3075,24.2798,24.3075,316000.0
2011-04-05 13:35:00,26.26,26.27,26.24,26.27,94000.0,24.2983,24.3075,24.2798,24.3075,94000.0
2011-04-05 13:40:00,26.25,26.28,26.25,26.26,129000.0,24.289,24.3168,24.289,24.2983,129000.0
2011-04-05 13:45:00,26.27,26.28,26.25,26.26,102000.0,24.3075,24.3168,24.289,24.2983,102000.0
2011-04-05 13:50:00,26.26,26.27,26.26,26.26,136000.0,24.2983,24.3075,24.2983,24.2983,136000.0
2011-04-05 13:55:00,26.26,26.27,26.25,26.26,68000.0,24.2983,24.3075,24.289,24.2983,68000.0
2011-04-05 14:00:00,26.26,26.27,26.24,26.25,123000.0,24.2983,24.3075,24.2798,24.289,123000.0
2011-04-05 14:05:00,26.24,26.26,26.23,26.26,44000.0,24.2798,24.2983,24.2705,24.2983,44000.0
2011-04-05 14:10:00,26.26,26.26,26.25,26.25,21000.0,24.2983,24.2983,24.289,24.289,21000.0
2011-04-05 14:15:00,26.25,26.27,26.25,26.26,61000.0,24.289,24.3075,24.289,24.2983,61000.0
2011-04-05 14:20:00,26.26,26.27,26.25,26.25,162000.0,24.2983,24.3075,24.289,24.289,162000.0
2011-04-05 14:25:00,26.26,26.28,26.25,26.26,286000.0,24.2983,24.3168,24.289,24.2983,286000.0
2011-04-05 14:30:00,26.26,26.29,26.26,26.28,207000.0,24.2983,24.326,24.2983,24.3168,207000.0
2011-04-05 14:35:00,26.28,26.31,26.26,26.26,152000.0,24.3168,24.3445,24.2983,24.2983,152000.0
2011-04-05 14:40:00,26.26,26.3,26.24,26.29,128000.0,24.2983,24.3353,24.2798,24.326,128000.0
2011-04-05 14:45:00,26.29,26.34,26.28,26.34,123000.0,24.326,24.3723,24.3168,24.3723,123000.0
2011-04-05 14:50:00,26.34,26.35,26.3,26.32,128000.0,24.3723,24.3815,24.3353,24.3538,128000.0
2011-04-05 14:55:00,26.33,26.34,26.31,26.32,102000.0,24.363,24.3723,24.3445,24.3538,102000.0
2011-04-05 15:00:00,26.34,26.34,26.29,26.3,81000.0,24.3723,24.3723,24.326,24.3353,81000.0
2011-04-05 15:05:00,26.29,26.31,26.23,26.23,139000.0,24.326,24.3445,24.2705,24.2705,139000.0
2011-04-05 15:10:00,26.23,26.3,26.23,26.29,229000.0,24.2705,24.3353,24.2705,24.326,229000.0
2011-04-05 15:15:00,26.29,26.3,26.28,26.3,174000.0,24.326,24.3353,24.3168,24.3353,174000.0
2011-04-05 15:20:00,26.3,26.34,26.3,26.34,144000.0,24.3353,24.3723,24.3353,24.3723,144000.0
2011-04-05 15:25:00,26.34,26.34,26.31,26.34,160000.0,24.3723,24.3723,24.3445,24.3723,160000.0
2011-04-05 15:30:00,26.33,26.34,26.24,26.24,323000.0,24.363,24.3723,24.2798,24.2798,323000.0
2011-04-05 15:35:00,26.25,26.32,26.25,26.32,126000.0,24.289,24.3538,24.289,24.3538,126000.0
2011-04-05 15:40:00,26.32,26.34,26.29,26.31,183000.0,24.3538,24.3723,24.326,24.3445,183000.0
2011-04-05 15:45:00,26.31,26.31,26.28,26.3,130000.0,24.3445,24.3445,24.3168,24.3353,130000.0
2011-04-05 15:50:00,26.29,26.3,26.25,26.28,129000.0,24.326,24.3353,24.289,24.3168,129000.0
2011-04-05 15:55:00,26.28,26.3,26.27,26.29,182000.0,24.3168,24.3353,24.3075,24.326,182000.0
2011-04-06 09:30:00,26.39,26.56,26.39,26.45,317000.0,24.4323,24.5897,24.4323,24.4879,317000.0
2011-04-06 09:35:00,26.4,26.5,26.4,26.43,133000.0,24.4416,24.5342,24.4416,24.4694,133000.0
2011-04-06 09:40:00,26.41,26.47,26.4,26.45,180000.0,24.4509,24.5064,24.4416,24.4879,180000.0
2011-04-06 09:45:00,26.46,26.55,26.42,26.49,200000.0,24.4972,24.5805,24.4601,24.5249,200000.0
2011-04-06 09:50:00,26.48,26.53,26.47,26.5,162000.0,24.5157,24.562,24.5064,24.5342,162000.0
2011-04-06 09:55:00,26.51,26.55,26.49,26.54,106000.0,24.5434,24.5805,24.5249,24.5712,106000.0
2011-04-06 10:00:00,26.53,26.55,26.48,26.53,176000.0,24.562,24.5805,24.5157,24.562,176000.0
2011-04-06 10:05:00,26.52,26.54,26.51,26.51,89000.0,24.5527,24.5712,24.5434,24.5434,89000.0
2011-04-06 10:10:00,26.5,26.5,26.46,26.46,132000.0,24.5342,24.5342,24.4972,24.4972,132000.0
2011-04-06 10:15:00,26.46,26.5,26.45,26.47,94000.0,24.4972,24.5342,24.4879,24.5064,94000.0
2011-04-06 10:20:00,26.48,26.5,26.46,26.48,58000.0,24.5157,24.5342,24.4972,24.5157,58000.0
2011-04-06 10:25:00,26.49,26.54,26.49,26.53,96000.0,24.5249,24.5712,24.5249,24.562,96000.0
2011-04-06 10:30:00,26.53,26.54,26.47,26.53,72000.0,24.562,24.5712,24.5064,24.562,72000.0
2011-04-06 10:35:00,26.53,26.53,26.49,26.52,63000.0,24.562,24.562,24.5249,24.5527,63000.0
2011-04-06 10:40:00,26.53,26.54,26.51,26.51,114000.0,24.562,24.5712,24.5434,24.5434,114000.0
2011-04-06 10:45:00,26.51,26.51,26.47,26.51,100000.0,24.5434,24.5434,24.5064,24.5434,100000.0
2011-04-06 10:50:00,26.51,26.53,26.48,26.51,92000.0,24.5434,24.562,24.5157,24.5434,92000.0
2011-04-06 10:55:00,26.51,26.53,26.47,26.47,180000.0,24.5434,24.562,24.5064,24.5064,180000.0
2011-04-06 11:00:00,26.47,26.51,26.46,26.5,119000.0,24.5064,24.5434,24.4972,24.5342,119000.0
2011-04-06 11:05:00,26.51,26.52,26.45,26.46,228000.0,24.5434,24.5527,24.4879,24.4972,228000.0
2011-04-06 11:10:00,26.46,26.47,26.4,26.41,116000.0,24.4972,24.5064,24.4416,24.4509,116000.0
2011-04-06 11:15:00,26.4,26.41,26.37,26.38,125000.0,24.4416,24.4509,24.4138,24.4231,125000.0
2011-04-06 11:20:00,26.36,26.38,26.32,26.34,140000.0,24.4046,24.4231,24.3675,24.3861,140000.0
2011-04-06 11:25:00,26.34,26.34,26.32,26.33,83000.0,24.3861,24.3861,24.3675,24.3768,83000.0
2011-04-06 11:30:00,26.32,26.32,26.27,26.27,149000.0,24.3675,24.3675,24.3212,24.3212,149000.0
2011-04-06 11:35:00,26.28,26.29,26.24,26.24,147000.0,24.3305,24.3398,24.2935,24.2935,147000.0
2011-04-06 11:40:00,26.25,26.28,26.24,26.26,82000.0,24.3027,24.3305,24.2935,24.312,82000.0
2011-04-06 11:45:00,26.25,26.27,26.21,26.27,117000.0,24.3027,24.3212,24.2657,24.3212,117000.0
2011-04-06 11:50:00,26.27,26.3,26.25,26.27,110000.0,24.3212,24.349,24.3027,24.3212,110000.0
2011-04-06 11:55:00,26.26,26.31,26.19,26.19,132000.0,24.312,24.3583,24.2472,24.2472,132000.0
2011-04-06 12:00:00,26.19,26.26,26.19,26.24,126000.0,24.2472,24.312,24.2472,24.2935,126000.0
2011-04-06 12:05:00,26.26,26.33,26.24,26.32,63000.0,24.312,24.3768,24.2935,24.3675,63000.0
2011-04-06 12:10:00,26.32,26.42,26.32,26.42,106000.0,24.3675,24.4601,24.3675,24.4601,106000.0
2011-04-06 12:15:00,26.41,26.42,26.39,26.41,135000.0,24.4509,24.4601,24.4323,24.4509,135000.0
2011-04-06 12:20:00,26.41,26.45,26.39,26.45,57000.0,24.4509,24.4879,24.4323,24.4879,57000.0
2011-04-06 12:25:00,26.46,26.46,26.42,26.42,57000.0,24.4972,24.4972,24.4601,24.4601,57000.0
2011-04-06 12:30:00,26.41,26.44,26.4,26.4,61000.0,24.4509,24.4786,24.4416,24.4416,61000.0
2011-04-06 12:35:00,26.4,26.4,26.32,26.32,137000.0,24.4416,24.4416,24.3675,24.3675,137000.0
2011-04-06 12:40:00,26.33,26.34,26.3,26.3,127000.0,24.3768,24.3861,24.349,24.349,127000.0
2011-04-06 12:45:00,26.31,26.34,26.3,26.32,48000.0,24.3583,24.3861,24.349,24.3675,48000.0
2011-04-06 12:50:00,26.32,26.32,26.3,26.32,92000.0,24.3675,24.3675,24.349,24.3675,92000.0
2011-04-06 12:55:00,26.31,26.35,26.3,26.35,56000.0,24.3583,24.3953,24.349,24.3953,56000.0
2011-04-06 13:00:00,26.37,26.37,26.35,26.36,53000.0,24.4138,24.4138,24.3953,24.4046,53000.0
2011-04-06 13:05:00,26.36,26.41,26.36,26.4,86000.0,24.4046,24.4509,24.4046,24.4416,86000.0
2011-04-06 13:10:00,26.39,26.44,26.39,26.44,57000.0,24.4323,24.4786,24.4323,24.4786,57000.0
2011-04-06 13:15:00,26.45,26.45,26.43,26.43,87000.0,24.4879,24.4879,24.4694,24.4694,87000.0
2011-04-06 13:20:00,26.42,26.43,26.4,26.4,104000.0,24.4601,24.4694,24.4416,24.4416,104000.0
2011-04-06 13:25:00,26.4,26.42,26.4,26.41,81000.0,24.4416,24.4601,24.4416,24.4509,81000.0
2011-04-06 13:30:00,26.41,26.44,26.41,26.42,52000.0,24.4509,24.4786,24.4509,24.4601,52000.0
2011-04-06 13:35:00,26.4,26.44,26.4,26.44,61000.0,24.4416,24.4786,24.4416,24.4786,61000.0
2011-04-06 13:40:00,26.43,26.44,26.41,26.43,106000.0,24.4694,24.4786,24.4509,24.4694,106000.0
2011-04-06 13:45:00,26.44,26.44,26.41,26.42,47000.0,24.4786,24.4786,24.4509,24.4601,47000.0
2011-04-06 13:50:00,26.42,26.44,26.41,26.43,87000.0,24.4601,24.4786,24.4509,24.4694,87000.0
2011-04-06 13:55:00,26.42,26.43,26.41,26.43,63000.0,24.4601,24.4694,24.4509,24.4694,63000.0
2011-04-06 14:00:00,26.43,26.43,26.41,26.41,58000.0,24.4694,24.4694,24.4509,24.4509,58000.0
2011-04-06 14:05:00,26.41,26.44,26.39,26.43,91000.0,24.4509,24.4786,24.4323,24.4694,91000.0
2011-04-06 14:10:00,26.42,26.42,26.39,26.42,177000.0,24.4601,24.4601,24.4323,24.4601,177000.0
2011-04-06 14:15:00,26.42,26.42,26.38,26.39,85000.0,24.4601,24.4601,24.4231,24.4323,85000.0
2011-04-06 14:20:00,26.39,26.41,26.39,26.41,77000.0,24.4323,24.4509,24.4323,24.4509,77000.0
2011-04-06 14:25:00,26.42,26.44,26.41,26.44,174000.0,24.4601,24.4786,24.4509,24.4786,174000.0
2011-04-06 14:30:00,26.44,26.47,26.44,26.45,224000.0,24.4786,24.5064,24.4786,24.4879,224000.0
2011-04-06 14:35:00,26.45,26.49,26.44,26.48,111000.0,24.4879,24.5249,24.4786,24.5157,111000.0
2011-04-06 14:40:00,26.48,26.49,26.45,26.45,70000.0,24.5157,24.5249,24.4879,24.4879,70000.0
2011-04-06 14:45:00,26.46,26.5,26.46,26.47,124000.0,24.4972,24.5342,24.4972,24.5064,124000.0
2011-04-06 14:50:00,26.46,26.47,26.46,26.46,69000.0,24.4972,24.5064,24.4972,24.4972,69000.0
2011-04-06 14:55:00,26.46,26.48,26.45,26.46,66000.0,24.4972,24.5157,24.4879,24.4972,66000.0
2011-04-06 15:00:00,26.45,26.46,26.44,26.45,92000.0,24.4879,24.4972,24.4786,24.4879,92000.0
2011-04-06 15:05:00,26.47,26.47,26.44,26.45,77000.0,24.5064,24.5064,24.4786,24.4879,77000.0
2011-04-06 15:10:00,26.45,26.47,26.44,26.46,80000.0,24.4879,24.5064,24.4786,24.4972,80000.0
2011-04-06 15:15:00,26.46,26.48,26.46,26.46,115000.0,24.4972,24.5157,24.4972,24.4972,115000.0
2011-04-06 15:20:00,26.46,26.46,26.42,26.43,130000.0,24.4972,24.4972,24.4601,24.4694,130000.0
2011-04-06 15:25:00,26.44,26.46,26.43,26.45,101000.0,24.4786,24.4972,24.4694,24.4879,101000.0
2011-04-06 15:30:00,26.44,26.46,26.43,26.45,187000.0,24.4786,24.4972,24.4694,24.4879,187000.0
2011-04-06 15:35:00,26.44,26.48,26.44,26.48,121000.0,24.4786,24.5157,24.4786,24.5157,121000.0
2011-04-06 15:40:00,26.48,26.49,26.46,26.47,123000.0,24.5157,24.5249,24.4972,24.5064,123000.0
2011-04-06 15:45:00,26.47,26.49,26.46,26.47,162000.0,24.5064,24.5249,24.4972,24.5064,162000.0
2011-04-06 15:50:00,26.46,26.5,26.45,26.49,192000.0,24.4972,24.5342,24.4879,24.5249,192000.0
2011-04-06 15:55:00,26.49,26.55,26.48,26.55,632000.0,24.5249,24.5805,24.5157,24.5805,632000.0
2011-04-07 09:30:00,26.55,26.58,26.5,26.51,171000.0,24.5805,24.6083,24.5342,24.5434,171000.0
2011-04-07 09:35:00,26.51,26.54,26.44,26.44,231000.0,24.5434,24.5712,24.4786,24.4786,231000.0
2011-04-07 09:40:00,26.44,26.52,26.42,26.52,124000.0,24.4786,24.5527,24.4601,24.5527,124000.0
2011-04-07 09:45:00,26.5,26.51,26.47,26.49,149000.0,24.5342,24.5434,24.5064,24.5249,149000.0
2011-04-07 09:50:00,26.48,26.48,26.43,26.44,114000.0,24.5157,24.5157,24.4694,24.4786,114000.0
2011-04-07 09:55:00,26.44,26.5,26.42,26.5,86000.0,24.4786,24.5342,24.4601,24.5342,86000.0
2011-04-07 10:00:00,26.5,26.58,26.49,26.56,248000.0,24.5342,24.6083,24.5249,24.5897,248000.0
2011-04-07 10:05:00,26.56,26.56,26.51,26.56,87000.0,24.5897,24.5897,24.5434,24.5897,87000.0
2011-04-07 10:10:00,26.57,26.6,26.56,26.56,88000.0,24.599,24.6268,24.5897,24.5897,88000.0
2011-04-07 10:15:00,26.56,26.56,26.53,26.54,61000.0,24.5897,24.5897,24.562,24.5712,61000.0
2011-04-07 10:20:00,26.55,26.56,26.53,26.53,30000.0,24.5805,24.5897,24.562,24.562,30000.0
2011-04-07 10:25:00,26.53,26.54,26.51,26.53,49000.0,24.562,24.5712,24.5434,24.562,49000.0
2011-04-07 10:30:00,26.53,26.56,26.53,26.55,105000.0,24.562,24.5897,24.562,24.5805,105000.0
2011-04-07 10:35:00,26.55,26.55,26.43,26.47,107000.0,24.5805,24.5805,24.4694,24.5064,107000.0
2011-04-07 10:40:00,26.47,26.48,26.32,26.34,235000.0,24.5064,24.5157,24.3675,24.3861,235000.0
2011-04-07 10:45:00,26.32,26.42,26.28,26.39,122000.0,24.3675,24.4601,24.3305,24.4323,122000.0
2011-04-07 10:50:00,26.39,26.43,26.38,26.42,90000.0,24.4323,24.4694,24.4231,24.4601,90000.0
2011-04-07 10:55:00,26.44,26.44,26.38,26.38,21000.0,24.4786,24.4786,24.4231,24.4231,21000.0
2011-04-07 11:00:00,26.4,26.42,26.38,26.39,57000.0,24.4416,24.4601,24.4231,24.4323,57000.0
2011-04-07 11:05:00,26.38,26.44,26.38,26.41,38000.0,24.4231,24.4786,24.4231,24.4509,38000.0
2011-04-07 11:10:00,26.4,26.41,26.36,26.38,78000.0,24.4416,24.4509,24.4046,24.4231,78000.0
2011-04-07 11:15:00,26.38,26.38,26.36,26.38,52000.0,24.4231,24.4231,24.4046,24.4231,52000.0
2011-04-07 11:20:00,26.36,26.45,26.36,26.45,59000.0,24.4046,24.4879,24.4046,24.4879,59000.0
2011-04-07 11:25:00,26.43,26.5,26.42,26.5,165000.0,24.4694,24.5342,24.4601,24.5342,165000.0
2011-04-07 11:30:00,26.5,26.5,26.42,26.42,83000.0,24.5342,24.5342,24.4601,24.4601,83000.0
2011-04-07 11:35:00,26.42,26.48,26.41,26.47,123000.0,24.4601,24.5157,24.4509,24.5064,123000.0
2011-04-07 11:40:00,26.46,26.48,26.43,26.45,72000.0,24.4972,24.5157,24.4694,24.4879,72000.0
2011-04-07 11:45:00,26.46,26.49,26.45,26.48,49000.0,24.4972,24.5249,24.4879,24.5157,49000.0
2011-04-07 11:50:00,26.48,26.49,26.46,26.46,80000.0,24.5157,24.5249,24.4972,24.4972,80000.0
2011-04-07 11:55:00,26.45,26.47,26.42,26.47,71000.0,24.4879,24.5064,24.4601,24.5064,71000.0
2011-04-07 12:00:00,26.46,26.48,26.44,26.47,53000.0,24.4972,24.5157,24.4786,24.5064,53000.0
2011-04-07 12:05:00,26.47,26.52,26.46,26.52,42000.0,24.5064,24.5527,24.4972,24.5527,42000.0
2011-04-07 12:10:00,26.51,26.52,26.48,26.51,124000.0,24.5434,24.5527,24.5157,24.5434,124000.0
2011-04-07 12:15:00,26.52,26.52,26.5,26.5,12000.0,24.5527,24.5527,24.5342,24.5342,12000.0
2011-04-07 12:20:00,26.5,26.51,26.43,26.46,49000.0,24.5342,24.5434,24.4694,24.4972,49000.0
2011-04-07 12:25:00,26.45,26.48,26.44,26.44,48000.0,24.4879,24.5157,24.4786,24.4786,48000.0
2011-04-07 12:30:00,26.44,26.44,26.4,26.42,36000.0,24.4786,24.4786,24.4416,24.4601,36000.0
2011-04-07 12:35:00,26.44,26.49,26.44,26.47,33000.0,24.4786,24.5249,24.4786,24.5064,33000.0
2011-04-07 12:40:00,26.5,26.5,26.47,26.47,56000.0,24.5342,24.5342,24.5064,24.5064,56000.0
2011-04-07 12:45:00,26.48,26.49,26.43,26.44,43000.0,24.5157,24.5249,24.4694,24.4786,43000.0
2011-04-07 12:50:00,26.44,26.47,26.44,26.46,85000.0,24.4786,24.5064,24.4786,24.4972,85000.0
2011-04-07 12:55:00,26.46,26.47,26.46,26.47,18000.0,24.4972,24.5064,24.4972,24.5064,18000.0
2011-04-07 13:00:00,26.48,26.48,26.46,26.47,43000.0,24.5157,24.5157,24.4972,24.5064,43000.0
2011-04-07 13:05:00,26.46,26.49,26.46,26.48,42000.0,24.4972,24.5249,24.4972,24.5157,42000.0
2011-04-07 13:10:00,26.48,26.48,26.43,26.43,58000.0,24.5157,24.5157,24.4694,24.4694,58000.0
2011-04-07 13:15:00,26.44,26.44,26.41,26.44,52000.0,24.4786,24.4786,24.4509,24.4786,52000.0
2011-04-07 13:20:00,26.44,26.46,26.43,26.45,45000.0,24.4786,24.4972,24.4694,24.4879,45000.0
2011-04-07 13:25:00,26.45,26.45,26.42,26.45,77000.0,24.4879,24.4879,24.4601,24.4879,77000.0
2011-04-07 13:30:00,26.44,26.44,26.42,26.43,46000.0,24.4786,24.4786,24.4601,24.4694,46000.0
2011-04-07 13:35:00,26.43,26.46,26.42,26.42,27000.0,24.4694,24.4972,24.4601,24.4601,27000.0
2011-04-07 13:40:00,26.41,26.42,26.39,26.4,43000.0,24.4509,24.4601,24.4323,24.4416,43000.0
2011-04-07 13:45:00,26.4,26.41,26.37,26.39,74000.0,24.4416,24.4509,24.4138,24.4323,74000.0
2011-04-07 13:50:00,26.38,26.41,26.38,26.39,183000.0,24.4231,24.4509,24.4231,24.4323,183000.0
2011-04-07 13:55:00,26.41,26.43,26.37,26.38,83000.0,24.4509,24.4694,24.4138,24.4231,83000.0
2011-04-07 14:00:00,26.4,26.44,26.4,26.44,33000.0,24.4416,24.4786,24.4416,24.4786,33000.0
2011-04-07 14:05:00,26.45,26.45,26.39,26.42,50000.0,24.4879,24.4879,24.4323,24.4601,50000.0
2011-04-07 14:10:00,26.43,26.5,26.42,26.46,69000.0,24.4694,24.5342,24.4601,24.4972,69000.0
2011-04-07 14:15:00,26.44,26.44,26.4,26.44,137000.0,24.4786,24.4786,24.4416,24.4786,137000.0
2011-04-07 14:20:00,26.44,26.47,26.43,26.46,110000.0,24.4786,24.5064,24.4694,24.4972,110000.0
2011-04-07 14:25:00,26.46,26.46,26.42,26.42,51000.0,24.4972,24.4972,24.4601,24.4601,51000.0
2011-04-07 14:30:00,26.41,26.43,26.39,26.4,56000.0,24.4509,24.4694,24.4323,24.4416,56000.0
2011-04-07 14:35:00,26.41,26.42,26.4,26.4,73000.0,24.4509,24.4601,24.4416,24.4416,73000.0
2011-04-07 14:40:00,26.4,26.42,26.38,26.42,44000.0,24.4416,24.4601,24.4231,24.4601,44000.0
2011-04-07 14:45:00,26.41,26.44,26.41,26.44,36000.0,24.4509,24.4786,24.4509,24.4786,36000.0
2011-04-07 14:50:00,26.44,26.46,26.42,26.45,29000.0,24.4786,24.4972,24.4601,24.4879,29000.0
2011-04-07 14:55:00,26.45,26.46,26.43,26.44,58000.0,24.4879,24.4972,24.4694,24.4786,58000.0
2011-04-07 15:00:00,26.46,26.48,26.42,26.47,108000.0,24.4972,24.5157,24.4601,24.5064,108000.0
2011-04-07 15:05:00,26.47,26.49,26.45,26.45,75000.0,24.5064,24.5249,24.4879,24.4879,75000.0
2011-04-07 15:10:00,26.46,26.47,26.41,26.43,204000.0,24.4972,24.5064,24.4509,24.4694,204000.0
2011-04-07 15:15:00,26.44,26.47,26.4,26.46,112000.0,24.4786,24.5064,24.4416,24.4972,112000.0
2011-04-07 15:20:00,26.48,26.48,26.44,26.45,89000.0,24.5157,24.5157,24.4786,24.4879,89000.0
2011-04-07 15:25:00,26.45,26.45,26.38,26.42,120000.0,24.4879,24.4879,24.4231,24.4601,120000.0
2011-04-07 15:30:00,26.42,26.46,26.38,26.46,70000.0,24.4601,24.4972,24.4231,24.4972,70000.0
2011-04-07 15:35:00,26.47,26.53,26.46,26.52,208000.0,24.5064,24.562,24.4972,24.5527,208000.0
2011-04-07 15:40:00,26.52,26.54,26.51,26.53,130000.0,24.5527,24.5712,24.5434,24.562,130000.0
2011-04-07 15:45:00,26.52,26.54,26.48,26.5,176000.0,24.5527,24.5712,24.5157,24.5342,176000.0
2011-04-07 15:50:00,26.5,26.51,26.47,26.48,157000.0,24.5342,24.5434,24.5064,24.5157,157000.0
2011-04-07 15:55:00,26.48,26.51,26.48,26.5,356000.0,24.5157,24.5434,24.5157,24.5342,356000.0
2011-04-08 09:30:00,26.7,26.7,26.57,26.62,233000.0,24.7193,24.7193,24.599,24.6453,233000.0
2011-04-08 09:35:00,26.61,26.68,26.56,26.6,200000.0,24.636,24.7008,24.5897,24.6268,200000.0
2011-04-08 09:40:00,26.58,26.62,26.57,26.62,146000.0,24.6083,24.6453,24.599,24.6453,146000.0
2011-04-08 09:45:00,26.62,26.66,26.58,26.6,185000.0,24.6453,24.6823,24.6083,24.6268,185000.0
2011-04-08 09:50:00,26.58,26.63,26.56,26.59,130000.0,24.6083,24.6545,24.5897,24.6175,130000.0
2011-04-08 09:55:00,26.58,26.6,26.5,26.53,178000.0,24.6083,24.6268,24.5342,24.562,178000.0
2011-04-08 10:00:00,26.53,26.55,26.46,26.5,202000.0,24.562,24.5805,24.4972,24.5342,202000.0
2011-04-08 10:05:00,26.5,26.56,26.5,26.52,49000.0,24.5342,24.5897,24.5342,24.5527,49000.0
2011-04-08 10:10:00,26.53,26.63,26.51,26.63,52000.0,24.562,24.6545,24.5434,24.6545,52000.0
2011-04-08 10:15:00,26.64,26.7,26.58,26.6,87000.0,24.6638,24.7193,24.6083,24.6268,87000.0
2011-04-08 10:20:00,26.59,26.63,26.56,26.56,68000.0,24.6175,24.6545,24.5897,24.5897,68000.0
2011-04-08 10:25:00,26.57,26.6,26.55,26.59,93000.0,24.599,24.6268,24.5805,24.6175,93000.0
2011-04-08 10:30:00,26.58,26.58,26.56,26.57,60000.0,24.6083,24.6083,24.5897,24.599,60000.0
2011-04-08 10:35:00,26.57,26.6,26.57,26.59,52000.0,24.599,24.6268,24.599,24.6175,52000.0
2011-04-08 10:40:00,26.59,26.6,26.57,26.59,53000.0,24.6175,24.6268,24.599,24.6175,53000.0
2011-04-08 10:45:00,26.59,26.59,26.56,26.57,47000.0,24.6175,24.6175,24.5897,24.599,47000.0
2011-04-08 10:50:00,26.57,26.57,26.47,26.49,113000.0,24.599,24.599,24.5064,24.5249,113000.0
2011-04-08 10:55:00,26.48,26.54,26.48,26.54,21000.0,24.5157,24.5712,24.5157,24.5712,21000.0
2011-04-08 11:00:00,26.54,26.57,26.53,26.55,85000.0,24.5712,24.599,24.562,24.5805,85000.0
2011-04-08 11:05:00,26.55,26.56,26.5,26.52,33000.0,24.5805,24.5897,24.5342,24.5527,33000.0
2011-04-08 11:10:00,26.5,26.51,26.49,26.49,42000.0,24.5342,24.5434,24.5249,24.5249,42000.0
2011-04-08 11:15:00,26.5,26.54,26.5,26.53,25000.0,24.5342,24.5712,24.5342,24.562,25000.0
2011-04-08 11:20:00,26.53,26.56,26.52,26.52,17000.0,24.562,24.5897,24.5527,24.5527,17000.0
2011-04-08 11:25:00,26.52,26.57,26.52,26.53,98000.0,24.5527,24.599,24.5527,24.562,98000.0
2011-04-08 11:30:00,26.54,26.54,26.53,26.54,14000.0,24.5712,24.5712,24.562,24.5712,14000.0
2011-04-08 11:35:00,26.55,26.55,26.52,26.53,200000.0,24.5805,24.5805,24.5527,24.562,200000.0
2011-04-08 11:40:00,26.53,26.55,26.53,26.54,31000.0,24.562,24.5805,24.562,24.5712,31000.0
2011-04-08 11:45:00,26.54,26.54,26.53,26.53,32000.0,24.5712,24.5712,24.562,24.562,32000.0
2011-04-08 11:50:00,26.54,26.55,26.53,26.55,27000.0,24.5712,24.5805,24.562,24.5805,27000.0
2011-04-08 11:55:00,26.54,26.56,26.54,26.56,37000.0,24.5712,24.5897,24.5712,24.5897,37000.0
2011-04-08 12:00:00,26.56,26.57,26.55,26.56,61000.0,24.5897,24.599,24.5805,24.5897,61000.0
2011-04-08 12:05:00,26.56,26.58,26.51,26.51,109000.0,24.5897,24.6083,24.5434,24.5434,109000.0
2011-04-08 12:10:00,26.52,26.55,26.51,26.53,104000.0,24.5527,24.5805,24.5434,24.562,104000.0
2011-04-08 12:15:00,26.53,26.55,26.52,26.55,30000.0,24.562,24.5805,24.5527,24.5805,30000.0
2011-04-08 12:20:00,26.56,26.56,26.55,26.55,21000.0,24.5897,24.5897,24.5805,24.5805,21000.0
2011-04-08 12:25:00,26.54,26.58,26.53,26.56,20000.0,24.5712,24.6083,24.562,24.5897,20000.0
2011-04-08 12:30:00,26.59,26.6,26.56,26.58,21000.0,24.6175,24.6268,24.5897,24.6083,21000.0
2011-04-08 12:35:00,26.58,26.63,26.58,26.62,54000.0,24.6083,24.6545,24.6083,24.6453,54000.0
2011-04-08 12:40:00,26.61,26.63,26.6,26.61,59000.0,24.636,24.6545,24.6268,24.636,59000.0
2011-04-08 12:45:00,26.61,26.63,26.58,26.59,41000.0,24.636,24.6545,24.6083,24.6175,41000.0
2011-04-08 12:50:00,26.6,26.62,26.58,26.58,107000.0,24.6268,24.6453,24.6083,24.6083,107000.0
2011-04-08 12:55:00,26.58,26.59,26.56,26.56,44000.0,24.6083,24.6175,24.5897,24.5897,44000.0
2011-04-08 13:00:00,26.55,26.55,26.54,26.55,4000.0,24.5805,24.5805,24.5712,24.5805,4000.0
2011-04-08 13:05:00,26.54,26.56,26.54,26.56,36000.0,24.5712,24.5897,24.5712,24.5897,36000.0
2011-04-08 13:10:00,26.55,26.56,26.55,26.56,14000.0,24.5805,24.5897,24.5805,24.5897,14000.0
2011-04-08 13:15:00,26.56,26.59,26.56,26.59,16000.0,24.5897,24.6175,24.5897,24.6175,16000.0
2011-04-08 13:20:00,26.58,26.6,26.58,26.6,68000.0,24.6083,24.6268,24.6083,24.6268,68000.0
2011-04-08 13:25:00,26.6,26.61,26.58,26.61,17000.0,24.6268,24.636,24.6083,24.636,17000.0
2011-04-08 13:30:00,26.61,26.61,26.58,26.58,12000.0,24.636,24.636,24.6083,24.6083,12000.0
2011-04-08 13:35:00,26.59,26.59,26.54,26.55,76000.0,24.6175,24.6175,24.5712,24.5805,76000.0
2011-04-08 13:40:00,26.54,26.56,26.54,26.55,22000.0,24.5712,24.5897,24.5712,24.5805,22000.0
2011-04-08 13:45:00,26.57,26.59,26.55,26.57,151000.0,24.599,24.6175,24.5805,24.599,151000.0
2011-04-08 13:50:00,26.57,26.58,26.55,26.57,24000.0,24.599,24.6083,24.5805,24.599,24000.0
2011-04-08 13:55:00,26.57,26.6,26.57,26.58,29000.0,24.599,24.6268,24.599,24.6083,29000.0
2011-04-08 14:00:00,26.58,26.6,26.56,26.56,563000.0,24.6083,24.6268,24.5897,24.5897,563000.0
2011-04-08 14:05:00,26.56,26.56,26.53,26.54,61000.0,24.5897,24.5897,24.562,24.5712,61000.0
2011-04-08 14:10:00,26.53,26.56,26.53,26.53,46000.0,24.562,24.5897,24.562,24.562,46000.0
2011-04-08 14:15:00,26.53,26.55,26.52,26.55,35000.0,24.562,24.5805,24.5527,24.5805,35000.0
2011-04-08 14:20:00,26.54,26.56,26.53,26.56,26000.0,24.5712,24.5897,24.562,24.5897,26000.0
2011-04-08 14:25:00,26.57,26.57,26.54,26.56,42000.0,24.599,24.599,24.5712,24.5897,42000.0
2011-04-08 14:30:00,26.56,26.57,26.54,26.55,55000.0,24.5897,24.599,24.5712,24.5805,55000.0
2011-04-08 14:35:00,26.55,26.55,26.52,26.53,68000.0,24.5805,24.5805,24.5527,24.562,68000.0
2011-04-08 14:40:00,26.53,26.54,26.49,26.51,45000.0,24.562,24.5712,24.5249,24.5434,45000.0
2011-04-08 14:45:00,26.49,26.53,26.42,26.43,107000.0,24.5249,24.562,24.4601,24.4694,107000.0
2011-04-08 14:50:00,26.43,26.45,26.42,26.45,42000.0,24.4694,24.4879,24.4601,24.4879,42000.0
2011-04-08 14:55:00,26.43,26.45,26.4,26.4,177000.0,24.4694,24.4879,24.4416,24.4416,177000.0
2011-04-08 15:00:00,26.41,26.45,26.4,26.45,124000.0,24.4509,24.4879,24.4416,24.4879,124000.0
2011-04-08 15:05:00,26.43,26.5,26.43,26.49,84000.0,24.4694,24.5342,24.4694,24.5249,84000.0
2011-04-08 15:10:00,26.49,26.52,26.48,26.48,88000.0,24.5249,24.5527,24.5157,24.5157,88000.0
2011-04-08 15:15:00,26.48,26.5,26.45,26.46,82000.0,24.5157,24.5342,24.4879,24.4972,82000.0
2011-04-08 15:20:00,26.46,26.47,26.42,26.42,327000.0,24.4972,24.5064,24.4601,24.4601,327000.0
2011-04-08 15:25:00,26.42,26.44,26.42,26.43,185000.0,24.4601,24.4786,24.4601,24.4694,185000.0
2011-04-08 15:30:00,26.43,26.43,26.35,26.35,608000.0,24.4694,24.4694,24.3953,24.3953,608000.0
2011-04-08 15:35:00,26.35,26.37,26.33,26.35,333000.0,24.3953,24.4138,24.3768,24.3953,333000.0
2011-04-08 15:40:00,26.35,26.38,26.34,26.35,159000.0,24.3953,24.4231,24.3861,24.3953,159000.0
2011-04-08 15:45:00,26.35,26.37,26.34,26.36,301000.0,24.3953,24.4138,24.3861,24.4046,301000.0
2011-04-08 15:50:00,26.37,26.4,26.34,26.35,303000.0,24.4138,24.4416,24.3861,24.3953,303000.0
2011-04-08 15:55:00,26.35,26.36,26.3,26.31,630000.0,24.3953,24.4046,24.349,24.3583,630000.0
2011-04-11 09:30:00,26.29,26.55,26.22,26.55,290000.0,24.3398,24.5805,24.275,24.5805,290000.0
2011-04-11 09:35:00,26.52,26.56,26.44,26.52,167000.0,24.5527,24.5897,24.4786,24.5527,167000.0
2011-04-11 09:40:00,26.47,26.5,26.33,26.44,86000.0,24.5064,24.5342,24.3768,24.4786,86000.0
2011-04-11 09:45:00,26.44,26.5,26.43,26.5,59000.0,24.4786,24.5342,24.4694,24.5342,59000.0
2011-04-11 09:50:00,26.5,26.57,26.5,26.57,161000.0,24.5342,24.599,24.5342,24.599,161000.0
2011-04-11 09:55:00,26.57,26.62,26.53,26.53,160000.0,24.599,24.6453,24.562,24.562,160000.0
2011-04-11 10:00:00,26.52,26.55,26.5,26.52,121000.0,24.5527,24.5805,24.5342,24.5527,121000.0
2011-04-11 10:05:00,26.52,26.52,26.38,26.38,98000.0,24.5527,24.5527,24.4231,24.4231,98000.0
2011-04-11 10:10:00,26.39,26.4,26.34,26.37,113000.0,24.4323,24.4416,24.3861,24.4138,113000.0
2011-04-11 10:15:00,26.39,26.42,26.35,26.41,54000.0,24.4323,24.4601,24.3953,24.4509,54000.0
2011-04-11 10:20:00,26.38,26.41,26.36,26.41,106000.0,24.4231,24.4509,24.4046,24.4509,106000.0
2011-04-11 10:25:00,26.41,26.44,26.34,26.34,109000.0,24.4509,24.4786,24.3861,24.3861,109000.0
2011-04-11 10:30:00,26.33,26.37,26.31,26.33,87000.0,24.3768,24.4138,24.3583,24.3768,87000.0
2011-04-11 10:35:00,26.36,26.45,26.34,26.45,42000.0,24.4046,24.4879,24.3861,24.4879,42000.0
2011-04-11 10:40:00,26.45,26.45,26.4,26.45,70000.0,24.4879,24.4879,24.4416,24.4879,70000.0
2011-04-11 10:45:00,26.45,26.51,26.45,26.51,69000.0,24.4879,24.5434,24.4879,24.5434,69000.0
2011-04-11 10:50:00,26.52,26.55,26.51,26.52,158000.0,24.5527,24.5805,24.5434,24.5527,158000.0
2011-04-11 10:55:00,26.52,26.53,26.49,26.52,51000.0,24.5527,24.562,24.5249,24.5527,51000.0
2011-04-11 11:00:00,26.52,26.56,26.51,26.51,60000.0,24.5527,24.5897,24.5434,24.5434,60000.0
2011-04-11 11:05:00,26.52,26.57,26.5,26.56,37000.0,24.5527,24.599,24.5342,24.5897,37000.0
2011-04-11 11:10:00,26.55,26.62,26.53,26.62,66000.0,24.5805,24.6453,24.562,24.6453,66000.0
2011-04-11 11:15:00,26.62,26.65,26.61,26.62,101000.0,24.6453,24.6731,24.636,24.6453,101000.0
2011-04-11 11:20:00,26.61,26.63,26.58,26.6,94000.0,24.636,24.6545,24.6083,24.6268,94000.0
2011-04-11 11:25:00,26.59,26.63,26.57,26.59,169000.0,24.6175,24.6545,24.599,24.6175,169000.0
2011-04-11 11:30:00,26.59,26.61,26.57,26.6,53000.0,24.6175,24.636,24.599,24.6268,53000.0
2011-04-11 11:35:00,26.61,26.61,26.57,26.6,41000.0,24.636,24.636,24.599,24.6268,41000.0
2011-04-11 11:40:00,26.6,26.65,26.59,26.65,75000.0,24.6268,24.6731,24.6175,24.6731,75000.0
2011-04-11 11:45:00,26.64,26.65,26.61,26.61,55000.0,24.6638,24.6731,24.636,24.636,55000.0
2011-04-11 11:50:00,26.61,26.63,26.59,26.59,92000.0,24.636,24.6545,24.6175,24.6175,92000.0
2011-04-11 11:55:00,26.59,26.59,26.53,26.55,80000.0,24.6175,24.6175,24.562,24.5805,80000.0
2011-04-11 12:00:00,26.54,26.61,26.54,26.61,32000.0,24.5712,24.636,24.5712,24.636,32000.0
2011-04-11 12:05:00,26.62,26.63,26.62,26.63,26000.0,24.6453,24.6545,24.6453,24.6545,26000.0
2011-04-11 12:10:00,26.64,26.68,26.61,26.66,128000.0,24.6638,24.7008,24.636,24.6823,128000.0
2011-04-11 12:15:00,26.64,26.65,26.62,26.63,38000.0,24.6638,24.6731,24.6453,24.6545,38000.0
2011-04-11 12:20:00,26.64,26.69,26.64,26.68,30000.0,24.6638,24.7101,24.6638,24.7008,30000.0
2011-04-11 12:25:00,26.68,26.75,26.68,26.74,73000.0,24.7008,24.7656,24.7008,24.7564,73000.0
2011-04-11 12:30:00,26.74,26.74,26.72,26.72,83000.0,24.7564,24.7564,24.7379,24.7379,83000.0
2011-04-11 12:35:00,26.72,26.72,26.64,26.64,48000.0,24.7379,24.7379,24.6638,24.6638,48000.0
2011-04-11 12:40:00,26.63,26.65,26.6,26.65,61000.0,24.6545,24.6731,24.6268,24.6731,61000.0
2011-04-11 12:45:00,26.63,26.66,26.63,26.64,30000.0,24.6545,24.6823,24.6545,24.6638,30000.0
2011-04-11 12:50:00,26.64,26.68,26.62,26.67,23000.0,24.6638,24.7008,24.6453,24.6916,23000.0
2011-04-11 12:55:00,26.68,26.68,26.64,26.64,39000.0,24.7008,24.7008,24.6638,24.6638,39000.0
2011-04-11 13:00:00,26.63,26.64,26.6,26.63,86000.0,24.6545,24.6638,24.6268,24.6545,86000.0
2011-04-11 13:05:00,26.62,26.69,26.62,26.69,31000.0,24.6453,24.7101,24.6453,24.7101,31000.0
2011-04-11 13:10:00,26.68,26.68,26.66,26.66,42000.0,24.7008,24.7008,24.6823,24.6823,42000.0
2011-04-11 13:15:00,26.67,26.67,26.61,26.65,60000.0,24.6916,24.6916,24.636,24.6731,60000.0
2011-04-11 13:20:00,26.65,26.68,26.65,26.67,34000.0,24.6731,24.7008,24.6731,24.6916,34000.0
2011-04-11 13:25:00,26.66,26.68,26.65,26.65,125000.0,24.6823,24.7008,24.6731,24.6731,125000.0
2011-04-11 13:30:00,26.65,26.65,26.63,26.65,25000.0,24.6731,24.6731,24.6545,24.6731,25000.0
2011-04-11 13:35:00,26.65,26.67,26.64,26.67,29000.0,24.6731,24.6916,24.6638,24.6916,29000.0
2011-04-11 13:40:00,26.67,26.72,26.66,26.68,59000.0,24.6916,24.7379,24.6823,24.7008,59000.0
2011-04-11 13:45:00,26.68,26.7,26.65,26.67,47000.0,24.7008,24.7193,24.6731,24.6916,47000.0
2011-04-11 13:50:00,26.66,26.7,26.65,26.68,78000.0,24.6823,24.7193,24.6731,24.7008,78000.0
2011-04-11 13:55:00,26.7,26.7,26.67,26.7,192000.0,24.7193,24.7193,24.6916,24.7193,192000.0
2011-04-11 14:00:00,26.7,26.7,26.63,26.64,83000.0,24.7193,24.7193,24.6545,24.6638,83000.0
2011-04-11 14:05:00,26.64,26.69,26.63,26.68,35000.0,24.6638,24.7101,24.6545,24.7008,35000.0
2011-04-11 14:10:00,26.68,26.7,26.67,26.69,52000.0,24.7008,24.7193,24.6916,24.7101,52000.0
2011-04-11 14:15:00,26.69,26.71,26.69,26.71,63000.0,24.7101,24.7286,24.7101,24.7286,63000.0
2011-04-11 14:20:00,26.71,26.73,26.7,26.71,103000.0,24.7286,24.7471,24.7193,24.7286,103000.0
2011-04-11 14:25:00,26.71,26.71,26.7,26.7,79000.0,24.7286,24.7286,24.7193,24.7193,79000.0
2011-04-11 14:30:00,26.71,26.73,26.7,26.7,72000.0,24.7286,24.7471,24.7193,24.7193,72000.0
2011-04-11 14:35:00,26.71,26.73,26.69,26.71,56000.0,24.7286,24.7471,24.7101,24.7286,56000.0
2011-04-11 14:40:00,26.71,26.71,26.68,26.68,52000.0,24.7286,24.7286,24.7008,24.7008,52000.0
2011-04-11 14:45:00,26.67,26.69,26.66,26.67,65000.0,24.6916,24.7101,24.6823,24.6916,65000.0
2011-04-11 14:50:00,26.68,26.7,26.67,26.67,41000.0,24.7008,24.7193,24.6916,24.6916,41000.0
2011-04-11 14:55:00,26.67,26.68,26.66,26.66,70000.0,24.6916,24.7008,24.6823,24.6823,70000.0
2011-04-11 15:00:00,26.67,26.67,26.59,26.61,92000.0,24.6916,24.6916,24.6175,24.636,92000.0
2011-04-11 15:05:00,26.59,26.61,26.59,26.6,96000.0,24.6175,24.636,24.6175,24.6268,96000.0
2011-04-11 15:10:00,26.6,26.6,26.55,26.57,132000.0,24.6268,24.6268,24.5805,24.599,132000.0
2011-04-11 15:15:00,26.57,26.61,26.55,26.58,109000.0,24.599,24.636,24.5805,24.6083,109000.0
2011-04-11 15:20:00,26.59,26.63,26.58,26.62,197000.0,24.6175,24.6545,24.6083,24.6453,197000.0
2011-04-11 15:25:00,26.61,26.64,26.61,26.63,103000.0,24.636,24.6638,24.636,24.6545,103000.0
2011-04-11 15:30:00,26.62,26.63,26.61,26.63,76000.0,24.6453,24.6545,24.636,24.6545,76000.0
2011-04-11 15:35:00,26.63,26.65,26.6,26.65,84000.0,24.6545,24.6731,24.6268,24.6731,84000.0
2011-04-11 15:40:00,26.65,26.67,26.63,26.65,132000.0,24.6731,24.6916,24.6545,24.6731,132000.0
2011-04-11 15:45:00,26.65,26.68,26.62,26.64,185000.0,24.6731,24.7008,24.6453,24.6638,185000.0
2011-04-11 15:50:00,26.65,26.68,26.62,26.66,299000.0,24.6731,24.7008,24.6453,24.6823,299000.0
2011-04-11 15:55:00,26.66,26.67,26.61,26.65,502000.0,24.6823,24.6916,24.636,24.6731,502000.0
2011-04-12 09:30:00,26.06,26.47,26.06,26.38,178000.0,24.1268,24.5064,24.1268,24.4231,178000.0
2011-04-12 09:35:00,26.38,26.38,26.29,26.31,115000.0,24.4231,24.4231,24.3398,24.3583,115000.0
2011-04-12 09:40:00,26.3,26.36,26.3,26.36,107000.0,24.349,24.4046,24.349,24.4046,107000.0
2011-04-12 09:45:00,26.35,26.54,26.35,26.53,75000.0,24.3953,24.5712,24.3953,24.562,75000.0
2011-04-12 09:50:00,26.5,26.51,26.41,26.48,72000.0,24.5342,24.5434,24.4509,24.5157,72000.0
2011-04-12 09:55:00,26.49,26.51,26.44,26.47,87000.0,24.5249,24.5434,24.4786,24.5064,87000.0
2011-04-12 10:00:00,26.46,26.73,26.43,26.62,1075000.0,24.4972,24.7471,24.4694,24.6453,1075000.0
2011-04-12 10:05:00,26.59,26.61,26.46,26.47,200000.0,24.6175,24.636,24.4972,24.5064,200000.0
2011-04-12 10:10:00,26.47,26.48,26.42,26.44,263000.0,24.5064,24.5157,24.4601,24.4786,263000.0
2011-04-12 10:15:00,26.44,26.44,26.37,26.39,98000.0,24.4786,24.4786,24.4138,24.4323,98000.0
2011-04-12 10:20:00,26.39,26.39,26.23,26.23,229000.0,24.4323,24.4323,24.2842,24.2842,229000.0
2011-04-12 10:25:00,26.22,26.33,26.2,26.33,172000.0,24.275,24.3768,24.2564,24.3768,172000.0
2011-04-12 10:30:00,26.33,26.34,26.28,26.29,108000.0,24.3768,24.3861,24.3305,24.3398,108000.0
2011-04-12 10:35:00,26.29,26.31,26.26,26.29,129000.0,24.3398,24.3583,24.312,24.3398,129000.0
2011-04-12 10:40:00,26.29,26.31,26.26,26.27,114000.0,24.3398,24.3583,24.312,24.3212,114000.0
2011-04-12 10:45:00,26.27,26.27,26.2,26.21,142000.0,24.3212,24.3212,24.2564,24.2657,142000.0
2011-04-12 10:50:00,26.21,26.22,26.16,26.2,80000.0,24.2657,24.275,24.2194,24.2564,80000.0
2011-04-12 10:55:00,26.19,26.25,26.17,26.22,131000.0,24.2472,24.3027,24.2287,24.275,131000.0
2011-04-12 11:00:00,26.21,26.25,26.21,26.25,22000.0,24.2657,24.3027,24.2657,24.3027,22000.0
2011-04-12 11:05:00,26.25,26.26,26.23,26.23,47000.0,24.3027,24.312,24.2842,24.2842,47000.0
2011-04-12 11:10:00,26.23,26.26,26.23,26.26,54000.0,24.2842,24.312,24.2842,24.312,54000.0
2011-04-12 11:15:00,26.25,26.25,26.2,26.2,35000.0,24.3027,24.3027,24.2564,24.2564,35000.0
2011-04-12 11:20:00,26.2,26.2,26.15,26.2,52000.0,24.2564,24.2564,24.2101,24.2564,52000.0
2011-04-12 11:25:00,26.19,26.24,26.17,26.24,99000.0,24.2472,24.2935,24.2287,24.2935,99000.0
2011-04-12 11:30:00,26.24,26.24,26.2,26.22,57000.0,24.2935,24.2935,24.2564,24.275,57000.0
2011-04-12 11:35:00,26.23,26.24,26.21,26.24,43000.0,24.2842,24.2935,24.2657,24.2935,43000.0
2011-04-12 11:40:00,26.23,26.27,26.2,26.27,101000.0,24.2842,24.3212,24.2564,24.3212,101000.0
2011-04-12 11:45:00,26.28,26.28,26.25,26.25,75000.0,24.3305,24.3305,24.3027,24.3027,75000.0
2011-04-12 11:50:00,26.26,26.3,26.23,26.29,101000.0,24.312,24.349,24.2842,24.3398,101000.0
2011-04-12 11:55:00,26.29,26.31,26.28,26.3,127000.0,24.3398,24.3583,24.3305,24.349,127000.0
2011-04-12 12:00:00,26.31,26.33,26.29,26.33,109000.0,24.3583,24.3768,24.3398,24.3768,109000.0
2011-04-12 12:05:00,26.31,26.36,26.31,26.35,48000.0,24.3583,24.4046,24.3583,24.3953,48000.0
2011-04-12 12:10:00,26.35,26.38,26.35,26.38,65000.0,24.3953,24.4231,24.3953,24.4231,65000.0
2011-04-12 12:15:00,26.37,26.38,26.33,26.33,112000.0,24.4138,24.4231,24.3768,24.3768,112000.0
2011-04-12 12:20:00,26.33,26.33,26.3,26.32,97000.0,24.3768,24.3768,24.349,24.3675,97000.0
2011-04-12 12:25:00,26.32,26.33,26.31,26.31,34000.0,24.3675,24.3768,24.3583,24.3583,34000.0
2011-04-12 12:30:00,26.3,26.31,26.28,26.29,24000.0,24.349,24.3583,24.3305,24.3398,24000.0
2011-04-12 12:35:00,26.29,26.32,26.28,26.3,51000.0,24.3398,24.3675,24.3305,24.349,51000.0
2011-04-12 12:40:00,26.3,26.33,26.29,26.32,38000.0,24.349,24.3768,24.3398,24.3675,38000.0
2011-04-12 12:45:00,26.32,26.36,26.32,26.36,91000.0,24.3675,24.4046,24.3675,24.4046,91000.0
2011-04-12 12:50:00,26.35,26.36,26.34,26.35,70000.0,24.3953,24.4046,24.3861,24.3953,70000.0
2011-04-12 12:55:00,26.36,26.36,26.34,26.34,33000.0,24.4046,24.4046,24.3861,24.3861,33000.0
2011-04-12 13:00:00,26.34,26.38,26.34,26.36,67000.0,24.3861,24.4231,24.3861,24.4046,67000.0
2011-04-12 13:05:00,26.35,26.36,26.33,26.33,34000.0,24.3953,24.4046,24.3768,24.3768,34000.0
2011-04-12 13:10:00,26.34,26.36,26.33,26.36,38000.0,24.3861,24.4046,24.3768,24.4046,38000.0
2011-04-12 13:15:00,26.35,26.35,26.34,26.35,24000.0,24.3953,24.3953,24.3861,24.3953,24000.0
2011-04-12 13:20:00,26.36,26.42,26.36,26.42,26000.0,24.4046,24.4601,24.4046,24.4601,26000.0
2011-04-12 13:25:00,26.43,26.44,26.41,26.44,42000.0,24.4694,24.4786,24.4509,24.4786,42000.0
2011-04-12 13:30:00,26.45,26.46,26.4,26.41,63000.0,24.4879,24.4972,24.4416,24.4509,63000.0
2011-04-12 13:35:00,26.4,26.41,26.39,26.4,76000.0,24.4416,24.4509,24.4323,24.4416,76000.0
2011-04-12 13:40:00,26.41,26.41,26.36,26.36,70000.0,24.4509,24.4509,24.4046,24.4046,70000.0
2011-04-12 13:45:00,26.36,26.41,26.36,26.41,42000.0,24.4046,24.4509,24.4046,24.4509,42000.0
2011-04-12 13:50:00,26.42,26.49,26.42,26.49,226000.0,24.4601,24.5249,24.4601,24.5249,226000.0
2011-04-12 13:55:00,26.48,26.52,26.43,26.44,163000.0,24.5157,24.5527,24.4694,24.4786,163000.0
2011-04-12 14:00:00,26.44,26.45,26.41,26.41,95000.0,24.4786,24.4879,24.4509,24.4509,95000.0
2011-04-12 14:05:00,26.42,26.49,26.4,26.49,187000.0,24.4601,24.5249,24.4416,24.5249,187000.0
2011-04-12 14:10:00,26.48,26.49,26.47,26.47,75000.0,24.5157,24.5249,24.5064,24.5064,75000.0
2011-04-12 14:15:00,26.47,26.47,26.41,26.42,85000.0,24.5064,24.5064,24.4509,24.4601,85000.0
2011-04-12 14:20:00,26.42,26.42,26.4,26.4,39000.0,24.4601,24.4601,24.4416,24.4416,39000.0
2011-04-12 14:25:00,26.39,26.41,26.39,26.41,46000.0,24.4323,24.4509,24.4323,24.4509,46000.0
2011-04-12 14:30:00,26.41,26.42,26.4,26.4,85000.0,24.4509,24.4601,24.4416,24.4416,85000.0
2011-04-12 14:35:00,26.4,26.41,26.37,26.39,76000.0,24.4416,24.4509,24.4138,24.4323,76000.0
2011-04-12 14:40:00,26.38,26.4,26.36,26.39,52000.0,24.4231,24.4416,24.4046,24.4323,52000.0
2011-04-12 14:45:00,26.39,26.39,26.33,26.33,82000.0,24.4323,24.4323,24.3768,24.3768,82000.0
2011-04-12 14:50:00,26.33,26.35,26.31,26.32,48000.0,24.3768,24.3953,24.3583,24.3675,48000.0
2011-04-12 14:55:00,26.3,26.32,26.29,26.31,71000.0,24.349,24.3675,24.3398,24.3583,71000.0
2011-04-12 15:00:00,26.31,26.37,26.3,26.34,136000.0,24.3583,24.4138,24.349,24.3861,136000.0
2011-04-12 15:05:00,26.34,26.37,26.34,26.35,64000.0,24.3861,24.4138,24.3861,24.3953,64000.0
2011-04-12 15:10:00,26.34,26.38,26.34,26.37,55000.0,24.3861,24.4231,24.3861,24.4138,55000.0
2011-04-12 15:15:00,26.36,26.38,26.32,26.32,67000.0,24.4046,24.4231,24.3675,24.3675,67000.0
2011-04-12 15:20:00,26.32,26.32,26.28,26.3,93000.0,24.3675,24.3675,24.3305,24.349,93000.0
2011-04-12 15:25:00,26.29,26.31,26.24,26.25,176000.0,24.3398,24.3583,24.2935,24.3027,176000.0
2011-04-12 15:30:00,26.25,26.26,26.24,26.26,95000.0,24.3027,24.312,24.2935,24.312,95000.0
2011-04-12 15:35:00,26.26,26.27,26.24,26.26,102000.0,24.312,24.3212,24.2935,24.312,102000.0
2011-04-12 15:40:00,26.27,26.29,26.24,26.28,136000.0,24.3212,24.3398,24.2935,24.3305,136000.0
2011-04-12 15:45:00,26.27,26.28,26.23,26.26,285000.0,24.3212,24.3305,24.2842,24.312,285000.0
2011-04-12 15:50:00,26.26,26.31,26.25,26.31,144000.0,24.312,24.3583,24.3027,24.3583,144000.0
2011-04-12 15:55:00,26.3,26.33,26.27,26.3,372000.0,24.349,24.3768,24.3212,24.349,372000.0
2011-04-13 09:30:00,26.5,26.56,26.45,26.48,175000.0,24.5342,24.5897,24.4879,24.5157,175000.0
2011-04-13 09:35:00,26.48,26.62,26.46,26.6,172000.0,24.5157,24.6453,24.4972,24.6268,172000.0
2011-04-13 09:40:00,26.58,26.65,26.58,26.64,100000.0,24.6083,24.6731,24.6083,24.6638,100000.0
2011-04-13 09:45:00,26.63,26.64,26.56,26.56,221000.0,24.6545,24.6638,24.5897,24.5897,221000.0
2011-04-13 09:50:00,26.56,26.62,26.56,26.61,104000.0,24.5897,24.6453,24.5897,24.636,104000.0
2011-04-13 09:55:00,26.61,26.61,26.54,26.56,154000.0,24.636,24.636,24.5712,24.5897,154000.0
2011-04-13 10:00:00,26.57,26.57,26.51,26.53,126000.0,24.599,24.599,24.5434,24.562,126000.0
2011-04-13 10:05:00,26.53,26.56,26.5,26.52,115000.0,24.562,24.5897,24.5342,24.5527,115000.0
2011-04-13 10:10:00,26.52,26.63,26.51,26.63,67000.0,24.5527,24.6545,24.5434,24.6545,67000.0
2011-04-13 10:15:00,26.61,26.67,26.61,26.65,128000.0,24.636,24.6916,24.636,24.6731,128000.0
2011-04-13 10:20:00,26.65,26.67,26.63,26.65,71000.0,24.6731,24.6916,24.6545,24.6731,71000.0
2011-04-13 10:25:00,26.66,26.73,26.66,26.73,126000.0,24.6823,24.7471,24.6823,24.7471,126000.0
2011-04-13 10:30:00,26.73,26.73,26.7,26.73,165000.0,24.7471,24.7471,24.7193,24.7471,165000.0
2011-04-13 10:35:00,26.73,26.77,26.71,26.75,149000.0,24.7471,24.7842,24.7286,24.7656,149000.0
2011-04-13 10:40:00,26.74,26.76,26.71,26.74,174000.0,24.7564,24.7749,24.7286,24.7564,174000.0
2011-04-13 10:45:00,26.74,26.78,26.71,26.78,219000.0,24.7564,24.7934,24.7286,24.7934,219000.0
2011-04-13 10:50:00,26.78,26.83,26.76,26.82,236000.0,24.7934,24.8397,24.7749,24.8304,236000.0
2011-04-13 10:55:00,26.82,26.85,26.79,26.83,311000.0,24.8304,24.8582,24.8027,24.8397,311000.0
2011-04-13 11:00:00,26.83,26.85,26.81,26.84,195000.0,24.8397,24.8582,24.8212,24.849,195000.0
2011-04-13 11:05:00,26.84,26.87,26.82,26.85,190000.0,24.849,24.8767,24.8304,24.8582,190000.0
2011-04-13 11:10:00,26.85,26.86,26.82,26.86,105000.0,24.8582,24.8675,24.8304,24.8675,105000.0
2011-04-13 11:15:00,26.86,26.88,26.84,26.87,271000.0,24.8675,24.886,24.849,24.8767,271000.0
2011-04-13 11:20:00,26.87,26.87,26.84,26.85,400000.0,24.8767,24.8767,24.849,24.8582,400000.0
2011-04-13 11:25:00,26.84,26.88,26.84,26.88,74000.0,24.849,24.886,24.849,24.886,74000.0
2011-04-13 11:30:00,26.87,26.87,26.83,26.85,178000.0,24.8767,24.8767,24.8397,24.8582,178000.0
2011-04-13 11:35:00,26.84,26.86,26.8,26.8,211000.0,24.849,24.8675,24.8119,24.8119,211000.0
2011-04-13 11:40:00,26.8,26.82,26.79,26.82,59000.0,24.8119,24.8304,24.8027,24.8304,59000.0
2011-04-13 11:45:00,26.81,26.84,26.79,26.81,88000.0,24.8212,24.849,24.8027,24.8212,88000.0
2011-04-13 11:50:00,26.81,26.86,26.8,26.84,125000.0,24.8212,24.8675,24.8119,24.849,125000.0
2011-04-13 11:55:00,26.84,26.84,26.8,26.81,111000.0,24.849,24.849,24.8119,24.8212,111000.0
2011-04-13 12:00:00,26.81,26.85,26.8,26.82,115000.0,24.8212,24.8582,24.8119,24.8304,115000.0
2011-04-13 12:05:00,26.83,26.83,26.81,26.83,115000.0,24.8397,24.8397,24.8212,24.8397,115000.0
2011-04-13 12:10:00,26.83,26.85,26.83,26.84,42000.0,24.8397,24.8582,24.8397,24.849,42000.0
2011-04-13 12:15:00,26.84,26.86,26.82,26.84,76000.0,24.849,24.8675,24.8304,24.849,76000.0
2011-04-13 12:20:00,26.84,26.86,26.84,26.84,121000.0,24.849,24.8675,24.849,24.849,121000.0
2011-04-13 12:25:00,26.84,26.86,26.83,26.86,94000.0,24.849,24.8675,24.8397,24.8675,94000.0
2011-04-13 12:30:00,26.85,26.86,26.82,26.83,179000.0,24.8582,24.8675,24.8304,24.8397,179000.0
2011-04-13 12:35:00,26.85,26.85,26.81,26.84,109000.0,24.8582,24.8582,24.8212,24.849,109000.0
2011-04-13 12:40:00,26.85,26.85,26.79,26.81,153000.0,24.8582,24.8582,24.8027,24.8212,153000.0
2011-04-13 12:45:00,26.81,26.81,26.76,26.8,190000.0,24.8212,24.8212,24.7749,24.8119,190000.0
2011-04-13 12:50:00,26.8,26.84,26.8,26.84,56000.0,24.8119,24.849,24.8119,24.849,56000.0
2011-04-13 12:55:00,26.84,26.86,26.84,26.85,74000.0,24.849,24.8675,24.849,24.8582,74000.0
2011-04-13 13:00:00,26.85,26.87,26.84,26.85,104000.0,24.8582,24.8767,24.849,24.8582,104000.0
2011-04-13 13:05:00,26.84,26.84,26.81,26.82,50000.0,24.849,24.849,24.8212,24.8304,50000.0
2011-04-13 13:10:00,26.83,26.85,26.82,26.83,111000.0,24.8397,24.8582,24.8304,24.8397,111000.0
2011-04-13 13:15:00,26.81,26.87,26.81,26.85,67000.0,24.8212,24.8767,24.8212,24.8582,67000.0
2011-04-13 13:20:00,26.85,26.86,26.84,26.86,29000.0,24.8582,24.8675,24.849,24.8675,29000.0
2011-04-13 13:25:00,26.86,26.9,26.85,26.9,86000.0,24.8675,24.9045,24.8582,24.9045,86000.0
2011-04-13 13:30:00,26.9,26.9,26.87,26.89,55000.0,24.9045,24.9045,24.8767,24.8953,55000.0
2011-04-13 13:35:00,26.87,26.88,26.83,26.87,105000.0,24.8767,24.886,24.8397,24.8767,105000.0
2011-04-13 13:40:00,26.88,26.9,26.86,26.9,69000.0,24.886,24.9045,24.8675,24.9045,69000.0
2011-04-13 13:45:00,26.9,26.93,26.87,26.91,161000.0,24.9045,24.9323,24.8767,24.9138,161000.0
2011-04-13 13:50:00,26.91,26.92,26.88,26.91,96000.0,24.9138,24.923,24.886,24.9138,96000.0
2011-04-13 13:55:00,26.91,26.92,26.81,26.83,308000.0,24.9138,24.923,24.8212,24.8397,308000.0
2011-04-13 14:00:00,26.83,26.86,26.81,26.86,239000.0,24.8397,24.8675,24.8212,24.8675,239000.0
2011-04-13 14:05:00,26.86,26.87,26.84,26.86,130000.0,24.8675,24.8767,24.849,24.8675,130000.0
2011-04-13 14:10:00,26.86,26.88,26.85,26.86,145000.0,24.8675,24.886,24.8582,24.8675,145000.0
2011-04-13 14:15:00,26.86,26.9,26.83,26.9,234000.0,24.8675,24.9045,24.8397,24.9045,234000.0
2011-04-13 14:20:00,26.89,26.92,26.85,26.89,176000.0,24.8953,24.923,24.8582,24.8953,176000.0
2011-04-13 14:25:00,26.89,26.95,26.87,26.94,165000.0,24.8953,24.9508,24.8767,24.9415,165000.0
2011-04-13 14:30:00,26.94,26.94,26.88,26.89,75000.0,24.9415,24.9415,24.886,24.8953,75000.0
2011-04-13 14:35:00,26.88,26.93,26.86,26.89,119000.0,24.886,24.9323,24.8675,24.8953,119000.0
2011-04-13 14:40:00,26.91,26.91,26.85,26.86,78000.0,24.9138,24.9138,24.8582,24.8675,78000.0
2011-04-13 14:45:00,26.86,26.89,26.79,26.79,210000.0,24.8675,24.8953,24.8027,24.8027,210000.0
2011-04-13 14:50:00,26.79,26.85,26.79,26.79,161000.0,24.8027,24.8582,24.8027,24.8027,161000.0
2011-04-13 14:55:00,26.78,26.85,26.78,26.83,207000.0,24.7934,24.8582,24.7934,24.8397,207000.0
2011-04-13 15:00:00,26.83,26.86,26.82,26.83,139000.0,24.8397,24.8675,24.8304,24.8397,139000.0
2011-04-13 15:05:00,26.83,26.86,26.82,26.85,159000.0,24.8397,24.8675,24.8304,24.8582,159000.0
2011-04-13 15:10:00,26.84,26.86,26.83,26.86,112000.0,24.849,24.8675,24.8397,24.8675,112000.0
2011-04-13 15:15:00,26.85,26.89,26.85,26.89,95000.0,24.8582,24.8953,24.8582,24.8953,95000.0
2011-04-13 15:20:00,26.89,26.89,26.85,26.87,74000.0,24.8953,24.8953,24.8582,24.8767,74000.0
2011-04-13 15:25:00,26.86,26.89,26.84,26.87,145000.0,24.8675,24.8953,24.849,24.8767,145000.0
2011-04-13 15:30:00,26.88,26.91,26.85,26.88,160000.0,24.886,24.9138,24.8582,24.886,160000.0
2011-04-13 15:35:00,26.88,26.9,26.86,26.89,144000.0,24.886,24.9045,24.8675,24.8953,144000.0
2011-04-13 15:40:00,26.89,26.93,26.88,26.9,196000.0,24.8953,24.9323,24.886,24.9045,196000.0
2011-04-13 15:45:00,26.91,26.96,26.91,26.96,360000.0,24.9138,24.9601,24.9138,24.9601,360000.0
2011-04-13 15:50:00,26.96,27.0,26.95,26.96,351000.0,24.9601,24.9971,24.9508,24.9601,351000.0
2011-04-13 15:55:00,26.96,26.98,26.96,26.97,518000.0,24.9601,24.9786,24.9601,24.9693,518000.0
2011-04-14 09:30:00,26.8,26.84,26.71,26.8,172000.0,24.8119,24.849,24.7286,24.8119,172000.0
2011-04-14 09:35:00,26.83,26.88,26.76,26.84,223000.0,24.8397,24.886,24.7749,24.849,223000.0
2011-04-14 09:40:00,26.85,26.86,26.75,26.76,151000.0,24.8582,24.8675,24.7656,24.7749,151000.0
2011-04-14 09:45:00,26.78,26.81,26.7,26.73,169000.0,24.7934,24.8212,24.7193,24.7471,169000.0
2011-04-14 09:50:00,26.72,26.82,26.71,26.78,93000.0,24.7379,24.8304,24.7286,24.7934,93000.0
2011-04-14 09:55:00,26.77,26.83,26.75,26.82,102000.0,24.7842,24.8397,24.7656,24.8304,102000.0
2011-04-14 10:00:00,26.84,26.84,26.76,26.81,102000.0,24.849,24.849,24.7749,24.8212,102000.0
2011-04-14 10:05:00,26.81,26.81,26.77,26.79,75000.0,24.8212,24.8212,24.7842,24.8027,75000.0
2011-04-14 10:10:00,26.82,26.82,26.77,26.8,112000.0,24.8304,24.8304,24.7842,24.8119,112000.0
2011-04-14 10:15:00,26.79,26.82,26.76,26.81,77000.0,24.8027,24.8304,24.7749,24.8212,77000.0
2011-04-14 10:20:00,26.81,26.84,26.78,26.83,88000.0,24.8212,24.849,24.7934,24.8397,88000.0
2011-04-14 10:25:00,26.83,26.87,26.83,26.84,78000.0,24.8397,24.8767,24.8397,24.849,78000.0
2011-04-14 10:30:00,26.84,26.87,26.82,26.87,106000.0,24.849,24.8767,24.8304,24.8767,106000.0
2011-04-14 10:35:00,26.87,26.89,26.86,26.89,30000.0,24.8767,24.8953,24.8675,24.8953,30000.0
2011-04-14 10:40:00,26.88,26.89,26.85,26.86,72000.0,24.886,24.8953,24.8582,24.8675,72000.0
2011-04-14 10:45:00,26.87,26.88,26.85,26.86,54000.0,24.8767,24.886,24.8582,24.8675,54000.0
2011-04-14 10:50:00,26.86,26.87,26.84,26.84,135000.0,24.8675,24.8767,24.849,24.849,135000.0
2011-04-14 10:55:00,26.86,26.88,26.84,26.87,80000.0,24.8675,24.886,24.849,24.8767,80000.0
2011-04-14 11:00:00,26.87,26.89,26.87,26.89,79000.0,24.8767,24.8953,24.8767,24.8953,79000.0
2011-04-14 11:05:00,26.89,26.9,26.88,26.9,50000.0,24.8953,24.9045,24.886,24.9045,50000.0
2011-04-14 11:10:00,26.9,26.9,26.89,26.9,15000.0,24.9045,24.9045,24.8953,24.9045,15000.0
2011-04-14 11:15:00,26.89,26.9,26.87,26.89,69000.0,24.8953,24.9045,24.8767,24.8953,69000.0
2011-04-14 11:20:00,26.9,26.9,26.89,26.89,8000.0,24.9045,24.9045,24.8953,24.8953,8000.0
2011-04-14 11:25:00,26.9,26.91,26.87,26.89,70000.0,24.9045,24.9138,24.8767,24.8953,70000.0
2011-04-14 11:30:00,26.9,26.92,26.89,26.9,48000.0,24.9045,24.923,24.8953,24.9045,48000.0
2011-04-14 11:35:00,26.9,26.9,26.88,26.9,45000.0,24.9045,24.9045,24.886,24.9045,45000.0
2011-04-14 11:40:00,26.89,26.9,26.86,26.86,33000.0,24.8953,24.9045,24.8675,24.8675,33000.0
2011-04-14 11:45:00,26.87,26.89,26.86,26.87,71000.0,24.8767,24.8953,24.8675,24.8767,71000.0
2011-04-14 11:50:00,26.86,26.87,26.86,26.87,15000.0,24.8675,24.8767,24.8675,24.8767,15000.0
2011-04-14 11:55:00,26.89,26.94,26.89,26.93,47000.0,24.8953,24.9415,24.8953,24.9323,47000.0
2011-04-14 12:00:00,26.93,26.95,26.92,26.95,74000.0,24.9323,24.9508,24.923,24.9508,74000.0
2011-04-14 12:05:00,26.93,26.95,26.93,26.94,16000.0,24.9323,24.9508,24.9323,24.9415,16000.0
2011-04-14 12:10:00,26.94,26.97,26.94,26.97,57000.0,24.9415,24.9693,24.9415,24.9693,57000.0
2011-04-14 12:15:00,26.97,26.98,26.95,26.96,44000.0,24.9693,24.9786,24.9508,24.9601,44000.0
2011-04-14 12:20:00,26.96,26.98,26.96,26.97,29000.0,24.9601,24.9786,24.9601,24.9693,29000.0
2011-04-14 12:25:00,26.98,26.98,26.96,26.98,33000.0,24.9786,24.9786,24.9601,24.9786,33000.0
2011-04-14 12:30:00,26.98,26.99,26.97,26.98,77000.0,24.9786,24.9878,24.9693,24.9786,77000.0
2011-04-14 12:35:00,26.98,26.98,26.96,26.96,15000.0,24.9786,24.9786,24.9601,24.9601,15000.0
2011-04-14 12:40:00,26.96,26.97,26.95,26.96,33000.0,24.9601,24.9693,24.9508,24.9601,33000.0
2011-04-14 12:45:00,26.96,26.97,26.96,26.96,24000.0,24.9601,24.9693,24.9601,24.9601,24000.0
2011-04-14 12:50:00,26.96,26.98,26.96,26.98,49000.0,24.9601,24.9786,24.9601,24.9786,49000.0
2011-04-14 12:55:00,26.98,26.98,26.97,26.97,35000.0,24.9786,24.9786,24.9693,24.9693,35000.0
2011-04-14 13:00:00,26.97,26.99,26.97,26.98,55000.0,24.9693,24.9878,24.9693,24.9786,55000.0
2011-04-14 13:05:00,26.98,26.99,26.98,26.98,49000.0,24.9786,24.9878,24.9786,24.9786,49000.0
2011-04-14 13:10:00,26.98,26.99,26.98,26.98,24000.0,24.9786,24.9878,24.9786,24.9786,24000.0
2011-04-14 13:15:00,26.98,26.99,26.97,26.98,58000.0,24.9786,24.9878,24.9693,24.9786,58000.0
2011-04-14 13:20:00,26.97,26.98,26.97,26.98,48000.0,24.9693,24.9786,24.9693,24.9786,48000.0
2011-04-14 13:25:00,26.98,26.99,26.98,26.98,19000.0,24.9786,24.9878,24.9786,24.9786,19000.0
2011-04-14 13:30:00,26.98,26.98,26.97,26.97,28000.0,24.9786,24.9786,24.9693,24.9693,28000.0
2011-04-14 13:35:00,26.97,26.98,26.96,26.96,20000.0,24.9693,24.9786,24.9601,24.9601,20000.0
2011-04-14 13:40:00,26.97,26.97,26.92,26.94,87000.0,24.9693,24.9693,24.923,24.9415,87000.0
2011-04-14 13:45:00,26.93,26.93,26.92,26.92,11000.0,24.9323,24.9323,24.923,24.923,11000.0
2011-04-14 13:50:00,26.92,26.94,26.92,26.92,52000.0,24.923,24.9415,24.923,24.923,52000.0
2011-04-14 13:55:00,26.92,26.94,26.91,26.93,41000.0,24.923,24.9415,24.9138,24.9323,41000.0
2011-04-14 14:00:00,26.92,26.98,26.92,26.92,97000.0,24.923,24.9786,24.923,24.923,97000.0
2011-04-14 14:05:00,26.92,26.92,26.85,26.9,360000.0,24.923,24.923,24.8582,24.9045,360000.0
2011-04-14 14:10:00,26.89,26.92,26.89,26.92,43000.0,24.8953,24.923,24.8953,24.923,43000.0
2011-04-14 14:15:00,26.92,26.95,26.9,26.95,81000.0,24.923,24.9508,24.9045,24.9508,81000.0
2011-04-14 14:20:00,26.95,26.95,26.9,26.94,93000.0,24.9508,24.9508,24.9045,24.9415,93000.0
2011-04-14 14:25:00,26.95,26.96,26.92,26.92,46000.0,24.9508,24.9601,24.923,24.923,46000.0
2011-04-14 14:30:00,26.92,26.92,26.9,26.91,20000.0,24.923,24.923,24.9045,24.9138,20000.0
2011-04-14 14:35:00,26.93,26.93,26.89,26.9,42000.0,24.9323,24.9323,24.8953,24.9045,42000.0
2011-04-14 14:40:00,26.9,26.9,26.87,26.87,51000.0,24.9045,24.9045,24.8767,24.8767,51000.0
2011-04-14 14:45:00,26.87,26.9,26.86,26.89,50000.0,24.8767,24.9045,24.8675,24.8953,50000.0
2011-04-14 14:50:00,26.89,26.92,26.87,26.9,56000.0,24.8953,24.923,24.8767,24.9045,56000.0
2011-04-14 14:55:00,26.9,26.94,26.9,26.91,44000.0,24.9045,24.9415,24.9045,24.9138,44000.0
2011-04-14 15:00:00,26.9,26.96,26.87,26.95,84000.0,24.9045,24.9601,24.8767,24.9508,84000.0
2011-04-14 15:05:00,26.95,26.96,26.94,26.94,84000.0,24.9508,24.9601,24.9415,24.9415,84000.0
2011-04-14 15:10:00,26.95,26.96,26.94,26.95,41000.0,24.9508,24.9601,24.9415,24.9508,41000.0
2011-04-14 15:15:00,26.95,26.98,26.94,26.98,49000.0,24.9508,24.9786,24.9415,24.9786,49000.0
2011-04-14 15:20:00,26.96,26.97,26.91,26.91,54000.0,24.9601,24.9693,24.9138,24.9138,54000.0
2011-04-14 15:25:00,26.91,26.95,26.9,26.94,55000.0,24.9138,24.9508,24.9045,24.9415,55000.0
2011-04-14 15:30:00,26.94,26.94,26.91,26.94,55000.0,24.9415,24.9415,24.9138,24.9415,55000.0
2011-04-14 15:35:00,26.93,26.96,26.92,26.94,97000.0,24.9323,24.9601,24.923,24.9415,97000.0
2011-04-14 15:40:00,26.93,26.95,26.91,26.91,72000.0,24.9323,24.9508,24.9138,24.9138,72000.0
2011-04-14 15:45:00,26.92,26.96,26.92,26.95,153000.0,24.923,24.9601,24.923,24.9508,153000.0
2011-04-14 15:50:00,26.94,26.97,26.93,26.96,64000.0,24.9415,24.9693,24.9323,24.9601,64000.0
2011-04-14 15:55:00,26.96,26.97,26.89,26.89,385000.0,24.9601,24.9693,24.8953,24.8953,385000.0
2011-04-15 09:30:00,26.9,26.95,26.76,26.79,764000.0,24.9045,24.9508,24.7749,24.8027,764000.0
2011-04-15 09:35:00,26.8,26.82,26.71,26.71,126000.0,24.8119,24.8304,24.7286,24.7286,126000.0
2011-04-15 09:40:00,26.72,26.78,26.72,26.74,72000.0,24.7379,24.7934,24.7379,24.7564,72000.0
2011-04-15 09:45:00,26.76,26.8,26.71,26.78,55000.0,24.7749,24.8119,24.7286,24.7934,55000.0
2011-04-15 09:50:00,26.8,26.82,26.78,26.8,51000.0,24.8119,24.8304,24.7934,24.8119,51000.0
2011-04-15 09:55:00,26.8,26.8,26.75,26.8,95000.0,24.8119,24.8119,24.7656,24.8119,95000.0
2011-04-15 10:00:00,26.8,26.84,26.79,26.81,119000.0,24.8119,24.849,24.8027,24.8212,119000.0
2011-04-15 10:05:00,26.81,26.81,26.76,26.77,47000.0,24.8212,24.8212,24.7749,24.7842,47000.0
2011-04-15 10:10:00,26.77,26.79,26.77,26.79,28000.0,24.7842,24.8027,24.7842,24.8027,28000.0
2011-04-15 10:15:00,26.79,26.79,26.76,26.78,45000.0,24.8027,24.8027,24.7749,24.7934,45000.0
2011-04-15 10:20:00,26.77,26.79,26.74,26.76,80000.0,24.7842,24.8027,24.7564,24.7749,80000.0
2011-04-15 10:25:00,26.77,26.79,26.77,26.79,41000.0,24.7842,24.8027,24.7842,24.8027,41000.0
2011-04-15 10:30:00,26.82,26.84,26.77,26.79,43000.0,24.8304,24.849,24.7842,24.8027,43000.0
2011-04-15 10:35:00,26.78,26.78,26.74,26.75,97000.0,24.7934,24.7934,24.7564,24.7656,97000.0
2011-04-15 10:40:00,26.76,26.78,26.74,26.76,91000.0,24.7749,24.7934,24.7564,24.7749,91000.0
2011-04-15 10:45:00,26.76,26.76,26.7,26.71,145000.0,24.7749,24.7749,24.7193,24.7286,145000.0
2011-04-15 10:50:00,26.7,26.75,26.64,26.66,347000.0,24.7193,24.7656,24.6638,24.6823,347000.0
2011-04-15 10:55:00,26.66,26.69,26.65,26.68,274000.0,24.6823,24.7101,24.6731,24.7008,274000.0
2011-04-15 11:00:00,26.68,26.74,26.67,26.72,190000.0,24.7008,24.7564,24.6916,24.7379,190000.0
2011-04-15 11:05:00,26.71,26.72,26.68,26.71,103000.0,24.7286,24.7379,24.7008,24.7286,103000.0
2011-04-15 11:10:00,26.72,26.72,26.67,26.67,472000.0,24.7379,24.7379,24.6916,24.6916,472000.0
2011-04-15 11:15:00,26.67,26.68,26.65,26.67,95000.0,24.6916,24.7008,24.6731,24.6916,95000.0
2011-04-15 11:20:00,26.66,26.74,26.66,26.73,105000.0,24.6823,24.7564,24.6823,24.7471,105000.0
2011-04-15 11:25:00,26.73,26.74,26.68,26.71,140000.0,24.7471,24.7564,24.7008,24.7286,140000.0
2011-04-15 11:30:00,26.71,26.73,26.7,26.7,48000.0,24.7286,24.7471,24.7193,24.7193,48000.0
2011-04-15 11:35:00,26.7,26.71,26.7,26.7,70000.0,24.7193,24.7286,24.7193,24.7193,70000.0
2011-04-15 11:40:00,26.71,26.72,26.69,26.71,52000.0,24.7286,24.7379,24.7101,24.7286,52000.0
2011-04-15 11:45:00,26.71,26.72,26.68,26.69,80000.0,24.7286,24.7379,24.7008,24.7101,80000.0
2011-04-15 11:50:00,26.69,26.71,26.68,26.7,181000.0,24.7101,24.7286,24.7008,24.7193,181000.0
2011-04-15 11:55:00,26.7,26.71,26.68,26.7,66000.0,24.7193,24.7286,24.7008,24.7193,66000.0
2011-04-15 12:00:00,26.71,26.71,26.69,26.69,15000.0,24.7286,24.7286,24.7101,24.7101,15000.0
2011-04-15 12:05:00,26.69,26.7,26.66,26.67,73000.0,24.7101,24.7193,24.6823,24.6916,73000.0
2011-04-15 12:10:00,26.69,26.7,26.65,26.66,198000.0,24.7101,24.7193,24.6731,24.6823,198000.0
2011-04-15 12:15:00,26.66,26.69,26.66,26.66,62000.0,24.6823,24.7101,24.6823,24.6823,62000.0
2011-04-15 12:20:00,26.67,26.68,26.67,26.67,59000.0,24.6916,24.7008,24.6916,24.6916,59000.0
2011-04-15 12:25:00,26.68,26.68,26.67,26.67,67000.0,24.7008,24.7008,24.6916,24.6916,67000.0
2011-04-15 12:30:00,26.67,26.68,26.67,26.67,20000.0,24.6916,24.7008,24.6916,24.6916,20000.0
2011-04-15 12:35:00,26.67,26.68,26.66,26.68,107000.0,24.6916,24.7008,24.6823,24.7008,107000.0
2011-04-15 12:40:00,26.68,26.7,26.66,26.68,83000.0,24.7008,24.7193,24.6823,24.7008,83000.0
2011-04-15 12:45:00,26.68,26.73,26.67,26.71,71000.0,24.7008,24.7471,24.6916,24.7286,71000.0
2011-04-15 12:50:00,26.71,26.71,26.68,26.7,490000.0,24.7286,24.7286,24.7008,24.7193,490000.0
2011-04-15 12:55:00,26.7,26.72,26.69,26.7,307000.0,24.7193,24.7379,24.7101,24.7193,307000.0
2011-04-15 13:00:00,26.7,26.7,26.54,26.58,331000.0,24.7193,24.7193,24.5712,24.6083,331000.0
2011-04-15 13:05:00,26.57,26.6,26.48,26.49,376000.0,24.599,24.6268,24.5157,24.5249,376000.0
2011-04-15 13:10:00,26.46,26.51,26.42,26.5,140000.0,24.4972,24.5434,24.4601,24.5342,140000.0
2011-04-15 13:15:00,26.51,26.51,26.47,26.47,44000.0,24.5434,24.5434,24.5064,24.5064,44000.0
2011-04-15 13:20:00,26.45,26.5,26.45,26.46,83000.0,24.4879,24.5342,24.4879,24.4972,83000.0
2011-04-15 13:25:00,26.45,26.49,26.43,26.46,103000.0,24.4879,24.5249,24.4694,24.4972,103000.0
2011-04-15 13:30:00,26.46,26.47,26.44,26.45,169000.0,24.4972,24.5064,24.4786,24.4879,169000.0
2011-04-15 13:35:00,26.45,26.48,26.44,26.45,236000.0,24.4879,24.5157,24.4786,24.4879,236000.0
2011-04-15 13:40:00,26.44,26.48,26.44,26.46,207000.0,24.4786,24.5157,24.4786,24.4972,207000.0
2011-04-15 13:45:00,26.46,26.48,26.45,26.47,134000.0,24.4972,24.5157,24.4879,24.5064,134000.0
2011-04-15 13:50:00,26.47,26.54,26.47,26.53,58000.0,24.5064,24.5712,24.5064,24.562,58000.0
2011-04-15 13:55:00,26.53,26.59,26.53,26.57,110000.0,24.562,24.6175,24.562,24.599,110000.0
2011-04-15 14:00:00,26.56,26.68,26.56,26.68,375000.0,24.5897,24.7008,24.5897,24.7008,375000.0
2011-04-15 14:05:00,26.67,26.68,26.6,26.6,657000.0,24.6916,24.7008,24.6268,24.6268,657000.0
2011-04-15 14:10:00,26.63,26.67,26.61,26.64,224000.0,24.6545,24.6916,24.636,24.6638,224000.0
2011-04-15 14:15:00,26.64,26.67,26.62,26.62,135000.0,24.6638,24.6916,24.6453,24.6453,135000.0
2011-04-15 14:20:00,26.62,26.65,26.62,26.63,31000.0,24.6453,24.6731,24.6453,24.6545,31000.0
2011-04-15 14:25:00,26.65,26.66,26.63,26.65,70000.0,24.6731,24.6823,24.6545,24.6731,70000.0
2011-04-15 14:30:00,26.64,26.66,26.61,26.61,98000.0,24.6638,24.6823,24.636,24.636,98000.0
2011-04-15 14:35:00,26.62,26.66,26.62,26.65,124000.0,24.6453,24.6823,24.6453,24.6731,124000.0
2011-04-15 14:40:00,26.65,26.66,26.64,26.65,52000.0,24.6731,24.6823,24.6638,24.6731,52000.0
2011-04-15 14:45:00,26.65,26.66,26.65,26.65,87000.0,24.6731,24.6823,24.6731,24.6731,87000.0
2011-04-15 14:50:00,26.65,26.66,26.64,26.65,103000.0,24.6731,24.6823,24.6638,24.6731,103000.0
2011-04-15 14:55:00,26.65,26.67,26.63,26.66,195000.0,24.6731,24.6916,24.6545,24.6823,195000.0
2011-04-15 15:00:00,26.65,26.66,26.62,26.66,118000.0,24.6731,24.6823,24.6453,24.6823,118000.0
2011-04-15 15:05:00,26.66,26.67,26.63,26.66,159000.0,24.6823,24.6916,24.6545,24.6823,159000.0
2011-04-15 15:10:00,26.66,26.68,26.66,26.67,91000.0,24.6823,24.7008,24.6823,24.6916,91000.0
2011-04-15 15:15:00,26.66,26.66,26.65,26.65,45000.0,24.6823,24.6823,24.6731,24.6731,45000.0
2011-04-15 15:20:00,26.66,26.7,26.65,26.7,86000.0,24.6823,24.7193,24.6731,24.7193,86000.0
2011-04-15 15:25:00,26.7,26.7,26.68,26.7,91000.0,24.7193,24.7193,24.7008,24.7193,91000.0
2011-04-15 15:30:00,26.7,26.74,26.68,26.72,177000.0,24.7193,24.7564,24.7008,24.7379,177000.0
2011-04-15 15:35:00,26.72,26.74,26.71,26.73,110000.0,24.7379,24.7564,24.7286,24.7471,110000.0
2011-04-15 15:40:00,26.73,26.76,26.72,26.73,104000.0,24.7471,24.7749,24.7379,24.7471,104000.0
2011-04-15 15:45:00,26.74,26.77,26.73,26.74,146000.0,24.7564,24.7842,24.7471,24.7564,146000.0
2011-04-15 15:50:00,26.74,26.75,26.71,26.71,125000.0,24.7564,24.7656,24.7286,24.7286,125000.0
2011-04-15 15:55:00,26.71,26.79,26.71,26.78,327000.0,24.7286,24.8027,24.7286,24.7934,327000.0
2011-04-18 09:30:00,26.65,26.65,26.49,26.56,89000.0,24.6731,24.6731,24.5249,24.5897,89000.0
2011-04-18 09:35:00,26.58,26.61,26.45,26.49,112000.0,24.6083,24.636,24.4879,24.5249,112000.0
2011-04-18 09:40:00,26.5,26.51,26.42,26.48,135000.0,24.5342,24.5434,24.4601,24.5157,135000.0
2011-04-18 09:45:00,26.5,26.57,26.5,26.51,108000.0,24.5342,24.599,24.5342,24.5434,108000.0
2011-04-18 09:50:00,26.5,26.51,26.44,26.46,63000.0,24.5342,24.5434,24.4786,24.4972,63000.0
2011-04-18 09:55:00,26.46,26.61,26.45,26.61,104000.0,24.4972,24.636,24.4879,24.636,104000.0
2011-04-18 10:00:00,26.61,26.64,26.58,26.64,146000.0,24.636,24.6638,24.6083,24.6638,146000.0
2011-04-18 10:05:00,26.63,26.63,26.5,26.51,248000.0,24.6545,24.6545,24.5342,24.5434,248000.0
2011-04-18 10:10:00,26.5,26.54,26.45,26.5,146000.0,24.5342,24.5712,24.4879,24.5342,146000.0
2011-04-18 10:15:00,26.49,26.53,26.45,26.52,110000.0,24.5249,24.562,24.4879,24.5527,110000.0
2011-04-18 10:20:00,26.53,26.59,26.52,26.56,118000.0,24.562,24.6175,24.5527,24.5897,118000.0
2011-04-18 10:25:00,26.57,26.57,26.5,26.54,40000.0,24.599,24.599,24.5342,24.5712,40000.0
2011-04-18 10:30:00,26.51,26.51,26.47,26.47,45000.0,24.5434,24.5434,24.5064,24.5064,45000.0
2011-04-18 10:35:00,26.49,26.49,26.44,26.46,76000.0,24.5249,24.5249,24.4786,24.4972,76000.0
2011-04-18 10:40:00,26.46,26.46,26.37,26.37,50000.0,24.4972,24.4972,24.4138,24.4138,50000.0
2011-04-18 10:45:00,26.39,26.39,26.35,26.36,86000.0,24.4323,24.4323,24.3953,24.4046,86000.0
2011-04-18 10:50:00,26.38,26.39,26.35,26.39,65000.0,24.4231,24.4323,24.3953,24.4323,65000.0
2011-04-18 10:55:00,26.39,26.4,26.35,26.38,59000.0,24.4323,24.4416,24.3953,24.4231,59000.0
2011-04-18 11:00:00,26.38,26.42,26.36,26.36,46000.0,24.4231,24.4601,24.4046,24.4046,46000.0
2011-04-18 11:05:00,26.36,26.41,26.35,26.38,43000.0,24.4046,24.4509,24.3953,24.4231,43000.0
2011-04-18 11:10:00,26.4,26.44,26.38,26.4,34000.0,24.4416,24.4786,24.4231,24.4416,34000.0
2011-04-18 11:15:00,26.4,26.42,26.39,26.39,43000.0,24.4416,24.4601,24.4323,24.4323,43000.0
2011-04-18 11:20:00,26.39,26.42,26.39,26.42,227000.0,24.4323,24.4601,24.4323,24.4601,227000.0
2011-04-18 11:25:00,26.42,26.46,26.42,26.44,33000.0,24.4601,24.4972,24.4601,24.4786,33000.0
2011-04-18 11:30:00,26.46,26.46,26.41,26.46,132000.0,24.4972,24.4972,24.4509,24.4972,132000.0
2011-04-18 11:35:00,26.48,26.53,26.48,26.51,40000.0,24.5157,24.562,24.5157,24.5434,40000.0
2011-04-18 11:40:00,26.51,26.51,26.46,26.48,21000.0,24.5434,24.5434,24.4972,24.5157,21000.0
2011-04-18 11:45:00,26.49,26.5,26.39,26.4,76000.0,24.5249,24.5342,24.4323,24.4416,76000.0
2011-04-18 11:50:00,26.42,26.42,26.39,26.39,12000.0,24.4601,24.4601,24.4323,24.4323,12000.0
2011-04-18 11:55:00,26.4,26.41,26.4,26.41,30000.0,24.4416,24.4509,24.4416,24.4509,30000.0
2011-04-18 12:00:00,26.41,26.41,26.39,26.4,33000.0,24.4509,24.4509,24.4323,24.4416,33000.0
2011-04-18 12:05:00,26.41,26.48,26.41,26.45,58000.0,24.4509,24.5157,24.4509,24.4879,58000.0
2011-04-18 12:10:00,26.46,26.47,26.44,26.45,31000.0,24.4972,24.5064,24.4786,24.4879,31000.0
2011-04-18 12:15:00,26.46,26.48,26.46,26.47,15000.0,24.4972,24.5157,24.4972,24.5064,15000.0
2011-04-18 12:20:00,26.47,26.49,26.46,26.49,28000.0,24.5064,24.5249,24.4972,24.5249,28000.0
2011-04-18 12:25:00,26.5,26.5,26.46,26.46,22000.0,24.5342,24.5342,24.4972,24.4972,22000.0
2011-04-18 12:30:00,26.46,26.48,26.45,26.45,15000.0,24.4972,24.5157,24.4879,24.4879,15000.0
2011-04-18 12:35:00,26.45,26.45,26.44,26.44,34000.0,24.4879,24.4879,24.4786,24.4786,34000.0
2011-04-18 12:40:00,26.44,26.44,26.42,26.42,25000.0,24.4786,24.4786,24.4601,24.4601,25000.0
2011-04-18 12:45:00,26.42,26.42,26.4,26.4,74000.0,24.4601,24.4601,24.4416,24.4416,74000.0
2011-04-18 12:50:00,26.4,26.41,26.39,26.4,77000.0,24.4416,24.4509,24.4323,24.4416,77000.0
2011-04-18 12:55:00,26.4,26.51,26.4,26.51,134000.0,24.4416,24.5434,24.4416,24.5434,134000.0
2011-04-18 13:00:00,26.51,26.54,26.51,26.54,72000.0,24.5434,24.5712,24.5434,24.5712,72000.0
2011-04-18 13:05:00,26.55,26.56,26.52,26.53,79000.0,24.5805,24.5897,24.5527,24.562,79000.0
2011-04-18 13:10:00,26.53,26.53,26.49,26.49,58000.0,24.562,24.562,24.5249,24.5249,58000.0
2011-04-18 13:15:00,26.49,26.5,26.48,26.49,49000.0,24.5249,24.5342,24.5157,24.5249,49000.0
2011-04-18 13:20:00,26.5,26.52,26.49,26.5,83000.0,24.5342,24.5527,24.5249,24.5342,83000.0
2011-04-18 13:25:00,26.49,26.53,26.49,26.52,27000.0,24.5249,24.562,24.5249,24.5527,27000.0
2011-04-18 13:30:00,26.51,26.57,26.51,26.55,42000.0,24.5434,24.599,24.5434,24.5805,42000.0
2011-04-18 13:35:00,26.55,26.56,26.52,26.55,42000.0,24.5805,24.5897,24.5527,24.5805,42000.0
2011-04-18 13:40:00,26.56,26.58,26.55,26.57,51000.0,24.5897,24.6083,24.5805,24.599,51000.0
2011-04-18 13:45:00,26.56,26.57,26.56,26.56,28000.0,24.5897,24.599,24.5897,24.5897,28000.0
2011-04-18 13:50:00,26.57,26.57,26.53,26.55,37000.0,24.599,24.599,24.562,24.5805,37000.0
2011-04-18 13:55:00,26.54,26.56,26.54,26.55,16000.0,24.5712,24.5897,24.5712,24.5805,16000.0
2011-04-18 14:00:00,26.55,26.55,26.5,26.5,63000.0,24.5805,24.5805,24.5342,24.5342,63000.0
2011-04-18 14:05:00,26.49,26.54,26.49,26.52,81000.0,24.5249,24.5712,24.5249,24.5527,81000.0
2011-04-18 14:10:00,26.52,26.55,26.51,26.54,35000.0,24.5527,24.5805,24.5434,24.5712,35000.0
2011-04-18 14:15:00,26.54,26.58,26.54,26.57,117000.0,24.5712,24.6083,24.5712,24.599,117000.0
2011-04-18 14:20:00,26.57,26.58,26.57,26.58,75000.0,24.599,24.6083,24.599,24.6083,75000.0
2011-04-18 14:25:00,26.58,26.58,26.55,26.55,52000.0,24.6083,24.6083,24.5805,24.5805,52000.0
2011-04-18 14:30:00,26.56,26.56,26.54,26.56,56000.0,24.5897,24.5897,24.5712,24.5897,56000.0
2011-04-18 14:35:00,26.56,26.6,26.56,26.6,62000.0,24.5897,24.6268,24.5897,24.6268,62000.0
2011-04-18 14:40:00,26.59,26.63,26.59,26.61,65000.0,24.6175,24.6545,24.6175,24.636,65000.0
2011-04-18 14:45:00,26.61,26.65,26.59,26.62,112000.0,24.636,24.6731,24.6175,24.6453,112000.0
2011-04-18 14:50:00,26.63,26.63,26.57,26.58,78000.0,24.6545,24.6545,24.599,24.6083,78000.0
2011-04-18 14:55:00,26.58,26.64,26.58,26.6,79000.0,24.6083,24.6638,24.6083,24.6268,79000.0
2011-04-18 15:00:00,26.61,26.61,26.56,26.57,96000.0,24.636,24.636,24.5897,24.599,96000.0
2011-04-18 15:05:00,26.57,26.59,26.52,26.53,104000.0,24.599,24.6175,24.5527,24.562,104000.0
2011-04-18 15:10:00,26.53,26.57,26.52,26.57,50000.0,24.562,24.599,24.5527,24.599,50000.0
2011-04-18 15:15:00,26.57,26.65,26.57,26.64,112000.0,24.599,24.6731,24.599,24.6638,112000.0
2011-04-18 15:20:00,26.65,26.65,26.6,26.61,44000.0,24.6731,24.6731,24.6268,24.636,44000.0
2011-04-18 15:25:00,26.6,26.61,26.56,26.56,51000.0,24.6268,24.636,24.5897,24.5897,51000.0
2011-04-18 15:30:00,26.58,26.65,26.57,26.58,70000.0,24.6083,24.6731,24.599,24.6083,70000.0
2011-04-18 15:35:00,26.58,26.6,26.55,26.57,72000.0,24.6083,24.6268,24.5805,24.599,72000.0
2011-04-18 15:40:00,26.58,26.62,26.54,26.57,172000.0,24.6083,24.6453,24.5712,24.599,172000.0
2011-04-18 15:45:00,26.58,26.62,26.56,26.58,113000.0,24.6083,24.6453,24.5897,24.6083,113000.0
2011-04-18 15:50:00,26.59,26.6,26.5,26.5,124000.0,24.6175,24.6268,24.5342,24.5342,124000.0
2011-04-18 15:55:00,26.51,26.56,26.51,26.51,414000.0,24.5434,24.5897,24.5434,24.5434,414000.0
2011-04-19 09:30:00,26.59,26.77,26.57,26.7,420000.0,24.6175,24.7842,24.599,24.7193,420000.0
2011-04-19 09:35:00,26.71,26.71,26.61,26.65,105000.0,24.7286,24.7286,24.636,24.6731,105000.0
2011-04-19 09:40:00,26.65,26.67,26.55,26.6,74000.0,24.6731,24.6916,24.5805,24.6268,74000.0
2011-04-19 09:45:00,26.6,26.67,26.59,26.67,75000.0,24.6268,24.6916,24.6175,24.6916,75000.0
2011-04-19 09:50:00,26.65,26.68,26.61,26.61,88000.0,24.6731,24.7008,24.636,24.636,88000.0
2011-04-19 09:55:00,26.62,26.69,26.61,26.65,158000.0,24.6453,24.7101,24.636,24.6731,158000.0
2011-04-19 10:00:00,26.65,26.68,26.63,26.66,110000.0,24.6731,24.7008,24.6545,24.6823,110000.0
2011-04-19 10:05:00,26.66,26.74,26.65,26.74,94000.0,24.6823,24.7564,24.6731,24.7564,94000.0
2011-04-19 10:10:00,26.74,26.8,26.73,26.79,93000.0,24.7564,24.8119,24.7471,24.8027,93000.0
2011-04-19 10:15:00,26.78,26.84,26.78,26.84,180000.0,24.7934,24.849,24.7934,24.849,180000.0
2011-04-19 10:20:00,26.84,26.86,26.83,26.86,83000.0,24.849,24.8675,24.8397,24.8675,83000.0
2011-04-19 10:25:00,26.85,26.89,26.84,26.88,63000.0,24.8582,24.8953,24.849,24.886,63000.0
2011-04-19 10:30:00,26.87,26.88,26.83,26.84,44000.0,24.8767,24.886,24.8397,24.849,44000.0
2011-04-19 10:35:00,26.83,26.88,26.83,26.83,92000.0,24.8397,24.886,24.8397,24.8397,92000.0
2011-04-19 10:40:00,26.82,26.88,26.82,26.86,63000.0,24.8304,24.886,24.8304,24.8675,63000.0
2011-04-19 10:45:00,26.87,26.87,26.8,26.84,90000.0,24.8767,24.8767,24.8119,24.849,90000.0
2011-04-19 10:50:00,26.84,26.85,26.83,26.85,36000.0,24.849,24.8582,24.8397,24.8582,36000.0
2011-04-19 10:55:00,26.85,26.88,26.81,26.81,63000.0,24.8582,24.886,24.8212,24.8212,63000.0
2011-04-19 11:00:00,26.81,26.82,26.77,26.78,46000.0,24.8212,24.8304,24.7842,24.7934,46000.0
2011-04-19 11:05:00,26.79,26.82,26.78,26.78,103000.0,24.8027,24.8304,24.7934,24.7934,103000.0
2011-04-19 11:10:00,26.78,26.78,26.72,26.72,60000.0,24.7934,24.7934,24.7379,24.7379,60000.0
2011-04-19 11:15:00,26.74,26.76,26.74,26.75,31000.0,24.7564,24.7749,24.7564,24.7656,31000.0
2011-04-19 11:20:00,26.74,26.78,26.72,26.72,167000.0,24.7564,24.7934,24.7379,24.7379,167000.0
2011-04-19 11:25:00,26.73,26.74,26.72,26.73,75000.0,24.7471,24.7564,24.7379,24.7471,75000.0
2011-04-19 11:30:00,26.72,26.75,26.7,26.74,30000.0,24.7379,24.7656,24.7193,24.7564,30000.0
2011-04-19 11:35:00,26.73,26.76,26.73,26.75,34000.0,24.7471,24.7749,24.7471,24.7656,34000.0
2011-04-19 11:40:00,26.75,26.76,26.74,26.75,19000.0,24.7656,24.7749,24.7564,24.7656,19000.0
2011-04-19 11:45:00,26.75,26.76,26.73,26.75,28000.0,24.7656,24.7749,24.7471,24.7656,28000.0
2011-04-19 11:50:00,26.75,26.8,26.74,26.79,50000.0,24.7656,24.8119,24.7564,24.8027,50000.0
2011-04-19 11:55:00,26.8,26.8,26.77,26.79,53000.0,24.8119,24.8119,24.7842,24.8027,53000.0
2011-04-19 12:00:00,26.78,26.79,26.77,26.79,45000.0,24.7934,24.8027,24.7842,24.8027,45000.0
2011-04-19 12:05:00,26.79,26.82,26.79,26.82,27000.0,24.8027,24.8304,24.8027,24.8304,27000.0
2011-04-19 12:10:00,26.82,26.82,26.79,26.81,56000.0,24.8304,24.8304,24.8027,24.8212,56000.0
2011-04-19 12:15:00,26.81,26.85,26.81,26.84,47000.0,24.8212,24.8582,24.8212,24.849,47000.0
2011-04-19 12:20:00,26.84,26.84,26.79,26.8,42000.0,24.849,24.849,24.8027,24.8119,42000.0
2011-04-19 12:25:00,26.81,26.85,26.79,26.85,66000.0,24.8212,24.8582,24.8027,24.8582,66000.0
2011-04-19 12:30:00,26.84,26.84,26.82,26.84,17000.0,24.849,24.849,24.8304,24.849,17000.0
2011-04-19 12:35:00,26.84,26.85,26.81,26.85,28000.0,24.849,24.8582,24.8212,24.8582,28000.0
2011-04-19 12:40:00,26.85,26.86,26.84,26.85,99000.0,24.8582,24.8675,24.849,24.8582,99000.0
2011-04-19 12:45:00,26.86,26.87,26.84,26.84,51000.0,24.8675,24.8767,24.849,24.849,51000.0
2011-04-19 12:50:00,26.83,26.86,26.83,26.84,24000.0,24.8397,24.8675,24.8397,24.849,24000.0
2011-04-19 12:55:00,26.84,26.86,26.82,26.82,65000.0,24.849,24.8675,24.8304,24.8304,65000.0
2011-04-19 13:00:00,26.83,26.85,26.83,26.84,47000.0,24.8397,24.8582,24.8397,24.849,47000.0
2011-04-19 13:05:00,26.82,26.83,26.8,26.83,32000.0,24.8304,24.8397,24.8119,24.8397,32000.0
2011-04-19 13:10:00,26.82,26.82,26.77,26.8,40000.0,24.8304,24.8304,24.7842,24.8119,40000.0
2011-04-19 13:15:00,26.79,26.83,26.79,26.8,62000.0,24.8027,24.8397,24.8027,24.8119,62000.0
2011-04-19 13:20:00,26.8,26.82,26.79,26.81,38000.0,24.8119,24.8304,24.8027,24.8212,38000.0
2011-04-19 13:25:00,26.81,26.84,26.79,26.79,58000.0,24.8212,24.849,24.8027,24.8027,58000.0
2011-04-19 13:30:00,26.79,26.8,26.76,26.78,31000.0,24.8027,24.8119,24.7749,24.7934,31000.0
2011-04-19 13:35:00,26.78,26.78,26.76,26.77,25000.0,24.7934,24.7934,24.7749,24.7842,25000.0
2011-04-19 13:40:00,26.78,26.8,26.76,26.78,35000.0,24.7934,24.8119,24.7749,24.7934,35000.0
2011-04-19 13:45:00,26.78,26.79,26.76,26.77,33000.0,24.7934,24.8027,24.7749,24.7842,33000.0
2011-04-19 13:50:00,26.77,26.79,26.76,26.76,56000.0,24.7842,24.8027,24.7749,24.7749,56000.0
2011-04-19 13:55:00,26.76,26.76,26.75,26.76,46000.0,24.7749,24.7749,24.7656,24.7749,46000.0
2011-04-19 14:00:00,26.76,26.79,26.75,26.76,217000.0,24.7749,24.8027,24.7656,24.7749,217000.0
2011-04-19 14:05:00,26.76,26.76,26.74,26.74,19000.0,24.7749,24.7749,24.7564,24.7564,19000.0
2011-04-19 14:10:00,26.74,26.77,26.74,26.76,42000.0,24.7564,24.7842,24.7564,24.7749,42000.0
2011-04-19 14:15:00,26.75,26.75,26.72,26.73,36000.0,24.7656,24.7656,24.7379,24.7471,36000.0
2011-04-19 14:20:00,26.73,26.76,26.73,26.74,67000.0,24.7471,24.7749,24.7471,24.7564,67000.0
2011-04-19 14:25:00,26.74,26.75,26.71,26.72,39000.0,24.7564,24.7656,24.7286,24.7379,39000.0
2011-04-19 14:30:00,26.72,26.75,26.71,26.75,64000.0,24.7379,24.7656,24.7286,24.7656,64000.0
2011-04-19 14:35:00,26.76,26.78,26.76,26.76,46000.0,24.7749,24.7934,24.7749,24.7749,46000.0
2011-04-19 14:40:00,26.76,26.78,26.75,26.75,38000.0,24.7749,24.7934,24.7656,24.7656,38000.0
2011-04-19 14:45:00,26.75,26.76,26.73,26.73,66000.0,24.7656,24.7749,24.7471,24.7471,66000.0
2011-04-19 14:50:00,26.73,26.76,26.73,26.74,53000.0,24.7471,24.7749,24.7471,24.7564,53000.0
2011-04-19 14:55:00,26.74,26.76,26.72,26.73,55000.0,24.7564,24.7749,24.7379,24.7471,55000.0
2011-04-19 15:00:00,26.73,26.75,26.72,26.75,29000.0,24.7471,24.7656,24.7379,24.7656,29000.0
2011-04-19 15:05:00,26.75,26.79,26.75,26.78,67000.0,24.7656,24.8027,24.7656,24.7934,67000.0
2011-04-19 15:10:00,26.78,26.79,26.77,26.77,34000.0,24.7934,24.8027,24.7842,24.7842,34000.0
2011-04-19 15:15:00,26.78,26.8,26.76,26.76,65000.0,24.7934,24.8119,24.7749,24.7749,65000.0
2011-04-19 15:20:00,26.76,26.77,26.74,26.76,48000.0,24.7749,24.7842,24.7564,24.7749,48000.0
2011-04-19 15:25:00,26.76,26.77,26.74,26.75,33000.0,24.7749,24.7842,24.7564,24.7656,33000.0
2011-04-19 15:30:00,26.75,26.75,26.72,26.74,103000.0,24.7656,24.7656,24.7379,24.7564,103000.0
2011-04-19 15:35:00,26.73,26.76,26.73,26.74,116000.0,24.7471,24.7749,24.7471,24.7564,116000.0
2011-04-19 15:40:00,26.74,26.76,26.72,26.75,98000.0,24.7564,24.7749,24.7379,24.7656,98000.0
2011-04-19 15:45:00,26.75,26.75,26.71,26.72,117000.0,24.7656,24.7656,24.7286,24.7379,117000.0
2011-04-19 15:50:00,26.72,26.73,26.71,26.72,156000.0,24.7379,24.7471,24.7286,24.7379,156000.0
2011-04-19 15:55:00,26.72,26.75,26.69,26.73,262000.0,24.7379,24.7656,24.7101,24.7471,262000.0
2011-04-20 09:30:00,26.93,26.97,26.85,26.95,110000.0,24.9323,24.9693,24.8582,24.9508,110000.0
2011-04-20 09:35:00,26.96,26.97,26.91,26.95,89000.0,24.9601,24.9693,24.9138,24.9508,89000.0
2011-04-20 09:40:00,26.94,26.96,26.91,26.91,85000.0,24.9415,24.9601,24.9138,24.9138,85000.0
2011-04-20 09:45:00,26.93,27.0,26.93,27.0,111000.0,24.9323,24.9971,24.9323,24.9971,111000.0
2011-04-20 09:50:00,27.0,27.07,26.98,27.05,317000.0,24.9971,25.0619,24.9786,25.0434,317000.0
2011-04-20 09:55:00,27.05,27.08,27.03,27.07,53000.0,25.0434,25.0712,25.0249,25.0619,53000.0
2011-04-20 10:00:00,27.08,27.12,27.06,27.12,83000.0,25.0712,25.1082,25.0526,25.1082,83000.0
2011-04-20 10:05:00,27.12,27.14,27.11,27.13,94000.0,25.1082,25.1267,25.0989,25.1175,94000.0
2011-04-20 10:10:00,27.13,27.14,27.08,27.14,83000.0,25.1175,25.1267,25.0712,25.1267,83000.0
2011-04-20 10:15:00,27.14,27.2,27.13,27.19,104000.0,25.1267,25.1823,25.1175,25.173,104000.0
2011-04-20 10:20:00,27.17,27.2,27.16,27.18,54000.0,25.1545,25.1823,25.1452,25.1637,54000.0
2011-04-20 10:25:00,27.19,27.23,27.19,27.22,61000.0,25.173,25.21,25.173,25.2008,61000.0
2011-04-20 10:30:00,27.24,27.24,27.21,27.23,58000.0,25.2193,25.2193,25.1915,25.21,58000.0
2011-04-20 10:35:00,27.23,27.24,27.22,27.23,123000.0,25.21,25.2193,25.2008,25.21,123000.0
2011-04-20 10:40:00,27.24,27.26,27.23,27.25,89000.0,25.2193,25.2378,25.21,25.2285,89000.0
2011-04-20 10:45:00,27.25,27.3,27.25,27.25,69000.0,25.2285,25.2748,25.2285,25.2285,69000.0
2011-04-20 10:50:00,27.25,27.31,27.25,27.31,43000.0,25.2285,25.2841,25.2285,25.2841,43000.0
2011-04-20 10:55:00,27.31,27.38,27.31,27.37,122000.0,25.2841,25.3489,25.2841,25.3396,122000.0
2011-04-20 11:00:00,27.36,27.37,27.31,27.34,64000.0,25.3304,25.3396,25.2841,25.3119,64000.0
2011-04-20 11:05:00,27.34,27.37,27.32,27.32,57000.0,25.3119,25.3396,25.2934,25.2934,57000.0
2011-04-20 11:10:00,27.34,27.34,27.27,27.27,42000.0,25.3119,25.3119,25.2471,25.2471,42000.0
2011-04-20 11:15:00,27.29,27.29,27.14,27.16,318000.0,25.2656,25.2656,25.1267,25.1452,318000.0
2011-04-20 11:20:00,27.17,27.19,27.09,27.09,194000.0,25.1545,25.173,25.0804,25.0804,194000.0
2011-04-20 11:25:00,27.08,27.18,27.07,27.16,122000.0,25.0712,25.1637,25.0619,25.1452,122000.0
2011-04-20 11:30:00,27.16,27.18,27.15,27.17,45000.0,25.1452,25.1637,25.136,25.1545,45000.0
2011-04-20 11:35:00,27.16,27.18,27.13,27.13,81000.0,25.1452,25.1637,25.1175,25.1175,81000.0
2011-04-20 11:40:00,27.13,27.19,27.13,27.17,40000.0,25.1175,25.173,25.1175,25.1545,40000.0
2011-04-20 11:45:00,27.18,27.19,27.15,27.18,67000.0,25.1637,25.173,25.136,25.1637,67000.0
2011-04-20 11:50:00,27.19,27.2,27.15,27.15,61000.0,25.173,25.1823,25.136,25.136,61000.0
2011-04-20 11:55:00,27.15,27.16,27.11,27.12,134000.0,25.136,25.1452,25.0989,25.1082,134000.0
2011-04-20 12:00:00,27.12,27.15,27.11,27.15,125000.0,25.1082,25.136,25.0989,25.136,125000.0
2011-04-20 12:05:00,27.15,27.16,27.14,27.15,97000.0,25.136,25.1452,25.1267,25.136,97000.0
2011-04-20 12:10:00,27.15,27.15,27.12,27.12,51000.0,25.136,25.136,25.1082,25.1082,51000.0
2011-04-20 12:15:00,27.12,27.12,27.04,27.04,161000.0,25.1082,25.1082,25.0341,25.0341,161000.0
2011-04-20 12:20:00,27.04,27.05,26.99,27.04,210000.0,25.0341,25.0434,24.9878,25.0341,210000.0
2011-04-20 12:25:00,27.04,27.05,27.01,27.04,100000.0,25.0341,25.0434,25.0064,25.0341,100000.0
2011-04-20 12:30:00,27.04,27.08,27.03,27.08,96000.0,25.0341,25.0712,25.0249,25.0712,96000.0
2011-04-20 12:35:00,27.08,27.1,27.08,27.1,83000.0,25.0712,25.0897,25.0712,25.0897,83000.0
2011-04-20 12:40:00,27.1,27.11,27.09,27.1,76000.0,25.0897,25.0989,25.0804,25.0897,76000.0
2011-04-20 12:45:00,27.11,27.15,27.09,27.09,52000.0,25.0989,25.136,25.0804,25.0804,52000.0
2011-04-20 12:50:00,27.08,27.11,27.07,27.09,115000.0,25.0712,25.0989,25.0619,25.0804,115000.0
2011-04-20 12:55:00,27.09,27.09,27.04,27.08,44000.0,25.0804,25.0804,25.0341,25.0712,44000.0
2011-04-20 13:00:00,27.07,27.09,27.05,27.09,53000.0,25.0619,25.0804,25.0434,25.0804,53000.0
2011-04-20 13:05:00,27.09,27.1,27.08,27.09,35000.0,25.0804,25.0897,25.0712,25.0804,35000.0
2011-04-20 13:10:00,27.09,27.11,27.08,27.09,66000.0,25.0804,25.0989,25.0712,25.0804,66000.0
2011-04-20 13:15:00,27.09,27.11,27.06,27.07,51000.0,25.0804,25.0989,25.0526,25.0619,51000.0
2011-04-20 13:20:00,27.08,27.1,27.07,27.1,71000.0,25.0712,25.0897,25.0619,25.0897,71000.0
2011-04-20 13:25:00,27.1,27.14,27.1,27.11,59000.0,25.0897,25.1267,25.0897,25.0989,59000.0
2011-04-20 13:30:00,27.13,27.13,27.1,27.1,12000.0,25.1175,25.1175,25.0897,25.0897,12000.0
2011-04-20 13:35:00,27.11,27.12,27.09,27.11,44000.0,25.0989,25.1082,25.0804,25.0989,44000.0
2011-04-20 13:40:00,27.1,27.13,27.1,27.11,24000.0,25.0897,25.1175,25.0897,25.0989,24000.0
2011-04-20 13:45:00,27.11,27.15,27.11,27.14,62000.0,25.0989,25.136,25.0989,25.1267,62000.0
2011-04-20 13:50:00,27.17,27.2,27.14,27.18,69000.0,25.1545,25.1823,25.1267,25.1637,69000.0
2011-04-20 13:55:00,27.2,27.2,27.12,27.13,80000.0,25.1823,25.1823,25.1082,25.1175,80000.0
2011-04-20 14:00:00,27.13,27.13,27.05,27.06,62000.0,25.1175,25.1175,25.0434,25.0526,62000.0
2011-04-20 14:05:00,27.06,27.07,27.04,27.07,30000.0,25.0526,25.0619,25.0341,25.0619,30000.0
2011-04-20 14:10:00,27.06,27.06,27.04,27.04,27000.0,25.0526,25.0526,25.0341,25.0341,27000.0
2011-04-20 14:15:00,27.04,27.04,27.02,27.03,29000.0,25.0341,25.0341,25.0156,25.0249,29000.0
2011-04-20 14:20:00,27.02,27.04,27.02,27.02,64000.0,25.0156,25.0341,25.0156,25.0156,64000.0
2011-04-20 14:25:00,27.02,27.04,27.02,27.03,17000.0,25.0156,25.0341,25.0156,25.0249,17000.0
2011-04-20 14:30:00,27.04,27.06,27.04,27.06,12000.0,25.0341,25.0526,25.0341,25.0526,12000.0
2011-04-20 14:35:00,27.06,27.08,27.05,27.07,40000.0,25.0526,25.0712,25.0434,25.0619,40000.0
2011-04-20 14:40:00,27.08,27.1,27.07,27.07,32000.0,25.0712,25.0897,25.0619,25.0619,32000.0
2011-04-20 14:45:00,27.07,27.12,27.06,27.12,46000.0,25.0619,25.1082,25.0526,25.1082,46000.0
2011-04-20 14:50:00,27.12,27.16,27.11,27.14,83000.0,25.1082,25.1452,25.0989,25.1267,83000.0
2011-04-20 14:55:00,27.12,27.12,27.1,27.1,45000.0,25.1082,25.1082,25.0897,25.0897,45000.0
2011-04-20 15:00:00,27.09,27.1,27.05,27.06,52000.0,25.0804,25.0897,25.0434,25.0526,52000.0
2011-04-20 15:05:00,27.06,27.09,27.06,27.07,37000.0,25.0526,25.0804,25.0526,25.0619,37000.0
2011-04-20 15:10:00,27.06,27.08,27.05,27.07,34000.0,25.0526,25.0712,25.0434,25.0619,34000.0
2011-04-20 15:15:00,27.08,27.08,27.06,27.07,80000.0,25.0712,25.0712,25.0526,25.0619,80000.0
2011-04-20 15:20:00,27.06,27.07,27.04,27.07,113000.0,25.0526,25.0619,25.0341,25.0619,113000.0
2011-04-20 15:25:00,27.07,27.07,27.05,27.06,107000.0,25.0619,25.0619,25.0434,25.0526,107000.0
2011-04-20 15:30:00,27.06,27.06,27.04,27.05,112000.0,25.0526,25.0526,25.0341,25.0434,112000.0
2011-04-20 15:35:00,27.04,27.05,27.03,27.04,125000.0,25.0341,25.0434,25.0249,25.0341,125000.0
2011-04-20 15:40:00,27.04,27.08,27.04,27.07,189000.0,25.0341,25.0712,25.0341,25.0619,189000.0
2011-04-20 15:45:00,27.07,27.08,27.0,27.0,135000.0,25.0619,25.0712,24.9971,24.9971,135000.0
2011-04-20 15:50:00,27.0,27.02,26.96,26.96,207000.0,24.9971,25.0156,24.9601,24.9601,207000.0
2011-04-20 15:55:00,26.96,27.02,26.94,26.98,384000.0,24.9601,25.0156,24.9415,24.9786,384000.0
2011-04-21 09:30:00,27.0,27.0,26.9,26.93,216000.0,24.9971,24.9971,24.9045,24.9323,216000.0
2011-04-21 09:35:00,26.94,27.09,26.93,27.06,211000.0,24.9415,25.0804,24.9323,25.0526,211000.0
2011-04-21 09:40:00,27.07,27.1,27.03,27.06,161000.0,25.0619,25.0897,25.0249,25.0526,161000.0
2011-04-21 09:45:00,27.06,27.08,27.03,27.07,153000.0,25.0526,25.0712,25.0249,25.0619,153000.0
2011-04-21 09:50:00,27.08,27.1,27.07,27.1,78000.0,25.0712,25.0897,25.0619,25.0897,78000.0
2011-04-21 09:55:00,27.1,27.1,27.03,27.04,193000.0,25.0897,25.0897,25.0249,25.0341,193000.0
2011-04-21 10:00:00,27.04,27.09,27.01,27.07,130000.0,25.0341,25.0804,25.0064,25.0619,130000.0
2011-04-21 10:05:00,27.07,27.09,27.04,27.05,62000.0,25.0619,25.0804,25.0341,25.0434,62000.0
2011-04-21 10:10:00,27.06,27.08,27.04,27.04,64000.0,25.0526,25.0712,25.0341,25.0341,64000.0
2011-04-21 10:15:00,27.04,27.06,27.04,27.06,36000.0,25.0341,25.0526,25.0341,25.0526,36000.0
2011-04-21 10:20:00,27.05,27.09,27.05,27.07,112000.0,25.0434,25.0804,25.0434,25.0619,112000.0
2011-04-21 10:25:00,27.06,27.07,27.03,27.05,155000.0,25.0526,25.0619,25.0249,25.0434,155000.0
2011-04-21 10:30:00,27.05,27.08,27.04,27.07,139000.0,25.0434,25.0712,25.0341,25.0619,139000.0
2011-04-21 10:35:00,27.06,27.08,27.06,27.08,63000.0,25.0526,25.0712,25.0526,25.0712,63000.0
2011-04-21 10:40:00,27.08,27.16,27.07,27.12,184000.0,25.0712,25.1452,25.0619,25.1082,184000.0
2011-04-21 10:45:00,27.12,27.14,27.12,27.14,79000.0,25.1082,25.1267,25.1082,25.1267,79000.0
2011-04-21 10:50:00,27.14,27.14,27.12,27.13,97000.0,25.1267,25.1267,25.1082,25.1175,97000.0
2011-04-21 10:55:00,27.13,27.13,27.12,27.12,150000.0,25.1175,25.1175,25.1082,25.1082,150000.0
2011-04-21 11:00:00,27.12,27.13,27.11,27.13,76000.0,25.1082,25.1175,25.0989,25.1175,76000.0
2011-04-21 11:05:00,27.13,27.14,27.11,27.13,109000.0,25.1175,25.1267,25.0989,25.1175,109000.0
2011-04-21 11:10:00,27.12,27.13,27.11,27.12,66000.0,25.1082,25.1175,25.0989,25.1082,66000.0
2011-04-21 11:15:00,27.12,27.13,27.1,27.1,66000.0,25.1082,25.1175,25.0897,25.0897,66000.0
2011-04-21 11:20:00,27.1,27.13,27.1,27.12,132000.0,25.0897,25.1175,25.0897,25.1082,132000.0
2011-04-21 11:25:00,27.13,27.13,27.11,27.11,118000.0,25.1175,25.1175,25.0989,25.0989,118000.0
2011-04-21 11:30:00,27.11,27.13,27.08,27.1,156000.0,25.0989,25.1175,25.0712,25.0897,156000.0
2011-04-21 11:35:00,27.1,27.13,27.1,27.13,72000.0,25.0897,25.1175,25.0897,25.1175,72000.0
2011-04-21 11:40:00,27.13,27.14,27.09,27.14,74000.0,25.1175,25.1267,25.0804,25.1267,74000.0
2011-04-21 11:45:00,27.14,27.17,27.14,27.16,57000.0,25.1267,25.1545,25.1267,25.1452,57000.0
2011-04-21 11:50:00,27.16,27.18,27.16,27.18,96000.0,25.1452,25.1637,25.1452,25.1637,96000.0
2011-04-21 11:55:00,27.18,27.18,27.16,27.18,25000.0,25.1637,25.1637,25.1452,25.1637,25000.0
2011-04-21 12:00:00,27.17,27.18,27.16,27.18,137000.0,25.1545,25.1637,25.1452,25.1637,137000.0
2011-04-21 12:05:00,27.18,27.18,27.15,27.15,50000.0,25.1637,25.1637,25.136,25.136,50000.0
2011-04-21 12:10:00,27.16,27.18,27.16,27.18,27000.0,25.1452,25.1637,25.1452,25.1637,27000.0
2011-04-21 12:15:00,27.18,27.18,27.14,27.15,107000.0,25.1637,25.1637,25.1267,25.136,107000.0
2011-04-21 12:20:00,27.17,27.17,27.16,27.17,17000.0,25.1545,25.1545,25.1452,25.1545,17000.0
2011-04-21 12:25:00,27.17,27.18,27.16,27.16,46000.0,25.1545,25.1637,25.1452,25.1452,46000.0
2011-04-21 12:30:00,27.17,27.18,27.16,27.18,27000.0,25.1545,25.1637,25.1452,25.1637,27000.0
2011-04-21 12:35:00,27.17,27.18,27.16,27.16,90000.0,25.1545,25.1637,25.1452,25.1452,90000.0
2011-04-21 12:40:00,27.16,27.18,27.16,27.17,67000.0,25.1452,25.1637,25.1452,25.1545,67000.0
2011-04-21 12:45:00,27.16,27.18,27.15,27.17,91000.0,25.1452,25.1637,25.136,25.1545,91000.0
2011-04-21 12:50:00,27.17,27.17,27.17,27.17,15000.0,25.1545,25.1545,25.1545,25.1545,15000.0
2011-04-21 12:55:00,27.17,27.21,27.14,27.15,121000.0,25.1545,25.1915,25.1267,25.136,121000.0
2011-04-21 13:00:00,27.15,27.16,27.14,27.15,32000.0,25.136,25.1452,25.1267,25.136,32000.0
2011-04-21 13:05:00,27.15,27.15,27.12,27.15,80000.0,25.136,25.136,25.1082,25.136,80000.0
2011-04-21 13:10:00,27.15,27.18,27.15,27.18,52000.0,25.136,25.1637,25.136,25.1637,52000.0
2011-04-21 13:15:00,27.17,27.2,27.17,27.18,49000.0,25.1545,25.1823,25.1545,25.1637,49000.0
2011-04-21 13:20:00,27.19,27.2,27.19,27.2,32000.0,25.173,25.1823,25.173,25.1823,32000.0
2011-04-21 13:25:00,27.2,27.2,27.18,27.19,47000.0,25.1823,25.1823,25.1637,25.173,47000.0
2011-04-21 13:30:00,27.19,27.19,27.16,27.17,24000.0,25.173,25.173,25.1452,25.1545,24000.0
2011-04-21 13:35:00,27.17,27.2,27.17,27.19,47000.0,25.1545,25.1823,25.1545,25.173,47000.0
2011-04-21 13:40:00,27.18,27.19,27.18,27.19,26000.0,25.1637,25.173,25.1637,25.173,26000.0
2011-04-21 13:45:00,27.18,27.2,27.16,27.2,32000.0,25.1637,25.1823,25.1452,25.1823,32000.0
2011-04-21 13:50:00,27.19,27.19,27.17,27.19,30000.0,25.173,25.173,25.1545,25.173,30000.0
2011-04-21 13:55:00,27.19,27.2,27.17,27.17,30000.0,25.173,25.1823,25.1545,25.1545,30000.0
2011-04-21 14:00:00,27.17,27.18,27.15,27.17,31000.0,25.1545,25.1637,25.136,25.1545,31000.0
2011-04-21 14:05:00,27.18,27.18,27.14,27.15,36000.0,25.1637,25.1637,25.1267,25.136,36000.0
2011-04-21 14:10:00,27.14,27.16,27.14,27.16,27000.0,25.1267,25.1452,25.1267,25.1452,27000.0
2011-04-21 14:15:00,27.16,27.17,27.15,27.17,22000.0,25.1452,25.1545,25.136,25.1545,22000.0
2011-04-21 14:20:00,27.16,27.2,27.16,27.19,40000.0,25.1452,25.1823,25.1452,25.173,40000.0
2011-04-21 14:25:00,27.2,27.22,27.18,27.22,95000.0,25.1823,25.2008,25.1637,25.2008,95000.0
2011-04-21 14:30:00,27.21,27.24,27.21,27.22,42000.0,25.1915,25.2193,25.1915,25.2008,42000.0
2011-04-21 14:35:00,27.22,27.24,27.22,27.24,37000.0,25.2008,25.2193,25.2008,25.2193,37000.0
2011-04-21 14:40:00,27.24,27.25,27.23,27.25,47000.0,25.2193,25.2285,25.21,25.2285,47000.0
2011-04-21 14:45:00,27.25,27.26,27.24,27.25,56000.0,25.2285,25.2378,25.2193,25.2285,56000.0
2011-04-21 14:50:00,27.25,27.3,27.25,27.3,218000.0,25.2285,25.2748,25.2285,25.2748,218000.0
2011-04-21 14:55:00,27.3,27.32,27.29,27.29,59000.0,25.2748,25.2934,25.2656,25.2656,59000.0
2011-04-21 15:00:00,27.28,27.3,27.28,27.29,46000.0,25.2563,25.2748,25.2563,25.2656,46000.0
2011-04-21 15:05:00,27.29,27.31,27.28,27.3,58000.0,25.2656,25.2841,25.2563,25.2748,58000.0
2011-04-21 15:10:00,27.3,27.32,27.29,27.31,116000.0,25.2748,25.2934,25.2656,25.2841,116000.0
2011-04-21 15:15:00,27.31,27.32,27.29,27.31,81000.0,25.2841,25.2934,25.2656,25.2841,81000.0
2011-04-21 15:20:00,27.29,27.29,27.27,27.28,92000.0,25.2656,25.2656,25.2471,25.2563,92000.0
2011-04-21 15:25:00,27.27,27.3,27.26,27.29,81000.0,25.2471,25.2748,25.2378,25.2656,81000.0
2011-04-21 15:30:00,27.29,27.29,27.27,27.29,52000.0,25.2656,25.2656,25.2471,25.2656,52000.0
2011-04-21 15:35:00,27.29,27.31,27.28,27.29,42000.0,25.2656,25.2841,25.2563,25.2656,42000.0
2011-04-21 15:40:00,27.29,27.3,27.28,27.28,89000.0,25.2656,25.2748,25.2563,25.2563,89000.0
2011-04-21 15:45:00,27.27,27.29,27.25,27.28,98000.0,25.2471,25.2656,25.2285,25.2563,98000.0
2011-04-21 15:50:00,27.27,27.29,27.27,27.27,86000.0,25.2471,25.2656,25.2471,25.2471,86000.0
2011-04-21 15:55:00,27.27,27.34,27.27,27.32,369000.0,25.2471,25.3119,25.2471,25.2934,369000.0
2011-04-25 09:30:00,27.33,27.33,27.22,27.3,141000.0,25.3026,25.3026,25.2008,25.2748,141000.0
2011-04-25 09:35:00,27.31,27.32,27.22,27.22,40000.0,25.2841,25.2934,25.2008,25.2008,40000.0
2011-04-25 09:40:00,27.24,27.24,27.18,27.2,26000.0,25.2193,25.2193,25.1637,25.1823,26000.0
2011-04-25 09:45:00,27.21,27.25,27.18,27.25,48000.0,25.1915,25.2285,25.1637,25.2285,48000.0
2011-04-25 09:50:00,27.22,27.26,27.22,27.26,44000.0,25.2008,25.2378,25.2008,25.2378,44000.0
2011-04-25 09:55:00,27.26,27.36,27.26,27.36,30000.0,25.2378,25.3304,25.2378,25.3304,30000.0
2011-04-25 10:00:00,27.36,27.4,27.36,27.36,73000.0,25.3304,25.3674,25.3304,25.3304,73000.0
2011-04-25 10:05:00,27.36,27.36,27.32,27.35,64000.0,25.3304,25.3304,25.2934,25.3211,64000.0
2011-04-25 10:10:00,27.34,27.34,27.31,27.32,96000.0,25.3119,25.3119,25.2841,25.2934,96000.0
2011-04-25 10:15:00,27.31,27.33,27.31,27.32,107000.0,25.2841,25.3026,25.2841,25.2934,107000.0
2011-04-25 10:20:00,27.32,27.33,27.25,27.27,38000.0,25.2934,25.3026,25.2285,25.2471,38000.0
2011-04-25 10:25:00,27.27,27.37,27.25,27.37,70000.0,25.2471,25.3396,25.2285,25.3396,70000.0
2011-04-25 10:30:00,27.36,27.37,27.31,27.31,28000.0,25.3304,25.3396,25.2841,25.2841,28000.0
2011-04-25 10:35:00,27.31,27.31,27.28,27.29,122000.0,25.2841,25.2841,25.2563,25.2656,122000.0
2011-04-25 10:40:00,27.29,27.33,27.29,27.33,106000.0,25.2656,25.3026,25.2656,25.3026,106000.0
2011-04-25 10:45:00,27.34,27.38,27.34,27.35,55000.0,25.3119,25.3489,25.3119,25.3211,55000.0
2011-04-25 10:50:00,27.35,27.35,27.27,27.28,45000.0,25.3211,25.3211,25.2471,25.2563,45000.0
2011-04-25 10:55:00,27.29,27.3,27.27,27.28,32000.0,25.2656,25.2748,25.2471,25.2563,32000.0
2011-04-25 11:00:00,27.29,27.3,27.28,27.29,30000.0,25.2656,25.2748,25.2563,25.2656,30000.0
2011-04-25 11:05:00,27.29,27.33,27.29,27.32,44000.0,25.2656,25.3026,25.2656,25.2934,44000.0
2011-04-25 11:10:00,27.31,27.31,27.28,27.3,122000.0,25.2841,25.2841,25.2563,25.2748,122000.0
2011-04-25 11:15:00,27.3,27.33,27.3,27.33,24000.0,25.2748,25.3026,25.2748,25.3026,24000.0
2011-04-25 11:20:00,27.33,27.33,27.31,27.31,12000.0,25.3026,25.3026,25.2841,25.2841,12000.0
2011-04-25 11:25:00,27.31,27.33,27.29,27.31,21000.0,25.2841,25.3026,25.2656,25.2841,21000.0
2011-04-25 11:30:00,27.31,27.32,27.27,27.29,135000.0,25.2841,25.2934,25.2471,25.2656,135000.0
2011-04-25 11:35:00,27.3,27.3,27.26,27.29,74000.0,25.2748,25.2748,25.2378,25.2656,74000.0
2011-04-25 11:40:00,27.29,27.31,27.28,27.29,64000.0,25.2656,25.2841,25.2563,25.2656,64000.0
2011-04-25 11:45:00,27.29,27.31,27.28,27.3,110000.0,25.2656,25.2841,25.2563,25.2748,110000.0
2011-04-25 11:50:00,27.3,27.31,27.28,27.28,60000.0,25.2748,25.2841,25.2563,25.2563,60000.0
2011-04-25 11:55:00,27.28,27.3,27.28,27.29,41000.0,25.2563,25.2748,25.2563,25.2656,41000.0
2011-04-25 12:00:00,27.29,27.3,27.29,27.29,34000.0,25.2656,25.2748,25.2656,25.2656,34000.0
2011-04-25 12:05:00,27.29,27.29,27.27,27.29,80000.0,25.2656,25.2656,25.2471,25.2656,80000.0
2011-04-25 12:10:00,27.29,27.32,27.29,27.3,40000.0,25.2656,25.2934,25.2656,25.2748,40000.0
2011-04-25 12:15:00,27.32,27.32,27.3,27.3,18000.0,25.2934,25.2934,25.2748,25.2748,18000.0
2011-04-25 12:20:00,27.29,27.3,27.28,27.29,11000.0,25.2656,25.2748,25.2563,25.2656,11000.0
2011-04-25 12:25:00,27.3,27.3,27.28,27.29,69000.0,25.2748,25.2748,25.2563,25.2656,69000.0
2011-04-25 12:30:00,27.29,27.31,27.29,27.3,34000.0,25.2656,25.2841,25.2656,25.2748,34000.0
2011-04-25 12:35:00,27.28,27.32,27.28,27.3,30000.0,25.2563,25.2934,25.2563,25.2748,30000.0
2011-04-25 12:40:00,27.3,27.32,27.29,27.29,13000.0,25.2748,25.2934,25.2656,25.2656,13000.0
2011-04-25 12:45:00,27.31,27.31,27.28,27.29,20000.0,25.2841,25.2841,25.2563,25.2656,20000.0
2011-04-25 12:50:00,27.29,27.31,27.29,27.29,30000.0,25.2656,25.2841,25.2656,25.2656,30000.0
2011-04-25 12:55:00,27.31,27.31,27.29,27.3,19000.0,25.2841,25.2841,25.2656,25.2748,19000.0
2011-04-25 13:00:00,27.29,27.3,27.29,27.29,12000.0,25.2656,25.2748,25.2656,25.2656,12000.0
2011-04-25 13:05:00,27.29,27.29,27.28,27.29,29000.0,25.2656,25.2656,25.2563,25.2656,29000.0
2011-04-25 13:10:00,27.29,27.29,27.28,27.29,17000.0,25.2656,25.2656,25.2563,25.2656,17000.0
2011-04-25 13:15:00,27.29,27.29,27.28,27.28,79000.0,25.2656,25.2656,25.2563,25.2563,79000.0
2011-04-25 13:20:00,27.28,27.28,27.26,27.26,137000.0,25.2563,25.2563,25.2378,25.2378,137000.0
2011-04-25 13:25:00,27.26,27.3,27.26,27.3,49000.0,25.2378,25.2748,25.2378,25.2748,49000.0
2011-04-25 13:30:00,27.3,27.3,27.28,27.28,33000.0,25.2748,25.2748,25.2563,25.2563,33000.0
2011-04-25 13:35:00,27.28,27.29,27.28,27.28,9000.0,25.2563,25.2656,25.2563,25.2563,9000.0
2011-04-25 13:40:00,27.28,27.28,27.28,27.28,3000.0,25.2563,25.2563,25.2563,25.2563,3000.0
2011-04-25 13:45:00,27.28,27.28,27.25,27.26,39000.0,25.2563,25.2563,25.2285,25.2378,39000.0
2011-04-25 13:50:00,27.26,27.28,27.25,27.26,38000.0,25.2378,25.2563,25.2285,25.2378,38000.0
2011-04-25 13:55:00,27.27,27.29,27.27,27.27,19000.0,25.2471,25.2656,25.2471,25.2471,19000.0
2011-04-25 14:00:00,27.27,27.29,27.26,27.29,12000.0,25.2471,25.2656,25.2378,25.2656,12000.0
2011-04-25 14:05:00,27.27,27.28,27.26,27.28,35000.0,25.2471,25.2563,25.2378,25.2563,35000.0
2011-04-25 14:10:00,27.27,27.27,27.21,27.22,113000.0,25.2471,25.2471,25.1915,25.2008,113000.0
2011-04-25 14:15:00,27.22,27.25,27.22,27.23,30000.0,25.2008,25.2285,25.2008,25.21,30000.0
2011-04-25 14:20:00,27.23,27.23,27.2,27.2,71000.0,25.21,25.21,25.1823,25.1823,71000.0
2011-04-25 14:25:00,27.2,27.22,27.2,27.21,42000.0,25.1823,25.2008,25.1823,25.1915,42000.0
2011-04-25 14:30:00,27.21,27.21,27.19,27.2,38000.0,25.1915,25.1915,25.173,25.1823,38000.0
2011-04-25 14:35:00,27.19,27.21,27.19,27.21,12000.0,25.173,25.1915,25.173,25.1915,12000.0
2011-04-25 14:40:00,27.22,27.22,27.19,27.2,43000.0,25.2008,25.2008,25.173,25.1823,43000.0
2011-04-25 14:45:00,27.2,27.21,27.19,27.19,65000.0,25.1823,25.1915,25.173,25.173,65000.0
2011-04-25 14:50:00,27.2,27.21,27.19,27.19,50000.0,25.1823,25.1915,25.173,25.173,50000.0
2011-04-25 14:55:00,27.19,27.19,27.17,27.18,83000.0,25.173,25.173,25.1545,25.1637,83000.0
2011-04-25 15:00:00,27.18,27.18,27.15,27.17,128000.0,25.1637,25.1637,25.136,25.1545,128000.0
2011-04-25 15:05:00,27.16,27.16,27.1,27.11,130000.0,25.1452,25.1452,25.0897,25.0989,130000.0
2011-04-25 15:10:00,27.1,27.11,27.09,27.1,63000.0,25.0897,25.0989,25.0804,25.0897,63000.0
2011-04-25 15:15:00,27.11,27.11,27.1,27.11,77000.0,25.0989,25.0989,25.0897,25.0989,77000.0
2011-04-25 15:20:00,27.12,27.12,27.09,27.09,52000.0,25.1082,25.1082,25.0804,25.0804,52000.0
2011-04-25 15:25:00,27.09,27.11,27.09,27.1,93000.0,25.0804,25.0989,25.0804,25.0897,93000.0
2011-04-25 15:30:00,27.09,27.13,27.09,27.13,135000.0,25.0804,25.1175,25.0804,25.1175,135000.0
2011-04-25 15:35:00,27.13,27.13,27.09,27.11,163000.0,25.1175,25.1175,25.0804,25.0989,163000.0
2011-04-25 15:40:00,27.11,27.13,27.1,27.13,133000.0,25.0989,25.1175,25.0897,25.1175,133000.0
2011-04-25 15:45:00,27.13,27.13,27.09,27.1,207000.0,25.1175,25.1175,25.0804,25.0897,207000.0
2011-04-25 15:50:00,27.1,27.12,27.08,27.08,161000.0,25.0897,25.1082,25.0712,25.0712,161000.0
2011-04-25 15:55:00,27.09,27.16,27.07,27.15,414000.0,25.0804,25.1452,25.0619,25.136,414000.0
2011-04-26 09:30:00,27.11,27.45,27.11,27.31,246000.0,25.0989,25.4137,25.0989,25.2841,246000.0
2011-04-26 09:35:00,27.32,27.36,27.23,27.24,65000.0,25.2934,25.3304,25.21,25.2193,65000.0
2011-04-26 09:40:00,27.23,27.29,27.22,27.29,43000.0,25.21,25.2656,25.2008,25.2656,43000.0
2011-04-26 09:45:00,27.26,27.35,27.26,27.35,39000.0,25.2378,25.3211,25.2378,25.3211,39000.0
2011-04-26 09:50:00,27.36,27.42,27.35,27.38,63000.0,25.3304,25.3859,25.3211,25.3489,63000.0
2011-04-26 09:55:00,27.39,27.4,27.33,27.38,58000.0,25.3582,25.3674,25.3026,25.3489,58000.0
2011-04-26 10:00:00,27.39,27.44,27.38,27.41,66000.0,25.3582,25.4045,25.3489,25.3767,66000.0
2011-04-26 10:05:00,27.41,27.44,27.38,27.43,122000.0,25.3767,25.4045,25.3489,25.3952,122000.0
2011-04-26 10:10:00,27.43,27.45,27.4,27.43,90000.0,25.3952,25.4137,25.3674,25.3952,90000.0
2011-04-26 10:15:00,27.43,27.46,27.41,27.46,86000.0,25.3952,25.423,25.3767,25.423,86000.0
2011-04-26 10:20:00,27.46,27.51,27.45,27.51,199000.0,25.423,25.4693,25.4137,25.4693,199000.0
2011-04-26 10:25:00,27.52,27.52,27.44,27.46,51000.0,25.4785,25.4785,25.4045,25.423,51000.0
2011-04-26 10:30:00,27.48,27.49,27.45,27.45,32000.0,25.4415,25.4507,25.4137,25.4137,32000.0
2011-04-26 10:35:00,27.45,27.48,27.45,27.47,55000.0,25.4137,25.4415,25.4137,25.4322,55000.0
2011-04-26 10:40:00,27.46,27.52,27.46,27.52,85000.0,25.423,25.4785,25.423,25.4785,85000.0
2011-04-26 10:45:00,27.52,27.57,27.51,27.52,95000.0,25.4785,25.5248,25.4693,25.4785,95000.0
2011-04-26 10:50:00,27.53,27.54,27.5,27.52,33000.0,25.4878,25.497,25.46,25.4785,33000.0
2011-04-26 10:55:00,27.52,27.53,27.51,27.52,28000.0,25.4785,25.4878,25.4693,25.4785,28000.0
2011-04-26 11:00:00,27.52,27.6,27.52,27.58,145000.0,25.4785,25.5526,25.4785,25.5341,145000.0
2011-04-26 11:05:00,27.59,27.59,27.58,27.58,68000.0,25.5433,25.5433,25.5341,25.5341,68000.0
2011-04-26 11:10:00,27.57,27.61,27.53,27.6,73000.0,25.5248,25.5618,25.4878,25.5526,73000.0
2011-04-26 11:15:00,27.6,27.6,27.58,27.58,23000.0,25.5526,25.5526,25.5341,25.5341,23000.0
2011-04-26 11:20:00,27.6,27.64,27.6,27.61,52000.0,25.5526,25.5896,25.5526,25.5618,52000.0
2011-04-26 11:25:00,27.6,27.67,27.59,27.64,82000.0,25.5526,25.6174,25.5433,25.5896,82000.0
2011-04-26 11:30:00,27.65,27.7,27.64,27.64,85000.0,25.5989,25.6452,25.5896,25.5896,85000.0
2011-04-26 11:35:00,27.64,27.72,27.64,27.65,83000.0,25.5896,25.6637,25.5896,25.5989,83000.0
2011-04-26 11:40:00,27.66,27.7,27.66,27.7,67000.0,25.6081,25.6452,25.6081,25.6452,67000.0
2011-04-26 11:45:00,27.7,27.71,27.68,27.69,108000.0,25.6452,25.6544,25.6267,25.6359,108000.0
2011-04-26 11:50:00,27.7,27.73,27.68,27.72,132000.0,25.6452,25.6729,25.6267,25.6637,132000.0
2011-04-26 11:55:00,27.72,27.81,27.71,27.79,227000.0,25.6637,25.747,25.6544,25.7285,227000.0
2011-04-26 12:00:00,27.79,27.81,27.76,27.79,66000.0,25.7285,25.747,25.7007,25.7285,66000.0
2011-04-26 12:05:00,27.79,27.79,27.73,27.74,54000.0,25.7285,25.7285,25.6729,25.6822,54000.0
2011-04-26 12:10:00,27.74,27.76,27.68,27.69,68000.0,25.6822,25.7007,25.6267,25.6359,68000.0
2011-04-26 12:15:00,27.69,27.71,27.68,27.71,40000.0,25.6359,25.6544,25.6267,25.6544,40000.0
2011-04-26 12:20:00,27.71,27.75,27.71,27.74,89000.0,25.6544,25.6915,25.6544,25.6822,89000.0
2011-04-26 12:25:00,27.73,27.75,27.71,27.72,73000.0,25.6729,25.6915,25.6544,25.6637,73000.0
2011-04-26 12:30:00,27.72,27.76,27.72,27.76,84000.0,25.6637,25.7007,25.6637,25.7007,84000.0
2011-04-26 12:35:00,27.75,27.76,27.68,27.69,58000.0,25.6915,25.7007,25.6267,25.6359,58000.0
2011-04-26 12:40:00,27.69,27.7,27.68,27.69,30000.0,25.6359,25.6452,25.6267,25.6359,30000.0
2011-04-26 12:45:00,27.69,27.7,27.68,27.69,50000.0,25.6359,25.6452,25.6267,25.6359,50000.0
2011-04-26 12:50:00,27.7,27.72,27.67,27.67,120000.0,25.6452,25.6637,25.6174,25.6174,120000.0
2011-04-26 12:55:00,27.68,27.68,27.64,27.64,36000.0,25.6267,25.6267,25.5896,25.5896,36000.0
2011-04-26 13:00:00,27.63,27.65,27.61,27.61,49000.0,25.5804,25.5989,25.5618,25.5618,49000.0
2011-04-26 13:05:00,27.61,27.62,27.6,27.61,27000.0,25.5618,25.5711,25.5526,25.5618,27000.0
2011-04-26 13:10:00,27.6,27.61,27.57,27.58,52000.0,25.5526,25.5618,25.5248,25.5341,52000.0
2011-04-26 13:15:00,27.58,27.59,27.57,27.59,21000.0,25.5341,25.5433,25.5248,25.5433,21000.0
2011-04-26 13:20:00,27.59,27.59,27.55,27.57,186000.0,25.5433,25.5433,25.5063,25.5248,186000.0
2011-04-26 13:25:00,27.58,27.58,27.57,27.57,9000.0,25.5341,25.5341,25.5248,25.5248,9000.0
2011-04-26 13:30:00,27.56,27.56,27.53,27.54,43000.0,25.5156,25.5156,25.4878,25.497,43000.0
2011-04-26 13:35:00,27.54,27.54,27.52,27.54,9000.0,25.497,25.497,25.4785,25.497,9000.0
2011-04-26 13:40:00,27.53,27.56,27.53,27.56,43000.0,25.4878,25.5156,25.4878,25.5156,43000.0
2011-04-26 13:45:00,27.56,27.57,27.55,27.57,140000.0,25.5156,25.5248,25.5063,25.5248,140000.0
2011-04-26 13:50:00,27.57,27.59,27.57,27.58,25000.0,25.5248,25.5433,25.5248,25.5341,25000.0
2011-04-26 13:55:00,27.6,27.6,27.58,27.6,18000.0,25.5526,25.5526,25.5341,25.5526,18000.0
2011-04-26 14:00:00,27.59,27.6,27.58,27.58,22000.0,25.5433,25.5526,25.5341,25.5341,22000.0
2011-04-26 14:05:00,27.58,27.6,27.58,27.59,38000.0,25.5341,25.5526,25.5341,25.5433,38000.0
2011-04-26 14:10:00,27.59,27.6,27.59,27.59,13000.0,25.5433,25.5526,25.5433,25.5433,13000.0
2011-04-26 14:15:00,27.59,27.61,27.59,27.61,44000.0,25.5433,25.5618,25.5433,25.5618,44000.0
2011-04-26 14:20:00,27.61,27.62,27.6,27.62,93000.0,25.5618,25.5711,25.5526,25.5711,93000.0
2011-04-26 14:25:00,27.62,27.62,27.59,27.59,49000.0,25.5711,25.5711,25.5433,25.5433,49000.0
2011-04-26 14:30:00,27.59,27.6,27.56,27.57,82000.0,25.5433,25.5526,25.5156,25.5248,82000.0
2011-04-26 14:35:00,27.59,27.59,27.58,27.59,20000.0,25.5433,25.5433,25.5341,25.5433,20000.0
2011-04-26 14:40:00,27.59,27.61,27.59,27.6,22000.0,25.5433,25.5618,25.5433,25.5526,22000.0
2011-04-26 14:45:00,27.6,27.62,27.58,27.6,53000.0,25.5526,25.5711,25.5341,25.5526,53000.0
2011-04-26 14:50:00,27.61,27.61,27.58,27.59,53000.0,25.5618,25.5618,25.5341,25.5433,53000.0
2011-04-26 14:55:00,27.59,27.61,27.58,27.59,175000.0,25.5433,25.5618,25.5341,25.5433,175000.0
2011-04-26 15:00:00,27.6,27.62,27.6,27.6,93000.0,25.5526,25.5711,25.5526,25.5526,93000.0
2011-04-26 15:05:00,27.59,27.62,27.59,27.61,107000.0,25.5433,25.5711,25.5433,25.5618,107000.0
2011-04-26 15:10:00,27.61,27.62,27.6,27.62,166000.0,25.5618,25.5711,25.5526,25.5711,166000.0
2011-04-26 15:15:00,27.62,27.63,27.6,27.61,68000.0,25.5711,25.5804,25.5526,25.5618,68000.0
2011-04-26 15:20:00,27.61,27.63,27.6,27.62,48000.0,25.5618,25.5804,25.5526,25.5711,48000.0
2011-04-26 15:25:00,27.62,27.63,27.6,27.62,47000.0,25.5711,25.5804,25.5526,25.5711,47000.0
2011-04-26 15:30:00,27.61,27.64,27.61,27.63,144000.0,25.5618,25.5896,25.5618,25.5804,144000.0
2011-04-26 15:35:00,27.63,27.66,27.62,27.62,101000.0,25.5804,25.6081,25.5711,25.5711,101000.0
2011-04-26 15:40:00,27.62,27.65,27.62,27.64,93000.0,25.5711,25.5989,25.5711,25.5896,93000.0
2011-04-26 15:45:00,27.65,27.68,27.61,27.62,124000.0,25.5989,25.6267,25.5618,25.5711,124000.0
2011-04-26 15:50:00,27.63,27.63,27.58,27.59,122000.0,25.5804,25.5804,25.5341,25.5433,122000.0
2011-04-26 15:55:00,27.59,27.64,27.59,27.62,268000.0,25.5433,25.5896,25.5433,25.5711,268000.0
2011-04-27 09:30:00,27.61,27.63,27.45,27.57,248000.0,25.5618,25.5804,25.4137,25.5248,248000.0
2011-04-27 09:35:00,27.54,27.56,27.52,27.55,28000.0,25.497,25.5156,25.4785,25.5063,28000.0
2011-04-27 09:40:00,27.55,27.58,27.5,27.55,50000.0,25.5063,25.5341,25.46,25.5063,50000.0
2011-04-27 09:45:00,27.52,27.57,27.5,27.52,50000.0,25.4785,25.5248,25.46,25.4785,50000.0
2011-04-27 09:50:00,27.53,27.55,27.51,27.53,26000.0,25.4878,25.5063,25.4693,25.4878,26000.0
2011-04-27 09:55:00,27.54,27.54,27.51,27.52,25000.0,25.497,25.497,25.4693,25.4785,25000.0
2011-04-27 10:00:00,27.51,27.51,27.39,27.39,97000.0,25.4693,25.4693,25.3582,25.3582,97000.0
2011-04-27 10:05:00,27.39,27.42,27.37,27.37,108000.0,25.3582,25.3859,25.3396,25.3396,108000.0
2011-04-27 10:10:00,27.37,27.38,27.33,27.33,117000.0,25.3396,25.3489,25.3026,25.3026,117000.0
2011-04-27 10:15:00,27.33,27.35,27.31,27.31,57000.0,25.3026,25.3211,25.2841,25.2841,57000.0
2011-04-27 10:20:00,27.32,27.33,27.24,27.28,235000.0,25.2934,25.3026,25.2193,25.2563,235000.0
2011-04-27 10:25:00,27.26,27.3,27.25,27.27,120000.0,25.2378,25.2748,25.2285,25.2471,120000.0
2011-04-27 10:30:00,27.27,27.29,27.25,27.25,44000.0,25.2471,25.2656,25.2285,25.2285,44000.0
2011-04-27 10:35:00,27.27,27.27,27.23,27.24,17000.0,25.2471,25.2471,25.21,25.2193,17000.0
2011-04-27 10:40:00,27.24,27.26,27.22,27.22,31000.0,25.2193,25.2378,25.2008,25.2008,31000.0
2011-04-27 10:45:00,27.24,27.24,27.18,27.18,55000.0,25.2193,25.2193,25.1637,25.1637,55000.0
2011-04-27 10:50:00,27.19,27.2,27.17,27.19,111000.0,25.173,25.1823,25.1545,25.173,111000.0
2011-04-27 10:55:00,27.21,27.21,27.16,27.18,61000.0,25.1915,25.1915,25.1452,25.1637,61000.0
2011-04-27 11:00:00,27.19,27.21,27.18,27.19,227000.0,25.173,25.1915,25.1637,25.173,227000.0
2011-04-27 11:05:00,27.19,27.23,27.19,27.22,33000.0,25.173,25.21,25.173,25.2008,33000.0
2011-04-27 11:10:00,27.22,27.23,27.19,27.19,99000.0,25.2008,25.21,25.173,25.173,99000.0
2011-04-27 11:15:00,27.19,27.22,27.18,27.21,59000.0,25.173,25.2008,25.1637,25.1915,59000.0
2011-04-27 11:20:00,27.22,27.22,27.18,27.2,109000.0,25.2008,25.2008,25.1637,25.1823,109000.0
2011-04-27 11:25:00,27.2,27.21,27.19,27.2,18000.0,25.1823,25.1915,25.173,25.1823,18000.0
2011-04-27 11:30:00,27.21,27.24,27.2,27.24,28000.0,25.1915,25.2193,25.1823,25.2193,28000.0
2011-04-27 11:35:00,27.21,27.24,27.21,27.22,46000.0,25.1915,25.2193,25.1915,25.2008,46000.0
2011-04-27 11:40:00,27.22,27.25,27.22,27.24,25000.0,25.2008,25.2285,25.2008,25.2193,25000.0
2011-04-27 11:45:00,27.26,27.26,27.23,27.23,48000.0,25.2378,25.2378,25.21,25.21,48000.0
2011-04-27 11:50:00,27.25,27.27,27.22,27.23,67000.0,25.2285,25.2471,25.2008,25.21,67000.0
2011-04-27 11:55:00,27.24,27.26,27.22,27.23,136000.0,25.2193,25.2378,25.2008,25.21,136000.0
2011-04-27 12:00:00,27.23,27.24,27.2,27.2,71000.0,25.21,25.2193,25.1823,25.1823,71000.0
2011-04-27 12:05:00,27.2,27.21,27.2,27.21,8000.0,25.1823,25.1915,25.1823,25.1915,8000.0
2011-04-27 12:10:00,27.2,27.2,27.17,27.18,25000.0,25.1823,25.1823,25.1545,25.1637,25000.0
2011-04-27 12:15:00,27.19,27.2,27.19,27.2,3000.0,25.173,25.1823,25.173,25.1823,3000.0
2011-04-27 12:20:00,27.21,27.22,27.21,27.21,14000.0,25.1915,25.2008,25.1915,25.1915,14000.0
2011-04-27 12:25:00,27.21,27.21,27.2,27.21,16000.0,25.1915,25.1915,25.1823,25.1915,16000.0
2011-04-27 12:30:00,27.22,27.26,27.19,27.23,46000.0,25.2008,25.2378,25.173,25.21,46000.0
2011-04-27 12:35:00,27.21,27.31,27.21,27.31,112000.0,25.1915,25.2841,25.1915,25.2841,112000.0
2011-04-27 12:40:00,27.3,27.35,27.29,27.34,78000.0,25.2748,25.3211,25.2656,25.3119,78000.0
2011-04-27 12:45:00,27.36,27.36,27.3,27.34,55000.0,25.3304,25.3304,25.2748,25.3119,55000.0
2011-04-27 12:50:00,27.34,27.36,27.3,27.32,27000.0,25.3119,25.3304,25.2748,25.2934,27000.0
2011-04-27 12:55:00,27.32,27.34,27.29,27.29,37000.0,25.2934,25.3119,25.2656,25.2656,37000.0
2011-04-27 13:00:00,27.29,27.32,27.29,27.32,92000.0,25.2656,25.2934,25.2656,25.2934,92000.0
2011-04-27 13:05:00,27.31,27.32,27.31,27.32,7000.0,25.2841,25.2934,25.2841,25.2934,7000.0
2011-04-27 13:10:00,27.32,27.34,27.3,27.34,65000.0,25.2934,25.3119,25.2748,25.3119,65000.0
2011-04-27 13:15:00,27.34,27.38,27.33,27.34,100000.0,25.3119,25.3489,25.3026,25.3119,100000.0
2011-04-27 13:20:00,27.35,27.35,27.33,27.33,30000.0,25.3211,25.3211,25.3026,25.3026,30000.0
2011-04-27 13:25:00,27.33,27.36,27.3,27.3,62000.0,25.3026,25.3304,25.2748,25.2748,62000.0
2011-04-27 13:30:00,27.3,27.34,27.26,27.32,28000.0,25.2748,25.3119,25.2378,25.2934,28000.0
2011-04-27 13:35:00,27.31,27.31,27.29,27.29,12000.0,25.2841,25.2841,25.2656,25.2656,12000.0
2011-04-27 13:40:00,27.29,27.3,27.29,27.3,7000.0,25.2656,25.2748,25.2656,25.2748,7000.0
2011-04-27 13:45:00,27.32,27.32,27.31,27.32,12000.0,25.2934,25.2934,25.2841,25.2934,12000.0
2011-04-27 13:50:00,27.32,27.34,27.28,27.31,102000.0,25.2934,25.3119,25.2563,25.2841,102000.0
2011-04-27 13:55:00,27.29,27.29,27.29,27.29,10000.0,25.2656,25.2656,25.2656,25.2656,10000.0
2011-04-27 14:00:00,27.3,27.31,27.27,27.29,47000.0,25.2748,25.2841,25.2471,25.2656,47000.0
2011-04-27 14:05:00,27.28,27.32,27.28,27.31,33000.0,25.2563,25.2934,25.2563,25.2841,33000.0
2011-04-27 14:10:00,27.32,27.32,27.27,27.28,26000.0,25.2934,25.2934,25.2471,25.2563,26000.0
2011-04-27 14:15:00,27.27,27.3,27.25,27.26,85000.0,25.2471,25.2748,25.2285,25.2378,85000.0
2011-04-27 14:20:00,27.26,27.3,27.24,27.3,136000.0,25.2378,25.2748,25.2193,25.2748,136000.0
2011-04-27 14:25:00,27.3,27.3,27.26,27.27,70000.0,25.2748,25.2748,25.2378,25.2471,70000.0
2011-04-27 14:30:00,27.27,27.32,27.26,27.28,28000.0,25.2471,25.2934,25.2378,25.2563,28000.0
2011-04-27 14:35:00,27.28,27.33,27.28,27.33,16000.0,25.2563,25.3026,25.2563,25.3026,16000.0
2011-04-27 14:40:00,27.32,27.32,27.29,27.29,62000.0,25.2934,25.2934,25.2656,25.2656,62000.0
2011-04-27 14:45:00,27.3,27.3,27.26,27.28,36000.0,25.2748,25.2748,25.2378,25.2563,36000.0
2011-04-27 14:50:00,27.29,27.3,27.26,27.3,43000.0,25.2656,25.2748,25.2378,25.2748,43000.0
2011-04-27 14:55:00,27.3,27.34,27.29,27.32,32000.0,25.2748,25.3119,25.2656,25.2934,32000.0
2011-04-27 15:00:00,27.34,27.43,27.33,27.43,81000.0,25.3119,25.3952,25.3026,25.3952,81000.0
2011-04-27 15:05:00,27.43,27.45,27.42,27.43,50000.0,25.3952,25.4137,25.3859,25.3952,50000.0
2011-04-27 15:10:00,27.43,27.43,27.42,27.42,21000.0,25.3952,25.3952,25.3859,25.3859,21000.0
2011-04-27 15:15:00,27.42,27.44,27.42,27.44,23000.0,25.3859,25.4045,25.3859,25.4045,23000.0
2011-04-27 15:20:00,27.43,27.45,27.42,27.42,37000.0,25.3952,25.4137,25.3859,25.3859,37000.0
2011-04-27 15:25:00,27.41,27.45,27.41,27.44,28000.0,25.3767,25.4137,25.3767,25.4045,28000.0
2011-04-27 15:30:00,27.44,27.5,27.43,27.5,59000.0,25.4045,25.46,25.3952,25.46,59000.0
2011-04-27 15:35:00,27.49,27.52,27.49,27.52,51000.0,25.4507,25.4785,25.4507,25.4785,51000.0
2011-04-27 15:40:00,27.54,27.54,27.51,27.52,113000.0,25.497,25.497,25.4693,25.4785,113000.0
2011-04-27 15:45:00,27.52,27.53,27.49,27.51,130000.0,25.4785,25.4878,25.4507,25.4693,130000.0
2011-04-27 15:50:00,27.51,27.53,27.5,27.53,100000.0,25.4693,25.4878,25.46,25.4878,100000.0
2011-04-27 15:55:00,27.53,27.53,27.48,27.53,160000.0,25.4878,25.4878,25.4415,25.4878,160000.0
2011-04-28 09:30:00,27.53,27.58,27.41,27.58,104000.0,25.4878,25.5341,25.3767,25.5341,104000.0
2011-04-28 09:35:00,27.54,27.54,27.46,27.49,55000.0,25.497,25.497,25.423,25.4507,55000.0
2011-04-28 09:40:00,27.47,27.51,27.47,27.47,15000.0,25.4322,25.4693,25.4322,25.4322,15000.0
2011-04-28 09:45:00,27.49,27.5,27.46,27.5,60000.0,25.4507,25.46,25.423,25.46,60000.0
2011-04-28 09:50:00,27.48,27.54,27.48,27.53,250000.0,25.4415,25.497,25.4415,25.4878,250000.0
2011-04-28 09:55:00,27.53,27.53,27.49,27.49,16000.0,25.4878,25.4878,25.4507,25.4507,16000.0
2011-04-28 10:00:00,27.5,27.54,27.47,27.54,21000.0,25.46,25.497,25.4322,25.497,21000.0
2011-04-28 10:05:00,27.53,27.53,27.48,27.49,35000.0,25.4878,25.4878,25.4415,25.4507,35000.0
2011-04-28 10:10:00,27.52,27.58,27.5,27.55,58000.0,25.4785,25.5341,25.46,25.5063,58000.0
2011-04-28 10:15:00,27.56,27.56,27.51,27.53,18000.0,25.5156,25.5156,25.4693,25.4878,18000.0
2011-04-28 10:20:00,27.5,27.53,27.5,27.52,10000.0,25.46,25.4878,25.46,25.4785,10000.0
2011-04-28 10:25:00,27.52,27.52,27.49,27.49,19000.0,25.4785,25.4785,25.4507,25.4507,19000.0
2011-04-28 10:30:00,27.52,27.52,27.48,27.48,24000.0,25.4785,25.4785,25.4415,25.4415,24000.0
2011-04-28 10:35:00,27.49,27.5,27.48,27.5,12000.0,25.4507,25.46,25.4415,25.46,12000.0
2011-04-28 10:40:00,27.5,27.5,27.48,27.5,30000.0,25.46,25.46,25.4415,25.46,30000.0
2011-04-28 10:45:00,27.5,27.5,27.5,27.5,5000.0,25.46,25.46,25.46,25.46,5000.0
2011-04-28 10:50:00,27.48,27.5,27.48,27.5,10000.0,25.4415,25.46,25.4415,25.46,10000.0
2011-04-28 10:55:00,27.5,27.54,27.48,27.53,72000.0,25.46,25.497,25.4415,25.4878,72000.0
2011-04-28 11:00:00,27.53,27.53,27.51,27.53,28000.0,25.4878,25.4878,25.4693,25.4878,28000.0
2011-04-28 11:05:00,27.53,27.53,27.51,27.52,32000.0,25.4878,25.4878,25.4693,25.4785,32000.0
2011-04-28 11:10:00,27.52,27.52,27.5,27.5,24000.0,25.4785,25.4785,25.46,25.46,24000.0
2011-04-28 11:15:00,27.49,27.52,27.47,27.51,173000.0,25.4507,25.4785,25.4322,25.4693,173000.0
2011-04-28 11:20:00,27.5,27.52,27.49,27.52,62000.0,25.46,25.4785,25.4507,25.4785,62000.0
2011-04-28 11:25:00,27.52,27.52,27.47,27.47,38000.0,25.4785,25.4785,25.4322,25.4322,38000.0
2011-04-28 11:30:00,27.46,27.47,27.43,27.44,31000.0,25.423,25.4322,25.3952,25.4045,31000.0
2011-04-28 11:35:00,27.44,27.46,27.43,27.43,40000.0,25.4045,25.423,25.3952,25.3952,40000.0
2011-04-28 11:40:00,27.43,27.44,27.41,27.41,15000.0,25.3952,25.4045,25.3767,25.3767,15000.0
2011-04-28 11:45:00,27.4,27.43,27.4,27.41,18000.0,25.3674,25.3952,25.3674,25.3767,18000.0
2011-04-28 11:50:00,27.41,27.46,27.4,27.46,42000.0,25.3767,25.423,25.3674,25.423,42000.0
2011-04-28 11:55:00,27.46,27.48,27.42,27.42,36000.0,25.423,25.4415,25.3859,25.3859,36000.0
2011-04-28 12:00:00,27.44,27.47,27.44,27.47,13000.0,25.4045,25.4322,25.4045,25.4322,13000.0
2011-04-28 12:05:00,27.47,27.47,27.42,27.45,31000.0,25.4322,25.4322,25.3859,25.4137,31000.0
2011-04-28 12:10:00,27.45,27.47,27.45,27.47,38000.0,25.4137,25.4322,25.4137,25.4322,38000.0
2011-04-28 12:15:00,27.48,27.5,27.46,27.48,78000.0,25.4415,25.46,25.423,25.4415,78000.0
2011-04-28 12:20:00,27.48,27.48,27.46,27.47,6000.0,25.4415,25.4415,25.423,25.4322,6000.0
2011-04-28 12:25:00,27.47,27.48,27.46,27.47,37000.0,25.4322,25.4415,25.423,25.4322,37000.0
2011-04-28 12:30:00,27.47,27.47,27.44,27.46,24000.0,25.4322,25.4322,25.4045,25.423,24000.0
2011-04-28 12:35:00,27.46,27.48,27.45,27.48,49000.0,25.423,25.4415,25.4137,25.4415,49000.0
2011-04-28 12:40:00,27.48,27.51,27.47,27.48,128000.0,25.4415,25.4693,25.4322,25.4415,128000.0
2011-04-28 12:45:00,27.49,27.49,27.46,27.46,10000.0,25.4507,25.4507,25.423,25.423,10000.0
2011-04-28 12:50:00,27.47,27.47,27.45,27.46,18000.0,25.4322,25.4322,25.4137,25.423,18000.0
2011-04-28 12:55:00,27.47,27.48,27.45,27.45,21000.0,25.4322,25.4415,25.4137,25.4137,21000.0
2011-04-28 13:00:00,27.43,27.47,27.43,27.46,22000.0,25.3952,25.4322,25.3952,25.423,22000.0
2011-04-28 13:05:00,27.46,27.48,27.46,27.46,13000.0,25.423,25.4415,25.423,25.423,13000.0
2011-04-28 13:10:00,27.46,27.48,27.44,27.45,179000.0,25.423,25.4415,25.4045,25.4137,179000.0
2011-04-28 13:15:00,27.45,27.46,27.43,27.46,20000.0,25.4137,25.423,25.3952,25.423,20000.0
2011-04-28 13:20:00,27.45,27.48,27.43,27.46,45000.0,25.4137,25.4415,25.3952,25.423,45000.0
2011-04-28 13:25:00,27.48,27.5,27.47,27.48,9000.0,25.4415,25.46,25.4322,25.4415,9000.0
2011-04-28 13:30:00,27.49,27.49,27.49,27.49,2000.0,25.4507,25.4507,25.4507,25.4507,2000.0
2011-04-28 13:35:00,27.49,27.49,27.47,27.47,16000.0,25.4507,25.4507,25.4322,25.4322,16000.0
2011-04-28 13:40:00,27.49,27.49,27.47,27.48,19000.0,25.4507,25.4507,25.4322,25.4415,19000.0
2011-04-28 13:45:00,27.48,27.48,27.47,27.48,21000.0,25.4415,25.4415,25.4322,25.4415,21000.0
2011-04-28 13:50:00,27.49,27.49,27.47,27.49,5000.0,25.4507,25.4507,25.4322,25.4507,5000.0
2011-04-28 13:55:00,27.49,27.5,27.48,27.48,29000.0,25.4507,25.46,25.4415,25.4415,29000.0
2011-04-28 14:00:00,27.46,27.48,27.46,27.47,17000.0,25.423,25.4415,25.423,25.4322,17000.0
2011-04-28 14:05:00,27.47,27.49,27.47,27.48,12000.0,25.4322,25.4507,25.4322,25.4415,12000.0
2011-04-28 14:10:00,27.48,27.49,27.47,27.47,44000.0,25.4415,25.4507,25.4322,25.4322,44000.0
2011-04-28 14:15:00,27.47,27.49,27.47,27.49,25000.0,25.4322,25.4507,25.4322,25.4507,25000.0
2011-04-28 14:20:00,27.48,27.5,27.48,27.49,16000.0,25.4415,25.46,25.4415,25.4507,16000.0
2011-04-28 14:25:00,27.49,27.49,27.48,27.48,4000.0,25.4507,25.4507,25.4415,25.4415,4000.0
2011-04-28 14:30:00,27.49,27.5,27.47,27.48,112000.0,25.4507,25.46,25.4322,25.4415,112000.0
2011-04-28 14:35:00,27.48,27.49,27.47,27.48,18000.0,25.4415,25.4507,25.4322,25.4415,18000.0
2011-04-28 14:40:00,27.49,27.49,27.47,27.47,24000.0,25.4507,25.4507,25.4322,25.4322,24000.0
2011-04-28 14:45:00,27.48,27.48,27.45,27.46,41000.0,25.4415,25.4415,25.4137,25.423,41000.0
2011-04-28 14:50:00,27.46,27.46,27.45,27.45,54000.0,25.423,25.423,25.4137,25.4137,54000.0
2011-04-28 14:55:00,27.45,27.46,27.44,27.45,137000.0,25.4137,25.423,25.4045,25.4137,137000.0
2011-04-28 15:00:00,27.46,27.46,27.44,27.44,207000.0,25.423,25.423,25.4045,25.4045,207000.0
2011-04-28 15:05:00,27.43,27.45,27.42,27.44,45000.0,25.3952,25.4137,25.3859,25.4045,45000.0
2011-04-28 15:10:00,27.46,27.46,27.42,27.44,55000.0,25.423,25.423,25.3859,25.4045,55000.0
2011-04-28 15:15:00,27.43,27.46,27.43,27.45,90000.0,25.3952,25.423,25.3952,25.4137,90000.0
2011-04-28 15:20:00,27.45,27.46,27.43,27.43,62000.0,25.4137,25.423,25.3952,25.3952,62000.0
2011-04-28 15:25:00,27.44,27.47,27.43,27.46,44000.0,25.4045,25.4322,25.3952,25.423,44000.0
2011-04-28 15:30:00,27.44,27.49,27.44,27.47,64000.0,25.4045,25.4507,25.4045,25.4322,64000.0
2011-04-28 15:35:00,27.48,27.48,27.46,27.47,54000.0,25.4415,25.4415,25.423,25.4322,54000.0
2011-04-28 15:40:00,27.47,27.48,27.46,27.48,75000.0,25.4322,25.4415,25.423,25.4415,75000.0
2011-04-28 15:45:00,27.48,27.51,27.47,27.49,107000.0,25.4415,25.4693,25.4322,25.4507,107000.0
2011-04-28 15:50:00,27.49,27.49,27.46,27.47,189000.0,25.4507,25.4507,25.423,25.4322,189000.0
2011-04-28 15:55:00,27.47,27.48,27.45,27.45,294000.0,25.4322,25.4415,25.4137,25.4137,294000.0
2011-04-29 09:30:00,27.47,27.47,27.35,27.42,56000.0,25.4322,25.4322,25.3211,25.3859,56000.0
2011-04-29 09:35:00,27.39,27.47,27.39,27.47,66000.0,25.3582,25.4322,25.3582,25.4322,66000.0
2011-04-29 09:40:00,27.45,27.53,27.45,27.47,25000.0,25.4137,25.4878,25.4137,25.4322,25000.0
2011-04-29 09:45:00,27.5,27.5,27.45,27.45,13000.0,25.46,25.46,25.4137,25.4137,13000.0
2011-04-29 09:50:00,27.46,27.48,27.45,27.47,14000.0,25.423,25.4415,25.4137,25.4322,14000.0
2011-04-29 09:55:00,27.48,27.51,27.47,27.51,21000.0,25.4415,25.4693,25.4322,25.4693,21000.0
2011-04-29 10:00:00,27.5,27.56,27.5,27.53,40000.0,25.46,25.5156,25.46,25.4878,40000.0
2011-04-29 10:05:00,27.51,27.53,27.44,27.44,27000.0,25.4693,25.4878,25.4045,25.4045,27000.0
2011-04-29 10:10:00,27.43,27.44,27.41,27.42,30000.0,25.3952,25.4045,25.3767,25.3859,30000.0
2011-04-29 10:15:00,27.42,27.44,27.39,27.43,24000.0,25.3859,25.4045,25.3582,25.3952,24000.0
2011-04-29 10:20:00,27.43,27.47,27.41,27.47,19000.0,25.3952,25.4322,25.3767,25.4322,19000.0
2011-04-29 10:25:00,27.47,27.49,27.45,27.45,41000.0,25.4322,25.4507,25.4137,25.4137,41000.0
2011-04-29 10:30:00,27.44,27.45,27.41,27.41,10000.0,25.4045,25.4137,25.3767,25.3767,10000.0
2011-04-29 10:35:00,27.44,27.44,27.42,27.44,9000.0,25.4045,25.4045,25.3859,25.4045,9000.0
2011-04-29 10:40:00,27.46,27.48,27.45,27.46,9000.0,25.423,25.4415,25.4137,25.423,9000.0
2011-04-29 10:45:00,27.47,27.49,27.46,27.49,10000.0,25.4322,25.4507,25.423,25.4507,10000.0
2011-04-29 10:50:00,27.48,27.5,27.46,27.49,20000.0,25.4415,25.46,25.423,25.4507,20000.0
2011-04-29 10:55:00,27.49,27.5,27.45,27.46,175000.0,25.4507,25.46,25.4137,25.423,175000.0
2011-04-29 11:00:00,27.49,27.49,27.46,27.47,10000.0,25.4507,25.4507,25.423,25.4322,10000.0
2011-04-29 11:05:00,27.49,27.49,27.45,27.46,9000.0,25.4507,25.4507,25.4137,25.423,9000.0
2011-04-29 11:10:00,27.48,27.5,27.45,27.45,51000.0,25.4415,25.46,25.4137,25.4137,51000.0
2011-04-29 11:15:00,27.46,27.46,27.44,27.46,44000.0,25.423,25.423,25.4045,25.423,44000.0
2011-04-29 11:20:00,27.44,27.47,27.43,27.47,13000.0,25.4045,25.4322,25.3952,25.4322,13000.0
2011-04-29 11:25:00,27.47,27.49,27.44,27.44,43000.0,25.4322,25.4507,25.4045,25.4045,43000.0
2011-04-29 11:30:00,27.46,27.49,27.45,27.46,13000.0,25.423,25.4507,25.4137,25.423,13000.0
2011-04-29 11:35:00,27.46,27.49,27.46,27.48,34000.0,25.423,25.4507,25.423,25.4415,34000.0
2011-04-29 11:40:00,27.49,27.5,27.47,27.5,14000.0,25.4507,25.46,25.4322,25.46,14000.0
2011-04-29 11:45:00,27.49,27.49,27.46,27.46,10000.0,25.4507,25.4507,25.423,25.423,10000.0
2011-04-29 11:50:00,27.49,27.49,27.47,27.49,10000.0,25.4507,25.4507,25.4322,25.4507,10000.0
2011-04-29 11:55:00,27.47,27.47,27.44,27.47,11000.0,25.4322,25.4322,25.4045,25.4322,11000.0
2011-04-29 12:00:00,27.45,27.47,27.45,27.45,20000.0,25.4137,25.4322,25.4137,25.4137,20000.0
2011-04-29 12:05:00,27.45,27.47,27.43,27.45,95000.0,25.4137,25.4322,25.3952,25.4137,95000.0
2011-04-29 12:10:00,27.45,27.46,27.44,27.45,37000.0,25.4137,25.423,25.4045,25.4137,37000.0
2011-04-29 12:15:00,27.45,27.47,27.45,27.45,23000.0,25.4137,25.4322,25.4137,25.4137,23000.0
2011-04-29 12:20:00,27.47,27.47,27.45,27.46,858000.0,25.4322,25.4322,25.4137,25.423,858000.0
2011-04-29 12:25:00,27.46,27.5,27.46,27.47,76000.0,25.423,25.46,25.423,25.4322,76000.0
2011-04-29 12:30:00,27.49,27.49,27.47,27.48,60000.0,25.4507,25.4507,25.4322,25.4415,60000.0
2011-04-29 12:35:00,27.49,27.49,27.47,27.48,15000.0,25.4507,25.4507,25.4322,25.4415,15000.0
2011-04-29 12:40:00,27.49,27.49,27.44,27.45,70000.0,25.4507,25.4507,25.4045,25.4137,70000.0
2011-04-29 12:45:00,27.46,27.48,27.45,27.45,66000.0,25.423,25.4415,25.4137,25.4137,66000.0
2011-04-29 12:50:00,27.45,27.47,27.44,27.45,56000.0,25.4137,25.4322,25.4045,25.4137,56000.0
2011-04-29 12:55:00,27.44,27.47,27.44,27.47,21000.0,25.4045,25.4322,25.4045,25.4322,21000.0
2011-04-29 13:00:00,27.46,27.5,27.46,27.48,47000.0,25.423,25.46,25.423,25.4415,47000.0
2011-04-29 13:05:00,27.49,27.5,27.48,27.48,23000.0,25.4507,25.46,25.4415,25.4415,23000.0
2011-04-29 13:10:00,27.49,27.5,27.48,27.49,61000.0,25.4507,25.46,25.4415,25.4507,61000.0
2011-04-29 13:15:00,27.49,27.49,27.48,27.48,106000.0,25.4507,25.4507,25.4415,25.4415,106000.0
2011-04-29 13:20:00,27.48,27.5,27.46,27.47,81000.0,25.4415,25.46,25.423,25.4322,81000.0
2011-04-29 13:25:00,27.48,27.49,27.46,27.49,60000.0,25.4415,25.4507,25.423,25.4507,60000.0
2011-04-29 13:30:00,27.49,27.5,27.45,27.46,426000.0,25.4507,25.46,25.4137,25.423,426000.0
2011-04-29 13:35:00,27.46,27.48,27.45,27.46,112000.0,25.423,25.4415,25.4137,25.423,112000.0
2011-04-29 13:40:00,27.47,27.47,27.45,27.46,102000.0,25.4322,25.4322,25.4137,25.423,102000.0
2011-04-29 13:45:00,27.46,27.48,27.46,27.47,79000.0,25.423,25.4415,25.423,25.4322,79000.0
2011-04-29 13:50:00,27.46,27.47,27.45,27.46,75000.0,25.423,25.4322,25.4137,25.423,75000.0
2011-04-29 13:55:00,27.46,27.47,27.45,27.45,39000.0,25.423,25.4322,25.4137,25.4137,39000.0
2011-04-29 14:00:00,27.46,27.47,27.46,27.46,105000.0,25.423,25.4322,25.423,25.423,105000.0
2011-04-29 14:05:00,27.46,27.47,27.45,27.47,145000.0,25.423,25.4322,25.4137,25.4322,145000.0
2011-04-29 14:10:00,27.47,27.47,27.46,27.47,146000.0,25.4322,25.4322,25.423,25.4322,146000.0
2011-04-29 14:15:00,27.46,27.47,27.46,27.47,58000.0,25.423,25.4322,25.423,25.4322,58000.0
2011-04-29 14:20:00,27.47,27.47,27.46,27.47,71000.0,25.4322,25.4322,25.423,25.4322,71000.0
2011-04-29 14:25:00,27.46,27.47,27.45,27.46,62000.0,25.423,25.4322,25.4137,25.423,62000.0
2011-04-29 14:30:00,27.46,27.46,27.46,27.46,20000.0,25.423,25.423,25.423,25.423,20000.0
2011-04-29 14:35:00,27.46,27.47,27.46,27.47,38000.0,25.423,25.4322,25.423,25.4322,38000.0
2011-04-29 14:40:00,27.46,27.46,27.45,27.45,10000.0,25.423,25.423,25.4137,25.4137,10000.0
2011-04-29 14:45:00,25.37,27.46,25.37,27.44,35000.0,23.488,25.423,23.488,25.4045,35000.0
2011-04-29 14:50:00,27.44,27.47,27.44,27.44,33000.0,25.4045,25.4322,25.4045,25.4045,33000.0
2011-04-29 14:55:00,27.45,27.45,27.44,27.44,37000.0,25.4137,25.4137,25.4045,25.4045,37000.0
2011-04-29 15:00:00,27.44,27.46,27.42,27.46,25000.0,25.4045,25.423,25.3859,25.423,25000.0
2011-04-29 15:05:00,27.46,27.47,27.46,27.47,10000.0,25.423,25.4322,25.423,25.4322,10000.0
2011-04-29 15:10:00,27.47,27.48,27.46,27.46,39000.0,25.4322,25.4415,25.423,25.423,39000.0
2011-04-29 15:15:00,27.47,27.47,27.44,27.44,13000.0,25.4322,25.4322,25.4045,25.4045,13000.0
2011-04-29 15:20:00,27.45,27.46,27.45,27.46,5000.0,25.4137,25.423,25.4137,25.423,5000.0
2011-04-29 15:25:00,27.46,27.46,27.44,27.46,38000.0,25.423,25.423,25.4045,25.423,38000.0
2011-04-29 15:30:00,27.46,27.48,27.46,27.47,108000.0,25.423,25.4415,25.423,25.4322,108000.0
2011-04-29 15:35:00,27.47,27.48,27.46,27.47,191000.0,25.4322,25.4415,25.423,25.4322,191000.0
2011-04-29 15:40:00,27.48,27.48,27.45,27.48,170000.0,25.4415,25.4415,25.4137,25.4415,170000.0
2011-04-29 15:45:00,27.48,27.5,27.47,27.49,285000.0,25.4415,25.46,25.4322,25.4507,285000.0
2011-04-29 15:50:00,27.49,27.5,27.48,27.49,298000.0,25.4507,25.46,25.4415,25.4507,298000.0
2011-04-29 15:55:00,27.49,27.57,27.48,27.49,906000.0,25.4507,25.5248,25.4415,25.4507,906000.0
2011-05-02 09:30:00,27.7,27.72,27.61,27.68,342000.0,25.6452,25.6637,25.5618,25.6267,342000.0
2011-05-02 09:35:00,27.66,27.79,27.66,27.77,336000.0,25.6081,25.7285,25.6081,25.71,336000.0
2011-05-02 09:40:00,27.72,27.8,27.71,27.73,69000.0,25.6637,25.7377,25.6544,25.6729,69000.0
2011-05-02 09:45:00,27.72,27.75,27.65,27.71,112000.0,25.6637,25.6915,25.5989,25.6544,112000.0
2011-05-02 09:50:00,27.7,27.77,27.7,27.76,156000.0,25.6452,25.71,25.6452,25.7007,156000.0
2011-05-02 09:55:00,27.77,27.78,27.69,27.77,129000.0,25.71,25.7192,25.6359,25.71,129000.0
2011-05-02 10:00:00,27.73,27.89,27.73,27.89,128000.0,25.6729,25.8211,25.6729,25.8211,128000.0
2011-05-02 10:05:00,27.89,27.97,27.87,27.97,194000.0,25.8211,25.8951,25.8026,25.8951,194000.0
2011-05-02 10:10:00,27.95,28.0,27.94,27.99,151000.0,25.8766,25.9229,25.8674,25.9137,151000.0
2011-05-02 10:15:00,27.94,27.98,27.93,27.95,66000.0,25.8674,25.9044,25.8581,25.8766,66000.0
2011-05-02 10:20:00,27.98,28.0,27.95,28.0,56000.0,25.9044,25.9229,25.8766,25.9229,56000.0
2011-05-02 10:25:00,27.99,28.0,27.95,27.96,32000.0,25.9137,25.9229,25.8766,25.8859,32000.0
2011-05-02 10:30:00,27.96,27.99,27.95,27.96,87000.0,25.8859,25.9137,25.8766,25.8859,87000.0
2011-05-02 10:35:00,27.95,27.96,27.9,27.92,69000.0,25.8766,25.8859,25.8303,25.8488,69000.0
2011-05-02 10:40:00,27.92,27.92,27.9,27.92,64000.0,25.8488,25.8488,25.8303,25.8488,64000.0
2011-05-02 10:45:00,27.92,27.96,27.87,27.87,231000.0,25.8488,25.8859,25.8026,25.8026,231000.0
2011-05-02 10:50:00,27.87,27.94,27.85,27.9,142000.0,25.8026,25.8674,25.784,25.8303,142000.0
2011-05-02 10:55:00,27.93,27.93,27.87,27.93,62000.0,25.8581,25.8581,25.8026,25.8581,62000.0
2011-05-02 11:00:00,27.89,27.93,27.89,27.9,46000.0,25.8211,25.8581,25.8211,25.8303,46000.0
2011-05-02 11:05:00,27.93,27.95,27.84,27.95,114000.0,25.8581,25.8766,25.7748,25.8766,114000.0
2011-05-02 11:10:00,27.95,28.0,27.91,27.91,105000.0,25.8766,25.9229,25.8396,25.8396,105000.0
2011-05-02 11:15:00,27.89,27.9,27.82,27.84,51000.0,25.8211,25.8303,25.7563,25.7748,51000.0
2011-05-02 11:20:00,27.85,27.85,27.77,27.78,65000.0,25.784,25.784,25.71,25.7192,65000.0
2011-05-02 11:25:00,27.78,27.8,27.76,27.76,42000.0,25.7192,25.7377,25.7007,25.7007,42000.0
2011-05-02 11:30:00,27.76,27.76,27.69,27.74,74000.0,25.7007,25.7007,25.6359,25.6822,74000.0
2011-05-02 11:35:00,27.74,27.8,27.74,27.79,119000.0,25.6822,25.7377,25.6822,25.7285,119000.0
2011-05-02 11:40:00,27.81,27.81,27.79,27.81,12000.0,25.747,25.747,25.7285,25.747,12000.0
2011-05-02 11:45:00,27.81,27.85,27.76,27.76,85000.0,25.747,25.784,25.7007,25.7007,85000.0
2011-05-02 11:50:00,27.76,27.79,27.74,27.79,42000.0,25.7007,25.7285,25.6822,25.7285,42000.0
2011-05-02 11:55:00,27.76,27.83,27.75,27.75,60000.0,25.7007,25.7655,25.6915,25.6915,60000.0
2011-05-02 12:00:00,27.76,27.76,27.75,27.76,33000.0,25.7007,25.7007,25.6915,25.7007,33000.0
2011-05-02 12:05:00,27.77,27.77,27.75,27.76,43000.0,25.71,25.71,25.6915,25.7007,43000.0
2011-05-02 12:10:00,27.76,27.77,27.75,27.75,112000.0,25.7007,25.71,25.6915,25.6915,112000.0
2011-05-02 12:15:00,27.74,27.75,27.7,27.75,79000.0,25.6822,25.6915,25.6452,25.6915,79000.0
2011-05-02 12:20:00,27.75,27.75,27.74,27.74,41000.0,25.6915,25.6915,25.6822,25.6822,41000.0
2011-05-02 12:25:00,27.74,27.74,27.71,27.71,42000.0,25.6822,25.6822,25.6544,25.6544,42000.0
2011-05-02 12:30:00,27.71,27.73,27.69,27.7,235000.0,25.6544,25.6729,25.6359,25.6452,235000.0
2011-05-02 12:35:00,27.7,27.74,27.7,27.74,162000.0,25.6452,25.6822,25.6452,25.6822,162000.0
2011-05-02 12:40:00,27.74,27.74,27.69,27.69,123000.0,25.6822,25.6822,25.6359,25.6359,123000.0
2011-05-02 12:45:00,27.69,27.72,27.68,27.71,63000.0,25.6359,25.6637,25.6267,25.6544,63000.0
2011-05-02 12:50:00,27.71,27.73,27.71,27.71,35000.0,25.6544,25.6729,25.6544,25.6544,35000.0
2011-05-02 12:55:00,27.72,27.73,27.69,27.69,113000.0,25.6637,25.6729,25.6359,25.6359,113000.0
2011-05-02 13:00:00,27.68,27.69,27.68,27.68,19000.0,25.6267,25.6359,25.6267,25.6267,19000.0
2011-05-02 13:05:00,27.69,27.7,27.68,27.69,25000.0,25.6359,25.6452,25.6267,25.6359,25000.0
2011-05-02 13:10:00,27.69,27.71,27.69,27.7,11000.0,25.6359,25.6544,25.6359,25.6452,11000.0
2011-05-02 13:15:00,27.7,27.74,27.69,27.71,46000.0,25.6452,25.6822,25.6359,25.6544,46000.0
2011-05-02 13:20:00,27.71,27.75,27.68,27.72,55000.0,25.6544,25.6915,25.6267,25.6637,55000.0
2011-05-02 13:25:00,27.73,27.74,27.73,27.73,23000.0,25.6729,25.6822,25.6729,25.6729,23000.0
2011-05-02 13:30:00,27.73,27.74,27.71,27.72,34000.0,25.6729,25.6822,25.6544,25.6637,34000.0
2011-05-02 13:35:00,27.72,27.74,27.71,27.73,41000.0,25.6637,25.6822,25.6544,25.6729,41000.0
2011-05-02 13:40:00,27.74,27.77,27.73,27.73,78000.0,25.6822,25.71,25.6729,25.6729,78000.0
2011-05-02 13:45:00,27.73,27.73,27.71,27.72,101000.0,25.6729,25.6729,25.6544,25.6637,101000.0
2011-05-02 13:50:00,27.71,27.72,27.68,27.68,34000.0,25.6544,25.6637,25.6267,25.6267,34000.0
2011-05-02 13:55:00,27.7,27.7,27.65,27.66,46000.0,25.6452,25.6452,25.5989,25.6081,46000.0
2011-05-02 14:00:00,27.65,27.65,27.63,27.63,42000.0,25.5989,25.5989,25.5804,25.5804,42000.0
2011-05-02 14:05:00,27.63,27.67,27.63,27.65,53000.0,25.5804,25.6174,25.5804,25.5989,53000.0
2011-05-02 14:10:00,27.66,27.71,27.66,27.7,48000.0,25.6081,25.6544,25.6081,25.6452,48000.0
2011-05-02 14:15:00,27.7,27.71,27.67,27.7,53000.0,25.6452,25.6544,25.6174,25.6452,53000.0
2011-05-02 14:20:00,27.7,27.7,27.66,27.67,36000.0,25.6452,25.6452,25.6081,25.6174,36000.0
2011-05-02 14:25:00,27.66,27.68,27.64,27.65,38000.0,25.6081,25.6267,25.5896,25.5989,38000.0
2011-05-02 14:30:00,27.65,27.67,27.64,27.66,94000.0,25.5989,25.6174,25.5896,25.6081,94000.0
2011-05-02 14:35:00,27.66,27.66,27.64,27.65,86000.0,25.6081,25.6081,25.5896,25.5989,86000.0
2011-05-02 14:40:00,27.65,27.66,27.57,27.6,224000.0,25.5989,25.6081,25.5248,25.5526,224000.0
2011-05-02 14:45:00,27.6,27.61,27.58,27.58,71000.0,25.5526,25.5618,25.5341,25.5341,71000.0
2011-05-02 14:50:00,27.58,27.6,27.58,27.58,65000.0,25.5341,25.5526,25.5341,25.5341,65000.0
2011-05-02 14:55:00,27.58,27.6,27.58,27.58,54000.0,25.5341,25.5526,25.5341,25.5341,54000.0
2011-05-02 15:00:00,27.58,27.6,27.58,27.58,158000.0,25.5341,25.5526,25.5341,25.5341,158000.0
2011-05-02 15:05:00,27.58,27.61,27.58,27.61,113000.0,25.5341,25.5618,25.5341,25.5618,113000.0
2011-05-02 15:10:00,27.6,27.61,27.59,27.61,51000.0,25.5526,25.5618,25.5433,25.5618,51000.0
2011-05-02 15:15:00,27.61,27.64,27.59,27.61,71000.0,25.5618,25.5896,25.5433,25.5618,71000.0
2011-05-02 15:20:00,27.62,27.64,27.59,27.59,121000.0,25.5711,25.5896,25.5433,25.5433,121000.0
2011-05-02 15:25:00,27.6,27.61,27.54,27.56,139000.0,25.5526,25.5618,25.497,25.5156,139000.0
2011-05-02 15:30:00,27.57,27.57,27.54,27.55,82000.0,25.5248,25.5248,25.497,25.5063,82000.0
2011-05-02 15:35:00,27.55,27.57,27.5,27.53,77000.0,25.5063,25.5248,25.46,25.4878,77000.0
2011-05-02 15:40:00,27.52,27.54,27.51,27.53,102000.0,25.4785,25.497,25.4693,25.4878,102000.0
2011-05-02 15:45:00,27.54,27.57,27.51,27.56,166000.0,25.497,25.5248,25.4693,25.5156,166000.0
2011-05-02 15:50:00,27.56,27.61,27.53,27.6,173000.0,25.5156,25.5618,25.4878,25.5526,173000.0
2011-05-02 15:55:00,27.6,27.61,27.53,27.54,574000.0,25.5526,25.5618,25.4878,25.497,574000.0
2011-05-03 09:30:00,28.2,28.24,28.03,28.19,813000.0,26.1081,26.1451,25.9507,26.0988,813000.0
2011-05-03 09:35:00,28.19,28.6,28.17,28.54,1244000.0,26.0988,26.4784,26.0803,26.4229,1244000.0
2011-05-03 09:40:00,28.56,28.68,28.35,28.39,669000.0,26.4414,26.5525,26.2469,26.284,669000.0
2011-05-03 09:45:00,28.39,28.55,28.37,28.46,563000.0,26.284,26.4321,26.2655,26.3488,563000.0
2011-05-03 09:50:00,28.46,28.49,28.31,28.41,379000.0,26.3488,26.3766,26.2099,26.3025,379000.0
2011-05-03 09:55:00,28.41,28.46,28.38,28.4,183000.0,26.3025,26.3488,26.2747,26.2932,183000.0
2011-05-03 10:00:00,28.44,28.52,28.41,28.45,297000.0,26.3303,26.4043,26.3025,26.3395,297000.0
2011-05-03 10:05:00,28.47,28.5,28.44,28.44,252000.0,26.358,26.3858,26.3303,26.3303,252000.0
2011-05-03 10:10:00,28.44,28.44,28.34,28.36,88000.0,26.3303,26.3303,26.2377,26.2562,88000.0
2011-05-03 10:15:00,28.38,28.42,28.36,28.38,139000.0,26.2747,26.3118,26.2562,26.2747,139000.0
2011-05-03 10:20:00,28.4,28.4,28.25,28.31,244000.0,26.2932,26.2932,26.1544,26.2099,244000.0
2011-05-03 10:25:00,28.34,28.36,28.29,28.34,237000.0,26.2377,26.2562,26.1914,26.2377,237000.0
2011-05-03 10:30:00,28.34,28.34,28.25,28.28,116000.0,26.2377,26.2377,26.1544,26.1821,116000.0
2011-05-03 10:35:00,28.3,28.3,28.21,28.21,128000.0,26.2007,26.2007,26.1173,26.1173,128000.0
2011-05-03 10:40:00,28.2,28.26,28.2,28.2,243000.0,26.1081,26.1636,26.1081,26.1081,243000.0
2011-05-03 10:45:00,28.19,28.27,28.18,28.27,252000.0,26.0988,26.1729,26.0896,26.1729,252000.0
2011-05-03 10:50:00,28.27,28.31,28.25,28.3,99000.0,26.1729,26.2099,26.1544,26.2007,99000.0
2011-05-03 10:55:00,28.3,28.31,28.24,28.31,64000.0,26.2007,26.2099,26.1451,26.2099,64000.0
2011-05-03 11:00:00,28.32,28.35,28.31,28.33,141000.0,26.2192,26.2469,26.2099,26.2284,141000.0
2011-05-03 11:05:00,28.33,28.33,28.27,28.28,56000.0,26.2284,26.2284,26.1729,26.1821,56000.0
2011-05-03 11:10:00,28.27,28.28,28.25,28.25,65000.0,26.1729,26.1821,26.1544,26.1544,65000.0
2011-05-03 11:15:00,28.25,28.26,28.23,28.23,40000.0,26.1544,26.1636,26.1359,26.1359,40000.0
2011-05-03 11:20:00,28.23,28.25,28.2,28.21,41000.0,26.1359,26.1544,26.1081,26.1173,41000.0
2011-05-03 11:25:00,28.21,28.25,28.21,28.24,73000.0,26.1173,26.1544,26.1173,26.1451,73000.0
2011-05-03 11:30:00,28.25,28.31,28.23,28.31,94000.0,26.1544,26.2099,26.1359,26.2099,94000.0
2011-05-03 11:35:00,28.31,28.33,28.3,28.32,106000.0,26.2099,26.2284,26.2007,26.2192,106000.0
2011-05-03 11:40:00,28.31,28.33,28.3,28.32,78000.0,26.2099,26.2284,26.2007,26.2192,78000.0
2011-05-03 11:45:00,28.32,28.34,28.31,28.32,155000.0,26.2192,26.2377,26.2099,26.2192,155000.0
2011-05-03 11:50:00,28.32,28.35,28.32,28.35,108000.0,26.2192,26.2469,26.2192,26.2469,108000.0
2011-05-03 11:55:00,28.34,28.39,28.34,28.39,158000.0,26.2377,26.284,26.2377,26.284,158000.0
2011-05-03 12:00:00,28.39,28.46,28.38,28.4,405000.0,26.284,26.3488,26.2747,26.2932,405000.0
2011-05-03 12:05:00,28.4,28.4,28.36,28.37,83000.0,26.2932,26.2932,26.2562,26.2655,83000.0
2011-05-03 12:10:00,28.38,28.4,28.37,28.4,60000.0,26.2747,26.2932,26.2655,26.2932,60000.0
2011-05-03 12:15:00,28.38,28.4,28.38,28.38,182000.0,26.2747,26.2932,26.2747,26.2747,182000.0
2011-05-03 12:20:00,28.4,28.4,28.38,28.4,66000.0,26.2932,26.2932,26.2747,26.2932,66000.0
2011-05-03 12:25:00,28.4,28.4,28.27,28.28,88000.0,26.2932,26.2932,26.1729,26.1821,88000.0
2011-05-03 12:30:00,28.29,28.29,28.24,28.27,104000.0,26.1914,26.1914,26.1451,26.1729,104000.0
2011-05-03 12:35:00,28.28,28.29,28.23,28.25,319000.0,26.1821,26.1914,26.1359,26.1544,319000.0
2011-05-03 12:40:00,28.27,28.34,28.24,28.33,59000.0,26.1729,26.2377,26.1451,26.2284,59000.0
2011-05-03 12:45:00,28.33,28.34,28.29,28.3,45000.0,26.2284,26.2377,26.1914,26.2007,45000.0
2011-05-03 12:50:00,28.3,28.31,28.26,28.27,68000.0,26.2007,26.2099,26.1636,26.1729,68000.0
2011-05-03 12:55:00,28.27,28.31,28.26,28.28,50000.0,26.1729,26.2099,26.1636,26.1821,50000.0
2011-05-03 13:00:00,28.3,28.34,28.29,28.34,22000.0,26.2007,26.2377,26.1914,26.2377,22000.0
2011-05-03 13:05:00,28.34,28.34,28.28,28.32,43000.0,26.2377,26.2377,26.1821,26.2192,43000.0
2011-05-03 13:10:00,28.33,28.35,28.29,28.33,55000.0,26.2284,26.2469,26.1914,26.2284,55000.0
2011-05-03 13:15:00,28.33,28.37,28.32,28.36,89000.0,26.2284,26.2655,26.2192,26.2562,89000.0
2011-05-03 13:20:00,28.36,28.39,28.31,28.31,122000.0,26.2562,26.284,26.2099,26.2099,122000.0
2011-05-03 13:25:00,28.31,28.33,28.27,28.29,69000.0,26.2099,26.2284,26.1729,26.1914,69000.0
2011-05-03 13:30:00,28.29,28.33,28.28,28.33,79000.0,26.1914,26.2284,26.1821,26.2284,79000.0
2011-05-03 13:35:00,28.32,28.34,28.31,28.31,42000.0,26.2192,26.2377,26.2099,26.2099,42000.0
2011-05-03 13:40:00,28.32,28.32,28.29,28.3,81000.0,26.2192,26.2192,26.1914,26.2007,81000.0
2011-05-03 13:45:00,28.31,28.34,28.28,28.32,54000.0,26.2099,26.2377,26.1821,26.2192,54000.0
2011-05-03 13:50:00,28.34,28.35,28.3,28.33,83000.0,26.2377,26.2469,26.2007,26.2284,83000.0
2011-05-03 13:55:00,28.33,28.35,28.3,28.33,35000.0,26.2284,26.2469,26.2007,26.2284,35000.0
2011-05-03 14:00:00,28.31,28.33,28.3,28.31,39000.0,26.2099,26.2284,26.2007,26.2099,39000.0
2011-05-03 14:05:00,28.31,28.36,28.31,28.34,91000.0,26.2099,26.2562,26.2099,26.2377,91000.0
2011-05-03 14:10:00,28.35,28.35,28.29,28.33,80000.0,26.2469,26.2469,26.1914,26.2284,80000.0
2011-05-03 14:15:00,28.32,28.35,28.31,28.32,62000.0,26.2192,26.2469,26.2099,26.2192,62000.0
2011-05-03 14:20:00,28.31,28.31,28.27,28.28,86000.0,26.2099,26.2099,26.1729,26.1821,86000.0
2011-05-03 14:25:00,28.27,28.3,28.24,28.3,61000.0,26.1729,26.2007,26.1451,26.2007,61000.0
2011-05-03 14:30:00,28.3,28.35,28.3,28.31,88000.0,26.2007,26.2469,26.2007,26.2099,88000.0
2011-05-03 14:35:00,28.32,28.36,28.31,28.31,77000.0,26.2192,26.2562,26.2099,26.2099,77000.0
2011-05-03 14:40:00,28.31,28.36,28.31,28.33,103000.0,26.2099,26.2562,26.2099,26.2284,103000.0
2011-05-03 14:45:00,28.32,28.33,28.29,28.29,48000.0,26.2192,26.2284,26.1914,26.1914,48000.0
2011-05-03 14:50:00,28.29,28.32,28.25,28.26,47000.0,26.1914,26.2192,26.1544,26.1636,47000.0
2011-05-03 14:55:00,28.26,28.33,28.26,28.33,96000.0,26.1636,26.2284,26.1636,26.2284,96000.0
2011-05-03 15:00:00,28.32,28.33,28.29,28.3,92000.0,26.2192,26.2284,26.1914,26.2007,92000.0
2011-05-03 15:05:00,28.3,28.33,28.29,28.32,61000.0,26.2007,26.2284,26.1914,26.2192,61000.0
2011-05-03 15:10:00,28.32,28.32,28.29,28.32,90000.0,26.2192,26.2192,26.1914,26.2192,90000.0
2011-05-03 15:15:00,28.31,28.33,28.26,28.27,219000.0,26.2099,26.2284,26.1636,26.1729,219000.0
2011-05-03 15:20:00,28.27,28.31,28.26,28.31,144000.0,26.1729,26.2099,26.1636,26.2099,144000.0
2011-05-03 15:25:00,28.32,28.33,28.29,28.3,99000.0,26.2192,26.2284,26.1914,26.2007,99000.0
2011-05-03 15:30:00,28.3,28.32,28.29,28.3,158000.0,26.2007,26.2192,26.1914,26.2007,158000.0
2011-05-03 15:35:00,28.31,28.32,28.28,28.32,244000.0,26.2099,26.2192,26.1821,26.2192,244000.0
2011-05-03 15:40:00,28.31,28.33,28.2,28.21,443000.0,26.2099,26.2284,26.1081,26.1173,443000.0
2011-05-03 15:45:00,28.21,28.28,28.15,28.22,636000.0,26.1173,26.1821,26.0618,26.1266,636000.0
2011-05-03 15:50:00,28.22,28.28,28.19,28.24,520000.0,26.1266,26.1821,26.0988,26.1451,520000.0
2011-05-03 15:55:00,28.24,28.27,28.15,28.21,845000.0,26.1451,26.1729,26.0618,26.1173,845000.0
2011-05-04 09:30:00,27.96,28.29,27.96,28.26,263000.0,25.8859,26.1914,25.8859,26.1636,263000.0
2011-05-04 09:35:00,28.29,28.31,28.16,28.2,605000.0,26.1914,26.2099,26.071,26.1081,605000.0
2011-05-04 09:40:00,28.2,28.24,28.15,28.21,249000.0,26.1081,26.1451,26.0618,26.1173,249000.0
2011-05-04 09:45:00,28.23,28.23,28.06,28.11,331000.0,26.1359,26.1359,25.9785,26.0248,331000.0
2011-05-04 09:50:00,28.1,28.14,28.07,28.1,133000.0,26.0155,26.0525,25.9877,26.0155,133000.0
2011-05-04 09:55:00,28.09,28.13,28.0,28.06,198000.0,26.0062,26.0433,25.9229,25.9785,198000.0
2011-05-04 10:00:00,28.04,28.07,27.95,28.07,538000.0,25.9599,25.9877,25.8766,25.9877,538000.0
2011-05-04 10:05:00,28.07,28.07,27.88,27.88,194000.0,25.9877,25.9877,25.8118,25.8118,194000.0
2011-05-04 10:10:00,27.9,28.0,27.85,27.99,353000.0,25.8303,25.9229,25.784,25.9137,353000.0
2011-05-04 10:15:00,27.97,28.0,27.95,27.99,84000.0,25.8951,25.9229,25.8766,25.9137,84000.0
2011-05-04 10:20:00,27.99,28.11,27.99,28.06,160000.0,25.9137,26.0248,25.9137,25.9785,160000.0
2011-05-04 10:25:00,28.06,28.06,27.98,28.0,76000.0,25.9785,25.9785,25.9044,25.9229,76000.0
2011-05-04 10:30:00,27.99,28.06,27.99,28.02,138000.0,25.9137,25.9785,25.9137,25.9414,138000.0
2011-05-04 10:35:00,28.02,28.08,27.98,28.08,172000.0,25.9414,25.997,25.9044,25.997,172000.0
2011-05-04 10:40:00,28.08,28.11,28.04,28.06,384000.0,25.997,26.0248,25.9599,25.9785,384000.0
2011-05-04 10:45:00,28.05,28.11,28.05,28.09,326000.0,25.9692,26.0248,25.9692,26.0062,326000.0
2011-05-04 10:50:00,28.08,28.15,28.08,28.11,272000.0,25.997,26.0618,25.997,26.0248,272000.0
2011-05-04 10:55:00,28.11,28.13,28.1,28.13,76000.0,26.0248,26.0433,26.0155,26.0433,76000.0
2011-05-04 11:00:00,28.12,28.12,28.04,28.08,179000.0,26.034,26.034,25.9599,25.997,179000.0
2011-05-04 11:05:00,28.08,28.12,28.06,28.08,140000.0,25.997,26.034,25.9785,25.997,140000.0
2011-05-04 11:10:00,28.08,28.1,28.07,28.1,64000.0,25.997,26.0155,25.9877,26.0155,64000.0
2011-05-04 11:15:00,28.1,28.1,27.97,28.01,93000.0,26.0155,26.0155,25.8951,25.9322,93000.0
2011-05-04 11:20:00,28.0,28.03,27.99,28.03,33000.0,25.9229,25.9507,25.9137,25.9507,33000.0
2011-05-04 11:25:00,28.02,28.1,28.01,28.07,54000.0,25.9414,26.0155,25.9322,25.9877,54000.0
2011-05-04 11:30:00,28.05,28.1,28.05,28.09,44000.0,25.9692,26.0155,25.9692,26.0062,44000.0
2011-05-04 11:35:00,28.1,28.11,28.07,28.1,31000.0,26.0155,26.0248,25.9877,26.0155,31000.0
2011-05-04 11:40:00,28.1,28.1,28.07,28.1,66000.0,26.0155,26.0155,25.9877,26.0155,66000.0
2011-05-04 11:45:00,28.08,28.08,28.05,28.06,71000.0,25.997,25.997,25.9692,25.9785,71000.0
2011-05-04 11:50:00,28.04,28.04,27.99,27.99,31000.0,25.9599,25.9599,25.9137,25.9137,31000.0
2011-05-04 11:55:00,27.98,28.01,27.98,28.0,45000.0,25.9044,25.9322,25.9044,25.9229,45000.0
2011-05-04 12:00:00,28.0,28.0,27.98,28.0,50000.0,25.9229,25.9229,25.9044,25.9229,50000.0
2011-05-04 12:05:00,27.99,27.99,27.93,27.98,44000.0,25.9137,25.9137,25.8581,25.9044,44000.0
2011-05-04 12:10:00,27.98,27.99,27.95,27.99,38000.0,25.9044,25.9137,25.8766,25.9137,38000.0
2011-05-04 12:15:00,27.99,27.99,27.91,27.92,121000.0,25.9137,25.9137,25.8396,25.8488,121000.0
2011-05-04 12:20:00,27.91,27.91,27.85,27.85,123000.0,25.8396,25.8396,25.784,25.784,123000.0
2011-05-04 12:25:00,27.85,27.88,27.82,27.88,87000.0,25.784,25.8118,25.7563,25.8118,87000.0
2011-05-04 12:30:00,27.86,27.91,27.86,27.91,114000.0,25.7933,25.8396,25.7933,25.8396,114000.0
2011-05-04 12:35:00,27.91,27.91,27.88,27.9,22000.0,25.8396,25.8396,25.8118,25.8303,22000.0
2011-05-04 12:40:00,27.9,27.96,27.9,27.95,49000.0,25.8303,25.8859,25.8303,25.8766,49000.0
2011-05-04 12:45:00,27.95,28.01,27.95,28.0,136000.0,25.8766,25.9322,25.8766,25.9229,136000.0
2011-05-04 12:50:00,28.0,28.01,27.96,28.0,112000.0,25.9229,25.9322,25.8859,25.9229,112000.0
2011-05-04 12:55:00,28.0,28.01,27.97,27.99,39000.0,25.9229,25.9322,25.8951,25.9137,39000.0
2011-05-04 13:00:00,27.98,28.03,27.96,28.0,37000.0,25.9044,25.9507,25.8859,25.9229,37000.0
2011-05-04 13:05:00,27.98,28.0,27.98,27.99,18000.0,25.9044,25.9229,25.9044,25.9137,18000.0
2011-05-04 13:10:00,27.99,27.99,27.95,27.97,29000.0,25.9137,25.9137,25.8766,25.8951,29000.0
2011-05-04 13:15:00,27.95,27.98,27.95,27.98,27000.0,25.8766,25.9044,25.8766,25.9044,27000.0
2011-05-04 13:20:00,27.99,28.0,27.96,27.97,44000.0,25.9137,25.9229,25.8859,25.8951,44000.0
2011-05-04 13:25:00,27.96,27.97,27.93,27.95,65000.0,25.8859,25.8951,25.8581,25.8766,65000.0
2011-05-04 13:30:00,27.96,27.97,27.94,27.96,10000.0,25.8859,25.8951,25.8674,25.8859,10000.0
2011-05-04 13:35:00,27.97,28.02,27.95,28.0,80000.0,25.8951,25.9414,25.8766,25.9229,80000.0
2011-05-04 13:40:00,28.0,28.03,28.0,28.03,36000.0,25.9229,25.9507,25.9229,25.9507,36000.0
2011-05-04 13:45:00,28.02,28.02,27.98,27.98,55000.0,25.9414,25.9414,25.9044,25.9044,55000.0
2011-05-04 13:50:00,27.98,27.99,27.98,27.99,50000.0,25.9044,25.9137,25.9044,25.9137,50000.0
2011-05-04 13:55:00,27.99,28.02,27.99,28.02,51000.0,25.9137,25.9414,25.9137,25.9414,51000.0
2011-05-04 14:00:00,28.0,28.01,27.96,27.98,76000.0,25.9229,25.9322,25.8859,25.9044,76000.0
2011-05-04 14:05:00,27.95,28.01,27.95,27.99,76000.0,25.8766,25.9322,25.8766,25.9137,76000.0
2011-05-04 14:10:00,27.98,28.04,27.96,28.04,270000.0,25.9044,25.9599,25.8859,25.9599,270000.0
2011-05-04 14:15:00,28.04,28.09,28.04,28.07,146000.0,25.9599,26.0062,25.9599,25.9877,146000.0
2011-05-04 14:20:00,28.07,28.08,28.05,28.05,131000.0,25.9877,25.997,25.9692,25.9692,131000.0
2011-05-04 14:25:00,28.05,28.1,28.04,28.1,161000.0,25.9692,26.0155,25.9599,26.0155,161000.0
2011-05-04 14:30:00,28.09,28.11,28.04,28.08,105000.0,26.0062,26.0248,25.9599,25.997,105000.0
2011-05-04 14:35:00,28.08,28.11,28.07,28.11,59000.0,25.997,26.0248,25.9877,26.0248,59000.0
2011-05-04 14:40:00,28.1,28.17,28.1,28.17,66000.0,26.0155,26.0803,26.0155,26.0803,66000.0
2011-05-04 14:45:00,28.16,28.23,28.15,28.2,179000.0,26.071,26.1359,26.0618,26.1081,179000.0
2011-05-04 14:50:00,28.2,28.24,28.19,28.22,85000.0,26.1081,26.1451,26.0988,26.1266,85000.0
2011-05-04 14:55:00,28.22,28.22,28.12,28.12,107000.0,26.1266,26.1266,26.034,26.034,107000.0
2011-05-04 15:00:00,28.12,28.16,28.11,28.13,66000.0,26.034,26.071,26.0248,26.0433,66000.0
2011-05-04 15:05:00,28.12,28.12,28.07,28.09,118000.0,26.034,26.034,25.9877,26.0062,118000.0
2011-05-04 15:10:00,28.09,28.12,28.07,28.12,80000.0,26.0062,26.034,25.9877,26.034,80000.0
2011-05-04 15:15:00,28.11,28.18,28.11,28.16,89000.0,26.0248,26.0896,26.0248,26.071,89000.0
2011-05-04 15:20:00,28.17,28.22,28.15,28.21,63000.0,26.0803,26.1266,26.0618,26.1173,63000.0
2011-05-04 15:25:00,28.21,28.27,28.21,28.25,142000.0,26.1173,26.1729,26.1173,26.1544,142000.0
2011-05-04 15:30:00,28.24,28.26,28.14,28.14,235000.0,26.1451,26.1636,26.0525,26.0525,235000.0
2011-05-04 15:35:00,28.14,28.21,28.14,28.19,143000.0,26.0525,26.1173,26.0525,26.0988,143000.0
2011-05-04 15:40:00,28.19,28.21,28.16,28.18,192000.0,26.0988,26.1173,26.071,26.0896,192000.0
2011-05-04 15:45:00,28.2,28.25,28.18,28.24,183000.0,26.1081,26.1544,26.0896,26.1451,183000.0
2011-05-04 15:50:00,28.24,28.24,28.2,28.21,166000.0,26.1451,26.1451,26.1081,26.1173,166000.0
2011-05-04 15:55:00,28.21,28.26,28.2,28.21,466000.0,26.1173,26.1636,26.1081,26.1173,466000.0
2011-05-05 09:30:00,28.05,28.2,27.9,27.93,326000.0,25.9692,26.1081,25.8303,25.8581,326000.0
2011-05-05 09:35:00,27.92,27.93,27.73,27.85,131000.0,25.8488,25.8581,25.6729,25.784,131000.0
2011-05-05 09:40:00,27.88,27.9,27.82,27.82,61000.0,25.8118,25.8303,25.7563,25.7563,61000.0
2011-05-05 09:45:00,27.81,27.89,27.81,27.88,69000.0,25.747,25.8211,25.747,25.8118,69000.0
2011-05-05 09:50:00,27.87,27.91,27.83,27.86,88000.0,25.8026,25.8396,25.7655,25.7933,88000.0
2011-05-05 09:55:00,27.87,27.91,27.75,27.88,186000.0,25.8026,25.8396,25.6915,25.8118,186000.0
2011-05-05 10:00:00,27.88,27.99,27.86,27.96,38000.0,25.8118,25.9137,25.7933,25.8859,38000.0
2011-05-05 10:05:00,27.95,27.96,27.91,27.92,135000.0,25.8766,25.8859,25.8396,25.8488,135000.0
2011-05-05 10:10:00,27.92,27.96,27.91,27.94,47000.0,25.8488,25.8859,25.8396,25.8674,47000.0
2011-05-05 10:15:00,27.92,27.95,27.9,27.92,48000.0,25.8488,25.8766,25.8303,25.8488,48000.0
2011-05-05 10:20:00,27.91,27.94,27.87,27.89,52000.0,25.8396,25.8674,25.8026,25.8211,52000.0
2011-05-05 10:25:00,27.89,27.92,27.87,27.9,43000.0,25.8211,25.8488,25.8026,25.8303,43000.0
2011-05-05 10:30:00,27.88,27.89,27.82,27.85,66000.0,25.8118,25.8211,25.7563,25.784,66000.0
2011-05-05 10:35:00,27.85,27.87,27.8,27.82,78000.0,25.784,25.8026,25.7377,25.7563,78000.0
2011-05-05 10:40:00,27.84,27.84,27.75,27.76,121000.0,25.7748,25.7748,25.6915,25.7007,121000.0
2011-05-05 10:45:00,27.76,27.83,27.76,27.8,83000.0,25.7007,25.7655,25.7007,25.7377,83000.0
2011-05-05 10:50:00,27.81,27.81,27.78,27.8,68000.0,25.747,25.747,25.7192,25.7377,68000.0
2011-05-05 10:55:00,27.8,27.82,27.78,27.8,60000.0,25.7377,25.7563,25.7192,25.7377,60000.0
2011-05-05 11:00:00,27.8,27.84,27.78,27.83,107000.0,25.7377,25.7748,25.7192,25.7655,107000.0
2011-05-05 11:05:00,27.82,27.82,27.73,27.76,165000.0,25.7563,25.7563,25.6729,25.7007,165000.0
2011-05-05 11:10:00,27.76,27.81,27.71,27.73,249000.0,25.7007,25.747,25.6544,25.6729,249000.0
2011-05-05 11:15:00,27.71,27.76,27.71,27.73,57000.0,25.6544,25.7007,25.6544,25.6729,57000.0
2011-05-05 11:20:00,27.74,27.77,27.73,27.74,60000.0,25.6822,25.71,25.6729,25.6822,60000.0
2011-05-05 11:25:00,27.75,27.78,27.74,27.77,56000.0,25.6915,25.7192,25.6822,25.71,56000.0
2011-05-05 11:30:00,27.78,27.8,27.77,27.78,161000.0,25.7192,25.7377,25.71,25.7192,161000.0
2011-05-05 11:35:00,27.79,27.79,27.75,27.76,68000.0,25.7285,25.7285,25.6915,25.7007,68000.0
2011-05-05 11:40:00,27.76,27.78,27.72,27.72,81000.0,25.7007,25.7192,25.6637,25.6637,81000.0
2011-05-05 11:45:00,27.74,27.8,27.73,27.78,122000.0,25.6822,25.7377,25.6729,25.7192,122000.0
2011-05-05 11:50:00,27.78,27.79,27.76,27.76,66000.0,25.7192,25.7285,25.7007,25.7007,66000.0
2011-05-05 11:55:00,27.76,27.8,27.76,27.79,61000.0,25.7007,25.7377,25.7007,25.7285,61000.0
2011-05-05 12:00:00,27.79,27.83,27.79,27.82,142000.0,25.7285,25.7655,25.7285,25.7563,142000.0
2011-05-05 12:05:00,27.81,27.83,27.78,27.8,143000.0,25.747,25.7655,25.7192,25.7377,143000.0
2011-05-05 12:10:00,27.8,27.81,27.77,27.8,48000.0,25.7377,25.747,25.71,25.7377,48000.0
2011-05-05 12:15:00,27.81,27.83,27.79,27.8,101000.0,25.747,25.7655,25.7285,25.7377,101000.0
2011-05-05 12:20:00,27.81,27.82,27.79,27.81,80000.0,25.747,25.7563,25.7285,25.747,80000.0
2011-05-05 12:25:00,27.8,27.8,27.77,27.78,79000.0,25.7377,25.7377,25.71,25.7192,79000.0
2011-05-05 12:30:00,27.79,27.79,27.76,27.76,71000.0,25.7285,25.7285,25.7007,25.7007,71000.0
2011-05-05 12:35:00,27.75,27.76,27.71,27.74,124000.0,25.6915,25.7007,25.6544,25.6822,124000.0
2011-05-05 12:40:00,27.73,27.78,27.73,27.78,192000.0,25.6729,25.7192,25.6729,25.7192,192000.0
2011-05-05 12:45:00,27.77,27.77,27.73,27.73,54000.0,25.71,25.71,25.6729,25.6729,54000.0
2011-05-05 12:50:00,27.73,27.8,27.73,27.79,56000.0,25.6729,25.7377,25.6729,25.7285,56000.0
2011-05-05 12:55:00,27.79,27.81,27.79,27.8,57000.0,25.7285,25.747,25.7285,25.7377,57000.0
2011-05-05 13:00:00,27.8,27.82,27.77,27.78,65000.0,25.7377,25.7563,25.71,25.7192,65000.0
2011-05-05 13:05:00,27.79,27.79,27.75,27.76,156000.0,25.7285,25.7285,25.6915,25.7007,156000.0
2011-05-05 13:10:00,27.76,27.77,27.74,27.77,67000.0,25.7007,25.71,25.6822,25.71,67000.0
2011-05-05 13:15:00,27.76,27.76,27.73,27.73,17000.0,25.7007,25.7007,25.6729,25.6729,17000.0
2011-05-05 13:20:00,27.73,27.75,27.73,27.73,38000.0,25.6729,25.6915,25.6729,25.6729,38000.0
2011-05-05 13:25:00,27.72,27.75,27.71,27.74,1056000.0,25.6637,25.6915,25.6544,25.6822,1056000.0
2011-05-05 13:30:00,27.74,27.75,27.73,27.74,62000.0,25.6822,25.6915,25.6729,25.6822,62000.0
2011-05-05 13:35:00,27.74,27.76,27.72,27.73,88000.0,25.6822,25.7007,25.6637,25.6729,88000.0
2011-05-05 13:40:00,27.72,27.76,27.72,27.75,50000.0,25.6637,25.7007,25.6637,25.6915,50000.0
2011-05-05 13:45:00,27.75,27.78,27.74,27.74,60000.0,25.6915,25.7192,25.6822,25.6822,60000.0
2011-05-05 13:50:00,27.74,27.77,27.74,27.77,36000.0,25.6822,25.71,25.6822,25.71,36000.0
2011-05-05 13:55:00,27.77,27.81,27.76,27.79,54000.0,25.71,25.747,25.7007,25.7285,54000.0
2011-05-05 14:00:00,27.78,27.79,27.64,27.74,144000.0,25.7192,25.7285,25.5896,25.6822,144000.0
2011-05-05 14:05:00,27.74,27.75,27.73,27.73,70000.0,25.6822,25.6915,25.6729,25.6729,70000.0
2011-05-05 14:10:00,27.73,27.73,27.71,27.73,71000.0,25.6729,25.6729,25.6544,25.6729,71000.0
2011-05-05 14:15:00,27.72,27.73,27.71,27.73,67000.0,25.6637,25.6729,25.6544,25.6729,67000.0
2011-05-05 14:20:00,27.72,27.74,27.71,27.74,65000.0,25.6637,25.6822,25.6544,25.6822,65000.0
2011-05-05 14:25:00,27.74,27.74,27.71,27.72,66000.0,25.6822,25.6822,25.6544,25.6637,66000.0
2011-05-05 14:30:00,27.72,27.73,27.7,27.71,78000.0,25.6637,25.6729,25.6452,25.6544,78000.0
2011-05-05 14:35:00,27.71,27.73,27.71,27.71,60000.0,25.6544,25.6729,25.6544,25.6544,60000.0
2011-05-05 14:40:00,27.71,27.71,27.64,27.64,178000.0,25.6544,25.6544,25.5896,25.5896,178000.0
2011-05-05 14:45:00,27.65,27.69,27.65,27.66,55000.0,25.5989,25.6359,25.5989,25.6081,55000.0
2011-05-05 14:50:00,27.65,27.65,27.58,27.58,101000.0,25.5989,25.5989,25.5341,25.5341,101000.0
2011-05-05 14:55:00,27.6,27.61,27.56,27.56,100000.0,25.5526,25.5618,25.5156,25.5156,100000.0
2011-05-05 15:00:00,27.55,27.58,27.54,27.55,166000.0,25.5063,25.5341,25.497,25.5063,166000.0
2011-05-05 15:05:00,27.55,27.55,27.51,27.53,80000.0,25.5063,25.5063,25.4693,25.4878,80000.0
2011-05-05 15:10:00,27.53,27.53,27.42,27.51,154000.0,25.4878,25.4878,25.3859,25.4693,154000.0
2011-05-05 15:15:00,27.53,27.53,27.45,27.47,150000.0,25.4878,25.4878,25.4137,25.4322,150000.0
2011-05-05 15:20:00,27.47,27.5,27.31,27.34,156000.0,25.4322,25.46,25.2841,25.3119,156000.0
2011-05-05 15:25:00,27.34,27.44,27.33,27.34,258000.0,25.3119,25.4045,25.3026,25.3119,258000.0
2011-05-05 15:30:00,27.34,27.4,27.34,27.38,239000.0,25.3119,25.3674,25.3119,25.3489,239000.0
2011-05-05 15:35:00,27.38,27.46,27.35,27.39,237000.0,25.3489,25.423,25.3211,25.3582,237000.0
2011-05-05 15:40:00,27.39,27.39,27.31,27.35,246000.0,25.3582,25.3582,25.2841,25.3211,246000.0
2011-05-05 15:45:00,27.34,27.37,27.31,27.35,335000.0,25.3119,25.3396,25.2841,25.3211,335000.0
2011-05-05 15:50:00,27.35,27.4,27.35,27.39,265000.0,25.3211,25.3674,25.3211,25.3582,265000.0
2011-05-05 15:55:00,27.39,27.5,27.39,27.45,720000.0,25.3582,25.46,25.3582,25.4137,720000.0
2011-05-06 09:30:00,27.62,27.66,27.5,27.66,247000.0,25.5711,25.6081,25.46,25.6081,247000.0
2011-05-06 09:35:00,27.63,27.77,27.63,27.73,98000.0,25.5804,25.71,25.5804,25.6729,98000.0
2011-05-06 09:40:00,27.73,27.73,27.6,27.66,49000.0,25.6729,25.6729,25.5526,25.6081,49000.0
2011-05-06 09:45:00,27.64,27.64,27.54,27.54,53000.0,25.5896,25.5896,25.497,25.497,53000.0
2011-05-06 09:50:00,27.54,27.63,27.51,27.63,64000.0,25.497,25.5804,25.4693,25.5804,64000.0
2011-05-06 09:55:00,27.62,27.63,27.56,27.58,73000.0,25.5711,25.5804,25.5156,25.5341,73000.0
2011-05-06 10:00:00,27.57,27.61,27.56,27.58,129000.0,25.5248,25.5618,25.5156,25.5341,129000.0
2011-05-06 10:05:00,27.58,27.59,27.51,27.56,137000.0,25.5341,25.5433,25.4693,25.5156,137000.0
2011-05-06 10:10:00,27.58,27.6,27.54,27.59,105000.0,25.5341,25.5526,25.497,25.5433,105000.0
2011-05-06 10:15:00,27.59,27.59,27.55,27.57,63000.0,25.5433,25.5433,25.5063,25.5248,63000.0
2011-05-06 10:20:00,27.58,27.6,27.56,27.6,93000.0,25.5341,25.5526,25.5156,25.5526,93000.0
2011-05-06 10:25:00,27.57,27.59,27.57,27.58,41000.0,25.5248,25.5433,25.5248,25.5341,41000.0
2011-05-06 10:30:00,27.58,27.6,27.56,27.59,74000.0,25.5341,25.5526,25.5156,25.5433,74000.0
2011-05-06 10:35:00,27.59,27.61,27.57,27.6,90000.0,25.5433,25.5618,25.5248,25.5526,90000.0
2011-05-06 10:40:00,27.61,27.7,27.61,27.7,73000.0,25.5618,25.6452,25.5618,25.6452,73000.0
2011-05-06 10:45:00,27.7,27.7,27.65,27.7,118000.0,25.6452,25.6452,25.5989,25.6452,118000.0
2011-05-06 10:50:00,27.69,27.7,27.68,27.7,20000.0,25.6359,25.6452,25.6267,25.6452,20000.0
2011-05-06 10:55:00,27.7,27.7,27.65,27.65,51000.0,25.6452,25.6452,25.5989,25.5989,51000.0
2011-05-06 11:00:00,27.66,27.69,27.66,27.67,58000.0,25.6081,25.6359,25.6081,25.6174,58000.0
2011-05-06 11:05:00,27.67,27.7,27.67,27.7,51000.0,25.6174,25.6452,25.6174,25.6452,51000.0
2011-05-06 11:10:00,27.71,27.72,27.71,27.72,7000.0,25.6544,25.6637,25.6544,25.6637,7000.0
2011-05-06 11:15:00,27.72,27.73,27.68,27.71,90000.0,25.6637,25.6729,25.6267,25.6544,90000.0
2011-05-06 11:20:00,27.71,27.73,27.7,27.7,55000.0,25.6544,25.6729,25.6452,25.6452,55000.0
2011-05-06 11:25:00,27.7,27.71,27.68,27.71,53000.0,25.6452,25.6544,25.6267,25.6544,53000.0
2011-05-06 11:30:00,27.71,27.72,27.68,27.69,38000.0,25.6544,25.6637,25.6267,25.6359,38000.0
2011-05-06 11:35:00,27.71,27.71,27.67,27.7,38000.0,25.6544,25.6544,25.6174,25.6452,38000.0
2011-05-06 11:40:00,27.7,27.71,27.69,27.7,26000.0,25.6452,25.6544,25.6359,25.6452,26000.0
2011-05-06 11:45:00,27.71,27.72,27.68,27.69,51000.0,25.6544,25.6637,25.6267,25.6359,51000.0
2011-05-06 11:50:00,27.7,27.71,27.68,27.69,19000.0,25.6452,25.6544,25.6267,25.6359,19000.0
2011-05-06 11:55:00,27.7,27.71,27.67,27.71,77000.0,25.6452,25.6544,25.6174,25.6544,77000.0
2011-05-06 12:00:00,27.71,27.72,27.63,27.64,119000.0,25.6544,25.6637,25.5804,25.5896,119000.0
2011-05-06 12:05:00,27.62,27.65,27.58,27.59,99000.0,25.5711,25.5989,25.5341,25.5433,99000.0
2011-05-06 12:10:00,27.6,27.65,27.58,27.58,72000.0,25.5526,25.5989,25.5341,25.5341,72000.0
2011-05-06 12:15:00,27.58,27.6,27.5,27.52,180000.0,25.5341,25.5526,25.46,25.4785,180000.0
2011-05-06 12:20:00,27.51,27.57,27.51,27.57,47000.0,25.4693,25.5248,25.4693,25.5248,47000.0
2011-05-06 12:25:00,27.58,27.59,27.52,27.52,42000.0,25.5341,25.5433,25.4785,25.4785,42000.0
2011-05-06 12:30:00,27.52,27.56,27.52,27.55,55000.0,25.4785,25.5156,25.4785,25.5063,55000.0
2011-05-06 12:35:00,27.56,27.56,27.51,27.51,36000.0,25.5156,25.5156,25.4693,25.4693,36000.0
2011-05-06 12:40:00,27.53,27.55,27.45,27.47,136000.0,25.4878,25.5063,25.4137,25.4322,136000.0
2011-05-06 12:45:00,27.47,27.47,27.43,27.45,120000.0,25.4322,25.4322,25.3952,25.4137,120000.0
2011-05-06 12:50:00,27.47,27.51,27.43,27.5,84000.0,25.4322,25.4693,25.3952,25.46,84000.0
2011-05-06 12:55:00,27.49,27.53,27.45,27.53,41000.0,25.4507,25.4878,25.4137,25.4878,41000.0
2011-05-06 13:00:00,27.53,27.55,27.52,27.52,34000.0,25.4878,25.5063,25.4785,25.4785,34000.0
2011-05-06 13:05:00,27.52,27.56,27.5,27.56,43000.0,25.4785,25.5156,25.46,25.5156,43000.0
2011-05-06 13:10:00,27.57,27.58,27.5,27.52,59000.0,25.5248,25.5341,25.46,25.4785,59000.0
2011-05-06 13:15:00,27.52,27.53,27.49,27.5,66000.0,25.4785,25.4878,25.4507,25.46,66000.0
2011-05-06 13:20:00,27.49,27.53,27.47,27.51,76000.0,25.4507,25.4878,25.4322,25.4693,76000.0
2011-05-06 13:25:00,27.51,27.54,27.48,27.54,21000.0,25.4693,25.497,25.4415,25.497,21000.0
2011-05-06 13:30:00,27.51,27.54,27.51,27.53,39000.0,25.4693,25.497,25.4693,25.4878,39000.0
2011-05-06 13:35:00,27.52,27.53,27.5,27.51,25000.0,25.4785,25.4878,25.46,25.4693,25000.0
2011-05-06 13:40:00,27.51,27.54,27.48,27.48,42000.0,25.4693,25.497,25.4415,25.4415,42000.0
2011-05-06 13:45:00,27.48,27.49,27.46,27.47,90000.0,25.4415,25.4507,25.423,25.4322,90000.0
2011-05-06 13:50:00,27.49,27.53,27.48,27.52,55000.0,25.4507,25.4878,25.4415,25.4785,55000.0
2011-05-06 13:55:00,27.51,27.52,27.5,27.5,30000.0,25.4693,25.4785,25.46,25.46,30000.0
2011-05-06 14:00:00,27.5,27.52,27.49,27.5,40000.0,25.46,25.4785,25.4507,25.46,40000.0
2011-05-06 14:05:00,27.53,27.53,27.51,27.52,34000.0,25.4878,25.4878,25.4693,25.4785,34000.0
2011-05-06 14:10:00,27.53,27.57,27.51,27.55,62000.0,25.4878,25.5248,25.4693,25.5063,62000.0
2011-05-06 14:15:00,27.56,27.57,27.54,27.57,20000.0,25.5156,25.5248,25.497,25.5248,20000.0
2011-05-06 14:20:00,27.57,27.58,27.52,27.55,54000.0,25.5248,25.5341,25.4785,25.5063,54000.0
2011-05-06 14:25:00,27.54,27.55,27.5,27.52,35000.0,25.497,25.5063,25.46,25.4785,35000.0
2011-05-06 14:30:00,27.51,27.51,27.43,27.43,95000.0,25.4693,25.4693,25.3952,25.3952,95000.0
2011-05-06 14:35:00,27.45,27.45,27.4,27.42,140000.0,25.4137,25.4137,25.3674,25.3859,140000.0
2011-05-06 14:40:00,27.42,27.45,27.41,27.43,79000.0,25.3859,25.4137,25.3767,25.3952,79000.0
2011-05-06 14:45:00,27.44,27.46,27.41,27.45,43000.0,25.4045,25.423,25.3767,25.4137,43000.0
2011-05-06 14:50:00,27.46,27.52,27.46,27.46,75000.0,25.423,25.4785,25.423,25.423,75000.0
2011-05-06 14:55:00,27.45,27.51,27.45,27.49,73000.0,25.4137,25.4693,25.4137,25.4507,73000.0
2011-05-06 15:00:00,27.49,27.5,27.47,27.49,133000.0,25.4507,25.46,25.4322,25.4507,133000.0
2011-05-06 15:05:00,27.48,27.48,27.43,27.47,44000.0,25.4415,25.4415,25.3952,25.4322,44000.0
2011-05-06 15:10:00,27.47,27.49,27.42,27.44,51000.0,25.4322,25.4507,25.3859,25.4045,51000.0
2011-05-06 15:15:00,27.44,27.45,27.43,27.44,65000.0,25.4045,25.4137,25.3952,25.4045,65000.0
2011-05-06 15:20:00,27.44,27.47,27.44,27.46,69000.0,25.4045,25.4322,25.4045,25.423,69000.0
2011-05-06 15:25:00,27.46,27.46,27.39,27.42,117000.0,25.423,25.423,25.3582,25.3859,117000.0
2011-05-06 15:30:00,27.42,27.45,27.39,27.45,96000.0,25.3859,25.4137,25.3582,25.4137,96000.0
2011-05-06 15:35:00,27.44,27.47,27.43,27.45,88000.0,25.4045,25.4322,25.3952,25.4137,88000.0
2011-05-06 15:40:00,27.45,27.48,27.45,27.48,137000.0,25.4137,25.4415,25.4137,25.4415,137000.0
2011-05-06 15:45:00,27.48,27.49,27.42,27.43,146000.0,25.4415,25.4507,25.3859,25.3952,146000.0
2011-05-06 15:50:00,27.42,27.44,27.39,27.4,110000.0,25.3859,25.4045,25.3582,25.3674,110000.0
2011-05-06 15:55:00,27.41,27.43,27.39,27.41,311000.0,25.3767,25.3952,25.3582,25.3767,311000.0
2011-05-09 09:30:00,27.45,27.54,27.31,27.5,113000.0,25.4137,25.497,25.2841,25.46,113000.0
2011-05-09 09:35:00,27.5,27.53,27.44,27.52,124000.0,25.46,25.4878,25.4045,25.4785,124000.0
2011-05-09 09:40:00,27.49,27.51,27.49,27.51,36000.0,25.4507,25.4693,25.4507,25.4693,36000.0
2011-05-09 09:45:00,27.5,27.54,27.5,27.53,59000.0,25.46,25.497,25.46,25.4878,59000.0
2011-05-09 09:50:00,27.52,27.59,27.5,27.55,152000.0,25.4785,25.5433,25.46,25.5063,152000.0
2011-05-09 09:55:00,27.55,27.62,27.55,27.59,142000.0,25.5063,25.5711,25.5063,25.5433,142000.0
2011-05-09 10:00:00,27.59,27.62,27.53,27.59,133000.0,25.5433,25.5711,25.4878,25.5433,133000.0
2011-05-09 10:05:00,27.59,27.64,27.59,27.64,102000.0,25.5433,25.5896,25.5433,25.5896,102000.0
2011-05-09 10:10:00,27.65,27.74,27.65,27.73,143000.0,25.5989,25.6822,25.5989,25.6729,143000.0
2011-05-09 10:15:00,27.73,27.74,27.68,27.68,162000.0,25.6729,25.6822,25.6267,25.6267,162000.0
2011-05-09 10:20:00,27.69,27.76,27.66,27.74,60000.0,25.6359,25.7007,25.6081,25.6822,60000.0
2011-05-09 10:25:00,27.74,27.78,27.71,27.74,150000.0,25.6822,25.7192,25.6544,25.6822,150000.0
2011-05-09 10:30:00,27.73,27.74,27.69,27.73,154000.0,25.6729,25.6822,25.6359,25.6729,154000.0
2011-05-09 10:35:00,27.73,27.78,27.71,27.76,211000.0,25.6729,25.7192,25.6544,25.7007,211000.0
2011-05-09 10:40:00,27.76,27.8,27.74,27.78,126000.0,25.7007,25.7377,25.6822,25.7192,126000.0
2011-05-09 10:45:00,27.78,27.78,27.72,27.76,38000.0,25.7192,25.7192,25.6637,25.7007,38000.0
2011-05-09 10:50:00,27.76,27.78,27.75,27.76,24000.0,25.7007,25.7192,25.6915,25.7007,24000.0
2011-05-09 10:55:00,27.78,27.78,27.75,27.77,21000.0,25.7192,25.7192,25.6915,25.71,21000.0
2011-05-09 11:00:00,27.77,27.78,27.7,27.7,40000.0,25.71,25.7192,25.6452,25.6452,40000.0
2011-05-09 11:05:00,27.7,27.78,27.7,27.76,104000.0,25.6452,25.7192,25.6452,25.7007,104000.0
2011-05-09 11:10:00,27.75,27.76,27.73,27.73,24000.0,25.6915,25.7007,25.6729,25.6729,24000.0
2011-05-09 11:15:00,27.74,27.78,27.73,27.78,68000.0,25.6822,25.7192,25.6729,25.7192,68000.0
2011-05-09 11:20:00,27.78,27.79,27.76,27.78,69000.0,25.7192,25.7285,25.7007,25.7192,69000.0
2011-05-09 11:25:00,27.77,27.82,27.76,27.82,101000.0,25.71,25.7563,25.7007,25.7563,101000.0
2011-05-09 11:30:00,27.82,27.84,27.81,27.83,48000.0,25.7563,25.7748,25.747,25.7655,48000.0
2011-05-09 11:35:00,27.82,27.84,27.8,27.82,53000.0,25.7563,25.7748,25.7377,25.7563,53000.0
2011-05-09 11:40:00,27.83,27.83,27.81,27.82,31000.0,25.7655,25.7655,25.747,25.7563,31000.0
2011-05-09 11:45:00,27.82,27.83,27.81,27.83,50000.0,25.7563,25.7655,25.747,25.7655,50000.0
2011-05-09 11:50:00,27.83,27.85,27.82,27.85,31000.0,25.7655,25.784,25.7563,25.784,31000.0
2011-05-09 11:55:00,27.84,27.85,27.82,27.84,44000.0,25.7748,25.784,25.7563,25.7748,44000.0
2011-05-09 12:00:00,27.84,27.85,27.83,27.83,24000.0,25.7748,25.784,25.7655,25.7655,24000.0
2011-05-09 12:05:00,27.83,27.85,27.81,27.83,48000.0,25.7655,25.784,25.747,25.7655,48000.0
2011-05-09 12:10:00,27.83,27.87,27.83,27.87,41000.0,25.7655,25.8026,25.7655,25.8026,41000.0
2011-05-09 12:15:00,27.87,27.89,27.84,27.88,33000.0,25.8026,25.8211,25.7748,25.8118,33000.0
2011-05-09 12:20:00,27.88,27.89,27.84,27.87,22000.0,25.8118,25.8211,25.7748,25.8026,22000.0
2011-05-09 12:25:00,27.86,27.86,27.83,27.86,45000.0,25.7933,25.7933,25.7655,25.7933,45000.0
2011-05-09 12:30:00,27.86,27.88,27.86,27.88,11000.0,25.7933,25.8118,25.7933,25.8118,11000.0
2011-05-09 12:35:00,27.88,27.89,27.87,27.89,12000.0,25.8118,25.8211,25.8026,25.8211,12000.0
2011-05-09 12:40:00,27.89,27.89,27.88,27.89,20000.0,25.8211,25.8211,25.8118,25.8211,20000.0
2011-05-09 12:45:00,27.89,27.9,27.87,27.88,63000.0,25.8211,25.8303,25.8026,25.8118,63000.0
2011-05-09 12:50:00,27.88,27.88,27.86,27.88,13000.0,25.8118,25.8118,25.7933,25.8118,13000.0
2011-05-09 12:55:00,27.87,27.87,27.86,27.86,46000.0,25.8026,25.8026,25.7933,25.7933,46000.0
2011-05-09 13:00:00,27.86,27.86,27.84,27.84,24000.0,25.7933,25.7933,25.7748,25.7748,24000.0
2011-05-09 13:05:00,27.84,27.84,27.83,27.83,35000.0,25.7748,25.7748,25.7655,25.7655,35000.0
2011-05-09 13:10:00,27.83,27.83,27.82,27.82,14000.0,25.7655,25.7655,25.7563,25.7563,14000.0
2011-05-09 13:15:00,27.81,27.84,27.81,27.81,36000.0,25.747,25.7748,25.747,25.747,36000.0
2011-05-09 13:20:00,27.82,27.82,27.81,27.81,24000.0,25.7563,25.7563,25.747,25.747,24000.0
2011-05-09 13:25:00,27.82,27.82,27.8,27.8,38000.0,25.7563,25.7563,25.7377,25.7377,38000.0
2011-05-09 13:30:00,27.79,27.83,27.78,27.82,31000.0,25.7285,25.7655,25.7192,25.7563,31000.0
2011-05-09 13:35:00,27.82,27.84,27.8,27.84,27000.0,25.7563,25.7748,25.7377,25.7748,27000.0
2011-05-09 13:40:00,27.85,27.85,27.83,27.85,7000.0,25.784,25.784,25.7655,25.784,7000.0
2011-05-09 13:45:00,27.85,27.85,27.84,27.85,18000.0,25.784,25.784,25.7748,25.784,18000.0
2011-05-09 13:50:00,27.84,27.84,27.82,27.84,8000.0,25.7748,25.7748,25.7563,25.7748,8000.0
2011-05-09 13:55:00,27.82,27.84,27.81,27.83,17000.0,25.7563,25.7748,25.747,25.7655,17000.0
2011-05-09 14:00:00,27.81,27.82,27.75,27.75,49000.0,25.747,25.7563,25.6915,25.6915,49000.0
2011-05-09 14:05:00,27.77,27.79,27.75,27.79,27000.0,25.71,25.7285,25.6915,25.7285,27000.0
2011-05-09 14:10:00,27.79,27.8,27.78,27.79,13000.0,25.7285,25.7377,25.7192,25.7285,13000.0
2011-05-09 14:15:00,27.79,27.82,27.79,27.8,52000.0,25.7285,25.7563,25.7285,25.7377,52000.0
2011-05-09 14:20:00,27.8,27.8,27.78,27.79,25000.0,25.7377,25.7377,25.7192,25.7285,25000.0
2011-05-09 14:25:00,27.8,27.83,27.79,27.83,23000.0,25.7377,25.7655,25.7285,25.7655,23000.0
2011-05-09 14:30:00,27.83,27.87,27.83,27.86,29000.0,25.7655,25.8026,25.7655,25.7933,29000.0
2011-05-09 14:35:00,27.86,27.87,27.85,27.86,35000.0,25.7933,25.8026,25.784,25.7933,35000.0
2011-05-09 14:40:00,27.88,27.89,27.87,27.88,66000.0,25.8118,25.8211,25.8026,25.8118,66000.0
2011-05-09 14:45:00,27.87,27.88,27.85,27.87,38000.0,25.8026,25.8118,25.784,25.8026,38000.0
2011-05-09 14:50:00,27.86,27.88,27.85,27.86,19000.0,25.7933,25.8118,25.784,25.7933,19000.0
2011-05-09 14:55:00,27.86,27.89,27.86,27.88,40000.0,25.7933,25.8211,25.7933,25.8118,40000.0
2011-05-09 15:00:00,27.88,27.88,27.84,27.84,54000.0,25.8118,25.8118,25.7748,25.7748,54000.0
2011-05-09 15:05:00,27.84,27.84,27.81,27.83,61000.0,25.7748,25.7748,25.747,25.7655,61000.0
2011-05-09 15:10:00,27.83,27.84,27.81,27.82,54000.0,25.7655,25.7748,25.747,25.7563,54000.0
2011-05-09 15:15:00,27.82,27.84,27.82,27.84,49000.0,25.7563,25.7748,25.7563,25.7748,49000.0
2011-05-09 15:20:00,27.84,27.85,27.83,27.84,25000.0,25.7748,25.784,25.7655,25.7748,25000.0
2011-05-09 15:25:00,27.84,27.86,27.84,27.84,53000.0,25.7748,25.7933,25.7748,25.7748,53000.0
2011-05-09 15:30:00,27.84,27.88,27.84,27.87,91000.0,25.7748,25.8118,25.7748,25.8026,91000.0
2011-05-09 15:35:00,27.88,27.9,27.87,27.89,121000.0,25.8118,25.8303,25.8026,25.8211,121000.0
2011-05-09 15:40:00,27.89,27.89,27.86,27.89,78000.0,25.8211,25.8211,25.7933,25.8211,78000.0
2011-05-09 15:45:00,27.89,27.92,27.88,27.91,138000.0,25.8211,25.8488,25.8118,25.8396,138000.0
2011-05-09 15:50:00,27.9,27.93,27.86,27.86,135000.0,25.8303,25.8581,25.7933,25.7933,135000.0
2011-05-09 15:55:00,27.87,27.91,27.84,27.88,293000.0,25.8026,25.8396,25.7748,25.8118,293000.0
2011-05-10 09:30:00,28.0,28.0,27.89,27.99,83000.0,25.9229,25.9229,25.8211,25.9137,83000.0
2011-05-10 09:35:00,27.95,28.0,27.9,27.94,73000.0,25.8766,25.9229,25.8303,25.8674,73000.0
2011-05-10 09:40:00,27.94,28.0,27.94,27.97,193000.0,25.8674,25.9229,25.8674,25.8951,193000.0
2011-05-10 09:45:00,28.0,28.03,27.94,28.02,171000.0,25.9229,25.9507,25.8674,25.9414,171000.0
2011-05-10 09:50:00,28.02,28.13,28.02,28.11,200000.0,25.9414,26.0433,25.9414,26.0248,200000.0
2011-05-10 09:55:00,28.1,28.16,28.08,28.12,112000.0,26.0155,26.071,25.997,26.034,112000.0
2011-05-10 10:00:00,28.11,28.16,28.1,28.12,109000.0,26.0248,26.071,26.0155,26.034,109000.0
2011-05-10 10:05:00,28.11,28.11,28.03,28.03,50000.0,26.0248,26.0248,25.9507,25.9507,50000.0
2011-05-10 10:10:00,28.03,28.07,28.03,28.04,57000.0,25.9507,25.9877,25.9507,25.9599,57000.0
2011-05-10 10:15:00,28.04,28.09,28.04,28.08,37000.0,25.9599,26.0062,25.9599,25.997,37000.0
2011-05-10 10:20:00,28.09,28.16,28.09,28.09,79000.0,26.0062,26.071,26.0062,26.0062,79000.0
2011-05-10 10:25:00,28.08,28.1,28.06,28.08,59000.0,25.997,26.0155,25.9785,25.997,59000.0
2011-05-10 10:30:00,28.08,28.09,28.06,28.06,28000.0,25.997,26.0062,25.9785,25.9785,28000.0
2011-05-10 10:35:00,28.06,28.06,28.03,28.03,22000.0,25.9785,25.9785,25.9507,25.9507,22000.0
2011-05-10 10:40:00,28.04,28.04,27.96,27.96,55000.0,25.9599,25.9599,25.8859,25.8859,55000.0
2011-05-10 10:45:00,27.95,28.07,27.95,28.07,75000.0,25.8766,25.9877,25.8766,25.9877,75000.0
2011-05-10 10:50:00,28.05,28.09,28.04,28.07,25000.0,25.9692,26.0062,25.9599,25.9877,25000.0
2011-05-10 10:55:00,28.08,28.09,28.06,28.09,56000.0,25.997,26.0062,25.9785,26.0062,56000.0
2011-05-10 11:00:00,28.08,28.12,28.08,28.11,145000.0,25.997,26.034,25.997,26.0248,145000.0
2011-05-10 11:05:00,28.12,28.12,28.06,28.09,13000.0,26.034,26.034,25.9785,26.0062,13000.0
2011-05-10 11:10:00,28.09,28.11,28.07,28.11,21000.0,26.0062,26.0248,25.9877,26.0248,21000.0
2011-05-10 11:15:00,28.11,28.13,28.09,28.1,76000.0,26.0248,26.0433,26.0062,26.0155,76000.0
2011-05-10 11:20:00,28.1,28.1,28.05,28.05,26000.0,26.0155,26.0155,25.9692,25.9692,26000.0
2011-05-10 11:25:00,28.06,28.08,28.06,28.08,18000.0,25.9785,25.997,25.9785,25.997,18000.0
2011-05-10 11:30:00,28.08,28.1,28.03,28.03,46000.0,25.997,26.0155,25.9507,25.9507,46000.0
2011-05-10 11:35:00,28.02,28.02,27.99,27.99,33000.0,25.9414,25.9414,25.9137,25.9137,33000.0
2011-05-10 11:40:00,27.99,28.06,27.99,28.06,50000.0,25.9137,25.9785,25.9137,25.9785,50000.0
2011-05-10 11:45:00,28.05,28.08,28.05,28.06,16000.0,25.9692,25.997,25.9692,25.9785,16000.0
2011-05-10 11:50:00,28.04,28.06,28.03,28.06,7000.0,25.9599,25.9785,25.9507,25.9785,7000.0
2011-05-10 11:55:00,28.05,28.09,28.05,28.07,63000.0,25.9692,26.0062,25.9692,25.9877,63000.0
2011-05-10 12:00:00,28.08,28.1,28.05,28.09,79000.0,25.997,26.0155,25.9692,26.0062,79000.0
2011-05-10 12:05:00,28.09,28.11,28.09,28.11,52000.0,26.0062,26.0248,26.0062,26.0248,52000.0
2011-05-10 12:10:00,28.09,28.09,28.07,28.08,13000.0,26.0062,26.0062,25.9877,25.997,13000.0
2011-05-10 12:15:00,28.09,28.09,28.08,28.09,3000.0,26.0062,26.0062,25.997,26.0062,3000.0
2011-05-10 12:20:00,28.1,28.1,28.09,28.1,25000.0,26.0155,26.0155,26.0062,26.0155,25000.0
2011-05-10 12:25:00,28.08,28.1,28.07,28.09,28000.0,25.997,26.0155,25.9877,26.0062,28000.0
2011-05-10 12:30:00,28.09,28.09,28.07,28.08,52000.0,26.0062,26.0062,25.9877,25.997,52000.0
2011-05-10 12:35:00,28.08,28.1,28.07,28.1,41000.0,25.997,26.0155,25.9877,26.0155,41000.0
2011-05-10 12:40:00,28.1,28.1,28.07,28.07,24000.0,26.0155,26.0155,25.9877,25.9877,24000.0
2011-05-10 12:45:00,28.08,28.09,28.06,28.06,6000.0,25.997,26.0062,25.9785,25.9785,6000.0
2011-05-10 12:50:00,28.08,28.11,28.08,28.1,48000.0,25.997,26.0248,25.997,26.0155,48000.0
2011-05-10 12:55:00,28.11,28.11,28.11,28.11,3000.0,26.0248,26.0248,26.0248,26.0248,3000.0
2011-05-10 13:00:00,28.09,28.11,28.04,28.07,25000.0,26.0062,26.0248,25.9599,25.9877,25000.0
2011-05-10 13:05:00,28.08,28.08,28.06,28.06,12000.0,25.997,25.997,25.9785,25.9785,12000.0
2011-05-10 13:10:00,28.06,28.08,28.04,28.04,30000.0,25.9785,25.997,25.9599,25.9599,30000.0
2011-05-10 13:15:00,28.06,28.1,28.06,28.08,49000.0,25.9785,26.0155,25.9785,25.997,49000.0
2011-05-10 13:20:00,28.08,28.1,28.08,28.08,6000.0,25.997,26.0155,25.997,25.997,6000.0
2011-05-10 13:25:00,28.08,28.1,28.06,28.1,28000.0,25.997,26.0155,25.9785,26.0155,28000.0
2011-05-10 13:30:00,28.1,28.1,28.06,28.08,54000.0,26.0155,26.0155,25.9785,25.997,54000.0
2011-05-10 13:35:00,28.08,28.09,28.08,28.09,11000.0,25.997,26.0062,25.997,26.0062,11000.0
2011-05-10 13:40:00,28.09,28.11,28.09,28.1,20000.0,26.0062,26.0248,26.0062,26.0155,20000.0
2011-05-10 13:45:00,28.1,28.1,28.08,28.08,9000.0,26.0155,26.0155,25.997,25.997,9000.0
2011-05-10 13:50:00,28.08,28.09,28.07,28.08,35000.0,25.997,26.0062,25.9877,25.997,35000.0
2011-05-10 13:55:00,28.08,28.08,28.08,28.08,6000.0,25.997,25.997,25.997,25.997,6000.0
2011-05-10 14:00:00,28.08,28.1,28.01,28.01,148000.0,25.997,26.0155,25.9322,25.9322,148000.0
2011-05-10 14:05:00,28.01,28.04,28.01,28.02,23000.0,25.9322,25.9599,25.9322,25.9414,23000.0
2011-05-10 14:10:00,28.03,28.06,28.03,28.06,6000.0,25.9507,25.9785,25.9507,25.9785,6000.0
2011-05-10 14:15:00,28.06,28.06,28.02,28.04,28000.0,25.9785,25.9785,25.9414,25.9599,28000.0
2011-05-10 14:20:00,28.03,28.06,28.03,28.06,11000.0,25.9507,25.9785,25.9507,25.9785,11000.0
2011-05-10 14:25:00,28.04,28.1,28.04,28.09,14000.0,25.9599,26.0155,25.9599,26.0062,14000.0
2011-05-10 14:30:00,28.09,28.1,28.07,28.1,47000.0,26.0062,26.0155,25.9877,26.0155,47000.0
2011-05-10 14:35:00,28.1,28.13,28.09,28.1,91000.0,26.0155,26.0433,26.0062,26.0155,91000.0
2011-05-10 14:40:00,28.1,28.11,28.08,28.08,144000.0,26.0155,26.0248,25.997,25.997,144000.0
2011-05-10 14:45:00,28.09,28.09,28.06,28.07,21000.0,26.0062,26.0062,25.9785,25.9877,21000.0
2011-05-10 14:50:00,28.09,28.1,28.08,28.09,30000.0,26.0062,26.0155,25.997,26.0062,30000.0
2011-05-10 14:55:00,28.1,28.1,28.08,28.09,35000.0,26.0155,26.0155,25.997,26.0062,35000.0
2011-05-10 15:00:00,28.09,28.1,28.07,28.1,20000.0,26.0062,26.0155,25.9877,26.0155,20000.0
2011-05-10 15:05:00,28.08,28.1,28.08,28.1,28000.0,25.997,26.0155,25.997,26.0155,28000.0
2011-05-10 15:10:00,28.11,28.12,28.1,28.1,48000.0,26.0248,26.034,26.0155,26.0155,48000.0
2011-05-10 15:15:00,28.11,28.14,28.1,28.14,164000.0,26.0248,26.0525,26.0155,26.0525,164000.0
2011-05-10 15:20:00,28.14,28.15,28.12,28.12,243000.0,26.0525,26.0618,26.034,26.034,243000.0
2011-05-10 15:25:00,28.11,28.14,28.11,28.13,76000.0,26.0248,26.0525,26.0248,26.0433,76000.0
2011-05-10 15:30:00,28.14,28.14,28.11,28.13,196000.0,26.0525,26.0525,26.0248,26.0433,196000.0
2011-05-10 15:35:00,28.13,28.14,28.11,28.12,208000.0,26.0433,26.0525,26.0248,26.034,208000.0
2011-05-10 15:40:00,28.12,28.15,28.11,28.12,246000.0,26.034,26.0618,26.0248,26.034,246000.0
2011-05-10 15:45:00,28.11,28.13,28.09,28.13,116000.0,26.0248,26.0433,26.0062,26.0433,116000.0
2011-05-10 15:50:00,28.12,28.14,28.09,28.11,143000.0,26.034,26.0525,26.0062,26.0248,143000.0
2011-05-10 15:55:00,28.11,28.11,28.09,28.1,136000.0,26.0248,26.0248,26.0062,26.0155,136000.0
2011-05-11 09:30:00,28.1,28.2,28.01,28.1,459000.0,26.0155,26.1081,25.9322,26.0155,459000.0
2011-05-11 09:35:00,28.06,28.12,28.06,28.11,125000.0,25.9785,26.034,25.9785,26.0248,125000.0
2011-05-11 09:40:00,28.13,28.13,28.08,28.1,52000.0,26.0433,26.0433,25.997,26.0155,52000.0
2011-05-11 09:45:00,28.1,28.11,28.06,28.08,107000.0,26.0155,26.0248,25.9785,25.997,107000.0
2011-05-11 09:50:00,28.08,28.11,28.07,28.07,178000.0,25.997,26.0248,25.9877,25.9877,178000.0
2011-05-11 09:55:00,28.07,28.09,28.02,28.06,209000.0,25.9877,26.0062,25.9414,25.9785,209000.0
2011-05-11 10:00:00,28.05,28.07,28.01,28.01,238000.0,25.9692,25.9877,25.9322,25.9322,238000.0
2011-05-11 10:05:00,28.02,28.03,27.98,28.03,136000.0,25.9414,25.9507,25.9044,25.9507,136000.0
2011-05-11 10:10:00,28.03,28.07,27.99,28.07,214000.0,25.9507,25.9877,25.9137,25.9877,214000.0
2011-05-11 10:15:00,28.05,28.08,28.05,28.05,57000.0,25.9692,25.997,25.9692,25.9692,57000.0
2011-05-11 10:20:00,28.03,28.03,27.99,28.03,25000.0,25.9507,25.9507,25.9137,25.9507,25000.0
2011-05-11 10:25:00,28.01,28.01,27.98,28.0,29000.0,25.9322,25.9322,25.9044,25.9229,29000.0
2011-05-11 10:30:00,28.0,28.0,27.95,27.98,47000.0,25.9229,25.9229,25.8766,25.9044,47000.0
2011-05-11 10:35:00,27.98,28.0,27.97,27.98,27000.0,25.9044,25.9229,25.8951,25.9044,27000.0
2011-05-11 10:40:00,27.97,27.99,27.96,27.98,15000.0,25.8951,25.9137,25.8859,25.9044,15000.0
2011-05-11 10:45:00,27.99,28.0,27.98,27.99,72000.0,25.9137,25.9229,25.9044,25.9137,72000.0
2011-05-11 10:50:00,27.98,28.0,27.97,28.0,12000.0,25.9044,25.9229,25.8951,25.9229,12000.0
2011-05-11 10:55:00,28.0,28.0,27.98,27.98,39000.0,25.9229,25.9229,25.9044,25.9044,39000.0
2011-05-11 11:00:00,27.98,28.0,27.97,27.98,31000.0,25.9044,25.9229,25.8951,25.9044,31000.0
2011-05-11 11:05:00,27.98,27.99,27.97,27.99,24000.0,25.9044,25.9137,25.8951,25.9137,24000.0
2011-05-11 11:10:00,27.99,28.0,27.98,27.99,33000.0,25.9137,25.9229,25.9044,25.9137,33000.0
2011-05-11 11:15:00,27.99,28.0,27.98,28.0,41000.0,25.9137,25.9229,25.9044,25.9229,41000.0
2011-05-11 11:20:00,27.99,27.99,27.98,27.99,76000.0,25.9137,25.9137,25.9044,25.9137,76000.0
2011-05-11 11:25:00,27.99,28.0,27.98,27.99,39000.0,25.9137,25.9229,25.9044,25.9137,39000.0
2011-05-11 11:30:00,27.98,28.0,27.98,27.99,32000.0,25.9044,25.9229,25.9044,25.9137,32000.0
2011-05-11 11:35:00,27.99,27.99,27.97,27.97,5000.0,25.9137,25.9137,25.8951,25.8951,5000.0
2011-05-11 11:40:00,27.98,27.99,27.96,27.99,17000.0,25.9044,25.9137,25.8859,25.9137,17000.0
2011-05-11 11:45:00,27.99,28.0,27.97,27.98,35000.0,25.9137,25.9229,25.8951,25.9044,35000.0
2011-05-11 11:50:00,27.99,28.0,27.97,27.99,18000.0,25.9137,25.9229,25.8951,25.9137,18000.0
2011-05-11 11:55:00,27.97,27.98,27.94,27.97,68000.0,25.8951,25.9044,25.8674,25.8951,68000.0
2011-05-11 12:00:00,27.96,27.96,27.92,27.94,19000.0,25.8859,25.8859,25.8488,25.8674,19000.0
2011-05-11 12:05:00,27.92,27.93,27.88,27.89,118000.0,25.8488,25.8581,25.8118,25.8211,118000.0
2011-05-11 12:10:00,27.89,27.89,27.84,27.85,72000.0,25.8211,25.8211,25.7748,25.784,72000.0
2011-05-11 12:15:00,27.85,27.86,27.78,27.86,93000.0,25.784,25.7933,25.7192,25.7933,93000.0
2011-05-11 12:20:00,27.86,27.88,27.85,27.86,27000.0,25.7933,25.8118,25.784,25.7933,27000.0
2011-05-11 12:25:00,27.87,28.0,27.87,27.96,511000.0,25.8026,25.9229,25.8026,25.8859,511000.0
2011-05-11 12:30:00,27.95,27.98,27.94,27.97,152000.0,25.8766,25.9044,25.8674,25.8951,152000.0
2011-05-11 12:35:00,27.96,27.97,27.93,27.94,53000.0,25.8859,25.8951,25.8581,25.8674,53000.0
2011-05-11 12:40:00,27.96,27.96,27.94,27.95,27000.0,25.8859,25.8859,25.8674,25.8766,27000.0
2011-05-11 12:45:00,27.95,27.96,27.9,27.91,29000.0,25.8766,25.8859,25.8303,25.8396,29000.0
2011-05-11 12:50:00,27.92,27.93,27.9,27.93,21000.0,25.8488,25.8581,25.8303,25.8581,21000.0
2011-05-11 12:55:00,27.93,27.94,27.9,27.92,21000.0,25.8581,25.8674,25.8303,25.8488,21000.0
2011-05-11 13:00:00,27.92,27.93,27.89,27.89,21000.0,25.8488,25.8581,25.8211,25.8211,21000.0
2011-05-11 13:05:00,27.89,27.89,27.85,27.87,81000.0,25.8211,25.8211,25.784,25.8026,81000.0
2011-05-11 13:10:00,27.88,27.89,27.87,27.89,41000.0,25.8118,25.8211,25.8026,25.8211,41000.0
2011-05-11 13:15:00,27.89,27.91,27.89,27.9,25000.0,25.8211,25.8396,25.8211,25.8303,25000.0
2011-05-11 13:20:00,27.9,27.95,27.9,27.95,31000.0,25.8303,25.8766,25.8303,25.8766,31000.0
2011-05-11 13:25:00,27.93,27.93,27.9,27.9,19000.0,25.8581,25.8581,25.8303,25.8303,19000.0
2011-05-11 13:30:00,27.88,27.92,27.87,27.87,96000.0,25.8118,25.8488,25.8026,25.8026,96000.0
2011-05-11 13:35:00,27.87,27.88,27.82,27.85,43000.0,25.8026,25.8118,25.7563,25.784,43000.0
2011-05-11 13:40:00,27.85,27.88,27.85,27.88,26000.0,25.784,25.8118,25.784,25.8118,26000.0
2011-05-11 13:45:00,27.85,27.87,27.83,27.83,16000.0,25.784,25.8026,25.7655,25.7655,16000.0
2011-05-11 13:50:00,27.83,27.85,27.79,27.81,86000.0,25.7655,25.784,25.7285,25.747,86000.0
2011-05-11 13:55:00,27.8,27.83,27.77,27.83,116000.0,25.7377,25.7655,25.71,25.7655,116000.0
2011-05-11 14:00:00,27.83,27.87,27.82,27.87,50000.0,25.7655,25.8026,25.7563,25.8026,50000.0
2011-05-11 14:05:00,27.86,27.86,27.79,27.79,36000.0,25.7933,25.7933,25.7285,25.7285,36000.0
2011-05-11 14:10:00,27.78,27.79,27.77,27.77,30000.0,25.7192,25.7285,25.71,25.71,30000.0
2011-05-11 14:15:00,27.77,27.8,27.76,27.78,77000.0,25.71,25.7377,25.7007,25.7192,77000.0
2011-05-11 14:20:00,27.76,27.76,27.71,27.72,59000.0,25.7007,25.7007,25.6544,25.6637,59000.0
2011-05-11 14:25:00,27.71,27.74,27.71,27.74,18000.0,25.6544,25.6822,25.6544,25.6822,18000.0
2011-05-11 14:30:00,27.74,27.76,27.74,27.76,35000.0,25.6822,25.7007,25.6822,25.7007,35000.0
2011-05-11 14:35:00,27.74,27.8,27.74,27.78,51000.0,25.6822,25.7377,25.6822,25.7192,51000.0
2011-05-11 14:40:00,27.79,27.83,27.78,27.81,101000.0,25.7285,25.7655,25.7192,25.747,101000.0
2011-05-11 14:45:00,27.82,27.83,27.79,27.81,61000.0,25.7563,25.7655,25.7285,25.747,61000.0
2011-05-11 14:50:00,27.81,27.81,27.79,27.8,43000.0,25.747,25.747,25.7285,25.7377,43000.0
2011-05-11 14:55:00,27.8,27.82,27.79,27.8,40000.0,25.7377,25.7563,25.7285,25.7377,40000.0
2011-05-11 15:00:00,27.79,27.82,27.79,27.81,49000.0,25.7285,25.7563,25.7285,25.747,49000.0
2011-05-11 15:05:00,27.8,27.82,27.8,27.8,56000.0,25.7377,25.7563,25.7377,25.7377,56000.0
2011-05-11 15:10:00,27.8,27.81,27.79,27.79,53000.0,25.7377,25.747,25.7285,25.7285,53000.0
2011-05-11 15:15:00,27.8,27.82,27.79,27.82,97000.0,25.7377,25.7563,25.7285,25.7563,97000.0
2011-05-11 15:20:00,27.82,27.84,27.81,27.83,90000.0,25.7563,25.7748,25.747,25.7655,90000.0
2011-05-11 15:25:00,27.83,27.84,27.81,27.82,123000.0,25.7655,25.7748,25.747,25.7563,123000.0
2011-05-11 15:30:00,27.83,27.85,27.81,27.81,76000.0,25.7655,25.784,25.747,25.747,76000.0
2011-05-11 15:35:00,27.81,27.81,27.77,27.78,112000.0,25.747,25.747,25.71,25.7192,112000.0
2011-05-11 15:40:00,27.78,27.8,27.76,27.79,149000.0,25.7192,25.7377,25.7007,25.7285,149000.0
2011-05-11 15:45:00,27.78,27.82,27.76,27.8,181000.0,25.7192,25.7563,25.7007,25.7377,181000.0
2011-05-11 15:50:00,27.79,27.84,27.79,27.82,170000.0,25.7285,25.7748,25.7285,25.7563,170000.0
2011-05-11 15:55:00,27.82,27.85,27.81,27.82,315000.0,25.7563,25.784,25.747,25.7563,315000.0
2011-05-12 09:30:00,27.71,27.83,27.67,27.76,136000.0,25.6544,25.7655,25.6174,25.7007,136000.0
2011-05-12 09:35:00,27.76,27.8,27.73,27.8,64000.0,25.7007,25.7377,25.6729,25.7377,64000.0
2011-05-12 09:40:00,27.8,27.93,27.75,27.79,158000.0,25.7377,25.8581,25.6915,25.7285,158000.0
2011-05-12 09:45:00,27.79,27.92,27.79,27.89,171000.0,25.7285,25.8488,25.7285,25.8211,171000.0
2011-05-12 09:50:00,27.9,27.96,27.89,27.9,114000.0,25.8303,25.8859,25.8211,25.8303,114000.0
2011-05-12 09:55:00,27.9,27.95,27.87,27.94,86000.0,25.8303,25.8766,25.8026,25.8674,86000.0
2011-05-12 10:00:00,27.93,27.95,27.9,27.91,75000.0,25.8581,25.8766,25.8303,25.8396,75000.0
2011-05-12 10:05:00,27.91,28.03,27.89,28.02,305000.0,25.8396,25.9507,25.8211,25.9414,305000.0
2011-05-12 10:10:00,28.03,28.05,28.0,28.03,186000.0,25.9507,25.9692,25.9229,25.9507,186000.0
2011-05-12 10:15:00,28.02,28.03,27.96,27.98,44000.0,25.9414,25.9507,25.8859,25.9044,44000.0
2011-05-12 10:20:00,27.97,27.99,27.94,27.99,70000.0,25.8951,25.9137,25.8674,25.9137,70000.0
2011-05-12 10:25:00,27.97,28.0,27.97,28.0,51000.0,25.8951,25.9229,25.8951,25.9229,51000.0
2011-05-12 10:30:00,28.0,28.02,27.97,28.0,64000.0,25.9229,25.9414,25.8951,25.9229,64000.0
2011-05-12 10:35:00,28.0,28.0,27.92,27.92,140000.0,25.9229,25.9229,25.8488,25.8488,140000.0
2011-05-12 10:40:00,27.92,27.94,27.82,27.83,59000.0,25.8488,25.8674,25.7563,25.7655,59000.0
2011-05-12 10:45:00,27.84,27.86,27.82,27.86,83000.0,25.7748,25.7933,25.7563,25.7933,83000.0
2011-05-12 10:50:00,27.86,27.87,27.82,27.82,50000.0,25.7933,25.8026,25.7563,25.7563,50000.0
2011-05-12 10:55:00,27.83,27.87,27.83,27.83,55000.0,25.7655,25.8026,25.7655,25.7655,55000.0
2011-05-12 11:00:00,27.83,27.87,27.82,27.87,55000.0,25.7655,25.8026,25.7563,25.8026,55000.0
2011-05-12 11:05:00,27.86,27.86,27.81,27.82,41000.0,25.7933,25.7933,25.747,25.7563,41000.0
2011-05-12 11:10:00,27.82,27.89,27.82,27.87,62000.0,25.7563,25.8211,25.7563,25.8026,62000.0
2011-05-12 11:15:00,27.88,27.91,27.87,27.9,47000.0,25.8118,25.8396,25.8026,25.8303,47000.0
2011-05-12 11:20:00,27.89,27.9,27.88,27.9,33000.0,25.8211,25.8303,25.8118,25.8303,33000.0
2011-05-12 11:25:00,27.89,27.9,27.88,27.89,66000.0,25.8211,25.8303,25.8118,25.8211,66000.0
2011-05-12 11:30:00,27.88,27.91,27.88,27.9,66000.0,25.8118,25.8396,25.8118,25.8303,66000.0
2011-05-12 11:35:00,27.9,27.9,27.87,27.9,26000.0,25.8303,25.8303,25.8026,25.8303,26000.0
2011-05-12 11:40:00,27.93,27.93,27.89,27.9,142000.0,25.8581,25.8581,25.8211,25.8303,142000.0
2011-05-12 11:45:00,27.89,27.91,27.89,27.9,45000.0,25.8211,25.8396,25.8211,25.8303,45000.0
2011-05-12 11:50:00,27.9,27.92,27.89,27.91,28000.0,25.8303,25.8488,25.8211,25.8396,28000.0
2011-05-12 11:55:00,27.92,27.92,27.85,27.85,34000.0,25.8488,25.8488,25.784,25.784,34000.0
2011-05-12 12:00:00,27.85,27.89,27.84,27.87,36000.0,25.784,25.8211,25.7748,25.8026,36000.0
2011-05-12 12:05:00,27.87,27.9,27.87,27.9,17000.0,25.8026,25.8303,25.8026,25.8303,17000.0
2011-05-12 12:10:00,27.89,27.92,27.88,27.92,22000.0,25.8211,25.8488,25.8118,25.8488,22000.0
2011-05-12 12:15:00,27.92,27.92,27.9,27.9,27000.0,25.8488,25.8488,25.8303,25.8303,27000.0
2011-05-12 12:20:00,27.9,27.92,27.9,27.92,27000.0,25.8303,25.8488,25.8303,25.8488,27000.0
2011-05-12 12:25:00,27.93,27.96,27.93,27.96,35000.0,25.8581,25.8859,25.8581,25.8859,35000.0
2011-05-12 12:30:00,27.95,27.95,27.9,27.92,65000.0,25.8766,25.8766,25.8303,25.8488,65000.0
2011-05-12 12:35:00,27.93,27.95,27.92,27.94,20000.0,25.8581,25.8766,25.8488,25.8674,20000.0
2011-05-12 12:40:00,27.94,27.95,27.93,27.95,59000.0,25.8674,25.8766,25.8581,25.8766,59000.0
2011-05-12 12:45:00,27.96,27.98,27.96,27.98,24000.0,25.8859,25.9044,25.8859,25.9044,24000.0
2011-05-12 12:50:00,27.98,27.98,27.96,27.98,71000.0,25.9044,25.9044,25.8859,25.9044,71000.0
2011-05-12 12:55:00,27.99,28.05,27.99,28.02,129000.0,25.9137,25.9692,25.9137,25.9414,129000.0
2011-05-12 13:00:00,28.02,28.08,28.01,28.08,80000.0,25.9414,25.997,25.9322,25.997,80000.0
2011-05-12 13:05:00,28.07,28.09,28.06,28.09,39000.0,25.9877,26.0062,25.9785,26.0062,39000.0
2011-05-12 13:10:00,28.07,28.1,28.06,28.1,61000.0,25.9877,26.0155,25.9785,26.0155,61000.0
2011-05-12 13:15:00,28.1,28.11,28.1,28.1,57000.0,26.0155,26.0248,26.0155,26.0155,57000.0
2011-05-12 13:20:00,28.1,28.13,28.1,28.11,91000.0,26.0155,26.0433,26.0155,26.0248,91000.0
2011-05-12 13:25:00,28.11,28.16,28.1,28.13,94000.0,26.0248,26.071,26.0155,26.0433,94000.0
2011-05-12 13:30:00,28.14,28.2,28.14,28.17,172000.0,26.0525,26.1081,26.0525,26.0803,172000.0
2011-05-12 13:35:00,28.17,28.19,28.06,28.11,347000.0,26.0803,26.0988,25.9785,26.0248,347000.0
2011-05-12 13:40:00,28.11,28.12,28.07,28.1,81000.0,26.0248,26.034,25.9877,26.0155,81000.0
2011-05-12 13:45:00,28.1,28.22,28.1,28.22,252000.0,26.0155,26.1266,26.0155,26.1266,252000.0
2011-05-12 13:50:00,28.21,28.23,28.17,28.17,129000.0,26.1173,26.1359,26.0803,26.0803,129000.0
2011-05-12 13:55:00,28.18,28.18,28.14,28.16,35000.0,26.0896,26.0896,26.0525,26.071,35000.0
2011-05-12 14:00:00,28.17,28.17,28.13,28.14,49000.0,26.0803,26.0803,26.0433,26.0525,49000.0
2011-05-12 14:05:00,28.14,28.17,28.14,28.16,47000.0,26.0525,26.0803,26.0525,26.071,47000.0
2011-05-12 14:10:00,28.12,28.14,28.12,28.13,24000.0,26.034,26.0525,26.034,26.0433,24000.0
2011-05-12 14:15:00,28.14,28.17,28.14,28.16,29000.0,26.0525,26.0803,26.0525,26.071,29000.0
2011-05-12 14:20:00,28.15,28.17,28.14,28.14,19000.0,26.0618,26.0803,26.0525,26.0525,19000.0
2011-05-12 14:25:00,28.13,28.16,28.13,28.16,29000.0,26.0433,26.071,26.0433,26.071,29000.0
2011-05-12 14:30:00,28.15,28.15,28.11,28.13,30000.0,26.0618,26.0618,26.0248,26.0433,30000.0
2011-05-12 14:35:00,28.14,28.17,28.14,28.17,42000.0,26.0525,26.0803,26.0525,26.0803,42000.0
2011-05-12 14:40:00,28.16,28.18,28.15,28.17,53000.0,26.071,26.0896,26.0618,26.0803,53000.0
2011-05-12 14:45:00,28.16,28.2,28.16,28.2,26000.0,26.071,26.1081,26.071,26.1081,26000.0
2011-05-12 14:50:00,28.19,28.19,28.16,28.17,57000.0,26.0988,26.0988,26.071,26.0803,57000.0
2011-05-12 14:55:00,28.17,28.19,28.14,28.18,53000.0,26.0803,26.0988,26.0525,26.0896,53000.0
2011-05-12 15:00:00,28.17,28.19,28.15,28.16,177000.0,26.0803,26.0988,26.0618,26.071,177000.0
2011-05-12 15:05:00,28.16,28.23,28.15,28.19,167000.0,26.071,26.1359,26.0618,26.0988,167000.0
2011-05-12 15:10:00,28.18,28.19,28.16,28.17,70000.0,26.0896,26.0988,26.071,26.0803,70000.0
2011-05-12 15:15:00,28.17,28.26,28.17,28.24,129000.0,26.0803,26.1636,26.0803,26.1451,129000.0
2011-05-12 15:20:00,28.24,28.28,28.22,28.23,186000.0,26.1451,26.1821,26.1266,26.1359,186000.0
2011-05-12 15:25:00,28.22,28.27,28.22,28.27,102000.0,26.1266,26.1729,26.1266,26.1729,102000.0
2011-05-12 15:30:00,28.26,28.26,28.23,28.23,120000.0,26.1636,26.1636,26.1359,26.1359,120000.0
2011-05-12 15:35:00,28.23,28.24,28.2,28.21,134000.0,26.1359,26.1451,26.1081,26.1173,134000.0
2011-05-12 15:40:00,28.21,28.21,28.19,28.21,132000.0,26.1173,26.1173,26.0988,26.1173,132000.0
2011-05-12 15:45:00,28.21,28.22,28.19,28.21,151000.0,26.1173,26.1266,26.0988,26.1173,151000.0
2011-05-12 15:50:00,28.21,28.22,28.19,28.19,157000.0,26.1173,26.1266,26.0988,26.0988,157000.0
2011-05-12 15:55:00,28.19,28.21,28.19,28.21,300000.0,26.0988,26.1173,26.0988,26.1173,300000.0
2011-05-13 09:30:00,28.23,28.27,28.11,28.22,87000.0,26.1359,26.1729,26.0248,26.1266,87000.0
2011-05-13 09:35:00,28.22,28.22,28.1,28.12,68000.0,26.1266,26.1266,26.0155,26.034,68000.0
2011-05-13 09:40:00,28.13,28.17,28.1,28.14,81000.0,26.0433,26.0803,26.0155,26.0525,81000.0
2011-05-13 09:45:00,28.16,28.16,28.09,28.15,87000.0,26.071,26.071,26.0062,26.0618,87000.0
2011-05-13 09:50:00,28.12,28.2,28.1,28.2,66000.0,26.034,26.1081,26.0155,26.1081,66000.0
2011-05-13 09:55:00,28.19,28.21,28.11,28.11,52000.0,26.0988,26.1173,26.0248,26.0248,52000.0
2011-05-13 10:00:00,28.12,28.16,28.11,28.13,57000.0,26.034,26.071,26.0248,26.0433,57000.0
2011-05-13 10:05:00,28.12,28.14,28.04,28.04,101000.0,26.034,26.0525,25.9599,25.9599,101000.0
2011-05-13 10:10:00,28.06,28.13,28.06,28.13,64000.0,25.9785,26.0433,25.9785,26.0433,64000.0
2011-05-13 10:15:00,28.13,28.17,28.13,28.17,50000.0,26.0433,26.0803,26.0433,26.0803,50000.0
2011-05-13 10:20:00,28.17,28.17,28.1,28.1,59000.0,26.0803,26.0803,26.0155,26.0155,59000.0
2011-05-13 10:25:00,28.11,28.12,28.09,28.11,28000.0,26.0248,26.034,26.0062,26.0248,28000.0
2011-05-13 10:30:00,28.11,28.15,28.11,28.15,27000.0,26.0248,26.0618,26.0248,26.0618,27000.0
2011-05-13 10:35:00,28.16,28.17,28.13,28.13,21000.0,26.071,26.0803,26.0433,26.0433,21000.0
2011-05-13 10:40:00,28.12,28.14,28.1,28.11,19000.0,26.034,26.0525,26.0155,26.0248,19000.0
2011-05-13 10:45:00,28.11,28.14,28.08,28.14,56000.0,26.0248,26.0525,25.997,26.0525,56000.0
2011-05-13 10:50:00,28.14,28.17,28.13,28.17,17000.0,26.0525,26.0803,26.0433,26.0803,17000.0
2011-05-13 10:55:00,28.17,28.18,28.13,28.13,45000.0,26.0803,26.0896,26.0433,26.0433,45000.0
2011-05-13 11:00:00,28.13,28.13,28.09,28.09,24000.0,26.0433,26.0433,26.0062,26.0062,24000.0
2011-05-13 11:05:00,28.08,28.11,28.06,28.1,27000.0,25.997,26.0248,25.9785,26.0155,27000.0
2011-05-13 11:10:00,28.1,28.12,28.06,28.12,34000.0,26.0155,26.034,25.9785,26.034,34000.0
2011-05-13 11:15:00,28.1,28.12,28.08,28.08,32000.0,26.0155,26.034,25.997,25.997,32000.0
2011-05-13 11:20:00,28.1,28.1,28.0,28.01,145000.0,26.0155,26.0155,25.9229,25.9322,145000.0
2011-05-13 11:25:00,28.0,28.05,28.0,28.02,25000.0,25.9229,25.9692,25.9229,25.9414,25000.0
2011-05-13 11:30:00,28.0,28.03,28.0,28.02,52000.0,25.9229,25.9507,25.9229,25.9414,52000.0
2011-05-13 11:35:00,28.0,28.04,27.98,28.01,60000.0,25.9229,25.9599,25.9044,25.9322,60000.0
2011-05-13 11:40:00,28.0,28.01,28.0,28.01,41000.0,25.9229,25.9322,25.9229,25.9322,41000.0
2011-05-13 11:45:00,28.03,28.04,27.99,28.03,39000.0,25.9507,25.9599,25.9137,25.9507,39000.0
2011-05-13 11:50:00,28.03,28.05,28.0,28.0,24000.0,25.9507,25.9692,25.9229,25.9229,24000.0
2011-05-13 11:55:00,28.02,28.06,28.02,28.06,51000.0,25.9414,25.9785,25.9414,25.9785,51000.0
2011-05-13 12:00:00,28.06,28.09,28.06,28.09,22000.0,25.9785,26.0062,25.9785,26.0062,22000.0
2011-05-13 12:05:00,28.07,28.09,27.98,27.98,69000.0,25.9877,26.0062,25.9044,25.9044,69000.0
2011-05-13 12:10:00,28.0,28.04,27.96,27.98,57000.0,25.9229,25.9599,25.8859,25.9044,57000.0
2011-05-13 12:15:00,27.96,28.02,27.95,28.0,45000.0,25.8859,25.9414,25.8766,25.9229,45000.0
2011-05-13 12:20:00,28.0,28.04,27.99,28.04,56000.0,25.9229,25.9599,25.9137,25.9599,56000.0
2011-05-13 12:25:00,28.04,28.09,28.03,28.09,25000.0,25.9599,26.0062,25.9507,26.0062,25000.0
2011-05-13 12:30:00,28.09,28.1,28.06,28.1,54000.0,26.0062,26.0155,25.9785,26.0155,54000.0
2011-05-13 12:35:00,28.08,28.1,28.08,28.08,28000.0,25.997,26.0155,25.997,25.997,28000.0
2011-05-13 12:40:00,28.08,28.09,28.06,28.09,33000.0,25.997,26.0062,25.9785,26.0062,33000.0
2011-05-13 12:45:00,28.09,28.1,28.07,28.09,25000.0,26.0062,26.0155,25.9877,26.0062,25000.0
2011-05-13 12:50:00,28.09,28.1,28.06,28.07,34000.0,26.0062,26.0155,25.9785,25.9877,34000.0
2011-05-13 12:55:00,28.06,28.06,28.03,28.05,18000.0,25.9785,25.9785,25.9507,25.9692,18000.0
2011-05-13 13:00:00,28.05,28.08,28.03,28.06,35000.0,25.9692,25.997,25.9507,25.9785,35000.0
2011-05-13 13:05:00,28.06,28.06,28.01,28.04,72000.0,25.9785,25.9785,25.9322,25.9599,72000.0
2011-05-13 13:10:00,28.04,28.04,28.0,28.01,92000.0,25.9599,25.9599,25.9229,25.9322,92000.0
2011-05-13 13:15:00,28.01,28.01,27.99,27.99,43000.0,25.9322,25.9322,25.9137,25.9137,43000.0
2011-05-13 13:20:00,28.0,28.03,28.0,28.0,117000.0,25.9229,25.9507,25.9229,25.9229,117000.0
2011-05-13 13:25:00,28.0,28.01,27.99,28.0,60000.0,25.9229,25.9322,25.9137,25.9229,60000.0
2011-05-13 13:30:00,28.0,28.01,28.0,28.0,23000.0,25.9229,25.9322,25.9229,25.9229,23000.0
2011-05-13 13:35:00,28.0,28.02,27.99,28.0,48000.0,25.9229,25.9414,25.9137,25.9229,48000.0
2011-05-13 13:40:00,28.01,28.05,27.99,28.02,161000.0,25.9322,25.9692,25.9137,25.9414,161000.0
2011-05-13 13:45:00,28.02,28.04,28.01,28.01,68000.0,25.9414,25.9599,25.9322,25.9322,68000.0
2011-05-13 13:50:00,28.01,28.01,27.98,27.99,31000.0,25.9322,25.9322,25.9044,25.9137,31000.0
2011-05-13 13:55:00,27.99,27.99,27.97,27.98,20000.0,25.9137,25.9137,25.8951,25.9044,20000.0
2011-05-13 14:00:00,27.97,27.98,27.95,27.97,66000.0,25.8951,25.9044,25.8766,25.8951,66000.0
2011-05-13 14:05:00,27.97,28.0,27.97,27.98,51000.0,25.8951,25.9229,25.8951,25.9044,51000.0
2011-05-13 14:10:00,27.98,28.0,27.96,28.0,57000.0,25.9044,25.9229,25.8859,25.9229,57000.0
2011-05-13 14:15:00,28.0,28.0,27.97,27.98,145000.0,25.9229,25.9229,25.8951,25.9044,145000.0
2011-05-13 14:20:00,27.98,28.0,27.97,27.99,99000.0,25.9044,25.9229,25.8951,25.9137,99000.0
2011-05-13 14:25:00,28.0,28.0,27.99,27.99,42000.0,25.9229,25.9229,25.9137,25.9137,42000.0
2011-05-13 14:30:00,28.0,28.03,28.0,28.01,33000.0,25.9229,25.9507,25.9229,25.9322,33000.0
2011-05-13 14:35:00,28.0,28.0,27.98,28.0,36000.0,25.9229,25.9229,25.9044,25.9229,36000.0
2011-05-13 14:40:00,28.0,28.0,27.98,27.98,19000.0,25.9229,25.9229,25.9044,25.9044,19000.0
2011-05-13 14:45:00,27.98,28.0,27.98,27.99,53000.0,25.9044,25.9229,25.9044,25.9137,53000.0
2011-05-13 14:50:00,27.98,28.0,27.96,27.99,59000.0,25.9044,25.9229,25.8859,25.9137,59000.0
2011-05-13 14:55:00,27.99,27.99,27.95,27.95,74000.0,25.9137,25.9137,25.8766,25.8766,74000.0
2011-05-13 15:00:00,27.96,27.99,27.96,27.98,71000.0,25.8859,25.9137,25.8859,25.9044,71000.0
2011-05-13 15:05:00,27.98,28.0,27.96,28.0,60000.0,25.9044,25.9229,25.8859,25.9229,60000.0
2011-05-13 15:10:00,28.0,28.0,27.98,28.0,74000.0,25.9229,25.9229,25.9044,25.9229,74000.0
2011-05-13 15:15:00,27.99,28.0,27.98,27.98,64000.0,25.9137,25.9229,25.9044,25.9044,64000.0
2011-05-13 15:20:00,27.98,28.0,27.97,27.99,95000.0,25.9044,25.9229,25.8951,25.9137,95000.0
2011-05-13 15:25:00,27.99,27.99,27.96,27.98,64000.0,25.9137,25.9137,25.8859,25.9044,64000.0
2011-05-13 15:30:00,27.97,27.98,27.96,27.98,71000.0,25.8951,25.9044,25.8859,25.9044,71000.0
2011-05-13 15:35:00,27.97,28.03,27.97,28.03,213000.0,25.8951,25.9507,25.8951,25.9507,213000.0
2011-05-13 15:40:00,28.03,28.06,28.01,28.02,259000.0,25.9507,25.9785,25.9322,25.9414,259000.0
2011-05-13 15:45:00,28.01,28.03,27.98,28.0,182000.0,25.9322,25.9507,25.9044,25.9229,182000.0
2011-05-13 15:50:00,28.0,28.0,27.96,27.99,116000.0,25.9229,25.9229,25.8859,25.9137,116000.0
2011-05-13 15:55:00,28.0,28.0,27.98,28.0,409000.0,25.9229,25.9229,25.9044,25.9229,409000.0
2011-05-16 09:30:00,27.82,27.89,27.68,27.87,127000.0,25.7563,25.8211,25.6267,25.8026,127000.0
2011-05-16 09:35:00,27.88,27.95,27.83,27.85,119000.0,25.8118,25.8766,25.7655,25.784,119000.0
2011-05-16 09:40:00,27.87,27.97,27.87,27.95,57000.0,25.8026,25.8951,25.8026,25.8766,57000.0
2011-05-16 09:45:00,27.92,27.99,27.92,27.96,43000.0,25.8488,25.9137,25.8488,25.8859,43000.0
2011-05-16 09:50:00,27.97,27.97,27.91,27.96,74000.0,25.8951,25.8951,25.8396,25.8859,74000.0
2011-05-16 09:55:00,27.95,27.95,27.89,27.93,64000.0,25.8766,25.8766,25.8211,25.8581,64000.0
2011-05-16 10:00:00,27.92,28.06,27.92,28.04,123000.0,25.8488,25.9785,25.8488,25.9599,123000.0
2011-05-16 10:05:00,28.01,28.12,28.01,28.06,95000.0,25.9322,26.034,25.9322,25.9785,95000.0
2011-05-16 10:10:00,28.07,28.1,28.07,28.1,62000.0,25.9877,26.0155,25.9877,26.0155,62000.0
2011-05-16 10:15:00,28.1,28.1,28.08,28.09,25000.0,26.0155,26.0155,25.997,26.0062,25000.0
2011-05-16 10:20:00,28.09,28.14,28.07,28.08,103000.0,26.0062,26.0525,25.9877,25.997,103000.0
2011-05-16 10:25:00,28.07,28.2,28.07,28.16,157000.0,25.9877,26.1081,25.9877,26.071,157000.0
2011-05-16 10:30:00,28.15,28.2,28.15,28.15,25000.0,26.0618,26.1081,26.0618,26.0618,25000.0
2011-05-16 10:35:00,28.14,28.16,28.12,28.15,83000.0,26.0525,26.071,26.034,26.0618,83000.0
2011-05-16 10:40:00,28.15,28.16,28.13,28.16,97000.0,26.0618,26.071,26.0433,26.071,97000.0
2011-05-16 10:45:00,28.16,28.18,28.13,28.15,100000.0,26.071,26.0896,26.0433,26.0618,100000.0
2011-05-16 10:50:00,28.15,28.18,28.14,28.15,79000.0,26.0618,26.0896,26.0525,26.0618,79000.0
2011-05-16 10:55:00,28.14,28.17,28.13,28.16,26000.0,26.0525,26.0803,26.0433,26.071,26000.0
2011-05-16 11:00:00,28.16,28.17,28.14,28.15,41000.0,26.071,26.0803,26.0525,26.0618,41000.0
2011-05-16 11:05:00,28.14,28.16,28.13,28.14,14000.0,26.0525,26.071,26.0433,26.0525,14000.0
2011-05-16 11:10:00,28.15,28.15,28.13,28.15,30000.0,26.0618,26.0618,26.0433,26.0618,30000.0
2011-05-16 11:15:00,28.15,28.16,28.13,28.14,74000.0,26.0618,26.071,26.0433,26.0525,74000.0
2011-05-16 11:20:00,28.14,28.15,28.14,28.14,17000.0,26.0525,26.0618,26.0525,26.0525,17000.0
2011-05-16 11:25:00,28.15,28.22,28.14,28.21,152000.0,26.0618,26.1266,26.0525,26.1173,152000.0
2011-05-16 11:30:00,28.21,28.21,28.19,28.2,45000.0,26.1173,26.1173,26.0988,26.1081,45000.0
2011-05-16 11:35:00,28.22,28.22,28.19,28.19,18000.0,26.1266,26.1266,26.0988,26.0988,18000.0
2011-05-16 11:40:00,28.19,28.19,28.13,28.13,48000.0,26.0988,26.0988,26.0433,26.0433,48000.0
2011-05-16 11:45:00,28.13,28.16,28.08,28.08,96000.0,26.0433,26.071,25.997,25.997,96000.0
2011-05-16 11:50:00,28.09,28.09,28.05,28.05,27000.0,26.0062,26.0062,25.9692,25.9692,27000.0
2011-05-16 11:55:00,28.05,28.05,27.97,28.0,100000.0,25.9692,25.9692,25.8951,25.9229,100000.0
2011-05-16 12:00:00,28.0,28.0,27.98,27.98,18000.0,25.9229,25.9229,25.9044,25.9044,18000.0
2011-05-16 12:05:00,27.99,27.99,27.93,27.93,131000.0,25.9137,25.9137,25.8581,25.8581,131000.0
2011-05-16 12:10:00,27.94,27.94,27.88,27.92,51000.0,25.8674,25.8674,25.8118,25.8488,51000.0
2011-05-16 12:15:00,27.89,27.94,27.89,27.92,48000.0,25.8211,25.8674,25.8211,25.8488,48000.0
2011-05-16 12:20:00,27.93,27.94,27.93,27.94,2000.0,25.8581,25.8674,25.8581,25.8674,2000.0
2011-05-16 12:25:00,27.95,27.95,27.94,27.94,23000.0,25.8766,25.8766,25.8674,25.8674,23000.0
2011-05-16 12:30:00,27.94,27.96,27.94,27.96,10000.0,25.8674,25.8859,25.8674,25.8859,10000.0
2011-05-16 12:35:00,27.98,28.0,27.97,27.99,29000.0,25.9044,25.9229,25.8951,25.9137,29000.0
2011-05-16 12:40:00,27.99,28.02,27.99,28.01,128000.0,25.9137,25.9414,25.9137,25.9322,128000.0
2011-05-16 12:45:00,27.99,28.02,27.96,27.96,76000.0,25.9137,25.9414,25.8859,25.8859,76000.0
2011-05-16 12:50:00,27.97,27.97,27.9,27.93,26000.0,25.8951,25.8951,25.8303,25.8581,26000.0
2011-05-16 12:55:00,27.93,27.93,27.9,27.9,31000.0,25.8581,25.8581,25.8303,25.8303,31000.0
2011-05-16 13:00:00,27.9,27.9,27.84,27.86,40000.0,25.8303,25.8303,25.7748,25.7933,40000.0
2011-05-16 13:05:00,27.86,27.86,27.8,27.8,63000.0,25.7933,25.7933,25.7377,25.7377,63000.0
2011-05-16 13:10:00,27.82,27.85,27.8,27.81,18000.0,25.7563,25.784,25.7377,25.747,18000.0
2011-05-16 13:15:00,27.81,27.82,27.72,27.78,145000.0,25.747,25.7563,25.6637,25.7192,145000.0
2011-05-16 13:20:00,27.78,27.81,27.77,27.79,16000.0,25.7192,25.747,25.71,25.7285,16000.0
2011-05-16 13:25:00,27.79,27.79,27.77,27.78,29000.0,25.7285,25.7285,25.71,25.7192,29000.0
2011-05-16 13:30:00,27.79,27.85,27.78,27.85,24000.0,25.7285,25.784,25.7192,25.784,24000.0
2011-05-16 13:35:00,27.84,27.86,27.8,27.85,32000.0,25.7748,25.7933,25.7377,25.784,32000.0
2011-05-16 13:40:00,27.84,27.87,27.84,27.85,68000.0,25.7748,25.8026,25.7748,25.784,68000.0
2011-05-16 13:45:00,27.88,27.89,27.84,27.84,16000.0,25.8118,25.8211,25.7748,25.7748,16000.0
2011-05-16 13:50:00,27.85,27.87,27.84,27.87,11000.0,25.784,25.8026,25.7748,25.8026,11000.0
2011-05-16 13:55:00,27.87,27.9,27.86,27.89,53000.0,25.8026,25.8303,25.7933,25.8211,53000.0
2011-05-16 14:00:00,27.89,27.89,27.85,27.88,99000.0,25.8211,25.8211,25.784,25.8118,99000.0
2011-05-16 14:05:00,27.86,27.88,27.85,27.86,69000.0,25.7933,25.8118,25.784,25.7933,69000.0
2011-05-16 14:10:00,27.87,27.87,27.82,27.83,47000.0,25.8026,25.8026,25.7563,25.7655,47000.0
2011-05-16 14:15:00,27.83,27.84,27.82,27.82,24000.0,25.7655,25.7748,25.7563,25.7563,24000.0
2011-05-16 14:20:00,27.81,27.83,27.78,27.78,20000.0,25.747,25.7655,25.7192,25.7192,20000.0
2011-05-16 14:25:00,27.79,27.8,27.78,27.78,48000.0,25.7285,25.7377,25.7192,25.7192,48000.0
2011-05-16 14:30:00,27.78,27.78,27.71,27.75,277000.0,25.7192,25.7192,25.6544,25.6915,277000.0
2011-05-16 14:35:00,27.73,27.74,27.72,27.72,44000.0,25.6729,25.6822,25.6637,25.6637,44000.0
2011-05-16 14:40:00,27.72,27.74,27.71,27.73,48000.0,25.6637,25.6822,25.6544,25.6729,48000.0
2011-05-16 14:45:00,27.75,27.84,27.73,27.82,140000.0,25.6915,25.7748,25.6729,25.7563,140000.0
2011-05-16 14:50:00,27.84,27.89,27.84,27.86,82000.0,25.7748,25.8211,25.7748,25.7933,82000.0
2011-05-16 14:55:00,27.87,27.92,27.87,27.9,117000.0,25.8026,25.8488,25.8026,25.8303,117000.0
2011-05-16 15:00:00,27.9,27.95,27.9,27.95,102000.0,25.8303,25.8766,25.8303,25.8766,102000.0
2011-05-16 15:05:00,27.95,27.95,27.92,27.92,28000.0,25.8766,25.8766,25.8488,25.8488,28000.0
2011-05-16 15:10:00,27.92,27.94,27.9,27.93,57000.0,25.8488,25.8674,25.8303,25.8581,57000.0
2011-05-16 15:15:00,27.93,27.95,27.91,27.91,47000.0,25.8581,25.8766,25.8396,25.8396,47000.0
2011-05-16 15:20:00,27.91,27.94,27.89,27.91,67000.0,25.8396,25.8674,25.8211,25.8396,67000.0
2011-05-16 15:25:00,27.92,27.93,27.9,27.9,48000.0,25.8488,25.8581,25.8303,25.8303,48000.0
2011-05-16 15:30:00,27.9,27.91,27.89,27.91,41000.0,25.8303,25.8396,25.8211,25.8396,41000.0
2011-05-16 15:35:00,27.91,27.91,27.82,27.83,57000.0,25.8396,25.8396,25.7563,25.7655,57000.0
2011-05-16 15:40:00,27.84,27.85,27.82,27.82,132000.0,25.7748,25.784,25.7563,25.7563,132000.0
2011-05-16 15:45:00,27.81,27.84,27.79,27.84,126000.0,25.747,25.7748,25.7285,25.7748,126000.0
2011-05-16 15:50:00,27.83,27.93,27.8,27.89,238000.0,25.7655,25.8581,25.7377,25.8211,238000.0
2011-05-16 15:55:00,27.9,27.93,27.89,27.92,332000.0,25.8303,25.8581,25.8211,25.8488,332000.0
2011-05-17 09:30:00,28.03,28.1,27.95,28.01,164000.0,25.9507,26.0155,25.8766,25.9322,164000.0
2011-05-17 09:35:00,28.0,28.1,28.0,28.09,97000.0,25.9229,26.0155,25.9229,26.0062,97000.0
2011-05-17 09:40:00,28.06,28.09,28.03,28.05,156000.0,25.9785,26.0062,25.9507,25.9692,156000.0
2011-05-17 09:45:00,28.05,28.05,28.01,28.01,205000.0,25.9692,25.9692,25.9322,25.9322,205000.0
2011-05-17 09:50:00,28.03,28.04,27.99,28.04,84000.0,25.9507,25.9599,25.9137,25.9599,84000.0
2011-05-17 09:55:00,28.04,28.04,28.0,28.02,65000.0,25.9599,25.9599,25.9229,25.9414,65000.0
2011-05-17 10:00:00,28.03,28.03,27.99,28.02,48000.0,25.9507,25.9507,25.9137,25.9414,48000.0
2011-05-17 10:05:00,28.02,28.04,27.99,28.02,85000.0,25.9414,25.9599,25.9137,25.9414,85000.0
2011-05-17 10:10:00,28.02,28.04,28.02,28.04,74000.0,25.9414,25.9599,25.9414,25.9599,74000.0
2011-05-17 10:15:00,28.03,28.04,27.97,28.0,567000.0,25.9507,25.9599,25.8951,25.9229,567000.0
2011-05-17 10:20:00,28.0,28.03,27.99,28.01,101000.0,25.9229,25.9507,25.9137,25.9322,101000.0
2011-05-17 10:25:00,28.01,28.03,28.0,28.01,96000.0,25.9322,25.9507,25.9229,25.9322,96000.0
2011-05-17 10:30:00,28.0,28.02,27.99,28.01,47000.0,25.9229,25.9414,25.9137,25.9322,47000.0
2011-05-17 10:35:00,28.01,28.03,27.99,28.01,53000.0,25.9322,25.9507,25.9137,25.9322,53000.0
2011-05-17 10:40:00,28.0,28.0,27.97,27.99,106000.0,25.9229,25.9229,25.8951,25.9137,106000.0
2011-05-17 10:45:00,27.99,27.99,27.92,27.92,46000.0,25.9137,25.9137,25.8488,25.8488,46000.0
2011-05-17 10:50:00,27.92,27.92,27.86,27.88,74000.0,25.8488,25.8488,25.7933,25.8118,74000.0
2011-05-17 10:55:00,27.88,27.9,27.84,27.86,51000.0,25.8118,25.8303,25.7748,25.7933,51000.0
2011-05-17 11:00:00,27.86,27.87,27.82,27.83,41000.0,25.7933,25.8026,25.7563,25.7655,41000.0
2011-05-17 11:05:00,27.84,27.84,27.75,27.78,63000.0,25.7748,25.7748,25.6915,25.7192,63000.0
2011-05-17 11:10:00,27.77,27.8,27.75,27.77,50000.0,25.71,25.7377,25.6915,25.71,50000.0
2011-05-17 11:15:00,27.77,27.79,27.75,27.76,45000.0,25.71,25.7285,25.6915,25.7007,45000.0
2011-05-17 11:20:00,27.76,27.8,27.76,27.79,67000.0,25.7007,25.7377,25.7007,25.7285,67000.0
2011-05-17 11:25:00,27.79,27.81,27.71,27.73,73000.0,25.7285,25.747,25.6544,25.6729,73000.0
2011-05-17 11:30:00,27.74,27.76,27.68,27.69,72000.0,25.6822,25.7007,25.6267,25.6359,72000.0
2011-05-17 11:35:00,27.69,27.72,27.68,27.68,67000.0,25.6359,25.6637,25.6267,25.6267,67000.0
2011-05-17 11:40:00,27.69,27.69,27.66,27.68,17000.0,25.6359,25.6359,25.6081,25.6267,17000.0
2011-05-17 11:45:00,27.67,27.71,27.65,27.7,109000.0,25.6174,25.6544,25.5989,25.6452,109000.0
2011-05-17 11:50:00,27.71,27.74,27.7,27.71,105000.0,25.6544,25.6822,25.6452,25.6544,105000.0
2011-05-17 11:55:00,27.73,27.76,27.73,27.76,35000.0,25.6729,25.7007,25.6729,25.7007,35000.0
2011-05-17 12:00:00,27.76,27.79,27.76,27.79,26000.0,25.7007,25.7285,25.7007,25.7285,26000.0
2011-05-17 12:05:00,27.81,27.81,27.79,27.81,21000.0,25.747,25.747,25.7285,25.747,21000.0
2011-05-17 12:10:00,27.81,27.9,27.81,27.9,47000.0,25.747,25.8303,25.747,25.8303,47000.0
2011-05-17 12:15:00,27.9,27.92,27.88,27.92,23000.0,25.8303,25.8488,25.8118,25.8488,23000.0
2011-05-17 12:20:00,27.92,28.0,27.89,27.97,98000.0,25.8488,25.9229,25.8211,25.8951,98000.0
2011-05-17 12:25:00,27.99,27.99,27.95,27.96,36000.0,25.9137,25.9137,25.8766,25.8859,36000.0
2011-05-17 12:30:00,27.96,27.98,27.92,27.96,47000.0,25.8859,25.9044,25.8488,25.8859,47000.0
2011-05-17 12:35:00,27.95,27.97,27.93,27.97,37000.0,25.8766,25.8951,25.8581,25.8951,37000.0
2011-05-17 12:40:00,27.98,28.01,27.96,27.98,96000.0,25.9044,25.9322,25.8859,25.9044,96000.0
2011-05-17 12:45:00,27.98,27.98,27.91,27.94,30000.0,25.9044,25.9044,25.8396,25.8674,30000.0
2011-05-17 12:50:00,27.93,27.95,27.91,27.94,27000.0,25.8581,25.8766,25.8396,25.8674,27000.0
2011-05-17 12:55:00,27.93,27.93,27.87,27.89,89000.0,25.8581,25.8581,25.8026,25.8211,89000.0
2011-05-17 13:00:00,27.88,27.9,27.87,27.88,24000.0,25.8118,25.8303,25.8026,25.8118,24000.0
2011-05-17 13:05:00,27.88,27.95,27.87,27.95,33000.0,25.8118,25.8766,25.8026,25.8766,33000.0
2011-05-17 13:10:00,27.95,27.96,27.93,27.96,17000.0,25.8766,25.8859,25.8581,25.8859,17000.0
2011-05-17 13:15:00,27.96,27.98,27.93,27.93,20000.0,25.8859,25.9044,25.8581,25.8581,20000.0
2011-05-17 13:20:00,27.93,28.02,27.93,28.02,28000.0,25.8581,25.9414,25.8581,25.9414,28000.0
2011-05-17 13:25:00,28.0,28.04,27.98,28.02,61000.0,25.9229,25.9599,25.9044,25.9414,61000.0
2011-05-17 13:30:00,28.01,28.04,28.0,28.0,147000.0,25.9322,25.9599,25.9229,25.9229,147000.0
2011-05-17 13:35:00,28.0,28.04,27.98,28.0,96000.0,25.9229,25.9599,25.9044,25.9229,96000.0
2011-05-17 13:40:00,28.01,28.01,27.96,28.01,38000.0,25.9322,25.9322,25.8859,25.9322,38000.0
2011-05-17 13:45:00,28.01,28.03,27.99,28.03,35000.0,25.9322,25.9507,25.9137,25.9507,35000.0
2011-05-17 13:50:00,28.01,28.09,28.01,28.03,492000.0,25.9322,26.0062,25.9322,25.9507,492000.0
2011-05-17 13:55:00,28.01,28.04,28.0,28.02,106000.0,25.9322,25.9599,25.9229,25.9414,106000.0
2011-05-17 14:00:00,28.02,28.03,28.0,28.01,146000.0,25.9414,25.9507,25.9229,25.9322,146000.0
2011-05-17 14:05:00,28.0,28.02,27.93,27.94,113000.0,25.9229,25.9414,25.8581,25.8674,113000.0
2011-05-17 14:10:00,27.94,27.97,27.89,27.89,54000.0,25.8674,25.8951,25.8211,25.8211,54000.0
2011-05-17 14:15:00,27.9,27.9,27.83,27.86,64000.0,25.8303,25.8303,25.7655,25.7933,64000.0
2011-05-17 14:20:00,27.85,27.86,27.83,27.84,67000.0,25.784,25.7933,25.7655,25.7748,67000.0
2011-05-17 14:25:00,27.83,27.85,27.81,27.84,45000.0,25.7655,25.784,25.747,25.7748,45000.0
2011-05-17 14:30:00,27.84,27.93,27.83,27.91,208000.0,25.7748,25.8581,25.7655,25.8396,208000.0
2011-05-17 14:35:00,27.91,27.94,27.9,27.92,28000.0,25.8396,25.8674,25.8303,25.8488,28000.0
2011-05-17 14:40:00,27.94,27.94,27.84,27.84,55000.0,25.8674,25.8674,25.7748,25.7748,55000.0
2011-05-17 14:45:00,27.84,27.9,27.82,27.89,72000.0,25.7748,25.8303,25.7563,25.8211,72000.0
2011-05-17 14:50:00,27.88,27.93,27.88,27.92,50000.0,25.8118,25.8581,25.8118,25.8488,50000.0
2011-05-17 14:55:00,27.93,28.04,27.91,28.03,141000.0,25.8581,25.9599,25.8396,25.9507,141000.0
2011-05-17 15:00:00,28.04,28.05,27.99,28.03,114000.0,25.9599,25.9692,25.9137,25.9507,114000.0
2011-05-17 15:05:00,28.03,28.03,27.96,28.02,219000.0,25.9507,25.9507,25.8859,25.9414,219000.0
2011-05-17 15:10:00,28.02,28.08,28.02,28.05,334000.0,25.9414,25.997,25.9414,25.9692,334000.0
2011-05-17 15:15:00,28.05,28.05,27.96,27.97,730000.0,25.9692,25.9692,25.8859,25.8951,730000.0
2011-05-17 15:20:00,27.99,28.04,27.97,28.02,565000.0,25.9137,25.9599,25.8951,25.9414,565000.0
2011-05-17 15:25:00,28.01,28.03,28.0,28.03,137000.0,25.9322,25.9507,25.9229,25.9507,137000.0
2011-05-17 15:30:00,28.02,28.03,28.01,28.01,100000.0,25.9414,25.9507,25.9322,25.9322,100000.0
2011-05-17 15:35:00,28.01,28.06,28.01,28.06,250000.0,25.9322,25.9785,25.9322,25.9785,250000.0
2011-05-17 15:40:00,28.06,28.15,28.05,28.13,468000.0,25.9785,26.0618,25.9692,26.0433,468000.0
2011-05-17 15:45:00,28.13,28.17,28.1,28.13,351000.0,26.0433,26.0803,26.0155,26.0433,351000.0
2011-05-17 15:50:00,28.13,28.2,28.11,28.18,444000.0,26.0433,26.1081,26.0248,26.0896,444000.0
2011-05-17 15:55:00,28.19,28.22,28.16,28.19,1390000.0,26.0988,26.1266,26.071,26.0988,1390000.0
2011-05-18 09:30:00,28.0,28.2,27.79,28.19,227000.0,25.9229,26.1081,25.7285,26.0988,227000.0
2011-05-18 09:35:00,28.16,28.2,28.11,28.2,288000.0,26.071,26.1081,26.0248,26.1081,288000.0
2011-05-18 09:40:00,28.19,28.29,28.17,28.26,150000.0,26.0988,26.1914,26.0803,26.1636,150000.0
2011-05-18 09:45:00,28.25,28.25,28.12,28.19,379000.0,26.1544,26.1544,26.034,26.0988,379000.0
2011-05-18 09:50:00,28.2,28.27,28.2,28.22,120000.0,26.1081,26.1729,26.1081,26.1266,120000.0
2011-05-18 09:55:00,28.23,28.23,28.13,28.14,424000.0,26.1359,26.1359,26.0433,26.0525,424000.0
2011-05-18 10:00:00,28.14,28.14,28.02,28.02,228000.0,26.0525,26.0525,25.9414,25.9414,228000.0
2011-05-18 10:05:00,28.02,28.02,27.96,27.99,127000.0,25.9414,25.9414,25.8859,25.9137,127000.0
2011-05-18 10:10:00,27.99,28.02,27.98,28.01,130000.0,25.9137,25.9414,25.9044,25.9322,130000.0
2011-05-18 10:15:00,28.0,28.03,27.97,28.03,52000.0,25.9229,25.9507,25.8951,25.9507,52000.0
2011-05-18 10:20:00,28.04,28.05,28.02,28.03,40000.0,25.9599,25.9692,25.9414,25.9507,40000.0
2011-05-18 10:25:00,28.03,28.06,28.02,28.03,136000.0,25.9507,25.9785,25.9414,25.9507,136000.0
2011-05-18 10:30:00,28.03,28.09,28.03,28.06,49000.0,25.9507,26.0062,25.9507,25.9785,49000.0
2011-05-18 10:35:00,28.05,28.05,28.03,28.04,17000.0,25.9692,25.9692,25.9507,25.9599,17000.0
2011-05-18 10:40:00,28.03,28.05,28.02,28.02,58000.0,25.9507,25.9692,25.9414,25.9414,58000.0
2011-05-18 10:45:00,28.03,28.07,28.02,28.06,71000.0,25.9507,25.9877,25.9414,25.9785,71000.0
2011-05-18 10:50:00,28.06,28.11,28.06,28.11,51000.0,25.9785,26.0248,25.9785,26.0248,51000.0
2011-05-18 10:55:00,28.11,28.22,28.11,28.2,114000.0,26.0248,26.1266,26.0248,26.1081,114000.0
2011-05-18 11:00:00,28.21,28.21,28.19,28.2,51000.0,26.1173,26.1173,26.0988,26.1081,51000.0
2011-05-18 11:05:00,28.2,28.22,28.2,28.2,52000.0,26.1081,26.1266,26.1081,26.1081,52000.0
2011-05-18 11:10:00,28.2,28.22,28.19,28.22,55000.0,26.1081,26.1266,26.0988,26.1266,55000.0
2011-05-18 11:15:00,28.22,28.25,28.21,28.24,61000.0,26.1266,26.1544,26.1173,26.1451,61000.0
2011-05-18 11:20:00,28.24,28.25,28.21,28.21,35000.0,26.1451,26.1544,26.1173,26.1173,35000.0
2011-05-18 11:25:00,28.22,28.24,28.22,28.23,99000.0,26.1266,26.1451,26.1266,26.1359,99000.0
2011-05-18 11:30:00,28.23,28.26,28.22,28.25,164000.0,26.1359,26.1636,26.1266,26.1544,164000.0
2011-05-18 11:35:00,28.25,28.28,28.25,28.28,41000.0,26.1544,26.1821,26.1544,26.1821,41000.0
2011-05-18 11:40:00,28.25,28.28,28.25,28.26,81000.0,26.1544,26.1821,26.1544,26.1636,81000.0
2011-05-18 11:45:00,28.26,28.26,28.25,28.25,31000.0,26.1636,26.1636,26.1544,26.1544,31000.0
2011-05-18 11:50:00,28.25,28.26,28.19,28.21,77000.0,26.1544,26.1636,26.0988,26.1173,77000.0
2011-05-18 11:55:00,28.21,28.21,28.18,28.19,22000.0,26.1173,26.1173,26.0896,26.0988,22000.0
2011-05-18 12:00:00,28.19,28.2,28.17,28.19,39000.0,26.0988,26.1081,26.0803,26.0988,39000.0
2011-05-18 12:05:00,28.19,28.2,28.17,28.19,40000.0,26.0988,26.1081,26.0803,26.0988,40000.0
2011-05-18 12:10:00,28.19,28.2,28.19,28.19,8000.0,26.0988,26.1081,26.0988,26.0988,8000.0
2011-05-18 12:15:00,28.2,28.2,28.18,28.19,27000.0,26.1081,26.1081,26.0896,26.0988,27000.0
2011-05-18 12:20:00,28.2,28.2,28.17,28.17,28000.0,26.1081,26.1081,26.0803,26.0803,28000.0
2011-05-18 12:25:00,28.17,28.18,28.17,28.17,20000.0,26.0803,26.0896,26.0803,26.0803,20000.0
2011-05-18 12:30:00,28.17,28.18,28.15,28.15,62000.0,26.0803,26.0896,26.0618,26.0618,62000.0
2011-05-18 12:35:00,28.15,28.15,28.14,28.15,77000.0,26.0618,26.0618,26.0525,26.0618,77000.0
2011-05-18 12:40:00,28.15,28.15,28.12,28.12,29000.0,26.0618,26.0618,26.034,26.034,29000.0
2011-05-18 12:45:00,28.13,28.13,28.12,28.12,30000.0,26.0433,26.0433,26.034,26.034,30000.0
2011-05-18 12:50:00,28.13,28.13,28.09,28.11,278000.0,26.0433,26.0433,26.0062,26.0248,278000.0
2011-05-18 12:55:00,28.11,28.13,28.11,28.11,30000.0,26.0248,26.0433,26.0248,26.0248,30000.0
2011-05-18 13:00:00,28.11,28.17,28.11,28.16,25000.0,26.0248,26.0803,26.0248,26.071,25000.0
2011-05-18 13:05:00,28.16,28.17,28.15,28.15,37000.0,26.071,26.0803,26.0618,26.0618,37000.0
2011-05-18 13:10:00,28.15,28.15,28.13,28.13,28000.0,26.0618,26.0618,26.0433,26.0433,28000.0
2011-05-18 13:15:00,28.14,28.14,28.11,28.12,55000.0,26.0525,26.0525,26.0248,26.034,55000.0
2011-05-18 13:20:00,28.11,28.12,28.09,28.1,87000.0,26.0248,26.034,26.0062,26.0155,87000.0
2011-05-18 13:25:00,28.1,28.1,28.07,28.07,63000.0,26.0155,26.0155,25.9877,25.9877,63000.0
2011-05-18 13:30:00,28.07,28.07,28.03,28.07,160000.0,25.9877,25.9877,25.9507,25.9877,160000.0
2011-05-18 13:35:00,28.07,28.09,28.06,28.08,152000.0,25.9877,26.0062,25.9785,25.997,152000.0
2011-05-18 13:40:00,28.09,28.1,28.07,28.07,178000.0,26.0062,26.0155,25.9877,25.9877,178000.0
2011-05-18 13:45:00,28.07,28.1,28.05,28.05,226000.0,25.9877,26.0155,25.9692,25.9692,226000.0
2011-05-18 13:50:00,28.05,28.06,28.03,28.06,90000.0,25.9692,25.9785,25.9507,25.9785,90000.0
2011-05-18 13:55:00,28.06,28.09,28.06,28.08,53000.0,25.9785,26.0062,25.9785,25.997,53000.0
2011-05-18 14:00:00,28.08,28.08,28.03,28.07,59000.0,25.997,25.997,25.9507,25.9877,59000.0
2011-05-18 14:05:00,28.07,28.12,28.07,28.11,160000.0,25.9877,26.034,25.9877,26.0248,160000.0
2011-05-18 14:10:00,28.11,28.13,28.11,28.13,33000.0,26.0248,26.0433,26.0248,26.0433,33000.0
2011-05-18 14:15:00,28.13,28.14,28.12,28.14,52000.0,26.0433,26.0525,26.034,26.0525,52000.0
2011-05-18 14:20:00,28.14,28.15,28.12,28.12,30000.0,26.0525,26.0618,26.034,26.034,30000.0
2011-05-18 14:25:00,28.13,28.14,28.12,28.14,81000.0,26.0433,26.0525,26.034,26.0525,81000.0
2011-05-18 14:30:00,28.14,28.15,28.14,28.15,30000.0,26.0525,26.0618,26.0525,26.0618,30000.0
2011-05-18 14:35:00,28.15,28.16,28.12,28.13,83000.0,26.0618,26.071,26.034,26.0433,83000.0
2011-05-18 14:40:00,28.13,28.16,28.13,28.14,54000.0,26.0433,26.071,26.0433,26.0525,54000.0
2011-05-18 14:45:00,28.15,28.15,28.13,28.13,33000.0,26.0618,26.0618,26.0433,26.0433,33000.0
2011-05-18 14:50:00,28.15,28.15,28.12,28.14,41000.0,26.0618,26.0618,26.034,26.0525,41000.0
2011-05-18 14:55:00,28.13,28.13,28.11,28.11,15000.0,26.0433,26.0433,26.0248,26.0248,15000.0
2011-05-18 15:00:00,28.11,28.11,28.08,28.11,60000.0,26.0248,26.0248,25.997,26.0248,60000.0
2011-05-18 15:05:00,28.1,28.12,28.09,28.09,43000.0,26.0155,26.034,26.0062,26.0062,43000.0
2011-05-18 15:10:00,28.09,28.1,28.09,28.1,25000.0,26.0062,26.0155,26.0062,26.0155,25000.0
2011-05-18 15:15:00,28.1,28.1,28.06,28.07,139000.0,26.0155,26.0155,25.9785,25.9877,139000.0
2011-05-18 15:20:00,28.07,28.08,28.07,28.07,43000.0,25.9877,25.997,25.9877,25.9877,43000.0
2011-05-18 15:25:00,28.07,28.11,28.07,28.1,40000.0,25.9877,26.0248,25.9877,26.0155,40000.0
2011-05-18 15:30:00,28.1,28.13,28.1,28.11,50000.0,26.0155,26.0433,26.0155,26.0248,50000.0
2011-05-18 15:35:00,28.12,28.13,28.11,28.11,46000.0,26.034,26.0433,26.0248,26.0248,46000.0
2011-05-18 15:40:00,28.11,28.15,28.11,28.13,60000.0,26.0248,26.0618,26.0248,26.0433,60000.0
2011-05-18 15:45:00,28.13,28.15,28.11,28.13,83000.0,26.0433,26.0618,26.0248,26.0433,83000.0
2011-05-18 15:50:00,28.12,28.15,28.11,28.11,114000.0,26.034,26.0618,26.0248,26.0248,114000.0
2011-05-18 15:55:00,28.11,28.15,28.11,28.13,240000.0,26.0248,26.0618,26.0248,26.0433,240000.0
2011-05-19 09:30:00,28.25,28.25,28.15,28.15,65000.0,26.1544,26.1544,26.0618,26.0618,65000.0
2011-05-19 09:35:00,28.16,28.19,28.11,28.13,99000.0,26.071,26.0988,26.0248,26.0433,99000.0
2011-05-19 09:40:00,28.1,28.23,28.1,28.23,40000.0,26.0155,26.1359,26.0155,26.1359,40000.0
2011-05-19 09:45:00,28.23,28.31,28.21,28.23,120000.0,26.1359,26.2099,26.1173,26.1359,120000.0
2011-05-19 09:50:00,28.21,28.3,28.21,28.28,53000.0,26.1173,26.2007,26.1173,26.1821,53000.0
2011-05-19 09:55:00,28.29,28.34,28.28,28.33,133000.0,26.1914,26.2377,26.1821,26.2284,133000.0
2011-05-19 10:00:00,28.32,28.33,28.24,28.3,100000.0,26.2192,26.2284,26.1451,26.2007,100000.0
2011-05-19 10:05:00,28.3,28.31,28.26,28.29,80000.0,26.2007,26.2099,26.1636,26.1914,80000.0
2011-05-19 10:10:00,28.28,28.31,28.26,28.3,81000.0,26.1821,26.2099,26.1636,26.2007,81000.0
2011-05-19 10:15:00,28.3,28.31,28.28,28.29,49000.0,26.2007,26.2099,26.1821,26.1914,49000.0
2011-05-19 10:20:00,28.29,28.3,28.28,28.3,31000.0,26.1914,26.2007,26.1821,26.2007,31000.0
2011-05-19 10:25:00,28.3,28.32,28.3,28.3,128000.0,26.2007,26.2192,26.2007,26.2007,128000.0
2011-05-19 10:30:00,28.3,28.32,28.3,28.32,44000.0,26.2007,26.2192,26.2007,26.2192,44000.0
2011-05-19 10:35:00,28.31,28.36,28.31,28.36,94000.0,26.2099,26.2562,26.2099,26.2562,94000.0
2011-05-19 10:40:00,28.36,28.38,28.33,28.34,151000.0,26.2562,26.2747,26.2284,26.2377,151000.0
2011-05-19 10:45:00,28.34,28.35,28.32,28.34,70000.0,26.2377,26.2469,26.2192,26.2377,70000.0
2011-05-19 10:50:00,28.35,28.35,28.31,28.31,36000.0,26.2469,26.2469,26.2099,26.2099,36000.0
2011-05-19 10:55:00,28.3,28.34,28.3,28.32,43000.0,26.2007,26.2377,26.2007,26.2192,43000.0
2011-05-19 11:00:00,28.35,28.35,28.33,28.35,36000.0,26.2469,26.2469,26.2284,26.2469,36000.0
2011-05-19 11:05:00,28.35,28.39,28.35,28.36,87000.0,26.2469,26.284,26.2469,26.2562,87000.0
2011-05-19 11:10:00,28.37,28.43,28.36,28.43,185000.0,26.2655,26.321,26.2562,26.321,185000.0
2011-05-19 11:15:00,28.43,28.43,28.37,28.37,90000.0,26.321,26.321,26.2655,26.2655,90000.0
2011-05-19 11:20:00,28.36,28.39,28.36,28.39,42000.0,26.2562,26.284,26.2562,26.284,42000.0
2011-05-19 11:25:00,28.39,28.41,28.39,28.39,30000.0,26.284,26.3025,26.284,26.284,30000.0
2011-05-19 11:30:00,28.41,28.41,28.39,28.39,33000.0,26.3025,26.3025,26.284,26.284,33000.0
2011-05-19 11:35:00,28.4,28.41,28.39,28.4,42000.0,26.2932,26.3025,26.284,26.2932,42000.0
2011-05-19 11:40:00,28.4,28.4,28.37,28.38,45000.0,26.2932,26.2932,26.2655,26.2747,45000.0
2011-05-19 11:45:00,28.4,28.4,28.36,28.38,64000.0,26.2932,26.2932,26.2562,26.2747,64000.0
2011-05-19 11:50:00,28.36,28.4,28.36,28.36,122000.0,26.2562,26.2932,26.2562,26.2562,122000.0
2011-05-19 11:55:00,28.37,28.39,28.37,28.39,28000.0,26.2655,26.284,26.2655,26.284,28000.0
2011-05-19 12:00:00,28.4,28.43,28.39,28.43,50000.0,26.2932,26.321,26.284,26.321,50000.0
2011-05-19 12:05:00,28.43,28.45,28.42,28.45,86000.0,26.321,26.3395,26.3118,26.3395,86000.0
2011-05-19 12:10:00,28.45,28.48,28.45,28.46,85000.0,26.3395,26.3673,26.3395,26.3488,85000.0
2011-05-19 12:15:00,28.46,28.46,28.44,28.45,28000.0,26.3488,26.3488,26.3303,26.3395,28000.0
2011-05-19 12:20:00,28.45,28.46,28.44,28.46,46000.0,26.3395,26.3488,26.3303,26.3488,46000.0
2011-05-19 12:25:00,28.45,28.48,28.45,28.46,111000.0,26.3395,26.3673,26.3395,26.3488,111000.0
2011-05-19 12:30:00,28.46,28.46,28.41,28.43,163000.0,26.3488,26.3488,26.3025,26.321,163000.0
2011-05-19 12:35:00,28.42,28.43,28.38,28.43,64000.0,26.3118,26.321,26.2747,26.321,64000.0
2011-05-19 12:40:00,28.43,28.45,28.43,28.44,154000.0,26.321,26.3395,26.321,26.3303,154000.0
2011-05-19 12:45:00,28.44,28.46,28.42,28.42,66000.0,26.3303,26.3488,26.3118,26.3118,66000.0
2011-05-19 12:50:00,28.42,28.42,28.4,28.41,121000.0,26.3118,26.3118,26.2932,26.3025,121000.0
2011-05-19 12:55:00,28.41,28.41,28.4,28.4,5000.0,26.3025,26.3025,26.2932,26.2932,5000.0
2011-05-19 13:00:00,28.4,28.41,28.4,28.41,20000.0,26.2932,26.3025,26.2932,26.3025,20000.0
2011-05-19 13:05:00,28.4,28.41,28.4,28.4,16000.0,26.2932,26.3025,26.2932,26.2932,16000.0
2011-05-19 13:10:00,28.41,28.41,28.38,28.4,20000.0,26.3025,26.3025,26.2747,26.2932,20000.0
2011-05-19 13:15:00,28.41,28.41,28.4,28.4,49000.0,26.3025,26.3025,26.2932,26.2932,49000.0
2011-05-19 13:20:00,28.4,28.41,28.39,28.4,32000.0,26.2932,26.3025,26.284,26.2932,32000.0
2011-05-19 13:25:00,28.39,28.4,28.38,28.39,19000.0,26.284,26.2932,26.2747,26.284,19000.0
2011-05-19 13:30:00,28.38,28.4,28.38,28.39,12000.0,26.2747,26.2932,26.2747,26.284,12000.0
2011-05-19 13:35:00,28.39,28.4,28.39,28.39,17000.0,26.284,26.2932,26.284,26.284,17000.0
2011-05-19 13:40:00,28.39,28.4,28.36,28.39,65000.0,26.284,26.2932,26.2562,26.284,65000.0
2011-05-19 13:45:00,28.39,28.41,28.39,28.4,44000.0,26.284,26.3025,26.284,26.2932,44000.0
2011-05-19 13:50:00,28.4,28.41,28.38,28.39,122000.0,26.2932,26.3025,26.2747,26.284,122000.0
2011-05-19 13:55:00,28.39,28.41,28.39,28.4,34000.0,26.284,26.3025,26.284,26.2932,34000.0
2011-05-19 14:00:00,28.41,28.41,28.4,28.4,26000.0,26.3025,26.3025,26.2932,26.2932,26000.0
2011-05-19 14:05:00,28.4,28.41,28.39,28.39,131000.0,26.2932,26.3025,26.284,26.284,131000.0
2011-05-19 14:10:00,28.41,28.41,28.37,28.39,64000.0,26.3025,26.3025,26.2655,26.284,64000.0
2011-05-19 14:15:00,28.39,28.4,28.37,28.39,40000.0,26.284,26.2932,26.2655,26.284,40000.0
2011-05-19 14:20:00,28.4,28.4,28.37,28.38,31000.0,26.2932,26.2932,26.2655,26.2747,31000.0
2011-05-19 14:25:00,28.37,28.39,28.33,28.33,27000.0,26.2655,26.284,26.2284,26.2284,27000.0
2011-05-19 14:30:00,28.35,28.4,28.35,28.4,14000.0,26.2469,26.2932,26.2469,26.2932,14000.0
2011-05-19 14:35:00,28.39,28.39,28.37,28.39,25000.0,26.284,26.284,26.2655,26.284,25000.0
2011-05-19 14:40:00,28.4,28.4,28.33,28.33,66000.0,26.2932,26.2932,26.2284,26.2284,66000.0
2011-05-19 14:45:00,28.35,28.39,28.35,28.39,39000.0,26.2469,26.284,26.2469,26.284,39000.0
2011-05-19 14:50:00,28.4,28.43,28.4,28.43,50000.0,26.2932,26.321,26.2932,26.321,50000.0
2011-05-19 14:55:00,28.41,28.43,28.4,28.41,53000.0,26.3025,26.321,26.2932,26.3025,53000.0
2011-05-19 15:00:00,28.41,28.42,28.4,28.4,79000.0,26.3025,26.3118,26.2932,26.2932,79000.0
2011-05-19 15:05:00,28.39,28.4,28.38,28.39,64000.0,26.284,26.2932,26.2747,26.284,64000.0
2011-05-19 15:10:00,28.4,28.41,28.4,28.4,47000.0,26.2932,26.3025,26.2932,26.2932,47000.0
2011-05-19 15:15:00,28.4,28.41,28.38,28.4,63000.0,26.2932,26.3025,26.2747,26.2932,63000.0
2011-05-19 15:20:00,28.4,28.41,28.38,28.38,84000.0,26.2932,26.3025,26.2747,26.2747,84000.0
2011-05-19 15:25:00,28.39,28.41,28.38,28.41,42000.0,26.284,26.3025,26.2747,26.3025,42000.0
2011-05-19 15:30:00,28.41,28.41,28.39,28.4,148000.0,26.3025,26.3025,26.284,26.2932,148000.0
2011-05-19 15:35:00,28.41,28.41,28.4,28.4,145000.0,26.3025,26.3025,26.2932,26.2932,145000.0
2011-05-19 15:40:00,28.4,28.41,28.38,28.4,174000.0,26.2932,26.3025,26.2747,26.2932,174000.0
2011-05-19 15:45:00,28.41,28.41,28.39,28.4,251000.0,26.3025,26.3025,26.284,26.2932,251000.0
2011-05-19 15:50:00,28.4,28.4,28.38,28.39,152000.0,26.2932,26.2932,26.2747,26.284,152000.0
2011-05-19 15:55:00,28.4,28.41,28.39,28.4,519000.0,26.2932,26.3025,26.284,26.2932,519000.0
2011-05-20 09:30:00,28.48,28.48,28.3,28.34,336000.0,26.3673,26.3673,26.2007,26.2377,336000.0
2011-05-20 09:35:00,28.3,28.3,28.17,28.21,200000.0,26.2007,26.2007,26.0803,26.1173,200000.0
2011-05-20 09:40:00,28.22,28.26,28.17,28.23,317000.0,26.1266,26.1636,26.0803,26.1359,317000.0
2011-05-20 09:45:00,28.23,28.28,28.22,28.25,448000.0,26.1359,26.1821,26.1266,26.1544,448000.0
2011-05-20 09:50:00,28.25,28.27,28.22,28.24,57000.0,26.1544,26.1729,26.1266,26.1451,57000.0
2011-05-20 09:55:00,28.23,28.24,28.17,28.17,87000.0,26.1359,26.1451,26.0803,26.0803,87000.0
2011-05-20 10:00:00,28.16,28.17,28.12,28.14,157000.0,26.071,26.0803,26.034,26.0525,157000.0
2011-05-20 10:05:00,28.13,28.14,28.1,28.1,89000.0,26.0433,26.0525,26.0155,26.0155,89000.0
2011-05-20 10:10:00,28.12,28.12,28.1,28.1,62000.0,26.034,26.034,26.0155,26.0155,62000.0
2011-05-20 10:15:00,28.11,28.13,28.09,28.13,45000.0,26.0248,26.0433,26.0062,26.0433,45000.0
2011-05-20 10:20:00,28.13,28.14,28.1,28.13,91000.0,26.0433,26.0525,26.0155,26.0433,91000.0
2011-05-20 10:25:00,28.13,28.15,28.11,28.12,122000.0,26.0433,26.0618,26.0248,26.034,122000.0
2011-05-20 10:30:00,28.13,28.15,28.1,28.13,52000.0,26.0433,26.0618,26.0155,26.0433,52000.0
2011-05-20 10:35:00,28.14,28.14,28.09,28.11,65000.0,26.0525,26.0525,26.0062,26.0248,65000.0
2011-05-20 10:40:00,28.1,28.11,28.02,28.03,341000.0,26.0155,26.0248,25.9414,25.9507,341000.0
2011-05-20 10:45:00,28.03,28.03,27.96,28.0,124000.0,25.9507,25.9507,25.8859,25.9229,124000.0
2011-05-20 10:50:00,28.01,28.01,27.94,27.96,231000.0,25.9322,25.9322,25.8674,25.8859,231000.0
2011-05-20 10:55:00,27.96,27.96,27.87,27.9,353000.0,25.8859,25.8859,25.8026,25.8303,353000.0
2011-05-20 11:00:00,27.9,27.92,27.87,27.89,94000.0,25.8303,25.8488,25.8026,25.8211,94000.0
2011-05-20 11:05:00,27.89,27.92,27.89,27.91,98000.0,25.8211,25.8488,25.8211,25.8396,98000.0
2011-05-20 11:10:00,27.91,27.91,27.87,27.88,100000.0,25.8396,25.8396,25.8026,25.8118,100000.0
2011-05-20 11:15:00,27.89,27.9,27.87,27.88,50000.0,25.8211,25.8303,25.8026,25.8118,50000.0
2011-05-20 11:20:00,27.89,27.9,27.88,27.9,75000.0,25.8211,25.8303,25.8118,25.8303,75000.0
2011-05-20 11:25:00,27.9,27.91,27.89,27.9,73000.0,25.8303,25.8396,25.8211,25.8303,73000.0
2011-05-20 11:30:00,27.91,27.93,27.89,27.9,162000.0,25.8396,25.8581,25.8211,25.8303,162000.0
2011-05-20 11:35:00,27.9,27.92,27.88,27.9,141000.0,25.8303,25.8488,25.8118,25.8303,141000.0
2011-05-20 11:40:00,27.89,27.91,27.87,27.89,91000.0,25.8211,25.8396,25.8026,25.8211,91000.0
2011-05-20 11:45:00,27.89,27.9,27.89,27.89,59000.0,25.8211,25.8303,25.8211,25.8211,59000.0
2011-05-20 11:50:00,27.89,27.9,27.89,27.9,50000.0,25.8211,25.8303,25.8211,25.8303,50000.0
2011-05-20 11:55:00,27.9,27.9,27.87,27.88,54000.0,25.8303,25.8303,25.8026,25.8118,54000.0
2011-05-20 12:00:00,27.88,27.92,27.88,27.9,182000.0,25.8118,25.8488,25.8118,25.8303,182000.0
2011-05-20 12:05:00,27.91,27.91,27.89,27.9,24000.0,25.8396,25.8396,25.8211,25.8303,24000.0
2011-05-20 12:10:00,27.89,27.91,27.89,27.91,49000.0,25.8211,25.8396,25.8211,25.8396,49000.0
2011-05-20 12:15:00,27.91,27.93,27.9,27.91,165000.0,25.8396,25.8581,25.8303,25.8396,165000.0
2011-05-20 12:20:00,27.91,27.92,27.89,27.9,81000.0,25.8396,25.8488,25.8211,25.8303,81000.0
2011-05-20 12:25:00,27.91,27.91,27.89,27.9,213000.0,25.8396,25.8396,25.8211,25.8303,213000.0
2011-05-20 12:30:00,27.91,27.98,27.89,27.98,131000.0,25.8396,25.9044,25.8211,25.9044,131000.0
2011-05-20 12:35:00,27.98,28.0,27.96,28.0,68000.0,25.9044,25.9229,25.8859,25.9229,68000.0
2011-05-20 12:40:00,28.01,28.01,27.97,27.98,48000.0,25.9322,25.9322,25.8951,25.9044,48000.0
2011-05-20 12:45:00,27.99,27.99,27.96,27.98,43000.0,25.9137,25.9137,25.8859,25.9044,43000.0
2011-05-20 12:50:00,27.97,27.98,27.95,27.97,43000.0,25.8951,25.9044,25.8766,25.8951,43000.0
2011-05-20 12:55:00,27.96,27.96,27.92,27.94,47000.0,25.8859,25.8859,25.8488,25.8674,47000.0
2011-05-20 13:00:00,27.94,27.98,27.94,27.96,21000.0,25.8674,25.9044,25.8674,25.8859,21000.0
2011-05-20 13:05:00,27.96,27.98,27.95,27.95,52000.0,25.8859,25.9044,25.8766,25.8766,52000.0
2011-05-20 13:10:00,27.95,27.95,27.92,27.94,47000.0,25.8766,25.8766,25.8488,25.8674,47000.0
2011-05-20 13:15:00,27.94,27.96,27.93,27.94,48000.0,25.8674,25.8859,25.8581,25.8674,48000.0
2011-05-20 13:20:00,27.94,27.96,27.93,27.96,103000.0,25.8674,25.8859,25.8581,25.8859,103000.0
2011-05-20 13:25:00,27.96,27.96,27.93,27.94,52000.0,25.8859,25.8859,25.8581,25.8674,52000.0
2011-05-20 13:30:00,27.95,27.97,27.94,27.94,104000.0,25.8766,25.8951,25.8674,25.8674,104000.0
2011-05-20 13:35:00,27.96,27.96,27.94,27.95,46000.0,25.8859,25.8859,25.8674,25.8766,46000.0
2011-05-20 13:40:00,27.96,27.96,27.93,27.93,14000.0,25.8859,25.8859,25.8581,25.8581,14000.0
2011-05-20 13:45:00,27.93,27.93,27.91,27.92,23000.0,25.8581,25.8581,25.8396,25.8488,23000.0
2011-05-20 13:50:00,27.92,27.92,27.9,27.91,28000.0,25.8488,25.8488,25.8303,25.8396,28000.0
2011-05-20 13:55:00,27.9,27.91,27.9,27.9,27000.0,25.8303,25.8396,25.8303,25.8303,27000.0
2011-05-20 14:00:00,27.9,27.93,27.9,27.93,33000.0,25.8303,25.8581,25.8303,25.8581,33000.0
2011-05-20 14:05:00,27.92,27.93,27.88,27.89,56000.0,25.8488,25.8581,25.8118,25.8211,56000.0
2011-05-20 14:10:00,27.88,27.89,27.86,27.86,119000.0,25.8118,25.8211,25.7933,25.7933,119000.0
2011-05-20 14:15:00,27.86,27.89,27.85,27.88,158000.0,25.7933,25.8211,25.784,25.8118,158000.0
2011-05-20 14:20:00,27.88,27.9,27.87,27.88,45000.0,25.8118,25.8303,25.8026,25.8118,45000.0
2011-05-20 14:25:00,27.88,27.89,27.86,27.87,45000.0,25.8118,25.8211,25.7933,25.8026,45000.0
2011-05-20 14:30:00,27.87,27.88,27.85,27.86,80000.0,25.8026,25.8118,25.784,25.7933,80000.0
2011-05-20 14:35:00,27.87,27.87,27.86,27.86,28000.0,25.8026,25.8026,25.7933,25.7933,28000.0
2011-05-20 14:40:00,27.86,27.87,27.85,27.86,93000.0,25.7933,25.8026,25.784,25.7933,93000.0
2011-05-20 14:45:00,27.86,27.86,27.83,27.85,63000.0,25.7933,25.7933,25.7655,25.784,63000.0
2011-05-20 14:50:00,27.85,27.88,27.83,27.83,162000.0,25.784,25.8118,25.7655,25.7655,162000.0
2011-05-20 14:55:00,27.83,27.84,27.82,27.82,240000.0,25.7655,25.7748,25.7563,25.7563,240000.0
2011-05-20 15:00:00,27.81,27.85,27.81,27.85,185000.0,25.747,25.784,25.747,25.784,185000.0
2011-05-20 15:05:00,27.85,27.86,27.82,27.84,108000.0,25.784,25.7933,25.7563,25.7748,108000.0
2011-05-20 15:10:00,27.84,27.85,27.81,27.81,230000.0,25.7748,25.784,25.747,25.747,230000.0
2011-05-20 15:15:00,27.81,27.82,27.8,27.8,68000.0,25.747,25.7563,25.7377,25.7377,68000.0
2011-05-20 15:20:00,27.81,27.81,27.79,27.8,147000.0,25.747,25.747,25.7285,25.7377,147000.0
2011-05-20 15:25:00,27.8,27.8,27.79,27.79,39000.0,25.7377,25.7377,25.7285,25.7285,39000.0
2011-05-20 15:30:00,27.79,27.81,27.79,27.81,179000.0,25.7285,25.747,25.7285,25.747,179000.0
2011-05-20 15:35:00,27.81,27.81,27.79,27.79,130000.0,25.747,25.747,25.7285,25.7285,130000.0
2011-05-20 15:40:00,27.79,27.81,27.76,27.79,149000.0,25.7285,25.747,25.7007,25.7285,149000.0
2011-05-20 15:45:00,27.8,27.81,27.77,27.8,190000.0,25.7377,25.747,25.71,25.7377,190000.0
2011-05-20 15:50:00,27.8,27.81,27.75,27.76,226000.0,25.7377,25.747,25.6915,25.7007,226000.0
2011-05-20 15:55:00,27.77,27.79,27.73,27.74,662000.0,25.71,25.7285,25.6729,25.6822,662000.0
2011-05-23 09:30:00,27.45,27.56,27.34,27.34,25000.0,25.4137,25.5156,25.3119,25.3119,25000.0
2011-05-23 09:35:00,27.3,27.39,27.21,27.38,337000.0,25.2748,25.3582,25.1915,25.3489,337000.0
2011-05-23 09:40:00,27.38,27.38,27.28,27.29,127000.0,25.3489,25.3489,25.2563,25.2656,127000.0
2011-05-23 09:45:00,27.26,27.34,27.25,27.28,132000.0,25.2378,25.3119,25.2285,25.2563,132000.0
2011-05-23 09:50:00,27.27,27.28,27.22,27.23,138000.0,25.2471,25.2563,25.2008,25.21,138000.0
2011-05-23 09:55:00,27.24,27.25,27.2,27.22,178000.0,25.2193,25.2285,25.1823,25.2008,178000.0
2011-05-23 10:00:00,27.21,27.23,27.18,27.18,142000.0,25.1915,25.21,25.1637,25.1637,142000.0
2011-05-23 10:05:00,27.19,27.22,27.18,27.19,87000.0,25.173,25.2008,25.1637,25.173,87000.0
2011-05-23 10:10:00,27.2,27.24,27.19,27.23,76000.0,25.1823,25.2193,25.173,25.21,76000.0
2011-05-23 10:15:00,27.21,27.22,27.19,27.21,234000.0,25.1915,25.2008,25.173,25.1915,234000.0
2011-05-23 10:20:00,27.22,27.22,27.19,27.2,178000.0,25.2008,25.2008,25.173,25.1823,178000.0
2011-05-23 10:25:00,27.2,27.22,27.19,27.2,85000.0,25.1823,25.2008,25.173,25.1823,85000.0
2011-05-23 10:30:00,27.21,27.23,27.18,27.19,152000.0,25.1915,25.21,25.1637,25.173,152000.0
2011-05-23 10:35:00,27.18,27.21,27.17,27.19,122000.0,25.1637,25.1915,25.1545,25.173,122000.0
2011-05-23 10:40:00,27.19,27.2,27.18,27.18,149000.0,25.173,25.1823,25.1637,25.1637,149000.0
2011-05-23 10:45:00,27.18,27.19,27.14,27.16,66000.0,25.1637,25.173,25.1267,25.1452,66000.0
2011-05-23 10:50:00,27.15,27.16,27.12,27.15,78000.0,25.136,25.1452,25.1082,25.136,78000.0
2011-05-23 10:55:00,27.15,27.16,27.11,27.12,55000.0,25.136,25.1452,25.0989,25.1082,55000.0
2011-05-23 11:00:00,27.12,27.14,27.11,27.11,162000.0,25.1082,25.1267,25.0989,25.0989,162000.0
2011-05-23 11:05:00,27.11,27.12,27.1,27.12,29000.0,25.0989,25.1082,25.0897,25.1082,29000.0
2011-05-23 11:10:00,27.12,27.14,27.11,27.11,56000.0,25.1082,25.1267,25.0989,25.0989,56000.0
2011-05-23 11:15:00,27.12,27.13,27.11,27.13,21000.0,25.1082,25.1175,25.0989,25.1175,21000.0
2011-05-23 11:20:00,27.13,27.14,27.11,27.12,145000.0,25.1175,25.1267,25.0989,25.1082,145000.0
2011-05-23 11:25:00,27.11,27.17,27.11,27.15,221000.0,25.0989,25.1545,25.0989,25.136,221000.0
2011-05-23 11:30:00,27.16,27.16,27.12,27.14,31000.0,25.1452,25.1452,25.1082,25.1267,31000.0
2011-05-23 11:35:00,27.14,27.15,27.1,27.15,64000.0,25.1267,25.136,25.0897,25.136,64000.0
2011-05-23 11:40:00,27.14,27.15,27.1,27.11,50000.0,25.1267,25.136,25.0897,25.0989,50000.0
2011-05-23 11:45:00,27.12,27.14,27.11,27.14,66000.0,25.1082,25.1267,25.0989,25.1267,66000.0
2011-05-23 11:50:00,27.14,27.14,27.11,27.13,42000.0,25.1267,25.1267,25.0989,25.1175,42000.0
2011-05-23 11:55:00,27.13,27.14,27.11,27.14,86000.0,25.1175,25.1267,25.0989,25.1267,86000.0
2011-05-23 12:00:00,27.13,27.14,27.12,27.12,51000.0,25.1175,25.1267,25.1082,25.1082,51000.0
2011-05-23 12:05:00,27.12,27.15,27.12,27.14,41000.0,25.1082,25.136,25.1082,25.1267,41000.0
2011-05-23 12:10:00,27.14,27.15,27.11,27.12,79000.0,25.1267,25.136,25.0989,25.1082,79000.0
2011-05-23 12:15:00,27.14,27.14,27.12,27.12,8000.0,25.1267,25.1267,25.1082,25.1082,8000.0
2011-05-23 12:20:00,27.14,27.14,27.12,27.14,9000.0,25.1267,25.1267,25.1082,25.1267,9000.0
2011-05-23 12:25:00,27.12,27.14,27.12,27.13,33000.0,25.1082,25.1267,25.1082,25.1175,33000.0
2011-05-23 12:30:00,27.13,27.14,27.12,27.14,40000.0,25.1175,25.1267,25.1082,25.1267,40000.0
2011-05-23 12:35:00,27.13,27.13,27.12,27.13,22000.0,25.1175,25.1175,25.1082,25.1175,22000.0
2011-05-23 12:40:00,27.13,27.14,27.11,27.11,34000.0,25.1175,25.1267,25.0989,25.0989,34000.0
2011-05-23 12:45:00,27.12,27.13,27.11,27.11,54000.0,25.1082,25.1175,25.0989,25.0989,54000.0
2011-05-23 12:50:00,27.12,27.13,27.09,27.1,101000.0,25.1082,25.1175,25.0804,25.0897,101000.0
2011-05-23 12:55:00,27.1,27.12,27.1,27.1,26000.0,25.0897,25.1082,25.0897,25.0897,26000.0
2011-05-23 13:00:00,27.1,27.12,27.09,27.09,107000.0,25.0897,25.1082,25.0804,25.0804,107000.0
2011-05-23 13:05:00,27.1,27.11,27.09,27.11,38000.0,25.0897,25.0989,25.0804,25.0989,38000.0
2011-05-23 13:10:00,27.12,27.12,27.08,27.08,69000.0,25.1082,25.1082,25.0712,25.0712,69000.0
2011-05-23 13:15:00,27.1,27.11,27.07,27.08,34000.0,25.0897,25.0989,25.0619,25.0712,34000.0
2011-05-23 13:20:00,27.1,27.12,27.09,27.11,20000.0,25.0897,25.1082,25.0804,25.0989,20000.0
2011-05-23 13:25:00,27.11,27.12,27.08,27.1,47000.0,25.0989,25.1082,25.0712,25.0897,47000.0
2011-05-23 13:30:00,27.09,27.1,27.06,27.08,64000.0,25.0804,25.0897,25.0526,25.0712,64000.0
2011-05-23 13:35:00,27.08,27.08,27.07,27.07,157000.0,25.0712,25.0712,25.0619,25.0619,157000.0
2011-05-23 13:40:00,27.08,27.09,27.07,27.07,22000.0,25.0712,25.0804,25.0619,25.0619,22000.0
2011-05-23 13:45:00,27.07,27.08,27.06,27.07,49000.0,25.0619,25.0712,25.0526,25.0619,49000.0
2011-05-23 13:50:00,27.07,27.07,27.0,27.01,309000.0,25.0619,25.0619,24.9971,25.0064,309000.0
2011-05-23 13:55:00,27.01,27.02,27.0,27.0,227000.0,25.0064,25.0156,24.9971,24.9971,227000.0
2011-05-23 14:00:00,27.0,27.01,27.0,27.0,158000.0,24.9971,25.0064,24.9971,24.9971,158000.0
2011-05-23 14:05:00,27.0,27.01,27.0,27.0,117000.0,24.9971,25.0064,24.9971,24.9971,117000.0
2011-05-23 14:10:00,27.0,27.01,26.99,27.0,169000.0,24.9971,25.0064,24.9878,24.9971,169000.0
2011-05-23 14:15:00,27.0,27.0,26.99,27.0,76000.0,24.9971,24.9971,24.9878,24.9971,76000.0
2011-05-23 14:20:00,27.0,27.0,27.0,27.0,59000.0,24.9971,24.9971,24.9971,24.9971,59000.0
2011-05-23 14:25:00,27.0,27.01,26.99,26.99,170000.0,24.9971,25.0064,24.9878,24.9878,170000.0
2011-05-23 14:30:00,26.99,27.04,26.99,27.03,267000.0,24.9878,25.0341,24.9878,25.0249,267000.0
2011-05-23 14:35:00,27.05,27.13,27.05,27.13,106000.0,25.0434,25.1175,25.0434,25.1175,106000.0
2011-05-23 14:40:00,27.14,27.15,27.09,27.12,168000.0,25.1267,25.136,25.0804,25.1082,168000.0
2011-05-23 14:45:00,27.11,27.12,27.07,27.09,163000.0,25.0989,25.1082,25.0619,25.0804,163000.0
2011-05-23 14:50:00,27.1,27.11,27.09,27.1,98000.0,25.0897,25.0989,25.0804,25.0897,98000.0
2011-05-23 14:55:00,27.1,27.12,27.09,27.1,88000.0,25.0897,25.1082,25.0804,25.0897,88000.0
2011-05-23 15:00:00,27.1,27.12,27.09,27.1,269000.0,25.0897,25.1082,25.0804,25.0897,269000.0
2011-05-23 15:05:00,27.11,27.2,27.11,27.18,192000.0,25.0989,25.1823,25.0989,25.1637,192000.0
2011-05-23 15:10:00,27.19,27.21,27.17,27.17,96000.0,25.173,25.1915,25.1545,25.1545,96000.0
2011-05-23 15:15:00,27.17,27.24,27.17,27.24,110000.0,25.1545,25.2193,25.1545,25.2193,110000.0
2011-05-23 15:20:00,27.23,27.31,27.23,27.3,122000.0,25.21,25.2841,25.21,25.2748,122000.0
2011-05-23 15:25:00,27.3,27.32,27.27,27.3,192000.0,25.2748,25.2934,25.2471,25.2748,192000.0
2011-05-23 15:30:00,27.3,27.31,27.24,27.24,171000.0,25.2748,25.2841,25.2193,25.2193,171000.0
2011-05-23 15:35:00,27.24,27.26,27.23,27.23,70000.0,25.2193,25.2378,25.21,25.21,70000.0
2011-05-23 15:40:00,27.23,27.27,27.23,27.24,90000.0,25.21,25.2471,25.21,25.2193,90000.0
2011-05-23 15:45:00,27.24,27.24,27.16,27.18,231000.0,25.2193,25.2193,25.1452,25.1637,231000.0
2011-05-23 15:50:00,27.18,27.23,27.18,27.19,207000.0,25.1637,25.21,25.1637,25.173,207000.0
2011-05-23 15:55:00,27.19,27.2,27.16,27.2,359000.0,25.173,25.1823,25.1452,25.1823,359000.0
2011-05-24 09:30:00,27.32,27.32,27.22,27.26,121000.0,25.2934,25.2934,25.2008,25.2378,121000.0
2011-05-24 09:35:00,27.29,27.32,27.25,27.27,31000.0,25.2656,25.2934,25.2285,25.2471,31000.0
2011-05-24 09:40:00,27.25,27.31,27.23,27.23,67000.0,25.2285,25.2841,25.21,25.21,67000.0
2011-05-24 09:45:00,27.25,27.25,27.17,27.21,85000.0,25.2285,25.2285,25.1545,25.1915,85000.0
2011-05-24 09:50:00,27.23,27.23,27.21,27.21,44000.0,25.21,25.21,25.1915,25.1915,44000.0
2011-05-24 09:55:00,27.23,27.25,27.19,27.2,118000.0,25.21,25.2285,25.173,25.1823,118000.0
2011-05-24 10:00:00,27.23,27.25,27.2,27.2,24000.0,25.21,25.2285,25.1823,25.1823,24000.0
2011-05-24 10:05:00,27.2,27.21,27.19,27.21,18000.0,25.1823,25.1915,25.173,25.1915,18000.0
2011-05-24 10:10:00,27.21,27.23,27.18,27.2,62000.0,25.1915,25.21,25.1637,25.1823,62000.0
2011-05-24 10:15:00,27.2,27.22,27.2,27.22,44000.0,25.1823,25.2008,25.1823,25.2008,44000.0
2011-05-24 10:20:00,27.22,27.22,27.2,27.2,61000.0,25.2008,25.2008,25.1823,25.1823,61000.0
2011-05-24 10:25:00,27.21,27.21,27.16,27.17,45000.0,25.1915,25.1915,25.1452,25.1545,45000.0
2011-05-24 10:30:00,27.18,27.19,27.1,27.1,75000.0,25.1637,25.173,25.0897,25.0897,75000.0
2011-05-24 10:35:00,27.1,27.11,27.03,27.05,45000.0,25.0897,25.0989,25.0249,25.0434,45000.0
2011-05-24 10:40:00,27.03,27.1,27.03,27.08,104000.0,25.0249,25.0897,25.0249,25.0712,104000.0
2011-05-24 10:45:00,27.07,27.14,27.07,27.08,118000.0,25.0619,25.1267,25.0619,25.0712,118000.0
2011-05-24 10:50:00,27.08,27.1,27.05,27.05,41000.0,25.0712,25.0897,25.0434,25.0434,41000.0
2011-05-24 10:55:00,27.05,27.05,27.03,27.05,12000.0,25.0434,25.0434,25.0249,25.0434,12000.0
2011-05-24 11:00:00,27.06,27.08,27.05,27.06,20000.0,25.0526,25.0712,25.0434,25.0526,20000.0
2011-05-24 11:05:00,27.05,27.06,27.03,27.03,64000.0,25.0434,25.0526,25.0249,25.0249,64000.0
2011-05-24 11:10:00,27.04,27.07,27.04,27.06,23000.0,25.0341,25.0619,25.0341,25.0526,23000.0
2011-05-24 11:15:00,27.06,27.1,27.05,27.05,90000.0,25.0526,25.0897,25.0434,25.0434,90000.0
2011-05-24 11:20:00,27.07,27.07,27.05,27.07,12000.0,25.0619,25.0619,25.0434,25.0619,12000.0
2011-05-24 11:25:00,27.09,27.09,27.04,27.04,38000.0,25.0804,25.0804,25.0341,25.0341,38000.0
2011-05-24 11:30:00,27.05,27.06,26.99,27.0,116000.0,25.0434,25.0526,24.9878,24.9971,116000.0
2011-05-24 11:35:00,26.99,27.02,26.99,26.99,148000.0,24.9878,25.0156,24.9878,24.9878,148000.0
2011-05-24 11:40:00,26.99,27.0,26.94,26.98,114000.0,24.9878,24.9971,24.9415,24.9786,114000.0
2011-05-24 11:45:00,26.97,26.99,26.96,26.99,9000.0,24.9693,24.9878,24.9601,24.9878,9000.0
2011-05-24 11:50:00,26.97,26.98,26.95,26.96,127000.0,24.9693,24.9786,24.9508,24.9601,127000.0
2011-05-24 11:55:00,26.97,26.98,26.96,26.96,59000.0,24.9693,24.9786,24.9601,24.9601,59000.0
2011-05-24 12:00:00,26.97,26.97,26.89,26.9,187000.0,24.9693,24.9693,24.8953,24.9045,187000.0
2011-05-24 12:05:00,26.89,26.92,26.89,26.9,85000.0,24.8953,24.923,24.8953,24.9045,85000.0
2011-05-24 12:10:00,26.9,26.92,26.9,26.91,61000.0,24.9045,24.923,24.9045,24.9138,61000.0
2011-05-24 12:15:00,26.91,26.92,26.87,26.88,113000.0,24.9138,24.923,24.8767,24.886,113000.0
2011-05-24 12:20:00,26.88,26.89,26.87,26.87,14000.0,24.886,24.8953,24.8767,24.8767,14000.0
2011-05-24 12:25:00,26.86,26.9,26.86,26.9,37000.0,24.8675,24.9045,24.8675,24.9045,37000.0
2011-05-24 12:30:00,26.9,26.96,26.9,26.95,81000.0,24.9045,24.9601,24.9045,24.9508,81000.0
2011-05-24 12:35:00,26.96,26.99,26.96,26.99,55000.0,24.9601,24.9878,24.9601,24.9878,55000.0
2011-05-24 12:40:00,26.99,27.01,26.99,26.99,38000.0,24.9878,25.0064,24.9878,24.9878,38000.0
2011-05-24 12:45:00,26.99,27.0,26.96,26.99,168000.0,24.9878,24.9971,24.9601,24.9878,168000.0
2011-05-24 12:50:00,27.0,27.0,26.97,26.97,47000.0,24.9971,24.9971,24.9693,24.9693,47000.0
2011-05-24 12:55:00,26.96,26.99,26.96,26.99,38000.0,24.9601,24.9878,24.9601,24.9878,38000.0
2011-05-24 13:00:00,26.98,27.0,26.98,26.98,48000.0,24.9786,24.9971,24.9786,24.9786,48000.0
2011-05-24 13:05:00,26.98,26.99,26.97,26.97,21000.0,24.9786,24.9878,24.9693,24.9693,21000.0
2011-05-24 13:10:00,26.97,26.98,26.97,26.98,23000.0,24.9693,24.9786,24.9693,24.9786,23000.0
2011-05-24 13:15:00,26.98,26.98,26.96,26.97,87000.0,24.9786,24.9786,24.9601,24.9693,87000.0
2011-05-24 13:20:00,26.96,26.96,26.92,26.93,69000.0,24.9601,24.9601,24.923,24.9323,69000.0
2011-05-24 13:25:00,26.93,26.94,26.9,26.92,25000.0,24.9323,24.9415,24.9045,24.923,25000.0
2011-05-24 13:30:00,26.93,26.94,26.92,26.92,94000.0,24.9323,24.9415,24.923,24.923,94000.0
2011-05-24 13:35:00,26.92,26.93,26.92,26.93,41000.0,24.923,24.9323,24.923,24.9323,41000.0
2011-05-24 13:40:00,26.93,26.94,26.92,26.93,61000.0,24.9323,24.9415,24.923,24.9323,61000.0
2011-05-24 13:45:00,26.93,26.93,26.89,26.89,137000.0,24.9323,24.9323,24.8953,24.8953,137000.0
2011-05-24 13:50:00,26.89,26.9,26.88,26.9,110000.0,24.8953,24.9045,24.886,24.9045,110000.0
2011-05-24 13:55:00,26.9,26.94,26.88,26.91,112000.0,24.9045,24.9415,24.886,24.9138,112000.0
2011-05-24 14:00:00,26.92,26.92,26.86,26.88,127000.0,24.923,24.923,24.8675,24.886,127000.0
2011-05-24 14:05:00,26.87,26.87,26.84,26.85,125000.0,24.8767,24.8767,24.849,24.8582,125000.0
2011-05-24 14:10:00,26.85,26.93,26.85,26.91,131000.0,24.8582,24.9323,24.8582,24.9138,131000.0
2011-05-24 14:15:00,26.92,26.97,26.92,26.96,34000.0,24.923,24.9693,24.923,24.9601,34000.0
2011-05-24 14:20:00,26.96,26.97,26.94,26.95,95000.0,24.9601,24.9693,24.9415,24.9508,95000.0
2011-05-24 14:25:00,26.95,26.96,26.93,26.96,76000.0,24.9508,24.9601,24.9323,24.9601,76000.0
2011-05-24 14:30:00,26.96,26.96,26.92,26.92,51000.0,24.9601,24.9601,24.923,24.923,51000.0
2011-05-24 14:35:00,26.91,26.94,26.91,26.94,54000.0,24.9138,24.9415,24.9138,24.9415,54000.0
2011-05-24 14:40:00,26.94,26.95,26.9,26.91,41000.0,24.9415,24.9508,24.9045,24.9138,41000.0
2011-05-24 14:45:00,26.93,26.96,26.93,26.96,15000.0,24.9323,24.9601,24.9323,24.9601,15000.0
2011-05-24 14:50:00,26.95,27.0,26.92,26.99,48000.0,24.9508,24.9971,24.923,24.9878,48000.0
2011-05-24 14:55:00,27.0,27.01,26.96,26.97,86000.0,24.9971,25.0064,24.9601,24.9693,86000.0
2011-05-24 15:00:00,26.96,27.01,26.96,27.01,86000.0,24.9601,25.0064,24.9601,25.0064,86000.0
2011-05-24 15:05:00,27.0,27.01,26.98,27.0,342000.0,24.9971,25.0064,24.9786,24.9971,342000.0
2011-05-24 15:10:00,27.0,27.04,27.0,27.02,145000.0,24.9971,25.0341,24.9971,25.0156,145000.0
2011-05-24 15:15:00,27.01,27.03,27.01,27.01,86000.0,25.0064,25.0249,25.0064,25.0064,86000.0
2011-05-24 15:20:00,27.02,27.05,27.02,27.05,53000.0,25.0156,25.0434,25.0156,25.0434,53000.0
2011-05-24 15:25:00,27.04,27.05,27.0,27.0,293000.0,25.0341,25.0434,24.9971,24.9971,293000.0
2011-05-24 15:30:00,26.99,27.02,26.99,27.01,160000.0,24.9878,25.0156,24.9878,25.0064,160000.0
2011-05-24 15:35:00,27.01,27.01,26.99,27.01,106000.0,25.0064,25.0064,24.9878,25.0064,106000.0
2011-05-24 15:40:00,27.01,27.01,26.99,27.0,187000.0,25.0064,25.0064,24.9878,24.9971,187000.0
2011-05-24 15:45:00,27.0,27.02,26.97,26.99,395000.0,24.9971,25.0156,24.9693,24.9878,395000.0
2011-05-24 15:50:00,26.99,27.0,26.98,26.99,411000.0,24.9878,24.9971,24.9786,24.9878,411000.0
2011-05-24 15:55:00,26.99,27.01,26.99,27.0,498000.0,24.9878,25.0064,24.9878,24.9971,498000.0
2011-05-25 09:30:00,26.81,26.96,26.8,26.8,122000.0,24.8212,24.9601,24.8119,24.8119,122000.0
2011-05-25 09:35:00,26.82,27.0,26.8,26.9,152000.0,24.8304,24.9971,24.8119,24.9045,152000.0
2011-05-25 09:40:00,26.94,26.99,26.94,26.97,45000.0,24.9415,24.9878,24.9415,24.9693,45000.0
2011-05-25 09:45:00,26.97,27.06,26.96,27.02,74000.0,24.9693,25.0526,24.9601,25.0156,74000.0
2011-05-25 09:50:00,27.02,27.02,26.96,27.0,174000.0,25.0156,25.0156,24.9601,24.9971,174000.0
2011-05-25 09:55:00,27.0,27.03,26.99,27.01,48000.0,24.9971,25.0249,24.9878,25.0064,48000.0
2011-05-25 10:00:00,27.01,27.01,26.94,26.96,225000.0,25.0064,25.0064,24.9415,24.9601,225000.0
2011-05-25 10:05:00,26.96,27.0,26.96,27.0,98000.0,24.9601,24.9971,24.9601,24.9971,98000.0
2011-05-25 10:10:00,26.99,27.0,26.95,26.98,152000.0,24.9878,24.9971,24.9508,24.9786,152000.0
2011-05-25 10:15:00,26.98,27.0,26.95,26.96,47000.0,24.9786,24.9971,24.9508,24.9601,47000.0
2011-05-25 10:20:00,26.95,27.0,26.95,26.99,73000.0,24.9508,24.9971,24.9508,24.9878,73000.0
2011-05-25 10:25:00,27.0,27.01,26.97,26.99,229000.0,24.9971,25.0064,24.9693,24.9878,229000.0
2011-05-25 10:30:00,27.01,27.1,26.99,27.1,279000.0,25.0064,25.0897,24.9878,25.0897,279000.0
2011-05-25 10:35:00,27.1,27.21,27.08,27.19,366000.0,25.0897,25.1915,25.0712,25.173,366000.0
2011-05-25 10:40:00,27.2,27.22,27.18,27.21,107000.0,25.1823,25.2008,25.1637,25.1915,107000.0
2011-05-25 10:45:00,27.2,27.2,27.1,27.12,415000.0,25.1823,25.1823,25.0897,25.1082,415000.0
2011-05-25 10:50:00,27.12,27.16,27.12,27.16,25000.0,25.1082,25.1452,25.1082,25.1452,25000.0
2011-05-25 10:55:00,27.16,27.23,27.16,27.17,50000.0,25.1452,25.21,25.1452,25.1545,50000.0
2011-05-25 11:00:00,27.18,27.23,27.18,27.21,55000.0,25.1637,25.21,25.1637,25.1915,55000.0
2011-05-25 11:05:00,27.21,27.29,27.21,27.28,218000.0,25.1915,25.2656,25.1915,25.2563,218000.0
2011-05-25 11:10:00,27.3,27.34,27.29,27.32,65000.0,25.2748,25.3119,25.2656,25.2934,65000.0
2011-05-25 11:15:00,27.31,27.36,27.25,27.26,292000.0,25.2841,25.3304,25.2285,25.2378,292000.0
2011-05-25 11:20:00,27.29,27.35,27.27,27.34,53000.0,25.2656,25.3211,25.2471,25.3119,53000.0
2011-05-25 11:25:00,27.34,27.35,27.33,27.34,46000.0,25.3119,25.3211,25.3026,25.3119,46000.0
2011-05-25 11:30:00,27.33,27.34,27.32,27.33,35000.0,25.3026,25.3119,25.2934,25.3026,35000.0
2011-05-25 11:35:00,27.33,27.38,27.33,27.37,83000.0,25.3026,25.3489,25.3026,25.3396,83000.0
2011-05-25 11:40:00,27.37,27.4,27.37,27.4,60000.0,25.3396,25.3674,25.3396,25.3674,60000.0
2011-05-25 11:45:00,27.4,27.5,27.4,27.5,178000.0,25.3674,25.46,25.3674,25.46,178000.0
2011-05-25 11:50:00,27.49,27.53,27.49,27.52,167000.0,25.4507,25.4878,25.4507,25.4785,167000.0
2011-05-25 11:55:00,27.53,27.55,27.52,27.54,188000.0,25.4878,25.5063,25.4785,25.497,188000.0
2011-05-25 12:00:00,27.55,27.55,27.46,27.46,199000.0,25.5063,25.5063,25.423,25.423,199000.0
2011-05-25 12:05:00,27.48,27.51,27.47,27.5,72000.0,25.4415,25.4693,25.4322,25.46,72000.0
2011-05-25 12:10:00,27.51,27.51,27.5,27.5,13000.0,25.4693,25.4693,25.46,25.46,13000.0
2011-05-25 12:15:00,27.51,27.52,27.48,27.48,28000.0,25.4693,25.4785,25.4415,25.4415,28000.0
2011-05-25 12:20:00,27.49,27.49,27.44,27.45,31000.0,25.4507,25.4507,25.4045,25.4137,31000.0
2011-05-25 12:25:00,27.46,27.46,27.45,27.45,16000.0,25.423,25.423,25.4137,25.4137,16000.0
2011-05-25 12:30:00,27.45,27.45,27.43,27.43,21000.0,25.4137,25.4137,25.3952,25.3952,21000.0
2011-05-25 12:35:00,27.45,27.45,27.4,27.4,135000.0,25.4137,25.4137,25.3674,25.3674,135000.0
2011-05-25 12:40:00,27.39,27.4,27.39,27.39,28000.0,25.3582,25.3674,25.3582,25.3582,28000.0
2011-05-25 12:45:00,27.39,27.4,27.39,27.39,29000.0,25.3582,25.3674,25.3582,25.3582,29000.0
2011-05-25 12:50:00,27.38,27.39,27.38,27.39,159000.0,25.3489,25.3582,25.3489,25.3582,159000.0
2011-05-25 12:55:00,27.39,27.43,27.38,27.42,31000.0,25.3582,25.3952,25.3489,25.3859,31000.0
2011-05-25 13:00:00,27.42,27.42,27.4,27.42,43000.0,25.3859,25.3859,25.3674,25.3859,43000.0
2011-05-25 13:05:00,27.41,27.45,27.41,27.45,48000.0,25.3767,25.4137,25.3767,25.4137,48000.0
2011-05-25 13:10:00,27.44,27.47,27.44,27.45,119000.0,25.4045,25.4322,25.4045,25.4137,119000.0
2011-05-25 13:15:00,27.46,27.47,27.45,27.46,20000.0,25.423,25.4322,25.4137,25.423,20000.0
2011-05-25 13:20:00,27.46,27.46,27.41,27.42,226000.0,25.423,25.423,25.3767,25.3859,226000.0
2011-05-25 13:25:00,27.42,27.43,27.41,27.41,38000.0,25.3859,25.3952,25.3767,25.3767,38000.0
2011-05-25 13:30:00,27.42,27.43,27.34,27.34,99000.0,25.3859,25.3952,25.3119,25.3119,99000.0
2011-05-25 13:35:00,27.36,27.36,27.31,27.31,168000.0,25.3304,25.3304,25.2841,25.2841,168000.0
2011-05-25 13:40:00,27.31,27.34,27.3,27.32,76000.0,25.2841,25.3119,25.2748,25.2934,76000.0
2011-05-25 13:45:00,27.33,27.37,27.32,27.36,54000.0,25.3026,25.3396,25.2934,25.3304,54000.0
2011-05-25 13:50:00,27.37,27.37,27.25,27.26,255000.0,25.3396,25.3396,25.2285,25.2378,255000.0
2011-05-25 13:55:00,27.26,27.28,27.25,27.28,75000.0,25.2378,25.2563,25.2285,25.2563,75000.0
2011-05-25 14:00:00,27.28,27.29,27.26,27.26,36000.0,25.2563,25.2656,25.2378,25.2378,36000.0
2011-05-25 14:05:00,27.26,27.3,27.26,27.29,31000.0,25.2378,25.2748,25.2378,25.2656,31000.0
2011-05-25 14:10:00,27.3,27.31,27.3,27.3,44000.0,25.2748,25.2841,25.2748,25.2748,44000.0
2011-05-25 14:15:00,27.3,27.31,27.27,27.28,99000.0,25.2748,25.2841,25.2471,25.2563,99000.0
2011-05-25 14:20:00,27.29,27.3,27.28,27.29,47000.0,25.2656,25.2748,25.2563,25.2656,47000.0
2011-05-25 14:25:00,27.29,27.31,27.29,27.31,85000.0,25.2656,25.2841,25.2656,25.2841,85000.0
2011-05-25 14:30:00,27.3,27.31,27.29,27.31,82000.0,25.2748,25.2841,25.2656,25.2841,82000.0
2011-05-25 14:35:00,27.3,27.3,27.28,27.28,88000.0,25.2748,25.2748,25.2563,25.2563,88000.0
2011-05-25 14:40:00,27.29,27.29,27.26,27.29,151000.0,25.2656,25.2656,25.2378,25.2656,151000.0
2011-05-25 14:45:00,27.3,27.33,27.29,27.33,35000.0,25.2748,25.3026,25.2656,25.3026,35000.0
2011-05-25 14:50:00,27.32,27.38,27.32,27.32,274000.0,25.2934,25.3489,25.2934,25.2934,274000.0
2011-05-25 14:55:00,27.33,27.36,27.33,27.35,107000.0,25.3026,25.3304,25.3026,25.3211,107000.0
2011-05-25 15:00:00,27.34,27.41,27.34,27.38,89000.0,25.3119,25.3767,25.3119,25.3489,89000.0
2011-05-25 15:05:00,27.4,27.44,27.39,27.42,171000.0,25.3674,25.4045,25.3582,25.3859,171000.0
2011-05-25 15:10:00,27.42,27.45,27.41,27.42,135000.0,25.3859,25.4137,25.3767,25.3859,135000.0
2011-05-25 15:15:00,27.43,27.46,27.41,27.44,102000.0,25.3952,25.423,25.3767,25.4045,102000.0
2011-05-25 15:20:00,27.44,27.45,27.44,27.45,28000.0,25.4045,25.4137,25.4045,25.4137,28000.0
2011-05-25 15:25:00,27.44,27.46,27.43,27.46,77000.0,25.4045,25.423,25.3952,25.423,77000.0
2011-05-25 15:30:00,27.45,27.49,27.45,27.47,114000.0,25.4137,25.4507,25.4137,25.4322,114000.0
2011-05-25 15:35:00,27.48,27.49,27.47,27.48,55000.0,25.4415,25.4507,25.4322,25.4415,55000.0
2011-05-25 15:40:00,27.49,27.51,27.45,27.46,145000.0,25.4507,25.4693,25.4137,25.423,145000.0
2011-05-25 15:45:00,27.46,27.47,27.44,27.46,209000.0,25.423,25.4322,25.4045,25.423,209000.0
2011-05-25 15:50:00,27.46,27.46,27.4,27.42,197000.0,25.423,25.423,25.3674,25.3859,197000.0
2011-05-25 15:55:00,27.42,27.46,27.41,27.44,283000.0,25.3859,25.423,25.3767,25.4045,283000.0
2011-05-26 09:30:00,27.4,27.44,27.26,27.35,173000.0,25.3674,25.4045,25.2378,25.3211,173000.0
2011-05-26 09:35:00,27.35,27.38,27.29,27.31,107000.0,25.3211,25.3489,25.2656,25.2841,107000.0
2011-05-26 09:40:00,27.29,27.31,27.26,27.31,284000.0,25.2656,25.2841,25.2378,25.2841,284000.0
2011-05-26 09:45:00,27.3,27.31,27.26,27.31,173000.0,25.2748,25.2841,25.2378,25.2841,173000.0
2011-05-26 09:50:00,27.32,27.32,27.25,27.25,79000.0,25.2934,25.2934,25.2285,25.2285,79000.0
2011-05-26 09:55:00,27.26,27.31,27.25,27.31,366000.0,25.2378,25.2841,25.2285,25.2841,366000.0
2011-05-26 10:00:00,27.34,27.36,27.3,27.35,68000.0,25.3119,25.3304,25.2748,25.3211,68000.0
2011-05-26 10:05:00,27.34,27.4,27.31,27.38,85000.0,25.3119,25.3674,25.2841,25.3489,85000.0
2011-05-26 10:10:00,27.38,27.42,27.34,27.39,131000.0,25.3489,25.3859,25.3119,25.3582,131000.0
2011-05-26 10:15:00,27.4,27.41,27.39,27.41,120000.0,25.3674,25.3767,25.3582,25.3767,120000.0
2011-05-26 10:20:00,27.4,27.43,27.39,27.43,25000.0,25.3674,25.3952,25.3582,25.3952,25000.0
2011-05-26 10:25:00,27.41,27.49,27.41,27.48,120000.0,25.3767,25.4507,25.3767,25.4415,120000.0
2011-05-26 10:30:00,27.46,27.46,27.43,27.44,63000.0,25.423,25.423,25.3952,25.4045,63000.0
2011-05-26 10:35:00,27.43,27.46,27.43,27.46,26000.0,25.3952,25.423,25.3952,25.423,26000.0
2011-05-26 10:40:00,27.46,27.52,27.44,27.49,63000.0,25.423,25.4785,25.4045,25.4507,63000.0
2011-05-26 10:45:00,27.49,27.5,27.46,27.5,53000.0,25.4507,25.46,25.423,25.46,53000.0
2011-05-26 10:50:00,27.48,27.49,27.43,27.46,79000.0,25.4415,25.4507,25.3952,25.423,79000.0
2011-05-26 10:55:00,27.44,27.46,27.43,27.44,134000.0,25.4045,25.423,25.3952,25.4045,134000.0
2011-05-26 11:00:00,27.45,27.47,27.43,27.46,132000.0,25.4137,25.4322,25.3952,25.423,132000.0
2011-05-26 11:05:00,27.47,27.49,27.45,27.48,28000.0,25.4322,25.4507,25.4137,25.4415,28000.0
2011-05-26 11:10:00,27.49,27.5,27.48,27.49,41000.0,25.4507,25.46,25.4415,25.4507,41000.0
2011-05-26 11:15:00,27.5,27.56,27.49,27.54,88000.0,25.46,25.5156,25.4507,25.497,88000.0
2011-05-26 11:20:00,27.56,27.56,27.52,27.54,57000.0,25.5156,25.5156,25.4785,25.497,57000.0
2011-05-26 11:25:00,27.54,27.59,27.54,27.58,56000.0,25.497,25.5433,25.497,25.5341,56000.0
2011-05-26 11:30:00,27.59,27.6,27.56,27.57,52000.0,25.5433,25.5526,25.5156,25.5248,52000.0
2011-05-26 11:35:00,27.58,27.59,27.55,27.57,84000.0,25.5341,25.5433,25.5063,25.5248,84000.0
2011-05-26 11:40:00,27.57,27.6,27.57,27.59,62000.0,25.5248,25.5526,25.5248,25.5433,62000.0
2011-05-26 11:45:00,27.59,27.61,27.58,27.6,90000.0,25.5433,25.5618,25.5341,25.5526,90000.0
2011-05-26 11:50:00,27.61,27.63,27.6,27.6,45000.0,25.5618,25.5804,25.5526,25.5526,45000.0
2011-05-26 11:55:00,27.61,27.64,27.6,27.63,58000.0,25.5618,25.5896,25.5526,25.5804,58000.0
2011-05-26 12:00:00,27.63,27.64,27.6,27.6,30000.0,25.5804,25.5896,25.5526,25.5526,30000.0
2011-05-26 12:05:00,27.6,27.62,27.59,27.62,55000.0,25.5526,25.5711,25.5433,25.5711,55000.0
2011-05-26 12:10:00,27.63,27.65,27.62,27.64,53000.0,25.5804,25.5989,25.5711,25.5896,53000.0
2011-05-26 12:15:00,27.65,27.65,27.62,27.65,37000.0,25.5989,25.5989,25.5711,25.5989,37000.0
2011-05-26 12:20:00,27.66,27.73,27.66,27.72,190000.0,25.6081,25.6729,25.6081,25.6637,190000.0
2011-05-26 12:25:00,27.72,27.81,27.72,27.79,240000.0,25.6637,25.747,25.6637,25.7285,240000.0
2011-05-26 12:30:00,27.79,27.85,27.79,27.83,316000.0,25.7285,25.784,25.7285,25.7655,316000.0
2011-05-26 12:35:00,27.84,27.86,27.81,27.84,103000.0,25.7748,25.7933,25.747,25.7748,103000.0
2011-05-26 12:40:00,27.84,27.9,27.84,27.9,82000.0,25.7748,25.8303,25.7748,25.8303,82000.0
2011-05-26 12:45:00,27.91,27.93,27.88,27.92,142000.0,25.8396,25.8581,25.8118,25.8488,142000.0
2011-05-26 12:50:00,27.92,27.95,27.91,27.92,74000.0,25.8488,25.8766,25.8396,25.8488,74000.0
2011-05-26 12:55:00,27.92,27.93,27.89,27.91,95000.0,25.8488,25.8581,25.8211,25.8396,95000.0
2011-05-26 13:00:00,27.91,27.99,27.9,27.99,175000.0,25.8396,25.9137,25.8303,25.9137,175000.0
2011-05-26 13:05:00,27.99,28.0,27.95,28.0,171000.0,25.9137,25.9229,25.8766,25.9229,171000.0
2011-05-26 13:10:00,28.0,28.09,27.99,28.09,262000.0,25.9229,26.0062,25.9137,26.0062,262000.0
2011-05-26 13:15:00,28.05,28.25,28.05,28.19,384000.0,25.9692,26.1544,25.9692,26.0988,384000.0
2011-05-26 13:20:00,28.19,28.28,28.17,28.25,152000.0,26.0988,26.1821,26.0803,26.1544,152000.0
2011-05-26 13:25:00,28.27,28.36,28.23,28.32,659000.0,26.1729,26.2562,26.1359,26.2192,659000.0
2011-05-26 13:30:00,28.3,28.32,28.27,28.3,750000.0,26.2007,26.2192,26.1729,26.2007,750000.0
2011-05-26 13:35:00,28.3,28.33,28.29,28.32,368000.0,26.2007,26.2284,26.1914,26.2192,368000.0
2011-05-26 13:40:00,28.32,28.33,28.29,28.3,129000.0,26.2192,26.2284,26.1914,26.2007,129000.0
2011-05-26 13:45:00,28.31,28.31,28.23,28.23,229000.0,26.2099,26.2099,26.1359,26.1359,229000.0
2011-05-26 13:50:00,28.23,28.23,28.16,28.17,174000.0,26.1359,26.1359,26.071,26.0803,174000.0
2011-05-26 13:55:00,28.16,28.18,28.16,28.16,71000.0,26.071,26.0896,26.071,26.071,71000.0
2011-05-26 14:00:00,28.16,28.17,28.05,28.05,224000.0,26.071,26.0803,25.9692,25.9692,224000.0
2011-05-26 14:05:00,28.06,28.08,28.02,28.05,227000.0,25.9785,25.997,25.9414,25.9692,227000.0
2011-05-26 14:10:00,28.03,28.11,28.03,28.1,116000.0,25.9507,26.0248,25.9507,26.0155,116000.0
2011-05-26 14:15:00,28.1,28.1,28.0,28.0,62000.0,26.0155,26.0155,25.9229,25.9229,62000.0
2011-05-26 14:20:00,28.0,28.06,28.0,28.05,112000.0,25.9229,25.9785,25.9229,25.9692,112000.0
2011-05-26 14:25:00,28.04,28.1,28.04,28.1,170000.0,25.9599,26.0155,25.9599,26.0155,170000.0
2011-05-26 14:30:00,28.1,28.14,28.1,28.12,411000.0,26.0155,26.0525,26.0155,26.034,411000.0
2011-05-26 14:35:00,28.12,28.15,28.11,28.14,301000.0,26.034,26.0618,26.0248,26.0525,301000.0
2011-05-26 14:40:00,28.14,28.17,28.12,28.13,194000.0,26.0525,26.0803,26.034,26.0433,194000.0
2011-05-26 14:45:00,28.12,28.13,28.11,28.11,163000.0,26.034,26.0433,26.0248,26.0248,163000.0
2011-05-26 14:50:00,28.11,28.15,28.11,28.12,115000.0,26.0248,26.0618,26.0248,26.034,115000.0
2011-05-26 14:55:00,28.11,28.13,28.11,28.13,70000.0,26.0248,26.0433,26.0248,26.0433,70000.0
2011-05-26 15:00:00,28.13,28.13,28.11,28.12,61000.0,26.0433,26.0433,26.0248,26.034,61000.0
2011-05-26 15:05:00,28.11,28.14,28.08,28.1,952000.0,26.0248,26.0525,25.997,26.0155,952000.0
2011-05-26 15:10:00,28.09,28.1,28.04,28.04,560000.0,26.0062,26.0155,25.9599,25.9599,560000.0
2011-05-26 15:15:00,28.03,28.03,28.01,28.01,127000.0,25.9507,25.9507,25.9322,25.9322,127000.0
2011-05-26 15:20:00,28.01,28.09,28.0,28.08,312000.0,25.9322,26.0062,25.9229,25.997,312000.0
2011-05-26 15:25:00,28.08,28.13,28.08,28.13,169000.0,25.997,26.0433,25.997,26.0433,169000.0
2011-05-26 15:30:00,28.13,28.16,28.11,28.16,262000.0,26.0433,26.071,26.0248,26.071,262000.0
2011-05-26 15:35:00,28.16,28.17,28.15,28.17,122000.0,26.071,26.0803,26.0618,26.0803,122000.0
2011-05-26 15:40:00,28.18,28.18,28.14,28.15,136000.0,26.0896,26.0896,26.0525,26.0618,136000.0
2011-05-26 15:45:00,28.15,28.17,28.14,28.17,309000.0,26.0618,26.0803,26.0525,26.0803,309000.0
2011-05-26 15:50:00,28.17,28.2,28.16,28.2,374000.0,26.0803,26.1081,26.071,26.1081,374000.0
2011-05-26 15:55:00,28.2,28.23,28.18,28.2,714000.0,26.1081,26.1359,26.0896,26.1081,714000.0
2011-05-27 09:30:00,28.22,28.3,28.15,28.2,218000.0,26.1266,26.2007,26.0618,26.1081,218000.0
2011-05-27 09:35:00,28.21,28.22,28.16,28.19,241000.0,26.1173,26.1266,26.071,26.0988,241000.0
2011-05-27 09:40:00,28.2,28.21,28.17,28.21,56000.0,26.1081,26.1173,26.0803,26.1173,56000.0
2011-05-27 09:45:00,28.21,28.23,28.19,28.2,119000.0,26.1173,26.1359,26.0988,26.1081,119000.0
2011-05-27 09:50:00,28.21,28.27,28.2,28.26,151000.0,26.1173,26.1729,26.1081,26.1636,151000.0
2011-05-27 09:55:00,28.28,28.34,28.26,28.31,254000.0,26.1821,26.2377,26.1636,26.2099,254000.0
2011-05-27 10:00:00,28.31,28.35,28.28,28.31,263000.0,26.2099,26.2469,26.1821,26.2099,263000.0
2011-05-27 10:05:00,28.33,28.33,28.3,28.32,84000.0,26.2284,26.2284,26.2007,26.2192,84000.0
2011-05-27 10:10:00,28.33,28.34,28.31,28.33,133000.0,26.2284,26.2377,26.2099,26.2284,133000.0
2011-05-27 10:15:00,28.33,28.41,28.33,28.41,107000.0,26.2284,26.3025,26.2284,26.3025,107000.0
2011-05-27 10:20:00,28.41,28.44,28.4,28.43,133000.0,26.3025,26.3303,26.2932,26.321,133000.0
2011-05-27 10:25:00,28.43,28.47,28.42,28.43,105000.0,26.321,26.358,26.3118,26.321,105000.0
2011-05-27 10:30:00,28.44,28.46,28.43,28.45,81000.0,26.3303,26.3488,26.321,26.3395,81000.0
2011-05-27 10:35:00,28.45,28.47,28.44,28.45,111000.0,26.3395,26.358,26.3303,26.3395,111000.0
2011-05-27 10:40:00,28.45,28.49,28.45,28.47,125000.0,26.3395,26.3766,26.3395,26.358,125000.0
2011-05-27 10:45:00,28.47,28.55,28.47,28.54,524000.0,26.358,26.4321,26.358,26.4229,524000.0
2011-05-27 10:50:00,28.54,28.6,28.53,28.6,149000.0,26.4229,26.4784,26.4136,26.4784,149000.0
2011-05-27 10:55:00,28.6,28.63,28.55,28.57,146000.0,26.4784,26.5062,26.4321,26.4506,146000.0
2011-05-27 11:00:00,28.56,28.56,28.51,28.52,171000.0,26.4414,26.4414,26.3951,26.4043,171000.0
2011-05-27 11:05:00,28.52,28.52,28.45,28.46,250000.0,26.4043,26.4043,26.3395,26.3488,250000.0
2011-05-27 11:10:00,28.46,28.51,28.45,28.5,64000.0,26.3488,26.3951,26.3395,26.3858,64000.0
2011-05-27 11:15:00,28.51,28.52,28.48,28.49,98000.0,26.3951,26.4043,26.3673,26.3766,98000.0
2011-05-27 11:20:00,28.49,28.5,28.48,28.48,105000.0,26.3766,26.3858,26.3673,26.3673,105000.0
2011-05-27 11:25:00,28.49,28.5,28.48,28.48,161000.0,26.3766,26.3858,26.3673,26.3673,161000.0
2011-05-27 11:30:00,28.49,28.5,28.46,28.48,147000.0,26.3766,26.3858,26.3488,26.3673,147000.0
2011-05-27 11:35:00,28.48,28.5,28.48,28.5,105000.0,26.3673,26.3858,26.3673,26.3858,105000.0
2011-05-27 11:40:00,28.5,28.5,28.49,28.5,90000.0,26.3858,26.3858,26.3766,26.3858,90000.0
2011-05-27 11:45:00,28.5,28.5,28.49,28.5,99000.0,26.3858,26.3858,26.3766,26.3858,99000.0
2011-05-27 11:50:00,28.5,28.5,28.48,28.49,59000.0,26.3858,26.3858,26.3673,26.3766,59000.0
2011-05-27 11:55:00,28.49,28.55,28.49,28.54,76000.0,26.3766,26.4321,26.3766,26.4229,76000.0
2011-05-27 12:00:00,28.54,28.54,28.44,28.46,387000.0,26.4229,26.4229,26.3303,26.3488,387000.0
2011-05-27 12:05:00,28.46,28.49,28.45,28.48,119000.0,26.3488,26.3766,26.3395,26.3673,119000.0
2011-05-27 12:10:00,28.48,28.49,28.48,28.48,29000.0,26.3673,26.3766,26.3673,26.3673,29000.0
2011-05-27 12:15:00,28.48,28.49,28.46,28.46,124000.0,26.3673,26.3766,26.3488,26.3488,124000.0
2011-05-27 12:20:00,28.46,28.48,28.42,28.43,84000.0,26.3488,26.3673,26.3118,26.321,84000.0
2011-05-27 12:25:00,28.44,28.46,28.41,28.46,36000.0,26.3303,26.3488,26.3025,26.3488,36000.0
2011-05-27 12:30:00,28.45,28.45,28.43,28.43,60000.0,26.3395,26.3395,26.321,26.321,60000.0
2011-05-27 12:35:00,28.44,28.44,28.43,28.43,183000.0,26.3303,26.3303,26.321,26.321,183000.0
2011-05-27 12:40:00,28.43,28.45,28.41,28.41,173000.0,26.321,26.3395,26.3025,26.3025,173000.0
2011-05-27 12:45:00,28.41,28.43,28.41,28.43,57000.0,26.3025,26.321,26.3025,26.321,57000.0
2011-05-27 12:50:00,28.43,28.45,28.41,28.43,99000.0,26.321,26.3395,26.3025,26.321,99000.0
2011-05-27 12:55:00,28.43,28.45,28.43,28.43,64000.0,26.321,26.3395,26.321,26.321,64000.0
2011-05-27 13:00:00,28.42,28.46,28.42,28.45,166000.0,26.3118,26.3488,26.3118,26.3395,166000.0
2011-05-27 13:05:00,28.44,28.47,28.44,28.47,40000.0,26.3303,26.358,26.3303,26.358,40000.0
2011-05-27 13:10:00,28.47,28.48,28.44,28.45,57000.0,26.358,26.3673,26.3303,26.3395,57000.0
2011-05-27 13:15:00,28.45,28.46,28.44,28.46,35000.0,26.3395,26.3488,26.3303,26.3488,35000.0
2011-05-27 13:20:00,28.45,28.48,28.45,28.46,43000.0,26.3395,26.3673,26.3395,26.3488,43000.0
2011-05-27 13:25:00,28.47,28.47,28.46,28.46,63000.0,26.358,26.358,26.3488,26.3488,63000.0
2011-05-27 13:30:00,28.46,28.47,28.43,28.47,121000.0,26.3488,26.358,26.321,26.358,121000.0
2011-05-27 13:35:00,28.46,28.47,28.45,28.47,63000.0,26.3488,26.358,26.3395,26.358,63000.0
2011-05-27 13:40:00,28.47,28.48,28.46,28.47,43000.0,26.358,26.3673,26.3488,26.358,43000.0
2011-05-27 13:45:00,28.47,28.5,28.47,28.5,150000.0,26.358,26.3858,26.358,26.3858,150000.0
2011-05-27 13:50:00,28.49,28.5,28.49,28.49,80000.0,26.3766,26.3858,26.3766,26.3766,80000.0
2011-05-27 13:55:00,28.49,28.5,28.49,28.49,75000.0,26.3766,26.3858,26.3766,26.3766,75000.0
2011-05-27 14:00:00,28.49,28.52,28.49,28.5,152000.0,26.3766,26.4043,26.3766,26.3858,152000.0
2011-05-27 14:05:00,28.49,28.51,28.49,28.5,110000.0,26.3766,26.3951,26.3766,26.3858,110000.0
2011-05-27 14:10:00,28.5,28.51,28.49,28.51,140000.0,26.3858,26.3951,26.3766,26.3951,140000.0
2011-05-27 14:15:00,28.5,28.52,28.5,28.51,61000.0,26.3858,26.4043,26.3858,26.3951,61000.0
2011-05-27 14:20:00,28.51,28.54,28.51,28.53,64000.0,26.3951,26.4229,26.3951,26.4136,64000.0
2011-05-27 14:25:00,28.53,28.54,28.51,28.53,105000.0,26.4136,26.4229,26.3951,26.4136,105000.0
2011-05-27 14:30:00,28.53,28.53,28.51,28.53,60000.0,26.4136,26.4136,26.3951,26.4136,60000.0
2011-05-27 14:35:00,28.53,28.58,28.53,28.57,52000.0,26.4136,26.4599,26.4136,26.4506,52000.0
2011-05-27 14:40:00,28.57,28.57,28.51,28.51,117000.0,26.4506,26.4506,26.3951,26.3951,117000.0
2011-05-27 14:45:00,28.51,28.54,28.51,28.53,129000.0,26.3951,26.4229,26.3951,26.4136,129000.0
2011-05-27 14:50:00,28.52,28.54,28.51,28.51,102000.0,26.4043,26.4229,26.3951,26.3951,102000.0
2011-05-27 14:55:00,28.52,28.58,28.52,28.57,203000.0,26.4043,26.4599,26.4043,26.4506,203000.0
2011-05-27 15:00:00,28.57,28.57,28.53,28.55,151000.0,26.4506,26.4506,26.4136,26.4321,151000.0
2011-05-27 15:05:00,28.54,28.56,28.54,28.55,171000.0,26.4229,26.4414,26.4229,26.4321,171000.0
2011-05-27 15:10:00,28.56,28.58,28.55,28.57,187000.0,26.4414,26.4599,26.4321,26.4506,187000.0
2011-05-27 15:15:00,28.57,28.58,28.57,28.58,203000.0,26.4506,26.4599,26.4506,26.4599,203000.0
2011-05-27 15:20:00,28.58,28.6,28.57,28.59,183000.0,26.4599,26.4784,26.4506,26.4691,183000.0
2011-05-27 15:25:00,28.59,28.6,28.58,28.59,192000.0,26.4691,26.4784,26.4599,26.4691,192000.0
2011-05-27 15:30:00,28.59,28.59,28.56,28.58,152000.0,26.4691,26.4691,26.4414,26.4599,152000.0
2011-05-27 15:35:00,28.59,28.6,28.57,28.58,251000.0,26.4691,26.4784,26.4506,26.4599,251000.0
2011-05-27 15:40:00,28.58,28.58,28.54,28.56,278000.0,26.4599,26.4599,26.4229,26.4414,278000.0
2011-05-27 15:45:00,28.56,28.59,28.56,28.59,245000.0,26.4414,26.4691,26.4414,26.4691,245000.0
2011-05-27 15:50:00,28.59,28.59,28.54,28.55,361000.0,26.4691,26.4691,26.4229,26.4321,361000.0
2011-05-27 15:55:00,28.55,28.56,28.52,28.53,490000.0,26.4321,26.4414,26.4043,26.4136,490000.0
2011-05-31 09:30:00,28.68,28.86,28.68,28.72,154000.0,26.5525,26.7191,26.5525,26.5895,154000.0
2011-05-31 09:35:00,28.75,28.76,28.67,28.74,136000.0,26.6173,26.6265,26.5432,26.608,136000.0
2011-05-31 09:40:00,28.74,28.76,28.69,28.75,64000.0,26.608,26.6265,26.5617,26.6173,64000.0
2011-05-31 09:45:00,28.73,28.75,28.64,28.67,137000.0,26.5988,26.6173,26.5154,26.5432,137000.0
2011-05-31 09:50:00,28.65,28.75,28.65,28.72,139000.0,26.5247,26.6173,26.5247,26.5895,139000.0
2011-05-31 09:55:00,28.72,28.76,28.71,28.74,105000.0,26.5895,26.6265,26.5802,26.608,105000.0
2011-05-31 10:00:00,28.74,28.79,28.7,28.71,119000.0,26.608,26.6543,26.571,26.5802,119000.0
2011-05-31 10:05:00,28.73,28.79,28.71,28.78,59000.0,26.5988,26.6543,26.5802,26.6451,59000.0
2011-05-31 10:10:00,28.78,28.8,28.77,28.78,61000.0,26.6451,26.6636,26.6358,26.6451,61000.0
2011-05-31 10:15:00,28.77,28.79,28.76,28.76,26000.0,26.6358,26.6543,26.6265,26.6265,26000.0
2011-05-31 10:20:00,28.77,28.77,28.67,28.68,129000.0,26.6358,26.6358,26.5432,26.5525,129000.0
2011-05-31 10:25:00,28.67,28.67,28.58,28.6,111000.0,26.5432,26.5432,26.4599,26.4784,111000.0
2011-05-31 10:30:00,28.6,28.61,28.54,28.58,75000.0,26.4784,26.4877,26.4229,26.4599,75000.0
2011-05-31 10:35:00,28.59,28.63,28.56,28.63,55000.0,26.4691,26.5062,26.4414,26.5062,55000.0
2011-05-31 10:40:00,28.64,28.69,28.64,28.69,119000.0,26.5154,26.5617,26.5154,26.5617,119000.0
2011-05-31 10:45:00,28.69,28.7,28.68,28.68,24000.0,26.5617,26.571,26.5525,26.5525,24000.0
2011-05-31 10:50:00,28.68,28.69,28.65,28.67,31000.0,26.5525,26.5617,26.5247,26.5432,31000.0
2011-05-31 10:55:00,28.65,28.68,28.64,28.64,44000.0,26.5247,26.5525,26.5154,26.5154,44000.0
2011-05-31 11:00:00,28.64,28.66,28.63,28.65,90000.0,26.5154,26.534,26.5062,26.5247,90000.0
2011-05-31 11:05:00,28.65,28.66,28.63,28.65,30000.0,26.5247,26.534,26.5062,26.5247,30000.0
2011-05-31 11:10:00,28.63,28.63,28.6,28.6,20000.0,26.5062,26.5062,26.4784,26.4784,20000.0
2011-05-31 11:15:00,28.6,28.61,28.56,28.59,93000.0,26.4784,26.4877,26.4414,26.4691,93000.0
2011-05-31 11:20:00,28.6,28.64,28.6,28.63,39000.0,26.4784,26.5154,26.4784,26.5062,39000.0
2011-05-31 11:25:00,28.63,28.64,28.61,28.63,20000.0,26.5062,26.5154,26.4877,26.5062,20000.0
2011-05-31 11:30:00,28.62,28.67,28.62,28.67,33000.0,26.4969,26.5432,26.4969,26.5432,33000.0
2011-05-31 11:35:00,28.67,28.68,28.66,28.66,39000.0,26.5432,26.5525,26.534,26.534,39000.0
2011-05-31 11:40:00,28.66,28.66,28.6,28.62,16000.0,26.534,26.534,26.4784,26.4969,16000.0
2011-05-31 11:45:00,28.61,28.62,28.59,28.6,59000.0,26.4877,26.4969,26.4691,26.4784,59000.0
2011-05-31 11:50:00,28.6,28.63,28.6,28.63,24000.0,26.4784,26.5062,26.4784,26.5062,24000.0
2011-05-31 11:55:00,28.64,28.65,28.6,28.6,80000.0,26.5154,26.5247,26.4784,26.4784,80000.0
2011-05-31 12:00:00,28.6,28.61,28.55,28.57,98000.0,26.4784,26.4877,26.4321,26.4506,98000.0
2011-05-31 12:05:00,28.57,28.61,28.57,28.6,26000.0,26.4506,26.4877,26.4506,26.4784,26000.0
2011-05-31 12:10:00,28.61,28.62,28.6,28.62,17000.0,26.4877,26.4969,26.4784,26.4969,17000.0
2011-05-31 12:15:00,28.62,28.65,28.62,28.62,20000.0,26.4969,26.5247,26.4969,26.4969,20000.0
2011-05-31 12:20:00,28.63,28.65,28.63,28.63,19000.0,26.5062,26.5247,26.5062,26.5062,19000.0
2011-05-31 12:25:00,28.64,28.65,28.64,28.65,20000.0,26.5154,26.5247,26.5154,26.5247,20000.0
2011-05-31 12:30:00,28.65,28.65,28.61,28.61,24000.0,26.5247,26.5247,26.4877,26.4877,24000.0
2011-05-31 12:35:00,28.63,28.66,28.63,28.65,14000.0,26.5062,26.534,26.5062,26.5247,14000.0
2011-05-31 12:40:00,28.65,28.68,28.65,28.65,15000.0,26.5247,26.5525,26.5247,26.5247,15000.0
2011-05-31 12:45:00,28.66,28.66,28.66,28.66,6000.0,26.534,26.534,26.534,26.534,6000.0
2011-05-31 12:50:00,28.66,28.68,28.66,28.68,17000.0,26.534,26.5525,26.534,26.5525,17000.0
2011-05-31 12:55:00,28.69,28.69,28.66,28.66,37000.0,26.5617,26.5617,26.534,26.534,37000.0
2011-05-31 13:00:00,28.66,28.67,28.63,28.63,140000.0,26.534,26.5432,26.5062,26.5062,140000.0
2011-05-31 13:05:00,28.63,28.64,28.62,28.64,63000.0,26.5062,26.5154,26.4969,26.5154,63000.0
2011-05-31 13:10:00,28.63,28.64,28.6,28.62,76000.0,26.5062,26.5154,26.4784,26.4969,76000.0
2011-05-31 13:15:00,28.64,28.64,28.63,28.63,9000.0,26.5154,26.5154,26.5062,26.5062,9000.0
2011-05-31 13:20:00,28.66,28.66,28.65,28.65,10000.0,26.534,26.534,26.5247,26.5247,10000.0
2011-05-31 13:25:00,28.65,28.66,28.64,28.65,22000.0,26.5247,26.534,26.5154,26.5247,22000.0
2011-05-31 13:30:00,28.64,28.67,28.64,28.67,33000.0,26.5154,26.5432,26.5154,26.5432,33000.0
2011-05-31 13:35:00,28.68,28.69,28.68,28.68,19000.0,26.5525,26.5617,26.5525,26.5525,19000.0
2011-05-31 13:40:00,28.68,28.76,28.68,28.76,93000.0,26.5525,26.6265,26.5525,26.6265,93000.0
2011-05-31 13:45:00,28.76,28.78,28.76,28.77,30000.0,26.6265,26.6451,26.6265,26.6358,30000.0
2011-05-31 13:50:00,28.77,28.79,28.76,28.78,41000.0,26.6358,26.6543,26.6265,26.6451,41000.0
2011-05-31 13:55:00,28.78,28.78,28.7,28.7,41000.0,26.6451,26.6451,26.571,26.571,41000.0
2011-05-31 14:00:00,28.71,28.72,28.7,28.72,45000.0,26.5802,26.5895,26.571,26.5895,45000.0
2011-05-31 14:05:00,28.71,28.72,28.7,28.71,49000.0,26.5802,26.5895,26.571,26.5802,49000.0
2011-05-31 14:10:00,28.71,28.72,28.7,28.71,25000.0,26.5802,26.5895,26.571,26.5802,25000.0
2011-05-31 14:15:00,28.7,28.71,28.66,28.66,84000.0,26.571,26.5802,26.534,26.534,84000.0
2011-05-31 14:20:00,28.68,28.69,28.66,28.69,39000.0,26.5525,26.5617,26.534,26.5617,39000.0
2011-05-31 14:25:00,28.69,28.7,28.68,28.68,9000.0,26.5617,26.571,26.5525,26.5525,9000.0
2011-05-31 14:30:00,28.69,28.69,28.66,28.67,48000.0,26.5617,26.5617,26.534,26.5432,48000.0
2011-05-31 14:35:00,28.67,28.69,28.66,28.69,21000.0,26.5432,26.5617,26.534,26.5617,21000.0
2011-05-31 14:40:00,28.67,28.69,28.67,28.68,33000.0,26.5432,26.5617,26.5432,26.5525,33000.0
2011-05-31 14:45:00,28.67,28.68,28.65,28.65,27000.0,26.5432,26.5525,26.5247,26.5247,27000.0
2011-05-31 14:50:00,28.66,28.67,28.65,28.67,43000.0,26.534,26.5432,26.5247,26.5432,43000.0
2011-05-31 14:55:00,28.66,28.69,28.65,28.68,39000.0,26.534,26.5617,26.5247,26.5525,39000.0
2011-05-31 15:00:00,28.68,28.69,28.65,28.66,66000.0,26.5525,26.5617,26.5247,26.534,66000.0
2011-05-31 15:05:00,28.66,28.67,28.65,28.66,98000.0,26.534,26.5432,26.5247,26.534,98000.0
2011-05-31 15:10:00,28.65,28.66,28.63,28.64,163000.0,26.5247,26.534,26.5062,26.5154,163000.0
2011-05-31 15:15:00,28.65,28.65,28.63,28.65,99000.0,26.5247,26.5247,26.5062,26.5247,99000.0
2011-05-31 15:20:00,28.65,28.66,28.63,28.66,136000.0,26.5247,26.534,26.5062,26.534,136000.0
2011-05-31 15:25:00,28.65,28.67,28.64,28.64,212000.0,26.5247,26.5432,26.5154,26.5154,212000.0
2011-05-31 15:30:00,28.65,28.66,28.62,28.63,129000.0,26.5247,26.534,26.4969,26.5062,129000.0
2011-05-31 15:35:00,28.63,28.66,28.62,28.66,208000.0,26.5062,26.534,26.4969,26.534,208000.0
2011-05-31 15:40:00,28.66,28.69,28.65,28.67,247000.0,26.534,26.5617,26.5247,26.5432,247000.0
2011-05-31 15:45:00,28.67,28.7,28.66,28.67,358000.0,26.5432,26.571,26.534,26.5432,358000.0
2011-05-31 15:50:00,28.68,28.71,28.67,28.7,291000.0,26.5525,26.5802,26.5432,26.571,291000.0
2011-05-31 15:55:00,28.7,28.8,28.7,28.73,1166000.0,26.571,26.6636,26.571,26.5988,1166000.0
2011-06-01 09:30:00,28.66,28.7,28.49,28.7,209000.0,26.534,26.571,26.3766,26.571,209000.0
2011-06-01 09:35:00,28.69,28.78,28.63,28.63,160000.0,26.5617,26.6451,26.5062,26.5062,160000.0
2011-06-01 09:40:00,28.63,28.68,28.53,28.54,141000.0,26.5062,26.5525,26.4136,26.4229,141000.0
2011-06-01 09:45:00,28.56,28.57,28.44,28.44,122000.0,26.4414,26.4506,26.3303,26.3303,122000.0
2011-06-01 09:50:00,28.44,28.53,28.43,28.53,95000.0,26.3303,26.4136,26.321,26.4136,95000.0
2011-06-01 09:55:00,28.53,28.56,28.5,28.5,219000.0,26.4136,26.4414,26.3858,26.3858,219000.0
2011-06-01 10:00:00,28.51,28.53,28.46,28.48,332000.0,26.3951,26.4136,26.3488,26.3673,332000.0
2011-06-01 10:05:00,28.49,28.53,28.45,28.49,169000.0,26.3766,26.4136,26.3395,26.3766,169000.0
2011-06-01 10:10:00,28.47,28.5,28.45,28.48,50000.0,26.358,26.3858,26.3395,26.3673,50000.0
2011-06-01 10:15:00,28.49,28.5,28.46,28.5,58000.0,26.3766,26.3858,26.3488,26.3858,58000.0
2011-06-01 10:20:00,28.5,28.53,28.47,28.51,78000.0,26.3858,26.4136,26.358,26.3951,78000.0
2011-06-01 10:25:00,28.51,28.53,28.48,28.51,122000.0,26.3951,26.4136,26.3673,26.3951,122000.0
2011-06-01 10:30:00,28.51,28.51,28.48,28.5,158000.0,26.3951,26.3951,26.3673,26.3858,158000.0
2011-06-01 10:35:00,28.52,28.53,28.5,28.51,43000.0,26.4043,26.4136,26.3858,26.3951,43000.0
2011-06-01 10:40:00,28.52,28.53,28.46,28.49,254000.0,26.4043,26.4136,26.3488,26.3766,254000.0
2011-06-01 10:45:00,28.47,28.5,28.45,28.5,130000.0,26.358,26.3858,26.3395,26.3858,130000.0
2011-06-01 10:50:00,28.48,28.51,28.46,28.49,39000.0,26.3673,26.3951,26.3488,26.3766,39000.0
2011-06-01 10:55:00,28.51,28.53,28.49,28.5,84000.0,26.3951,26.4136,26.3766,26.3858,84000.0
2011-06-01 11:00:00,28.5,28.53,28.5,28.51,36000.0,26.3858,26.4136,26.3858,26.3951,36000.0
2011-06-01 11:05:00,28.51,28.53,28.51,28.51,55000.0,26.3951,26.4136,26.3951,26.3951,55000.0
2011-06-01 11:10:00,28.52,28.52,28.5,28.5,38000.0,26.4043,26.4043,26.3858,26.3858,38000.0
2011-06-01 11:15:00,28.5,28.52,28.49,28.51,25000.0,26.3858,26.4043,26.3766,26.3951,25000.0
2011-06-01 11:20:00,28.51,28.51,28.47,28.5,68000.0,26.3951,26.3951,26.358,26.3858,68000.0
2011-06-01 11:25:00,28.49,28.52,28.49,28.5,86000.0,26.3766,26.4043,26.3766,26.3858,86000.0
2011-06-01 11:30:00,28.5,28.52,28.48,28.52,64000.0,26.3858,26.4043,26.3673,26.4043,64000.0
2011-06-01 11:35:00,28.51,28.52,28.5,28.52,28000.0,26.3951,26.4043,26.3858,26.4043,28000.0
2011-06-01 11:40:00,28.52,28.52,28.5,28.51,42000.0,26.4043,26.4043,26.3858,26.3951,42000.0
2011-06-01 11:45:00,28.51,28.53,28.49,28.51,172000.0,26.3951,26.4136,26.3766,26.3951,172000.0
2011-06-01 11:50:00,28.49,28.51,28.49,28.51,6000.0,26.3766,26.3951,26.3766,26.3951,6000.0
2011-06-01 11:55:00,28.51,28.52,28.49,28.49,7000.0,26.3951,26.4043,26.3766,26.3766,7000.0
2011-06-01 12:00:00,28.49,28.51,28.49,28.49,23000.0,26.3766,26.3951,26.3766,26.3766,23000.0
2011-06-01 12:05:00,28.48,28.49,28.45,28.45,96000.0,26.3673,26.3766,26.3395,26.3395,96000.0
2011-06-01 12:10:00,28.45,28.46,28.41,28.42,77000.0,26.3395,26.3488,26.3025,26.3118,77000.0
2011-06-01 12:15:00,28.42,28.44,28.37,28.42,118000.0,26.3118,26.3303,26.2655,26.3118,118000.0
2011-06-01 12:20:00,28.4,28.42,28.38,28.41,27000.0,26.2932,26.3118,26.2747,26.3025,27000.0
2011-06-01 12:25:00,28.4,28.41,28.39,28.4,53000.0,26.2932,26.3025,26.284,26.2932,53000.0
2011-06-01 12:30:00,28.43,28.44,28.42,28.42,12000.0,26.321,26.3303,26.3118,26.3118,12000.0
2011-06-01 12:35:00,28.4,28.45,28.4,28.44,22000.0,26.2932,26.3395,26.2932,26.3303,22000.0
2011-06-01 12:40:00,28.44,28.44,28.38,28.42,75000.0,26.3303,26.3303,26.2747,26.3118,75000.0
2011-06-01 12:45:00,28.42,28.44,28.41,28.43,9000.0,26.3118,26.3303,26.3025,26.321,9000.0
2011-06-01 12:50:00,28.43,28.46,28.43,28.46,45000.0,26.321,26.3488,26.321,26.3488,45000.0
2011-06-01 12:55:00,28.46,28.46,28.44,28.44,22000.0,26.3488,26.3488,26.3303,26.3303,22000.0
2011-06-01 13:00:00,28.47,28.51,28.47,28.51,42000.0,26.358,26.3951,26.358,26.3951,42000.0
2011-06-01 13:05:00,28.52,28.58,28.52,28.57,56000.0,26.4043,26.4599,26.4043,26.4506,56000.0
2011-06-01 13:10:00,28.57,28.58,28.51,28.51,164000.0,26.4506,26.4599,26.3951,26.3951,164000.0
2011-06-01 13:15:00,28.5,28.51,28.47,28.48,91000.0,26.3858,26.3951,26.358,26.3673,91000.0
2011-06-01 13:20:00,28.48,28.5,28.43,28.44,54000.0,26.3673,26.3858,26.321,26.3303,54000.0
2011-06-01 13:25:00,28.43,28.45,28.35,28.41,167000.0,26.321,26.3395,26.2469,26.3025,167000.0
2011-06-01 13:30:00,28.41,28.41,28.35,28.38,145000.0,26.3025,26.3025,26.2469,26.2747,145000.0
2011-06-01 13:35:00,28.38,28.38,28.36,28.38,37000.0,26.2747,26.2747,26.2562,26.2747,37000.0
2011-06-01 13:40:00,28.38,28.38,28.36,28.36,71000.0,26.2747,26.2747,26.2562,26.2562,71000.0
2011-06-01 13:45:00,28.36,28.36,28.32,28.32,47000.0,26.2562,26.2562,26.2192,26.2192,47000.0
2011-06-01 13:50:00,28.34,28.34,28.3,28.3,65000.0,26.2377,26.2377,26.2007,26.2007,65000.0
2011-06-01 13:55:00,28.32,28.36,28.31,28.32,64000.0,26.2192,26.2562,26.2099,26.2192,64000.0
2011-06-01 14:00:00,28.32,28.34,28.3,28.32,42000.0,26.2192,26.2377,26.2007,26.2192,42000.0
2011-06-01 14:05:00,28.32,28.33,28.26,28.29,111000.0,26.2192,26.2284,26.1636,26.1914,111000.0
2011-06-01 14:10:00,28.29,28.32,28.22,28.26,206000.0,26.1914,26.2192,26.1266,26.1636,206000.0
2011-06-01 14:15:00,28.25,28.33,28.25,28.33,116000.0,26.1544,26.2284,26.1544,26.2284,116000.0
2011-06-01 14:20:00,28.33,28.34,28.32,28.32,37000.0,26.2284,26.2377,26.2192,26.2192,37000.0
2011-06-01 14:25:00,28.34,28.35,28.32,28.34,43000.0,26.2377,26.2469,26.2192,26.2377,43000.0
2011-06-01 14:30:00,28.33,28.33,28.22,28.29,138000.0,26.2284,26.2284,26.1266,26.1914,138000.0
2011-06-01 14:35:00,28.3,28.3,28.24,28.3,120000.0,26.2007,26.2007,26.1451,26.2007,120000.0
2011-06-01 14:40:00,28.29,28.29,28.25,28.27,35000.0,26.1914,26.1914,26.1544,26.1729,35000.0
2011-06-01 14:45:00,28.26,28.29,28.23,28.27,103000.0,26.1636,26.1914,26.1359,26.1729,103000.0
2011-06-01 14:50:00,28.27,28.28,28.25,28.27,46000.0,26.1729,26.1821,26.1544,26.1729,46000.0
2011-06-01 14:55:00,28.28,28.28,28.23,28.23,90000.0,26.1821,26.1821,26.1359,26.1359,90000.0
2011-06-01 15:00:00,28.23,28.24,28.22,28.23,63000.0,26.1359,26.1451,26.1266,26.1359,63000.0
2011-06-01 15:05:00,28.24,28.25,28.21,28.23,84000.0,26.1451,26.1544,26.1173,26.1359,84000.0
2011-06-01 15:10:00,28.23,28.26,28.2,28.21,154000.0,26.1359,26.1636,26.1081,26.1173,154000.0
2011-06-01 15:15:00,28.22,28.25,28.2,28.25,66000.0,26.1266,26.1544,26.1081,26.1544,66000.0
2011-06-01 15:20:00,28.24,28.25,28.16,28.16,139000.0,26.1451,26.1544,26.071,26.071,139000.0
2011-06-01 15:25:00,28.16,28.17,28.14,28.15,95000.0,26.071,26.0803,26.0525,26.0618,95000.0
2011-06-01 15:30:00,28.15,28.21,28.14,28.18,140000.0,26.0618,26.1173,26.0525,26.0896,140000.0
2011-06-01 15:35:00,28.18,28.2,28.17,28.19,102000.0,26.0896,26.1081,26.0803,26.0988,102000.0
2011-06-01 15:40:00,28.19,28.2,28.15,28.16,254000.0,26.0988,26.1081,26.0618,26.071,254000.0
2011-06-01 15:45:00,28.16,28.16,28.12,28.13,274000.0,26.071,26.071,26.034,26.0433,274000.0
2011-06-01 15:50:00,28.13,28.14,28.08,28.13,261000.0,26.0433,26.0525,25.997,26.0433,261000.0
2011-06-01 15:55:00,28.13,28.14,28.07,28.07,466000.0,26.0433,26.0525,25.9877,25.9877,466000.0
2011-06-02 09:30:00,28.07,28.18,28.07,28.18,128000.0,25.9877,26.0896,25.9877,26.0896,128000.0
2011-06-02 09:35:00,28.19,28.21,28.13,28.13,115000.0,26.0988,26.1173,26.0433,26.0433,115000.0
2011-06-02 09:40:00,28.13,28.14,28.0,28.09,118000.0,26.0433,26.0525,25.9229,26.0062,118000.0
2011-06-02 09:45:00,28.09,28.09,27.95,27.96,90000.0,26.0062,26.0062,25.8766,25.8859,90000.0
2011-06-02 09:50:00,27.96,28.09,27.96,28.08,92000.0,25.8859,26.0062,25.8859,25.997,92000.0
2011-06-02 09:55:00,28.07,28.13,28.07,28.12,53000.0,25.9877,26.0433,25.9877,26.034,53000.0
2011-06-02 10:00:00,28.14,28.26,28.13,28.26,158000.0,26.0525,26.1636,26.0433,26.1636,158000.0
2011-06-02 10:05:00,28.24,28.28,28.2,28.2,125000.0,26.1451,26.1821,26.1081,26.1081,125000.0
2011-06-02 10:10:00,28.22,28.29,28.2,28.25,79000.0,26.1266,26.1914,26.1081,26.1544,79000.0
2011-06-02 10:15:00,28.26,28.27,28.23,28.24,70000.0,26.1636,26.1729,26.1359,26.1451,70000.0
2011-06-02 10:20:00,28.25,28.27,28.24,28.26,69000.0,26.1544,26.1729,26.1451,26.1636,69000.0
2011-06-02 10:25:00,28.26,28.28,28.23,28.27,86000.0,26.1636,26.1821,26.1359,26.1729,86000.0
2011-06-02 10:30:00,28.28,28.35,28.26,28.34,111000.0,26.1821,26.2469,26.1636,26.2377,111000.0
2011-06-02 10:35:00,28.36,28.36,28.32,28.34,59000.0,26.2562,26.2562,26.2192,26.2377,59000.0
2011-06-02 10:40:00,28.36,28.36,28.27,28.27,79000.0,26.2562,26.2562,26.1729,26.1729,79000.0
2011-06-02 10:45:00,28.28,28.28,28.19,28.2,79000.0,26.1821,26.1821,26.0988,26.1081,79000.0
2011-06-02 10:50:00,28.2,28.23,28.18,28.23,84000.0,26.1081,26.1359,26.0896,26.1359,84000.0
2011-06-02 10:55:00,28.24,28.27,28.22,28.24,105000.0,26.1451,26.1729,26.1266,26.1451,105000.0
2011-06-02 11:00:00,28.24,28.24,28.21,28.22,45000.0,26.1451,26.1451,26.1173,26.1266,45000.0
2011-06-02 11:05:00,28.23,28.23,28.18,28.22,48000.0,26.1359,26.1359,26.0896,26.1266,48000.0
2011-06-02 11:10:00,28.22,28.22,28.16,28.19,148000.0,26.1266,26.1266,26.071,26.0988,148000.0
2011-06-02 11:15:00,28.19,28.21,28.18,28.19,93000.0,26.0988,26.1173,26.0896,26.0988,93000.0
2011-06-02 11:20:00,28.2,28.23,28.16,28.21,159000.0,26.1081,26.1359,26.071,26.1173,159000.0
2011-06-02 11:25:00,28.2,28.25,28.17,28.21,246000.0,26.1081,26.1544,26.0803,26.1173,246000.0
2011-06-02 11:30:00,28.2,28.23,28.17,28.22,229000.0,26.1081,26.1359,26.0803,26.1266,229000.0
2011-06-02 11:35:00,28.22,28.24,28.19,28.21,78000.0,26.1266,26.1451,26.0988,26.1173,78000.0
2011-06-02 11:40:00,28.21,28.21,28.15,28.18,99000.0,26.1173,26.1173,26.0618,26.0896,99000.0
2011-06-02 11:45:00,28.18,28.18,28.09,28.15,52000.0,26.0896,26.0896,26.0062,26.0618,52000.0
2011-06-02 11:50:00,28.14,28.14,28.11,28.13,38000.0,26.0525,26.0525,26.0248,26.0433,38000.0
2011-06-02 11:55:00,28.12,28.14,28.11,28.14,30000.0,26.034,26.0525,26.0248,26.0525,30000.0
2011-06-02 12:00:00,28.14,28.19,28.13,28.19,212000.0,26.0525,26.0988,26.0433,26.0988,212000.0
2011-06-02 12:05:00,28.18,28.22,28.18,28.19,118000.0,26.0896,26.1266,26.0896,26.0988,118000.0
2011-06-02 12:10:00,28.19,28.21,28.16,28.2,100000.0,26.0988,26.1173,26.071,26.1081,100000.0
2011-06-02 12:15:00,28.19,28.27,28.19,28.27,60000.0,26.0988,26.1729,26.0988,26.1729,60000.0
2011-06-02 12:20:00,28.26,28.3,28.26,28.29,70000.0,26.1636,26.2007,26.1636,26.1914,70000.0
2011-06-02 12:25:00,28.27,28.3,28.26,28.3,78000.0,26.1729,26.2007,26.1636,26.2007,78000.0
2011-06-02 12:30:00,28.3,28.3,28.28,28.28,42000.0,26.2007,26.2007,26.1821,26.1821,42000.0
2011-06-02 12:35:00,28.3,28.32,28.26,28.32,153000.0,26.2007,26.2192,26.1636,26.2192,153000.0
2011-06-02 12:40:00,28.31,28.38,28.31,28.37,122000.0,26.2099,26.2747,26.2099,26.2655,122000.0
2011-06-02 12:45:00,28.36,28.4,28.35,28.4,218000.0,26.2562,26.2932,26.2469,26.2932,218000.0
2011-06-02 12:50:00,28.41,28.43,28.4,28.41,143000.0,26.3025,26.321,26.2932,26.3025,143000.0
2011-06-02 12:55:00,28.4,28.42,28.4,28.41,49000.0,26.2932,26.3118,26.2932,26.3025,49000.0
2011-06-02 13:00:00,28.42,28.43,28.41,28.43,32000.0,26.3118,26.321,26.3025,26.321,32000.0
2011-06-02 13:05:00,28.42,28.47,28.42,28.45,53000.0,26.3118,26.358,26.3118,26.3395,53000.0
2011-06-02 13:10:00,28.45,28.45,28.41,28.44,32000.0,26.3395,26.3395,26.3025,26.3303,32000.0
2011-06-02 13:15:00,28.42,28.47,28.42,28.45,58000.0,26.3118,26.358,26.3118,26.3395,58000.0
2011-06-02 13:20:00,28.46,28.47,28.44,28.45,72000.0,26.3488,26.358,26.3303,26.3395,72000.0
2011-06-02 13:25:00,28.45,28.5,28.45,28.5,139000.0,26.3395,26.3858,26.3395,26.3858,139000.0
2011-06-02 13:30:00,28.48,28.51,28.46,28.5,215000.0,26.3673,26.3951,26.3488,26.3858,215000.0
2011-06-02 13:35:00,28.5,28.51,28.48,28.49,96000.0,26.3858,26.3951,26.3673,26.3766,96000.0
2011-06-02 13:40:00,28.49,28.52,28.48,28.52,56000.0,26.3766,26.4043,26.3673,26.4043,56000.0
2011-06-02 13:45:00,28.51,28.53,28.5,28.5,73000.0,26.3951,26.4136,26.3858,26.3858,73000.0
2011-06-02 13:50:00,28.5,28.53,28.49,28.53,56000.0,26.3858,26.4136,26.3766,26.4136,56000.0
2011-06-02 13:55:00,28.53,28.56,28.53,28.56,29000.0,26.4136,26.4414,26.4136,26.4414,29000.0
2011-06-02 14:00:00,28.56,28.58,28.54,28.56,65000.0,26.4414,26.4599,26.4229,26.4414,65000.0
2011-06-02 14:05:00,28.57,28.57,28.51,28.52,91000.0,26.4506,26.4506,26.3951,26.4043,91000.0
2011-06-02 14:10:00,28.51,28.55,28.51,28.54,54000.0,26.3951,26.4321,26.3951,26.4229,54000.0
2011-06-02 14:15:00,28.55,28.55,28.45,28.46,97000.0,26.4321,26.4321,26.3395,26.3488,97000.0
2011-06-02 14:20:00,28.45,28.51,28.43,28.46,50000.0,26.3395,26.3951,26.321,26.3488,50000.0
2011-06-02 14:25:00,28.48,28.5,28.46,28.5,22000.0,26.3673,26.3858,26.3488,26.3858,22000.0
2011-06-02 14:30:00,28.49,28.54,28.49,28.54,41000.0,26.3766,26.4229,26.3766,26.4229,41000.0
2011-06-02 14:35:00,28.52,28.53,28.49,28.49,24000.0,26.4043,26.4136,26.3766,26.3766,24000.0
2011-06-02 14:40:00,28.51,28.54,28.51,28.54,25000.0,26.3951,26.4229,26.3951,26.4229,25000.0
2011-06-02 14:45:00,28.52,28.55,28.52,28.55,47000.0,26.4043,26.4321,26.4043,26.4321,47000.0
2011-06-02 14:50:00,28.55,28.56,28.54,28.55,62000.0,26.4321,26.4414,26.4229,26.4321,62000.0
2011-06-02 14:55:00,28.56,28.56,28.54,28.54,76000.0,26.4414,26.4414,26.4229,26.4229,76000.0
2011-06-02 15:00:00,28.54,28.55,28.52,28.54,96000.0,26.4229,26.4321,26.4043,26.4229,96000.0
2011-06-02 15:05:00,28.54,28.55,28.48,28.48,51000.0,26.4229,26.4321,26.3673,26.3673,51000.0
2011-06-02 15:10:00,28.48,28.5,28.45,28.45,52000.0,26.3673,26.3858,26.3395,26.3395,52000.0
2011-06-02 15:15:00,28.45,28.46,28.41,28.41,129000.0,26.3395,26.3488,26.3025,26.3025,129000.0
2011-06-02 15:20:00,28.41,28.43,28.39,28.39,123000.0,26.3025,26.321,26.284,26.284,123000.0
2011-06-02 15:25:00,28.4,28.4,28.36,28.39,115000.0,26.2932,26.2932,26.2562,26.284,115000.0
2011-06-02 15:30:00,28.39,28.4,28.38,28.4,124000.0,26.284,26.2932,26.2747,26.2932,124000.0
2011-06-02 15:35:00,28.4,28.4,28.37,28.4,91000.0,26.2932,26.2932,26.2655,26.2932,91000.0
2011-06-02 15:40:00,28.39,28.41,28.36,28.38,291000.0,26.284,26.3025,26.2562,26.2747,291000.0
2011-06-02 15:45:00,28.39,28.39,28.33,28.33,195000.0,26.284,26.284,26.2284,26.2284,195000.0
2011-06-02 15:50:00,28.34,28.34,28.29,28.3,230000.0,26.2377,26.2377,26.1914,26.2007,230000.0
2011-06-02 15:55:00,28.29,28.33,28.28,28.28,459000.0,26.1914,26.2284,26.1821,26.1821,459000.0
2011-06-03 09:30:00,27.9,28.06,27.9,28.04,104000.0,25.8303,25.9785,25.8303,25.9599,104000.0
2011-06-03 09:35:00,28.03,28.14,28.03,28.11,133000.0,25.9507,26.0525,25.9507,26.0248,133000.0
2011-06-03 09:40:00,28.12,28.12,27.97,27.99,191000.0,26.034,26.034,25.8951,25.9137,191000.0
2011-06-03 09:45:00,28.02,28.09,28.0,28.01,36000.0,25.9414,26.0062,25.9229,25.9322,36000.0
2011-06-03 09:50:00,28.04,28.07,27.95,28.0,50000.0,25.9599,25.9877,25.8766,25.9229,50000.0
2011-06-03 09:55:00,27.98,28.02,27.98,27.98,34000.0,25.9044,25.9414,25.9044,25.9044,34000.0
2011-06-03 10:00:00,28.01,28.27,28.01,28.19,259000.0,25.9322,26.1729,25.9322,26.0988,259000.0
2011-06-03 10:05:00,28.17,28.2,28.12,28.2,115000.0,26.0803,26.1081,26.034,26.1081,115000.0
2011-06-03 10:10:00,28.19,28.21,28.1,28.1,95000.0,26.0988,26.1173,26.0155,26.0155,95000.0
2011-06-03 10:15:00,28.1,28.12,28.09,28.09,27000.0,26.0155,26.034,26.0062,26.0062,27000.0
2011-06-03 10:20:00,28.07,28.07,28.01,28.02,23000.0,25.9877,25.9877,25.9322,25.9414,23000.0
2011-06-03 10:25:00,28.01,28.1,28.01,28.06,23000.0,25.9322,26.0155,25.9322,25.9785,23000.0
2011-06-03 10:30:00,28.08,28.1,28.08,28.08,26000.0,25.997,26.0155,25.997,25.997,26000.0
2011-06-03 10:35:00,28.1,28.11,28.06,28.09,30000.0,26.0155,26.0248,25.9785,26.0062,30000.0
2011-06-03 10:40:00,28.1,28.13,28.1,28.13,29000.0,26.0155,26.0433,26.0155,26.0433,29000.0
2011-06-03 10:45:00,28.14,28.15,28.1,28.1,24000.0,26.0525,26.0618,26.0155,26.0155,24000.0
2011-06-03 10:50:00,28.1,28.11,28.06,28.06,43000.0,26.0155,26.0248,25.9785,25.9785,43000.0
2011-06-03 10:55:00,28.08,28.09,28.06,28.08,16000.0,25.997,26.0062,25.9785,25.997,16000.0
2011-06-03 11:00:00,28.09,28.09,28.06,28.07,64000.0,26.0062,26.0062,25.9785,25.9877,64000.0
2011-06-03 11:05:00,28.07,28.07,27.99,27.99,108000.0,25.9877,25.9877,25.9137,25.9137,108000.0
2011-06-03 11:10:00,28.0,28.0,27.92,27.93,110000.0,25.9229,25.9229,25.8488,25.8581,110000.0
2011-06-03 11:15:00,27.94,27.95,27.9,27.93,51000.0,25.8674,25.8766,25.8303,25.8581,51000.0
2011-06-03 11:20:00,27.92,27.95,27.92,27.93,37000.0,25.8488,25.8766,25.8488,25.8581,37000.0
2011-06-03 11:25:00,27.95,27.95,27.85,27.88,115000.0,25.8766,25.8766,25.784,25.8118,115000.0
2011-06-03 11:30:00,27.89,27.92,27.86,27.86,113000.0,25.8211,25.8488,25.7933,25.7933,113000.0
2011-06-03 11:35:00,27.86,27.86,27.72,27.72,209000.0,25.7933,25.7933,25.6637,25.6637,209000.0
2011-06-03 11:40:00,27.73,27.79,27.7,27.78,163000.0,25.6729,25.7285,25.6452,25.7192,163000.0
2011-06-03 11:45:00,27.78,27.78,27.74,27.78,91000.0,25.7192,25.7192,25.6822,25.7192,91000.0
2011-06-03 11:50:00,27.77,27.82,27.77,27.8,42000.0,25.71,25.7563,25.71,25.7377,42000.0
2011-06-03 11:55:00,27.82,27.85,27.78,27.79,87000.0,25.7563,25.784,25.7192,25.7285,87000.0
2011-06-03 12:00:00,27.8,27.85,27.8,27.83,118000.0,25.7377,25.784,25.7377,25.7655,118000.0
2011-06-03 12:05:00,27.83,27.84,27.8,27.81,34000.0,25.7655,25.7748,25.7377,25.747,34000.0
2011-06-03 12:10:00,27.83,27.88,27.82,27.85,46000.0,25.7655,25.8118,25.7563,25.784,46000.0
2011-06-03 12:15:00,27.83,27.84,27.8,27.82,106000.0,25.7655,25.7748,25.7377,25.7563,106000.0
2011-06-03 12:20:00,27.83,27.83,27.8,27.81,89000.0,25.7655,25.7655,25.7377,25.747,89000.0
2011-06-03 12:25:00,27.81,27.82,27.78,27.79,44000.0,25.747,25.7563,25.7192,25.7285,44000.0
2011-06-03 12:30:00,27.8,27.82,27.8,27.82,66000.0,25.7377,25.7563,25.7377,25.7563,66000.0
2011-06-03 12:35:00,27.83,27.87,27.82,27.87,37000.0,25.7655,25.8026,25.7563,25.8026,37000.0
2011-06-03 12:40:00,27.87,27.87,27.84,27.85,54000.0,25.8026,25.8026,25.7748,25.784,54000.0
2011-06-03 12:45:00,27.85,27.88,27.81,27.81,116000.0,25.784,25.8118,25.747,25.747,116000.0
2011-06-03 12:50:00,27.82,27.91,27.82,27.91,137000.0,25.7563,25.8396,25.7563,25.8396,137000.0
2011-06-03 12:55:00,27.91,27.92,27.89,27.89,70000.0,25.8396,25.8488,25.8211,25.8211,70000.0
2011-06-03 13:00:00,27.9,27.9,27.89,27.89,50000.0,25.8303,25.8303,25.8211,25.8211,50000.0
2011-06-03 13:05:00,27.9,27.9,27.86,27.86,76000.0,25.8303,25.8303,25.7933,25.7933,76000.0
2011-06-03 13:10:00,27.85,27.85,27.82,27.82,55000.0,25.784,25.784,25.7563,25.7563,55000.0
2011-06-03 13:15:00,27.82,27.86,27.81,27.81,25000.0,25.7563,25.7933,25.747,25.747,25000.0
2011-06-03 13:20:00,27.82,27.82,27.79,27.81,50000.0,25.7563,25.7563,25.7285,25.747,50000.0
2011-06-03 13:25:00,27.81,27.82,27.8,27.8,60000.0,25.747,25.7563,25.7377,25.7377,60000.0
2011-06-03 13:30:00,27.8,27.82,27.79,27.81,58000.0,25.7377,25.7563,25.7285,25.747,58000.0
2011-06-03 13:35:00,27.81,27.82,27.8,27.8,21000.0,25.747,25.7563,25.7377,25.7377,21000.0
2011-06-03 13:40:00,27.79,27.82,27.79,27.8,39000.0,25.7285,25.7563,25.7285,25.7377,39000.0
2011-06-03 13:45:00,27.8,27.81,27.78,27.78,76000.0,25.7377,25.747,25.7192,25.7192,76000.0
2011-06-03 13:50:00,27.78,27.79,27.76,27.76,33000.0,25.7192,25.7285,25.7007,25.7007,33000.0
2011-06-03 13:55:00,27.76,27.77,27.72,27.72,108000.0,25.7007,25.71,25.6637,25.6637,108000.0
2011-06-03 14:00:00,27.72,27.73,27.71,27.72,85000.0,25.6637,25.6729,25.6544,25.6637,85000.0
2011-06-03 14:05:00,27.72,27.73,27.71,27.71,49000.0,25.6637,25.6729,25.6544,25.6544,49000.0
2011-06-03 14:10:00,27.7,27.73,27.7,27.73,33000.0,25.6452,25.6729,25.6452,25.6729,33000.0
2011-06-03 14:15:00,27.73,27.74,27.72,27.72,53000.0,25.6729,25.6822,25.6637,25.6637,53000.0
2011-06-03 14:20:00,27.72,27.73,27.7,27.7,42000.0,25.6637,25.6729,25.6452,25.6452,42000.0
2011-06-03 14:25:00,27.71,27.72,27.69,27.69,47000.0,25.6544,25.6637,25.6359,25.6359,47000.0
2011-06-03 14:30:00,27.69,27.69,27.65,27.67,83000.0,25.6359,25.6359,25.5989,25.6174,83000.0
2011-06-03 14:35:00,27.66,27.68,27.62,27.63,130000.0,25.6081,25.6267,25.5711,25.5804,130000.0
2011-06-03 14:40:00,27.63,27.63,27.61,27.62,120000.0,25.5804,25.5804,25.5618,25.5711,120000.0
2011-06-03 14:45:00,27.62,27.64,27.59,27.64,88000.0,25.5711,25.5896,25.5433,25.5896,88000.0
2011-06-03 14:50:00,27.64,27.67,27.61,27.64,50000.0,25.5896,25.6174,25.5618,25.5896,50000.0
2011-06-03 14:55:00,27.64,27.65,27.6,27.6,44000.0,25.5896,25.5989,25.5526,25.5526,44000.0
2011-06-03 15:00:00,27.6,27.61,27.56,27.59,90000.0,25.5526,25.5618,25.5156,25.5433,90000.0
2011-06-03 15:05:00,27.58,27.58,27.55,27.57,70000.0,25.5341,25.5341,25.5063,25.5248,70000.0
2011-06-03 15:10:00,27.57,27.6,27.56,27.58,64000.0,25.5248,25.5526,25.5156,25.5341,64000.0
2011-06-03 15:15:00,27.58,27.6,27.57,27.59,47000.0,25.5341,25.5526,25.5248,25.5433,47000.0
2011-06-03 15:20:00,27.59,27.62,27.57,27.61,113000.0,25.5433,25.5711,25.5248,25.5618,113000.0
2011-06-03 15:25:00,27.61,27.63,27.58,27.6,73000.0,25.5618,25.5804,25.5341,25.5526,73000.0
2011-06-03 15:30:00,27.61,27.7,27.61,27.68,89000.0,25.5618,25.6452,25.5618,25.6267,89000.0
2011-06-03 15:35:00,27.68,27.72,27.67,27.72,112000.0,25.6267,25.6637,25.6174,25.6637,112000.0
2011-06-03 15:40:00,27.74,27.78,27.73,27.76,127000.0,25.6822,25.7192,25.6729,25.7007,127000.0
2011-06-03 15:45:00,27.76,27.78,27.74,27.76,221000.0,25.7007,25.7192,25.6822,25.7007,221000.0
2011-06-03 15:50:00,27.77,27.77,27.66,27.67,176000.0,25.71,25.71,25.6081,25.6174,176000.0
2011-06-03 15:55:00,27.66,27.71,27.66,27.69,310000.0,25.6081,25.6544,25.6081,25.6359,310000.0
2011-06-06 09:30:00,27.68,27.77,27.62,27.75,107000.0,25.6267,25.71,25.5711,25.6915,107000.0
2011-06-06 09:35:00,27.77,27.77,27.64,27.69,82000.0,25.71,25.71,25.5896,25.6359,82000.0
2011-06-06 09:40:00,27.71,27.71,27.64,27.64,79000.0,25.6544,25.6544,25.5896,25.5896,79000.0
2011-06-06 09:45:00,27.63,27.64,27.54,27.54,84000.0,25.5804,25.5896,25.497,25.497,84000.0
2011-06-06 09:50:00,27.56,27.56,27.49,27.52,71000.0,25.5156,25.5156,25.4507,25.4785,71000.0
2011-06-06 09:55:00,27.54,27.58,27.51,27.58,38000.0,25.497,25.5341,25.4693,25.5341,38000.0
2011-06-06 10:00:00,27.57,27.59,27.56,27.56,62000.0,25.5248,25.5433,25.5156,25.5156,62000.0
2011-06-06 10:05:00,27.55,27.56,27.48,27.49,99000.0,25.5063,25.5156,25.4415,25.4507,99000.0
2011-06-06 10:10:00,27.49,27.54,27.49,27.51,124000.0,25.4507,25.497,25.4507,25.4693,124000.0
2011-06-06 10:15:00,27.5,27.5,27.35,27.37,314000.0,25.46,25.46,25.3211,25.3396,314000.0
2011-06-06 10:20:00,27.39,27.44,27.37,27.44,62000.0,25.3582,25.4045,25.3396,25.4045,62000.0
2011-06-06 10:25:00,27.44,27.5,27.43,27.44,137000.0,25.4045,25.46,25.3952,25.4045,137000.0
2011-06-06 10:30:00,27.44,27.49,27.43,27.46,78000.0,25.4045,25.4507,25.3952,25.423,78000.0
2011-06-06 10:35:00,27.46,27.49,27.44,27.48,88000.0,25.423,25.4507,25.4045,25.4415,88000.0
2011-06-06 10:40:00,27.48,27.58,27.48,27.54,128000.0,25.4415,25.5341,25.4415,25.497,128000.0
2011-06-06 10:45:00,27.54,27.55,27.48,27.53,250000.0,25.497,25.5063,25.4415,25.4878,250000.0
2011-06-06 10:50:00,27.51,27.53,27.49,27.51,44000.0,25.4693,25.4878,25.4507,25.4693,44000.0
2011-06-06 10:55:00,27.51,27.52,27.49,27.5,17000.0,25.4693,25.4785,25.4507,25.46,17000.0
2011-06-06 11:00:00,27.5,27.54,27.5,27.54,51000.0,25.46,25.497,25.46,25.497,51000.0
2011-06-06 11:05:00,27.54,27.56,27.54,27.56,70000.0,25.497,25.5156,25.497,25.5156,70000.0
2011-06-06 11:10:00,27.56,27.58,27.56,27.56,71000.0,25.5156,25.5341,25.5156,25.5156,71000.0
2011-06-06 11:15:00,27.55,27.56,27.5,27.51,74000.0,25.5063,25.5156,25.46,25.4693,74000.0
2011-06-06 11:20:00,27.52,27.54,27.51,27.52,50000.0,25.4785,25.497,25.4693,25.4785,50000.0
2011-06-06 11:25:00,27.53,27.55,27.51,27.52,57000.0,25.4878,25.5063,25.4693,25.4785,57000.0
2011-06-06 11:30:00,27.51,27.52,27.48,27.52,56000.0,25.4693,25.4785,25.4415,25.4785,56000.0
2011-06-06 11:35:00,27.52,27.54,27.5,27.5,56000.0,25.4785,25.497,25.46,25.46,56000.0
2011-06-06 11:40:00,27.51,27.51,27.47,27.47,23000.0,25.4693,25.4693,25.4322,25.4322,23000.0
2011-06-06 11:45:00,27.47,27.48,27.46,27.48,34000.0,25.4322,25.4415,25.423,25.4415,34000.0
2011-06-06 11:50:00,27.46,27.51,27.46,27.51,37000.0,25.423,25.4693,25.423,25.4693,37000.0
2011-06-06 11:55:00,27.51,27.54,27.51,27.53,41000.0,25.4693,25.497,25.4693,25.4878,41000.0
2011-06-06 12:00:00,27.5,27.52,27.49,27.51,21000.0,25.46,25.4785,25.4507,25.4693,21000.0
2011-06-06 12:05:00,27.49,27.5,27.46,27.47,51000.0,25.4507,25.46,25.423,25.4322,51000.0
2011-06-06 12:10:00,27.47,27.47,27.43,27.46,41000.0,25.4322,25.4322,25.3952,25.423,41000.0
2011-06-06 12:15:00,27.46,27.46,27.43,27.45,44000.0,25.423,25.423,25.3952,25.4137,44000.0
2011-06-06 12:20:00,27.45,27.47,27.43,27.44,54000.0,25.4137,25.4322,25.3952,25.4045,54000.0
2011-06-06 12:25:00,27.45,27.47,27.44,27.45,44000.0,25.4137,25.4322,25.4045,25.4137,44000.0
2011-06-06 12:30:00,27.44,27.44,27.41,27.41,39000.0,25.4045,25.4045,25.3767,25.3767,39000.0
2011-06-06 12:35:00,27.41,27.43,27.41,27.42,69000.0,25.3767,25.3952,25.3767,25.3859,69000.0
2011-06-06 12:40:00,27.42,27.42,27.39,27.41,44000.0,25.3859,25.3859,25.3582,25.3767,44000.0
2011-06-06 12:45:00,27.4,27.41,27.36,27.36,20000.0,25.3674,25.3767,25.3304,25.3304,20000.0
2011-06-06 12:50:00,27.36,27.38,27.35,27.37,30000.0,25.3304,25.3489,25.3211,25.3396,30000.0
2011-06-06 12:55:00,27.37,27.38,27.35,27.36,66000.0,25.3396,25.3489,25.3211,25.3304,66000.0
2011-06-06 13:00:00,27.37,27.4,27.34,27.36,121000.0,25.3396,25.3674,25.3119,25.3304,121000.0
2011-06-06 13:05:00,27.35,27.38,27.35,27.36,62000.0,25.3211,25.3489,25.3211,25.3304,62000.0
2011-06-06 13:10:00,27.37,27.38,27.36,27.38,63000.0,25.3396,25.3489,25.3304,25.3489,63000.0
2011-06-06 13:15:00,27.39,27.4,27.38,27.38,46000.0,25.3582,25.3674,25.3489,25.3489,46000.0
2011-06-06 13:20:00,27.38,27.38,27.34,27.35,58000.0,25.3489,25.3489,25.3119,25.3211,58000.0
2011-06-06 13:25:00,27.35,27.36,27.3,27.31,312000.0,25.3211,25.3304,25.2748,25.2841,312000.0
2011-06-06 13:30:00,27.31,27.32,27.23,27.26,378000.0,25.2841,25.2934,25.21,25.2378,378000.0
2011-06-06 13:35:00,27.26,27.27,27.24,27.26,200000.0,25.2378,25.2471,25.2193,25.2378,200000.0
2011-06-06 13:40:00,27.27,27.27,27.17,27.18,190000.0,25.2471,25.2471,25.1545,25.1637,190000.0
2011-06-06 13:45:00,27.19,27.19,27.11,27.18,256000.0,25.173,25.173,25.0989,25.1637,256000.0
2011-06-06 13:50:00,27.19,27.23,27.19,27.22,113000.0,25.173,25.21,25.173,25.2008,113000.0
2011-06-06 13:55:00,27.23,27.24,27.22,27.23,33000.0,25.21,25.2193,25.2008,25.21,33000.0
2011-06-06 14:00:00,27.25,27.29,27.25,27.27,31000.0,25.2285,25.2656,25.2285,25.2471,31000.0
2011-06-06 14:05:00,27.28,27.32,27.25,27.32,50000.0,25.2563,25.2934,25.2285,25.2934,50000.0
2011-06-06 14:10:00,27.3,27.33,27.29,27.32,127000.0,25.2748,25.3026,25.2656,25.2934,127000.0
2011-06-06 14:15:00,27.32,27.32,27.26,27.27,107000.0,25.2934,25.2934,25.2378,25.2471,107000.0
2011-06-06 14:20:00,27.26,27.28,27.24,27.26,47000.0,25.2378,25.2563,25.2193,25.2378,47000.0
2011-06-06 14:25:00,27.26,27.27,27.25,27.26,63000.0,25.2378,25.2471,25.2285,25.2378,63000.0
2011-06-06 14:30:00,27.27,27.27,27.26,27.27,43000.0,25.2471,25.2471,25.2378,25.2471,43000.0
2011-06-06 14:35:00,27.27,27.28,27.26,27.27,58000.0,25.2471,25.2563,25.2378,25.2471,58000.0
2011-06-06 14:40:00,27.27,27.27,27.25,27.26,136000.0,25.2471,25.2471,25.2285,25.2378,136000.0
2011-06-06 14:45:00,27.26,27.26,27.19,27.2,133000.0,25.2378,25.2378,25.173,25.1823,133000.0
2011-06-06 14:50:00,27.19,27.22,27.15,27.16,109000.0,25.173,25.2008,25.136,25.1452,109000.0
2011-06-06 14:55:00,27.17,27.19,27.11,27.19,165000.0,25.1545,25.173,25.0989,25.173,165000.0
2011-06-06 15:00:00,27.17,27.25,27.17,27.22,99000.0,25.1545,25.2285,25.1545,25.2008,99000.0
2011-06-06 15:05:00,27.23,27.23,27.2,27.21,80000.0,25.21,25.21,25.1823,25.1915,80000.0
2011-06-06 15:10:00,27.22,27.23,27.21,27.22,229000.0,25.2008,25.21,25.1915,25.2008,229000.0
2011-06-06 15:15:00,27.21,27.23,27.21,27.21,184000.0,25.1915,25.21,25.1915,25.1915,184000.0
2011-06-06 15:20:00,27.21,27.24,27.19,27.22,172000.0,25.1915,25.2193,25.173,25.2008,172000.0
2011-06-06 15:25:00,27.23,27.24,27.2,27.2,196000.0,25.21,25.2193,25.1823,25.1823,196000.0
2011-06-06 15:30:00,27.21,27.25,27.2,27.25,138000.0,25.1915,25.2285,25.1823,25.2285,138000.0
2011-06-06 15:35:00,27.24,27.24,27.23,27.23,118000.0,25.2193,25.2193,25.21,25.21,118000.0
2011-06-06 15:40:00,27.22,27.26,27.22,27.24,214000.0,25.2008,25.2378,25.2008,25.2193,214000.0
2011-06-06 15:45:00,27.24,27.25,27.23,27.24,252000.0,25.2193,25.2285,25.21,25.2193,252000.0
2011-06-06 15:50:00,27.24,27.25,27.19,27.25,224000.0,25.2193,25.2285,25.173,25.2285,224000.0
2011-06-06 15:55:00,27.25,27.25,27.19,27.19,507000.0,25.2285,25.2285,25.173,25.173,507000.0
2011-06-07 09:30:00,27.3,27.46,27.3,27.42,161000.0,25.2748,25.423,25.2748,25.3859,161000.0
2011-06-07 09:35:00,27.42,27.5,27.37,27.5,271000.0,25.3859,25.46,25.3396,25.46,271000.0
2011-06-07 09:40:00,27.49,27.49,27.4,27.43,139000.0,25.4507,25.4507,25.3674,25.3952,139000.0
2011-06-07 09:45:00,27.42,27.46,27.4,27.43,127000.0,25.3859,25.423,25.3674,25.3952,127000.0
2011-06-07 09:50:00,27.42,27.46,27.42,27.46,106000.0,25.3859,25.423,25.3859,25.423,106000.0
2011-06-07 09:55:00,27.45,27.45,27.41,27.42,151000.0,25.4137,25.4137,25.3767,25.3859,151000.0
2011-06-07 10:00:00,27.43,27.47,27.4,27.44,667000.0,25.3952,25.4322,25.3674,25.4045,667000.0
2011-06-07 10:05:00,27.44,27.54,27.44,27.53,257000.0,25.4045,25.497,25.4045,25.4878,257000.0
2011-06-07 10:10:00,27.53,27.6,27.5,27.5,191000.0,25.4878,25.5526,25.46,25.46,191000.0
2011-06-07 10:15:00,27.5,27.52,27.47,27.48,150000.0,25.46,25.4785,25.4322,25.4415,150000.0
2011-06-07 10:20:00,27.48,27.5,27.43,27.5,141000.0,25.4415,25.46,25.3952,25.46,141000.0
2011-06-07 10:25:00,27.48,27.49,27.43,27.46,66000.0,25.4415,25.4507,25.3952,25.423,66000.0
2011-06-07 10:30:00,27.46,27.47,27.38,27.42,159000.0,25.423,25.4322,25.3489,25.3859,159000.0
2011-06-07 10:35:00,27.42,27.45,27.41,27.44,114000.0,25.3859,25.4137,25.3767,25.4045,114000.0
2011-06-07 10:40:00,27.44,27.45,27.4,27.41,101000.0,25.4045,25.4137,25.3674,25.3767,101000.0
2011-06-07 10:45:00,27.4,27.55,27.4,27.55,220000.0,25.3674,25.5063,25.3674,25.5063,220000.0
2011-06-07 10:50:00,27.56,27.56,27.52,27.55,155000.0,25.5156,25.5156,25.4785,25.5063,155000.0
2011-06-07 10:55:00,27.56,27.67,27.54,27.63,161000.0,25.5156,25.6174,25.497,25.5804,161000.0
2011-06-07 11:00:00,27.61,27.63,27.57,27.59,90000.0,25.5618,25.5804,25.5248,25.5433,90000.0
2011-06-07 11:05:00,27.56,27.59,27.54,27.59,62000.0,25.5156,25.5433,25.497,25.5433,62000.0
2011-06-07 11:10:00,27.58,27.63,27.57,27.61,108000.0,25.5341,25.5804,25.5248,25.5618,108000.0
2011-06-07 11:15:00,27.61,27.65,27.61,27.64,66000.0,25.5618,25.5989,25.5618,25.5896,66000.0
2011-06-07 11:20:00,27.65,27.7,27.65,27.69,125000.0,25.5989,25.6452,25.5989,25.6359,125000.0
2011-06-07 11:25:00,27.69,27.71,27.66,27.66,116000.0,25.6359,25.6544,25.6081,25.6081,116000.0
2011-06-07 11:30:00,27.65,27.65,27.56,27.58,134000.0,25.5989,25.5989,25.5156,25.5341,134000.0
2011-06-07 11:35:00,27.59,27.59,27.55,27.58,149000.0,25.5433,25.5433,25.5063,25.5341,149000.0
2011-06-07 11:40:00,27.59,27.61,27.55,27.57,118000.0,25.5433,25.5618,25.5063,25.5248,118000.0
2011-06-07 11:45:00,27.59,27.6,27.57,27.57,64000.0,25.5433,25.5526,25.5248,25.5248,64000.0
2011-06-07 11:50:00,27.57,27.58,27.51,27.52,36000.0,25.5248,25.5341,25.4693,25.4785,36000.0
2011-06-07 11:55:00,27.53,27.56,27.52,27.56,35000.0,25.4878,25.5156,25.4785,25.5156,35000.0
2011-06-07 12:00:00,27.56,27.57,27.54,27.57,49000.0,25.5156,25.5248,25.497,25.5248,49000.0
2011-06-07 12:05:00,27.56,27.56,27.54,27.56,31000.0,25.5156,25.5156,25.497,25.5156,31000.0
2011-06-07 12:10:00,27.56,27.59,27.55,27.59,29000.0,25.5156,25.5433,25.5063,25.5433,29000.0
2011-06-07 12:15:00,27.58,27.58,27.51,27.51,125000.0,25.5341,25.5341,25.4693,25.4693,125000.0
2011-06-07 12:20:00,27.5,27.52,27.46,27.49,66000.0,25.46,25.4785,25.423,25.4507,66000.0
2011-06-07 12:25:00,27.47,27.51,27.47,27.49,37000.0,25.4322,25.4693,25.4322,25.4507,37000.0
2011-06-07 12:30:00,27.5,27.54,27.5,27.52,45000.0,25.46,25.497,25.46,25.4785,45000.0
2011-06-07 12:35:00,27.53,27.54,27.49,27.5,33000.0,25.4878,25.497,25.4507,25.46,33000.0
2011-06-07 12:40:00,27.51,27.51,27.42,27.45,42000.0,25.4693,25.4693,25.3859,25.4137,42000.0
2011-06-07 12:45:00,27.46,27.47,27.45,27.45,21000.0,25.423,25.4322,25.4137,25.4137,21000.0
2011-06-07 12:50:00,27.45,27.48,27.45,27.47,47000.0,25.4137,25.4415,25.4137,25.4322,47000.0
2011-06-07 12:55:00,27.48,27.49,27.45,27.46,61000.0,25.4415,25.4507,25.4137,25.423,61000.0
2011-06-07 13:00:00,27.46,27.46,27.42,27.44,77000.0,25.423,25.423,25.3859,25.4045,77000.0
2011-06-07 13:05:00,27.44,27.45,27.42,27.45,77000.0,25.4045,25.4137,25.3859,25.4137,77000.0
2011-06-07 13:10:00,27.46,27.47,27.44,27.46,116000.0,25.423,25.4322,25.4045,25.423,116000.0
2011-06-07 13:15:00,27.45,27.47,27.44,27.46,97000.0,25.4137,25.4322,25.4045,25.423,97000.0
2011-06-07 13:20:00,27.47,27.47,27.43,27.43,52000.0,25.4322,25.4322,25.3952,25.3952,52000.0
2011-06-07 13:25:00,27.42,27.43,27.36,27.41,193000.0,25.3859,25.3952,25.3304,25.3767,193000.0
2011-06-07 13:30:00,27.41,27.46,27.41,27.45,134000.0,25.3767,25.423,25.3767,25.4137,134000.0
2011-06-07 13:35:00,27.45,27.46,27.43,27.46,76000.0,25.4137,25.423,25.3952,25.423,76000.0
2011-06-07 13:40:00,27.46,27.46,27.42,27.45,70000.0,25.423,25.423,25.3859,25.4137,70000.0
2011-06-07 13:45:00,27.45,27.45,27.42,27.45,70000.0,25.4137,25.4137,25.3859,25.4137,70000.0
2011-06-07 13:50:00,27.43,27.46,27.43,27.46,95000.0,25.3952,25.423,25.3952,25.423,95000.0
2011-06-07 13:55:00,27.46,27.46,27.42,27.44,124000.0,25.423,25.423,25.3859,25.4045,124000.0
2011-06-07 14:00:00,27.44,27.5,27.43,27.47,194000.0,25.4045,25.46,25.3952,25.4322,194000.0
2011-06-07 14:05:00,27.48,27.52,27.47,27.51,145000.0,25.4415,25.4785,25.4322,25.4693,145000.0
2011-06-07 14:10:00,27.52,27.54,27.49,27.51,184000.0,25.4785,25.497,25.4507,25.4693,184000.0
2011-06-07 14:15:00,27.51,27.51,27.48,27.5,81000.0,25.4693,25.4693,25.4415,25.46,81000.0
2011-06-07 14:20:00,27.49,27.49,27.44,27.45,143000.0,25.4507,25.4507,25.4045,25.4137,143000.0
2011-06-07 14:25:00,27.45,27.51,27.44,27.51,52000.0,25.4137,25.4693,25.4045,25.4693,52000.0
2011-06-07 14:30:00,27.49,27.5,27.43,27.44,80000.0,25.4507,25.46,25.3952,25.4045,80000.0
2011-06-07 14:35:00,27.44,27.45,27.39,27.39,91000.0,25.4045,25.4137,25.3582,25.3582,91000.0
2011-06-07 14:40:00,27.38,27.4,27.38,27.39,122000.0,25.3489,25.3674,25.3489,25.3582,122000.0
2011-06-07 14:45:00,27.4,27.44,27.39,27.44,87000.0,25.3674,25.4045,25.3582,25.4045,87000.0
2011-06-07 14:50:00,27.45,27.45,27.43,27.45,77000.0,25.4137,25.4137,25.3952,25.4137,77000.0
2011-06-07 14:55:00,27.45,27.49,27.44,27.48,109000.0,25.4137,25.4507,25.4045,25.4415,109000.0
2011-06-07 15:00:00,27.48,27.52,27.47,27.51,94000.0,25.4415,25.4785,25.4322,25.4693,94000.0
2011-06-07 15:05:00,27.52,27.53,27.5,27.5,86000.0,25.4785,25.4878,25.46,25.46,86000.0
2011-06-07 15:10:00,27.51,27.52,27.49,27.49,183000.0,25.4693,25.4785,25.4507,25.4507,183000.0
2011-06-07 15:15:00,27.5,27.5,27.49,27.49,203000.0,25.46,25.46,25.4507,25.4507,203000.0
2011-06-07 15:20:00,27.49,27.5,27.49,27.49,137000.0,25.4507,25.46,25.4507,25.4507,137000.0
2011-06-07 15:25:00,27.5,27.52,27.49,27.52,207000.0,25.46,25.4785,25.4507,25.4785,207000.0
2011-06-07 15:30:00,27.51,27.52,27.44,27.5,309000.0,25.4693,25.4785,25.4045,25.46,309000.0
2011-06-07 15:35:00,27.5,27.52,27.49,27.51,216000.0,25.46,25.4785,25.4507,25.4693,216000.0
2011-06-07 15:40:00,27.51,27.54,27.47,27.51,207000.0,25.4693,25.497,25.4322,25.4693,207000.0
2011-06-07 15:45:00,27.51,27.55,27.45,27.46,316000.0,25.4693,25.5063,25.4137,25.423,316000.0
2011-06-07 15:50:00,27.46,27.51,27.43,27.5,187000.0,25.423,25.4693,25.3952,25.46,187000.0
2011-06-07 15:55:00,27.5,27.5,27.39,27.41,417000.0,25.46,25.46,25.3582,25.3767,417000.0
2011-06-08 09:30:00,27.26,27.26,27.02,27.09,290000.0,25.2378,25.2378,25.0156,25.0804,290000.0
2011-06-08 09:35:00,27.05,27.07,26.87,26.9,313000.0,25.0434,25.0619,24.8767,24.9045,313000.0
2011-06-08 09:40:00,26.9,27.01,26.88,26.96,235000.0,24.9045,25.0064,24.886,24.9601,235000.0
2011-06-08 09:45:00,26.93,26.96,26.87,26.87,184000.0,24.9323,24.9601,24.8767,24.8767,184000.0
2011-06-08 09:50:00,26.88,26.91,26.83,26.84,210000.0,24.886,24.9138,24.8397,24.849,210000.0
2011-06-08 09:55:00,26.84,26.86,26.71,26.71,464000.0,24.849,24.8675,24.7286,24.7286,464000.0
2011-06-08 10:00:00,26.71,26.78,26.68,26.72,327000.0,24.7286,24.7934,24.7008,24.7379,327000.0
2011-06-08 10:05:00,26.72,26.72,26.67,26.68,217000.0,24.7379,24.7379,24.6916,24.7008,217000.0
2011-06-08 10:10:00,26.69,26.74,26.67,26.72,193000.0,24.7101,24.7564,24.6916,24.7379,193000.0
2011-06-08 10:15:00,26.72,26.8,26.69,26.77,146000.0,24.7379,24.8119,24.7101,24.7842,146000.0
2011-06-08 10:20:00,26.77,26.81,26.75,26.79,95000.0,24.7842,24.8212,24.7656,24.8027,95000.0
2011-06-08 10:25:00,26.79,26.81,26.74,26.81,107000.0,24.8027,24.8212,24.7564,24.8212,107000.0
2011-06-08 10:30:00,26.8,26.82,26.75,26.78,206000.0,24.8119,24.8304,24.7656,24.7934,206000.0
2011-06-08 10:35:00,26.77,26.77,26.72,26.74,99000.0,24.7842,24.7842,24.7379,24.7564,99000.0
2011-06-08 10:40:00,26.73,26.75,26.72,26.73,46000.0,24.7471,24.7656,24.7379,24.7471,46000.0
2011-06-08 10:45:00,26.73,26.74,26.72,26.74,229000.0,24.7471,24.7564,24.7379,24.7564,229000.0
2011-06-08 10:50:00,26.74,26.76,26.72,26.75,129000.0,24.7564,24.7749,24.7379,24.7656,129000.0
2011-06-08 10:55:00,26.75,26.86,26.72,26.84,333000.0,24.7656,24.8675,24.7379,24.849,333000.0
2011-06-08 11:00:00,26.85,26.9,26.76,26.82,509000.0,24.8582,24.9045,24.7749,24.8304,509000.0
2011-06-08 11:05:00,26.81,26.85,26.81,26.84,96000.0,24.8212,24.8582,24.8212,24.849,96000.0
2011-06-08 11:10:00,26.84,26.85,26.73,26.76,140000.0,24.849,24.8582,24.7471,24.7749,140000.0
2011-06-08 11:15:00,26.75,26.75,26.57,26.61,360000.0,24.7656,24.7656,24.599,24.636,360000.0
2011-06-08 11:20:00,26.62,26.62,26.53,26.56,175000.0,24.6453,24.6453,24.562,24.5897,175000.0
2011-06-08 11:25:00,26.55,26.58,26.51,26.51,150000.0,24.5805,24.6083,24.5434,24.5434,150000.0
2011-06-08 11:30:00,26.52,26.55,26.47,26.55,142000.0,24.5527,24.5805,24.5064,24.5805,142000.0
2011-06-08 11:35:00,26.56,26.62,26.56,26.6,63000.0,24.5897,24.6453,24.5897,24.6268,63000.0
2011-06-08 11:40:00,26.61,26.66,26.6,26.64,136000.0,24.636,24.6823,24.6268,24.6638,136000.0
2011-06-08 11:45:00,26.64,26.67,26.63,26.65,66000.0,24.6638,24.6916,24.6545,24.6731,66000.0
2011-06-08 11:50:00,26.65,26.69,26.64,26.69,50000.0,24.6731,24.7101,24.6638,24.7101,50000.0
2011-06-08 11:55:00,26.7,26.74,26.68,26.73,124000.0,24.7193,24.7564,24.7008,24.7471,124000.0
2011-06-08 12:00:00,26.73,26.74,26.71,26.71,90000.0,24.7471,24.7564,24.7286,24.7286,90000.0
2011-06-08 12:05:00,26.72,26.75,26.7,26.73,52000.0,24.7379,24.7656,24.7193,24.7471,52000.0
2011-06-08 12:10:00,26.73,26.78,26.72,26.75,63000.0,24.7471,24.7934,24.7379,24.7656,63000.0
2011-06-08 12:15:00,26.76,26.8,26.76,26.78,69000.0,24.7749,24.8119,24.7749,24.7934,69000.0
2011-06-08 12:20:00,26.78,26.81,26.74,26.75,102000.0,24.7934,24.8212,24.7564,24.7656,102000.0
2011-06-08 12:25:00,26.75,26.76,26.7,26.73,112000.0,24.7656,24.7749,24.7193,24.7471,112000.0
2011-06-08 12:30:00,26.74,26.77,26.73,26.73,32000.0,24.7564,24.7842,24.7471,24.7471,32000.0
2011-06-08 12:35:00,26.73,26.73,26.64,26.64,248000.0,24.7471,24.7471,24.6638,24.6638,248000.0
2011-06-08 12:40:00,26.65,26.65,26.59,26.63,74000.0,24.6731,24.6731,24.6175,24.6545,74000.0
2011-06-08 12:45:00,26.63,26.68,26.63,26.68,84000.0,24.6545,24.7008,24.6545,24.7008,84000.0
2011-06-08 12:50:00,26.68,26.73,26.68,26.71,65000.0,24.7008,24.7471,24.7008,24.7286,65000.0
2011-06-08 12:55:00,26.7,26.77,26.69,26.76,65000.0,24.7193,24.7842,24.7101,24.7749,65000.0
2011-06-08 13:00:00,26.78,26.8,26.77,26.78,84000.0,24.7934,24.8119,24.7842,24.7934,84000.0
2011-06-08 13:05:00,26.78,26.8,26.76,26.79,38000.0,24.7934,24.8119,24.7749,24.8027,38000.0
2011-06-08 13:10:00,26.77,26.77,26.73,26.74,38000.0,24.7842,24.7842,24.7471,24.7564,38000.0
2011-06-08 13:15:00,26.75,26.79,26.74,26.79,35000.0,24.7656,24.8027,24.7564,24.8027,35000.0
2011-06-08 13:20:00,26.79,26.81,26.75,26.75,55000.0,24.8027,24.8212,24.7656,24.7656,55000.0
2011-06-08 13:25:00,26.75,26.79,26.75,26.78,20000.0,24.7656,24.8027,24.7656,24.7934,20000.0
2011-06-08 13:30:00,26.79,26.79,26.73,26.73,46000.0,24.8027,24.8027,24.7471,24.7471,46000.0
2011-06-08 13:35:00,26.74,26.74,26.66,26.68,92000.0,24.7564,24.7564,24.6823,24.7008,92000.0
2011-06-08 13:40:00,26.68,26.77,26.66,26.76,121000.0,24.7008,24.7842,24.6823,24.7749,121000.0
2011-06-08 13:45:00,26.75,26.78,26.73,26.76,59000.0,24.7656,24.7934,24.7471,24.7749,59000.0
2011-06-08 13:50:00,26.75,26.76,26.72,26.75,91000.0,24.7656,24.7749,24.7379,24.7656,91000.0
2011-06-08 13:55:00,26.74,26.78,26.68,26.76,352000.0,24.7564,24.7934,24.7008,24.7749,352000.0
2011-06-08 14:00:00,26.76,26.8,26.7,26.72,121000.0,24.7749,24.8119,24.7193,24.7379,121000.0
2011-06-08 14:05:00,26.72,26.77,26.66,26.68,229000.0,24.7379,24.7842,24.6823,24.7008,229000.0
2011-06-08 14:10:00,26.68,26.69,26.15,26.5,1582000.0,24.7008,24.7101,24.2101,24.5342,1582000.0
2011-06-08 14:15:00,26.52,26.79,26.51,26.61,977000.0,24.5527,24.8027,24.5434,24.636,977000.0
2011-06-08 14:20:00,26.61,26.61,26.0,26.28,2816000.0,24.636,24.636,24.0713,24.3305,2816000.0
2011-06-08 14:25:00,26.32,26.35,25.87,26.04,2256000.0,24.3675,24.3953,23.9509,24.1083,2256000.0
2011-06-08 14:30:00,26.01,26.22,25.83,26.19,1841000.0,24.0805,24.275,23.9139,24.2472,1841000.0
2011-06-08 14:35:00,26.22,26.59,26.22,26.43,1983000.0,24.275,24.6175,24.275,24.4694,1983000.0
2011-06-08 14:40:00,26.41,26.54,26.41,26.52,529000.0,24.4509,24.5712,24.4509,24.5527,529000.0
2011-06-08 14:45:00,26.52,26.55,26.45,26.51,597000.0,24.5527,24.5805,24.4879,24.5434,597000.0
2011-06-08 14:50:00,26.51,26.64,26.49,26.59,495000.0,24.5434,24.6638,24.5249,24.6175,495000.0
2011-06-08 14:55:00,26.6,26.85,26.6,26.79,767000.0,24.6268,24.8582,24.6268,24.8027,767000.0
2011-06-08 15:00:00,26.79,26.79,26.66,26.69,770000.0,24.8027,24.8027,24.6823,24.7101,770000.0
2011-06-08 15:05:00,26.69,26.71,26.64,26.69,330000.0,24.7101,24.7286,24.6638,24.7101,330000.0
2011-06-08 15:10:00,26.69,27.03,26.69,27.02,965000.0,24.7101,25.0249,24.7101,25.0156,965000.0
2011-06-08 15:15:00,27.01,27.04,26.86,26.88,824000.0,25.0064,25.0341,24.8675,24.886,824000.0
2011-06-08 15:20:00,26.89,26.92,26.84,26.91,354000.0,24.8953,24.923,24.849,24.9138,354000.0
2011-06-08 15:25:00,26.9,27.05,26.9,27.03,582000.0,24.9045,25.0434,24.9045,25.0249,582000.0
2011-06-08 15:30:00,27.03,27.08,26.98,26.98,708000.0,25.0249,25.0712,24.9786,24.9786,708000.0
2011-06-08 15:35:00,26.99,27.06,26.97,27.02,515000.0,24.9878,25.0526,24.9693,25.0156,515000.0
2011-06-08 15:40:00,27.03,27.09,27.0,27.08,414000.0,25.0249,25.0804,24.9971,25.0712,414000.0
2011-06-08 15:45:00,27.09,27.16,27.04,27.14,537000.0,25.0804,25.1452,25.0341,25.1267,537000.0
2011-06-08 15:50:00,27.14,27.15,27.07,27.1,592000.0,25.1267,25.136,25.0619,25.0897,592000.0
2011-06-08 15:55:00,27.1,27.1,26.99,27.0,1052000.0,25.0897,25.0897,24.9878,24.9971,1052000.0
2011-06-09 09:30:00,26.85,26.96,26.82,26.86,203000.0,24.8582,24.9601,24.8304,24.8675,203000.0
2011-06-09 09:35:00,26.85,26.94,26.85,26.89,93000.0,24.8582,24.9415,24.8582,24.8953,93000.0
2011-06-09 09:40:00,26.89,27.06,26.89,27.04,114000.0,24.8953,25.0526,24.8953,25.0341,114000.0
2011-06-09 09:45:00,27.0,27.1,26.99,27.07,96000.0,24.9971,25.0897,24.9878,25.0619,96000.0
2011-06-09 09:50:00,27.09,27.1,27.05,27.06,219000.0,25.0804,25.0897,25.0434,25.0526,219000.0
2011-06-09 09:55:00,27.09,27.13,27.02,27.06,183000.0,25.0804,25.1175,25.0156,25.0526,183000.0
2011-06-09 10:00:00,27.06,27.12,27.03,27.1,249000.0,25.0526,25.1082,25.0249,25.0897,249000.0
2011-06-09 10:05:00,27.12,27.12,27.05,27.1,130000.0,25.1082,25.1082,25.0434,25.0897,130000.0
2011-06-09 10:10:00,27.1,27.12,27.09,27.1,82000.0,25.0897,25.1082,25.0804,25.0897,82000.0
2011-06-09 10:15:00,27.1,27.13,27.07,27.09,61000.0,25.0897,25.1175,25.0619,25.0804,61000.0
2011-06-09 10:20:00,27.1,27.12,27.08,27.1,70000.0,25.0897,25.1082,25.0712,25.0897,70000.0
2011-06-09 10:25:00,27.1,27.12,27.07,27.1,144000.0,25.0897,25.1082,25.0619,25.0897,144000.0
2011-06-09 10:30:00,27.1,27.2,27.1,27.19,172000.0,25.0897,25.1823,25.0897,25.173,172000.0
2011-06-09 10:35:00,27.19,27.19,27.11,27.14,194000.0,25.173,25.173,25.0989,25.1267,194000.0
2011-06-09 10:40:00,27.13,27.17,27.11,27.15,90000.0,25.1175,25.1545,25.0989,25.136,90000.0
2011-06-09 10:45:00,27.14,27.2,27.11,27.17,266000.0,25.1267,25.1823,25.0989,25.1545,266000.0
2011-06-09 10:50:00,27.15,27.26,27.15,27.25,250000.0,25.136,25.2378,25.136,25.2285,250000.0
2011-06-09 10:55:00,27.26,27.31,27.23,27.31,150000.0,25.2378,25.2841,25.21,25.2841,150000.0
2011-06-09 11:00:00,27.29,27.29,27.23,27.23,79000.0,25.2656,25.2656,25.21,25.21,79000.0
2011-06-09 11:05:00,27.24,27.24,27.13,27.14,136000.0,25.2193,25.2193,25.1175,25.1267,136000.0
2011-06-09 11:10:00,27.13,27.15,27.04,27.06,123000.0,25.1175,25.136,25.0341,25.0526,123000.0
2011-06-09 11:15:00,27.07,27.07,27.03,27.04,46000.0,25.0619,25.0619,25.0249,25.0341,46000.0
2011-06-09 11:20:00,27.04,27.06,27.03,27.06,48000.0,25.0341,25.0526,25.0249,25.0526,48000.0
2011-06-09 11:25:00,27.06,27.06,26.96,27.0,311000.0,25.0526,25.0526,24.9601,24.9971,311000.0
2011-06-09 11:30:00,27.0,27.03,26.98,27.01,57000.0,24.9971,25.0249,24.9786,25.0064,57000.0
2011-06-09 11:35:00,27.0,27.04,27.0,27.02,41000.0,24.9971,25.0341,24.9971,25.0156,41000.0
2011-06-09 11:40:00,27.01,27.03,27.0,27.03,39000.0,25.0064,25.0249,24.9971,25.0249,39000.0
2011-06-09 11:45:00,27.02,27.06,26.99,27.06,92000.0,25.0156,25.0526,24.9878,25.0526,92000.0
2011-06-09 11:50:00,27.07,27.17,27.07,27.12,76000.0,25.0619,25.1545,25.0619,25.1082,76000.0
2011-06-09 11:55:00,27.12,27.14,27.09,27.09,44000.0,25.1082,25.1267,25.0804,25.0804,44000.0
2011-06-09 12:00:00,27.09,27.11,27.08,27.11,28000.0,25.0804,25.0989,25.0712,25.0989,28000.0
2011-06-09 12:05:00,27.12,27.14,27.11,27.14,107000.0,25.1082,25.1267,25.0989,25.1267,107000.0
2011-06-09 12:10:00,27.17,27.18,27.12,27.13,41000.0,25.1545,25.1637,25.1082,25.1175,41000.0
2011-06-09 12:15:00,27.13,27.14,27.13,27.13,17000.0,25.1175,25.1267,25.1175,25.1175,17000.0
2011-06-09 12:20:00,27.13,27.13,27.12,27.12,10000.0,25.1175,25.1175,25.1082,25.1082,10000.0
2011-06-09 12:25:00,27.11,27.14,27.11,27.14,25000.0,25.0989,25.1267,25.0989,25.1267,25000.0
2011-06-09 12:30:00,27.14,27.16,27.14,27.15,17000.0,25.1267,25.1452,25.1267,25.136,17000.0
2011-06-09 12:35:00,27.14,27.15,27.14,27.15,25000.0,25.1267,25.136,25.1267,25.136,25000.0
2011-06-09 12:40:00,27.15,27.18,27.15,27.18,20000.0,25.136,25.1637,25.136,25.1637,20000.0
2011-06-09 12:45:00,27.17,27.19,27.16,27.17,29000.0,25.1545,25.173,25.1452,25.1545,29000.0
2011-06-09 12:50:00,27.17,27.2,27.17,27.2,9000.0,25.1545,25.1823,25.1545,25.1823,9000.0
2011-06-09 12:55:00,27.2,27.23,27.14,27.14,49000.0,25.1823,25.21,25.1267,25.1267,49000.0
2011-06-09 13:00:00,27.14,27.17,27.14,27.15,48000.0,25.1267,25.1545,25.1267,25.136,48000.0
2011-06-09 13:05:00,27.15,27.2,27.15,27.18,21000.0,25.136,25.1823,25.136,25.1637,21000.0
2011-06-09 13:10:00,27.18,27.2,27.16,27.16,19000.0,25.1637,25.1823,25.1452,25.1452,19000.0
2011-06-09 13:15:00,27.16,27.18,27.16,27.17,17000.0,25.1452,25.1637,25.1452,25.1545,17000.0
2011-06-09 13:20:00,27.2,27.2,27.18,27.2,15000.0,25.1823,25.1823,25.1637,25.1823,15000.0
2011-06-09 13:25:00,27.21,27.21,27.16,27.17,23000.0,25.1915,25.1915,25.1452,25.1545,23000.0
2011-06-09 13:30:00,27.17,27.17,27.12,27.14,55000.0,25.1545,25.1545,25.1082,25.1267,55000.0
2011-06-09 13:35:00,27.15,27.17,27.15,27.15,38000.0,25.136,25.1545,25.136,25.136,38000.0
2011-06-09 13:40:00,27.16,27.16,27.12,27.14,55000.0,25.1452,25.1452,25.1082,25.1267,55000.0
2011-06-09 13:45:00,27.14,27.16,27.13,27.14,23000.0,25.1267,25.1452,25.1175,25.1267,23000.0
2011-06-09 13:50:00,27.14,27.18,27.14,27.18,26000.0,25.1267,25.1637,25.1267,25.1637,26000.0
2011-06-09 13:55:00,27.18,27.18,27.17,27.17,12000.0,25.1637,25.1637,25.1545,25.1545,12000.0
2011-06-09 14:00:00,27.19,27.22,27.18,27.21,31000.0,25.173,25.2008,25.1637,25.1915,31000.0
2011-06-09 14:05:00,27.21,27.23,27.2,27.2,42000.0,25.1915,25.21,25.1823,25.1823,42000.0
2011-06-09 14:10:00,27.21,27.25,27.21,27.23,136000.0,25.1915,25.2285,25.1915,25.21,136000.0
2011-06-09 14:15:00,27.23,27.24,27.22,27.23,75000.0,25.21,25.2193,25.2008,25.21,75000.0
2011-06-09 14:20:00,27.22,27.24,27.22,27.23,43000.0,25.2008,25.2193,25.2008,25.21,43000.0
2011-06-09 14:25:00,27.23,27.23,27.21,27.21,27000.0,25.21,25.21,25.1915,25.1915,27000.0
2011-06-09 14:30:00,27.21,27.23,27.2,27.2,28000.0,25.1915,25.21,25.1823,25.1823,28000.0
2011-06-09 14:35:00,27.2,27.23,27.2,27.23,61000.0,25.1823,25.21,25.1823,25.21,61000.0
2011-06-09 14:40:00,27.23,27.27,27.22,27.26,46000.0,25.21,25.2471,25.2008,25.2378,46000.0
2011-06-09 14:45:00,27.26,27.26,27.21,27.21,51000.0,25.2378,25.2378,25.1915,25.1915,51000.0
2011-06-09 14:50:00,27.2,27.27,27.2,27.25,98000.0,25.1823,25.2471,25.1823,25.2285,98000.0
2011-06-09 14:55:00,27.25,27.27,27.24,27.25,59000.0,25.2285,25.2471,25.2193,25.2285,59000.0
2011-06-09 15:00:00,27.25,27.27,27.24,27.25,86000.0,25.2285,25.2471,25.2193,25.2285,86000.0
2011-06-09 15:05:00,27.26,27.26,27.24,27.24,50000.0,25.2378,25.2378,25.2193,25.2193,50000.0
2011-06-09 15:10:00,27.24,27.28,27.24,27.26,80000.0,25.2193,25.2563,25.2193,25.2378,80000.0
2011-06-09 15:15:00,27.25,27.27,27.25,27.25,100000.0,25.2285,25.2471,25.2285,25.2285,100000.0
2011-06-09 15:20:00,27.25,27.27,27.24,27.25,84000.0,25.2285,25.2471,25.2193,25.2285,84000.0
2011-06-09 15:25:00,27.25,27.25,27.24,27.25,97000.0,25.2285,25.2285,25.2193,25.2285,97000.0
2011-06-09 15:30:00,27.26,27.27,27.2,27.2,113000.0,25.2378,25.2471,25.1823,25.1823,113000.0
2011-06-09 15:35:00,27.2,27.25,27.19,27.19,108000.0,25.1823,25.2285,25.173,25.173,108000.0
2011-06-09 15:40:00,27.2,27.21,27.19,27.19,147000.0,25.1823,25.1915,25.173,25.173,147000.0
2011-06-09 15:45:00,27.19,27.19,27.14,27.17,265000.0,25.173,25.173,25.1267,25.1545,265000.0
2011-06-09 15:50:00,27.17,27.19,27.14,27.18,224000.0,25.1545,25.173,25.1267,25.1637,224000.0
2011-06-09 15:55:00,27.17,27.19,27.15,27.18,736000.0,25.1545,25.173,25.136,25.1637,736000.0
2011-06-10 09:30:00,27.04,27.16,26.9,26.91,136000.0,25.0341,25.1452,24.9045,24.9138,136000.0
2011-06-10 09:35:00,26.94,26.94,26.78,26.78,209000.0,24.9415,24.9415,24.7934,24.7934,209000.0
2011-06-10 09:40:00,26.78,26.86,26.7,26.84,190000.0,24.7934,24.8675,24.7193,24.849,190000.0
2011-06-10 09:45:00,26.84,26.85,26.69,26.69,96000.0,24.849,24.8582,24.7101,24.7101,96000.0
2011-06-10 09:50:00,26.69,26.71,26.6,26.65,220000.0,24.7101,24.7286,24.6268,24.6731,220000.0
2011-06-10 09:55:00,26.65,26.74,26.65,26.74,117000.0,24.6731,24.7564,24.6731,24.7564,117000.0
2011-06-10 10:00:00,26.75,26.79,26.67,26.69,305000.0,24.7656,24.8027,24.6916,24.7101,305000.0
2011-06-10 10:05:00,26.67,26.69,26.58,26.59,200000.0,24.6916,24.7101,24.6083,24.6175,200000.0
2011-06-10 10:10:00,26.58,26.61,26.57,26.59,133000.0,24.6083,24.636,24.599,24.6175,133000.0
2011-06-10 10:15:00,26.58,26.67,26.57,26.62,197000.0,24.6083,24.6916,24.599,24.6453,197000.0
2011-06-10 10:20:00,26.62,26.63,26.55,26.56,124000.0,24.6453,24.6545,24.5805,24.5897,124000.0
2011-06-10 10:25:00,26.56,26.61,26.51,26.61,111000.0,24.5897,24.636,24.5434,24.636,111000.0
2011-06-10 10:30:00,26.59,26.59,26.52,26.54,64000.0,24.6175,24.6175,24.5527,24.5712,64000.0
2011-06-10 10:35:00,26.54,26.6,26.53,26.57,64000.0,24.5712,24.6268,24.562,24.599,64000.0
2011-06-10 10:40:00,26.56,26.61,26.53,26.6,68000.0,24.5897,24.636,24.562,24.6268,68000.0
2011-06-10 10:45:00,26.6,26.61,26.57,26.61,125000.0,24.6268,24.636,24.599,24.636,125000.0
2011-06-10 10:50:00,26.63,26.7,26.59,26.68,167000.0,24.6545,24.7193,24.6175,24.7008,167000.0
2011-06-10 10:55:00,26.67,26.71,26.62,26.66,187000.0,24.6916,24.7286,24.6453,24.6823,187000.0
2011-06-10 11:00:00,26.68,26.68,26.61,26.64,106000.0,24.7008,24.7008,24.636,24.6638,106000.0
2011-06-10 11:05:00,26.62,26.65,26.6,26.63,104000.0,24.6453,24.6731,24.6268,24.6545,104000.0
2011-06-10 11:10:00,26.64,26.65,26.6,26.61,152000.0,24.6638,24.6731,24.6268,24.636,152000.0
2011-06-10 11:15:00,26.61,26.66,26.59,26.65,166000.0,24.636,24.6823,24.6175,24.6731,166000.0
2011-06-10 11:20:00,26.65,26.69,26.64,26.69,43000.0,24.6731,24.7101,24.6638,24.7101,43000.0
2011-06-10 11:25:00,26.69,26.71,26.67,26.68,57000.0,24.7101,24.7286,24.6916,24.7008,57000.0
2011-06-10 11:30:00,26.67,26.68,26.64,26.66,82000.0,24.6916,24.7008,24.6638,24.6823,82000.0
2011-06-10 11:35:00,26.67,26.68,26.63,26.64,66000.0,24.6916,24.7008,24.6545,24.6638,66000.0
2011-06-10 11:40:00,26.66,26.7,26.65,26.69,63000.0,24.6823,24.7193,24.6731,24.7101,63000.0
2011-06-10 11:45:00,26.69,26.69,26.63,26.67,140000.0,24.7101,24.7101,24.6545,24.6916,140000.0
2011-06-10 11:50:00,26.67,26.67,26.63,26.64,125000.0,24.6916,24.6916,24.6545,24.6638,125000.0
2011-06-10 11:55:00,26.64,26.67,26.64,26.66,150000.0,24.6638,24.6916,24.6638,24.6823,150000.0
2011-06-10 12:00:00,26.66,26.72,26.66,26.7,75000.0,24.6823,24.7379,24.6823,24.7193,75000.0
2011-06-10 12:05:00,26.71,26.74,26.7,26.74,66000.0,24.7286,24.7564,24.7193,24.7564,66000.0
2011-06-10 12:10:00,26.75,26.75,26.66,26.66,45000.0,24.7656,24.7656,24.6823,24.6823,45000.0
2011-06-10 12:15:00,26.67,26.72,26.67,26.72,30000.0,24.6916,24.7379,24.6916,24.7379,30000.0
2011-06-10 12:20:00,26.73,26.74,26.7,26.71,86000.0,24.7471,24.7564,24.7193,24.7286,86000.0
2011-06-10 12:25:00,26.7,26.7,26.68,26.7,45000.0,24.7193,24.7193,24.7008,24.7193,45000.0
2011-06-10 12:30:00,26.69,26.72,26.69,26.71,64000.0,24.7101,24.7379,24.7101,24.7286,64000.0
2011-06-10 12:35:00,26.7,26.74,26.69,26.74,51000.0,24.7193,24.7564,24.7101,24.7564,51000.0
2011-06-10 12:40:00,26.73,26.75,26.72,26.73,44000.0,24.7471,24.7656,24.7379,24.7471,44000.0
2011-06-10 12:45:00,26.73,26.74,26.71,26.72,16000.0,24.7471,24.7564,24.7286,24.7379,16000.0
2011-06-10 12:50:00,26.71,26.74,26.71,26.72,25000.0,24.7286,24.7564,24.7286,24.7379,25000.0
2011-06-10 12:55:00,26.72,26.75,26.71,26.71,59000.0,24.7379,24.7656,24.7286,24.7286,59000.0
2011-06-10 13:00:00,26.73,26.73,26.71,26.71,20000.0,24.7471,24.7471,24.7286,24.7286,20000.0
2011-06-10 13:05:00,26.72,26.72,26.71,26.71,23000.0,24.7379,24.7379,24.7286,24.7286,23000.0
2011-06-10 13:10:00,26.71,26.72,26.66,26.68,73000.0,24.7286,24.7379,24.6823,24.7008,73000.0
2011-06-10 13:15:00,26.68,26.68,26.66,26.66,32000.0,24.7008,24.7008,24.6823,24.6823,32000.0
2011-06-10 13:20:00,26.66,26.68,26.66,26.67,30000.0,24.6823,24.7008,24.6823,24.6916,30000.0
2011-06-10 13:25:00,26.66,26.71,26.66,26.71,113000.0,24.6823,24.7286,24.6823,24.7286,113000.0
2011-06-10 13:30:00,26.71,26.71,26.66,26.66,63000.0,24.7286,24.7286,24.6823,24.6823,63000.0
2011-06-10 13:35:00,26.66,26.67,26.65,26.66,60000.0,24.6823,24.6916,24.6731,24.6823,60000.0
2011-06-10 13:40:00,26.67,26.68,26.65,26.65,55000.0,24.6916,24.7008,24.6731,24.6731,55000.0
2011-06-10 13:45:00,26.65,26.67,26.61,26.65,68000.0,24.6731,24.6916,24.636,24.6731,68000.0
2011-06-10 13:50:00,26.64,26.68,26.63,26.67,70000.0,24.6638,24.7008,24.6545,24.6916,70000.0
2011-06-10 13:55:00,26.66,26.68,26.65,26.67,59000.0,24.6823,24.7008,24.6731,24.6916,59000.0
2011-06-10 14:00:00,26.67,26.78,26.67,26.78,111000.0,24.6916,24.7934,24.6916,24.7934,111000.0
2011-06-10 14:05:00,26.8,26.91,26.78,26.79,171000.0,24.8119,24.9138,24.7934,24.8027,171000.0
2011-06-10 14:10:00,26.78,26.82,26.74,26.78,116000.0,24.7934,24.8304,24.7564,24.7934,116000.0
2011-06-10 14:15:00,26.79,26.81,26.75,26.79,84000.0,24.8027,24.8212,24.7656,24.8027,84000.0
2011-06-10 14:20:00,26.79,26.9,26.78,26.79,311000.0,24.8027,24.9045,24.7934,24.8027,311000.0
2011-06-10 14:25:00,26.79,26.92,26.78,26.84,127000.0,24.8027,24.923,24.7934,24.849,127000.0
2011-06-10 14:30:00,26.83,26.87,26.8,26.83,205000.0,24.8397,24.8767,24.8119,24.8397,205000.0
2011-06-10 14:35:00,26.82,26.85,26.78,26.78,241000.0,24.8304,24.8582,24.7934,24.7934,241000.0
2011-06-10 14:40:00,26.75,26.81,26.71,26.72,80000.0,24.7656,24.8212,24.7286,24.7379,80000.0
2011-06-10 14:45:00,26.71,26.74,26.68,26.71,149000.0,24.7286,24.7564,24.7008,24.7286,149000.0
2011-06-10 14:50:00,26.73,26.77,26.73,26.76,106000.0,24.7471,24.7842,24.7471,24.7749,106000.0
2011-06-10 14:55:00,26.76,26.82,26.75,26.8,109000.0,24.7749,24.8304,24.7656,24.8119,109000.0
2011-06-10 15:00:00,26.79,26.81,26.75,26.76,74000.0,24.8027,24.8212,24.7656,24.7749,74000.0
2011-06-10 15:05:00,26.76,26.77,26.7,26.73,126000.0,24.7749,24.7842,24.7193,24.7471,126000.0
2011-06-10 15:10:00,26.74,26.77,26.73,26.74,74000.0,24.7564,24.7842,24.7471,24.7564,74000.0
2011-06-10 15:15:00,26.74,26.79,26.74,26.76,134000.0,24.7564,24.8027,24.7564,24.7749,134000.0
2011-06-10 15:20:00,26.75,26.77,26.74,26.76,207000.0,24.7656,24.7842,24.7564,24.7749,207000.0
2011-06-10 15:25:00,26.76,26.77,26.73,26.74,281000.0,24.7749,24.7842,24.7471,24.7564,281000.0
2011-06-10 15:30:00,26.75,26.77,26.73,26.75,172000.0,24.7656,24.7842,24.7471,24.7656,172000.0
2011-06-10 15:35:00,26.75,26.75,26.69,26.71,311000.0,24.7656,24.7656,24.7101,24.7286,311000.0
2011-06-10 15:40:00,26.71,26.74,26.7,26.71,142000.0,24.7286,24.7564,24.7193,24.7286,142000.0
2011-06-10 15:45:00,26.71,26.74,26.69,26.73,248000.0,24.7286,24.7564,24.7101,24.7471,248000.0
2011-06-10 15:50:00,26.73,26.73,26.7,26.71,297000.0,24.7471,24.7471,24.7193,24.7286,297000.0
2011-06-10 15:55:00,26.71,26.73,26.7,26.7,545000.0,24.7286,24.7471,24.7193,24.7193,545000.0
2011-06-13 09:30:00,26.7,26.92,26.7,26.85,134000.0,24.7193,24.923,24.7193,24.8582,134000.0
2011-06-13 09:35:00,26.85,26.85,26.71,26.73,178000.0,24.8582,24.8582,24.7286,24.7471,178000.0
2011-06-13 09:40:00,26.72,26.78,26.72,26.73,114000.0,24.7379,24.7934,24.7379,24.7471,114000.0
2011-06-13 09:45:00,26.74,26.83,26.71,26.8,201000.0,24.7564,24.8397,24.7286,24.8119,201000.0
2011-06-13 09:50:00,26.8,26.84,26.78,26.81,61000.0,24.8119,24.849,24.7934,24.8212,61000.0
2011-06-13 09:55:00,26.82,26.85,26.82,26.84,49000.0,24.8304,24.8582,24.8304,24.849,49000.0
2011-06-13 10:00:00,26.83,26.86,26.81,26.82,100000.0,24.8397,24.8675,24.8212,24.8304,100000.0
2011-06-13 10:05:00,26.84,26.87,26.8,26.85,120000.0,24.849,24.8767,24.8119,24.8582,120000.0
2011-06-13 10:10:00,26.84,26.89,26.84,26.89,85000.0,24.849,24.8953,24.849,24.8953,85000.0
2011-06-13 10:15:00,26.86,26.88,26.84,26.84,29000.0,24.8675,24.886,24.849,24.849,29000.0
2011-06-13 10:20:00,26.82,26.89,26.81,26.87,39000.0,24.8304,24.8953,24.8212,24.8767,39000.0
2011-06-13 10:25:00,26.86,26.87,26.83,26.83,100000.0,24.8675,24.8767,24.8397,24.8397,100000.0
2011-06-13 10:30:00,26.83,26.87,26.82,26.87,39000.0,24.8397,24.8767,24.8304,24.8767,39000.0
2011-06-13 10:35:00,26.86,26.88,26.85,26.86,108000.0,24.8675,24.886,24.8582,24.8675,108000.0
2011-06-13 10:40:00,26.86,26.86,26.82,26.83,18000.0,24.8675,24.8675,24.8304,24.8397,18000.0
2011-06-13 10:45:00,26.83,26.87,26.83,26.85,27000.0,24.8397,24.8767,24.8397,24.8582,27000.0
2011-06-13 10:50:00,26.85,26.86,26.85,26.86,35000.0,24.8582,24.8675,24.8582,24.8675,35000.0
2011-06-13 10:55:00,26.84,26.85,26.8,26.83,45000.0,24.849,24.8582,24.8119,24.8397,45000.0
2011-06-13 11:00:00,26.82,26.83,26.8,26.81,70000.0,24.8304,24.8397,24.8119,24.8212,70000.0
2011-06-13 11:05:00,26.79,26.8,26.74,26.74,91000.0,24.8027,24.8119,24.7564,24.7564,91000.0
2011-06-13 11:10:00,26.74,26.76,26.71,26.74,48000.0,24.7564,24.7749,24.7286,24.7564,48000.0
2011-06-13 11:15:00,26.74,26.75,26.73,26.75,84000.0,24.7564,24.7656,24.7471,24.7656,84000.0
2011-06-13 11:20:00,26.75,26.77,26.73,26.75,155000.0,24.7656,24.7842,24.7471,24.7656,155000.0
2011-06-13 11:25:00,26.76,26.79,26.75,26.78,156000.0,24.7749,24.8027,24.7656,24.7934,156000.0
2011-06-13 11:30:00,26.78,26.83,26.77,26.8,49000.0,24.7934,24.8397,24.7842,24.8119,49000.0
2011-06-13 11:35:00,26.81,26.83,26.8,26.81,42000.0,24.8212,24.8397,24.8119,24.8212,42000.0
2011-06-13 11:40:00,26.82,26.86,26.81,26.82,124000.0,24.8304,24.8675,24.8212,24.8304,124000.0
2011-06-13 11:45:00,26.83,26.84,26.81,26.83,82000.0,24.8397,24.849,24.8212,24.8397,82000.0
2011-06-13 11:50:00,26.83,26.84,26.79,26.84,82000.0,24.8397,24.849,24.8027,24.849,82000.0
2011-06-13 11:55:00,26.83,26.84,26.81,26.83,40000.0,24.8397,24.849,24.8212,24.8397,40000.0
2011-06-13 12:00:00,26.82,26.88,26.82,26.88,79000.0,24.8304,24.886,24.8304,24.886,79000.0
2011-06-13 12:05:00,26.88,26.88,26.85,26.86,48000.0,24.886,24.886,24.8582,24.8675,48000.0
2011-06-13 12:10:00,26.86,26.86,26.83,26.86,39000.0,24.8675,24.8675,24.8397,24.8675,39000.0
2011-06-13 12:15:00,26.86,26.87,26.81,26.84,68000.0,24.8675,24.8767,24.8212,24.849,68000.0
2011-06-13 12:20:00,26.84,26.85,26.81,26.81,63000.0,24.849,24.8582,24.8212,24.8212,63000.0
2011-06-13 12:25:00,26.81,26.81,26.77,26.77,37000.0,24.8212,24.8212,24.7842,24.7842,37000.0
2011-06-13 12:30:00,26.78,26.81,26.76,26.81,66000.0,24.7934,24.8212,24.7749,24.8212,66000.0
2011-06-13 12:35:00,26.8,26.84,26.79,26.84,79000.0,24.8119,24.849,24.8027,24.849,79000.0
2011-06-13 12:40:00,26.84,26.85,26.8,26.81,53000.0,24.849,24.8582,24.8119,24.8212,53000.0
2011-06-13 12:45:00,26.82,26.82,26.79,26.79,73000.0,24.8304,24.8304,24.8027,24.8027,73000.0
2011-06-13 12:50:00,26.8,26.8,26.76,26.76,40000.0,24.8119,24.8119,24.7749,24.7749,40000.0
2011-06-13 12:55:00,26.76,26.77,26.73,26.75,189000.0,24.7749,24.7842,24.7471,24.7656,189000.0
2011-06-13 13:00:00,26.75,26.75,26.65,26.65,255000.0,24.7656,24.7656,24.6731,24.6731,255000.0
2011-06-13 13:05:00,26.67,26.71,26.66,26.71,58000.0,24.6916,24.7286,24.6823,24.7286,58000.0
2011-06-13 13:10:00,26.71,26.71,26.66,26.69,246000.0,24.7286,24.7286,24.6823,24.7101,246000.0
2011-06-13 13:15:00,26.7,26.73,26.69,26.72,91000.0,24.7193,24.7471,24.7101,24.7379,91000.0
2011-06-13 13:20:00,26.72,26.72,26.69,26.7,154000.0,24.7379,24.7379,24.7101,24.7193,154000.0
2011-06-13 13:25:00,26.71,26.71,26.67,26.68,122000.0,24.7286,24.7286,24.6916,24.7008,122000.0
2011-06-13 13:30:00,26.69,26.71,26.67,26.7,46000.0,24.7101,24.7286,24.6916,24.7193,46000.0
2011-06-13 13:35:00,26.69,26.69,26.66,26.67,112000.0,24.7101,24.7101,24.6823,24.6916,112000.0
2011-06-13 13:40:00,26.68,26.69,26.66,26.68,84000.0,24.7008,24.7101,24.6823,24.7008,84000.0
2011-06-13 13:45:00,26.68,26.7,26.67,26.68,78000.0,24.7008,24.7193,24.6916,24.7008,78000.0
2011-06-13 13:50:00,26.68,26.71,26.68,26.7,97000.0,24.7008,24.7286,24.7008,24.7193,97000.0
2011-06-13 13:55:00,26.7,26.71,26.68,26.71,153000.0,24.7193,24.7286,24.7008,24.7286,153000.0
2011-06-13 14:00:00,26.71,26.71,26.69,26.7,78000.0,24.7286,24.7286,24.7101,24.7193,78000.0
2011-06-13 14:05:00,26.7,26.73,26.69,26.7,103000.0,24.7193,24.7471,24.7101,24.7193,103000.0
2011-06-13 14:10:00,26.7,26.71,26.68,26.68,119000.0,24.7193,24.7286,24.7008,24.7008,119000.0
2011-06-13 14:15:00,26.69,26.7,26.65,26.68,78000.0,24.7101,24.7193,24.6731,24.7008,78000.0
2011-06-13 14:20:00,26.69,26.7,26.67,26.68,118000.0,24.7101,24.7193,24.6916,24.7008,118000.0
2011-06-13 14:25:00,26.67,26.68,26.66,26.66,93000.0,24.6916,24.7008,24.6823,24.6823,93000.0
2011-06-13 14:30:00,26.66,26.68,26.65,26.65,93000.0,24.6823,24.7008,24.6731,24.6731,93000.0
2011-06-13 14:35:00,26.67,26.68,26.63,26.66,95000.0,24.6916,24.7008,24.6545,24.6823,95000.0
2011-06-13 14:40:00,26.66,26.69,26.66,26.68,168000.0,24.6823,24.7101,24.6823,24.7008,168000.0
2011-06-13 14:45:00,26.68,26.73,26.67,26.7,284000.0,24.7008,24.7471,24.6916,24.7193,284000.0
2011-06-13 14:50:00,26.7,26.71,26.68,26.69,59000.0,24.7193,24.7286,24.7008,24.7101,59000.0
2011-06-13 14:55:00,26.7,26.71,26.68,26.7,88000.0,24.7193,24.7286,24.7008,24.7193,88000.0
2011-06-13 15:00:00,26.7,26.71,26.68,26.71,90000.0,24.7193,24.7286,24.7008,24.7286,90000.0
2011-06-13 15:05:00,26.71,26.73,26.68,26.68,243000.0,24.7286,24.7471,24.7008,24.7008,243000.0
2011-06-13 15:10:00,26.67,26.68,26.66,26.67,89000.0,24.6916,24.7008,24.6823,24.6916,89000.0
2011-06-13 15:15:00,26.67,26.69,26.64,26.68,223000.0,24.6916,24.7101,24.6638,24.7008,223000.0
2011-06-13 15:20:00,26.69,26.71,26.68,26.7,75000.0,24.7101,24.7286,24.7008,24.7193,75000.0
2011-06-13 15:25:00,26.7,26.72,26.69,26.71,243000.0,24.7193,24.7379,24.7101,24.7286,243000.0
2011-06-13 15:30:00,26.7,26.71,26.68,26.7,237000.0,24.7193,24.7286,24.7008,24.7193,237000.0
2011-06-13 15:35:00,26.7,26.73,26.7,26.71,97000.0,24.7193,24.7471,24.7193,24.7286,97000.0
2011-06-13 15:40:00,26.71,26.73,26.7,26.72,366000.0,24.7286,24.7471,24.7193,24.7379,366000.0
2011-06-13 15:45:00,26.72,26.72,26.67,26.69,292000.0,24.7379,24.7379,24.6916,24.7101,292000.0
2011-06-13 15:50:00,26.69,26.75,26.69,26.75,206000.0,24.7101,24.7656,24.7101,24.7656,206000.0
2011-06-13 15:55:00,26.75,26.76,26.73,26.75,369000.0,24.7656,24.7749,24.7471,24.7656,369000.0
2011-06-14 09:30:00,26.9,26.96,26.85,26.9,139000.0,24.9045,24.9601,24.8582,24.9045,139000.0
2011-06-14 09:35:00,26.88,26.98,26.88,26.95,85000.0,24.886,24.9786,24.886,24.9508,85000.0
2011-06-14 09:40:00,26.97,27.08,26.94,27.08,195000.0,24.9693,25.0712,24.9415,25.0712,195000.0
2011-06-14 09:45:00,27.07,27.11,27.06,27.1,129000.0,25.0619,25.0989,25.0526,25.0897,129000.0
2011-06-14 09:50:00,27.08,27.11,27.08,27.08,165000.0,25.0712,25.0989,25.0712,25.0712,165000.0
2011-06-14 09:55:00,27.1,27.11,27.04,27.04,190000.0,25.0897,25.0989,25.0341,25.0341,190000.0
2011-06-14 10:00:00,27.05,27.15,27.03,27.15,207000.0,25.0434,25.136,25.0249,25.136,207000.0
2011-06-14 10:05:00,27.15,27.19,27.13,27.15,99000.0,25.136,25.173,25.1175,25.136,99000.0
2011-06-14 10:10:00,27.15,27.17,27.14,27.15,49000.0,25.136,25.1545,25.1267,25.136,49000.0
2011-06-14 10:15:00,27.13,27.16,27.12,27.14,76000.0,25.1175,25.1452,25.1082,25.1267,76000.0
2011-06-14 10:20:00,27.14,27.15,27.13,27.14,28000.0,25.1267,25.136,25.1175,25.1267,28000.0
2011-06-14 10:25:00,27.14,27.19,27.14,27.18,36000.0,25.1267,25.173,25.1267,25.1637,36000.0
2011-06-14 10:30:00,27.19,27.23,27.18,27.21,82000.0,25.173,25.21,25.1637,25.1915,82000.0
2011-06-14 10:35:00,27.2,27.26,27.2,27.26,64000.0,25.1823,25.2378,25.1823,25.2378,64000.0
2011-06-14 10:40:00,27.24,27.25,27.22,27.24,81000.0,25.2193,25.2285,25.2008,25.2193,81000.0
2011-06-14 10:45:00,27.24,27.25,27.22,27.23,64000.0,25.2193,25.2285,25.2008,25.21,64000.0
2011-06-14 10:50:00,27.23,27.23,27.17,27.2,88000.0,25.21,25.21,25.1545,25.1823,88000.0
2011-06-14 10:55:00,27.2,27.21,27.17,27.17,32000.0,25.1823,25.1915,25.1545,25.1545,32000.0
2011-06-14 11:00:00,27.17,27.18,27.13,27.16,45000.0,25.1545,25.1637,25.1175,25.1452,45000.0
2011-06-14 11:05:00,27.15,27.19,27.15,27.18,156000.0,25.136,25.173,25.136,25.1637,156000.0
2011-06-14 11:10:00,27.17,27.19,27.16,27.17,48000.0,25.1545,25.173,25.1452,25.1545,48000.0
2011-06-14 11:15:00,27.18,27.21,27.16,27.16,58000.0,25.1637,25.1915,25.1452,25.1452,58000.0
2011-06-14 11:20:00,27.17,27.17,27.14,27.14,83000.0,25.1545,25.1545,25.1267,25.1267,83000.0
2011-06-14 11:25:00,27.15,27.17,27.12,27.12,132000.0,25.136,25.1545,25.1082,25.1082,132000.0
2011-06-14 11:30:00,27.12,27.14,27.1,27.11,153000.0,25.1082,25.1267,25.0897,25.0989,153000.0
2011-06-14 11:35:00,27.1,27.16,27.09,27.15,87000.0,25.0897,25.1452,25.0804,25.136,87000.0
2011-06-14 11:40:00,27.15,27.2,27.15,27.19,18000.0,25.136,25.1823,25.136,25.173,18000.0
2011-06-14 11:45:00,27.2,27.21,27.18,27.18,27000.0,25.1823,25.1915,25.1637,25.1637,27000.0
2011-06-14 11:50:00,27.19,27.22,27.17,27.21,22000.0,25.173,25.2008,25.1545,25.1915,22000.0
2011-06-14 11:55:00,27.21,27.25,27.21,27.24,63000.0,25.1915,25.2285,25.1915,25.2193,63000.0
2011-06-14 12:00:00,27.25,27.29,27.24,27.29,102000.0,25.2285,25.2656,25.2193,25.2656,102000.0
2011-06-14 12:05:00,27.28,27.31,27.27,27.29,89000.0,25.2563,25.2841,25.2471,25.2656,89000.0
2011-06-14 12:10:00,27.28,27.29,27.25,27.27,32000.0,25.2563,25.2656,25.2285,25.2471,32000.0
2011-06-14 12:15:00,27.27,27.32,27.27,27.31,93000.0,25.2471,25.2934,25.2471,25.2841,93000.0
2011-06-14 12:20:00,27.31,27.31,27.29,27.3,52000.0,25.2841,25.2841,25.2656,25.2748,52000.0
2011-06-14 12:25:00,27.3,27.33,27.3,27.32,46000.0,25.2748,25.3026,25.2748,25.2934,46000.0
2011-06-14 12:30:00,27.31,27.33,27.3,27.33,68000.0,25.2841,25.3026,25.2748,25.3026,68000.0
2011-06-14 12:35:00,27.34,27.34,27.31,27.32,56000.0,25.3119,25.3119,25.2841,25.2934,56000.0
2011-06-14 12:40:00,27.32,27.34,27.31,27.34,55000.0,25.2934,25.3119,25.2841,25.3119,55000.0
2011-06-14 12:45:00,27.34,27.38,27.33,27.38,102000.0,25.3119,25.3489,25.3026,25.3489,102000.0
2011-06-14 12:50:00,27.36,27.4,27.35,27.4,110000.0,25.3304,25.3674,25.3211,25.3674,110000.0
2011-06-14 12:55:00,27.4,27.43,27.37,27.43,218000.0,25.3674,25.3952,25.3396,25.3952,218000.0
2011-06-14 13:00:00,27.42,27.43,27.38,27.39,58000.0,25.3859,25.3952,25.3489,25.3582,58000.0
2011-06-14 13:05:00,27.4,27.42,27.39,27.41,98000.0,25.3674,25.3859,25.3582,25.3767,98000.0
2011-06-14 13:10:00,27.41,27.44,27.4,27.44,32000.0,25.3767,25.4045,25.3674,25.4045,32000.0
2011-06-14 13:15:00,27.44,27.44,27.42,27.44,43000.0,25.4045,25.4045,25.3859,25.4045,43000.0
2011-06-14 13:20:00,27.42,27.44,27.42,27.44,38000.0,25.3859,25.4045,25.3859,25.4045,38000.0
2011-06-14 13:25:00,27.44,27.5,27.43,27.47,243000.0,25.4045,25.46,25.3952,25.4322,243000.0
2011-06-14 13:30:00,27.46,27.49,27.45,27.47,116000.0,25.423,25.4507,25.4137,25.4322,116000.0
2011-06-14 13:35:00,27.47,27.49,27.46,27.49,122000.0,25.4322,25.4507,25.423,25.4507,122000.0
2011-06-14 13:40:00,27.48,27.5,27.46,27.48,166000.0,25.4415,25.46,25.423,25.4415,166000.0
2011-06-14 13:45:00,27.48,27.49,27.44,27.47,93000.0,25.4415,25.4507,25.4045,25.4322,93000.0
2011-06-14 13:50:00,27.47,27.47,27.44,27.45,73000.0,25.4322,25.4322,25.4045,25.4137,73000.0
2011-06-14 13:55:00,27.46,27.46,27.42,27.43,55000.0,25.423,25.423,25.3859,25.3952,55000.0
2011-06-14 14:00:00,27.43,27.46,27.41,27.44,63000.0,25.3952,25.423,25.3767,25.4045,63000.0
2011-06-14 14:05:00,27.43,27.44,27.41,27.43,72000.0,25.3952,25.4045,25.3767,25.3952,72000.0
2011-06-14 14:10:00,27.43,27.44,27.4,27.4,135000.0,25.3952,25.4045,25.3674,25.3674,135000.0
2011-06-14 14:15:00,27.41,27.43,27.39,27.4,129000.0,25.3767,25.3952,25.3582,25.3674,129000.0
2011-06-14 14:20:00,27.41,27.41,27.4,27.41,32000.0,25.3767,25.3767,25.3674,25.3767,32000.0
2011-06-14 14:25:00,27.42,27.42,27.4,27.42,24000.0,25.3859,25.3859,25.3674,25.3859,24000.0
2011-06-14 14:30:00,27.41,27.42,27.4,27.42,42000.0,25.3767,25.3859,25.3674,25.3859,42000.0
2011-06-14 14:35:00,27.42,27.43,27.4,27.41,27000.0,25.3859,25.3952,25.3674,25.3767,27000.0
2011-06-14 14:40:00,27.4,27.41,27.39,27.39,25000.0,25.3674,25.3767,25.3582,25.3582,25000.0
2011-06-14 14:45:00,27.4,27.43,27.39,27.43,37000.0,25.3674,25.3952,25.3582,25.3952,37000.0
2011-06-14 14:50:00,27.44,27.46,27.43,27.45,59000.0,25.4045,25.423,25.3952,25.4137,59000.0
2011-06-14 14:55:00,27.45,27.46,27.45,27.46,43000.0,25.4137,25.423,25.4137,25.423,43000.0
2011-06-14 15:00:00,27.46,27.47,27.46,27.46,86000.0,25.423,25.4322,25.423,25.423,86000.0
2011-06-14 15:05:00,27.46,27.46,27.45,27.46,97000.0,25.423,25.423,25.4137,25.423,97000.0
2011-06-14 15:10:00,27.45,27.45,27.43,27.44,66000.0,25.4137,25.4137,25.3952,25.4045,66000.0
2011-06-14 15:15:00,27.45,27.47,27.44,27.47,85000.0,25.4137,25.4322,25.4045,25.4322,85000.0
2011-06-14 15:20:00,27.46,27.47,27.44,27.45,117000.0,25.423,25.4322,25.4045,25.4137,117000.0
2011-06-14 15:25:00,27.46,27.46,27.44,27.45,116000.0,25.423,25.423,25.4045,25.4137,116000.0
2011-06-14 15:30:00,27.45,27.46,27.43,27.43,163000.0,25.4137,25.423,25.3952,25.3952,163000.0
2011-06-14 15:35:00,27.43,27.43,27.4,27.42,136000.0,25.3952,25.3952,25.3674,25.3859,136000.0
2011-06-14 15:40:00,27.41,27.43,27.41,27.42,152000.0,25.3767,25.3952,25.3767,25.3859,152000.0
2011-06-14 15:45:00,27.42,27.42,27.39,27.41,228000.0,25.3859,25.3859,25.3582,25.3767,228000.0
2011-06-14 15:50:00,27.41,27.42,27.39,27.41,324000.0,25.3767,25.3859,25.3582,25.3767,324000.0
2011-06-14 15:55:00,27.4,27.44,27.4,27.41,554000.0,25.3674,25.4045,25.3674,25.3767,554000.0
2011-06-15 09:30:00,27.11,27.34,27.11,27.3,199000.0,25.0989,25.3119,25.0989,25.2748,199000.0
2011-06-15 09:35:00,27.31,27.51,27.31,27.48,194000.0,25.2841,25.4693,25.2841,25.4415,194000.0
2011-06-15 09:40:00,27.46,27.48,27.4,27.43,198000.0,25.423,25.4415,25.3674,25.3952,198000.0
2011-06-15 09:45:00,27.41,27.42,27.32,27.37,145000.0,25.3767,25.3859,25.2934,25.3396,145000.0
2011-06-15 09:50:00,27.38,27.48,27.36,27.48,99000.0,25.3489,25.4415,25.3304,25.4415,99000.0
2011-06-15 09:55:00,27.47,27.55,27.47,27.54,142000.0,25.4322,25.5063,25.4322,25.497,142000.0
2011-06-15 10:00:00,27.54,27.57,27.49,27.53,150000.0,25.497,25.5248,25.4507,25.4878,150000.0
2011-06-15 10:05:00,27.54,27.56,27.5,27.52,92000.0,25.497,25.5156,25.46,25.4785,92000.0
2011-06-15 10:10:00,27.54,27.56,27.51,27.54,42000.0,25.497,25.5156,25.4693,25.497,42000.0
2011-06-15 10:15:00,27.54,27.56,27.49,27.51,75000.0,25.497,25.5156,25.4507,25.4693,75000.0
2011-06-15 10:20:00,27.51,27.53,27.5,27.51,43000.0,25.4693,25.4878,25.46,25.4693,43000.0
2011-06-15 10:25:00,27.51,27.51,27.45,27.46,149000.0,25.4693,25.4693,25.4137,25.423,149000.0
2011-06-15 10:30:00,27.46,27.47,27.38,27.41,119000.0,25.423,25.4322,25.3489,25.3767,119000.0
2011-06-15 10:35:00,27.42,27.43,27.36,27.41,98000.0,25.3859,25.3952,25.3304,25.3767,98000.0
2011-06-15 10:40:00,27.41,27.43,27.38,27.42,164000.0,25.3767,25.3952,25.3489,25.3859,164000.0
2011-06-15 10:45:00,27.42,27.44,27.41,27.42,40000.0,25.3859,25.4045,25.3767,25.3859,40000.0
2011-06-15 10:50:00,27.44,27.45,27.4,27.41,83000.0,25.4045,25.4137,25.3674,25.3767,83000.0
2011-06-15 10:55:00,27.43,27.44,27.41,27.42,78000.0,25.3952,25.4045,25.3767,25.3859,78000.0
2011-06-15 11:00:00,27.42,27.44,27.36,27.36,226000.0,25.3859,25.4045,25.3304,25.3304,226000.0
2011-06-15 11:05:00,27.35,27.4,27.35,27.4,37000.0,25.3211,25.3674,25.3211,25.3674,37000.0
2011-06-15 11:10:00,27.36,27.38,27.33,27.34,156000.0,25.3304,25.3489,25.3026,25.3119,156000.0
2011-06-15 11:15:00,27.34,27.43,27.34,27.43,61000.0,25.3119,25.3952,25.3119,25.3952,61000.0
2011-06-15 11:20:00,27.42,27.43,27.4,27.42,120000.0,25.3859,25.3952,25.3674,25.3859,120000.0
2011-06-15 11:25:00,27.42,27.43,27.37,27.38,80000.0,25.3859,25.3952,25.3396,25.3489,80000.0
2011-06-15 11:30:00,27.39,27.41,27.34,27.35,22000.0,25.3582,25.3767,25.3119,25.3211,22000.0
2011-06-15 11:35:00,27.35,27.37,27.3,27.33,122000.0,25.3211,25.3396,25.2748,25.3026,122000.0
2011-06-15 11:40:00,27.31,27.33,27.27,27.31,74000.0,25.2841,25.3026,25.2471,25.2841,74000.0
2011-06-15 11:45:00,27.31,27.32,27.28,27.3,151000.0,25.2841,25.2934,25.2563,25.2748,151000.0
2011-06-15 11:50:00,27.29,27.29,27.19,27.29,257000.0,25.2656,25.2656,25.173,25.2656,257000.0
2011-06-15 11:55:00,27.3,27.34,27.29,27.34,71000.0,25.2748,25.3119,25.2656,25.3119,71000.0
2011-06-15 12:00:00,27.34,27.39,27.31,27.35,82000.0,25.3119,25.3582,25.2841,25.3211,82000.0
2011-06-15 12:05:00,27.32,27.35,27.31,27.32,49000.0,25.2934,25.3211,25.2841,25.2934,49000.0
2011-06-15 12:10:00,27.31,27.37,27.3,27.31,120000.0,25.2841,25.3396,25.2748,25.2841,120000.0
2011-06-15 12:15:00,27.31,27.31,27.23,27.25,104000.0,25.2841,25.2841,25.21,25.2285,104000.0
2011-06-15 12:20:00,27.25,27.27,27.21,27.24,98000.0,25.2285,25.2471,25.1915,25.2193,98000.0
2011-06-15 12:25:00,27.23,27.33,27.18,27.32,225000.0,25.21,25.3026,25.1637,25.2934,225000.0
2011-06-15 12:30:00,27.32,27.33,27.29,27.3,78000.0,25.2934,25.3026,25.2656,25.2748,78000.0
2011-06-15 12:35:00,27.29,27.33,27.27,27.32,97000.0,25.2656,25.3026,25.2471,25.2934,97000.0
2011-06-15 12:40:00,27.31,27.34,27.3,27.32,56000.0,25.2841,25.3119,25.2748,25.2934,56000.0
2011-06-15 12:45:00,27.31,27.32,27.29,27.3,53000.0,25.2841,25.2934,25.2656,25.2748,53000.0
2011-06-15 12:50:00,27.3,27.34,27.26,27.26,74000.0,25.2748,25.3119,25.2378,25.2378,74000.0
2011-06-15 12:55:00,27.27,27.28,27.23,27.27,126000.0,25.2471,25.2563,25.21,25.2471,126000.0
2011-06-15 13:00:00,27.27,27.28,27.23,27.25,61000.0,25.2471,25.2563,25.21,25.2285,61000.0
2011-06-15 13:05:00,27.24,27.26,27.19,27.2,103000.0,25.2193,25.2378,25.173,25.1823,103000.0
2011-06-15 13:10:00,27.2,27.23,27.18,27.22,120000.0,25.1823,25.21,25.1637,25.2008,120000.0
2011-06-15 13:15:00,27.2,27.22,27.19,27.2,36000.0,25.1823,25.2008,25.173,25.1823,36000.0
2011-06-15 13:20:00,27.19,27.26,27.19,27.26,59000.0,25.173,25.2378,25.173,25.2378,59000.0
2011-06-15 13:25:00,27.25,27.3,27.25,27.26,77000.0,25.2285,25.2748,25.2285,25.2378,77000.0
2011-06-15 13:30:00,27.25,27.25,27.22,27.24,66000.0,25.2285,25.2285,25.2008,25.2193,66000.0
2011-06-15 13:35:00,27.23,27.23,27.19,27.21,81000.0,25.21,25.21,25.173,25.1915,81000.0
2011-06-15 13:40:00,27.21,27.29,27.2,27.26,187000.0,25.1915,25.2656,25.1823,25.2378,187000.0
2011-06-15 13:45:00,27.28,27.3,27.23,27.23,222000.0,25.2563,25.2748,25.21,25.21,222000.0
2011-06-15 13:50:00,27.24,27.3,27.23,27.28,110000.0,25.2193,25.2748,25.21,25.2563,110000.0
2011-06-15 13:55:00,27.29,27.32,27.28,27.32,76000.0,25.2656,25.2934,25.2563,25.2934,76000.0
2011-06-15 14:00:00,27.31,27.32,27.23,27.26,147000.0,25.2841,25.2934,25.21,25.2378,147000.0
2011-06-15 14:05:00,27.25,27.3,27.24,27.27,151000.0,25.2285,25.2748,25.2193,25.2471,151000.0
2011-06-15 14:10:00,27.26,27.27,27.25,27.25,170000.0,25.2378,25.2471,25.2285,25.2285,170000.0
2011-06-15 14:15:00,27.25,27.25,27.23,27.23,108000.0,25.2285,25.2285,25.21,25.21,108000.0
2011-06-15 14:20:00,27.23,27.28,27.23,27.24,88000.0,25.21,25.2563,25.21,25.2193,88000.0
2011-06-15 14:25:00,27.24,27.25,27.23,27.24,45000.0,25.2193,25.2285,25.21,25.2193,45000.0
2011-06-15 14:30:00,27.23,27.29,27.23,27.29,170000.0,25.21,25.2656,25.21,25.2656,170000.0
2011-06-15 14:35:00,27.29,27.32,27.28,27.32,85000.0,25.2656,25.2934,25.2563,25.2934,85000.0
2011-06-15 14:40:00,27.31,27.33,27.3,27.31,67000.0,25.2841,25.3026,25.2748,25.2841,67000.0
2011-06-15 14:45:00,27.3,27.33,27.25,27.29,111000.0,25.2748,25.3026,25.2285,25.2656,111000.0
2011-06-15 14:50:00,27.28,27.31,27.25,27.28,86000.0,25.2563,25.2841,25.2285,25.2563,86000.0
2011-06-15 14:55:00,27.25,27.28,27.25,27.28,61000.0,25.2285,25.2563,25.2285,25.2563,61000.0
2011-06-15 15:00:00,27.26,27.28,27.22,27.24,90000.0,25.2378,25.2563,25.2008,25.2193,90000.0
2011-06-15 15:05:00,27.25,27.25,27.2,27.21,115000.0,25.2285,25.2285,25.1823,25.1915,115000.0
2011-06-15 15:10:00,27.23,27.24,27.19,27.22,86000.0,25.21,25.2193,25.173,25.2008,86000.0
2011-06-15 15:15:00,27.22,27.23,27.21,27.22,72000.0,25.2008,25.21,25.1915,25.2008,72000.0
2011-06-15 15:20:00,27.22,27.24,27.19,27.24,151000.0,25.2008,25.2193,25.173,25.2193,151000.0
2011-06-15 15:25:00,27.23,27.28,27.22,27.24,188000.0,25.21,25.2563,25.2008,25.2193,188000.0
2011-06-15 15:30:00,27.24,27.25,27.17,27.19,152000.0,25.2193,25.2285,25.1545,25.173,152000.0
2011-06-15 15:35:00,27.19,27.2,27.17,27.18,229000.0,25.173,25.1823,25.1545,25.1637,229000.0
2011-06-15 15:40:00,27.18,27.19,27.15,27.17,278000.0,25.1637,25.173,25.136,25.1545,278000.0
2011-06-15 15:45:00,27.17,27.22,27.11,27.11,462000.0,25.1545,25.2008,25.0989,25.0989,462000.0
2011-06-15 15:50:00,27.13,27.13,27.1,27.12,380000.0,25.1175,25.1175,25.0897,25.1082,380000.0
2011-06-15 15:55:00,27.12,27.14,27.05,27.07,680000.0,25.1082,25.1267,25.0434,25.0619,680000.0
2011-06-16 09:30:00,27.05,27.05,26.91,27.03,248000.0,25.0434,25.0434,24.9138,25.0249,248000.0
2011-06-16 09:35:00,27.01,27.01,26.88,26.89,187000.0,25.0064,25.0064,24.886,24.8953,187000.0
2011-06-16 09:40:00,26.9,26.98,26.89,26.94,201000.0,24.9045,24.9786,24.8953,24.9415,201000.0
2011-06-16 09:45:00,26.93,27.0,26.92,27.0,104000.0,24.9323,24.9971,24.923,24.9971,104000.0
2011-06-16 09:50:00,27.0,27.01,26.97,26.99,82000.0,24.9971,25.0064,24.9693,24.9878,82000.0
2011-06-16 09:55:00,26.99,26.99,26.91,26.92,77000.0,24.9878,24.9878,24.9138,24.923,77000.0
2011-06-16 10:00:00,26.91,26.93,26.81,26.9,209000.0,24.9138,24.9323,24.8212,24.9045,209000.0
2011-06-16 10:05:00,26.94,26.96,26.92,26.92,80000.0,24.9415,24.9601,24.923,24.923,80000.0
2011-06-16 10:10:00,26.91,26.99,26.91,26.99,65000.0,24.9138,24.9878,24.9138,24.9878,65000.0
2011-06-16 10:15:00,26.97,26.99,26.91,26.91,64000.0,24.9693,24.9878,24.9138,24.9138,64000.0
2011-06-16 10:20:00,26.91,26.95,26.91,26.93,76000.0,24.9138,24.9508,24.9138,24.9323,76000.0
2011-06-16 10:25:00,26.94,26.95,26.92,26.92,71000.0,24.9415,24.9508,24.923,24.923,71000.0
2011-06-16 10:30:00,26.92,26.93,26.86,26.88,114000.0,24.923,24.9323,24.8675,24.886,114000.0
2011-06-16 10:35:00,26.85,26.9,26.84,26.88,90000.0,24.8582,24.9045,24.849,24.886,90000.0
2011-06-16 10:40:00,26.88,26.9,26.87,26.89,46000.0,24.886,24.9045,24.8767,24.8953,46000.0
2011-06-16 10:45:00,26.89,26.89,26.83,26.83,61000.0,24.8953,24.8953,24.8397,24.8397,61000.0
2011-06-16 10:50:00,26.84,26.86,26.82,26.82,57000.0,24.849,24.8675,24.8304,24.8304,57000.0
2011-06-16 10:55:00,26.82,26.83,26.81,26.82,16000.0,24.8304,24.8397,24.8212,24.8304,16000.0
2011-06-16 11:00:00,26.82,26.84,26.81,26.81,61000.0,24.8304,24.849,24.8212,24.8212,61000.0
2011-06-16 11:05:00,26.81,26.82,26.77,26.79,111000.0,24.8212,24.8304,24.7842,24.8027,111000.0
2011-06-16 11:10:00,26.78,26.79,26.76,26.78,100000.0,24.7934,24.8027,24.7749,24.7934,100000.0
2011-06-16 11:15:00,26.79,26.83,26.78,26.8,108000.0,24.8027,24.8397,24.7934,24.8119,108000.0
2011-06-16 11:20:00,26.8,26.83,26.78,26.8,120000.0,24.8119,24.8397,24.7934,24.8119,120000.0
2011-06-16 11:25:00,26.8,26.84,26.78,26.83,61000.0,24.8119,24.849,24.7934,24.8397,61000.0
2011-06-16 11:30:00,26.84,26.91,26.84,26.89,178000.0,24.849,24.9138,24.849,24.8953,178000.0
2011-06-16 11:35:00,26.9,26.92,26.88,26.89,102000.0,24.9045,24.923,24.886,24.8953,102000.0
2011-06-16 11:40:00,26.9,26.92,26.86,26.86,40000.0,24.9045,24.923,24.8675,24.8675,40000.0
2011-06-16 11:45:00,26.86,26.87,26.85,26.85,20000.0,24.8675,24.8767,24.8582,24.8582,20000.0
2011-06-16 11:50:00,26.85,26.86,26.83,26.85,27000.0,24.8582,24.8675,24.8397,24.8582,27000.0
2011-06-16 11:55:00,26.84,26.87,26.84,26.86,25000.0,24.849,24.8767,24.849,24.8675,25000.0
2011-06-16 12:00:00,26.87,26.87,26.85,26.87,33000.0,24.8767,24.8767,24.8582,24.8767,33000.0
2011-06-16 12:05:00,26.86,26.86,26.8,26.8,41000.0,24.8675,24.8675,24.8119,24.8119,41000.0
2011-06-16 12:10:00,26.81,26.83,26.81,26.82,40000.0,24.8212,24.8397,24.8212,24.8304,40000.0
2011-06-16 12:15:00,26.82,26.83,26.79,26.83,55000.0,24.8304,24.8397,24.8027,24.8397,55000.0
2011-06-16 12:20:00,26.83,26.85,26.81,26.81,61000.0,24.8397,24.8582,24.8212,24.8212,61000.0
2011-06-16 12:25:00,26.82,26.84,26.8,26.84,26000.0,24.8304,24.849,24.8119,24.849,26000.0
2011-06-16 12:30:00,26.82,26.88,26.82,26.88,25000.0,24.8304,24.886,24.8304,24.886,25000.0
2011-06-16 12:35:00,26.88,26.88,26.86,26.88,11000.0,24.886,24.886,24.8675,24.886,11000.0
2011-06-16 12:40:00,26.88,26.9,26.87,26.9,25000.0,24.886,24.9045,24.8767,24.9045,25000.0
2011-06-16 12:45:00,26.88,26.89,26.87,26.88,33000.0,24.886,24.8953,24.8767,24.886,33000.0
2011-06-16 12:50:00,26.89,26.9,26.88,26.88,51000.0,24.8953,24.9045,24.886,24.886,51000.0
2011-06-16 12:55:00,26.88,26.9,26.88,26.89,84000.0,24.886,24.9045,24.886,24.8953,84000.0
2011-06-16 13:00:00,26.88,26.88,26.85,26.85,43000.0,24.886,24.886,24.8582,24.8582,43000.0
2011-06-16 13:05:00,26.84,26.86,26.84,26.85,29000.0,24.849,24.8675,24.849,24.8582,29000.0
2011-06-16 13:10:00,26.85,26.85,26.83,26.85,34000.0,24.8582,24.8582,24.8397,24.8582,34000.0
2011-06-16 13:15:00,26.84,26.86,26.83,26.85,38000.0,24.849,24.8675,24.8397,24.8582,38000.0
2011-06-16 13:20:00,26.84,26.86,26.82,26.86,47000.0,24.849,24.8675,24.8304,24.8675,47000.0
2011-06-16 13:25:00,26.84,26.85,26.81,26.81,32000.0,24.849,24.8582,24.8212,24.8212,32000.0
2011-06-16 13:30:00,26.8,26.82,26.78,26.8,51000.0,24.8119,24.8304,24.7934,24.8119,51000.0
2011-06-16 13:35:00,26.8,26.8,26.75,26.75,69000.0,24.8119,24.8119,24.7656,24.7656,69000.0
2011-06-16 13:40:00,26.76,26.77,26.71,26.72,80000.0,24.7749,24.7842,24.7286,24.7379,80000.0
2011-06-16 13:45:00,26.71,26.74,26.71,26.74,74000.0,24.7286,24.7564,24.7286,24.7564,74000.0
2011-06-16 13:50:00,26.73,26.74,26.71,26.71,34000.0,24.7471,24.7564,24.7286,24.7286,34000.0
2011-06-16 13:55:00,26.71,26.71,26.65,26.65,72000.0,24.7286,24.7286,24.6731,24.6731,72000.0
2011-06-16 14:00:00,26.66,26.72,26.66,26.72,53000.0,24.6823,24.7379,24.6823,24.7379,53000.0
2011-06-16 14:05:00,26.72,26.73,26.68,26.71,45000.0,24.7379,24.7471,24.7008,24.7286,45000.0
2011-06-16 14:10:00,26.7,26.7,26.66,26.68,60000.0,24.7193,24.7193,24.6823,24.7008,60000.0
2011-06-16 14:15:00,26.68,26.69,26.62,26.63,177000.0,24.7008,24.7101,24.6453,24.6545,177000.0
2011-06-16 14:20:00,26.63,26.64,26.62,26.62,52000.0,24.6545,24.6638,24.6453,24.6453,52000.0
2011-06-16 14:25:00,26.63,26.66,26.61,26.61,109000.0,24.6545,24.6823,24.636,24.636,109000.0
2011-06-16 14:30:00,26.61,26.66,26.6,26.61,130000.0,24.636,24.6823,24.6268,24.636,130000.0
2011-06-16 14:35:00,26.61,26.62,26.58,26.58,40000.0,24.636,24.6453,24.6083,24.6083,40000.0
2011-06-16 14:40:00,26.59,26.62,26.57,26.57,72000.0,24.6175,24.6453,24.599,24.599,72000.0
2011-06-16 14:45:00,26.56,26.58,26.53,26.53,227000.0,24.5897,24.6083,24.562,24.562,227000.0
2011-06-16 14:50:00,26.51,26.63,26.51,26.6,258000.0,24.5434,24.6545,24.5434,24.6268,258000.0
2011-06-16 14:55:00,26.58,26.64,26.58,26.63,432000.0,24.6083,24.6638,24.6083,24.6545,432000.0
2011-06-16 15:00:00,26.63,26.67,26.63,26.64,112000.0,24.6545,24.6916,24.6545,24.6638,112000.0
2011-06-16 15:05:00,26.64,26.66,26.63,26.64,99000.0,24.6638,24.6823,24.6545,24.6638,99000.0
2011-06-16 15:10:00,26.64,26.65,26.6,26.61,133000.0,24.6638,24.6731,24.6268,24.636,133000.0
2011-06-16 15:15:00,26.61,26.62,26.59,26.61,112000.0,24.636,24.6453,24.6175,24.636,112000.0
2011-06-16 15:20:00,26.62,26.67,26.61,26.63,120000.0,24.6453,24.6916,24.636,24.6545,120000.0
2011-06-16 15:25:00,26.63,26.66,26.6,26.61,73000.0,24.6545,24.6823,24.6268,24.636,73000.0
2011-06-16 15:30:00,26.61,26.68,26.6,26.67,273000.0,24.636,24.7008,24.6268,24.6916,273000.0
2011-06-16 15:35:00,26.67,26.7,26.66,26.67,134000.0,24.6916,24.7193,24.6823,24.6916,134000.0
2011-06-16 15:40:00,26.68,26.7,26.65,26.65,139000.0,24.7008,24.7193,24.6731,24.6731,139000.0
2011-06-16 15:45:00,26.66,26.69,26.64,26.68,344000.0,24.6823,24.7101,24.6638,24.7008,344000.0
2011-06-16 15:50:00,26.67,26.71,26.67,26.69,318000.0,24.6916,24.7286,24.6916,24.7101,318000.0
2011-06-16 15:55:00,26.69,26.7,26.63,26.67,561000.0,24.7101,24.7193,24.6545,24.6916,561000.0
2011-06-17 09:30:00,26.83,26.99,26.69,26.99,861000.0,24.8397,24.9878,24.7101,24.9878,861000.0
2011-06-17 09:35:00,26.97,27.06,26.95,27.0,268000.0,24.9693,25.0526,24.9508,24.9971,268000.0
2011-06-17 09:40:00,27.0,27.11,26.99,27.06,236000.0,24.9971,25.0989,24.9878,25.0526,236000.0
2011-06-17 09:45:00,27.05,27.13,27.02,27.09,284000.0,25.0434,25.1175,25.0156,25.0804,284000.0
2011-06-17 09:50:00,27.09,27.1,26.99,27.0,114000.0,25.0804,25.0897,24.9878,24.9971,114000.0
2011-06-17 09:55:00,26.98,27.08,26.98,27.08,108000.0,24.9786,25.0712,24.9786,25.0712,108000.0
2011-06-17 10:00:00,27.07,27.16,27.07,27.12,290000.0,25.0619,25.1452,25.0619,25.1082,290000.0
2011-06-17 10:05:00,27.13,27.2,27.13,27.19,171000.0,25.1175,25.1823,25.1175,25.173,171000.0
2011-06-17 10:10:00,27.2,27.22,27.17,27.19,121000.0,25.1823,25.2008,25.1545,25.173,121000.0
2011-06-17 10:15:00,27.2,27.24,27.16,27.2,194000.0,25.1823,25.2193,25.1452,25.1823,194000.0
2011-06-17 10:20:00,27.21,27.22,27.09,27.09,190000.0,25.1915,25.2008,25.0804,25.0804,190000.0
2011-06-17 10:25:00,27.09,27.1,27.01,27.01,209000.0,25.0804,25.0897,25.0064,25.0064,209000.0
2011-06-17 10:30:00,27.02,27.02,26.93,26.93,112000.0,25.0156,25.0156,24.9323,24.9323,112000.0
2011-06-17 10:35:00,26.93,26.98,26.93,26.98,126000.0,24.9323,24.9786,24.9323,24.9786,126000.0
2011-06-17 10:40:00,26.98,27.03,26.98,27.02,144000.0,24.9786,25.0249,24.9786,25.0156,144000.0
2011-06-17 10:45:00,27.02,27.05,27.01,27.03,145000.0,25.0156,25.0434,25.0064,25.0249,145000.0
2011-06-17 10:50:00,27.03,27.05,26.99,26.99,89000.0,25.0249,25.0434,24.9878,24.9878,89000.0
2011-06-17 10:55:00,26.99,26.99,26.93,26.94,64000.0,24.9878,24.9878,24.9323,24.9415,64000.0
2011-06-17 11:00:00,26.94,26.95,26.89,26.89,117000.0,24.9415,24.9508,24.8953,24.8953,117000.0
2011-06-17 11:05:00,26.9,26.93,26.88,26.88,89000.0,24.9045,24.9323,24.886,24.886,89000.0
2011-06-17 11:10:00,26.88,26.96,26.87,26.96,59000.0,24.886,24.9601,24.8767,24.9601,59000.0
2011-06-17 11:15:00,26.96,26.96,26.92,26.93,70000.0,24.9601,24.9601,24.923,24.9323,70000.0
2011-06-17 11:20:00,26.94,26.94,26.91,26.91,34000.0,24.9415,24.9415,24.9138,24.9138,34000.0
2011-06-17 11:25:00,26.9,26.9,26.86,26.86,82000.0,24.9045,24.9045,24.8675,24.8675,82000.0
2011-06-17 11:30:00,26.87,26.9,26.84,26.86,55000.0,24.8767,24.9045,24.849,24.8675,55000.0
2011-06-17 11:35:00,26.86,26.9,26.86,26.88,43000.0,24.8675,24.9045,24.8675,24.886,43000.0
2011-06-17 11:40:00,26.88,26.88,26.85,26.86,33000.0,24.886,24.886,24.8582,24.8675,33000.0
2011-06-17 11:45:00,26.85,26.87,26.85,26.87,18000.0,24.8582,24.8767,24.8582,24.8767,18000.0
2011-06-17 11:50:00,26.88,26.88,26.83,26.84,41000.0,24.886,24.886,24.8397,24.849,41000.0
2011-06-17 11:55:00,26.84,26.87,26.84,26.85,37000.0,24.849,24.8767,24.849,24.8582,37000.0
2011-06-17 12:00:00,26.86,26.86,26.8,26.8,62000.0,24.8675,24.8675,24.8119,24.8119,62000.0
2011-06-17 12:05:00,26.81,26.83,26.81,26.83,42000.0,24.8212,24.8397,24.8212,24.8397,42000.0
2011-06-17 12:10:00,26.83,26.83,26.8,26.8,46000.0,24.8397,24.8397,24.8119,24.8119,46000.0
2011-06-17 12:15:00,26.81,26.81,26.75,26.76,87000.0,24.8212,24.8212,24.7656,24.7749,87000.0
2011-06-17 12:20:00,26.76,26.76,26.68,26.69,121000.0,24.7749,24.7749,24.7008,24.7101,121000.0
2011-06-17 12:25:00,26.7,26.71,26.67,26.7,70000.0,24.7193,24.7286,24.6916,24.7193,70000.0
2011-06-17 12:30:00,26.69,26.71,26.68,26.7,54000.0,24.7101,24.7286,24.7008,24.7193,54000.0
2011-06-17 12:35:00,26.69,26.73,26.69,26.69,77000.0,24.7101,24.7471,24.7101,24.7101,77000.0
2011-06-17 12:40:00,26.7,26.7,26.65,26.67,98000.0,24.7193,24.7193,24.6731,24.6916,98000.0
2011-06-17 12:45:00,26.67,26.68,26.67,26.67,34000.0,24.6916,24.7008,24.6916,24.6916,34000.0
2011-06-17 12:50:00,26.67,26.67,26.61,26.61,64000.0,24.6916,24.6916,24.636,24.636,64000.0
2011-06-17 12:55:00,26.61,26.65,26.61,26.64,60000.0,24.636,24.6731,24.636,24.6638,60000.0
2011-06-17 13:00:00,26.64,26.65,26.6,26.6,84000.0,24.6638,24.6731,24.6268,24.6268,84000.0
2011-06-17 13:05:00,26.6,26.61,26.55,26.56,140000.0,24.6268,24.636,24.5805,24.5897,140000.0
2011-06-17 13:10:00,26.56,26.58,26.53,26.55,54000.0,24.5897,24.6083,24.562,24.5805,54000.0
2011-06-17 13:15:00,26.57,26.59,26.55,26.55,70000.0,24.599,24.6175,24.5805,24.5805,70000.0
2011-06-17 13:20:00,26.55,26.56,26.54,26.55,47000.0,24.5805,24.5897,24.5712,24.5805,47000.0
2011-06-17 13:25:00,26.54,26.57,26.53,26.56,45000.0,24.5712,24.599,24.562,24.5897,45000.0
2011-06-17 13:30:00,26.56,26.65,26.56,26.64,77000.0,24.5897,24.6731,24.5897,24.6638,77000.0
2011-06-17 13:35:00,26.64,26.65,26.63,26.64,79000.0,24.6638,24.6731,24.6545,24.6638,79000.0
2011-06-17 13:40:00,26.65,26.65,26.6,26.61,77000.0,24.6731,24.6731,24.6268,24.636,77000.0
2011-06-17 13:45:00,26.62,26.62,26.56,26.59,120000.0,24.6453,24.6453,24.5897,24.6175,120000.0
2011-06-17 13:50:00,26.59,26.6,26.54,26.54,83000.0,24.6175,24.6268,24.5712,24.5712,83000.0
2011-06-17 13:55:00,26.56,26.56,26.5,26.52,89000.0,24.5897,24.5897,24.5342,24.5527,89000.0
2011-06-17 14:00:00,26.51,26.57,26.5,26.57,89000.0,24.5434,24.599,24.5342,24.599,89000.0
2011-06-17 14:05:00,26.57,26.59,26.56,26.58,64000.0,24.599,24.6175,24.5897,24.6083,64000.0
2011-06-17 14:10:00,26.58,26.59,26.56,26.58,59000.0,24.6083,24.6175,24.5897,24.6083,59000.0
2011-06-17 14:15:00,26.58,26.67,26.57,26.66,96000.0,24.6083,24.6916,24.599,24.6823,96000.0
2011-06-17 14:20:00,26.67,26.67,26.63,26.67,94000.0,24.6916,24.6916,24.6545,24.6916,94000.0
2011-06-17 14:25:00,26.66,26.7,26.65,26.7,83000.0,24.6823,24.7193,24.6731,24.7193,83000.0
2011-06-17 14:30:00,26.7,26.72,26.69,26.72,76000.0,24.7193,24.7379,24.7101,24.7379,76000.0
2011-06-17 14:35:00,26.71,26.72,26.68,26.69,82000.0,24.7286,24.7379,24.7008,24.7101,82000.0
2011-06-17 14:40:00,26.7,26.71,26.67,26.67,68000.0,24.7193,24.7286,24.6916,24.6916,68000.0
2011-06-17 14:45:00,26.65,26.68,26.65,26.66,56000.0,24.6731,24.7008,24.6731,24.6823,56000.0
2011-06-17 14:50:00,26.68,26.69,26.66,26.69,114000.0,24.7008,24.7101,24.6823,24.7101,114000.0
2011-06-17 14:55:00,26.69,26.69,26.65,26.67,156000.0,24.7101,24.7101,24.6731,24.6916,156000.0
2011-06-17 15:00:00,26.69,26.69,26.63,26.65,147000.0,24.7101,24.7101,24.6545,24.6731,147000.0
2011-06-17 15:05:00,26.66,26.66,26.61,26.62,92000.0,24.6823,24.6823,24.636,24.6453,92000.0
2011-06-17 15:10:00,26.6,26.6,26.56,26.58,126000.0,24.6268,24.6268,24.5897,24.6083,126000.0
2011-06-17 15:15:00,26.58,26.58,26.49,26.52,195000.0,24.6083,24.6083,24.5249,24.5527,195000.0
2011-06-17 15:20:00,26.51,26.55,26.5,26.52,104000.0,24.5434,24.5805,24.5342,24.5527,104000.0
2011-06-17 15:25:00,26.53,26.55,26.51,26.51,113000.0,24.562,24.5805,24.5434,24.5434,113000.0
2011-06-17 15:30:00,26.51,26.54,26.51,26.52,106000.0,24.5434,24.5712,24.5434,24.5527,106000.0
2011-06-17 15:35:00,26.52,26.56,26.52,26.55,178000.0,24.5527,24.5897,24.5527,24.5805,178000.0
2011-06-17 15:40:00,26.56,26.61,26.54,26.61,256000.0,24.5897,24.636,24.5712,24.636,256000.0
2011-06-17 15:45:00,26.61,26.64,26.59,26.63,176000.0,24.636,24.6638,24.6175,24.6545,176000.0
2011-06-17 15:50:00,26.64,26.65,26.6,26.64,343000.0,24.6638,24.6731,24.6268,24.6638,343000.0
2011-06-17 15:55:00,26.64,26.65,26.59,26.62,436000.0,24.6638,24.6731,24.6175,24.6453,436000.0
2011-06-20 09:30:00,26.6,26.76,26.54,26.69,249000.0,24.6268,24.7749,24.5712,24.7101,249000.0
2011-06-20 09:35:00,26.67,26.67,26.58,26.59,59000.0,24.6916,24.6916,24.6083,24.6175,59000.0
2011-06-20 09:40:00,26.6,26.65,26.59,26.65,81000.0,24.6268,24.6731,24.6175,24.6731,81000.0
2011-06-20 09:45:00,26.66,26.75,26.64,26.75,133000.0,24.6823,24.7656,24.6638,24.7656,133000.0
2011-06-20 09:50:00,26.76,26.83,26.73,26.83,107000.0,24.7749,24.8397,24.7471,24.8397,107000.0
2011-06-20 09:55:00,26.82,26.82,26.77,26.81,82000.0,24.8304,24.8304,24.7842,24.8212,82000.0
2011-06-20 10:00:00,26.81,26.86,26.81,26.83,82000.0,24.8212,24.8675,24.8212,24.8397,82000.0
2011-06-20 10:05:00,26.83,26.86,26.83,26.85,40000.0,24.8397,24.8675,24.8397,24.8582,40000.0
2011-06-20 10:10:00,26.85,26.9,26.84,26.85,84000.0,24.8582,24.9045,24.849,24.8582,84000.0
2011-06-20 10:15:00,26.83,26.87,26.81,26.86,77000.0,24.8397,24.8767,24.8212,24.8675,77000.0
2011-06-20 10:20:00,26.87,26.89,26.86,26.87,77000.0,24.8767,24.8953,24.8675,24.8767,77000.0
2011-06-20 10:25:00,26.87,26.96,26.85,26.94,78000.0,24.8767,24.9601,24.8582,24.9415,78000.0
2011-06-20 10:30:00,26.94,26.99,26.94,26.98,126000.0,24.9415,24.9878,24.9415,24.9786,126000.0
2011-06-20 10:35:00,26.97,26.99,26.91,26.93,104000.0,24.9693,24.9878,24.9138,24.9323,104000.0
2011-06-20 10:40:00,26.93,26.95,26.9,26.94,92000.0,24.9323,24.9508,24.9045,24.9415,92000.0
2011-06-20 10:45:00,26.94,26.94,26.89,26.9,48000.0,24.9415,24.9415,24.8953,24.9045,48000.0
2011-06-20 10:50:00,26.91,26.92,26.89,26.9,67000.0,24.9138,24.923,24.8953,24.9045,67000.0
2011-06-20 10:55:00,26.88,26.92,26.88,26.9,65000.0,24.886,24.923,24.886,24.9045,65000.0
2011-06-20 11:00:00,26.9,26.9,26.81,26.81,163000.0,24.9045,24.9045,24.8212,24.8212,163000.0
2011-06-20 11:05:00,26.81,26.85,26.81,26.83,19000.0,24.8212,24.8582,24.8212,24.8397,19000.0
2011-06-20 11:10:00,26.82,26.88,26.82,26.88,29000.0,24.8304,24.886,24.8304,24.886,29000.0
2011-06-20 11:15:00,26.89,26.95,26.89,26.95,33000.0,24.8953,24.9508,24.8953,24.9508,33000.0
2011-06-20 11:20:00,26.95,27.0,26.95,27.0,78000.0,24.9508,24.9971,24.9508,24.9971,78000.0
2011-06-20 11:25:00,27.0,27.0,26.98,26.98,28000.0,24.9971,24.9971,24.9786,24.9786,28000.0
2011-06-20 11:30:00,26.98,27.02,26.98,26.99,36000.0,24.9786,25.0156,24.9786,24.9878,36000.0
2011-06-20 11:35:00,27.0,27.03,26.99,27.0,39000.0,24.9971,25.0249,24.9878,24.9971,39000.0
2011-06-20 11:40:00,27.01,27.04,27.0,27.02,72000.0,25.0064,25.0341,24.9971,25.0156,72000.0
2011-06-20 11:45:00,27.03,27.04,27.02,27.03,60000.0,25.0249,25.0341,25.0156,25.0249,60000.0
2011-06-20 11:50:00,27.02,27.04,26.99,26.99,33000.0,25.0156,25.0341,24.9878,24.9878,33000.0
2011-06-20 11:55:00,27.0,27.03,27.0,27.02,22000.0,24.9971,25.0249,24.9971,25.0156,22000.0
2011-06-20 12:00:00,27.03,27.04,27.0,27.02,48000.0,25.0249,25.0341,24.9971,25.0156,48000.0
2011-06-20 12:05:00,27.02,27.02,27.0,27.01,30000.0,25.0156,25.0156,24.9971,25.0064,30000.0
2011-06-20 12:10:00,27.0,27.0,26.98,26.99,17000.0,24.9971,24.9971,24.9786,24.9878,17000.0
2011-06-20 12:15:00,27.0,27.01,26.99,27.01,57000.0,24.9971,25.0064,24.9878,25.0064,57000.0
2011-06-20 12:20:00,27.0,27.0,26.96,26.96,26000.0,24.9971,24.9971,24.9601,24.9601,26000.0
2011-06-20 12:25:00,26.96,26.99,26.96,26.99,28000.0,24.9601,24.9878,24.9601,24.9878,28000.0
2011-06-20 12:30:00,27.0,27.02,27.0,27.01,53000.0,24.9971,25.0156,24.9971,25.0064,53000.0
2011-06-20 12:35:00,27.01,27.03,27.01,27.03,22000.0,25.0064,25.0249,25.0064,25.0249,22000.0
2011-06-20 12:40:00,27.03,27.05,27.03,27.04,31000.0,25.0249,25.0434,25.0249,25.0341,31000.0
2011-06-20 12:45:00,27.02,27.05,27.02,27.04,10000.0,25.0156,25.0434,25.0156,25.0341,10000.0
2011-06-20 12:50:00,27.05,27.07,27.03,27.03,47000.0,25.0434,25.0619,25.0249,25.0249,47000.0
2011-06-20 12:55:00,27.03,27.04,27.01,27.01,21000.0,25.0249,25.0341,25.0064,25.0064,21000.0
2011-06-20 13:00:00,27.01,27.03,27.01,27.01,33000.0,25.0064,25.0249,25.0064,25.0064,33000.0
2011-06-20 13:05:00,27.01,27.01,26.98,27.0,59000.0,25.0064,25.0064,24.9786,24.9971,59000.0
2011-06-20 13:10:00,27.0,27.0,26.99,26.99,24000.0,24.9971,24.9971,24.9878,24.9878,24000.0
2011-06-20 13:15:00,27.0,27.01,26.99,27.01,14000.0,24.9971,25.0064,24.9878,25.0064,14000.0
2011-06-20 13:20:00,27.01,27.03,27.01,27.02,37000.0,25.0064,25.0249,25.0064,25.0156,37000.0
2011-06-20 13:25:00,27.02,27.03,27.01,27.01,39000.0,25.0156,25.0249,25.0064,25.0064,39000.0
2011-06-20 13:30:00,27.0,27.01,26.99,27.0,70000.0,24.9971,25.0064,24.9878,24.9971,70000.0
2011-06-20 13:35:00,27.01,27.04,27.0,27.01,102000.0,25.0064,25.0341,24.9971,25.0064,102000.0
2011-06-20 13:40:00,27.01,27.03,27.0,27.0,35000.0,25.0064,25.0249,24.9971,24.9971,35000.0
2011-06-20 13:45:00,27.0,27.0,26.96,26.96,68000.0,24.9971,24.9971,24.9601,24.9601,68000.0
2011-06-20 13:50:00,26.96,26.97,26.96,26.97,15000.0,24.9601,24.9693,24.9601,24.9693,15000.0
2011-06-20 13:55:00,26.97,26.98,26.95,26.96,98000.0,24.9693,24.9786,24.9508,24.9601,98000.0
2011-06-20 14:00:00,26.97,26.98,26.94,26.95,62000.0,24.9693,24.9786,24.9415,24.9508,62000.0
2011-06-20 14:05:00,26.97,26.99,26.97,26.99,12000.0,24.9693,24.9878,24.9693,24.9878,12000.0
2011-06-20 14:10:00,26.98,26.99,26.95,26.97,101000.0,24.9786,24.9878,24.9508,24.9693,101000.0
2011-06-20 14:15:00,26.97,26.98,26.96,26.98,64000.0,24.9693,24.9786,24.9601,24.9786,64000.0
2011-06-20 14:20:00,26.97,26.98,26.94,26.96,84000.0,24.9693,24.9786,24.9415,24.9601,84000.0
2011-06-20 14:25:00,26.96,26.99,26.95,26.99,68000.0,24.9601,24.9878,24.9508,24.9878,68000.0
2011-06-20 14:30:00,26.99,27.02,26.99,27.02,20000.0,24.9878,25.0156,24.9878,25.0156,20000.0
2011-06-20 14:35:00,27.01,27.04,27.01,27.02,20000.0,25.0064,25.0341,25.0064,25.0156,20000.0
2011-06-20 14:40:00,27.04,27.04,27.0,27.02,48000.0,25.0341,25.0341,24.9971,25.0156,48000.0
2011-06-20 14:45:00,27.02,27.06,27.02,27.03,79000.0,25.0156,25.0526,25.0156,25.0249,79000.0
2011-06-20 14:50:00,27.03,27.04,27.0,27.0,49000.0,25.0249,25.0341,24.9971,24.9971,49000.0
2011-06-20 14:55:00,27.01,27.04,27.01,27.02,33000.0,25.0064,25.0341,25.0064,25.0156,33000.0
2011-06-20 15:00:00,27.02,27.02,26.99,27.02,64000.0,25.0156,25.0156,24.9878,25.0156,64000.0
2011-06-20 15:05:00,27.03,27.04,27.0,27.01,78000.0,25.0249,25.0341,24.9971,25.0064,78000.0
2011-06-20 15:10:00,27.0,27.01,26.98,26.98,55000.0,24.9971,25.0064,24.9786,24.9786,55000.0
2011-06-20 15:15:00,26.99,27.0,26.96,26.97,31000.0,24.9878,24.9971,24.9601,24.9693,31000.0
2011-06-20 15:20:00,26.97,26.99,26.96,26.99,50000.0,24.9693,24.9878,24.9601,24.9878,50000.0
2011-06-20 15:25:00,26.98,26.98,26.96,26.97,85000.0,24.9786,24.9786,24.9601,24.9693,85000.0
2011-06-20 15:30:00,26.97,26.99,26.95,26.96,255000.0,24.9693,24.9878,24.9508,24.9601,255000.0
2011-06-20 15:35:00,26.96,27.01,26.95,26.99,268000.0,24.9601,25.0064,24.9508,24.9878,268000.0
2011-06-20 15:40:00,26.99,27.01,26.99,27.01,101000.0,24.9878,25.0064,24.9878,25.0064,101000.0
2011-06-20 15:45:00,27.01,27.03,27.0,27.0,189000.0,25.0064,25.0249,24.9971,24.9971,189000.0
2011-06-20 15:50:00,27.0,27.01,26.98,27.0,239000.0,24.9971,25.0064,24.9786,24.9971,239000.0
2011-06-20 15:55:00,27.0,27.02,26.98,27.0,344000.0,24.9971,25.0156,24.9786,24.9971,344000.0
2011-06-21 09:30:00,27.11,27.27,27.05,27.05,88000.0,25.0989,25.2471,25.0434,25.0434,88000.0
2011-06-21 09:35:00,27.06,27.09,27.01,27.06,45000.0,25.0526,25.0804,25.0064,25.0526,45000.0
2011-06-21 09:40:00,27.07,27.14,27.05,27.13,76000.0,25.0619,25.1267,25.0434,25.1175,76000.0
2011-06-21 09:45:00,27.13,27.16,27.09,27.15,39000.0,25.1175,25.1452,25.0804,25.136,39000.0
2011-06-21 09:50:00,27.15,27.24,27.15,27.23,90000.0,25.136,25.2193,25.136,25.21,90000.0
2011-06-21 09:55:00,27.22,27.27,27.22,27.25,39000.0,25.2008,25.2471,25.2008,25.2285,39000.0
2011-06-21 10:00:00,27.25,27.29,27.23,27.24,41000.0,25.2285,25.2656,25.21,25.2193,41000.0
2011-06-21 10:05:00,27.24,27.3,27.24,27.29,68000.0,25.2193,25.2748,25.2193,25.2656,68000.0
2011-06-21 10:10:00,27.29,27.33,27.28,27.3,60000.0,25.2656,25.3026,25.2563,25.2748,60000.0
2011-06-21 10:15:00,27.31,27.36,27.3,27.35,164000.0,25.2841,25.3304,25.2748,25.3211,164000.0
2011-06-21 10:20:00,27.35,27.39,27.35,27.39,71000.0,25.3211,25.3582,25.3211,25.3582,71000.0
2011-06-21 10:25:00,27.37,27.41,27.37,27.41,62000.0,25.3396,25.3767,25.3396,25.3767,62000.0
2011-06-21 10:30:00,27.41,27.44,27.41,27.42,159000.0,25.3767,25.4045,25.3767,25.3859,159000.0
2011-06-21 10:35:00,27.42,27.42,27.33,27.35,98000.0,25.3859,25.3859,25.3026,25.3211,98000.0
2011-06-21 10:40:00,27.35,27.41,27.35,27.39,73000.0,25.3211,25.3767,25.3211,25.3582,73000.0
2011-06-21 10:45:00,27.38,27.42,27.38,27.4,94000.0,25.3489,25.3859,25.3489,25.3674,94000.0
2011-06-21 10:50:00,27.4,27.4,27.35,27.36,24000.0,25.3674,25.3674,25.3211,25.3304,24000.0
2011-06-21 10:55:00,27.35,27.36,27.33,27.36,40000.0,25.3211,25.3304,25.3026,25.3304,40000.0
2011-06-21 11:00:00,27.36,27.4,27.36,27.4,54000.0,25.3304,25.3674,25.3304,25.3674,54000.0
2011-06-21 11:05:00,27.4,27.42,27.38,27.42,59000.0,25.3674,25.3859,25.3489,25.3859,59000.0
2011-06-21 11:10:00,27.41,27.41,27.38,27.4,29000.0,25.3767,25.3767,25.3489,25.3674,29000.0
2011-06-21 11:15:00,27.4,27.44,27.39,27.41,30000.0,25.3674,25.4045,25.3582,25.3767,30000.0
2011-06-21 11:20:00,27.42,27.47,27.41,27.46,39000.0,25.3859,25.4322,25.3767,25.423,39000.0
2011-06-21 11:25:00,27.47,27.49,27.46,27.48,46000.0,25.4322,25.4507,25.423,25.4415,46000.0
2011-06-21 11:30:00,27.49,27.52,27.49,27.52,92000.0,25.4507,25.4785,25.4507,25.4785,92000.0
2011-06-21 11:35:00,27.51,27.54,27.5,27.52,57000.0,25.4693,25.497,25.46,25.4785,57000.0
2011-06-21 11:40:00,27.51,27.54,27.51,27.52,32000.0,25.4693,25.497,25.4693,25.4785,32000.0
2011-06-21 11:45:00,27.52,27.53,27.5,27.51,39000.0,25.4785,25.4878,25.46,25.4693,39000.0
2011-06-21 11:50:00,27.51,27.51,27.48,27.48,17000.0,25.4693,25.4693,25.4415,25.4415,17000.0
2011-06-21 11:55:00,27.46,27.47,27.43,27.44,50000.0,25.423,25.4322,25.3952,25.4045,50000.0
2011-06-21 12:00:00,27.44,27.44,27.38,27.39,76000.0,25.4045,25.4045,25.3489,25.3582,76000.0
2011-06-21 12:05:00,27.39,27.39,27.37,27.38,25000.0,25.3582,25.3582,25.3396,25.3489,25000.0
2011-06-21 12:10:00,27.38,27.38,27.36,27.37,6000.0,25.3489,25.3489,25.3304,25.3396,6000.0
2011-06-21 12:15:00,27.37,27.4,27.36,27.39,56000.0,25.3396,25.3674,25.3304,25.3582,56000.0
2011-06-21 12:20:00,27.38,27.42,27.38,27.41,25000.0,25.3489,25.3859,25.3489,25.3767,25000.0
2011-06-21 12:25:00,27.42,27.42,27.36,27.39,121000.0,25.3859,25.3859,25.3304,25.3582,121000.0
2011-06-21 12:30:00,27.39,27.39,27.36,27.37,134000.0,25.3582,25.3582,25.3304,25.3396,134000.0
2011-06-21 12:35:00,27.37,27.38,27.34,27.38,71000.0,25.3396,25.3489,25.3119,25.3489,71000.0
2011-06-21 12:40:00,27.37,27.4,27.36,27.37,101000.0,25.3396,25.3674,25.3304,25.3396,101000.0
2011-06-21 12:45:00,27.35,27.39,27.35,27.37,101000.0,25.3211,25.3582,25.3211,25.3396,101000.0
2011-06-21 12:50:00,27.37,27.38,27.35,27.38,56000.0,25.3396,25.3489,25.3211,25.3489,56000.0
2011-06-21 12:55:00,27.36,27.37,27.36,27.37,7000.0,25.3304,25.3396,25.3304,25.3396,7000.0
2011-06-21 13:00:00,27.39,27.39,27.34,27.34,66000.0,25.3582,25.3582,25.3119,25.3119,66000.0
2011-06-21 13:05:00,27.34,27.34,27.31,27.33,28000.0,25.3119,25.3119,25.2841,25.3026,28000.0
2011-06-21 13:10:00,27.33,27.34,27.29,27.34,34000.0,25.3026,25.3119,25.2656,25.3119,34000.0
2011-06-21 13:15:00,27.33,27.35,27.33,27.34,12000.0,25.3026,25.3211,25.3026,25.3119,12000.0
2011-06-21 13:20:00,27.35,27.37,27.31,27.34,46000.0,25.3211,25.3396,25.2841,25.3119,46000.0
2011-06-21 13:25:00,27.34,27.34,27.26,27.27,76000.0,25.3119,25.3119,25.2378,25.2471,76000.0
2011-06-21 13:30:00,27.27,27.3,27.27,27.28,48000.0,25.2471,25.2748,25.2471,25.2563,48000.0
2011-06-21 13:35:00,27.29,27.29,27.28,27.28,21000.0,25.2656,25.2656,25.2563,25.2563,21000.0
2011-06-21 13:40:00,27.28,27.29,27.27,27.29,21000.0,25.2563,25.2656,25.2471,25.2656,21000.0
2011-06-21 13:45:00,27.3,27.33,27.3,27.32,22000.0,25.2748,25.3026,25.2748,25.2934,22000.0
2011-06-21 13:50:00,27.33,27.33,27.31,27.32,27000.0,25.3026,25.3026,25.2841,25.2934,27000.0
2011-06-21 13:55:00,27.32,27.34,27.31,27.32,25000.0,25.2934,25.3119,25.2841,25.2934,25000.0
2011-06-21 14:00:00,27.34,27.36,27.34,27.34,24000.0,25.3119,25.3304,25.3119,25.3119,24000.0
2011-06-21 14:05:00,27.33,27.36,27.33,27.36,22000.0,25.3026,25.3304,25.3026,25.3304,22000.0
2011-06-21 14:10:00,27.36,27.38,27.36,27.38,55000.0,25.3304,25.3489,25.3304,25.3489,55000.0
2011-06-21 14:15:00,27.38,27.38,27.35,27.35,49000.0,25.3489,25.3489,25.3211,25.3211,49000.0
2011-06-21 14:20:00,27.38,27.38,27.37,27.38,22000.0,25.3489,25.3489,25.3396,25.3489,22000.0
2011-06-21 14:25:00,27.38,27.39,27.37,27.38,29000.0,25.3489,25.3582,25.3396,25.3489,29000.0
2011-06-21 14:30:00,27.39,27.39,27.38,27.39,21000.0,25.3582,25.3582,25.3489,25.3582,21000.0
2011-06-21 14:35:00,27.39,27.44,27.38,27.42,117000.0,25.3582,25.4045,25.3489,25.3859,117000.0
2011-06-21 14:40:00,27.42,27.43,27.41,27.42,32000.0,25.3859,25.3952,25.3767,25.3859,32000.0
2011-06-21 14:45:00,27.43,27.45,27.41,27.42,127000.0,25.3952,25.4137,25.3767,25.3859,127000.0
2011-06-21 14:50:00,27.43,27.47,27.41,27.47,96000.0,25.3952,25.4322,25.3767,25.4322,96000.0
2011-06-21 14:55:00,27.46,27.47,27.45,27.46,76000.0,25.423,25.4322,25.4137,25.423,76000.0
2011-06-21 15:00:00,27.45,27.47,27.42,27.44,78000.0,25.4137,25.4322,25.3859,25.4045,78000.0
2011-06-21 15:05:00,27.44,27.47,27.42,27.46,86000.0,25.4045,25.4322,25.3859,25.423,86000.0
2011-06-21 15:10:00,27.46,27.47,27.45,27.46,99000.0,25.423,25.4322,25.4137,25.423,99000.0
2011-06-21 15:15:00,27.44,27.45,27.42,27.43,69000.0,25.4045,25.4137,25.3859,25.3952,69000.0
2011-06-21 15:20:00,27.43,27.44,27.42,27.43,111000.0,25.3952,25.4045,25.3859,25.3952,111000.0
2011-06-21 15:25:00,27.43,27.44,27.39,27.39,80000.0,25.3952,25.4045,25.3582,25.3582,80000.0
2011-06-21 15:30:00,27.39,27.41,27.35,27.36,157000.0,25.3582,25.3767,25.3211,25.3304,157000.0
2011-06-21 15:35:00,27.36,27.37,27.33,27.34,134000.0,25.3304,25.3396,25.3026,25.3119,134000.0
2011-06-21 15:40:00,27.34,27.34,27.28,27.3,295000.0,25.3119,25.3119,25.2563,25.2748,295000.0
2011-06-21 15:45:00,27.3,27.38,27.3,27.38,134000.0,25.2748,25.3489,25.2748,25.3489,134000.0
2011-06-21 15:50:00,27.38,27.4,27.37,27.37,182000.0,25.3489,25.3674,25.3396,25.3396,182000.0
2011-06-21 15:55:00,27.38,27.4,27.37,27.4,237000.0,25.3489,25.3674,25.3396,25.3674,237000.0
2011-06-22 09:30:00,27.31,27.4,27.21,27.4,60000.0,25.2841,25.3674,25.1915,25.3674,60000.0
2011-06-22 09:35:00,27.4,27.4,27.33,27.38,77000.0,25.3674,25.3674,25.3026,25.3489,77000.0
2011-06-22 09:40:00,27.39,27.44,27.38,27.42,39000.0,25.3582,25.4045,25.3489,25.3859,39000.0
2011-06-22 09:45:00,27.43,27.5,27.43,27.46,85000.0,25.3952,25.46,25.3952,25.423,85000.0
2011-06-22 09:50:00,27.47,27.5,27.45,27.46,66000.0,25.4322,25.46,25.4137,25.423,66000.0
2011-06-22 09:55:00,27.46,27.56,27.46,27.49,103000.0,25.423,25.5156,25.423,25.4507,103000.0
2011-06-22 10:00:00,27.49,27.53,27.47,27.48,72000.0,25.4507,25.4878,25.4322,25.4415,72000.0
2011-06-22 10:05:00,27.48,27.5,27.45,27.45,98000.0,25.4415,25.46,25.4137,25.4137,98000.0
2011-06-22 10:10:00,27.44,27.44,27.39,27.41,58000.0,25.4045,25.4045,25.3582,25.3767,58000.0
2011-06-22 10:15:00,27.39,27.4,27.35,27.36,72000.0,25.3582,25.3674,25.3211,25.3304,72000.0
2011-06-22 10:20:00,27.33,27.36,27.32,27.33,45000.0,25.3026,25.3304,25.2934,25.3026,45000.0
2011-06-22 10:25:00,27.35,27.36,27.35,27.35,20000.0,25.3211,25.3304,25.3211,25.3211,20000.0
2011-06-22 10:30:00,27.36,27.37,27.35,27.35,34000.0,25.3304,25.3396,25.3211,25.3211,34000.0
2011-06-22 10:35:00,27.35,27.35,27.32,27.34,39000.0,25.3211,25.3211,25.2934,25.3119,39000.0
2011-06-22 10:40:00,27.35,27.36,27.33,27.35,59000.0,25.3211,25.3304,25.3026,25.3211,59000.0
2011-06-22 10:45:00,27.37,27.39,27.34,27.38,96000.0,25.3396,25.3582,25.3119,25.3489,96000.0
2011-06-22 10:50:00,27.39,27.41,27.38,27.41,35000.0,25.3582,25.3767,25.3489,25.3767,35000.0
2011-06-22 10:55:00,27.41,27.54,27.41,27.52,87000.0,25.3767,25.497,25.3767,25.4785,87000.0
2011-06-22 11:00:00,27.51,27.53,27.48,27.53,78000.0,25.4693,25.4878,25.4415,25.4878,78000.0
2011-06-22 11:05:00,27.53,27.56,27.51,27.56,106000.0,25.4878,25.5156,25.4693,25.5156,106000.0
2011-06-22 11:10:00,27.56,27.57,27.54,27.56,78000.0,25.5156,25.5248,25.497,25.5156,78000.0
2011-06-22 11:15:00,27.56,27.6,27.56,27.59,74000.0,25.5156,25.5526,25.5156,25.5433,74000.0
2011-06-22 11:20:00,27.59,27.62,27.57,27.6,130000.0,25.5433,25.5711,25.5248,25.5526,130000.0
2011-06-22 11:25:00,27.6,27.61,27.58,27.59,89000.0,25.5526,25.5618,25.5341,25.5433,89000.0
2011-06-22 11:30:00,27.6,27.63,27.59,27.6,94000.0,25.5526,25.5804,25.5433,25.5526,94000.0
2011-06-22 11:35:00,27.57,27.58,27.57,27.58,22000.0,25.5248,25.5341,25.5248,25.5341,22000.0
2011-06-22 11:40:00,27.58,27.58,27.52,27.54,45000.0,25.5341,25.5341,25.4785,25.497,45000.0
2011-06-22 11:45:00,27.59,27.59,27.57,27.57,11000.0,25.5433,25.5433,25.5248,25.5248,11000.0
2011-06-22 11:50:00,27.57,27.57,27.51,27.51,24000.0,25.5248,25.5248,25.4693,25.4693,24000.0
2011-06-22 11:55:00,27.51,27.53,27.51,27.51,11000.0,25.4693,25.4878,25.4693,25.4693,11000.0
2011-06-22 12:00:00,27.51,27.51,27.44,27.44,13000.0,25.4693,25.4693,25.4045,25.4045,13000.0
2011-06-22 12:05:00,27.45,27.48,27.44,27.48,15000.0,25.4137,25.4415,25.4045,25.4415,15000.0
2011-06-22 12:10:00,27.5,27.52,27.49,27.51,30000.0,25.46,25.4785,25.4507,25.4693,30000.0
2011-06-22 12:15:00,27.51,27.54,27.51,27.52,17000.0,25.4693,25.497,25.4693,25.4785,17000.0
2011-06-22 12:20:00,27.52,27.54,27.52,27.52,12000.0,25.4785,25.497,25.4785,25.4785,12000.0
2011-06-22 12:25:00,27.52,27.54,27.49,27.49,104000.0,25.4785,25.497,25.4507,25.4507,104000.0
2011-06-22 12:30:00,27.5,27.5,27.43,27.44,48000.0,25.46,25.46,25.3952,25.4045,48000.0
2011-06-22 12:35:00,27.44,27.44,27.41,27.42,15000.0,25.4045,25.4045,25.3767,25.3859,15000.0
2011-06-22 12:40:00,27.42,27.45,27.41,27.43,42000.0,25.3859,25.4137,25.3767,25.3952,42000.0
2011-06-22 12:45:00,27.45,27.45,27.42,27.42,79000.0,25.4137,25.4137,25.3859,25.3859,79000.0
2011-06-22 12:50:00,27.43,27.45,27.42,27.42,29000.0,25.3952,25.4137,25.3859,25.3859,29000.0
2011-06-22 12:55:00,27.42,27.43,27.41,27.43,24000.0,25.3859,25.3952,25.3767,25.3952,24000.0
2011-06-22 13:00:00,27.43,27.43,27.39,27.39,54000.0,25.3952,25.3952,25.3582,25.3582,54000.0
2011-06-22 13:05:00,27.39,27.41,27.39,27.4,21000.0,25.3582,25.3767,25.3582,25.3674,21000.0
2011-06-22 13:10:00,27.41,27.42,27.39,27.39,33000.0,25.3767,25.3859,25.3582,25.3582,33000.0
2011-06-22 13:15:00,27.4,27.42,27.4,27.41,19000.0,25.3674,25.3859,25.3674,25.3767,19000.0
2011-06-22 13:20:00,27.41,27.44,27.41,27.43,17000.0,25.3767,25.4045,25.3767,25.3952,17000.0
2011-06-22 13:25:00,27.45,27.46,27.44,27.46,22000.0,25.4137,25.423,25.4045,25.423,22000.0
2011-06-22 13:30:00,27.45,27.47,27.43,27.46,37000.0,25.4137,25.4322,25.3952,25.423,37000.0
2011-06-22 13:35:00,27.47,27.5,27.47,27.49,51000.0,25.4322,25.46,25.4322,25.4507,51000.0
2011-06-22 13:40:00,27.48,27.49,27.47,27.48,29000.0,25.4415,25.4507,25.4322,25.4415,29000.0
2011-06-22 13:45:00,27.48,27.5,27.46,27.5,45000.0,25.4415,25.46,25.423,25.46,45000.0
2011-06-22 13:50:00,27.49,27.5,27.48,27.5,28000.0,25.4507,25.46,25.4415,25.46,28000.0
2011-06-22 13:55:00,27.49,27.5,27.49,27.49,32000.0,25.4507,25.46,25.4507,25.4507,32000.0
2011-06-22 14:00:00,27.49,27.5,27.46,27.46,94000.0,25.4507,25.46,25.423,25.423,94000.0
2011-06-22 14:05:00,27.46,27.46,27.43,27.44,81000.0,25.423,25.423,25.3952,25.4045,81000.0
2011-06-22 14:10:00,27.44,27.44,27.35,27.4,147000.0,25.4045,25.4045,25.3211,25.3674,147000.0
2011-06-22 14:15:00,27.4,27.4,27.38,27.39,30000.0,25.3674,25.3674,25.3489,25.3582,30000.0
2011-06-22 14:20:00,27.38,27.41,27.38,27.39,43000.0,25.3489,25.3767,25.3489,25.3582,43000.0
2011-06-22 14:25:00,27.39,27.41,27.35,27.36,39000.0,25.3582,25.3767,25.3211,25.3304,39000.0
2011-06-22 14:30:00,27.34,27.38,27.34,27.37,38000.0,25.3119,25.3489,25.3119,25.3396,38000.0
2011-06-22 14:35:00,27.37,27.38,27.33,27.33,71000.0,25.3396,25.3489,25.3026,25.3026,71000.0
2011-06-22 14:40:00,27.35,27.35,27.29,27.29,82000.0,25.3211,25.3211,25.2656,25.2656,82000.0
2011-06-22 14:45:00,27.3,27.33,27.29,27.32,81000.0,25.2748,25.3026,25.2656,25.2934,81000.0
2011-06-22 14:50:00,27.32,27.34,27.28,27.31,112000.0,25.2934,25.3119,25.2563,25.2841,112000.0
2011-06-22 14:55:00,27.29,27.3,27.24,27.25,75000.0,25.2656,25.2748,25.2193,25.2285,75000.0
2011-06-22 15:00:00,27.26,27.31,27.26,27.3,95000.0,25.2378,25.2841,25.2378,25.2748,95000.0
2011-06-22 15:05:00,27.29,27.33,27.28,27.31,54000.0,25.2656,25.3026,25.2563,25.2841,54000.0
2011-06-22 15:10:00,27.31,27.34,27.3,27.3,60000.0,25.2841,25.3119,25.2748,25.2748,60000.0
2011-06-22 15:15:00,27.3,27.31,27.28,27.29,105000.0,25.2748,25.2841,25.2563,25.2656,105000.0
2011-06-22 15:20:00,27.29,27.3,27.27,27.28,64000.0,25.2656,25.2748,25.2471,25.2563,64000.0
2011-06-22 15:25:00,27.28,27.29,27.24,27.27,110000.0,25.2563,25.2656,25.2193,25.2471,110000.0
2011-06-22 15:30:00,27.26,27.26,27.21,27.24,112000.0,25.2378,25.2378,25.1915,25.2193,112000.0
2011-06-22 15:35:00,27.23,27.25,27.21,27.21,92000.0,25.21,25.2285,25.1915,25.1915,92000.0
2011-06-22 15:40:00,27.21,27.22,27.17,27.17,110000.0,25.1915,25.2008,25.1545,25.1545,110000.0
2011-06-22 15:45:00,27.17,27.19,27.13,27.15,159000.0,25.1545,25.173,25.1175,25.136,159000.0
2011-06-22 15:50:00,27.15,27.2,27.14,27.16,148000.0,25.136,25.1823,25.1267,25.1452,148000.0
2011-06-22 15:55:00,27.16,27.16,27.12,27.13,194000.0,25.1452,25.1452,25.1082,25.1175,194000.0
2011-06-23 09:30:00,26.89,26.89,26.71,26.8,123000.0,24.8953,24.8953,24.7286,24.8119,123000.0
2011-06-23 09:35:00,26.77,26.87,26.74,26.83,90000.0,24.7842,24.8767,24.7564,24.8397,90000.0
2011-06-23 09:40:00,26.85,26.89,26.79,26.83,86000.0,24.8582,24.8953,24.8027,24.8397,86000.0
2011-06-23 09:45:00,26.84,26.86,26.79,26.81,50000.0,24.849,24.8675,24.8027,24.8212,50000.0
2011-06-23 09:50:00,26.83,26.83,26.76,26.78,63000.0,24.8397,24.8397,24.7749,24.7934,63000.0
2011-06-23 09:55:00,26.79,26.86,26.78,26.86,88000.0,24.8027,24.8675,24.7934,24.8675,88000.0
2011-06-23 10:00:00,26.86,26.89,26.82,26.88,86000.0,24.8675,24.8953,24.8304,24.886,86000.0
2011-06-23 10:05:00,26.86,27.0,26.86,26.99,78000.0,24.8675,24.9971,24.8675,24.9878,78000.0
2011-06-23 10:10:00,26.99,27.03,26.97,26.99,69000.0,24.9878,25.0249,24.9693,24.9878,69000.0
2011-06-23 10:15:00,26.99,27.0,26.93,26.96,47000.0,24.9878,24.9971,24.9323,24.9601,47000.0
2011-06-23 10:20:00,26.94,26.97,26.91,26.95,40000.0,24.9415,24.9693,24.9138,24.9508,40000.0
2011-06-23 10:25:00,26.93,26.99,26.9,26.96,70000.0,24.9323,24.9878,24.9045,24.9601,70000.0
2011-06-23 10:30:00,26.97,26.99,26.95,26.95,28000.0,24.9693,24.9878,24.9508,24.9508,28000.0
2011-06-23 10:35:00,26.95,26.98,26.91,26.92,66000.0,24.9508,24.9786,24.9138,24.923,66000.0
2011-06-23 10:40:00,26.9,26.9,26.85,26.87,27000.0,24.9045,24.9045,24.8582,24.8767,27000.0
2011-06-23 10:45:00,26.88,26.88,26.79,26.8,81000.0,24.886,24.886,24.8027,24.8119,81000.0
2011-06-23 10:50:00,26.8,26.81,26.77,26.78,42000.0,24.8119,24.8212,24.7842,24.7934,42000.0
2011-06-23 10:55:00,26.79,26.85,26.79,26.82,39000.0,24.8027,24.8582,24.8027,24.8304,39000.0
2011-06-23 11:00:00,26.82,26.85,26.81,26.81,83000.0,24.8304,24.8582,24.8212,24.8212,83000.0
2011-06-23 11:05:00,26.82,26.84,26.82,26.83,54000.0,24.8304,24.849,24.8304,24.8397,54000.0
2011-06-23 11:10:00,26.84,26.84,26.79,26.8,67000.0,24.849,24.849,24.8027,24.8119,67000.0
2011-06-23 11:15:00,26.81,26.82,26.75,26.82,61000.0,24.8212,24.8304,24.7656,24.8304,61000.0
2011-06-23 11:20:00,26.81,26.83,26.81,26.81,26000.0,24.8212,24.8397,24.8212,24.8212,26000.0
2011-06-23 11:25:00,26.83,26.85,26.81,26.83,53000.0,24.8397,24.8582,24.8212,24.8397,53000.0
2011-06-23 11:30:00,26.84,26.84,26.81,26.83,119000.0,24.849,24.849,24.8212,24.8397,119000.0
2011-06-23 11:35:00,26.83,26.85,26.82,26.82,27000.0,24.8397,24.8582,24.8304,24.8304,27000.0
2011-06-23 11:40:00,26.85,26.85,26.82,26.83,33000.0,24.8582,24.8582,24.8304,24.8397,33000.0
2011-06-23 11:45:00,26.85,26.85,26.82,26.84,90000.0,24.8582,24.8582,24.8304,24.849,90000.0
2011-06-23 11:50:00,26.83,26.86,26.81,26.84,135000.0,24.8397,24.8675,24.8212,24.849,135000.0
2011-06-23 11:55:00,26.83,26.86,26.83,26.85,84000.0,24.8397,24.8675,24.8397,24.8582,84000.0
2011-06-23 12:00:00,26.86,26.88,26.85,26.86,86000.0,24.8675,24.886,24.8582,24.8675,86000.0
2011-06-23 12:05:00,26.86,26.87,26.85,26.87,63000.0,24.8675,24.8767,24.8582,24.8767,63000.0
2011-06-23 12:10:00,26.87,26.88,26.86,26.87,21000.0,24.8767,24.886,24.8675,24.8767,21000.0
2011-06-23 12:15:00,26.88,26.89,26.85,26.85,44000.0,24.886,24.8953,24.8582,24.8582,44000.0
2011-06-23 12:20:00,26.86,26.91,26.85,26.89,43000.0,24.8675,24.9138,24.8582,24.8953,43000.0
2011-06-23 12:25:00,26.87,26.87,26.85,26.85,64000.0,24.8767,24.8767,24.8582,24.8582,64000.0
2011-06-23 12:30:00,26.86,26.89,26.86,26.88,24000.0,24.8675,24.8953,24.8675,24.886,24000.0
2011-06-23 12:35:00,26.89,26.92,26.88,26.92,33000.0,24.8953,24.923,24.886,24.923,33000.0
2011-06-23 12:40:00,26.91,26.95,26.91,26.91,65000.0,24.9138,24.9508,24.9138,24.9138,65000.0
2011-06-23 12:45:00,26.93,26.93,26.91,26.93,37000.0,24.9323,24.9323,24.9138,24.9323,37000.0
2011-06-23 12:50:00,26.92,26.93,26.9,26.93,28000.0,24.923,24.9323,24.9045,24.9323,28000.0
2011-06-23 12:55:00,26.93,26.95,26.92,26.95,62000.0,24.9323,24.9508,24.923,24.9508,62000.0
2011-06-23 13:00:00,26.95,26.99,26.93,26.99,70000.0,24.9508,24.9878,24.9323,24.9878,70000.0
2011-06-23 13:05:00,27.0,27.1,27.0,27.07,125000.0,24.9971,25.0897,24.9971,25.0619,125000.0
2011-06-23 13:10:00,27.06,27.1,27.05,27.05,47000.0,25.0526,25.0897,25.0434,25.0434,47000.0
2011-06-23 13:15:00,27.06,27.09,27.04,27.04,23000.0,25.0526,25.0804,25.0341,25.0341,23000.0
2011-06-23 13:20:00,27.04,27.07,27.02,27.03,28000.0,25.0341,25.0619,25.0156,25.0249,28000.0
2011-06-23 13:25:00,27.03,27.04,27.0,27.01,31000.0,25.0249,25.0341,24.9971,25.0064,31000.0
2011-06-23 13:30:00,27.01,27.02,26.99,27.02,54000.0,25.0064,25.0156,24.9878,25.0156,54000.0
2011-06-23 13:35:00,27.02,27.04,26.99,26.99,76000.0,25.0156,25.0341,24.9878,24.9878,76000.0
2011-06-23 13:40:00,27.0,27.0,26.97,26.97,21000.0,24.9971,24.9971,24.9693,24.9693,21000.0
2011-06-23 13:45:00,26.98,26.99,26.97,26.99,21000.0,24.9786,24.9878,24.9693,24.9878,21000.0
2011-06-23 13:50:00,26.98,26.99,26.97,26.99,21000.0,24.9786,24.9878,24.9693,24.9878,21000.0
2011-06-23 13:55:00,26.98,27.06,26.98,27.04,83000.0,24.9786,25.0526,24.9786,25.0341,83000.0
2011-06-23 14:00:00,27.04,27.04,27.0,27.0,42000.0,25.0341,25.0341,24.9971,24.9971,42000.0
2011-06-23 14:05:00,26.97,27.01,26.97,26.98,31000.0,24.9693,25.0064,24.9693,24.9786,31000.0
2011-06-23 14:10:00,26.99,27.02,26.99,26.99,28000.0,24.9878,25.0156,24.9878,24.9878,28000.0
2011-06-23 14:15:00,26.98,26.99,26.93,26.93,24000.0,24.9786,24.9878,24.9323,24.9323,24000.0
2011-06-23 14:20:00,26.92,26.98,26.92,26.98,14000.0,24.923,24.9786,24.923,24.9786,14000.0
2011-06-23 14:25:00,26.98,26.98,26.96,26.97,20000.0,24.9786,24.9786,24.9601,24.9693,20000.0
2011-06-23 14:30:00,26.98,27.0,26.95,26.98,32000.0,24.9786,24.9971,24.9508,24.9786,32000.0
2011-06-23 14:35:00,26.99,27.01,26.94,26.96,30000.0,24.9878,25.0064,24.9415,24.9601,30000.0
2011-06-23 14:40:00,26.95,26.96,26.92,26.94,39000.0,24.9508,24.9601,24.923,24.9415,39000.0
2011-06-23 14:45:00,26.94,26.94,26.88,26.91,44000.0,24.9415,24.9415,24.886,24.9138,44000.0
2011-06-23 14:50:00,26.9,26.93,26.89,26.91,51000.0,24.9045,24.9323,24.8953,24.9138,51000.0
2011-06-23 14:55:00,26.9,27.08,26.9,27.05,176000.0,24.9045,25.0712,24.9045,25.0434,176000.0
2011-06-23 15:00:00,27.06,27.1,26.99,27.03,152000.0,25.0526,25.0897,24.9878,25.0249,152000.0
2011-06-23 15:05:00,27.03,27.14,27.02,27.1,116000.0,25.0249,25.1267,25.0156,25.0897,116000.0
2011-06-23 15:10:00,27.09,27.16,27.05,27.13,60000.0,25.0804,25.1452,25.0434,25.1175,60000.0
2011-06-23 15:15:00,27.15,27.2,27.12,27.19,49000.0,25.136,25.1823,25.1082,25.173,49000.0
2011-06-23 15:20:00,27.17,27.19,27.1,27.12,268000.0,25.1545,25.173,25.0897,25.1082,268000.0
2011-06-23 15:25:00,27.11,27.14,27.07,27.07,54000.0,25.0989,25.1267,25.0619,25.0619,54000.0
2011-06-23 15:30:00,27.06,27.09,27.01,27.08,107000.0,25.0526,25.0804,25.0064,25.0712,107000.0
2011-06-23 15:35:00,27.08,27.11,27.06,27.06,113000.0,25.0712,25.0989,25.0526,25.0526,113000.0
2011-06-23 15:40:00,27.07,27.13,27.07,27.11,93000.0,25.0619,25.1175,25.0619,25.0989,93000.0
2011-06-23 15:45:00,27.12,27.19,27.1,27.18,166000.0,25.1082,25.173,25.0897,25.1637,166000.0
2011-06-23 15:50:00,27.18,27.3,27.18,27.29,443000.0,25.1637,25.2748,25.1637,25.2656,443000.0
2011-06-23 15:55:00,27.28,27.3,27.26,27.3,460000.0,25.2563,25.2748,25.2378,25.2748,460000.0
2011-06-24 09:30:00,27.3,27.39,27.26,27.27,203000.0,25.2748,25.3582,25.2378,25.2471,203000.0
2011-06-24 09:35:00,27.29,27.3,27.1,27.19,126000.0,25.2656,25.2748,25.0897,25.173,126000.0
2011-06-24 09:40:00,27.18,27.28,27.18,27.21,124000.0,25.1637,25.2563,25.1637,25.1915,124000.0
2011-06-24 09:45:00,27.21,27.23,27.19,27.22,95000.0,25.1915,25.21,25.173,25.2008,95000.0
2011-06-24 09:50:00,27.24,27.25,27.19,27.24,69000.0,25.2193,25.2285,25.173,25.2193,69000.0
2011-06-24 09:55:00,27.23,27.27,27.18,27.24,193000.0,25.21,25.2471,25.1637,25.2193,193000.0
2011-06-24 10:00:00,27.25,27.33,27.22,27.22,123000.0,25.2285,25.3026,25.2008,25.2008,123000.0
2011-06-24 10:05:00,27.21,27.24,27.16,27.19,106000.0,25.1915,25.2193,25.1452,25.173,106000.0
2011-06-24 10:10:00,27.19,27.2,27.14,27.16,118000.0,25.173,25.1823,25.1267,25.1452,118000.0
2011-06-24 10:15:00,27.17,27.19,27.06,27.06,99000.0,25.1545,25.173,25.0526,25.0526,99000.0
2011-06-24 10:20:00,27.06,27.08,27.05,27.06,133000.0,25.0526,25.0712,25.0434,25.0526,133000.0
2011-06-24 10:25:00,27.06,27.12,27.04,27.12,235000.0,25.0526,25.1082,25.0341,25.1082,235000.0
2011-06-24 10:30:00,27.13,27.15,27.12,27.15,41000.0,25.1175,25.136,25.1082,25.136,41000.0
2011-06-24 10:35:00,27.16,27.16,27.14,27.14,29000.0,25.1452,25.1452,25.1267,25.1267,29000.0
2011-06-24 10:40:00,27.13,27.19,27.13,27.14,60000.0,25.1175,25.173,25.1175,25.1267,60000.0
2011-06-24 10:45:00,27.13,27.16,27.12,27.15,53000.0,25.1175,25.1452,25.1082,25.136,53000.0
2011-06-24 10:50:00,27.16,27.17,27.13,27.16,24000.0,25.1452,25.1545,25.1175,25.1452,24000.0
2011-06-24 10:55:00,27.16,27.16,27.12,27.12,25000.0,25.1452,25.1452,25.1082,25.1082,25000.0
2011-06-24 11:00:00,27.13,27.19,27.11,27.17,139000.0,25.1175,25.173,25.0989,25.1545,139000.0
2011-06-24 11:05:00,27.17,27.17,27.12,27.16,32000.0,25.1545,25.1545,25.1082,25.1452,32000.0
2011-06-24 11:10:00,27.14,27.14,27.1,27.1,62000.0,25.1267,25.1267,25.0897,25.0897,62000.0
2011-06-24 11:15:00,27.12,27.14,27.12,27.13,57000.0,25.1082,25.1267,25.1082,25.1175,57000.0
2011-06-24 11:20:00,27.14,27.19,27.13,27.19,67000.0,25.1267,25.173,25.1175,25.173,67000.0
2011-06-24 11:25:00,27.19,27.2,27.13,27.15,53000.0,25.173,25.1823,25.1175,25.136,53000.0
2011-06-24 11:30:00,27.14,27.16,27.14,27.15,51000.0,25.1267,25.1452,25.1267,25.136,51000.0
2011-06-24 11:35:00,27.15,27.17,27.14,27.15,66000.0,25.136,25.1545,25.1267,25.136,66000.0
2011-06-24 11:40:00,27.13,27.13,27.1,27.11,82000.0,25.1175,25.1175,25.0897,25.0989,82000.0
2011-06-24 11:45:00,27.1,27.11,27.09,27.11,61000.0,25.0897,25.0989,25.0804,25.0989,61000.0
2011-06-24 11:50:00,27.11,27.11,27.08,27.09,34000.0,25.0989,25.0989,25.0712,25.0804,34000.0
2011-06-24 11:55:00,27.09,27.09,27.07,27.09,32000.0,25.0804,25.0804,25.0619,25.0804,32000.0
2011-06-24 12:00:00,27.09,27.13,27.08,27.12,131000.0,25.0804,25.1175,25.0712,25.1082,131000.0
2011-06-24 12:05:00,27.13,27.13,27.1,27.12,48000.0,25.1175,25.1175,25.0897,25.1082,48000.0
2011-06-24 12:10:00,27.12,27.14,27.11,27.14,46000.0,25.1082,25.1267,25.0989,25.1267,46000.0
2011-06-24 12:15:00,27.16,27.19,27.16,27.18,32000.0,25.1452,25.173,25.1452,25.1637,32000.0
2011-06-24 12:20:00,27.19,27.23,27.19,27.23,53000.0,25.173,25.21,25.173,25.21,53000.0
2011-06-24 12:25:00,27.23,27.28,27.21,27.28,77000.0,25.21,25.2563,25.1915,25.2563,77000.0
2011-06-24 12:30:00,27.28,27.33,27.27,27.33,78000.0,25.2563,25.3026,25.2471,25.3026,78000.0
2011-06-24 12:35:00,27.33,27.37,27.33,27.36,115000.0,25.3026,25.3396,25.3026,25.3304,115000.0
2011-06-24 12:40:00,27.36,27.38,27.34,27.36,73000.0,25.3304,25.3489,25.3119,25.3304,73000.0
2011-06-24 12:45:00,27.37,27.37,27.3,27.31,156000.0,25.3396,25.3396,25.2748,25.2841,156000.0
2011-06-24 12:50:00,27.31,27.33,27.27,27.28,53000.0,25.2841,25.3026,25.2471,25.2563,53000.0
2011-06-24 12:55:00,27.28,27.3,27.27,27.3,62000.0,25.2563,25.2748,25.2471,25.2748,62000.0
2011-06-24 13:00:00,27.3,27.32,27.26,27.3,105000.0,25.2748,25.2934,25.2378,25.2748,105000.0
2011-06-24 13:05:00,27.29,27.31,27.26,27.31,57000.0,25.2656,25.2841,25.2378,25.2841,57000.0
2011-06-24 13:10:00,27.31,27.33,27.29,27.32,81000.0,25.2841,25.3026,25.2656,25.2934,81000.0
2011-06-24 13:15:00,27.32,27.36,27.32,27.34,94000.0,25.2934,25.3304,25.2934,25.3119,94000.0
2011-06-24 13:20:00,27.33,27.37,27.3,27.37,157000.0,25.3026,25.3396,25.2748,25.3396,157000.0
2011-06-24 13:25:00,27.37,27.39,27.35,27.39,85000.0,25.3396,25.3582,25.3211,25.3582,85000.0
2011-06-24 13:30:00,27.39,27.39,27.34,27.34,85000.0,25.3582,25.3582,25.3119,25.3119,85000.0
2011-06-24 13:35:00,27.34,27.39,27.34,27.37,44000.0,25.3119,25.3582,25.3119,25.3396,44000.0
2011-06-24 13:40:00,27.38,27.41,27.36,27.38,174000.0,25.3489,25.3767,25.3304,25.3489,174000.0
2011-06-24 13:45:00,27.37,27.39,27.35,27.35,48000.0,25.3396,25.3582,25.3211,25.3211,48000.0
2011-06-24 13:50:00,27.37,27.39,27.36,27.38,34000.0,25.3396,25.3582,25.3304,25.3489,34000.0
2011-06-24 13:55:00,27.38,27.4,27.36,27.39,66000.0,25.3489,25.3674,25.3304,25.3582,66000.0
2011-06-24 14:00:00,27.39,27.39,27.36,27.37,58000.0,25.3582,25.3582,25.3304,25.3396,58000.0
2011-06-24 14:05:00,27.36,27.37,27.34,27.36,98000.0,25.3304,25.3396,25.3119,25.3304,98000.0
2011-06-24 14:10:00,27.36,27.38,27.36,27.36,81000.0,25.3304,25.3489,25.3304,25.3304,81000.0
2011-06-24 14:15:00,27.37,27.4,27.36,27.4,58000.0,25.3396,25.3674,25.3304,25.3674,58000.0
2011-06-24 14:20:00,27.39,27.42,27.38,27.42,120000.0,25.3582,25.3859,25.3489,25.3859,120000.0
2011-06-24 14:25:00,27.41,27.41,27.38,27.38,32000.0,25.3767,25.3767,25.3489,25.3489,32000.0
2011-06-24 14:30:00,27.38,27.4,27.37,27.37,89000.0,25.3489,25.3674,25.3396,25.3396,89000.0
2011-06-24 14:35:00,27.37,27.38,27.33,27.33,106000.0,25.3396,25.3489,25.3026,25.3026,106000.0
2011-06-24 14:40:00,27.33,27.36,27.32,27.35,71000.0,25.3026,25.3304,25.2934,25.3211,71000.0
2011-06-24 14:45:00,27.35,27.36,27.33,27.33,73000.0,25.3211,25.3304,25.3026,25.3026,73000.0
2011-06-24 14:50:00,27.32,27.33,27.3,27.3,122000.0,25.2934,25.3026,25.2748,25.2748,122000.0
2011-06-24 14:55:00,27.32,27.32,27.25,27.28,77000.0,25.2934,25.2934,25.2285,25.2563,77000.0
2011-06-24 15:00:00,27.27,27.28,27.26,27.27,126000.0,25.2471,25.2563,25.2378,25.2471,126000.0
2011-06-24 15:05:00,27.27,27.32,27.27,27.31,171000.0,25.2471,25.2934,25.2471,25.2841,171000.0
2011-06-24 15:10:00,27.31,27.34,27.3,27.34,91000.0,25.2841,25.3119,25.2748,25.3119,91000.0
2011-06-24 15:15:00,27.34,27.36,27.31,27.32,237000.0,25.3119,25.3304,25.2841,25.2934,237000.0
2011-06-24 15:20:00,27.33,27.33,27.29,27.3,138000.0,25.3026,25.3026,25.2656,25.2748,138000.0
2011-06-24 15:25:00,27.3,27.35,27.3,27.35,103000.0,25.2748,25.3211,25.2748,25.3211,103000.0
2011-06-24 15:30:00,27.35,27.37,27.34,27.37,134000.0,25.3211,25.3396,25.3119,25.3396,134000.0
2011-06-24 15:35:00,27.38,27.39,27.36,27.38,211000.0,25.3489,25.3582,25.3304,25.3489,211000.0
2011-06-24 15:40:00,27.38,27.41,27.38,27.4,326000.0,25.3489,25.3767,25.3489,25.3674,326000.0
2011-06-24 15:45:00,27.41,27.42,27.34,27.35,469000.0,25.3767,25.3859,25.3119,25.3211,469000.0
2011-06-24 15:50:00,27.35,27.37,27.29,27.33,319000.0,25.3211,25.3396,25.2656,25.3026,319000.0
2011-06-24 15:55:00,27.33,27.4,27.33,27.39,674000.0,25.3026,25.3674,25.3026,25.3582,674000.0
2011-06-27 09:30:00,27.31,27.32,27.17,27.25,229000.0,25.2841,25.2934,25.1545,25.2285,229000.0
2011-06-27 09:35:00,27.23,27.33,27.18,27.33,108000.0,25.21,25.3026,25.1637,25.3026,108000.0
2011-06-27 09:40:00,27.32,27.41,27.3,27.4,93000.0,25.2934,25.3767,25.2748,25.3674,93000.0
2011-06-27 09:45:00,27.39,27.4,27.29,27.29,107000.0,25.3582,25.3674,25.2656,25.2656,107000.0
2011-06-27 09:50:00,27.31,27.35,27.25,27.25,94000.0,25.2841,25.3211,25.2285,25.2285,94000.0
2011-06-27 09:55:00,27.27,27.28,27.18,27.19,94000.0,25.2471,25.2563,25.1637,25.173,94000.0
2011-06-27 10:00:00,27.21,27.25,27.2,27.25,60000.0,25.1915,25.2285,25.1823,25.2285,60000.0
2011-06-27 10:05:00,27.25,27.25,27.15,27.16,98000.0,25.2285,25.2285,25.136,25.1452,98000.0
2011-06-27 10:10:00,27.15,27.18,27.14,27.16,103000.0,25.136,25.1637,25.1267,25.1452,103000.0
2011-06-27 10:15:00,27.17,27.24,27.13,27.23,94000.0,25.1545,25.2193,25.1175,25.21,94000.0
2011-06-27 10:20:00,27.22,27.23,27.18,27.21,63000.0,25.2008,25.21,25.1637,25.1915,63000.0
2011-06-27 10:25:00,27.22,27.24,27.19,27.24,94000.0,25.2008,25.2193,25.173,25.2193,94000.0
2011-06-27 10:30:00,27.25,27.29,27.2,27.2,81000.0,25.2285,25.2656,25.1823,25.1823,81000.0
2011-06-27 10:35:00,27.21,27.26,27.18,27.21,54000.0,25.1915,25.2378,25.1637,25.1915,54000.0
2011-06-27 10:40:00,27.21,27.23,27.19,27.23,55000.0,25.1915,25.21,25.173,25.21,55000.0
2011-06-27 10:45:00,27.23,27.24,27.18,27.18,98000.0,25.21,25.2193,25.1637,25.1637,98000.0
2011-06-27 10:50:00,27.19,27.2,27.16,27.17,36000.0,25.173,25.1823,25.1452,25.1545,36000.0
2011-06-27 10:55:00,27.18,27.2,27.17,27.18,22000.0,25.1637,25.1823,25.1545,25.1637,22000.0
2011-06-27 11:00:00,27.2,27.22,27.19,27.2,68000.0,25.1823,25.2008,25.173,25.1823,68000.0
2011-06-27 11:05:00,27.2,27.2,27.16,27.16,57000.0,25.1823,25.1823,25.1452,25.1452,57000.0
2011-06-27 11:10:00,27.16,27.17,27.13,27.14,55000.0,25.1452,25.1545,25.1175,25.1267,55000.0
2011-06-27 11:15:00,27.15,27.15,27.1,27.11,69000.0,25.136,25.136,25.0897,25.0989,69000.0
2011-06-27 11:20:00,27.12,27.16,27.11,27.12,41000.0,25.1082,25.1452,25.0989,25.1082,41000.0
2011-06-27 11:25:00,27.15,27.17,27.14,27.14,22000.0,25.136,25.1545,25.1267,25.1267,22000.0
2011-06-27 11:30:00,27.13,27.16,27.13,27.13,39000.0,25.1175,25.1452,25.1175,25.1175,39000.0
2011-06-27 11:35:00,27.14,27.17,27.12,27.13,56000.0,25.1267,25.1545,25.1082,25.1175,56000.0
2011-06-27 11:40:00,27.14,27.17,27.13,27.14,47000.0,25.1267,25.1545,25.1175,25.1267,47000.0
2011-06-27 11:45:00,27.14,27.18,27.11,27.16,58000.0,25.1267,25.1637,25.0989,25.1452,58000.0
2011-06-27 11:50:00,27.17,27.18,27.11,27.11,103000.0,25.1545,25.1637,25.0989,25.0989,103000.0
2011-06-27 11:55:00,27.11,27.16,27.11,27.15,79000.0,25.0989,25.1452,25.0989,25.136,79000.0
2011-06-27 12:00:00,27.15,27.18,27.15,27.16,135000.0,25.136,25.1637,25.136,25.1452,135000.0
2011-06-27 12:05:00,27.16,27.17,27.14,27.14,26000.0,25.1452,25.1545,25.1267,25.1267,26000.0
2011-06-27 12:10:00,27.15,27.17,27.15,27.16,73000.0,25.136,25.1545,25.136,25.1452,73000.0
2011-06-27 12:15:00,27.16,27.17,27.13,27.13,54000.0,25.1452,25.1545,25.1175,25.1175,54000.0
2011-06-27 12:20:00,27.14,27.15,27.13,27.14,20000.0,25.1267,25.136,25.1175,25.1267,20000.0
2011-06-27 12:25:00,27.15,27.17,27.14,27.14,30000.0,25.136,25.1545,25.1267,25.1267,30000.0
2011-06-27 12:30:00,27.14,27.16,27.13,27.13,38000.0,25.1267,25.1452,25.1175,25.1175,38000.0
2011-06-27 12:35:00,27.15,27.15,27.13,27.15,32000.0,25.136,25.136,25.1175,25.136,32000.0
2011-06-27 12:40:00,27.16,27.16,27.12,27.12,66000.0,25.1452,25.1452,25.1082,25.1082,66000.0
2011-06-27 12:45:00,27.12,27.14,27.11,27.14,105000.0,25.1082,25.1267,25.0989,25.1267,105000.0
2011-06-27 12:50:00,27.15,27.15,27.08,27.08,195000.0,25.136,25.136,25.0712,25.0712,195000.0
2011-06-27 12:55:00,27.09,27.11,27.04,27.07,136000.0,25.0804,25.0989,25.0341,25.0619,136000.0
2011-06-27 13:00:00,27.06,27.1,27.06,27.1,58000.0,25.0526,25.0897,25.0526,25.0897,58000.0
2011-06-27 13:05:00,27.1,27.13,27.09,27.11,39000.0,25.0897,25.1175,25.0804,25.0989,39000.0
2011-06-27 13:10:00,27.11,27.16,27.11,27.16,50000.0,25.0989,25.1452,25.0989,25.1452,50000.0
2011-06-27 13:15:00,27.16,27.18,27.16,27.16,41000.0,25.1452,25.1637,25.1452,25.1452,41000.0
2011-06-27 13:20:00,27.16,27.16,27.11,27.11,60000.0,25.1452,25.1452,25.0989,25.0989,60000.0
2011-06-27 13:25:00,27.12,27.12,27.07,27.09,69000.0,25.1082,25.1082,25.0619,25.0804,69000.0
2011-06-27 13:30:00,27.09,27.13,27.08,27.13,30000.0,25.0804,25.1175,25.0712,25.1175,30000.0
2011-06-27 13:35:00,27.13,27.13,27.08,27.09,67000.0,25.1175,25.1175,25.0712,25.0804,67000.0
2011-06-27 13:40:00,27.1,27.1,27.06,27.07,33000.0,25.0897,25.0897,25.0526,25.0619,33000.0
2011-06-27 13:45:00,27.07,27.08,27.07,27.08,24000.0,25.0619,25.0712,25.0619,25.0712,24000.0
2011-06-27 13:50:00,27.08,27.13,27.08,27.1,20000.0,25.0712,25.1175,25.0712,25.0897,20000.0
2011-06-27 13:55:00,27.11,27.13,27.09,27.1,31000.0,25.0989,25.1175,25.0804,25.0897,31000.0
2011-06-27 14:00:00,27.1,27.18,27.1,27.13,156000.0,25.0897,25.1637,25.0897,25.1175,156000.0
2011-06-27 14:05:00,27.15,27.18,27.14,27.17,49000.0,25.136,25.1637,25.1267,25.1545,49000.0
2011-06-27 14:10:00,27.17,27.18,27.15,27.17,85000.0,25.1545,25.1637,25.136,25.1545,85000.0
2011-06-27 14:15:00,27.18,27.27,27.17,27.21,274000.0,25.1637,25.2471,25.1545,25.1915,274000.0
2011-06-27 14:20:00,27.23,27.27,27.22,27.25,193000.0,25.21,25.2471,25.2008,25.2285,193000.0
2011-06-27 14:25:00,27.25,27.25,27.2,27.22,165000.0,25.2285,25.2285,25.1823,25.2008,165000.0
2011-06-27 14:30:00,27.22,27.23,27.18,27.2,164000.0,25.2008,25.21,25.1637,25.1823,164000.0
2011-06-27 14:35:00,27.19,27.21,27.18,27.21,119000.0,25.173,25.1915,25.1637,25.1915,119000.0
2011-06-27 14:40:00,27.21,27.27,27.2,27.27,259000.0,25.1915,25.2471,25.1823,25.2471,259000.0
2011-06-27 14:45:00,27.27,27.29,27.25,27.26,93000.0,25.2471,25.2656,25.2285,25.2378,93000.0
2011-06-27 14:50:00,27.27,27.27,27.21,27.23,59000.0,25.2471,25.2471,25.1915,25.21,59000.0
2011-06-27 14:55:00,27.23,27.25,27.21,27.21,47000.0,25.21,25.2285,25.1915,25.1915,47000.0
2011-06-27 15:00:00,27.21,27.23,27.18,27.19,83000.0,25.1915,25.21,25.1637,25.173,83000.0
2011-06-27 15:05:00,27.21,27.22,27.19,27.2,65000.0,25.1915,25.2008,25.173,25.1823,65000.0
2011-06-27 15:10:00,27.2,27.22,27.19,27.22,69000.0,25.1823,25.2008,25.173,25.2008,69000.0
2011-06-27 15:15:00,27.21,27.23,27.19,27.19,121000.0,25.1915,25.21,25.173,25.173,121000.0
2011-06-27 15:20:00,27.19,27.24,27.18,27.23,105000.0,25.173,25.2193,25.1637,25.21,105000.0
2011-06-27 15:25:00,27.22,27.23,27.2,27.21,98000.0,25.2008,25.21,25.1823,25.1915,98000.0
2011-06-27 15:30:00,27.21,27.25,27.21,27.23,139000.0,25.1915,25.2285,25.1915,25.21,139000.0
2011-06-27 15:35:00,27.24,27.26,27.24,27.25,153000.0,25.2193,25.2378,25.2193,25.2285,153000.0
2011-06-27 15:40:00,27.25,27.3,27.24,27.3,246000.0,25.2285,25.2748,25.2193,25.2748,246000.0
2011-06-27 15:45:00,27.3,27.34,27.27,27.32,387000.0,25.2748,25.3119,25.2471,25.2934,387000.0
2011-06-27 15:50:00,27.32,27.33,27.29,27.31,237000.0,25.2934,25.3026,25.2656,25.2841,237000.0
2011-06-27 15:55:00,27.31,27.31,27.25,27.26,617000.0,25.2841,25.2841,25.2285,25.2378,617000.0
2011-06-28 09:30:00,27.48,27.65,27.39,27.65,228000.0,25.4415,25.5989,25.3582,25.5989,228000.0
2011-06-28 09:35:00,27.65,27.74,27.62,27.74,216000.0,25.5989,25.6822,25.5711,25.6822,216000.0
2011-06-28 09:40:00,27.75,27.87,27.75,27.81,248000.0,25.6915,25.8026,25.6915,25.747,248000.0
2011-06-28 09:45:00,27.82,27.86,27.78,27.82,241000.0,25.7563,25.7933,25.7192,25.7563,241000.0
2011-06-28 09:50:00,27.82,27.82,27.7,27.71,273000.0,25.7563,25.7563,25.6452,25.6544,273000.0
2011-06-28 09:55:00,27.71,27.78,27.71,27.76,131000.0,25.6544,25.7192,25.6544,25.7007,131000.0
2011-06-28 10:00:00,27.76,27.81,27.73,27.79,246000.0,25.7007,25.747,25.6729,25.7285,246000.0
2011-06-28 10:05:00,27.77,27.8,27.74,27.77,107000.0,25.71,25.7377,25.6822,25.71,107000.0
2011-06-28 10:10:00,27.78,27.79,27.75,27.75,102000.0,25.7192,25.7285,25.6915,25.6915,102000.0
2011-06-28 10:15:00,27.74,27.77,27.73,27.73,136000.0,25.6822,25.71,25.6729,25.6729,136000.0
2011-06-28 10:20:00,27.74,27.77,27.72,27.77,135000.0,25.6822,25.71,25.6637,25.71,135000.0
2011-06-28 10:25:00,27.76,27.89,27.76,27.87,348000.0,25.7007,25.8211,25.7007,25.8026,348000.0
2011-06-28 10:30:00,27.87,27.9,27.85,27.85,432000.0,25.8026,25.8303,25.784,25.784,432000.0
2011-06-28 10:35:00,27.84,27.86,27.81,27.83,54000.0,25.7748,25.7933,25.747,25.7655,54000.0
2011-06-28 10:40:00,27.82,27.84,27.77,27.77,312000.0,25.7563,25.7748,25.71,25.71,312000.0
2011-06-28 10:45:00,27.76,27.81,27.72,27.79,213000.0,25.7007,25.747,25.6637,25.7285,213000.0
2011-06-28 10:50:00,27.78,27.87,27.78,27.81,195000.0,25.7192,25.8026,25.7192,25.747,195000.0
2011-06-28 10:55:00,27.81,27.87,27.8,27.85,392000.0,25.747,25.8026,25.7377,25.784,392000.0
2011-06-28 11:00:00,27.84,27.85,27.81,27.81,96000.0,25.7748,25.784,25.747,25.747,96000.0
2011-06-28 11:05:00,27.81,27.88,27.8,27.86,134000.0,25.747,25.8118,25.7377,25.7933,134000.0
2011-06-28 11:10:00,27.86,27.9,27.84,27.89,228000.0,25.7933,25.8303,25.7748,25.8211,228000.0
2011-06-28 11:15:00,27.89,27.9,27.82,27.84,150000.0,25.8211,25.8303,25.7563,25.7748,150000.0
2011-06-28 11:20:00,27.84,27.86,27.79,27.8,207000.0,25.7748,25.7933,25.7285,25.7377,207000.0
2011-06-28 11:25:00,27.82,27.85,27.79,27.79,110000.0,25.7563,25.784,25.7285,25.7285,110000.0
2011-06-28 11:30:00,27.81,27.9,27.8,27.84,178000.0,25.747,25.8303,25.7377,25.7748,178000.0
2011-06-28 11:35:00,27.83,27.84,27.8,27.82,107000.0,25.7655,25.7748,25.7377,25.7563,107000.0
2011-06-28 11:40:00,27.81,27.81,27.79,27.8,77000.0,25.747,25.747,25.7285,25.7377,77000.0
2011-06-28 11:45:00,27.79,27.81,27.79,27.79,62000.0,25.7285,25.747,25.7285,25.7285,62000.0
2011-06-28 11:50:00,27.79,27.81,27.78,27.78,45000.0,25.7285,25.747,25.7192,25.7192,45000.0
2011-06-28 11:55:00,27.78,27.82,27.78,27.81,48000.0,25.7192,25.7563,25.7192,25.747,48000.0
2011-06-28 12:00:00,27.81,27.84,27.79,27.83,35000.0,25.747,25.7748,25.7285,25.7655,35000.0
2011-06-28 12:05:00,27.85,27.85,27.81,27.84,70000.0,25.784,25.784,25.747,25.7748,70000.0
2011-06-28 12:10:00,27.84,27.86,27.81,27.84,152000.0,25.7748,25.7933,25.747,25.7748,152000.0
2011-06-28 12:15:00,27.84,27.86,27.82,27.86,67000.0,25.7748,25.7933,25.7563,25.7933,67000.0
2011-06-28 12:20:00,27.85,27.85,27.81,27.83,61000.0,25.784,25.784,25.747,25.7655,61000.0
2011-06-28 12:25:00,27.82,27.86,27.79,27.84,179000.0,25.7563,25.7933,25.7285,25.7748,179000.0
2011-06-28 12:30:00,27.85,27.89,27.85,27.88,41000.0,25.784,25.8211,25.784,25.8118,41000.0
2011-06-28 12:35:00,27.88,27.89,27.84,27.88,84000.0,25.8118,25.8211,25.7748,25.8118,84000.0
2011-06-28 12:40:00,27.86,27.87,27.83,27.83,66000.0,25.7933,25.8026,25.7655,25.7655,66000.0
2011-06-28 12:45:00,27.82,27.84,27.8,27.8,49000.0,25.7563,25.7748,25.7377,25.7377,49000.0
2011-06-28 12:50:00,27.82,27.82,27.81,27.81,19000.0,25.7563,25.7563,25.747,25.747,19000.0
2011-06-28 12:55:00,27.81,27.82,27.76,27.76,131000.0,25.747,25.7563,25.7007,25.7007,131000.0
2011-06-28 13:00:00,27.77,27.81,27.77,27.81,125000.0,25.71,25.747,25.71,25.747,125000.0
2011-06-28 13:05:00,27.81,27.83,27.79,27.81,150000.0,25.747,25.7655,25.7285,25.747,150000.0
2011-06-28 13:10:00,27.81,27.81,27.76,27.77,99000.0,25.747,25.747,25.7007,25.71,99000.0
2011-06-28 13:15:00,27.78,27.8,27.76,27.78,15000.0,25.7192,25.7377,25.7007,25.7192,15000.0
2011-06-28 13:20:00,27.79,27.8,27.78,27.79,26000.0,25.7285,25.7377,25.7192,25.7285,26000.0
2011-06-28 13:25:00,27.79,27.79,27.77,27.78,45000.0,25.7285,25.7285,25.71,25.7192,45000.0
2011-06-28 13:30:00,27.78,27.78,27.76,27.78,13000.0,25.7192,25.7192,25.7007,25.7192,13000.0
2011-06-28 13:35:00,27.77,27.81,27.77,27.79,65000.0,25.71,25.747,25.71,25.7285,65000.0
2011-06-28 13:40:00,27.79,27.8,27.77,27.77,42000.0,25.7285,25.7377,25.71,25.71,42000.0
2011-06-28 13:45:00,27.78,27.81,27.78,27.8,74000.0,25.7192,25.747,25.7192,25.7377,74000.0
2011-06-28 13:50:00,27.81,27.82,27.8,27.81,29000.0,25.747,25.7563,25.7377,25.747,29000.0
2011-06-28 13:55:00,27.81,27.81,27.8,27.8,31000.0,25.747,25.747,25.7377,25.7377,31000.0
2011-06-28 14:00:00,27.81,27.82,27.79,27.8,58000.0,25.747,25.7563,25.7285,25.7377,58000.0
2011-06-28 14:05:00,27.79,27.81,27.77,27.77,31000.0,25.7285,25.747,25.71,25.71,31000.0
2011-06-28 14:10:00,27.77,27.8,27.77,27.78,33000.0,25.71,25.7377,25.71,25.7192,33000.0
2011-06-28 14:15:00,27.8,27.83,27.8,27.82,55000.0,25.7377,25.7655,25.7377,25.7563,55000.0
2011-06-28 14:20:00,27.82,27.84,27.81,27.82,89000.0,25.7563,25.7748,25.747,25.7563,89000.0
2011-06-28 14:25:00,27.82,27.85,27.82,27.84,41000.0,25.7563,25.784,25.7563,25.7748,41000.0
2011-06-28 14:30:00,27.84,27.87,27.83,27.87,68000.0,25.7748,25.8026,25.7655,25.8026,68000.0
2011-06-28 14:35:00,27.87,27.9,27.86,27.88,75000.0,25.8026,25.8303,25.7933,25.8118,75000.0
2011-06-28 14:40:00,27.88,27.89,27.86,27.87,28000.0,25.8118,25.8211,25.7933,25.8026,28000.0
2011-06-28 14:45:00,27.86,27.89,27.86,27.89,45000.0,25.7933,25.8211,25.7933,25.8211,45000.0
2011-06-28 14:50:00,27.89,27.89,27.86,27.89,59000.0,25.8211,25.8211,25.7933,25.8211,59000.0
2011-06-28 14:55:00,27.88,27.89,27.81,27.85,186000.0,25.8118,25.8211,25.747,25.784,186000.0
2011-06-28 15:00:00,27.84,27.84,27.81,27.81,125000.0,25.7748,25.7748,25.747,25.747,125000.0
2011-06-28 15:05:00,27.8,27.83,27.8,27.81,89000.0,25.7377,25.7655,25.7377,25.747,89000.0
2011-06-28 15:10:00,27.81,27.82,27.74,27.76,229000.0,25.747,25.7563,25.6822,25.7007,229000.0
2011-06-28 15:15:00,27.76,27.78,27.75,27.77,131000.0,25.7007,25.7192,25.6915,25.71,131000.0
2011-06-28 15:20:00,27.77,27.81,27.76,27.79,149000.0,25.71,25.747,25.7007,25.7285,149000.0
2011-06-28 15:25:00,27.79,27.8,27.76,27.77,82000.0,25.7285,25.7377,25.7007,25.71,82000.0
2011-06-28 15:30:00,27.77,27.78,27.76,27.76,151000.0,25.71,25.7192,25.7007,25.7007,151000.0
2011-06-28 15:35:00,27.77,27.78,27.77,27.78,94000.0,25.71,25.7192,25.71,25.7192,94000.0
2011-06-28 15:40:00,27.78,27.81,27.78,27.81,142000.0,25.7192,25.747,25.7192,25.747,142000.0
2011-06-28 15:45:00,27.81,27.82,27.77,27.8,210000.0,25.747,25.7563,25.71,25.7377,210000.0
2011-06-28 15:50:00,27.8,27.83,27.79,27.83,205000.0,25.7377,25.7655,25.7285,25.7655,205000.0
2011-06-28 15:55:00,27.83,27.84,27.81,27.83,259000.0,25.7655,25.7748,25.747,25.7655,259000.0
2011-06-29 09:30:00,27.89,28.24,27.89,28.21,323000.0,25.8211,26.1451,25.8211,26.1173,323000.0
2011-06-29 09:35:00,28.23,28.28,28.11,28.26,586000.0,26.1359,26.1821,26.0248,26.1636,586000.0
2011-06-29 09:40:00,28.2,28.29,28.19,28.28,271000.0,26.1081,26.1914,26.0988,26.1821,271000.0
2011-06-29 09:45:00,28.28,28.29,28.08,28.09,226000.0,26.1821,26.1914,25.997,26.0062,226000.0
2011-06-29 09:50:00,28.06,28.08,27.98,28.01,140000.0,25.9785,25.997,25.9044,25.9322,140000.0
2011-06-29 09:55:00,28.01,28.06,27.99,28.02,308000.0,25.9322,25.9785,25.9137,25.9414,308000.0
2011-06-29 10:00:00,28.02,28.02,27.93,27.95,528000.0,25.9414,25.9414,25.8581,25.8766,528000.0
2011-06-29 10:05:00,27.96,27.99,27.81,27.88,359000.0,25.8859,25.9137,25.747,25.8118,359000.0
2011-06-29 10:10:00,27.88,27.97,27.86,27.95,116000.0,25.8118,25.8951,25.7933,25.8766,116000.0
2011-06-29 10:15:00,27.96,28.07,27.96,28.06,93000.0,25.8859,25.9877,25.8859,25.9785,93000.0
2011-06-29 10:20:00,28.05,28.09,28.0,28.0,39000.0,25.9692,26.0062,25.9229,25.9229,39000.0
2011-06-29 10:25:00,27.99,28.08,27.97,28.04,144000.0,25.9137,25.997,25.8951,25.9599,144000.0
2011-06-29 10:30:00,28.03,28.04,27.98,28.0,58000.0,25.9507,25.9599,25.9044,25.9229,58000.0
2011-06-29 10:35:00,28.01,28.01,27.96,27.96,44000.0,25.9322,25.9322,25.8859,25.8859,44000.0
2011-06-29 10:40:00,27.98,28.0,27.97,28.0,34000.0,25.9044,25.9229,25.8951,25.9229,34000.0
2011-06-29 10:45:00,28.0,28.03,27.96,27.96,104000.0,25.9229,25.9507,25.8859,25.8859,104000.0
2011-06-29 10:50:00,27.96,27.98,27.66,27.84,400000.0,25.8859,25.9044,25.6081,25.7748,400000.0
2011-06-29 10:55:00,27.84,27.88,27.78,27.82,280000.0,25.7748,25.8118,25.7192,25.7563,280000.0
2011-06-29 11:00:00,27.84,27.85,27.52,27.74,298000.0,25.7748,25.784,25.4785,25.6822,298000.0
2011-06-29 11:05:00,27.76,27.81,27.72,27.77,227000.0,25.7007,25.747,25.6637,25.71,227000.0
2011-06-29 11:10:00,27.78,27.83,27.77,27.82,105000.0,25.7192,25.7655,25.71,25.7563,105000.0
2011-06-29 11:15:00,27.82,27.85,27.79,27.79,216000.0,25.7563,25.784,25.7285,25.7285,216000.0
2011-06-29 11:20:00,27.8,27.81,27.75,27.77,73000.0,25.7377,25.747,25.6915,25.71,73000.0
2011-06-29 11:25:00,27.77,27.81,27.76,27.77,76000.0,25.71,25.747,25.7007,25.71,76000.0
2011-06-29 11:30:00,27.79,27.81,27.78,27.79,69000.0,25.7285,25.747,25.7192,25.7285,69000.0
2011-06-29 11:35:00,27.79,27.79,27.71,27.71,236000.0,25.7285,25.7285,25.6544,25.6544,236000.0
2011-06-29 11:40:00,27.72,27.77,27.71,27.73,112000.0,25.6637,25.71,25.6544,25.6729,112000.0
2011-06-29 11:45:00,27.73,27.73,27.64,27.69,117000.0,25.6729,25.6729,25.5896,25.6359,117000.0
2011-06-29 11:50:00,27.7,27.72,27.65,27.65,127000.0,25.6452,25.6637,25.5989,25.5989,127000.0
2011-06-29 11:55:00,27.67,27.74,27.67,27.74,162000.0,25.6174,25.6822,25.6174,25.6822,162000.0
2011-06-29 12:00:00,27.75,27.75,27.72,27.72,138000.0,25.6915,25.6915,25.6637,25.6637,138000.0
2011-06-29 12:05:00,27.72,27.75,27.71,27.74,57000.0,25.6637,25.6915,25.6544,25.6822,57000.0
2011-06-29 12:10:00,27.74,27.75,27.68,27.68,78000.0,25.6822,25.6915,25.6267,25.6267,78000.0
2011-06-29 12:15:00,27.67,27.69,27.64,27.67,50000.0,25.6174,25.6359,25.5896,25.6174,50000.0
2011-06-29 12:20:00,27.68,27.7,27.62,27.63,200000.0,25.6267,25.6452,25.5711,25.5804,200000.0
2011-06-29 12:25:00,27.63,27.65,27.62,27.63,90000.0,25.5804,25.5989,25.5711,25.5804,90000.0
2011-06-29 12:30:00,27.63,27.67,27.62,27.67,46000.0,25.5804,25.6174,25.5711,25.6174,46000.0
2011-06-29 12:35:00,27.68,27.69,27.66,27.68,82000.0,25.6267,25.6359,25.6081,25.6267,82000.0
2011-06-29 12:40:00,27.68,27.69,27.61,27.63,93000.0,25.6267,25.6359,25.5618,25.5804,93000.0
2011-06-29 12:45:00,27.64,27.66,27.63,27.63,146000.0,25.5896,25.6081,25.5804,25.5804,146000.0
2011-06-29 12:50:00,27.63,27.63,27.58,27.59,98000.0,25.5804,25.5804,25.5341,25.5433,98000.0
2011-06-29 12:55:00,27.59,27.6,27.54,27.54,141000.0,25.5433,25.5526,25.497,25.497,141000.0
2011-06-29 13:00:00,27.55,27.67,27.55,27.67,161000.0,25.5063,25.6174,25.5063,25.6174,161000.0
2011-06-29 13:05:00,27.67,27.68,27.64,27.66,63000.0,25.6174,25.6267,25.5896,25.6081,63000.0
2011-06-29 13:10:00,27.67,27.69,27.62,27.62,99000.0,25.6174,25.6359,25.5711,25.5711,99000.0
2011-06-29 13:15:00,27.62,27.66,27.61,27.65,61000.0,25.5711,25.6081,25.5618,25.5989,61000.0
2011-06-29 13:20:00,27.68,27.68,27.65,27.66,55000.0,25.6267,25.6267,25.5989,25.6081,55000.0
2011-06-29 13:25:00,27.66,27.67,27.64,27.67,26000.0,25.6081,25.6174,25.5896,25.6174,26000.0
2011-06-29 13:30:00,27.67,27.7,27.67,27.7,31000.0,25.6174,25.6452,25.6174,25.6452,31000.0
2011-06-29 13:35:00,27.72,27.76,27.72,27.74,96000.0,25.6637,25.7007,25.6637,25.6822,96000.0
2011-06-29 13:40:00,27.74,27.78,27.74,27.77,44000.0,25.6822,25.7192,25.6822,25.71,44000.0
2011-06-29 13:45:00,27.78,27.79,27.76,27.76,73000.0,25.7192,25.7285,25.7007,25.7007,73000.0
2011-06-29 13:50:00,27.77,27.77,27.71,27.71,58000.0,25.71,25.71,25.6544,25.6544,58000.0
2011-06-29 13:55:00,27.72,27.74,27.67,27.68,104000.0,25.6637,25.6822,25.6174,25.6267,104000.0
2011-06-29 14:00:00,27.69,27.72,27.68,27.71,40000.0,25.6359,25.6637,25.6267,25.6544,40000.0
2011-06-29 14:05:00,27.71,27.71,27.68,27.68,38000.0,25.6544,25.6544,25.6267,25.6267,38000.0
2011-06-29 14:10:00,27.67,27.67,27.63,27.64,38000.0,25.6174,25.6174,25.5804,25.5896,38000.0
2011-06-29 14:15:00,27.65,27.71,27.64,27.68,72000.0,25.5989,25.6544,25.5896,25.6267,72000.0
2011-06-29 14:20:00,27.67,27.7,27.67,27.67,112000.0,25.6174,25.6452,25.6174,25.6174,112000.0
2011-06-29 14:25:00,27.69,27.73,27.68,27.73,80000.0,25.6359,25.6729,25.6267,25.6729,80000.0
2011-06-29 14:30:00,27.73,27.73,27.68,27.71,152000.0,25.6729,25.6729,25.6267,25.6544,152000.0
2011-06-29 14:35:00,27.71,27.79,27.71,27.79,131000.0,25.6544,25.7285,25.6544,25.7285,131000.0
2011-06-29 14:40:00,27.79,27.8,27.69,27.7,98000.0,25.7285,25.7377,25.6359,25.6452,98000.0
2011-06-29 14:45:00,27.71,27.76,27.7,27.71,89000.0,25.6544,25.7007,25.6452,25.6544,89000.0
2011-06-29 14:50:00,27.71,27.8,27.71,27.77,82000.0,25.6544,25.7377,25.6544,25.71,82000.0
2011-06-29 14:55:00,27.77,27.81,27.76,27.81,120000.0,25.71,25.747,25.7007,25.747,120000.0
2011-06-29 15:00:00,27.8,27.82,27.71,27.71,192000.0,25.7377,25.7563,25.6544,25.6544,192000.0
2011-06-29 15:05:00,27.71,27.76,27.62,27.62,238000.0,25.6544,25.7007,25.5711,25.5711,238000.0
2011-06-29 15:10:00,27.64,30.42,27.64,30.39,5253000.0,25.5896,28.1634,25.5896,28.1356,5253000.0
2011-06-29 15:15:00,30.3,30.37,29.65,30.09,2500000.0,28.0523,28.1171,27.4505,27.8579,2500000.0
2011-06-29 15:20:00,30.09,30.28,29.6,29.66,4779000.0,27.8579,28.0338,27.4042,27.4598,4779000.0
2011-06-29 15:25:00,29.66,30.28,29.64,30.06,3274000.0,27.4598,28.0338,27.4413,27.8301,3274000.0
2011-06-29 15:30:00,30.05,30.61,30.0,30.5,4063000.0,27.8208,28.3393,27.7745,28.2375,4063000.0
2011-06-29 15:35:00,30.5,30.54,30.13,30.36,1865000.0,28.2375,28.2745,27.8949,28.1078,1865000.0
2011-06-29 15:40:00,30.35,30.57,30.32,30.39,2561000.0,28.0986,28.3023,28.0708,28.1356,2561000.0
2011-06-29 15:45:00,30.39,30.73,30.39,30.68,2288000.0,28.1356,28.4504,28.1356,28.4041,2288000.0
2011-06-29 15:50:00,30.68,30.82,30.67,30.76,2801000.0,28.4041,28.5337,28.3948,28.4782,2801000.0
2011-06-29 15:55:00,30.76,30.98,30.76,30.96,3489000.0,28.4782,28.6819,28.4782,28.6633,3489000.0
2011-06-30 09:30:00,30.68,30.98,30.66,30.85,1748000.0,28.4041,28.6819,28.3856,28.5615,1748000.0
2011-06-30 09:35:00,30.85,30.92,30.78,30.85,1851000.0,28.5615,28.6263,28.4967,28.5615,1851000.0
2011-06-30 09:40:00,30.84,30.86,30.6,30.65,2197000.0,28.5522,28.5708,28.33,28.3763,2197000.0
2011-06-30 09:45:00,30.61,30.76,30.58,30.58,1376000.0,28.3393,28.4782,28.3115,28.3115,1376000.0
2011-06-30 09:50:00,30.58,30.59,30.28,30.28,1420000.0,28.3115,28.3208,28.0338,28.0338,1420000.0
2011-06-30 09:55:00,30.3,30.41,30.21,30.32,1299000.0,28.0523,28.1541,27.969,28.0708,1299000.0
2011-06-30 10:00:00,30.32,30.51,30.3,30.47,973000.0,28.0708,28.2467,28.0523,28.2097,973000.0
2011-06-30 10:05:00,30.48,30.52,30.2,30.23,1194000.0,28.2189,28.256,27.9597,27.9875,1194000.0
2011-06-30 10:10:00,30.21,30.29,30.12,30.22,846000.0,27.969,28.043,27.8856,27.9782,846000.0
2011-06-30 10:15:00,30.2,30.42,30.2,30.4,584000.0,27.9597,28.1634,27.9597,28.1449,584000.0
2011-06-30 10:20:00,30.4,30.43,30.31,30.4,529000.0,28.1449,28.1727,28.0616,28.1449,529000.0
2011-06-30 10:25:00,30.41,30.42,30.31,30.33,380000.0,28.1541,28.1634,28.0616,28.0801,380000.0
2011-06-30 10:30:00,30.34,30.35,30.24,30.28,554000.0,28.0893,28.0986,27.9967,28.0338,554000.0
2011-06-30 10:35:00,30.28,30.47,30.28,30.45,373000.0,28.0338,28.2097,28.0338,28.1912,373000.0
2011-06-30 10:40:00,30.45,30.48,30.38,30.4,512000.0,28.1912,28.2189,28.1264,28.1449,512000.0
2011-06-30 10:45:00,30.38,30.41,30.29,30.39,249000.0,28.1264,28.1541,28.043,28.1356,249000.0
2011-06-30 10:50:00,30.39,30.39,30.15,30.18,450000.0,28.1356,28.1356,27.9134,27.9412,450000.0
2011-06-30 10:55:00,30.18,30.25,30.16,30.22,482000.0,27.9412,28.006,27.9227,27.9782,482000.0
2011-06-30 11:00:00,30.24,30.3,30.21,30.28,333000.0,27.9967,28.0523,27.969,28.0338,333000.0
2011-06-30 11:05:00,30.27,30.31,30.18,30.18,404000.0,28.0245,28.0616,27.9412,27.9412,404000.0
2011-06-30 11:10:00,30.18,30.23,30.17,30.19,443000.0,27.9412,27.9875,27.9319,27.9505,443000.0
2011-06-30 11:15:00,30.19,30.21,30.14,30.16,445000.0,27.9505,27.969,27.9042,27.9227,445000.0
2011-06-30 11:20:00,30.17,30.21,30.13,30.15,372000.0,27.9319,27.969,27.8949,27.9134,372000.0
2011-06-30 11:25:00,30.15,30.18,30.1,30.1,227000.0,27.9134,27.9412,27.8671,27.8671,227000.0
2011-06-30 11:30:00,30.12,30.12,30.03,30.03,464000.0,27.8856,27.8856,27.8023,27.8023,464000.0
2011-06-30 11:35:00,30.03,30.25,30.03,30.14,656000.0,27.8023,28.006,27.8023,27.9042,656000.0
2011-06-30 11:40:00,30.15,30.23,30.12,30.18,406000.0,27.9134,27.9875,27.8856,27.9412,406000.0
2011-06-30 11:45:00,30.19,30.19,30.06,30.07,181000.0,27.9505,27.9505,27.8301,27.8394,181000.0
2011-06-30 11:50:00,30.07,30.14,30.07,30.09,132000.0,27.8394,27.9042,27.8394,27.8579,132000.0
2011-06-30 11:55:00,30.1,30.17,30.08,30.12,172000.0,27.8671,27.9319,27.8486,27.8856,172000.0
2011-06-30 12:00:00,30.13,30.23,30.13,30.22,278000.0,27.8949,27.9875,27.8949,27.9782,278000.0
2011-06-30 12:05:00,30.21,30.3,30.19,30.21,606000.0,27.969,28.0523,27.9505,27.969,606000.0
2011-06-30 12:10:00,30.21,30.21,30.18,30.19,218000.0,27.969,27.969,27.9412,27.9505,218000.0
2011-06-30 12:15:00,30.18,30.24,30.18,30.21,110000.0,27.9412,27.9967,27.9412,27.969,110000.0
2011-06-30 12:20:00,30.21,30.23,30.18,30.19,150000.0,27.969,27.9875,27.9412,27.9505,150000.0
2011-06-30 12:25:00,30.21,30.22,30.18,30.21,112000.0,27.969,27.9782,27.9412,27.969,112000.0
2011-06-30 12:30:00,30.21,30.21,30.13,30.15,196000.0,27.969,27.969,27.8949,27.9134,196000.0
2011-06-30 12:35:00,30.14,30.17,30.13,30.15,154000.0,27.9042,27.9319,27.8949,27.9134,154000.0
2011-06-30 12:40:00,30.15,30.16,30.12,30.15,288000.0,27.9134,27.9227,27.8856,27.9134,288000.0
2011-06-30 12:45:00,30.15,30.23,30.15,30.22,317000.0,27.9134,27.9875,27.9134,27.9782,317000.0
2011-06-30 12:50:00,30.2,30.21,30.12,30.13,155000.0,27.9597,27.969,27.8856,27.8949,155000.0
2011-06-30 12:55:00,30.12,30.15,30.05,30.07,335000.0,27.8856,27.9134,27.8208,27.8394,335000.0
2011-06-30 13:00:00,30.06,30.18,30.03,30.17,181000.0,27.8301,27.9412,27.8023,27.9319,181000.0
2011-06-30 13:05:00,30.17,30.19,30.13,30.15,197000.0,27.9319,27.9505,27.8949,27.9134,197000.0
2011-06-30 13:10:00,30.15,30.19,30.14,30.18,179000.0,27.9134,27.9505,27.9042,27.9412,179000.0
2011-06-30 13:15:00,30.18,30.2,30.14,30.17,225000.0,27.9412,27.9597,27.9042,27.9319,225000.0
2011-06-30 13:20:00,30.16,30.16,30.11,30.12,180000.0,27.9227,27.9227,27.8764,27.8856,180000.0
2011-06-30 13:25:00,30.11,30.12,29.99,30.04,564000.0,27.8764,27.8856,27.7653,27.8116,564000.0
2011-06-30 13:30:00,30.04,30.09,29.99,29.99,256000.0,27.8116,27.8579,27.7653,27.7653,256000.0
2011-06-30 13:35:00,29.98,30.05,29.96,30.05,401000.0,27.756,27.8208,27.7375,27.8208,401000.0
2011-06-30 13:40:00,30.06,30.08,30.01,30.03,177000.0,27.8301,27.8486,27.7838,27.8023,177000.0
2011-06-30 13:45:00,30.03,30.06,29.99,30.06,134000.0,27.8023,27.8301,27.7653,27.8301,134000.0
2011-06-30 13:50:00,30.05,30.19,30.04,30.13,369000.0,27.8208,27.9505,27.8116,27.8949,369000.0
2011-06-30 13:55:00,30.13,30.15,30.12,30.14,159000.0,27.8949,27.9134,27.8856,27.9042,159000.0
2011-06-30 14:00:00,30.14,30.14,30.1,30.12,148000.0,27.9042,27.9042,27.8671,27.8856,148000.0
2011-06-30 14:05:00,30.12,30.12,30.08,30.1,162000.0,27.8856,27.8856,27.8486,27.8671,162000.0
2011-06-30 14:10:00,30.1,30.15,30.09,30.15,165000.0,27.8671,27.9134,27.8579,27.9134,165000.0
2011-06-30 14:15:00,30.15,30.2,30.12,30.13,315000.0,27.9134,27.9597,27.8856,27.8949,315000.0
2011-06-30 14:20:00,30.13,30.15,30.11,30.15,131000.0,27.8949,27.9134,27.8764,27.9134,131000.0
2011-06-30 14:25:00,30.15,30.2,30.14,30.15,356000.0,27.9134,27.9597,27.9042,27.9134,356000.0
2011-06-30 14:30:00,30.16,30.2,30.15,30.19,164000.0,27.9227,27.9597,27.9134,27.9505,164000.0
2011-06-30 14:35:00,30.2,30.22,30.19,30.22,200000.0,27.9597,27.9782,27.9505,27.9782,200000.0
2011-06-30 14:40:00,30.22,30.29,30.21,30.26,281000.0,27.9782,28.043,27.969,28.0153,281000.0
2011-06-30 14:45:00,30.26,30.28,30.24,30.28,236000.0,28.0153,28.0338,27.9967,28.0338,236000.0
2011-06-30 14:50:00,30.28,30.29,30.27,30.28,258000.0,28.0338,28.043,28.0245,28.0338,258000.0
2011-06-30 14:55:00,30.28,30.29,30.18,30.19,519000.0,28.0338,28.043,27.9412,27.9505,519000.0
2011-06-30 15:00:00,30.19,30.2,30.14,30.14,371000.0,27.9505,27.9597,27.9042,27.9042,371000.0
2011-06-30 15:05:00,30.13,30.15,30.11,30.12,243000.0,27.8949,27.9134,27.8764,27.8856,243000.0
2011-06-30 15:10:00,30.12,30.12,30.05,30.05,344000.0,27.8856,27.8856,27.8208,27.8208,344000.0
2011-06-30 15:15:00,30.05,30.14,30.05,30.11,275000.0,27.8208,27.9042,27.8208,27.8764,275000.0
2011-06-30 15:20:00,30.11,30.13,30.08,30.11,271000.0,27.8764,27.8949,27.8486,27.8764,271000.0
2011-06-30 15:25:00,30.12,30.14,30.1,30.13,255000.0,27.8856,27.9042,27.8671,27.8949,255000.0
2011-06-30 15:30:00,30.13,30.16,30.08,30.09,446000.0,27.8949,27.9227,27.8486,27.8579,446000.0
2011-06-30 15:35:00,30.09,30.12,30.07,30.09,565000.0,27.8579,27.8856,27.8394,27.8579,565000.0
2011-06-30 15:40:00,30.1,30.1,30.06,30.07,377000.0,27.8671,27.8671,27.8301,27.8394,377000.0
2011-06-30 15:45:00,30.08,30.08,29.98,30.05,644000.0,27.8486,27.8486,27.756,27.8208,644000.0
2011-06-30 15:50:00,30.05,30.13,30.02,30.11,727000.0,27.8208,27.8949,27.7931,27.8764,727000.0
2011-06-30 15:55:00,30.1,30.15,30.1,30.11,725000.0,27.8671,27.9134,27.8671,27.8764,725000.0
2011-07-01 09:30:00,30.05,30.2,29.96,30.15,442000.0,27.8208,27.9597,27.7375,27.9134,442000.0
2011-07-01 09:35:00,30.18,30.45,30.17,30.41,417000.0,27.9412,28.1912,27.9319,28.1541,417000.0
2011-07-01 09:40:00,30.42,30.57,30.4,30.45,463000.0,28.1634,28.3023,28.1449,28.1912,463000.0
2011-07-01 09:45:00,30.5,30.5,30.43,30.47,290000.0,28.2375,28.2375,28.1727,28.2097,290000.0
2011-07-01 09:50:00,30.49,30.5,30.46,30.49,251000.0,28.2282,28.2375,28.2004,28.2282,251000.0
2011-07-01 09:55:00,30.5,30.5,30.41,30.5,271000.0,28.2375,28.2375,28.1541,28.2375,271000.0
2011-07-01 10:00:00,30.5,30.5,30.46,30.46,1029000.0,28.2375,28.2375,28.2004,28.2004,1029000.0
2011-07-01 10:05:00,30.47,30.5,30.46,30.5,183000.0,28.2097,28.2375,28.2004,28.2375,183000.0
2011-07-01 10:10:00,30.5,30.59,30.49,30.52,788000.0,28.2375,28.3208,28.2282,28.256,788000.0
2011-07-01 10:15:00,30.5,30.6,30.5,30.55,592000.0,28.2375,28.33,28.2375,28.2837,592000.0
2011-07-01 10:20:00,30.54,30.6,30.52,30.56,254000.0,28.2745,28.33,28.256,28.293,254000.0
2011-07-01 10:25:00,30.55,30.57,30.46,30.5,457000.0,28.2837,28.3023,28.2004,28.2375,457000.0
2011-07-01 10:30:00,30.49,30.56,30.48,30.56,171000.0,28.2282,28.293,28.2189,28.293,171000.0
2011-07-01 10:35:00,30.56,30.6,30.52,30.55,260000.0,28.293,28.33,28.256,28.2837,260000.0
2011-07-01 10:40:00,30.55,30.61,30.54,30.57,168000.0,28.2837,28.3393,28.2745,28.3023,168000.0
2011-07-01 10:45:00,30.58,30.67,30.56,30.65,258000.0,28.3115,28.3948,28.293,28.3763,258000.0
2011-07-01 10:50:00,30.66,30.7,30.62,30.65,384000.0,28.3856,28.4226,28.3486,28.3763,384000.0
2011-07-01 10:55:00,30.66,30.75,30.66,30.75,227000.0,28.3856,28.4689,28.3856,28.4689,227000.0
2011-07-01 11:00:00,30.75,30.76,30.71,30.74,390000.0,28.4689,28.4782,28.4319,28.4597,390000.0
2011-07-01 11:05:00,30.74,30.75,30.67,30.74,435000.0,28.4597,28.4689,28.3948,28.4597,435000.0
2011-07-01 11:10:00,30.74,30.79,30.73,30.78,201000.0,28.4597,28.5059,28.4504,28.4967,201000.0
2011-07-01 11:15:00,30.78,30.83,30.74,30.82,168000.0,28.4967,28.543,28.4597,28.5337,168000.0
2011-07-01 11:20:00,30.81,30.89,30.78,30.78,321000.0,28.5245,28.5985,28.4967,28.4967,321000.0
2011-07-01 11:25:00,30.78,30.88,30.78,30.87,229000.0,28.4967,28.5893,28.4967,28.58,229000.0
2011-07-01 11:30:00,30.87,30.9,30.87,30.88,171000.0,28.58,28.6078,28.58,28.5893,171000.0
2011-07-01 11:35:00,30.88,30.89,30.84,30.86,295000.0,28.5893,28.5985,28.5522,28.5708,295000.0
2011-07-01 11:40:00,30.86,30.89,30.86,30.87,317000.0,28.5708,28.5985,28.5708,28.58,317000.0
2011-07-01 11:45:00,30.88,30.89,30.85,30.87,88000.0,28.5893,28.5985,28.5615,28.58,88000.0
2011-07-01 11:50:00,30.87,30.92,30.86,30.92,173000.0,28.58,28.6263,28.5708,28.6263,173000.0
2011-07-01 11:55:00,30.94,30.99,30.93,30.97,186000.0,28.6448,28.6911,28.6356,28.6726,186000.0
2011-07-01 12:00:00,30.98,31.0,30.97,30.97,106000.0,28.6819,28.7004,28.6726,28.6726,106000.0
2011-07-01 12:05:00,30.98,31.07,30.97,31.05,337000.0,28.6819,28.7652,28.6726,28.7467,337000.0
2011-07-01 12:10:00,31.07,31.23,31.06,31.19,394000.0,28.7652,28.9133,28.7559,28.8763,394000.0
2011-07-01 12:15:00,31.19,31.21,31.16,31.2,201000.0,28.8763,28.8948,28.8485,28.8855,201000.0
2011-07-01 12:20:00,31.2,31.2,31.15,31.15,90000.0,28.8855,28.8855,28.8392,28.8392,90000.0
2011-07-01 12:25:00,31.16,31.27,31.16,31.27,282000.0,28.8485,28.9503,28.8485,28.9503,282000.0
2011-07-01 12:30:00,31.27,31.56,31.24,31.48,931000.0,28.9503,29.2188,28.9226,29.1448,931000.0
2011-07-01 12:35:00,31.48,31.51,31.35,31.38,360000.0,29.1448,29.1725,29.0244,29.0522,360000.0
2011-07-01 12:40:00,31.36,31.4,31.31,31.34,208000.0,29.0337,29.0707,28.9874,29.0151,208000.0
2011-07-01 12:45:00,31.34,31.34,31.26,31.29,259000.0,29.0151,29.0151,28.9411,28.9689,259000.0
2011-07-01 12:50:00,31.29,31.36,31.27,31.31,201000.0,28.9689,29.0337,28.9503,28.9874,201000.0
2011-07-01 12:55:00,31.31,31.37,31.29,31.31,132000.0,28.9874,29.0429,28.9689,28.9874,132000.0
2011-07-01 13:00:00,31.33,31.37,31.29,31.32,132000.0,29.0059,29.0429,28.9689,28.9966,132000.0
2011-07-01 13:05:00,31.32,31.34,31.28,31.28,133000.0,28.9966,29.0151,28.9596,28.9596,133000.0
2011-07-01 13:10:00,31.28,31.3,31.12,31.14,280000.0,28.9596,28.9781,28.8115,28.83,280000.0
2011-07-01 13:15:00,31.14,31.22,31.14,31.22,150000.0,28.83,28.904,28.83,28.904,150000.0
2011-07-01 13:20:00,31.22,31.32,31.19,31.26,273000.0,28.904,28.9966,28.8763,28.9411,273000.0
2011-07-01 13:25:00,31.27,31.3,31.24,31.3,75000.0,28.9503,28.9781,28.9226,28.9781,75000.0
2011-07-01 13:30:00,31.31,31.31,31.25,31.25,93000.0,28.9874,28.9874,28.9318,28.9318,93000.0
2011-07-01 13:35:00,31.25,31.27,31.24,31.27,178000.0,28.9318,28.9503,28.9226,28.9503,178000.0
2011-07-01 13:40:00,31.26,31.32,31.26,31.27,90000.0,28.9411,28.9966,28.9411,28.9503,90000.0
2011-07-01 13:45:00,31.27,31.29,31.26,31.28,137000.0,28.9503,28.9689,28.9411,28.9596,137000.0
2011-07-01 13:50:00,31.28,31.29,31.2,31.22,262000.0,28.9596,28.9689,28.8855,28.904,262000.0
2011-07-01 13:55:00,31.21,31.22,31.12,31.15,290000.0,28.8948,28.904,28.8115,28.8392,290000.0
2011-07-01 14:00:00,31.16,31.21,31.15,31.18,223000.0,28.8485,28.8948,28.8392,28.867,223000.0
2011-07-01 14:05:00,31.16,31.2,31.16,31.2,85000.0,28.8485,28.8855,28.8485,28.8855,85000.0
2011-07-01 14:10:00,31.2,31.22,31.16,31.17,110000.0,28.8855,28.904,28.8485,28.8578,110000.0
2011-07-01 14:15:00,31.18,31.19,31.17,31.18,101000.0,28.867,28.8763,28.8578,28.867,101000.0
2011-07-01 14:20:00,31.17,31.2,31.15,31.2,128000.0,28.8578,28.8855,28.8392,28.8855,128000.0
2011-07-01 14:25:00,31.21,31.39,31.17,31.38,562000.0,28.8948,29.0614,28.8578,29.0522,562000.0
2011-07-01 14:30:00,31.37,31.5,31.37,31.47,578000.0,29.0429,29.1633,29.0429,29.1355,578000.0
2011-07-01 14:35:00,31.48,31.49,31.39,31.4,164000.0,29.1448,29.154,29.0614,29.0707,164000.0
2011-07-01 14:40:00,31.39,31.48,31.39,31.45,235000.0,29.0614,29.1448,29.0614,29.117,235000.0
2011-07-01 14:45:00,31.45,31.45,31.36,31.36,237000.0,29.117,29.117,29.0337,29.0337,237000.0
2011-07-01 14:50:00,31.36,31.39,31.27,31.29,344000.0,29.0337,29.0614,28.9503,28.9689,344000.0
2011-07-01 14:55:00,31.33,31.35,31.3,31.34,362000.0,29.0059,29.0244,28.9781,29.0151,362000.0
2011-07-01 15:00:00,31.31,31.33,31.25,31.25,130000.0,28.9874,29.0059,28.9318,28.9318,130000.0
2011-07-01 15:05:00,31.24,31.29,31.2,31.21,253000.0,28.9226,28.9689,28.8855,28.8948,253000.0
2011-07-01 15:10:00,31.21,31.32,31.18,31.3,363000.0,28.8948,28.9966,28.867,28.9781,363000.0
2011-07-01 15:15:00,31.31,31.31,31.26,31.26,184000.0,28.9874,28.9874,28.9411,28.9411,184000.0
2011-07-01 15:20:00,31.26,31.31,31.24,31.24,325000.0,28.9411,28.9874,28.9226,28.9226,325000.0
2011-07-01 15:25:00,31.24,31.28,31.22,31.22,364000.0,28.9226,28.9596,28.904,28.904,364000.0
2011-07-01 15:30:00,31.22,31.27,31.22,31.27,376000.0,28.904,28.9503,28.904,28.9503,376000.0
2011-07-01 15:35:00,31.27,31.33,31.27,31.33,300000.0,28.9503,29.0059,28.9503,29.0059,300000.0
2011-07-01 15:40:00,31.33,31.42,31.32,31.41,292000.0,29.0059,29.0892,28.9966,29.08,292000.0
2011-07-01 15:45:00,31.42,31.55,31.42,31.52,632000.0,29.0892,29.2096,29.0892,29.1818,632000.0
2011-07-01 15:50:00,31.53,31.54,31.41,31.44,589000.0,29.1911,29.2003,29.08,29.1077,589000.0
2011-07-01 15:55:00,31.44,31.5,31.44,31.45,707000.0,29.1077,29.1633,29.1077,29.117,707000.0
2011-07-05 09:30:00,31.24,31.45,31.2,31.32,249000.0,28.9226,29.117,28.8855,28.9966,249000.0
2011-07-05 09:35:00,31.34,31.4,31.32,31.39,234000.0,29.0151,29.0707,28.9966,29.0614,234000.0
2011-07-05 09:40:00,31.4,31.49,31.38,31.48,179000.0,29.0707,29.154,29.0522,29.1448,179000.0
2011-07-05 09:45:00,31.49,31.49,31.42,31.49,125000.0,29.154,29.154,29.0892,29.154,125000.0
2011-07-05 09:50:00,31.49,31.67,31.45,31.67,287000.0,29.154,29.3207,29.117,29.3207,287000.0
2011-07-05 09:55:00,31.67,31.69,31.59,31.59,251000.0,29.3207,29.3392,29.2466,29.2466,251000.0
2011-07-05 10:00:00,31.57,31.63,31.51,31.6,210000.0,29.2281,29.2836,29.1725,29.2559,210000.0
2011-07-05 10:05:00,31.6,31.64,31.58,31.6,452000.0,29.2559,29.2929,29.2373,29.2559,452000.0
2011-07-05 10:10:00,31.61,31.63,31.57,31.59,175000.0,29.2651,29.2836,29.2281,29.2466,175000.0
2011-07-05 10:15:00,31.59,31.61,31.52,31.55,136000.0,29.2466,29.2651,29.1818,29.2096,136000.0
2011-07-05 10:20:00,31.53,31.55,31.5,31.52,116000.0,29.1911,29.2096,29.1633,29.1818,116000.0
2011-07-05 10:25:00,31.53,31.61,31.53,31.61,57000.0,29.1911,29.2651,29.1911,29.2651,57000.0
2011-07-05 10:30:00,31.61,31.64,31.59,31.61,41000.0,29.2651,29.2929,29.2466,29.2651,41000.0
2011-07-05 10:35:00,31.62,31.68,31.62,31.65,90000.0,29.2744,29.3299,29.2744,29.3021,90000.0
2011-07-05 10:40:00,31.65,31.66,31.61,31.62,100000.0,29.3021,29.3114,29.2651,29.2744,100000.0
2011-07-05 10:45:00,31.62,31.63,31.52,31.53,100000.0,29.2744,29.2836,29.1818,29.1911,100000.0
2011-07-05 10:50:00,31.54,31.56,31.51,31.54,155000.0,29.2003,29.2188,29.1725,29.2003,155000.0
2011-07-05 10:55:00,31.54,31.55,31.5,31.54,190000.0,29.2003,29.2096,29.1633,29.2003,190000.0
2011-07-05 11:00:00,31.54,31.54,31.49,31.53,77000.0,29.2003,29.2003,29.154,29.1911,77000.0
2011-07-05 11:05:00,31.52,31.52,31.43,31.5,256000.0,29.1818,29.1818,29.0985,29.1633,256000.0
2011-07-05 11:10:00,31.49,31.52,31.46,31.48,134000.0,29.154,29.1818,29.1262,29.1448,134000.0
2011-07-05 11:15:00,31.48,31.55,31.48,31.51,154000.0,29.1448,29.2096,29.1448,29.1725,154000.0
2011-07-05 11:20:00,31.51,31.51,31.48,31.5,108000.0,29.1725,29.1725,29.1448,29.1633,108000.0
2011-07-05 11:25:00,31.49,31.5,31.48,31.49,64000.0,29.154,29.1633,29.1448,29.154,64000.0
2011-07-05 11:30:00,31.49,31.5,31.45,31.45,119000.0,29.154,29.1633,29.117,29.117,119000.0
2011-07-05 11:35:00,31.46,31.48,31.4,31.44,343000.0,29.1262,29.1448,29.0707,29.1077,343000.0
2011-07-05 11:40:00,31.45,31.47,31.44,31.44,16000.0,29.117,29.1355,29.1077,29.1077,16000.0
2011-07-05 11:45:00,31.45,31.47,31.45,31.47,87000.0,29.117,29.1355,29.117,29.1355,87000.0
2011-07-05 11:50:00,31.48,31.49,31.46,31.49,61000.0,29.1448,29.154,29.1262,29.154,61000.0
2011-07-05 11:55:00,31.49,31.5,31.46,31.46,66000.0,29.154,29.1633,29.1262,29.1262,66000.0
2011-07-05 12:00:00,31.48,31.5,31.47,31.47,91000.0,29.1448,29.1633,29.1355,29.1355,91000.0
2011-07-05 12:05:00,31.48,31.51,31.48,31.49,100000.0,29.1448,29.1725,29.1448,29.154,100000.0
2011-07-05 12:10:00,31.51,31.53,31.49,31.52,160000.0,29.1725,29.1911,29.154,29.1818,160000.0
2011-07-05 12:15:00,31.51,31.53,31.5,31.5,57000.0,29.1725,29.1911,29.1633,29.1633,57000.0
2011-07-05 12:20:00,31.51,31.52,31.5,31.5,27000.0,29.1725,29.1818,29.1633,29.1633,27000.0
2011-07-05 12:25:00,31.51,31.51,31.48,31.51,66000.0,29.1725,29.1725,29.1448,29.1725,66000.0
2011-07-05 12:30:00,31.5,31.51,31.46,31.5,71000.0,29.1633,29.1725,29.1262,29.1633,71000.0
2011-07-05 12:35:00,31.5,31.51,31.47,31.49,243000.0,29.1633,29.1725,29.1355,29.154,243000.0
2011-07-05 12:40:00,31.5,31.54,31.49,31.53,72000.0,29.1633,29.2003,29.154,29.1911,72000.0
2011-07-05 12:45:00,31.51,31.65,31.51,31.62,175000.0,29.1725,29.3021,29.1725,29.2744,175000.0
2011-07-05 12:50:00,31.63,31.64,31.55,31.58,138000.0,29.2836,29.2929,29.2096,29.2373,138000.0
2011-07-05 12:55:00,31.55,31.61,31.54,31.59,51000.0,29.2096,29.2651,29.2003,29.2466,51000.0
2011-07-05 13:00:00,31.6,31.6,31.55,31.57,19000.0,29.2559,29.2559,29.2096,29.2281,19000.0
2011-07-05 13:05:00,31.55,31.58,31.54,31.58,40000.0,29.2096,29.2373,29.2003,29.2373,40000.0
2011-07-05 13:10:00,31.58,31.59,31.54,31.59,51000.0,29.2373,29.2466,29.2003,29.2466,51000.0
2011-07-05 13:15:00,31.58,31.58,31.55,31.55,46000.0,29.2373,29.2373,29.2096,29.2096,46000.0
2011-07-05 13:20:00,31.55,31.57,31.54,31.56,35000.0,29.2096,29.2281,29.2003,29.2188,35000.0
2011-07-05 13:25:00,31.57,31.59,31.54,31.59,59000.0,29.2281,29.2466,29.2003,29.2466,59000.0
2011-07-05 13:30:00,31.58,31.58,31.56,31.58,20000.0,29.2373,29.2373,29.2188,29.2373,20000.0
2011-07-05 13:35:00,31.57,31.6,31.57,31.59,55000.0,29.2281,29.2559,29.2281,29.2466,55000.0
2011-07-05 13:40:00,31.59,31.59,31.58,31.59,20000.0,29.2466,29.2466,29.2373,29.2466,20000.0
2011-07-05 13:45:00,31.61,31.64,31.61,31.63,28000.0,29.2651,29.2929,29.2651,29.2836,28000.0
2011-07-05 13:50:00,31.64,31.72,31.63,31.69,155000.0,29.2929,29.367,29.2836,29.3392,155000.0
2011-07-05 13:55:00,31.7,31.72,31.7,31.7,39000.0,29.3484,29.367,29.3484,29.3484,39000.0
2011-07-05 14:00:00,31.7,31.72,31.64,31.65,155000.0,29.3484,29.367,29.2929,29.3021,155000.0
2011-07-05 14:05:00,31.65,31.7,31.61,31.63,122000.0,29.3021,29.3484,29.2651,29.2836,122000.0
2011-07-05 14:10:00,31.63,31.63,31.58,31.59,84000.0,29.2836,29.2836,29.2373,29.2466,84000.0
2011-07-05 14:15:00,31.62,31.64,31.58,31.63,79000.0,29.2744,29.2929,29.2373,29.2836,79000.0
2011-07-05 14:20:00,31.61,31.67,31.58,31.67,62000.0,29.2651,29.3207,29.2373,29.3207,62000.0
2011-07-05 14:25:00,31.66,31.66,31.54,31.56,65000.0,29.3114,29.3114,29.2003,29.2188,65000.0
2011-07-05 14:30:00,31.58,31.6,31.54,31.58,73000.0,29.2373,29.2559,29.2003,29.2373,73000.0
2011-07-05 14:35:00,31.57,31.66,31.57,31.66,107000.0,29.2281,29.3114,29.2281,29.3114,107000.0
2011-07-05 14:40:00,31.64,31.67,31.6,31.6,105000.0,29.2929,29.3207,29.2559,29.2559,105000.0
2011-07-05 14:45:00,31.58,31.62,31.58,31.59,64000.0,29.2373,29.2744,29.2373,29.2466,64000.0
2011-07-05 14:50:00,31.61,31.63,31.6,31.63,59000.0,29.2651,29.2836,29.2559,29.2836,59000.0
2011-07-05 14:55:00,31.63,31.68,31.62,31.67,124000.0,29.2836,29.3299,29.2744,29.3207,124000.0
2011-07-05 15:00:00,31.66,31.67,31.64,31.67,71000.0,29.3114,29.3207,29.2929,29.3207,71000.0
2011-07-05 15:05:00,31.65,31.71,31.65,31.71,94000.0,29.3021,29.3577,29.3021,29.3577,94000.0
2011-07-05 15:10:00,31.71,31.74,31.68,31.68,124000.0,29.3577,29.3855,29.3299,29.3299,124000.0
2011-07-05 15:15:00,31.68,31.74,31.67,31.7,122000.0,29.3299,29.3855,29.3207,29.3484,122000.0
2011-07-05 15:20:00,31.7,31.77,31.68,31.77,158000.0,29.3484,29.4132,29.3299,29.4132,158000.0
2011-07-05 15:25:00,31.76,31.76,31.7,31.75,105000.0,29.404,29.404,29.3484,29.3947,105000.0
2011-07-05 15:30:00,31.74,31.75,31.68,31.73,118000.0,29.3855,29.3947,29.3299,29.3762,118000.0
2011-07-05 15:35:00,31.72,31.74,31.69,31.71,149000.0,29.367,29.3855,29.3392,29.3577,149000.0
2011-07-05 15:40:00,31.71,31.73,31.68,31.72,114000.0,29.3577,29.3762,29.3299,29.367,114000.0
2011-07-05 15:45:00,31.71,31.72,31.57,31.61,326000.0,29.3577,29.367,29.2281,29.2651,326000.0
2011-07-05 15:50:00,31.61,31.69,31.58,31.65,235000.0,29.2651,29.3392,29.2373,29.3021,235000.0
2011-07-05 15:55:00,31.65,31.66,31.61,31.61,412000.0,29.3021,29.3114,29.2651,29.2651,412000.0
2011-07-06 09:30:00,31.31,31.71,31.25,31.71,240000.0,29.0013,29.3718,28.9457,29.3718,240000.0
2011-07-06 09:35:00,31.72,31.75,31.41,31.42,182000.0,29.381,29.4088,29.0939,29.1032,182000.0
2011-07-06 09:40:00,31.39,31.5,31.32,31.36,227000.0,29.0754,29.1773,29.0105,29.0476,227000.0
2011-07-06 09:45:00,31.4,31.45,31.36,31.41,94000.0,29.0846,29.1309,29.0476,29.0939,94000.0
2011-07-06 09:50:00,31.43,31.43,31.37,31.38,65000.0,29.1124,29.1124,29.0568,29.0661,65000.0
2011-07-06 09:55:00,31.38,31.4,31.35,31.38,132000.0,29.0661,29.0846,29.0383,29.0661,132000.0
2011-07-06 10:00:00,31.37,31.43,31.33,31.38,94000.0,29.0568,29.1124,29.0198,29.0661,94000.0
2011-07-06 10:05:00,31.36,31.45,31.35,31.4,119000.0,29.0476,29.1309,29.0383,29.0846,119000.0
2011-07-06 10:10:00,31.37,31.4,31.34,31.34,112000.0,29.0568,29.0846,29.0291,29.0291,112000.0
2011-07-06 10:15:00,31.34,31.35,31.27,31.28,152000.0,29.0291,29.0383,28.9642,28.9735,152000.0
2011-07-06 10:20:00,31.3,31.34,31.28,31.28,148000.0,28.992,29.0291,28.9735,28.9735,148000.0
2011-07-06 10:25:00,31.3,31.3,31.22,31.26,203000.0,28.992,28.992,28.9179,28.955,203000.0
2011-07-06 10:30:00,31.25,31.29,31.2,31.23,168000.0,28.9457,28.9827,28.8994,28.9272,168000.0
2011-07-06 10:35:00,31.26,31.28,31.2,31.27,281000.0,28.955,28.9735,28.8994,28.9642,281000.0
2011-07-06 10:40:00,31.27,31.33,31.24,31.31,100000.0,28.9642,29.0198,28.9364,29.0013,100000.0
2011-07-06 10:45:00,31.3,31.33,31.26,31.32,110000.0,28.992,29.0198,28.955,29.0105,110000.0
2011-07-06 10:50:00,31.32,31.35,31.29,31.34,112000.0,29.0105,29.0383,28.9827,29.0291,112000.0
2011-07-06 10:55:00,31.35,31.4,31.35,31.36,173000.0,29.0383,29.0846,29.0383,29.0476,173000.0
2011-07-06 11:00:00,31.35,31.38,31.34,31.36,113000.0,29.0383,29.0661,29.0291,29.0476,113000.0
2011-07-06 11:05:00,31.36,31.38,31.33,31.33,51000.0,29.0476,29.0661,29.0198,29.0198,51000.0
2011-07-06 11:10:00,31.33,31.38,31.33,31.34,50000.0,29.0198,29.0661,29.0198,29.0291,50000.0
2011-07-06 11:15:00,31.34,31.37,31.31,31.33,57000.0,29.0291,29.0568,29.0013,29.0198,57000.0
2011-07-06 11:20:00,31.32,31.36,31.3,31.3,46000.0,29.0105,29.0476,28.992,28.992,46000.0
2011-07-06 11:25:00,31.3,31.33,31.3,31.32,46000.0,28.992,29.0198,28.992,29.0105,46000.0
2011-07-06 11:30:00,31.33,31.35,31.3,31.3,47000.0,29.0198,29.0383,28.992,28.992,47000.0
2011-07-06 11:35:00,31.3,31.35,31.29,31.31,103000.0,28.992,29.0383,28.9827,29.0013,103000.0
2011-07-06 11:40:00,31.32,31.37,31.31,31.34,67000.0,29.0105,29.0568,29.0013,29.0291,67000.0
2011-07-06 11:45:00,31.34,31.38,31.34,31.35,123000.0,29.0291,29.0661,29.0291,29.0383,123000.0
2011-07-06 11:50:00,31.35,31.36,31.28,31.31,93000.0,29.0383,29.0476,28.9735,29.0013,93000.0
2011-07-06 11:55:00,31.31,31.35,31.3,31.32,123000.0,29.0013,29.0383,28.992,29.0105,123000.0
2011-07-06 12:00:00,31.33,31.35,31.31,31.32,126000.0,29.0198,29.0383,29.0013,29.0105,126000.0
2011-07-06 12:05:00,31.33,31.37,31.31,31.36,219000.0,29.0198,29.0568,29.0013,29.0476,219000.0
2011-07-06 12:10:00,31.36,31.38,31.34,31.38,185000.0,29.0476,29.0661,29.0291,29.0661,185000.0
2011-07-06 12:15:00,31.38,31.4,31.37,31.38,114000.0,29.0661,29.0846,29.0568,29.0661,114000.0
2011-07-06 12:20:00,31.37,31.39,31.33,31.33,95000.0,29.0568,29.0754,29.0198,29.0198,95000.0
2011-07-06 12:25:00,31.35,31.38,31.33,31.35,40000.0,29.0383,29.0661,29.0198,29.0383,40000.0
2011-07-06 12:30:00,31.36,31.37,31.34,31.35,83000.0,29.0476,29.0568,29.0291,29.0383,83000.0
2011-07-06 12:35:00,31.34,31.35,31.33,31.35,65000.0,29.0291,29.0383,29.0198,29.0383,65000.0
2011-07-06 12:40:00,31.34,31.36,31.34,31.35,195000.0,29.0291,29.0476,29.0291,29.0383,195000.0
2011-07-06 12:45:00,31.35,31.36,31.32,31.34,56000.0,29.0383,29.0476,29.0105,29.0291,56000.0
2011-07-06 12:50:00,31.36,31.37,31.34,31.35,56000.0,29.0476,29.0568,29.0291,29.0383,56000.0
2011-07-06 12:55:00,31.38,31.38,31.32,31.35,337000.0,29.0661,29.0661,29.0105,29.0383,337000.0
2011-07-06 13:00:00,31.35,31.36,31.33,31.36,64000.0,29.0383,29.0476,29.0198,29.0476,64000.0
2011-07-06 13:05:00,31.35,31.36,31.33,31.34,62000.0,29.0383,29.0476,29.0198,29.0291,62000.0
2011-07-06 13:10:00,31.34,31.34,31.28,31.29,91000.0,29.0291,29.0291,28.9735,28.9827,91000.0
2011-07-06 13:15:00,31.29,31.3,31.29,31.3,238000.0,28.9827,28.992,28.9827,28.992,238000.0
2011-07-06 13:20:00,31.3,31.31,31.26,31.3,197000.0,28.992,29.0013,28.955,28.992,197000.0
2011-07-06 13:25:00,31.29,31.38,31.29,31.35,81000.0,28.9827,29.0661,28.9827,29.0383,81000.0
2011-07-06 13:30:00,31.34,31.36,31.33,31.34,488000.0,29.0291,29.0476,29.0198,29.0291,488000.0
2011-07-06 13:35:00,31.35,31.4,31.34,31.34,164000.0,29.0383,29.0846,29.0291,29.0291,164000.0
2011-07-06 13:40:00,31.33,31.4,31.29,31.4,119000.0,29.0198,29.0846,28.9827,29.0846,119000.0
2011-07-06 13:45:00,31.39,31.4,31.35,31.35,126000.0,29.0754,29.0846,29.0383,29.0383,126000.0
2011-07-06 13:50:00,31.34,31.39,31.33,31.39,78000.0,29.0291,29.0754,29.0198,29.0754,78000.0
2011-07-06 13:55:00,31.38,31.42,31.38,31.39,135000.0,29.0661,29.1032,29.0661,29.0754,135000.0
2011-07-06 14:00:00,31.39,31.41,31.37,31.37,84000.0,29.0754,29.0939,29.0568,29.0568,84000.0
2011-07-06 14:05:00,31.37,31.37,31.32,31.32,48000.0,29.0568,29.0568,29.0105,29.0105,48000.0
2011-07-06 14:10:00,31.32,31.35,31.31,31.32,97000.0,29.0105,29.0383,29.0013,29.0105,97000.0
2011-07-06 14:15:00,31.34,31.35,31.33,31.34,41000.0,29.0291,29.0383,29.0198,29.0291,41000.0
2011-07-06 14:20:00,31.34,31.39,31.33,31.33,63000.0,29.0291,29.0754,29.0198,29.0198,63000.0
2011-07-06 14:25:00,31.33,31.35,31.32,31.34,22000.0,29.0198,29.0383,29.0105,29.0291,22000.0
2011-07-06 14:30:00,31.34,31.35,31.32,31.34,64000.0,29.0291,29.0383,29.0105,29.0291,64000.0
2011-07-06 14:35:00,31.34,31.35,31.33,31.33,30000.0,29.0291,29.0383,29.0198,29.0198,30000.0
2011-07-06 14:40:00,31.35,31.35,31.3,31.35,93000.0,29.0383,29.0383,28.992,29.0383,93000.0
2011-07-06 14:45:00,31.34,31.34,31.31,31.32,30000.0,29.0291,29.0291,29.0013,29.0105,30000.0
2011-07-06 14:50:00,31.34,31.39,31.32,31.36,182000.0,29.0291,29.0754,29.0105,29.0476,182000.0
2011-07-06 14:55:00,31.37,31.38,31.3,31.32,191000.0,29.0568,29.0661,28.992,29.0105,191000.0
2011-07-06 15:00:00,31.32,31.33,31.29,31.29,119000.0,29.0105,29.0198,28.9827,28.9827,119000.0
2011-07-06 15:05:00,31.29,31.34,31.27,31.33,89000.0,28.9827,29.0291,28.9642,29.0198,89000.0
2011-07-06 15:10:00,31.34,31.35,31.3,31.34,94000.0,29.0291,29.0383,28.992,29.0291,94000.0
2011-07-06 15:15:00,31.34,31.35,31.32,31.33,155000.0,29.0291,29.0383,29.0105,29.0198,155000.0
2011-07-06 15:20:00,31.33,31.37,31.32,31.36,280000.0,29.0198,29.0568,29.0105,29.0476,280000.0
2011-07-06 15:25:00,31.35,31.36,31.33,31.34,197000.0,29.0383,29.0476,29.0198,29.0291,197000.0
2011-07-06 15:30:00,31.34,31.36,31.33,31.33,128000.0,29.0291,29.0476,29.0198,29.0198,128000.0
2011-07-06 15:35:00,31.32,31.35,31.32,31.35,104000.0,29.0105,29.0383,29.0105,29.0383,104000.0
2011-07-06 15:40:00,31.34,31.35,31.31,31.33,231000.0,29.0291,29.0383,29.0013,29.0198,231000.0
2011-07-06 15:45:00,31.35,31.35,31.32,31.33,283000.0,29.0383,29.0383,29.0105,29.0198,283000.0
2011-07-06 15:50:00,31.34,31.35,31.31,31.33,313000.0,29.0291,29.0383,29.0013,29.0198,313000.0
2011-07-06 15:55:00,31.34,31.34,31.28,31.29,440000.0,29.0291,29.0291,28.9735,28.9827,440000.0
2011-07-07 09:30:00,31.25,32.13,31.25,32.12,1293000.0,28.9457,29.7608,28.9457,29.7515,1293000.0
2011-07-07 09:35:00,32.12,32.15,31.93,31.98,935000.0,29.7515,29.7793,29.5755,29.6219,935000.0
2011-07-07 09:40:00,31.99,32.04,31.96,31.99,810000.0,29.6311,29.6774,29.6033,29.6311,810000.0
2011-07-07 09:45:00,31.96,32.23,31.93,32.21,812000.0,29.6033,29.8534,29.5755,29.8349,812000.0
2011-07-07 09:50:00,32.2,32.2,31.91,31.95,970000.0,29.8256,29.8256,29.557,29.5941,970000.0
2011-07-07 09:55:00,31.95,32.02,31.92,32.02,525000.0,29.5941,29.6589,29.5663,29.6589,525000.0
2011-07-07 10:00:00,32.02,32.04,32.0,32.01,233000.0,29.6589,29.6774,29.6404,29.6497,233000.0
2011-07-07 10:05:00,32.01,32.02,31.95,31.95,312000.0,29.6497,29.6589,29.5941,29.5941,312000.0
2011-07-07 10:10:00,31.95,32.04,31.92,32.0,421000.0,29.5941,29.6774,29.5663,29.6404,421000.0
2011-07-07 10:15:00,32.02,32.08,31.99,32.06,349000.0,29.6589,29.7145,29.6311,29.696,349000.0
2011-07-07 10:20:00,32.05,32.07,31.99,32.01,244000.0,29.6867,29.7052,29.6311,29.6497,244000.0
2011-07-07 10:25:00,32.01,32.04,31.97,32.04,307000.0,29.6497,29.6774,29.6126,29.6774,307000.0
2011-07-07 10:30:00,32.05,32.09,31.93,31.98,333000.0,29.6867,29.7238,29.5755,29.6219,333000.0
2011-07-07 10:35:00,31.98,32.01,31.97,31.99,290000.0,29.6219,29.6497,29.6126,29.6311,290000.0
2011-07-07 10:40:00,31.99,32.0,31.87,31.9,307000.0,29.6311,29.6404,29.52,29.5478,307000.0
2011-07-07 10:45:00,31.9,31.94,31.89,31.89,335000.0,29.5478,29.5848,29.5385,29.5385,335000.0
2011-07-07 10:50:00,31.9,31.91,31.8,31.81,381000.0,29.5478,29.557,29.4551,29.4644,381000.0
2011-07-07 10:55:00,31.83,31.96,31.81,31.95,459000.0,29.4829,29.6033,29.4644,29.5941,459000.0
2011-07-07 11:00:00,31.95,31.96,31.9,31.92,356000.0,29.5941,29.6033,29.5478,29.5663,356000.0
2011-07-07 11:05:00,31.92,31.96,31.86,31.93,255000.0,29.5663,29.6033,29.5107,29.5755,255000.0
2011-07-07 11:10:00,31.92,31.94,31.89,31.89,215000.0,29.5663,29.5848,29.5385,29.5385,215000.0
2011-07-07 11:15:00,31.89,31.98,31.89,31.98,338000.0,29.5385,29.6219,29.5385,29.6219,338000.0
2011-07-07 11:20:00,31.98,31.99,31.91,31.92,192000.0,29.6219,29.6311,29.557,29.5663,192000.0
2011-07-07 11:25:00,31.93,31.93,31.87,31.89,170000.0,29.5755,29.5755,29.52,29.5385,170000.0
2011-07-07 11:30:00,31.89,31.9,31.84,31.84,372000.0,29.5385,29.5478,29.4922,29.4922,372000.0
2011-07-07 11:35:00,31.85,31.86,31.82,31.85,204000.0,29.5014,29.5107,29.4737,29.5014,204000.0
2011-07-07 11:40:00,31.85,31.89,31.83,31.87,50000.0,29.5014,29.5385,29.4829,29.52,50000.0
2011-07-07 11:45:00,31.89,31.93,31.88,31.92,132000.0,29.5385,29.5755,29.5292,29.5663,132000.0
2011-07-07 11:50:00,31.92,31.95,31.9,31.93,150000.0,29.5663,29.5941,29.5478,29.5755,150000.0
2011-07-07 11:55:00,31.93,31.98,31.91,31.96,84000.0,29.5755,29.6219,29.557,29.6033,84000.0
2011-07-07 12:00:00,31.96,32.0,31.95,32.0,80000.0,29.6033,29.6404,29.5941,29.6404,80000.0
2011-07-07 12:05:00,31.99,32.0,31.98,31.99,79000.0,29.6311,29.6404,29.6219,29.6311,79000.0
2011-07-07 12:10:00,31.99,32.02,31.91,31.94,329000.0,29.6311,29.6589,29.557,29.5848,329000.0
2011-07-07 12:15:00,31.95,31.96,31.89,31.91,73000.0,29.5941,29.6033,29.5385,29.557,73000.0
2011-07-07 12:20:00,31.93,31.99,31.92,31.98,106000.0,29.5755,29.6311,29.5663,29.6219,106000.0
2011-07-07 12:25:00,31.98,32.01,31.94,31.98,306000.0,29.6219,29.6497,29.5848,29.6219,306000.0
2011-07-07 12:30:00,31.98,32.0,31.96,31.99,101000.0,29.6219,29.6404,29.6033,29.6311,101000.0
2011-07-07 12:35:00,31.98,31.99,31.95,31.98,74000.0,29.6219,29.6311,29.5941,29.6219,74000.0
2011-07-07 12:40:00,31.98,32.05,31.98,32.04,194000.0,29.6219,29.6867,29.6219,29.6774,194000.0
2011-07-07 12:45:00,32.02,32.14,32.02,32.08,209000.0,29.6589,29.7701,29.6589,29.7145,209000.0
2011-07-07 12:50:00,32.07,32.09,31.96,31.98,133000.0,29.7052,29.7238,29.6033,29.6219,133000.0
2011-07-07 12:55:00,31.97,31.99,31.95,31.97,153000.0,29.6126,29.6311,29.5941,29.6126,153000.0
2011-07-07 13:00:00,31.96,32.0,31.94,32.0,25000.0,29.6033,29.6404,29.5848,29.6404,25000.0
2011-07-07 13:05:00,32.01,32.09,32.01,32.04,115000.0,29.6497,29.7238,29.6497,29.6774,115000.0
2011-07-07 13:10:00,32.05,32.05,32.03,32.03,53000.0,29.6867,29.6867,29.6682,29.6682,53000.0
2011-07-07 13:15:00,32.03,32.04,31.96,31.96,225000.0,29.6682,29.6774,29.6033,29.6033,225000.0
2011-07-07 13:20:00,31.96,32.0,31.96,31.96,65000.0,29.6033,29.6404,29.6033,29.6033,65000.0
2011-07-07 13:25:00,31.96,31.97,31.72,31.79,441000.0,29.6033,29.6126,29.381,29.4459,441000.0
2011-07-07 13:30:00,31.8,31.92,31.8,31.88,265000.0,29.4551,29.5663,29.4551,29.5292,265000.0
2011-07-07 13:35:00,31.9,31.92,31.87,31.92,77000.0,29.5478,29.5663,29.52,29.5663,77000.0
2011-07-07 13:40:00,31.92,31.93,31.91,31.93,28000.0,29.5663,29.5755,29.557,29.5755,28000.0
2011-07-07 13:45:00,31.93,31.94,31.9,31.9,42000.0,29.5755,29.5848,29.5478,29.5478,42000.0
2011-07-07 13:50:00,31.93,31.93,31.88,31.91,191000.0,29.5755,29.5755,29.5292,29.557,191000.0
2011-07-07 13:55:00,31.91,31.91,31.89,31.9,103000.0,29.557,29.557,29.5385,29.5478,103000.0
2011-07-07 14:00:00,31.9,31.93,31.9,31.92,106000.0,29.5478,29.5755,29.5478,29.5663,106000.0
2011-07-07 14:05:00,31.92,31.94,31.92,31.92,199000.0,29.5663,29.5848,29.5663,29.5663,199000.0
2011-07-07 14:10:00,31.94,31.94,31.91,31.91,165000.0,29.5848,29.5848,29.557,29.557,165000.0
2011-07-07 14:15:00,31.93,31.96,31.93,31.93,130000.0,29.5755,29.6033,29.5755,29.5755,130000.0
2011-07-07 14:20:00,31.95,31.99,31.94,31.99,58000.0,29.5941,29.6311,29.5848,29.6311,58000.0
2011-07-07 14:25:00,31.99,32.03,31.97,32.0,189000.0,29.6311,29.6682,29.6126,29.6404,189000.0
2011-07-07 14:30:00,32.01,32.03,31.95,31.97,162000.0,29.6497,29.6682,29.5941,29.6126,162000.0
2011-07-07 14:35:00,31.97,32.0,31.96,31.99,51000.0,29.6126,29.6404,29.6033,29.6311,51000.0
2011-07-07 14:40:00,32.0,32.01,31.98,31.99,90000.0,29.6404,29.6497,29.6219,29.6311,90000.0
2011-07-07 14:45:00,31.97,32.01,31.97,31.99,219000.0,29.6126,29.6497,29.6126,29.6311,219000.0
2011-07-07 14:50:00,31.99,32.02,31.98,32.0,119000.0,29.6311,29.6589,29.6219,29.6404,119000.0
2011-07-07 14:55:00,32.0,32.0,31.95,31.95,123000.0,29.6404,29.6404,29.5941,29.5941,123000.0
2011-07-07 15:00:00,31.95,31.98,31.95,31.97,100000.0,29.5941,29.6219,29.5941,29.6126,100000.0
2011-07-07 15:05:00,31.98,31.98,31.94,31.96,172000.0,29.6219,29.6219,29.5848,29.6033,172000.0
2011-07-07 15:10:00,31.96,31.99,31.95,31.96,104000.0,29.6033,29.6311,29.5941,29.6033,104000.0
2011-07-07 15:15:00,31.96,32.01,31.95,31.98,168000.0,29.6033,29.6497,29.5941,29.6219,168000.0
2011-07-07 15:20:00,31.98,31.99,31.95,31.96,130000.0,29.6219,29.6311,29.5941,29.6033,130000.0
2011-07-07 15:25:00,31.96,31.98,31.94,31.96,173000.0,29.6033,29.6219,29.5848,29.6033,173000.0
2011-07-07 15:30:00,31.97,31.98,31.94,31.95,252000.0,29.6126,29.6219,29.5848,29.5941,252000.0
2011-07-07 15:35:00,31.95,31.97,31.94,31.95,235000.0,29.5941,29.6126,29.5848,29.5941,235000.0
2011-07-07 15:40:00,31.95,31.96,31.93,31.96,473000.0,29.5941,29.6033,29.5755,29.6033,473000.0
2011-07-07 15:45:00,31.96,31.96,31.94,31.95,590000.0,29.6033,29.6033,29.5848,29.5941,590000.0
2011-07-07 15:50:00,31.95,31.96,31.88,31.94,719000.0,29.5941,29.6033,29.5292,29.5848,719000.0
2011-07-07 15:55:00,31.94,31.99,31.86,31.89,871000.0,29.5848,29.6311,29.5107,29.5385,871000.0
2011-07-08 09:30:00,31.41,31.64,31.33,31.55,255000.0,29.0939,29.3069,29.0198,29.2236,255000.0
2011-07-08 09:35:00,31.53,31.6,31.45,31.6,220000.0,29.205,29.2699,29.1309,29.2699,220000.0
2011-07-08 09:40:00,31.6,31.6,31.52,31.57,210000.0,29.2699,29.2699,29.1958,29.2421,210000.0
2011-07-08 09:45:00,31.57,31.62,31.49,31.49,228000.0,29.2421,29.2884,29.168,29.168,228000.0
2011-07-08 09:50:00,31.49,31.54,31.47,31.5,192000.0,29.168,29.2143,29.1495,29.1773,192000.0
2011-07-08 09:55:00,31.5,31.5,31.43,31.45,174000.0,29.1773,29.1773,29.1124,29.1309,174000.0
2011-07-08 10:00:00,31.44,31.49,31.4,31.4,97000.0,29.1217,29.168,29.0846,29.0846,97000.0
2011-07-08 10:05:00,31.4,31.46,31.37,31.44,214000.0,29.0846,29.1402,29.0568,29.1217,214000.0
2011-07-08 10:10:00,31.43,31.44,31.38,31.42,92000.0,29.1124,29.1217,29.0661,29.1032,92000.0
2011-07-08 10:15:00,31.42,31.44,31.33,31.34,151000.0,29.1032,29.1217,29.0198,29.0291,151000.0
2011-07-08 10:20:00,31.34,31.36,31.33,31.34,77000.0,29.0291,29.0476,29.0198,29.0291,77000.0
2011-07-08 10:25:00,31.34,31.42,31.32,31.42,126000.0,29.0291,29.1032,29.0105,29.1032,126000.0
2011-07-08 10:30:00,31.4,31.41,31.31,31.37,123000.0,29.0846,29.0939,29.0013,29.0568,123000.0
2011-07-08 10:35:00,31.35,31.48,31.34,31.43,110000.0,29.0383,29.1587,29.0291,29.1124,110000.0
2011-07-08 10:40:00,31.45,31.5,31.43,31.44,75000.0,29.1309,29.1773,29.1124,29.1217,75000.0
2011-07-08 10:45:00,31.44,31.49,31.43,31.48,44000.0,29.1217,29.168,29.1124,29.1587,44000.0
2011-07-08 10:50:00,31.46,31.52,31.42,31.52,82000.0,29.1402,29.1958,29.1032,29.1958,82000.0
2011-07-08 10:55:00,31.52,31.55,31.5,31.51,105000.0,29.1958,29.2236,29.1773,29.1865,105000.0
2011-07-08 11:00:00,31.5,31.51,31.45,31.47,78000.0,29.1773,29.1865,29.1309,29.1495,78000.0
2011-07-08 11:05:00,31.48,31.48,31.42,31.44,45000.0,29.1587,29.1587,29.1032,29.1217,45000.0
2011-07-08 11:10:00,31.43,31.43,31.35,31.39,94000.0,29.1124,29.1124,29.0383,29.0754,94000.0
2011-07-08 11:15:00,31.39,31.44,31.39,31.44,57000.0,29.0754,29.1217,29.0754,29.1217,57000.0
2011-07-08 11:20:00,31.43,31.45,31.42,31.42,55000.0,29.1124,29.1309,29.1032,29.1032,55000.0
2011-07-08 11:25:00,31.42,31.42,31.37,31.38,53000.0,29.1032,29.1032,29.0568,29.0661,53000.0
2011-07-08 11:30:00,31.37,31.37,31.31,31.32,96000.0,29.0568,29.0568,29.0013,29.0105,96000.0
2011-07-08 11:35:00,31.33,31.37,31.33,31.36,79000.0,29.0198,29.0568,29.0198,29.0476,79000.0
2011-07-08 11:40:00,31.37,31.41,31.36,31.37,43000.0,29.0568,29.0939,29.0476,29.0568,43000.0
2011-07-08 11:45:00,31.39,31.41,31.36,31.4,119000.0,29.0754,29.0939,29.0476,29.0846,119000.0
2011-07-08 11:50:00,31.4,31.44,31.38,31.43,187000.0,29.0846,29.1217,29.0661,29.1124,187000.0
2011-07-08 11:55:00,31.41,31.44,31.41,31.44,64000.0,29.0939,29.1217,29.0939,29.1217,64000.0
2011-07-08 12:00:00,31.44,31.46,31.43,31.46,29000.0,29.1217,29.1402,29.1124,29.1402,29000.0
2011-07-08 12:05:00,31.46,31.52,31.46,31.49,83000.0,29.1402,29.1958,29.1402,29.168,83000.0
2011-07-08 12:10:00,31.49,31.5,31.45,31.47,52000.0,29.168,29.1773,29.1309,29.1495,52000.0
2011-07-08 12:15:00,31.47,31.48,31.45,31.45,31000.0,29.1495,29.1587,29.1309,29.1309,31000.0
2011-07-08 12:20:00,31.45,31.5,31.45,31.5,92000.0,29.1309,29.1773,29.1309,29.1773,92000.0
2011-07-08 12:25:00,31.51,31.51,31.49,31.5,40000.0,29.1865,29.1865,29.168,29.1773,40000.0
2011-07-08 12:30:00,31.5,31.51,31.47,31.5,79000.0,29.1773,29.1865,29.1495,29.1773,79000.0
2011-07-08 12:35:00,31.48,31.53,31.48,31.51,82000.0,29.1587,29.205,29.1587,29.1865,82000.0
2011-07-08 12:40:00,31.52,31.55,31.49,31.51,116000.0,29.1958,29.2236,29.168,29.1865,116000.0
2011-07-08 12:45:00,31.53,31.53,31.48,31.49,89000.0,29.205,29.205,29.1587,29.168,89000.0
2011-07-08 12:50:00,31.48,31.51,31.48,31.51,40000.0,29.1587,29.1865,29.1587,29.1865,40000.0
2011-07-08 12:55:00,31.51,31.56,31.51,31.53,108000.0,29.1865,29.2328,29.1865,29.205,108000.0
2011-07-08 13:00:00,31.52,31.57,31.52,31.56,118000.0,29.1958,29.2421,29.1958,29.2328,118000.0
2011-07-08 13:05:00,31.56,31.64,31.56,31.64,137000.0,29.2328,29.3069,29.2328,29.3069,137000.0
2011-07-08 13:10:00,31.64,31.64,31.58,31.63,97000.0,29.3069,29.3069,29.2514,29.2977,97000.0
2011-07-08 13:15:00,31.63,31.66,31.61,31.64,103000.0,29.2977,29.3255,29.2791,29.3069,103000.0
2011-07-08 13:20:00,31.63,31.67,31.61,31.66,48000.0,29.2977,29.3347,29.2791,29.3255,48000.0
2011-07-08 13:25:00,31.66,31.69,31.65,31.69,67000.0,29.3255,29.3532,29.3162,29.3532,67000.0
2011-07-08 13:30:00,31.68,31.72,31.68,31.71,115000.0,29.344,29.381,29.344,29.3718,115000.0
2011-07-08 13:35:00,31.72,31.74,31.69,31.7,65000.0,29.381,29.3996,29.3532,29.3625,65000.0
2011-07-08 13:40:00,31.7,31.73,31.7,31.7,90000.0,29.3625,29.3903,29.3625,29.3625,90000.0
2011-07-08 13:45:00,31.69,31.7,31.64,31.65,85000.0,29.3532,29.3625,29.3069,29.3162,85000.0
2011-07-08 13:50:00,31.66,31.74,31.64,31.73,167000.0,29.3255,29.3996,29.3069,29.3903,167000.0
2011-07-08 13:55:00,31.72,31.73,31.64,31.67,164000.0,29.381,29.3903,29.3069,29.3347,164000.0
2011-07-08 14:00:00,31.66,31.7,31.65,31.66,82000.0,29.3255,29.3625,29.3162,29.3255,82000.0
2011-07-08 14:05:00,31.67,31.72,31.66,31.72,80000.0,29.3347,29.381,29.3255,29.381,80000.0
2011-07-08 14:10:00,31.72,31.74,31.69,31.7,113000.0,29.381,29.3996,29.3532,29.3625,113000.0
2011-07-08 14:15:00,31.7,31.71,31.66,31.67,114000.0,29.3625,29.3718,29.3255,29.3347,114000.0
2011-07-08 14:20:00,31.7,31.7,31.63,31.63,92000.0,29.3625,29.3625,29.2977,29.2977,92000.0
2011-07-08 14:25:00,31.63,31.64,31.6,31.6,74000.0,29.2977,29.3069,29.2699,29.2699,74000.0
2011-07-08 14:30:00,31.62,31.65,31.6,31.64,174000.0,29.2884,29.3162,29.2699,29.3069,174000.0
2011-07-08 14:35:00,31.64,31.65,31.61,31.63,81000.0,29.3069,29.3162,29.2791,29.2977,81000.0
2011-07-08 14:40:00,31.64,31.67,31.63,31.64,66000.0,29.3069,29.3347,29.2977,29.3069,66000.0
2011-07-08 14:45:00,31.63,31.68,31.62,31.65,98000.0,29.2977,29.344,29.2884,29.3162,98000.0
2011-07-08 14:50:00,31.63,31.66,31.54,31.57,196000.0,29.2977,29.3255,29.2143,29.2421,196000.0
2011-07-08 14:55:00,31.57,31.61,31.57,31.59,101000.0,29.2421,29.2791,29.2421,29.2606,101000.0
2011-07-08 15:00:00,31.59,31.63,31.57,31.6,105000.0,29.2606,29.2977,29.2421,29.2699,105000.0
2011-07-08 15:05:00,31.63,31.66,31.6,31.6,109000.0,29.2977,29.3255,29.2699,29.2699,109000.0
2011-07-08 15:10:00,31.61,31.63,31.58,31.6,148000.0,29.2791,29.2977,29.2514,29.2699,148000.0
2011-07-08 15:15:00,31.59,31.59,31.54,31.55,169000.0,29.2606,29.2606,29.2143,29.2236,169000.0
2011-07-08 15:20:00,31.56,31.59,31.5,31.54,190000.0,29.2328,29.2606,29.1773,29.2143,190000.0
2011-07-08 15:25:00,31.54,31.57,31.5,31.51,188000.0,29.2143,29.2421,29.1773,29.1865,188000.0
2011-07-08 15:30:00,31.5,31.6,31.5,31.55,247000.0,29.1773,29.2699,29.1773,29.2236,247000.0
2011-07-08 15:35:00,31.55,31.63,31.54,31.6,130000.0,29.2236,29.2977,29.2143,29.2699,130000.0
2011-07-08 15:40:00,31.6,31.61,31.56,31.57,258000.0,29.2699,29.2791,29.2328,29.2421,258000.0
2011-07-08 15:45:00,31.57,31.63,31.53,31.62,339000.0,29.2421,29.2977,29.205,29.2884,339000.0
2011-07-08 15:50:00,31.63,31.63,31.55,31.56,526000.0,29.2977,29.2977,29.2236,29.2328,526000.0
2011-07-08 15:55:00,31.56,31.57,31.52,31.53,500000.0,29.2328,29.2421,29.1958,29.205,500000.0
2011-07-11 09:30:00,31.32,31.34,31.08,31.1,73000.0,29.0105,29.0291,28.7882,28.8068,73000.0
2011-07-11 09:35:00,31.1,31.12,31.03,31.06,566000.0,28.8068,28.8253,28.7419,28.7697,566000.0
2011-07-11 09:40:00,31.07,31.07,30.97,31.0,280000.0,28.779,28.779,28.6863,28.7141,280000.0
2011-07-11 09:45:00,30.99,31.1,30.97,31.09,162000.0,28.7049,28.8068,28.6863,28.7975,162000.0
2011-07-11 09:50:00,31.09,31.1,31.06,31.09,249000.0,28.7975,28.8068,28.7697,28.7975,249000.0
2011-07-11 09:55:00,31.1,31.14,31.0,31.02,324000.0,28.8068,28.8438,28.7141,28.7327,324000.0
2011-07-11 10:00:00,31.0,31.03,30.96,31.02,269000.0,28.7141,28.7419,28.6771,28.7327,269000.0
2011-07-11 10:05:00,31.0,31.01,30.9,30.91,237000.0,28.7141,28.7234,28.6215,28.6308,237000.0
2011-07-11 10:10:00,30.89,30.91,30.8,30.85,325000.0,28.6122,28.6308,28.5289,28.5752,325000.0
2011-07-11 10:15:00,30.85,30.9,30.82,30.86,203000.0,28.5752,28.6215,28.5474,28.5844,203000.0
2011-07-11 10:20:00,30.88,30.88,30.84,30.88,110000.0,28.603,28.603,28.5659,28.603,110000.0
2011-07-11 10:25:00,30.88,31.0,30.85,31.0,144000.0,28.603,28.7141,28.5752,28.7141,144000.0
2011-07-11 10:30:00,31.0,31.06,30.92,31.0,198000.0,28.7141,28.7697,28.64,28.7141,198000.0
2011-07-11 10:35:00,31.0,31.02,30.96,30.96,92000.0,28.7141,28.7327,28.6771,28.6771,92000.0
2011-07-11 10:40:00,30.96,30.96,30.86,30.92,199000.0,28.6771,28.6771,28.5844,28.64,199000.0
2011-07-11 10:45:00,30.92,30.99,30.9,30.93,149000.0,28.64,28.7049,28.6215,28.6493,149000.0
2011-07-11 10:50:00,30.93,30.95,30.9,30.95,92000.0,28.6493,28.6678,28.6215,28.6678,92000.0
2011-07-11 10:55:00,30.93,30.94,30.83,30.86,116000.0,28.6493,28.6585,28.5567,28.5844,116000.0
2011-07-11 11:00:00,30.87,30.88,30.8,30.82,116000.0,28.5937,28.603,28.5289,28.5474,116000.0
2011-07-11 11:05:00,30.83,30.86,30.8,30.82,128000.0,28.5567,28.5844,28.5289,28.5474,128000.0
2011-07-11 11:10:00,30.84,30.85,30.8,30.82,42000.0,28.5659,28.5752,28.5289,28.5474,42000.0
2011-07-11 11:15:00,30.84,30.9,30.84,30.88,35000.0,28.5659,28.6215,28.5659,28.603,35000.0
2011-07-11 11:20:00,30.88,30.9,30.87,30.89,81000.0,28.603,28.6215,28.5937,28.6122,81000.0
2011-07-11 11:25:00,30.88,30.99,30.88,30.99,79000.0,28.603,28.7049,28.603,28.7049,79000.0
2011-07-11 11:30:00,30.99,31.06,30.91,30.98,226000.0,28.7049,28.7697,28.6308,28.6956,226000.0
2011-07-11 11:35:00,30.97,30.98,30.89,30.92,115000.0,28.6863,28.6956,28.6122,28.64,115000.0
2011-07-11 11:40:00,30.94,30.98,30.92,30.97,74000.0,28.6585,28.6956,28.64,28.6863,74000.0
2011-07-11 11:45:00,30.94,30.99,30.91,30.98,67000.0,28.6585,28.7049,28.6308,28.6956,67000.0
2011-07-11 11:50:00,30.97,31.01,30.96,30.96,65000.0,28.6863,28.7234,28.6771,28.6771,65000.0
2011-07-11 11:55:00,30.95,30.95,30.9,30.91,83000.0,28.6678,28.6678,28.6215,28.6308,83000.0
2011-07-11 12:00:00,30.91,30.91,30.86,30.87,25000.0,28.6308,28.6308,28.5844,28.5937,25000.0
2011-07-11 12:05:00,30.87,30.89,30.86,30.86,45000.0,28.5937,28.6122,28.5844,28.5844,45000.0
2011-07-11 12:10:00,30.88,30.89,30.86,30.86,34000.0,28.603,28.6122,28.5844,28.5844,34000.0
2011-07-11 12:15:00,30.88,30.93,30.86,30.92,34000.0,28.603,28.6493,28.5844,28.64,34000.0
2011-07-11 12:20:00,30.92,30.93,30.87,30.87,28000.0,28.64,28.6493,28.5937,28.5937,28000.0
2011-07-11 12:25:00,30.87,30.91,30.87,30.9,82000.0,28.5937,28.6308,28.5937,28.6215,82000.0
2011-07-11 12:30:00,30.91,30.94,30.88,30.9,255000.0,28.6308,28.6585,28.603,28.6215,255000.0
2011-07-11 12:35:00,30.92,30.93,30.88,30.89,159000.0,28.64,28.6493,28.603,28.6122,159000.0
2011-07-11 12:40:00,30.87,30.88,30.81,30.84,115000.0,28.5937,28.603,28.5381,28.5659,115000.0
2011-07-11 12:45:00,30.83,30.83,30.77,30.77,73000.0,28.5567,28.5567,28.5011,28.5011,73000.0
2011-07-11 12:50:00,30.76,30.8,30.76,30.79,48000.0,28.4918,28.5289,28.4918,28.5196,48000.0
2011-07-11 12:55:00,30.79,30.79,30.74,30.76,103000.0,28.5196,28.5196,28.4733,28.4918,103000.0
2011-07-11 13:00:00,30.76,30.78,30.75,30.77,202000.0,28.4918,28.5103,28.4826,28.5011,202000.0
2011-07-11 13:05:00,30.78,30.79,30.75,30.76,41000.0,28.5103,28.5196,28.4826,28.4918,41000.0
2011-07-11 13:10:00,30.77,30.78,30.75,30.75,23000.0,28.5011,28.5103,28.4826,28.4826,23000.0
2011-07-11 13:15:00,30.75,30.76,30.7,30.74,73000.0,28.4826,28.4918,28.4362,28.4733,73000.0
2011-07-11 13:20:00,30.74,30.85,30.73,30.84,114000.0,28.4733,28.5752,28.464,28.5659,114000.0
2011-07-11 13:25:00,30.85,30.85,30.78,30.79,84000.0,28.5752,28.5752,28.5103,28.5196,84000.0
2011-07-11 13:30:00,30.79,30.86,30.79,30.84,51000.0,28.5196,28.5844,28.5196,28.5659,51000.0
2011-07-11 13:35:00,30.86,30.86,30.8,30.81,59000.0,28.5844,28.5844,28.5289,28.5381,59000.0
2011-07-11 13:40:00,30.81,30.85,30.79,30.82,30000.0,28.5381,28.5752,28.5196,28.5474,30000.0
2011-07-11 13:45:00,30.82,30.83,30.79,30.83,72000.0,28.5474,28.5567,28.5196,28.5567,72000.0
2011-07-11 13:50:00,30.81,30.84,30.77,30.8,207000.0,28.5381,28.5659,28.5011,28.5289,207000.0
2011-07-11 13:55:00,30.8,30.83,30.8,30.83,36000.0,28.5289,28.5567,28.5289,28.5567,36000.0
2011-07-11 14:00:00,30.82,30.88,30.82,30.86,70000.0,28.5474,28.603,28.5474,28.5844,70000.0
2011-07-11 14:05:00,30.85,30.88,30.85,30.87,29000.0,28.5752,28.603,28.5752,28.5937,29000.0
2011-07-11 14:10:00,30.88,30.89,30.86,30.86,29000.0,28.603,28.6122,28.5844,28.5844,29000.0
2011-07-11 14:15:00,30.85,30.88,30.85,30.85,36000.0,28.5752,28.603,28.5752,28.5752,36000.0
2011-07-11 14:20:00,30.85,30.88,30.84,30.85,163000.0,28.5752,28.603,28.5659,28.5752,163000.0
2011-07-11 14:25:00,30.85,30.86,30.83,30.84,84000.0,28.5752,28.5844,28.5567,28.5659,84000.0
2011-07-11 14:30:00,30.84,30.84,30.78,30.79,124000.0,28.5659,28.5659,28.5103,28.5196,124000.0
2011-07-11 14:35:00,30.78,30.84,30.78,30.82,59000.0,28.5103,28.5659,28.5103,28.5474,59000.0
2011-07-11 14:40:00,30.83,30.83,30.76,30.8,68000.0,28.5567,28.5567,28.4918,28.5289,68000.0
2011-07-11 14:45:00,30.8,30.8,30.74,30.74,50000.0,28.5289,28.5289,28.4733,28.4733,50000.0
2011-07-11 14:50:00,30.75,30.8,30.72,30.76,85000.0,28.4826,28.5289,28.4548,28.4918,85000.0
2011-07-11 14:55:00,30.75,30.76,30.73,30.74,87000.0,28.4826,28.4918,28.464,28.4733,87000.0
2011-07-11 15:00:00,30.74,30.77,30.73,30.74,125000.0,28.4733,28.5011,28.464,28.4733,125000.0
2011-07-11 15:05:00,30.76,30.76,30.73,30.73,43000.0,28.4918,28.4918,28.464,28.464,43000.0
2011-07-11 15:10:00,30.73,30.75,30.73,30.74,83000.0,28.464,28.4826,28.464,28.4733,83000.0
2011-07-11 15:15:00,30.73,30.78,30.73,30.74,87000.0,28.464,28.5103,28.464,28.4733,87000.0
2011-07-11 15:20:00,30.75,30.79,30.75,30.78,113000.0,28.4826,28.5196,28.4826,28.5103,113000.0
2011-07-11 15:25:00,30.77,30.84,30.75,30.82,128000.0,28.5011,28.5659,28.4826,28.5474,128000.0
2011-07-11 15:30:00,30.82,30.88,30.81,30.83,289000.0,28.5474,28.603,28.5381,28.5567,289000.0
2011-07-11 15:35:00,30.83,30.86,30.81,30.83,120000.0,28.5567,28.5844,28.5381,28.5567,120000.0
2011-07-11 15:40:00,30.83,30.85,30.8,30.81,134000.0,28.5567,28.5752,28.5289,28.5381,134000.0
2011-07-11 15:45:00,30.8,30.81,30.73,30.77,243000.0,28.5289,28.5381,28.464,28.5011,243000.0
2011-07-11 15:50:00,30.78,30.8,30.76,30.78,259000.0,28.5103,28.5289,28.4918,28.5103,259000.0
2011-07-11 15:55:00,30.78,30.8,30.75,30.75,626000.0,28.5103,28.5289,28.4826,28.4826,626000.0
2011-07-12 09:30:00,30.82,30.95,30.55,30.64,410000.0,28.5474,28.6678,28.2973,28.3807,410000.0
2011-07-12 09:35:00,30.64,30.83,30.64,30.83,46000.0,28.3807,28.5567,28.3807,28.5567,46000.0
2011-07-12 09:40:00,30.81,30.84,30.76,30.8,210000.0,28.5381,28.5659,28.4918,28.5289,210000.0
2011-07-12 09:45:00,30.8,30.82,30.75,30.77,110000.0,28.5289,28.5474,28.4826,28.5011,110000.0
2011-07-12 09:50:00,30.78,30.84,30.76,30.77,176000.0,28.5103,28.5659,28.4918,28.5011,176000.0
2011-07-12 09:55:00,30.81,30.93,30.76,30.85,380000.0,28.5381,28.6493,28.4918,28.5752,380000.0
2011-07-12 10:00:00,30.85,30.87,30.8,30.82,569000.0,28.5752,28.5937,28.5289,28.5474,569000.0
2011-07-12 10:05:00,30.82,30.95,30.81,30.9,251000.0,28.5474,28.6678,28.5381,28.6215,251000.0
2011-07-12 10:10:00,30.9,30.92,30.85,30.88,286000.0,28.6215,28.64,28.5752,28.603,286000.0
2011-07-12 10:15:00,30.88,30.92,30.85,30.91,132000.0,28.603,28.64,28.5752,28.6308,132000.0
2011-07-12 10:20:00,30.9,30.91,30.84,30.85,129000.0,28.6215,28.6308,28.5659,28.5752,129000.0
2011-07-12 10:25:00,30.85,30.86,30.76,30.76,208000.0,28.5752,28.5844,28.4918,28.4918,208000.0
2011-07-12 10:30:00,30.76,30.77,30.68,30.76,314000.0,28.4918,28.5011,28.4177,28.4918,314000.0
2011-07-12 10:35:00,30.76,30.79,30.72,30.74,301000.0,28.4918,28.5196,28.4548,28.4733,301000.0
2011-07-12 10:40:00,30.74,30.79,30.68,30.7,72000.0,28.4733,28.5196,28.4177,28.4362,72000.0
2011-07-12 10:45:00,30.7,30.7,30.65,30.65,90000.0,28.4362,28.4362,28.3899,28.3899,90000.0
2011-07-12 10:50:00,30.64,30.64,30.54,30.59,286000.0,28.3807,28.3807,28.288,28.3344,286000.0
2011-07-12 10:55:00,30.59,30.64,30.55,30.62,128000.0,28.3344,28.3807,28.2973,28.3621,128000.0
2011-07-12 11:00:00,30.63,30.73,30.61,30.69,85000.0,28.3714,28.464,28.3529,28.427,85000.0
2011-07-12 11:05:00,30.72,30.72,30.64,30.64,37000.0,28.4548,28.4548,28.3807,28.3807,37000.0
2011-07-12 11:10:00,30.65,30.68,30.62,30.64,57000.0,28.3899,28.4177,28.3621,28.3807,57000.0
2011-07-12 11:15:00,30.64,30.68,30.62,30.68,66000.0,28.3807,28.4177,28.3621,28.4177,66000.0
2011-07-12 11:20:00,30.66,30.68,30.61,30.63,295000.0,28.3992,28.4177,28.3529,28.3714,295000.0
2011-07-12 11:25:00,30.63,30.63,30.54,30.54,216000.0,28.3714,28.3714,28.288,28.288,216000.0
2011-07-12 11:30:00,30.56,30.58,30.53,30.56,277000.0,28.3066,28.3251,28.2788,28.3066,277000.0
2011-07-12 11:35:00,30.56,30.57,30.53,30.54,169000.0,28.3066,28.3158,28.2788,28.288,169000.0
2011-07-12 11:40:00,30.55,30.57,30.54,30.54,140000.0,28.2973,28.3158,28.288,28.288,140000.0
2011-07-12 11:45:00,30.55,30.57,30.52,30.55,78000.0,28.2973,28.3158,28.2695,28.2973,78000.0
2011-07-12 11:50:00,30.56,30.56,30.52,30.53,131000.0,28.3066,28.3066,28.2695,28.2788,131000.0
2011-07-12 11:55:00,30.54,30.58,30.53,30.55,163000.0,28.288,28.3251,28.2788,28.2973,163000.0
2011-07-12 12:00:00,30.55,30.6,30.53,30.59,145000.0,28.2973,28.3436,28.2788,28.3344,145000.0
2011-07-12 12:05:00,30.6,30.66,30.6,30.65,70000.0,28.3436,28.3992,28.3436,28.3899,70000.0
2011-07-12 12:10:00,30.65,30.67,30.64,30.65,31000.0,28.3899,28.4085,28.3807,28.3899,31000.0
2011-07-12 12:15:00,30.64,30.7,30.63,30.7,49000.0,28.3807,28.4362,28.3714,28.4362,49000.0
2011-07-12 12:20:00,30.7,30.7,30.69,30.7,78000.0,28.4362,28.4362,28.427,28.4362,78000.0
2011-07-12 12:25:00,30.69,30.7,30.67,30.67,53000.0,28.427,28.4362,28.4085,28.4085,53000.0
2011-07-12 12:30:00,30.68,30.72,30.67,30.7,180000.0,28.4177,28.4548,28.4085,28.4362,180000.0
2011-07-12 12:35:00,30.7,30.73,30.67,30.71,169000.0,28.4362,28.464,28.4085,28.4455,169000.0
2011-07-12 12:40:00,30.71,30.72,30.64,30.64,200000.0,28.4455,28.4548,28.3807,28.3807,200000.0
2011-07-12 12:45:00,30.65,30.7,30.64,30.69,190000.0,28.3899,28.4362,28.3807,28.427,190000.0
2011-07-12 12:50:00,30.69,30.7,30.66,30.66,137000.0,28.427,28.4362,28.3992,28.3992,137000.0
2011-07-12 12:55:00,30.67,30.72,30.66,30.72,49000.0,28.4085,28.4548,28.3992,28.4548,49000.0
2011-07-12 13:00:00,30.74,30.74,30.68,30.73,58000.0,28.4733,28.4733,28.4177,28.464,58000.0
2011-07-12 13:05:00,30.74,30.76,30.74,30.75,56000.0,28.4733,28.4918,28.4733,28.4826,56000.0
2011-07-12 13:10:00,30.74,30.76,30.69,30.7,296000.0,28.4733,28.4918,28.427,28.4362,296000.0
2011-07-12 13:15:00,30.7,30.73,30.68,30.71,156000.0,28.4362,28.464,28.4177,28.4455,156000.0
2011-07-12 13:20:00,30.72,30.73,30.7,30.71,72000.0,28.4548,28.464,28.4362,28.4455,72000.0
2011-07-12 13:25:00,30.71,30.71,30.66,30.68,78000.0,28.4455,28.4455,28.3992,28.4177,78000.0
2011-07-12 13:30:00,30.69,30.7,30.68,30.7,40000.0,28.427,28.4362,28.4177,28.4362,40000.0
2011-07-12 13:35:00,30.7,30.71,30.67,30.7,57000.0,28.4362,28.4455,28.4085,28.4362,57000.0
2011-07-12 13:40:00,30.7,30.71,30.66,30.66,137000.0,28.4362,28.4455,28.3992,28.3992,137000.0
2011-07-12 13:45:00,30.66,30.67,30.63,30.64,91000.0,28.3992,28.4085,28.3714,28.3807,91000.0
2011-07-12 13:50:00,30.66,30.66,30.6,30.6,79000.0,28.3992,28.3992,28.3436,28.3436,79000.0
2011-07-12 13:55:00,30.6,30.61,30.57,30.57,74000.0,28.3436,28.3529,28.3158,28.3158,74000.0
2011-07-12 14:00:00,30.57,30.64,30.56,30.59,155000.0,28.3158,28.3807,28.3066,28.3344,155000.0
2011-07-12 14:05:00,30.6,30.66,30.58,30.62,110000.0,28.3436,28.3992,28.3251,28.3621,110000.0
2011-07-12 14:10:00,30.63,30.71,30.63,30.64,209000.0,28.3714,28.4455,28.3714,28.3807,209000.0
2011-07-12 14:15:00,30.64,30.73,30.64,30.7,160000.0,28.3807,28.464,28.3807,28.4362,160000.0
2011-07-12 14:20:00,30.7,30.75,30.67,30.67,446000.0,28.4362,28.4826,28.4085,28.4085,446000.0
2011-07-12 14:25:00,30.66,30.7,30.66,30.68,81000.0,28.3992,28.4362,28.3992,28.4177,81000.0
2011-07-12 14:30:00,30.68,30.71,30.66,30.69,112000.0,28.4177,28.4455,28.3992,28.427,112000.0
2011-07-12 14:35:00,30.7,30.7,30.63,30.65,109000.0,28.4362,28.4362,28.3714,28.3899,109000.0
2011-07-12 14:40:00,30.65,30.68,30.62,30.62,78000.0,28.3899,28.4177,28.3621,28.3621,78000.0
2011-07-12 14:45:00,30.63,30.67,30.61,30.63,130000.0,28.3714,28.4085,28.3529,28.3714,130000.0
2011-07-12 14:50:00,30.63,30.66,30.6,30.64,126000.0,28.3714,28.3992,28.3436,28.3807,126000.0
2011-07-12 14:55:00,30.63,30.65,30.61,30.61,84000.0,28.3714,28.3899,28.3529,28.3529,84000.0
2011-07-12 15:00:00,30.63,30.68,30.61,30.65,107000.0,28.3714,28.4177,28.3529,28.3899,107000.0
2011-07-12 15:05:00,30.65,30.69,30.63,30.64,116000.0,28.3899,28.427,28.3714,28.3807,116000.0
2011-07-12 15:10:00,30.65,30.69,30.61,30.63,127000.0,28.3899,28.427,28.3529,28.3714,127000.0
2011-07-12 15:15:00,30.63,30.69,30.61,30.65,152000.0,28.3714,28.427,28.3529,28.3899,152000.0
2011-07-12 15:20:00,30.66,30.71,30.66,30.71,196000.0,28.3992,28.4455,28.3992,28.4455,196000.0
2011-07-12 15:25:00,30.71,30.71,30.63,30.66,162000.0,28.4455,28.4455,28.3714,28.3992,162000.0
2011-07-12 15:30:00,30.67,30.68,30.64,30.67,220000.0,28.4085,28.4177,28.3807,28.4085,220000.0
2011-07-12 15:35:00,30.66,30.67,30.63,30.64,196000.0,28.3992,28.4085,28.3714,28.3807,196000.0
2011-07-12 15:40:00,30.63,30.63,30.55,30.56,224000.0,28.3714,28.3714,28.2973,28.3066,224000.0
2011-07-12 15:45:00,30.55,30.59,30.42,30.42,516000.0,28.2973,28.3344,28.1769,28.1769,516000.0
2011-07-12 15:50:00,30.42,30.51,30.41,30.42,405000.0,28.1769,28.2603,28.1676,28.1769,405000.0
2011-07-12 15:55:00,30.42,30.44,30.37,30.38,631000.0,28.1769,28.1954,28.1306,28.1398,631000.0
2011-07-13 09:30:00,30.52,30.78,30.52,30.66,340000.0,28.2695,28.5103,28.2695,28.3992,340000.0
2011-07-13 09:35:00,30.65,30.78,30.65,30.77,183000.0,28.3899,28.5103,28.3899,28.5011,183000.0
2011-07-13 09:40:00,30.75,30.78,30.71,30.72,244000.0,28.4826,28.5103,28.4455,28.4548,244000.0
2011-07-13 09:45:00,30.72,30.88,30.71,30.85,257000.0,28.4548,28.603,28.4455,28.5752,257000.0
2011-07-13 09:50:00,30.84,30.86,30.78,30.79,297000.0,28.5659,28.5844,28.5103,28.5196,297000.0
2011-07-13 09:55:00,30.82,30.9,30.8,30.84,240000.0,28.5474,28.6215,28.5289,28.5659,240000.0
2011-07-13 10:00:00,30.84,30.91,30.66,30.76,461000.0,28.5659,28.6308,28.3992,28.4918,461000.0
2011-07-13 10:05:00,30.77,30.85,30.76,30.77,206000.0,28.5011,28.5752,28.4918,28.5011,206000.0
2011-07-13 10:10:00,30.77,30.84,30.72,30.81,110000.0,28.5011,28.5659,28.4548,28.5381,110000.0
2011-07-13 10:15:00,30.82,30.92,30.79,30.91,253000.0,28.5474,28.64,28.5196,28.6308,253000.0
2011-07-13 10:20:00,30.91,30.93,30.89,30.89,92000.0,28.6308,28.6493,28.6122,28.6122,92000.0
2011-07-13 10:25:00,30.89,30.93,30.89,30.9,88000.0,28.6122,28.6493,28.6122,28.6215,88000.0
2011-07-13 10:30:00,30.9,30.99,30.9,30.97,186000.0,28.6215,28.7049,28.6215,28.6863,186000.0
2011-07-13 10:35:00,30.97,30.97,30.85,30.86,273000.0,28.6863,28.6863,28.5752,28.5844,273000.0
2011-07-13 10:40:00,30.86,30.95,30.86,30.9,204000.0,28.5844,28.6678,28.5844,28.6215,204000.0
2011-07-13 10:45:00,30.9,30.9,30.77,30.8,284000.0,28.6215,28.6215,28.5011,28.5289,284000.0
2011-07-13 10:50:00,30.82,30.88,30.76,30.78,78000.0,28.5474,28.603,28.4918,28.5103,78000.0
2011-07-13 10:55:00,30.78,30.82,30.76,30.77,59000.0,28.5103,28.5474,28.4918,28.5011,59000.0
2011-07-13 11:00:00,30.79,30.86,30.78,30.85,82000.0,28.5196,28.5844,28.5103,28.5752,82000.0
2011-07-13 11:05:00,30.86,30.9,30.86,30.88,74000.0,28.5844,28.6215,28.5844,28.603,74000.0
2011-07-13 11:10:00,30.88,30.95,30.86,30.92,122000.0,28.603,28.6678,28.5844,28.64,122000.0
2011-07-13 11:15:00,30.93,31.0,30.91,30.98,239000.0,28.6493,28.7141,28.6308,28.6956,239000.0
2011-07-13 11:20:00,30.98,30.98,30.89,30.89,171000.0,28.6956,28.6956,28.6122,28.6122,171000.0
2011-07-13 11:25:00,30.9,30.95,30.89,30.93,50000.0,28.6215,28.6678,28.6122,28.6493,50000.0
2011-07-13 11:30:00,30.92,30.94,30.85,30.86,142000.0,28.64,28.6585,28.5752,28.5844,142000.0
2011-07-13 11:35:00,30.85,30.85,30.78,30.78,65000.0,28.5752,28.5752,28.5103,28.5103,65000.0
2011-07-13 11:40:00,30.79,30.84,30.77,30.8,194000.0,28.5196,28.5659,28.5011,28.5289,194000.0
2011-07-13 11:45:00,30.82,30.83,30.71,30.72,225000.0,28.5474,28.5567,28.4455,28.4548,225000.0
2011-07-13 11:50:00,30.72,30.75,30.7,30.7,111000.0,28.4548,28.4826,28.4362,28.4362,111000.0
2011-07-13 11:55:00,30.71,30.73,30.66,30.69,128000.0,28.4455,28.464,28.3992,28.427,128000.0
2011-07-13 12:00:00,30.71,30.78,30.68,30.77,133000.0,28.4455,28.5103,28.4177,28.5011,133000.0
2011-07-13 12:05:00,30.75,30.76,30.7,30.73,123000.0,28.4826,28.4918,28.4362,28.464,123000.0
2011-07-13 12:10:00,30.73,30.76,30.7,30.76,73000.0,28.464,28.4918,28.4362,28.4918,73000.0
2011-07-13 12:15:00,30.75,30.79,30.73,30.79,16000.0,28.4826,28.5196,28.464,28.5196,16000.0
2011-07-13 12:20:00,30.79,30.8,30.75,30.76,65000.0,28.5196,28.5289,28.4826,28.4918,65000.0
2011-07-13 12:25:00,30.75,30.8,30.75,30.8,73000.0,28.4826,28.5289,28.4826,28.5289,73000.0
2011-07-13 12:30:00,30.78,30.8,30.76,30.79,24000.0,28.5103,28.5289,28.4918,28.5196,24000.0
2011-07-13 12:35:00,30.79,30.83,30.79,30.82,56000.0,28.5196,28.5567,28.5196,28.5474,56000.0
2011-07-13 12:40:00,30.81,30.83,30.77,30.79,102000.0,28.5381,28.5567,28.5011,28.5196,102000.0
2011-07-13 12:45:00,30.78,30.81,30.76,30.79,97000.0,28.5103,28.5381,28.4918,28.5196,97000.0
2011-07-13 12:50:00,30.78,30.81,30.74,30.78,47000.0,28.5103,28.5381,28.4733,28.5103,47000.0
2011-07-13 12:55:00,30.78,30.79,30.76,30.78,68000.0,28.5103,28.5196,28.4918,28.5103,68000.0
2011-07-13 13:00:00,30.76,30.79,30.71,30.73,297000.0,28.4918,28.5196,28.4455,28.464,297000.0
2011-07-13 13:05:00,30.73,30.77,30.73,30.76,272000.0,28.464,28.5011,28.464,28.4918,272000.0
2011-07-13 13:10:00,30.75,30.77,30.73,30.74,272000.0,28.4826,28.5011,28.464,28.4733,272000.0
2011-07-13 13:15:00,30.74,30.77,30.71,30.74,318000.0,28.4733,28.5011,28.4455,28.4733,318000.0
2011-07-13 13:20:00,30.74,30.77,30.73,30.75,137000.0,28.4733,28.5011,28.464,28.4826,137000.0
2011-07-13 13:25:00,30.76,30.85,30.75,30.84,66000.0,28.4918,28.5752,28.4826,28.5659,66000.0
2011-07-13 13:30:00,30.85,30.88,30.84,30.85,102000.0,28.5752,28.603,28.5659,28.5752,102000.0
2011-07-13 13:35:00,30.87,30.9,30.85,30.87,49000.0,28.5937,28.6215,28.5752,28.5937,49000.0
2011-07-13 13:40:00,30.87,30.89,30.85,30.86,26000.0,28.5937,28.6122,28.5752,28.5844,26000.0
2011-07-13 13:45:00,30.86,30.86,30.81,30.81,22000.0,28.5844,28.5844,28.5381,28.5381,22000.0
2011-07-13 13:50:00,30.81,30.85,30.78,30.8,50000.0,28.5381,28.5752,28.5103,28.5289,50000.0
2011-07-13 13:55:00,30.81,30.85,30.81,30.85,11000.0,28.5381,28.5752,28.5381,28.5752,11000.0
2011-07-13 14:00:00,30.83,30.84,30.8,30.83,76000.0,28.5567,28.5659,28.5289,28.5567,76000.0
2011-07-13 14:05:00,30.82,30.83,30.77,30.77,136000.0,28.5474,28.5567,28.5011,28.5011,136000.0
2011-07-13 14:10:00,30.77,30.78,30.73,30.76,113000.0,28.5011,28.5103,28.464,28.4918,113000.0
2011-07-13 14:15:00,30.75,30.76,30.71,30.73,73000.0,28.4826,28.4918,28.4455,28.464,73000.0
2011-07-13 14:20:00,30.73,30.74,30.7,30.73,58000.0,28.464,28.4733,28.4362,28.464,58000.0
2011-07-13 14:25:00,30.73,30.75,30.71,30.75,52000.0,28.464,28.4826,28.4455,28.4826,52000.0
2011-07-13 14:30:00,30.73,30.79,30.72,30.73,73000.0,28.464,28.5196,28.4548,28.464,73000.0
2011-07-13 14:35:00,30.74,30.79,30.73,30.75,61000.0,28.4733,28.5196,28.464,28.4826,61000.0
2011-07-13 14:40:00,30.75,30.76,30.73,30.74,27000.0,28.4826,28.4918,28.464,28.4733,27000.0
2011-07-13 14:45:00,30.74,30.76,30.72,30.72,176000.0,28.4733,28.4918,28.4548,28.4548,176000.0
2011-07-13 14:50:00,30.74,30.76,30.72,30.75,130000.0,28.4733,28.4918,28.4548,28.4826,130000.0
2011-07-13 14:55:00,30.75,30.76,30.73,30.75,88000.0,28.4826,28.4918,28.464,28.4826,88000.0
2011-07-13 15:00:00,30.75,30.78,30.72,30.74,163000.0,28.4826,28.5103,28.4548,28.4733,163000.0
2011-07-13 15:05:00,30.75,30.75,30.71,30.73,137000.0,28.4826,28.4826,28.4455,28.464,137000.0
2011-07-13 15:10:00,30.72,30.73,30.65,30.67,175000.0,28.4548,28.464,28.3899,28.4085,175000.0
2011-07-13 15:15:00,30.66,30.7,30.64,30.64,133000.0,28.3992,28.4362,28.3807,28.3807,133000.0
2011-07-13 15:20:00,30.64,30.68,30.63,30.66,123000.0,28.3807,28.4177,28.3714,28.3992,123000.0
2011-07-13 15:25:00,30.68,30.71,30.65,30.69,135000.0,28.4177,28.4455,28.3899,28.427,135000.0
2011-07-13 15:30:00,30.69,30.72,30.66,30.7,108000.0,28.427,28.4548,28.3992,28.4362,108000.0
2011-07-13 15:35:00,30.7,30.71,30.68,30.68,140000.0,28.4362,28.4455,28.4177,28.4177,140000.0
2011-07-13 15:40:00,30.68,30.69,30.64,30.67,173000.0,28.4177,28.427,28.3807,28.4085,173000.0
2011-07-13 15:45:00,30.66,30.7,30.64,30.7,313000.0,28.3992,28.4362,28.3807,28.4362,313000.0
2011-07-13 15:50:00,30.7,30.71,30.68,30.7,474000.0,28.4362,28.4455,28.4177,28.4362,474000.0
2011-07-13 15:55:00,30.7,30.7,30.61,30.64,550000.0,28.4362,28.4362,28.3529,28.3807,550000.0
2011-07-14 09:30:00,30.45,30.72,30.45,30.72,162000.0,28.2047,28.4548,28.2047,28.4548,162000.0
2011-07-14 09:35:00,30.72,30.85,30.72,30.79,146000.0,28.4548,28.5752,28.4548,28.5196,146000.0
2011-07-14 09:40:00,30.79,30.81,30.74,30.79,57000.0,28.5196,28.5381,28.4733,28.5196,57000.0
2011-07-14 09:45:00,30.82,30.9,30.79,30.88,144000.0,28.5474,28.6215,28.5196,28.603,144000.0
2011-07-14 09:50:00,30.88,30.95,30.87,30.95,143000.0,28.603,28.6678,28.5937,28.6678,143000.0
2011-07-14 09:55:00,30.94,31.03,30.92,30.96,294000.0,28.6585,28.7419,28.64,28.6771,294000.0
2011-07-14 10:00:00,30.97,31.0,30.96,30.99,194000.0,28.6863,28.7141,28.6771,28.7049,194000.0
2011-07-14 10:05:00,30.99,31.06,30.95,31.06,139000.0,28.7049,28.7697,28.6678,28.7697,139000.0
2011-07-14 10:10:00,31.06,31.06,30.95,30.98,148000.0,28.7697,28.7697,28.6678,28.6956,148000.0
2011-07-14 10:15:00,30.99,31.02,30.96,30.99,63000.0,28.7049,28.7327,28.6771,28.7049,63000.0
2011-07-14 10:20:00,30.99,31.05,30.97,31.04,77000.0,28.7049,28.7604,28.6863,28.7512,77000.0
2011-07-14 10:25:00,31.04,31.1,31.0,31.0,286000.0,28.7512,28.8068,28.7141,28.7141,286000.0
2011-07-14 10:30:00,31.01,31.03,30.95,30.99,152000.0,28.7234,28.7419,28.6678,28.7049,152000.0
2011-07-14 10:35:00,30.99,30.99,30.93,30.97,74000.0,28.7049,28.7049,28.6493,28.6863,74000.0
2011-07-14 10:40:00,30.97,31.01,30.96,30.97,118000.0,28.6863,28.7234,28.6771,28.6863,118000.0
2011-07-14 10:45:00,30.97,31.01,30.94,30.95,65000.0,28.6863,28.7234,28.6585,28.6678,65000.0
2011-07-14 10:50:00,30.94,30.94,30.85,30.86,76000.0,28.6585,28.6585,28.5752,28.5844,76000.0
2011-07-14 10:55:00,30.86,30.9,30.82,30.86,63000.0,28.5844,28.6215,28.5474,28.5844,63000.0
2011-07-14 11:00:00,30.86,30.9,30.83,30.88,75000.0,28.5844,28.6215,28.5567,28.603,75000.0
2011-07-14 11:05:00,30.86,30.93,30.86,30.92,40000.0,28.5844,28.6493,28.5844,28.64,40000.0
2011-07-14 11:10:00,30.91,30.92,30.84,30.89,45000.0,28.6308,28.64,28.5659,28.6122,45000.0
2011-07-14 11:15:00,30.86,30.87,30.86,30.87,17000.0,28.5844,28.5937,28.5844,28.5937,17000.0
2011-07-14 11:20:00,30.85,30.89,30.85,30.89,24000.0,28.5752,28.6122,28.5752,28.6122,24000.0
2011-07-14 11:25:00,30.88,30.92,30.88,30.91,29000.0,28.603,28.64,28.603,28.6308,29000.0
2011-07-14 11:30:00,30.89,30.9,30.78,30.81,68000.0,28.6122,28.6215,28.5103,28.5381,68000.0
2011-07-14 11:35:00,30.81,30.82,30.74,30.77,26000.0,28.5381,28.5474,28.4733,28.5011,26000.0
2011-07-14 11:40:00,30.77,30.82,30.76,30.79,47000.0,28.5011,28.5474,28.4918,28.5196,47000.0
2011-07-14 11:45:00,30.79,30.8,30.76,30.78,21000.0,28.5196,28.5289,28.4918,28.5103,21000.0
2011-07-14 11:50:00,30.78,30.78,30.74,30.74,24000.0,28.5103,28.5103,28.4733,28.4733,24000.0
2011-07-14 11:55:00,30.73,30.76,30.71,30.75,39000.0,28.464,28.4918,28.4455,28.4826,39000.0
2011-07-14 12:00:00,30.74,30.75,30.67,30.69,127000.0,28.4733,28.4826,28.4085,28.427,127000.0
2011-07-14 12:05:00,30.72,30.75,30.65,30.67,62000.0,28.4548,28.4826,28.3899,28.4085,62000.0
2011-07-14 12:10:00,30.65,30.66,30.61,30.65,74000.0,28.3899,28.3992,28.3529,28.3899,74000.0
2011-07-14 12:15:00,30.64,30.64,30.6,30.61,32000.0,28.3807,28.3807,28.3436,28.3529,32000.0
2011-07-14 12:20:00,30.61,30.61,30.52,30.55,137000.0,28.3529,28.3529,28.2695,28.2973,137000.0
2011-07-14 12:25:00,30.55,30.63,30.53,30.62,46000.0,28.2973,28.3714,28.2788,28.3621,46000.0
2011-07-14 12:30:00,30.61,30.63,30.6,30.63,14000.0,28.3529,28.3714,28.3436,28.3714,14000.0
2011-07-14 12:35:00,30.62,30.67,30.62,30.64,19000.0,28.3621,28.4085,28.3621,28.3807,19000.0
2011-07-14 12:40:00,30.65,30.73,30.65,30.71,53000.0,28.3899,28.464,28.3899,28.4455,53000.0
2011-07-14 12:45:00,30.71,30.75,30.67,30.74,210000.0,28.4455,28.4826,28.4085,28.4733,210000.0
2011-07-14 12:50:00,30.74,30.78,30.7,30.75,230000.0,28.4733,28.5103,28.4362,28.4826,230000.0
2011-07-14 12:55:00,30.71,30.71,30.67,30.7,22000.0,28.4455,28.4455,28.4085,28.4362,22000.0
2011-07-14 13:00:00,30.7,30.72,30.67,30.7,105000.0,28.4362,28.4548,28.4085,28.4362,105000.0
2011-07-14 13:05:00,30.7,30.73,30.67,30.71,110000.0,28.4362,28.464,28.4085,28.4455,110000.0
2011-07-14 13:10:00,30.69,30.7,30.67,30.68,15000.0,28.427,28.4362,28.4085,28.4177,15000.0
2011-07-14 13:15:00,30.67,30.69,30.61,30.61,30000.0,28.4085,28.427,28.3529,28.3529,30000.0
2011-07-14 13:20:00,30.61,30.66,30.59,30.63,34000.0,28.3529,28.3992,28.3344,28.3714,34000.0
2011-07-14 13:25:00,30.66,30.69,30.65,30.69,141000.0,28.3992,28.427,28.3899,28.427,141000.0
2011-07-14 13:30:00,30.7,30.88,30.69,30.84,185000.0,28.4362,28.603,28.427,28.5659,185000.0
2011-07-14 13:35:00,30.84,30.85,30.77,30.77,78000.0,28.5659,28.5752,28.5011,28.5011,78000.0
2011-07-14 13:40:00,30.75,30.81,30.74,30.77,88000.0,28.4826,28.5381,28.4733,28.5011,88000.0
2011-07-14 13:45:00,30.79,30.79,30.7,30.71,152000.0,28.5196,28.5196,28.4362,28.4455,152000.0
2011-07-14 13:50:00,30.71,30.71,30.65,30.65,92000.0,28.4455,28.4455,28.3899,28.3899,92000.0
2011-07-14 13:55:00,30.67,30.67,30.64,30.67,404000.0,28.4085,28.4085,28.3807,28.4085,404000.0
2011-07-14 14:00:00,30.67,30.76,30.67,30.73,145000.0,28.4085,28.4918,28.4085,28.464,145000.0
2011-07-14 14:05:00,30.72,30.78,30.7,30.74,83000.0,28.4548,28.5103,28.4362,28.4733,83000.0
2011-07-14 14:10:00,30.75,30.86,30.74,30.83,140000.0,28.4826,28.5844,28.4733,28.5567,140000.0
2011-07-14 14:15:00,30.83,30.83,30.78,30.8,50000.0,28.5567,28.5567,28.5103,28.5289,50000.0
2011-07-14 14:20:00,30.79,30.84,30.78,30.79,80000.0,28.5196,28.5659,28.5103,28.5196,80000.0
2011-07-14 14:25:00,30.78,30.81,30.74,30.76,43000.0,28.5103,28.5381,28.4733,28.4918,43000.0
2011-07-14 14:30:00,30.75,30.77,30.72,30.72,51000.0,28.4826,28.5011,28.4548,28.4548,51000.0
2011-07-14 14:35:00,30.73,30.74,30.68,30.72,54000.0,28.464,28.4733,28.4177,28.4548,54000.0
2011-07-14 14:40:00,30.71,30.75,30.71,30.74,27000.0,28.4455,28.4826,28.4455,28.4733,27000.0
2011-07-14 14:45:00,30.73,30.73,30.67,30.67,44000.0,28.464,28.464,28.4085,28.4085,44000.0
2011-07-14 14:50:00,30.67,30.68,30.65,30.65,32000.0,28.4085,28.4177,28.3899,28.3899,32000.0
2011-07-14 14:55:00,30.63,30.7,30.63,30.69,64000.0,28.3714,28.4362,28.3714,28.427,64000.0
2011-07-14 15:00:00,30.7,30.72,30.68,30.68,51000.0,28.4362,28.4548,28.4177,28.4177,51000.0
2011-07-14 15:05:00,30.68,30.69,30.6,30.63,84000.0,28.4177,28.427,28.3436,28.3714,84000.0
2011-07-14 15:10:00,30.64,30.65,30.61,30.64,49000.0,28.3807,28.3899,28.3529,28.3807,49000.0
2011-07-14 15:15:00,30.65,30.68,30.62,30.67,88000.0,28.3899,28.4177,28.3621,28.4085,88000.0
2011-07-14 15:20:00,30.68,30.7,30.65,30.66,119000.0,28.4177,28.4362,28.3899,28.3992,119000.0
2011-07-14 15:25:00,30.66,30.67,30.63,30.66,54000.0,28.3992,28.4085,28.3714,28.3992,54000.0
2011-07-14 15:30:00,30.65,30.67,30.63,30.66,151000.0,28.3899,28.4085,28.3714,28.3992,151000.0
2011-07-14 15:35:00,30.65,30.67,30.63,30.65,201000.0,28.3899,28.4085,28.3714,28.3899,201000.0
2011-07-14 15:40:00,30.65,30.66,30.62,30.64,102000.0,28.3899,28.3992,28.3621,28.3807,102000.0
2011-07-14 15:45:00,30.63,30.65,30.6,30.63,164000.0,28.3714,28.3899,28.3436,28.3714,164000.0
2011-07-14 15:50:00,30.63,30.64,30.51,30.57,269000.0,28.3714,28.3807,28.2603,28.3158,269000.0
2011-07-14 15:55:00,30.58,30.62,30.56,30.57,259000.0,28.3251,28.3621,28.3066,28.3158,259000.0
2011-07-15 09:30:00,30.66,30.89,30.66,30.74,993000.0,28.3992,28.6122,28.3992,28.4733,993000.0
2011-07-15 09:35:00,30.8,30.8,30.61,30.63,109000.0,28.5289,28.5289,28.3529,28.3714,109000.0
2011-07-15 09:40:00,30.62,30.65,30.6,30.61,158000.0,28.3621,28.3899,28.3436,28.3529,158000.0
2011-07-15 09:45:00,30.6,30.71,30.6,30.69,81000.0,28.3436,28.4455,28.3436,28.427,81000.0
2011-07-15 09:50:00,30.68,30.76,30.65,30.65,229000.0,28.4177,28.4918,28.3899,28.3899,229000.0
2011-07-15 09:55:00,30.65,30.66,30.6,30.64,170000.0,28.3899,28.3992,28.3436,28.3807,170000.0
2011-07-15 10:00:00,30.62,30.74,30.61,30.68,75000.0,28.3621,28.4733,28.3529,28.4177,75000.0
2011-07-15 10:05:00,30.69,30.7,30.54,30.6,397000.0,28.427,28.4362,28.288,28.3436,397000.0
2011-07-15 10:10:00,30.58,30.63,30.57,30.63,105000.0,28.3251,28.3714,28.3158,28.3714,105000.0
2011-07-15 10:15:00,30.62,30.63,30.6,30.6,105000.0,28.3621,28.3714,28.3436,28.3436,105000.0
2011-07-15 10:20:00,30.6,30.63,30.59,30.63,73000.0,28.3436,28.3714,28.3344,28.3714,73000.0
2011-07-15 10:25:00,30.63,30.64,30.59,30.62,133000.0,28.3714,28.3807,28.3344,28.3621,133000.0
2011-07-15 10:30:00,30.64,30.64,30.6,30.6,29000.0,28.3807,28.3807,28.3436,28.3436,29000.0
2011-07-15 10:35:00,30.61,30.62,30.59,30.61,23000.0,28.3529,28.3621,28.3344,28.3529,23000.0
2011-07-15 10:40:00,30.6,30.68,30.6,30.68,42000.0,28.3436,28.4177,28.3436,28.4177,42000.0
2011-07-15 10:45:00,30.67,30.67,30.61,30.61,30000.0,28.4085,28.4085,28.3529,28.3529,30000.0
2011-07-15 10:50:00,30.62,30.69,30.62,30.69,35000.0,28.3621,28.427,28.3621,28.427,35000.0
2011-07-15 10:55:00,30.67,30.71,30.63,30.71,69000.0,28.4085,28.4455,28.3714,28.4455,69000.0
2011-07-15 11:00:00,30.7,30.75,30.68,30.74,97000.0,28.4362,28.4826,28.4177,28.4733,97000.0
2011-07-15 11:05:00,30.74,30.77,30.72,30.74,53000.0,28.4733,28.5011,28.4548,28.4733,53000.0
2011-07-15 11:10:00,30.74,30.77,30.72,30.75,56000.0,28.4733,28.5011,28.4548,28.4826,56000.0
2011-07-15 11:15:00,30.74,30.8,30.74,30.79,58000.0,28.4733,28.5289,28.4733,28.5196,58000.0
2011-07-15 11:20:00,30.78,30.81,30.76,30.8,56000.0,28.5103,28.5381,28.4918,28.5289,56000.0
2011-07-15 11:25:00,30.8,30.8,30.78,30.79,79000.0,28.5289,28.5289,28.5103,28.5196,79000.0
2011-07-15 11:30:00,30.78,30.78,30.73,30.73,131000.0,28.5103,28.5103,28.464,28.464,131000.0
2011-07-15 11:35:00,30.74,30.77,30.71,30.74,94000.0,28.4733,28.5011,28.4455,28.4733,94000.0
2011-07-15 11:40:00,30.74,30.75,30.71,30.74,96000.0,28.4733,28.4826,28.4455,28.4733,96000.0
2011-07-15 11:45:00,30.72,30.76,30.71,30.75,68000.0,28.4548,28.4918,28.4455,28.4826,68000.0
2011-07-15 11:50:00,30.75,30.76,30.73,30.75,43000.0,28.4826,28.4918,28.464,28.4826,43000.0
2011-07-15 11:55:00,30.75,30.77,30.74,30.74,210000.0,28.4826,28.5011,28.4733,28.4733,210000.0
2011-07-15 12:00:00,30.75,30.85,30.75,30.85,70000.0,28.4826,28.5752,28.4826,28.5752,70000.0
2011-07-15 12:05:00,30.85,30.89,30.81,30.87,117000.0,28.5752,28.6122,28.5381,28.5937,117000.0
2011-07-15 12:10:00,30.86,30.9,30.85,30.9,111000.0,28.5844,28.6215,28.5752,28.6215,111000.0
2011-07-15 12:15:00,30.92,30.92,30.87,30.89,65000.0,28.64,28.64,28.5937,28.6122,65000.0
2011-07-15 12:20:00,30.89,30.93,30.87,30.87,62000.0,28.6122,28.6493,28.5937,28.5937,62000.0
2011-07-15 12:25:00,30.88,30.92,30.87,30.9,69000.0,28.603,28.64,28.5937,28.6215,69000.0
2011-07-15 12:30:00,30.9,30.9,30.83,30.84,122000.0,28.6215,28.6215,28.5567,28.5659,122000.0
2011-07-15 12:35:00,30.84,30.85,30.82,30.83,44000.0,28.5659,28.5752,28.5474,28.5567,44000.0
2011-07-15 12:40:00,30.82,30.82,30.73,30.74,252000.0,28.5474,28.5474,28.464,28.4733,252000.0
2011-07-15 12:45:00,30.74,30.75,30.72,30.73,41000.0,28.4733,28.4826,28.4548,28.464,41000.0
2011-07-15 12:50:00,30.74,30.77,30.72,30.76,69000.0,28.4733,28.5011,28.4548,28.4918,69000.0
2011-07-15 12:55:00,30.75,30.8,30.75,30.76,69000.0,28.4826,28.5289,28.4826,28.4918,69000.0
2011-07-15 13:00:00,30.76,30.8,30.74,30.78,136000.0,28.4918,28.5289,28.4733,28.5103,136000.0
2011-07-15 13:05:00,30.79,30.81,30.78,30.79,187000.0,28.5196,28.5381,28.5103,28.5196,187000.0
2011-07-15 13:10:00,30.79,30.79,30.76,30.77,34000.0,28.5196,28.5196,28.4918,28.5011,34000.0
2011-07-15 13:15:00,30.78,30.79,30.77,30.77,22000.0,28.5103,28.5196,28.5011,28.5011,22000.0
2011-07-15 13:20:00,30.76,30.78,30.76,30.78,9000.0,28.4918,28.5103,28.4918,28.5103,9000.0
2011-07-15 13:25:00,30.77,30.82,30.76,30.78,75000.0,28.5011,28.5474,28.4918,28.5103,75000.0
2011-07-15 13:30:00,30.79,30.82,30.78,30.81,88000.0,28.5196,28.5474,28.5103,28.5381,88000.0
2011-07-15 13:35:00,30.8,30.8,30.8,30.8,6000.0,28.5289,28.5289,28.5289,28.5289,6000.0
2011-07-15 13:40:00,30.79,30.83,30.79,30.82,97000.0,28.5196,28.5567,28.5196,28.5474,97000.0
2011-07-15 13:45:00,30.83,30.83,30.79,30.8,64000.0,28.5567,28.5567,28.5196,28.5289,64000.0
2011-07-15 13:50:00,30.8,30.83,30.79,30.8,76000.0,28.5289,28.5567,28.5196,28.5289,76000.0
2011-07-15 13:55:00,30.79,30.8,30.73,30.76,71000.0,28.5196,28.5289,28.464,28.4918,71000.0
2011-07-15 14:00:00,30.74,30.75,30.72,30.72,25000.0,28.4733,28.4826,28.4548,28.4548,25000.0
2011-07-15 14:05:00,30.72,30.75,30.71,30.71,25000.0,28.4548,28.4826,28.4455,28.4455,25000.0
2011-07-15 14:10:00,30.71,30.74,30.71,30.71,24000.0,28.4455,28.4733,28.4455,28.4455,24000.0
2011-07-15 14:15:00,30.73,30.76,30.71,30.73,50000.0,28.464,28.4918,28.4455,28.464,50000.0
2011-07-15 14:20:00,30.74,30.75,30.7,30.72,101000.0,28.4733,28.4826,28.4362,28.4548,101000.0
2011-07-15 14:25:00,30.73,30.73,30.69,30.7,51000.0,28.464,28.464,28.427,28.4362,51000.0
2011-07-15 14:30:00,30.7,30.72,30.67,30.69,73000.0,28.4362,28.4548,28.4085,28.427,73000.0
2011-07-15 14:35:00,30.7,30.75,30.69,30.74,54000.0,28.4362,28.4826,28.427,28.4733,54000.0
2011-07-15 14:40:00,30.75,30.76,30.71,30.74,90000.0,28.4826,28.4918,28.4455,28.4733,90000.0
2011-07-15 14:45:00,30.73,30.77,30.73,30.74,97000.0,28.464,28.5011,28.464,28.4733,97000.0
2011-07-15 14:50:00,30.74,30.75,30.69,30.73,119000.0,28.4733,28.4826,28.427,28.464,119000.0
2011-07-15 14:55:00,30.74,30.76,30.68,30.69,95000.0,28.4733,28.4918,28.4177,28.427,95000.0
2011-07-15 15:00:00,30.7,30.73,30.7,30.72,65000.0,28.4362,28.464,28.4362,28.4548,65000.0
2011-07-15 15:05:00,30.71,30.72,30.69,30.7,191000.0,28.4455,28.4548,28.427,28.4362,191000.0
2011-07-15 15:10:00,30.7,30.71,30.69,30.69,299000.0,28.4362,28.4455,28.427,28.427,299000.0
2011-07-15 15:15:00,30.7,30.71,30.67,30.68,478000.0,28.4362,28.4455,28.4085,28.4177,478000.0
2011-07-15 15:20:00,30.67,30.71,30.67,30.7,116000.0,28.4085,28.4455,28.4085,28.4362,116000.0
2011-07-15 15:25:00,30.7,30.72,30.69,30.71,139000.0,28.4362,28.4548,28.427,28.4455,139000.0
2011-07-15 15:30:00,30.71,30.71,30.68,30.69,246000.0,28.4455,28.4455,28.4177,28.427,246000.0
2011-07-15 15:35:00,30.68,30.72,30.68,30.71,114000.0,28.4177,28.4548,28.4177,28.4455,114000.0
2011-07-15 15:40:00,30.72,30.73,30.68,30.71,196000.0,28.4548,28.464,28.4177,28.4455,196000.0
2011-07-15 15:45:00,30.71,30.84,30.69,30.82,363000.0,28.4455,28.5659,28.427,28.5474,363000.0
2011-07-15 15:50:00,30.81,30.86,30.79,30.86,191000.0,28.5381,28.5844,28.5196,28.5844,191000.0
2011-07-15 15:55:00,30.87,30.87,30.74,30.76,330000.0,28.5937,28.5937,28.4733,28.4918,330000.0
2011-07-18 09:30:00,30.66,30.66,30.57,30.62,83000.0,28.3992,28.3992,28.3158,28.3621,83000.0
2011-07-18 09:35:00,30.63,30.78,30.63,30.77,88000.0,28.3714,28.5103,28.3714,28.5011,88000.0
2011-07-18 09:40:00,30.75,30.9,30.75,30.9,151000.0,28.4826,28.6215,28.4826,28.6215,151000.0
2011-07-18 09:45:00,30.87,30.89,30.78,30.8,81000.0,28.5937,28.6122,28.5103,28.5289,81000.0
2011-07-18 09:50:00,30.8,30.95,30.8,30.88,168000.0,28.5289,28.6678,28.5289,28.603,168000.0
2011-07-18 09:55:00,30.86,30.89,30.81,30.89,36000.0,28.5844,28.6122,28.5381,28.6122,36000.0
2011-07-18 10:00:00,30.88,30.9,30.74,30.74,130000.0,28.603,28.6215,28.4733,28.4733,130000.0
2011-07-18 10:05:00,30.74,30.77,30.69,30.73,170000.0,28.4733,28.5011,28.427,28.464,170000.0
2011-07-18 10:10:00,30.74,30.74,30.68,30.69,92000.0,28.4733,28.4733,28.4177,28.427,92000.0
2011-07-18 10:15:00,30.69,30.73,30.68,30.69,49000.0,28.427,28.464,28.4177,28.427,49000.0
2011-07-18 10:20:00,30.71,30.72,30.68,30.7,45000.0,28.4455,28.4548,28.4177,28.4362,45000.0
2011-07-18 10:25:00,30.69,30.74,30.68,30.69,28000.0,28.427,28.4733,28.4177,28.427,28000.0
2011-07-18 10:30:00,30.7,30.7,30.6,30.64,97000.0,28.4362,28.4362,28.3436,28.3807,97000.0
2011-07-18 10:35:00,30.62,30.63,30.56,30.56,92000.0,28.3621,28.3714,28.3066,28.3066,92000.0
2011-07-18 10:40:00,30.56,30.6,30.56,30.59,115000.0,28.3066,28.3436,28.3066,28.3344,115000.0
2011-07-18 10:45:00,30.58,30.59,30.5,30.5,139000.0,28.3251,28.3344,28.251,28.251,139000.0
2011-07-18 10:50:00,30.5,30.56,30.5,30.52,71000.0,28.251,28.3066,28.251,28.2695,71000.0
2011-07-18 10:55:00,30.51,30.54,30.5,30.52,108000.0,28.2603,28.288,28.251,28.2695,108000.0
2011-07-18 11:00:00,30.51,30.54,30.51,30.54,22000.0,28.2603,28.288,28.2603,28.288,22000.0
2011-07-18 11:05:00,30.55,30.59,30.55,30.59,43000.0,28.2973,28.3344,28.2973,28.3344,43000.0
2011-07-18 11:10:00,30.59,30.63,30.57,30.62,67000.0,28.3344,28.3714,28.3158,28.3621,67000.0
2011-07-18 11:15:00,30.63,30.65,30.59,30.6,50000.0,28.3714,28.3899,28.3344,28.3436,50000.0
2011-07-18 11:20:00,30.61,30.64,30.6,30.6,29000.0,28.3529,28.3807,28.3436,28.3436,29000.0
2011-07-18 11:25:00,30.6,30.69,30.59,30.63,106000.0,28.3436,28.427,28.3344,28.3714,106000.0
2011-07-18 11:30:00,30.63,30.64,30.57,30.61,173000.0,28.3714,28.3807,28.3158,28.3529,173000.0
2011-07-18 11:35:00,30.59,30.61,30.57,30.59,103000.0,28.3344,28.3529,28.3158,28.3344,103000.0
2011-07-18 11:40:00,30.59,30.59,30.55,30.57,108000.0,28.3344,28.3344,28.2973,28.3158,108000.0
2011-07-18 11:45:00,30.57,30.6,30.56,30.58,80000.0,28.3158,28.3436,28.3066,28.3251,80000.0
2011-07-18 11:50:00,30.57,30.58,30.54,30.56,93000.0,28.3158,28.3251,28.288,28.3066,93000.0
2011-07-18 11:55:00,30.54,30.55,30.5,30.51,146000.0,28.288,28.2973,28.251,28.2603,146000.0
2011-07-18 12:00:00,30.51,30.54,30.5,30.52,75000.0,28.2603,28.288,28.251,28.2695,75000.0
2011-07-18 12:05:00,30.51,30.52,30.5,30.5,146000.0,28.2603,28.2695,28.251,28.251,146000.0
2011-07-18 12:10:00,30.52,30.55,30.51,30.54,72000.0,28.2695,28.2973,28.2603,28.288,72000.0
2011-07-18 12:15:00,30.54,30.57,30.5,30.5,135000.0,28.288,28.3158,28.251,28.251,135000.0
2011-07-18 12:20:00,30.5,30.53,30.5,30.53,137000.0,28.251,28.2788,28.251,28.2788,137000.0
2011-07-18 12:25:00,30.53,30.53,30.51,30.51,72000.0,28.2788,28.2788,28.2603,28.2603,72000.0
2011-07-18 12:30:00,30.51,30.53,30.5,30.53,61000.0,28.2603,28.2788,28.251,28.2788,61000.0
2011-07-18 12:35:00,30.52,30.53,30.51,30.51,52000.0,28.2695,28.2788,28.2603,28.2603,52000.0
2011-07-18 12:40:00,30.51,30.53,30.5,30.5,40000.0,28.2603,28.2788,28.251,28.251,40000.0
2011-07-18 12:45:00,30.51,30.53,30.5,30.51,198000.0,28.2603,28.2788,28.251,28.2603,198000.0
2011-07-18 12:50:00,30.51,30.54,30.51,30.52,39000.0,28.2603,28.288,28.2603,28.2695,39000.0
2011-07-18 12:55:00,30.53,30.56,30.53,30.54,104000.0,28.2788,28.3066,28.2788,28.288,104000.0
2011-07-18 13:00:00,30.54,30.54,30.49,30.5,109000.0,28.288,28.288,28.2417,28.251,109000.0
2011-07-18 13:05:00,30.5,30.51,30.48,30.49,134000.0,28.251,28.2603,28.2325,28.2417,134000.0
2011-07-18 13:10:00,30.49,30.51,30.48,30.49,51000.0,28.2417,28.2603,28.2325,28.2417,51000.0
2011-07-18 13:15:00,30.48,30.49,30.46,30.48,94000.0,28.2325,28.2417,28.2139,28.2325,94000.0
2011-07-18 13:20:00,30.46,30.48,30.46,30.48,39000.0,28.2139,28.2325,28.2139,28.2325,39000.0
2011-07-18 13:25:00,30.48,30.51,30.47,30.48,181000.0,28.2325,28.2603,28.2232,28.2325,181000.0
2011-07-18 13:30:00,30.49,30.51,30.49,30.5,86000.0,28.2417,28.2603,28.2417,28.251,86000.0
2011-07-18 13:35:00,30.5,30.51,30.49,30.51,228000.0,28.251,28.2603,28.2417,28.2603,228000.0
2011-07-18 13:40:00,30.52,30.55,30.52,30.53,97000.0,28.2695,28.2973,28.2695,28.2788,97000.0
2011-07-18 13:45:00,30.53,30.6,30.53,30.58,175000.0,28.2788,28.3436,28.2788,28.3251,175000.0
2011-07-18 13:50:00,30.59,30.6,30.58,30.6,77000.0,28.3344,28.3436,28.3251,28.3436,77000.0
2011-07-18 13:55:00,30.6,30.65,30.59,30.64,131000.0,28.3436,28.3899,28.3344,28.3807,131000.0
2011-07-18 14:00:00,30.64,30.66,30.62,30.64,218000.0,28.3807,28.3992,28.3621,28.3807,218000.0
2011-07-18 14:05:00,30.63,30.66,30.62,30.65,128000.0,28.3714,28.3992,28.3621,28.3899,128000.0
2011-07-18 14:10:00,30.66,30.67,30.64,30.66,105000.0,28.3992,28.4085,28.3807,28.3992,105000.0
2011-07-18 14:15:00,30.67,30.67,30.63,30.63,64000.0,28.4085,28.4085,28.3714,28.3714,64000.0
2011-07-18 14:20:00,30.64,30.64,30.56,30.56,85000.0,28.3807,28.3807,28.3066,28.3066,85000.0
2011-07-18 14:25:00,30.57,30.57,30.52,30.54,145000.0,28.3158,28.3158,28.2695,28.288,145000.0
2011-07-18 14:30:00,30.54,30.54,30.5,30.51,140000.0,28.288,28.288,28.251,28.2603,140000.0
2011-07-18 14:35:00,30.51,30.53,30.5,30.51,186000.0,28.2603,28.2788,28.251,28.2603,186000.0
2011-07-18 14:40:00,30.51,30.53,30.5,30.53,85000.0,28.2603,28.2788,28.251,28.2788,85000.0
2011-07-18 14:45:00,30.53,30.53,30.5,30.52,90000.0,28.2788,28.2788,28.251,28.2695,90000.0
2011-07-18 14:50:00,30.51,30.52,30.5,30.51,88000.0,28.2603,28.2695,28.251,28.2603,88000.0
2011-07-18 14:55:00,30.51,30.53,30.49,30.52,138000.0,28.2603,28.2788,28.2417,28.2695,138000.0
2011-07-18 15:00:00,30.53,30.56,30.51,30.53,175000.0,28.2788,28.3066,28.2603,28.2788,175000.0
2011-07-18 15:05:00,30.53,30.53,30.46,30.47,313000.0,28.2788,28.2788,28.2139,28.2232,313000.0
2011-07-18 15:10:00,30.47,30.48,30.4,30.41,160000.0,28.2232,28.2325,28.1584,28.1676,160000.0
2011-07-18 15:15:00,30.41,30.45,30.41,30.43,122000.0,28.1676,28.2047,28.1676,28.1862,122000.0
2011-07-18 15:20:00,30.42,30.47,30.41,30.46,169000.0,28.1769,28.2232,28.1676,28.2139,169000.0
2011-07-18 15:25:00,30.47,30.54,30.47,30.54,341000.0,28.2232,28.288,28.2232,28.288,341000.0
2011-07-18 15:30:00,30.54,30.57,30.54,30.55,245000.0,28.288,28.3158,28.288,28.2973,245000.0
2011-07-18 15:35:00,30.55,30.57,30.54,30.57,163000.0,28.2973,28.3158,28.288,28.3158,163000.0
2011-07-18 15:40:00,30.58,30.58,30.54,30.54,318000.0,28.3251,28.3251,28.288,28.288,318000.0
2011-07-18 15:45:00,30.55,30.58,30.53,30.58,192000.0,28.2973,28.3251,28.2788,28.3251,192000.0
2011-07-18 15:50:00,30.58,30.7,30.57,30.68,323000.0,28.3251,28.4362,28.3158,28.4177,323000.0
2011-07-18 15:55:00,30.68,30.76,30.65,30.76,863000.0,28.4177,28.4918,28.3899,28.4918,863000.0
2011-07-19 09:30:00,30.94,30.99,30.84,30.95,237000.0,28.6585,28.7049,28.5659,28.6678,237000.0
2011-07-19 09:35:00,30.95,30.95,30.86,30.94,194000.0,28.6678,28.6678,28.5844,28.6585,194000.0
2011-07-19 09:40:00,30.94,30.96,30.9,30.93,196000.0,28.6585,28.6771,28.6215,28.6493,196000.0
2011-07-19 09:45:00,30.94,30.98,30.93,30.95,151000.0,28.6585,28.6956,28.6493,28.6678,151000.0
2011-07-19 09:50:00,30.93,30.96,30.91,30.93,90000.0,28.6493,28.6771,28.6308,28.6493,90000.0
2011-07-19 09:55:00,30.93,30.99,30.92,30.96,165000.0,28.6493,28.7049,28.64,28.6771,165000.0
2011-07-19 10:00:00,30.97,31.19,30.96,31.18,351000.0,28.6863,28.8901,28.6771,28.8809,351000.0
2011-07-19 10:05:00,31.2,31.28,31.1,31.14,299000.0,28.8994,28.9735,28.8068,28.8438,299000.0
2011-07-19 10:10:00,31.13,31.21,31.1,31.2,155000.0,28.8345,28.9086,28.8068,28.8994,155000.0
2011-07-19 10:15:00,31.19,31.2,31.07,31.1,253000.0,28.8901,28.8994,28.779,28.8068,253000.0
2011-07-19 10:20:00,31.11,31.13,31.08,31.11,144000.0,28.816,28.8345,28.7882,28.816,144000.0
2011-07-19 10:25:00,31.1,31.14,31.08,31.09,245000.0,28.8068,28.8438,28.7882,28.7975,245000.0
2011-07-19 10:30:00,31.11,31.14,31.08,31.14,103000.0,28.816,28.8438,28.7882,28.8438,103000.0
2011-07-19 10:35:00,31.09,31.13,31.07,31.07,54000.0,28.7975,28.8345,28.779,28.779,54000.0
2011-07-19 10:40:00,31.07,31.09,31.07,31.09,35000.0,28.779,28.7975,28.779,28.7975,35000.0
2011-07-19 10:45:00,31.07,31.13,31.07,31.1,64000.0,28.779,28.8345,28.779,28.8068,64000.0
2011-07-19 10:50:00,31.1,31.14,31.08,31.1,116000.0,28.8068,28.8438,28.7882,28.8068,116000.0
2011-07-19 10:55:00,31.1,31.18,31.09,31.12,508000.0,28.8068,28.8809,28.7975,28.8253,508000.0
2011-07-19 11:00:00,31.11,31.22,31.09,31.21,183000.0,28.816,28.9179,28.7975,28.9086,183000.0
2011-07-19 11:05:00,31.2,31.2,31.1,31.13,143000.0,28.8994,28.8994,28.8068,28.8345,143000.0
2011-07-19 11:10:00,31.13,31.15,31.09,31.11,179000.0,28.8345,28.8531,28.7975,28.816,179000.0
2011-07-19 11:15:00,31.1,31.14,31.1,31.1,126000.0,28.8068,28.8438,28.8068,28.8068,126000.0
2011-07-19 11:20:00,31.08,31.17,31.04,31.17,184000.0,28.7882,28.8716,28.7512,28.8716,184000.0
2011-07-19 11:25:00,31.15,31.2,31.13,31.13,92000.0,28.8531,28.8994,28.8345,28.8345,92000.0
2011-07-19 11:30:00,31.16,31.16,31.12,31.13,103000.0,28.8623,28.8623,28.8253,28.8345,103000.0
2011-07-19 11:35:00,31.12,31.13,31.06,31.06,109000.0,28.8253,28.8345,28.7697,28.7697,109000.0
2011-07-19 11:40:00,31.04,31.13,31.04,31.12,61000.0,28.7512,28.8345,28.7512,28.8253,61000.0
2011-07-19 11:45:00,31.12,31.12,31.05,31.08,48000.0,28.8253,28.8253,28.7604,28.7882,48000.0
2011-07-19 11:50:00,31.08,31.09,31.08,31.08,12000.0,28.7882,28.7975,28.7882,28.7882,12000.0
2011-07-19 11:55:00,31.08,31.11,31.07,31.1,120000.0,28.7882,28.816,28.779,28.8068,120000.0
2011-07-19 12:00:00,31.09,31.11,31.08,31.1,52000.0,28.7975,28.816,28.7882,28.8068,52000.0
2011-07-19 12:05:00,31.1,31.1,31.08,31.09,171000.0,28.8068,28.8068,28.7882,28.7975,171000.0
2011-07-19 12:10:00,31.08,31.1,31.07,31.07,23000.0,28.7882,28.8068,28.779,28.779,23000.0
2011-07-19 12:15:00,31.09,31.1,31.07,31.09,44000.0,28.7975,28.8068,28.779,28.7975,44000.0
2011-07-19 12:20:00,31.1,31.1,31.08,31.08,30000.0,28.8068,28.8068,28.7882,28.7882,30000.0
2011-07-19 12:25:00,31.09,31.1,31.08,31.1,26000.0,28.7975,28.8068,28.7882,28.8068,26000.0
2011-07-19 12:30:00,31.09,31.14,31.09,31.13,133000.0,28.7975,28.8438,28.7975,28.8345,133000.0
2011-07-19 12:35:00,31.13,31.13,31.09,31.09,94000.0,28.8345,28.8345,28.7975,28.7975,94000.0
2011-07-19 12:40:00,31.08,31.09,31.05,31.06,52000.0,28.7882,28.7975,28.7604,28.7697,52000.0
2011-07-19 12:45:00,31.07,31.07,31.05,31.06,51000.0,28.779,28.779,28.7604,28.7697,51000.0
2011-07-19 12:50:00,31.06,31.09,31.06,31.07,34000.0,28.7697,28.7975,28.7697,28.779,34000.0
2011-07-19 12:55:00,31.08,31.1,31.08,31.09,34000.0,28.7882,28.8068,28.7882,28.7975,34000.0
2011-07-19 13:00:00,31.1,31.1,31.06,31.06,14000.0,28.8068,28.8068,28.7697,28.7697,14000.0
2011-07-19 13:05:00,31.06,31.07,31.04,31.04,121000.0,28.7697,28.779,28.7512,28.7512,121000.0
2011-07-19 13:10:00,31.04,31.04,30.97,31.03,182000.0,28.7512,28.7512,28.6863,28.7419,182000.0
2011-07-19 13:15:00,31.03,31.09,31.03,31.09,26000.0,28.7419,28.7975,28.7419,28.7975,26000.0
2011-07-19 13:20:00,31.08,31.08,31.03,31.03,17000.0,28.7882,28.7882,28.7419,28.7419,17000.0
2011-07-19 13:25:00,31.03,31.03,30.99,31.02,122000.0,28.7419,28.7419,28.7049,28.7327,122000.0
2011-07-19 13:30:00,31.02,31.08,31.02,31.07,47000.0,28.7327,28.7882,28.7327,28.779,47000.0
2011-07-19 13:35:00,31.06,31.17,31.06,31.1,73000.0,28.7697,28.8716,28.7697,28.8068,73000.0
2011-07-19 13:40:00,31.1,31.2,31.1,31.2,98000.0,28.8068,28.8994,28.8068,28.8994,98000.0
2011-07-19 13:45:00,31.2,31.22,31.18,31.19,213000.0,28.8994,28.9179,28.8809,28.8901,213000.0
2011-07-19 13:50:00,31.2,31.21,31.18,31.19,85000.0,28.8994,28.9086,28.8809,28.8901,85000.0
2011-07-19 13:55:00,31.18,31.18,31.14,31.16,99000.0,28.8809,28.8809,28.8438,28.8623,99000.0
2011-07-19 14:00:00,31.15,31.15,31.12,31.13,34000.0,28.8531,28.8531,28.8253,28.8345,34000.0
2011-07-19 14:05:00,31.12,31.16,31.1,31.15,54000.0,28.8253,28.8623,28.8068,28.8531,54000.0
2011-07-19 14:10:00,31.15,31.19,31.11,31.17,126000.0,28.8531,28.8901,28.816,28.8716,126000.0
2011-07-19 14:15:00,31.15,31.16,31.13,31.14,35000.0,28.8531,28.8623,28.8345,28.8438,35000.0
2011-07-19 14:20:00,31.14,31.14,31.09,31.1,34000.0,28.8438,28.8438,28.7975,28.8068,34000.0
2011-07-19 14:25:00,31.12,31.12,31.09,31.12,66000.0,28.8253,28.8253,28.7975,28.8253,66000.0
2011-07-19 14:30:00,31.14,31.14,31.09,31.13,46000.0,28.8438,28.8438,28.7975,28.8345,46000.0
2011-07-19 14:35:00,31.13,31.16,31.13,31.16,55000.0,28.8345,28.8623,28.8345,28.8623,55000.0
2011-07-19 14:40:00,31.17,31.17,31.15,31.16,47000.0,28.8716,28.8716,28.8531,28.8623,47000.0
2011-07-19 14:45:00,31.16,31.21,31.16,31.19,161000.0,28.8623,28.9086,28.8623,28.8901,161000.0
2011-07-19 14:50:00,31.2,31.21,31.17,31.17,141000.0,28.8994,28.9086,28.8716,28.8716,141000.0
2011-07-19 14:55:00,31.17,31.19,31.15,31.16,86000.0,28.8716,28.8901,28.8531,28.8623,86000.0
2011-07-19 15:00:00,31.16,31.2,31.16,31.19,123000.0,28.8623,28.8994,28.8623,28.8901,123000.0
2011-07-19 15:05:00,31.19,31.2,31.17,31.17,115000.0,28.8901,28.8994,28.8716,28.8716,115000.0
2011-07-19 15:10:00,31.18,31.2,31.17,31.2,137000.0,28.8809,28.8994,28.8716,28.8994,137000.0
2011-07-19 15:15:00,31.2,31.21,31.17,31.17,56000.0,28.8994,28.9086,28.8716,28.8716,56000.0
2011-07-19 15:20:00,31.17,31.18,31.16,31.17,93000.0,28.8716,28.8809,28.8623,28.8716,93000.0
2011-07-19 15:25:00,31.17,31.18,31.13,31.15,78000.0,28.8716,28.8809,28.8345,28.8531,78000.0
2011-07-19 15:30:00,31.15,31.19,31.15,31.15,160000.0,28.8531,28.8901,28.8531,28.8531,160000.0
2011-07-19 15:35:00,31.16,31.18,31.16,31.16,139000.0,28.8623,28.8809,28.8623,28.8623,139000.0
2011-07-19 15:40:00,31.17,31.17,31.14,31.15,112000.0,28.8716,28.8716,28.8438,28.8531,112000.0
2011-07-19 15:45:00,31.14,31.14,31.1,31.12,182000.0,28.8438,28.8438,28.8068,28.8253,182000.0
2011-07-19 15:50:00,31.12,31.12,31.09,31.12,133000.0,28.8253,28.8253,28.7975,28.8253,133000.0
2011-07-19 15:55:00,31.1,31.16,31.08,31.16,335000.0,28.8068,28.8623,28.7882,28.8623,335000.0
2011-07-20 09:30:00,31.25,31.28,31.07,31.07,160000.0,28.9457,28.9735,28.779,28.779,160000.0
2011-07-20 09:35:00,31.09,31.14,31.08,31.09,69000.0,28.7975,28.8438,28.7882,28.7975,69000.0
2011-07-20 09:40:00,31.1,31.25,31.01,31.09,51000.0,28.8068,28.9457,28.7234,28.7975,51000.0
2011-07-20 09:45:00,31.06,31.09,31.02,31.02,82000.0,28.7697,28.7975,28.7327,28.7327,82000.0
2011-07-20 09:50:00,31.02,31.03,30.95,30.97,83000.0,28.7327,28.7419,28.6678,28.6863,83000.0
2011-07-20 09:55:00,30.97,31.01,30.94,31.0,65000.0,28.6863,28.7234,28.6585,28.7141,65000.0
2011-07-20 10:00:00,31.0,31.03,30.94,30.94,118000.0,28.7141,28.7419,28.6585,28.6585,118000.0
2011-07-20 10:05:00,30.93,30.98,30.93,30.95,92000.0,28.6493,28.6956,28.6493,28.6678,92000.0
2011-07-20 10:10:00,30.95,30.99,30.85,30.85,135000.0,28.6678,28.7049,28.5752,28.5752,135000.0
2011-07-20 10:15:00,30.85,30.85,30.75,30.79,171000.0,28.5752,28.5752,28.4826,28.5196,171000.0
2011-07-20 10:20:00,30.79,30.86,30.77,30.84,159000.0,28.5196,28.5844,28.5011,28.5659,159000.0
2011-07-20 10:25:00,30.82,30.85,30.76,30.78,128000.0,28.5474,28.5752,28.4918,28.5103,128000.0
2011-07-20 10:30:00,30.77,30.86,30.76,30.86,79000.0,28.5011,28.5844,28.4918,28.5844,79000.0
2011-07-20 10:35:00,30.86,30.92,30.84,30.89,101000.0,28.5844,28.64,28.5659,28.6122,101000.0
2011-07-20 10:40:00,30.91,30.96,30.91,30.93,101000.0,28.6308,28.6771,28.6308,28.6493,101000.0
2011-07-20 10:45:00,30.94,30.94,30.89,30.89,48000.0,28.6585,28.6585,28.6122,28.6122,48000.0
2011-07-20 10:50:00,30.91,30.92,30.86,30.88,96000.0,28.6308,28.64,28.5844,28.603,96000.0
2011-07-20 10:55:00,30.89,30.91,30.87,30.91,34000.0,28.6122,28.6308,28.5937,28.6308,34000.0
2011-07-20 11:00:00,30.89,30.93,30.87,30.89,51000.0,28.6122,28.6493,28.5937,28.6122,51000.0
2011-07-20 11:05:00,30.91,30.95,30.89,30.92,231000.0,28.6308,28.6678,28.6122,28.64,231000.0
2011-07-20 11:10:00,30.92,30.92,30.84,30.84,161000.0,28.64,28.64,28.5659,28.5659,161000.0
2011-07-20 11:15:00,30.84,30.85,30.81,30.83,125000.0,28.5659,28.5752,28.5381,28.5567,125000.0
2011-07-20 11:20:00,30.83,30.86,30.82,30.84,97000.0,28.5567,28.5844,28.5474,28.5659,97000.0
2011-07-20 11:25:00,30.84,30.85,30.78,30.78,41000.0,28.5659,28.5752,28.5103,28.5103,41000.0
2011-07-20 11:30:00,30.8,30.81,30.76,30.81,69000.0,28.5289,28.5381,28.4918,28.5381,69000.0
2011-07-20 11:35:00,30.82,30.84,30.81,30.84,61000.0,28.5474,28.5659,28.5381,28.5659,61000.0
2011-07-20 11:40:00,30.82,30.84,30.8,30.81,71000.0,28.5474,28.5659,28.5289,28.5381,71000.0
2011-07-20 11:45:00,30.81,30.82,30.76,30.76,34000.0,28.5381,28.5474,28.4918,28.4918,34000.0
2011-07-20 11:50:00,30.76,30.77,30.72,30.72,46000.0,28.4918,28.5011,28.4548,28.4548,46000.0
2011-07-20 11:55:00,30.73,30.74,30.71,30.72,46000.0,28.464,28.4733,28.4455,28.4548,46000.0
2011-07-20 12:00:00,30.72,30.73,30.7,30.7,67000.0,28.4548,28.464,28.4362,28.4362,67000.0
2011-07-20 12:05:00,30.7,30.7,30.66,30.67,51000.0,28.4362,28.4362,28.3992,28.4085,51000.0
2011-07-20 12:10:00,30.66,30.7,30.66,30.68,32000.0,28.3992,28.4362,28.3992,28.4177,32000.0
2011-07-20 12:15:00,30.68,30.7,30.68,30.69,29000.0,28.4177,28.4362,28.4177,28.427,29000.0
2011-07-20 12:20:00,30.68,30.69,30.65,30.66,68000.0,28.4177,28.427,28.3899,28.3992,68000.0
2011-07-20 12:25:00,30.68,30.7,30.68,30.68,28000.0,28.4177,28.4362,28.4177,28.4177,28000.0
2011-07-20 12:30:00,30.68,30.7,30.67,30.68,67000.0,28.4177,28.4362,28.4085,28.4177,67000.0
2011-07-20 12:35:00,30.68,30.69,30.66,30.68,18000.0,28.4177,28.427,28.3992,28.4177,18000.0
2011-07-20 12:40:00,30.69,30.72,30.68,30.69,41000.0,28.427,28.4548,28.4177,28.427,41000.0
2011-07-20 12:45:00,30.69,30.74,30.69,30.74,91000.0,28.427,28.4733,28.427,28.4733,91000.0
2011-07-20 12:50:00,30.74,30.83,30.73,30.82,239000.0,28.4733,28.5567,28.464,28.5474,239000.0
2011-07-20 12:55:00,30.82,30.82,30.73,30.73,27000.0,28.5474,28.5474,28.464,28.464,27000.0
2011-07-20 13:00:00,30.74,30.76,30.71,30.73,27000.0,28.4733,28.4918,28.4455,28.464,27000.0
2011-07-20 13:05:00,30.73,30.74,30.69,30.74,26000.0,28.464,28.4733,28.427,28.4733,26000.0
2011-07-20 13:10:00,30.75,30.77,30.73,30.74,28000.0,28.4826,28.5011,28.464,28.4733,28000.0
2011-07-20 13:15:00,30.73,30.77,30.73,30.76,20000.0,28.464,28.5011,28.464,28.4918,20000.0
2011-07-20 13:20:00,30.76,30.77,30.76,30.77,14000.0,28.4918,28.5011,28.4918,28.5011,14000.0
2011-07-20 13:25:00,30.76,30.78,30.76,30.76,56000.0,28.4918,28.5103,28.4918,28.4918,56000.0
2011-07-20 13:30:00,30.77,30.79,30.75,30.76,66000.0,28.5011,28.5196,28.4826,28.4918,66000.0
2011-07-20 13:35:00,30.76,30.77,30.75,30.77,13000.0,28.4918,28.5011,28.4826,28.5011,13000.0
2011-07-20 13:40:00,30.76,30.79,30.74,30.76,51000.0,28.4918,28.5196,28.4733,28.4918,51000.0
2011-07-20 13:45:00,30.76,30.8,30.76,30.76,39000.0,28.4918,28.5289,28.4918,28.4918,39000.0
2011-07-20 13:50:00,30.75,30.75,30.74,30.75,25000.0,28.4826,28.4826,28.4733,28.4826,25000.0
2011-07-20 13:55:00,30.75,30.77,30.73,30.74,30000.0,28.4826,28.5011,28.464,28.4733,30000.0
2011-07-20 14:00:00,30.74,30.76,30.74,30.75,63000.0,28.4733,28.4918,28.4733,28.4826,63000.0
2011-07-20 14:05:00,30.76,30.79,30.75,30.76,57000.0,28.4918,28.5196,28.4826,28.4918,57000.0
2011-07-20 14:10:00,30.76,30.77,30.75,30.75,41000.0,28.4918,28.5011,28.4826,28.4826,41000.0
2011-07-20 14:15:00,30.76,30.77,30.76,30.76,49000.0,28.4918,28.5011,28.4918,28.4918,49000.0
2011-07-20 14:20:00,30.76,30.77,30.76,30.76,20000.0,28.4918,28.5011,28.4918,28.4918,20000.0
2011-07-20 14:25:00,30.76,30.76,30.75,30.76,17000.0,28.4918,28.4918,28.4826,28.4918,17000.0
2011-07-20 14:30:00,30.75,30.76,30.75,30.76,50000.0,28.4826,28.4918,28.4826,28.4918,50000.0
2011-07-20 14:35:00,30.76,30.76,30.73,30.75,39000.0,28.4918,28.4918,28.464,28.4826,39000.0
2011-07-20 14:40:00,30.76,30.78,30.74,30.74,68000.0,28.4918,28.5103,28.4733,28.4733,68000.0
2011-07-20 14:45:00,30.72,30.73,30.67,30.67,51000.0,28.4548,28.464,28.4085,28.4085,51000.0
2011-07-20 14:50:00,30.68,30.74,30.68,30.72,78000.0,28.4177,28.4733,28.4177,28.4548,78000.0
2011-07-20 14:55:00,30.72,30.74,30.71,30.73,39000.0,28.4548,28.4733,28.4455,28.464,39000.0
2011-07-20 15:00:00,30.73,30.74,30.71,30.71,27000.0,28.464,28.4733,28.4455,28.4455,27000.0
2011-07-20 15:05:00,30.71,30.79,30.71,30.78,73000.0,28.4455,28.5196,28.4455,28.5103,73000.0
2011-07-20 15:10:00,30.79,30.79,30.75,30.75,50000.0,28.5196,28.5196,28.4826,28.4826,50000.0
2011-07-20 15:15:00,30.77,30.77,30.76,30.77,39000.0,28.5011,28.5011,28.4918,28.5011,39000.0
2011-07-20 15:20:00,30.76,30.76,30.72,30.75,40000.0,28.4918,28.4918,28.4548,28.4826,40000.0
2011-07-20 15:25:00,30.74,30.76,30.73,30.74,45000.0,28.4733,28.4918,28.464,28.4733,45000.0
2011-07-20 15:30:00,30.75,30.77,30.73,30.75,86000.0,28.4826,28.5011,28.464,28.4826,86000.0
2011-07-20 15:35:00,30.76,30.79,30.75,30.78,44000.0,28.4918,28.5196,28.4826,28.5103,44000.0
2011-07-20 15:40:00,30.79,30.8,30.77,30.78,51000.0,28.5196,28.5289,28.5011,28.5103,51000.0
2011-07-20 15:45:00,30.78,30.81,30.76,30.8,110000.0,28.5103,28.5381,28.4918,28.5289,110000.0
2011-07-20 15:50:00,30.79,30.83,30.77,30.81,103000.0,28.5196,28.5567,28.5011,28.5381,103000.0
2011-07-20 15:55:00,30.83,30.84,30.81,30.82,201000.0,28.5567,28.5659,28.5381,28.5474,201000.0
2011-07-21 09:30:00,30.99,31.1,30.99,31.03,129000.0,28.7049,28.8068,28.7049,28.7419,129000.0
2011-07-21 09:35:00,31.03,31.05,30.89,30.97,74000.0,28.7419,28.7604,28.6122,28.6863,74000.0
2011-07-21 09:40:00,31.01,31.1,30.97,31.08,61000.0,28.7234,28.8068,28.6863,28.7882,61000.0
2011-07-21 09:45:00,31.07,31.2,31.07,31.2,106000.0,28.779,28.8994,28.779,28.8994,106000.0
2011-07-21 09:50:00,31.17,31.28,31.17,31.24,194000.0,28.8716,28.9735,28.8716,28.9364,194000.0
2011-07-21 09:55:00,31.21,31.3,31.17,31.3,102000.0,28.9086,28.992,28.8716,28.992,102000.0
2011-07-21 10:00:00,31.27,31.46,31.24,31.35,205000.0,28.9642,29.1402,28.9364,29.0383,205000.0
2011-07-21 10:05:00,31.34,31.48,31.34,31.43,136000.0,29.0291,29.1587,29.0291,29.1124,136000.0
2011-07-21 10:10:00,31.43,31.49,31.39,31.4,130000.0,29.1124,29.168,29.0754,29.0846,130000.0
2011-07-21 10:15:00,31.39,31.41,31.32,31.39,131000.0,29.0754,29.0939,29.0105,29.0754,131000.0
2011-07-21 10:20:00,31.39,31.41,31.35,31.35,128000.0,29.0754,29.0939,29.0383,29.0383,128000.0
2011-07-21 10:25:00,31.36,31.45,31.36,31.42,364000.0,29.0476,29.1309,29.0476,29.1032,364000.0
2011-07-21 10:30:00,31.42,31.43,31.37,31.37,75000.0,29.1032,29.1124,29.0568,29.0568,75000.0
2011-07-21 10:35:00,31.39,31.4,31.34,31.34,66000.0,29.0754,29.0846,29.0291,29.0291,66000.0
2011-07-21 10:40:00,31.34,31.36,31.33,31.34,92000.0,29.0291,29.0476,29.0198,29.0291,92000.0
2011-07-21 10:45:00,31.34,31.4,31.34,31.4,115000.0,29.0291,29.0846,29.0291,29.0846,115000.0
2011-07-21 10:50:00,31.4,31.42,31.32,31.33,162000.0,29.0846,29.1032,29.0105,29.0198,162000.0
2011-07-21 10:55:00,31.31,31.31,31.23,31.25,86000.0,29.0013,29.0013,28.9272,28.9457,86000.0
2011-07-21 11:00:00,31.23,31.28,31.21,31.21,61000.0,28.9272,28.9735,28.9086,28.9086,61000.0
2011-07-21 11:05:00,31.21,31.21,31.16,31.19,49000.0,28.9086,28.9086,28.8623,28.8901,49000.0
2011-07-21 11:10:00,31.17,31.22,31.17,31.22,57000.0,28.8716,28.9179,28.8716,28.9179,57000.0
2011-07-21 11:15:00,31.22,31.22,31.07,31.11,154000.0,28.9179,28.9179,28.779,28.816,154000.0
2011-07-21 11:20:00,31.09,31.16,31.04,31.14,117000.0,28.7975,28.8623,28.7512,28.8438,117000.0
2011-07-21 11:25:00,31.13,31.14,30.99,30.99,121000.0,28.8345,28.8438,28.7049,28.7049,121000.0
2011-07-21 11:30:00,30.96,31.01,30.94,30.98,169000.0,28.6771,28.7234,28.6585,28.6956,169000.0
2011-07-21 11:35:00,30.96,31.04,30.96,31.0,117000.0,28.6771,28.7512,28.6771,28.7141,117000.0
2011-07-21 11:40:00,31.01,31.01,30.91,30.91,88000.0,28.7234,28.7234,28.6308,28.6308,88000.0
2011-07-21 11:45:00,30.91,30.93,30.9,30.9,98000.0,28.6308,28.6493,28.6215,28.6215,98000.0
2011-07-21 11:50:00,30.87,30.91,30.86,30.9,78000.0,28.5937,28.6308,28.5844,28.6215,78000.0
2011-07-21 11:55:00,30.88,30.99,30.88,30.97,56000.0,28.603,28.7049,28.603,28.6863,56000.0
2011-07-21 12:00:00,30.98,31.03,30.98,31.03,15000.0,28.6956,28.7419,28.6956,28.7419,15000.0
2011-07-21 12:05:00,31.03,31.03,30.95,30.95,54000.0,28.7419,28.7419,28.6678,28.6678,54000.0
2011-07-21 12:10:00,30.94,30.98,30.93,30.97,70000.0,28.6585,28.6956,28.6493,28.6863,70000.0
2011-07-21 12:15:00,30.95,30.98,30.87,30.87,81000.0,28.6678,28.6956,28.5937,28.5937,81000.0
2011-07-21 12:20:00,30.87,30.92,30.86,30.91,84000.0,28.5937,28.64,28.5844,28.6308,84000.0
2011-07-21 12:25:00,30.91,30.92,30.88,30.9,39000.0,28.6308,28.64,28.603,28.6215,39000.0
2011-07-21 12:30:00,30.88,30.94,30.87,30.92,68000.0,28.603,28.6585,28.5937,28.64,68000.0
2011-07-21 12:35:00,30.92,30.96,30.91,30.94,45000.0,28.64,28.6771,28.6308,28.6585,45000.0
2011-07-21 12:40:00,30.94,31.09,30.94,31.08,70000.0,28.6585,28.7975,28.6585,28.7882,70000.0
2011-07-21 12:45:00,31.08,31.09,31.0,31.04,52000.0,28.7882,28.7975,28.7141,28.7512,52000.0
2011-07-21 12:50:00,31.01,31.03,30.91,30.93,70000.0,28.7234,28.7419,28.6308,28.6493,70000.0
2011-07-21 12:55:00,30.93,30.94,30.91,30.94,33000.0,28.6493,28.6585,28.6308,28.6585,33000.0
2011-07-21 13:00:00,30.96,31.1,30.96,31.1,53000.0,28.6771,28.8068,28.6771,28.8068,53000.0
2011-07-21 13:05:00,31.07,31.08,31.02,31.04,94000.0,28.779,28.7882,28.7327,28.7512,94000.0
2011-07-21 13:10:00,31.03,31.05,31.01,31.05,44000.0,28.7419,28.7604,28.7234,28.7604,44000.0
2011-07-21 13:15:00,31.06,31.1,31.06,31.1,40000.0,28.7697,28.8068,28.7697,28.8068,40000.0
2011-07-21 13:20:00,31.1,31.12,31.08,31.08,26000.0,28.8068,28.8253,28.7882,28.7882,26000.0
2011-07-21 13:25:00,31.08,31.1,31.06,31.09,32000.0,28.7882,28.8068,28.7697,28.7975,32000.0
2011-07-21 13:30:00,31.07,31.1,31.02,31.03,43000.0,28.779,28.8068,28.7327,28.7419,43000.0
2011-07-21 13:35:00,31.07,31.07,31.04,31.04,30000.0,28.779,28.779,28.7512,28.7512,30000.0
2011-07-21 13:40:00,31.04,31.06,31.03,31.05,35000.0,28.7512,28.7697,28.7419,28.7604,35000.0
2011-07-21 13:45:00,31.04,31.07,31.03,31.03,65000.0,28.7512,28.779,28.7419,28.7419,65000.0
2011-07-21 13:50:00,31.04,31.06,31.02,31.03,165000.0,28.7512,28.7697,28.7327,28.7419,165000.0
2011-07-21 13:55:00,31.02,31.02,30.99,31.01,61000.0,28.7327,28.7327,28.7049,28.7234,61000.0
2011-07-21 14:00:00,31.0,31.02,30.99,30.99,40000.0,28.7141,28.7327,28.7049,28.7049,40000.0
2011-07-21 14:05:00,30.98,30.99,30.95,30.96,38000.0,28.6956,28.7049,28.6678,28.6771,38000.0
2011-07-21 14:10:00,30.96,30.96,30.94,30.95,48000.0,28.6771,28.6771,28.6585,28.6678,48000.0
2011-07-21 14:15:00,30.96,30.96,30.91,30.92,44000.0,28.6771,28.6771,28.6308,28.64,44000.0
2011-07-21 14:20:00,30.91,30.97,30.91,30.93,46000.0,28.6308,28.6863,28.6308,28.6493,46000.0
2011-07-21 14:25:00,30.93,30.97,30.93,30.96,38000.0,28.6493,28.6863,28.6493,28.6771,38000.0
2011-07-21 14:30:00,30.95,30.99,30.94,30.98,22000.0,28.6678,28.7049,28.6585,28.6956,22000.0
2011-07-21 14:35:00,30.99,31.01,30.99,30.99,47000.0,28.7049,28.7234,28.7049,28.7049,47000.0
2011-07-21 14:40:00,30.99,31.01,30.96,30.98,67000.0,28.7049,28.7234,28.6771,28.6956,67000.0
2011-07-21 14:45:00,31.01,31.01,30.96,30.96,76000.0,28.7234,28.7234,28.6771,28.6771,76000.0
2011-07-21 14:50:00,30.96,30.98,30.94,30.98,30000.0,28.6771,28.6956,28.6585,28.6956,30000.0
2011-07-21 14:55:00,30.96,31.03,30.96,31.0,96000.0,28.6771,28.7419,28.6771,28.7141,96000.0
2011-07-21 15:00:00,30.99,31.03,30.97,30.98,39000.0,28.7049,28.7419,28.6863,28.6956,39000.0
2011-07-21 15:05:00,30.98,31.03,30.97,30.97,31000.0,28.6956,28.7419,28.6863,28.6863,31000.0
2011-07-21 15:10:00,30.97,31.01,30.96,30.99,88000.0,28.6863,28.7234,28.6771,28.7049,88000.0
2011-07-21 15:15:00,30.99,31.03,30.98,31.01,109000.0,28.7049,28.7419,28.6956,28.7234,109000.0
2011-07-21 15:20:00,31.03,31.03,30.99,31.01,50000.0,28.7419,28.7419,28.7049,28.7234,50000.0
2011-07-21 15:25:00,31.01,31.02,31.0,31.01,44000.0,28.7234,28.7327,28.7141,28.7234,44000.0
2011-07-21 15:30:00,31.01,31.02,30.98,30.99,87000.0,28.7234,28.7327,28.6956,28.7049,87000.0
2011-07-21 15:35:00,30.99,31.0,30.96,30.98,63000.0,28.7049,28.7141,28.6771,28.6956,63000.0
2011-07-21 15:40:00,30.98,30.99,30.96,30.99,76000.0,28.6956,28.7049,28.6771,28.7049,76000.0
2011-07-21 15:45:00,30.99,31.03,30.97,31.0,147000.0,28.7049,28.7419,28.6863,28.7141,147000.0
2011-07-21 15:50:00,31.0,31.03,30.95,30.98,163000.0,28.7141,28.7419,28.6678,28.6956,163000.0
2011-07-21 15:55:00,31.0,31.05,30.99,31.04,338000.0,28.7141,28.7604,28.7049,28.7512,338000.0
2011-07-22 09:30:00,31.07,31.31,30.9,31.26,173000.0,28.779,29.0013,28.6215,28.955,173000.0
2011-07-22 09:35:00,31.3,31.49,31.26,31.49,272000.0,28.992,29.168,28.955,29.168,272000.0
2011-07-22 09:40:00,31.49,31.57,31.35,31.4,149000.0,29.168,29.2421,29.0383,29.0846,149000.0
2011-07-22 09:45:00,31.4,31.44,31.32,31.42,165000.0,29.0846,29.1217,29.0105,29.1032,165000.0
2011-07-22 09:50:00,31.42,31.42,31.27,31.35,92000.0,29.1032,29.1032,28.9642,29.0383,92000.0
2011-07-22 09:55:00,31.35,31.37,31.24,31.24,116000.0,29.0383,29.0568,28.9364,28.9364,116000.0
2011-07-22 10:00:00,31.24,31.3,31.13,31.3,194000.0,28.9364,28.992,28.8345,28.992,194000.0
2011-07-22 10:05:00,31.3,31.3,31.27,31.3,157000.0,28.992,28.992,28.9642,28.992,157000.0
2011-07-22 10:10:00,31.3,31.34,31.29,31.33,187000.0,28.992,29.0291,28.9827,29.0198,187000.0
2011-07-22 10:15:00,31.33,31.34,31.24,31.28,100000.0,29.0198,29.0291,28.9364,28.9735,100000.0
2011-07-22 10:20:00,31.3,31.3,31.18,31.18,78000.0,28.992,28.992,28.8809,28.8809,78000.0
2011-07-22 10:25:00,31.21,31.25,31.19,31.21,68000.0,28.9086,28.9457,28.8901,28.9086,68000.0
2011-07-22 10:30:00,31.21,31.23,31.17,31.22,54000.0,28.9086,28.9272,28.8716,28.9179,54000.0
2011-07-22 10:35:00,31.22,31.25,31.19,31.22,73000.0,28.9179,28.9457,28.8901,28.9179,73000.0
2011-07-22 10:40:00,31.22,31.25,31.19,31.23,146000.0,28.9179,28.9457,28.8901,28.9272,146000.0
2011-07-22 10:45:00,31.22,31.22,31.19,31.2,57000.0,28.9179,28.9179,28.8901,28.8994,57000.0
2011-07-22 10:50:00,31.2,31.21,31.18,31.2,58000.0,28.8994,28.9086,28.8809,28.8994,58000.0
2011-07-22 10:55:00,31.2,31.21,31.17,31.19,154000.0,28.8994,28.9086,28.8716,28.8901,154000.0
2011-07-22 11:00:00,31.2,31.22,31.19,31.2,78000.0,28.8994,28.9179,28.8901,28.8994,78000.0
2011-07-22 11:05:00,31.2,31.22,31.16,31.16,52000.0,28.8994,28.9179,28.8623,28.8623,52000.0
2011-07-22 11:10:00,31.17,31.21,31.16,31.2,118000.0,28.8716,28.9086,28.8623,28.8994,118000.0
2011-07-22 11:15:00,31.21,31.25,31.2,31.24,218000.0,28.9086,28.9457,28.8994,28.9364,218000.0
2011-07-22 11:20:00,31.23,31.26,31.23,31.25,385000.0,28.9272,28.955,28.9272,28.9457,385000.0
2011-07-22 11:25:00,31.28,31.3,31.25,31.27,80000.0,28.9735,28.992,28.9457,28.9642,80000.0
2011-07-22 11:30:00,31.27,31.3,31.26,31.27,62000.0,28.9642,28.992,28.955,28.9642,62000.0
2011-07-22 11:35:00,31.27,31.29,31.22,31.29,80000.0,28.9642,28.9827,28.9179,28.9827,80000.0
2011-07-22 11:40:00,31.31,31.32,31.3,31.31,31000.0,29.0013,29.0105,28.992,29.0013,31000.0
2011-07-22 11:45:00,31.31,31.32,31.29,31.29,40000.0,29.0013,29.0105,28.9827,28.9827,40000.0
2011-07-22 11:50:00,31.3,31.33,31.3,31.32,35000.0,28.992,29.0198,28.992,29.0105,35000.0
2011-07-22 11:55:00,31.32,31.36,31.32,31.36,46000.0,29.0105,29.0476,29.0105,29.0476,46000.0
2011-07-22 12:00:00,31.36,31.36,31.34,31.34,25000.0,29.0476,29.0476,29.0291,29.0291,25000.0
2011-07-22 12:05:00,31.34,31.39,31.34,31.38,38000.0,29.0291,29.0754,29.0291,29.0661,38000.0
2011-07-22 12:10:00,31.38,31.4,31.35,31.4,43000.0,29.0661,29.0846,29.0383,29.0846,43000.0
2011-07-22 12:15:00,31.39,31.4,31.36,31.36,28000.0,29.0754,29.0846,29.0476,29.0476,28000.0
2011-07-22 12:20:00,31.36,31.37,31.34,31.36,48000.0,29.0476,29.0568,29.0291,29.0476,48000.0
2011-07-22 12:25:00,31.34,31.36,31.3,31.31,98000.0,29.0291,29.0476,28.992,29.0013,98000.0
2011-07-22 12:30:00,31.31,31.31,31.28,31.28,20000.0,29.0013,29.0013,28.9735,28.9735,20000.0
2011-07-22 12:35:00,31.29,31.31,31.29,31.31,135000.0,28.9827,29.0013,28.9827,29.0013,135000.0
2011-07-22 12:40:00,31.31,31.34,31.31,31.34,23000.0,29.0013,29.0291,29.0013,29.0291,23000.0
2011-07-22 12:45:00,31.34,31.34,31.3,31.3,46000.0,29.0291,29.0291,28.992,28.992,46000.0
2011-07-22 12:50:00,31.31,31.37,31.31,31.35,70000.0,29.0013,29.0568,29.0013,29.0383,70000.0
2011-07-22 12:55:00,31.36,31.4,31.33,31.38,77000.0,29.0476,29.0846,29.0198,29.0661,77000.0
2011-07-22 13:00:00,31.37,31.38,31.3,31.34,55000.0,29.0568,29.0661,28.992,29.0291,55000.0
2011-07-22 13:05:00,31.35,31.36,31.34,31.36,24000.0,29.0383,29.0476,29.0291,29.0476,24000.0
2011-07-22 13:10:00,31.37,31.39,31.35,31.39,34000.0,29.0568,29.0754,29.0383,29.0754,34000.0
2011-07-22 13:15:00,31.39,31.39,31.38,31.39,18000.0,29.0754,29.0754,29.0661,29.0754,18000.0
2011-07-22 13:20:00,31.4,31.41,31.38,31.41,34000.0,29.0846,29.0939,29.0661,29.0939,34000.0
2011-07-22 13:25:00,31.41,31.41,31.39,31.41,24000.0,29.0939,29.0939,29.0754,29.0939,24000.0
2011-07-22 13:30:00,31.41,31.42,31.39,31.41,27000.0,29.0939,29.1032,29.0754,29.0939,27000.0
2011-07-22 13:35:00,31.41,31.41,31.38,31.4,49000.0,29.0939,29.0939,29.0661,29.0846,49000.0
2011-07-22 13:40:00,31.4,31.42,31.38,31.42,41000.0,29.0846,29.1032,29.0661,29.1032,41000.0
2011-07-22 13:45:00,31.42,31.42,31.38,31.39,28000.0,29.1032,29.1032,29.0661,29.0754,28000.0
2011-07-22 13:50:00,31.4,31.4,31.35,31.35,21000.0,29.0846,29.0846,29.0383,29.0383,21000.0
2011-07-22 13:55:00,31.35,31.38,31.35,31.38,20000.0,29.0383,29.0661,29.0383,29.0661,20000.0
2011-07-22 14:00:00,31.38,31.38,31.35,31.35,36000.0,29.0661,29.0661,29.0383,29.0383,36000.0
2011-07-22 14:05:00,31.35,31.35,31.3,31.32,90000.0,29.0383,29.0383,28.992,29.0105,90000.0
2011-07-22 14:10:00,31.32,31.34,31.31,31.34,30000.0,29.0105,29.0291,29.0013,29.0291,30000.0
2011-07-22 14:15:00,31.33,31.35,31.32,31.32,24000.0,29.0198,29.0383,29.0105,29.0105,24000.0
2011-07-22 14:20:00,31.32,31.32,31.3,31.31,41000.0,29.0105,29.0105,28.992,29.0013,41000.0
2011-07-22 14:25:00,31.31,31.32,31.29,31.29,55000.0,29.0013,29.0105,28.9827,28.9827,55000.0
2011-07-22 14:30:00,31.3,31.33,31.3,31.33,21000.0,28.992,29.0198,28.992,29.0198,21000.0
2011-07-22 14:35:00,31.34,31.34,31.29,31.31,30000.0,29.0291,29.0291,28.9827,29.0013,30000.0
2011-07-22 14:40:00,31.31,31.31,31.3,31.3,10000.0,29.0013,29.0013,28.992,28.992,10000.0
2011-07-22 14:45:00,31.29,31.31,31.29,31.29,38000.0,28.9827,29.0013,28.9827,28.9827,38000.0
2011-07-22 14:50:00,31.3,31.33,31.3,31.3,97000.0,28.992,29.0198,28.992,28.992,97000.0
2011-07-22 14:55:00,31.29,31.31,31.29,31.3,22000.0,28.9827,29.0013,28.9827,28.992,22000.0
2011-07-22 15:00:00,31.3,31.37,31.3,31.32,101000.0,28.992,29.0568,28.992,29.0105,101000.0
2011-07-22 15:05:00,31.32,31.33,31.29,31.32,110000.0,29.0105,29.0198,28.9827,29.0105,110000.0
2011-07-22 15:10:00,31.32,31.32,31.3,31.31,15000.0,29.0105,29.0105,28.992,29.0013,15000.0
2011-07-22 15:15:00,31.31,31.32,31.3,31.31,28000.0,29.0013,29.0105,28.992,29.0013,28000.0
2011-07-22 15:20:00,31.31,31.33,31.3,31.32,25000.0,29.0013,29.0198,28.992,29.0105,25000.0
2011-07-22 15:25:00,31.32,31.34,31.31,31.31,30000.0,29.0105,29.0291,29.0013,29.0013,30000.0
2011-07-22 15:30:00,31.31,31.33,31.28,31.3,94000.0,29.0013,29.0198,28.9735,28.992,94000.0
2011-07-22 15:35:00,31.3,31.31,31.28,31.28,89000.0,28.992,29.0013,28.9735,28.9735,89000.0
2011-07-22 15:40:00,31.28,31.3,31.27,31.28,106000.0,28.9735,28.992,28.9642,28.9735,106000.0
2011-07-22 15:45:00,31.3,31.39,31.3,31.36,183000.0,28.992,29.0754,28.992,29.0476,183000.0
2011-07-22 15:50:00,31.36,31.39,31.36,31.38,116000.0,29.0476,29.0754,29.0476,29.0661,116000.0
2011-07-22 15:55:00,31.38,31.42,31.34,31.41,288000.0,29.0661,29.1032,29.0291,29.0939,288000.0
2011-07-25 09:30:00,31.03,31.1,30.97,31.08,178000.0,28.7419,28.8068,28.6863,28.7882,178000.0
2011-07-25 09:35:00,31.1,31.24,31.1,31.2,108000.0,28.8068,28.9364,28.8068,28.8994,108000.0
2011-07-25 09:40:00,31.2,31.24,31.12,31.22,97000.0,28.8994,28.9364,28.8253,28.9179,97000.0
2011-07-25 09:45:00,31.23,31.38,31.23,31.26,82000.0,28.9272,29.0661,28.9272,28.955,82000.0
2011-07-25 09:50:00,31.23,31.33,31.21,31.32,128000.0,28.9272,29.0198,28.9086,29.0105,128000.0
2011-07-25 09:55:00,31.31,31.38,31.29,31.36,57000.0,29.0013,29.0661,28.9827,29.0476,57000.0
2011-07-25 10:00:00,31.36,31.42,31.36,31.38,92000.0,29.0476,29.1032,29.0476,29.0661,92000.0
2011-07-25 10:05:00,31.39,31.5,31.36,31.46,91000.0,29.0754,29.1773,29.0476,29.1402,91000.0
2011-07-25 10:10:00,31.46,31.57,31.46,31.52,231000.0,29.1402,29.2421,29.1402,29.1958,231000.0
2011-07-25 10:15:00,31.54,31.67,31.53,31.63,165000.0,29.2143,29.3347,29.205,29.2977,165000.0
2011-07-25 10:20:00,31.63,31.76,31.62,31.74,187000.0,29.2977,29.4181,29.2884,29.3996,187000.0
2011-07-25 10:25:00,31.74,31.78,31.7,31.72,156000.0,29.3996,29.4366,29.3625,29.381,156000.0
2011-07-25 10:30:00,31.72,31.74,31.67,31.67,191000.0,29.381,29.3996,29.3347,29.3347,191000.0
2011-07-25 10:35:00,31.68,31.7,31.54,31.56,215000.0,29.344,29.3625,29.2143,29.2328,215000.0
2011-07-25 10:40:00,31.6,31.64,31.56,31.64,71000.0,29.2699,29.3069,29.2328,29.3069,71000.0
2011-07-25 10:45:00,31.64,31.64,31.59,31.62,37000.0,29.3069,29.3069,29.2606,29.2884,37000.0
2011-07-25 10:50:00,31.63,31.66,31.58,31.6,70000.0,29.2977,29.3255,29.2514,29.2699,70000.0
2011-07-25 10:55:00,31.61,31.61,31.56,31.61,67000.0,29.2791,29.2791,29.2328,29.2791,67000.0
2011-07-25 11:00:00,31.61,31.63,31.57,31.6,90000.0,29.2791,29.2977,29.2421,29.2699,90000.0
2011-07-25 11:05:00,31.6,31.67,31.59,31.66,58000.0,29.2699,29.3347,29.2606,29.3255,58000.0
2011-07-25 11:10:00,31.66,31.67,31.6,31.63,66000.0,29.3255,29.3347,29.2699,29.2977,66000.0
2011-07-25 11:15:00,31.61,31.61,31.56,31.59,93000.0,29.2791,29.2791,29.2328,29.2606,93000.0
2011-07-25 11:20:00,31.58,31.59,31.54,31.58,80000.0,29.2514,29.2606,29.2143,29.2514,80000.0
2011-07-25 11:25:00,31.6,31.63,31.56,31.63,71000.0,29.2699,29.2977,29.2328,29.2977,71000.0
2011-07-25 11:30:00,31.63,31.66,31.61,31.66,64000.0,29.2977,29.3255,29.2791,29.3255,64000.0
2011-07-25 11:35:00,31.66,31.72,31.64,31.72,85000.0,29.3255,29.381,29.3069,29.381,85000.0
2011-07-25 11:40:00,31.72,31.72,31.69,31.72,126000.0,29.381,29.381,29.3532,29.381,126000.0
2011-07-25 11:45:00,31.73,31.75,31.71,31.74,95000.0,29.3903,29.4088,29.3718,29.3996,95000.0
2011-07-25 11:50:00,31.74,31.74,31.7,31.72,38000.0,29.3996,29.3996,29.3625,29.381,38000.0
2011-07-25 11:55:00,31.72,31.75,31.71,31.73,44000.0,29.381,29.4088,29.3718,29.3903,44000.0
2011-07-25 12:00:00,31.75,31.78,31.74,31.77,77000.0,29.4088,29.4366,29.3996,29.4273,77000.0
2011-07-25 12:05:00,31.79,31.82,31.75,31.8,130000.0,29.4459,29.4737,29.4088,29.4551,130000.0
2011-07-25 12:10:00,31.79,31.81,31.79,31.81,51000.0,29.4459,29.4644,29.4459,29.4644,51000.0
2011-07-25 12:15:00,31.8,31.84,31.79,31.79,63000.0,29.4551,29.4922,29.4459,29.4459,63000.0
2011-07-25 12:20:00,31.79,31.82,31.77,31.8,72000.0,29.4459,29.4737,29.4273,29.4551,72000.0
2011-07-25 12:25:00,31.8,31.8,31.78,31.78,33000.0,29.4551,29.4551,29.4366,29.4366,33000.0
2011-07-25 12:30:00,31.79,31.79,31.76,31.77,47000.0,29.4459,29.4459,29.4181,29.4273,47000.0
2011-07-25 12:35:00,31.79,31.87,31.79,31.85,71000.0,29.4459,29.52,29.4459,29.5014,71000.0
2011-07-25 12:40:00,31.85,31.86,31.83,31.85,43000.0,29.5014,29.5107,29.4829,29.5014,43000.0
2011-07-25 12:45:00,31.87,31.87,31.77,31.77,37000.0,29.52,29.52,29.4273,29.4273,37000.0
2011-07-25 12:50:00,31.76,31.86,31.76,31.85,39000.0,29.4181,29.5107,29.4181,29.5014,39000.0
2011-07-25 12:55:00,31.83,31.86,31.81,31.86,88000.0,29.4829,29.5107,29.4644,29.5107,88000.0
2011-07-25 13:00:00,31.85,31.86,31.81,31.81,39000.0,29.5014,29.5107,29.4644,29.4644,39000.0
2011-07-25 13:05:00,31.8,31.86,31.8,31.84,42000.0,29.4551,29.5107,29.4551,29.4922,42000.0
2011-07-25 13:10:00,31.83,31.83,31.76,31.79,39000.0,29.4829,29.4829,29.4181,29.4459,39000.0
2011-07-25 13:15:00,31.79,31.84,31.79,31.81,38000.0,29.4459,29.4922,29.4459,29.4644,38000.0
2011-07-25 13:20:00,31.81,31.81,31.78,31.78,27000.0,29.4644,29.4644,29.4366,29.4366,27000.0
2011-07-25 13:25:00,31.78,31.78,31.74,31.74,17000.0,29.4366,29.4366,29.3996,29.3996,17000.0
2011-07-25 13:30:00,31.74,31.76,31.74,31.75,28000.0,29.3996,29.4181,29.3996,29.4088,28000.0
2011-07-25 13:35:00,31.75,31.76,31.73,31.73,27000.0,29.4088,29.4181,29.3903,29.3903,27000.0
2011-07-25 13:40:00,31.73,31.73,31.66,31.66,41000.0,29.3903,29.3903,29.3255,29.3255,41000.0
2011-07-25 13:45:00,31.67,31.68,31.64,31.68,49000.0,29.3347,29.344,29.3069,29.344,49000.0
2011-07-25 13:50:00,31.68,31.7,31.68,31.7,10000.0,29.344,29.3625,29.344,29.3625,10000.0
2011-07-25 13:55:00,31.7,31.7,31.66,31.66,20000.0,29.3625,29.3625,29.3255,29.3255,20000.0
2011-07-25 14:00:00,31.66,31.73,31.65,31.73,55000.0,29.3255,29.3903,29.3162,29.3903,55000.0
2011-07-25 14:05:00,31.72,31.73,31.69,31.7,49000.0,29.381,29.3903,29.3532,29.3625,49000.0
2011-07-25 14:10:00,31.7,31.73,31.7,31.71,37000.0,29.3625,29.3903,29.3625,29.3718,37000.0
2011-07-25 14:15:00,31.72,31.73,31.71,31.71,28000.0,29.381,29.3903,29.3718,29.3718,28000.0
2011-07-25 14:20:00,31.73,31.74,31.71,31.73,69000.0,29.3903,29.3996,29.3718,29.3903,69000.0
2011-07-25 14:25:00,31.74,31.74,31.72,31.73,57000.0,29.3996,29.3996,29.381,29.3903,57000.0
2011-07-25 14:30:00,31.73,31.74,31.71,31.74,54000.0,29.3903,29.3996,29.3718,29.3996,54000.0
2011-07-25 14:35:00,31.73,31.74,31.69,31.69,40000.0,29.3903,29.3996,29.3532,29.3532,40000.0
2011-07-25 14:40:00,31.69,31.72,31.68,31.7,40000.0,29.3532,29.381,29.344,29.3625,40000.0
2011-07-25 14:45:00,31.68,31.68,31.63,31.65,86000.0,29.344,29.344,29.2977,29.3162,86000.0
2011-07-25 14:50:00,31.65,31.68,31.65,31.65,30000.0,29.3162,29.344,29.3162,29.3162,30000.0
2011-07-25 14:55:00,31.66,31.71,31.66,31.69,25000.0,29.3255,29.3718,29.3255,29.3532,25000.0
2011-07-25 15:00:00,31.69,31.69,31.63,31.63,48000.0,29.3532,29.3532,29.2977,29.2977,48000.0
2011-07-25 15:05:00,31.63,31.65,31.63,31.65,87000.0,29.2977,29.3162,29.2977,29.3162,87000.0
2011-07-25 15:10:00,31.64,31.7,31.64,31.69,163000.0,29.3069,29.3625,29.3069,29.3532,163000.0
2011-07-25 15:15:00,31.69,31.71,31.69,31.69,155000.0,29.3532,29.3718,29.3532,29.3532,155000.0
2011-07-25 15:20:00,31.68,31.7,31.66,31.67,81000.0,29.344,29.3625,29.3255,29.3347,81000.0
2011-07-25 15:25:00,31.67,31.71,31.66,31.7,89000.0,29.3347,29.3718,29.3255,29.3625,89000.0
2011-07-25 15:30:00,31.7,31.72,31.68,31.71,151000.0,29.3625,29.381,29.344,29.3718,151000.0
2011-07-25 15:35:00,31.71,31.73,31.69,31.7,98000.0,29.3718,29.3903,29.3532,29.3625,98000.0
2011-07-25 15:40:00,31.7,31.71,31.67,31.67,157000.0,29.3625,29.3718,29.3347,29.3347,157000.0
2011-07-25 15:45:00,31.67,31.67,31.61,31.62,180000.0,29.3347,29.3347,29.2791,29.2884,180000.0
2011-07-25 15:50:00,31.63,31.65,31.58,31.63,262000.0,29.2977,29.3162,29.2514,29.2977,262000.0
2011-07-25 15:55:00,31.63,31.69,31.61,31.66,317000.0,29.2977,29.3532,29.2791,29.3255,317000.0
2011-07-26 09:30:00,31.64,31.84,31.56,31.83,81000.0,29.3069,29.4922,29.2328,29.4829,81000.0
2011-07-26 09:35:00,31.8,31.86,31.74,31.74,125000.0,29.4551,29.5107,29.3996,29.3996,125000.0
2011-07-26 09:40:00,31.73,31.73,31.6,31.63,163000.0,29.3903,29.3903,29.2699,29.2977,163000.0
2011-07-26 09:45:00,31.64,31.72,31.63,31.63,52000.0,29.3069,29.381,29.2977,29.2977,52000.0
2011-07-26 09:50:00,31.65,31.66,31.52,31.52,46000.0,29.3162,29.3255,29.1958,29.1958,46000.0
2011-07-26 09:55:00,31.51,31.53,31.37,31.4,224000.0,29.1865,29.205,29.0568,29.0846,224000.0
2011-07-26 10:00:00,31.44,31.61,31.43,31.55,95000.0,29.1217,29.2791,29.1124,29.2236,95000.0
2011-07-26 10:05:00,31.52,31.52,31.44,31.46,32000.0,29.1958,29.1958,29.1217,29.1402,32000.0
2011-07-26 10:10:00,31.49,31.49,31.45,31.47,21000.0,29.168,29.168,29.1309,29.1495,21000.0
2011-07-26 10:15:00,31.47,31.49,31.44,31.45,39000.0,29.1495,29.168,29.1217,29.1309,39000.0
2011-07-26 10:20:00,31.45,31.46,31.4,31.43,61000.0,29.1309,29.1402,29.0846,29.1124,61000.0
2011-07-26 10:25:00,31.42,31.43,31.41,31.43,29000.0,29.1032,29.1124,29.0939,29.1124,29000.0
2011-07-26 10:30:00,31.41,31.42,31.35,31.36,61000.0,29.0939,29.1032,29.0383,29.0476,61000.0
2011-07-26 10:35:00,31.36,31.4,31.36,31.4,54000.0,29.0476,29.0846,29.0476,29.0846,54000.0
2011-07-26 10:40:00,31.4,31.5,31.4,31.48,60000.0,29.0846,29.1773,29.0846,29.1587,60000.0
2011-07-26 10:45:00,31.51,31.57,31.49,31.49,42000.0,29.1865,29.2421,29.168,29.168,42000.0
2011-07-26 10:50:00,31.48,31.49,31.44,31.46,97000.0,29.1587,29.168,29.1217,29.1402,97000.0
2011-07-26 10:55:00,31.47,31.47,31.39,31.39,40000.0,29.1495,29.1495,29.0754,29.0754,40000.0
2011-07-26 11:00:00,31.41,31.47,31.41,31.46,52000.0,29.0939,29.1495,29.0939,29.1402,52000.0
2011-07-26 11:05:00,31.45,31.52,31.45,31.51,23000.0,29.1309,29.1958,29.1309,29.1865,23000.0
2011-07-26 11:10:00,31.52,31.54,31.5,31.54,64000.0,29.1958,29.2143,29.1773,29.2143,64000.0
2011-07-26 11:15:00,31.53,31.6,31.53,31.54,128000.0,29.205,29.2699,29.205,29.2143,128000.0
2011-07-26 11:20:00,31.53,31.55,31.53,31.53,58000.0,29.205,29.2236,29.205,29.205,58000.0
2011-07-26 11:25:00,31.52,31.53,31.46,31.47,91000.0,29.1958,29.205,29.1402,29.1495,91000.0
2011-07-26 11:30:00,31.46,31.48,31.45,31.46,41000.0,29.1402,29.1587,29.1309,29.1402,41000.0
2011-07-26 11:35:00,31.42,31.42,31.38,31.39,53000.0,29.1032,29.1032,29.0661,29.0754,53000.0
2011-07-26 11:40:00,31.38,31.39,31.36,31.36,19000.0,29.0661,29.0754,29.0476,29.0476,19000.0
2011-07-26 11:45:00,31.36,31.39,31.36,31.38,34000.0,29.0476,29.0754,29.0476,29.0661,34000.0
2011-07-26 11:50:00,31.39,31.42,31.37,31.41,54000.0,29.0754,29.1032,29.0568,29.0939,54000.0
2011-07-26 11:55:00,31.42,31.45,31.42,31.42,17000.0,29.1032,29.1309,29.1032,29.1032,17000.0
2011-07-26 12:00:00,31.43,31.44,31.4,31.42,52000.0,29.1124,29.1217,29.0846,29.1032,52000.0
2011-07-26 12:05:00,31.43,31.49,31.42,31.48,89000.0,29.1124,29.168,29.1032,29.1587,89000.0
2011-07-26 12:10:00,31.46,31.59,31.46,31.59,183000.0,29.1402,29.2606,29.1402,29.2606,183000.0
2011-07-26 12:15:00,31.57,31.64,31.56,31.62,71000.0,29.2421,29.3069,29.2328,29.2884,71000.0
2011-07-26 12:20:00,31.6,31.62,31.58,31.6,49000.0,29.2699,29.2884,29.2514,29.2699,49000.0
2011-07-26 12:25:00,31.59,31.59,31.55,31.57,58000.0,29.2606,29.2606,29.2236,29.2421,58000.0
2011-07-26 12:30:00,31.57,31.59,31.57,31.57,78000.0,29.2421,29.2606,29.2421,29.2421,78000.0
2011-07-26 12:35:00,31.58,31.59,31.58,31.59,30000.0,29.2514,29.2606,29.2514,29.2606,30000.0
2011-07-26 12:40:00,31.59,31.6,31.58,31.58,10000.0,29.2606,29.2699,29.2514,29.2514,10000.0
2011-07-26 12:45:00,31.58,31.58,31.53,31.53,16000.0,29.2514,29.2514,29.205,29.205,16000.0
2011-07-26 12:50:00,31.53,31.53,31.5,31.5,31000.0,29.205,29.205,29.1773,29.1773,31000.0
2011-07-26 12:55:00,31.51,31.51,31.46,31.46,38000.0,29.1865,29.1865,29.1402,29.1402,38000.0
2011-07-26 13:00:00,31.48,31.48,31.45,31.45,17000.0,29.1587,29.1587,29.1309,29.1309,17000.0
2011-07-26 13:05:00,31.45,31.46,31.43,31.46,35000.0,29.1309,29.1402,29.1124,29.1402,35000.0
2011-07-26 13:10:00,31.46,31.47,31.45,31.46,16000.0,29.1402,29.1495,29.1309,29.1402,16000.0
2011-07-26 13:15:00,31.46,31.49,31.46,31.49,6000.0,29.1402,29.168,29.1402,29.168,6000.0
2011-07-26 13:20:00,31.47,31.49,31.45,31.45,23000.0,29.1495,29.168,29.1309,29.1309,23000.0
2011-07-26 13:25:00,31.45,31.45,31.43,31.44,64000.0,29.1309,29.1309,29.1124,29.1217,64000.0
2011-07-26 13:30:00,31.46,31.46,31.45,31.46,8000.0,29.1402,29.1402,29.1309,29.1402,8000.0
2011-07-26 13:35:00,31.45,31.46,31.45,31.46,6000.0,29.1309,29.1402,29.1309,29.1402,6000.0
2011-07-26 13:40:00,31.46,31.46,31.43,31.43,26000.0,29.1402,29.1402,29.1124,29.1124,26000.0
2011-07-26 13:45:00,31.42,31.43,31.39,31.42,55000.0,29.1032,29.1124,29.0754,29.1032,55000.0
2011-07-26 13:50:00,31.44,31.46,31.44,31.46,46000.0,29.1217,29.1402,29.1217,29.1402,46000.0
2011-07-26 13:55:00,31.46,31.46,31.44,31.45,29000.0,29.1402,29.1402,29.1217,29.1309,29000.0
2011-07-26 14:00:00,31.44,31.48,31.42,31.48,60000.0,29.1217,29.1587,29.1032,29.1587,60000.0
2011-07-26 14:05:00,31.48,31.49,31.47,31.49,48000.0,29.1587,29.168,29.1495,29.168,48000.0
2011-07-26 14:10:00,31.49,31.56,31.47,31.56,96000.0,29.168,29.2328,29.1495,29.2328,96000.0
2011-07-26 14:15:00,31.56,31.6,31.55,31.59,75000.0,29.2328,29.2699,29.2236,29.2606,75000.0
2011-07-26 14:20:00,31.58,31.58,31.5,31.5,39000.0,29.2514,29.2514,29.1773,29.1773,39000.0
2011-07-26 14:25:00,31.5,31.5,31.5,31.5,1000.0,29.1773,29.1773,29.1773,29.1773,1000.0
2011-07-26 14:30:00,31.49,31.5,31.47,31.48,35000.0,29.168,29.1773,29.1495,29.1587,35000.0
2011-07-26 14:35:00,31.49,31.51,31.45,31.45,16000.0,29.168,29.1865,29.1309,29.1309,16000.0
2011-07-26 14:40:00,31.45,31.47,31.43,31.44,56000.0,29.1309,29.1495,29.1124,29.1217,56000.0
2011-07-26 14:45:00,31.44,31.49,31.44,31.47,42000.0,29.1217,29.168,29.1217,29.1495,42000.0
2011-07-26 14:50:00,31.47,31.49,31.47,31.47,18000.0,29.1495,29.168,29.1495,29.1495,18000.0
2011-07-26 14:55:00,31.47,31.48,31.43,31.44,55000.0,29.1495,29.1587,29.1124,29.1217,55000.0
2011-07-26 15:00:00,31.44,31.44,31.41,31.43,41000.0,29.1217,29.1217,29.0939,29.1124,41000.0
2011-07-26 15:05:00,31.43,31.45,31.4,31.4,61000.0,29.1124,29.1309,29.0846,29.0846,61000.0
2011-07-26 15:10:00,31.4,31.44,31.4,31.43,55000.0,29.0846,29.1217,29.0846,29.1124,55000.0
2011-07-26 15:15:00,31.42,31.43,31.4,31.43,39000.0,29.1032,29.1124,29.0846,29.1124,39000.0
2011-07-26 15:20:00,31.43,31.44,31.4,31.43,34000.0,29.1124,29.1217,29.0846,29.1124,34000.0
2011-07-26 15:25:00,31.42,31.42,31.41,31.41,29000.0,29.1032,29.1032,29.0939,29.0939,29000.0
2011-07-26 15:30:00,31.41,31.41,31.36,31.37,110000.0,29.0939,29.0939,29.0476,29.0568,110000.0
2011-07-26 15:35:00,31.36,31.38,31.34,31.35,108000.0,29.0476,29.0661,29.0291,29.0383,108000.0
2011-07-26 15:40:00,31.35,31.36,31.32,31.35,148000.0,29.0383,29.0476,29.0105,29.0383,148000.0
2011-07-26 15:45:00,31.35,31.35,31.3,31.31,159000.0,29.0383,29.0383,28.992,29.0013,159000.0
2011-07-26 15:50:00,31.3,31.31,31.24,31.3,224000.0,28.992,29.0013,28.9364,28.992,224000.0
2011-07-26 15:55:00,31.29,31.32,31.28,31.29,257000.0,28.9827,29.0105,28.9735,28.9827,257000.0
2011-07-27 09:30:00,31.14,31.14,31.03,31.08,120000.0,28.8438,28.8438,28.7419,28.7882,120000.0
2011-07-27 09:35:00,31.08,31.26,31.04,31.17,69000.0,28.7882,28.955,28.7512,28.8716,69000.0
2011-07-27 09:40:00,31.2,31.35,31.2,31.35,104000.0,28.8994,29.0383,28.8994,29.0383,104000.0
2011-07-27 09:45:00,31.32,31.35,31.25,31.32,201000.0,29.0105,29.0383,28.9457,29.0105,201000.0
2011-07-27 09:50:00,31.28,31.31,31.23,31.25,108000.0,28.9735,29.0013,28.9272,28.9457,108000.0
2011-07-27 09:55:00,31.25,31.33,31.25,31.29,120000.0,28.9457,29.0198,28.9457,28.9827,120000.0
2011-07-27 10:00:00,31.28,31.29,31.21,31.21,69000.0,28.9735,28.9827,28.9086,28.9086,69000.0
2011-07-27 10:05:00,31.2,31.2,31.08,31.11,46000.0,28.8994,28.8994,28.7882,28.816,46000.0
2011-07-27 10:10:00,31.1,31.2,31.07,31.18,96000.0,28.8068,28.8994,28.779,28.8809,96000.0
2011-07-27 10:15:00,31.18,31.19,31.06,31.09,107000.0,28.8809,28.8901,28.7697,28.7975,107000.0
2011-07-27 10:20:00,31.07,31.08,31.0,31.0,170000.0,28.779,28.7882,28.7141,28.7141,170000.0
2011-07-27 10:25:00,31.03,31.05,31.0,31.01,121000.0,28.7419,28.7604,28.7141,28.7234,121000.0
2011-07-27 10:30:00,31.01,31.14,31.01,31.12,163000.0,28.7234,28.8438,28.7234,28.8253,163000.0
2011-07-27 10:35:00,31.13,31.15,31.1,31.14,199000.0,28.8345,28.8531,28.8068,28.8438,199000.0
2011-07-27 10:40:00,31.14,31.15,31.03,31.03,102000.0,28.8438,28.8531,28.7419,28.7419,102000.0
2011-07-27 10:45:00,31.03,31.06,31.01,31.03,78000.0,28.7419,28.7697,28.7234,28.7419,78000.0
2011-07-27 10:50:00,31.03,31.12,31.03,31.07,112000.0,28.7419,28.8253,28.7419,28.779,112000.0
2011-07-27 10:55:00,31.05,31.08,31.05,31.05,46000.0,28.7604,28.7882,28.7604,28.7604,46000.0
2011-07-27 11:00:00,31.04,31.06,31.03,31.04,30000.0,28.7512,28.7697,28.7419,28.7512,30000.0
2011-07-27 11:05:00,31.05,31.07,31.02,31.03,152000.0,28.7604,28.779,28.7327,28.7419,152000.0
2011-07-27 11:10:00,31.04,31.07,31.03,31.04,69000.0,28.7512,28.779,28.7419,28.7512,69000.0
2011-07-27 11:15:00,31.06,31.08,31.02,31.03,173000.0,28.7697,28.7882,28.7327,28.7419,173000.0
2011-07-27 11:20:00,31.03,31.04,30.98,30.98,60000.0,28.7419,28.7512,28.6956,28.6956,60000.0
2011-07-27 11:25:00,30.99,31.04,30.97,31.03,83000.0,28.7049,28.7512,28.6863,28.7419,83000.0
2011-07-27 11:30:00,31.02,31.05,31.01,31.04,94000.0,28.7327,28.7604,28.7234,28.7512,94000.0
2011-07-27 11:35:00,31.05,31.06,30.94,30.96,130000.0,28.7604,28.7697,28.6585,28.6771,130000.0
2011-07-27 11:40:00,30.96,30.96,30.87,30.87,106000.0,28.6771,28.6771,28.5937,28.5937,106000.0
2011-07-27 11:45:00,30.9,30.9,30.85,30.88,132000.0,28.6215,28.6215,28.5752,28.603,132000.0
2011-07-27 11:50:00,30.89,30.89,30.82,30.85,79000.0,28.6122,28.6122,28.5474,28.5752,79000.0
2011-07-27 11:55:00,30.85,30.86,30.8,30.83,96000.0,28.5752,28.5844,28.5289,28.5567,96000.0
2011-07-27 12:00:00,30.82,30.86,30.81,30.82,65000.0,28.5474,28.5844,28.5381,28.5474,65000.0
2011-07-27 12:05:00,30.84,30.87,30.83,30.84,85000.0,28.5659,28.5937,28.5567,28.5659,85000.0
2011-07-27 12:10:00,30.86,30.93,30.84,30.91,78000.0,28.5844,28.6493,28.5659,28.6308,78000.0
2011-07-27 12:15:00,30.91,30.93,30.9,30.92,53000.0,28.6308,28.6493,28.6215,28.64,53000.0
2011-07-27 12:20:00,30.93,30.93,30.85,30.87,45000.0,28.6493,28.6493,28.5752,28.5937,45000.0
2011-07-27 12:25:00,30.88,30.9,30.83,30.89,173000.0,28.603,28.6215,28.5567,28.6122,173000.0
2011-07-27 12:30:00,30.89,30.89,30.85,30.86,184000.0,28.6122,28.6122,28.5752,28.5844,184000.0
2011-07-27 12:35:00,30.85,30.86,30.8,30.83,101000.0,28.5752,28.5844,28.5289,28.5567,101000.0
2011-07-27 12:40:00,30.83,30.89,30.82,30.87,67000.0,28.5567,28.6122,28.5474,28.5937,67000.0
2011-07-27 12:45:00,30.86,30.89,30.85,30.88,31000.0,28.5844,28.6122,28.5752,28.603,31000.0
2011-07-27 12:50:00,30.87,30.9,30.84,30.86,36000.0,28.5937,28.6215,28.5659,28.5844,36000.0
2011-07-27 12:55:00,30.86,30.86,30.82,30.86,29000.0,28.5844,28.5844,28.5474,28.5844,29000.0
2011-07-27 13:00:00,30.84,30.88,30.84,30.86,25000.0,28.5659,28.603,28.5659,28.5844,25000.0
2011-07-27 13:05:00,30.85,30.9,30.82,30.88,34000.0,28.5752,28.6215,28.5474,28.603,34000.0
2011-07-27 13:10:00,30.88,30.89,30.86,30.86,31000.0,28.603,28.6122,28.5844,28.5844,31000.0
2011-07-27 13:15:00,30.84,30.85,30.82,30.82,33000.0,28.5659,28.5752,28.5474,28.5474,33000.0
2011-07-27 13:20:00,30.82,30.83,30.78,30.78,37000.0,28.5474,28.5567,28.5103,28.5103,37000.0
2011-07-27 13:25:00,30.79,30.83,30.78,30.81,61000.0,28.5196,28.5567,28.5103,28.5381,61000.0
2011-07-27 13:30:00,30.82,30.83,30.8,30.81,40000.0,28.5474,28.5567,28.5289,28.5381,40000.0
2011-07-27 13:35:00,30.81,30.81,30.78,30.79,42000.0,28.5381,28.5381,28.5103,28.5196,42000.0
2011-07-27 13:40:00,30.78,30.87,30.78,30.86,110000.0,28.5103,28.5937,28.5103,28.5844,110000.0
2011-07-27 13:45:00,30.84,30.86,30.79,30.79,71000.0,28.5659,28.5844,28.5196,28.5196,71000.0
2011-07-27 13:50:00,30.78,30.82,30.78,30.8,51000.0,28.5103,28.5474,28.5103,28.5289,51000.0
2011-07-27 13:55:00,30.81,30.83,30.78,30.78,57000.0,28.5381,28.5567,28.5103,28.5103,57000.0
2011-07-27 14:00:00,30.79,30.81,30.76,30.79,70000.0,28.5196,28.5381,28.4918,28.5196,70000.0
2011-07-27 14:05:00,30.79,30.84,30.79,30.8,124000.0,28.5196,28.5659,28.5196,28.5289,124000.0
2011-07-27 14:10:00,30.81,30.85,30.81,30.83,34000.0,28.5381,28.5752,28.5381,28.5567,34000.0
2011-07-27 14:15:00,30.82,30.83,30.78,30.78,61000.0,28.5474,28.5567,28.5103,28.5103,61000.0
2011-07-27 14:20:00,30.79,30.82,30.79,30.82,33000.0,28.5196,28.5474,28.5196,28.5474,33000.0
2011-07-27 14:25:00,30.81,30.82,30.72,30.74,75000.0,28.5381,28.5474,28.4548,28.4733,75000.0
2011-07-27 14:30:00,30.73,30.77,30.72,30.75,41000.0,28.464,28.5011,28.4548,28.4826,41000.0
2011-07-27 14:35:00,30.74,30.74,30.7,30.74,84000.0,28.4733,28.4733,28.4362,28.4733,84000.0
2011-07-27 14:40:00,30.73,30.73,30.61,30.63,165000.0,28.464,28.464,28.3529,28.3714,165000.0
2011-07-27 14:45:00,30.62,30.68,30.61,30.66,90000.0,28.3621,28.4177,28.3529,28.3992,90000.0
2011-07-27 14:50:00,30.64,30.65,30.56,30.58,146000.0,28.3807,28.3899,28.3066,28.3251,146000.0
2011-07-27 14:55:00,30.58,30.6,30.56,30.58,158000.0,28.3251,28.3436,28.3066,28.3251,158000.0
2011-07-27 15:00:00,30.58,30.61,30.58,30.61,236000.0,28.3251,28.3529,28.3251,28.3529,236000.0
2011-07-27 15:05:00,30.61,30.63,30.57,30.59,107000.0,28.3529,28.3714,28.3158,28.3344,107000.0
2011-07-27 15:10:00,30.59,30.6,30.56,30.59,102000.0,28.3344,28.3436,28.3066,28.3344,102000.0
2011-07-27 15:15:00,30.59,30.6,30.52,30.53,157000.0,28.3344,28.3436,28.2695,28.2788,157000.0
2011-07-27 15:20:00,30.54,30.54,30.5,30.52,254000.0,28.288,28.288,28.251,28.2695,254000.0
2011-07-27 15:25:00,30.52,30.56,30.51,30.53,206000.0,28.2695,28.3066,28.2603,28.2788,206000.0
2011-07-27 15:30:00,30.54,30.59,30.52,30.58,158000.0,28.288,28.3344,28.2695,28.3251,158000.0
2011-07-27 15:35:00,30.57,30.61,30.54,30.58,286000.0,28.3158,28.3529,28.288,28.3251,286000.0
2011-07-27 15:40:00,30.57,30.6,30.43,30.44,420000.0,28.3158,28.3436,28.1862,28.1954,420000.0
2011-07-27 15:45:00,30.43,30.44,30.32,30.32,534000.0,28.1862,28.1954,28.0843,28.0843,534000.0
2011-07-27 15:50:00,30.32,30.35,30.3,30.34,647000.0,28.0843,28.1121,28.0657,28.1028,647000.0
2011-07-27 15:55:00,30.33,30.35,30.3,30.31,762000.0,28.0935,28.1121,28.0657,28.075,762000.0
2011-07-28 09:30:00,30.39,30.49,30.38,30.44,33000.0,28.1491,28.2417,28.1398,28.1954,33000.0
2011-07-28 09:35:00,30.51,30.61,30.43,30.49,413000.0,28.2603,28.3529,28.1862,28.2417,413000.0
2011-07-28 09:40:00,30.48,30.59,30.41,30.46,404000.0,28.2325,28.3344,28.1676,28.2139,404000.0
2011-07-28 09:45:00,30.46,30.6,30.46,30.54,276000.0,28.2139,28.3436,28.2139,28.288,276000.0
2011-07-28 09:50:00,30.53,30.53,30.4,30.42,208000.0,28.2788,28.2788,28.1584,28.1769,208000.0
2011-07-28 09:55:00,30.42,30.43,30.28,30.32,186000.0,28.1769,28.1862,28.0472,28.0843,186000.0
2011-07-28 10:00:00,30.31,30.4,30.27,30.36,304000.0,28.075,28.1584,28.038,28.1213,304000.0
2011-07-28 10:05:00,30.35,30.6,30.3,30.6,284000.0,28.1121,28.3436,28.0657,28.3436,284000.0
2011-07-28 10:10:00,30.58,30.71,30.56,30.7,259000.0,28.3251,28.4455,28.3066,28.4362,259000.0
2011-07-28 10:15:00,30.7,30.86,30.7,30.81,194000.0,28.4362,28.5844,28.4362,28.5381,194000.0
2011-07-28 10:20:00,30.79,30.9,30.79,30.88,238000.0,28.5196,28.6215,28.5196,28.603,238000.0
2011-07-28 10:25:00,30.9,30.94,30.88,30.92,143000.0,28.6215,28.6585,28.603,28.64,143000.0
2011-07-28 10:30:00,30.92,31.0,30.9,30.97,249000.0,28.64,28.7141,28.6215,28.6863,249000.0
2011-07-28 10:35:00,30.98,30.98,30.85,30.85,145000.0,28.6956,28.6956,28.5752,28.5752,145000.0
2011-07-28 10:40:00,30.85,30.86,30.82,30.83,221000.0,28.5752,28.5844,28.5474,28.5567,221000.0
2011-07-28 10:45:00,30.83,30.85,30.8,30.81,115000.0,28.5567,28.5752,28.5289,28.5381,115000.0
2011-07-28 10:50:00,30.82,30.82,30.79,30.79,91000.0,28.5474,28.5474,28.5196,28.5196,91000.0
2011-07-28 10:55:00,30.79,30.79,30.71,30.73,184000.0,28.5196,28.5196,28.4455,28.464,184000.0
2011-07-28 11:00:00,30.72,30.75,30.71,30.74,198000.0,28.4548,28.4826,28.4455,28.4733,198000.0
2011-07-28 11:05:00,30.74,30.77,30.72,30.74,216000.0,28.4733,28.5011,28.4548,28.4733,216000.0
2011-07-28 11:10:00,30.75,30.77,30.73,30.74,167000.0,28.4826,28.5011,28.464,28.4733,167000.0
2011-07-28 11:15:00,30.73,30.76,30.71,30.76,44000.0,28.464,28.4918,28.4455,28.4918,44000.0
2011-07-28 11:20:00,30.77,30.83,30.76,30.82,132000.0,28.5011,28.5567,28.4918,28.5474,132000.0
2011-07-28 11:25:00,30.82,30.85,30.81,30.83,102000.0,28.5474,28.5752,28.5381,28.5567,102000.0
2011-07-28 11:30:00,30.84,30.85,30.77,30.78,137000.0,28.5659,28.5752,28.5011,28.5103,137000.0
2011-07-28 11:35:00,30.77,30.84,30.76,30.83,52000.0,28.5011,28.5659,28.4918,28.5567,52000.0
2011-07-28 11:40:00,30.83,30.9,30.83,30.86,72000.0,28.5567,28.6215,28.5567,28.5844,72000.0
2011-07-28 11:45:00,30.87,30.93,30.86,30.92,63000.0,28.5937,28.6493,28.5844,28.64,63000.0
2011-07-28 11:50:00,30.93,30.95,30.88,30.94,98000.0,28.6493,28.6678,28.603,28.6585,98000.0
2011-07-28 11:55:00,30.93,30.96,30.93,30.95,60000.0,28.6493,28.6771,28.6493,28.6678,60000.0
2011-07-28 12:00:00,30.95,30.98,30.93,30.96,119000.0,28.6678,28.6956,28.6493,28.6771,119000.0
2011-07-28 12:05:00,30.97,30.97,30.92,30.95,78000.0,28.6863,28.6863,28.64,28.6678,78000.0
2011-07-28 12:10:00,30.96,30.96,30.93,30.94,98000.0,28.6771,28.6771,28.6493,28.6585,98000.0
2011-07-28 12:15:00,30.94,30.95,30.9,30.91,109000.0,28.6585,28.6678,28.6215,28.6308,109000.0
2011-07-28 12:20:00,30.93,30.94,30.9,30.94,45000.0,28.6493,28.6585,28.6215,28.6585,45000.0
2011-07-28 12:25:00,30.93,30.98,30.93,30.96,104000.0,28.6493,28.6956,28.6493,28.6771,104000.0
2011-07-28 12:30:00,30.96,31.0,30.95,30.99,74000.0,28.6771,28.7141,28.6678,28.7049,74000.0
2011-07-28 12:35:00,31.0,31.03,30.98,31.02,60000.0,28.7141,28.7419,28.6956,28.7327,60000.0
2011-07-28 12:40:00,31.0,31.04,31.0,31.03,91000.0,28.7141,28.7512,28.7141,28.7419,91000.0
2011-07-28 12:45:00,31.04,31.09,31.03,31.06,83000.0,28.7512,28.7975,28.7419,28.7697,83000.0
2011-07-28 12:50:00,31.08,31.16,31.07,31.14,145000.0,28.7882,28.8623,28.779,28.8438,145000.0
2011-07-28 12:55:00,31.15,31.21,31.13,31.2,133000.0,28.8531,28.9086,28.8345,28.8994,133000.0
2011-07-28 13:00:00,31.21,31.21,31.13,31.16,80000.0,28.9086,28.9086,28.8345,28.8623,80000.0
2011-07-28 13:05:00,31.16,31.19,31.15,31.15,83000.0,28.8623,28.8901,28.8531,28.8531,83000.0
2011-07-28 13:10:00,31.15,31.2,31.15,31.17,59000.0,28.8531,28.8994,28.8531,28.8716,59000.0
2011-07-28 13:15:00,31.18,31.19,31.09,31.11,111000.0,28.8809,28.8901,28.7975,28.816,111000.0
2011-07-28 13:20:00,31.11,31.13,31.07,31.1,59000.0,28.816,28.8345,28.779,28.8068,59000.0
2011-07-28 13:25:00,31.1,31.13,31.06,31.09,158000.0,28.8068,28.8345,28.7697,28.7975,158000.0
2011-07-28 13:30:00,31.11,31.15,31.0,31.06,209000.0,28.816,28.8531,28.7141,28.7697,209000.0
2011-07-28 13:35:00,31.07,31.09,31.06,31.08,31000.0,28.779,28.7975,28.7697,28.7882,31000.0
2011-07-28 13:40:00,31.1,31.16,31.08,31.09,128000.0,28.8068,28.8623,28.7882,28.7975,128000.0
2011-07-28 13:45:00,31.09,31.11,31.06,31.09,39000.0,28.7975,28.816,28.7697,28.7975,39000.0
2011-07-28 13:50:00,31.09,31.15,31.09,31.1,73000.0,28.7975,28.8531,28.7975,28.8068,73000.0
2011-07-28 13:55:00,31.1,31.14,31.09,31.13,54000.0,28.8068,28.8438,28.7975,28.8345,54000.0
2011-07-28 14:00:00,31.13,31.18,31.13,31.13,158000.0,28.8345,28.8809,28.8345,28.8345,158000.0
2011-07-28 14:05:00,31.12,31.14,31.11,31.11,103000.0,28.8253,28.8438,28.816,28.816,103000.0
2011-07-28 14:10:00,31.11,31.14,31.08,31.13,157000.0,28.816,28.8438,28.7882,28.8345,157000.0
2011-07-28 14:15:00,31.13,31.13,31.06,31.06,310000.0,28.8345,28.8345,28.7697,28.7697,310000.0
2011-07-28 14:20:00,31.04,31.1,30.91,30.95,251000.0,28.7512,28.8068,28.6308,28.6678,251000.0
2011-07-28 14:25:00,30.96,30.96,30.85,30.93,116000.0,28.6771,28.6771,28.5752,28.6493,116000.0
2011-07-28 14:30:00,30.92,30.93,30.89,30.92,135000.0,28.64,28.6493,28.6122,28.64,135000.0
2011-07-28 14:35:00,30.9,30.91,30.73,30.73,251000.0,28.6215,28.6308,28.464,28.464,251000.0
2011-07-28 14:40:00,30.73,30.8,30.73,30.8,78000.0,28.464,28.5289,28.464,28.5289,78000.0
2011-07-28 14:45:00,30.8,30.84,30.78,30.81,88000.0,28.5289,28.5659,28.5103,28.5381,88000.0
2011-07-28 14:50:00,30.8,30.85,30.79,30.85,137000.0,28.5289,28.5752,28.5196,28.5752,137000.0
2011-07-28 14:55:00,30.85,30.85,30.81,30.85,68000.0,28.5752,28.5752,28.5381,28.5752,68000.0
2011-07-28 15:00:00,30.85,30.86,30.83,30.83,102000.0,28.5752,28.5844,28.5567,28.5567,102000.0
2011-07-28 15:05:00,30.83,30.88,30.83,30.87,109000.0,28.5567,28.603,28.5567,28.5937,109000.0
2011-07-28 15:10:00,30.86,30.89,30.86,30.88,54000.0,28.5844,28.6122,28.5844,28.603,54000.0
2011-07-28 15:15:00,30.88,30.88,30.83,30.86,55000.0,28.603,28.603,28.5567,28.5844,55000.0
2011-07-28 15:20:00,30.86,30.88,30.85,30.86,91000.0,28.5844,28.603,28.5752,28.5844,91000.0
2011-07-28 15:25:00,30.86,30.86,30.78,30.78,62000.0,28.5844,28.5844,28.5103,28.5103,62000.0
2011-07-28 15:30:00,30.79,30.82,30.78,30.78,109000.0,28.5196,28.5474,28.5103,28.5103,109000.0
2011-07-28 15:35:00,30.78,30.84,30.78,30.81,94000.0,28.5103,28.5659,28.5103,28.5381,94000.0
2011-07-28 15:40:00,30.8,30.81,30.72,30.72,92000.0,28.5289,28.5381,28.4548,28.4548,92000.0
2011-07-28 15:45:00,30.71,30.74,30.64,30.68,167000.0,28.4455,28.4733,28.3807,28.4177,167000.0
2011-07-28 15:50:00,30.67,30.73,30.66,30.68,206000.0,28.4085,28.464,28.3992,28.4177,206000.0
2011-07-28 15:55:00,30.68,30.72,30.68,30.71,246000.0,28.4177,28.4548,28.4177,28.4455,246000.0
2011-07-29 09:30:00,30.21,30.6,29.97,30.0,401000.0,27.9824,28.3436,27.7601,27.7879,401000.0
2011-07-29 09:35:00,30.01,30.15,29.96,30.13,188000.0,27.7971,27.9268,27.7508,27.9083,188000.0
2011-07-29 09:40:00,30.1,30.31,30.09,30.28,165000.0,27.8805,28.075,27.8712,28.0472,165000.0
2011-07-29 09:45:00,30.29,30.3,30.19,30.25,218000.0,28.0565,28.0657,27.9639,28.0194,218000.0
2011-07-29 09:50:00,30.25,30.25,30.18,30.18,83000.0,28.0194,28.0194,27.9546,27.9546,83000.0
2011-07-29 09:55:00,30.19,30.32,30.15,30.3,134000.0,27.9639,28.0843,27.9268,28.0657,134000.0
2011-07-29 10:00:00,30.26,30.28,30.17,30.18,96000.0,28.0287,28.0472,27.9453,27.9546,96000.0
2011-07-29 10:05:00,30.19,30.25,30.17,30.17,178000.0,27.9639,28.0194,27.9453,27.9453,178000.0
2011-07-29 10:10:00,30.19,30.21,30.15,30.17,95000.0,27.9639,27.9824,27.9268,27.9453,95000.0
2011-07-29 10:15:00,30.18,30.23,30.17,30.22,123000.0,27.9546,28.0009,27.9453,27.9916,123000.0
2011-07-29 10:20:00,30.22,30.3,30.21,30.24,60000.0,27.9916,28.0657,27.9824,28.0102,60000.0
2011-07-29 10:25:00,30.24,30.42,30.21,30.4,210000.0,28.0102,28.1769,27.9824,28.1584,210000.0
2011-07-29 10:30:00,30.39,30.39,30.28,30.38,75000.0,28.1491,28.1491,28.0472,28.1398,75000.0
2011-07-29 10:35:00,30.35,30.41,30.31,30.34,106000.0,28.1121,28.1676,28.075,28.1028,106000.0
2011-07-29 10:40:00,30.34,30.44,30.34,30.44,174000.0,28.1028,28.1954,28.1028,28.1954,174000.0
2011-07-29 10:45:00,30.41,30.42,30.26,30.38,89000.0,28.1676,28.1769,28.0287,28.1398,89000.0
2011-07-29 10:50:00,30.38,30.47,30.38,30.45,109000.0,28.1398,28.2232,28.1398,28.2047,109000.0
2011-07-29 10:55:00,30.45,30.55,30.45,30.5,69000.0,28.2047,28.2973,28.2047,28.251,69000.0
2011-07-29 11:00:00,30.5,30.52,30.44,30.45,63000.0,28.251,28.2695,28.1954,28.2047,63000.0
2011-07-29 11:05:00,30.47,30.66,30.46,30.62,64000.0,28.2232,28.3992,28.2139,28.3621,64000.0
2011-07-29 11:10:00,30.64,30.67,30.55,30.55,64000.0,28.3807,28.4085,28.2973,28.2973,64000.0
2011-07-29 11:15:00,30.58,30.68,30.58,30.68,39000.0,28.3251,28.4177,28.3251,28.4177,39000.0
2011-07-29 11:20:00,30.69,30.69,30.63,30.68,158000.0,28.427,28.427,28.3714,28.4177,158000.0
2011-07-29 11:25:00,30.66,30.68,30.57,30.57,87000.0,28.3992,28.4177,28.3158,28.3158,87000.0
2011-07-29 11:30:00,30.56,30.61,30.52,30.57,67000.0,28.3066,28.3529,28.2695,28.3158,67000.0
2011-07-29 11:35:00,30.56,30.56,30.5,30.52,53000.0,28.3066,28.3066,28.251,28.2695,53000.0
2011-07-29 11:40:00,30.52,30.58,30.5,30.52,69000.0,28.2695,28.3251,28.251,28.2695,69000.0
2011-07-29 11:45:00,30.53,30.57,30.51,30.53,60000.0,28.2788,28.3158,28.2603,28.2788,60000.0
2011-07-29 11:50:00,30.55,30.58,30.5,30.53,47000.0,28.2973,28.3251,28.251,28.2788,47000.0
2011-07-29 11:55:00,30.54,30.56,30.53,30.53,32000.0,28.288,28.3066,28.2788,28.2788,32000.0
2011-07-29 12:00:00,30.56,30.57,30.43,30.51,167000.0,28.3066,28.3158,28.1862,28.2603,167000.0
2011-07-29 12:05:00,30.49,30.53,30.45,30.49,52000.0,28.2417,28.2788,28.2047,28.2417,52000.0
2011-07-29 12:10:00,30.49,30.49,30.4,30.43,43000.0,28.2417,28.2417,28.1584,28.1862,43000.0
2011-07-29 12:15:00,30.43,30.51,30.41,30.47,52000.0,28.1862,28.2603,28.1676,28.2232,52000.0
2011-07-29 12:20:00,30.45,30.49,30.43,30.45,33000.0,28.2047,28.2417,28.1862,28.2047,33000.0
2011-07-29 12:25:00,30.46,30.48,30.42,30.42,34000.0,28.2139,28.2325,28.1769,28.1769,34000.0
2011-07-29 12:30:00,30.44,30.45,30.38,30.41,38000.0,28.1954,28.2047,28.1398,28.1676,38000.0
2011-07-29 12:35:00,30.44,30.45,30.41,30.43,25000.0,28.1954,28.2047,28.1676,28.1862,25000.0
2011-07-29 12:40:00,30.42,30.46,30.41,30.43,40000.0,28.1769,28.2139,28.1676,28.1862,40000.0
2011-07-29 12:45:00,30.42,30.42,30.34,30.34,81000.0,28.1769,28.1769,28.1028,28.1028,81000.0
2011-07-29 12:50:00,30.35,30.36,30.3,30.3,125000.0,28.1121,28.1213,28.0657,28.0657,125000.0
2011-07-29 12:55:00,30.3,30.31,30.27,30.31,123000.0,28.0657,28.075,28.038,28.075,123000.0
2011-07-29 13:00:00,30.31,30.34,30.28,30.28,49000.0,28.075,28.1028,28.0472,28.0472,49000.0
2011-07-29 13:05:00,30.3,30.34,30.3,30.33,95000.0,28.0657,28.1028,28.0657,28.0935,95000.0
2011-07-29 13:10:00,30.33,30.34,30.3,30.33,87000.0,28.0935,28.1028,28.0657,28.0935,87000.0
2011-07-29 13:15:00,30.32,30.36,30.3,30.33,178000.0,28.0843,28.1213,28.0657,28.0935,178000.0
2011-07-29 13:20:00,30.34,30.39,30.33,30.36,49000.0,28.1028,28.1491,28.0935,28.1213,49000.0
2011-07-29 13:25:00,30.36,30.36,30.31,30.31,99000.0,28.1213,28.1213,28.075,28.075,99000.0
2011-07-29 13:30:00,30.31,30.33,30.29,30.32,102000.0,28.075,28.0935,28.0565,28.0843,102000.0
2011-07-29 13:35:00,30.32,30.36,30.3,30.36,33000.0,28.0843,28.1213,28.0657,28.1213,33000.0
2011-07-29 13:40:00,30.37,30.46,30.37,30.45,21000.0,28.1306,28.2139,28.1306,28.2047,21000.0
2011-07-29 13:45:00,30.45,30.47,30.45,30.45,58000.0,28.2047,28.2232,28.2047,28.2047,58000.0
2011-07-29 13:50:00,30.46,30.47,30.43,30.44,100000.0,28.2139,28.2232,28.1862,28.1954,100000.0
2011-07-29 13:55:00,30.44,30.47,30.43,30.46,42000.0,28.1954,28.2232,28.1862,28.2139,42000.0
2011-07-29 14:00:00,30.47,30.49,30.45,30.47,83000.0,28.2232,28.2417,28.2047,28.2232,83000.0
2011-07-29 14:05:00,30.48,30.56,30.48,30.52,106000.0,28.2325,28.3066,28.2325,28.2695,106000.0
2011-07-29 14:10:00,30.54,30.54,30.51,30.52,48000.0,28.288,28.288,28.2603,28.2695,48000.0
2011-07-29 14:15:00,30.51,30.53,30.48,30.49,33000.0,28.2603,28.2788,28.2325,28.2417,33000.0
2011-07-29 14:20:00,30.46,30.49,30.42,30.48,44000.0,28.2139,28.2417,28.1769,28.2325,44000.0
2011-07-29 14:25:00,30.46,30.47,30.44,30.47,26000.0,28.2139,28.2232,28.1954,28.2232,26000.0
2011-07-29 14:30:00,30.47,30.49,30.41,30.46,47000.0,28.2232,28.2417,28.1676,28.2139,47000.0
2011-07-29 14:35:00,30.45,30.54,30.43,30.54,46000.0,28.2047,28.288,28.1862,28.288,46000.0
2011-07-29 14:40:00,30.52,30.54,30.49,30.49,49000.0,28.2695,28.288,28.2417,28.2417,49000.0
2011-07-29 14:45:00,30.49,30.51,30.46,30.47,73000.0,28.2417,28.2603,28.2139,28.2232,73000.0
2011-07-29 14:50:00,30.48,30.48,30.41,30.41,90000.0,28.2325,28.2325,28.1676,28.1676,90000.0
2011-07-29 14:55:00,30.41,30.42,30.3,30.39,418000.0,28.1676,28.1769,28.0657,28.1491,418000.0
2011-07-29 15:00:00,30.39,30.43,30.38,30.43,100000.0,28.1491,28.1862,28.1398,28.1862,100000.0
2011-07-29 15:05:00,30.43,30.47,30.42,30.47,67000.0,28.1862,28.2232,28.1769,28.2232,67000.0
2011-07-29 15:10:00,30.48,30.49,30.43,30.45,81000.0,28.2325,28.2417,28.1862,28.2047,81000.0
2011-07-29 15:15:00,30.44,30.49,30.44,30.46,72000.0,28.1954,28.2417,28.1954,28.2139,72000.0
2011-07-29 15:20:00,30.46,30.46,30.38,30.39,57000.0,28.2139,28.2139,28.1398,28.1491,57000.0
2011-07-29 15:25:00,30.38,30.41,30.38,30.41,64000.0,28.1398,28.1676,28.1398,28.1676,64000.0
2011-07-29 15:30:00,30.4,30.41,30.37,30.4,97000.0,28.1584,28.1676,28.1306,28.1584,97000.0
2011-07-29 15:35:00,30.41,30.41,30.37,30.39,115000.0,28.1676,28.1676,28.1306,28.1491,115000.0
2011-07-29 15:40:00,30.4,30.41,30.35,30.37,167000.0,28.1584,28.1676,28.1121,28.1306,167000.0
2011-07-29 15:45:00,30.37,30.37,30.27,30.3,244000.0,28.1306,28.1306,28.038,28.0657,244000.0
2011-07-29 15:50:00,30.3,30.42,30.27,30.42,301000.0,28.0657,28.1769,28.038,28.1769,301000.0
2011-07-29 15:55:00,30.42,30.48,30.32,30.34,342000.0,28.1769,28.2325,28.0843,28.1028,342000.0
2011-08-01 09:30:00,30.82,31.17,30.8,30.95,49000.0,28.5474,28.8716,28.5289,28.6678,49000.0
2011-08-01 09:35:00,30.9,31.0,30.81,30.83,451000.0,28.6215,28.7141,28.5381,28.5567,451000.0
2011-08-01 09:40:00,30.86,30.86,30.8,30.84,144000.0,28.5844,28.5844,28.5289,28.5659,144000.0
2011-08-01 09:45:00,30.82,30.84,30.53,30.55,201000.0,28.5474,28.5659,28.2788,28.2973,201000.0
2011-08-01 09:50:00,30.54,30.61,30.5,30.54,92000.0,28.288,28.3529,28.251,28.288,92000.0
2011-08-01 09:55:00,30.54,30.59,30.5,30.56,74000.0,28.288,28.3344,28.251,28.3066,74000.0
2011-08-01 10:00:00,30.51,30.51,30.19,30.24,166000.0,28.2603,28.2603,27.9639,28.0102,166000.0
2011-08-01 10:05:00,30.23,30.3,30.2,30.23,126000.0,28.0009,28.0657,27.9731,28.0009,126000.0
2011-08-01 10:10:00,30.23,30.31,30.19,30.19,133000.0,28.0009,28.075,27.9639,27.9639,133000.0
2011-08-01 10:15:00,30.2,30.29,30.16,30.24,159000.0,27.9731,28.0565,27.9361,28.0102,159000.0
2011-08-01 10:20:00,30.26,30.39,30.22,30.38,159000.0,28.0287,28.1491,27.9916,28.1398,159000.0
2011-08-01 10:25:00,30.36,30.45,30.34,30.39,92000.0,28.1213,28.2047,28.1028,28.1491,92000.0
2011-08-01 10:30:00,30.39,30.4,30.34,30.35,48000.0,28.1491,28.1584,28.1028,28.1121,48000.0
2011-08-01 10:35:00,30.36,30.38,30.3,30.36,62000.0,28.1213,28.1398,28.0657,28.1213,62000.0
2011-08-01 10:40:00,30.36,30.4,30.35,30.39,35000.0,28.1213,28.1584,28.1121,28.1491,35000.0
2011-08-01 10:45:00,30.37,30.42,30.33,30.35,63000.0,28.1306,28.1769,28.0935,28.1121,63000.0
2011-08-01 10:50:00,30.35,30.39,30.34,30.35,28000.0,28.1121,28.1491,28.1028,28.1121,28000.0
2011-08-01 10:55:00,30.35,30.37,30.31,30.34,52000.0,28.1121,28.1306,28.075,28.1028,52000.0
2011-08-01 11:00:00,30.34,30.34,30.26,30.31,98000.0,28.1028,28.1028,28.0287,28.075,98000.0
2011-08-01 11:05:00,30.31,30.33,30.23,30.25,62000.0,28.075,28.0935,28.0009,28.0194,62000.0
2011-08-01 11:10:00,30.28,30.29,30.24,30.29,62000.0,28.0472,28.0565,28.0102,28.0565,62000.0
2011-08-01 11:15:00,30.29,30.32,30.28,30.3,23000.0,28.0565,28.0843,28.0472,28.0657,23000.0
2011-08-01 11:20:00,30.29,30.31,30.29,30.29,26000.0,28.0565,28.075,28.0565,28.0565,26000.0
2011-08-01 11:25:00,30.28,30.32,30.27,30.32,24000.0,28.0472,28.0843,28.038,28.0843,24000.0
2011-08-01 11:30:00,30.31,30.32,30.21,30.24,61000.0,28.075,28.0843,27.9824,28.0102,61000.0
2011-08-01 11:35:00,30.25,30.25,30.11,30.14,68000.0,28.0194,28.0194,27.8898,27.9175,68000.0
2011-08-01 11:40:00,30.13,30.15,30.11,30.14,45000.0,27.9083,27.9268,27.8898,27.9175,45000.0
2011-08-01 11:45:00,30.13,30.17,30.13,30.17,25000.0,27.9083,27.9453,27.9083,27.9453,25000.0
2011-08-01 11:50:00,30.15,30.2,30.13,30.2,41000.0,27.9268,27.9731,27.9083,27.9731,41000.0
2011-08-01 11:55:00,30.19,30.2,30.13,30.13,49000.0,27.9639,27.9731,27.9083,27.9083,49000.0
2011-08-01 12:00:00,30.14,30.2,30.14,30.19,52000.0,27.9175,27.9731,27.9175,27.9639,52000.0
2011-08-01 12:05:00,30.21,30.21,30.11,30.15,49000.0,27.9824,27.9824,27.8898,27.9268,49000.0
2011-08-01 12:10:00,30.16,30.19,30.15,30.16,20000.0,27.9361,27.9639,27.9268,27.9361,20000.0
2011-08-01 12:15:00,30.18,30.19,30.12,30.14,40000.0,27.9546,27.9639,27.899,27.9175,40000.0
2011-08-01 12:20:00,30.13,30.18,30.11,30.13,31000.0,27.9083,27.9546,27.8898,27.9083,31000.0
2011-08-01 12:25:00,30.13,30.16,30.13,30.16,50000.0,27.9083,27.9361,27.9083,27.9361,50000.0
2011-08-01 12:30:00,30.18,30.19,30.11,30.12,63000.0,27.9546,27.9639,27.8898,27.899,63000.0
2011-08-01 12:35:00,30.12,30.14,30.11,30.13,66000.0,27.899,27.9175,27.8898,27.9083,66000.0
2011-08-01 12:40:00,30.13,30.14,30.12,30.12,45000.0,27.9083,27.9175,27.899,27.899,45000.0
2011-08-01 12:45:00,30.13,30.13,30.11,30.11,85000.0,27.9083,27.9083,27.8898,27.8898,85000.0
2011-08-01 12:50:00,30.11,30.12,30.11,30.11,64000.0,27.8898,27.899,27.8898,27.8898,64000.0
2011-08-01 12:55:00,30.12,30.12,30.11,30.12,51000.0,27.899,27.899,27.8898,27.899,51000.0
2011-08-01 13:00:00,30.11,30.16,30.11,30.15,51000.0,27.8898,27.9361,27.8898,27.9268,51000.0
2011-08-01 13:05:00,30.13,30.15,30.1,30.15,43000.0,27.9083,27.9268,27.8805,27.9268,43000.0
2011-08-01 13:10:00,30.15,30.16,30.13,30.16,26000.0,27.9268,27.9361,27.9083,27.9361,26000.0
2011-08-01 13:15:00,30.15,30.18,30.15,30.16,52000.0,27.9268,27.9546,27.9268,27.9361,52000.0
2011-08-01 13:20:00,30.18,30.22,30.18,30.19,51000.0,27.9546,27.9916,27.9546,27.9639,51000.0
2011-08-01 13:25:00,30.2,30.23,30.19,30.2,58000.0,27.9731,28.0009,27.9639,27.9731,58000.0
2011-08-01 13:30:00,30.22,30.25,30.22,30.25,32000.0,27.9916,28.0194,27.9916,28.0194,32000.0
2011-08-01 13:35:00,30.24,30.27,30.22,30.27,66000.0,28.0102,28.038,27.9916,28.038,66000.0
2011-08-01 13:40:00,30.27,30.29,30.26,30.28,77000.0,28.038,28.0565,28.0287,28.0472,77000.0
2011-08-01 13:45:00,30.29,30.29,30.26,30.27,52000.0,28.0565,28.0565,28.0287,28.038,52000.0
2011-08-01 13:50:00,30.28,30.31,30.27,30.29,31000.0,28.0472,28.075,28.038,28.0565,31000.0
2011-08-01 13:55:00,30.29,30.32,30.28,30.3,35000.0,28.0565,28.0843,28.0472,28.0657,35000.0
2011-08-01 14:00:00,30.3,30.3,30.24,30.24,52000.0,28.0657,28.0657,28.0102,28.0102,52000.0
2011-08-01 14:05:00,30.22,30.23,30.19,30.19,63000.0,27.9916,28.0009,27.9639,27.9639,63000.0
2011-08-01 14:10:00,30.19,30.21,30.13,30.13,117000.0,27.9639,27.9824,27.9083,27.9083,117000.0
2011-08-01 14:15:00,30.15,30.17,30.13,30.17,44000.0,27.9268,27.9453,27.9083,27.9453,44000.0
2011-08-01 14:20:00,30.15,30.22,30.15,30.2,65000.0,27.9268,27.9916,27.9268,27.9731,65000.0
2011-08-01 14:25:00,30.2,30.21,30.17,30.18,27000.0,27.9731,27.9824,27.9453,27.9546,27000.0
2011-08-01 14:30:00,30.16,30.22,30.14,30.14,42000.0,27.9361,27.9916,27.9175,27.9175,42000.0
2011-08-01 14:35:00,30.16,30.22,30.16,30.22,37000.0,27.9361,27.9916,27.9361,27.9916,37000.0
2011-08-01 14:40:00,30.22,30.28,30.22,30.26,99000.0,27.9916,28.0472,27.9916,28.0287,99000.0
2011-08-01 14:45:00,30.29,30.32,30.27,30.29,121000.0,28.0565,28.0843,28.038,28.0565,121000.0
2011-08-01 14:50:00,30.3,30.34,30.29,30.34,50000.0,28.0657,28.1028,28.0565,28.1028,50000.0
2011-08-01 14:55:00,30.36,30.4,30.36,30.4,127000.0,28.1213,28.1584,28.1213,28.1584,127000.0
2011-08-01 15:00:00,30.41,30.45,30.41,30.43,80000.0,28.1676,28.2047,28.1676,28.1862,80000.0
2011-08-01 15:05:00,30.44,30.47,30.38,30.44,127000.0,28.1954,28.2232,28.1398,28.1954,127000.0
2011-08-01 15:10:00,30.46,30.46,30.4,30.44,77000.0,28.2139,28.2139,28.1584,28.1954,77000.0
2011-08-01 15:15:00,30.44,30.45,30.4,30.43,63000.0,28.1954,28.2047,28.1584,28.1862,63000.0
2011-08-01 15:20:00,30.42,30.47,30.41,30.45,58000.0,28.1769,28.2232,28.1676,28.2047,58000.0
2011-08-01 15:25:00,30.45,30.5,30.45,30.49,59000.0,28.2047,28.251,28.2047,28.2417,59000.0
2011-08-01 15:30:00,30.49,30.5,30.44,30.44,58000.0,28.2417,28.251,28.1954,28.1954,58000.0
2011-08-01 15:35:00,30.45,30.48,30.39,30.47,107000.0,28.2047,28.2325,28.1491,28.2232,107000.0
2011-08-01 15:40:00,30.47,30.53,30.47,30.5,113000.0,28.2232,28.2788,28.2232,28.251,113000.0
2011-08-01 15:45:00,30.48,30.54,30.4,30.5,203000.0,28.2325,28.288,28.1584,28.251,203000.0
2011-08-01 15:50:00,30.52,30.54,30.35,30.42,118000.0,28.2695,28.288,28.1121,28.1769,118000.0
2011-08-01 15:55:00,30.43,30.46,30.37,30.44,399000.0,28.1862,28.2139,28.1306,28.1954,399000.0
2011-08-02 09:30:00,30.29,30.35,30.24,30.32,160000.0,28.0565,28.1121,28.0102,28.0843,160000.0
2011-08-02 09:35:00,30.33,30.71,30.3,30.7,274000.0,28.0935,28.4455,28.0657,28.4362,274000.0
2011-08-02 09:40:00,30.72,30.74,30.57,30.57,95000.0,28.4548,28.4733,28.3158,28.3158,95000.0
2011-08-02 09:45:00,30.57,30.62,30.54,30.62,74000.0,28.3158,28.3621,28.288,28.3621,74000.0
2011-08-02 09:50:00,30.59,30.71,30.56,30.65,148000.0,28.3344,28.4455,28.3066,28.3899,148000.0
2011-08-02 09:55:00,30.65,30.86,30.64,30.85,290000.0,28.3899,28.5844,28.3807,28.5752,290000.0
2011-08-02 10:00:00,30.87,30.9,30.82,30.87,130000.0,28.5937,28.6215,28.5474,28.5937,130000.0
2011-08-02 10:05:00,30.83,30.87,30.77,30.84,94000.0,28.5567,28.5937,28.5011,28.5659,94000.0
2011-08-02 10:10:00,30.84,30.94,30.83,30.92,114000.0,28.5659,28.6585,28.5567,28.64,114000.0
2011-08-02 10:15:00,30.91,30.93,30.86,30.88,77000.0,28.6308,28.6493,28.5844,28.603,77000.0
2011-08-02 10:20:00,30.87,30.89,30.83,30.88,93000.0,28.5937,28.6122,28.5567,28.603,93000.0
2011-08-02 10:25:00,30.88,30.89,30.75,30.8,102000.0,28.603,28.6122,28.4826,28.5289,102000.0
2011-08-02 10:30:00,30.79,30.8,30.67,30.72,138000.0,28.5196,28.5289,28.4085,28.4548,138000.0
2011-08-02 10:35:00,30.68,30.76,30.68,30.75,52000.0,28.4177,28.4918,28.4177,28.4826,52000.0
2011-08-02 10:40:00,30.72,30.73,30.68,30.7,48000.0,28.4548,28.464,28.4177,28.4362,48000.0
2011-08-02 10:45:00,30.69,30.78,30.69,30.76,124000.0,28.427,28.5103,28.427,28.4918,124000.0
2011-08-02 10:50:00,30.76,30.78,30.7,30.7,59000.0,28.4918,28.5103,28.4362,28.4362,59000.0
2011-08-02 10:55:00,30.73,30.73,30.65,30.7,68000.0,28.464,28.464,28.3899,28.4362,68000.0
2011-08-02 11:00:00,30.67,30.7,30.65,30.69,78000.0,28.4085,28.4362,28.3899,28.427,78000.0
2011-08-02 11:05:00,30.7,30.71,30.65,30.65,85000.0,28.4362,28.4455,28.3899,28.3899,85000.0
2011-08-02 11:10:00,30.6,30.6,30.51,30.55,53000.0,28.3436,28.3436,28.2603,28.2973,53000.0
2011-08-02 11:15:00,30.54,30.62,30.51,30.57,111000.0,28.288,28.3621,28.2603,28.3158,111000.0
2011-08-02 11:20:00,30.58,30.66,30.57,30.61,133000.0,28.3251,28.3992,28.3158,28.3529,133000.0
2011-08-02 11:25:00,30.61,30.69,30.58,30.61,128000.0,28.3529,28.427,28.3251,28.3529,128000.0
2011-08-02 11:30:00,30.65,30.67,30.57,30.57,40000.0,28.3899,28.4085,28.3158,28.3158,40000.0
2011-08-02 11:35:00,30.58,30.58,30.47,30.48,95000.0,28.3251,28.3251,28.2232,28.2325,95000.0
2011-08-02 11:40:00,30.46,30.59,30.45,30.59,89000.0,28.2139,28.3344,28.2047,28.3344,89000.0
2011-08-02 11:45:00,30.58,30.65,30.56,30.63,43000.0,28.3251,28.3899,28.3066,28.3714,43000.0
2011-08-02 11:50:00,30.63,30.69,30.62,30.68,84000.0,28.3714,28.427,28.3621,28.4177,84000.0
2011-08-02 11:55:00,30.68,30.7,30.63,30.65,65000.0,28.4177,28.4362,28.3714,28.3899,65000.0
2011-08-02 12:00:00,30.65,30.66,30.61,30.61,48000.0,28.3899,28.3992,28.3529,28.3529,48000.0
2011-08-02 12:05:00,30.61,30.66,30.6,30.65,39000.0,28.3529,28.3992,28.3436,28.3899,39000.0
2011-08-02 12:10:00,30.64,30.66,30.61,30.66,32000.0,28.3807,28.3992,28.3529,28.3992,32000.0
2011-08-02 12:15:00,30.66,30.7,30.63,30.7,63000.0,28.3992,28.4362,28.3714,28.4362,63000.0
2011-08-02 12:20:00,30.7,30.76,30.66,30.75,291000.0,28.4362,28.4918,28.3992,28.4826,291000.0
2011-08-02 12:25:00,30.76,30.79,30.69,30.77,274000.0,28.4918,28.5196,28.427,28.5011,274000.0
2011-08-02 12:30:00,30.77,30.77,30.67,30.77,224000.0,28.5011,28.5011,28.4085,28.5011,224000.0
2011-08-02 12:35:00,30.77,30.78,30.7,30.76,144000.0,28.5011,28.5103,28.4362,28.4918,144000.0
2011-08-02 12:40:00,30.76,30.79,30.71,30.72,54000.0,28.4918,28.5196,28.4455,28.4548,54000.0
2011-08-02 12:45:00,30.7,30.7,30.56,30.57,109000.0,28.4362,28.4362,28.3066,28.3158,109000.0
2011-08-02 12:50:00,30.59,30.59,30.35,30.35,267000.0,28.3344,28.3344,28.1121,28.1121,267000.0
2011-08-02 12:55:00,30.36,30.38,30.3,30.37,188000.0,28.1213,28.1398,28.0657,28.1306,188000.0
2011-08-02 13:00:00,30.39,30.45,30.39,30.41,120000.0,28.1491,28.2047,28.1491,28.1676,120000.0
2011-08-02 13:05:00,30.44,30.49,30.38,30.47,143000.0,28.1954,28.2417,28.1398,28.2232,143000.0
2011-08-02 13:10:00,30.5,30.5,30.37,30.39,86000.0,28.251,28.251,28.1306,28.1491,86000.0
2011-08-02 13:15:00,30.41,30.48,30.41,30.44,89000.0,28.1676,28.2325,28.1676,28.1954,89000.0
2011-08-02 13:20:00,30.46,30.46,30.41,30.43,29000.0,28.2139,28.2139,28.1676,28.1862,29000.0
2011-08-02 13:25:00,30.42,30.44,30.4,30.43,37000.0,28.1769,28.1954,28.1584,28.1862,37000.0
2011-08-02 13:30:00,30.41,30.44,30.41,30.42,48000.0,28.1676,28.1954,28.1676,28.1769,48000.0
2011-08-02 13:35:00,30.42,30.44,30.36,30.43,102000.0,28.1769,28.1954,28.1213,28.1862,102000.0
2011-08-02 13:40:00,30.43,30.47,30.42,30.45,95000.0,28.1862,28.2232,28.1769,28.2047,95000.0
2011-08-02 13:45:00,30.45,30.45,30.38,30.44,66000.0,28.2047,28.2047,28.1398,28.1954,66000.0
2011-08-02 13:50:00,30.43,30.46,30.39,30.41,183000.0,28.1862,28.2139,28.1491,28.1676,183000.0
2011-08-02 13:55:00,30.42,30.44,30.35,30.36,121000.0,28.1769,28.1954,28.1121,28.1213,121000.0
2011-08-02 14:00:00,30.37,30.44,30.35,30.44,92000.0,28.1306,28.1954,28.1121,28.1954,92000.0
2011-08-02 14:05:00,30.46,30.48,30.42,30.42,86000.0,28.2139,28.2325,28.1769,28.1769,86000.0
2011-08-02 14:10:00,30.45,30.54,30.42,30.51,253000.0,28.2047,28.288,28.1769,28.2603,253000.0
2011-08-02 14:15:00,30.54,30.59,30.51,30.54,154000.0,28.288,28.3344,28.2603,28.288,154000.0
2011-08-02 14:20:00,30.55,30.58,30.53,30.54,103000.0,28.2973,28.3251,28.2788,28.288,103000.0
2011-08-02 14:25:00,30.55,30.58,30.54,30.55,76000.0,28.2973,28.3251,28.288,28.2973,76000.0
2011-08-02 14:30:00,30.54,30.54,30.42,30.47,146000.0,28.288,28.288,28.1769,28.2232,146000.0
2011-08-02 14:35:00,30.46,30.46,30.43,30.44,28000.0,28.2139,28.2139,28.1862,28.1954,28000.0
2011-08-02 14:40:00,30.43,30.49,30.43,30.46,97000.0,28.1862,28.2417,28.1862,28.2139,97000.0
2011-08-02 14:45:00,30.47,30.49,30.45,30.47,134000.0,28.2232,28.2417,28.2047,28.2232,134000.0
2011-08-02 14:50:00,30.47,30.48,30.45,30.46,156000.0,28.2232,28.2325,28.2047,28.2139,156000.0
2011-08-02 14:55:00,30.46,30.49,30.43,30.47,119000.0,28.2139,28.2417,28.1862,28.2232,119000.0
2011-08-02 15:00:00,30.48,30.5,30.41,30.41,115000.0,28.2325,28.251,28.1676,28.1676,115000.0
2011-08-02 15:05:00,30.43,30.51,30.43,30.49,167000.0,28.1862,28.2603,28.1862,28.2417,167000.0
2011-08-02 15:10:00,30.49,30.49,30.41,30.45,308000.0,28.2417,28.2417,28.1676,28.2047,308000.0
2011-08-02 15:15:00,30.45,30.45,30.36,30.37,166000.0,28.2047,28.2047,28.1213,28.1306,166000.0
2011-08-02 15:20:00,30.38,30.41,30.35,30.36,222000.0,28.1398,28.1676,28.1121,28.1213,222000.0
2011-08-02 15:25:00,30.38,30.38,30.21,30.24,351000.0,28.1398,28.1398,27.9824,28.0102,351000.0
2011-08-02 15:30:00,30.25,30.3,30.21,30.3,175000.0,28.0194,28.0657,27.9824,28.0657,175000.0
2011-08-02 15:35:00,30.29,30.34,30.25,30.28,133000.0,28.0565,28.1028,28.0194,28.0472,133000.0
2011-08-02 15:40:00,30.29,30.29,30.2,30.22,200000.0,28.0565,28.0565,27.9731,27.9916,200000.0
2011-08-02 15:45:00,30.21,30.27,30.17,30.2,214000.0,27.9824,28.038,27.9453,27.9731,214000.0
2011-08-02 15:50:00,30.2,30.2,30.06,30.13,242000.0,27.9731,27.9731,27.8434,27.9083,242000.0
2011-08-02 15:55:00,30.11,30.12,29.85,29.87,725000.0,27.8898,27.899,27.6489,27.6674,725000.0
2011-08-03 09:30:00,31.22,31.52,31.15,31.31,886000.0,28.9179,29.1958,28.8531,29.0013,886000.0
2011-08-03 09:35:00,31.3,31.5,31.22,31.36,2109000.0,28.992,29.1773,28.9179,29.0476,2109000.0
2011-08-03 09:40:00,31.36,31.63,31.27,31.6,1300000.0,29.0476,29.2977,28.9642,29.2699,1300000.0
2011-08-03 09:45:00,31.6,32.4,31.56,32.17,2907000.0,29.2699,30.0109,29.2328,29.7979,2907000.0
2011-08-03 09:50:00,32.2,32.29,32.01,32.04,1526000.0,29.8256,29.909,29.6497,29.6774,1526000.0
2011-08-03 09:55:00,32.04,32.04,31.83,31.95,1154000.0,29.6774,29.6774,29.4829,29.5941,1154000.0
2011-08-03 10:00:00,31.96,32.18,31.6,31.81,1532000.0,29.6033,29.8071,29.2699,29.4644,1532000.0
2011-08-03 10:05:00,31.81,32.21,31.81,32.06,1068000.0,29.4644,29.8349,29.4644,29.696,1068000.0
2011-08-03 10:10:00,32.08,32.25,31.99,32.14,658000.0,29.7145,29.872,29.6311,29.7701,658000.0
2011-08-03 10:15:00,32.15,32.27,32.15,32.22,946000.0,29.7793,29.8905,29.7793,29.8442,946000.0
2011-08-03 10:20:00,32.22,32.22,31.7,31.85,708000.0,29.8442,29.8442,29.3625,29.5014,708000.0
2011-08-03 10:25:00,31.85,32.05,31.82,31.83,514000.0,29.5014,29.6867,29.4737,29.4829,514000.0
2011-08-03 10:30:00,31.83,31.86,31.77,31.79,491000.0,29.4829,29.5107,29.4273,29.4459,491000.0
2011-08-03 10:35:00,31.78,31.92,31.7,31.86,665000.0,29.4366,29.5663,29.3625,29.5107,665000.0
2011-08-03 10:40:00,31.87,31.87,31.64,31.75,551000.0,29.52,29.52,29.3069,29.4088,551000.0
2011-08-03 10:45:00,31.73,31.77,31.5,31.65,652000.0,29.3903,29.4273,29.1773,29.3162,652000.0
2011-08-03 10:50:00,31.7,31.95,31.66,31.92,416000.0,29.3625,29.5941,29.3255,29.5663,416000.0
2011-08-03 10:55:00,31.92,32.18,31.88,32.18,753000.0,29.5663,29.8071,29.5292,29.8071,753000.0
2011-08-03 11:00:00,32.18,32.21,32.08,32.1,667000.0,29.8071,29.8349,29.7145,29.733,667000.0
2011-08-03 11:05:00,32.1,32.34,32.1,32.31,535000.0,29.733,29.9553,29.733,29.9275,535000.0
2011-08-03 11:10:00,32.29,32.39,32.26,32.39,407000.0,29.909,30.0016,29.8812,30.0016,407000.0
2011-08-03 11:15:00,32.37,32.6,32.33,32.5,681000.0,29.9831,30.1961,29.9461,30.1035,681000.0
2011-08-03 11:20:00,32.5,32.61,32.41,32.54,1227000.0,30.1035,30.2054,30.0202,30.1406,1227000.0
2011-08-03 11:25:00,32.56,32.66,32.47,32.65,1064000.0,30.1591,30.2517,30.0757,30.2425,1064000.0
2011-08-03 11:30:00,32.65,32.65,32.5,32.52,497000.0,30.2425,30.2425,30.1035,30.122,497000.0
2011-08-03 11:35:00,32.51,32.55,32.46,32.47,526000.0,30.1128,30.1498,30.0665,30.0757,526000.0
2011-08-03 11:40:00,32.47,32.47,32.26,32.26,362000.0,30.0757,30.0757,29.8812,29.8812,362000.0
2011-08-03 11:45:00,32.26,32.32,32.22,32.26,414000.0,29.8812,29.9368,29.8442,29.8812,414000.0
2011-08-03 11:50:00,32.26,32.42,32.26,32.4,205000.0,29.8812,30.0294,29.8812,30.0109,205000.0
2011-08-03 11:55:00,32.38,32.46,32.38,32.43,556000.0,29.9924,30.0665,29.9924,30.0387,556000.0
2011-08-03 12:00:00,32.43,32.45,32.37,32.39,577000.0,30.0387,30.0572,29.9831,30.0016,577000.0
2011-08-03 12:05:00,32.39,32.45,32.32,32.36,335000.0,30.0016,30.0572,29.9368,29.9738,335000.0
2011-08-03 12:10:00,32.35,32.35,32.2,32.23,256000.0,29.9646,29.9646,29.8256,29.8534,256000.0
2011-08-03 12:15:00,32.21,32.3,32.21,32.26,570000.0,29.8349,29.9183,29.8349,29.8812,570000.0
2011-08-03 12:20:00,32.26,32.42,32.24,32.39,458000.0,29.8812,30.0294,29.8627,30.0016,458000.0
2011-08-03 12:25:00,32.38,32.42,32.35,32.4,210000.0,29.9924,30.0294,29.9646,30.0109,210000.0
2011-08-03 12:30:00,32.39,32.42,32.37,32.41,128000.0,30.0016,30.0294,29.9831,30.0202,128000.0
2011-08-03 12:35:00,32.41,32.42,32.36,32.4,339000.0,30.0202,30.0294,29.9738,30.0109,339000.0
2011-08-03 12:40:00,32.4,32.42,32.37,32.4,219000.0,30.0109,30.0294,29.9831,30.0109,219000.0
2011-08-03 12:45:00,32.4,32.47,32.38,32.46,168000.0,30.0109,30.0757,29.9924,30.0665,168000.0
2011-08-03 12:50:00,32.46,32.47,32.37,32.38,163000.0,30.0665,30.0757,29.9831,29.9924,163000.0
2011-08-03 12:55:00,32.41,32.46,32.34,32.44,104000.0,30.0202,30.0665,29.9553,30.0479,104000.0
2011-08-03 13:00:00,32.44,32.45,32.31,32.35,167000.0,30.0479,30.0572,29.9275,29.9646,167000.0
2011-08-03 13:05:00,32.34,32.49,32.34,32.46,229000.0,29.9553,30.0943,29.9553,30.0665,229000.0
2011-08-03 13:10:00,32.44,32.48,32.37,32.37,356000.0,30.0479,30.085,29.9831,29.9831,356000.0
2011-08-03 13:15:00,32.4,32.43,32.36,32.41,231000.0,30.0109,30.0387,29.9738,30.0202,231000.0
2011-08-03 13:20:00,32.4,32.46,32.35,32.37,297000.0,30.0109,30.0665,29.9646,29.9831,297000.0
2011-08-03 13:25:00,32.36,32.39,32.3,32.37,194000.0,29.9738,30.0016,29.9183,29.9831,194000.0
2011-08-03 13:30:00,32.38,32.7,32.35,32.7,537000.0,29.9924,30.2888,29.9646,30.2888,537000.0
2011-08-03 13:35:00,32.67,32.68,32.57,32.66,321000.0,30.261,30.2702,30.1684,30.2517,321000.0
2011-08-03 13:40:00,32.67,32.8,32.6,32.69,479000.0,30.261,30.3814,30.1961,30.2795,479000.0
2011-08-03 13:45:00,32.71,32.8,32.63,32.79,425000.0,30.298,30.3814,30.2239,30.3721,425000.0
2011-08-03 13:50:00,32.79,32.8,32.74,32.79,302000.0,30.3721,30.3814,30.3258,30.3721,302000.0
2011-08-03 13:55:00,32.78,32.79,32.6,32.74,359000.0,30.3629,30.3721,30.1961,30.3258,359000.0
2011-08-03 14:00:00,32.74,32.77,32.64,32.77,269000.0,30.3258,30.3536,30.2332,30.3536,269000.0
2011-08-03 14:05:00,32.77,32.91,32.75,32.89,510000.0,30.3536,30.4833,30.3351,30.4648,510000.0
2011-08-03 14:10:00,32.91,33.05,32.89,33.05,527000.0,30.4833,30.613,30.4648,30.613,527000.0
2011-08-03 14:15:00,33.05,33.14,32.84,32.86,437000.0,30.613,30.6963,30.4184,30.437,437000.0
2011-08-03 14:20:00,32.85,33.02,32.76,32.99,355000.0,30.4277,30.5852,30.3443,30.5574,355000.0
2011-08-03 14:25:00,32.98,33.0,32.85,32.91,269000.0,30.5481,30.5666,30.4277,30.4833,269000.0
2011-08-03 14:30:00,32.88,33.04,32.88,32.93,336000.0,30.4555,30.6037,30.4555,30.5018,336000.0
2011-08-03 14:35:00,32.96,33.08,32.96,33.06,292000.0,30.5296,30.6408,30.5296,30.6222,292000.0
2011-08-03 14:40:00,33.06,33.19,33.05,33.19,662000.0,30.6222,30.7426,30.613,30.7426,662000.0
2011-08-03 14:45:00,33.19,33.27,33.16,33.26,609000.0,30.7426,30.8167,30.7149,30.8075,609000.0
2011-08-03 14:50:00,33.26,33.44,33.24,33.42,910000.0,30.8075,30.9742,30.789,30.9557,910000.0
2011-08-03 14:55:00,33.41,33.94,33.33,33.72,2006000.0,30.9464,31.4373,30.8723,31.2336,2006000.0
2011-08-03 15:00:00,33.71,33.76,33.61,33.66,1026000.0,31.2243,31.2706,31.1317,31.178,1026000.0
2011-08-03 15:05:00,33.66,33.7,33.36,33.37,625000.0,31.178,31.215,30.9001,30.9094,625000.0
2011-08-03 15:10:00,33.4,33.55,33.37,33.46,530000.0,30.9372,31.0761,30.9094,30.9927,530000.0
2011-08-03 15:15:00,33.45,33.55,33.44,33.51,529000.0,30.9835,31.0761,30.9742,31.039,529000.0
2011-08-03 15:20:00,33.53,33.72,33.52,33.66,531000.0,31.0576,31.2336,31.0483,31.178,531000.0
2011-08-03 15:25:00,33.68,33.81,33.64,33.8,440000.0,31.1965,31.3169,31.1595,31.3077,440000.0
2011-08-03 15:30:00,33.77,33.85,33.74,33.77,559000.0,31.2799,31.354,31.2521,31.2799,559000.0
2011-08-03 15:35:00,33.77,34.0,33.71,33.96,1267000.0,31.2799,31.4929,31.2243,31.4559,1267000.0
2011-08-03 15:40:00,33.95,34.04,33.91,33.97,908000.0,31.4466,31.53,31.4095,31.4651,908000.0
2011-08-03 15:45:00,33.96,33.97,33.65,33.69,651000.0,31.4559,31.4651,31.1687,31.2058,651000.0
2011-08-03 15:50:00,33.71,33.82,33.56,33.73,799000.0,31.2243,31.3262,31.0854,31.2428,799000.0
2011-08-03 15:55:00,33.73,33.93,33.69,33.89,1111000.0,31.2428,31.4281,31.2058,31.391,1111000.0
2011-08-04 09:30:00,33.38,33.56,33.31,33.4,165000.0,30.9186,31.0854,30.8538,30.9372,165000.0
2011-08-04 09:35:00,33.4,33.46,33.13,33.15,1153000.0,30.9372,30.9927,30.6871,30.7056,1153000.0
2011-08-04 09:40:00,33.14,33.27,33.0,33.1,773000.0,30.6963,30.8167,30.5666,30.6593,773000.0
2011-08-04 09:45:00,33.1,33.18,32.84,32.95,629000.0,30.6593,30.7334,30.4184,30.5203,629000.0
2011-08-04 09:50:00,32.95,32.99,32.8,32.84,568000.0,30.5203,30.5574,30.3814,30.4184,568000.0
2011-08-04 09:55:00,32.83,33.01,32.59,32.88,927000.0,30.4092,30.5759,30.1869,30.4555,927000.0
2011-08-04 10:00:00,32.89,32.89,32.57,32.7,702000.0,30.4648,30.4648,30.1684,30.2888,702000.0
2011-08-04 10:05:00,32.71,32.83,32.64,32.74,408000.0,30.298,30.4092,30.2332,30.3258,408000.0
2011-08-04 10:10:00,32.75,32.78,32.51,32.66,405000.0,30.3351,30.3629,30.1128,30.2517,405000.0
2011-08-04 10:15:00,32.65,32.66,32.48,32.52,400000.0,30.2425,30.2517,30.085,30.122,400000.0
2011-08-04 10:20:00,32.5,32.75,32.42,32.73,886000.0,30.1035,30.3351,30.0294,30.3166,886000.0
2011-08-04 10:25:00,32.74,32.91,32.74,32.82,512000.0,30.3258,30.4833,30.3258,30.3999,512000.0
2011-08-04 10:30:00,32.83,33.08,32.83,32.98,575000.0,30.4092,30.6408,30.4092,30.5481,575000.0
2011-08-04 10:35:00,32.96,33.1,32.9,33.01,258000.0,30.5296,30.6593,30.474,30.5759,258000.0
2011-08-04 10:40:00,33.0,33.0,32.72,32.97,498000.0,30.5666,30.5666,30.3073,30.5389,498000.0
2011-08-04 10:45:00,33.0,33.09,32.89,33.06,353000.0,30.5666,30.65,30.4648,30.6222,353000.0
2011-08-04 10:50:00,33.04,33.06,32.85,32.9,376000.0,30.6037,30.6222,30.4277,30.474,376000.0
2011-08-04 10:55:00,32.87,32.89,32.73,32.74,234000.0,30.4462,30.4648,30.3166,30.3258,234000.0
2011-08-04 11:00:00,32.75,32.75,32.51,32.64,415000.0,30.3351,30.3351,30.1128,30.2332,415000.0
2011-08-04 11:05:00,32.65,32.76,32.62,32.7,110000.0,30.2425,30.3443,30.2147,30.2888,110000.0
2011-08-04 11:10:00,32.7,32.74,32.64,32.66,74000.0,30.2888,30.3258,30.2332,30.2517,74000.0
2011-08-04 11:15:00,32.66,32.8,32.63,32.71,164000.0,30.2517,30.3814,30.2239,30.298,164000.0
2011-08-04 11:20:00,32.69,32.79,32.58,32.6,226000.0,30.2795,30.3721,30.1776,30.1961,226000.0
2011-08-04 11:25:00,32.56,32.75,32.56,32.6,123000.0,30.1591,30.3351,30.1591,30.1961,123000.0
2011-08-04 11:30:00,32.6,32.71,32.55,32.67,201000.0,30.1961,30.298,30.1498,30.261,201000.0
2011-08-04 11:35:00,32.68,32.71,32.5,32.52,505000.0,30.2702,30.298,30.1035,30.122,505000.0
2011-08-04 11:40:00,32.52,32.54,32.42,32.52,282000.0,30.122,30.1406,30.0294,30.122,282000.0
2011-08-04 11:45:00,32.51,32.54,32.4,32.45,220000.0,30.1128,30.1406,30.0109,30.0572,220000.0
2011-08-04 11:50:00,32.44,32.5,32.3,32.41,282000.0,30.0479,30.1035,29.9183,30.0202,282000.0
2011-08-04 11:55:00,32.42,32.59,32.42,32.57,215000.0,30.0294,30.1869,30.0294,30.1684,215000.0
2011-08-04 12:00:00,32.59,32.7,32.52,32.68,247000.0,30.1869,30.2888,30.122,30.2702,247000.0
2011-08-04 12:05:00,32.68,32.7,32.63,32.65,166000.0,30.2702,30.2888,30.2239,30.2425,166000.0
2011-08-04 12:10:00,32.63,32.8,32.61,32.77,103000.0,30.2239,30.3814,30.2054,30.3536,103000.0
2011-08-04 12:15:00,32.8,32.85,32.62,32.62,219000.0,30.3814,30.4277,30.2147,30.2147,219000.0
2011-08-04 12:20:00,32.59,32.8,32.59,32.72,191000.0,30.1869,30.3814,30.1869,30.3073,191000.0
2011-08-04 12:25:00,32.71,32.74,32.56,32.66,138000.0,30.298,30.3258,30.1591,30.2517,138000.0
2011-08-04 12:30:00,32.69,32.77,32.68,32.73,166000.0,30.2795,30.3536,30.2702,30.3166,166000.0
2011-08-04 12:35:00,32.73,32.75,32.61,32.73,87000.0,30.3166,30.3351,30.2054,30.3166,87000.0
2011-08-04 12:40:00,32.74,32.79,32.7,32.77,101000.0,30.3258,30.3721,30.2888,30.3536,101000.0
2011-08-04 12:45:00,32.77,32.79,32.68,32.79,88000.0,30.3536,30.3721,30.2702,30.3721,88000.0
2011-08-04 12:50:00,32.78,32.8,32.7,32.77,221000.0,30.3629,30.3814,30.2888,30.3536,221000.0
2011-08-04 12:55:00,32.72,32.8,32.66,32.69,137000.0,30.3073,30.3814,30.2517,30.2795,137000.0
2011-08-04 13:00:00,32.71,32.74,32.63,32.69,159000.0,30.298,30.3258,30.2239,30.2795,159000.0
2011-08-04 13:05:00,32.66,32.7,32.61,32.62,103000.0,30.2517,30.2888,30.2054,30.2147,103000.0
2011-08-04 13:10:00,32.62,32.62,32.5,32.61,110000.0,30.2147,30.2147,30.1035,30.2054,110000.0
2011-08-04 13:15:00,32.61,32.62,32.53,32.58,171000.0,30.2054,30.2147,30.1313,30.1776,171000.0
2011-08-04 13:20:00,32.58,32.73,32.58,32.71,125000.0,30.1776,30.3166,30.1776,30.298,125000.0
2011-08-04 13:25:00,32.7,32.77,32.7,32.72,166000.0,30.2888,30.3536,30.2888,30.3073,166000.0
2011-08-04 13:30:00,32.73,32.74,32.65,32.65,112000.0,30.3166,30.3258,30.2425,30.2425,112000.0
2011-08-04 13:35:00,32.65,32.68,32.6,32.63,101000.0,30.2425,30.2702,30.1961,30.2239,101000.0
2011-08-04 13:40:00,32.63,32.65,32.54,32.59,176000.0,30.2239,30.2425,30.1406,30.1869,176000.0
2011-08-04 13:45:00,32.58,32.67,32.5,32.63,170000.0,30.1776,30.261,30.1035,30.2239,170000.0
2011-08-04 13:50:00,32.66,32.73,32.62,32.68,106000.0,30.2517,30.3166,30.2147,30.2702,106000.0
2011-08-04 13:55:00,32.65,32.87,32.65,32.84,287000.0,30.2425,30.4462,30.2425,30.4184,287000.0
2011-08-04 14:00:00,32.84,32.87,32.64,32.82,483000.0,30.4184,30.4462,30.2332,30.3999,483000.0
2011-08-04 14:05:00,32.82,32.87,32.71,32.75,237000.0,30.3999,30.4462,30.298,30.3351,237000.0
2011-08-04 14:10:00,32.72,32.78,32.65,32.67,103000.0,30.3073,30.3629,30.2425,30.261,103000.0
2011-08-04 14:15:00,32.65,32.8,32.65,32.71,208000.0,30.2425,30.3814,30.2425,30.298,208000.0
2011-08-04 14:20:00,32.74,32.74,32.59,32.66,140000.0,30.3258,30.3258,30.1869,30.2517,140000.0
2011-08-04 14:25:00,32.64,32.64,32.51,32.55,209000.0,30.2332,30.2332,30.1128,30.1498,209000.0
2011-08-04 14:30:00,32.53,32.8,32.51,32.76,159000.0,30.1313,30.3814,30.1128,30.3443,159000.0
2011-08-04 14:35:00,32.76,32.8,32.71,32.79,132000.0,30.3443,30.3814,30.298,30.3721,132000.0
2011-08-04 14:40:00,32.77,32.89,32.75,32.89,148000.0,30.3536,30.4648,30.3351,30.4648,148000.0
2011-08-04 14:45:00,32.86,32.96,32.77,32.9,170000.0,30.437,30.5296,30.3536,30.474,170000.0
2011-08-04 14:50:00,32.88,32.96,32.84,32.84,110000.0,30.4555,30.5296,30.4184,30.4184,110000.0
2011-08-04 14:55:00,32.85,32.86,32.73,32.77,94000.0,30.4277,30.437,30.3166,30.3536,94000.0
2011-08-04 15:00:00,32.75,32.78,32.63,32.78,140000.0,30.3351,30.3629,30.2239,30.3629,140000.0
2011-08-04 15:05:00,32.81,32.93,32.7,32.77,186000.0,30.3907,30.5018,30.2888,30.3536,186000.0
2011-08-04 15:10:00,32.76,32.76,32.63,32.64,213000.0,30.3443,30.3443,30.2239,30.2332,213000.0
2011-08-04 15:15:00,32.64,32.68,32.4,32.45,323000.0,30.2332,30.2702,30.0109,30.0572,323000.0
2011-08-04 15:20:00,32.45,32.52,32.37,32.5,334000.0,30.0572,30.122,29.9831,30.1035,334000.0
2011-08-04 15:25:00,32.5,32.58,32.44,32.44,178000.0,30.1035,30.1776,30.0479,30.0479,178000.0
2011-08-04 15:30:00,32.46,32.49,32.36,32.48,312000.0,30.0665,30.0943,29.9738,30.085,312000.0
2011-08-04 15:35:00,32.47,32.7,32.46,32.6,253000.0,30.0757,30.2888,30.0665,30.1961,253000.0
2011-08-04 15:40:00,32.62,32.68,32.4,32.42,231000.0,30.2147,30.2702,30.0109,30.0294,231000.0
2011-08-04 15:45:00,32.41,32.56,32.34,32.53,492000.0,30.0202,30.1591,29.9553,30.1313,492000.0
2011-08-04 15:50:00,32.53,32.64,32.35,32.62,717000.0,30.1313,30.2332,29.9646,30.2147,717000.0
2011-08-04 15:55:00,32.62,32.68,32.29,32.34,1302000.0,30.2147,30.2702,29.909,29.9553,1302000.0
2011-08-05 09:30:00,32.88,33.09,32.71,33.01,654000.0,30.4555,30.65,30.298,30.5759,654000.0
2011-08-05 09:35:00,33.08,33.08,32.82,32.84,271000.0,30.6408,30.6408,30.3999,30.4184,271000.0
2011-08-05 09:40:00,32.85,32.85,32.51,32.55,374000.0,30.4277,30.4277,30.1128,30.1498,374000.0
2011-08-05 09:45:00,32.56,32.69,32.52,32.64,297000.0,30.1591,30.2795,30.122,30.2332,297000.0
2011-08-05 09:50:00,32.63,32.64,31.92,32.08,646000.0,30.2239,30.2332,29.5663,29.7145,646000.0
2011-08-05 09:55:00,32.08,32.11,31.75,31.76,420000.0,29.7145,29.7423,29.4088,29.4181,420000.0
2011-08-05 10:00:00,31.81,32.08,31.66,32.07,410000.0,29.4644,29.7145,29.3255,29.7052,410000.0
2011-08-05 10:05:00,32.05,32.2,32.0,32.12,281000.0,29.6867,29.8256,29.6404,29.7515,281000.0
2011-08-05 10:10:00,32.18,32.22,31.93,32.01,428000.0,29.8071,29.8442,29.5755,29.6497,428000.0
2011-08-05 10:15:00,32.07,32.23,32.0,32.15,452000.0,29.7052,29.8534,29.6404,29.7793,452000.0
2011-08-05 10:20:00,32.19,32.34,32.12,32.3,223000.0,29.8164,29.9553,29.7515,29.9183,223000.0
2011-08-05 10:25:00,32.32,32.53,32.26,32.48,408000.0,29.9368,30.1313,29.8812,30.085,408000.0
2011-08-05 10:30:00,32.48,32.52,32.2,32.2,483000.0,30.085,30.122,29.8256,29.8256,483000.0
2011-08-05 10:35:00,32.26,32.42,32.2,32.35,247000.0,29.8812,30.0294,29.8256,29.9646,247000.0
2011-08-05 10:40:00,32.38,32.44,32.23,32.33,282000.0,29.9924,30.0479,29.8534,29.9461,282000.0
2011-08-05 10:45:00,32.39,32.41,32.23,32.41,285000.0,30.0016,30.0202,29.8534,30.0202,285000.0
2011-08-05 10:50:00,32.38,32.44,32.33,32.36,299000.0,29.9924,30.0479,29.9461,29.9738,299000.0
2011-08-05 10:55:00,32.36,32.5,32.33,32.43,268000.0,29.9738,30.1035,29.9461,30.0387,268000.0
2011-08-05 11:00:00,32.43,32.47,32.33,32.38,399000.0,30.0387,30.0757,29.9461,29.9924,399000.0
2011-08-05 11:05:00,32.4,32.44,32.26,32.4,285000.0,30.0109,30.0479,29.8812,30.0109,285000.0
2011-08-05 11:10:00,32.35,32.4,32.2,32.2,151000.0,29.9646,30.0109,29.8256,29.8256,151000.0
2011-08-05 11:15:00,32.22,32.28,32.11,32.16,369000.0,29.8442,29.8997,29.7423,29.7886,369000.0
2011-08-05 11:20:00,32.21,32.21,32.01,32.21,137000.0,29.8349,29.8349,29.6497,29.8349,137000.0
2011-08-05 11:25:00,32.24,32.45,32.18,32.2,346000.0,29.8627,30.0572,29.8071,29.8256,346000.0
2011-08-05 11:30:00,32.2,32.42,32.2,32.37,239000.0,29.8256,30.0294,29.8256,29.9831,239000.0
2011-08-05 11:35:00,32.34,32.37,32.22,32.23,188000.0,29.9553,29.9831,29.8442,29.8534,188000.0
2011-08-05 11:40:00,32.24,32.24,32.03,32.23,200000.0,29.8627,29.8627,29.6682,29.8534,200000.0
2011-08-05 11:45:00,32.16,32.2,31.79,31.8,249000.0,29.7886,29.8256,29.4459,29.4551,249000.0
2011-08-05 11:50:00,31.85,31.94,31.75,31.79,309000.0,29.5014,29.5848,29.4088,29.4459,309000.0
2011-08-05 11:55:00,31.78,31.79,31.5,31.56,326000.0,29.4366,29.4459,29.1773,29.2328,326000.0
2011-08-05 12:00:00,31.52,31.64,31.33,31.62,360000.0,29.1958,29.3069,29.0198,29.2884,360000.0
2011-08-05 12:05:00,31.63,31.85,31.6,31.85,210000.0,29.2977,29.5014,29.2699,29.5014,210000.0
2011-08-05 12:10:00,31.82,32.25,31.8,32.1,434000.0,29.4737,29.872,29.4551,29.733,434000.0
2011-08-05 12:15:00,32.14,32.46,32.14,32.23,379000.0,29.7701,30.0665,29.7701,29.8534,379000.0
2011-08-05 12:20:00,32.23,32.28,32.06,32.28,459000.0,29.8534,29.8997,29.696,29.8997,459000.0
2011-08-05 12:25:00,32.23,32.37,32.22,32.25,243000.0,29.8534,29.9831,29.8442,29.872,243000.0
2011-08-05 12:30:00,32.25,32.32,32.15,32.27,244000.0,29.872,29.9368,29.7793,29.8905,244000.0
2011-08-05 12:35:00,32.24,32.44,32.18,32.32,261000.0,29.8627,30.0479,29.8071,29.9368,261000.0
2011-08-05 12:40:00,32.35,32.79,32.21,32.72,430000.0,29.9646,30.3721,29.8349,30.3073,430000.0
2011-08-05 12:45:00,32.71,32.79,32.61,32.67,382000.0,30.298,30.3721,30.2054,30.261,382000.0
2011-08-05 12:50:00,32.71,32.98,32.65,32.73,438000.0,30.298,30.5481,30.2425,30.3166,438000.0
2011-08-05 12:55:00,32.72,32.77,32.63,32.64,248000.0,30.3073,30.3536,30.2239,30.2332,248000.0
2011-08-05 13:00:00,32.65,32.72,32.43,32.48,157000.0,30.2425,30.3073,30.0387,30.085,157000.0
2011-08-05 13:05:00,32.44,32.6,32.28,32.55,204000.0,30.0479,30.1961,29.8997,30.1498,204000.0
2011-08-05 13:10:00,32.53,32.74,32.51,32.63,163000.0,30.1313,30.3258,30.1128,30.2239,163000.0
2011-08-05 13:15:00,32.65,32.72,32.6,32.69,220000.0,30.2425,30.3073,30.1961,30.2795,220000.0
2011-08-05 13:20:00,32.66,32.74,32.6,32.6,181000.0,30.2517,30.3258,30.1961,30.1961,181000.0
2011-08-05 13:25:00,32.58,32.7,32.56,32.59,91000.0,30.1776,30.2888,30.1591,30.1869,91000.0
2011-08-05 13:30:00,32.61,32.68,32.52,32.56,211000.0,30.2054,30.2702,30.122,30.1591,211000.0
2011-08-05 13:35:00,32.56,32.7,32.52,32.67,121000.0,30.1591,30.2888,30.122,30.261,121000.0
2011-08-05 13:40:00,32.67,32.87,32.61,32.8,209000.0,30.261,30.4462,30.2054,30.3814,209000.0
2011-08-05 13:45:00,32.81,32.85,32.7,32.81,204000.0,30.3907,30.4277,30.2888,30.3907,204000.0
2011-08-05 13:50:00,32.81,32.99,32.78,32.97,150000.0,30.3907,30.5574,30.3629,30.5389,150000.0
2011-08-05 13:55:00,32.97,32.97,32.75,32.81,182000.0,30.5389,30.5389,30.3351,30.3907,182000.0
2011-08-05 14:00:00,32.77,32.81,32.62,32.69,136000.0,30.3536,30.3907,30.2147,30.2795,136000.0
2011-08-05 14:05:00,32.69,32.74,32.56,32.56,83000.0,30.2795,30.3258,30.1591,30.1591,83000.0
2011-08-05 14:10:00,32.56,32.68,32.5,32.57,183000.0,30.1591,30.2702,30.1035,30.1684,183000.0
2011-08-05 14:15:00,32.57,32.6,32.52,32.6,78000.0,30.1684,30.1961,30.122,30.1961,78000.0
2011-08-05 14:20:00,32.55,32.62,32.52,32.6,131000.0,30.1498,30.2147,30.122,30.1961,131000.0
2011-08-05 14:25:00,32.58,32.58,32.51,32.52,82000.0,30.1776,30.1776,30.1128,30.122,82000.0
2011-08-05 14:30:00,32.52,32.68,32.52,32.62,142000.0,30.122,30.2702,30.122,30.2147,142000.0
2011-08-05 14:35:00,32.64,32.81,32.64,32.74,102000.0,30.2332,30.3907,30.2332,30.3258,102000.0
2011-08-05 14:40:00,32.76,32.81,32.72,32.8,55000.0,30.3443,30.3907,30.3073,30.3814,55000.0
2011-08-05 14:45:00,32.79,32.87,32.76,32.8,209000.0,30.3721,30.4462,30.3443,30.3814,209000.0
2011-08-05 14:50:00,32.8,32.82,32.68,32.77,171000.0,30.3814,30.3999,30.2702,30.3536,171000.0
2011-08-05 14:55:00,32.78,32.85,32.68,32.71,174000.0,30.3629,30.4277,30.2702,30.298,174000.0
2011-08-05 15:00:00,32.76,32.81,32.5,32.51,188000.0,30.3443,30.3907,30.1035,30.1128,188000.0
2011-08-05 15:05:00,32.52,32.54,32.31,32.43,272000.0,30.122,30.1406,29.9275,30.0387,272000.0
2011-08-05 15:10:00,32.45,32.58,32.32,32.58,216000.0,30.0572,30.1776,29.9368,30.1776,216000.0
2011-08-05 15:15:00,32.58,32.64,32.55,32.6,205000.0,30.1776,30.2332,30.1498,30.1961,205000.0
2011-08-05 15:20:00,32.59,32.77,32.57,32.68,237000.0,30.1869,30.3536,30.1684,30.2702,237000.0
2011-08-05 15:25:00,32.68,32.74,32.54,32.54,219000.0,30.2702,30.3258,30.1406,30.1406,219000.0
2011-08-05 15:30:00,32.54,32.71,32.49,32.59,259000.0,30.1406,30.298,30.0943,30.1869,259000.0
2011-08-05 15:35:00,32.63,32.76,32.53,32.76,133000.0,30.2239,30.3443,30.1313,30.3443,133000.0
2011-08-05 15:40:00,32.75,32.9,32.7,32.9,326000.0,30.3351,30.474,30.2888,30.474,326000.0
2011-08-05 15:45:00,32.93,32.93,32.71,32.74,272000.0,30.5018,30.5018,30.298,30.3258,272000.0
2011-08-05 15:50:00,32.74,32.78,32.67,32.76,497000.0,30.3258,30.3629,30.261,30.3443,497000.0
2011-08-05 15:55:00,32.8,32.8,32.62,32.65,607000.0,30.3814,30.3814,30.2147,30.2425,607000.0
2011-08-08 09:30:00,31.49,31.54,31.29,31.36,570000.0,29.168,29.2143,28.9827,29.0476,570000.0
2011-08-08 09:35:00,31.34,31.75,31.34,31.54,391000.0,29.0291,29.4088,29.0291,29.2143,391000.0
2011-08-08 09:40:00,31.54,32.03,31.52,32.01,316000.0,29.2143,29.6682,29.1958,29.6497,316000.0
2011-08-08 09:45:00,32.0,32.04,31.29,31.89,380000.0,29.6404,29.6774,28.9827,29.5385,380000.0
2011-08-08 09:50:00,31.9,32.01,31.86,31.94,461000.0,29.5478,29.6497,29.5107,29.5848,461000.0
2011-08-08 09:55:00,31.94,32.23,31.29,32.2,473000.0,29.5848,29.8534,28.9827,29.8256,473000.0
2011-08-08 10:00:00,32.15,32.19,32.04,32.06,196000.0,29.7793,29.8164,29.6774,29.696,196000.0
2011-08-08 10:05:00,32.04,32.12,31.95,32.03,189000.0,29.6774,29.7515,29.5941,29.6682,189000.0
2011-08-08 10:10:00,32.02,32.04,31.89,31.9,186000.0,29.6589,29.6774,29.5385,29.5478,186000.0
2011-08-08 10:15:00,31.89,31.96,31.65,31.81,450000.0,29.5385,29.6033,29.3162,29.4644,450000.0
2011-08-08 10:20:00,31.77,31.81,31.71,31.74,168000.0,29.4273,29.4644,29.3718,29.3996,168000.0
2011-08-08 10:25:00,31.78,31.79,31.53,31.54,172000.0,29.4366,29.4459,29.205,29.2143,172000.0
2011-08-08 10:30:00,31.59,31.72,31.41,31.59,291000.0,29.2606,29.381,29.0939,29.2606,291000.0
2011-08-08 10:35:00,31.56,31.59,31.36,31.47,194000.0,29.2328,29.2606,29.0476,29.1495,194000.0
2011-08-08 10:40:00,31.47,31.65,31.46,31.54,151000.0,29.1495,29.3162,29.1402,29.2143,151000.0
2011-08-08 10:45:00,31.53,31.69,31.49,31.61,306000.0,29.205,29.3532,29.168,29.2791,306000.0
2011-08-08 10:50:00,31.61,31.7,31.55,31.64,205000.0,29.2791,29.3625,29.2236,29.3069,205000.0
2011-08-08 10:55:00,31.65,31.67,31.5,31.54,146000.0,29.3162,29.3347,29.1773,29.2143,146000.0
2011-08-08 11:00:00,31.54,31.59,31.46,31.51,230000.0,29.2143,29.2606,29.1402,29.1865,230000.0
2011-08-08 11:05:00,31.53,31.65,31.42,31.65,403000.0,29.205,29.3162,29.1032,29.3162,403000.0
2011-08-08 11:10:00,31.62,31.85,31.6,31.73,313000.0,29.2884,29.5014,29.2699,29.3903,313000.0
2011-08-08 11:15:00,31.7,31.78,31.69,31.72,284000.0,29.3625,29.4366,29.3532,29.381,284000.0
2011-08-08 11:20:00,31.72,31.77,31.62,31.74,179000.0,29.381,29.4273,29.2884,29.3996,179000.0
2011-08-08 11:25:00,31.71,31.73,31.61,31.65,91000.0,29.3718,29.3903,29.2791,29.3162,91000.0
2011-08-08 11:30:00,31.64,31.64,31.48,31.51,172000.0,29.3069,29.3069,29.1587,29.1865,172000.0
2011-08-08 11:35:00,31.54,31.55,31.48,31.52,129000.0,29.2143,29.2236,29.1587,29.1958,129000.0
2011-08-08 11:40:00,31.56,31.63,31.53,31.58,77000.0,29.2328,29.2977,29.205,29.2514,77000.0
2011-08-08 11:45:00,31.57,31.68,31.52,31.66,110000.0,29.2421,29.344,29.1958,29.3255,110000.0
2011-08-08 11:50:00,31.66,31.75,31.57,31.67,244000.0,29.3255,29.4088,29.2421,29.3347,244000.0
2011-08-08 11:55:00,31.7,31.72,31.6,31.62,119000.0,29.3625,29.381,29.2699,29.2884,119000.0
2011-08-08 12:00:00,31.61,31.63,31.5,31.57,127000.0,29.2791,29.2977,29.1773,29.2421,127000.0
2011-08-08 12:05:00,31.5,31.6,31.45,31.5,139000.0,29.1773,29.2699,29.1309,29.1773,139000.0
2011-08-08 12:10:00,31.54,31.54,31.42,31.45,117000.0,29.2143,29.2143,29.1032,29.1309,117000.0
2011-08-08 12:15:00,31.46,31.46,31.26,31.3,176000.0,29.1402,29.1402,28.955,28.992,176000.0
2011-08-08 12:20:00,31.26,31.29,31.2,31.29,319000.0,28.955,28.9827,28.8994,28.9827,319000.0
2011-08-08 12:25:00,31.28,31.29,31.15,31.18,171000.0,28.9735,28.9827,28.8531,28.8809,171000.0
2011-08-08 12:30:00,31.17,31.23,31.1,31.22,149000.0,28.8716,28.9272,28.8068,28.9179,149000.0
2011-08-08 12:35:00,31.25,31.25,31.13,31.15,158000.0,28.9457,28.9457,28.8345,28.8531,158000.0
2011-08-08 12:40:00,31.16,31.25,31.13,31.2,206000.0,28.8623,28.9457,28.8345,28.8994,206000.0
2011-08-08 12:45:00,31.2,31.27,31.11,31.27,296000.0,28.8994,28.9642,28.816,28.9642,296000.0
2011-08-08 12:50:00,31.23,31.29,31.15,31.15,187000.0,28.9272,28.9827,28.8531,28.8531,187000.0
2011-08-08 12:55:00,31.18,31.26,31.15,31.2,114000.0,28.8809,28.955,28.8531,28.8994,114000.0
2011-08-08 13:00:00,31.22,31.25,31.14,31.14,120000.0,28.9179,28.9457,28.8438,28.8438,120000.0
2011-08-08 13:05:00,31.15,31.19,31.1,31.13,113000.0,28.8531,28.8901,28.8068,28.8345,113000.0
2011-08-08 13:10:00,31.12,31.15,31.03,31.04,177000.0,28.8253,28.8531,28.7419,28.7512,177000.0
2011-08-08 13:15:00,31.04,31.07,30.94,31.04,167000.0,28.7512,28.779,28.6585,28.7512,167000.0
2011-08-08 13:20:00,31.04,31.17,31.03,31.12,137000.0,28.7512,28.8716,28.7419,28.8253,137000.0
2011-08-08 13:25:00,31.1,31.17,31.06,31.1,166000.0,28.8068,28.8716,28.7697,28.8068,166000.0
2011-08-08 13:30:00,31.08,31.12,31.0,31.05,129000.0,28.7882,28.8253,28.7141,28.7604,129000.0
2011-08-08 13:35:00,31.05,31.12,30.99,31.02,326000.0,28.7604,28.8253,28.7049,28.7327,326000.0
2011-08-08 13:40:00,31.0,31.06,30.92,30.96,178000.0,28.7141,28.7697,28.64,28.6771,178000.0
2011-08-08 13:45:00,30.96,30.96,30.8,30.87,150000.0,28.6771,28.6771,28.5289,28.5937,150000.0
2011-08-08 13:50:00,30.87,30.96,30.81,30.88,186000.0,28.5937,28.6771,28.5381,28.603,186000.0
2011-08-08 13:55:00,30.92,30.93,30.58,30.61,317000.0,28.64,28.6493,28.3251,28.3529,317000.0
2011-08-08 14:00:00,30.61,30.81,30.58,30.79,308000.0,28.3529,28.5381,28.3251,28.5196,308000.0
2011-08-08 14:05:00,30.82,30.84,30.62,30.68,453000.0,28.5474,28.5659,28.3621,28.4177,453000.0
2011-08-08 14:10:00,30.67,30.82,30.66,30.79,482000.0,28.4085,28.5474,28.3992,28.5196,482000.0
2011-08-08 14:15:00,30.76,30.83,30.75,30.8,516000.0,28.4918,28.5567,28.4826,28.5289,516000.0
2011-08-08 14:20:00,30.81,30.85,30.73,30.78,306000.0,28.5381,28.5752,28.464,28.5103,306000.0
2011-08-08 14:25:00,30.75,30.81,30.58,30.76,294000.0,28.4826,28.5381,28.3251,28.4918,294000.0
2011-08-08 14:30:00,30.78,30.87,30.58,30.84,261000.0,28.5103,28.5937,28.3251,28.5659,261000.0
2011-08-08 14:35:00,30.83,30.88,30.67,30.71,178000.0,28.5567,28.603,28.4085,28.4455,178000.0
2011-08-08 14:40:00,30.75,30.85,30.64,30.85,154000.0,28.4826,28.5752,28.3807,28.5752,154000.0
2011-08-08 14:45:00,30.85,30.85,30.63,30.72,209000.0,28.5752,28.5752,28.3714,28.4548,209000.0
2011-08-08 14:50:00,30.78,30.86,30.75,30.78,258000.0,28.5103,28.5844,28.4826,28.5103,258000.0
2011-08-08 14:55:00,30.79,30.84,30.74,30.8,266000.0,28.5196,28.5659,28.4733,28.5289,266000.0
2011-08-08 15:00:00,30.77,30.84,30.76,30.81,398000.0,28.5011,28.5659,28.4918,28.5381,398000.0
2011-08-08 15:05:00,30.81,30.93,30.79,30.87,756000.0,28.5381,28.6493,28.5196,28.5937,756000.0
2011-08-08 15:10:00,30.88,31.14,30.81,31.14,422000.0,28.603,28.8438,28.5381,28.8438,422000.0
2011-08-08 15:15:00,31.12,31.33,31.02,31.06,1062000.0,28.8253,29.0198,28.7327,28.7697,1062000.0
2011-08-08 15:20:00,31.06,31.07,30.84,30.98,667000.0,28.7697,28.779,28.5659,28.6956,667000.0
2011-08-08 15:25:00,30.97,31.0,30.65,30.8,710000.0,28.6863,28.7141,28.3899,28.5289,710000.0
2011-08-08 15:30:00,30.8,30.86,30.66,30.69,773000.0,28.5289,28.5844,28.3992,28.427,773000.0
2011-08-08 15:35:00,30.67,30.82,30.65,30.72,402000.0,28.4085,28.5474,28.3899,28.4548,402000.0
2011-08-08 15:40:00,30.73,30.79,30.6,30.66,541000.0,28.464,28.5196,28.3436,28.3992,541000.0
2011-08-08 15:45:00,30.63,30.63,30.23,30.27,866000.0,28.3714,28.3714,28.0009,28.038,866000.0
2011-08-08 15:50:00,30.27,30.27,30.0,30.0,1631000.0,28.038,28.038,27.7879,27.7879,1631000.0
2011-08-08 15:55:00,30.02,30.17,29.17,29.2,2466000.0,27.8064,27.9453,27.0191,27.0469,2466000.0
2011-08-09 09:30:00,29.99,30.82,29.94,30.07,866000.0,27.7786,28.5474,27.7323,27.8527,866000.0
2011-08-09 09:35:00,30.07,30.28,30.0,30.0,639000.0,27.8527,28.0472,27.7879,27.7879,639000.0
2011-08-09 09:40:00,30.0,30.09,29.82,29.89,883000.0,27.7879,27.8712,27.6211,27.686,883000.0
2011-08-09 09:45:00,29.85,29.92,29.79,29.8,577000.0,27.6489,27.7138,27.5933,27.6026,577000.0
2011-08-09 09:50:00,29.81,30.33,29.8,30.23,554000.0,27.6119,28.0935,27.6026,28.0009,554000.0
2011-08-09 09:55:00,30.23,30.25,30.03,30.12,379000.0,28.0009,28.0194,27.8157,27.899,379000.0
2011-08-09 10:00:00,30.13,30.39,30.1,30.39,381000.0,27.9083,28.1491,27.8805,28.1491,381000.0
2011-08-09 10:05:00,30.39,30.56,30.36,30.53,309000.0,28.1491,28.3066,28.1213,28.2788,309000.0
2011-08-09 10:10:00,30.53,30.88,30.49,30.86,225000.0,28.2788,28.603,28.2417,28.5844,225000.0
2011-08-09 10:15:00,30.86,30.9,30.6,30.62,251000.0,28.5844,28.6215,28.3436,28.3621,251000.0
2011-08-09 10:20:00,30.62,30.67,30.57,30.66,145000.0,28.3621,28.4085,28.3158,28.3992,145000.0
2011-08-09 10:25:00,30.66,30.79,30.66,30.79,206000.0,28.3992,28.5196,28.3992,28.5196,206000.0
2011-08-09 10:30:00,30.76,30.95,30.76,30.95,379000.0,28.4918,28.6678,28.4918,28.6678,379000.0
2011-08-09 10:35:00,30.95,30.98,30.76,30.79,285000.0,28.6678,28.6956,28.4918,28.5196,285000.0
2011-08-09 10:40:00,30.79,30.83,30.67,30.71,268000.0,28.5196,28.5567,28.4085,28.4455,268000.0
2011-08-09 10:45:00,30.71,30.97,30.71,30.93,195000.0,28.4455,28.6863,28.4455,28.6493,195000.0
2011-08-09 10:50:00,30.95,31.06,30.94,31.02,258000.0,28.6678,28.7697,28.6585,28.7327,258000.0
2011-08-09 10:55:00,31.02,31.13,30.94,31.03,474000.0,28.7327,28.8345,28.6585,28.7419,474000.0
2011-08-09 11:00:00,31.04,31.09,30.93,30.96,432000.0,28.7512,28.7975,28.6493,28.6771,432000.0
2011-08-09 11:05:00,30.96,30.97,30.8,30.82,210000.0,28.6771,28.6863,28.5289,28.5474,210000.0
2011-08-09 11:10:00,30.82,30.82,30.7,30.8,215000.0,28.5474,28.5474,28.4362,28.5289,215000.0
2011-08-09 11:15:00,30.82,30.93,30.8,30.92,169000.0,28.5474,28.6493,28.5289,28.64,169000.0
2011-08-09 11:20:00,30.92,30.92,30.71,30.71,169000.0,28.64,28.64,28.4455,28.4455,169000.0
2011-08-09 11:25:00,30.74,30.97,30.68,30.93,360000.0,28.4733,28.6863,28.4177,28.6493,360000.0
2011-08-09 11:30:00,30.92,30.97,30.79,30.8,462000.0,28.64,28.6863,28.5196,28.5289,462000.0
2011-08-09 11:35:00,30.8,30.82,30.71,30.78,299000.0,28.5289,28.5474,28.4455,28.5103,299000.0
2011-08-09 11:40:00,30.75,30.82,30.72,30.72,201000.0,28.4826,28.5474,28.4548,28.4548,201000.0
2011-08-09 11:45:00,30.72,30.84,30.66,30.69,170000.0,28.4548,28.5659,28.3992,28.427,170000.0
2011-08-09 11:50:00,30.69,30.78,30.69,30.78,406000.0,28.427,28.5103,28.427,28.5103,406000.0
2011-08-09 11:55:00,30.76,30.87,30.76,30.82,168000.0,28.4918,28.5937,28.4918,28.5474,168000.0
2011-08-09 12:00:00,30.83,30.84,30.75,30.77,154000.0,28.5567,28.5659,28.4826,28.5011,154000.0
2011-08-09 12:05:00,30.79,30.81,30.77,30.8,404000.0,28.5196,28.5381,28.5011,28.5289,404000.0
2011-08-09 12:10:00,30.8,30.84,30.78,30.83,132000.0,28.5289,28.5659,28.5103,28.5567,132000.0
2011-08-09 12:15:00,30.83,30.84,30.75,30.76,71000.0,28.5567,28.5659,28.4826,28.4918,71000.0
2011-08-09 12:20:00,30.77,30.8,30.75,30.79,71000.0,28.5011,28.5289,28.4826,28.5196,71000.0
2011-08-09 12:25:00,30.8,30.85,30.78,30.82,212000.0,28.5289,28.5752,28.5103,28.5474,212000.0
2011-08-09 12:30:00,30.82,30.91,30.79,30.85,158000.0,28.5474,28.6308,28.5196,28.5752,158000.0
2011-08-09 12:35:00,30.85,30.89,30.83,30.85,38000.0,28.5752,28.6122,28.5567,28.5752,38000.0
2011-08-09 12:40:00,30.85,30.86,30.83,30.84,13000.0,28.5752,28.5844,28.5567,28.5659,13000.0
2011-08-09 12:45:00,30.84,30.85,30.79,30.79,132000.0,28.5659,28.5752,28.5196,28.5196,132000.0
2011-08-09 12:50:00,30.79,30.8,30.71,30.79,109000.0,28.5196,28.5289,28.4455,28.5196,109000.0
2011-08-09 12:55:00,30.79,30.79,30.72,30.74,66000.0,28.5196,28.5196,28.4548,28.4733,66000.0
2011-08-09 13:00:00,30.77,30.77,30.65,30.66,135000.0,28.5011,28.5011,28.3899,28.3992,135000.0
2011-08-09 13:05:00,30.68,30.71,30.63,30.68,69000.0,28.4177,28.4455,28.3714,28.4177,69000.0
2011-08-09 13:10:00,30.68,30.74,30.66,30.74,111000.0,28.4177,28.4733,28.3992,28.4733,111000.0
2011-08-09 13:15:00,30.76,30.79,30.76,30.78,176000.0,28.4918,28.5196,28.4918,28.5103,176000.0
2011-08-09 13:20:00,30.78,30.79,30.73,30.73,107000.0,28.5103,28.5196,28.464,28.464,107000.0
2011-08-09 13:25:00,30.71,30.77,30.71,30.74,71000.0,28.4455,28.5011,28.4455,28.4733,71000.0
2011-08-09 13:30:00,30.73,30.77,30.72,30.73,210000.0,28.464,28.5011,28.4548,28.464,210000.0
2011-08-09 13:35:00,30.74,30.74,30.62,30.62,90000.0,28.4733,28.4733,28.3621,28.3621,90000.0
2011-08-09 13:40:00,30.62,30.63,30.54,30.57,165000.0,28.3621,28.3714,28.288,28.3158,165000.0
2011-08-09 13:45:00,30.56,30.57,30.43,30.45,109000.0,28.3066,28.3158,28.1862,28.2047,109000.0
2011-08-09 13:50:00,30.45,30.5,30.34,30.36,195000.0,28.2047,28.251,28.1028,28.1213,195000.0
2011-08-09 13:55:00,30.36,30.52,30.33,30.51,190000.0,28.1213,28.2695,28.0935,28.2603,190000.0
2011-08-09 14:00:00,30.5,30.57,30.48,30.5,120000.0,28.251,28.3158,28.2325,28.251,120000.0
2011-08-09 14:05:00,30.47,30.47,30.4,30.44,101000.0,28.2232,28.2232,28.1584,28.1954,101000.0
2011-08-09 14:10:00,30.44,30.46,30.26,30.41,91000.0,28.1954,28.2139,28.0287,28.1676,91000.0
2011-08-09 14:15:00,30.41,30.54,30.23,30.4,276000.0,28.1676,28.288,28.0009,28.1584,276000.0
2011-08-09 14:20:00,30.27,30.36,29.76,30.01,459000.0,28.038,28.1213,27.5656,27.7971,459000.0
2011-08-09 14:25:00,29.97,30.4,29.95,30.25,325000.0,27.7601,28.1584,27.7416,28.0194,325000.0
2011-08-09 14:30:00,30.3,30.3,30.0,30.0,312000.0,28.0657,28.0657,27.7879,27.7879,312000.0
2011-08-09 14:35:00,30.0,30.08,29.82,29.85,184000.0,27.7879,27.862,27.6211,27.6489,184000.0
2011-08-09 14:40:00,29.87,29.87,29.5,29.5,373000.0,27.6674,27.6674,27.3247,27.3247,373000.0
2011-08-09 14:45:00,29.5,29.84,29.45,29.69,529000.0,27.3247,27.6397,27.2784,27.5007,529000.0
2011-08-09 14:50:00,29.69,30.1,29.68,30.04,477000.0,27.5007,27.8805,27.4915,27.8249,477000.0
2011-08-09 14:55:00,30.02,30.08,29.85,29.98,239000.0,27.8064,27.862,27.6489,27.7693,239000.0
2011-08-09 15:00:00,29.95,30.21,29.73,30.2,313000.0,27.7416,27.9824,27.5378,27.9731,313000.0
2011-08-09 15:05:00,30.2,30.23,30.1,30.17,130000.0,27.9731,28.0009,27.8805,27.9453,130000.0
2011-08-09 15:10:00,30.17,30.4,30.15,30.36,293000.0,27.9453,28.1584,27.9268,28.1213,293000.0
2011-08-09 15:15:00,30.36,30.64,30.36,30.43,333000.0,28.1213,28.3807,28.1213,28.1862,333000.0
2011-08-09 15:20:00,30.44,30.44,30.26,30.34,213000.0,28.1954,28.1954,28.0287,28.1028,213000.0
2011-08-09 15:25:00,30.36,30.49,30.28,30.43,323000.0,28.1213,28.2417,28.0472,28.1862,323000.0
2011-08-09 15:30:00,30.43,30.45,30.32,30.36,164000.0,28.1862,28.2047,28.0843,28.1213,164000.0
2011-08-09 15:35:00,30.38,30.49,30.26,30.46,228000.0,28.1398,28.2417,28.0287,28.2139,228000.0
2011-08-09 15:40:00,30.46,30.9,30.46,30.88,477000.0,28.2139,28.6215,28.2139,28.603,477000.0
2011-08-09 15:45:00,30.88,31.04,30.81,31.02,471000.0,28.603,28.7512,28.5381,28.7327,471000.0
2011-08-09 15:50:00,31.02,31.08,30.97,31.04,882000.0,28.7327,28.7882,28.6863,28.7512,882000.0
2011-08-09 15:55:00,31.04,32.21,31.04,32.14,2136000.0,28.7512,29.8349,28.7512,29.7701,2136000.0
2011-08-10 09:30:00,31.4,31.4,31.08,31.14,858000.0,29.0846,29.0846,28.7882,28.8438,858000.0
2011-08-10 09:35:00,31.16,31.64,31.1,31.49,602000.0,28.8623,29.3069,28.8068,29.168,602000.0
2011-08-10 09:40:00,31.5,31.67,31.32,31.57,728000.0,29.1773,29.3347,29.0105,29.2421,728000.0
2011-08-10 09:45:00,31.57,31.95,31.57,31.77,949000.0,29.2421,29.5941,29.2421,29.4273,949000.0
2011-08-10 09:50:00,31.83,32.12,31.7,31.86,741000.0,29.4829,29.7515,29.3625,29.5107,741000.0
2011-08-10 09:55:00,31.89,32.06,31.7,31.71,857000.0,29.5385,29.696,29.3625,29.3718,857000.0
2011-08-10 10:00:00,31.7,31.78,31.5,31.68,625000.0,29.3625,29.4366,29.1773,29.344,625000.0
2011-08-10 10:05:00,31.7,31.8,31.6,31.6,483000.0,29.3625,29.4551,29.2699,29.2699,483000.0
2011-08-10 10:10:00,31.6,31.82,31.45,31.61,620000.0,29.2699,29.4737,29.1309,29.2791,620000.0
2011-08-10 10:15:00,31.61,31.81,31.6,31.62,1233000.0,29.2791,29.4644,29.2699,29.2884,1233000.0
2011-08-10 10:20:00,31.61,31.69,31.4,31.44,629000.0,29.2791,29.3532,29.0846,29.1217,629000.0
2011-08-10 10:25:00,31.46,31.6,31.43,31.6,600000.0,29.1402,29.2699,29.1124,29.2699,600000.0
2011-08-10 10:30:00,31.57,31.65,31.55,31.65,1152000.0,29.2421,29.3162,29.2236,29.3162,1152000.0
2011-08-10 10:35:00,31.62,31.69,31.53,31.6,792000.0,29.2884,29.3532,29.205,29.2699,792000.0
2011-08-10 10:40:00,31.53,31.59,31.34,31.34,342000.0,29.205,29.2606,29.0291,29.0291,342000.0
2011-08-10 10:45:00,31.34,31.39,31.15,31.25,559000.0,29.0291,29.0754,28.8531,28.9457,559000.0
2011-08-10 10:50:00,31.21,31.28,31.11,31.23,520000.0,28.9086,28.9735,28.816,28.9272,520000.0
2011-08-10 10:55:00,31.23,31.52,31.22,31.52,391000.0,28.9272,29.1958,28.9179,29.1958,391000.0
2011-08-10 11:00:00,31.48,31.49,31.14,31.14,300000.0,29.1587,29.168,28.8438,28.8438,300000.0
2011-08-10 11:05:00,31.15,31.17,31.04,31.11,299000.0,28.8531,28.8716,28.7512,28.816,299000.0
2011-08-10 11:10:00,31.09,31.13,31.01,31.06,297000.0,28.7975,28.8345,28.7234,28.7697,297000.0
2011-08-10 11:15:00,31.04,31.2,31.02,31.08,250000.0,28.7512,28.8994,28.7327,28.7882,250000.0
2011-08-10 11:20:00,31.09,31.11,30.86,30.92,291000.0,28.7975,28.816,28.5844,28.64,291000.0
2011-08-10 11:25:00,30.95,31.1,30.87,30.93,176000.0,28.6678,28.8068,28.5937,28.6493,176000.0
2011-08-10 11:30:00,30.91,30.95,30.84,30.91,176000.0,28.6308,28.6678,28.5659,28.6308,176000.0
2011-08-10 11:35:00,30.92,30.96,30.8,30.81,144000.0,28.64,28.6771,28.5289,28.5381,144000.0
2011-08-10 11:40:00,30.81,31.02,30.81,30.94,191000.0,28.5381,28.7327,28.5381,28.6585,191000.0
2011-08-10 11:45:00,30.97,31.03,30.93,30.96,140000.0,28.6863,28.7419,28.6493,28.6771,140000.0
2011-08-10 11:50:00,30.95,31.03,30.95,31.01,61000.0,28.6678,28.7419,28.6678,28.7234,61000.0
2011-08-10 11:55:00,30.98,31.27,30.97,31.16,224000.0,28.6956,28.9642,28.6863,28.8623,224000.0
2011-08-10 12:00:00,31.14,31.21,31.08,31.15,113000.0,28.8438,28.9086,28.7882,28.8531,113000.0
2011-08-10 12:05:00,31.16,31.4,31.16,31.36,316000.0,28.8623,29.0846,28.8623,29.0476,316000.0
2011-08-10 12:10:00,31.35,31.39,31.29,31.39,86000.0,29.0383,29.0754,28.9827,29.0754,86000.0
2011-08-10 12:15:00,31.38,31.43,31.31,31.35,87000.0,29.0661,29.1124,29.0013,29.0383,87000.0
2011-08-10 12:20:00,31.38,31.38,31.13,31.19,68000.0,29.0661,29.0661,28.8345,28.8901,68000.0
2011-08-10 12:25:00,31.17,31.18,31.0,31.0,70000.0,28.8716,28.8809,28.7141,28.7141,70000.0
2011-08-10 12:30:00,31.02,31.12,31.0,31.08,73000.0,28.7327,28.8253,28.7141,28.7882,73000.0
2011-08-10 12:35:00,31.08,31.08,30.92,30.95,68000.0,28.7882,28.7882,28.64,28.6678,68000.0
2011-08-10 12:40:00,30.94,31.02,30.9,30.99,100000.0,28.6585,28.7327,28.6215,28.7049,100000.0
2011-08-10 12:45:00,31.0,31.13,30.99,31.03,62000.0,28.7141,28.8345,28.7049,28.7419,62000.0
2011-08-10 12:50:00,31.07,31.19,31.04,31.18,93000.0,28.779,28.8901,28.7512,28.8809,93000.0
2011-08-10 12:55:00,31.15,31.27,31.12,31.24,99000.0,28.8531,28.9642,28.8253,28.9364,99000.0
2011-08-10 13:00:00,31.24,31.27,31.11,31.21,104000.0,28.9364,28.9642,28.816,28.9086,104000.0
2011-08-10 13:05:00,31.25,31.25,31.04,31.09,110000.0,28.9457,28.9457,28.7512,28.7975,110000.0
2011-08-10 13:10:00,31.09,31.39,31.09,31.38,181000.0,28.7975,29.0754,28.7975,29.0661,181000.0
2011-08-10 13:15:00,31.39,31.4,31.29,31.32,175000.0,29.0754,29.0846,28.9827,29.0105,175000.0
2011-08-10 13:20:00,31.31,31.33,31.18,31.24,150000.0,29.0013,29.0198,28.8809,28.9364,150000.0
2011-08-10 13:25:00,31.19,31.28,31.15,31.17,76000.0,28.8901,28.9735,28.8531,28.8716,76000.0
2011-08-10 13:30:00,31.14,31.2,31.0,31.0,212000.0,28.8438,28.8994,28.7141,28.7141,212000.0
2011-08-10 13:35:00,31.04,31.04,30.92,30.92,178000.0,28.7512,28.7512,28.64,28.64,178000.0
2011-08-10 13:40:00,30.95,31.03,30.9,30.99,185000.0,28.6678,28.7419,28.6215,28.7049,185000.0
2011-08-10 13:45:00,31.0,31.29,31.0,31.28,177000.0,28.7141,28.9827,28.7141,28.9735,177000.0
2011-08-10 13:50:00,31.19,31.31,31.19,31.3,156000.0,28.8901,29.0013,28.8901,28.992,156000.0
2011-08-10 13:55:00,31.32,31.52,31.29,31.4,198000.0,29.0105,29.1958,28.9827,29.0846,198000.0
2011-08-10 14:00:00,31.44,31.44,31.25,31.26,169000.0,29.1217,29.1217,28.9457,28.955,169000.0
2011-08-10 14:05:00,31.28,31.59,31.26,31.58,178000.0,28.9735,29.2606,28.955,29.2514,178000.0
2011-08-10 14:10:00,31.58,31.93,31.58,31.61,388000.0,29.2514,29.5755,29.2514,29.2791,388000.0
2011-08-10 14:15:00,31.62,31.69,31.42,31.46,299000.0,29.2884,29.3532,29.1032,29.1402,299000.0
2011-08-10 14:20:00,31.49,31.55,31.44,31.5,175000.0,29.168,29.2236,29.1217,29.1773,175000.0
2011-08-10 14:25:00,31.52,31.66,31.52,31.6,194000.0,29.1958,29.3255,29.1958,29.2699,194000.0
2011-08-10 14:30:00,31.61,31.68,31.58,31.6,256000.0,29.2791,29.344,29.2514,29.2699,256000.0
2011-08-10 14:35:00,31.61,31.66,31.59,31.61,559000.0,29.2791,29.3255,29.2606,29.2791,559000.0
2011-08-10 14:40:00,31.61,31.64,31.6,31.63,182000.0,29.2791,29.3069,29.2699,29.2977,182000.0
2011-08-10 14:45:00,31.65,31.74,31.63,31.7,294000.0,29.3162,29.3996,29.2977,29.3625,294000.0
2011-08-10 14:50:00,31.7,31.71,31.61,31.61,327000.0,29.3625,29.3718,29.2791,29.2791,327000.0
2011-08-10 14:55:00,31.6,31.66,31.6,31.61,242000.0,29.2699,29.3255,29.2699,29.2791,242000.0
2011-08-10 15:00:00,31.61,31.63,31.54,31.63,286000.0,29.2791,29.2977,29.2143,29.2977,286000.0
2011-08-10 15:05:00,31.62,31.64,31.35,31.4,472000.0,29.2884,29.3069,29.0383,29.0846,472000.0
2011-08-10 15:10:00,31.4,31.46,31.35,31.35,270000.0,29.0846,29.1402,29.0383,29.0383,270000.0
2011-08-10 15:15:00,31.35,31.54,31.32,31.49,281000.0,29.0383,29.2143,29.0105,29.168,281000.0
2011-08-10 15:20:00,31.51,31.51,31.4,31.5,196000.0,29.1865,29.1865,29.0846,29.1773,196000.0
2011-08-10 15:25:00,31.51,31.61,31.4,31.42,206000.0,29.1865,29.2791,29.0846,29.1032,206000.0
2011-08-10 15:30:00,31.4,31.51,31.3,31.32,435000.0,29.0846,29.1865,28.992,29.0105,435000.0
2011-08-10 15:35:00,31.3,31.45,31.27,31.41,201000.0,28.992,29.1309,28.9642,29.0939,201000.0
2011-08-10 15:40:00,31.42,31.58,31.28,31.33,255000.0,29.1032,29.2514,28.9735,29.0198,255000.0
2011-08-10 15:45:00,31.33,31.62,31.32,31.42,432000.0,29.0198,29.2884,29.0105,29.1032,432000.0
2011-08-10 15:50:00,31.44,31.46,31.11,31.12,951000.0,29.1217,29.1402,28.816,28.8253,951000.0
2011-08-10 15:55:00,31.11,31.13,30.36,30.4,2033000.0,28.816,28.8345,28.1213,28.1584,2033000.0
2011-08-11 09:30:00,30.92,31.4,30.9,31.33,555000.0,28.64,29.0846,28.6215,29.0198,555000.0
2011-08-11 09:35:00,31.34,31.49,31.0,31.29,472000.0,29.0291,29.168,28.7141,28.9827,472000.0
2011-08-11 09:40:00,31.25,31.4,31.06,31.22,172000.0,28.9457,29.0846,28.7697,28.9179,172000.0
2011-08-11 09:45:00,31.19,31.3,31.05,31.14,257000.0,28.8901,28.992,28.7604,28.8438,257000.0
2011-08-11 09:50:00,31.08,31.11,30.59,30.65,487000.0,28.7882,28.816,28.3344,28.3899,487000.0
2011-08-11 09:55:00,30.66,30.92,30.66,30.89,468000.0,28.3992,28.64,28.3992,28.6122,468000.0
2011-08-11 10:00:00,30.88,30.99,30.8,30.92,265000.0,28.603,28.7049,28.5289,28.64,265000.0
2011-08-11 10:05:00,30.96,30.96,30.78,30.79,222000.0,28.6771,28.6771,28.5103,28.5196,222000.0
2011-08-11 10:10:00,30.8,30.85,30.64,30.85,205000.0,28.5289,28.5752,28.3807,28.5752,205000.0
2011-08-11 10:15:00,30.85,30.98,30.75,30.75,348000.0,28.5752,28.6956,28.4826,28.4826,348000.0
2011-08-11 10:20:00,30.75,31.07,30.71,30.97,574000.0,28.4826,28.779,28.4455,28.6863,574000.0
2011-08-11 10:25:00,30.96,31.07,30.89,31.03,452000.0,28.6771,28.779,28.6122,28.7419,452000.0
2011-08-11 10:30:00,31.03,31.15,31.02,31.06,497000.0,28.7419,28.8531,28.7327,28.7697,497000.0
2011-08-11 10:35:00,31.06,31.08,30.88,30.96,489000.0,28.7697,28.7882,28.603,28.6771,489000.0
2011-08-11 10:40:00,30.96,31.04,30.84,30.91,428000.0,28.6771,28.7512,28.5659,28.6308,428000.0
2011-08-11 10:45:00,30.88,31.03,30.85,30.99,392000.0,28.603,28.7419,28.5752,28.7049,392000.0
2011-08-11 10:50:00,30.99,31.16,30.95,31.16,432000.0,28.7049,28.8623,28.6678,28.8623,432000.0
2011-08-11 10:55:00,31.11,31.19,31.1,31.1,168000.0,28.816,28.8901,28.8068,28.8068,168000.0
2011-08-11 11:00:00,31.1,31.19,31.1,31.19,84000.0,28.8068,28.8901,28.8068,28.8901,84000.0
2011-08-11 11:05:00,31.18,31.19,31.13,31.13,68000.0,28.8809,28.8901,28.8345,28.8345,68000.0
2011-08-11 11:10:00,31.19,31.26,31.13,31.19,212000.0,28.8901,28.955,28.8345,28.8901,212000.0
2011-08-11 11:15:00,31.23,31.25,31.13,31.25,133000.0,28.9272,28.9457,28.8345,28.9457,133000.0
2011-08-11 11:20:00,31.21,31.23,31.11,31.14,86000.0,28.9086,28.9272,28.816,28.8438,86000.0
2011-08-11 11:25:00,31.17,31.29,31.1,31.23,151000.0,28.8716,28.9827,28.8068,28.9272,151000.0
2011-08-11 11:30:00,31.19,31.29,31.19,31.29,121000.0,28.8901,28.9827,28.8901,28.9827,121000.0
2011-08-11 11:35:00,31.26,31.32,31.22,31.32,119000.0,28.955,29.0105,28.9179,29.0105,119000.0
2011-08-11 11:40:00,31.31,31.4,31.28,31.4,66000.0,29.0013,29.0846,28.9735,29.0846,66000.0
2011-08-11 11:45:00,31.4,31.43,31.29,31.42,128000.0,29.0846,29.1124,28.9827,29.1032,128000.0
2011-08-11 11:50:00,31.42,31.5,31.4,31.49,95000.0,29.1032,29.1773,29.0846,29.168,95000.0
2011-08-11 11:55:00,31.47,31.5,31.42,31.45,135000.0,29.1495,29.1773,29.1032,29.1309,135000.0
2011-08-11 12:00:00,31.45,31.49,31.35,31.44,166000.0,29.1309,29.168,29.0383,29.1217,166000.0
2011-08-11 12:05:00,31.42,31.5,31.42,31.44,89000.0,29.1032,29.1773,29.1032,29.1217,89000.0
2011-08-11 12:10:00,31.49,31.5,31.41,31.49,130000.0,29.168,29.1773,29.0939,29.168,130000.0
2011-08-11 12:15:00,31.49,31.49,31.45,31.45,58000.0,29.168,29.168,29.1309,29.1309,58000.0
2011-08-11 12:20:00,31.45,31.49,31.43,31.47,87000.0,29.1309,29.168,29.1124,29.1495,87000.0
2011-08-11 12:25:00,31.49,31.49,31.39,31.43,119000.0,29.168,29.168,29.0754,29.1124,119000.0
2011-08-11 12:30:00,31.42,31.53,31.41,31.49,213000.0,29.1032,29.205,29.0939,29.168,213000.0
2011-08-11 12:35:00,31.46,31.54,31.46,31.47,135000.0,29.1402,29.2143,29.1402,29.1495,135000.0
2011-08-11 12:40:00,31.5,31.56,31.46,31.51,132000.0,29.1773,29.2328,29.1402,29.1865,132000.0
2011-08-11 12:45:00,31.54,31.59,31.51,31.53,192000.0,29.2143,29.2606,29.1865,29.205,192000.0
2011-08-11 12:50:00,31.55,31.59,31.5,31.54,189000.0,29.2236,29.2606,29.1773,29.2143,189000.0
2011-08-11 12:55:00,31.51,31.78,31.51,31.65,182000.0,29.1865,29.4366,29.1865,29.3162,182000.0
2011-08-11 13:00:00,31.67,31.72,31.5,31.58,294000.0,29.3347,29.381,29.1773,29.2514,294000.0
2011-08-11 13:05:00,31.58,31.68,31.58,31.67,61000.0,29.2514,29.344,29.2514,29.3347,61000.0
2011-08-11 13:10:00,31.64,31.67,31.54,31.61,102000.0,29.3069,29.3347,29.2143,29.2791,102000.0
2011-08-11 13:15:00,31.65,31.65,31.56,31.56,69000.0,29.3162,29.3162,29.2328,29.2328,69000.0
2011-08-11 13:20:00,31.58,31.69,31.54,31.65,159000.0,29.2514,29.3532,29.2143,29.3162,159000.0
2011-08-11 13:25:00,31.65,31.72,31.6,31.69,50000.0,29.3162,29.381,29.2699,29.3532,50000.0
2011-08-11 13:30:00,31.7,31.79,31.68,31.79,60000.0,29.3625,29.4459,29.344,29.4459,60000.0
2011-08-11 13:35:00,31.75,31.84,31.75,31.79,290000.0,29.4088,29.4922,29.4088,29.4459,290000.0
2011-08-11 13:40:00,31.77,31.82,31.64,31.68,137000.0,29.4273,29.4737,29.3069,29.344,137000.0
2011-08-11 13:45:00,31.68,31.76,31.68,31.7,134000.0,29.344,29.4181,29.344,29.3625,134000.0
2011-08-11 13:50:00,31.7,31.74,31.6,31.68,125000.0,29.3625,29.3996,29.2699,29.344,125000.0
2011-08-11 13:55:00,31.7,31.79,31.7,31.77,99000.0,29.3625,29.4459,29.3625,29.4273,99000.0
2011-08-11 14:00:00,31.76,31.8,31.71,31.75,198000.0,29.4181,29.4551,29.3718,29.4088,198000.0
2011-08-11 14:05:00,31.78,31.9,31.75,31.82,236000.0,29.4366,29.5478,29.4088,29.4737,236000.0
2011-08-11 14:10:00,31.85,31.98,31.82,31.92,165000.0,29.5014,29.6219,29.4737,29.5663,165000.0
2011-08-11 14:15:00,31.98,32.0,31.92,31.92,120000.0,29.6219,29.6404,29.5663,29.5663,120000.0
2011-08-11 14:20:00,31.94,32.01,31.93,31.99,155000.0,29.5848,29.6497,29.5755,29.6311,155000.0
2011-08-11 14:25:00,31.99,32.0,31.93,32.0,154000.0,29.6311,29.6404,29.5755,29.6404,154000.0
2011-08-11 14:30:00,32.0,32.02,31.93,31.96,295000.0,29.6404,29.6589,29.5755,29.6033,295000.0
2011-08-11 14:35:00,31.97,32.02,31.95,32.0,217000.0,29.6126,29.6589,29.5941,29.6404,217000.0
2011-08-11 14:40:00,32.01,32.07,31.98,32.07,512000.0,29.6497,29.7052,29.6219,29.7052,512000.0
2011-08-11 14:45:00,32.07,32.2,32.05,32.13,577000.0,29.7052,29.8256,29.6867,29.7608,577000.0
2011-08-11 14:50:00,32.11,32.43,32.09,32.4,639000.0,29.7423,30.0387,29.7238,30.0109,639000.0
2011-08-11 14:55:00,32.37,32.76,32.37,32.69,883000.0,29.9831,30.3443,29.9831,30.2795,883000.0
2011-08-11 15:00:00,32.65,32.94,32.63,32.93,712000.0,30.2425,30.5111,30.2239,30.5018,712000.0
2011-08-11 15:05:00,32.93,32.97,32.74,32.78,526000.0,30.5018,30.5389,30.3258,30.3629,526000.0
2011-08-11 15:10:00,32.75,32.75,32.61,32.65,362000.0,30.3351,30.3351,30.2054,30.2425,362000.0
2011-08-11 15:15:00,32.65,32.68,32.55,32.56,538000.0,30.2425,30.2702,30.1498,30.1591,538000.0
2011-08-11 15:20:00,32.55,32.76,32.51,32.74,410000.0,30.1498,30.3443,30.1128,30.3258,410000.0
2011-08-11 15:25:00,32.74,32.85,32.71,32.83,425000.0,30.3258,30.4277,30.298,30.4092,425000.0
2011-08-11 15:30:00,32.81,32.9,32.77,32.89,460000.0,30.3907,30.474,30.3536,30.4648,460000.0
2011-08-11 15:35:00,32.89,32.95,32.8,32.88,331000.0,30.4648,30.5203,30.3814,30.4555,331000.0
2011-08-11 15:40:00,32.86,32.94,32.85,32.93,339000.0,30.437,30.5111,30.4277,30.5018,339000.0
2011-08-11 15:45:00,32.95,33.0,32.63,32.69,891000.0,30.5203,30.5666,30.2239,30.2795,891000.0
2011-08-11 15:50:00,32.72,32.82,32.62,32.79,495000.0,30.3073,30.3999,30.2147,30.3721,495000.0
2011-08-11 15:55:00,32.8,32.94,32.68,32.68,1398000.0,30.3814,30.5111,30.2702,30.2702,1398000.0
2011-08-12 09:30:00,32.9,33.27,32.87,33.2,732000.0,30.474,30.8167,30.4462,30.7519,732000.0
2011-08-12 09:35:00,33.22,33.27,32.95,33.0,352000.0,30.7704,30.8167,30.5203,30.5666,352000.0
2011-08-12 09:40:00,33.06,33.06,32.77,32.85,440000.0,30.6222,30.6222,30.3536,30.4277,440000.0
2011-08-12 09:45:00,32.84,33.08,32.67,32.7,371000.0,30.4184,30.6408,30.261,30.2888,371000.0
2011-08-12 09:50:00,32.67,32.74,32.35,32.37,531000.0,30.261,30.3258,29.9646,29.9831,531000.0
2011-08-12 09:55:00,32.3,32.46,31.9,32.27,856000.0,29.9183,30.0665,29.5478,29.8905,856000.0
2011-08-12 10:00:00,32.24,32.45,32.04,32.17,512000.0,29.8627,30.0572,29.6774,29.7979,512000.0
2011-08-12 10:05:00,32.14,32.23,32.1,32.13,97000.0,29.7701,29.8534,29.733,29.7608,97000.0
2011-08-12 10:10:00,32.17,32.17,31.82,31.99,414000.0,29.7979,29.7979,29.4737,29.6311,414000.0
2011-08-12 10:15:00,32.01,32.14,32.0,32.05,170000.0,29.6497,29.7701,29.6404,29.6867,170000.0
2011-08-12 10:20:00,32.05,32.14,31.99,31.99,102000.0,29.6867,29.7701,29.6311,29.6311,102000.0
2011-08-12 10:25:00,32.04,32.2,31.95,32.18,182000.0,29.6774,29.8256,29.5941,29.8071,182000.0
2011-08-12 10:30:00,32.16,32.4,32.16,32.38,245000.0,29.7886,30.0109,29.7886,29.9924,245000.0
2011-08-12 10:35:00,32.39,32.5,32.35,32.4,269000.0,30.0016,30.1035,29.9646,30.0109,269000.0
2011-08-12 10:40:00,32.41,32.49,32.32,32.32,128000.0,30.0202,30.0943,29.9368,29.9368,128000.0
2011-08-12 10:45:00,32.33,32.42,32.26,32.36,118000.0,29.9461,30.0294,29.8812,29.9738,118000.0
2011-08-12 10:50:00,32.31,32.35,32.21,32.3,70000.0,29.9275,29.9646,29.8349,29.9183,70000.0
2011-08-12 10:55:00,32.32,32.45,32.26,32.4,132000.0,29.9368,30.0572,29.8812,30.0109,132000.0
2011-08-12 11:00:00,32.4,32.43,32.3,32.3,61000.0,30.0109,30.0387,29.9183,29.9183,61000.0
2011-08-12 11:05:00,32.27,32.53,32.24,32.45,128000.0,29.8905,30.1313,29.8627,30.0572,128000.0
2011-08-12 11:10:00,32.45,32.55,32.43,32.5,110000.0,30.0572,30.1498,30.0387,30.1035,110000.0
2011-08-12 11:15:00,32.49,32.62,32.44,32.55,118000.0,30.0943,30.2147,30.0479,30.1498,118000.0
2011-08-12 11:20:00,32.55,32.58,32.4,32.42,140000.0,30.1498,30.1776,30.0109,30.0294,140000.0
2011-08-12 11:25:00,32.47,32.49,32.33,32.44,80000.0,30.0757,30.0943,29.9461,30.0479,80000.0
2011-08-12 11:30:00,32.46,32.46,32.34,32.44,52000.0,30.0665,30.0665,29.9553,30.0479,52000.0
2011-08-12 11:35:00,32.48,32.6,32.43,32.49,153000.0,30.085,30.1961,30.0387,30.0943,153000.0
2011-08-12 11:40:00,32.48,32.55,32.41,32.41,82000.0,30.085,30.1498,30.0202,30.0202,82000.0
2011-08-12 11:45:00,32.39,32.58,32.36,32.56,133000.0,30.0016,30.1776,29.9738,30.1591,133000.0
2011-08-12 11:50:00,32.56,32.76,32.54,32.71,65000.0,30.1591,30.3443,30.1406,30.298,65000.0
2011-08-12 11:55:00,32.71,32.74,32.6,32.69,65000.0,30.298,30.3258,30.1961,30.2795,65000.0
2011-08-12 12:00:00,32.7,32.74,32.69,32.7,62000.0,30.2888,30.3258,30.2795,30.2888,62000.0
2011-08-12 12:05:00,32.7,32.77,32.69,32.77,66000.0,30.2888,30.3536,30.2795,30.3536,66000.0
2011-08-12 12:10:00,32.78,32.79,32.73,32.73,366000.0,30.3629,30.3721,30.3166,30.3166,366000.0
2011-08-12 12:15:00,32.74,32.86,32.73,32.76,136000.0,30.3258,30.437,30.3166,30.3443,136000.0
2011-08-12 12:20:00,32.78,32.8,32.71,32.74,84000.0,30.3629,30.3814,30.298,30.3258,84000.0
2011-08-12 12:25:00,32.75,32.79,32.66,32.71,78000.0,30.3351,30.3721,30.2517,30.298,78000.0
2011-08-12 12:30:00,32.74,32.78,32.69,32.75,51000.0,30.3258,30.3629,30.2795,30.3351,51000.0
2011-08-12 12:35:00,32.77,32.77,32.67,32.67,97000.0,30.3536,30.3536,30.261,30.261,97000.0
2011-08-12 12:40:00,32.68,32.76,32.66,32.71,59000.0,30.2702,30.3443,30.2517,30.298,59000.0
2011-08-12 12:45:00,32.69,32.76,32.68,32.7,43000.0,30.2795,30.3443,30.2702,30.2888,43000.0
2011-08-12 12:50:00,32.7,32.75,32.68,32.71,37000.0,30.2888,30.3351,30.2702,30.298,37000.0
2011-08-12 12:55:00,32.7,32.75,32.69,32.75,40000.0,30.2888,30.3351,30.2795,30.3351,40000.0
2011-08-12 13:00:00,32.74,32.78,32.71,32.71,33000.0,30.3258,30.3629,30.298,30.298,33000.0
2011-08-12 13:05:00,32.73,32.77,32.71,32.73,51000.0,30.3166,30.3536,30.298,30.3166,51000.0
2011-08-12 13:10:00,32.73,32.76,32.7,32.7,33000.0,30.3166,30.3443,30.2888,30.2888,33000.0
2011-08-12 13:15:00,32.73,32.78,32.71,32.77,27000.0,30.3166,30.3629,30.298,30.3536,27000.0
2011-08-12 13:20:00,32.77,32.86,32.7,32.7,125000.0,30.3536,30.437,30.2888,30.2888,125000.0
2011-08-12 13:25:00,32.7,32.8,32.7,32.76,40000.0,30.2888,30.3814,30.2888,30.3443,40000.0
2011-08-12 13:30:00,32.79,32.79,32.71,32.72,127000.0,30.3721,30.3721,30.298,30.3073,127000.0
2011-08-12 13:35:00,32.73,32.79,32.71,32.76,102000.0,30.3166,30.3721,30.298,30.3443,102000.0
2011-08-12 13:40:00,32.75,32.81,32.73,32.73,67000.0,30.3351,30.3907,30.3166,30.3166,67000.0
2011-08-12 13:45:00,32.74,32.74,32.68,32.69,67000.0,30.3258,30.3258,30.2702,30.2795,67000.0
2011-08-12 13:50:00,32.69,32.72,32.68,32.72,39000.0,30.2795,30.3073,30.2702,30.3073,39000.0
2011-08-12 13:55:00,32.72,32.72,32.65,32.7,58000.0,30.3073,30.3073,30.2425,30.2888,58000.0
2011-08-12 14:00:00,32.7,32.77,32.67,32.68,49000.0,30.2888,30.3536,30.261,30.2702,49000.0
2011-08-12 14:05:00,32.69,32.73,32.66,32.67,40000.0,30.2795,30.3166,30.2517,30.261,40000.0
2011-08-12 14:10:00,32.68,32.74,32.59,32.74,142000.0,30.2702,30.3258,30.1869,30.3258,142000.0
2011-08-12 14:15:00,32.74,32.74,32.61,32.63,140000.0,30.3258,30.3258,30.2054,30.2239,140000.0
2011-08-12 14:20:00,32.63,32.65,32.55,32.64,208000.0,30.2239,30.2425,30.1498,30.2332,208000.0
2011-08-12 14:25:00,32.64,32.74,32.64,32.7,54000.0,30.2332,30.3258,30.2332,30.2888,54000.0
2011-08-12 14:30:00,32.66,32.73,32.66,32.71,111000.0,30.2517,30.3166,30.2517,30.298,111000.0
2011-08-12 14:35:00,32.69,32.74,32.6,32.67,187000.0,30.2795,30.3258,30.1961,30.261,187000.0
2011-08-12 14:40:00,32.66,32.7,32.61,32.66,76000.0,30.2517,30.2888,30.2054,30.2517,76000.0
2011-08-12 14:45:00,32.72,32.74,32.67,32.71,52000.0,30.3073,30.3258,30.261,30.298,52000.0
2011-08-12 14:50:00,32.68,32.71,32.63,32.69,47000.0,30.2702,30.298,30.2239,30.2795,47000.0
2011-08-12 14:55:00,32.72,32.74,32.68,32.69,33000.0,30.3073,30.3258,30.2702,30.2795,33000.0
2011-08-12 15:00:00,32.7,32.8,32.69,32.75,72000.0,30.2888,30.3814,30.2795,30.3351,72000.0
2011-08-12 15:05:00,32.76,32.81,32.74,32.75,140000.0,30.3443,30.3907,30.3258,30.3351,140000.0
2011-08-12 15:10:00,32.75,32.84,32.69,32.8,184000.0,30.3351,30.4184,30.2795,30.3814,184000.0
2011-08-12 15:15:00,32.81,32.83,32.78,32.79,94000.0,30.3907,30.4092,30.3629,30.3721,94000.0
2011-08-12 15:20:00,32.8,32.88,32.78,32.83,161000.0,30.3814,30.4555,30.3629,30.4092,161000.0
2011-08-12 15:25:00,32.85,32.86,32.76,32.79,113000.0,30.4277,30.437,30.3443,30.3721,113000.0
2011-08-12 15:30:00,32.79,32.8,32.68,32.7,151000.0,30.3721,30.3814,30.2702,30.2888,151000.0
2011-08-12 15:35:00,32.69,32.75,32.68,32.72,113000.0,30.2795,30.3351,30.2702,30.3073,113000.0
2011-08-12 15:40:00,32.72,32.74,32.7,32.72,108000.0,30.3073,30.3258,30.2888,30.3073,108000.0
2011-08-12 15:45:00,32.72,32.73,32.68,32.71,236000.0,30.3073,30.3166,30.2702,30.298,236000.0
2011-08-12 15:50:00,32.72,32.8,32.7,32.77,237000.0,30.3073,30.3814,30.2888,30.3536,237000.0
2011-08-12 15:55:00,32.75,32.8,32.74,32.79,569000.0,30.3351,30.3814,30.3258,30.3721,569000.0
2011-08-15 09:30:00,33.1,33.1,32.8,32.92,335000.0,30.6593,30.6593,30.3814,30.4925,335000.0
2011-08-15 09:35:00,32.94,32.99,32.88,32.91,195000.0,30.5111,30.5574,30.4555,30.4833,195000.0
2011-08-15 09:40:00,32.91,33.19,32.86,33.17,269000.0,30.4833,30.7426,30.437,30.7241,269000.0
2011-08-15 09:45:00,33.19,33.3,33.15,33.24,318000.0,30.7426,30.8445,30.7056,30.789,318000.0
2011-08-15 09:50:00,33.25,33.36,33.19,33.19,240000.0,30.7982,30.9001,30.7426,30.7426,240000.0
2011-08-15 09:55:00,33.19,33.2,33.12,33.2,116000.0,30.7426,30.7519,30.6778,30.7519,116000.0
2011-08-15 10:00:00,33.21,33.23,33.13,33.15,112000.0,30.7612,30.7797,30.6871,30.7056,112000.0
2011-08-15 10:05:00,33.17,33.24,33.11,33.22,122000.0,30.7241,30.789,30.6685,30.7704,122000.0
2011-08-15 10:10:00,33.22,33.29,33.21,33.27,82000.0,30.7704,30.8353,30.7612,30.8167,82000.0
2011-08-15 10:15:00,33.25,33.3,33.24,33.3,80000.0,30.7982,30.8445,30.789,30.8445,80000.0
2011-08-15 10:20:00,33.3,33.64,33.3,33.64,569000.0,30.8445,31.1595,30.8445,31.1595,569000.0
2011-08-15 10:25:00,33.64,33.85,33.63,33.76,903000.0,31.1595,31.354,31.1502,31.2706,903000.0
2011-08-15 10:30:00,33.79,33.8,33.58,33.6,180000.0,31.2984,31.3077,31.1039,31.1224,180000.0
2011-08-15 10:35:00,33.6,33.72,33.56,33.62,165000.0,31.1224,31.2336,31.0854,31.1409,165000.0
2011-08-15 10:40:00,33.59,33.59,33.43,33.5,202000.0,31.1131,31.1131,30.9649,31.0298,202000.0
2011-08-15 10:45:00,33.48,33.52,33.41,33.44,159000.0,31.0113,31.0483,30.9464,30.9742,159000.0
2011-08-15 10:50:00,33.42,33.48,33.38,33.38,147000.0,30.9557,31.0113,30.9186,30.9186,147000.0
2011-08-15 10:55:00,33.36,33.38,33.27,33.37,452000.0,30.9001,30.9186,30.8167,30.9094,452000.0
2011-08-15 11:00:00,33.34,33.4,33.21,33.21,404000.0,30.8816,30.9372,30.7612,30.7612,404000.0
2011-08-15 11:05:00,33.23,33.24,33.09,33.09,191000.0,30.7797,30.789,30.65,30.65,191000.0
2011-08-15 11:10:00,33.1,33.18,33.08,33.16,162000.0,30.6593,30.7334,30.6408,30.7149,162000.0
2011-08-15 11:15:00,33.16,33.16,33.02,33.04,160000.0,30.7149,30.7149,30.5852,30.6037,160000.0
2011-08-15 11:20:00,33.04,33.08,32.9,32.9,211000.0,30.6037,30.6408,30.474,30.474,211000.0
2011-08-15 11:25:00,32.9,32.91,32.7,32.85,226000.0,30.474,30.4833,30.2888,30.4277,226000.0
2011-08-15 11:30:00,32.84,32.85,32.61,32.67,253000.0,30.4184,30.4277,30.2054,30.261,253000.0
2011-08-15 11:35:00,32.67,32.76,32.62,32.76,422000.0,30.261,30.3443,30.2147,30.3443,422000.0
2011-08-15 11:40:00,32.76,32.98,32.75,32.96,164000.0,30.3443,30.5481,30.3351,30.5296,164000.0
2011-08-15 11:45:00,32.96,33.15,32.9,32.95,222000.0,30.5296,30.7056,30.474,30.5203,222000.0
2011-08-15 11:50:00,32.96,33.01,32.92,32.99,116000.0,30.5296,30.5759,30.4925,30.5574,116000.0
2011-08-15 11:55:00,32.95,32.99,32.93,32.97,133000.0,30.5203,30.5574,30.5018,30.5389,133000.0
2011-08-15 12:00:00,32.97,33.0,32.9,32.92,90000.0,30.5389,30.5666,30.474,30.4925,90000.0
2011-08-15 12:05:00,32.93,32.93,32.74,32.78,106000.0,30.5018,30.5018,30.3258,30.3629,106000.0
2011-08-15 12:10:00,32.77,32.83,32.77,32.82,69000.0,30.3536,30.4092,30.3536,30.3999,69000.0
2011-08-15 12:15:00,32.8,32.84,32.8,32.84,83000.0,30.3814,30.4184,30.3814,30.4184,83000.0
2011-08-15 12:20:00,32.84,32.84,32.78,32.8,90000.0,30.4184,30.4184,30.3629,30.3814,90000.0
2011-08-15 12:25:00,32.82,32.89,32.8,32.84,50000.0,30.3999,30.4648,30.3814,30.4184,50000.0
2011-08-15 12:30:00,32.82,32.82,32.78,32.78,93000.0,30.3999,30.3999,30.3629,30.3629,93000.0
2011-08-15 12:35:00,32.78,32.79,32.72,32.77,125000.0,30.3629,30.3721,30.3073,30.3536,125000.0
2011-08-15 12:40:00,32.76,32.87,32.76,32.82,63000.0,30.3443,30.4462,30.3443,30.3999,63000.0
2011-08-15 12:45:00,32.85,32.88,32.76,32.82,94000.0,30.4277,30.4555,30.3443,30.3999,94000.0
2011-08-15 12:50:00,32.84,33.08,32.82,33.02,159000.0,30.4184,30.6408,30.3999,30.5852,159000.0
2011-08-15 12:55:00,32.99,33.05,32.85,32.86,164000.0,30.5574,30.613,30.4277,30.437,164000.0
2011-08-15 13:00:00,32.85,32.91,32.77,32.79,147000.0,30.4277,30.4833,30.3536,30.3721,147000.0
2011-08-15 13:05:00,32.8,32.84,32.78,32.81,51000.0,30.3814,30.4184,30.3629,30.3907,51000.0
2011-08-15 13:10:00,32.83,32.89,32.76,32.88,107000.0,30.4092,30.4648,30.3443,30.4555,107000.0
2011-08-15 13:15:00,32.85,32.86,32.81,32.82,68000.0,30.4277,30.437,30.3907,30.3999,68000.0
2011-08-15 13:20:00,32.8,32.89,32.8,32.89,44000.0,30.3814,30.4648,30.3814,30.4648,44000.0
2011-08-15 13:25:00,32.89,33.0,32.89,32.98,89000.0,30.4648,30.5666,30.4648,30.5481,89000.0
2011-08-15 13:30:00,32.97,33.04,32.95,33.03,207000.0,30.5389,30.6037,30.5203,30.5944,207000.0
2011-08-15 13:35:00,33.03,33.05,32.97,33.03,87000.0,30.5944,30.613,30.5389,30.5944,87000.0
2011-08-15 13:40:00,33.04,33.1,33.01,33.07,104000.0,30.6037,30.6593,30.5759,30.6315,104000.0
2011-08-15 13:45:00,33.07,33.13,33.05,33.11,111000.0,30.6315,30.6871,30.613,30.6685,111000.0
2011-08-15 13:50:00,33.11,33.11,32.99,33.0,57000.0,30.6685,30.6685,30.5574,30.5666,57000.0
2011-08-15 13:55:00,33.01,33.07,32.99,33.04,106000.0,30.5759,30.6315,30.5574,30.6037,106000.0
2011-08-15 14:00:00,33.04,33.11,33.04,33.1,90000.0,30.6037,30.6685,30.6037,30.6593,90000.0
2011-08-15 14:05:00,33.1,33.15,33.06,33.1,196000.0,30.6593,30.7056,30.6222,30.6593,196000.0
2011-08-15 14:10:00,33.1,33.14,33.08,33.11,108000.0,30.6593,30.6963,30.6408,30.6685,108000.0
2011-08-15 14:15:00,33.11,33.13,33.04,33.09,99000.0,30.6685,30.6871,30.6037,30.65,99000.0
2011-08-15 14:20:00,33.08,33.12,33.06,33.1,69000.0,30.6408,30.6778,30.6222,30.6593,69000.0
2011-08-15 14:25:00,33.07,33.16,33.06,33.11,101000.0,30.6315,30.7149,30.6222,30.6685,101000.0
2011-08-15 14:30:00,33.13,33.18,33.05,33.05,58000.0,30.6871,30.7334,30.613,30.613,58000.0
2011-08-15 14:35:00,33.06,33.09,33.04,33.06,112000.0,30.6222,30.65,30.6037,30.6222,112000.0
2011-08-15 14:40:00,33.06,33.14,33.01,33.11,85000.0,30.6222,30.6963,30.5759,30.6685,85000.0
2011-08-15 14:45:00,33.12,33.21,33.1,33.21,78000.0,30.6778,30.7612,30.6593,30.7612,78000.0
2011-08-15 14:50:00,33.2,33.21,33.15,33.17,107000.0,30.7519,30.7612,30.7056,30.7241,107000.0
2011-08-15 14:55:00,33.17,33.21,33.16,33.19,97000.0,30.7241,30.7612,30.7149,30.7426,97000.0
2011-08-15 15:00:00,33.18,33.23,33.17,33.22,156000.0,30.7334,30.7797,30.7241,30.7704,156000.0
2011-08-15 15:05:00,33.21,33.23,33.18,33.21,252000.0,30.7612,30.7797,30.7334,30.7612,252000.0
2011-08-15 15:10:00,33.21,33.27,33.2,33.25,115000.0,30.7612,30.8167,30.7519,30.7982,115000.0
2011-08-15 15:15:00,33.26,33.27,33.21,33.23,98000.0,30.8075,30.8167,30.7612,30.7797,98000.0
2011-08-15 15:20:00,33.22,33.3,33.21,33.22,168000.0,30.7704,30.8445,30.7612,30.7704,168000.0
2011-08-15 15:25:00,33.23,33.24,33.19,33.21,157000.0,30.7797,30.789,30.7426,30.7612,157000.0
2011-08-15 15:30:00,33.22,33.24,33.19,33.21,148000.0,30.7704,30.789,30.7426,30.7612,148000.0
2011-08-15 15:35:00,33.21,33.27,33.2,33.24,236000.0,30.7612,30.8167,30.7519,30.789,236000.0
2011-08-15 15:40:00,33.25,33.3,33.22,33.28,212000.0,30.7982,30.8445,30.7704,30.826,212000.0
2011-08-15 15:45:00,33.28,33.34,33.26,33.32,260000.0,30.826,30.8816,30.8075,30.8631,260000.0
2011-08-15 15:50:00,33.32,33.35,33.29,33.3,188000.0,30.8631,30.8908,30.8353,30.8445,188000.0
2011-08-15 15:55:00,33.31,33.49,33.29,33.48,652000.0,30.8538,31.0205,30.8353,31.0113,652000.0
2011-08-16 09:30:00,33.38,33.43,33.12,33.4,347000.0,30.9186,30.9649,30.6778,30.9372,347000.0
2011-08-16 09:35:00,33.44,33.6,33.41,33.59,352000.0,30.9742,31.1224,30.9464,31.1131,352000.0
2011-08-16 09:40:00,33.58,33.69,33.53,33.64,198000.0,31.1039,31.2058,31.0576,31.1595,198000.0
2011-08-16 09:45:00,33.64,33.65,33.46,33.57,163000.0,31.1595,31.1687,30.9927,31.0946,163000.0
2011-08-16 09:50:00,33.57,33.59,33.45,33.45,150000.0,31.0946,31.1131,30.9835,30.9835,150000.0
2011-08-16 09:55:00,33.47,33.57,33.35,33.52,219000.0,31.002,31.0946,30.8908,31.0483,219000.0
2011-08-16 10:00:00,33.53,33.59,33.43,33.43,242000.0,31.0576,31.1131,30.9649,30.9649,242000.0
2011-08-16 10:05:00,33.45,33.57,33.45,33.56,168000.0,30.9835,31.0946,30.9835,31.0854,168000.0
2011-08-16 10:10:00,33.51,33.56,33.51,33.55,72000.0,31.039,31.0854,31.039,31.0761,72000.0
2011-08-16 10:15:00,33.55,33.6,33.49,33.52,98000.0,31.0761,31.1224,31.0205,31.0483,98000.0
2011-08-16 10:20:00,33.53,33.55,33.45,33.51,199000.0,31.0576,31.0761,30.9835,31.039,199000.0
2011-08-16 10:25:00,33.51,33.51,33.39,33.42,111000.0,31.039,31.039,30.9279,30.9557,111000.0
2011-08-16 10:30:00,33.44,33.49,33.39,33.43,143000.0,30.9742,31.0205,30.9279,30.9649,143000.0
2011-08-16 10:35:00,33.44,33.44,33.4,33.44,63000.0,30.9742,30.9742,30.9372,30.9742,63000.0
2011-08-16 10:40:00,33.45,33.54,33.44,33.5,178000.0,30.9835,31.0668,30.9742,31.0298,178000.0
2011-08-16 10:45:00,33.5,33.54,33.4,33.44,124000.0,31.0298,31.0668,30.9372,30.9742,124000.0
2011-08-16 10:50:00,33.41,33.5,33.41,33.5,176000.0,30.9464,31.0298,30.9464,31.0298,176000.0
2011-08-16 10:55:00,33.5,33.54,33.44,33.46,90000.0,31.0298,31.0668,30.9742,30.9927,90000.0
2011-08-16 11:00:00,33.48,33.52,33.44,33.52,84000.0,31.0113,31.0483,30.9742,31.0483,84000.0
2011-08-16 11:05:00,33.49,33.59,33.45,33.5,169000.0,31.0205,31.1131,30.9835,31.0298,169000.0
2011-08-16 11:10:00,33.49,33.56,33.44,33.52,217000.0,31.0205,31.0854,30.9742,31.0483,217000.0
2011-08-16 11:15:00,33.5,33.51,33.42,33.42,58000.0,31.0298,31.039,30.9557,30.9557,58000.0
2011-08-16 11:20:00,33.42,33.43,33.38,33.39,100000.0,30.9557,30.9649,30.9186,30.9279,100000.0
2011-08-16 11:25:00,33.4,33.44,33.35,33.43,252000.0,30.9372,30.9742,30.8908,30.9649,252000.0
2011-08-16 11:30:00,33.4,33.44,33.32,33.32,191000.0,30.9372,30.9742,30.8631,30.8631,191000.0
2011-08-16 11:35:00,33.34,33.4,33.33,33.38,72000.0,30.8816,30.9372,30.8723,30.9186,72000.0
2011-08-16 11:40:00,33.38,33.44,33.33,33.44,96000.0,30.9186,30.9742,30.8723,30.9742,96000.0
2011-08-16 11:45:00,33.45,33.5,33.43,33.44,239000.0,30.9835,31.0298,30.9649,30.9742,239000.0
2011-08-16 11:50:00,33.43,33.44,33.37,33.37,93000.0,30.9649,30.9742,30.9094,30.9094,93000.0
2011-08-16 11:55:00,33.38,33.44,33.38,33.43,261000.0,30.9186,30.9742,30.9186,30.9649,261000.0
2011-08-16 12:00:00,33.41,33.42,33.35,33.39,148000.0,30.9464,30.9557,30.8908,30.9279,148000.0
2011-08-16 12:05:00,33.36,33.5,33.35,33.49,197000.0,30.9001,31.0298,30.8908,31.0205,197000.0
2011-08-16 12:10:00,33.48,33.56,33.25,33.43,221000.0,31.0113,31.0854,30.7982,30.9649,221000.0
2011-08-16 12:15:00,33.42,33.42,33.26,33.3,86000.0,30.9557,30.9557,30.8075,30.8445,86000.0
2011-08-16 12:20:00,33.3,33.4,33.25,33.26,67000.0,30.8445,30.9372,30.7982,30.8075,67000.0
2011-08-16 12:25:00,33.26,33.29,33.02,33.07,225000.0,30.8075,30.8353,30.5852,30.6315,225000.0
2011-08-16 12:30:00,33.06,33.11,32.94,33.05,144000.0,30.6222,30.6685,30.5111,30.613,144000.0
2011-08-16 12:35:00,33.07,33.14,33.04,33.1,185000.0,30.6315,30.6963,30.6037,30.6593,185000.0
2011-08-16 12:40:00,33.14,33.17,33.08,33.09,71000.0,30.6963,30.7241,30.6408,30.65,71000.0
2011-08-16 12:45:00,33.12,33.16,33.05,33.06,119000.0,30.6778,30.7149,30.613,30.6222,119000.0
2011-08-16 12:50:00,33.07,33.12,33.0,33.04,115000.0,30.6315,30.6778,30.5666,30.6037,115000.0
2011-08-16 12:55:00,33.03,33.04,32.98,33.03,136000.0,30.5944,30.6037,30.5481,30.5944,136000.0
2011-08-16 13:00:00,33.01,33.04,32.92,33.0,178000.0,30.5759,30.6037,30.4925,30.5666,178000.0
2011-08-16 13:05:00,32.99,33.02,32.85,32.94,227000.0,30.5574,30.5852,30.4277,30.5111,227000.0
2011-08-16 13:10:00,32.92,33.04,32.87,33.0,281000.0,30.4925,30.6037,30.4462,30.5666,281000.0
2011-08-16 13:15:00,33.0,33.02,32.92,33.01,144000.0,30.5666,30.5852,30.4925,30.5759,144000.0
2011-08-16 13:20:00,32.99,33.12,32.97,33.12,166000.0,30.5574,30.6778,30.5389,30.6778,166000.0
2011-08-16 13:25:00,33.09,33.12,33.04,33.06,95000.0,30.65,30.6778,30.6037,30.6222,95000.0
2011-08-16 13:30:00,33.06,33.14,33.01,33.08,79000.0,30.6222,30.6963,30.5759,30.6408,79000.0
2011-08-16 13:35:00,33.09,33.15,33.08,33.12,88000.0,30.65,30.7056,30.6408,30.6778,88000.0
2011-08-16 13:40:00,33.14,33.19,33.12,33.14,49000.0,30.6963,30.7426,30.6778,30.6963,49000.0
2011-08-16 13:45:00,33.11,33.15,33.08,33.13,40000.0,30.6685,30.7056,30.6408,30.6871,40000.0
2011-08-16 13:50:00,33.13,33.29,33.12,33.29,75000.0,30.6871,30.8353,30.6778,30.8353,75000.0
2011-08-16 13:55:00,33.28,33.3,33.24,33.27,96000.0,30.826,30.8445,30.789,30.8167,96000.0
2011-08-16 14:00:00,33.29,33.3,33.25,33.25,199000.0,30.8353,30.8445,30.7982,30.7982,199000.0
2011-08-16 14:05:00,33.29,33.29,33.22,33.24,93000.0,30.8353,30.8353,30.7704,30.789,93000.0
2011-08-16 14:10:00,33.25,33.39,33.23,33.38,201000.0,30.7982,30.9279,30.7797,30.9186,201000.0
2011-08-16 14:15:00,33.35,33.38,33.29,33.33,93000.0,30.8908,30.9186,30.8353,30.8723,93000.0
2011-08-16 14:20:00,33.32,33.34,33.3,33.31,77000.0,30.8631,30.8816,30.8445,30.8538,77000.0
2011-08-16 14:25:00,33.33,33.38,33.3,33.35,90000.0,30.8723,30.9186,30.8445,30.8908,90000.0
2011-08-16 14:30:00,33.36,33.36,33.29,33.34,282000.0,30.9001,30.9001,30.8353,30.8816,282000.0
2011-08-16 14:35:00,33.34,33.4,33.3,33.4,363000.0,30.8816,30.9372,30.8445,30.9372,363000.0
2011-08-16 14:40:00,33.38,33.45,33.37,33.44,145000.0,30.9186,30.9835,30.9094,30.9742,145000.0
2011-08-16 14:45:00,33.44,33.54,33.43,33.5,174000.0,30.9742,31.0668,30.9649,31.0298,174000.0
2011-08-16 14:50:00,33.5,33.5,33.4,33.44,118000.0,31.0298,31.0298,30.9372,30.9742,118000.0
2011-08-16 14:55:00,33.44,33.5,33.42,33.44,136000.0,30.9742,31.0298,30.9557,30.9742,136000.0
2011-08-16 15:00:00,33.48,33.6,33.47,33.54,182000.0,31.0113,31.1224,31.002,31.0668,182000.0
2011-08-16 15:05:00,33.55,33.65,33.54,33.65,263000.0,31.0761,31.1687,31.0668,31.1687,263000.0
2011-08-16 15:10:00,33.66,33.7,33.59,33.61,222000.0,31.178,31.215,31.1131,31.1317,222000.0
2011-08-16 15:15:00,33.59,33.67,33.58,33.64,108000.0,31.1131,31.1872,31.1039,31.1595,108000.0
2011-08-16 15:20:00,33.63,33.69,33.61,33.69,179000.0,31.1502,31.2058,31.1317,31.2058,179000.0
2011-08-16 15:25:00,33.68,33.8,33.68,33.78,359000.0,31.1965,31.3077,31.1965,31.2891,359000.0
2011-08-16 15:30:00,33.8,33.8,33.66,33.67,193000.0,31.3077,31.3077,31.178,31.1872,193000.0
2011-08-16 15:35:00,33.68,33.7,33.65,33.69,163000.0,31.1965,31.215,31.1687,31.2058,163000.0
2011-08-16 15:40:00,33.69,33.76,33.65,33.73,345000.0,31.2058,31.2706,31.1687,31.2428,345000.0
2011-08-16 15:45:00,33.73,33.76,33.57,33.68,473000.0,31.2428,31.2706,31.0946,31.1965,473000.0
2011-08-16 15:50:00,33.68,33.7,33.59,33.59,333000.0,31.1965,31.215,31.1131,31.1131,333000.0
2011-08-16 15:55:00,33.57,33.6,33.5,33.51,664000.0,31.0946,31.1224,31.0298,31.039,664000.0
2011-08-17 09:30:00,33.71,33.71,33.31,33.54,182000.0,31.2243,31.2243,30.8538,31.0668,182000.0
2011-08-17 09:35:00,33.55,33.64,33.51,33.53,260000.0,31.0761,31.1595,31.039,31.0576,260000.0
2011-08-17 09:40:00,33.57,33.63,33.43,33.59,242000.0,31.0946,31.1502,30.9649,31.1131,242000.0
2011-08-17 09:45:00,33.59,33.75,33.51,33.75,134000.0,31.1131,31.2613,31.039,31.2613,134000.0
2011-08-17 09:50:00,33.73,33.73,33.49,33.52,399000.0,31.2428,31.2428,31.0205,31.0483,399000.0
2011-08-17 09:55:00,33.52,33.56,33.48,33.55,122000.0,31.0483,31.0854,31.0113,31.0761,122000.0
2011-08-17 10:00:00,33.53,33.56,33.41,33.43,233000.0,31.0576,31.0854,30.9464,30.9649,233000.0
2011-08-17 10:05:00,33.43,33.53,33.41,33.49,248000.0,30.9649,31.0576,30.9464,31.0205,248000.0
2011-08-17 10:10:00,33.5,33.52,33.23,33.23,478000.0,31.0298,31.0483,30.7797,30.7797,478000.0
2011-08-17 10:15:00,33.23,33.33,33.23,33.26,213000.0,30.7797,30.8723,30.7797,30.8075,213000.0
2011-08-17 10:20:00,33.26,33.3,33.14,33.25,285000.0,30.8075,30.8445,30.6963,30.7982,285000.0
2011-08-17 10:25:00,33.23,33.36,33.2,33.32,124000.0,30.7797,30.9001,30.7519,30.8631,124000.0
2011-08-17 10:30:00,33.31,33.37,33.15,33.21,138000.0,30.8538,30.9094,30.7056,30.7612,138000.0
2011-08-17 10:35:00,33.21,33.23,33.19,33.19,76000.0,30.7612,30.7797,30.7426,30.7426,76000.0
2011-08-17 10:40:00,33.19,33.26,33.17,33.22,92000.0,30.7426,30.8075,30.7241,30.7704,92000.0
2011-08-17 10:45:00,33.21,33.21,33.12,33.16,216000.0,30.7612,30.7612,30.6778,30.7149,216000.0
2011-08-17 10:50:00,33.16,33.17,33.0,33.0,195000.0,30.7149,30.7241,30.5666,30.5666,195000.0
2011-08-17 10:55:00,33.01,33.08,32.97,32.98,175000.0,30.5759,30.6408,30.5389,30.5481,175000.0
2011-08-17 11:00:00,33.0,33.15,32.97,33.11,103000.0,30.5666,30.7056,30.5389,30.6685,103000.0
2011-08-17 11:05:00,33.11,33.18,33.11,33.18,32000.0,30.6685,30.7334,30.6685,30.7334,32000.0
2011-08-17 11:10:00,33.18,33.26,33.16,33.16,112000.0,30.7334,30.8075,30.7149,30.7149,112000.0
2011-08-17 11:15:00,33.18,33.24,33.07,33.14,356000.0,30.7334,30.789,30.6315,30.6963,356000.0
2011-08-17 11:20:00,33.1,33.17,33.07,33.16,138000.0,30.6593,30.7241,30.6315,30.7149,138000.0
2011-08-17 11:25:00,33.13,33.16,33.08,33.11,123000.0,30.6871,30.7149,30.6408,30.6685,123000.0
2011-08-17 11:30:00,33.1,33.14,33.08,33.08,80000.0,30.6593,30.6963,30.6408,30.6408,80000.0
2011-08-17 11:35:00,33.1,33.13,33.07,33.08,48000.0,30.6593,30.6871,30.6315,30.6408,48000.0
2011-08-17 11:40:00,33.08,33.13,33.01,33.05,93000.0,30.6408,30.6871,30.5759,30.613,93000.0
2011-08-17 11:45:00,33.05,33.05,32.78,32.83,519000.0,30.613,30.613,30.3629,30.4092,519000.0
2011-08-17 11:50:00,32.83,32.88,32.8,32.82,202000.0,30.4092,30.4555,30.3814,30.3999,202000.0
2011-08-17 11:55:00,32.83,32.83,32.61,32.63,308000.0,30.4092,30.4092,30.2054,30.2239,308000.0
2011-08-17 12:00:00,32.64,32.68,32.6,32.61,169000.0,30.2332,30.2702,30.1961,30.2054,169000.0
2011-08-17 12:05:00,32.63,32.64,32.44,32.53,293000.0,30.2239,30.2332,30.0479,30.1313,293000.0
2011-08-17 12:10:00,32.59,32.59,32.53,32.56,95000.0,30.1869,30.1869,30.1313,30.1591,95000.0
2011-08-17 12:15:00,32.55,32.56,32.45,32.48,320000.0,30.1498,30.1591,30.0572,30.085,320000.0
2011-08-17 12:20:00,32.49,32.56,32.42,32.56,238000.0,30.0943,30.1591,30.0294,30.1591,238000.0
2011-08-17 12:25:00,32.53,32.58,32.5,32.57,60000.0,30.1313,30.1776,30.1035,30.1684,60000.0
2011-08-17 12:30:00,32.58,32.6,32.52,32.59,149000.0,30.1776,30.1961,30.122,30.1869,149000.0
2011-08-17 12:35:00,32.63,32.64,32.59,32.63,100000.0,30.2239,30.2332,30.1869,30.2239,100000.0
2011-08-17 12:40:00,32.63,32.72,32.62,32.67,111000.0,30.2239,30.3073,30.2147,30.261,111000.0
2011-08-17 12:45:00,32.7,32.75,32.62,32.75,74000.0,30.2888,30.3351,30.2147,30.3351,74000.0
2011-08-17 12:50:00,32.75,32.75,32.58,32.61,72000.0,30.3351,30.3351,30.1776,30.2054,72000.0
2011-08-17 12:55:00,32.59,32.6,32.49,32.51,90000.0,30.1869,30.1961,30.0943,30.1128,90000.0
2011-08-17 13:00:00,32.52,32.53,32.4,32.46,93000.0,30.122,30.1313,30.0109,30.0665,93000.0
2011-08-17 13:05:00,32.48,32.5,32.4,32.47,70000.0,30.085,30.1035,30.0109,30.0757,70000.0
2011-08-17 13:10:00,32.48,32.6,32.44,32.57,86000.0,30.085,30.1961,30.0479,30.1684,86000.0
2011-08-17 13:15:00,32.57,32.6,32.51,32.53,97000.0,30.1684,30.1961,30.1128,30.1313,97000.0
2011-08-17 13:20:00,32.57,32.58,32.35,32.39,296000.0,30.1684,30.1776,29.9646,30.0016,296000.0
2011-08-17 13:25:00,32.42,32.42,32.31,32.37,145000.0,30.0294,30.0294,29.9275,29.9831,145000.0
2011-08-17 13:30:00,32.36,32.49,32.36,32.45,95000.0,29.9738,30.0943,29.9738,30.0572,95000.0
2011-08-17 13:35:00,32.45,32.53,32.45,32.51,49000.0,30.0572,30.1313,30.0572,30.1128,49000.0
2011-08-17 13:40:00,32.51,32.51,32.43,32.46,105000.0,30.1128,30.1128,30.0387,30.0665,105000.0
2011-08-17 13:45:00,32.45,32.49,32.45,32.48,72000.0,30.0572,30.0943,30.0572,30.085,72000.0
2011-08-17 13:50:00,32.47,32.53,32.46,32.53,78000.0,30.0757,30.1313,30.0665,30.1313,78000.0
2011-08-17 13:55:00,32.52,32.56,32.51,32.54,53000.0,30.122,30.1591,30.1128,30.1406,53000.0
2011-08-17 14:00:00,32.54,32.61,32.52,32.56,151000.0,30.1406,30.2054,30.122,30.1591,151000.0
2011-08-17 14:05:00,32.58,32.59,32.49,32.49,124000.0,30.1776,30.1869,30.0943,30.0943,124000.0
2011-08-17 14:10:00,32.52,32.63,32.49,32.61,131000.0,30.122,30.2239,30.0943,30.2054,131000.0
2011-08-17 14:15:00,32.62,32.65,32.58,32.65,95000.0,30.2147,30.2425,30.1776,30.2425,95000.0
2011-08-17 14:20:00,32.67,32.69,32.58,32.62,66000.0,30.261,30.2795,30.1776,30.2147,66000.0
2011-08-17 14:25:00,32.63,32.63,32.54,32.59,49000.0,30.2239,30.2239,30.1406,30.1869,49000.0
2011-08-17 14:30:00,32.6,32.7,32.6,32.66,102000.0,30.1961,30.2888,30.1961,30.2517,102000.0
2011-08-17 14:35:00,32.64,32.66,32.6,32.63,53000.0,30.2332,30.2517,30.1961,30.2239,53000.0
2011-08-17 14:40:00,32.6,32.7,32.59,32.67,40000.0,30.1961,30.2888,30.1869,30.261,40000.0
2011-08-17 14:45:00,32.68,32.68,32.59,32.61,48000.0,30.2702,30.2702,30.1869,30.2054,48000.0
2011-08-17 14:50:00,32.6,32.67,32.57,32.65,155000.0,30.1961,30.261,30.1684,30.2425,155000.0
2011-08-17 14:55:00,32.66,32.68,32.6,32.63,73000.0,30.2517,30.2702,30.1961,30.2239,73000.0
2011-08-17 15:00:00,32.64,32.65,32.58,32.6,216000.0,30.2332,30.2425,30.1776,30.1961,216000.0
2011-08-17 15:05:00,32.61,32.66,32.56,32.63,109000.0,30.2054,30.2517,30.1591,30.2239,109000.0
2011-08-17 15:10:00,32.62,32.7,32.61,32.64,141000.0,30.2147,30.2888,30.2054,30.2332,141000.0
2011-08-17 15:15:00,32.64,32.68,32.59,32.68,180000.0,30.2332,30.2702,30.1869,30.2702,180000.0
2011-08-17 15:20:00,32.7,32.7,32.62,32.68,159000.0,30.2888,30.2888,30.2147,30.2702,159000.0
2011-08-17 15:25:00,32.68,32.7,32.59,32.62,84000.0,30.2702,30.2888,30.1869,30.2147,84000.0
2011-08-17 15:30:00,32.62,32.63,32.58,32.6,150000.0,30.2147,30.2239,30.1776,30.1961,150000.0
2011-08-17 15:35:00,32.59,32.6,32.52,32.58,220000.0,30.1869,30.1961,30.122,30.1776,220000.0
2011-08-17 15:40:00,32.57,32.58,32.51,32.55,196000.0,30.1684,30.1776,30.1128,30.1498,196000.0
2011-08-17 15:45:00,32.58,32.62,32.54,32.6,241000.0,30.1776,30.2147,30.1406,30.1961,241000.0
2011-08-17 15:50:00,32.6,32.64,32.51,32.56,282000.0,30.1961,30.2332,30.1128,30.1591,282000.0
2011-08-17 15:55:00,32.56,32.62,32.55,32.6,416000.0,30.1591,30.2147,30.1498,30.1961,416000.0
2011-08-18 09:30:00,31.75,31.77,31.5,31.76,336000.0,29.4088,29.4273,29.1773,29.4181,336000.0
2011-08-18 09:35:00,31.76,31.8,31.59,31.75,303000.0,29.4181,29.4551,29.2606,29.4088,303000.0
2011-08-18 09:40:00,31.74,31.95,31.69,31.92,415000.0,29.3996,29.5941,29.3532,29.5663,415000.0
2011-08-18 09:45:00,31.93,32.0,31.87,31.89,200000.0,29.5755,29.6404,29.52,29.5385,200000.0
2011-08-18 09:50:00,31.89,32.0,31.89,31.97,352000.0,29.5385,29.6404,29.5385,29.6126,352000.0
2011-08-18 09:55:00,31.98,32.0,31.9,31.91,343000.0,29.6219,29.6404,29.5478,29.557,343000.0
2011-08-18 10:00:00,31.88,31.9,31.32,31.49,304000.0,29.5292,29.5478,29.0105,29.168,304000.0
2011-08-18 10:05:00,31.47,31.48,31.3,31.37,332000.0,29.1495,29.1587,28.992,29.0568,332000.0
2011-08-18 10:10:00,31.35,31.37,31.28,31.3,323000.0,29.0383,29.0568,28.9735,28.992,323000.0
2011-08-18 10:15:00,31.29,31.38,31.22,31.23,239000.0,28.9827,29.0661,28.9179,28.9272,239000.0
2011-08-18 10:20:00,31.22,31.34,31.13,31.32,359000.0,28.9179,29.0291,28.8345,29.0105,359000.0
2011-08-18 10:25:00,31.3,31.42,31.28,31.33,192000.0,28.992,29.1032,28.9735,29.0198,192000.0
2011-08-18 10:30:00,31.33,31.33,31.19,31.3,85000.0,29.0198,29.0198,28.8901,28.992,85000.0
2011-08-18 10:35:00,31.32,31.32,31.05,31.06,198000.0,29.0105,29.0105,28.7604,28.7697,198000.0
2011-08-18 10:40:00,31.06,31.1,31.01,31.09,263000.0,28.7697,28.8068,28.7234,28.7975,263000.0
2011-08-18 10:45:00,31.09,31.13,31.02,31.11,454000.0,28.7975,28.8345,28.7327,28.816,454000.0
2011-08-18 10:50:00,31.11,31.13,31.01,31.04,496000.0,28.816,28.8345,28.7234,28.7512,496000.0
2011-08-18 10:55:00,31.03,31.04,30.9,30.91,629000.0,28.7419,28.7512,28.6215,28.6308,629000.0
2011-08-18 11:00:00,30.95,30.99,30.85,30.93,284000.0,28.6678,28.7049,28.5752,28.6493,284000.0
2011-08-18 11:05:00,30.9,31.05,30.9,30.91,234000.0,28.6215,28.7604,28.6215,28.6308,234000.0
2011-08-18 11:10:00,30.91,31.0,30.87,30.9,278000.0,28.6308,28.7141,28.5937,28.6215,278000.0
2011-08-18 11:15:00,30.96,30.98,30.88,30.9,267000.0,28.6771,28.6956,28.603,28.6215,267000.0
2011-08-18 11:20:00,30.89,30.93,30.86,30.88,222000.0,28.6122,28.6493,28.5844,28.603,222000.0
2011-08-18 11:25:00,30.85,30.97,30.85,30.92,289000.0,28.5752,28.6863,28.5752,28.64,289000.0
2011-08-18 11:30:00,30.91,31.04,30.91,31.0,350000.0,28.6308,28.7512,28.6308,28.7141,350000.0
2011-08-18 11:35:00,30.97,31.09,30.95,31.08,369000.0,28.6863,28.7975,28.6678,28.7882,369000.0
2011-08-18 11:40:00,31.04,31.34,31.04,31.3,564000.0,28.7512,29.0291,28.7512,28.992,564000.0
2011-08-18 11:45:00,31.32,31.39,31.28,31.28,321000.0,29.0105,29.0754,28.9735,28.9735,321000.0
2011-08-18 11:50:00,31.28,31.28,31.19,31.21,168000.0,28.9735,28.9735,28.8901,28.9086,168000.0
2011-08-18 11:55:00,31.24,31.3,31.2,31.21,205000.0,28.9364,28.992,28.8994,28.9086,205000.0
2011-08-18 12:00:00,31.21,31.25,31.01,31.02,128000.0,28.9086,28.9457,28.7234,28.7327,128000.0
2011-08-18 12:05:00,31.02,31.05,31.0,31.05,75000.0,28.7327,28.7604,28.7141,28.7604,75000.0
2011-08-18 12:10:00,31.01,31.09,30.98,31.04,188000.0,28.7234,28.7975,28.6956,28.7512,188000.0
2011-08-18 12:15:00,31.02,31.19,31.02,31.13,238000.0,28.7327,28.8901,28.7327,28.8345,238000.0
2011-08-18 12:20:00,31.12,31.18,31.09,31.1,75000.0,28.8253,28.8809,28.7975,28.8068,75000.0
2011-08-18 12:25:00,31.09,31.38,31.08,31.19,482000.0,28.7975,29.0661,28.7882,28.8901,482000.0
2011-08-18 12:30:00,31.19,31.23,31.18,31.22,76000.0,28.8901,28.9272,28.8809,28.9179,76000.0
2011-08-18 12:35:00,31.18,31.2,31.13,31.14,79000.0,28.8809,28.8994,28.8345,28.8438,79000.0
2011-08-18 12:40:00,31.15,31.2,31.12,31.16,84000.0,28.8531,28.8994,28.8253,28.8623,84000.0
2011-08-18 12:45:00,31.16,31.21,31.15,31.18,97000.0,28.8623,28.9086,28.8531,28.8809,97000.0
2011-08-18 12:50:00,31.18,31.2,31.14,31.17,40000.0,28.8809,28.8994,28.8438,28.8716,40000.0
2011-08-18 12:55:00,31.17,31.25,31.17,31.23,218000.0,28.8716,28.9457,28.8716,28.9272,218000.0
2011-08-18 13:00:00,31.21,31.24,31.21,31.22,77000.0,28.9086,28.9364,28.9086,28.9179,77000.0
2011-08-18 13:05:00,31.21,31.21,31.06,31.1,74000.0,28.9086,28.9086,28.7697,28.8068,74000.0
2011-08-18 13:10:00,31.1,31.16,31.09,31.12,56000.0,28.8068,28.8623,28.7975,28.8253,56000.0
2011-08-18 13:15:00,31.11,31.15,31.06,31.09,154000.0,28.816,28.8531,28.7697,28.7975,154000.0
2011-08-18 13:20:00,31.12,31.13,31.06,31.08,282000.0,28.8253,28.8345,28.7697,28.7882,282000.0
2011-08-18 13:25:00,31.1,31.11,31.04,31.04,75000.0,28.8068,28.816,28.7512,28.7512,75000.0
2011-08-18 13:30:00,31.04,31.06,30.96,30.96,120000.0,28.7512,28.7697,28.6771,28.6771,120000.0
2011-08-18 13:35:00,30.96,31.0,30.89,30.9,275000.0,28.6771,28.7141,28.6122,28.6215,275000.0
2011-08-18 13:40:00,30.9,30.91,30.86,30.87,205000.0,28.6215,28.6308,28.5844,28.5937,205000.0
2011-08-18 13:45:00,30.88,30.91,30.86,30.9,212000.0,28.603,28.6308,28.5844,28.6215,212000.0
2011-08-18 13:50:00,30.89,30.91,30.86,30.9,192000.0,28.6122,28.6308,28.5844,28.6215,192000.0
2011-08-18 13:55:00,30.89,30.9,30.82,30.86,171000.0,28.6122,28.6215,28.5474,28.5844,171000.0
2011-08-18 14:00:00,30.87,31.1,30.84,31.06,177000.0,28.5937,28.8068,28.5659,28.7697,177000.0
2011-08-18 14:05:00,31.05,31.05,30.99,31.02,244000.0,28.7604,28.7604,28.7049,28.7327,244000.0
2011-08-18 14:10:00,31.01,31.03,30.92,30.92,243000.0,28.7234,28.7419,28.64,28.64,243000.0
2011-08-18 14:15:00,30.92,30.99,30.9,30.96,69000.0,28.64,28.7049,28.6215,28.6771,69000.0
2011-08-18 14:20:00,30.98,31.0,30.91,30.99,252000.0,28.6956,28.7141,28.6308,28.7049,252000.0
2011-08-18 14:25:00,30.97,30.99,30.9,30.92,160000.0,28.6863,28.7049,28.6215,28.64,160000.0
2011-08-18 14:30:00,30.91,30.91,30.81,30.83,103000.0,28.6308,28.6308,28.5381,28.5567,103000.0
2011-08-18 14:35:00,30.82,30.95,30.8,30.89,177000.0,28.5474,28.6678,28.5289,28.6122,177000.0
2011-08-18 14:40:00,30.89,30.93,30.83,30.86,145000.0,28.6122,28.6493,28.5567,28.5844,145000.0
2011-08-18 14:45:00,30.86,30.87,30.8,30.82,117000.0,28.5844,28.5937,28.5289,28.5474,117000.0
2011-08-18 14:50:00,30.83,30.84,30.7,30.7,176000.0,28.5567,28.5659,28.4362,28.4362,176000.0
2011-08-18 14:55:00,30.7,30.73,30.58,30.6,259000.0,28.4362,28.464,28.3251,28.3436,259000.0
2011-08-18 15:00:00,30.61,30.67,30.48,30.49,536000.0,28.3529,28.4085,28.2325,28.2417,536000.0
2011-08-18 15:05:00,30.46,30.5,30.39,30.47,460000.0,28.2139,28.251,28.1491,28.2232,460000.0
2011-08-18 15:10:00,30.48,30.61,30.48,30.56,112000.0,28.2325,28.3529,28.2325,28.3066,112000.0
2011-08-18 15:15:00,30.56,30.57,30.46,30.51,146000.0,28.3066,28.3158,28.2139,28.2603,146000.0
2011-08-18 15:20:00,30.51,30.56,30.46,30.46,199000.0,28.2603,28.3066,28.2139,28.2139,199000.0
2011-08-18 15:25:00,30.49,30.65,30.45,30.62,117000.0,28.2417,28.3899,28.2047,28.3621,117000.0
2011-08-18 15:30:00,30.65,30.7,30.52,30.58,319000.0,28.3899,28.4362,28.2695,28.3251,319000.0
2011-08-18 15:35:00,30.58,30.58,30.45,30.47,338000.0,28.3251,28.3251,28.2047,28.2232,338000.0
2011-08-18 15:40:00,30.47,30.5,30.28,30.36,568000.0,28.2232,28.251,28.0472,28.1213,568000.0
2011-08-18 15:45:00,30.34,30.49,30.27,30.34,466000.0,28.1028,28.2417,28.038,28.1028,466000.0
2011-08-18 15:50:00,30.35,30.7,30.34,30.68,429000.0,28.1121,28.4362,28.1028,28.4177,429000.0
2011-08-18 15:55:00,30.7,30.78,30.47,30.5,915000.0,28.4362,28.5103,28.2232,28.251,915000.0
2011-08-19 09:30:00,30.13,30.45,30.13,30.3,1236000.0,27.9083,28.2047,27.9083,28.0657,1236000.0
2011-08-19 09:35:00,30.33,30.43,30.19,30.35,546000.0,28.0935,28.1862,27.9639,28.1121,546000.0
2011-08-19 09:40:00,30.37,30.44,30.26,30.38,267000.0,28.1306,28.1954,28.0287,28.1398,267000.0
2011-08-19 09:45:00,30.37,30.52,30.29,30.47,422000.0,28.1306,28.2695,28.0565,28.2232,422000.0
2011-08-19 09:50:00,30.48,30.7,30.36,30.7,207000.0,28.2325,28.4362,28.1213,28.4362,207000.0
2011-08-19 09:55:00,30.67,30.95,30.59,30.85,433000.0,28.4085,28.6678,28.3344,28.5752,433000.0
2011-08-19 10:00:00,30.86,30.91,30.7,30.75,370000.0,28.5844,28.6308,28.4362,28.4826,370000.0
2011-08-19 10:05:00,30.76,30.83,30.55,30.66,261000.0,28.4918,28.5567,28.2973,28.3992,261000.0
2011-08-19 10:10:00,30.67,30.8,30.6,30.62,163000.0,28.4085,28.5289,28.3436,28.3621,163000.0
2011-08-19 10:15:00,30.62,30.84,30.62,30.79,167000.0,28.3621,28.5659,28.3621,28.5196,167000.0
2011-08-19 10:20:00,30.82,30.82,30.7,30.78,181000.0,28.5474,28.5474,28.4362,28.5103,181000.0
2011-08-19 10:25:00,30.75,30.96,30.75,30.94,238000.0,28.4826,28.6771,28.4826,28.6585,238000.0
2011-08-19 10:30:00,30.93,31.03,30.92,30.96,207000.0,28.6493,28.7419,28.64,28.6771,207000.0
2011-08-19 10:35:00,30.94,30.97,30.85,30.85,136000.0,28.6585,28.6863,28.5752,28.5752,136000.0
2011-08-19 10:40:00,30.87,30.9,30.72,30.76,150000.0,28.5937,28.6215,28.4548,28.4918,150000.0
2011-08-19 10:45:00,30.76,30.79,30.67,30.79,88000.0,28.4918,28.5196,28.4085,28.5196,88000.0
2011-08-19 10:50:00,30.78,30.81,30.76,30.8,82000.0,28.5103,28.5381,28.4918,28.5289,82000.0
2011-08-19 10:55:00,30.83,30.85,30.77,30.79,58000.0,28.5567,28.5752,28.5011,28.5196,58000.0
2011-08-19 11:00:00,30.79,30.85,30.75,30.8,129000.0,28.5196,28.5752,28.4826,28.5289,129000.0
2011-08-19 11:05:00,30.79,30.83,30.45,30.7,189000.0,28.5196,28.5567,28.2047,28.4362,189000.0
2011-08-19 11:10:00,30.71,30.71,30.53,30.55,149000.0,28.4455,28.4455,28.2788,28.2973,149000.0
2011-08-19 11:15:00,30.53,30.59,30.5,30.54,138000.0,28.2788,28.3344,28.251,28.288,138000.0
2011-08-19 11:20:00,30.55,30.74,30.54,30.68,123000.0,28.2973,28.4733,28.288,28.4177,123000.0
2011-08-19 11:25:00,30.64,30.67,30.6,30.6,103000.0,28.3807,28.4085,28.3436,28.3436,103000.0
2011-08-19 11:30:00,30.62,30.72,30.62,30.63,129000.0,28.3621,28.4548,28.3621,28.3714,129000.0
2011-08-19 11:35:00,30.63,30.63,30.52,30.61,99000.0,28.3714,28.3714,28.2695,28.3529,99000.0
2011-08-19 11:40:00,30.63,30.67,30.58,30.67,207000.0,28.3714,28.4085,28.3251,28.4085,207000.0
2011-08-19 11:45:00,30.65,30.69,30.62,30.68,59000.0,28.3899,28.427,28.3621,28.4177,59000.0
2011-08-19 11:50:00,30.7,30.75,30.67,30.75,145000.0,28.4362,28.4826,28.4085,28.4826,145000.0
2011-08-19 11:55:00,30.73,30.83,30.69,30.83,103000.0,28.464,28.5567,28.427,28.5567,103000.0
2011-08-19 12:00:00,30.84,30.84,30.7,30.71,514000.0,28.5659,28.5659,28.4362,28.4455,514000.0
2011-08-19 12:05:00,30.73,30.75,30.67,30.67,66000.0,28.464,28.4826,28.4085,28.4085,66000.0
2011-08-19 12:10:00,30.68,30.7,30.54,30.59,107000.0,28.4177,28.4362,28.288,28.3344,107000.0
2011-08-19 12:15:00,30.58,30.58,30.43,30.48,117000.0,28.3251,28.3251,28.1862,28.2325,117000.0
2011-08-19 12:20:00,30.46,30.52,30.29,30.34,205000.0,28.2139,28.2695,28.0565,28.1028,205000.0
2011-08-19 12:25:00,30.33,30.46,30.33,30.46,122000.0,28.0935,28.2139,28.0935,28.2139,122000.0
2011-08-19 12:30:00,30.48,30.5,30.43,30.5,42000.0,28.2325,28.251,28.1862,28.251,42000.0
2011-08-19 12:35:00,30.5,30.52,30.4,30.4,158000.0,28.251,28.2695,28.1584,28.1584,158000.0
2011-08-19 12:40:00,30.4,30.53,30.4,30.47,111000.0,28.1584,28.2788,28.1584,28.2232,111000.0
2011-08-19 12:45:00,30.5,30.56,30.47,30.55,72000.0,28.251,28.3066,28.2232,28.2973,72000.0
2011-08-19 12:50:00,30.56,30.58,30.49,30.54,119000.0,28.3066,28.3251,28.2417,28.288,119000.0
2011-08-19 12:55:00,30.56,30.59,30.49,30.54,160000.0,28.3066,28.3344,28.2417,28.288,160000.0
2011-08-19 13:00:00,30.53,30.53,30.47,30.5,121000.0,28.2788,28.2788,28.2232,28.251,121000.0
2011-08-19 13:05:00,30.49,30.57,30.49,30.56,49000.0,28.2417,28.3158,28.2417,28.3066,49000.0
2011-08-19 13:10:00,30.54,30.59,30.51,30.56,58000.0,28.288,28.3344,28.2603,28.3066,58000.0
2011-08-19 13:15:00,30.54,30.58,30.53,30.55,82000.0,28.288,28.3251,28.2788,28.2973,82000.0
2011-08-19 13:20:00,30.55,30.59,30.49,30.5,156000.0,28.2973,28.3344,28.2417,28.251,156000.0
2011-08-19 13:25:00,30.5,30.54,30.5,30.5,189000.0,28.251,28.288,28.251,28.251,189000.0
2011-08-19 13:30:00,30.5,30.54,30.48,30.51,264000.0,28.251,28.288,28.2325,28.2603,264000.0
2011-08-19 13:35:00,30.52,30.53,30.47,30.5,115000.0,28.2695,28.2788,28.2232,28.251,115000.0
2011-08-19 13:40:00,30.51,30.51,30.47,30.48,59000.0,28.2603,28.2603,28.2232,28.2325,59000.0
2011-08-19 13:45:00,30.49,30.57,30.45,30.52,99000.0,28.2417,28.3158,28.2047,28.2695,99000.0
2011-08-19 13:50:00,30.5,30.5,30.44,30.44,60000.0,28.251,28.251,28.1954,28.1954,60000.0
2011-08-19 13:55:00,30.47,30.54,30.44,30.51,59000.0,28.2232,28.288,28.1954,28.2603,59000.0
2011-08-19 14:00:00,30.5,30.54,30.38,30.38,124000.0,28.251,28.288,28.1398,28.1398,124000.0
2011-08-19 14:05:00,30.36,30.38,30.23,30.27,280000.0,28.1213,28.1398,28.0009,28.038,280000.0
2011-08-19 14:10:00,30.26,30.29,30.23,30.28,112000.0,28.0287,28.0565,28.0009,28.0472,112000.0
2011-08-19 14:15:00,30.29,30.29,30.2,30.2,90000.0,28.0565,28.0565,27.9731,27.9731,90000.0
2011-08-19 14:20:00,30.22,30.23,30.17,30.17,132000.0,27.9916,28.0009,27.9453,27.9453,132000.0
2011-08-19 14:25:00,30.17,30.23,30.16,30.22,94000.0,27.9453,28.0009,27.9361,27.9916,94000.0
2011-08-19 14:30:00,30.22,30.25,30.19,30.19,112000.0,27.9916,28.0194,27.9639,27.9639,112000.0
2011-08-19 14:35:00,30.18,30.27,30.17,30.24,132000.0,27.9546,28.038,27.9453,28.0102,132000.0
2011-08-19 14:40:00,30.24,30.29,30.17,30.29,169000.0,28.0102,28.0565,27.9453,28.0565,169000.0
2011-08-19 14:45:00,30.29,30.29,30.17,30.17,139000.0,28.0565,28.0565,27.9453,27.9453,139000.0
2011-08-19 14:50:00,30.18,30.2,30.11,30.16,148000.0,27.9546,27.9731,27.8898,27.9361,148000.0
2011-08-19 14:55:00,30.16,30.19,30.13,30.13,224000.0,27.9361,27.9639,27.9083,27.9083,224000.0
2011-08-19 15:00:00,30.13,30.2,30.09,30.17,260000.0,27.9083,27.9731,27.8712,27.9453,260000.0
2011-08-19 15:05:00,30.2,30.21,30.11,30.16,167000.0,27.9731,27.9824,27.8898,27.9361,167000.0
2011-08-19 15:10:00,30.19,30.2,30.11,30.14,106000.0,27.9639,27.9731,27.8898,27.9175,106000.0
2011-08-19 15:15:00,30.14,30.14,30.07,30.1,159000.0,27.9175,27.9175,27.8527,27.8805,159000.0
2011-08-19 15:20:00,30.1,30.15,30.08,30.09,204000.0,27.8805,27.9268,27.862,27.8712,204000.0
2011-08-19 15:25:00,30.1,30.15,30.05,30.15,167000.0,27.8805,27.9268,27.8342,27.9268,167000.0
2011-08-19 15:30:00,30.14,30.15,30.09,30.11,261000.0,27.9175,27.9268,27.8712,27.8898,261000.0
2011-08-19 15:35:00,30.12,30.15,30.09,30.14,236000.0,27.899,27.9268,27.8712,27.9175,236000.0
2011-08-19 15:40:00,30.14,30.17,30.05,30.11,190000.0,27.9175,27.9453,27.8342,27.8898,190000.0
2011-08-19 15:45:00,30.09,30.17,30.05,30.16,297000.0,27.8712,27.9453,27.8342,27.9361,297000.0
2011-08-19 15:50:00,30.15,30.22,30.13,30.16,441000.0,27.9268,27.9916,27.9083,27.9361,441000.0
2011-08-19 15:55:00,30.16,30.17,30.0,30.02,641000.0,27.9361,27.9453,27.7879,27.8064,641000.0
2011-08-22 09:30:00,30.79,30.79,30.52,30.52,46000.0,28.5196,28.5196,28.2695,28.2695,46000.0
2011-08-22 09:35:00,30.55,30.74,30.55,30.67,434000.0,28.2973,28.4733,28.2973,28.4085,434000.0
2011-08-22 09:40:00,30.67,30.73,30.55,30.55,228000.0,28.4085,28.464,28.2973,28.2973,228000.0
2011-08-22 09:45:00,30.57,30.57,30.44,30.48,177000.0,28.3158,28.3158,28.1954,28.2325,177000.0
2011-08-22 09:50:00,30.46,30.59,30.46,30.58,194000.0,28.2139,28.3344,28.2139,28.3251,194000.0
2011-08-22 09:55:00,30.58,30.7,30.58,30.69,96000.0,28.3251,28.4362,28.3251,28.427,96000.0
2011-08-22 10:00:00,30.65,30.69,30.6,30.67,72000.0,28.3899,28.427,28.3436,28.4085,72000.0
2011-08-22 10:05:00,30.63,30.64,30.56,30.61,74000.0,28.3714,28.3807,28.3066,28.3529,74000.0
2011-08-22 10:10:00,30.59,30.61,30.56,30.57,96000.0,28.3344,28.3529,28.3066,28.3158,96000.0
2011-08-22 10:15:00,30.58,30.61,30.57,30.59,127000.0,28.3251,28.3529,28.3158,28.3344,127000.0
2011-08-22 10:20:00,30.57,30.68,30.57,30.64,116000.0,28.3158,28.4177,28.3158,28.3807,116000.0
2011-08-22 10:25:00,30.64,30.73,30.63,30.69,123000.0,28.3807,28.464,28.3714,28.427,123000.0
2011-08-22 10:30:00,30.7,30.71,30.68,30.7,44000.0,28.4362,28.4455,28.4177,28.4362,44000.0
2011-08-22 10:35:00,30.71,30.71,30.62,30.71,96000.0,28.4455,28.4455,28.3621,28.4455,96000.0
2011-08-22 10:40:00,30.7,30.71,30.67,30.7,63000.0,28.4362,28.4455,28.4085,28.4362,63000.0
2011-08-22 10:45:00,30.7,30.75,30.68,30.74,67000.0,28.4362,28.4826,28.4177,28.4733,67000.0
2011-08-22 10:50:00,30.76,30.87,30.73,30.73,141000.0,28.4918,28.5937,28.464,28.464,141000.0
2011-08-22 10:55:00,30.72,30.75,30.65,30.69,129000.0,28.4548,28.4826,28.3899,28.427,129000.0
2011-08-22 11:00:00,30.67,30.67,30.52,30.56,145000.0,28.4085,28.4085,28.2695,28.3066,145000.0
2011-08-22 11:05:00,30.55,30.56,30.42,30.53,167000.0,28.2973,28.3066,28.1769,28.2788,167000.0
2011-08-22 11:10:00,30.53,30.53,30.46,30.49,34000.0,28.2788,28.2788,28.2139,28.2417,34000.0
2011-08-22 11:15:00,30.51,30.55,30.43,30.46,60000.0,28.2603,28.2973,28.1862,28.2139,60000.0
2011-08-22 11:20:00,30.43,30.45,30.4,30.42,37000.0,28.1862,28.2047,28.1584,28.1769,37000.0
2011-08-22 11:25:00,30.41,30.41,30.3,30.36,144000.0,28.1676,28.1676,28.0657,28.1213,144000.0
2011-08-22 11:30:00,30.4,30.46,30.33,30.39,191000.0,28.1584,28.2139,28.0935,28.1491,191000.0
2011-08-22 11:35:00,30.4,30.4,30.21,30.27,108000.0,28.1584,28.1584,27.9824,28.038,108000.0
2011-08-22 11:40:00,30.24,30.29,30.21,30.23,50000.0,28.0102,28.0565,27.9824,28.0009,50000.0
2011-08-22 11:45:00,30.23,30.27,30.21,30.23,47000.0,28.0009,28.038,27.9824,28.0009,47000.0
2011-08-22 11:50:00,30.26,30.26,30.16,30.24,85000.0,28.0287,28.0287,27.9361,28.0102,85000.0
2011-08-22 11:55:00,30.2,30.29,30.14,30.29,116000.0,27.9731,28.0565,27.9175,28.0565,116000.0
2011-08-22 12:00:00,30.28,30.39,30.27,30.36,130000.0,28.0472,28.1491,28.038,28.1213,130000.0
2011-08-22 12:05:00,30.35,30.47,30.35,30.46,79000.0,28.1121,28.2232,28.1121,28.2139,79000.0
2011-08-22 12:10:00,30.46,30.47,30.4,30.44,61000.0,28.2139,28.2232,28.1584,28.1954,61000.0
2011-08-22 12:15:00,30.43,30.47,30.38,30.47,59000.0,28.1862,28.2232,28.1398,28.2232,59000.0
2011-08-22 12:20:00,30.48,30.56,30.48,30.5,85000.0,28.2325,28.3066,28.2325,28.251,85000.0
2011-08-22 12:25:00,30.52,30.58,30.45,30.49,63000.0,28.2695,28.3251,28.2047,28.2417,63000.0
2011-08-22 12:30:00,30.46,30.5,30.4,30.42,36000.0,28.2139,28.251,28.1584,28.1769,36000.0
2011-08-22 12:35:00,30.42,30.43,30.37,30.4,58000.0,28.1769,28.1862,28.1306,28.1584,58000.0
2011-08-22 12:40:00,30.41,30.5,30.4,30.5,73000.0,28.1676,28.251,28.1584,28.251,73000.0
2011-08-22 12:45:00,30.48,30.49,30.44,30.46,92000.0,28.2325,28.2417,28.1954,28.2139,92000.0
2011-08-22 12:50:00,30.46,30.6,30.46,30.6,90000.0,28.2139,28.3436,28.2139,28.3436,90000.0
2011-08-22 12:55:00,30.6,30.75,30.6,30.73,139000.0,28.3436,28.4826,28.3436,28.464,139000.0
2011-08-22 13:00:00,30.72,30.74,30.69,30.74,58000.0,28.4548,28.4733,28.427,28.4733,58000.0
2011-08-22 13:05:00,30.74,30.8,30.7,30.8,169000.0,28.4733,28.5289,28.4362,28.5289,169000.0
2011-08-22 13:10:00,30.78,30.8,30.74,30.74,67000.0,28.5103,28.5289,28.4733,28.4733,67000.0
2011-08-22 13:15:00,30.72,30.79,30.72,30.76,43000.0,28.4548,28.5196,28.4548,28.4918,43000.0
2011-08-22 13:20:00,30.74,30.78,30.72,30.72,45000.0,28.4733,28.5103,28.4548,28.4548,45000.0
2011-08-22 13:25:00,30.72,30.73,30.68,30.68,58000.0,28.4548,28.464,28.4177,28.4177,58000.0
2011-08-22 13:30:00,30.67,30.75,30.57,30.59,80000.0,28.4085,28.4826,28.3158,28.3344,80000.0
2011-08-22 13:35:00,30.57,30.62,30.52,30.55,212000.0,28.3158,28.3621,28.2695,28.2973,212000.0
2011-08-22 13:40:00,30.55,30.65,30.55,30.64,57000.0,28.2973,28.3899,28.2973,28.3807,57000.0
2011-08-22 13:45:00,30.63,30.64,30.56,30.61,76000.0,28.3714,28.3807,28.3066,28.3529,76000.0
2011-08-22 13:50:00,30.6,30.64,30.57,30.58,35000.0,28.3436,28.3807,28.3158,28.3251,35000.0
2011-08-22 13:55:00,30.59,30.68,30.57,30.66,154000.0,28.3344,28.4177,28.3158,28.3992,154000.0
2011-08-22 14:00:00,30.68,30.72,30.66,30.72,95000.0,28.4177,28.4548,28.3992,28.4548,95000.0
2011-08-22 14:05:00,30.71,30.78,30.71,30.73,75000.0,28.4455,28.5103,28.4455,28.464,75000.0
2011-08-22 14:10:00,30.73,30.76,30.72,30.75,71000.0,28.464,28.4918,28.4548,28.4826,71000.0
2011-08-22 14:15:00,30.75,30.77,30.67,30.7,166000.0,28.4826,28.5011,28.4085,28.4362,166000.0
2011-08-22 14:20:00,30.73,30.74,30.66,30.69,60000.0,28.464,28.4733,28.3992,28.427,60000.0
2011-08-22 14:25:00,30.73,30.73,30.64,30.66,35000.0,28.464,28.464,28.3807,28.3992,35000.0
2011-08-22 14:30:00,30.66,30.66,30.57,30.63,47000.0,28.3992,28.3992,28.3158,28.3714,47000.0
2011-08-22 14:35:00,30.63,30.69,30.62,30.63,51000.0,28.3714,28.427,28.3621,28.3714,51000.0
2011-08-22 14:40:00,30.62,30.65,30.61,30.63,58000.0,28.3621,28.3899,28.3529,28.3714,58000.0
2011-08-22 14:45:00,30.61,30.7,30.6,30.7,76000.0,28.3529,28.4362,28.3436,28.4362,76000.0
2011-08-22 14:50:00,30.71,30.71,30.58,30.6,76000.0,28.4455,28.4455,28.3251,28.3436,76000.0
2011-08-22 14:55:00,30.59,30.63,30.57,30.63,67000.0,28.3344,28.3714,28.3158,28.3714,67000.0
2011-08-22 15:00:00,30.57,30.63,30.55,30.56,80000.0,28.3158,28.3714,28.2973,28.3066,80000.0
2011-08-22 15:05:00,30.57,30.63,30.55,30.58,68000.0,28.3158,28.3714,28.2973,28.3251,68000.0
2011-08-22 15:10:00,30.57,30.62,30.56,30.59,95000.0,28.3158,28.3621,28.3066,28.3344,95000.0
2011-08-22 15:15:00,30.59,30.62,30.57,30.6,54000.0,28.3344,28.3621,28.3158,28.3436,54000.0
2011-08-22 15:20:00,30.61,30.71,30.56,30.71,179000.0,28.3529,28.4455,28.3066,28.4455,179000.0
2011-08-22 15:25:00,30.72,30.74,30.62,30.71,113000.0,28.4548,28.4733,28.3621,28.4455,113000.0
2011-08-22 15:30:00,30.69,30.74,30.67,30.71,155000.0,28.427,28.4733,28.4085,28.4455,155000.0
2011-08-22 15:35:00,30.71,30.73,30.66,30.66,245000.0,28.4455,28.464,28.3992,28.3992,245000.0
2011-08-22 15:40:00,30.69,30.76,30.66,30.76,201000.0,28.427,28.4918,28.3992,28.4918,201000.0
2011-08-22 15:45:00,30.75,30.81,30.7,30.7,486000.0,28.4826,28.5381,28.4362,28.4362,486000.0
2011-08-22 15:50:00,30.7,30.7,30.51,30.52,241000.0,28.4362,28.4362,28.2603,28.2695,241000.0
2011-08-22 15:55:00,30.53,30.58,30.42,30.56,792000.0,28.2788,28.3251,28.1769,28.3066,792000.0
2011-08-23 09:30:00,30.76,30.88,30.56,30.63,121000.0,28.4918,28.603,28.3066,28.3714,121000.0
2011-08-23 09:35:00,30.63,30.7,30.44,30.44,78000.0,28.3714,28.4362,28.1954,28.1954,78000.0
2011-08-23 09:40:00,30.46,30.62,30.43,30.59,76000.0,28.2139,28.3621,28.1862,28.3344,76000.0
2011-08-23 09:45:00,30.59,30.71,30.56,30.7,90000.0,28.3344,28.4455,28.3066,28.4362,90000.0
2011-08-23 09:50:00,30.69,30.7,30.63,30.65,67000.0,28.427,28.4362,28.3714,28.3899,67000.0
2011-08-23 09:55:00,30.66,30.69,30.6,30.6,117000.0,28.3992,28.427,28.3436,28.3436,117000.0
2011-08-23 10:00:00,30.6,30.75,30.57,30.7,154000.0,28.3436,28.4826,28.3158,28.4362,154000.0
2011-08-23 10:05:00,30.74,31.03,30.72,30.99,157000.0,28.4733,28.7419,28.4548,28.7049,157000.0
2011-08-23 10:10:00,31.01,31.12,30.99,31.11,140000.0,28.7234,28.8253,28.7049,28.816,140000.0
2011-08-23 10:15:00,31.11,31.11,31.03,31.04,57000.0,28.816,28.816,28.7419,28.7512,57000.0
2011-08-23 10:20:00,31.06,31.08,31.02,31.05,78000.0,28.7697,28.7882,28.7327,28.7604,78000.0
2011-08-23 10:25:00,31.05,31.13,31.05,31.13,90000.0,28.7604,28.8345,28.7604,28.8345,90000.0
2011-08-23 10:30:00,31.11,31.23,31.11,31.18,216000.0,28.816,28.9272,28.816,28.8809,216000.0
2011-08-23 10:35:00,31.17,31.2,31.14,31.19,40000.0,28.8716,28.8994,28.8438,28.8901,40000.0
2011-08-23 10:40:00,31.2,31.2,31.14,31.16,91000.0,28.8994,28.8994,28.8438,28.8623,91000.0
2011-08-23 10:45:00,31.17,31.2,31.13,31.16,86000.0,28.8716,28.8994,28.8345,28.8623,86000.0
2011-08-23 10:50:00,31.16,31.18,30.99,31.07,96000.0,28.8623,28.8809,28.7049,28.779,96000.0
2011-08-23 10:55:00,31.05,31.2,31.05,31.11,164000.0,28.7604,28.8994,28.7604,28.816,164000.0
2011-08-23 11:00:00,31.15,31.15,31.03,31.04,54000.0,28.8531,28.8531,28.7419,28.7512,54000.0
2011-08-23 11:05:00,31.03,31.06,31.01,31.04,116000.0,28.7419,28.7697,28.7234,28.7512,116000.0
2011-08-23 11:10:00,31.04,31.1,31.03,31.06,77000.0,28.7512,28.8068,28.7419,28.7697,77000.0
2011-08-23 11:15:00,31.07,31.18,31.06,31.17,86000.0,28.779,28.8809,28.7697,28.8716,86000.0
2011-08-23 11:20:00,31.19,31.2,31.04,31.04,120000.0,28.8901,28.8994,28.7512,28.7512,120000.0
2011-08-23 11:25:00,31.03,31.18,31.02,31.16,57000.0,28.7419,28.8809,28.7327,28.8623,57000.0
2011-08-23 11:30:00,31.16,31.28,31.13,31.23,186000.0,28.8623,28.9735,28.8345,28.9272,186000.0
2011-08-23 11:35:00,31.24,31.3,31.23,31.29,94000.0,28.9364,28.992,28.9272,28.9827,94000.0
2011-08-23 11:40:00,31.3,31.4,31.27,31.4,101000.0,28.992,29.0846,28.9642,29.0846,101000.0
2011-08-23 11:45:00,31.41,31.46,31.36,31.39,134000.0,29.0939,29.1402,29.0476,29.0754,134000.0
2011-08-23 11:50:00,31.38,31.39,31.36,31.37,47000.0,29.0661,29.0754,29.0476,29.0568,47000.0
2011-08-23 11:55:00,31.39,31.49,31.38,31.49,77000.0,29.0754,29.168,29.0661,29.168,77000.0
2011-08-23 12:00:00,31.47,31.49,31.44,31.44,66000.0,29.1495,29.168,29.1217,29.1217,66000.0
2011-08-23 12:05:00,31.44,31.48,31.43,31.48,36000.0,29.1217,29.1587,29.1124,29.1587,36000.0
2011-08-23 12:10:00,31.49,31.5,31.42,31.43,62000.0,29.168,29.1773,29.1032,29.1124,62000.0
2011-08-23 12:15:00,31.44,31.46,31.4,31.4,84000.0,29.1217,29.1402,29.0846,29.0846,84000.0
2011-08-23 12:20:00,31.4,31.46,31.4,31.46,148000.0,29.0846,29.1402,29.0846,29.1402,148000.0
2011-08-23 12:25:00,31.45,31.46,31.41,31.41,104000.0,29.1309,29.1402,29.0939,29.0939,104000.0
2011-08-23 12:30:00,31.42,31.48,31.41,31.46,102000.0,29.1032,29.1587,29.0939,29.1402,102000.0
2011-08-23 12:35:00,31.46,31.49,31.45,31.48,42000.0,29.1402,29.168,29.1309,29.1587,42000.0
2011-08-23 12:40:00,31.47,31.59,31.47,31.59,64000.0,29.1495,29.2606,29.1495,29.2606,64000.0
2011-08-23 12:45:00,31.58,31.59,31.51,31.53,96000.0,29.2514,29.2606,29.1865,29.205,96000.0
2011-08-23 12:50:00,31.53,31.59,31.53,31.54,70000.0,29.205,29.2606,29.205,29.2143,70000.0
2011-08-23 12:55:00,31.54,31.54,31.5,31.5,36000.0,29.2143,29.2143,29.1773,29.1773,36000.0
2011-08-23 13:00:00,31.51,31.58,31.5,31.53,69000.0,29.1865,29.2514,29.1773,29.205,69000.0
2011-08-23 13:05:00,31.53,31.54,31.47,31.48,121000.0,29.205,29.2143,29.1495,29.1587,121000.0
2011-08-23 13:10:00,31.45,31.49,31.4,31.47,57000.0,29.1309,29.168,29.0846,29.1495,57000.0
2011-08-23 13:15:00,31.49,31.5,31.47,31.49,84000.0,29.168,29.1773,29.1495,29.168,84000.0
2011-08-23 13:20:00,31.49,31.51,31.46,31.48,72000.0,29.168,29.1865,29.1402,29.1587,72000.0
2011-08-23 13:25:00,31.48,31.53,31.46,31.51,190000.0,29.1587,29.205,29.1402,29.1865,190000.0
2011-08-23 13:30:00,31.51,31.55,31.46,31.46,39000.0,29.1865,29.2236,29.1402,29.1402,39000.0
2011-08-23 13:35:00,31.44,31.5,31.44,31.5,71000.0,29.1217,29.1773,29.1217,29.1773,71000.0
2011-08-23 13:40:00,31.5,31.52,31.47,31.51,64000.0,29.1773,29.1958,29.1495,29.1865,64000.0
2011-08-23 13:45:00,31.5,31.53,31.48,31.53,61000.0,29.1773,29.205,29.1587,29.205,61000.0
2011-08-23 13:50:00,31.5,31.55,31.4,31.48,149000.0,29.1773,29.2236,29.0846,29.1587,149000.0
2011-08-23 13:55:00,31.52,31.52,30.75,31.48,239000.0,29.1958,29.1958,28.4826,29.1587,239000.0
2011-08-23 14:00:00,31.5,31.53,31.45,31.53,75000.0,29.1773,29.205,29.1309,29.205,75000.0
2011-08-23 14:05:00,31.55,31.55,31.44,31.47,46000.0,29.2236,29.2236,29.1217,29.1495,46000.0
2011-08-23 14:10:00,31.49,31.54,31.48,31.51,89000.0,29.168,29.2143,29.1587,29.1865,89000.0
2011-08-23 14:15:00,31.5,31.54,31.47,31.52,64000.0,29.1773,29.2143,29.1495,29.1958,64000.0
2011-08-23 14:20:00,31.53,31.55,31.48,31.49,154000.0,29.205,29.2236,29.1587,29.168,154000.0
2011-08-23 14:25:00,31.52,31.59,31.52,31.58,144000.0,29.1958,29.2606,29.1958,29.2514,144000.0
2011-08-23 14:30:00,31.59,31.74,31.59,31.69,227000.0,29.2606,29.3996,29.2606,29.3532,227000.0
2011-08-23 14:35:00,31.68,31.71,31.59,31.7,66000.0,29.344,29.3718,29.2606,29.3625,66000.0
2011-08-23 14:40:00,31.66,31.7,31.62,31.64,65000.0,29.3255,29.3625,29.2884,29.3069,65000.0
2011-08-23 14:45:00,31.68,31.7,31.61,31.69,77000.0,29.344,29.3625,29.2791,29.3532,77000.0
2011-08-23 14:50:00,31.67,31.7,31.63,31.65,43000.0,29.3347,29.3625,29.2977,29.3162,43000.0
2011-08-23 14:55:00,31.65,31.7,31.61,31.66,85000.0,29.3162,29.3625,29.2791,29.3255,85000.0
2011-08-23 15:00:00,31.66,31.83,31.66,31.8,172000.0,29.3255,29.4829,29.3255,29.4551,172000.0
2011-08-23 15:05:00,31.83,31.88,31.73,31.88,112000.0,29.4829,29.5292,29.3903,29.5292,112000.0
2011-08-23 15:10:00,31.88,31.95,31.86,31.91,234000.0,29.5292,29.5941,29.5107,29.557,234000.0
2011-08-23 15:15:00,31.91,31.91,31.8,31.87,161000.0,29.557,29.557,29.4551,29.52,161000.0
2011-08-23 15:20:00,31.86,31.99,31.86,31.95,207000.0,29.5107,29.6311,29.5107,29.5941,207000.0
2011-08-23 15:25:00,31.94,32.01,31.89,31.9,359000.0,29.5848,29.6497,29.5385,29.5478,359000.0
2011-08-23 15:30:00,31.89,31.9,31.72,31.75,197000.0,29.5385,29.5478,29.381,29.4088,197000.0
2011-08-23 15:35:00,31.74,31.87,31.74,31.86,202000.0,29.3996,29.52,29.3996,29.5107,202000.0
2011-08-23 15:40:00,31.87,31.9,31.81,31.9,173000.0,29.52,29.5478,29.4644,29.5478,173000.0
2011-08-23 15:45:00,31.88,31.99,31.87,31.98,337000.0,29.5292,29.6311,29.52,29.6219,337000.0
2011-08-23 15:50:00,31.98,32.01,31.93,31.98,385000.0,29.6219,29.6497,29.5755,29.6219,385000.0
2011-08-23 15:55:00,31.98,32.25,31.93,32.24,895000.0,29.6219,29.872,29.5755,29.8627,895000.0
2011-08-24 09:30:00,32.23,32.3,31.9,32.2,288000.0,29.8534,29.9183,29.5478,29.8256,288000.0
2011-08-24 09:35:00,32.24,32.43,32.17,32.36,246000.0,29.8627,30.0387,29.7979,29.9738,246000.0
2011-08-24 09:40:00,32.35,32.58,32.34,32.53,166000.0,29.9646,30.1776,29.9553,30.1313,166000.0
2011-08-24 09:45:00,32.57,32.72,32.49,32.68,352000.0,30.1684,30.3073,30.0943,30.2702,352000.0
2011-08-24 09:50:00,32.68,32.69,32.43,32.54,321000.0,30.2702,30.2795,30.0387,30.1406,321000.0
2011-08-24 09:55:00,32.56,32.83,32.56,32.78,316000.0,30.1591,30.4092,30.1591,30.3629,316000.0
2011-08-24 10:00:00,32.78,32.98,32.72,32.88,258000.0,30.3629,30.5481,30.3073,30.4555,258000.0
2011-08-24 10:05:00,32.85,32.88,32.62,32.66,353000.0,30.4277,30.4555,30.2147,30.2517,353000.0
2011-08-24 10:10:00,32.66,32.66,32.37,32.37,273000.0,30.2517,30.2517,29.9831,29.9831,273000.0
2011-08-24 10:15:00,32.36,32.4,32.33,32.4,214000.0,29.9738,30.0109,29.9461,30.0109,214000.0
2011-08-24 10:20:00,32.41,32.55,32.3,32.55,222000.0,30.0202,30.1498,29.9183,30.1498,222000.0
2011-08-24 10:25:00,32.53,32.56,32.46,32.51,106000.0,30.1313,30.1591,30.0665,30.1128,106000.0
2011-08-24 10:30:00,32.5,32.55,32.45,32.51,177000.0,30.1035,30.1498,30.0572,30.1128,177000.0
2011-08-24 10:35:00,32.5,32.56,32.46,32.53,97000.0,30.1035,30.1591,30.0665,30.1313,97000.0
2011-08-24 10:40:00,32.54,32.66,32.5,32.63,130000.0,30.1406,30.2517,30.1035,30.2239,130000.0
2011-08-24 10:45:00,32.64,32.66,32.53,32.56,234000.0,30.2332,30.2517,30.1313,30.1591,234000.0
2011-08-24 10:50:00,32.57,32.58,32.5,32.55,106000.0,30.1684,30.1776,30.1035,30.1498,106000.0
2011-08-24 10:55:00,32.55,32.58,32.45,32.45,156000.0,30.1498,30.1776,30.0572,30.0572,156000.0
2011-08-24 11:00:00,32.45,32.49,32.42,32.49,166000.0,30.0572,30.0943,30.0294,30.0943,166000.0
2011-08-24 11:05:00,32.47,32.55,32.47,32.52,238000.0,30.0757,30.1498,30.0757,30.122,238000.0
2011-08-24 11:10:00,32.52,32.53,32.46,32.5,94000.0,30.122,30.1313,30.0665,30.1035,94000.0
2011-08-24 11:15:00,32.5,32.5,32.46,32.5,68000.0,30.1035,30.1035,30.0665,30.1035,68000.0
2011-08-24 11:20:00,32.5,32.51,32.43,32.5,79000.0,30.1035,30.1128,30.0387,30.1035,79000.0
2011-08-24 11:25:00,32.47,32.49,32.38,32.4,93000.0,30.0757,30.0943,29.9924,30.0109,93000.0
2011-08-24 11:30:00,32.4,32.62,32.33,32.54,252000.0,30.0109,30.2147,29.9461,30.1406,252000.0
2011-08-24 11:35:00,32.55,32.63,32.51,32.56,48000.0,30.1498,30.2239,30.1128,30.1591,48000.0
2011-08-24 11:40:00,32.56,32.56,32.46,32.5,43000.0,30.1591,30.1591,30.0665,30.1035,43000.0
2011-08-24 11:45:00,32.48,32.5,32.4,32.4,153000.0,30.085,30.1035,30.0109,30.0109,153000.0
2011-08-24 11:50:00,32.43,32.46,32.4,32.42,72000.0,30.0387,30.0665,30.0109,30.0294,72000.0
2011-08-24 11:55:00,32.45,32.46,32.4,32.44,34000.0,30.0572,30.0665,30.0109,30.0479,34000.0
2011-08-24 12:00:00,32.44,32.44,32.3,32.35,66000.0,30.0479,30.0479,29.9183,29.9646,66000.0
2011-08-24 12:05:00,32.34,32.35,32.26,32.26,125000.0,29.9553,29.9646,29.8812,29.8812,125000.0
2011-08-24 12:10:00,32.27,32.32,32.23,32.28,158000.0,29.8905,29.9368,29.8534,29.8997,158000.0
2011-08-24 12:15:00,32.29,32.34,32.27,32.3,125000.0,29.909,29.9553,29.8905,29.9183,125000.0
2011-08-24 12:20:00,32.3,32.32,32.26,32.32,20000.0,29.9183,29.9368,29.8812,29.9368,20000.0
2011-08-24 12:25:00,32.31,32.32,32.23,32.24,49000.0,29.9275,29.9368,29.8534,29.8627,49000.0
2011-08-24 12:30:00,32.22,32.35,32.22,32.35,129000.0,29.8442,29.9646,29.8442,29.9646,129000.0
2011-08-24 12:35:00,32.33,32.36,32.25,32.33,69000.0,29.9461,29.9738,29.872,29.9461,69000.0
2011-08-24 12:40:00,32.31,32.33,32.27,32.32,43000.0,29.9275,29.9461,29.8905,29.9368,43000.0
2011-08-24 12:45:00,32.3,32.32,32.26,32.28,151000.0,29.9183,29.9368,29.8812,29.8997,151000.0
2011-08-24 12:50:00,32.3,32.33,32.27,32.3,63000.0,29.9183,29.9461,29.8905,29.9183,63000.0
2011-08-24 12:55:00,32.31,32.41,32.3,32.36,65000.0,29.9275,30.0202,29.9183,29.9738,65000.0
2011-08-24 13:00:00,32.35,32.37,32.3,32.33,57000.0,29.9646,29.9831,29.9183,29.9461,57000.0
2011-08-24 13:05:00,32.36,32.4,32.27,32.27,64000.0,29.9738,30.0109,29.8905,29.8905,64000.0
2011-08-24 13:10:00,32.25,32.34,32.24,32.33,41000.0,29.872,29.9553,29.8627,29.9461,41000.0
2011-08-24 13:15:00,32.31,32.39,32.31,32.37,60000.0,29.9275,30.0016,29.9275,29.9831,60000.0
2011-08-24 13:20:00,32.37,32.49,32.35,32.46,112000.0,29.9831,30.0943,29.9646,30.0665,112000.0
2011-08-24 13:25:00,32.43,32.43,32.37,32.41,61000.0,30.0387,30.0387,29.9831,30.0202,61000.0
2011-08-24 13:30:00,32.43,32.45,32.35,32.35,49000.0,30.0387,30.0572,29.9646,29.9646,49000.0
2011-08-24 13:35:00,32.38,32.39,32.35,32.35,40000.0,29.9924,30.0016,29.9646,29.9646,40000.0
2011-08-24 13:40:00,32.36,32.36,32.26,32.26,40000.0,29.9738,29.9738,29.8812,29.8812,40000.0
2011-08-24 13:45:00,32.27,32.27,32.18,32.21,108000.0,29.8905,29.8905,29.8071,29.8349,108000.0
2011-08-24 13:50:00,32.21,32.22,32.15,32.19,74000.0,29.8349,29.8442,29.7793,29.8164,74000.0
2011-08-24 13:55:00,32.2,32.27,32.2,32.27,26000.0,29.8256,29.8905,29.8256,29.8905,26000.0
2011-08-24 14:00:00,32.27,32.28,32.17,32.22,122000.0,29.8905,29.8997,29.7979,29.8442,122000.0
2011-08-24 14:05:00,32.2,32.28,32.17,32.27,77000.0,29.8256,29.8997,29.7979,29.8905,77000.0
2011-08-24 14:10:00,32.27,32.28,32.12,32.15,471000.0,29.8905,29.8997,29.7515,29.7793,471000.0
2011-08-24 14:15:00,32.15,32.15,32.02,32.04,157000.0,29.7793,29.7793,29.6589,29.6774,157000.0
2011-08-24 14:20:00,32.03,32.03,31.95,32.0,182000.0,29.6682,29.6682,29.5941,29.6404,182000.0
2011-08-24 14:25:00,31.99,32.06,31.97,32.02,146000.0,29.6311,29.696,29.6126,29.6589,146000.0
2011-08-24 14:30:00,32.02,32.04,31.97,32.02,101000.0,29.6589,29.6774,29.6126,29.6589,101000.0
2011-08-24 14:35:00,32.03,32.04,31.97,32.02,94000.0,29.6682,29.6774,29.6126,29.6589,94000.0
2011-08-24 14:40:00,32.01,32.12,32.01,32.12,85000.0,29.6497,29.7515,29.6497,29.7515,85000.0
2011-08-24 14:45:00,32.13,32.2,32.13,32.13,91000.0,29.7608,29.8256,29.7608,29.7608,91000.0
2011-08-24 14:50:00,32.12,32.19,32.11,32.19,54000.0,29.7515,29.8164,29.7423,29.8164,54000.0
2011-08-24 14:55:00,32.19,32.25,32.17,32.24,90000.0,29.8164,29.872,29.7979,29.8627,90000.0
2011-08-24 15:00:00,32.24,32.27,32.19,32.27,125000.0,29.8627,29.8905,29.8164,29.8905,125000.0
2011-08-24 15:05:00,32.27,32.28,32.23,32.23,51000.0,29.8905,29.8997,29.8534,29.8534,51000.0
2011-08-24 15:10:00,32.23,32.38,32.23,32.38,75000.0,29.8534,29.9924,29.8534,29.9924,75000.0
2011-08-24 15:15:00,32.37,32.47,32.36,32.46,147000.0,29.9831,30.0757,29.9738,30.0665,147000.0
2011-08-24 15:20:00,32.46,32.51,32.43,32.44,182000.0,30.0665,30.1128,30.0387,30.0479,182000.0
2011-08-24 15:25:00,32.45,32.49,32.42,32.43,89000.0,30.0572,30.0943,30.0294,30.0387,89000.0
2011-08-24 15:30:00,32.44,32.52,32.44,32.52,172000.0,30.0479,30.122,30.0479,30.122,172000.0
2011-08-24 15:35:00,32.51,32.57,32.45,32.45,120000.0,30.1128,30.1684,30.0572,30.0572,120000.0
2011-08-24 15:40:00,32.48,32.55,32.48,32.54,126000.0,30.085,30.1498,30.085,30.1406,126000.0
2011-08-24 15:45:00,32.51,32.52,32.42,32.46,142000.0,30.1128,30.122,30.0294,30.0665,142000.0
2011-08-24 15:50:00,32.46,32.48,32.38,32.42,292000.0,30.0665,30.085,29.9924,30.0294,292000.0
2011-08-24 15:55:00,32.42,32.54,32.38,32.47,481000.0,30.0294,30.1406,29.9924,30.0757,481000.0
2011-08-25 09:30:00,32.61,32.95,32.55,32.91,209000.0,30.2054,30.5203,30.1498,30.4833,209000.0
2011-08-25 09:35:00,32.94,32.94,32.7,32.71,236000.0,30.5111,30.5111,30.2888,30.298,236000.0
2011-08-25 09:40:00,32.7,32.79,32.7,32.7,136000.0,30.2888,30.3721,30.2888,30.2888,136000.0
2011-08-25 09:45:00,32.7,32.77,32.7,32.75,180000.0,30.2888,30.3536,30.2888,30.3351,180000.0
2011-08-25 09:50:00,32.71,32.74,32.63,32.65,167000.0,30.298,30.3258,30.2239,30.2425,167000.0
2011-08-25 09:55:00,32.65,32.69,32.62,32.65,156000.0,30.2425,30.2795,30.2147,30.2425,156000.0
2011-08-25 10:00:00,32.66,32.68,32.5,32.52,91000.0,30.2517,30.2702,30.1035,30.122,91000.0
2011-08-25 10:05:00,32.51,32.57,32.4,32.5,330000.0,30.1128,30.1684,30.0109,30.1035,330000.0
2011-08-25 10:10:00,32.54,32.62,32.53,32.6,25000.0,30.1406,30.2147,30.1313,30.1961,25000.0
2011-08-25 10:15:00,32.58,32.78,32.55,32.69,203000.0,30.1776,30.3629,30.1498,30.2795,203000.0
2011-08-25 10:20:00,32.68,32.68,32.5,32.54,106000.0,30.2702,30.2702,30.1035,30.1406,106000.0
2011-08-25 10:25:00,32.59,32.6,32.42,32.48,68000.0,30.1869,30.1961,30.0294,30.085,68000.0
2011-08-25 10:30:00,32.48,32.5,32.34,32.39,91000.0,30.085,30.1035,29.9553,30.0016,91000.0
2011-08-25 10:35:00,32.35,32.38,32.19,32.26,153000.0,29.9646,29.9924,29.8164,29.8812,153000.0
2011-08-25 10:40:00,32.23,32.29,32.19,32.22,62000.0,29.8534,29.909,29.8164,29.8442,62000.0
2011-08-25 10:45:00,32.19,32.2,32.11,32.11,51000.0,29.8164,29.8256,29.7423,29.7423,51000.0
2011-08-25 10:50:00,32.11,32.3,32.1,32.29,160000.0,29.7423,29.9183,29.733,29.909,160000.0
2011-08-25 10:55:00,32.33,32.37,32.32,32.37,61000.0,29.9461,29.9831,29.9368,29.9831,61000.0
2011-08-25 11:00:00,32.38,32.43,32.35,32.39,44000.0,29.9924,30.0387,29.9646,30.0016,44000.0
2011-08-25 11:05:00,32.37,32.37,32.25,32.3,99000.0,29.9831,29.9831,29.872,29.9183,99000.0
2011-08-25 11:10:00,32.25,32.35,32.25,32.35,46000.0,29.872,29.9646,29.872,29.9646,46000.0
2011-08-25 11:15:00,32.3,32.45,32.29,32.43,140000.0,29.9183,30.0572,29.909,30.0387,140000.0
2011-08-25 11:20:00,32.43,32.45,32.39,32.42,123000.0,30.0387,30.0572,30.0016,30.0294,123000.0
2011-08-25 11:25:00,32.45,32.45,32.37,32.39,68000.0,30.0572,30.0572,29.9831,30.0016,68000.0
2011-08-25 11:30:00,32.38,32.48,32.38,32.48,9000.0,29.9924,30.085,29.9924,30.085,9000.0
2011-08-25 11:35:00,32.44,32.47,32.37,32.38,38000.0,30.0479,30.0757,29.9831,29.9924,38000.0
2011-08-25 11:40:00,32.37,32.41,32.33,32.41,18000.0,29.9831,30.0202,29.9461,30.0202,18000.0
2011-08-25 11:45:00,32.35,32.35,32.31,32.34,24000.0,29.9646,29.9646,29.9275,29.9553,24000.0
2011-08-25 11:50:00,32.34,32.41,32.33,32.41,37000.0,29.9553,30.0202,29.9461,30.0202,37000.0
2011-08-25 11:55:00,32.42,32.47,32.42,32.45,36000.0,30.0294,30.0757,30.0294,30.0572,36000.0
2011-08-25 12:00:00,32.45,32.48,32.43,32.48,65000.0,30.0572,30.085,30.0387,30.085,65000.0
2011-08-25 12:05:00,32.45,32.52,32.45,32.48,158000.0,30.0572,30.122,30.0572,30.085,158000.0
2011-08-25 12:10:00,32.51,32.52,32.49,32.5,29000.0,30.1128,30.122,30.0943,30.1035,29000.0
2011-08-25 12:15:00,32.48,32.49,32.45,32.45,41000.0,30.085,30.0943,30.0572,30.0572,41000.0
2011-08-25 12:20:00,32.46,32.47,32.36,32.39,58000.0,30.0665,30.0757,29.9738,30.0016,58000.0
2011-08-25 12:25:00,32.4,32.43,32.38,32.43,21000.0,30.0109,30.0387,29.9924,30.0387,21000.0
2011-08-25 12:30:00,32.42,32.47,32.33,32.33,63000.0,30.0294,30.0757,29.9461,29.9461,63000.0
2011-08-25 12:35:00,32.32,32.35,32.31,32.33,36000.0,29.9368,29.9646,29.9275,29.9461,36000.0
2011-08-25 12:40:00,32.33,32.34,32.28,32.28,54000.0,29.9461,29.9553,29.8997,29.8997,54000.0
2011-08-25 12:45:00,32.28,32.33,32.26,32.32,58000.0,29.8997,29.9461,29.8812,29.9368,58000.0
2011-08-25 12:50:00,32.31,32.32,32.23,32.23,52000.0,29.9275,29.9368,29.8534,29.8534,52000.0
2011-08-25 12:55:00,32.26,32.33,32.26,32.33,37000.0,29.8812,29.9461,29.8812,29.9461,37000.0
2011-08-25 13:00:00,32.3,32.35,32.28,32.28,43000.0,29.9183,29.9646,29.8997,29.8997,43000.0
2011-08-25 13:05:00,32.31,32.36,32.24,32.24,52000.0,29.9275,29.9738,29.8627,29.8627,52000.0
2011-08-25 13:10:00,32.23,32.3,32.23,32.27,35000.0,29.8534,29.9183,29.8534,29.8905,35000.0
2011-08-25 13:15:00,32.29,32.33,32.27,32.33,31000.0,29.909,29.9461,29.8905,29.9461,31000.0
2011-08-25 13:20:00,32.3,32.43,32.3,32.36,82000.0,29.9183,30.0387,29.9183,29.9738,82000.0
2011-08-25 13:25:00,32.37,32.42,32.36,32.41,18000.0,29.9831,30.0294,29.9738,30.0202,18000.0
2011-08-25 13:30:00,32.4,32.44,32.36,32.37,74000.0,30.0109,30.0479,29.9738,29.9831,74000.0
2011-08-25 13:35:00,32.33,32.38,32.29,32.37,73000.0,29.9461,29.9924,29.909,29.9831,73000.0
2011-08-25 13:40:00,32.35,32.39,32.34,32.38,23000.0,29.9646,30.0016,29.9553,29.9924,23000.0
2011-08-25 13:45:00,32.38,32.42,32.36,32.36,46000.0,29.9924,30.0294,29.9738,29.9738,46000.0
2011-08-25 13:50:00,32.33,32.35,32.3,32.31,46000.0,29.9461,29.9646,29.9183,29.9275,46000.0
2011-08-25 13:55:00,32.31,32.34,32.31,32.33,39000.0,29.9275,29.9553,29.9275,29.9461,39000.0
2011-08-25 14:00:00,32.34,32.36,32.31,32.35,60000.0,29.9553,29.9738,29.9275,29.9646,60000.0
2011-08-25 14:05:00,32.35,32.35,32.28,32.28,39000.0,29.9646,29.9646,29.8997,29.8997,39000.0
2011-08-25 14:10:00,32.33,32.33,32.24,32.28,50000.0,29.9461,29.9461,29.8627,29.8997,50000.0
2011-08-25 14:15:00,32.31,32.39,32.31,32.38,68000.0,29.9275,30.0016,29.9275,29.9924,68000.0
2011-08-25 14:20:00,32.39,32.39,32.27,32.29,62000.0,30.0016,30.0016,29.8905,29.909,62000.0
2011-08-25 14:25:00,32.32,32.34,32.24,32.31,50000.0,29.9368,29.9553,29.8627,29.9275,50000.0
2011-08-25 14:30:00,32.31,32.33,32.29,32.32,67000.0,29.9275,29.9461,29.909,29.9368,67000.0
2011-08-25 14:35:00,32.33,32.4,32.3,32.38,149000.0,29.9461,30.0109,29.9183,29.9924,149000.0
2011-08-25 14:40:00,32.38,32.4,32.35,32.36,100000.0,29.9924,30.0109,29.9646,29.9738,100000.0
2011-08-25 14:45:00,32.37,32.41,32.35,32.35,60000.0,29.9831,30.0202,29.9646,29.9646,60000.0
2011-08-25 14:50:00,32.37,32.39,32.33,32.39,108000.0,29.9831,30.0016,29.9461,30.0016,108000.0
2011-08-25 14:55:00,32.35,32.38,32.33,32.35,183000.0,29.9646,29.9924,29.9461,29.9646,183000.0
2011-08-25 15:00:00,32.35,32.38,32.33,32.35,174000.0,29.9646,29.9924,29.9461,29.9646,174000.0
2011-08-25 15:05:00,32.33,32.41,32.33,32.38,109000.0,29.9461,30.0202,29.9461,29.9924,109000.0
2011-08-25 15:10:00,32.38,32.38,32.35,32.37,102000.0,29.9924,29.9924,29.9646,29.9831,102000.0
2011-08-25 15:15:00,32.36,32.48,32.34,32.48,124000.0,29.9738,30.085,29.9553,30.085,124000.0
2011-08-25 15:20:00,32.46,32.5,32.42,32.42,96000.0,30.0665,30.1035,30.0294,30.0294,96000.0
2011-08-25 15:25:00,32.42,32.42,32.36,32.37,198000.0,30.0294,30.0294,29.9738,29.9831,198000.0
2011-08-25 15:30:00,32.38,32.4,32.33,32.35,169000.0,29.9924,30.0109,29.9461,29.9646,169000.0
2011-08-25 15:35:00,32.36,32.39,32.33,32.36,185000.0,29.9738,30.0016,29.9461,29.9738,185000.0
2011-08-25 15:40:00,32.37,32.37,32.28,32.29,174000.0,29.9831,29.9831,29.8997,29.909,174000.0
2011-08-25 15:45:00,32.27,32.37,32.24,32.36,201000.0,29.8905,29.9831,29.8627,29.9738,201000.0
2011-08-25 15:50:00,32.36,32.38,32.32,32.34,233000.0,29.9738,29.9924,29.9368,29.9553,233000.0
2011-08-25 15:55:00,32.32,32.38,32.25,32.29,461000.0,29.9368,29.9924,29.872,29.909,461000.0
2011-08-26 09:30:00,32.08,32.08,31.85,31.95,142000.0,29.7145,29.7145,29.5014,29.5941,142000.0
2011-08-26 09:35:00,32.0,32.15,31.93,32.14,83000.0,29.6404,29.7793,29.5755,29.7701,83000.0
2011-08-26 09:40:00,32.11,32.17,32.1,32.17,39000.0,29.7423,29.7979,29.733,29.7979,39000.0
2011-08-26 09:45:00,32.14,32.14,32.0,32.1,51000.0,29.7701,29.7701,29.6404,29.733,51000.0
2011-08-26 09:50:00,32.1,32.11,32.0,32.02,63000.0,29.733,29.7423,29.6404,29.6589,63000.0
2011-08-26 09:55:00,32.03,32.06,31.86,31.91,193000.0,29.6682,29.696,29.5107,29.557,193000.0
2011-08-26 10:00:00,31.89,31.89,31.54,31.57,311000.0,29.5385,29.5385,29.2143,29.2421,311000.0
2011-08-26 10:05:00,31.54,31.56,31.34,31.5,302000.0,29.2143,29.2328,29.0291,29.1773,302000.0
2011-08-26 10:10:00,31.52,31.79,31.5,31.7,119000.0,29.1958,29.4459,29.1773,29.3625,119000.0
2011-08-26 10:15:00,31.71,31.92,31.71,31.87,196000.0,29.3718,29.5663,29.3718,29.52,196000.0
2011-08-26 10:20:00,31.83,32.19,31.83,32.11,364000.0,29.4829,29.8164,29.4829,29.7423,364000.0
2011-08-26 10:25:00,32.1,32.29,32.1,32.25,260000.0,29.733,29.909,29.733,29.872,260000.0
2011-08-26 10:30:00,32.28,32.34,32.24,32.25,131000.0,29.8997,29.9553,29.8627,29.872,131000.0
2011-08-26 10:35:00,32.27,32.35,32.21,32.27,280000.0,29.8905,29.9646,29.8349,29.8905,280000.0
2011-08-26 10:40:00,32.24,32.29,32.1,32.21,174000.0,29.8627,29.909,29.733,29.8349,174000.0
2011-08-26 10:45:00,32.22,32.33,32.16,32.28,283000.0,29.8442,29.9461,29.7886,29.8997,283000.0
2011-08-26 10:50:00,32.3,32.33,32.23,32.28,109000.0,29.9183,29.9461,29.8534,29.8997,109000.0
2011-08-26 10:55:00,32.29,32.29,32.1,32.1,260000.0,29.909,29.909,29.733,29.733,260000.0
2011-08-26 11:00:00,32.1,32.21,32.07,32.17,132000.0,29.733,29.8349,29.7052,29.7979,132000.0
2011-08-26 11:05:00,32.13,32.23,32.13,32.17,57000.0,29.7608,29.8534,29.7608,29.7979,57000.0
2011-08-26 11:10:00,32.2,32.24,32.16,32.19,268000.0,29.8256,29.8627,29.7886,29.8164,268000.0
2011-08-26 11:15:00,32.2,32.3,32.19,32.3,132000.0,29.8256,29.9183,29.8164,29.9183,132000.0
2011-08-26 11:20:00,32.31,32.33,32.28,32.32,74000.0,29.9275,29.9461,29.8997,29.9368,74000.0
2011-08-26 11:25:00,32.32,32.36,32.3,32.34,103000.0,29.9368,29.9738,29.9183,29.9553,103000.0
2011-08-26 11:30:00,32.31,32.36,32.31,32.34,72000.0,29.9275,29.9738,29.9275,29.9553,72000.0
2011-08-26 11:35:00,32.33,32.4,32.33,32.35,100000.0,29.9461,30.0109,29.9461,29.9646,100000.0
2011-08-26 11:40:00,32.36,32.39,32.31,32.35,234000.0,29.9738,30.0016,29.9275,29.9646,234000.0
2011-08-26 11:45:00,32.37,32.37,32.3,32.35,108000.0,29.9831,29.9831,29.9183,29.9646,108000.0
2011-08-26 11:50:00,32.34,32.39,32.32,32.39,96000.0,29.9553,30.0016,29.9368,30.0016,96000.0
2011-08-26 11:55:00,32.39,32.43,32.36,32.41,67000.0,30.0016,30.0387,29.9738,30.0202,67000.0
2011-08-26 12:00:00,32.42,32.53,32.42,32.53,156000.0,30.0294,30.1313,30.0294,30.1313,156000.0
2011-08-26 12:05:00,32.53,32.6,32.53,32.6,90000.0,30.1313,30.1961,30.1313,30.1961,90000.0
2011-08-26 12:10:00,32.62,32.7,32.55,32.55,135000.0,30.2147,30.2888,30.1498,30.1498,135000.0
2011-08-26 12:15:00,32.59,32.63,32.55,32.56,101000.0,30.1869,30.2239,30.1498,30.1591,101000.0
2011-08-26 12:20:00,32.55,32.64,32.54,32.64,41000.0,30.1498,30.2332,30.1406,30.2332,41000.0
2011-08-26 12:25:00,32.59,32.63,32.55,32.62,46000.0,30.1869,30.2239,30.1498,30.2147,46000.0
2011-08-26 12:30:00,32.62,32.64,32.53,32.56,49000.0,30.2147,30.2332,30.1313,30.1591,49000.0
2011-08-26 12:35:00,32.55,32.55,32.44,32.53,59000.0,30.1498,30.1498,30.0479,30.1313,59000.0
2011-08-26 12:40:00,32.53,32.61,32.52,32.58,129000.0,30.1313,30.2054,30.122,30.1776,129000.0
2011-08-26 12:45:00,32.57,32.57,32.49,32.49,48000.0,30.1684,30.1684,30.0943,30.0943,48000.0
2011-08-26 12:50:00,32.49,32.52,32.42,32.47,103000.0,30.0943,30.122,30.0294,30.0757,103000.0
2011-08-26 12:55:00,32.48,32.54,32.47,32.53,104000.0,30.085,30.1406,30.0757,30.1313,104000.0
2011-08-26 13:00:00,32.53,32.57,32.48,32.54,162000.0,30.1313,30.1684,30.085,30.1406,162000.0
2011-08-26 13:05:00,32.56,32.57,32.48,32.5,114000.0,30.1591,30.1684,30.085,30.1035,114000.0
2011-08-26 13:10:00,32.51,32.54,32.49,32.52,37000.0,30.1128,30.1406,30.0943,30.122,37000.0
2011-08-26 13:15:00,32.51,32.53,32.47,32.49,63000.0,30.1128,30.1313,30.0757,30.0943,63000.0
2011-08-26 13:20:00,32.48,32.5,32.42,32.45,53000.0,30.085,30.1035,30.0294,30.0572,53000.0
2011-08-26 13:25:00,32.46,32.5,32.46,32.48,37000.0,30.0665,30.1035,30.0665,30.085,37000.0
2011-08-26 13:30:00,32.47,32.55,32.46,32.5,103000.0,30.0757,30.1498,30.0665,30.1035,103000.0
2011-08-26 13:35:00,32.49,32.53,32.48,32.49,100000.0,30.0943,30.1313,30.085,30.0943,100000.0
2011-08-26 13:40:00,32.49,32.52,32.46,32.47,110000.0,30.0943,30.122,30.0665,30.0757,110000.0
2011-08-26 13:45:00,32.48,32.49,32.44,32.47,65000.0,30.085,30.0943,30.0479,30.0757,65000.0
2011-08-26 13:50:00,32.48,32.54,32.48,32.5,173000.0,30.085,30.1406,30.085,30.1035,173000.0
2011-08-26 13:55:00,32.5,32.52,32.42,32.42,120000.0,30.1035,30.122,30.0294,30.0294,120000.0
2011-08-26 14:00:00,32.43,32.45,32.35,32.35,237000.0,30.0387,30.0572,29.9646,29.9646,237000.0
2011-08-26 14:05:00,32.35,32.35,32.29,32.29,124000.0,29.9646,29.9646,29.909,29.909,124000.0
2011-08-26 14:10:00,32.29,32.3,32.23,32.27,130000.0,29.909,29.9183,29.8534,29.8905,130000.0
2011-08-26 14:15:00,32.25,32.3,32.21,32.25,192000.0,29.872,29.9183,29.8349,29.872,192000.0
2011-08-26 14:20:00,32.25,32.3,32.24,32.28,88000.0,29.872,29.9183,29.8627,29.8997,88000.0
2011-08-26 14:25:00,32.27,32.3,32.25,32.26,89000.0,29.8905,29.9183,29.872,29.8812,89000.0
2011-08-26 14:30:00,32.27,32.34,32.26,32.34,71000.0,29.8905,29.9553,29.8812,29.9553,71000.0
2011-08-26 14:35:00,32.34,32.37,32.31,32.37,121000.0,29.9553,29.9831,29.9275,29.9831,121000.0
2011-08-26 14:40:00,32.38,32.48,32.38,32.45,78000.0,29.9924,30.085,29.9924,30.0572,78000.0
2011-08-26 14:45:00,32.45,32.52,32.45,32.48,182000.0,30.0572,30.122,30.0572,30.085,182000.0
2011-08-26 14:50:00,32.48,32.55,32.42,32.43,92000.0,30.085,30.1498,30.0294,30.0387,92000.0
2011-08-26 14:55:00,32.45,32.5,32.43,32.48,52000.0,30.0572,30.1035,30.0387,30.085,52000.0
2011-08-26 15:00:00,32.48,32.48,32.4,32.44,91000.0,30.085,30.085,30.0109,30.0479,91000.0
2011-08-26 15:05:00,32.42,32.43,32.37,32.41,76000.0,30.0294,30.0387,29.9831,30.0202,76000.0
2011-08-26 15:10:00,32.4,32.4,32.35,32.37,59000.0,30.0109,30.0109,29.9646,29.9831,59000.0
2011-08-26 15:15:00,32.39,32.39,32.26,32.28,130000.0,30.0016,30.0016,29.8812,29.8997,130000.0
2011-08-26 15:20:00,32.28,32.31,32.27,32.28,89000.0,29.8997,29.9275,29.8905,29.8997,89000.0
2011-08-26 15:25:00,32.26,32.33,32.25,32.33,77000.0,29.8812,29.9461,29.872,29.9461,77000.0
2011-08-26 15:30:00,32.34,32.39,32.31,32.39,126000.0,29.9553,30.0016,29.9275,30.0016,126000.0
2011-08-26 15:35:00,32.39,32.43,32.34,32.43,150000.0,30.0016,30.0387,29.9553,30.0387,150000.0
2011-08-26 15:40:00,32.42,32.49,32.42,32.47,107000.0,30.0294,30.0943,30.0294,30.0757,107000.0
2011-08-26 15:45:00,32.47,32.54,32.44,32.51,238000.0,30.0757,30.1406,30.0479,30.1128,238000.0
2011-08-26 15:50:00,32.5,32.52,32.46,32.5,192000.0,30.1035,30.122,30.0665,30.1035,192000.0
2011-08-26 15:55:00,32.5,32.56,32.47,32.51,287000.0,30.1035,30.1591,30.0757,30.1128,287000.0
2011-08-29 09:30:00,32.95,33.2,32.87,33.2,306000.0,30.5203,30.7519,30.4462,30.7519,306000.0
2011-08-29 09:35:00,33.17,33.21,33.14,33.2,197000.0,30.7241,30.7612,30.6963,30.7519,197000.0
2011-08-29 09:40:00,33.2,33.4,33.17,33.24,326000.0,30.7519,30.9372,30.7241,30.789,326000.0
2011-08-29 09:45:00,33.21,33.25,33.14,33.2,159000.0,30.7612,30.7982,30.6963,30.7519,159000.0
2011-08-29 09:50:00,33.2,33.23,33.0,33.07,148000.0,30.7519,30.7797,30.5666,30.6315,148000.0
2011-08-29 09:55:00,33.09,33.13,33.0,33.07,103000.0,30.65,30.6871,30.5666,30.6315,103000.0
2011-08-29 10:00:00,33.04,33.1,33.0,33.03,139000.0,30.6037,30.6593,30.5666,30.5944,139000.0
2011-08-29 10:05:00,33.04,33.07,32.93,32.93,151000.0,30.6037,30.6315,30.5018,30.5018,151000.0
2011-08-29 10:10:00,32.98,33.0,32.79,32.86,159000.0,30.5481,30.5666,30.3721,30.437,159000.0
2011-08-29 10:15:00,32.87,32.91,32.74,32.76,162000.0,30.4462,30.4833,30.3258,30.3443,162000.0
2011-08-29 10:20:00,32.76,32.86,32.74,32.86,202000.0,30.3443,30.437,30.3258,30.437,202000.0
2011-08-29 10:25:00,32.87,32.9,32.82,32.87,142000.0,30.4462,30.474,30.3999,30.4462,142000.0
2011-08-29 10:30:00,32.86,32.87,32.79,32.82,126000.0,30.437,30.4462,30.3721,30.3999,126000.0
2011-08-29 10:35:00,32.84,32.84,32.77,32.81,81000.0,30.4184,30.4184,30.3536,30.3907,81000.0
2011-08-29 10:40:00,32.8,32.85,32.75,32.79,108000.0,30.3814,30.4277,30.3351,30.3721,108000.0
2011-08-29 10:45:00,32.83,32.83,32.75,32.76,116000.0,30.4092,30.4092,30.3351,30.3443,116000.0
2011-08-29 10:50:00,32.78,32.94,32.76,32.94,188000.0,30.3629,30.5111,30.3443,30.5111,188000.0
2011-08-29 10:55:00,32.94,32.95,32.85,32.89,79000.0,30.5111,30.5203,30.4277,30.4648,79000.0
2011-08-29 11:00:00,32.89,32.9,32.78,32.82,107000.0,30.4648,30.474,30.3629,30.3999,107000.0
2011-08-29 11:05:00,32.82,32.85,32.69,32.73,145000.0,30.3999,30.4277,30.2795,30.3166,145000.0
2011-08-29 11:10:00,32.76,32.76,32.67,32.72,59000.0,30.3443,30.3443,30.261,30.3073,59000.0
2011-08-29 11:15:00,32.73,32.73,32.69,32.73,68000.0,30.3166,30.3166,30.2795,30.3166,68000.0
2011-08-29 11:20:00,32.74,32.77,32.69,32.72,87000.0,30.3258,30.3536,30.2795,30.3073,87000.0
2011-08-29 11:25:00,32.71,32.76,32.71,32.75,59000.0,30.298,30.3443,30.298,30.3351,59000.0
2011-08-29 11:30:00,32.78,32.86,32.77,32.86,33000.0,30.3629,30.437,30.3536,30.437,33000.0
2011-08-29 11:35:00,32.85,32.89,32.83,32.86,76000.0,30.4277,30.4648,30.4092,30.437,76000.0
2011-08-29 11:40:00,32.86,32.87,32.81,32.86,53000.0,30.437,30.4462,30.3907,30.437,53000.0
2011-08-29 11:45:00,32.86,32.88,32.82,32.85,95000.0,30.437,30.4555,30.3999,30.4277,95000.0
2011-08-29 11:50:00,32.87,32.87,32.78,32.82,74000.0,30.4462,30.4462,30.3629,30.3999,74000.0
2011-08-29 11:55:00,32.82,32.84,32.79,32.79,57000.0,30.3999,30.4184,30.3721,30.3721,57000.0
2011-08-29 12:00:00,32.82,32.88,32.8,32.86,75000.0,30.3999,30.4555,30.3814,30.437,75000.0
2011-08-29 12:05:00,32.87,32.9,32.86,32.87,132000.0,30.4462,30.474,30.437,30.4462,132000.0
2011-08-29 12:10:00,32.88,32.89,32.82,32.83,255000.0,30.4555,30.4648,30.3999,30.4092,255000.0
2011-08-29 12:15:00,32.84,32.87,32.84,32.84,35000.0,30.4184,30.4462,30.4184,30.4184,35000.0
2011-08-29 12:20:00,32.87,32.9,32.85,32.89,58000.0,30.4462,30.474,30.4277,30.4648,58000.0
2011-08-29 12:25:00,32.89,32.91,32.86,32.86,103000.0,30.4648,30.4833,30.437,30.437,103000.0
2011-08-29 12:30:00,32.87,32.89,32.86,32.87,81000.0,30.4462,30.4648,30.437,30.4462,81000.0
2011-08-29 12:35:00,32.89,32.93,32.87,32.92,101000.0,30.4648,30.5018,30.4462,30.4925,101000.0
2011-08-29 12:40:00,32.93,32.96,32.92,32.96,109000.0,30.5018,30.5296,30.4925,30.5296,109000.0
2011-08-29 12:45:00,32.95,32.98,32.95,32.97,105000.0,30.5203,30.5481,30.5203,30.5389,105000.0
2011-08-29 12:50:00,32.96,33.0,32.96,32.99,76000.0,30.5296,30.5666,30.5296,30.5574,76000.0
2011-08-29 12:55:00,33.0,33.0,32.96,32.96,55000.0,30.5666,30.5666,30.5296,30.5296,55000.0
2011-08-29 13:00:00,32.97,33.0,32.97,33.0,28000.0,30.5389,30.5666,30.5389,30.5666,28000.0
2011-08-29 13:05:00,32.99,33.01,32.97,32.98,153000.0,30.5574,30.5759,30.5389,30.5481,153000.0
2011-08-29 13:10:00,32.98,33.04,32.98,33.02,148000.0,30.5481,30.6037,30.5481,30.5852,148000.0
2011-08-29 13:15:00,33.02,33.03,32.99,33.02,128000.0,30.5852,30.5944,30.5574,30.5852,128000.0
2011-08-29 13:20:00,33.01,33.02,32.99,32.99,113000.0,30.5759,30.5852,30.5574,30.5574,113000.0
2011-08-29 13:25:00,33.0,33.0,32.94,32.94,68000.0,30.5666,30.5666,30.5111,30.5111,68000.0
2011-08-29 13:30:00,32.94,32.95,32.9,32.95,28000.0,30.5111,30.5203,30.474,30.5203,28000.0
2011-08-29 13:35:00,32.93,32.93,32.86,32.86,51000.0,30.5018,30.5018,30.437,30.437,51000.0
2011-08-29 13:40:00,32.87,32.87,32.72,32.74,100000.0,30.4462,30.4462,30.3073,30.3258,100000.0
2011-08-29 13:45:00,32.74,32.74,32.67,32.68,90000.0,30.3258,30.3258,30.261,30.2702,90000.0
2011-08-29 13:50:00,32.68,32.74,32.66,32.7,119000.0,30.2702,30.3258,30.2517,30.2888,119000.0
2011-08-29 13:55:00,32.68,32.71,32.68,32.7,63000.0,30.2702,30.298,30.2702,30.2888,63000.0
2011-08-29 14:00:00,32.7,32.87,32.7,32.87,162000.0,30.2888,30.4462,30.2888,30.4462,162000.0
2011-08-29 14:05:00,32.87,32.92,32.86,32.92,101000.0,30.4462,30.4925,30.437,30.4925,101000.0
2011-08-29 14:10:00,32.92,32.93,32.88,32.9,154000.0,30.4925,30.5018,30.4555,30.474,154000.0
2011-08-29 14:15:00,32.91,32.91,32.82,32.82,75000.0,30.4833,30.4833,30.3999,30.3999,75000.0
2011-08-29 14:20:00,32.82,32.83,32.75,32.77,72000.0,30.3999,30.4092,30.3351,30.3536,72000.0
2011-08-29 14:25:00,32.78,32.83,32.78,32.83,65000.0,30.3629,30.4092,30.3629,30.4092,65000.0
2011-08-29 14:30:00,32.83,32.88,32.82,32.86,89000.0,30.4092,30.4555,30.3999,30.437,89000.0
2011-08-29 14:35:00,32.88,32.88,32.83,32.83,88000.0,30.4555,30.4555,30.4092,30.4092,88000.0
2011-08-29 14:40:00,32.83,32.84,32.81,32.82,57000.0,30.4092,30.4184,30.3907,30.3999,57000.0
2011-08-29 14:45:00,32.82,32.83,32.78,32.81,118000.0,30.3999,30.4092,30.3629,30.3907,118000.0
2011-08-29 14:50:00,32.8,32.81,32.75,32.77,80000.0,30.3814,30.3907,30.3351,30.3536,80000.0
2011-08-29 14:55:00,32.75,32.76,32.68,32.71,109000.0,30.3351,30.3443,30.2702,30.298,109000.0
2011-08-29 15:00:00,32.71,32.8,32.7,32.8,240000.0,30.298,30.3814,30.2888,30.3814,240000.0
2011-08-29 15:05:00,32.8,32.81,32.69,32.71,249000.0,30.3814,30.3907,30.2795,30.298,249000.0
2011-08-29 15:10:00,32.71,32.75,32.64,32.68,281000.0,30.298,30.3351,30.2332,30.2702,281000.0
2011-08-29 15:15:00,32.68,32.7,32.66,32.67,182000.0,30.2702,30.2888,30.2517,30.261,182000.0
2011-08-29 15:20:00,32.66,32.7,32.64,32.67,278000.0,30.2517,30.2888,30.2332,30.261,278000.0
2011-08-29 15:25:00,32.67,32.68,32.57,32.6,261000.0,30.261,30.2702,30.1684,30.1961,261000.0
2011-08-29 15:30:00,32.6,32.67,32.59,32.67,411000.0,30.1961,30.261,30.1869,30.261,411000.0
2011-08-29 15:35:00,32.67,32.67,32.59,32.6,350000.0,30.261,30.261,30.1869,30.1961,350000.0
2011-08-29 15:40:00,32.62,32.62,32.43,32.44,677000.0,30.2147,30.2147,30.0387,30.0479,677000.0
2011-08-29 15:45:00,32.45,32.46,32.25,32.25,992000.0,30.0572,30.0665,29.872,29.872,992000.0
2011-08-29 15:50:00,32.28,32.56,32.18,32.53,1493000.0,29.8997,30.1591,29.8071,30.1313,1493000.0
2011-08-29 15:55:00,32.54,32.77,32.49,32.71,1408000.0,30.1406,30.3536,30.0943,30.298,1408000.0
2011-08-30 09:30:00,32.53,32.84,32.5,32.78,258000.0,30.1313,30.4184,30.1035,30.3629,258000.0
2011-08-30 09:35:00,32.77,32.78,32.56,32.58,139000.0,30.3536,30.3629,30.1591,30.1776,139000.0
2011-08-30 09:40:00,32.58,32.68,32.54,32.55,83000.0,30.1776,30.2702,30.1406,30.1498,83000.0
2011-08-30 09:45:00,32.55,32.6,32.48,32.51,196000.0,30.1498,30.1961,30.085,30.1128,196000.0
2011-08-30 09:50:00,32.45,32.55,32.41,32.46,193000.0,30.0572,30.1498,30.0202,30.0665,193000.0
2011-08-30 09:55:00,32.49,32.5,32.43,32.48,101000.0,30.0943,30.1035,30.0387,30.085,101000.0
2011-08-30 10:00:00,32.48,32.51,32.22,32.24,361000.0,30.085,30.1128,29.8442,29.8627,361000.0
2011-08-30 10:05:00,32.24,32.3,32.2,32.24,165000.0,29.8627,29.9183,29.8256,29.8627,165000.0
2011-08-30 10:10:00,32.24,32.24,32.1,32.16,327000.0,29.8627,29.8627,29.733,29.7886,327000.0
2011-08-30 10:15:00,32.13,32.35,32.13,32.26,190000.0,29.7608,29.9646,29.7608,29.8812,190000.0
2011-08-30 10:20:00,32.24,32.41,32.2,32.41,164000.0,29.8627,30.0202,29.8256,30.0202,164000.0
2011-08-30 10:25:00,32.39,32.41,32.33,32.37,58000.0,30.0016,30.0202,29.9461,29.9831,58000.0
2011-08-30 10:30:00,32.37,32.54,32.36,32.54,96000.0,29.9831,30.1406,29.9738,30.1406,96000.0
2011-08-30 10:35:00,32.52,32.61,32.51,32.58,161000.0,30.122,30.2054,30.1128,30.1776,161000.0
2011-08-30 10:40:00,32.58,32.6,32.46,32.53,102000.0,30.1776,30.1961,30.0665,30.1313,102000.0
2011-08-30 10:45:00,32.54,32.55,32.48,32.48,51000.0,30.1406,30.1498,30.085,30.085,51000.0
2011-08-30 10:50:00,32.5,32.5,32.43,32.46,97000.0,30.1035,30.1035,30.0387,30.0665,97000.0
2011-08-30 10:55:00,32.45,32.54,32.44,32.53,115000.0,30.0572,30.1406,30.0479,30.1313,115000.0
2011-08-30 11:00:00,32.52,32.62,32.52,32.62,64000.0,30.122,30.2147,30.122,30.2147,64000.0
2011-08-30 11:05:00,32.63,32.76,32.63,32.74,160000.0,30.2239,30.3443,30.2239,30.3258,160000.0
2011-08-30 11:10:00,32.74,32.76,32.66,32.7,171000.0,30.3258,30.3443,30.2517,30.2888,171000.0
2011-08-30 11:15:00,32.7,32.7,32.6,32.61,87000.0,30.2888,30.2888,30.1961,30.2054,87000.0
2011-08-30 11:20:00,32.6,32.6,32.56,32.6,204000.0,30.1961,30.1961,30.1591,30.1961,204000.0
2011-08-30 11:25:00,32.6,32.84,32.55,32.8,287000.0,30.1961,30.4184,30.1498,30.3814,287000.0
2011-08-30 11:30:00,32.8,32.93,32.8,32.89,155000.0,30.3814,30.5018,30.3814,30.4648,155000.0
2011-08-30 11:35:00,32.89,33.03,32.89,33.03,167000.0,30.4648,30.5944,30.4648,30.5944,167000.0
2011-08-30 11:40:00,33.01,33.18,33.01,33.13,354000.0,30.5759,30.7334,30.5759,30.6871,354000.0
2011-08-30 11:45:00,33.13,33.13,32.98,32.98,94000.0,30.6871,30.6871,30.5481,30.5481,94000.0
2011-08-30 11:50:00,32.98,32.99,32.84,32.92,119000.0,30.5481,30.5574,30.4184,30.4925,119000.0
2011-08-30 11:55:00,32.92,32.94,32.87,32.9,70000.0,30.4925,30.5111,30.4462,30.474,70000.0
2011-08-30 12:00:00,32.9,32.93,32.88,32.89,97000.0,30.474,30.5018,30.4555,30.4648,97000.0
2011-08-30 12:05:00,32.88,32.89,32.81,32.81,42000.0,30.4555,30.4648,30.3907,30.3907,42000.0
2011-08-30 12:10:00,32.82,32.85,32.8,32.81,38000.0,30.3999,30.4277,30.3814,30.3907,38000.0
2011-08-30 12:15:00,32.81,32.9,32.8,32.88,34000.0,30.3907,30.474,30.3814,30.4555,34000.0
2011-08-30 12:20:00,32.87,32.93,32.87,32.93,39000.0,30.4462,30.5018,30.4462,30.5018,39000.0
2011-08-30 12:25:00,32.92,32.93,32.86,32.88,155000.0,30.4925,30.5018,30.437,30.4555,155000.0
2011-08-30 12:30:00,32.88,32.91,32.82,32.86,101000.0,30.4555,30.4833,30.3999,30.437,101000.0
2011-08-30 12:35:00,32.86,32.87,32.83,32.83,39000.0,30.437,30.4462,30.4092,30.4092,39000.0
2011-08-30 12:40:00,32.85,32.85,32.69,32.69,60000.0,30.4277,30.4277,30.2795,30.2795,60000.0
2011-08-30 12:45:00,32.68,32.73,32.61,32.68,149000.0,30.2702,30.3166,30.2054,30.2702,149000.0
2011-08-30 12:50:00,32.66,32.75,32.66,32.73,210000.0,30.2517,30.3351,30.2517,30.3166,210000.0
2011-08-30 12:55:00,32.69,32.69,32.6,32.61,102000.0,30.2795,30.2795,30.1961,30.2054,102000.0
2011-08-30 13:00:00,32.62,32.64,32.6,32.6,69000.0,30.2147,30.2332,30.1961,30.1961,69000.0
2011-08-30 13:05:00,32.57,32.66,32.56,32.65,109000.0,30.1684,30.2517,30.1591,30.2425,109000.0
2011-08-30 13:10:00,32.65,32.77,32.64,32.72,122000.0,30.2425,30.3536,30.2332,30.3073,122000.0
2011-08-30 13:15:00,32.73,32.73,32.66,32.66,38000.0,30.3166,30.3166,30.2517,30.2517,38000.0
2011-08-30 13:20:00,32.67,32.7,32.66,32.68,81000.0,30.261,30.2888,30.2517,30.2702,81000.0
2011-08-30 13:25:00,32.69,32.69,32.64,32.64,34000.0,30.2795,30.2795,30.2332,30.2332,34000.0
2011-08-30 13:30:00,32.64,32.64,32.59,32.61,13000.0,30.2332,30.2332,30.1869,30.2054,13000.0
2011-08-30 13:35:00,32.61,32.62,32.58,32.6,54000.0,30.2054,30.2147,30.1776,30.1961,54000.0
2011-08-30 13:40:00,32.59,32.62,32.59,32.61,25000.0,30.1869,30.2147,30.1869,30.2054,25000.0
2011-08-30 13:45:00,32.61,32.66,32.59,32.66,50000.0,30.2054,30.2517,30.1869,30.2517,50000.0
2011-08-30 13:50:00,32.65,32.68,32.58,32.61,75000.0,30.2425,30.2702,30.1776,30.2054,75000.0
2011-08-30 13:55:00,32.6,32.7,32.6,32.63,60000.0,30.1961,30.2888,30.1961,30.2239,60000.0
2011-08-30 14:00:00,32.65,32.72,32.61,32.65,103000.0,30.2425,30.3073,30.2054,30.2425,103000.0
2011-08-30 14:05:00,32.64,32.67,32.61,32.66,29000.0,30.2332,30.261,30.2054,30.2517,29000.0
2011-08-30 14:10:00,32.66,32.71,32.62,32.69,108000.0,30.2517,30.298,30.2147,30.2795,108000.0
2011-08-30 14:15:00,32.71,32.75,32.7,32.72,54000.0,30.298,30.3351,30.2888,30.3073,54000.0
2011-08-30 14:20:00,32.72,32.73,32.69,32.7,83000.0,30.3073,30.3166,30.2795,30.2888,83000.0
2011-08-30 14:25:00,32.7,32.83,32.7,32.83,117000.0,30.2888,30.4092,30.2888,30.4092,117000.0
2011-08-30 14:30:00,32.83,32.89,32.82,32.88,71000.0,30.4092,30.4648,30.3999,30.4555,71000.0
2011-08-30 14:35:00,32.87,32.89,32.78,32.81,108000.0,30.4462,30.4648,30.3629,30.3907,108000.0
2011-08-30 14:40:00,32.81,32.87,32.79,32.84,103000.0,30.3907,30.4462,30.3721,30.4184,103000.0
2011-08-30 14:45:00,32.81,32.85,32.77,32.8,262000.0,30.3907,30.4277,30.3536,30.3814,262000.0
2011-08-30 14:50:00,32.79,32.81,32.76,32.77,171000.0,30.3721,30.3907,30.3443,30.3536,171000.0
2011-08-30 14:55:00,32.78,32.93,32.76,32.93,156000.0,30.3629,30.5018,30.3443,30.5018,156000.0
2011-08-30 15:00:00,32.92,32.93,32.88,32.9,155000.0,30.4925,30.5018,30.4555,30.474,155000.0
2011-08-30 15:05:00,32.9,32.92,32.85,32.86,52000.0,30.474,30.4925,30.4277,30.437,52000.0
2011-08-30 15:10:00,32.87,32.87,32.79,32.83,76000.0,30.4462,30.4462,30.3721,30.4092,76000.0
2011-08-30 15:15:00,32.83,32.92,32.82,32.88,83000.0,30.4092,30.4925,30.3999,30.4555,83000.0
2011-08-30 15:20:00,32.89,32.93,32.87,32.93,69000.0,30.4648,30.5018,30.4462,30.5018,69000.0
2011-08-30 15:25:00,32.93,32.95,32.88,32.94,128000.0,30.5018,30.5203,30.4555,30.5111,128000.0
2011-08-30 15:30:00,32.94,33.01,32.93,33.0,213000.0,30.5111,30.5759,30.5018,30.5666,213000.0
2011-08-30 15:35:00,32.99,33.03,32.98,33.01,133000.0,30.5574,30.5944,30.5481,30.5759,133000.0
2011-08-30 15:40:00,33.01,33.04,32.97,33.03,116000.0,30.5759,30.6037,30.5389,30.5944,116000.0
2011-08-30 15:45:00,33.02,33.03,32.94,33.0,175000.0,30.5852,30.5944,30.5111,30.5666,175000.0
2011-08-30 15:50:00,33.0,33.03,32.92,32.93,277000.0,30.5666,30.5944,30.4925,30.5018,277000.0
2011-08-30 15:55:00,32.93,32.99,32.92,32.96,756000.0,30.5018,30.5574,30.4925,30.5296,756000.0
2011-08-31 09:30:00,33.29,33.33,33.12,33.3,239000.0,30.8353,30.8723,30.6778,30.8445,239000.0
2011-08-31 09:35:00,33.26,33.3,33.2,33.27,144000.0,30.8075,30.8445,30.7519,30.8167,144000.0
2011-08-31 09:40:00,33.24,33.3,33.2,33.26,155000.0,30.789,30.8445,30.7519,30.8075,155000.0
2011-08-31 09:45:00,33.24,33.35,33.21,33.32,243000.0,30.789,30.8908,30.7612,30.8631,243000.0
2011-08-31 09:50:00,33.35,33.44,33.34,33.44,189000.0,30.8908,30.9742,30.8816,30.9742,189000.0
2011-08-31 09:55:00,33.43,33.5,33.37,33.38,184000.0,30.9649,31.0298,30.9094,30.9186,184000.0
2011-08-31 10:00:00,33.4,33.48,33.37,33.44,129000.0,30.9372,31.0113,30.9094,30.9742,129000.0
2011-08-31 10:05:00,33.44,33.48,33.42,33.44,73000.0,30.9742,31.0113,30.9557,30.9742,73000.0
2011-08-31 10:10:00,33.45,33.52,33.44,33.52,383000.0,30.9835,31.0483,30.9742,31.0483,383000.0
2011-08-31 10:15:00,33.52,33.53,33.49,33.49,127000.0,31.0483,31.0576,31.0205,31.0205,127000.0
2011-08-31 10:20:00,33.49,33.52,33.47,33.49,126000.0,31.0205,31.0483,31.002,31.0205,126000.0
2011-08-31 10:25:00,33.47,33.5,33.47,33.48,165000.0,31.002,31.0298,31.002,31.0113,165000.0
2011-08-31 10:30:00,33.48,33.53,33.44,33.5,209000.0,31.0113,31.0576,30.9742,31.0298,209000.0
2011-08-31 10:35:00,33.51,33.58,33.48,33.48,155000.0,31.039,31.1039,31.0113,31.0113,155000.0
2011-08-31 10:40:00,33.49,33.5,33.38,33.39,63000.0,31.0205,31.0298,30.9186,30.9279,63000.0
2011-08-31 10:45:00,33.4,33.43,33.31,33.34,148000.0,30.9372,30.9649,30.8538,30.8816,148000.0
2011-08-31 10:50:00,33.35,33.36,33.29,33.34,70000.0,30.8908,30.9001,30.8353,30.8816,70000.0
2011-08-31 10:55:00,33.33,33.34,33.28,33.31,102000.0,30.8723,30.8816,30.826,30.8538,102000.0
2011-08-31 11:00:00,33.29,33.33,33.29,33.31,69000.0,30.8353,30.8723,30.8353,30.8538,69000.0
2011-08-31 11:05:00,33.32,33.43,33.31,33.43,97000.0,30.8631,30.9649,30.8538,30.9649,97000.0
2011-08-31 11:10:00,33.43,33.45,33.38,33.41,118000.0,30.9649,30.9835,30.9186,30.9464,118000.0
2011-08-31 11:15:00,33.38,33.38,33.29,33.29,20000.0,30.9186,30.9186,30.8353,30.8353,20000.0
2011-08-31 11:20:00,33.29,33.29,33.2,33.2,103000.0,30.8353,30.8353,30.7519,30.7519,103000.0
2011-08-31 11:25:00,33.21,33.22,33.13,33.13,119000.0,30.7612,30.7704,30.6871,30.6871,119000.0
2011-08-31 11:30:00,33.14,33.14,33.05,33.05,100000.0,30.6963,30.6963,30.613,30.613,100000.0
2011-08-31 11:35:00,33.08,33.08,33.02,33.02,71000.0,30.6408,30.6408,30.5852,30.5852,71000.0
2011-08-31 11:40:00,33.04,33.07,33.02,33.03,43000.0,30.6037,30.6315,30.5852,30.5944,43000.0
2011-08-31 11:45:00,33.01,33.02,32.96,32.98,48000.0,30.5759,30.5852,30.5296,30.5481,48000.0
2011-08-31 11:50:00,32.99,33.02,32.96,32.99,46000.0,30.5574,30.5852,30.5296,30.5574,46000.0
2011-08-31 11:55:00,33.01,33.01,32.98,32.99,102000.0,30.5759,30.5759,30.5481,30.5574,102000.0
2011-08-31 12:00:00,32.99,33.04,32.99,33.0,103000.0,30.5574,30.6037,30.5574,30.5666,103000.0
2011-08-31 12:05:00,33.02,33.04,32.99,32.99,32000.0,30.5852,30.6037,30.5574,30.5574,32000.0
2011-08-31 12:10:00,33.02,33.03,32.99,33.03,72000.0,30.5852,30.5944,30.5574,30.5944,72000.0
2011-08-31 12:15:00,33.05,33.1,33.0,33.05,91000.0,30.613,30.6593,30.5666,30.613,91000.0
2011-08-31 12:20:00,33.04,33.04,33.0,33.0,72000.0,30.6037,30.6037,30.5666,30.5666,72000.0
2011-08-31 12:25:00,32.99,33.02,32.99,32.99,46000.0,30.5574,30.5852,30.5574,30.5574,46000.0
2011-08-31 12:30:00,32.99,33.01,32.97,32.97,67000.0,30.5574,30.5759,30.5389,30.5389,67000.0
2011-08-31 12:35:00,32.99,33.0,32.89,32.9,78000.0,30.5574,30.5666,30.4648,30.474,78000.0
2011-08-31 12:40:00,32.94,32.94,32.86,32.86,43000.0,30.5111,30.5111,30.437,30.437,43000.0
2011-08-31 12:45:00,32.88,32.91,32.84,32.86,70000.0,30.4555,30.4833,30.4184,30.437,70000.0
2011-08-31 12:50:00,32.87,32.94,32.87,32.89,88000.0,30.4462,30.5111,30.4462,30.4648,88000.0
2011-08-31 12:55:00,32.92,32.95,32.89,32.94,42000.0,30.4925,30.5203,30.4648,30.5111,42000.0
2011-08-31 13:00:00,32.95,33.05,32.94,33.01,89000.0,30.5203,30.613,30.5111,30.5759,89000.0
2011-08-31 13:05:00,33.01,33.02,32.98,32.99,42000.0,30.5759,30.5852,30.5481,30.5574,42000.0
2011-08-31 13:10:00,32.99,33.08,32.98,33.08,91000.0,30.5574,30.6408,30.5481,30.6408,91000.0
2011-08-31 13:15:00,33.1,33.11,33.04,33.06,67000.0,30.6593,30.6685,30.6037,30.6222,67000.0
2011-08-31 13:20:00,33.05,33.08,33.04,33.04,43000.0,30.613,30.6408,30.6037,30.6037,43000.0
2011-08-31 13:25:00,33.06,33.08,33.04,33.04,116000.0,30.6222,30.6408,30.6037,30.6037,116000.0
2011-08-31 13:30:00,33.03,33.09,33.02,33.09,76000.0,30.5944,30.65,30.5852,30.65,76000.0
2011-08-31 13:35:00,33.09,33.13,33.03,33.1,176000.0,30.65,30.6871,30.5944,30.6593,176000.0
2011-08-31 13:40:00,33.1,33.1,33.04,33.04,41000.0,30.6593,30.6593,30.6037,30.6037,41000.0
2011-08-31 13:45:00,33.01,33.04,33.0,33.0,52000.0,30.5759,30.6037,30.5666,30.5666,52000.0
2011-08-31 13:50:00,33.0,33.02,32.98,32.98,62000.0,30.5666,30.5852,30.5481,30.5481,62000.0
2011-08-31 13:55:00,32.98,33.01,32.96,33.01,46000.0,30.5481,30.5759,30.5296,30.5759,46000.0
2011-08-31 14:00:00,32.98,33.02,32.97,32.99,53000.0,30.5481,30.5852,30.5389,30.5574,53000.0
2011-08-31 14:05:00,32.97,32.98,32.9,32.9,64000.0,30.5389,30.5481,30.474,30.474,64000.0
2011-08-31 14:10:00,32.9,32.92,32.87,32.89,43000.0,30.474,30.4925,30.4462,30.4648,43000.0
2011-08-31 14:15:00,32.89,32.91,32.85,32.86,39000.0,30.4648,30.4833,30.4277,30.437,39000.0
2011-08-31 14:20:00,32.86,32.88,32.83,32.86,63000.0,30.437,30.4555,30.4092,30.437,63000.0
2011-08-31 14:25:00,32.86,32.94,32.86,32.94,186000.0,30.437,30.5111,30.437,30.5111,186000.0
2011-08-31 14:30:00,32.95,32.98,32.88,32.88,57000.0,30.5203,30.5481,30.4555,30.4555,57000.0
2011-08-31 14:35:00,32.88,32.9,32.85,32.88,80000.0,30.4555,30.474,30.4277,30.4555,80000.0
2011-08-31 14:40:00,32.88,32.89,32.82,32.83,93000.0,30.4555,30.4648,30.3999,30.4092,93000.0
2011-08-31 14:45:00,32.83,32.86,32.82,32.83,73000.0,30.4092,30.437,30.3999,30.4092,73000.0
2011-08-31 14:50:00,32.84,32.84,32.71,32.71,92000.0,30.4184,30.4184,30.298,30.298,92000.0
2011-08-31 14:55:00,32.7,32.81,32.7,32.8,78000.0,30.2888,30.3907,30.2888,30.3814,78000.0
2011-08-31 15:00:00,32.79,32.84,32.78,32.82,69000.0,30.3721,30.4184,30.3629,30.3999,69000.0
2011-08-31 15:05:00,32.82,32.87,32.8,32.81,62000.0,30.3999,30.4462,30.3814,30.3907,62000.0
2011-08-31 15:10:00,32.8,32.82,32.7,32.75,187000.0,30.3814,30.3999,30.2888,30.3351,187000.0
2011-08-31 15:15:00,32.73,32.74,32.61,32.62,137000.0,30.3166,30.3258,30.2054,30.2147,137000.0
2011-08-31 15:20:00,32.64,32.75,32.64,32.73,153000.0,30.2332,30.3351,30.2332,30.3166,153000.0
2011-08-31 15:25:00,32.76,32.76,32.68,32.73,149000.0,30.3443,30.3443,30.2702,30.3166,149000.0
2011-08-31 15:30:00,32.76,32.81,32.74,32.79,90000.0,30.3443,30.3907,30.3258,30.3721,90000.0
2011-08-31 15:35:00,32.8,32.92,32.8,32.89,118000.0,30.3814,30.4925,30.3814,30.4648,118000.0
2011-08-31 15:40:00,32.9,32.96,32.87,32.96,96000.0,30.474,30.5296,30.4462,30.5296,96000.0
2011-08-31 15:45:00,32.97,33.05,32.94,33.0,160000.0,30.5389,30.613,30.5111,30.5666,160000.0
2011-08-31 15:50:00,33.02,33.03,32.92,32.93,172000.0,30.5852,30.5944,30.4925,30.5018,172000.0
2011-08-31 15:55:00,32.92,33.01,32.87,32.96,575000.0,30.4925,30.5759,30.4462,30.5296,575000.0
2011-09-01 09:30:00,33.01,33.29,32.85,33.01,159000.0,30.5759,30.8353,30.4277,30.5759,159000.0
2011-09-01 09:35:00,33.02,33.3,33.02,33.16,271000.0,30.5852,30.8445,30.5852,30.7149,271000.0
2011-09-01 09:40:00,33.17,33.22,33.13,33.15,120000.0,30.7241,30.7704,30.6871,30.7056,120000.0
2011-09-01 09:45:00,33.1,33.29,33.07,33.23,237000.0,30.6593,30.8353,30.6315,30.7797,237000.0
2011-09-01 09:50:00,33.24,33.28,33.07,33.08,250000.0,30.789,30.826,30.6315,30.6408,250000.0
2011-09-01 09:55:00,33.08,33.24,33.01,33.24,342000.0,30.6408,30.789,30.5759,30.789,342000.0
2011-09-01 10:00:00,33.2,33.5,33.16,33.48,374000.0,30.7519,31.0298,30.7149,31.0113,374000.0
2011-09-01 10:05:00,33.47,33.52,33.16,33.2,416000.0,31.002,31.0483,30.7149,30.7519,416000.0
2011-09-01 10:10:00,33.2,33.2,32.98,33.07,215000.0,30.7519,30.7519,30.5481,30.6315,215000.0
2011-09-01 10:15:00,33.03,33.16,33.03,33.16,80000.0,30.5944,30.7149,30.5944,30.7149,80000.0
2011-09-01 10:20:00,33.19,33.29,33.17,33.24,118000.0,30.7426,30.8353,30.7241,30.789,118000.0
2011-09-01 10:25:00,33.27,33.3,33.23,33.23,68000.0,30.8167,30.8445,30.7797,30.7797,68000.0
2011-09-01 10:30:00,33.21,33.21,33.03,33.09,62000.0,30.7612,30.7612,30.5944,30.65,62000.0
2011-09-01 10:35:00,33.06,33.11,33.02,33.1,33000.0,30.6222,30.6685,30.5852,30.6593,33000.0
2011-09-01 10:40:00,33.07,33.22,33.07,33.2,29000.0,30.6315,30.7704,30.6315,30.7519,29000.0
2011-09-01 10:45:00,33.15,33.22,33.06,33.11,155000.0,30.7056,30.7704,30.6222,30.6685,155000.0
2011-09-01 10:50:00,33.11,33.15,33.06,33.11,75000.0,30.6685,30.7056,30.6222,30.6685,75000.0
2011-09-01 10:55:00,33.11,33.14,33.07,33.12,35000.0,30.6685,30.6963,30.6315,30.6778,35000.0
2011-09-01 11:00:00,33.11,33.14,33.04,33.07,69000.0,30.6685,30.6963,30.6037,30.6315,69000.0
2011-09-01 11:05:00,33.07,33.08,33.05,33.07,46000.0,30.6315,30.6408,30.613,30.6315,46000.0
2011-09-01 11:10:00,33.07,33.1,33.05,33.06,48000.0,30.6315,30.6593,30.613,30.6222,48000.0
2011-09-01 11:15:00,33.09,33.18,33.09,33.18,60000.0,30.65,30.7334,30.65,30.7334,60000.0
2011-09-01 11:20:00,33.17,33.24,33.15,33.2,95000.0,30.7241,30.789,30.7056,30.7519,95000.0
2011-09-01 11:25:00,33.23,33.25,33.17,33.24,80000.0,30.7797,30.7982,30.7241,30.789,80000.0
2011-09-01 11:30:00,33.22,33.29,33.21,33.28,56000.0,30.7704,30.8353,30.7612,30.826,56000.0
2011-09-01 11:35:00,33.27,33.29,33.21,33.25,93000.0,30.8167,30.8353,30.7612,30.7982,93000.0
2011-09-01 11:40:00,33.27,33.29,33.15,33.21,119000.0,30.8167,30.8353,30.7056,30.7612,119000.0
2011-09-01 11:45:00,33.21,33.26,33.2,33.22,97000.0,30.7612,30.8075,30.7519,30.7704,97000.0
2011-09-01 11:50:00,33.23,33.25,33.14,33.19,290000.0,30.7797,30.7982,30.6963,30.7426,290000.0
2011-09-01 11:55:00,33.21,33.23,33.14,33.15,65000.0,30.7612,30.7797,30.6963,30.7056,65000.0
2011-09-01 12:00:00,33.14,33.19,33.1,33.18,59000.0,30.6963,30.7426,30.6593,30.7334,59000.0
2011-09-01 12:05:00,33.18,33.23,33.17,33.23,57000.0,30.7334,30.7797,30.7241,30.7797,57000.0
2011-09-01 12:10:00,33.22,33.25,33.17,33.25,43000.0,30.7704,30.7982,30.7241,30.7982,43000.0
2011-09-01 12:15:00,33.24,33.3,33.21,33.29,70000.0,30.789,30.8445,30.7612,30.8353,70000.0
2011-09-01 12:20:00,33.3,33.36,33.29,33.35,72000.0,30.8445,30.9001,30.8353,30.8908,72000.0
2011-09-01 12:25:00,33.34,33.36,33.32,33.35,64000.0,30.8816,30.9001,30.8631,30.8908,64000.0
2011-09-01 12:30:00,33.35,33.35,33.31,33.35,51000.0,30.8908,30.8908,30.8538,30.8908,51000.0
2011-09-01 12:35:00,33.35,33.35,33.29,33.29,51000.0,30.8908,30.8908,30.8353,30.8353,51000.0
2011-09-01 12:40:00,33.31,33.32,33.26,33.3,25000.0,30.8538,30.8631,30.8075,30.8445,25000.0
2011-09-01 12:45:00,33.3,33.32,33.27,33.28,89000.0,30.8445,30.8631,30.8167,30.826,89000.0
2011-09-01 12:50:00,33.27,33.3,33.26,33.26,85000.0,30.8167,30.8445,30.8075,30.8075,85000.0
2011-09-01 12:55:00,33.27,33.29,33.16,33.17,75000.0,30.8167,30.8353,30.7149,30.7241,75000.0
2011-09-01 13:00:00,33.16,33.21,33.15,33.19,74000.0,30.7149,30.7612,30.7056,30.7426,74000.0
2011-09-01 13:05:00,33.22,33.22,33.17,33.17,42000.0,30.7704,30.7704,30.7241,30.7241,42000.0
2011-09-01 13:10:00,33.2,33.24,33.19,33.24,69000.0,30.7519,30.789,30.7426,30.789,69000.0
2011-09-01 13:15:00,33.23,33.31,33.21,33.3,37000.0,30.7797,30.8538,30.7612,30.8445,37000.0
2011-09-01 13:20:00,33.33,33.34,33.29,33.29,96000.0,30.8723,30.8816,30.8353,30.8353,96000.0
2011-09-01 13:25:00,33.28,33.34,33.26,33.3,82000.0,30.826,30.8816,30.8075,30.8445,82000.0
2011-09-01 13:30:00,33.29,33.31,33.22,33.26,74000.0,30.8353,30.8538,30.7704,30.8075,74000.0
2011-09-01 13:35:00,33.27,33.27,33.21,33.22,111000.0,30.8167,30.8167,30.7612,30.7704,111000.0
2011-09-01 13:40:00,33.2,33.22,33.14,33.18,42000.0,30.7519,30.7704,30.6963,30.7334,42000.0
2011-09-01 13:45:00,33.16,33.19,33.15,33.18,65000.0,30.7149,30.7426,30.7056,30.7334,65000.0
2011-09-01 13:50:00,33.17,33.18,33.12,33.15,230000.0,30.7241,30.7334,30.6778,30.7056,230000.0
2011-09-01 13:55:00,33.15,33.21,33.09,33.17,397000.0,30.7056,30.7612,30.65,30.7241,397000.0
2011-09-01 14:00:00,33.17,33.17,33.11,33.14,104000.0,30.7241,30.7241,30.6685,30.6963,104000.0
2011-09-01 14:05:00,33.12,33.13,33.06,33.07,124000.0,30.6778,30.6871,30.6222,30.6315,124000.0
2011-09-01 14:10:00,33.06,33.12,33.06,33.08,37000.0,30.6222,30.6778,30.6222,30.6408,37000.0
2011-09-01 14:15:00,33.07,33.09,33.05,33.07,249000.0,30.6315,30.65,30.613,30.6315,249000.0
2011-09-01 14:20:00,33.07,33.11,33.06,33.09,156000.0,30.6315,30.6685,30.6222,30.65,156000.0
2011-09-01 14:25:00,33.09,33.1,33.06,33.08,90000.0,30.65,30.6593,30.6222,30.6408,90000.0
2011-09-01 14:30:00,33.09,33.17,33.09,33.15,95000.0,30.65,30.7241,30.65,30.7056,95000.0
2011-09-01 14:35:00,33.18,33.21,33.12,33.2,520000.0,30.7334,30.7612,30.6778,30.7519,520000.0
2011-09-01 14:40:00,33.21,33.26,33.2,33.22,101000.0,30.7612,30.8075,30.7519,30.7704,101000.0
2011-09-01 14:45:00,33.22,33.23,33.19,33.19,91000.0,30.7704,30.7797,30.7426,30.7426,91000.0
2011-09-01 14:50:00,33.19,33.21,33.17,33.19,65000.0,30.7426,30.7612,30.7241,30.7426,65000.0
2011-09-01 14:55:00,33.2,33.2,33.13,33.13,72000.0,30.7519,30.7519,30.6871,30.6871,72000.0
2011-09-01 15:00:00,33.12,33.12,33.1,33.11,200000.0,30.6778,30.6778,30.6593,30.6685,200000.0
2011-09-01 15:05:00,33.1,33.13,33.1,33.11,232000.0,30.6593,30.6871,30.6593,30.6685,232000.0
2011-09-01 15:10:00,33.11,33.17,33.1,33.14,95000.0,30.6685,30.7241,30.6593,30.6963,95000.0
2011-09-01 15:15:00,33.14,33.18,33.06,33.15,112000.0,30.6963,30.7334,30.6222,30.7056,112000.0
2011-09-01 15:20:00,33.13,33.21,33.1,33.21,59000.0,30.6871,30.7612,30.6593,30.7612,59000.0
2011-09-01 15:25:00,33.21,33.22,33.16,33.16,71000.0,30.7612,30.7704,30.7149,30.7149,71000.0
2011-09-01 15:30:00,33.19,33.19,33.11,33.12,95000.0,30.7426,30.7426,30.6685,30.6778,95000.0
2011-09-01 15:35:00,33.13,33.17,33.11,33.12,106000.0,30.6871,30.7241,30.6685,30.6778,106000.0
2011-09-01 15:40:00,33.12,33.12,33.05,33.11,129000.0,30.6778,30.6778,30.613,30.6685,129000.0
2011-09-01 15:45:00,33.13,33.15,33.06,33.12,188000.0,30.6871,30.7056,30.6222,30.6778,188000.0
2011-09-01 15:50:00,33.12,33.14,33.09,33.12,207000.0,30.6778,30.6963,30.65,30.6778,207000.0
2011-09-01 15:55:00,33.13,33.13,32.98,33.0,468000.0,30.6871,30.6871,30.5481,30.5666,468000.0
2011-09-02 09:30:00,32.27,32.66,32.15,32.36,17000.0,29.8905,30.2517,29.7793,29.9738,17000.0
2011-09-02 09:35:00,32.36,32.63,32.13,32.18,340000.0,29.9738,30.2239,29.7608,29.8071,340000.0
2011-09-02 09:40:00,32.19,32.19,32.01,32.1,217000.0,29.8164,29.8164,29.6497,29.733,217000.0
2011-09-02 09:45:00,32.1,32.37,32.09,32.36,322000.0,29.733,29.9831,29.7238,29.9738,322000.0
2011-09-02 09:50:00,32.37,32.44,32.36,32.4,153000.0,29.9831,30.0479,29.9738,30.0109,153000.0
2011-09-02 09:55:00,32.42,32.47,32.3,32.42,161000.0,30.0294,30.0757,29.9183,30.0294,161000.0
2011-09-02 10:00:00,32.42,32.53,32.39,32.5,183000.0,30.0294,30.1313,30.0016,30.1035,183000.0
2011-09-02 10:05:00,32.48,32.48,32.25,32.35,295000.0,30.085,30.085,29.872,29.9646,295000.0
2011-09-02 10:10:00,32.36,32.5,32.36,32.49,141000.0,29.9738,30.1035,29.9738,30.0943,141000.0
2011-09-02 10:15:00,32.47,32.47,32.35,32.42,149000.0,30.0757,30.0757,29.9646,30.0294,149000.0
2011-09-02 10:20:00,32.42,32.42,32.32,32.35,90000.0,30.0294,30.0294,29.9368,29.9646,90000.0
2011-09-02 10:25:00,32.34,32.39,32.32,32.38,239000.0,29.9553,30.0016,29.9368,29.9924,239000.0
2011-09-02 10:30:00,32.39,32.41,32.34,32.41,60000.0,30.0016,30.0202,29.9553,30.0202,60000.0
2011-09-02 10:35:00,32.43,32.44,32.3,32.38,68000.0,30.0387,30.0479,29.9183,29.9924,68000.0
2011-09-02 10:40:00,32.41,32.42,32.3,32.32,83000.0,30.0202,30.0294,29.9183,29.9368,83000.0
2011-09-02 10:45:00,32.31,32.33,32.26,32.28,97000.0,29.9275,29.9461,29.8812,29.8997,97000.0
2011-09-02 10:50:00,32.28,32.34,32.22,32.3,59000.0,29.8997,29.9553,29.8442,29.9183,59000.0
2011-09-02 10:55:00,32.3,32.35,32.29,32.3,62000.0,29.9183,29.9646,29.909,29.9183,62000.0
2011-09-02 11:00:00,32.34,32.42,32.33,32.39,210000.0,29.9553,30.0294,29.9461,30.0016,210000.0
2011-09-02 11:05:00,32.4,32.43,32.36,32.38,93000.0,30.0109,30.0387,29.9738,29.9924,93000.0
2011-09-02 11:10:00,32.38,32.42,32.38,32.41,65000.0,29.9924,30.0294,29.9924,30.0202,65000.0
2011-09-02 11:15:00,32.4,32.46,32.39,32.46,93000.0,30.0109,30.0665,30.0016,30.0665,93000.0
2011-09-02 11:20:00,32.46,32.5,32.45,32.48,57000.0,30.0665,30.1035,30.0572,30.085,57000.0
2011-09-02 11:25:00,32.49,32.5,32.44,32.46,42000.0,30.0943,30.1035,30.0479,30.0665,42000.0
2011-09-02 11:30:00,32.5,32.5,32.44,32.46,103000.0,30.1035,30.1035,30.0479,30.0665,103000.0
2011-09-02 11:35:00,32.45,32.51,32.45,32.47,61000.0,30.0572,30.1128,30.0572,30.0757,61000.0
2011-09-02 11:40:00,32.47,32.52,32.45,32.52,67000.0,30.0757,30.122,30.0572,30.122,67000.0
2011-09-02 11:45:00,32.5,32.52,32.46,32.48,54000.0,30.1035,30.122,30.0665,30.085,54000.0
2011-09-02 11:50:00,32.48,32.52,32.48,32.48,23000.0,30.085,30.122,30.085,30.085,23000.0
2011-09-02 11:55:00,32.49,32.49,32.42,32.42,67000.0,30.0943,30.0943,30.0294,30.0294,67000.0
2011-09-02 12:00:00,32.45,32.47,32.41,32.43,40000.0,30.0572,30.0757,30.0202,30.0387,40000.0
2011-09-02 12:05:00,32.44,32.48,32.42,32.44,35000.0,30.0479,30.085,30.0294,30.0479,35000.0
2011-09-02 12:10:00,32.45,32.49,32.41,32.49,174000.0,30.0572,30.0943,30.0202,30.0943,174000.0
2011-09-02 12:15:00,32.5,32.5,32.41,32.41,125000.0,30.1035,30.1035,30.0202,30.0202,125000.0
2011-09-02 12:20:00,32.43,32.51,32.43,32.44,74000.0,30.0387,30.1128,30.0387,30.0479,74000.0
2011-09-02 12:25:00,32.44,32.51,32.42,32.47,156000.0,30.0479,30.1128,30.0294,30.0757,156000.0
2011-09-02 12:30:00,32.47,32.5,32.45,32.5,24000.0,30.0757,30.1035,30.0572,30.1035,24000.0
2011-09-02 12:35:00,32.49,32.49,32.46,32.49,15000.0,30.0943,30.0943,30.0665,30.0943,15000.0
2011-09-02 12:40:00,32.49,32.49,32.45,32.46,35000.0,30.0943,30.0943,30.0572,30.0665,35000.0
2011-09-02 12:45:00,32.46,32.47,32.41,32.41,30000.0,30.0665,30.0757,30.0202,30.0202,30000.0
2011-09-02 12:50:00,32.43,32.44,32.4,32.41,76000.0,30.0387,30.0479,30.0109,30.0202,76000.0
2011-09-02 12:55:00,32.43,32.44,32.41,32.43,36000.0,30.0387,30.0479,30.0202,30.0387,36000.0
2011-09-02 13:00:00,32.43,32.43,32.39,32.4,107000.0,30.0387,30.0387,30.0016,30.0109,107000.0
2011-09-02 13:05:00,32.42,32.48,32.36,32.37,130000.0,30.0294,30.085,29.9738,29.9831,130000.0
2011-09-02 13:10:00,32.37,32.49,32.37,32.4,148000.0,29.9831,30.0943,29.9831,30.0109,148000.0
2011-09-02 13:15:00,32.39,32.4,32.3,32.32,99000.0,30.0016,30.0109,29.9183,29.9368,99000.0
2011-09-02 13:20:00,32.32,32.34,32.3,32.32,39000.0,29.9368,29.9553,29.9183,29.9368,39000.0
2011-09-02 13:25:00,32.32,32.33,32.27,32.28,46000.0,29.9368,29.9461,29.8905,29.8997,46000.0
2011-09-02 13:30:00,32.28,32.32,32.25,32.25,44000.0,29.8997,29.9368,29.872,29.872,44000.0
2011-09-02 13:35:00,32.25,32.26,32.22,32.24,25000.0,29.872,29.8812,29.8442,29.8627,25000.0
2011-09-02 13:40:00,32.25,32.29,32.24,32.24,37000.0,29.872,29.909,29.8627,29.8627,37000.0
2011-09-02 13:45:00,32.24,32.27,32.22,32.27,22000.0,29.8627,29.8905,29.8442,29.8905,22000.0
2011-09-02 13:50:00,32.26,32.3,32.25,32.25,46000.0,29.8812,29.9183,29.872,29.872,46000.0
2011-09-02 13:55:00,32.27,32.29,32.25,32.29,32000.0,29.8905,29.909,29.872,29.909,32000.0
2011-09-02 14:00:00,32.27,32.31,32.26,32.28,42000.0,29.8905,29.9275,29.8812,29.8997,42000.0
2011-09-02 14:05:00,32.3,32.3,32.24,32.26,30000.0,29.9183,29.9183,29.8627,29.8812,30000.0
2011-09-02 14:10:00,32.25,32.27,32.16,32.19,163000.0,29.872,29.8905,29.7886,29.8164,163000.0
2011-09-02 14:15:00,32.19,32.22,32.17,32.17,44000.0,29.8164,29.8442,29.7979,29.7979,44000.0
2011-09-02 14:20:00,32.2,32.23,32.17,32.19,55000.0,29.8256,29.8534,29.7979,29.8164,55000.0
2011-09-02 14:25:00,32.19,32.23,32.18,32.2,55000.0,29.8164,29.8534,29.8071,29.8256,55000.0
2011-09-02 14:30:00,32.19,32.2,32.07,32.07,223000.0,29.8164,29.8256,29.7052,29.7052,223000.0
2011-09-02 14:35:00,32.08,32.1,32.06,32.1,61000.0,29.7145,29.733,29.696,29.733,61000.0
2011-09-02 14:40:00,32.08,32.12,32.08,32.09,73000.0,29.7145,29.7515,29.7145,29.7238,73000.0
2011-09-02 14:45:00,32.09,32.11,32.05,32.05,257000.0,29.7238,29.7423,29.6867,29.6867,257000.0
2011-09-02 14:50:00,32.05,32.08,32.02,32.07,147000.0,29.6867,29.7145,29.6589,29.7052,147000.0
2011-09-02 14:55:00,32.07,32.09,32.05,32.07,51000.0,29.7052,29.7238,29.6867,29.7052,51000.0
2011-09-02 15:00:00,32.07,32.1,32.05,32.06,72000.0,29.7052,29.733,29.6867,29.696,72000.0
2011-09-02 15:05:00,32.06,32.13,32.06,32.11,66000.0,29.696,29.7608,29.696,29.7423,66000.0
2011-09-02 15:10:00,32.12,32.12,32.05,32.1,55000.0,29.7515,29.7515,29.6867,29.733,55000.0
2011-09-02 15:15:00,32.1,32.16,32.09,32.16,68000.0,29.733,29.7886,29.7238,29.7886,68000.0
2011-09-02 15:20:00,32.16,32.25,32.16,32.25,75000.0,29.7886,29.872,29.7886,29.872,75000.0
2011-09-02 15:25:00,32.26,32.27,32.2,32.25,71000.0,29.8812,29.8905,29.8256,29.872,71000.0
2011-09-02 15:30:00,32.22,32.26,32.17,32.25,161000.0,29.8442,29.8812,29.7979,29.872,161000.0
2011-09-02 15:35:00,32.27,32.27,32.17,32.23,71000.0,29.8905,29.8905,29.7979,29.8534,71000.0
2011-09-02 15:40:00,32.22,32.27,32.21,32.25,162000.0,29.8442,29.8905,29.8349,29.872,162000.0
2011-09-02 15:45:00,32.26,32.26,32.12,32.14,258000.0,29.8812,29.8812,29.7515,29.7701,258000.0
2011-09-02 15:50:00,32.15,32.2,32.1,32.2,149000.0,29.7793,29.8256,29.733,29.8256,149000.0
2011-09-02 15:55:00,32.18,32.2,32.05,32.06,366000.0,29.8071,29.8256,29.6867,29.696,366000.0
2011-09-06 09:30:00,31.31,31.69,31.31,31.65,272000.0,29.0013,29.3532,29.0013,29.3162,272000.0
2011-09-06 09:35:00,31.68,31.71,31.58,31.58,187000.0,29.344,29.3718,29.2514,29.2514,187000.0
2011-09-06 09:40:00,31.6,31.64,31.54,31.64,315000.0,29.2699,29.3069,29.2143,29.3069,315000.0
2011-09-06 09:45:00,31.66,31.69,31.52,31.55,174000.0,29.3255,29.3532,29.1958,29.2236,174000.0
2011-09-06 09:50:00,31.55,31.58,31.5,31.58,158000.0,29.2236,29.2514,29.1773,29.2514,158000.0
2011-09-06 09:55:00,31.62,31.63,31.56,31.61,103000.0,29.2884,29.2977,29.2328,29.2791,103000.0
2011-09-06 10:00:00,31.6,31.77,31.5,31.54,202000.0,29.2699,29.4273,29.1773,29.2143,202000.0
2011-09-06 10:05:00,31.55,31.6,31.55,31.56,85000.0,29.2236,29.2699,29.2236,29.2328,85000.0
2011-09-06 10:10:00,31.56,31.58,31.51,31.51,211000.0,29.2328,29.2514,29.1865,29.1865,211000.0
2011-09-06 10:15:00,31.54,31.58,31.52,31.54,132000.0,29.2143,29.2514,29.1958,29.2143,132000.0
2011-09-06 10:20:00,31.55,31.57,31.54,31.55,66000.0,29.2236,29.2421,29.2143,29.2236,66000.0
2011-09-06 10:25:00,31.57,31.57,31.48,31.49,107000.0,29.2421,29.2421,29.1587,29.168,107000.0
2011-09-06 10:30:00,31.5,31.51,31.36,31.36,129000.0,29.1773,29.1865,29.0476,29.0476,129000.0
2011-09-06 10:35:00,31.38,31.39,31.27,31.27,202000.0,29.0661,29.0754,28.9642,28.9642,202000.0
2011-09-06 10:40:00,31.3,31.32,31.25,31.28,150000.0,28.992,29.0105,28.9457,28.9735,150000.0
2011-09-06 10:45:00,31.25,31.26,31.15,31.24,87000.0,28.9457,28.955,28.8531,28.9364,87000.0
2011-09-06 10:50:00,31.27,31.33,31.26,31.32,192000.0,28.9642,29.0198,28.955,29.0105,192000.0
2011-09-06 10:55:00,31.27,31.45,31.27,31.44,227000.0,28.9642,29.1309,28.9642,29.1217,227000.0
2011-09-06 11:00:00,31.42,31.45,31.4,31.41,116000.0,29.1032,29.1309,29.0846,29.0939,116000.0
2011-09-06 11:05:00,31.41,31.44,31.39,31.41,99000.0,29.0939,29.1217,29.0754,29.0939,99000.0
2011-09-06 11:10:00,31.42,31.45,31.38,31.43,173000.0,29.1032,29.1309,29.0661,29.1124,173000.0
2011-09-06 11:15:00,31.44,31.58,31.43,31.55,144000.0,29.1217,29.2514,29.1124,29.2236,144000.0
2011-09-06 11:20:00,31.55,31.61,31.54,31.57,185000.0,29.2236,29.2791,29.2143,29.2421,185000.0
2011-09-06 11:25:00,31.57,31.58,31.51,31.58,122000.0,29.2421,29.2514,29.1865,29.2514,122000.0
2011-09-06 11:30:00,31.57,31.58,31.53,31.57,148000.0,29.2421,29.2514,29.205,29.2421,148000.0
2011-09-06 11:35:00,31.58,31.59,31.53,31.57,163000.0,29.2514,29.2606,29.205,29.2421,163000.0
2011-09-06 11:40:00,31.57,31.58,31.5,31.56,132000.0,29.2421,29.2514,29.1773,29.2328,132000.0
2011-09-06 11:45:00,31.56,31.58,31.55,31.57,37000.0,29.2328,29.2514,29.2236,29.2421,37000.0
2011-09-06 11:50:00,31.57,31.59,31.54,31.55,129000.0,29.2421,29.2606,29.2143,29.2236,129000.0
2011-09-06 11:55:00,31.56,31.59,31.55,31.57,89000.0,29.2328,29.2606,29.2236,29.2421,89000.0
2011-09-06 12:00:00,31.58,31.6,31.54,31.56,92000.0,29.2514,29.2699,29.2143,29.2328,92000.0
2011-09-06 12:05:00,31.57,31.63,31.56,31.56,102000.0,29.2421,29.2977,29.2328,29.2328,102000.0
2011-09-06 12:10:00,31.59,31.64,31.53,31.6,104000.0,29.2606,29.3069,29.205,29.2699,104000.0
2011-09-06 12:15:00,31.62,31.68,31.61,31.67,119000.0,29.2884,29.344,29.2791,29.3347,119000.0
2011-09-06 12:20:00,31.66,31.76,31.66,31.75,140000.0,29.3255,29.4181,29.3255,29.4088,140000.0
2011-09-06 12:25:00,31.75,31.79,31.74,31.77,67000.0,29.4088,29.4459,29.3996,29.4273,67000.0
2011-09-06 12:30:00,31.77,31.78,31.73,31.73,250000.0,29.4273,29.4366,29.3903,29.3903,250000.0
2011-09-06 12:35:00,31.73,31.76,31.69,31.72,105000.0,29.3903,29.4181,29.3532,29.381,105000.0
2011-09-06 12:40:00,31.72,31.72,31.69,31.71,70000.0,29.381,29.381,29.3532,29.3718,70000.0
2011-09-06 12:45:00,31.71,31.74,31.71,31.73,63000.0,29.3718,29.3996,29.3718,29.3903,63000.0
2011-09-06 12:50:00,31.73,31.75,31.71,31.72,43000.0,29.3903,29.4088,29.3718,29.381,43000.0
2011-09-06 12:55:00,31.72,31.79,31.71,31.77,52000.0,29.381,29.4459,29.3718,29.4273,52000.0
2011-09-06 13:00:00,31.77,31.79,31.74,31.74,23000.0,29.4273,29.4459,29.3996,29.3996,23000.0
2011-09-06 13:05:00,31.77,31.8,31.75,31.77,122000.0,29.4273,29.4551,29.4088,29.4273,122000.0
2011-09-06 13:10:00,31.77,31.88,31.76,31.82,152000.0,29.4273,29.5292,29.4181,29.4737,152000.0
2011-09-06 13:15:00,31.8,31.84,31.78,31.78,94000.0,29.4551,29.4922,29.4366,29.4366,94000.0
2011-09-06 13:20:00,31.8,31.81,31.72,31.76,174000.0,29.4551,29.4644,29.381,29.4181,174000.0
2011-09-06 13:25:00,31.77,31.81,31.76,31.8,67000.0,29.4273,29.4644,29.4181,29.4551,67000.0
2011-09-06 13:30:00,31.8,31.85,31.79,31.81,102000.0,29.4551,29.5014,29.4459,29.4644,102000.0
2011-09-06 13:35:00,31.81,31.91,31.81,31.91,56000.0,29.4644,29.557,29.4644,29.557,56000.0
2011-09-06 13:40:00,31.93,32.02,31.92,32.02,69000.0,29.5755,29.6589,29.5663,29.6589,69000.0
2011-09-06 13:45:00,32.02,32.08,32.0,32.07,178000.0,29.6589,29.7145,29.6404,29.7052,178000.0
2011-09-06 13:50:00,32.07,32.17,32.07,32.16,280000.0,29.7052,29.7979,29.7052,29.7886,280000.0
2011-09-06 13:55:00,32.17,32.17,32.12,32.13,136000.0,29.7979,29.7979,29.7515,29.7608,136000.0
2011-09-06 14:00:00,32.12,32.12,32.08,32.1,84000.0,29.7515,29.7515,29.7145,29.733,84000.0
2011-09-06 14:05:00,32.1,32.15,32.08,32.12,143000.0,29.733,29.7793,29.7145,29.7515,143000.0
2011-09-06 14:10:00,32.13,32.2,32.11,32.18,120000.0,29.7608,29.8256,29.7423,29.8071,120000.0
2011-09-06 14:15:00,32.2,32.23,32.17,32.2,122000.0,29.8256,29.8534,29.7979,29.8256,122000.0
2011-09-06 14:20:00,32.19,32.24,32.18,32.21,118000.0,29.8164,29.8627,29.8071,29.8349,118000.0
2011-09-06 14:25:00,32.18,32.25,32.18,32.21,129000.0,29.8071,29.872,29.8071,29.8349,129000.0
2011-09-06 14:30:00,32.21,32.23,32.19,32.22,189000.0,29.8349,29.8534,29.8164,29.8442,189000.0
2011-09-06 14:35:00,32.21,32.23,32.16,32.19,109000.0,29.8349,29.8534,29.7886,29.8164,109000.0
2011-09-06 14:40:00,32.19,32.23,32.18,32.22,140000.0,29.8164,29.8534,29.8071,29.8442,140000.0
2011-09-06 14:45:00,32.22,32.22,32.16,32.2,122000.0,29.8442,29.8442,29.7886,29.8256,122000.0
2011-09-06 14:50:00,32.2,32.2,32.17,32.19,102000.0,29.8256,29.8256,29.7979,29.8164,102000.0
2011-09-06 14:55:00,32.18,32.21,32.18,32.19,158000.0,29.8071,29.8349,29.8071,29.8164,158000.0
2011-09-06 15:00:00,32.2,32.21,32.12,32.15,137000.0,29.8256,29.8349,29.7515,29.7793,137000.0
2011-09-06 15:05:00,32.13,32.15,32.06,32.08,169000.0,29.7608,29.7793,29.696,29.7145,169000.0
2011-09-06 15:10:00,32.08,32.11,32.0,32.0,127000.0,29.7145,29.7423,29.6404,29.6404,127000.0
2011-09-06 15:15:00,32.0,32.05,31.98,32.0,107000.0,29.6404,29.6867,29.6219,29.6404,107000.0
2011-09-06 15:20:00,32.0,32.11,31.99,32.1,193000.0,29.6404,29.7423,29.6311,29.733,193000.0
2011-09-06 15:25:00,32.09,32.11,32.02,32.03,164000.0,29.7238,29.7423,29.6589,29.6682,164000.0
2011-09-06 15:30:00,32.01,32.1,31.99,32.08,191000.0,29.6497,29.733,29.6311,29.7145,191000.0
2011-09-06 15:35:00,32.08,32.15,32.06,32.14,219000.0,29.7145,29.7793,29.696,29.7701,219000.0
2011-09-06 15:40:00,32.15,32.21,32.14,32.21,216000.0,29.7793,29.8349,29.7701,29.8349,216000.0
2011-09-06 15:45:00,32.21,32.21,32.11,32.15,325000.0,29.8349,29.8349,29.7423,29.7793,325000.0
2011-09-06 15:50:00,32.17,32.29,32.15,32.26,390000.0,29.7979,29.909,29.7793,29.8812,390000.0
2011-09-06 15:55:00,32.28,32.33,32.24,32.31,622000.0,29.8997,29.9461,29.8627,29.9275,622000.0
2011-09-07 09:30:00,32.81,32.99,32.81,32.95,230000.0,30.3907,30.5574,30.3907,30.5203,230000.0
2011-09-07 09:35:00,32.95,32.99,32.92,32.97,308000.0,30.5203,30.5574,30.4925,30.5389,308000.0
2011-09-07 09:40:00,32.94,33.09,32.94,33.07,373000.0,30.5111,30.65,30.5111,30.6315,373000.0
2011-09-07 09:45:00,33.05,33.17,33.05,33.12,274000.0,30.613,30.7241,30.613,30.6778,274000.0
2011-09-07 09:50:00,33.12,33.17,32.96,33.04,197000.0,30.6778,30.7241,30.5296,30.6037,197000.0
2011-09-07 09:55:00,33.04,33.08,32.97,33.07,131000.0,30.6037,30.6408,30.5389,30.6315,131000.0
2011-09-07 10:00:00,33.07,33.07,32.92,32.95,208000.0,30.6315,30.6315,30.4925,30.5203,208000.0
2011-09-07 10:05:00,32.98,32.99,32.87,32.87,120000.0,30.5481,30.5574,30.4462,30.4462,120000.0
2011-09-07 10:10:00,32.87,32.92,32.85,32.89,125000.0,30.4462,30.4925,30.4277,30.4648,125000.0
2011-09-07 10:15:00,32.89,32.89,32.73,32.76,124000.0,30.4648,30.4648,30.3166,30.3443,124000.0
2011-09-07 10:20:00,32.77,32.82,32.77,32.8,192000.0,30.3536,30.3999,30.3536,30.3814,192000.0
2011-09-07 10:25:00,32.78,32.79,32.74,32.76,96000.0,30.3629,30.3721,30.3258,30.3443,96000.0
2011-09-07 10:30:00,32.76,32.86,32.75,32.86,224000.0,30.3443,30.437,30.3351,30.437,224000.0
2011-09-07 10:35:00,32.86,32.95,32.81,32.92,140000.0,30.437,30.5203,30.3907,30.4925,140000.0
2011-09-07 10:40:00,32.94,33.04,32.92,33.04,98000.0,30.5111,30.6037,30.4925,30.6037,98000.0
2011-09-07 10:45:00,33.04,33.09,32.95,32.95,123000.0,30.6037,30.65,30.5203,30.5203,123000.0
2011-09-07 10:50:00,32.98,32.99,32.9,32.98,169000.0,30.5481,30.5574,30.474,30.5481,169000.0
2011-09-07 10:55:00,32.97,33.09,32.95,33.04,276000.0,30.5389,30.65,30.5203,30.6037,276000.0
2011-09-07 11:00:00,33.05,33.08,33.0,33.05,281000.0,30.613,30.6408,30.5666,30.613,281000.0
2011-09-07 11:05:00,33.05,33.14,33.01,33.05,636000.0,30.613,30.6963,30.5759,30.613,636000.0
2011-09-07 11:10:00,33.09,33.17,33.04,33.13,556000.0,30.65,30.7241,30.6037,30.6871,556000.0
2011-09-07 11:15:00,33.13,33.18,33.08,33.15,227000.0,30.6871,30.7334,30.6408,30.7056,227000.0
2011-09-07 11:20:00,33.13,33.2,33.13,33.17,345000.0,30.6871,30.7519,30.6871,30.7241,345000.0
2011-09-07 11:25:00,33.17,33.24,33.17,33.18,293000.0,30.7241,30.789,30.7241,30.7334,293000.0
2011-09-07 11:30:00,33.2,33.21,33.13,33.14,179000.0,30.7519,30.7612,30.6871,30.6963,179000.0
2011-09-07 11:35:00,33.15,33.18,33.12,33.14,46000.0,30.7056,30.7334,30.6778,30.6963,46000.0
2011-09-07 11:40:00,33.13,33.15,33.1,33.12,61000.0,30.6871,30.7056,30.6593,30.6778,61000.0
2011-09-07 11:45:00,33.15,33.17,33.13,33.14,69000.0,30.7056,30.7241,30.6871,30.6963,69000.0
2011-09-07 11:50:00,33.16,33.21,33.14,33.2,37000.0,30.7149,30.7612,30.6963,30.7519,37000.0
2011-09-07 11:55:00,33.21,33.24,33.17,33.21,60000.0,30.7612,30.789,30.7241,30.7612,60000.0
2011-09-07 12:00:00,33.19,33.21,33.17,33.17,122000.0,30.7426,30.7612,30.7241,30.7241,122000.0
2011-09-07 12:05:00,33.18,33.21,33.17,33.2,83000.0,30.7334,30.7612,30.7241,30.7519,83000.0
2011-09-07 12:10:00,33.18,33.21,33.18,33.2,41000.0,30.7334,30.7612,30.7334,30.7519,41000.0
2011-09-07 12:15:00,33.21,33.22,33.17,33.2,119000.0,30.7612,30.7704,30.7241,30.7519,119000.0
2011-09-07 12:20:00,33.21,33.28,33.19,33.28,129000.0,30.7612,30.826,30.7426,30.826,129000.0
2011-09-07 12:25:00,33.29,33.3,33.25,33.28,68000.0,30.8353,30.8445,30.7982,30.826,68000.0
2011-09-07 12:30:00,33.29,33.33,33.28,33.33,227000.0,30.8353,30.8723,30.826,30.8723,227000.0
2011-09-07 12:35:00,33.33,33.38,33.3,33.38,150000.0,30.8723,30.9186,30.8445,30.9186,150000.0
2011-09-07 12:40:00,33.38,33.42,33.36,33.42,130000.0,30.9186,30.9557,30.9001,30.9557,130000.0
2011-09-07 12:45:00,33.42,33.44,33.38,33.4,46000.0,30.9557,30.9742,30.9186,30.9372,46000.0
2011-09-07 12:50:00,33.4,33.43,33.39,33.42,91000.0,30.9372,30.9649,30.9279,30.9557,91000.0
2011-09-07 12:55:00,33.42,33.47,33.41,33.44,153000.0,30.9557,31.002,30.9464,30.9742,153000.0
2011-09-07 13:00:00,33.43,33.44,33.35,33.37,166000.0,30.9649,30.9742,30.8908,30.9094,166000.0
2011-09-07 13:05:00,33.38,33.4,33.33,33.33,123000.0,30.9186,30.9372,30.8723,30.8723,123000.0
2011-09-07 13:10:00,33.33,33.33,33.3,33.31,192000.0,30.8723,30.8723,30.8445,30.8538,192000.0
2011-09-07 13:15:00,33.31,33.33,33.3,33.32,215000.0,30.8538,30.8723,30.8445,30.8631,215000.0
2011-09-07 13:20:00,33.31,33.33,33.3,33.33,139000.0,30.8538,30.8723,30.8445,30.8723,139000.0
2011-09-07 13:25:00,33.31,33.32,33.28,33.31,92000.0,30.8538,30.8631,30.826,30.8538,92000.0
2011-09-07 13:30:00,33.32,33.34,33.3,33.32,59000.0,30.8631,30.8816,30.8445,30.8631,59000.0
2011-09-07 13:35:00,33.32,33.35,33.31,33.34,64000.0,30.8631,30.8908,30.8538,30.8816,64000.0
2011-09-07 13:40:00,33.34,33.38,33.32,33.38,66000.0,30.8816,30.9186,30.8631,30.9186,66000.0
2011-09-07 13:45:00,33.36,33.4,33.35,33.37,71000.0,30.9001,30.9372,30.8908,30.9094,71000.0
2011-09-07 13:50:00,33.38,33.46,33.38,33.46,79000.0,30.9186,30.9927,30.9186,30.9927,79000.0
2011-09-07 13:55:00,33.45,33.49,33.45,33.47,128000.0,30.9835,31.0205,30.9835,31.002,128000.0
2011-09-07 14:00:00,33.47,33.52,33.45,33.52,143000.0,31.002,31.0483,30.9835,31.0483,143000.0
2011-09-07 14:05:00,33.52,33.56,33.51,33.56,155000.0,31.0483,31.0854,31.039,31.0854,155000.0
2011-09-07 14:10:00,33.55,33.57,33.51,33.55,73000.0,31.0761,31.0946,31.039,31.0761,73000.0
2011-09-07 14:15:00,33.52,33.53,33.42,33.45,105000.0,31.0483,31.0576,30.9557,30.9835,105000.0
2011-09-07 14:20:00,33.45,33.46,33.4,33.43,138000.0,30.9835,30.9927,30.9372,30.9649,138000.0
2011-09-07 14:25:00,33.44,33.51,33.44,33.51,144000.0,30.9742,31.039,30.9742,31.039,144000.0
2011-09-07 14:30:00,33.52,33.57,33.51,33.56,238000.0,31.0483,31.0946,31.039,31.0854,238000.0
2011-09-07 14:35:00,33.56,33.6,33.51,33.57,378000.0,31.0854,31.1224,31.039,31.0946,378000.0
2011-09-07 14:40:00,33.58,33.58,33.51,33.57,63000.0,31.1039,31.1039,31.039,31.0946,63000.0
2011-09-07 14:45:00,33.57,33.63,33.57,33.63,124000.0,31.0946,31.1502,31.0946,31.1502,124000.0
2011-09-07 14:50:00,33.63,33.63,33.6,33.6,88000.0,31.1502,31.1502,31.1224,31.1224,88000.0
2011-09-07 14:55:00,33.6,33.67,33.6,33.65,198000.0,31.1224,31.1872,31.1224,31.1687,198000.0
2011-09-07 15:00:00,33.65,33.71,33.65,33.68,412000.0,31.1687,31.2243,31.1687,31.1965,412000.0
2011-09-07 15:05:00,33.69,33.69,33.62,33.66,190000.0,31.2058,31.2058,31.1409,31.178,190000.0
2011-09-07 15:10:00,33.65,33.67,33.58,33.64,524000.0,31.1687,31.1872,31.1039,31.1595,524000.0
2011-09-07 15:15:00,33.64,33.65,33.6,33.6,224000.0,31.1595,31.1687,31.1224,31.1224,224000.0
2011-09-07 15:20:00,33.6,33.62,33.55,33.58,120000.0,31.1224,31.1409,31.0761,31.1039,120000.0
2011-09-07 15:25:00,33.59,33.69,33.58,33.67,114000.0,31.1131,31.2058,31.1039,31.1872,114000.0
2011-09-07 15:30:00,33.68,33.71,33.6,33.61,200000.0,31.1965,31.2243,31.1224,31.1317,200000.0
2011-09-07 15:35:00,33.6,33.62,33.52,33.53,295000.0,31.1224,31.1409,31.0483,31.0576,295000.0
2011-09-07 15:40:00,33.53,33.61,33.5,33.58,280000.0,31.0576,31.1317,31.0298,31.1039,280000.0
2011-09-07 15:45:00,33.58,33.64,33.57,33.61,247000.0,31.1039,31.1595,31.0946,31.1317,247000.0
2011-09-07 15:50:00,33.61,33.73,33.6,33.72,479000.0,31.1317,31.2428,31.1224,31.2336,479000.0
2011-09-07 15:55:00,33.71,33.93,33.7,33.92,1282000.0,31.2243,31.4281,31.215,31.4188,1282000.0
2011-09-08 09:30:00,33.73,34.15,33.62,33.87,665000.0,31.2428,31.6319,31.1409,31.3725,665000.0
2011-09-08 09:35:00,33.9,34.09,33.85,34.05,325000.0,31.4003,31.5763,31.354,31.5392,325000.0
2011-09-08 09:40:00,34.03,34.37,34.02,34.34,529000.0,31.5207,31.8356,31.5114,31.8078,529000.0
2011-09-08 09:45:00,34.34,34.46,34.26,34.27,369000.0,31.8078,31.919,31.7337,31.743,369000.0
2011-09-08 09:50:00,34.29,34.34,34.19,34.2,265000.0,31.7615,31.8078,31.6689,31.6782,265000.0
2011-09-08 09:55:00,34.2,34.2,34.0,34.06,461000.0,31.6782,31.6782,31.4929,31.5485,461000.0
2011-09-08 10:00:00,34.0,34.02,33.81,33.85,207000.0,31.4929,31.5114,31.3169,31.354,207000.0
2011-09-08 10:05:00,33.85,34.12,33.82,34.09,253000.0,31.354,31.6041,31.3262,31.5763,253000.0
2011-09-08 10:10:00,34.1,34.12,34.0,34.04,151000.0,31.5855,31.6041,31.4929,31.53,151000.0
2011-09-08 10:15:00,34.02,34.25,33.97,34.2,190000.0,31.5114,31.7245,31.4651,31.6782,190000.0
2011-09-08 10:20:00,34.23,34.24,34.11,34.11,220000.0,31.706,31.7152,31.5948,31.5948,220000.0
2011-09-08 10:25:00,34.13,34.32,34.13,34.29,169000.0,31.6133,31.7893,31.6133,31.7615,169000.0
2011-09-08 10:30:00,34.33,34.42,34.31,34.39,272000.0,31.7986,31.8819,31.7801,31.8542,272000.0
2011-09-08 10:35:00,34.38,34.51,34.38,34.47,476000.0,31.8449,31.9653,31.8449,31.9283,476000.0
2011-09-08 10:40:00,34.48,34.5,34.41,34.42,361000.0,31.9375,31.956,31.8727,31.8819,361000.0
2011-09-08 10:45:00,34.41,34.44,34.26,34.29,295000.0,31.8727,31.9005,31.7337,31.7615,295000.0
2011-09-08 10:50:00,34.32,34.32,34.27,34.3,196000.0,31.7893,31.7893,31.743,31.7708,196000.0
2011-09-08 10:55:00,34.3,34.39,34.28,34.34,189000.0,31.7708,31.8542,31.7523,31.8078,189000.0
2011-09-08 11:00:00,34.35,34.38,34.28,34.33,111000.0,31.8171,31.8449,31.7523,31.7986,111000.0
2011-09-08 11:05:00,34.35,34.37,34.31,34.33,113000.0,31.8171,31.8356,31.7801,31.7986,113000.0
2011-09-08 11:10:00,34.33,34.4,34.31,34.38,158000.0,31.7986,31.8634,31.7801,31.8449,158000.0
2011-09-08 11:15:00,34.39,34.5,34.38,34.47,432000.0,31.8542,31.956,31.8449,31.9283,432000.0
2011-09-08 11:20:00,34.45,34.49,34.38,34.38,133000.0,31.9097,31.9468,31.8449,31.8449,133000.0
2011-09-08 11:25:00,34.37,34.39,34.29,34.3,346000.0,31.8356,31.8542,31.7615,31.7708,346000.0
2011-09-08 11:30:00,34.28,34.37,34.26,34.3,149000.0,31.7523,31.8356,31.7337,31.7708,149000.0
2011-09-08 11:35:00,34.31,34.34,34.27,34.3,117000.0,31.7801,31.8078,31.743,31.7708,117000.0
2011-09-08 11:40:00,34.28,34.37,34.26,34.27,135000.0,31.7523,31.8356,31.7337,31.743,135000.0
2011-09-08 11:45:00,34.27,34.31,34.17,34.17,109000.0,31.743,31.7801,31.6504,31.6504,109000.0
2011-09-08 11:50:00,34.17,34.22,34.06,34.06,102000.0,31.6504,31.6967,31.5485,31.5485,102000.0
2011-09-08 11:55:00,34.08,34.08,33.9,34.0,293000.0,31.567,31.567,31.4003,31.4929,293000.0
2011-09-08 12:00:00,34.0,34.02,33.95,34.01,67000.0,31.4929,31.5114,31.4466,31.5022,67000.0
2011-09-08 12:05:00,34.01,34.06,33.97,34.05,127000.0,31.5022,31.5485,31.4651,31.5392,127000.0
2011-09-08 12:10:00,34.02,34.08,34.02,34.05,65000.0,31.5114,31.567,31.5114,31.5392,65000.0
2011-09-08 12:15:00,34.06,34.07,34.02,34.03,112000.0,31.5485,31.5578,31.5114,31.5207,112000.0
2011-09-08 12:20:00,34.04,34.09,34.03,34.06,86000.0,31.53,31.5763,31.5207,31.5485,86000.0
2011-09-08 12:25:00,34.04,34.05,33.96,33.97,55000.0,31.53,31.5392,31.4559,31.4651,55000.0
2011-09-08 12:30:00,33.97,34.02,33.95,34.01,79000.0,31.4651,31.5114,31.4466,31.5022,79000.0
2011-09-08 12:35:00,33.99,34.06,33.99,34.01,65000.0,31.4836,31.5485,31.4836,31.5022,65000.0
2011-09-08 12:40:00,34.02,34.12,34.0,34.11,97000.0,31.5114,31.6041,31.4929,31.5948,97000.0
2011-09-08 12:45:00,34.1,34.14,34.04,34.1,162000.0,31.5855,31.6226,31.53,31.5855,162000.0
2011-09-08 12:50:00,34.08,34.2,34.06,34.17,282000.0,31.567,31.6782,31.5485,31.6504,282000.0
2011-09-08 12:55:00,34.19,34.2,34.16,34.19,61000.0,31.6689,31.6782,31.6411,31.6689,61000.0
2011-09-08 13:00:00,34.17,34.19,34.12,34.13,129000.0,31.6504,31.6689,31.6041,31.6133,129000.0
2011-09-08 13:05:00,34.13,34.18,34.12,34.17,61000.0,31.6133,31.6596,31.6041,31.6504,61000.0
2011-09-08 13:10:00,34.14,34.16,34.02,34.02,131000.0,31.6226,31.6411,31.5114,31.5114,131000.0
2011-09-08 13:15:00,34.02,34.14,34.02,34.11,156000.0,31.5114,31.6226,31.5114,31.5948,156000.0
2011-09-08 13:20:00,34.1,34.11,34.01,34.06,76000.0,31.5855,31.5948,31.5022,31.5485,76000.0
2011-09-08 13:25:00,34.07,34.08,33.94,34.0,98000.0,31.5578,31.567,31.4373,31.4929,98000.0
2011-09-08 13:30:00,33.98,34.07,33.9,33.97,130000.0,31.4744,31.5578,31.4003,31.4651,130000.0
2011-09-08 13:35:00,33.99,34.03,33.97,34.0,85000.0,31.4836,31.5207,31.4651,31.4929,85000.0
2011-09-08 13:40:00,34.0,34.0,33.54,33.64,600000.0,31.4929,31.4929,31.0668,31.1595,600000.0
2011-09-08 13:45:00,33.67,33.81,33.64,33.77,254000.0,31.1872,31.3169,31.1595,31.2799,254000.0
2011-09-08 13:50:00,33.77,33.85,33.67,33.81,145000.0,31.2799,31.354,31.1872,31.3169,145000.0
2011-09-08 13:55:00,33.85,33.87,33.79,33.85,84000.0,31.354,31.3725,31.2984,31.354,84000.0
2011-09-08 14:00:00,33.84,33.86,33.68,33.78,315000.0,31.3447,31.3632,31.1965,31.2891,315000.0
2011-09-08 14:05:00,33.79,33.83,33.74,33.78,56000.0,31.2984,31.3354,31.2521,31.2891,56000.0
2011-09-08 14:10:00,33.79,33.79,33.71,33.74,41000.0,31.2984,31.2984,31.2243,31.2521,41000.0
2011-09-08 14:15:00,33.76,33.8,33.73,33.76,46000.0,31.2706,31.3077,31.2428,31.2706,46000.0
2011-09-08 14:20:00,33.75,33.75,33.7,33.71,47000.0,31.2613,31.2613,31.215,31.2243,47000.0
2011-09-08 14:25:00,33.71,33.74,33.64,33.7,87000.0,31.2243,31.2521,31.1595,31.215,87000.0
2011-09-08 14:30:00,33.7,33.73,33.67,33.7,52000.0,31.215,31.2428,31.1872,31.215,52000.0
2011-09-08 14:35:00,33.7,33.79,33.7,33.71,115000.0,31.215,31.2984,31.215,31.2243,115000.0
2011-09-08 14:40:00,33.73,33.76,33.72,33.73,81000.0,31.2428,31.2706,31.2336,31.2428,81000.0
2011-09-08 14:45:00,33.74,33.74,33.7,33.7,71000.0,31.2521,31.2521,31.215,31.215,71000.0
2011-09-08 14:50:00,33.72,33.76,33.67,33.7,62000.0,31.2336,31.2706,31.1872,31.215,62000.0
2011-09-08 14:55:00,33.67,33.81,33.67,33.81,138000.0,31.1872,31.3169,31.1872,31.3169,138000.0
2011-09-08 15:00:00,33.8,33.84,33.75,33.78,135000.0,31.3077,31.3447,31.2613,31.2891,135000.0
2011-09-08 15:05:00,33.79,33.82,33.67,33.82,90000.0,31.2984,31.3262,31.1872,31.3262,90000.0
2011-09-08 15:10:00,33.82,33.83,33.75,33.77,100000.0,31.3262,31.3354,31.2613,31.2799,100000.0
2011-09-08 15:15:00,33.77,33.89,33.74,33.84,118000.0,31.2799,31.391,31.2521,31.3447,118000.0
2011-09-08 15:20:00,33.85,33.9,33.81,33.9,87000.0,31.354,31.4003,31.3169,31.4003,87000.0
2011-09-08 15:25:00,33.9,34.0,33.9,33.97,115000.0,31.4003,31.4929,31.4003,31.4651,115000.0
2011-09-08 15:30:00,33.95,34.15,33.9,34.03,198000.0,31.4466,31.6319,31.4003,31.5207,198000.0
2011-09-08 15:35:00,34.04,34.08,34.0,34.03,184000.0,31.53,31.567,31.4929,31.5207,184000.0
2011-09-08 15:40:00,34.03,34.15,34.01,34.09,316000.0,31.5207,31.6319,31.5022,31.5763,316000.0
2011-09-08 15:45:00,34.11,34.11,33.92,33.98,270000.0,31.5948,31.5948,31.4188,31.4744,270000.0
2011-09-08 15:50:00,33.99,34.0,33.8,33.88,302000.0,31.4836,31.4929,31.3077,31.3818,302000.0
2011-09-08 15:55:00,33.87,33.9,33.75,33.78,772000.0,31.3725,31.4003,31.2613,31.2891,772000.0
2011-09-09 09:30:00,33.62,33.62,33.13,33.23,462000.0,31.1409,31.1409,30.6871,30.7797,462000.0
2011-09-09 09:35:00,33.23,33.33,33.16,33.28,202000.0,30.7797,30.8723,30.7149,30.826,202000.0
2011-09-09 09:40:00,33.29,33.35,33.24,33.28,230000.0,30.8353,30.8908,30.789,30.826,230000.0
2011-09-09 09:45:00,33.29,33.53,33.26,33.52,160000.0,30.8353,31.0576,30.8075,31.0483,160000.0
2011-09-09 09:50:00,33.53,33.69,33.48,33.69,237000.0,31.0576,31.2058,31.0113,31.2058,237000.0
2011-09-09 09:55:00,33.69,33.72,33.6,33.67,133000.0,31.2058,31.2336,31.1224,31.1872,133000.0
2011-09-09 10:00:00,33.66,33.76,33.64,33.68,143000.0,31.178,31.2706,31.1595,31.1965,143000.0
2011-09-09 10:05:00,33.69,33.69,33.42,33.45,164000.0,31.2058,31.2058,30.9557,30.9835,164000.0
2011-09-09 10:10:00,33.44,33.45,33.24,33.24,337000.0,30.9742,30.9835,30.789,30.789,337000.0
2011-09-09 10:15:00,33.25,33.31,33.2,33.29,183000.0,30.7982,30.8538,30.7519,30.8353,183000.0
2011-09-09 10:20:00,33.29,33.46,33.29,33.44,164000.0,30.8353,30.9927,30.8353,30.9742,164000.0
2011-09-09 10:25:00,33.45,33.49,33.42,33.47,161000.0,30.9835,31.0205,30.9557,31.002,161000.0
2011-09-09 10:30:00,33.46,33.47,33.33,33.37,190000.0,30.9927,31.002,30.8723,30.9094,190000.0
2011-09-09 10:35:00,33.36,33.42,33.31,33.38,159000.0,30.9001,30.9557,30.8538,30.9186,159000.0
2011-09-09 10:40:00,33.38,33.48,33.38,33.44,69000.0,30.9186,31.0113,30.9186,30.9742,69000.0
2011-09-09 10:45:00,33.43,33.56,33.41,33.54,121000.0,30.9649,31.0854,30.9464,31.0668,121000.0
2011-09-09 10:50:00,33.56,33.57,33.52,33.53,97000.0,31.0854,31.0946,31.0483,31.0576,97000.0
2011-09-09 10:55:00,33.55,33.56,33.42,33.45,174000.0,31.0761,31.0854,30.9557,30.9835,174000.0
2011-09-09 11:00:00,33.44,33.45,33.36,33.41,217000.0,30.9742,30.9835,30.9001,30.9464,217000.0
2011-09-09 11:05:00,33.42,33.42,33.29,33.4,249000.0,30.9557,30.9557,30.8353,30.9372,249000.0
2011-09-09 11:10:00,33.42,33.48,33.31,33.33,201000.0,30.9557,31.0113,30.8538,30.8723,201000.0
2011-09-09 11:15:00,33.31,33.39,33.21,33.21,261000.0,30.8538,30.9279,30.7612,30.7612,261000.0
2011-09-09 11:20:00,33.21,33.27,33.18,33.21,232000.0,30.7612,30.8167,30.7334,30.7612,232000.0
2011-09-09 11:25:00,33.2,33.23,33.16,33.18,151000.0,30.7519,30.7797,30.7149,30.7334,151000.0
2011-09-09 11:30:00,33.17,33.18,33.13,33.15,174000.0,30.7241,30.7334,30.6871,30.7056,174000.0
2011-09-09 11:35:00,33.14,33.17,33.07,33.12,370000.0,30.6963,30.7241,30.6315,30.6778,370000.0
2011-09-09 11:40:00,33.1,33.12,32.99,33.0,372000.0,30.6593,30.6778,30.5574,30.5666,372000.0
2011-09-09 11:45:00,33.0,33.02,32.92,32.92,461000.0,30.5666,30.5852,30.4925,30.4925,461000.0
2011-09-09 11:50:00,32.9,32.91,32.73,32.77,374000.0,30.474,30.4833,30.3166,30.3536,374000.0
2011-09-09 11:55:00,32.78,32.8,32.58,32.58,584000.0,30.3629,30.3814,30.1776,30.1776,584000.0
2011-09-09 12:00:00,32.58,32.61,32.49,32.55,556000.0,30.1776,30.2054,30.0943,30.1498,556000.0
2011-09-09 12:05:00,32.56,32.67,32.56,32.62,237000.0,30.1591,30.261,30.1591,30.2147,237000.0
2011-09-09 12:10:00,32.62,32.62,32.5,32.57,181000.0,30.2147,30.2147,30.1035,30.1684,181000.0
2011-09-09 12:15:00,32.56,32.61,32.53,32.61,129000.0,30.1591,30.2054,30.1313,30.2054,129000.0
2011-09-09 12:20:00,32.62,32.77,32.61,32.73,232000.0,30.2147,30.3536,30.2054,30.3166,232000.0
2011-09-09 12:25:00,32.73,32.74,32.63,32.64,157000.0,30.3166,30.3258,30.2239,30.2332,157000.0
2011-09-09 12:30:00,32.66,32.7,32.46,32.48,236000.0,30.2517,30.2888,30.0665,30.085,236000.0
2011-09-09 12:35:00,32.49,32.52,32.46,32.51,99000.0,30.0943,30.122,30.0665,30.1128,99000.0
2011-09-09 12:40:00,32.51,32.51,32.4,32.43,159000.0,30.1128,30.1128,30.0109,30.0387,159000.0
2011-09-09 12:45:00,32.43,32.5,32.43,32.45,74000.0,30.0387,30.1035,30.0387,30.0572,74000.0
2011-09-09 12:50:00,32.45,32.47,32.41,32.41,79000.0,30.0572,30.0757,30.0202,30.0202,79000.0
2011-09-09 12:55:00,32.41,32.67,32.41,32.65,160000.0,30.0202,30.261,30.0202,30.2425,160000.0
2011-09-09 13:00:00,32.66,32.66,32.47,32.53,218000.0,30.2517,30.2517,30.0757,30.1313,218000.0
2011-09-09 13:05:00,32.51,32.58,32.48,32.55,183000.0,30.1128,30.1776,30.085,30.1498,183000.0
2011-09-09 13:10:00,32.51,32.61,32.5,32.61,126000.0,30.1128,30.2054,30.1035,30.2054,126000.0
2011-09-09 13:15:00,32.6,32.68,32.6,32.68,147000.0,30.1961,30.2702,30.1961,30.2702,147000.0
2011-09-09 13:20:00,32.66,32.68,32.57,32.58,180000.0,30.2517,30.2702,30.1684,30.1776,180000.0
2011-09-09 13:25:00,32.6,32.66,32.6,32.65,101000.0,30.1961,30.2517,30.1961,30.2425,101000.0
2011-09-09 13:30:00,32.66,32.66,32.58,32.63,71000.0,30.2517,30.2517,30.1776,30.2239,71000.0
2011-09-09 13:35:00,32.64,32.64,32.59,32.62,46000.0,30.2332,30.2332,30.1869,30.2147,46000.0
2011-09-09 13:40:00,32.6,32.64,32.59,32.62,47000.0,30.1961,30.2332,30.1869,30.2147,47000.0
2011-09-09 13:45:00,32.62,32.63,32.51,32.51,77000.0,30.2147,30.2239,30.1128,30.1128,77000.0
2011-09-09 13:50:00,32.51,32.58,32.51,32.55,106000.0,30.1128,30.1776,30.1128,30.1498,106000.0
2011-09-09 13:55:00,32.55,32.56,32.52,32.52,40000.0,30.1498,30.1591,30.122,30.122,40000.0
2011-09-09 14:00:00,32.52,32.56,32.5,32.54,202000.0,30.122,30.1591,30.1035,30.1406,202000.0
2011-09-09 14:05:00,32.55,32.57,32.5,32.57,156000.0,30.1498,30.1684,30.1035,30.1684,156000.0
2011-09-09 14:10:00,32.57,32.58,32.45,32.48,105000.0,30.1684,30.1776,30.0572,30.085,105000.0
2011-09-09 14:15:00,32.45,32.52,32.45,32.47,61000.0,30.0572,30.122,30.0572,30.0757,61000.0
2011-09-09 14:20:00,32.49,32.55,32.43,32.45,67000.0,30.0943,30.1498,30.0387,30.0572,67000.0
2011-09-09 14:25:00,32.46,32.48,32.43,32.48,85000.0,30.0665,30.085,30.0387,30.085,85000.0
2011-09-09 14:30:00,32.48,32.48,32.37,32.39,183000.0,30.085,30.085,29.9831,30.0016,183000.0
2011-09-09 14:35:00,32.36,32.4,32.32,32.34,112000.0,29.9738,30.0109,29.9368,29.9553,112000.0
2011-09-09 14:40:00,32.33,32.43,32.33,32.38,143000.0,29.9461,30.0387,29.9461,29.9924,143000.0
2011-09-09 14:45:00,32.39,32.4,32.36,32.36,91000.0,30.0016,30.0109,29.9738,29.9738,91000.0
2011-09-09 14:50:00,32.35,32.35,32.3,32.33,129000.0,29.9646,29.9646,29.9183,29.9461,129000.0
2011-09-09 14:55:00,32.34,32.36,32.31,32.34,110000.0,29.9553,29.9738,29.9275,29.9553,110000.0
2011-09-09 15:00:00,32.35,32.35,32.25,32.27,204000.0,29.9646,29.9646,29.872,29.8905,204000.0
2011-09-09 15:05:00,32.29,32.34,32.28,32.31,139000.0,29.909,29.9553,29.8997,29.9275,139000.0
2011-09-09 15:10:00,32.31,32.32,32.26,32.3,125000.0,29.9275,29.9368,29.8812,29.9183,125000.0
2011-09-09 15:15:00,32.29,32.4,32.25,32.39,607000.0,29.909,30.0109,29.872,30.0016,607000.0
2011-09-09 15:20:00,32.39,32.4,32.29,32.31,123000.0,30.0016,30.0109,29.909,29.9275,123000.0
2011-09-09 15:25:00,32.31,32.35,32.28,32.31,118000.0,29.9275,29.9646,29.8997,29.9275,118000.0
2011-09-09 15:30:00,32.29,32.4,32.29,32.4,275000.0,29.909,30.0109,29.909,30.0109,275000.0
2011-09-09 15:35:00,32.4,32.42,32.38,32.41,279000.0,30.0109,30.0294,29.9924,30.0202,279000.0
2011-09-09 15:40:00,32.4,32.43,32.34,32.34,390000.0,30.0109,30.0387,29.9553,29.9553,390000.0
2011-09-09 15:45:00,32.34,32.41,32.31,32.33,473000.0,29.9553,30.0202,29.9275,29.9461,473000.0
2011-09-09 15:50:00,32.33,32.39,32.31,32.33,575000.0,29.9461,30.0016,29.9275,29.9461,575000.0
2011-09-09 15:55:00,32.35,32.39,32.19,32.2,876000.0,29.9646,30.0016,29.8164,29.8256,876000.0
2011-09-12 09:30:00,32.0,32.55,31.85,32.45,324000.0,29.6404,30.1498,29.5014,30.0572,324000.0
2011-09-12 09:35:00,32.49,32.49,32.22,32.29,452000.0,30.0943,30.0943,29.8442,29.909,452000.0
2011-09-12 09:40:00,32.26,32.27,31.89,31.95,289000.0,29.8812,29.8905,29.5385,29.5941,289000.0
2011-09-12 09:45:00,31.94,32.15,31.87,32.07,376000.0,29.5848,29.7793,29.52,29.7052,376000.0
2011-09-12 09:50:00,32.05,32.21,32.0,32.16,231000.0,29.6867,29.8349,29.6404,29.7886,231000.0
2011-09-12 09:55:00,32.15,32.26,32.12,32.17,347000.0,29.7793,29.8812,29.7515,29.7979,347000.0
2011-09-12 10:00:00,32.22,32.27,32.11,32.2,243000.0,29.8442,29.8905,29.7423,29.8256,243000.0
2011-09-12 10:05:00,32.2,32.3,32.16,32.2,292000.0,29.8256,29.9183,29.7886,29.8256,292000.0
2011-09-12 10:10:00,32.19,32.22,32.07,32.11,126000.0,29.8164,29.8442,29.7052,29.7423,126000.0
2011-09-12 10:15:00,32.11,32.14,32.01,32.08,142000.0,29.7423,29.7701,29.6497,29.7145,142000.0
2011-09-12 10:20:00,32.08,32.1,31.98,31.99,289000.0,29.7145,29.733,29.6219,29.6311,289000.0
2011-09-12 10:25:00,31.99,32.0,31.88,31.88,218000.0,29.6311,29.6404,29.5292,29.5292,218000.0
2011-09-12 10:30:00,31.91,31.91,31.81,31.84,323000.0,29.557,29.557,29.4644,29.4922,323000.0
2011-09-12 10:35:00,31.83,31.91,31.7,31.88,273000.0,29.4829,29.557,29.3625,29.5292,273000.0
2011-09-12 10:40:00,31.89,31.9,31.83,31.83,113000.0,29.5385,29.5478,29.4829,29.4829,113000.0
2011-09-12 10:45:00,31.83,31.87,31.78,31.87,102000.0,29.4829,29.52,29.4366,29.52,102000.0
2011-09-12 10:50:00,31.86,31.91,31.82,31.83,104000.0,29.5107,29.557,29.4737,29.4829,104000.0
2011-09-12 10:55:00,31.84,31.84,31.71,31.71,143000.0,29.4922,29.4922,29.3718,29.3718,143000.0
2011-09-12 11:00:00,31.73,31.82,31.71,31.8,127000.0,29.3903,29.4737,29.3718,29.4551,127000.0
2011-09-12 11:05:00,31.81,31.9,31.81,31.89,163000.0,29.4644,29.5478,29.4644,29.5385,163000.0
2011-09-12 11:10:00,31.88,31.93,31.85,31.9,142000.0,29.5292,29.5755,29.5014,29.5478,142000.0
2011-09-12 11:15:00,31.93,31.97,31.89,31.89,178000.0,29.5755,29.6126,29.5385,29.5385,178000.0
2011-09-12 11:20:00,31.89,31.93,31.83,31.92,46000.0,29.5385,29.5755,29.4829,29.5663,46000.0
2011-09-12 11:25:00,31.92,31.95,31.9,31.91,42000.0,29.5663,29.5941,29.5478,29.557,42000.0
2011-09-12 11:30:00,31.9,31.97,31.9,31.92,84000.0,29.5478,29.6126,29.5478,29.5663,84000.0
2011-09-12 11:35:00,31.96,31.96,31.9,31.91,51000.0,29.6033,29.6033,29.5478,29.557,51000.0
2011-09-12 11:40:00,31.95,32.0,31.93,31.97,50000.0,29.5941,29.6404,29.5755,29.6126,50000.0
2011-09-12 11:45:00,32.0,32.0,31.94,31.94,48000.0,29.6404,29.6404,29.5848,29.5848,48000.0
2011-09-12 11:50:00,31.94,31.96,31.91,31.96,45000.0,29.5848,29.6033,29.557,29.6033,45000.0
2011-09-12 11:55:00,31.94,31.94,31.86,31.92,130000.0,29.5848,29.5848,29.5107,29.5663,130000.0
2011-09-12 12:00:00,31.92,31.99,31.91,31.93,134000.0,29.5663,29.6311,29.557,29.5755,134000.0
2011-09-12 12:05:00,31.94,31.99,31.92,31.98,125000.0,29.5848,29.6311,29.5663,29.6219,125000.0
2011-09-12 12:10:00,31.98,31.99,31.86,31.89,99000.0,29.6219,29.6311,29.5107,29.5385,99000.0
2011-09-12 12:15:00,31.88,31.93,31.83,31.83,187000.0,29.5292,29.5755,29.4829,29.4829,187000.0
2011-09-12 12:20:00,31.86,31.92,31.85,31.9,29000.0,29.5107,29.5663,29.5014,29.5478,29000.0
2011-09-12 12:25:00,31.92,31.99,31.9,31.99,68000.0,29.5663,29.6311,29.5478,29.6311,68000.0
2011-09-12 12:30:00,31.99,32.0,31.89,31.89,111000.0,29.6311,29.6404,29.5385,29.5385,111000.0
2011-09-12 12:35:00,31.89,31.94,31.88,31.91,42000.0,29.5385,29.5848,29.5292,29.557,42000.0
2011-09-12 12:40:00,31.89,31.92,31.85,31.89,19000.0,29.5385,29.5663,29.5014,29.5385,19000.0
2011-09-12 12:45:00,31.89,31.96,31.87,31.87,52000.0,29.5385,29.6033,29.52,29.52,52000.0
2011-09-12 12:50:00,31.91,31.98,31.9,31.95,50000.0,29.557,29.6219,29.5478,29.5941,50000.0
2011-09-12 12:55:00,31.93,31.99,31.86,31.98,48000.0,29.5755,29.6311,29.5107,29.6219,48000.0
2011-09-12 13:00:00,31.96,32.0,31.94,31.99,126000.0,29.6033,29.6404,29.5848,29.6311,126000.0
2011-09-12 13:05:00,31.97,32.0,31.87,31.91,69000.0,29.6126,29.6404,29.52,29.557,69000.0
2011-09-12 13:10:00,31.93,31.96,31.9,31.95,34000.0,29.5755,29.6033,29.5478,29.5941,34000.0
2011-09-12 13:15:00,31.96,31.97,31.9,31.93,95000.0,29.6033,29.6126,29.5478,29.5755,95000.0
2011-09-12 13:20:00,31.94,31.94,31.9,31.92,58000.0,29.5848,29.5848,29.5478,29.5663,58000.0
2011-09-12 13:25:00,31.94,31.98,31.9,31.94,88000.0,29.5848,29.6219,29.5478,29.5848,88000.0
2011-09-12 13:30:00,31.94,31.94,31.81,31.83,197000.0,29.5848,29.5848,29.4644,29.4829,197000.0
2011-09-12 13:35:00,31.83,31.84,31.72,31.77,207000.0,29.4829,29.4922,29.381,29.4273,207000.0
2011-09-12 13:40:00,31.76,31.76,31.7,31.73,98000.0,29.4181,29.4181,29.3625,29.3903,98000.0
2011-09-12 13:45:00,31.74,31.79,31.68,31.74,94000.0,29.3996,29.4459,29.344,29.3996,94000.0
2011-09-12 13:50:00,31.74,31.9,31.74,31.83,184000.0,29.3996,29.5478,29.3996,29.4829,184000.0
2011-09-12 13:55:00,31.82,31.82,31.78,31.8,41000.0,29.4737,29.4737,29.4366,29.4551,41000.0
2011-09-12 14:00:00,31.75,31.78,31.63,31.63,152000.0,29.4088,29.4366,29.2977,29.2977,152000.0
2011-09-12 14:05:00,31.63,31.64,31.6,31.62,189000.0,29.2977,29.3069,29.2699,29.2884,189000.0
2011-09-12 14:10:00,31.61,31.64,31.6,31.64,112000.0,29.2791,29.3069,29.2699,29.3069,112000.0
2011-09-12 14:15:00,31.64,31.68,31.62,31.62,138000.0,29.3069,29.344,29.2884,29.2884,138000.0
2011-09-12 14:20:00,31.64,31.67,31.59,31.65,226000.0,29.3069,29.3347,29.2606,29.3162,226000.0
2011-09-12 14:25:00,31.65,31.65,31.51,31.53,167000.0,29.3162,29.3162,29.1865,29.205,167000.0
2011-09-12 14:30:00,31.57,31.63,31.53,31.6,227000.0,29.2421,29.2977,29.205,29.2699,227000.0
2011-09-12 14:35:00,31.61,31.7,31.61,31.63,290000.0,29.2791,29.3625,29.2791,29.2977,290000.0
2011-09-12 14:40:00,31.63,31.75,31.63,31.71,289000.0,29.2977,29.4088,29.2977,29.3718,289000.0
2011-09-12 14:45:00,31.68,31.7,31.57,31.58,259000.0,29.344,29.3625,29.2421,29.2514,259000.0
2011-09-12 14:50:00,31.58,31.6,31.55,31.57,170000.0,29.2514,29.2699,29.2236,29.2421,170000.0
2011-09-12 14:55:00,31.56,31.58,31.52,31.53,136000.0,29.2328,29.2514,29.1958,29.205,136000.0
2011-09-12 15:00:00,31.54,31.57,31.51,31.55,190000.0,29.2143,29.2421,29.1865,29.2236,190000.0
2011-09-12 15:05:00,31.55,31.6,31.54,31.54,148000.0,29.2236,29.2699,29.2143,29.2143,148000.0
2011-09-12 15:10:00,31.56,31.6,31.54,31.54,136000.0,29.2328,29.2699,29.2143,29.2143,136000.0
2011-09-12 15:15:00,31.54,31.55,31.47,31.54,191000.0,29.2143,29.2236,29.1495,29.2143,191000.0
2011-09-12 15:20:00,31.53,31.61,31.49,31.6,164000.0,29.205,29.2791,29.168,29.2699,164000.0
2011-09-12 15:25:00,31.62,31.69,31.6,31.65,162000.0,29.2884,29.3532,29.2699,29.3162,162000.0
2011-09-12 15:30:00,31.67,31.88,31.67,31.83,444000.0,29.3347,29.5292,29.3347,29.4829,444000.0
2011-09-12 15:35:00,31.83,31.83,31.75,31.77,258000.0,29.4829,29.4829,29.4088,29.4273,258000.0
2011-09-12 15:40:00,31.76,31.79,31.72,31.76,432000.0,29.4181,29.4459,29.381,29.4181,432000.0
2011-09-12 15:45:00,31.77,31.93,31.76,31.88,604000.0,29.4273,29.5755,29.4181,29.5292,604000.0
2011-09-12 15:50:00,31.88,32.14,31.87,32.06,670000.0,29.5292,29.7701,29.52,29.696,670000.0
2011-09-12 15:55:00,32.08,32.2,32.04,32.19,938000.0,29.7145,29.8256,29.6774,29.8164,938000.0
2011-09-13 09:30:00,32.24,32.32,32.2,32.2,201000.0,29.8627,29.9368,29.8256,29.8256,201000.0
2011-09-13 09:35:00,32.2,32.23,32.07,32.16,92000.0,29.8256,29.8534,29.7052,29.7886,92000.0
2011-09-13 09:40:00,32.16,32.16,32.01,32.06,80000.0,29.7886,29.7886,29.6497,29.696,80000.0
2011-09-13 09:45:00,32.04,32.21,32.02,32.21,101000.0,29.6774,29.8349,29.6589,29.8349,101000.0
2011-09-13 09:50:00,32.21,32.3,32.17,32.3,94000.0,29.8349,29.9183,29.7979,29.9183,94000.0
2011-09-13 09:55:00,32.3,32.47,32.3,32.4,186000.0,29.9183,30.0757,29.9183,30.0109,186000.0
2011-09-13 10:00:00,32.41,32.45,32.32,32.43,128000.0,30.0202,30.0572,29.9368,30.0387,128000.0
2011-09-13 10:05:00,32.45,32.48,32.41,32.42,183000.0,30.0572,30.085,30.0202,30.0294,183000.0
2011-09-13 10:10:00,32.42,32.47,32.36,32.43,170000.0,30.0294,30.0757,29.9738,30.0387,170000.0
2011-09-13 10:15:00,32.41,32.46,32.36,32.42,158000.0,30.0202,30.0665,29.9738,30.0294,158000.0
2011-09-13 10:20:00,32.42,32.44,32.37,32.4,135000.0,30.0294,30.0479,29.9831,30.0109,135000.0
2011-09-13 10:25:00,32.42,32.43,32.28,32.28,67000.0,30.0294,30.0387,29.8997,29.8997,67000.0
2011-09-13 10:30:00,32.3,32.34,32.26,32.31,87000.0,29.9183,29.9553,29.8812,29.9275,87000.0
2011-09-13 10:35:00,32.29,32.37,32.28,32.37,95000.0,29.909,29.9831,29.8997,29.9831,95000.0
2011-09-13 10:40:00,32.35,32.35,32.26,32.32,242000.0,29.9646,29.9646,29.8812,29.9368,242000.0
2011-09-13 10:45:00,32.32,32.36,32.26,32.3,103000.0,29.9368,29.9738,29.8812,29.9183,103000.0
2011-09-13 10:50:00,32.28,32.34,32.18,32.18,92000.0,29.8997,29.9553,29.8071,29.8071,92000.0
2011-09-13 10:55:00,32.17,32.24,32.15,32.21,117000.0,29.7979,29.8627,29.7793,29.8349,117000.0
2011-09-13 11:00:00,32.21,32.29,32.19,32.22,75000.0,29.8349,29.909,29.8164,29.8442,75000.0
2011-09-13 11:05:00,32.21,32.26,32.18,32.23,40000.0,29.8349,29.8812,29.8071,29.8534,40000.0
2011-09-13 11:10:00,32.23,32.24,32.15,32.2,90000.0,29.8534,29.8627,29.7793,29.8256,90000.0
2011-09-13 11:15:00,32.19,32.27,32.18,32.23,217000.0,29.8164,29.8905,29.8071,29.8534,217000.0
2011-09-13 11:20:00,32.23,32.27,32.18,32.18,135000.0,29.8534,29.8905,29.8071,29.8071,135000.0
2011-09-13 11:25:00,32.2,32.23,32.14,32.23,70000.0,29.8256,29.8534,29.7701,29.8534,70000.0
2011-09-13 11:30:00,32.22,32.22,32.04,32.09,107000.0,29.8442,29.8442,29.6774,29.7238,107000.0
2011-09-13 11:35:00,32.09,32.2,32.08,32.19,52000.0,29.7238,29.8256,29.7145,29.8164,52000.0
2011-09-13 11:40:00,32.18,32.24,32.18,32.23,76000.0,29.8071,29.8627,29.8071,29.8534,76000.0
2011-09-13 11:45:00,32.24,32.27,32.15,32.21,118000.0,29.8627,29.8905,29.7793,29.8349,118000.0
2011-09-13 11:50:00,32.17,32.24,32.12,32.21,101000.0,29.7979,29.8627,29.7515,29.8349,101000.0
2011-09-13 11:55:00,32.23,32.35,32.23,32.31,72000.0,29.8534,29.9646,29.8534,29.9275,72000.0
2011-09-13 12:00:00,32.31,32.31,32.24,32.26,47000.0,29.9275,29.9275,29.8627,29.8812,47000.0
2011-09-13 12:05:00,32.25,32.35,32.25,32.35,63000.0,29.872,29.9646,29.872,29.9646,63000.0
2011-09-13 12:10:00,32.36,32.39,32.34,32.38,41000.0,29.9738,30.0016,29.9553,29.9924,41000.0
2011-09-13 12:15:00,32.38,32.39,32.33,32.37,218000.0,29.9924,30.0016,29.9461,29.9831,218000.0
2011-09-13 12:20:00,32.37,32.42,32.35,32.36,143000.0,29.9831,30.0294,29.9646,29.9738,143000.0
2011-09-13 12:25:00,32.36,32.44,32.35,32.42,56000.0,29.9738,30.0479,29.9646,30.0294,56000.0
2011-09-13 12:30:00,32.42,32.45,32.4,32.42,53000.0,30.0294,30.0572,30.0109,30.0294,53000.0
2011-09-13 12:35:00,32.41,32.48,32.41,32.42,109000.0,30.0202,30.085,30.0202,30.0294,109000.0
2011-09-13 12:40:00,32.43,32.45,32.38,32.42,102000.0,30.0387,30.0572,29.9924,30.0294,102000.0
2011-09-13 12:45:00,32.42,32.45,32.4,32.4,57000.0,30.0294,30.0572,30.0109,30.0109,57000.0
2011-09-13 12:50:00,32.44,32.45,32.43,32.44,33000.0,30.0479,30.0572,30.0387,30.0479,33000.0
2011-09-13 12:55:00,32.43,32.47,32.39,32.46,33000.0,30.0387,30.0757,30.0016,30.0665,33000.0
2011-09-13 13:00:00,32.47,32.5,32.46,32.5,96000.0,30.0757,30.1035,30.0665,30.1035,96000.0
2011-09-13 13:05:00,32.51,32.52,32.45,32.47,109000.0,30.1128,30.122,30.0572,30.0757,109000.0
2011-09-13 13:10:00,32.45,32.5,32.43,32.48,109000.0,30.0572,30.1035,30.0387,30.085,109000.0
2011-09-13 13:15:00,32.47,32.5,32.45,32.47,43000.0,30.0757,30.1035,30.0572,30.0757,43000.0
2011-09-13 13:20:00,32.48,32.51,32.45,32.46,22000.0,30.085,30.1128,30.0572,30.0665,22000.0
2011-09-13 13:25:00,32.47,32.5,32.46,32.48,77000.0,30.0757,30.1035,30.0665,30.085,77000.0
2011-09-13 13:30:00,32.49,32.49,32.43,32.44,42000.0,30.0943,30.0943,30.0387,30.0479,42000.0
2011-09-13 13:35:00,32.42,32.47,32.42,32.47,18000.0,30.0294,30.0757,30.0294,30.0757,18000.0
2011-09-13 13:40:00,32.48,32.5,32.43,32.45,45000.0,30.085,30.1035,30.0387,30.0572,45000.0
2011-09-13 13:45:00,32.46,32.5,32.46,32.5,42000.0,30.0665,30.1035,30.0665,30.1035,42000.0
2011-09-13 13:50:00,32.5,32.51,32.48,32.5,39000.0,30.1035,30.1128,30.085,30.1035,39000.0
2011-09-13 13:55:00,32.51,32.52,32.44,32.51,94000.0,30.1128,30.122,30.0479,30.1128,94000.0
2011-09-13 14:00:00,32.5,32.53,32.49,32.52,55000.0,30.1035,30.1313,30.0943,30.122,55000.0
2011-09-13 14:05:00,32.54,32.56,32.52,32.55,65000.0,30.1406,30.1591,30.122,30.1498,65000.0
2011-09-13 14:10:00,32.55,32.59,32.53,32.59,81000.0,30.1498,30.1869,30.1313,30.1869,81000.0
2011-09-13 14:15:00,32.58,32.62,32.54,32.59,48000.0,30.1776,30.2147,30.1406,30.1869,48000.0
2011-09-13 14:20:00,32.59,32.68,32.59,32.66,84000.0,30.1869,30.2702,30.1869,30.2517,84000.0
2011-09-13 14:25:00,32.67,32.71,32.67,32.7,88000.0,30.261,30.298,30.261,30.2888,88000.0
2011-09-13 14:30:00,32.71,32.71,32.68,32.7,74000.0,30.298,30.298,30.2702,30.2888,74000.0
2011-09-13 14:35:00,32.7,32.7,32.61,32.61,65000.0,30.2888,30.2888,30.2054,30.2054,65000.0
2011-09-13 14:40:00,32.63,32.69,32.62,32.64,125000.0,30.2239,30.2795,30.2147,30.2332,125000.0
2011-09-13 14:45:00,32.64,32.68,32.5,32.52,231000.0,30.2332,30.2702,30.1035,30.122,231000.0
2011-09-13 14:50:00,32.52,32.56,32.48,32.55,85000.0,30.122,30.1591,30.085,30.1498,85000.0
2011-09-13 14:55:00,32.53,32.63,32.52,32.63,224000.0,30.1313,30.2239,30.122,30.2239,224000.0
2011-09-13 15:00:00,32.6,32.64,32.57,32.64,156000.0,30.1961,30.2332,30.1684,30.2332,156000.0
2011-09-13 15:05:00,32.62,32.64,32.6,32.63,106000.0,30.2147,30.2332,30.1961,30.2239,106000.0
2011-09-13 15:10:00,32.64,32.68,32.62,32.63,189000.0,30.2332,30.2702,30.2147,30.2239,189000.0
2011-09-13 15:15:00,32.62,32.64,32.49,32.51,106000.0,30.2147,30.2332,30.0943,30.1128,106000.0
2011-09-13 15:20:00,32.49,32.52,32.45,32.48,130000.0,30.0943,30.122,30.0572,30.085,130000.0
2011-09-13 15:25:00,32.49,32.49,32.39,32.49,298000.0,30.0943,30.0943,30.0016,30.0943,298000.0
2011-09-13 15:30:00,32.49,32.62,32.49,32.6,340000.0,30.0943,30.2147,30.0943,30.1961,340000.0
2011-09-13 15:35:00,32.6,32.66,32.56,32.61,236000.0,30.1961,30.2517,30.1591,30.2054,236000.0
2011-09-13 15:40:00,32.61,32.73,32.58,32.72,233000.0,30.2054,30.3166,30.1776,30.3073,233000.0
2011-09-13 15:45:00,32.71,32.75,32.68,32.75,248000.0,30.298,30.3351,30.2702,30.3351,248000.0
2011-09-13 15:50:00,32.75,32.78,32.62,32.68,425000.0,30.3351,30.3629,30.2147,30.2702,425000.0
2011-09-13 15:55:00,32.67,32.89,32.64,32.86,805000.0,30.261,30.4648,30.2332,30.437,805000.0
2011-09-14 09:30:00,33.0,33.23,33.0,33.09,335000.0,30.5666,30.7797,30.5666,30.65,335000.0
2011-09-14 09:35:00,33.07,33.17,33.0,33.0,672000.0,30.6315,30.7241,30.5666,30.5666,672000.0
2011-09-14 09:40:00,33.0,33.0,32.65,32.71,315000.0,30.5666,30.5666,30.2425,30.298,315000.0
2011-09-14 09:45:00,32.72,33.0,32.7,32.89,445000.0,30.3073,30.5666,30.2888,30.4648,445000.0
2011-09-14 09:50:00,32.89,32.91,32.74,32.76,198000.0,30.4648,30.4833,30.3258,30.3443,198000.0
2011-09-14 09:55:00,32.75,32.98,32.75,32.87,183000.0,30.3351,30.5481,30.3351,30.4462,183000.0
2011-09-14 10:00:00,32.87,32.89,32.68,32.74,142000.0,30.4462,30.4648,30.2702,30.3258,142000.0
2011-09-14 10:05:00,32.74,32.8,32.7,32.76,80000.0,30.3258,30.3814,30.2888,30.3443,80000.0
2011-09-14 10:10:00,32.77,32.93,32.77,32.91,77000.0,30.3536,30.5018,30.3536,30.4833,77000.0
2011-09-14 10:15:00,32.85,32.85,32.64,32.75,239000.0,30.4277,30.4277,30.2332,30.3351,239000.0
2011-09-14 10:20:00,32.74,32.81,32.65,32.81,207000.0,30.3258,30.3907,30.2425,30.3907,207000.0
2011-09-14 10:25:00,32.79,32.83,32.71,32.71,226000.0,30.3721,30.4092,30.298,30.298,226000.0
2011-09-14 10:30:00,32.73,32.77,32.68,32.74,246000.0,30.3166,30.3536,30.2702,30.3258,246000.0
2011-09-14 10:35:00,32.76,32.8,32.73,32.8,77000.0,30.3443,30.3814,30.3166,30.3814,77000.0
2011-09-14 10:40:00,32.83,32.86,32.77,32.77,99000.0,30.4092,30.437,30.3536,30.3536,99000.0
2011-09-14 10:45:00,32.8,32.87,32.72,32.74,87000.0,30.3814,30.4462,30.3073,30.3258,87000.0
2011-09-14 10:50:00,32.75,32.9,32.74,32.89,213000.0,30.3351,30.474,30.3258,30.4648,213000.0
2011-09-14 10:55:00,32.85,32.86,32.76,32.79,155000.0,30.4277,30.437,30.3443,30.3721,155000.0
2011-09-14 11:00:00,32.79,32.85,32.73,32.85,205000.0,30.3721,30.4277,30.3166,30.4277,205000.0
2011-09-14 11:05:00,32.82,32.89,32.79,32.8,73000.0,30.3999,30.4648,30.3721,30.3814,73000.0
2011-09-14 11:10:00,32.8,32.83,32.74,32.79,72000.0,30.3814,30.4092,30.3258,30.3721,72000.0
2011-09-14 11:15:00,32.79,32.92,32.79,32.81,251000.0,30.3721,30.4925,30.3721,30.3907,251000.0
2011-09-14 11:20:00,32.81,32.94,32.8,32.93,176000.0,30.3907,30.5111,30.3814,30.5018,176000.0
2011-09-14 11:25:00,32.92,33.0,32.9,33.0,338000.0,30.4925,30.5666,30.474,30.5666,338000.0
2011-09-14 11:30:00,32.98,33.14,32.98,32.99,257000.0,30.5481,30.6963,30.5481,30.5574,257000.0
2011-09-14 11:35:00,33.0,33.13,33.0,33.13,184000.0,30.5666,30.6871,30.5666,30.6871,184000.0
2011-09-14 11:40:00,33.11,33.13,33.07,33.07,93000.0,30.6685,30.6871,30.6315,30.6315,93000.0
2011-09-14 11:45:00,33.09,33.14,33.02,33.14,208000.0,30.65,30.6963,30.5852,30.6963,208000.0
2011-09-14 11:50:00,33.12,33.26,33.1,33.22,317000.0,30.6778,30.8075,30.6593,30.7704,317000.0
2011-09-14 11:55:00,33.23,33.29,33.22,33.24,86000.0,30.7797,30.8353,30.7704,30.789,86000.0
2011-09-14 12:00:00,33.26,33.27,33.19,33.25,85000.0,30.8075,30.8167,30.7426,30.7982,85000.0
2011-09-14 12:05:00,33.23,33.25,33.17,33.2,67000.0,30.7797,30.7982,30.7241,30.7519,67000.0
2011-09-14 12:10:00,33.2,33.21,33.14,33.19,167000.0,30.7519,30.7612,30.6963,30.7426,167000.0
2011-09-14 12:15:00,33.18,33.19,33.15,33.17,188000.0,30.7334,30.7426,30.7056,30.7241,188000.0
2011-09-14 12:20:00,33.14,33.22,33.14,33.19,108000.0,30.6963,30.7704,30.6963,30.7426,108000.0
2011-09-14 12:25:00,33.2,33.25,33.19,33.25,142000.0,30.7519,30.7982,30.7426,30.7982,142000.0
2011-09-14 12:30:00,33.25,33.27,33.24,33.24,120000.0,30.7982,30.8167,30.789,30.789,120000.0
2011-09-14 12:35:00,33.25,33.31,33.23,33.29,183000.0,30.7982,30.8538,30.7797,30.8353,183000.0
2011-09-14 12:40:00,33.3,33.33,33.26,33.3,154000.0,30.8445,30.8723,30.8075,30.8445,154000.0
2011-09-14 12:45:00,33.29,33.31,33.27,33.29,217000.0,30.8353,30.8538,30.8167,30.8353,217000.0
2011-09-14 12:50:00,33.29,33.31,33.24,33.27,72000.0,30.8353,30.8538,30.789,30.8167,72000.0
2011-09-14 12:55:00,33.3,33.35,33.27,33.29,161000.0,30.8445,30.8908,30.8167,30.8353,161000.0
2011-09-14 13:00:00,33.3,33.33,33.27,33.32,140000.0,30.8445,30.8723,30.8167,30.8631,140000.0
2011-09-14 13:05:00,33.33,33.34,33.3,33.32,105000.0,30.8723,30.8816,30.8445,30.8631,105000.0
2011-09-14 13:10:00,33.33,33.4,33.33,33.34,177000.0,30.8723,30.9372,30.8723,30.8816,177000.0
2011-09-14 13:15:00,33.36,33.36,33.29,33.31,196000.0,30.9001,30.9001,30.8353,30.8538,196000.0
2011-09-14 13:20:00,33.32,33.35,33.28,33.29,236000.0,30.8631,30.8908,30.826,30.8353,236000.0
2011-09-14 13:25:00,33.29,33.33,33.24,33.33,556000.0,30.8353,30.8723,30.789,30.8723,556000.0
2011-09-14 13:30:00,33.34,33.4,33.34,33.37,186000.0,30.8816,30.9372,30.8816,30.9094,186000.0
2011-09-14 13:35:00,33.38,33.4,33.36,33.4,120000.0,30.9186,30.9372,30.9001,30.9372,120000.0
2011-09-14 13:40:00,33.4,33.42,33.36,33.36,133000.0,30.9372,30.9557,30.9001,30.9001,133000.0
2011-09-14 13:45:00,33.36,33.39,33.33,33.35,115000.0,30.9001,30.9279,30.8723,30.8908,115000.0
2011-09-14 13:50:00,33.37,33.41,33.34,33.36,249000.0,30.9094,30.9464,30.8816,30.9001,249000.0
2011-09-14 13:55:00,33.36,33.39,33.22,33.25,175000.0,30.9001,30.9279,30.7704,30.7982,175000.0
2011-09-14 14:00:00,33.25,33.38,33.23,33.37,169000.0,30.7982,30.9186,30.7797,30.9094,169000.0
2011-09-14 14:05:00,33.38,33.43,33.37,33.43,108000.0,30.9186,30.9649,30.9094,30.9649,108000.0
2011-09-14 14:10:00,33.41,33.46,33.4,33.45,215000.0,30.9464,30.9927,30.9372,30.9835,215000.0
2011-09-14 14:15:00,33.46,33.5,33.43,33.49,219000.0,30.9927,31.0298,30.9649,31.0205,219000.0
2011-09-14 14:20:00,33.48,33.52,33.46,33.5,355000.0,31.0113,31.0483,30.9927,31.0298,355000.0
2011-09-14 14:25:00,33.49,33.52,33.46,33.48,192000.0,31.0205,31.0483,30.9927,31.0113,192000.0
2011-09-14 14:30:00,33.48,33.49,33.45,33.46,129000.0,31.0113,31.0205,30.9835,30.9927,129000.0
2011-09-14 14:35:00,33.44,33.46,33.43,33.43,186000.0,30.9742,30.9927,30.9649,30.9649,186000.0
2011-09-14 14:40:00,33.45,33.46,33.37,33.43,178000.0,30.9835,30.9927,30.9094,30.9649,178000.0
2011-09-14 14:45:00,33.42,33.42,33.32,33.35,80000.0,30.9557,30.9557,30.8631,30.8908,80000.0
2011-09-14 14:50:00,33.36,33.4,33.35,33.38,120000.0,30.9001,30.9372,30.8908,30.9186,120000.0
2011-09-14 14:55:00,33.39,33.5,33.38,33.42,157000.0,30.9279,31.0298,30.9186,30.9557,157000.0
2011-09-14 15:00:00,33.42,33.57,33.42,33.57,134000.0,30.9557,31.0946,30.9557,31.0946,134000.0
2011-09-14 15:05:00,33.57,33.74,33.55,33.68,444000.0,31.0946,31.2521,31.0761,31.1965,444000.0
2011-09-14 15:10:00,33.69,33.73,33.63,33.63,188000.0,31.2058,31.2428,31.1502,31.1502,188000.0
2011-09-14 15:15:00,33.64,33.7,33.63,33.7,262000.0,31.1595,31.215,31.1502,31.215,262000.0
2011-09-14 15:20:00,33.7,33.73,33.62,33.7,202000.0,31.215,31.2428,31.1409,31.215,202000.0
2011-09-14 15:25:00,33.7,33.87,33.69,33.82,247000.0,31.215,31.3725,31.2058,31.3262,247000.0
2011-09-14 15:30:00,33.81,33.87,33.78,33.81,208000.0,31.3169,31.3725,31.2891,31.3169,208000.0
2011-09-14 15:35:00,33.8,33.82,33.71,33.71,302000.0,31.3077,31.3262,31.2243,31.2243,302000.0
2011-09-14 15:40:00,33.72,33.72,33.6,33.63,499000.0,31.2336,31.2336,31.1224,31.1502,499000.0
2011-09-14 15:45:00,33.64,33.68,33.5,33.54,431000.0,31.1595,31.1965,31.0298,31.0668,431000.0
2011-09-14 15:50:00,33.56,33.72,33.54,33.62,579000.0,31.0854,31.2336,31.0668,31.1409,579000.0
2011-09-14 15:55:00,33.62,33.69,33.55,33.69,1128000.0,31.1409,31.2058,31.0761,31.2058,1128000.0
2011-09-15 09:30:00,33.88,33.88,33.44,33.48,290000.0,31.3818,31.3818,30.9742,31.0113,290000.0
2011-09-15 09:35:00,33.49,33.69,33.34,33.34,661000.0,31.0205,31.2058,30.8816,30.8816,661000.0
2011-09-15 09:40:00,33.38,33.49,33.11,33.26,720000.0,30.9186,31.0205,30.6685,30.8075,720000.0
2011-09-15 09:45:00,33.3,33.37,33.12,33.29,398000.0,30.8445,30.9094,30.6778,30.8353,398000.0
2011-09-15 09:50:00,33.29,33.49,33.26,33.47,256000.0,30.8353,31.0205,30.8075,31.002,256000.0
2011-09-15 09:55:00,33.47,33.76,33.44,33.56,271000.0,31.002,31.2706,30.9742,31.0854,271000.0
2011-09-15 10:00:00,33.61,33.8,33.58,33.79,162000.0,31.1317,31.3077,31.1039,31.2984,162000.0
2011-09-15 10:05:00,33.76,33.8,33.65,33.72,139000.0,31.2706,31.3077,31.1687,31.2336,139000.0
2011-09-15 10:10:00,33.72,33.74,33.59,33.64,210000.0,31.2336,31.2521,31.1131,31.1595,210000.0
2011-09-15 10:15:00,33.63,33.7,33.59,33.68,74000.0,31.1502,31.215,31.1131,31.1965,74000.0
2011-09-15 10:20:00,33.68,33.7,33.55,33.55,72000.0,31.1965,31.215,31.0761,31.0761,72000.0
2011-09-15 10:25:00,33.55,33.57,33.35,33.38,182000.0,31.0761,31.0946,30.8908,30.9186,182000.0
2011-09-15 10:30:00,33.35,33.36,33.19,33.32,289000.0,30.8908,30.9001,30.7426,30.8631,289000.0
2011-09-15 10:35:00,33.3,33.3,33.2,33.28,105000.0,30.8445,30.8445,30.7519,30.826,105000.0
2011-09-15 10:40:00,33.33,33.46,33.33,33.44,250000.0,30.8723,30.9927,30.8723,30.9742,250000.0
2011-09-15 10:45:00,33.41,33.42,33.31,33.32,191000.0,30.9464,30.9557,30.8538,30.8631,191000.0
2011-09-15 10:50:00,33.31,33.32,33.25,33.3,61000.0,30.8538,30.8631,30.7982,30.8445,61000.0
2011-09-15 10:55:00,33.29,33.31,33.16,33.17,155000.0,30.8353,30.8538,30.7149,30.7241,155000.0
2011-09-15 11:00:00,33.15,33.18,33.05,33.16,118000.0,30.7056,30.7334,30.613,30.7149,118000.0
2011-09-15 11:05:00,33.15,33.3,33.14,33.3,128000.0,30.7056,30.8445,30.6963,30.8445,128000.0
2011-09-15 11:10:00,33.3,33.36,33.28,33.3,346000.0,30.8445,30.9001,30.826,30.8445,346000.0
2011-09-15 11:15:00,33.31,33.42,33.3,33.39,67000.0,30.8538,30.9557,30.8445,30.9279,67000.0
2011-09-15 11:20:00,33.41,33.43,33.34,33.38,117000.0,30.9464,30.9649,30.8816,30.9186,117000.0
2011-09-15 11:25:00,33.39,33.45,33.35,33.45,120000.0,30.9279,30.9835,30.8908,30.9835,120000.0
2011-09-15 11:30:00,33.46,33.56,33.42,33.55,333000.0,30.9927,31.0854,30.9557,31.0761,333000.0
2011-09-15 11:35:00,33.55,33.63,33.55,33.61,75000.0,31.0761,31.1502,31.0761,31.1317,75000.0
2011-09-15 11:40:00,33.59,33.63,33.47,33.54,125000.0,31.1131,31.1502,31.002,31.0668,125000.0
2011-09-15 11:45:00,33.56,33.68,33.56,33.66,147000.0,31.0854,31.1965,31.0854,31.178,147000.0
2011-09-15 11:50:00,33.66,33.73,33.66,33.7,103000.0,31.178,31.2428,31.178,31.215,103000.0
2011-09-15 11:55:00,33.71,33.78,33.69,33.71,215000.0,31.2243,31.2891,31.2058,31.2243,215000.0
2011-09-15 12:00:00,33.71,33.75,33.69,33.74,90000.0,31.2243,31.2613,31.2058,31.2521,90000.0
2011-09-15 12:05:00,33.75,33.8,33.7,33.79,229000.0,31.2613,31.3077,31.215,31.2984,229000.0
2011-09-15 12:10:00,33.78,34.09,33.78,34.06,563000.0,31.2891,31.5763,31.2891,31.5485,563000.0
2011-09-15 12:15:00,34.07,34.17,34.05,34.17,399000.0,31.5578,31.6504,31.5392,31.6504,399000.0
2011-09-15 12:20:00,34.17,34.23,34.12,34.19,365000.0,31.6504,31.706,31.6041,31.6689,365000.0
2011-09-15 12:25:00,34.19,34.28,34.19,34.28,481000.0,31.6689,31.7523,31.6689,31.7523,481000.0
2011-09-15 12:30:00,34.27,34.37,34.24,34.32,385000.0,31.743,31.8356,31.7152,31.7893,385000.0
2011-09-15 12:35:00,34.32,34.34,34.22,34.23,259000.0,31.7893,31.8078,31.6967,31.706,259000.0
2011-09-15 12:40:00,34.23,34.27,34.23,34.26,173000.0,31.706,31.743,31.706,31.7337,173000.0
2011-09-15 12:45:00,34.26,34.26,34.2,34.24,207000.0,31.7337,31.7337,31.6782,31.7152,207000.0
2011-09-15 12:50:00,34.23,34.24,34.17,34.21,122000.0,31.706,31.7152,31.6504,31.6874,122000.0
2011-09-15 12:55:00,34.21,34.24,34.2,34.23,106000.0,31.6874,31.7152,31.6782,31.706,106000.0
2011-09-15 13:00:00,34.22,34.25,34.21,34.24,144000.0,31.6967,31.7245,31.6874,31.7152,144000.0
2011-09-15 13:05:00,34.24,34.25,34.19,34.21,198000.0,31.7152,31.7245,31.6689,31.6874,198000.0
2011-09-15 13:10:00,34.2,34.26,34.2,34.24,141000.0,31.6782,31.7337,31.6782,31.7152,141000.0
2011-09-15 13:15:00,34.26,34.29,34.21,34.21,122000.0,31.7337,31.7615,31.6874,31.6874,122000.0
2011-09-15 13:20:00,34.23,34.27,34.19,34.23,127000.0,31.706,31.743,31.6689,31.706,127000.0
2011-09-15 13:25:00,34.23,34.24,34.12,34.14,140000.0,31.706,31.7152,31.6041,31.6226,140000.0
2011-09-15 13:30:00,34.14,34.18,34.13,34.18,143000.0,31.6226,31.6596,31.6133,31.6596,143000.0
2011-09-15 13:35:00,34.18,34.19,34.14,34.19,91000.0,31.6596,31.6689,31.6226,31.6689,91000.0
2011-09-15 13:40:00,34.19,34.28,34.18,34.27,114000.0,31.6689,31.7523,31.6596,31.743,114000.0
2011-09-15 13:45:00,34.28,34.29,34.21,34.21,160000.0,31.7523,31.7615,31.6874,31.6874,160000.0
2011-09-15 13:50:00,34.2,34.27,34.18,34.27,108000.0,31.6782,31.743,31.6596,31.743,108000.0
2011-09-15 13:55:00,34.27,34.32,34.24,34.31,157000.0,31.743,31.7893,31.7152,31.7801,157000.0
2011-09-15 14:00:00,34.3,34.38,34.29,34.37,200000.0,31.7708,31.8449,31.7615,31.8356,200000.0
2011-09-15 14:05:00,34.36,34.6,34.36,34.55,688000.0,31.8264,32.0487,31.8264,32.0024,688000.0
2011-09-15 14:10:00,34.55,34.72,34.55,34.69,420000.0,32.0024,32.1598,32.0024,32.132,420000.0
2011-09-15 14:15:00,34.68,34.77,34.64,34.74,360000.0,32.1228,32.2061,32.0857,32.1783,360000.0
2011-09-15 14:20:00,34.74,34.74,34.63,34.63,249000.0,32.1783,32.1783,32.0765,32.0765,249000.0
2011-09-15 14:25:00,34.63,34.67,34.57,34.59,241000.0,32.0765,32.1135,32.0209,32.0394,241000.0
2011-09-15 14:30:00,34.61,34.68,34.6,34.66,220000.0,32.0579,32.1228,32.0487,32.1042,220000.0
2011-09-15 14:35:00,34.67,34.67,34.58,34.62,201000.0,32.1135,32.1135,32.0301,32.0672,201000.0
2011-09-15 14:40:00,34.64,34.68,34.58,34.67,218000.0,32.0857,32.1228,32.0301,32.1135,218000.0
2011-09-15 14:45:00,34.66,34.7,34.61,34.7,233000.0,32.1042,32.1413,32.0579,32.1413,233000.0
2011-09-15 14:50:00,34.7,34.82,34.66,34.82,415000.0,32.1413,32.2524,32.1042,32.2524,415000.0
2011-09-15 14:55:00,34.83,34.96,34.82,34.92,510000.0,32.2617,32.3821,32.2524,32.3451,510000.0
2011-09-15 15:00:00,34.91,34.94,34.84,34.87,320000.0,32.3358,32.3636,32.271,32.2988,320000.0
2011-09-15 15:05:00,34.87,34.93,34.83,34.87,439000.0,32.2988,32.3543,32.2617,32.2988,439000.0
2011-09-15 15:10:00,34.87,34.89,34.8,34.83,299000.0,32.2988,32.3173,32.2339,32.2617,299000.0
2011-09-15 15:15:00,34.82,34.85,34.72,34.72,348000.0,32.2524,32.2802,32.1598,32.1598,348000.0
2011-09-15 15:20:00,34.74,34.92,34.71,34.89,316000.0,32.1783,32.3451,32.1506,32.3173,316000.0
2011-09-15 15:25:00,34.9,34.93,34.87,34.88,480000.0,32.3265,32.3543,32.2988,32.308,480000.0
2011-09-15 15:30:00,34.88,34.9,34.83,34.84,449000.0,32.308,32.3265,32.2617,32.271,449000.0
2011-09-15 15:35:00,34.84,34.86,34.74,34.74,369000.0,32.271,32.2895,32.1783,32.1783,369000.0
2011-09-15 15:40:00,34.76,34.79,34.64,34.69,596000.0,32.1969,32.2247,32.0857,32.132,596000.0
2011-09-15 15:45:00,34.69,34.7,34.53,34.58,530000.0,32.132,32.1413,31.9838,32.0301,530000.0
2011-09-15 15:50:00,34.57,34.65,34.48,34.51,548000.0,32.0209,32.095,31.9375,31.9653,548000.0
2011-09-15 15:55:00,34.48,34.78,34.48,34.78,964000.0,31.9375,32.2154,31.9375,32.2154,964000.0
2011-09-16 09:30:00,34.98,35.17,34.6,35.09,1946000.0,32.4006,32.5766,32.0487,32.5025,1946000.0
2011-09-16 09:35:00,35.09,35.2,34.96,35.07,1029000.0,32.5025,32.6044,32.3821,32.484,1029000.0
2011-09-16 09:40:00,35.06,35.1,34.83,34.94,995000.0,32.4747,32.5118,32.2617,32.3636,995000.0
2011-09-16 09:45:00,34.87,34.99,34.76,34.8,439000.0,32.2988,32.4099,32.1969,32.2339,439000.0
2011-09-16 09:50:00,34.8,35.0,34.71,34.99,332000.0,32.2339,32.4192,32.1506,32.4099,332000.0
2011-09-16 09:55:00,34.98,35.08,34.91,35.01,377000.0,32.4006,32.4933,32.3358,32.4284,377000.0
2011-09-16 10:00:00,35.01,35.07,34.98,35.05,295000.0,32.4284,32.484,32.4006,32.4655,295000.0
2011-09-16 10:05:00,35.05,35.08,34.88,34.9,555000.0,32.4655,32.4933,32.308,32.3265,555000.0
2011-09-16 10:10:00,34.88,35.02,34.87,35.0,272000.0,32.308,32.4377,32.2988,32.4192,272000.0
2011-09-16 10:15:00,35.0,35.0,34.87,34.89,221000.0,32.4192,32.4192,32.2988,32.3173,221000.0
2011-09-16 10:20:00,34.89,34.91,34.37,34.38,812000.0,32.3173,32.3358,31.8356,31.8449,812000.0
2011-09-16 10:25:00,34.36,34.43,34.02,34.17,1572000.0,31.8264,31.8912,31.5114,31.6504,1572000.0
2011-09-16 10:30:00,34.16,34.53,34.15,34.49,766000.0,31.6411,31.9838,31.6319,31.9468,766000.0
2011-09-16 10:35:00,34.5,34.56,34.37,34.43,372000.0,31.956,32.0116,31.8356,31.8912,372000.0
2011-09-16 10:40:00,34.43,34.56,34.33,34.33,365000.0,31.8912,32.0116,31.7986,31.7986,365000.0
2011-09-16 10:45:00,34.34,34.44,34.32,34.42,121000.0,31.8078,31.9005,31.7893,31.8819,121000.0
2011-09-16 10:50:00,34.43,34.46,34.26,34.4,258000.0,31.8912,31.919,31.7337,31.8634,258000.0
2011-09-16 10:55:00,34.4,34.44,34.27,34.4,511000.0,31.8634,31.9005,31.743,31.8634,511000.0
2011-09-16 11:00:00,34.4,34.56,34.39,34.56,268000.0,31.8634,32.0116,31.8542,32.0116,268000.0
2011-09-16 11:05:00,34.56,34.64,34.55,34.57,182000.0,32.0116,32.0857,32.0024,32.0209,182000.0
2011-09-16 11:10:00,34.57,34.61,34.53,34.57,137000.0,32.0209,32.0579,31.9838,32.0209,137000.0
2011-09-16 11:15:00,34.57,34.7,34.54,34.6,272000.0,32.0209,32.1413,31.9931,32.0487,272000.0
2011-09-16 11:20:00,34.6,34.6,34.47,34.6,177000.0,32.0487,32.0487,31.9283,32.0487,177000.0
2011-09-16 11:25:00,34.6,34.6,34.52,34.53,223000.0,32.0487,32.0487,31.9746,31.9838,223000.0
2011-09-16 11:30:00,34.55,34.57,34.49,34.53,179000.0,32.0024,32.0209,31.9468,31.9838,179000.0
2011-09-16 11:35:00,34.54,34.59,34.53,34.57,102000.0,31.9931,32.0394,31.9838,32.0209,102000.0
2011-09-16 11:40:00,34.56,34.6,34.54,34.57,189000.0,32.0116,32.0487,31.9931,32.0209,189000.0
2011-09-16 11:45:00,34.57,34.58,34.5,34.5,156000.0,32.0209,32.0301,31.956,31.956,156000.0
2011-09-16 11:50:00,34.54,34.56,34.51,34.54,271000.0,31.9931,32.0116,31.9653,31.9931,271000.0
2011-09-16 11:55:00,34.52,34.55,34.44,34.46,152000.0,31.9746,32.0024,31.9005,31.919,152000.0
2011-09-16 12:00:00,34.44,34.49,34.42,34.47,59000.0,31.9005,31.9468,31.8819,31.9283,59000.0
2011-09-16 12:05:00,34.44,34.51,34.44,34.49,241000.0,31.9005,31.9653,31.9005,31.9468,241000.0
2011-09-16 12:10:00,34.49,34.52,34.42,34.43,750000.0,31.9468,31.9746,31.8819,31.8912,750000.0
2011-09-16 12:15:00,34.44,34.53,34.43,34.48,151000.0,31.9005,31.9838,31.8912,31.9375,151000.0
2011-09-16 12:20:00,34.48,34.53,34.45,34.53,71000.0,31.9375,31.9838,31.9097,31.9838,71000.0
2011-09-16 12:25:00,34.52,34.55,34.5,34.51,140000.0,31.9746,32.0024,31.956,31.9653,140000.0
2011-09-16 12:30:00,34.5,34.55,34.47,34.54,90000.0,31.956,32.0024,31.9283,31.9931,90000.0
2011-09-16 12:35:00,34.55,34.67,34.52,34.6,303000.0,32.0024,32.1135,31.9746,32.0487,303000.0
2011-09-16 12:40:00,34.61,34.64,34.59,34.61,153000.0,32.0579,32.0857,32.0394,32.0579,153000.0
2011-09-16 12:45:00,34.62,34.62,34.56,34.56,174000.0,32.0672,32.0672,32.0116,32.0116,174000.0
2011-09-16 12:50:00,34.57,34.6,34.52,34.52,83000.0,32.0209,32.0487,31.9746,31.9746,83000.0
2011-09-16 12:55:00,34.53,34.55,34.44,34.44,89000.0,31.9838,32.0024,31.9005,31.9005,89000.0
2011-09-16 13:00:00,34.43,34.43,34.38,34.41,114000.0,31.8912,31.8912,31.8449,31.8727,114000.0
2011-09-16 13:05:00,34.4,34.41,34.31,34.31,214000.0,31.8634,31.8727,31.7801,31.7801,214000.0
2011-09-16 13:10:00,34.32,34.35,34.26,34.26,137000.0,31.7893,31.8171,31.7337,31.7337,137000.0
2011-09-16 13:15:00,34.27,34.28,34.16,34.16,217000.0,31.743,31.7523,31.6411,31.6411,217000.0
2011-09-16 13:20:00,34.17,34.2,34.14,34.17,170000.0,31.6504,31.6782,31.6226,31.6504,170000.0
2011-09-16 13:25:00,34.16,34.18,34.11,34.15,113000.0,31.6411,31.6596,31.5948,31.6319,113000.0
2011-09-16 13:30:00,34.16,34.2,34.13,34.15,165000.0,31.6411,31.6782,31.6133,31.6319,165000.0
2011-09-16 13:35:00,34.15,34.16,34.11,34.15,125000.0,31.6319,31.6411,31.5948,31.6319,125000.0
2011-09-16 13:40:00,34.19,34.19,34.1,34.14,203000.0,31.6689,31.6689,31.5855,31.6226,203000.0
2011-09-16 13:45:00,34.14,34.15,34.11,34.13,138000.0,31.6226,31.6319,31.5948,31.6133,138000.0
2011-09-16 13:50:00,34.11,34.12,34.05,34.1,156000.0,31.5948,31.6041,31.5392,31.5855,156000.0
2011-09-16 13:55:00,34.1,34.17,34.1,34.15,154000.0,31.5855,31.6504,31.5855,31.6319,154000.0
2011-09-16 14:00:00,34.15,34.18,34.13,34.16,206000.0,31.6319,31.6596,31.6133,31.6411,206000.0
2011-09-16 14:05:00,34.17,34.24,34.13,34.21,162000.0,31.6504,31.7152,31.6133,31.6874,162000.0
2011-09-16 14:10:00,34.21,34.24,34.15,34.17,84000.0,31.6874,31.7152,31.6319,31.6504,84000.0
2011-09-16 14:15:00,34.17,34.21,34.13,34.13,154000.0,31.6504,31.6874,31.6133,31.6133,154000.0
2011-09-16 14:20:00,34.12,34.17,34.05,34.12,133000.0,31.6041,31.6504,31.5392,31.6041,133000.0
2011-09-16 14:25:00,34.14,34.18,34.13,34.17,115000.0,31.6226,31.6596,31.6133,31.6504,115000.0
2011-09-16 14:30:00,34.18,34.27,34.18,34.26,126000.0,31.6596,31.743,31.6596,31.7337,126000.0
2011-09-16 14:35:00,34.24,34.28,34.23,34.24,132000.0,31.7152,31.7523,31.706,31.7152,132000.0
2011-09-16 14:40:00,34.26,34.26,34.17,34.21,150000.0,31.7337,31.7337,31.6504,31.6874,150000.0
2011-09-16 14:45:00,34.21,34.29,34.19,34.25,90000.0,31.6874,31.7615,31.6689,31.7245,90000.0
2011-09-16 14:50:00,34.24,34.29,34.2,34.26,154000.0,31.7152,31.7615,31.6782,31.7337,154000.0
2011-09-16 14:55:00,34.25,34.26,34.22,34.24,126000.0,31.7245,31.7337,31.6967,31.7152,126000.0
2011-09-16 15:00:00,34.24,34.28,34.22,34.26,133000.0,31.7152,31.7523,31.6967,31.7337,133000.0
2011-09-16 15:05:00,34.27,34.27,34.17,34.18,140000.0,31.743,31.743,31.6504,31.6596,140000.0
2011-09-16 15:10:00,34.18,34.2,34.06,34.06,286000.0,31.6596,31.6782,31.5485,31.5485,286000.0
2011-09-16 15:15:00,34.06,34.08,34.02,34.02,305000.0,31.5485,31.567,31.5114,31.5114,305000.0
2011-09-16 15:20:00,34.03,34.05,34.0,34.01,488000.0,31.5207,31.5392,31.4929,31.5022,488000.0
2011-09-16 15:25:00,34.0,34.02,33.82,33.84,638000.0,31.4929,31.5114,31.3262,31.3447,638000.0
2011-09-16 15:30:00,33.85,34.1,33.82,34.07,525000.0,31.354,31.5855,31.3262,31.5578,525000.0
2011-09-16 15:35:00,34.05,34.08,34.01,34.08,313000.0,31.5392,31.567,31.5022,31.567,313000.0
2011-09-16 15:40:00,34.08,34.1,34.0,34.0,557000.0,31.567,31.5855,31.4929,31.4929,557000.0
2011-09-16 15:45:00,34.0,34.15,33.98,34.15,846000.0,31.4929,31.6319,31.4744,31.6319,846000.0
2011-09-16 15:50:00,34.15,34.24,34.15,34.22,778000.0,31.6319,31.7152,31.6319,31.6967,778000.0
2011-09-16 15:55:00,34.22,34.7,34.01,34.57,4571000.0,31.6967,32.1413,31.5022,32.0209,4571000.0
2011-09-19 09:30:00,34.16,34.16,33.98,34.07,78000.0,31.6411,31.6411,31.4744,31.5578,78000.0
2011-09-19 09:35:00,34.05,34.25,34.05,34.16,525000.0,31.5392,31.7245,31.5392,31.6411,525000.0
2011-09-19 09:40:00,34.14,34.17,34.02,34.07,357000.0,31.6226,31.6504,31.5114,31.5578,357000.0
2011-09-19 09:45:00,34.04,34.09,34.0,34.03,185000.0,31.53,31.5763,31.4929,31.5207,185000.0
2011-09-19 09:50:00,34.0,34.01,33.89,33.98,306000.0,31.4929,31.5022,31.391,31.4744,306000.0
2011-09-19 09:55:00,33.96,34.07,33.93,34.02,365000.0,31.4559,31.5578,31.4281,31.5114,365000.0
2011-09-19 10:00:00,34.04,34.09,33.99,34.0,129000.0,31.53,31.5763,31.4836,31.4929,129000.0
2011-09-19 10:05:00,34.05,34.06,34.01,34.06,95000.0,31.5392,31.5485,31.5022,31.5485,95000.0
2011-09-19 10:10:00,34.04,34.16,34.03,34.13,198000.0,31.53,31.6411,31.5207,31.6133,198000.0
2011-09-19 10:15:00,34.13,34.15,34.02,34.12,117000.0,31.6133,31.6319,31.5114,31.6041,117000.0
2011-09-19 10:20:00,34.12,34.19,34.12,34.15,224000.0,31.6041,31.6689,31.6041,31.6319,224000.0
2011-09-19 10:25:00,34.16,34.37,34.16,34.33,289000.0,31.6411,31.8356,31.6411,31.7986,289000.0
2011-09-19 10:30:00,34.33,34.44,34.32,34.39,287000.0,31.7986,31.9005,31.7893,31.8542,287000.0
2011-09-19 10:35:00,34.43,34.5,34.4,34.44,307000.0,31.8912,31.956,31.8634,31.9005,307000.0
2011-09-19 10:40:00,34.44,34.52,34.38,34.47,332000.0,31.9005,31.9746,31.8449,31.9283,332000.0
2011-09-19 10:45:00,34.46,34.57,34.43,34.56,155000.0,31.919,32.0209,31.8912,32.0116,155000.0
2011-09-19 10:50:00,34.57,34.6,34.51,34.59,166000.0,32.0209,32.0487,31.9653,32.0394,166000.0
2011-09-19 10:55:00,34.58,34.6,34.52,34.54,167000.0,32.0301,32.0487,31.9746,31.9931,167000.0
2011-09-19 11:00:00,34.56,34.64,34.52,34.54,239000.0,32.0116,32.0857,31.9746,31.9931,239000.0
2011-09-19 11:05:00,34.54,34.56,34.43,34.44,264000.0,31.9931,32.0116,31.8912,31.9005,264000.0
2011-09-19 11:10:00,34.43,34.45,34.34,34.45,212000.0,31.8912,31.9097,31.8078,31.9097,212000.0
2011-09-19 11:15:00,34.45,34.62,34.43,34.58,177000.0,31.9097,32.0672,31.8912,32.0301,177000.0
2011-09-19 11:20:00,34.59,34.68,34.58,34.65,181000.0,32.0394,32.1228,32.0301,32.095,181000.0
2011-09-19 11:25:00,34.65,34.65,34.49,34.55,160000.0,32.095,32.095,31.9468,32.0024,160000.0
2011-09-19 11:30:00,34.53,34.66,34.53,34.66,111000.0,31.9838,32.1042,31.9838,32.1042,111000.0
2011-09-19 11:35:00,34.63,34.71,34.62,34.7,250000.0,32.0765,32.1506,32.0672,32.1413,250000.0
2011-09-19 11:40:00,34.71,34.84,34.71,34.79,240000.0,32.1506,32.271,32.1506,32.2247,240000.0
2011-09-19 11:45:00,34.79,34.95,34.78,34.95,273000.0,32.2247,32.3729,32.2154,32.3729,273000.0
2011-09-19 11:50:00,34.95,35.0,34.88,34.91,257000.0,32.3729,32.4192,32.308,32.3358,257000.0
2011-09-19 11:55:00,34.9,34.94,34.83,34.91,166000.0,32.3265,32.3636,32.2617,32.3358,166000.0
2011-09-19 12:00:00,34.93,34.96,34.92,34.94,167000.0,32.3543,32.3821,32.3451,32.3636,167000.0
2011-09-19 12:05:00,34.94,35.08,34.92,35.06,269000.0,32.3636,32.4933,32.3451,32.4747,269000.0
2011-09-19 12:10:00,35.06,35.07,34.96,34.99,223000.0,32.4747,32.484,32.3821,32.4099,223000.0
2011-09-19 12:15:00,34.99,35.02,34.93,34.95,247000.0,32.4099,32.4377,32.3543,32.3729,247000.0
2011-09-19 12:20:00,34.95,34.97,34.84,34.85,138000.0,32.3729,32.3914,32.271,32.2802,138000.0
2011-09-19 12:25:00,34.84,34.92,34.84,34.85,168000.0,32.271,32.3451,32.271,32.2802,168000.0
2011-09-19 12:30:00,34.85,34.93,34.84,34.9,109000.0,32.2802,32.3543,32.271,32.3265,109000.0
2011-09-19 12:35:00,34.91,34.94,34.89,34.93,82000.0,32.3358,32.3636,32.3173,32.3543,82000.0
2011-09-19 12:40:00,34.92,34.98,34.91,34.95,59000.0,32.3451,32.4006,32.3358,32.3729,59000.0
2011-09-19 12:45:00,34.99,35.0,34.92,34.95,94000.0,32.4099,32.4192,32.3451,32.3729,94000.0
2011-09-19 12:50:00,34.94,34.97,34.86,34.88,202000.0,32.3636,32.3914,32.2895,32.308,202000.0
2011-09-19 12:55:00,34.86,34.91,34.8,34.85,212000.0,32.2895,32.3358,32.2339,32.2802,212000.0
2011-09-19 13:00:00,34.84,34.84,34.71,34.74,194000.0,32.271,32.271,32.1506,32.1783,194000.0
2011-09-19 13:05:00,34.76,34.89,34.7,34.86,205000.0,32.1969,32.3173,32.1413,32.2895,205000.0
2011-09-19 13:10:00,34.84,34.86,34.71,34.73,140000.0,32.271,32.2895,32.1506,32.1691,140000.0
2011-09-19 13:15:00,34.73,34.78,34.69,34.69,139000.0,32.1691,32.2154,32.132,32.132,139000.0
2011-09-19 13:20:00,34.7,34.89,34.7,34.86,270000.0,32.1413,32.3173,32.1413,32.2895,270000.0
2011-09-19 13:25:00,34.83,34.86,34.76,34.85,52000.0,32.2617,32.2895,32.1969,32.2802,52000.0
2011-09-19 13:30:00,34.85,34.87,34.8,34.84,94000.0,32.2802,32.2988,32.2339,32.271,94000.0
2011-09-19 13:35:00,34.85,34.9,34.84,34.86,64000.0,32.2802,32.3265,32.271,32.2895,64000.0
2011-09-19 13:40:00,34.87,34.91,34.84,34.91,131000.0,32.2988,32.3358,32.271,32.3358,131000.0
2011-09-19 13:45:00,34.9,34.92,34.84,34.86,222000.0,32.3265,32.3451,32.271,32.2895,222000.0
2011-09-19 13:50:00,34.84,34.96,34.84,34.95,76000.0,32.271,32.3821,32.271,32.3729,76000.0
2011-09-19 13:55:00,34.94,35.0,34.93,34.98,227000.0,32.3636,32.4192,32.3543,32.4006,227000.0
2011-09-19 14:00:00,34.99,34.99,34.9,34.92,112000.0,32.4099,32.4099,32.3265,32.3451,112000.0
2011-09-19 14:05:00,34.92,35.0,34.91,34.98,225000.0,32.3451,32.4192,32.3358,32.4006,225000.0
2011-09-19 14:10:00,34.97,35.05,34.96,35.02,155000.0,32.3914,32.4655,32.3821,32.4377,155000.0
2011-09-19 14:15:00,35.02,35.1,35.01,35.06,137000.0,32.4377,32.5118,32.4284,32.4747,137000.0
2011-09-19 14:20:00,35.07,35.13,35.05,35.06,119000.0,32.484,32.5396,32.4655,32.4747,119000.0
2011-09-19 14:25:00,35.07,35.07,34.99,35.02,121000.0,32.484,32.484,32.4099,32.4377,121000.0
2011-09-19 14:30:00,35.0,35.07,35.0,35.05,111000.0,32.4192,32.484,32.4192,32.4655,111000.0
2011-09-19 14:35:00,35.05,35.15,35.04,35.15,113000.0,32.4655,32.5581,32.4562,32.5581,113000.0
2011-09-19 14:40:00,35.15,35.2,35.14,35.15,218000.0,32.5581,32.6044,32.5489,32.5581,218000.0
2011-09-19 14:45:00,35.18,35.19,35.1,35.15,176000.0,32.5859,32.5952,32.5118,32.5581,176000.0
2011-09-19 14:50:00,35.15,35.2,35.09,35.14,185000.0,32.5581,32.6044,32.5025,32.5489,185000.0
2011-09-19 14:55:00,35.13,35.13,34.96,34.97,198000.0,32.5396,32.5396,32.3821,32.3914,198000.0
2011-09-19 15:00:00,34.98,35.01,34.82,34.85,299000.0,32.4006,32.4284,32.2524,32.2802,299000.0
2011-09-19 15:05:00,34.85,34.87,34.76,34.78,224000.0,32.2802,32.2988,32.1969,32.2154,224000.0
2011-09-19 15:10:00,34.78,34.99,34.77,34.94,464000.0,32.2154,32.4099,32.2061,32.3636,464000.0
2011-09-19 15:15:00,34.93,34.98,34.85,34.88,371000.0,32.3543,32.4006,32.2802,32.308,371000.0
2011-09-19 15:20:00,34.87,34.97,34.86,34.94,323000.0,32.2988,32.3914,32.2895,32.3636,323000.0
2011-09-19 15:25:00,34.93,35.0,34.9,35.0,179000.0,32.3543,32.4192,32.3265,32.4192,179000.0
2011-09-19 15:30:00,34.98,35.06,34.98,35.04,204000.0,32.4006,32.4747,32.4006,32.4562,204000.0
2011-09-19 15:35:00,35.03,35.12,35.0,35.07,206000.0,32.447,32.5303,32.4192,32.484,206000.0
2011-09-19 15:40:00,35.07,35.14,35.02,35.06,119000.0,32.484,32.5489,32.4377,32.4747,119000.0
2011-09-19 15:45:00,35.06,35.07,34.99,35.01,135000.0,32.4747,32.484,32.4099,32.4284,135000.0
2011-09-19 15:50:00,35.01,35.04,34.86,34.92,285000.0,32.4284,32.4562,32.2895,32.3451,285000.0
2011-09-19 15:55:00,34.91,35.0,34.79,34.81,530000.0,32.3358,32.4192,32.2247,32.2432,530000.0
2011-09-20 09:30:00,34.83,35.15,34.83,34.99,518000.0,32.2617,32.5581,32.2617,32.4099,518000.0
2011-09-20 09:35:00,35.02,35.03,34.92,34.99,336000.0,32.4377,32.447,32.3451,32.4099,336000.0
2011-09-20 09:40:00,34.99,35.02,34.9,34.99,322000.0,32.4099,32.4377,32.3265,32.4099,322000.0
2011-09-20 09:45:00,35.0,35.17,34.95,35.12,412000.0,32.4192,32.5766,32.3729,32.5303,412000.0
2011-09-20 09:50:00,35.11,35.15,35.04,35.11,274000.0,32.5211,32.5581,32.4562,32.5211,274000.0
2011-09-20 09:55:00,35.14,35.43,35.14,35.4,354000.0,32.5489,32.8175,32.5489,32.7897,354000.0
2011-09-20 10:00:00,35.37,35.5,35.31,35.49,344000.0,32.7619,32.8823,32.7063,32.873,344000.0
2011-09-20 10:05:00,35.49,35.6,35.4,35.42,367000.0,32.873,32.9749,32.7897,32.8082,367000.0
2011-09-20 10:10:00,35.4,35.43,35.3,35.42,240000.0,32.7897,32.8175,32.6971,32.8082,240000.0
2011-09-20 10:15:00,35.44,35.67,35.39,35.67,456000.0,32.8267,33.0398,32.7804,33.0398,456000.0
2011-09-20 10:20:00,35.67,35.98,35.67,35.86,1200000.0,33.0398,33.3269,33.0398,33.2158,1200000.0
2011-09-20 10:25:00,35.85,35.97,35.79,35.9,371000.0,33.2065,33.3176,33.1509,33.2528,371000.0
2011-09-20 10:30:00,35.89,36.0,35.84,35.99,445000.0,33.2435,33.3454,33.1972,33.3362,445000.0
2011-09-20 10:35:00,35.98,36.18,35.98,36.09,484000.0,33.3269,33.5122,33.3269,33.4288,484000.0
2011-09-20 10:40:00,36.08,36.19,36.06,36.1,361000.0,33.4195,33.5214,33.401,33.4381,361000.0
2011-09-20 10:45:00,36.11,36.19,36.05,36.06,341000.0,33.4473,33.5214,33.3917,33.401,341000.0
2011-09-20 10:50:00,36.06,36.1,36.02,36.04,305000.0,33.401,33.4381,33.364,33.3825,305000.0
2011-09-20 10:55:00,36.05,36.06,35.94,35.99,422000.0,33.3917,33.401,33.2899,33.3362,422000.0
2011-09-20 11:00:00,35.96,36.09,35.96,35.99,411000.0,33.3084,33.4288,33.3084,33.3362,411000.0
2011-09-20 11:05:00,35.99,36.02,35.89,35.95,173000.0,33.3362,33.364,33.2435,33.2991,173000.0
2011-09-20 11:10:00,35.95,35.95,35.84,35.86,273000.0,33.2991,33.2991,33.1972,33.2158,273000.0
2011-09-20 11:15:00,35.84,35.89,35.82,35.87,105000.0,33.1972,33.2435,33.1787,33.225,105000.0
2011-09-20 11:20:00,35.87,35.95,35.82,35.94,246000.0,33.225,33.2991,33.1787,33.2899,246000.0
2011-09-20 11:25:00,35.95,35.99,35.89,35.96,381000.0,33.2991,33.3362,33.2435,33.3084,381000.0
2011-09-20 11:30:00,35.96,36.01,35.95,35.98,336000.0,33.3084,33.3547,33.2991,33.3269,336000.0
2011-09-20 11:35:00,35.97,36.0,35.93,35.96,602000.0,33.3176,33.3454,33.2806,33.3084,602000.0
2011-09-20 11:40:00,35.96,35.98,35.9,35.95,162000.0,33.3084,33.3269,33.2528,33.2991,162000.0
2011-09-20 11:45:00,35.95,35.98,35.89,35.97,198000.0,33.2991,33.3269,33.2435,33.3176,198000.0
2011-09-20 11:50:00,35.95,35.98,35.89,35.93,352000.0,33.2991,33.3269,33.2435,33.2806,352000.0
2011-09-20 11:55:00,35.94,36.0,35.94,36.0,238000.0,33.2899,33.3454,33.2899,33.3454,238000.0
2011-09-20 12:00:00,35.99,36.01,35.95,36.01,174000.0,33.3362,33.3547,33.2991,33.3547,174000.0
2011-09-20 12:05:00,36.0,36.02,35.89,35.89,203000.0,33.3454,33.364,33.2435,33.2435,203000.0
2011-09-20 12:10:00,35.89,35.89,35.78,35.85,209000.0,33.2435,33.2435,33.1417,33.2065,209000.0
2011-09-20 12:15:00,35.84,35.99,35.82,35.96,148000.0,33.1972,33.3362,33.1787,33.3084,148000.0
2011-09-20 12:20:00,35.96,36.01,35.95,36.0,203000.0,33.3084,33.3547,33.2991,33.3454,203000.0
2011-09-20 12:25:00,36.0,36.02,35.98,35.99,169000.0,33.3454,33.364,33.3269,33.3362,169000.0
2011-09-20 12:30:00,36.0,36.02,35.96,36.0,252000.0,33.3454,33.364,33.3084,33.3454,252000.0
2011-09-20 12:35:00,35.99,36.01,35.96,35.98,309000.0,33.3362,33.3547,33.3084,33.3269,309000.0
2011-09-20 12:40:00,35.98,36.0,35.96,35.98,145000.0,33.3269,33.3454,33.3084,33.3269,145000.0
2011-09-20 12:45:00,35.97,35.98,35.92,35.96,176000.0,33.3176,33.3269,33.2713,33.3084,176000.0
2011-09-20 12:50:00,35.97,36.04,35.94,36.01,247000.0,33.3176,33.3825,33.2899,33.3547,247000.0
2011-09-20 12:55:00,36.04,36.08,36.01,36.02,123000.0,33.3825,33.4195,33.3547,33.364,123000.0
2011-09-20 13:00:00,36.02,36.05,36.0,36.01,114000.0,33.364,33.3917,33.3454,33.3547,114000.0
2011-09-20 13:05:00,36.0,36.0,35.96,36.0,108000.0,33.3454,33.3454,33.3084,33.3454,108000.0
2011-09-20 13:10:00,35.99,36.0,35.91,35.96,112000.0,33.3362,33.3454,33.2621,33.3084,112000.0
2011-09-20 13:15:00,35.97,36.0,35.95,35.99,103000.0,33.3176,33.3454,33.2991,33.3362,103000.0
2011-09-20 13:20:00,35.99,36.03,35.96,36.03,82000.0,33.3362,33.3732,33.3084,33.3732,82000.0
2011-09-20 13:25:00,36.02,36.05,35.99,36.01,85000.0,33.364,33.3917,33.3362,33.3547,85000.0
2011-09-20 13:30:00,36.0,36.02,35.93,35.93,175000.0,33.3454,33.364,33.2806,33.2806,175000.0
2011-09-20 13:35:00,35.93,36.02,35.93,36.0,136000.0,33.2806,33.364,33.2806,33.3454,136000.0
2011-09-20 13:40:00,36.0,36.01,35.96,36.0,149000.0,33.3454,33.3547,33.3084,33.3454,149000.0
2011-09-20 13:45:00,35.98,36.0,35.96,35.96,182000.0,33.3269,33.3454,33.3084,33.3084,182000.0
2011-09-20 13:50:00,35.96,35.99,35.91,35.92,285000.0,33.3084,33.3362,33.2621,33.2713,285000.0
2011-09-20 13:55:00,35.92,35.97,35.92,35.94,146000.0,33.2713,33.3176,33.2713,33.2899,146000.0
2011-09-20 14:00:00,35.93,35.96,35.87,35.89,172000.0,33.2806,33.3084,33.225,33.2435,172000.0
2011-09-20 14:05:00,35.89,35.91,35.87,35.89,184000.0,33.2435,33.2621,33.225,33.2435,184000.0
2011-09-20 14:10:00,35.88,35.97,35.86,35.95,262000.0,33.2343,33.3176,33.2158,33.2991,262000.0
2011-09-20 14:15:00,35.93,35.99,35.91,35.93,253000.0,33.2806,33.3362,33.2621,33.2806,253000.0
2011-09-20 14:20:00,35.93,35.97,35.91,35.96,160000.0,33.2806,33.3176,33.2621,33.3084,160000.0
2011-09-20 14:25:00,35.95,35.98,35.94,35.94,102000.0,33.2991,33.3269,33.2899,33.2899,102000.0
2011-09-20 14:30:00,35.94,35.99,35.93,35.93,222000.0,33.2899,33.3362,33.2806,33.2806,222000.0
2011-09-20 14:35:00,35.94,35.99,35.94,35.99,162000.0,33.2899,33.3362,33.2899,33.3362,162000.0
2011-09-20 14:40:00,35.99,36.0,35.66,35.76,663000.0,33.3362,33.3454,33.0305,33.1231,663000.0
2011-09-20 14:45:00,35.76,35.95,35.75,35.95,229000.0,33.1231,33.2991,33.1139,33.2991,229000.0
2011-09-20 14:50:00,35.93,35.99,35.91,35.96,246000.0,33.2806,33.3362,33.2621,33.3084,246000.0
2011-09-20 14:55:00,35.95,36.0,35.94,35.95,219000.0,33.2991,33.3454,33.2899,33.2991,219000.0
2011-09-20 15:00:00,35.94,35.96,35.82,35.84,141000.0,33.2899,33.3084,33.1787,33.1972,141000.0
2011-09-20 15:05:00,35.84,35.84,35.7,35.71,237000.0,33.1972,33.1972,33.0676,33.0768,237000.0
2011-09-20 15:10:00,35.71,35.76,35.67,35.7,259000.0,33.0768,33.1231,33.0398,33.0676,259000.0
2011-09-20 15:15:00,35.67,35.73,35.59,35.62,191000.0,33.0398,33.0953,32.9657,32.9935,191000.0
2011-09-20 15:20:00,35.62,35.62,35.51,35.51,348000.0,32.9935,32.9935,32.8916,32.8916,348000.0
2011-09-20 15:25:00,35.5,35.53,35.39,35.45,409000.0,32.8823,32.9101,32.7804,32.836,409000.0
2011-09-20 15:30:00,35.45,35.46,35.32,35.38,512000.0,32.836,32.8453,32.7156,32.7712,512000.0
2011-09-20 15:35:00,35.38,35.5,35.35,35.49,344000.0,32.7712,32.8823,32.7434,32.873,344000.0
2011-09-20 15:40:00,35.49,35.52,35.42,35.47,246000.0,32.873,32.9008,32.8082,32.8545,246000.0
2011-09-20 15:45:00,35.47,35.54,35.35,35.52,382000.0,32.8545,32.9194,32.7434,32.9008,382000.0
2011-09-20 15:50:00,35.52,35.54,35.38,35.44,357000.0,32.9008,32.9194,32.7712,32.8267,357000.0
2011-09-20 15:55:00,35.44,35.45,35.35,35.38,636000.0,32.8267,32.836,32.7434,32.7712,636000.0
2011-09-21 09:30:00,35.46,35.49,35.3,35.49,244000.0,32.8453,32.873,32.6971,32.873,244000.0
2011-09-21 09:35:00,35.48,35.65,35.46,35.53,206000.0,32.8638,33.0212,32.8453,32.9101,206000.0
2011-09-21 09:40:00,35.59,35.59,35.24,35.27,219000.0,32.9657,32.9657,32.6415,32.6693,219000.0
2011-09-21 09:45:00,35.29,35.39,35.15,35.15,194000.0,32.6878,32.7804,32.5581,32.5581,194000.0
2011-09-21 09:50:00,35.18,35.22,35.09,35.22,206000.0,32.5859,32.623,32.5025,32.623,206000.0
2011-09-21 09:55:00,35.24,35.4,35.21,35.39,208000.0,32.6415,32.7897,32.6137,32.7804,208000.0
2011-09-21 10:00:00,35.39,35.44,35.34,35.36,131000.0,32.7804,32.8267,32.7341,32.7526,131000.0
2011-09-21 10:05:00,35.36,35.4,35.33,35.33,100000.0,32.7526,32.7897,32.7248,32.7248,100000.0
2011-09-21 10:10:00,35.33,35.33,35.2,35.25,86000.0,32.7248,32.7248,32.6044,32.6507,86000.0
2011-09-21 10:15:00,35.23,35.3,35.17,35.28,139000.0,32.6322,32.6971,32.5766,32.6785,139000.0
2011-09-21 10:20:00,35.26,35.3,35.16,35.22,112000.0,32.66,32.6971,32.5674,32.623,112000.0
2011-09-21 10:25:00,35.2,35.25,35.18,35.18,50000.0,32.6044,32.6507,32.5859,32.5859,50000.0
2011-09-21 10:30:00,35.21,35.23,35.15,35.17,129000.0,32.6137,32.6322,32.5581,32.5766,129000.0
2011-09-21 10:35:00,35.15,35.16,35.1,35.14,27000.0,32.5581,32.5674,32.5118,32.5489,27000.0
2011-09-21 10:40:00,35.13,35.15,35.11,35.14,65000.0,32.5396,32.5581,32.5211,32.5489,65000.0
2011-09-21 10:45:00,35.15,35.16,35.1,35.14,59000.0,32.5581,32.5674,32.5118,32.5489,59000.0
2011-09-21 10:50:00,35.12,35.15,35.08,35.08,118000.0,32.5303,32.5581,32.4933,32.4933,118000.0
2011-09-21 10:55:00,35.08,35.11,35.05,35.05,43000.0,32.4933,32.5211,32.4655,32.4655,43000.0
2011-09-21 11:00:00,35.05,35.07,34.99,35.0,194000.0,32.4655,32.484,32.4099,32.4192,194000.0
2011-09-21 11:05:00,35.01,35.06,34.98,35.02,114000.0,32.4284,32.4747,32.4006,32.4377,114000.0
2011-09-21 11:10:00,35.02,35.06,35.0,35.02,276000.0,32.4377,32.4747,32.4192,32.4377,276000.0
2011-09-21 11:15:00,35.04,35.04,34.95,35.0,49000.0,32.4562,32.4562,32.3729,32.4192,49000.0
2011-09-21 11:20:00,35.0,35.03,34.98,35.01,57000.0,32.4192,32.447,32.4006,32.4284,57000.0
2011-09-21 11:25:00,35.0,35.02,34.99,35.0,48000.0,32.4192,32.4377,32.4099,32.4192,48000.0
2011-09-21 11:30:00,35.01,35.02,34.94,34.99,113000.0,32.4284,32.4377,32.3636,32.4099,113000.0
2011-09-21 11:35:00,34.97,35.02,34.97,35.0,111000.0,32.3914,32.4377,32.3914,32.4192,111000.0
2011-09-21 11:40:00,35.0,35.02,34.98,35.02,108000.0,32.4192,32.4377,32.4006,32.4377,108000.0
2011-09-21 11:45:00,35.04,35.19,35.04,35.14,189000.0,32.4562,32.5952,32.4562,32.5489,189000.0
2011-09-21 11:50:00,35.12,35.27,35.12,35.27,95000.0,32.5303,32.6693,32.5303,32.6693,95000.0
2011-09-21 11:55:00,35.24,35.28,35.21,35.24,110000.0,32.6415,32.6785,32.6137,32.6415,110000.0
2011-09-21 12:00:00,35.24,35.27,35.21,35.25,70000.0,32.6415,32.6693,32.6137,32.6507,70000.0
2011-09-21 12:05:00,35.24,35.24,35.18,35.2,21000.0,32.6415,32.6415,32.5859,32.6044,21000.0
2011-09-21 12:10:00,35.19,35.22,35.14,35.18,157000.0,32.5952,32.623,32.5489,32.5859,157000.0
2011-09-21 12:15:00,35.18,35.28,35.16,35.26,316000.0,32.5859,32.6785,32.5674,32.66,316000.0
2011-09-21 12:20:00,35.27,35.28,35.16,35.21,485000.0,32.6693,32.6785,32.5674,32.6137,485000.0
2011-09-21 12:25:00,35.22,35.26,35.19,35.2,81000.0,32.623,32.66,32.5952,32.6044,81000.0
2011-09-21 12:30:00,35.2,35.28,35.17,35.17,102000.0,32.6044,32.6785,32.5766,32.5766,102000.0
2011-09-21 12:35:00,35.22,35.33,35.19,35.33,34000.0,32.623,32.7248,32.5952,32.7248,34000.0
2011-09-21 12:40:00,35.31,35.45,35.31,35.44,128000.0,32.7063,32.836,32.7063,32.8267,128000.0
2011-09-21 12:45:00,35.41,35.45,35.3,35.3,127000.0,32.7989,32.836,32.6971,32.6971,127000.0
2011-09-21 12:50:00,35.31,35.33,35.2,35.26,42000.0,32.7063,32.7248,32.6044,32.66,42000.0
2011-09-21 12:55:00,35.23,35.37,35.21,35.3,336000.0,32.6322,32.7619,32.6137,32.6971,336000.0
2011-09-21 13:00:00,35.34,35.39,35.27,35.31,151000.0,32.7341,32.7804,32.6693,32.7063,151000.0
2011-09-21 13:05:00,35.33,35.36,35.3,35.31,112000.0,32.7248,32.7526,32.6971,32.7063,112000.0
2011-09-21 13:10:00,35.28,35.34,35.24,35.25,264000.0,32.6785,32.7341,32.6415,32.6507,264000.0
2011-09-21 13:15:00,35.24,35.29,35.21,35.22,61000.0,32.6415,32.6878,32.6137,32.623,61000.0
2011-09-21 13:20:00,35.23,35.27,35.22,35.24,22000.0,32.6322,32.6693,32.623,32.6415,22000.0
2011-09-21 13:25:00,35.24,35.31,35.23,35.31,60000.0,32.6415,32.7063,32.6322,32.7063,60000.0
2011-09-21 13:30:00,35.31,35.34,35.26,35.27,146000.0,32.7063,32.7341,32.66,32.6693,146000.0
2011-09-21 13:35:00,35.27,35.29,35.25,35.25,24000.0,32.6693,32.6878,32.6507,32.6507,24000.0
2011-09-21 13:40:00,35.23,35.26,35.21,35.21,58000.0,32.6322,32.66,32.6137,32.6137,58000.0
2011-09-21 13:45:00,35.24,35.24,35.2,35.21,48000.0,32.6415,32.6415,32.6044,32.6137,48000.0
2011-09-21 13:50:00,35.2,35.24,35.2,35.24,31000.0,32.6044,32.6415,32.6044,32.6415,31000.0
2011-09-21 13:55:00,35.22,35.22,35.19,35.19,45000.0,32.623,32.623,32.5952,32.5952,45000.0
2011-09-21 14:00:00,35.17,35.23,35.15,35.22,52000.0,32.5766,32.6322,32.5581,32.623,52000.0
2011-09-21 14:05:00,35.24,35.32,35.24,35.26,79000.0,32.6415,32.7156,32.6415,32.66,79000.0
2011-09-21 14:10:00,35.26,35.3,35.23,35.25,298000.0,32.66,32.6971,32.6322,32.6507,298000.0
2011-09-21 14:15:00,35.26,35.4,35.24,35.28,161000.0,32.66,32.7897,32.6415,32.6785,161000.0
2011-09-21 14:20:00,35.28,35.51,35.24,35.33,167000.0,32.6785,32.8916,32.6415,32.7248,167000.0
2011-09-21 14:25:00,35.29,35.29,35.15,35.26,293000.0,32.6878,32.6878,32.5581,32.66,293000.0
2011-09-21 14:30:00,35.3,35.34,35.24,35.28,122000.0,32.6971,32.7341,32.6415,32.6785,122000.0
2011-09-21 14:35:00,35.25,35.25,34.85,34.93,360000.0,32.6507,32.6507,32.2802,32.3543,360000.0
2011-09-21 14:40:00,34.93,35.14,34.92,35.03,149000.0,32.3543,32.5489,32.3451,32.447,149000.0
2011-09-21 14:45:00,35.04,35.11,35.03,35.07,90000.0,32.4562,32.5211,32.447,32.484,90000.0
2011-09-21 14:50:00,35.1,35.18,35.1,35.14,140000.0,32.5118,32.5859,32.5118,32.5489,140000.0
2011-09-21 14:55:00,35.13,35.17,35.01,35.07,189000.0,32.5396,32.5766,32.4284,32.484,189000.0
2011-09-21 15:00:00,35.07,35.16,35.04,35.16,71000.0,32.484,32.5674,32.4562,32.5674,71000.0
2011-09-21 15:05:00,35.16,35.2,35.12,35.2,248000.0,32.5674,32.6044,32.5303,32.6044,248000.0
2011-09-21 15:10:00,35.23,35.37,35.2,35.31,98000.0,32.6322,32.7619,32.6044,32.7063,98000.0
2011-09-21 15:15:00,35.33,35.34,35.24,35.3,64000.0,32.7248,32.7341,32.6415,32.6971,64000.0
2011-09-21 15:20:00,35.32,35.34,35.19,35.24,262000.0,32.7156,32.7341,32.5952,32.6415,262000.0
2011-09-21 15:25:00,35.26,35.26,35.1,35.18,109000.0,32.66,32.66,32.5118,32.5859,109000.0
2011-09-21 15:30:00,35.19,35.2,35.08,35.11,140000.0,32.5952,32.6044,32.4933,32.5211,140000.0
2011-09-21 15:35:00,35.11,35.11,34.9,34.9,253000.0,32.5211,32.5211,32.3265,32.3265,253000.0
2011-09-21 15:40:00,34.94,35.31,34.9,34.95,376000.0,32.3636,32.7063,32.3265,32.3729,376000.0
2011-09-21 15:45:00,34.95,34.97,34.65,34.66,494000.0,32.3729,32.3914,32.095,32.1042,494000.0
2011-09-21 15:50:00,34.66,34.66,34.44,34.45,529000.0,32.1042,32.1042,31.9005,31.9097,529000.0
2011-09-21 15:55:00,34.46,34.47,34.09,34.1,1490000.0,31.919,31.9283,31.5763,31.5855,1490000.0
2011-09-22 09:30:00,33.2,33.37,32.32,32.9,1452000.0,30.7519,30.9094,29.9368,30.474,1452000.0
2011-09-22 09:35:00,32.9,33.29,32.75,33.28,238000.0,30.474,30.8353,30.3351,30.826,238000.0
2011-09-22 09:40:00,33.29,33.39,33.01,33.09,771000.0,30.8353,30.9279,30.5759,30.65,771000.0
2011-09-22 09:45:00,33.04,33.06,32.79,32.93,505000.0,30.6037,30.6222,30.3721,30.5018,505000.0
2011-09-22 09:50:00,32.93,33.03,32.8,33.0,235000.0,30.5018,30.5944,30.3814,30.5666,235000.0
2011-09-22 09:55:00,33.0,33.03,32.6,32.63,328000.0,30.5666,30.5944,30.1961,30.2239,328000.0
2011-09-22 10:00:00,32.63,32.77,32.57,32.75,386000.0,30.2239,30.3536,30.1684,30.3351,386000.0
2011-09-22 10:05:00,32.78,33.0,32.66,32.94,262000.0,30.3629,30.5666,30.2517,30.5111,262000.0
2011-09-22 10:10:00,32.91,33.22,32.91,33.22,438000.0,30.4833,30.7704,30.4833,30.7704,438000.0
2011-09-22 10:15:00,33.23,33.5,33.2,33.5,339000.0,30.7797,31.0298,30.7519,31.0298,339000.0
2011-09-22 10:20:00,33.49,33.69,33.44,33.44,352000.0,31.0205,31.2058,30.9742,30.9742,352000.0
2011-09-22 10:25:00,33.42,33.56,33.37,33.5,200000.0,30.9557,31.0854,30.9094,31.0298,200000.0
2011-09-22 10:30:00,33.5,33.68,33.43,33.61,221000.0,31.0298,31.1965,30.9649,31.1317,221000.0
2011-09-22 10:35:00,33.65,33.74,33.62,33.66,232000.0,31.1687,31.2521,31.1409,31.178,232000.0
2011-09-22 10:40:00,33.66,33.67,33.49,33.66,336000.0,31.178,31.1872,31.0205,31.178,336000.0
2011-09-22 10:45:00,33.66,33.8,33.65,33.8,128000.0,31.178,31.3077,31.1687,31.3077,128000.0
2011-09-22 10:50:00,33.8,33.8,33.6,33.65,206000.0,31.3077,31.3077,31.1224,31.1687,206000.0
2011-09-22 10:55:00,33.63,33.63,33.52,33.57,163000.0,31.1502,31.1502,31.0483,31.0946,163000.0
2011-09-22 11:00:00,33.55,33.6,33.5,33.6,66000.0,31.0761,31.1224,31.0298,31.1224,66000.0
2011-09-22 11:05:00,33.53,33.59,33.42,33.42,78000.0,31.0576,31.1131,30.9557,30.9557,78000.0
2011-09-22 11:10:00,33.44,33.5,33.35,33.38,97000.0,30.9742,31.0298,30.8908,30.9186,97000.0
2011-09-22 11:15:00,33.37,33.38,33.3,33.35,238000.0,30.9094,30.9186,30.8445,30.8908,238000.0
2011-09-22 11:20:00,33.34,33.47,33.32,33.46,81000.0,30.8816,31.002,30.8631,30.9927,81000.0
2011-09-22 11:25:00,33.47,33.47,33.22,33.29,241000.0,31.002,31.002,30.7704,30.8353,241000.0
2011-09-22 11:30:00,33.28,33.36,33.24,33.28,217000.0,30.826,30.9001,30.789,30.826,217000.0
2011-09-22 11:35:00,33.29,33.41,33.2,33.33,171000.0,30.8353,30.9464,30.7519,30.8723,171000.0
2011-09-22 11:40:00,33.33,33.48,33.28,33.47,183000.0,30.8723,31.0113,30.826,31.002,183000.0
2011-09-22 11:45:00,33.5,33.6,33.48,33.48,173000.0,31.0298,31.1224,31.0113,31.0113,173000.0
2011-09-22 11:50:00,33.49,33.54,33.36,33.42,70000.0,31.0205,31.0668,30.9001,30.9557,70000.0
2011-09-22 11:55:00,33.39,33.39,33.2,33.2,182000.0,30.9279,30.9279,30.7519,30.7519,182000.0
2011-09-22 12:00:00,33.18,33.21,33.11,33.11,114000.0,30.7334,30.7612,30.6685,30.6685,114000.0
2011-09-22 12:05:00,33.1,33.17,33.03,33.11,112000.0,30.6593,30.7241,30.5944,30.6685,112000.0
2011-09-22 12:10:00,33.1,33.21,33.08,33.16,90000.0,30.6593,30.7612,30.6408,30.7149,90000.0
2011-09-22 12:15:00,33.1,33.17,33.08,33.13,67000.0,30.6593,30.7241,30.6408,30.6871,67000.0
2011-09-22 12:20:00,33.1,33.29,33.09,33.26,75000.0,30.6593,30.8353,30.65,30.8075,75000.0
2011-09-22 12:25:00,33.26,33.39,33.23,33.37,63000.0,30.8075,30.9279,30.7797,30.9094,63000.0
2011-09-22 12:30:00,33.38,33.45,33.38,33.45,55000.0,30.9186,30.9835,30.9186,30.9835,55000.0
2011-09-22 12:35:00,33.43,33.6,33.41,33.58,78000.0,30.9649,31.1224,30.9464,31.1039,78000.0
2011-09-22 12:40:00,33.56,33.6,33.48,33.51,96000.0,31.0854,31.1224,31.0113,31.039,96000.0
2011-09-22 12:45:00,33.51,33.56,33.49,33.56,35000.0,31.039,31.0854,31.0205,31.0854,35000.0
2011-09-22 12:50:00,33.57,33.59,33.52,33.58,62000.0,31.0946,31.1131,31.0483,31.1039,62000.0
2011-09-22 12:55:00,33.57,33.6,33.46,33.48,144000.0,31.0946,31.1224,30.9927,31.0113,144000.0
2011-09-22 13:00:00,33.52,33.59,33.5,33.54,103000.0,31.0483,31.1131,31.0298,31.0668,103000.0
2011-09-22 13:05:00,33.55,33.55,33.33,33.38,71000.0,31.0761,31.0761,30.8723,30.9186,71000.0
2011-09-22 13:10:00,33.35,33.38,33.19,33.2,152000.0,30.8908,30.9186,30.7426,30.7519,152000.0
2011-09-22 13:15:00,33.13,33.16,33.02,33.1,334000.0,30.6871,30.7149,30.5852,30.6593,334000.0
2011-09-22 13:20:00,33.08,33.18,33.07,33.13,128000.0,30.6408,30.7334,30.6315,30.6871,128000.0
2011-09-22 13:25:00,33.12,33.3,33.08,33.15,385000.0,30.6778,30.8445,30.6408,30.7056,385000.0
2011-09-22 13:30:00,33.1,33.19,33.07,33.13,539000.0,30.6593,30.7426,30.6315,30.6871,539000.0
2011-09-22 13:35:00,33.13,33.13,33.0,33.01,260000.0,30.6871,30.6871,30.5666,30.5759,260000.0
2011-09-22 13:40:00,33.06,33.22,33.03,33.22,209000.0,30.6222,30.7704,30.5944,30.7704,209000.0
2011-09-22 13:45:00,33.22,33.3,33.18,33.21,220000.0,30.7704,30.8445,30.7334,30.7612,220000.0
2011-09-22 13:50:00,33.2,33.32,33.15,33.2,342000.0,30.7519,30.8631,30.7056,30.7519,342000.0
2011-09-22 13:55:00,33.2,33.22,33.13,33.15,199000.0,30.7519,30.7704,30.6871,30.7056,199000.0
2011-09-22 14:00:00,33.16,33.24,33.11,33.17,473000.0,30.7149,30.789,30.6685,30.7241,473000.0
2011-09-22 14:05:00,33.21,33.26,33.13,33.23,419000.0,30.7612,30.8075,30.6871,30.7797,419000.0
2011-09-22 14:10:00,33.22,33.55,33.2,33.49,407000.0,30.7704,31.0761,30.7519,31.0205,407000.0
2011-09-22 14:15:00,33.46,33.47,33.13,33.16,512000.0,30.9927,31.002,30.6871,30.7149,512000.0
2011-09-22 14:20:00,33.19,33.5,33.12,33.45,228000.0,30.7426,31.0298,30.6778,30.9835,228000.0
2011-09-22 14:25:00,33.41,33.48,33.29,33.37,187000.0,30.9464,31.0113,30.8353,30.9094,187000.0
2011-09-22 14:30:00,33.34,33.37,33.15,33.21,189000.0,30.8816,30.9094,30.7056,30.7612,189000.0
2011-09-22 14:35:00,33.21,33.39,33.18,33.26,605000.0,30.7612,30.9279,30.7334,30.8075,605000.0
2011-09-22 14:40:00,33.24,33.28,33.18,33.2,159000.0,30.789,30.826,30.7334,30.7519,159000.0
2011-09-22 14:45:00,33.22,33.28,33.16,33.16,93000.0,30.7704,30.826,30.7149,30.7149,93000.0
2011-09-22 14:50:00,33.2,33.2,33.05,33.17,159000.0,30.7519,30.7519,30.613,30.7241,159000.0
2011-09-22 14:55:00,33.18,33.23,33.02,33.02,130000.0,30.7334,30.7797,30.5852,30.5852,130000.0
2011-09-22 15:00:00,33.02,33.1,33.0,33.0,254000.0,30.5852,30.6593,30.5666,30.5666,254000.0
2011-09-22 15:05:00,33.0,33.07,33.0,33.06,167000.0,30.5666,30.6315,30.5666,30.6222,167000.0
2011-09-22 15:10:00,33.06,33.08,32.93,33.0,344000.0,30.6222,30.6408,30.5018,30.5666,344000.0
2011-09-22 15:15:00,32.96,33.0,32.88,32.88,189000.0,30.5296,30.5666,30.4555,30.4555,189000.0
2011-09-22 15:20:00,32.88,32.91,32.8,32.82,221000.0,30.4555,30.4833,30.3814,30.3999,221000.0
2011-09-22 15:25:00,32.82,32.93,32.8,32.85,215000.0,30.3999,30.5018,30.3814,30.4277,215000.0
2011-09-22 15:30:00,32.9,32.95,32.8,32.93,326000.0,30.474,30.5203,30.3814,30.5018,326000.0
2011-09-22 15:35:00,32.91,32.93,32.76,32.89,302000.0,30.4833,30.5018,30.3443,30.4648,302000.0
2011-09-22 15:40:00,32.88,33.11,32.87,33.02,523000.0,30.4555,30.6685,30.4462,30.5852,523000.0
2011-09-22 15:45:00,33.01,33.36,32.98,33.28,240000.0,30.5759,30.9001,30.5481,30.826,240000.0
2011-09-22 15:50:00,33.24,33.29,33.07,33.21,597000.0,30.789,30.8353,30.6315,30.7612,597000.0
2011-09-22 15:55:00,33.21,33.28,33.12,33.16,961000.0,30.7612,30.826,30.6778,30.7149,961000.0
2011-09-23 09:30:00,33.01,33.49,32.82,33.49,312000.0,30.5759,31.0205,30.3999,31.0205,312000.0
2011-09-23 09:35:00,33.49,33.57,33.29,33.38,255000.0,31.0205,31.0946,30.8353,30.9186,255000.0
2011-09-23 09:40:00,33.37,33.46,33.25,33.41,296000.0,30.9094,30.9927,30.7982,30.9464,296000.0
2011-09-23 09:45:00,33.41,33.53,33.36,33.4,274000.0,30.9464,31.0576,30.9001,30.9372,274000.0
2011-09-23 09:50:00,33.39,33.7,33.36,33.68,248000.0,30.9279,31.215,30.9001,31.1965,248000.0
2011-09-23 09:55:00,33.68,33.73,33.49,33.5,304000.0,31.1965,31.2428,31.0205,31.0298,304000.0
2011-09-23 10:00:00,33.46,33.6,33.43,33.45,274000.0,30.9927,31.1224,30.9649,30.9835,274000.0
2011-09-23 10:05:00,33.47,33.47,33.32,33.44,101000.0,31.002,31.002,30.8631,30.9742,101000.0
2011-09-23 10:10:00,33.44,33.5,33.25,33.28,122000.0,30.9742,31.0298,30.7982,30.826,122000.0
2011-09-23 10:15:00,33.29,33.35,33.26,33.31,193000.0,30.8353,30.8908,30.8075,30.8538,193000.0
2011-09-23 10:20:00,33.33,33.33,33.2,33.22,237000.0,30.8723,30.8723,30.7519,30.7704,237000.0
2011-09-23 10:25:00,33.25,33.37,33.22,33.3,118000.0,30.7982,30.9094,30.7704,30.8445,118000.0
2011-09-23 10:30:00,33.33,33.4,33.32,33.38,95000.0,30.8723,30.9372,30.8631,30.9186,95000.0
2011-09-23 10:35:00,33.4,33.55,33.4,33.52,84000.0,30.9372,31.0761,30.9372,31.0483,84000.0
2011-09-23 10:40:00,33.5,33.5,33.35,33.46,66000.0,31.0298,31.0298,30.8908,30.9927,66000.0
2011-09-23 10:45:00,33.48,33.66,33.47,33.64,95000.0,31.0113,31.178,31.002,31.1595,95000.0
2011-09-23 10:50:00,33.67,33.71,33.55,33.61,138000.0,31.1872,31.2243,31.0761,31.1317,138000.0
2011-09-23 10:55:00,33.61,33.63,33.47,33.54,86000.0,31.1317,31.1502,31.002,31.0668,86000.0
2011-09-23 11:00:00,33.56,33.62,33.53,33.53,106000.0,31.0854,31.1409,31.0576,31.0576,106000.0
2011-09-23 11:05:00,33.53,33.61,33.5,33.61,234000.0,31.0576,31.1317,31.0298,31.1317,234000.0
2011-09-23 11:10:00,33.61,33.66,33.53,33.6,138000.0,31.1317,31.178,31.0576,31.1224,138000.0
2011-09-23 11:15:00,33.57,33.65,33.51,33.62,85000.0,31.0946,31.1687,31.039,31.1409,85000.0
2011-09-23 11:20:00,33.62,33.65,33.59,33.63,76000.0,31.1409,31.1687,31.1131,31.1502,76000.0
2011-09-23 11:25:00,33.63,33.63,33.51,33.57,163000.0,31.1502,31.1502,31.039,31.0946,163000.0
2011-09-23 11:30:00,33.55,33.6,33.52,33.55,90000.0,31.0761,31.1224,31.0483,31.0761,90000.0
2011-09-23 11:35:00,33.53,33.55,33.48,33.5,71000.0,31.0576,31.0761,31.0113,31.0298,71000.0
2011-09-23 11:40:00,33.51,33.52,33.43,33.45,83000.0,31.039,31.0483,30.9649,30.9835,83000.0
2011-09-23 11:45:00,33.47,33.52,33.43,33.49,212000.0,31.002,31.0483,30.9649,31.0205,212000.0
2011-09-23 11:50:00,33.49,33.57,33.45,33.52,166000.0,31.0205,31.0946,30.9835,31.0483,166000.0
2011-09-23 11:55:00,33.52,33.58,33.5,33.57,106000.0,31.0483,31.1039,31.0298,31.0946,106000.0
2011-09-23 12:00:00,33.55,33.57,33.51,33.55,119000.0,31.0761,31.0946,31.039,31.0761,119000.0
2011-09-23 12:05:00,33.58,33.62,33.56,33.6,160000.0,31.1039,31.1409,31.0854,31.1224,160000.0
2011-09-23 12:10:00,33.6,33.62,33.58,33.61,86000.0,31.1224,31.1409,31.1039,31.1317,86000.0
2011-09-23 12:15:00,33.6,33.72,33.6,33.7,181000.0,31.1224,31.2336,31.1224,31.215,181000.0
2011-09-23 12:20:00,33.71,33.71,33.67,33.71,213000.0,31.2243,31.2243,31.1872,31.2243,213000.0
2011-09-23 12:25:00,33.69,33.81,33.69,33.73,218000.0,31.2058,31.3169,31.2058,31.2428,218000.0
2011-09-23 12:30:00,33.73,33.75,33.66,33.69,92000.0,31.2428,31.2613,31.178,31.2058,92000.0
2011-09-23 12:35:00,33.67,33.75,33.67,33.72,287000.0,31.1872,31.2613,31.1872,31.2336,287000.0
2011-09-23 12:40:00,33.74,33.74,33.62,33.64,152000.0,31.2521,31.2521,31.1409,31.1595,152000.0
2011-09-23 12:45:00,33.65,33.8,33.64,33.67,105000.0,31.1687,31.3077,31.1595,31.1872,105000.0
2011-09-23 12:50:00,33.67,33.81,33.66,33.72,128000.0,31.1872,31.3169,31.178,31.2336,128000.0
2011-09-23 12:55:00,33.73,33.73,33.61,33.67,75000.0,31.2428,31.2428,31.1317,31.1872,75000.0
2011-09-23 13:00:00,33.65,33.65,33.49,33.49,96000.0,31.1687,31.1687,31.0205,31.0205,96000.0
2011-09-23 13:05:00,33.49,33.5,33.43,33.45,113000.0,31.0205,31.0298,30.9649,30.9835,113000.0
2011-09-23 13:10:00,33.45,33.61,33.43,33.58,53000.0,30.9835,31.1317,30.9649,31.1039,53000.0
2011-09-23 13:15:00,33.58,33.59,33.52,33.55,65000.0,31.1039,31.1131,31.0483,31.0761,65000.0
2011-09-23 13:20:00,33.57,33.58,33.51,33.51,53000.0,31.0946,31.1039,31.039,31.039,53000.0
2011-09-23 13:25:00,33.53,33.57,33.5,33.5,161000.0,31.0576,31.0946,31.0298,31.0298,161000.0
2011-09-23 13:30:00,33.52,33.55,33.45,33.49,203000.0,31.0483,31.0761,30.9835,31.0205,203000.0
2011-09-23 13:35:00,33.51,33.55,33.49,33.51,74000.0,31.039,31.0761,31.0205,31.039,74000.0
2011-09-23 13:40:00,33.52,33.55,33.49,33.55,57000.0,31.0483,31.0761,31.0205,31.0761,57000.0
2011-09-23 13:45:00,33.55,33.55,33.47,33.54,178000.0,31.0761,31.0761,31.002,31.0668,178000.0
2011-09-23 13:50:00,33.55,33.55,33.5,33.55,129000.0,31.0761,31.0761,31.0298,31.0761,129000.0
2011-09-23 13:55:00,33.55,33.55,33.51,33.53,93000.0,31.0761,31.0761,31.039,31.0576,93000.0
2011-09-23 14:00:00,33.55,33.55,33.51,33.52,134000.0,31.0761,31.0761,31.039,31.0483,134000.0
2011-09-23 14:05:00,33.52,33.55,33.5,33.52,174000.0,31.0483,31.0761,31.0298,31.0483,174000.0
2011-09-23 14:10:00,33.52,33.54,33.48,33.51,175000.0,31.0483,31.0668,31.0113,31.039,175000.0
2011-09-23 14:15:00,33.52,33.55,33.5,33.51,175000.0,31.0483,31.0761,31.0298,31.039,175000.0
2011-09-23 14:20:00,33.51,33.54,33.48,33.51,247000.0,31.039,31.0668,31.0113,31.039,247000.0
2011-09-23 14:25:00,33.5,33.57,33.49,33.52,232000.0,31.0298,31.0946,31.0205,31.0483,232000.0
2011-09-23 14:30:00,33.52,33.57,33.51,33.54,79000.0,31.0483,31.0946,31.039,31.0668,79000.0
2011-09-23 14:35:00,33.54,33.57,33.51,33.54,87000.0,31.0668,31.0946,31.039,31.0668,87000.0
2011-09-23 14:40:00,33.54,33.58,33.53,33.53,98000.0,31.0668,31.1039,31.0576,31.0576,98000.0
2011-09-23 14:45:00,33.55,33.55,33.48,33.49,162000.0,31.0761,31.0761,31.0113,31.0205,162000.0
2011-09-23 14:50:00,33.49,33.49,33.43,33.48,105000.0,31.0205,31.0205,30.9649,31.0113,105000.0
2011-09-23 14:55:00,33.48,33.52,33.38,33.44,143000.0,31.0113,31.0483,30.9186,30.9742,143000.0
2011-09-23 15:00:00,33.43,33.54,33.43,33.54,103000.0,30.9649,31.0668,30.9649,31.0668,103000.0
2011-09-23 15:05:00,33.51,33.54,33.43,33.5,126000.0,31.039,31.0668,30.9649,31.0298,126000.0
2011-09-23 15:10:00,33.49,33.54,33.45,33.51,111000.0,31.0205,31.0668,30.9835,31.039,111000.0
2011-09-23 15:15:00,33.5,33.55,33.45,33.53,198000.0,31.0298,31.0761,30.9835,31.0576,198000.0
2011-09-23 15:20:00,33.51,33.61,33.49,33.56,186000.0,31.039,31.1317,31.0205,31.0854,186000.0
2011-09-23 15:25:00,33.57,33.63,33.49,33.61,162000.0,31.0946,31.1502,31.0205,31.1317,162000.0
2011-09-23 15:30:00,33.6,33.66,33.56,33.6,143000.0,31.1224,31.178,31.0854,31.1224,143000.0
2011-09-23 15:35:00,33.6,33.67,33.57,33.59,162000.0,31.1224,31.1872,31.0946,31.1131,162000.0
2011-09-23 15:40:00,33.6,33.64,33.55,33.6,144000.0,31.1224,31.1595,31.0761,31.1224,144000.0
2011-09-23 15:45:00,33.58,33.64,33.57,33.57,279000.0,31.1039,31.1595,31.0946,31.0946,279000.0
2011-09-23 15:50:00,33.57,33.62,33.53,33.61,162000.0,31.0946,31.1409,31.0576,31.1317,162000.0
2011-09-23 15:55:00,33.61,33.7,33.6,33.67,476000.0,31.1317,31.215,31.1224,31.1872,476000.0
2011-09-26 09:30:00,33.98,34.4,33.98,34.16,372000.0,31.4744,31.8634,31.4744,31.6411,372000.0
2011-09-26 09:35:00,34.15,34.15,33.92,33.95,161000.0,31.6319,31.6319,31.4188,31.4466,161000.0
2011-09-26 09:40:00,33.94,34.02,33.64,33.98,348000.0,31.4373,31.5114,31.1595,31.4744,348000.0
2011-09-26 09:45:00,34.02,34.15,33.92,34.15,258000.0,31.5114,31.6319,31.4188,31.6319,258000.0
2011-09-26 09:50:00,34.15,34.15,34.03,34.12,201000.0,31.6319,31.6319,31.5207,31.6041,201000.0
2011-09-26 09:55:00,34.1,34.1,33.58,33.61,222000.0,31.5855,31.5855,31.1039,31.1317,222000.0
2011-09-26 10:00:00,33.63,33.68,33.47,33.5,327000.0,31.1502,31.1965,31.002,31.0298,327000.0
2011-09-26 10:05:00,33.53,33.65,33.49,33.51,150000.0,31.0576,31.1687,31.0205,31.039,150000.0
2011-09-26 10:10:00,33.55,33.61,33.44,33.57,212000.0,31.0761,31.1317,30.9742,31.0946,212000.0
2011-09-26 10:15:00,33.57,33.6,33.4,33.47,206000.0,31.0946,31.1224,30.9372,31.002,206000.0
2011-09-26 10:20:00,33.45,33.6,33.45,33.52,185000.0,30.9835,31.1224,30.9835,31.0483,185000.0
2011-09-26 10:25:00,33.54,33.61,33.46,33.55,163000.0,31.0668,31.1317,30.9927,31.0761,163000.0
2011-09-26 10:30:00,33.52,33.55,33.4,33.41,139000.0,31.0483,31.0761,30.9372,30.9464,139000.0
2011-09-26 10:35:00,33.43,33.44,33.18,33.2,199000.0,30.9649,30.9742,30.7334,30.7519,199000.0
2011-09-26 10:40:00,33.21,33.25,33.18,33.21,196000.0,30.7612,30.7982,30.7334,30.7612,196000.0
2011-09-26 10:45:00,33.21,33.25,33.17,33.18,139000.0,30.7612,30.7982,30.7241,30.7334,139000.0
2011-09-26 10:50:00,33.22,33.31,33.19,33.27,279000.0,30.7704,30.8538,30.7426,30.8167,279000.0
2011-09-26 10:55:00,33.27,33.46,33.26,33.39,101000.0,30.8167,30.9927,30.8075,30.9279,101000.0
2011-09-26 11:00:00,33.4,33.52,33.4,33.47,94000.0,30.9372,31.0483,30.9372,31.002,94000.0
2011-09-26 11:05:00,33.49,33.53,33.43,33.49,77000.0,31.0205,31.0576,30.9649,31.0205,77000.0
2011-09-26 11:10:00,33.51,33.51,33.42,33.48,67000.0,31.039,31.039,30.9557,31.0113,67000.0
2011-09-26 11:15:00,33.47,33.61,33.47,33.58,169000.0,31.002,31.1317,31.002,31.1039,169000.0
2011-09-26 11:20:00,33.6,33.63,33.52,33.55,73000.0,31.1224,31.1502,31.0483,31.0761,73000.0
2011-09-26 11:25:00,33.54,33.55,33.42,33.42,47000.0,31.0668,31.0761,30.9557,30.9557,47000.0
2011-09-26 11:30:00,33.44,33.44,33.34,33.38,68000.0,30.9742,30.9742,30.8816,30.9186,68000.0
2011-09-26 11:35:00,33.41,33.49,33.38,33.48,41000.0,30.9464,31.0205,30.9186,31.0113,41000.0
2011-09-26 11:40:00,33.48,33.6,33.48,33.58,66000.0,31.0113,31.1224,31.0113,31.1039,66000.0
2011-09-26 11:45:00,33.61,33.61,33.57,33.6,39000.0,31.1317,31.1317,31.0946,31.1224,39000.0
2011-09-26 11:50:00,33.6,33.67,33.59,33.65,83000.0,31.1224,31.1872,31.1131,31.1687,83000.0
2011-09-26 11:55:00,33.66,33.72,33.63,33.71,52000.0,31.178,31.2336,31.1502,31.2243,52000.0
2011-09-26 12:00:00,33.72,33.73,33.65,33.65,46000.0,31.2336,31.2428,31.1687,31.1687,46000.0
2011-09-26 12:05:00,33.66,33.7,33.62,33.68,93000.0,31.178,31.215,31.1409,31.1965,93000.0
2011-09-26 12:10:00,33.68,33.69,33.63,33.65,25000.0,31.1965,31.2058,31.1502,31.1687,25000.0
2011-09-26 12:15:00,33.64,33.64,33.53,33.59,48000.0,31.1595,31.1595,31.0576,31.1131,48000.0
2011-09-26 12:20:00,33.58,33.73,33.55,33.62,83000.0,31.1039,31.2428,31.0761,31.1409,83000.0
2011-09-26 12:25:00,33.58,33.71,33.54,33.66,70000.0,31.1039,31.2243,31.0668,31.178,70000.0
2011-09-26 12:30:00,33.64,33.7,33.59,33.62,94000.0,31.1595,31.215,31.1131,31.1409,94000.0
2011-09-26 12:35:00,33.63,33.63,33.57,33.62,31000.0,31.1502,31.1502,31.0946,31.1409,31000.0
2011-09-26 12:40:00,33.64,33.64,33.5,33.52,87000.0,31.1595,31.1595,31.0298,31.0483,87000.0
2011-09-26 12:45:00,33.52,33.52,33.42,33.44,53000.0,31.0483,31.0483,30.9557,30.9742,53000.0
2011-09-26 12:50:00,33.44,33.45,33.41,33.45,34000.0,30.9742,30.9835,30.9464,30.9835,34000.0
2011-09-26 12:55:00,33.45,33.48,33.43,33.45,49000.0,30.9835,31.0113,30.9649,30.9835,49000.0
2011-09-26 13:00:00,33.45,33.45,33.28,33.28,64000.0,30.9835,30.9835,30.826,30.826,64000.0
2011-09-26 13:05:00,33.28,33.35,33.25,33.31,71000.0,30.826,30.8908,30.7982,30.8538,71000.0
2011-09-26 13:10:00,33.28,33.3,33.11,33.14,189000.0,30.826,30.8445,30.6685,30.6963,189000.0
2011-09-26 13:15:00,33.15,33.23,33.14,33.23,67000.0,30.7056,30.7797,30.6963,30.7797,67000.0
2011-09-26 13:20:00,33.24,33.35,33.24,33.27,83000.0,30.789,30.8908,30.789,30.8167,83000.0
2011-09-26 13:25:00,33.29,33.31,33.26,33.27,82000.0,30.8353,30.8538,30.8075,30.8167,82000.0
2011-09-26 13:30:00,33.27,33.34,33.2,33.23,88000.0,30.8167,30.8816,30.7519,30.7797,88000.0
2011-09-26 13:35:00,33.21,33.23,33.15,33.21,134000.0,30.7612,30.7797,30.7056,30.7612,134000.0
2011-09-26 13:40:00,33.18,33.22,33.14,33.16,65000.0,30.7334,30.7704,30.6963,30.7149,65000.0
2011-09-26 13:45:00,33.16,33.25,33.14,33.2,69000.0,30.7149,30.7982,30.6963,30.7519,69000.0
2011-09-26 13:50:00,33.2,33.32,33.17,33.32,80000.0,30.7519,30.8631,30.7241,30.8631,80000.0
2011-09-26 13:55:00,33.32,33.34,33.25,33.32,89000.0,30.8631,30.8816,30.7982,30.8631,89000.0
2011-09-26 14:00:00,33.32,33.49,33.27,33.48,197000.0,30.8631,31.0205,30.8167,31.0113,197000.0
2011-09-26 14:05:00,33.48,33.67,33.47,33.58,458000.0,31.0113,31.1872,31.002,31.1039,458000.0
2011-09-26 14:10:00,33.61,33.64,33.53,33.56,65000.0,31.1317,31.1595,31.0576,31.0854,65000.0
2011-09-26 14:15:00,33.56,33.6,33.5,33.56,78000.0,31.0854,31.1224,31.0298,31.0854,78000.0
2011-09-26 14:20:00,33.56,33.66,33.53,33.65,66000.0,31.0854,31.178,31.0576,31.1687,66000.0
2011-09-26 14:25:00,33.61,33.71,33.61,33.7,87000.0,31.1317,31.2243,31.1317,31.215,87000.0
2011-09-26 14:30:00,33.7,33.8,33.65,33.8,106000.0,31.215,31.3077,31.1687,31.3077,106000.0
2011-09-26 14:35:00,33.8,33.83,33.77,33.78,72000.0,31.3077,31.3354,31.2799,31.2891,72000.0
2011-09-26 14:40:00,33.81,33.85,33.72,33.75,81000.0,31.3169,31.354,31.2336,31.2613,81000.0
2011-09-26 14:45:00,33.75,33.82,33.7,33.75,93000.0,31.2613,31.3262,31.215,31.2613,93000.0
2011-09-26 14:50:00,33.74,33.81,33.69,33.77,47000.0,31.2521,31.3169,31.2058,31.2799,47000.0
2011-09-26 14:55:00,33.76,34.0,33.76,33.96,186000.0,31.2706,31.4929,31.2706,31.4559,186000.0
2011-09-26 15:00:00,34.0,34.03,33.93,33.93,153000.0,31.4929,31.5207,31.4281,31.4281,153000.0
2011-09-26 15:05:00,33.96,33.97,33.81,33.84,99000.0,31.4559,31.4651,31.3169,31.3447,99000.0
2011-09-26 15:10:00,33.85,33.88,33.77,33.82,137000.0,31.354,31.3818,31.2799,31.3262,137000.0
2011-09-26 15:15:00,33.86,33.94,33.81,33.89,118000.0,31.3632,31.4373,31.3169,31.391,118000.0
2011-09-26 15:20:00,33.88,33.9,33.8,33.88,130000.0,31.3818,31.4003,31.3077,31.3818,130000.0
2011-09-26 15:25:00,33.86,33.89,33.81,33.82,131000.0,31.3632,31.391,31.3169,31.3262,131000.0
2011-09-26 15:30:00,33.82,33.87,33.76,33.85,135000.0,31.3262,31.3725,31.2706,31.354,135000.0
2011-09-26 15:35:00,33.85,33.92,33.83,33.91,156000.0,31.354,31.4188,31.3354,31.4095,156000.0
2011-09-26 15:40:00,33.91,33.94,33.87,33.92,215000.0,31.4095,31.4373,31.3725,31.4188,215000.0
2011-09-26 15:45:00,33.9,34.09,33.88,33.94,307000.0,31.4003,31.5763,31.3818,31.4373,307000.0
2011-09-26 15:50:00,33.95,34.05,33.95,34.03,235000.0,31.4466,31.5392,31.4466,31.5207,235000.0
2011-09-26 15:55:00,34.03,34.03,33.46,33.54,2343000.0,31.5207,31.5207,30.9927,31.0668,2343000.0
2011-09-27 09:30:00,33.99,34.05,33.88,33.88,359000.0,31.4836,31.5392,31.3818,31.3818,359000.0
2011-09-27 09:35:00,33.88,33.95,33.72,33.74,226000.0,31.3818,31.4466,31.2336,31.2521,226000.0
2011-09-27 09:40:00,33.71,33.75,33.56,33.61,153000.0,31.2243,31.2613,31.0854,31.1317,153000.0
2011-09-27 09:45:00,33.58,33.84,33.54,33.84,356000.0,31.1039,31.3447,31.0668,31.3447,356000.0
2011-09-27 09:50:00,33.84,33.97,33.84,33.91,252000.0,31.3447,31.4651,31.3447,31.4095,252000.0
2011-09-27 09:55:00,33.92,33.95,33.88,33.93,111000.0,31.4188,31.4466,31.3818,31.4281,111000.0
2011-09-27 10:00:00,33.93,33.98,33.82,33.83,139000.0,31.4281,31.4744,31.3262,31.3354,139000.0
2011-09-27 10:05:00,33.82,33.87,33.74,33.74,96000.0,31.3262,31.3725,31.2521,31.2521,96000.0
2011-09-27 10:10:00,33.73,33.85,33.66,33.66,144000.0,31.2428,31.354,31.178,31.178,144000.0
2011-09-27 10:15:00,33.69,33.72,33.64,33.71,163000.0,31.2058,31.2336,31.1595,31.2243,163000.0
2011-09-27 10:20:00,33.71,33.8,33.68,33.78,86000.0,31.2243,31.3077,31.1965,31.2891,86000.0
2011-09-27 10:25:00,33.78,33.82,33.74,33.74,74000.0,31.2891,31.3262,31.2521,31.2521,74000.0
2011-09-27 10:30:00,33.74,33.8,33.71,33.77,81000.0,31.2521,31.3077,31.2243,31.2799,81000.0
2011-09-27 10:35:00,33.8,33.94,33.77,33.77,297000.0,31.3077,31.4373,31.2799,31.2799,297000.0
2011-09-27 10:40:00,33.76,33.84,33.73,33.75,88000.0,31.2706,31.3447,31.2428,31.2613,88000.0
2011-09-27 10:45:00,33.73,33.87,33.72,33.86,171000.0,31.2428,31.3725,31.2336,31.3632,171000.0
2011-09-27 10:50:00,33.86,33.88,33.77,33.83,206000.0,31.3632,31.3818,31.2799,31.3354,206000.0
2011-09-27 10:55:00,33.82,33.86,33.76,33.86,110000.0,31.3262,31.3632,31.2706,31.3632,110000.0
2011-09-27 11:00:00,33.84,33.89,33.79,33.84,136000.0,31.3447,31.391,31.2984,31.3447,136000.0
2011-09-27 11:05:00,33.84,33.84,33.76,33.79,84000.0,31.3447,31.3447,31.2706,31.2984,84000.0
2011-09-27 11:10:00,33.79,33.83,33.76,33.81,52000.0,31.2984,31.3354,31.2706,31.3169,52000.0
2011-09-27 11:15:00,33.81,33.89,33.8,33.84,172000.0,31.3169,31.391,31.3077,31.3447,172000.0
2011-09-27 11:20:00,33.85,33.86,33.74,33.76,59000.0,31.354,31.3632,31.2521,31.2706,59000.0
2011-09-27 11:25:00,33.77,33.83,33.77,33.8,74000.0,31.2799,31.3354,31.2799,31.3077,74000.0
2011-09-27 11:30:00,33.8,33.87,33.79,33.86,126000.0,31.3077,31.3725,31.2984,31.3632,126000.0
2011-09-27 11:35:00,33.86,33.88,33.79,33.79,98000.0,31.3632,31.3818,31.2984,31.2984,98000.0
2011-09-27 11:40:00,33.8,33.86,33.79,33.81,103000.0,31.3077,31.3632,31.2984,31.3169,103000.0
2011-09-27 11:45:00,33.81,33.84,33.74,33.8,191000.0,31.3169,31.3447,31.2521,31.3077,191000.0
2011-09-27 11:50:00,33.8,33.8,33.69,33.74,81000.0,31.3077,31.3077,31.2058,31.2521,81000.0
2011-09-27 11:55:00,33.73,33.75,33.7,33.7,104000.0,31.2428,31.2613,31.215,31.215,104000.0
2011-09-27 12:00:00,33.69,33.78,33.67,33.75,119000.0,31.2058,31.2891,31.1872,31.2613,119000.0
2011-09-27 12:05:00,33.78,33.78,33.73,33.78,54000.0,31.2891,31.2891,31.2428,31.2891,54000.0
2011-09-27 12:10:00,33.78,33.78,33.72,33.73,116000.0,31.2891,31.2891,31.2336,31.2428,116000.0
2011-09-27 12:15:00,33.73,33.78,33.7,33.76,101000.0,31.2428,31.2891,31.215,31.2706,101000.0
2011-09-27 12:20:00,33.74,33.84,33.72,33.81,195000.0,31.2521,31.3447,31.2336,31.3169,195000.0
2011-09-27 12:25:00,33.81,33.85,33.79,33.82,60000.0,31.3169,31.354,31.2984,31.3262,60000.0
2011-09-27 12:30:00,33.84,33.84,33.79,33.82,66000.0,31.3447,31.3447,31.2984,31.3262,66000.0
2011-09-27 12:35:00,33.8,33.86,33.8,33.85,41000.0,31.3077,31.3632,31.3077,31.354,41000.0
2011-09-27 12:40:00,33.81,33.85,33.81,33.82,82000.0,31.3169,31.354,31.3169,31.3262,82000.0
2011-09-27 12:45:00,33.86,33.94,33.83,33.93,77000.0,31.3632,31.4373,31.3354,31.4281,77000.0
2011-09-27 12:50:00,33.93,33.97,33.93,33.96,23000.0,31.4281,31.4651,31.4281,31.4559,23000.0
2011-09-27 12:55:00,33.95,34.02,33.95,34.0,87000.0,31.4466,31.5114,31.4466,31.4929,87000.0
2011-09-27 13:00:00,34.0,34.01,33.95,34.0,61000.0,31.4929,31.5022,31.4466,31.4929,61000.0
2011-09-27 13:05:00,33.99,34.01,33.95,33.95,53000.0,31.4836,31.5022,31.4466,31.4466,53000.0
2011-09-27 13:10:00,33.96,33.98,33.9,33.95,126000.0,31.4559,31.4744,31.4003,31.4466,126000.0
2011-09-27 13:15:00,33.93,34.03,33.91,33.96,55000.0,31.4281,31.5207,31.4095,31.4559,55000.0
2011-09-27 13:20:00,33.96,34.02,33.94,34.01,99000.0,31.4559,31.5114,31.4373,31.5022,99000.0
2011-09-27 13:25:00,34.01,34.14,34.0,34.11,80000.0,31.5022,31.6226,31.4929,31.5948,80000.0
2011-09-27 13:30:00,34.11,34.11,34.02,34.07,81000.0,31.5948,31.5948,31.5114,31.5578,81000.0
2011-09-27 13:35:00,34.12,34.14,34.09,34.12,55000.0,31.6041,31.6226,31.5763,31.6041,55000.0
2011-09-27 13:40:00,34.11,34.13,34.08,34.11,47000.0,31.5948,31.6133,31.567,31.5948,47000.0
2011-09-27 13:45:00,34.1,34.15,34.06,34.06,152000.0,31.5855,31.6319,31.5485,31.5485,152000.0
2011-09-27 13:50:00,34.06,34.15,34.03,34.06,193000.0,31.5485,31.6319,31.5207,31.5485,193000.0
2011-09-27 13:55:00,34.08,34.1,34.04,34.05,39000.0,31.567,31.5855,31.53,31.5392,39000.0
2011-09-27 14:00:00,34.06,34.09,34.02,34.04,86000.0,31.5485,31.5763,31.5114,31.53,86000.0
2011-09-27 14:05:00,34.04,34.13,34.04,34.1,116000.0,31.53,31.6133,31.53,31.5855,116000.0
2011-09-27 14:10:00,34.09,34.13,34.09,34.13,54000.0,31.5763,31.6133,31.5763,31.6133,54000.0
2011-09-27 14:15:00,34.13,34.13,34.09,34.12,161000.0,31.6133,31.6133,31.5763,31.6041,161000.0
2011-09-27 14:20:00,34.13,34.2,34.13,34.18,158000.0,31.6133,31.6782,31.6133,31.6596,158000.0
2011-09-27 14:25:00,34.18,34.19,34.11,34.11,84000.0,31.6596,31.6689,31.5948,31.5948,84000.0
2011-09-27 14:30:00,34.13,34.14,34.07,34.12,108000.0,31.6133,31.6226,31.5578,31.6041,108000.0
2011-09-27 14:35:00,34.12,34.14,34.08,34.1,47000.0,31.6041,31.6226,31.567,31.5855,47000.0
2011-09-27 14:40:00,34.11,34.14,34.09,34.1,43000.0,31.5948,31.6226,31.5763,31.5855,43000.0
2011-09-27 14:45:00,34.08,34.14,34.08,34.11,67000.0,31.567,31.6226,31.567,31.5948,67000.0
2011-09-27 14:50:00,34.11,34.17,34.1,34.14,88000.0,31.5948,31.6504,31.5855,31.6226,88000.0
2011-09-27 14:55:00,34.17,34.17,34.12,34.15,41000.0,31.6504,31.6504,31.6041,31.6319,41000.0
2011-09-27 15:00:00,34.16,34.16,34.03,34.06,100000.0,31.6411,31.6411,31.5207,31.5485,100000.0
2011-09-27 15:05:00,34.06,34.08,33.91,34.04,180000.0,31.5485,31.567,31.4095,31.53,180000.0
2011-09-27 15:10:00,34.04,34.06,33.92,33.98,149000.0,31.53,31.5485,31.4188,31.4744,149000.0
2011-09-27 15:15:00,34.0,34.05,33.98,34.01,135000.0,31.4929,31.5392,31.4744,31.5022,135000.0
2011-09-27 15:20:00,34.02,34.02,33.77,33.81,316000.0,31.5114,31.5114,31.2799,31.3169,316000.0
2011-09-27 15:25:00,33.81,33.84,33.79,33.84,145000.0,31.3169,31.3447,31.2984,31.3447,145000.0
2011-09-27 15:30:00,33.84,33.89,33.74,33.86,191000.0,31.3447,31.391,31.2521,31.3632,191000.0
2011-09-27 15:35:00,33.88,33.98,33.84,33.85,164000.0,31.3818,31.4744,31.3447,31.354,164000.0
2011-09-27 15:40:00,33.85,33.87,33.74,33.79,212000.0,31.354,31.3725,31.2521,31.2984,212000.0
2011-09-27 15:45:00,33.82,33.83,33.53,33.6,429000.0,31.3262,31.3354,31.0576,31.1224,429000.0
2011-09-27 15:50:00,33.58,33.65,33.43,33.46,326000.0,31.1039,31.1687,30.9649,30.9927,326000.0
2011-09-27 15:55:00,33.43,33.8,33.35,33.79,985000.0,30.9649,31.3077,30.8908,31.2984,985000.0
2011-09-28 09:30:00,33.81,33.9,33.46,33.66,204000.0,31.3169,31.4003,30.9927,31.178,204000.0
2011-09-28 09:35:00,33.68,33.68,33.44,33.52,181000.0,31.1965,31.1965,30.9742,31.0483,181000.0
2011-09-28 09:40:00,33.49,33.76,33.44,33.75,170000.0,31.0205,31.2706,30.9742,31.2613,170000.0
2011-09-28 09:45:00,33.75,34.0,33.69,33.94,215000.0,31.2613,31.4929,31.2058,31.4373,215000.0
2011-09-28 09:50:00,33.94,33.97,33.73,33.79,400000.0,31.4373,31.4651,31.2428,31.2984,400000.0
2011-09-28 09:55:00,33.78,33.87,33.75,33.79,70000.0,31.2891,31.3725,31.2613,31.2984,70000.0
2011-09-28 10:00:00,33.77,33.8,33.6,33.72,102000.0,31.2799,31.3077,31.1224,31.2336,102000.0
2011-09-28 10:05:00,33.74,33.81,33.69,33.76,89000.0,31.2521,31.3169,31.2058,31.2706,89000.0
2011-09-28 10:10:00,33.77,33.8,33.68,33.73,91000.0,31.2799,31.3077,31.1965,31.2428,91000.0
2011-09-28 10:15:00,33.73,33.73,33.51,33.55,174000.0,31.2428,31.2428,31.039,31.0761,174000.0
2011-09-28 10:20:00,33.53,33.58,33.51,33.55,109000.0,31.0576,31.1039,31.039,31.0761,109000.0
2011-09-28 10:25:00,33.53,33.6,33.52,33.56,165000.0,31.0576,31.1224,31.0483,31.0854,165000.0
2011-09-28 10:30:00,33.53,33.58,33.43,33.47,136000.0,31.0576,31.1039,30.9649,31.002,136000.0
2011-09-28 10:35:00,33.49,33.54,33.41,33.41,78000.0,31.0205,31.0668,30.9464,30.9464,78000.0
2011-09-28 10:40:00,33.41,33.46,33.38,33.46,198000.0,30.9464,30.9927,30.9186,30.9927,198000.0
2011-09-28 10:45:00,33.45,33.6,33.41,33.58,56000.0,30.9835,31.1224,30.9464,31.1039,56000.0
2011-09-28 10:50:00,33.59,33.7,33.59,33.68,94000.0,31.1131,31.215,31.1131,31.1965,94000.0
2011-09-28 10:55:00,33.7,33.7,33.6,33.6,53000.0,31.215,31.215,31.1224,31.1224,53000.0
2011-09-28 11:00:00,33.59,33.63,33.54,33.54,102000.0,31.1131,31.1502,31.0668,31.0668,102000.0
2011-09-28 11:05:00,33.59,33.61,33.53,33.6,21000.0,31.1131,31.1317,31.0576,31.1224,21000.0
2011-09-28 11:10:00,33.6,33.7,33.54,33.7,27000.0,31.1224,31.215,31.0668,31.215,27000.0
2011-09-28 11:15:00,33.71,33.77,33.69,33.72,167000.0,31.2243,31.2799,31.2058,31.2336,167000.0
2011-09-28 11:20:00,33.69,33.69,33.55,33.61,132000.0,31.2058,31.2058,31.0761,31.1317,132000.0
2011-09-28 11:25:00,33.61,33.69,33.6,33.65,36000.0,31.1317,31.2058,31.1224,31.1687,36000.0
2011-09-28 11:30:00,33.66,33.68,33.57,33.59,53000.0,31.178,31.1965,31.0946,31.1131,53000.0
2011-09-28 11:35:00,33.6,33.73,33.59,33.69,67000.0,31.1224,31.2428,31.1131,31.2058,67000.0
2011-09-28 11:40:00,33.7,33.72,33.69,33.72,40000.0,31.215,31.2336,31.2058,31.2336,40000.0
2011-09-28 11:45:00,33.73,33.73,33.66,33.68,36000.0,31.2428,31.2428,31.178,31.1965,36000.0
2011-09-28 11:50:00,33.66,33.72,33.65,33.7,90000.0,31.178,31.2336,31.1687,31.215,90000.0
2011-09-28 11:55:00,33.71,33.72,33.65,33.65,25000.0,31.2243,31.2336,31.1687,31.1687,25000.0
2011-09-28 12:00:00,33.68,33.72,33.62,33.67,117000.0,31.1965,31.2336,31.1409,31.1872,117000.0
2011-09-28 12:05:00,33.66,33.67,33.62,33.66,7000.0,31.178,31.1872,31.1409,31.178,7000.0
2011-09-28 12:10:00,33.64,33.68,33.63,33.63,97000.0,31.1595,31.1965,31.1502,31.1502,97000.0
2011-09-28 12:15:00,33.63,33.63,33.57,33.57,163000.0,31.1502,31.1502,31.0946,31.0946,163000.0
2011-09-28 12:20:00,33.6,33.69,33.59,33.59,41000.0,31.1224,31.2058,31.1131,31.1131,41000.0
2011-09-28 12:25:00,33.6,33.7,33.6,33.68,42000.0,31.1224,31.215,31.1224,31.1965,42000.0
2011-09-28 12:30:00,33.65,33.69,33.62,33.63,45000.0,31.1687,31.2058,31.1409,31.1502,45000.0
2011-09-28 12:35:00,33.65,33.67,33.6,33.66,68000.0,31.1687,31.1872,31.1224,31.178,68000.0
2011-09-28 12:40:00,33.66,33.69,33.58,33.59,108000.0,31.178,31.2058,31.1039,31.1131,108000.0
2011-09-28 12:45:00,33.59,33.64,33.59,33.6,12000.0,31.1131,31.1595,31.1131,31.1224,12000.0
2011-09-28 12:50:00,33.59,33.64,33.57,33.58,51000.0,31.1131,31.1595,31.0946,31.1039,51000.0
2011-09-28 12:55:00,33.57,33.69,33.57,33.69,30000.0,31.0946,31.2058,31.0946,31.2058,30000.0
2011-09-28 13:00:00,33.66,33.67,33.6,33.6,22000.0,31.178,31.1872,31.1224,31.1224,22000.0
2011-09-28 13:05:00,33.6,33.68,33.51,33.55,224000.0,31.1224,31.1965,31.039,31.0761,224000.0
2011-09-28 13:10:00,33.56,33.56,33.46,33.5,141000.0,31.0854,31.0854,30.9927,31.0298,141000.0
2011-09-28 13:15:00,33.49,33.49,33.43,33.44,64000.0,31.0205,31.0205,30.9649,30.9742,64000.0
2011-09-28 13:20:00,33.44,33.45,33.38,33.38,127000.0,30.9742,30.9835,30.9186,30.9186,127000.0
2011-09-28 13:25:00,33.42,33.42,33.32,33.35,97000.0,30.9557,30.9557,30.8631,30.8908,97000.0
2011-09-28 13:30:00,33.33,33.35,33.28,33.3,101000.0,30.8723,30.8908,30.826,30.8445,101000.0
2011-09-28 13:35:00,33.3,33.39,33.28,33.31,63000.0,30.8445,30.9279,30.826,30.8538,63000.0
2011-09-28 13:40:00,33.33,33.36,33.3,33.3,51000.0,30.8723,30.9001,30.8445,30.8445,51000.0
2011-09-28 13:45:00,33.3,33.34,33.1,33.1,238000.0,30.8445,30.8816,30.6593,30.6593,238000.0
2011-09-28 13:50:00,33.09,33.17,33.08,33.11,177000.0,30.65,30.7241,30.6408,30.6685,177000.0
2011-09-28 13:55:00,33.13,33.13,33.01,33.01,101000.0,30.6871,30.6871,30.5759,30.5759,101000.0
2011-09-28 14:00:00,33.01,33.04,32.94,32.98,131000.0,30.5759,30.6037,30.5111,30.5481,131000.0
2011-09-28 14:05:00,32.97,33.16,32.95,33.16,82000.0,30.5389,30.7149,30.5203,30.7149,82000.0
2011-09-28 14:10:00,33.17,33.24,33.1,33.21,70000.0,30.7241,30.789,30.6593,30.7612,70000.0
2011-09-28 14:15:00,33.21,33.23,33.19,33.22,29000.0,30.7612,30.7797,30.7426,30.7704,29000.0
2011-09-28 14:20:00,33.2,33.21,33.12,33.18,70000.0,30.7519,30.7612,30.6778,30.7334,70000.0
2011-09-28 14:25:00,33.18,33.21,33.16,33.18,15000.0,30.7334,30.7612,30.7149,30.7334,15000.0
2011-09-28 14:30:00,33.2,33.3,33.17,33.29,110000.0,30.7519,30.8445,30.7241,30.8353,110000.0
2011-09-28 14:35:00,33.3,33.31,33.25,33.31,42000.0,30.8445,30.8538,30.7982,30.8538,42000.0
2011-09-28 14:40:00,33.3,33.49,33.3,33.46,164000.0,30.8445,31.0205,30.8445,30.9927,164000.0
2011-09-28 14:45:00,33.48,33.48,33.36,33.38,132000.0,31.0113,31.0113,30.9001,30.9186,132000.0
2011-09-28 14:50:00,33.38,33.46,33.36,33.43,86000.0,30.9186,30.9927,30.9001,30.9649,86000.0
2011-09-28 14:55:00,33.43,33.55,33.42,33.54,167000.0,30.9649,31.0761,30.9557,31.0668,167000.0
2011-09-28 15:00:00,33.54,33.66,33.52,33.66,99000.0,31.0668,31.178,31.0483,31.178,99000.0
2011-09-28 15:05:00,33.66,33.66,33.57,33.61,95000.0,31.178,31.178,31.0946,31.1317,95000.0
2011-09-28 15:10:00,33.62,33.75,33.61,33.68,131000.0,31.1409,31.2613,31.1317,31.1965,131000.0
2011-09-28 15:15:00,33.71,33.71,33.48,33.51,102000.0,31.2243,31.2243,31.0113,31.039,102000.0
2011-09-28 15:20:00,33.49,33.54,33.45,33.48,90000.0,31.0205,31.0668,30.9835,31.0113,90000.0
2011-09-28 15:25:00,33.5,33.53,33.3,33.3,184000.0,31.0298,31.0576,30.8445,30.8445,184000.0
2011-09-28 15:30:00,33.31,33.37,33.25,33.32,139000.0,30.8538,30.9094,30.7982,30.8631,139000.0
2011-09-28 15:35:00,33.33,33.33,33.19,33.2,289000.0,30.8723,30.8723,30.7426,30.7519,289000.0
2011-09-28 15:40:00,33.2,33.26,33.15,33.2,292000.0,30.7519,30.8075,30.7056,30.7519,292000.0
2011-09-28 15:45:00,33.2,33.2,32.98,33.01,258000.0,30.7519,30.7519,30.5481,30.5759,258000.0
2011-09-28 15:50:00,33.03,33.11,33.02,33.06,202000.0,30.5944,30.6685,30.5852,30.6222,202000.0
2011-09-28 15:55:00,33.06,33.1,32.92,33.0,656000.0,30.6222,30.6593,30.4925,30.5666,656000.0
2011-09-29 09:30:00,33.64,33.78,33.48,33.51,125000.0,31.1595,31.2891,31.0113,31.039,125000.0
2011-09-29 09:35:00,33.5,33.56,33.12,33.16,195000.0,31.0298,31.0854,30.6778,30.7149,195000.0
2011-09-29 09:40:00,33.2,33.21,33.1,33.11,160000.0,30.7519,30.7612,30.6593,30.6685,160000.0
2011-09-29 09:45:00,33.11,33.29,33.08,33.28,179000.0,30.6685,30.8353,30.6408,30.826,179000.0
2011-09-29 09:50:00,33.3,33.31,33.18,33.21,119000.0,30.8445,30.8538,30.7334,30.7612,119000.0
2011-09-29 09:55:00,33.21,33.25,33.13,33.23,57000.0,30.7612,30.7982,30.6871,30.7797,57000.0
2011-09-29 10:00:00,33.21,33.3,33.18,33.23,51000.0,30.7612,30.8445,30.7334,30.7797,51000.0
2011-09-29 10:05:00,33.23,33.24,32.98,33.01,194000.0,30.7797,30.789,30.5481,30.5759,194000.0
2011-09-29 10:10:00,33.01,33.06,32.92,33.06,106000.0,30.5759,30.6222,30.4925,30.6222,106000.0
2011-09-29 10:15:00,33.07,33.07,32.84,32.92,150000.0,30.6315,30.6315,30.4184,30.4925,150000.0
2011-09-29 10:20:00,32.91,32.94,32.86,32.89,101000.0,30.4833,30.5111,30.437,30.4648,101000.0
2011-09-29 10:25:00,32.91,32.93,32.56,32.56,220000.0,30.4833,30.5018,30.1591,30.1591,220000.0
2011-09-29 10:30:00,32.61,32.64,32.49,32.61,289000.0,30.2054,30.2332,30.0943,30.2054,289000.0
2011-09-29 10:35:00,32.6,32.7,32.55,32.65,166000.0,30.1961,30.2888,30.1498,30.2425,166000.0
2011-09-29 10:40:00,32.64,32.68,32.51,32.54,96000.0,30.2332,30.2702,30.1128,30.1406,96000.0
2011-09-29 10:45:00,32.52,32.54,32.38,32.49,237000.0,30.122,30.1406,29.9924,30.0943,237000.0
2011-09-29 10:50:00,32.47,32.62,32.47,32.62,108000.0,30.0757,30.2147,30.0757,30.2147,108000.0
2011-09-29 10:55:00,32.58,32.61,32.54,32.57,239000.0,30.1776,30.2054,30.1406,30.1684,239000.0
2011-09-29 11:00:00,32.55,32.7,32.55,32.7,103000.0,30.1498,30.2888,30.1498,30.2888,103000.0
2011-09-29 11:05:00,32.69,32.74,32.64,32.74,128000.0,30.2795,30.3258,30.2332,30.3258,128000.0
2011-09-29 11:10:00,32.71,32.77,32.67,32.77,57000.0,30.298,30.3536,30.261,30.3536,57000.0
2011-09-29 11:15:00,32.76,32.78,32.69,32.74,65000.0,30.3443,30.3629,30.2795,30.3258,65000.0
2011-09-29 11:20:00,32.72,32.76,32.69,32.74,48000.0,30.3073,30.3443,30.2795,30.3258,48000.0
2011-09-29 11:25:00,32.77,32.92,32.76,32.91,152000.0,30.3536,30.4925,30.3443,30.4833,152000.0
2011-09-29 11:30:00,32.89,32.92,32.82,32.82,127000.0,30.4648,30.4925,30.3999,30.3999,127000.0
2011-09-29 11:35:00,32.83,32.85,32.75,32.75,93000.0,30.4092,30.4277,30.3351,30.3351,93000.0
2011-09-29 11:40:00,32.77,32.78,32.73,32.78,124000.0,30.3536,30.3629,30.3166,30.3629,124000.0
2011-09-29 11:45:00,32.78,32.79,32.73,32.78,76000.0,30.3629,30.3721,30.3166,30.3629,76000.0
2011-09-29 11:50:00,32.78,32.81,32.73,32.73,64000.0,30.3629,30.3907,30.3166,30.3166,64000.0
2011-09-29 11:55:00,32.73,32.74,32.69,32.71,90000.0,30.3166,30.3258,30.2795,30.298,90000.0
2011-09-29 12:00:00,32.73,32.78,32.71,32.78,48000.0,30.3166,30.3629,30.298,30.3629,48000.0
2011-09-29 12:05:00,32.77,32.77,32.7,32.74,65000.0,30.3536,30.3536,30.2888,30.3258,65000.0
2011-09-29 12:10:00,32.74,32.78,32.74,32.76,16000.0,30.3258,30.3629,30.3258,30.3443,16000.0
2011-09-29 12:15:00,32.75,32.78,32.71,32.77,52000.0,30.3351,30.3629,30.298,30.3536,52000.0
2011-09-29 12:20:00,32.77,32.79,32.74,32.78,98000.0,30.3536,30.3721,30.3258,30.3629,98000.0
2011-09-29 12:25:00,32.77,32.79,32.75,32.75,98000.0,30.3536,30.3721,30.3351,30.3351,98000.0
2011-09-29 12:30:00,32.75,32.76,32.66,32.67,51000.0,30.3351,30.3443,30.2517,30.261,51000.0
2011-09-29 12:35:00,32.66,32.7,32.63,32.68,66000.0,30.2517,30.2888,30.2239,30.2702,66000.0
2011-09-29 12:40:00,32.7,32.73,32.68,32.69,44000.0,30.2888,30.3166,30.2702,30.2795,44000.0
2011-09-29 12:45:00,32.68,32.77,32.68,32.76,136000.0,30.2702,30.3536,30.2702,30.3443,136000.0
2011-09-29 12:50:00,32.76,32.78,32.7,32.73,31000.0,30.3443,30.3629,30.2888,30.3166,31000.0
2011-09-29 12:55:00,32.76,32.76,32.69,32.69,34000.0,30.3443,30.3443,30.2795,30.2795,34000.0
2011-09-29 13:00:00,32.68,32.7,32.66,32.7,73000.0,30.2702,30.2888,30.2517,30.2888,73000.0
2011-09-29 13:05:00,32.72,32.75,32.71,32.72,36000.0,30.3073,30.3351,30.298,30.3073,36000.0
2011-09-29 13:10:00,32.72,32.74,32.7,32.71,44000.0,30.3073,30.3258,30.2888,30.298,44000.0
2011-09-29 13:15:00,32.71,32.72,32.64,32.64,80000.0,30.298,30.3073,30.2332,30.2332,80000.0
2011-09-29 13:20:00,32.67,32.69,32.66,32.69,22000.0,30.261,30.2795,30.2517,30.2795,22000.0
2011-09-29 13:25:00,32.71,32.71,32.6,32.62,77000.0,30.298,30.298,30.1961,30.2147,77000.0
2011-09-29 13:30:00,32.61,32.63,32.59,32.6,121000.0,30.2054,30.2239,30.1869,30.1961,121000.0
2011-09-29 13:35:00,32.61,32.63,32.49,32.49,111000.0,30.2054,30.2239,30.0943,30.0943,111000.0
2011-09-29 13:40:00,32.5,32.5,32.31,32.32,278000.0,30.1035,30.1035,29.9275,29.9368,278000.0
2011-09-29 13:45:00,32.32,32.45,32.32,32.37,70000.0,29.9368,30.0572,29.9368,29.9831,70000.0
2011-09-29 13:50:00,32.36,32.4,32.32,32.38,52000.0,29.9738,30.0109,29.9368,29.9924,52000.0
2011-09-29 13:55:00,32.37,32.47,32.37,32.44,52000.0,29.9831,30.0757,29.9831,30.0479,52000.0
2011-09-29 14:00:00,32.44,32.46,32.33,32.33,77000.0,30.0479,30.0665,29.9461,29.9461,77000.0
2011-09-29 14:05:00,32.33,32.37,32.32,32.33,133000.0,29.9461,29.9831,29.9368,29.9461,133000.0
2011-09-29 14:10:00,32.33,32.33,32.15,32.2,138000.0,29.9461,29.9461,29.7793,29.8256,138000.0
2011-09-29 14:15:00,32.18,32.29,32.17,32.24,163000.0,29.8071,29.909,29.7979,29.8627,163000.0
2011-09-29 14:20:00,32.22,32.3,32.2,32.3,44000.0,29.8442,29.9183,29.8256,29.9183,44000.0
2011-09-29 14:25:00,32.3,32.33,32.28,32.28,145000.0,29.9183,29.9461,29.8997,29.8997,145000.0
2011-09-29 14:30:00,32.29,32.33,32.23,32.28,60000.0,29.909,29.9461,29.8534,29.8997,60000.0
2011-09-29 14:35:00,32.29,32.34,32.28,32.34,34000.0,29.909,29.9553,29.8997,29.9553,34000.0
2011-09-29 14:40:00,32.32,32.4,32.25,32.25,83000.0,29.9368,30.0109,29.872,29.872,83000.0
2011-09-29 14:45:00,32.24,32.28,32.15,32.18,61000.0,29.8627,29.8997,29.7793,29.8071,61000.0
2011-09-29 14:50:00,32.18,32.32,32.17,32.29,53000.0,29.8071,29.9368,29.7979,29.909,53000.0
2011-09-29 14:55:00,32.29,32.41,32.28,32.37,70000.0,29.909,30.0202,29.8997,29.9831,70000.0
2011-09-29 15:00:00,32.39,32.4,32.17,32.18,83000.0,30.0016,30.0109,29.7979,29.8071,83000.0
2011-09-29 15:05:00,32.2,32.31,32.19,32.29,82000.0,29.8256,29.9275,29.8164,29.909,82000.0
2011-09-29 15:10:00,32.3,32.38,32.28,32.31,90000.0,29.9183,29.9924,29.8997,29.9275,90000.0
2011-09-29 15:15:00,32.32,32.44,32.3,32.3,90000.0,29.9368,30.0479,29.9183,29.9183,90000.0
2011-09-29 15:20:00,32.28,32.43,32.28,32.36,69000.0,29.8997,30.0387,29.8997,29.9738,69000.0
2011-09-29 15:25:00,32.38,32.48,32.38,32.45,132000.0,29.9924,30.085,29.9924,30.0572,132000.0
2011-09-29 15:30:00,32.44,32.51,32.4,32.44,183000.0,30.0479,30.1128,30.0109,30.0479,183000.0
2011-09-29 15:35:00,32.46,32.69,32.44,32.66,243000.0,30.0665,30.2795,30.0479,30.2517,243000.0
2011-09-29 15:40:00,32.66,32.67,32.55,32.59,157000.0,30.2517,30.261,30.1498,30.1869,157000.0
2011-09-29 15:45:00,32.59,32.69,32.57,32.65,263000.0,30.1869,30.2795,30.1684,30.2425,263000.0
2011-09-29 15:50:00,32.66,32.71,32.63,32.66,250000.0,30.2517,30.298,30.2239,30.2517,250000.0
2011-09-29 15:55:00,32.66,32.83,32.66,32.8,779000.0,30.2517,30.4092,30.2517,30.3814,779000.0
2011-09-30 09:30:00,32.4,32.42,31.91,32.0,604000.0,30.0109,30.0294,29.557,29.6404,604000.0
2011-09-30 09:35:00,32.01,32.02,31.63,31.64,1191000.0,29.6497,29.6589,29.2977,29.3069,1191000.0
2011-09-30 09:40:00,31.63,31.74,31.4,31.74,890000.0,29.2977,29.3996,29.0846,29.3996,890000.0
2011-09-30 09:45:00,31.69,31.8,31.33,31.37,767000.0,29.3532,29.4551,29.0198,29.0568,767000.0
2011-09-30 09:50:00,31.37,31.66,31.25,31.56,371000.0,29.0568,29.3255,28.9457,29.2328,371000.0
2011-09-30 09:55:00,31.52,31.56,31.35,31.39,271000.0,29.1958,29.2328,29.0383,29.0754,271000.0
2011-09-30 10:00:00,31.37,31.75,31.36,31.69,382000.0,29.0568,29.4088,29.0476,29.3532,382000.0
2011-09-30 10:05:00,31.66,32.06,31.66,32.01,327000.0,29.3255,29.696,29.3255,29.6497,327000.0
2011-09-30 10:10:00,32.01,32.12,31.93,32.12,323000.0,29.6497,29.7515,29.5755,29.7515,323000.0
2011-09-30 10:15:00,32.1,32.19,32.05,32.17,196000.0,29.733,29.8164,29.6867,29.7979,196000.0
2011-09-30 10:20:00,32.19,32.25,32.1,32.2,203000.0,29.8164,29.872,29.733,29.8256,203000.0
2011-09-30 10:25:00,32.17,32.26,32.1,32.26,161000.0,29.7979,29.8812,29.733,29.8812,161000.0
2011-09-30 10:30:00,32.24,32.29,32.2,32.26,188000.0,29.8627,29.909,29.8256,29.8812,188000.0
2011-09-30 10:35:00,32.25,32.28,32.03,32.1,138000.0,29.872,29.8997,29.6682,29.733,138000.0
2011-09-30 10:40:00,32.09,32.12,32.03,32.05,101000.0,29.7238,29.7515,29.6682,29.6867,101000.0
2011-09-30 10:45:00,32.02,32.03,31.89,32.0,326000.0,29.6589,29.6682,29.5385,29.6404,326000.0
2011-09-30 10:50:00,32.0,32.07,31.97,31.97,119000.0,29.6404,29.7052,29.6126,29.6126,119000.0
2011-09-30 10:55:00,31.98,32.07,31.98,32.0,79000.0,29.6219,29.7052,29.6219,29.6404,79000.0
2011-09-30 11:00:00,31.99,32.1,31.97,32.08,69000.0,29.6311,29.733,29.6126,29.7145,69000.0
2011-09-30 11:05:00,32.09,32.24,32.04,32.17,103000.0,29.7238,29.8627,29.6774,29.7979,103000.0
2011-09-30 11:10:00,32.17,32.22,32.14,32.2,84000.0,29.7979,29.8442,29.7701,29.8256,84000.0
2011-09-30 11:15:00,32.2,32.29,32.19,32.27,86000.0,29.8256,29.909,29.8164,29.8905,86000.0
2011-09-30 11:20:00,32.24,32.39,32.24,32.33,71000.0,29.8627,30.0016,29.8627,29.9461,71000.0
2011-09-30 11:25:00,32.32,32.35,32.22,32.26,84000.0,29.9368,29.9646,29.8442,29.8812,84000.0
2011-09-30 11:30:00,32.26,32.38,32.26,32.37,65000.0,29.8812,29.9924,29.8812,29.9831,65000.0
2011-09-30 11:35:00,32.38,32.39,32.33,32.37,95000.0,29.9924,30.0016,29.9461,29.9831,95000.0
2011-09-30 11:40:00,32.36,32.4,32.35,32.35,123000.0,29.9738,30.0109,29.9646,29.9646,123000.0
2011-09-30 11:45:00,32.35,32.4,32.25,32.3,78000.0,29.9646,30.0109,29.872,29.9183,78000.0
2011-09-30 11:50:00,32.28,32.32,32.21,32.28,56000.0,29.8997,29.9368,29.8349,29.8997,56000.0
2011-09-30 11:55:00,32.27,32.33,32.21,32.32,64000.0,29.8905,29.9461,29.8349,29.9368,64000.0
2011-09-30 12:00:00,32.3,32.33,32.29,32.33,49000.0,29.9183,29.9461,29.909,29.9461,49000.0
2011-09-30 12:05:00,32.33,32.37,32.21,32.23,66000.0,29.9461,29.9831,29.8349,29.8534,66000.0
2011-09-30 12:10:00,32.21,32.21,32.08,32.08,112000.0,29.8349,29.8349,29.7145,29.7145,112000.0
2011-09-30 12:15:00,32.09,32.1,32.01,32.03,55000.0,29.7238,29.733,29.6497,29.6682,55000.0
2011-09-30 12:20:00,32.03,32.1,32.03,32.09,51000.0,29.6682,29.733,29.6682,29.7238,51000.0
2011-09-30 12:25:00,32.09,32.11,32.07,32.11,121000.0,29.7238,29.7423,29.7052,29.7423,121000.0
2011-09-30 12:30:00,32.11,32.13,32.06,32.1,88000.0,29.7423,29.7608,29.696,29.733,88000.0
2011-09-30 12:35:00,32.09,32.11,32.04,32.1,64000.0,29.7238,29.7423,29.6774,29.733,64000.0
2011-09-30 12:40:00,32.1,32.12,32.05,32.06,48000.0,29.733,29.7515,29.6867,29.696,48000.0
2011-09-30 12:45:00,32.1,32.14,32.08,32.1,29000.0,29.733,29.7701,29.7145,29.733,29000.0
2011-09-30 12:50:00,32.06,32.09,32.06,32.09,10000.0,29.696,29.7238,29.696,29.7238,10000.0
2011-09-30 12:55:00,32.07,32.07,31.97,31.97,38000.0,29.7052,29.7052,29.6126,29.6126,38000.0
2011-09-30 13:00:00,31.96,31.98,31.9,31.96,177000.0,29.6033,29.6219,29.5478,29.6033,177000.0
2011-09-30 13:05:00,31.95,32.0,31.91,31.94,210000.0,29.5941,29.6404,29.557,29.5848,210000.0
2011-09-30 13:10:00,31.94,31.99,31.91,31.95,76000.0,29.5848,29.6311,29.557,29.5941,76000.0
2011-09-30 13:15:00,31.95,31.97,31.93,31.96,33000.0,29.5941,29.6126,29.5755,29.6033,33000.0
2011-09-30 13:20:00,31.96,31.98,31.85,31.88,181000.0,29.6033,29.6219,29.5014,29.5292,181000.0
2011-09-30 13:25:00,31.88,31.91,31.85,31.85,99000.0,29.5292,29.557,29.5014,29.5014,99000.0
2011-09-30 13:30:00,31.85,31.94,31.85,31.94,77000.0,29.5014,29.5848,29.5014,29.5848,77000.0
2011-09-30 13:35:00,31.95,31.98,31.92,31.92,138000.0,29.5941,29.6219,29.5663,29.5663,138000.0
2011-09-30 13:40:00,31.92,32.0,31.92,31.99,285000.0,29.5663,29.6404,29.5663,29.6311,285000.0
2011-09-30 13:45:00,32.0,32.08,32.0,32.04,54000.0,29.6404,29.7145,29.6404,29.6774,54000.0
2011-09-30 13:50:00,32.04,32.05,31.98,32.0,82000.0,29.6774,29.6867,29.6219,29.6404,82000.0
2011-09-30 13:55:00,32.01,32.01,31.96,31.96,81000.0,29.6497,29.6497,29.6033,29.6033,81000.0
2011-09-30 14:00:00,31.97,32.02,31.96,32.0,156000.0,29.6126,29.6589,29.6033,29.6404,156000.0
2011-09-30 14:05:00,32.0,32.01,31.84,31.91,151000.0,29.6404,29.6497,29.4922,29.557,151000.0
2011-09-30 14:10:00,31.91,31.95,31.87,31.94,222000.0,29.557,29.5941,29.52,29.5848,222000.0
2011-09-30 14:15:00,31.93,32.02,31.85,31.89,309000.0,29.5755,29.6589,29.5014,29.5385,309000.0
2011-09-30 14:20:00,31.88,31.95,31.81,31.94,171000.0,29.5292,29.5941,29.4644,29.5848,171000.0
2011-09-30 14:25:00,31.94,31.97,31.91,31.96,105000.0,29.5848,29.6126,29.557,29.6033,105000.0
2011-09-30 14:30:00,31.96,31.97,31.9,31.91,81000.0,29.6033,29.6126,29.5478,29.557,81000.0
2011-09-30 14:35:00,31.9,31.98,31.86,31.98,60000.0,29.5478,29.6219,29.5107,29.6219,60000.0
2011-09-30 14:40:00,31.95,31.97,31.91,31.92,54000.0,29.5941,29.6126,29.557,29.5663,54000.0
2011-09-30 14:45:00,31.88,31.91,31.86,31.9,31000.0,29.5292,29.557,29.5107,29.5478,31000.0
2011-09-30 14:50:00,31.91,31.95,31.81,31.93,239000.0,29.557,29.5941,29.4644,29.5755,239000.0
2011-09-30 14:55:00,31.95,31.98,31.9,31.92,122000.0,29.5941,29.6219,29.5478,29.5663,122000.0
2011-09-30 15:00:00,31.92,31.92,31.86,31.86,160000.0,29.5663,29.5663,29.5107,29.5107,160000.0
2011-09-30 15:05:00,31.86,31.97,31.86,31.96,173000.0,29.5107,29.6126,29.5107,29.6033,173000.0
2011-09-30 15:10:00,31.93,31.95,31.9,31.94,102000.0,29.5755,29.5941,29.5478,29.5848,102000.0
2011-09-30 15:15:00,31.93,31.94,31.88,31.91,139000.0,29.5755,29.5848,29.5292,29.557,139000.0
2011-09-30 15:20:00,31.91,31.96,31.76,31.76,158000.0,29.557,29.6033,29.4181,29.4181,158000.0
2011-09-30 15:25:00,31.76,31.84,31.71,31.75,178000.0,29.4181,29.4922,29.3718,29.4088,178000.0
2011-09-30 15:30:00,31.74,31.8,31.66,31.69,246000.0,29.3996,29.4551,29.3255,29.3532,246000.0
2011-09-30 15:35:00,31.66,31.71,31.55,31.64,237000.0,29.3255,29.3718,29.2236,29.3069,237000.0
2011-09-30 15:40:00,31.65,31.82,31.64,31.8,250000.0,29.3162,29.4737,29.3069,29.4551,250000.0
2011-09-30 15:45:00,31.81,31.83,31.67,31.71,625000.0,29.4644,29.4829,29.3347,29.3718,625000.0
2011-09-30 15:50:00,31.71,31.77,31.61,31.73,678000.0,29.3718,29.4273,29.2791,29.3903,678000.0
2011-09-30 15:55:00,31.75,31.76,31.7,31.7,1001000.0,29.4088,29.4181,29.3625,29.3625,1001000.0
2011-10-03 09:30:00,31.45,31.6,31.2,31.4,100000.0,29.1309,29.2699,28.8994,29.0846,100000.0
2011-10-03 09:35:00,31.4,31.6,31.01,31.56,644000.0,29.0846,29.2699,28.7234,29.2328,644000.0
2011-10-03 09:40:00,31.57,32.19,31.57,31.62,478000.0,29.2421,29.8164,29.2421,29.2884,478000.0
2011-10-03 09:45:00,31.62,31.74,31.48,31.56,163000.0,29.2884,29.3996,29.1587,29.2328,163000.0
2011-10-03 09:50:00,31.58,31.67,31.47,31.63,290000.0,29.2514,29.3347,29.1495,29.2977,290000.0
2011-10-03 09:55:00,31.61,31.76,31.52,31.68,190000.0,29.2791,29.4181,29.1958,29.344,190000.0
2011-10-03 10:00:00,31.69,32.05,31.65,31.73,254000.0,29.3532,29.6867,29.3162,29.3903,254000.0
2011-10-03 10:05:00,31.69,32.11,31.65,32.1,185000.0,29.3532,29.7423,29.3162,29.733,185000.0
2011-10-03 10:10:00,32.1,32.36,32.04,32.33,411000.0,29.733,29.9738,29.6774,29.9461,411000.0
2011-10-03 10:15:00,32.26,32.37,32.22,32.25,205000.0,29.8812,29.9831,29.8442,29.872,205000.0
2011-10-03 10:20:00,32.25,32.34,32.13,32.16,140000.0,29.872,29.9553,29.7608,29.7886,140000.0
2011-10-03 10:25:00,32.17,32.28,32.11,32.18,129000.0,29.7979,29.8997,29.7423,29.8071,129000.0
2011-10-03 10:30:00,32.17,32.21,32.04,32.05,140000.0,29.7979,29.8349,29.6774,29.6867,140000.0
2011-10-03 10:35:00,32.04,32.21,32.04,32.2,116000.0,29.6774,29.8349,29.6774,29.8256,116000.0
2011-10-03 10:40:00,32.21,32.24,32.1,32.22,157000.0,29.8349,29.8627,29.733,29.8442,157000.0
2011-10-03 10:45:00,32.22,32.4,32.21,32.33,223000.0,29.8442,30.0109,29.8349,29.9461,223000.0
2011-10-03 10:50:00,32.35,32.39,32.15,32.17,232000.0,29.9646,30.0016,29.7793,29.7979,232000.0
2011-10-03 10:55:00,32.21,32.28,32.2,32.23,85000.0,29.8349,29.8997,29.8256,29.8534,85000.0
2011-10-03 11:00:00,32.22,32.24,31.99,31.99,203000.0,29.8442,29.8627,29.6311,29.6311,203000.0
2011-10-03 11:05:00,31.99,32.04,31.94,31.97,234000.0,29.6311,29.6774,29.5848,29.6126,234000.0
2011-10-03 11:10:00,32.0,32.08,31.99,32.05,110000.0,29.6404,29.7145,29.6311,29.6867,110000.0
2011-10-03 11:15:00,32.04,32.08,31.97,32.08,95000.0,29.6774,29.7145,29.6126,29.7145,95000.0
2011-10-03 11:20:00,32.08,32.11,32.0,32.0,96000.0,29.7145,29.7423,29.6404,29.6404,96000.0
2011-10-03 11:25:00,32.0,32.06,31.91,32.01,149000.0,29.6404,29.696,29.557,29.6497,149000.0
2011-10-03 11:30:00,32.01,32.06,31.98,32.05,98000.0,29.6497,29.696,29.6219,29.6867,98000.0
2011-10-03 11:35:00,32.08,32.08,32.0,32.03,63000.0,29.7145,29.7145,29.6404,29.6682,63000.0
2011-10-03 11:40:00,32.03,32.08,31.98,32.01,42000.0,29.6682,29.7145,29.6219,29.6497,42000.0
2011-10-03 11:45:00,32.04,32.05,31.97,32.02,176000.0,29.6774,29.6867,29.6126,29.6589,176000.0
2011-10-03 11:50:00,32.02,32.15,32.0,32.14,75000.0,29.6589,29.7793,29.6404,29.7701,75000.0
2011-10-03 11:55:00,32.15,32.22,32.14,32.22,98000.0,29.7793,29.8442,29.7701,29.8442,98000.0
2011-10-03 12:00:00,32.18,32.21,32.07,32.1,109000.0,29.8071,29.8349,29.7052,29.733,109000.0
2011-10-03 12:05:00,32.08,32.14,32.06,32.1,44000.0,29.7145,29.7701,29.696,29.733,44000.0
2011-10-03 12:10:00,32.08,32.08,31.93,31.93,65000.0,29.7145,29.7145,29.5755,29.5755,65000.0
2011-10-03 12:15:00,31.93,31.97,31.92,31.93,69000.0,29.5755,29.6126,29.5663,29.5755,69000.0
2011-10-03 12:20:00,31.92,31.99,31.91,31.97,73000.0,29.5663,29.6311,29.557,29.6126,73000.0
2011-10-03 12:25:00,31.99,32.08,31.97,32.08,67000.0,29.6311,29.7145,29.6126,29.7145,67000.0
2011-10-03 12:30:00,32.05,32.12,32.01,32.05,63000.0,29.6867,29.7515,29.6497,29.6867,63000.0
2011-10-03 12:35:00,32.02,32.04,31.96,32.0,69000.0,29.6589,29.6774,29.6033,29.6404,69000.0
2011-10-03 12:40:00,32.0,32.02,31.96,31.99,47000.0,29.6404,29.6589,29.6033,29.6311,47000.0
2011-10-03 12:45:00,32.0,32.07,31.95,31.95,56000.0,29.6404,29.7052,29.5941,29.5941,56000.0
2011-10-03 12:50:00,32.0,32.0,31.86,31.86,95000.0,29.6404,29.6404,29.5107,29.5107,95000.0
2011-10-03 12:55:00,31.88,31.94,31.85,31.92,64000.0,29.5292,29.5848,29.5014,29.5663,64000.0
2011-10-03 13:00:00,31.92,31.92,31.81,31.84,98000.0,29.5663,29.5663,29.4644,29.4922,98000.0
2011-10-03 13:05:00,31.81,31.84,31.78,31.79,116000.0,29.4644,29.4922,29.4366,29.4459,116000.0
2011-10-03 13:10:00,31.82,31.87,31.77,31.77,97000.0,29.4737,29.52,29.4273,29.4273,97000.0
2011-10-03 13:15:00,31.77,31.77,31.52,31.57,136000.0,29.4273,29.4273,29.1958,29.2421,136000.0
2011-10-03 13:20:00,31.57,31.61,31.44,31.51,163000.0,29.2421,29.2791,29.1217,29.1865,163000.0
2011-10-03 13:25:00,31.53,31.55,31.44,31.53,105000.0,29.205,29.2236,29.1217,29.205,105000.0
2011-10-03 13:30:00,31.57,31.61,31.45,31.46,283000.0,29.2421,29.2791,29.1309,29.1402,283000.0
2011-10-03 13:35:00,31.46,31.47,31.32,31.34,373000.0,29.1402,29.1495,29.0105,29.0291,373000.0
2011-10-03 13:40:00,31.36,31.42,31.33,31.39,242000.0,29.0476,29.1032,29.0198,29.0754,242000.0
2011-10-03 13:45:00,31.4,31.47,31.36,31.44,136000.0,29.0846,29.1495,29.0476,29.1217,136000.0
2011-10-03 13:50:00,31.44,31.55,31.4,31.43,143000.0,29.1217,29.2236,29.0846,29.1124,143000.0
2011-10-03 13:55:00,31.42,31.6,31.41,31.59,150000.0,29.1032,29.2699,29.0939,29.2606,150000.0
2011-10-03 14:00:00,31.55,31.61,31.54,31.57,93000.0,29.2236,29.2791,29.2143,29.2421,93000.0
2011-10-03 14:05:00,31.57,31.67,31.5,31.59,197000.0,29.2421,29.3347,29.1773,29.2606,197000.0
2011-10-03 14:10:00,31.58,31.6,31.48,31.57,54000.0,29.2514,29.2699,29.1587,29.2421,54000.0
2011-10-03 14:15:00,31.54,31.56,31.41,31.44,60000.0,29.2143,29.2328,29.0939,29.1217,60000.0
2011-10-03 14:20:00,31.44,31.5,31.39,31.5,58000.0,29.1217,29.1773,29.0754,29.1773,58000.0
2011-10-03 14:25:00,31.48,31.54,31.35,31.41,72000.0,29.1587,29.2143,29.0383,29.0939,72000.0
2011-10-03 14:30:00,31.39,31.47,31.37,31.37,77000.0,29.0754,29.1495,29.0568,29.0568,77000.0
2011-10-03 14:35:00,31.39,31.4,31.32,31.32,143000.0,29.0754,29.0846,29.0105,29.0105,143000.0
2011-10-03 14:40:00,31.34,31.42,31.32,31.38,72000.0,29.0291,29.1032,29.0105,29.0661,72000.0
2011-10-03 14:45:00,31.38,31.38,31.17,31.21,170000.0,29.0661,29.0661,28.8716,28.9086,170000.0
2011-10-03 14:50:00,31.22,31.36,31.18,31.34,191000.0,28.9179,29.0476,28.8809,29.0291,191000.0
2011-10-03 14:55:00,31.34,31.37,31.27,31.36,118000.0,29.0291,29.0568,28.9642,29.0476,118000.0
2011-10-03 15:00:00,31.34,31.39,31.3,31.36,131000.0,29.0291,29.0754,28.992,29.0476,131000.0
2011-10-03 15:05:00,31.35,31.46,31.35,31.36,143000.0,29.0383,29.1402,29.0383,29.0476,143000.0
2011-10-03 15:10:00,31.37,31.41,31.35,31.37,134000.0,29.0568,29.0939,29.0383,29.0568,134000.0
2011-10-03 15:15:00,31.36,31.43,31.35,31.38,102000.0,29.0476,29.1124,29.0383,29.0661,102000.0
2011-10-03 15:20:00,31.39,31.44,31.31,31.35,123000.0,29.0754,29.1217,29.0013,29.0383,123000.0
2011-10-03 15:25:00,31.35,31.38,31.28,31.33,125000.0,29.0383,29.0661,28.9735,29.0198,125000.0
2011-10-03 15:30:00,31.33,31.36,31.25,31.26,292000.0,29.0198,29.0476,28.9457,28.955,292000.0
2011-10-03 15:35:00,31.26,31.42,31.25,31.37,226000.0,28.955,29.1032,28.9457,29.0568,226000.0
2011-10-03 15:40:00,31.36,31.38,31.21,31.31,202000.0,29.0476,29.0661,28.9086,29.0013,202000.0
2011-10-03 15:45:00,31.34,31.55,31.25,31.45,267000.0,29.0291,29.2236,28.9457,29.1309,267000.0
2011-10-03 15:50:00,31.45,31.45,31.27,31.28,285000.0,29.1309,29.1309,28.9642,28.9735,285000.0
2011-10-03 15:55:00,31.28,31.34,31.06,31.07,1193000.0,28.9735,29.0291,28.7697,28.779,1193000.0
2011-10-04 09:30:00,30.8,30.87,30.66,30.76,75000.0,28.5289,28.5937,28.3992,28.4918,75000.0
2011-10-04 09:35:00,30.76,30.78,30.19,30.26,879000.0,28.4918,28.5103,27.9639,28.0287,879000.0
2011-10-04 09:40:00,30.26,30.42,30.12,30.13,637000.0,28.0287,28.1769,27.899,27.9083,637000.0
2011-10-04 09:45:00,30.13,30.23,30.05,30.14,394000.0,27.9083,28.0009,27.8342,27.9175,394000.0
2011-10-04 09:50:00,30.14,30.25,30.06,30.11,409000.0,27.9175,28.0194,27.8434,27.8898,409000.0
2011-10-04 09:55:00,30.14,30.19,29.72,29.91,892000.0,27.9175,27.9639,27.5285,27.7045,892000.0
2011-10-04 10:00:00,29.91,29.97,29.72,29.8,633000.0,27.7045,27.7601,27.5285,27.6026,633000.0
2011-10-04 10:05:00,29.8,29.82,29.52,29.61,914000.0,27.6026,27.6211,27.3433,27.4266,914000.0
2011-10-04 10:10:00,29.58,29.81,29.5,29.61,1132000.0,27.3988,27.6119,27.3247,27.4266,1132000.0
2011-10-04 10:15:00,29.55,29.93,29.55,29.84,758000.0,27.371,27.723,27.371,27.6397,758000.0
2011-10-04 10:20:00,29.85,29.87,29.74,29.8,397000.0,27.6489,27.6674,27.547,27.6026,397000.0
2011-10-04 10:25:00,29.79,29.79,29.53,29.74,298000.0,27.5933,27.5933,27.3525,27.547,298000.0
2011-10-04 10:30:00,29.76,29.97,29.66,29.84,252000.0,27.5656,27.7601,27.4729,27.6397,252000.0
2011-10-04 10:35:00,29.84,29.98,29.74,29.95,178000.0,27.6397,27.7693,27.547,27.7416,178000.0
2011-10-04 10:40:00,29.97,30.27,29.96,30.27,368000.0,27.7601,28.038,27.7508,28.038,368000.0
2011-10-04 10:45:00,30.27,30.43,30.16,30.42,303000.0,28.038,28.1862,27.9361,28.1769,303000.0
2011-10-04 10:50:00,30.42,30.46,30.24,30.28,314000.0,28.1769,28.2139,28.0102,28.0472,314000.0
2011-10-04 10:55:00,30.3,30.37,30.2,30.21,201000.0,28.0657,28.1306,27.9731,27.9824,201000.0
2011-10-04 11:00:00,30.21,30.24,30.11,30.24,111000.0,27.9824,28.0102,27.8898,28.0102,111000.0
2011-10-04 11:05:00,30.21,30.32,30.21,30.3,321000.0,27.9824,28.0843,27.9824,28.0657,321000.0
2011-10-04 11:10:00,30.29,30.49,30.27,30.36,571000.0,28.0565,28.2417,28.038,28.1213,571000.0
2011-10-04 11:15:00,30.36,30.41,30.28,30.36,160000.0,28.1213,28.1676,28.0472,28.1213,160000.0
2011-10-04 11:20:00,30.38,30.43,30.28,30.31,292000.0,28.1398,28.1862,28.0472,28.075,292000.0
2011-10-04 11:25:00,30.32,30.32,30.21,30.3,144000.0,28.0843,28.0843,27.9824,28.0657,144000.0
2011-10-04 11:30:00,30.29,30.3,30.19,30.19,152000.0,28.0565,28.0657,27.9639,27.9639,152000.0
2011-10-04 11:35:00,30.19,30.23,30.0,30.07,191000.0,27.9639,28.0009,27.7879,27.8527,191000.0
2011-10-04 11:40:00,30.07,30.2,30.0,30.18,322000.0,27.8527,27.9731,27.7879,27.9546,322000.0
2011-10-04 11:45:00,30.2,30.26,30.07,30.21,164000.0,27.9731,28.0287,27.8527,27.9824,164000.0
2011-10-04 11:50:00,30.19,30.28,30.15,30.17,234000.0,27.9639,28.0472,27.9268,27.9453,234000.0
2011-10-04 11:55:00,30.15,30.19,30.03,30.06,117000.0,27.9268,27.9639,27.8157,27.8434,117000.0
2011-10-04 12:00:00,30.05,30.28,30.05,30.28,224000.0,27.8342,28.0472,27.8342,28.0472,224000.0
2011-10-04 12:05:00,30.27,30.29,30.14,30.14,190000.0,28.038,28.0565,27.9175,27.9175,190000.0
2011-10-04 12:10:00,30.16,30.2,30.14,30.2,56000.0,27.9361,27.9731,27.9175,27.9731,56000.0
2011-10-04 12:15:00,30.21,30.22,30.08,30.16,164000.0,27.9824,27.9916,27.862,27.9361,164000.0
2011-10-04 12:20:00,30.17,30.27,30.13,30.21,426000.0,27.9453,28.038,27.9083,27.9824,426000.0
2011-10-04 12:25:00,30.2,30.22,30.13,30.13,320000.0,27.9731,27.9916,27.9083,27.9083,320000.0
2011-10-04 12:30:00,30.13,30.13,30.02,30.05,169000.0,27.9083,27.9083,27.8064,27.8342,169000.0
2011-10-04 12:35:00,30.04,30.13,30.01,30.05,160000.0,27.8249,27.9083,27.7971,27.8342,160000.0
2011-10-04 12:40:00,30.05,30.21,30.04,30.21,97000.0,27.8342,27.9824,27.8249,27.9824,97000.0
2011-10-04 12:45:00,30.19,30.3,30.11,30.11,131000.0,27.9639,28.0657,27.8898,27.8898,131000.0
2011-10-04 12:50:00,30.12,30.15,30.06,30.09,114000.0,27.899,27.9268,27.8434,27.8712,114000.0
2011-10-04 12:55:00,30.09,30.12,30.07,30.09,61000.0,27.8712,27.899,27.8527,27.8712,61000.0
2011-10-04 13:00:00,30.11,30.17,30.08,30.11,109000.0,27.8898,27.9453,27.862,27.8898,109000.0
2011-10-04 13:05:00,30.11,30.14,30.05,30.11,97000.0,27.8898,27.9175,27.8342,27.8898,97000.0
2011-10-04 13:10:00,30.1,30.13,29.96,29.98,155000.0,27.8805,27.9083,27.7508,27.7693,155000.0
2011-10-04 13:15:00,29.99,30.06,29.96,30.03,75000.0,27.7786,27.8434,27.7508,27.8157,75000.0
2011-10-04 13:20:00,30.01,30.05,29.98,30.05,55000.0,27.7971,27.8342,27.7693,27.8342,55000.0
2011-10-04 13:25:00,30.03,30.06,29.9,29.9,278000.0,27.8157,27.8434,27.6952,27.6952,278000.0
2011-10-04 13:30:00,29.94,29.94,29.87,29.88,155000.0,27.7323,27.7323,27.6674,27.6767,155000.0
2011-10-04 13:35:00,29.88,29.92,29.81,29.85,170000.0,27.6767,27.7138,27.6119,27.6489,170000.0
2011-10-04 13:40:00,29.85,29.86,29.48,29.72,405000.0,27.6489,27.6582,27.3062,27.5285,405000.0
2011-10-04 13:45:00,29.75,29.97,29.75,29.96,128000.0,27.5563,27.7601,27.5563,27.7508,128000.0
2011-10-04 13:50:00,29.97,30.05,29.95,29.99,195000.0,27.7601,27.8342,27.7416,27.7786,195000.0
2011-10-04 13:55:00,30.0,30.01,29.94,29.96,229000.0,27.7879,27.7971,27.7323,27.7508,229000.0
2011-10-04 14:00:00,29.97,30.04,29.96,29.99,206000.0,27.7601,27.8249,27.7508,27.7786,206000.0
2011-10-04 14:05:00,29.99,30.02,29.76,29.81,196000.0,27.7786,27.8064,27.5656,27.6119,196000.0
2011-10-04 14:10:00,29.78,29.8,29.61,29.69,238000.0,27.5841,27.6026,27.4266,27.5007,238000.0
2011-10-04 14:15:00,29.69,29.69,29.53,29.54,187000.0,27.5007,27.5007,27.3525,27.3618,187000.0
2011-10-04 14:20:00,29.56,29.64,29.5,29.64,185000.0,27.3803,27.4544,27.3247,27.4544,185000.0
2011-10-04 14:25:00,29.65,29.73,29.6,29.73,246000.0,27.4637,27.5378,27.4174,27.5378,246000.0
2011-10-04 14:30:00,29.73,29.81,29.72,29.78,267000.0,27.5378,27.6119,27.5285,27.5841,267000.0
2011-10-04 14:35:00,29.78,29.82,29.66,29.66,209000.0,27.5841,27.6211,27.4729,27.4729,209000.0
2011-10-04 14:40:00,29.68,29.71,29.43,29.48,423000.0,27.4915,27.5192,27.2599,27.3062,423000.0
2011-10-04 14:45:00,29.48,29.54,29.47,29.52,93000.0,27.3062,27.3618,27.2969,27.3433,93000.0
2011-10-04 14:50:00,29.55,29.56,29.3,29.32,248000.0,27.371,27.3803,27.1395,27.158,248000.0
2011-10-04 14:55:00,29.33,29.47,29.33,29.41,308000.0,27.1673,27.2969,27.1673,27.2414,308000.0
2011-10-04 15:00:00,29.39,29.54,29.38,29.4,312000.0,27.2228,27.3618,27.2136,27.2321,312000.0
2011-10-04 15:05:00,29.38,29.48,29.38,29.38,387000.0,27.2136,27.3062,27.2136,27.2136,387000.0
2011-10-04 15:10:00,29.39,29.44,29.38,29.4,394000.0,27.2228,27.2692,27.2136,27.2321,394000.0
2011-10-04 15:15:00,29.4,29.43,29.31,29.4,436000.0,27.2321,27.2599,27.1487,27.2321,436000.0
2011-10-04 15:20:00,29.4,29.6,29.37,29.57,300000.0,27.2321,27.4174,27.2043,27.3896,300000.0
2011-10-04 15:25:00,29.56,29.97,29.56,29.94,707000.0,27.3803,27.7601,27.3803,27.7323,707000.0
2011-10-04 15:30:00,29.97,30.07,29.91,29.96,582000.0,27.7601,27.8527,27.7045,27.7508,582000.0
2011-10-04 15:35:00,29.96,30.14,29.93,30.06,407000.0,27.7508,27.9175,27.723,27.8434,407000.0
2011-10-04 15:40:00,30.08,30.36,29.92,30.31,408000.0,27.862,28.1213,27.7138,28.075,408000.0
2011-10-04 15:45:00,30.32,30.39,30.19,30.32,602000.0,28.0843,28.1491,27.9639,28.0843,602000.0
2011-10-04 15:50:00,30.32,30.48,30.26,30.46,513000.0,28.0843,28.2325,28.0287,28.2139,513000.0
2011-10-04 15:55:00,30.45,30.86,30.42,30.75,1098000.0,28.2047,28.5844,28.1769,28.4826,1098000.0
2011-10-05 09:30:00,30.8,30.89,30.36,30.44,806000.0,28.5425,28.6259,28.1348,28.2089,806000.0
2011-10-05 09:35:00,30.44,30.59,30.37,30.47,382000.0,28.2089,28.3479,28.144,28.2367,382000.0
2011-10-05 09:40:00,30.4,30.61,30.4,30.54,238000.0,28.1718,28.3665,28.1718,28.3016,238000.0
2011-10-05 09:45:00,30.53,30.6,30.47,30.51,238000.0,28.2923,28.3572,28.2367,28.2738,238000.0
2011-10-05 09:50:00,30.49,30.57,30.23,30.4,312000.0,28.2553,28.3294,28.0143,28.1718,312000.0
2011-10-05 09:55:00,30.36,30.65,30.36,30.56,215000.0,28.1348,28.4035,28.1348,28.3201,215000.0
2011-10-05 10:00:00,30.56,30.8,30.56,30.79,525000.0,28.3201,28.5425,28.3201,28.5333,525000.0
2011-10-05 10:05:00,30.8,30.8,30.54,30.59,321000.0,28.5425,28.5425,28.3016,28.3479,321000.0
2011-10-05 10:10:00,30.59,30.66,30.43,30.57,277000.0,28.3479,28.4128,28.1996,28.3294,277000.0
2011-10-05 10:15:00,30.58,30.63,30.53,30.58,138000.0,28.3387,28.385,28.2923,28.3387,138000.0
2011-10-05 10:20:00,30.56,30.71,30.54,30.57,426000.0,28.3201,28.4591,28.3016,28.3294,426000.0
2011-10-05 10:25:00,30.56,30.58,30.49,30.49,139000.0,28.3201,28.3387,28.2553,28.2553,139000.0
2011-10-05 10:30:00,30.51,30.54,30.49,30.53,87000.0,28.2738,28.3016,28.2553,28.2923,87000.0
2011-10-05 10:35:00,30.53,30.64,30.51,30.58,218000.0,28.2923,28.3943,28.2738,28.3387,218000.0
2011-10-05 10:40:00,30.59,30.66,30.54,30.54,100000.0,28.3479,28.4128,28.3016,28.3016,100000.0
2011-10-05 10:45:00,30.54,30.63,30.46,30.49,340000.0,28.3016,28.385,28.2275,28.2553,340000.0
2011-10-05 10:50:00,30.52,30.52,30.43,30.46,248000.0,28.2831,28.2831,28.1996,28.2275,248000.0
2011-10-05 10:55:00,30.46,30.59,30.43,30.54,161000.0,28.2275,28.3479,28.1996,28.3016,161000.0
2011-10-05 11:00:00,30.53,30.66,30.52,30.63,200000.0,28.2923,28.4128,28.2831,28.385,200000.0
2011-10-05 11:05:00,30.62,30.65,30.56,30.58,99000.0,28.3757,28.4035,28.3201,28.3387,99000.0
2011-10-05 11:10:00,30.6,30.62,30.54,30.54,61000.0,28.3572,28.3757,28.3016,28.3016,61000.0
2011-10-05 11:15:00,30.53,30.55,30.33,30.36,219000.0,28.2923,28.3109,28.107,28.1348,219000.0
2011-10-05 11:20:00,30.38,30.39,30.33,30.33,155000.0,28.1533,28.1626,28.107,28.107,155000.0
2011-10-05 11:25:00,30.34,30.42,30.33,30.35,160000.0,28.1162,28.1904,28.107,28.1255,160000.0
2011-10-05 11:30:00,30.34,30.43,30.34,30.41,103000.0,28.1162,28.1996,28.1162,28.1811,103000.0
2011-10-05 11:35:00,30.42,30.45,30.37,30.4,153000.0,28.1904,28.2182,28.144,28.1718,153000.0
2011-10-05 11:40:00,30.4,30.5,30.4,30.47,110000.0,28.1718,28.2645,28.1718,28.2367,110000.0
2011-10-05 11:45:00,30.5,30.65,30.43,30.57,281000.0,28.2645,28.4035,28.1996,28.3294,281000.0
2011-10-05 11:50:00,30.59,30.83,30.57,30.81,258000.0,28.3479,28.5703,28.3294,28.5518,258000.0
2011-10-05 11:55:00,30.82,31.0,30.8,30.94,387000.0,28.5611,28.7279,28.5425,28.6723,387000.0
2011-10-05 12:00:00,30.94,30.94,30.85,30.9,221000.0,28.6723,28.6723,28.5889,28.6352,221000.0
2011-10-05 12:05:00,30.89,30.9,30.74,30.77,94000.0,28.6259,28.6352,28.4869,28.5147,94000.0
2011-10-05 12:10:00,30.78,30.78,30.67,30.77,128000.0,28.524,28.524,28.4221,28.5147,128000.0
2011-10-05 12:15:00,30.79,30.79,30.61,30.61,95000.0,28.5333,28.5333,28.3665,28.3665,95000.0
2011-10-05 12:20:00,30.61,30.64,30.57,30.59,204000.0,28.3665,28.3943,28.3294,28.3479,204000.0
2011-10-05 12:25:00,30.61,30.63,30.57,30.61,46000.0,28.3665,28.385,28.3294,28.3665,46000.0
2011-10-05 12:30:00,30.61,30.71,30.61,30.69,169000.0,28.3665,28.4591,28.3665,28.4406,169000.0
2011-10-05 12:35:00,30.71,30.75,30.66,30.67,188000.0,28.4591,28.4962,28.4128,28.4221,188000.0
2011-10-05 12:40:00,30.63,30.63,30.46,30.51,206000.0,28.385,28.385,28.2275,28.2738,206000.0
2011-10-05 12:45:00,30.49,30.52,30.36,30.51,140000.0,28.2553,28.2831,28.1348,28.2738,140000.0
2011-10-05 12:50:00,30.49,30.56,30.49,30.53,24000.0,28.2553,28.3201,28.2553,28.2923,24000.0
2011-10-05 12:55:00,30.53,30.53,30.47,30.51,50000.0,28.2923,28.2923,28.2367,28.2738,50000.0
2011-10-05 13:00:00,30.49,30.7,30.49,30.62,112000.0,28.2553,28.4499,28.2553,28.3757,112000.0
2011-10-05 13:05:00,30.66,30.76,30.63,30.63,127000.0,28.4128,28.5055,28.385,28.385,127000.0
2011-10-05 13:10:00,30.66,30.67,30.61,30.64,46000.0,28.4128,28.4221,28.3665,28.3943,46000.0
2011-10-05 13:15:00,30.64,30.82,30.63,30.79,119000.0,28.3943,28.5611,28.385,28.5333,119000.0
2011-10-05 13:20:00,30.79,30.83,30.74,30.8,109000.0,28.5333,28.5703,28.4869,28.5425,109000.0
2011-10-05 13:25:00,30.76,30.89,30.76,30.86,76000.0,28.5055,28.6259,28.5055,28.5981,76000.0
2011-10-05 13:30:00,30.86,30.9,30.85,30.85,96000.0,28.5981,28.6352,28.5889,28.5889,96000.0
2011-10-05 13:35:00,30.87,30.88,30.77,30.79,100000.0,28.6074,28.6167,28.5147,28.5333,100000.0
2011-10-05 13:40:00,30.81,30.86,30.81,30.82,29000.0,28.5518,28.5981,28.5518,28.5611,29000.0
2011-10-05 13:45:00,30.83,30.94,30.83,30.94,48000.0,28.5703,28.6723,28.5703,28.6723,48000.0
2011-10-05 13:50:00,30.92,31.0,30.91,30.97,106000.0,28.6537,28.7279,28.6445,28.7001,106000.0
2011-10-05 13:55:00,30.96,31.1,30.96,31.05,161000.0,28.6908,28.8205,28.6908,28.7742,161000.0
2011-10-05 14:00:00,31.07,31.17,31.07,31.16,203000.0,28.7927,28.8854,28.7927,28.8761,203000.0
2011-10-05 14:05:00,31.15,31.2,31.11,31.15,165000.0,28.8669,28.9132,28.8298,28.8669,165000.0
2011-10-05 14:10:00,31.15,31.2,31.13,31.16,177000.0,28.8669,28.9132,28.8483,28.8761,177000.0
2011-10-05 14:15:00,31.18,31.25,31.15,31.25,189000.0,28.8947,28.9595,28.8669,28.9595,189000.0
2011-10-05 14:20:00,31.25,31.28,31.2,31.26,135000.0,28.9595,28.9873,28.9132,28.9688,135000.0
2011-10-05 14:25:00,31.28,31.32,31.23,31.3,232000.0,28.9873,29.0244,28.941,29.0059,232000.0
2011-10-05 14:30:00,31.3,31.33,31.18,31.18,243000.0,29.0059,29.0337,28.8947,28.8947,243000.0
2011-10-05 14:35:00,31.19,31.21,31.04,31.07,388000.0,28.9039,28.9225,28.7649,28.7927,388000.0
2011-10-05 14:40:00,31.09,31.15,31.0,31.02,307000.0,28.8113,28.8669,28.7279,28.7464,307000.0
2011-10-05 14:45:00,31.02,31.14,31.0,31.14,107000.0,28.7464,28.8576,28.7279,28.8576,107000.0
2011-10-05 14:50:00,31.15,31.19,31.02,31.09,183000.0,28.8669,28.9039,28.7464,28.8113,183000.0
2011-10-05 14:55:00,31.09,31.11,31.0,31.03,97000.0,28.8113,28.8298,28.7279,28.7557,97000.0
2011-10-05 15:00:00,31.03,31.03,30.92,30.96,108000.0,28.7557,28.7557,28.6537,28.6908,108000.0
2011-10-05 15:05:00,30.95,31.06,30.92,31.01,145000.0,28.6815,28.7835,28.6537,28.7371,145000.0
2011-10-05 15:10:00,31.01,31.11,31.01,31.08,87000.0,28.7371,28.8298,28.7371,28.802,87000.0
2011-10-05 15:15:00,31.08,31.2,31.06,31.18,160000.0,28.802,28.9132,28.7835,28.8947,160000.0
2011-10-05 15:20:00,31.18,31.2,31.03,31.03,170000.0,28.8947,28.9132,28.7557,28.7557,170000.0
2011-10-05 15:25:00,31.04,31.14,31.03,31.14,136000.0,28.7649,28.8576,28.7557,28.8576,136000.0
2011-10-05 15:30:00,31.13,31.3,31.13,31.3,401000.0,28.8483,29.0059,28.8483,29.0059,401000.0
2011-10-05 15:35:00,31.29,31.38,31.22,31.33,197000.0,28.9966,29.08,28.9317,29.0337,197000.0
2011-10-05 15:40:00,31.33,31.37,31.28,31.37,153000.0,29.0337,29.0708,28.9873,29.0708,153000.0
2011-10-05 15:45:00,31.35,31.38,31.11,31.16,273000.0,29.0522,29.08,28.8298,28.8761,273000.0
2011-10-05 15:50:00,31.13,31.31,31.13,31.19,280000.0,28.8483,29.0152,28.8483,28.9039,280000.0
2011-10-05 15:55:00,31.17,31.34,31.15,31.32,623000.0,28.8854,29.043,28.8669,29.0244,623000.0
2011-10-06 09:30:00,31.23,31.35,31.17,31.34,192000.0,28.941,29.0522,28.8854,29.043,192000.0
2011-10-06 09:35:00,31.31,31.6,31.3,31.47,205000.0,29.0152,29.2839,29.0059,29.1634,205000.0
2011-10-06 09:40:00,31.48,31.52,31.37,31.46,93000.0,29.1727,29.2098,29.0708,29.1542,93000.0
2011-10-06 09:45:00,31.51,31.51,31.06,31.09,201000.0,29.2005,29.2005,28.7835,28.8113,201000.0
2011-10-06 09:50:00,31.1,31.14,31.05,31.09,78000.0,28.8205,28.8576,28.7742,28.8113,78000.0
2011-10-06 09:55:00,31.05,31.2,31.04,31.2,91000.0,28.7742,28.9132,28.7649,28.9132,91000.0
2011-10-06 10:00:00,31.18,31.26,31.08,31.22,82000.0,28.8947,28.9688,28.802,28.9317,82000.0
2011-10-06 10:05:00,31.2,31.29,31.19,31.28,69000.0,28.9132,28.9966,28.9039,28.9873,69000.0
2011-10-06 10:10:00,31.24,31.57,31.24,31.56,151000.0,28.9503,29.2561,28.9503,29.2468,151000.0
2011-10-06 10:15:00,31.57,31.63,31.54,31.54,116000.0,29.2561,29.3117,29.2283,29.2283,116000.0
2011-10-06 10:20:00,31.57,31.62,31.5,31.59,151000.0,29.2561,29.3024,29.1912,29.2746,151000.0
2011-10-06 10:25:00,31.62,31.66,31.56,31.61,108000.0,29.3024,29.3395,29.2468,29.2932,108000.0
2011-10-06 10:30:00,31.62,31.73,31.58,31.72,87000.0,29.3024,29.4044,29.2654,29.3951,87000.0
2011-10-06 10:35:00,31.73,31.89,31.73,31.8,233000.0,29.4044,29.5526,29.4044,29.4692,233000.0
2011-10-06 10:40:00,31.8,31.81,31.63,31.64,207000.0,29.4692,29.4785,29.3117,29.321,207000.0
2011-10-06 10:45:00,31.65,31.74,31.58,31.58,212000.0,29.3302,29.4136,29.2654,29.2654,212000.0
2011-10-06 10:50:00,31.55,31.57,31.51,31.53,63000.0,29.2376,29.2561,29.2005,29.219,63000.0
2011-10-06 10:55:00,31.54,31.61,31.4,31.4,129000.0,29.2283,29.2932,29.0986,29.0986,129000.0
2011-10-06 11:00:00,31.4,31.5,31.38,31.46,114000.0,29.0986,29.1912,29.08,29.1542,114000.0
2011-10-06 11:05:00,31.49,31.6,31.48,31.55,101000.0,29.182,29.2839,29.1727,29.2376,101000.0
2011-10-06 11:10:00,31.55,31.64,31.54,31.61,178000.0,29.2376,29.321,29.2283,29.2932,178000.0
2011-10-06 11:15:00,31.64,31.67,31.62,31.63,164000.0,29.321,29.3488,29.3024,29.3117,164000.0
2011-10-06 11:20:00,31.63,31.66,31.6,31.64,113000.0,29.3117,29.3395,29.2839,29.321,113000.0
2011-10-06 11:25:00,31.63,31.66,31.59,31.59,83000.0,29.3117,29.3395,29.2746,29.2746,83000.0
2011-10-06 11:30:00,31.61,31.67,31.55,31.59,63000.0,29.2932,29.3488,29.2376,29.2746,63000.0
2011-10-06 11:35:00,31.61,31.74,31.56,31.71,92000.0,29.2932,29.4136,29.2468,29.3858,92000.0
2011-10-06 11:40:00,31.71,31.72,31.64,31.69,59000.0,29.3858,29.3951,29.321,29.3673,59000.0
2011-10-06 11:45:00,31.71,31.72,31.68,31.71,134000.0,29.3858,29.3951,29.358,29.3858,134000.0
2011-10-06 11:50:00,31.71,31.77,31.7,31.7,130000.0,29.3858,29.4414,29.3766,29.3766,130000.0
2011-10-06 11:55:00,31.71,31.75,31.61,31.64,134000.0,29.3858,29.4229,29.2932,29.321,134000.0
2011-10-06 12:00:00,31.67,31.68,31.59,31.59,157000.0,29.3488,29.358,29.2746,29.2746,157000.0
2011-10-06 12:05:00,31.58,31.63,31.58,31.6,135000.0,29.2654,29.3117,29.2654,29.2839,135000.0
2011-10-06 12:10:00,31.6,31.69,31.58,31.68,111000.0,29.2839,29.3673,29.2654,29.358,111000.0
2011-10-06 12:15:00,31.68,31.68,31.59,31.59,184000.0,29.358,29.358,29.2746,29.2746,184000.0
2011-10-06 12:20:00,31.61,31.66,31.59,31.63,109000.0,29.2932,29.3395,29.2746,29.3117,109000.0
2011-10-06 12:25:00,31.63,31.64,31.56,31.56,156000.0,29.3117,29.321,29.2468,29.2468,156000.0
2011-10-06 12:30:00,31.58,31.62,31.52,31.54,153000.0,29.2654,29.3024,29.2098,29.2283,153000.0
2011-10-06 12:35:00,31.52,31.54,31.45,31.46,134000.0,29.2098,29.2283,29.1449,29.1542,134000.0
2011-10-06 12:40:00,31.46,31.5,31.38,31.41,95000.0,29.1542,29.1912,29.08,29.1078,95000.0
2011-10-06 12:45:00,31.41,31.41,31.32,31.4,159000.0,29.1078,29.1078,29.0244,29.0986,159000.0
2011-10-06 12:50:00,31.4,31.4,31.32,31.37,77000.0,29.0986,29.0986,29.0244,29.0708,77000.0
2011-10-06 12:55:00,31.39,31.43,31.34,31.37,41000.0,29.0893,29.1264,29.043,29.0708,41000.0
2011-10-06 13:00:00,31.37,31.41,31.24,31.31,142000.0,29.0708,29.1078,28.9503,29.0152,142000.0
2011-10-06 13:05:00,31.32,31.36,31.25,31.34,71000.0,29.0244,29.0615,28.9595,29.043,71000.0
2011-10-06 13:10:00,31.35,31.44,31.35,31.42,116000.0,29.0522,29.1356,29.0522,29.1171,116000.0
2011-10-06 13:15:00,31.42,31.43,31.34,31.36,182000.0,29.1171,29.1264,29.043,29.0615,182000.0
2011-10-06 13:20:00,31.35,31.39,31.31,31.38,121000.0,29.0522,29.0893,29.0152,29.08,121000.0
2011-10-06 13:25:00,31.36,31.37,31.17,31.26,270000.0,29.0615,29.0708,28.8854,28.9688,270000.0
2011-10-06 13:30:00,31.22,31.33,31.22,31.28,167000.0,28.9317,29.0337,28.9317,28.9873,167000.0
2011-10-06 13:35:00,31.28,31.28,31.13,31.14,205000.0,28.9873,28.9873,28.8483,28.8576,205000.0
2011-10-06 13:40:00,31.15,31.15,30.92,30.97,467000.0,28.8669,28.8669,28.6537,28.7001,467000.0
2011-10-06 13:45:00,30.99,31.15,30.93,31.12,262000.0,28.7186,28.8669,28.663,28.8391,262000.0
2011-10-06 13:50:00,31.14,31.25,31.12,31.16,140000.0,28.8576,28.9595,28.8391,28.8761,140000.0
2011-10-06 13:55:00,31.17,31.22,31.15,31.2,117000.0,28.8854,28.9317,28.8669,28.9132,117000.0
2011-10-06 14:00:00,31.2,31.31,31.18,31.28,170000.0,28.9132,29.0152,28.8947,28.9873,170000.0
2011-10-06 14:05:00,31.3,31.35,31.29,31.32,75000.0,29.0059,29.0522,28.9966,29.0244,75000.0
2011-10-06 14:10:00,31.32,31.37,31.32,31.37,57000.0,29.0244,29.0708,29.0244,29.0708,57000.0
2011-10-06 14:15:00,31.37,31.38,31.3,31.33,173000.0,29.0708,29.08,29.0059,29.0337,173000.0
2011-10-06 14:20:00,31.34,31.38,31.32,31.32,178000.0,29.043,29.08,29.0244,29.0244,178000.0
2011-10-06 14:25:00,31.31,31.33,31.27,31.3,189000.0,29.0152,29.0337,28.9781,29.0059,189000.0
2011-10-06 14:30:00,31.3,31.33,31.13,31.13,123000.0,29.0059,29.0337,28.8483,28.8483,123000.0
2011-10-06 14:35:00,31.13,31.17,31.07,31.11,196000.0,28.8483,28.8854,28.7927,28.8298,196000.0
2011-10-06 14:40:00,31.12,31.21,31.09,31.2,112000.0,28.8391,28.9225,28.8113,28.9132,112000.0
2011-10-06 14:45:00,31.19,31.23,31.16,31.17,102000.0,28.9039,28.941,28.8761,28.8854,102000.0
2011-10-06 14:50:00,31.19,31.32,31.17,31.32,123000.0,28.9039,29.0244,28.8854,29.0244,123000.0
2011-10-06 14:55:00,31.32,31.35,31.28,31.31,151000.0,29.0244,29.0522,28.9873,29.0152,151000.0
2011-10-06 15:00:00,31.34,31.34,31.26,31.31,150000.0,29.043,29.043,28.9688,29.0152,150000.0
2011-10-06 15:05:00,31.31,31.34,31.27,31.3,196000.0,29.0152,29.043,28.9781,29.0059,196000.0
2011-10-06 15:10:00,31.31,31.37,31.24,31.24,177000.0,29.0152,29.0708,28.9503,28.9503,177000.0
2011-10-06 15:15:00,31.23,31.26,31.15,31.17,118000.0,28.941,28.9688,28.8669,28.8854,118000.0
2011-10-06 15:20:00,31.17,31.23,31.15,31.23,103000.0,28.8854,28.941,28.8669,28.941,103000.0
2011-10-06 15:25:00,31.24,31.31,31.23,31.28,126000.0,28.9503,29.0152,28.941,28.9873,126000.0
2011-10-06 15:30:00,31.28,31.35,31.25,31.32,139000.0,28.9873,29.0522,28.9595,29.0244,139000.0
2011-10-06 15:35:00,31.31,31.39,31.28,31.34,157000.0,29.0152,29.0893,28.9873,29.043,157000.0
2011-10-06 15:40:00,31.33,31.56,31.31,31.48,311000.0,29.0337,29.2468,29.0152,29.1727,311000.0
2011-10-06 15:45:00,31.46,31.52,31.29,31.32,400000.0,29.1542,29.2098,28.9966,29.0244,400000.0
2011-10-06 15:50:00,31.31,31.45,31.3,31.37,310000.0,29.0152,29.1449,29.0059,29.0708,310000.0
2011-10-06 15:55:00,31.38,31.69,31.35,31.56,921000.0,29.08,29.3673,29.0522,29.2468,921000.0
2011-10-07 09:30:00,31.75,31.93,31.45,31.48,334000.0,29.4229,29.5897,29.1449,29.1727,334000.0
2011-10-07 09:35:00,31.4,31.63,31.4,31.46,159000.0,29.0986,29.3117,29.0986,29.1542,159000.0
2011-10-07 09:40:00,31.45,31.54,31.36,31.42,228000.0,29.1449,29.2283,29.0615,29.1171,228000.0
2011-10-07 09:45:00,31.42,31.52,31.4,31.43,438000.0,29.1171,29.2098,29.0986,29.1264,438000.0
2011-10-07 09:50:00,31.44,31.51,31.33,31.51,230000.0,29.1356,29.2005,29.0337,29.2005,230000.0
2011-10-07 09:55:00,31.49,31.62,31.49,31.58,122000.0,29.182,29.3024,29.182,29.2654,122000.0
2011-10-07 10:00:00,31.58,31.67,31.5,31.64,279000.0,29.2654,29.3488,29.1912,29.321,279000.0
2011-10-07 10:05:00,31.64,31.64,31.45,31.51,185000.0,29.321,29.321,29.1449,29.2005,185000.0
2011-10-07 10:10:00,31.48,31.58,31.45,31.5,186000.0,29.1727,29.2654,29.1449,29.1912,186000.0
2011-10-07 10:15:00,31.51,31.77,31.48,31.72,320000.0,29.2005,29.4414,29.1727,29.3951,320000.0
2011-10-07 10:20:00,31.71,31.76,31.68,31.71,221000.0,29.3858,29.4322,29.358,29.3858,221000.0
2011-10-07 10:25:00,31.74,31.74,31.63,31.65,208000.0,29.4136,29.4136,29.3117,29.3302,208000.0
2011-10-07 10:30:00,31.63,31.7,31.61,31.64,58000.0,29.3117,29.3766,29.2932,29.321,58000.0
2011-10-07 10:35:00,31.64,31.71,31.58,31.7,84000.0,29.321,29.3858,29.2654,29.3766,84000.0
2011-10-07 10:40:00,31.67,31.67,31.59,31.61,62000.0,29.3488,29.3488,29.2746,29.2932,62000.0
2011-10-07 10:45:00,31.61,31.64,31.56,31.59,60000.0,29.2932,29.321,29.2468,29.2746,60000.0
2011-10-07 10:50:00,31.61,31.64,31.58,31.6,57000.0,29.2932,29.321,29.2654,29.2839,57000.0
2011-10-07 10:55:00,31.58,31.58,31.54,31.54,155000.0,29.2654,29.2654,29.2283,29.2283,155000.0
2011-10-07 11:00:00,31.53,31.55,31.51,31.53,156000.0,29.219,29.2376,29.2005,29.219,156000.0
2011-10-07 11:05:00,31.54,31.56,31.4,31.45,99000.0,29.2283,29.2468,29.0986,29.1449,99000.0
2011-10-07 11:10:00,31.44,31.48,31.42,31.42,81000.0,29.1356,29.1727,29.1171,29.1171,81000.0
2011-10-07 11:15:00,31.42,31.52,31.41,31.42,212000.0,29.1171,29.2098,29.1078,29.1171,212000.0
2011-10-07 11:20:00,31.43,31.46,31.31,31.35,275000.0,29.1264,29.1542,29.0152,29.0522,275000.0
2011-10-07 11:25:00,31.35,31.45,31.35,31.35,91000.0,29.0522,29.1449,29.0522,29.0522,91000.0
2011-10-07 11:30:00,31.37,31.42,31.31,31.36,378000.0,29.0708,29.1171,29.0152,29.0615,378000.0
2011-10-07 11:35:00,31.36,31.4,31.33,31.36,49000.0,29.0615,29.0986,29.0337,29.0615,49000.0
2011-10-07 11:40:00,31.35,31.44,31.35,31.38,82000.0,29.0522,29.1356,29.0522,29.08,82000.0
2011-10-07 11:45:00,31.39,31.51,31.38,31.42,57000.0,29.0893,29.2005,29.08,29.1171,57000.0
2011-10-07 11:50:00,31.42,31.46,31.39,31.42,32000.0,29.1171,29.1542,29.0893,29.1171,32000.0
2011-10-07 11:55:00,31.42,31.47,31.39,31.45,188000.0,29.1171,29.1634,29.0893,29.1449,188000.0
2011-10-07 12:00:00,31.47,31.47,31.32,31.4,65000.0,29.1634,29.1634,29.0244,29.0986,65000.0
2011-10-07 12:05:00,31.4,31.51,31.38,31.51,48000.0,29.0986,29.2005,29.08,29.2005,48000.0
2011-10-07 12:10:00,31.48,31.51,31.34,31.43,65000.0,29.1727,29.2005,29.043,29.1264,65000.0
2011-10-07 12:15:00,31.45,31.49,31.23,31.23,77000.0,29.1449,29.182,28.941,28.941,77000.0
2011-10-07 12:20:00,31.26,31.31,31.12,31.23,80000.0,28.9688,29.0152,28.8391,28.941,80000.0
2011-10-07 12:25:00,31.23,31.24,31.14,31.22,59000.0,28.941,28.9503,28.8576,28.9317,59000.0
2011-10-07 12:30:00,31.18,31.34,31.18,31.32,98000.0,28.8947,29.043,28.8947,29.0244,98000.0
2011-10-07 12:35:00,31.28,31.32,31.18,31.19,94000.0,28.9873,29.0244,28.8947,28.9039,94000.0
2011-10-07 12:40:00,31.21,31.21,31.01,31.03,152000.0,28.9225,28.9225,28.7371,28.7557,152000.0
2011-10-07 12:45:00,31.03,31.09,31.0,31.04,94000.0,28.7557,28.8113,28.7279,28.7649,94000.0
2011-10-07 12:50:00,31.06,31.08,31.0,31.04,87000.0,28.7835,28.802,28.7279,28.7649,87000.0
2011-10-07 12:55:00,31.04,31.08,31.01,31.07,60000.0,28.7649,28.802,28.7371,28.7927,60000.0
2011-10-07 13:00:00,31.07,31.1,31.03,31.06,56000.0,28.7927,28.8205,28.7557,28.7835,56000.0
2011-10-07 13:05:00,31.06,31.08,31.02,31.05,72000.0,28.7835,28.802,28.7464,28.7742,72000.0
2011-10-07 13:10:00,31.05,31.16,31.05,31.12,53000.0,28.7742,28.8761,28.7742,28.8391,53000.0
2011-10-07 13:15:00,31.13,31.17,31.11,31.12,46000.0,28.8483,28.8854,28.8298,28.8391,46000.0
2011-10-07 13:20:00,31.11,31.14,31.06,31.11,104000.0,28.8298,28.8576,28.7835,28.8298,104000.0
2011-10-07 13:25:00,31.11,31.16,31.09,31.1,68000.0,28.8298,28.8761,28.8113,28.8205,68000.0
2011-10-07 13:30:00,31.14,31.15,31.08,31.13,50000.0,28.8576,28.8669,28.802,28.8483,50000.0
2011-10-07 13:35:00,31.11,31.11,31.06,31.08,32000.0,28.8298,28.8298,28.7835,28.802,32000.0
2011-10-07 13:40:00,31.07,31.08,30.93,30.94,190000.0,28.7927,28.802,28.663,28.6723,190000.0
2011-10-07 13:45:00,30.96,31.05,30.96,31.03,22000.0,28.6908,28.7742,28.6908,28.7557,22000.0
2011-10-07 13:50:00,31.03,31.06,30.99,31.06,34000.0,28.7557,28.7835,28.7186,28.7835,34000.0
2011-10-07 13:55:00,31.07,31.18,31.07,31.16,85000.0,28.7927,28.8947,28.7927,28.8761,85000.0
2011-10-07 14:00:00,31.17,31.28,31.15,31.28,118000.0,28.8854,28.9873,28.8669,28.9873,118000.0
2011-10-07 14:05:00,31.29,31.3,31.19,31.24,77000.0,28.9966,29.0059,28.9039,28.9503,77000.0
2011-10-07 14:10:00,31.25,31.25,31.14,31.17,60000.0,28.9595,28.9595,28.8576,28.8854,60000.0
2011-10-07 14:15:00,31.17,31.26,31.17,31.25,55000.0,28.8854,28.9688,28.8854,28.9595,55000.0
2011-10-07 14:20:00,31.25,31.39,31.25,31.29,104000.0,28.9595,29.0893,28.9595,28.9966,104000.0
2011-10-07 14:25:00,31.3,31.37,31.23,31.23,57000.0,29.0059,29.0708,28.941,28.941,57000.0
2011-10-07 14:30:00,31.24,31.33,31.23,31.31,53000.0,28.9503,29.0337,28.941,29.0152,53000.0
2011-10-07 14:35:00,31.31,31.36,31.24,31.28,63000.0,29.0152,29.0615,28.9503,28.9873,63000.0
2011-10-07 14:40:00,31.25,31.36,31.22,31.33,184000.0,28.9595,29.0615,28.9317,29.0337,184000.0
2011-10-07 14:45:00,31.34,31.45,31.31,31.43,152000.0,29.043,29.1449,29.0152,29.1264,152000.0
2011-10-07 14:50:00,31.42,31.49,31.42,31.43,123000.0,29.1171,29.182,29.1171,29.1264,123000.0
2011-10-07 14:55:00,31.43,31.49,31.39,31.45,100000.0,29.1264,29.182,29.0893,29.1449,100000.0
2011-10-07 15:00:00,31.45,31.47,31.42,31.46,111000.0,29.1449,29.1634,29.1171,29.1542,111000.0
2011-10-07 15:05:00,31.46,31.58,31.42,31.53,242000.0,29.1542,29.2654,29.1171,29.219,242000.0
2011-10-07 15:10:00,31.54,31.54,31.41,31.41,154000.0,29.2283,29.2283,29.1078,29.1078,154000.0
2011-10-07 15:15:00,31.43,31.5,31.42,31.45,103000.0,29.1264,29.1912,29.1171,29.1449,103000.0
2011-10-07 15:20:00,31.47,31.57,31.46,31.56,87000.0,29.1634,29.2561,29.1542,29.2468,87000.0
2011-10-07 15:25:00,31.55,31.7,31.55,31.7,117000.0,29.2376,29.3766,29.2376,29.3766,117000.0
2011-10-07 15:30:00,31.7,31.75,31.63,31.66,119000.0,29.3766,29.4229,29.3117,29.3395,119000.0
2011-10-07 15:35:00,31.68,31.68,31.59,31.59,67000.0,29.358,29.358,29.2746,29.2746,67000.0
2011-10-07 15:40:00,31.58,31.61,31.47,31.51,169000.0,29.2654,29.2932,29.1634,29.2005,169000.0
2011-10-07 15:45:00,31.51,31.51,31.36,31.45,293000.0,29.2005,29.2005,29.0615,29.1449,293000.0
2011-10-07 15:50:00,31.43,31.44,31.17,31.26,371000.0,29.1264,29.1356,28.8854,28.9688,371000.0
2011-10-07 15:55:00,31.22,31.29,31.08,31.16,923000.0,28.9317,28.9966,28.802,28.8761,923000.0
2011-10-10 09:30:00,31.55,31.78,31.55,31.78,252000.0,29.2376,29.4507,29.2376,29.4507,252000.0
2011-10-10 09:35:00,31.78,31.85,31.71,31.79,187000.0,29.4507,29.5156,29.3858,29.46,187000.0
2011-10-10 09:40:00,31.8,31.95,31.8,31.89,164000.0,29.4692,29.6082,29.4692,29.5526,164000.0
2011-10-10 09:45:00,31.91,32.0,31.86,31.96,215000.0,29.5712,29.6546,29.5248,29.6175,215000.0
2011-10-10 09:50:00,31.96,32.06,31.95,32.02,237000.0,29.6175,29.7102,29.6082,29.6731,237000.0
2011-10-10 09:55:00,32.04,32.1,32.0,32.1,128000.0,29.6916,29.7472,29.6546,29.7472,128000.0
2011-10-10 10:00:00,32.1,32.13,32.05,32.11,125000.0,29.7472,29.775,29.7009,29.7565,125000.0
2011-10-10 10:05:00,32.1,32.13,32.06,32.11,190000.0,29.7472,29.775,29.7102,29.7565,190000.0
2011-10-10 10:10:00,32.1,32.27,32.1,32.21,139000.0,29.7472,29.9048,29.7472,29.8492,139000.0
2011-10-10 10:15:00,32.23,32.33,32.23,32.32,114000.0,29.8677,29.9604,29.8677,29.9511,114000.0
2011-10-10 10:20:00,32.32,32.35,32.3,32.33,67000.0,29.9511,29.9789,29.9326,29.9604,67000.0
2011-10-10 10:25:00,32.34,32.37,32.29,32.33,73000.0,29.9697,29.9975,29.9233,29.9604,73000.0
2011-10-10 10:30:00,32.33,32.36,32.26,32.27,102000.0,29.9604,29.9882,29.8955,29.9048,102000.0
2011-10-10 10:35:00,32.28,32.3,32.17,32.18,122000.0,29.9141,29.9326,29.8121,29.8214,122000.0
2011-10-10 10:40:00,32.18,32.22,32.15,32.21,72000.0,29.8214,29.8585,29.7936,29.8492,72000.0
2011-10-10 10:45:00,32.23,32.28,32.17,32.19,75000.0,29.8677,29.9141,29.8121,29.8307,75000.0
2011-10-10 10:50:00,32.19,32.19,32.13,32.16,56000.0,29.8307,29.8307,29.775,29.8029,56000.0
2011-10-10 10:55:00,32.16,32.2,32.14,32.16,62000.0,29.8029,29.8399,29.7843,29.8029,62000.0
2011-10-10 11:00:00,32.16,32.25,32.15,32.16,85000.0,29.8029,29.8863,29.7936,29.8029,85000.0
2011-10-10 11:05:00,32.14,32.14,32.06,32.09,50000.0,29.7843,29.7843,29.7102,29.738,50000.0
2011-10-10 11:10:00,32.09,32.1,32.06,32.1,49000.0,29.738,29.7472,29.7102,29.7472,49000.0
2011-10-10 11:15:00,32.07,32.15,32.07,32.14,27000.0,29.7194,29.7936,29.7194,29.7843,27000.0
2011-10-10 11:20:00,32.17,32.19,32.12,32.19,108000.0,29.8121,29.8307,29.7658,29.8307,108000.0
2011-10-10 11:25:00,32.18,32.19,32.14,32.18,56000.0,29.8214,29.8307,29.7843,29.8214,56000.0
2011-10-10 11:30:00,32.18,32.22,32.16,32.18,30000.0,29.8214,29.8585,29.8029,29.8214,30000.0
2011-10-10 11:35:00,32.21,32.29,32.19,32.29,49000.0,29.8492,29.9233,29.8307,29.9233,49000.0
2011-10-10 11:40:00,32.29,32.36,32.27,32.29,113000.0,29.9233,29.9882,29.9048,29.9233,113000.0
2011-10-10 11:45:00,32.3,32.3,32.18,32.18,114000.0,29.9326,29.9326,29.8214,29.8214,114000.0
2011-10-10 11:50:00,32.2,32.21,32.11,32.12,48000.0,29.8399,29.8492,29.7565,29.7658,48000.0
2011-10-10 11:55:00,32.14,32.21,32.14,32.21,36000.0,29.7843,29.8492,29.7843,29.8492,36000.0
2011-10-10 12:00:00,32.19,32.25,32.17,32.22,65000.0,29.8307,29.8863,29.8121,29.8585,65000.0
2011-10-10 12:05:00,32.22,32.22,32.16,32.19,77000.0,29.8585,29.8585,29.8029,29.8307,77000.0
2011-10-10 12:10:00,32.19,32.23,32.18,32.21,25000.0,29.8307,29.8677,29.8214,29.8492,25000.0
2011-10-10 12:15:00,32.2,32.22,32.14,32.15,54000.0,29.8399,29.8585,29.7843,29.7936,54000.0
2011-10-10 12:20:00,32.15,32.22,32.13,32.19,65000.0,29.7936,29.8585,29.775,29.8307,65000.0
2011-10-10 12:25:00,32.2,32.22,32.18,32.2,56000.0,29.8399,29.8585,29.8214,29.8399,56000.0
2011-10-10 12:30:00,32.21,32.28,32.21,32.25,68000.0,29.8492,29.9141,29.8492,29.8863,68000.0
2011-10-10 12:35:00,32.27,32.27,32.2,32.23,72000.0,29.9048,29.9048,29.8399,29.8677,72000.0
2011-10-10 12:40:00,32.24,32.26,32.19,32.23,62000.0,29.877,29.8955,29.8307,29.8677,62000.0
2011-10-10 12:45:00,32.2,32.26,32.19,32.22,171000.0,29.8399,29.8955,29.8307,29.8585,171000.0
2011-10-10 12:50:00,32.22,32.26,32.22,32.25,158000.0,29.8585,29.8955,29.8585,29.8863,158000.0
2011-10-10 12:55:00,32.25,32.28,32.2,32.2,109000.0,29.8863,29.9141,29.8399,29.8399,109000.0
2011-10-10 13:00:00,32.19,32.22,32.15,32.22,50000.0,29.8307,29.8585,29.7936,29.8585,50000.0
2011-10-10 13:05:00,32.22,32.27,32.18,32.23,61000.0,29.8585,29.9048,29.8214,29.8677,61000.0
2011-10-10 13:10:00,32.23,32.27,32.21,32.23,88000.0,29.8677,29.9048,29.8492,29.8677,88000.0
2011-10-10 13:15:00,32.23,32.29,32.21,32.29,61000.0,29.8677,29.9233,29.8492,29.9233,61000.0
2011-10-10 13:20:00,32.29,32.38,32.29,32.37,75000.0,29.9233,30.0067,29.9233,29.9975,75000.0
2011-10-10 13:25:00,32.36,32.39,32.35,32.39,61000.0,29.9882,30.016,29.9789,30.016,61000.0
2011-10-10 13:30:00,32.37,32.39,32.35,32.35,43000.0,29.9975,30.016,29.9789,29.9789,43000.0
2011-10-10 13:35:00,32.36,32.36,32.26,32.26,69000.0,29.9882,29.9882,29.8955,29.8955,69000.0
2011-10-10 13:40:00,32.27,32.3,32.21,32.23,79000.0,29.9048,29.9326,29.8492,29.8677,79000.0
2011-10-10 13:45:00,32.23,32.24,32.21,32.24,49000.0,29.8677,29.877,29.8492,29.877,49000.0
2011-10-10 13:50:00,32.22,32.25,32.17,32.23,38000.0,29.8585,29.8863,29.8121,29.8677,38000.0
2011-10-10 13:55:00,32.21,32.22,32.16,32.16,87000.0,29.8492,29.8585,29.8029,29.8029,87000.0
2011-10-10 14:00:00,32.16,32.17,32.12,32.14,86000.0,29.8029,29.8121,29.7658,29.7843,86000.0
2011-10-10 14:05:00,32.13,32.14,32.07,32.13,105000.0,29.775,29.7843,29.7194,29.775,105000.0
2011-10-10 14:10:00,32.13,32.18,32.13,32.17,26000.0,29.775,29.8214,29.775,29.8121,26000.0
2011-10-10 14:15:00,32.19,32.2,32.17,32.17,45000.0,29.8307,29.8399,29.8121,29.8121,45000.0
2011-10-10 14:20:00,32.17,32.21,32.14,32.18,53000.0,29.8121,29.8492,29.7843,29.8214,53000.0
2011-10-10 14:25:00,32.2,32.21,32.16,32.19,37000.0,29.8399,29.8492,29.8029,29.8307,37000.0
2011-10-10 14:30:00,32.2,32.25,32.18,32.22,105000.0,29.8399,29.8863,29.8214,29.8585,105000.0
2011-10-10 14:35:00,32.21,32.24,32.17,32.2,31000.0,29.8492,29.877,29.8121,29.8399,31000.0
2011-10-10 14:40:00,32.18,32.26,32.18,32.26,23000.0,29.8214,29.8955,29.8214,29.8955,23000.0
2011-10-10 14:45:00,32.24,32.25,32.19,32.19,29000.0,29.877,29.8863,29.8307,29.8307,29000.0
2011-10-10 14:50:00,32.19,32.25,32.19,32.22,59000.0,29.8307,29.8863,29.8307,29.8585,59000.0
2011-10-10 14:55:00,32.19,32.21,32.15,32.15,133000.0,29.8307,29.8492,29.7936,29.7936,133000.0
2011-10-10 15:00:00,32.15,32.23,32.15,32.2,82000.0,29.7936,29.8677,29.7936,29.8399,82000.0
2011-10-10 15:05:00,32.2,32.22,32.13,32.14,127000.0,29.8399,29.8585,29.775,29.7843,127000.0
2011-10-10 15:10:00,32.16,32.16,32.13,32.14,82000.0,29.8029,29.8029,29.775,29.7843,82000.0
2011-10-10 15:15:00,32.14,32.18,32.13,32.16,117000.0,29.7843,29.8214,29.775,29.8029,117000.0
2011-10-10 15:20:00,32.15,32.17,32.1,32.11,107000.0,29.7936,29.8121,29.7472,29.7565,107000.0
2011-10-10 15:25:00,32.11,32.19,32.1,32.16,120000.0,29.7565,29.8307,29.7472,29.8029,120000.0
2011-10-10 15:30:00,32.16,32.2,32.12,32.14,211000.0,29.8029,29.8399,29.7658,29.7843,211000.0
2011-10-10 15:35:00,32.16,32.23,32.12,32.23,205000.0,29.8029,29.8677,29.7658,29.8677,205000.0
2011-10-10 15:40:00,32.24,32.29,32.15,32.28,219000.0,29.877,29.9233,29.7936,29.9141,219000.0
2011-10-10 15:45:00,32.29,32.35,32.21,32.35,192000.0,29.9233,29.9789,29.8492,29.9789,192000.0
2011-10-10 15:50:00,32.34,32.4,32.28,32.4,397000.0,29.9697,30.0253,29.9141,30.0253,397000.0
2011-10-10 15:55:00,32.4,32.58,32.37,32.57,860000.0,30.0253,30.1921,29.9975,30.1828,860000.0
2011-10-11 09:30:00,32.31,32.43,32.25,32.27,125000.0,29.9419,30.0531,29.8863,29.9048,125000.0
2011-10-11 09:35:00,32.2,32.35,32.2,32.3,70000.0,29.8399,29.9789,29.8399,29.9326,70000.0
2011-10-11 09:40:00,32.3,32.41,32.29,32.38,83000.0,29.9326,30.0345,29.9233,30.0067,83000.0
2011-10-11 09:45:00,32.39,32.53,32.33,32.51,109000.0,30.016,30.1457,29.9604,30.1272,109000.0
2011-10-11 09:50:00,32.49,32.52,32.46,32.5,65000.0,30.1087,30.1365,30.0809,30.1179,65000.0
2011-10-11 09:55:00,32.51,32.56,32.45,32.55,107000.0,30.1272,30.1735,30.0716,30.1643,107000.0
2011-10-11 10:00:00,32.55,32.55,32.51,32.55,76000.0,30.1643,30.1643,30.1272,30.1643,76000.0
2011-10-11 10:05:00,32.55,32.7,32.54,32.7,126000.0,30.1643,30.3033,30.155,30.3033,126000.0
2011-10-11 10:10:00,32.7,32.89,32.7,32.82,199000.0,30.3033,30.4793,30.3033,30.4145,199000.0
2011-10-11 10:15:00,32.8,32.84,32.77,32.8,120000.0,30.3959,30.433,30.3681,30.3959,120000.0
2011-10-11 10:20:00,32.8,32.89,32.8,32.82,62000.0,30.3959,30.4793,30.3959,30.4145,62000.0
2011-10-11 10:25:00,32.82,32.88,32.75,32.79,200000.0,30.4145,30.4701,30.3496,30.3867,200000.0
2011-10-11 10:30:00,32.81,32.82,32.68,32.7,251000.0,30.4052,30.4145,30.2847,30.3033,251000.0
2011-10-11 10:35:00,32.7,32.73,32.63,32.73,116000.0,30.3033,30.3311,30.2384,30.3311,116000.0
2011-10-11 10:40:00,32.73,32.88,32.66,32.84,119000.0,30.3311,30.4701,30.2662,30.433,119000.0
2011-10-11 10:45:00,32.87,32.88,32.75,32.75,98000.0,30.4608,30.4701,30.3496,30.3496,98000.0
2011-10-11 10:50:00,32.76,32.81,32.74,32.74,120000.0,30.3589,30.4052,30.3403,30.3403,120000.0
2011-10-11 10:55:00,32.74,32.78,32.72,32.73,58000.0,30.3403,30.3774,30.3218,30.3311,58000.0
2011-10-11 11:00:00,32.75,32.84,32.73,32.84,56000.0,30.3496,30.433,30.3311,30.433,56000.0
2011-10-11 11:05:00,32.81,32.83,32.76,32.83,66000.0,30.4052,30.4237,30.3589,30.4237,66000.0
2011-10-11 11:10:00,32.83,32.88,32.82,32.86,67000.0,30.4237,30.4701,30.4145,30.4515,67000.0
2011-10-11 11:15:00,32.83,32.99,32.79,32.96,454000.0,30.4237,30.572,30.3867,30.5442,454000.0
2011-10-11 11:20:00,32.96,32.96,32.85,32.88,185000.0,30.5442,30.5442,30.4423,30.4701,185000.0
2011-10-11 11:25:00,32.86,32.9,32.77,32.84,106000.0,30.4515,30.4886,30.3681,30.433,106000.0
2011-10-11 11:30:00,32.84,32.96,32.84,32.95,100000.0,30.433,30.5442,30.433,30.5349,100000.0
2011-10-11 11:35:00,32.96,32.99,32.92,32.96,71000.0,30.5442,30.572,30.5071,30.5442,71000.0
2011-10-11 11:40:00,32.97,33.05,32.96,33.05,80000.0,30.5535,30.6276,30.5442,30.6276,80000.0
2011-10-11 11:45:00,33.05,33.07,33.02,33.03,61000.0,30.6276,30.6462,30.5998,30.6091,61000.0
2011-10-11 11:50:00,33.04,33.08,33.02,33.05,151000.0,30.6184,30.6554,30.5998,30.6276,151000.0
2011-10-11 11:55:00,33.06,33.16,33.06,33.16,146000.0,30.6369,30.7296,30.6369,30.7296,146000.0
2011-10-11 12:00:00,33.16,33.17,33.11,33.11,115000.0,30.7296,30.7388,30.6832,30.6832,115000.0
2011-10-11 12:05:00,33.12,33.15,33.09,33.14,144000.0,30.6925,30.7203,30.6647,30.711,144000.0
2011-10-11 12:10:00,33.15,33.16,33.09,33.1,68000.0,30.7203,30.7296,30.6647,30.674,68000.0
2011-10-11 12:15:00,33.1,33.11,33.07,33.11,87000.0,30.674,30.6832,30.6462,30.6832,87000.0
2011-10-11 12:20:00,33.13,33.14,33.08,33.08,54000.0,30.7018,30.711,30.6554,30.6554,54000.0
2011-10-11 12:25:00,33.07,33.11,33.07,33.1,161000.0,30.6462,30.6832,30.6462,30.674,161000.0
2011-10-11 12:30:00,33.11,33.15,33.08,33.13,368000.0,30.6832,30.7203,30.6554,30.7018,368000.0
2011-10-11 12:35:00,33.13,33.15,33.11,33.14,139000.0,30.7018,30.7203,30.6832,30.711,139000.0
2011-10-11 12:40:00,33.13,33.15,33.08,33.14,142000.0,30.7018,30.7203,30.6554,30.711,142000.0
2011-10-11 12:45:00,33.13,33.14,33.1,33.11,80000.0,30.7018,30.711,30.674,30.6832,80000.0
2011-10-11 12:50:00,33.12,33.27,33.12,33.27,284000.0,30.6925,30.8315,30.6925,30.8315,284000.0
2011-10-11 12:55:00,33.27,33.3,33.25,33.28,104000.0,30.8315,30.8593,30.813,30.8408,104000.0
2011-10-11 13:00:00,33.29,33.3,33.24,33.27,300000.0,30.85,30.8593,30.8037,30.8315,300000.0
2011-10-11 13:05:00,33.27,33.32,33.19,33.22,235000.0,30.8315,30.8778,30.7574,30.7852,235000.0
2011-10-11 13:10:00,33.22,33.24,33.07,33.08,56000.0,30.7852,30.8037,30.6462,30.6554,56000.0
2011-10-11 13:15:00,33.09,33.21,33.09,33.2,123000.0,30.6647,30.7759,30.6647,30.7666,123000.0
2011-10-11 13:20:00,33.17,33.23,33.17,33.22,113000.0,30.7388,30.7944,30.7388,30.7852,113000.0
2011-10-11 13:25:00,33.22,33.24,33.19,33.19,177000.0,30.7852,30.8037,30.7574,30.7574,177000.0
2011-10-11 13:30:00,33.21,33.23,33.17,33.19,255000.0,30.7759,30.7944,30.7388,30.7574,255000.0
2011-10-11 13:35:00,33.21,33.23,33.15,33.18,84000.0,30.7759,30.7944,30.7203,30.7481,84000.0
2011-10-11 13:40:00,33.18,33.19,33.16,33.17,69000.0,30.7481,30.7574,30.7296,30.7388,69000.0
2011-10-11 13:45:00,33.17,33.19,33.06,33.09,97000.0,30.7388,30.7574,30.6369,30.6647,97000.0
2011-10-11 13:50:00,33.09,33.17,33.09,33.15,104000.0,30.6647,30.7388,30.6647,30.7203,104000.0
2011-10-11 13:55:00,33.15,33.24,33.15,33.23,247000.0,30.7203,30.8037,30.7203,30.7944,247000.0
2011-10-11 14:00:00,33.23,33.23,33.15,33.17,221000.0,30.7944,30.7944,30.7203,30.7388,221000.0
2011-10-11 14:05:00,33.17,33.19,33.13,33.17,44000.0,30.7388,30.7574,30.7018,30.7388,44000.0
2011-10-11 14:10:00,33.16,33.21,33.16,33.2,54000.0,30.7296,30.7759,30.7296,30.7666,54000.0
2011-10-11 14:15:00,33.2,33.2,33.14,33.14,37000.0,30.7666,30.7666,30.711,30.711,37000.0
2011-10-11 14:20:00,33.15,33.19,33.08,33.1,91000.0,30.7203,30.7574,30.6554,30.674,91000.0
2011-10-11 14:25:00,33.11,33.12,33.07,33.09,59000.0,30.6832,30.6925,30.6462,30.6647,59000.0
2011-10-11 14:30:00,33.07,33.15,33.07,33.08,65000.0,30.6462,30.7203,30.6462,30.6554,65000.0
2011-10-11 14:35:00,33.08,33.08,33.02,33.03,137000.0,30.6554,30.6554,30.5998,30.6091,137000.0
2011-10-11 14:40:00,33.04,33.07,33.03,33.07,47000.0,30.6184,30.6462,30.6091,30.6462,47000.0
2011-10-11 14:45:00,33.05,33.07,33.0,33.02,203000.0,30.6276,30.6462,30.5813,30.5998,203000.0
2011-10-11 14:50:00,33.02,33.04,32.94,32.94,73000.0,30.5998,30.6184,30.5257,30.5257,73000.0
2011-10-11 14:55:00,32.96,33.06,32.96,33.06,129000.0,30.5442,30.6369,30.5442,30.6369,129000.0
2011-10-11 15:00:00,33.07,33.12,33.05,33.08,175000.0,30.6462,30.6925,30.6276,30.6554,175000.0
2011-10-11 15:05:00,33.09,33.13,33.07,33.1,77000.0,30.6647,30.7018,30.6462,30.674,77000.0
2011-10-11 15:10:00,33.11,33.14,33.06,33.13,112000.0,30.6832,30.711,30.6369,30.7018,112000.0
2011-10-11 15:15:00,33.12,33.12,33.04,33.06,122000.0,30.6925,30.6925,30.6184,30.6369,122000.0
2011-10-11 15:20:00,33.08,33.09,33.03,33.09,75000.0,30.6554,30.6647,30.6091,30.6647,75000.0
2011-10-11 15:25:00,33.1,33.15,33.08,33.09,220000.0,30.674,30.7203,30.6554,30.6647,220000.0
2011-10-11 15:30:00,33.09,33.18,33.09,33.1,288000.0,30.6647,30.7481,30.6647,30.674,288000.0
2011-10-11 15:35:00,33.11,33.18,33.08,33.11,74000.0,30.6832,30.7481,30.6554,30.6832,74000.0
2011-10-11 15:40:00,33.13,33.15,33.03,33.06,125000.0,30.7018,30.7203,30.6091,30.6369,125000.0
2011-10-11 15:45:00,33.06,33.1,33.01,33.01,129000.0,30.6369,30.674,30.5906,30.5906,129000.0
2011-10-11 15:50:00,33.04,33.09,32.93,32.97,266000.0,30.6184,30.6647,30.5164,30.5535,266000.0
2011-10-11 15:55:00,32.98,32.99,32.87,32.94,323000.0,30.5627,30.572,30.4608,30.5257,323000.0
2011-10-12 09:30:00,33.44,33.44,33.2,33.27,270000.0,30.989,30.989,30.7666,30.8315,270000.0
2011-10-12 09:35:00,33.36,33.38,33.26,33.34,103000.0,30.9149,30.9334,30.8222,30.8964,103000.0
2011-10-12 09:40:00,33.37,33.57,33.35,33.52,231000.0,30.9242,31.1095,30.9056,31.0632,231000.0
2011-10-12 09:45:00,33.59,33.74,33.58,33.62,370000.0,31.128,31.267,31.1188,31.1558,370000.0
2011-10-12 09:50:00,33.64,33.67,33.58,33.63,257000.0,31.1744,31.2022,31.1188,31.1651,257000.0
2011-10-12 09:55:00,33.67,33.7,33.59,33.69,165000.0,31.2022,31.23,31.128,31.2207,165000.0
2011-10-12 10:00:00,33.7,33.7,33.52,33.57,183000.0,31.23,31.23,31.0632,31.1095,183000.0
2011-10-12 10:05:00,33.59,33.62,33.51,33.54,113000.0,31.128,31.1558,31.0539,31.0817,113000.0
2011-10-12 10:10:00,33.56,33.62,33.52,33.58,162000.0,31.1002,31.1558,31.0632,31.1188,162000.0
2011-10-12 10:15:00,33.57,33.63,33.55,33.62,297000.0,31.1095,31.1651,31.091,31.1558,297000.0
2011-10-12 10:20:00,33.62,33.62,33.46,33.46,195000.0,31.1558,31.1558,31.0076,31.0076,195000.0
2011-10-12 10:25:00,33.47,33.49,33.4,33.43,106000.0,31.0168,31.0354,30.952,30.9798,106000.0
2011-10-12 10:30:00,33.44,33.46,33.34,33.34,83000.0,30.989,31.0076,30.8964,30.8964,83000.0
2011-10-12 10:35:00,33.36,33.52,33.35,33.52,93000.0,30.9149,31.0632,30.9056,31.0632,93000.0
2011-10-12 10:40:00,33.52,33.52,33.41,33.41,55000.0,31.0632,31.0632,30.9612,30.9612,55000.0
2011-10-12 10:45:00,33.43,33.46,33.41,33.45,50000.0,30.9798,31.0076,30.9612,30.9983,50000.0
2011-10-12 10:50:00,33.46,33.46,30.84,33.41,141000.0,31.0076,31.0076,28.5796,30.9612,141000.0
2011-10-12 10:55:00,33.42,33.43,33.33,33.34,110000.0,30.9705,30.9798,30.8871,30.8964,110000.0
2011-10-12 11:00:00,33.34,33.39,33.3,33.37,93000.0,30.8964,30.9427,30.8593,30.9242,93000.0
2011-10-12 11:05:00,33.37,33.41,33.34,33.35,46000.0,30.9242,30.9612,30.8964,30.9056,46000.0
2011-10-12 11:10:00,33.37,33.39,33.34,33.37,54000.0,30.9242,30.9427,30.8964,30.9242,54000.0
2011-10-12 11:15:00,33.38,33.41,33.37,33.4,50000.0,30.9334,30.9612,30.9242,30.952,50000.0
2011-10-12 11:20:00,33.38,33.43,33.38,33.38,102000.0,30.9334,30.9798,30.9334,30.9334,102000.0
2011-10-12 11:25:00,33.41,33.48,33.39,33.42,77000.0,30.9612,31.0261,30.9427,30.9705,77000.0
2011-10-12 11:30:00,33.4,33.42,33.36,33.36,201000.0,30.952,30.9705,30.9149,30.9149,201000.0
2011-10-12 11:35:00,33.36,33.38,33.34,33.35,126000.0,30.9149,30.9334,30.8964,30.9056,126000.0
2011-10-12 11:40:00,33.35,33.35,33.3,33.34,102000.0,30.9056,30.9056,30.8593,30.8964,102000.0
2011-10-12 11:45:00,33.32,33.34,33.25,33.26,147000.0,30.8778,30.8964,30.813,30.8222,147000.0
2011-10-12 11:50:00,33.27,33.31,33.26,33.31,82000.0,30.8315,30.8686,30.8222,30.8686,82000.0
2011-10-12 11:55:00,33.29,33.36,33.25,33.25,132000.0,30.85,30.9149,30.813,30.813,132000.0
2011-10-12 12:00:00,33.26,33.31,33.26,33.27,103000.0,30.8222,30.8686,30.8222,30.8315,103000.0
2011-10-12 12:05:00,33.27,33.27,33.14,33.19,116000.0,30.8315,30.8315,30.711,30.7574,116000.0
2011-10-12 12:10:00,33.19,33.22,33.13,33.18,214000.0,30.7574,30.7852,30.7018,30.7481,214000.0
2011-10-12 12:15:00,33.18,33.25,33.18,33.2,58000.0,30.7481,30.813,30.7481,30.7666,58000.0
2011-10-12 12:20:00,33.19,33.3,33.19,33.3,77000.0,30.7574,30.8593,30.7574,30.8593,77000.0
2011-10-12 12:25:00,33.3,33.67,33.24,33.39,697000.0,30.8593,31.2022,30.8037,30.9427,697000.0
2011-10-12 12:30:00,33.36,33.48,33.36,33.37,179000.0,30.9149,31.0261,30.9149,30.9242,179000.0
2011-10-12 12:35:00,33.36,33.41,33.27,33.32,159000.0,30.9149,30.9612,30.8315,30.8778,159000.0
2011-10-12 12:40:00,33.33,33.33,33.25,33.3,91000.0,30.8871,30.8871,30.813,30.8593,91000.0
2011-10-12 12:45:00,33.31,33.34,33.3,33.3,85000.0,30.8686,30.8964,30.8593,30.8593,85000.0
2011-10-12 12:50:00,33.3,33.38,33.3,33.34,78000.0,30.8593,30.9334,30.8593,30.8964,78000.0
2011-10-12 12:55:00,33.34,33.35,33.28,33.28,53000.0,30.8964,30.9056,30.8408,30.8408,53000.0
2011-10-12 13:00:00,33.31,33.33,33.27,33.31,95000.0,30.8686,30.8871,30.8315,30.8686,95000.0
2011-10-12 13:05:00,33.32,33.36,33.29,33.3,89000.0,30.8778,30.9149,30.85,30.8593,89000.0
2011-10-12 13:10:00,33.3,33.33,33.26,33.29,90000.0,30.8593,30.8871,30.8222,30.85,90000.0
2011-10-12 13:15:00,33.27,33.31,33.27,33.31,32000.0,30.8315,30.8686,30.8315,30.8686,32000.0
2011-10-12 13:20:00,33.3,33.33,33.27,33.3,110000.0,30.8593,30.8871,30.8315,30.8593,110000.0
2011-10-12 13:25:00,33.3,33.32,33.23,33.27,128000.0,30.8593,30.8778,30.7944,30.8315,128000.0
2011-10-12 13:30:00,33.27,33.3,33.22,33.22,169000.0,30.8315,30.8593,30.7852,30.7852,169000.0
2011-10-12 13:35:00,33.24,33.26,33.2,33.2,117000.0,30.8037,30.8222,30.7666,30.7666,117000.0
2011-10-12 13:40:00,33.2,33.24,33.15,33.16,99000.0,30.7666,30.8037,30.7203,30.7296,99000.0
2011-10-12 13:45:00,33.15,33.17,33.1,33.1,108000.0,30.7203,30.7388,30.674,30.674,108000.0
2011-10-12 13:50:00,33.11,33.11,32.98,33.05,198000.0,30.6832,30.6832,30.5627,30.6276,198000.0
2011-10-12 13:55:00,33.05,33.15,33.05,33.1,117000.0,30.6276,30.7203,30.6276,30.674,117000.0
2011-10-12 14:00:00,33.11,33.13,33.06,33.11,116000.0,30.6832,30.7018,30.6369,30.6832,116000.0
2011-10-12 14:05:00,33.11,33.14,33.1,33.11,169000.0,30.6832,30.711,30.674,30.6832,169000.0
2011-10-12 14:10:00,33.11,33.11,33.04,33.07,142000.0,30.6832,30.6832,30.6184,30.6462,142000.0
2011-10-12 14:15:00,33.07,33.07,32.98,33.03,102000.0,30.6462,30.6462,30.5627,30.6091,102000.0
2011-10-12 14:20:00,33.03,33.05,32.94,32.99,133000.0,30.6091,30.6276,30.5257,30.572,133000.0
2011-10-12 14:25:00,32.98,33.0,32.95,32.99,94000.0,30.5627,30.5813,30.5349,30.572,94000.0
2011-10-12 14:30:00,33.0,33.08,33.0,33.06,205000.0,30.5813,30.6554,30.5813,30.6369,205000.0
2011-10-12 14:35:00,33.06,33.06,32.97,32.98,143000.0,30.6369,30.6369,30.5535,30.5627,143000.0
2011-10-12 14:40:00,32.99,33.01,32.92,32.93,165000.0,30.572,30.5906,30.5071,30.5164,165000.0
2011-10-12 14:45:00,32.93,32.95,32.85,32.93,172000.0,30.5164,30.5349,30.4423,30.5164,172000.0
2011-10-12 14:50:00,32.93,32.93,32.8,32.89,239000.0,30.5164,30.5164,30.3959,30.4793,239000.0
2011-10-12 14:55:00,32.9,32.96,32.89,32.95,253000.0,30.4886,30.5442,30.4793,30.5349,253000.0
2011-10-12 15:00:00,32.96,33.01,32.87,32.91,422000.0,30.5442,30.5906,30.4608,30.4979,422000.0
2011-10-12 15:05:00,32.9,32.95,32.86,32.92,202000.0,30.4886,30.5349,30.4515,30.5071,202000.0
2011-10-12 15:10:00,32.9,33.01,32.89,32.97,179000.0,30.4886,30.5906,30.4793,30.5535,179000.0
2011-10-12 15:15:00,32.96,32.99,32.95,32.97,234000.0,30.5442,30.572,30.5349,30.5535,234000.0
2011-10-12 15:20:00,32.99,33.03,32.89,32.91,168000.0,30.572,30.6091,30.4793,30.4979,168000.0
2011-10-12 15:25:00,32.9,32.91,32.84,32.88,193000.0,30.4886,30.4979,30.433,30.4701,193000.0
2011-10-12 15:30:00,32.88,32.88,32.71,32.74,328000.0,30.4701,30.4701,30.3125,30.3403,328000.0
2011-10-12 15:35:00,32.73,32.97,32.71,32.92,279000.0,30.3311,30.5535,30.3125,30.5071,279000.0
2011-10-12 15:40:00,32.94,33.05,32.87,33.04,195000.0,30.5257,30.6276,30.4608,30.6184,195000.0
2011-10-12 15:45:00,33.02,33.04,32.75,32.78,294000.0,30.5998,30.6184,30.3496,30.3774,294000.0
2011-10-12 15:50:00,32.76,32.93,32.74,32.82,274000.0,30.3589,30.5164,30.3403,30.4145,274000.0
2011-10-12 15:55:00,32.84,32.9,32.75,32.8,753000.0,30.433,30.4886,30.3496,30.3959,753000.0
2011-10-13 09:30:00,32.71,33.12,32.66,33.02,333000.0,30.3125,30.6925,30.2662,30.5998,333000.0
2011-10-13 09:35:00,33.01,33.03,32.83,32.96,110000.0,30.5906,30.6091,30.4237,30.5442,110000.0
2011-10-13 09:40:00,32.94,33.01,32.94,33.01,40000.0,30.5257,30.5906,30.5257,30.5906,40000.0
2011-10-13 09:45:00,33.01,33.05,32.98,33.0,118000.0,30.5906,30.6276,30.5627,30.5813,118000.0
2011-10-13 09:50:00,33.02,33.02,32.88,33.02,133000.0,30.5998,30.5998,30.4701,30.5998,133000.0
2011-10-13 09:55:00,32.99,33.04,32.95,33.0,94000.0,30.572,30.6184,30.5349,30.5813,94000.0
2011-10-13 10:00:00,32.97,33.02,32.93,33.01,85000.0,30.5535,30.5998,30.5164,30.5906,85000.0
2011-10-13 10:05:00,32.99,33.03,32.95,33.02,135000.0,30.572,30.6091,30.5349,30.5998,135000.0
2011-10-13 10:10:00,33.02,33.18,32.99,33.11,210000.0,30.5998,30.7481,30.572,30.6832,210000.0
2011-10-13 10:15:00,33.09,33.1,32.96,32.99,134000.0,30.6647,30.674,30.5442,30.572,134000.0
2011-10-13 10:20:00,33.01,33.08,32.98,33.05,77000.0,30.5906,30.6554,30.5627,30.6276,77000.0
2011-10-13 10:25:00,33.06,33.13,33.02,33.07,142000.0,30.6369,30.7018,30.5998,30.6462,142000.0
2011-10-13 10:30:00,33.06,33.18,33.06,33.17,131000.0,30.6369,30.7481,30.6369,30.7388,131000.0
2011-10-13 10:35:00,33.17,33.18,33.08,33.09,95000.0,30.7388,30.7481,30.6554,30.6647,95000.0
2011-10-13 10:40:00,33.11,33.16,33.03,33.05,157000.0,30.6832,30.7296,30.6091,30.6276,157000.0
2011-10-13 10:45:00,33.04,33.04,32.96,32.96,73000.0,30.6184,30.6184,30.5442,30.5442,73000.0
2011-10-13 10:50:00,33.0,33.04,32.97,32.97,49000.0,30.5813,30.6184,30.5535,30.5535,49000.0
2011-10-13 10:55:00,33.0,33.02,32.95,33.0,101000.0,30.5813,30.5998,30.5349,30.5813,101000.0
2011-10-13 11:00:00,33.01,33.08,32.98,33.06,76000.0,30.5906,30.6554,30.5627,30.6369,76000.0
2011-10-13 11:05:00,33.07,33.13,33.06,33.08,71000.0,30.6462,30.7018,30.6369,30.6554,71000.0
2011-10-13 11:10:00,33.1,33.27,33.1,33.22,142000.0,30.674,30.8315,30.674,30.7852,142000.0
2011-10-13 11:15:00,33.21,33.27,33.06,33.1,217000.0,30.7759,30.8315,30.6369,30.674,217000.0
2011-10-13 11:20:00,33.1,33.22,33.08,33.22,123000.0,30.674,30.7852,30.6554,30.7852,123000.0
2011-10-13 11:25:00,33.21,33.38,33.21,33.35,192000.0,30.7759,30.9334,30.7759,30.9056,192000.0
2011-10-13 11:30:00,33.36,33.49,33.35,33.46,146000.0,30.9149,31.0354,30.9056,31.0076,146000.0
2011-10-13 11:35:00,33.45,33.51,33.44,33.48,176000.0,30.9983,31.0539,30.989,31.0261,176000.0
2011-10-13 11:40:00,33.47,33.57,33.47,33.57,175000.0,31.0168,31.1095,31.0168,31.1095,175000.0
2011-10-13 11:45:00,33.57,33.65,33.57,33.62,222000.0,31.1095,31.1836,31.1095,31.1558,222000.0
2011-10-13 11:50:00,33.61,33.64,33.55,33.6,146000.0,31.1466,31.1744,31.091,31.1373,146000.0
2011-10-13 11:55:00,33.58,33.7,33.58,33.68,193000.0,31.1188,31.23,31.1188,31.2114,193000.0
2011-10-13 12:00:00,33.69,33.69,33.57,33.58,105000.0,31.2207,31.2207,31.1095,31.1188,105000.0
2011-10-13 12:05:00,33.58,33.59,33.47,33.53,88000.0,31.1188,31.128,31.0168,31.0724,88000.0
2011-10-13 12:10:00,33.53,33.55,33.45,33.47,115000.0,31.0724,31.091,30.9983,31.0168,115000.0
2011-10-13 12:15:00,33.49,33.52,33.46,33.47,226000.0,31.0354,31.0632,31.0076,31.0168,226000.0
2011-10-13 12:20:00,33.46,33.52,33.46,33.47,78000.0,31.0076,31.0632,31.0076,31.0168,78000.0
2011-10-13 12:25:00,33.46,33.51,33.43,33.47,112000.0,31.0076,31.0539,30.9798,31.0168,112000.0
2011-10-13 12:30:00,33.48,33.52,33.46,33.47,91000.0,31.0261,31.0632,31.0076,31.0168,91000.0
2011-10-13 12:35:00,33.49,33.56,33.48,33.55,129000.0,31.0354,31.1002,31.0261,31.091,129000.0
2011-10-13 12:40:00,33.55,33.61,33.55,33.61,68000.0,31.091,31.1466,31.091,31.1466,68000.0
2011-10-13 12:45:00,33.61,33.68,33.59,33.64,107000.0,31.1466,31.2114,31.128,31.1744,107000.0
2011-10-13 12:50:00,33.65,33.65,33.6,33.64,45000.0,31.1836,31.1836,31.1373,31.1744,45000.0
2011-10-13 12:55:00,33.64,33.66,33.61,33.63,57000.0,31.1744,31.1929,31.1466,31.1651,57000.0
2011-10-13 13:00:00,33.62,33.65,33.58,33.62,61000.0,31.1558,31.1836,31.1188,31.1558,61000.0
2011-10-13 13:05:00,33.63,33.74,33.57,33.74,133000.0,31.1651,31.267,31.1095,31.267,133000.0
2011-10-13 13:10:00,33.74,33.82,33.71,33.78,299000.0,31.267,31.3412,31.2392,31.3041,299000.0
2011-10-13 13:15:00,33.78,33.85,33.76,33.79,161000.0,31.3041,31.369,31.2856,31.3134,161000.0
2011-10-13 13:20:00,33.8,33.82,33.73,33.76,74000.0,31.3226,31.3412,31.2578,31.2856,74000.0
2011-10-13 13:25:00,33.76,33.86,33.74,33.85,116000.0,31.2856,31.3782,31.267,31.369,116000.0
2011-10-13 13:30:00,33.84,33.89,33.83,33.88,135000.0,31.3597,31.4061,31.3504,31.3968,135000.0
2011-10-13 13:35:00,33.88,33.9,33.85,33.87,96000.0,31.3968,31.4153,31.369,31.3875,96000.0
2011-10-13 13:40:00,33.86,33.88,33.83,33.87,94000.0,31.3782,31.3968,31.3504,31.3875,94000.0
2011-10-13 13:45:00,33.87,33.89,33.85,33.88,84000.0,31.3875,31.4061,31.369,31.3968,84000.0
2011-10-13 13:50:00,33.88,33.88,33.7,33.7,108000.0,31.3968,31.3968,31.23,31.23,108000.0
2011-10-13 13:55:00,33.71,33.74,33.67,33.7,98000.0,31.2392,31.267,31.2022,31.23,98000.0
2011-10-13 14:00:00,33.7,33.71,33.65,33.69,122000.0,31.23,31.2392,31.1836,31.2207,122000.0
2011-10-13 14:05:00,33.69,33.77,33.66,33.74,122000.0,31.2207,31.2948,31.1929,31.267,122000.0
2011-10-13 14:10:00,33.74,33.77,33.7,33.71,137000.0,31.267,31.2948,31.23,31.2392,137000.0
2011-10-13 14:15:00,33.73,33.77,33.69,33.76,123000.0,31.2578,31.2948,31.2207,31.2856,123000.0
2011-10-13 14:20:00,33.76,33.78,33.67,33.71,142000.0,31.2856,31.3041,31.2022,31.2392,142000.0
2011-10-13 14:25:00,33.7,33.72,33.65,33.7,99000.0,31.23,31.2485,31.1836,31.23,99000.0
2011-10-13 14:30:00,33.71,33.82,33.7,33.79,151000.0,31.2392,31.3412,31.23,31.3134,151000.0
2011-10-13 14:35:00,33.8,33.84,33.76,33.77,94000.0,31.3226,31.3597,31.2856,31.2948,94000.0
2011-10-13 14:40:00,33.78,33.8,33.72,33.78,190000.0,31.3041,31.3226,31.2485,31.3041,190000.0
2011-10-13 14:45:00,33.79,33.88,33.76,33.85,155000.0,31.3134,31.3968,31.2856,31.369,155000.0
2011-10-13 14:50:00,33.86,33.92,33.81,33.89,147000.0,31.3782,31.4339,31.3319,31.4061,147000.0
2011-10-13 14:55:00,33.88,33.88,33.79,33.86,99000.0,31.3968,31.3968,31.3134,31.3782,99000.0
2011-10-13 15:00:00,33.84,33.86,33.81,33.85,204000.0,31.3597,31.3782,31.3319,31.369,204000.0
2011-10-13 15:05:00,33.85,33.91,33.83,33.86,165000.0,31.369,31.4246,31.3504,31.3782,165000.0
2011-10-13 15:10:00,33.87,33.89,33.81,33.83,175000.0,31.3875,31.4061,31.3319,31.3504,175000.0
2011-10-13 15:15:00,33.81,33.86,33.78,33.83,316000.0,31.3319,31.3782,31.3041,31.3504,316000.0
2011-10-13 15:20:00,33.84,33.86,33.71,33.72,227000.0,31.3597,31.3782,31.2392,31.2485,227000.0
2011-10-13 15:25:00,33.71,33.72,33.65,33.69,239000.0,31.2392,31.2485,31.1836,31.2207,239000.0
2011-10-13 15:30:00,33.69,33.76,33.66,33.75,222000.0,31.2207,31.2856,31.1929,31.2763,222000.0
2011-10-13 15:35:00,33.75,33.83,33.72,33.76,283000.0,31.2763,31.3504,31.2485,31.2856,283000.0
2011-10-13 15:40:00,33.75,33.83,33.67,33.77,297000.0,31.2763,31.3504,31.2022,31.2948,297000.0
2011-10-13 15:45:00,33.76,33.84,33.68,33.77,343000.0,31.2856,31.3597,31.2114,31.2948,343000.0
2011-10-13 15:50:00,33.77,33.8,33.68,33.74,283000.0,31.2948,31.3226,31.2114,31.267,283000.0
2011-10-13 15:55:00,33.75,33.78,33.61,33.64,762000.0,31.2763,31.3041,31.1466,31.1744,762000.0
2011-10-14 09:30:00,33.83,34.34,33.73,34.33,434000.0,31.3504,31.8231,31.2578,31.8138,434000.0
2011-10-14 09:35:00,34.29,34.37,34.19,34.26,265000.0,31.7767,31.8509,31.6841,31.7489,265000.0
2011-10-14 09:40:00,34.29,34.49,34.29,34.48,340000.0,31.7767,31.9621,31.7767,31.9528,340000.0
2011-10-14 09:45:00,34.48,34.49,34.36,34.39,134000.0,31.9528,31.9621,31.8416,31.8694,134000.0
2011-10-14 09:50:00,34.36,34.4,34.25,34.25,147000.0,31.8416,31.8787,31.7397,31.7397,147000.0
2011-10-14 09:55:00,34.25,34.4,34.25,34.35,142000.0,31.7397,31.8787,31.7397,31.8323,142000.0
2011-10-14 10:00:00,34.32,34.35,34.19,34.2,153000.0,31.8045,31.8323,31.6841,31.6933,153000.0
2011-10-14 10:05:00,34.21,34.26,34.2,34.21,45000.0,31.7026,31.7489,31.6933,31.7026,45000.0
2011-10-14 10:10:00,34.2,34.2,34.11,34.14,171000.0,31.6933,31.6933,31.6099,31.6377,171000.0
2011-10-14 10:15:00,34.13,34.13,34.05,34.06,96000.0,31.6285,31.6285,31.5543,31.5636,96000.0
2011-10-14 10:20:00,34.07,34.15,34.06,34.14,62000.0,31.5729,31.647,31.5636,31.6377,62000.0
2011-10-14 10:25:00,34.16,34.16,34.06,34.07,101000.0,31.6563,31.6563,31.5636,31.5729,101000.0
2011-10-14 10:30:00,34.08,34.1,34.04,34.1,117000.0,31.5821,31.6007,31.5451,31.6007,117000.0
2011-10-14 10:35:00,34.1,34.1,34.06,34.09,80000.0,31.6007,31.6007,31.5636,31.5914,80000.0
2011-10-14 10:40:00,34.1,34.15,34.05,34.13,87000.0,31.6007,31.647,31.5543,31.6285,87000.0
2011-10-14 10:45:00,34.13,34.18,34.12,34.18,163000.0,31.6285,31.6748,31.6192,31.6748,163000.0
2011-10-14 10:50:00,34.15,34.18,34.12,34.14,104000.0,31.647,31.6748,31.6192,31.6377,104000.0
2011-10-14 10:55:00,34.12,34.15,34.06,34.13,116000.0,31.6192,31.647,31.5636,31.6285,116000.0
2011-10-14 11:00:00,34.13,34.14,34.09,34.14,110000.0,31.6285,31.6377,31.5914,31.6377,110000.0
2011-10-14 11:05:00,34.13,34.18,34.11,34.18,206000.0,31.6285,31.6748,31.6099,31.6748,206000.0
2011-10-14 11:10:00,34.18,34.22,34.16,34.17,55000.0,31.6748,31.7119,31.6563,31.6655,55000.0
2011-10-14 11:15:00,34.15,34.15,34.1,34.15,85000.0,31.647,31.647,31.6007,31.647,85000.0
2011-10-14 11:20:00,34.11,34.11,34.02,34.05,68000.0,31.6099,31.6099,31.5265,31.5543,68000.0
2011-10-14 11:25:00,34.04,34.05,33.95,33.98,83000.0,31.5451,31.5543,31.4617,31.4895,83000.0
2011-10-14 11:30:00,33.98,34.04,33.96,33.99,119000.0,31.4895,31.5451,31.4709,31.4987,119000.0
2011-10-14 11:35:00,33.99,34.02,33.98,34.0,63000.0,31.4987,31.5265,31.4895,31.508,63000.0
2011-10-14 11:40:00,33.99,34.06,33.99,34.01,31000.0,31.4987,31.5636,31.4987,31.5173,31000.0
2011-10-14 11:45:00,34.04,34.07,34.01,34.01,48000.0,31.5451,31.5729,31.5173,31.5173,48000.0
2011-10-14 11:50:00,33.99,34.0,33.95,33.98,42000.0,31.4987,31.508,31.4617,31.4895,42000.0
2011-10-14 11:55:00,34.02,34.04,34.0,34.02,38000.0,31.5265,31.5451,31.508,31.5265,38000.0
2011-10-14 12:00:00,34.0,34.01,33.98,34.0,27000.0,31.508,31.5173,31.4895,31.508,27000.0
2011-10-14 12:05:00,33.98,34.0,33.94,33.98,54000.0,31.4895,31.508,31.4524,31.4895,54000.0
2011-10-14 12:10:00,34.02,34.03,33.97,33.97,24000.0,31.5265,31.5358,31.4802,31.4802,24000.0
2011-10-14 12:15:00,33.98,33.98,33.96,33.97,11000.0,31.4895,31.4895,31.4709,31.4802,11000.0
2011-10-14 12:20:00,33.96,33.98,33.96,33.97,11000.0,31.4709,31.4895,31.4709,31.4802,11000.0
2011-10-14 12:25:00,33.97,33.97,33.92,33.94,164000.0,31.4802,31.4802,31.4339,31.4524,164000.0
2011-10-14 12:30:00,33.97,33.97,33.94,33.97,21000.0,31.4802,31.4802,31.4524,31.4802,21000.0
2011-10-14 12:35:00,33.96,33.96,33.88,33.88,32000.0,31.4709,31.4709,31.3968,31.3968,32000.0
2011-10-14 12:40:00,33.89,33.94,33.87,33.87,34000.0,31.4061,31.4524,31.3875,31.3875,34000.0
2011-10-14 12:45:00,33.88,33.91,33.88,33.88,44000.0,31.3968,31.4246,31.3968,31.3968,44000.0
2011-10-14 12:50:00,33.89,33.94,33.89,33.92,37000.0,31.4061,31.4524,31.4061,31.4339,37000.0
2011-10-14 12:55:00,33.9,33.92,33.87,33.87,36000.0,31.4153,31.4339,31.3875,31.3875,36000.0
2011-10-14 13:00:00,33.85,33.91,33.85,33.91,38000.0,31.369,31.4246,31.369,31.4246,38000.0
2011-10-14 13:05:00,33.92,33.93,33.9,33.91,46000.0,31.4339,31.4431,31.4153,31.4246,46000.0
2011-10-14 13:10:00,33.9,33.95,33.88,33.94,32000.0,31.4153,31.4617,31.3968,31.4524,32000.0
2011-10-14 13:15:00,33.95,34.04,33.95,34.03,105000.0,31.4617,31.5451,31.4617,31.5358,105000.0
2011-10-14 13:20:00,34.04,34.05,34.02,34.04,33000.0,31.5451,31.5543,31.5265,31.5451,33000.0
2011-10-14 13:25:00,34.03,34.05,34.02,34.03,53000.0,31.5358,31.5543,31.5265,31.5358,53000.0
2011-10-14 13:30:00,34.02,34.07,34.02,34.04,44000.0,31.5265,31.5729,31.5265,31.5451,44000.0
2011-10-14 13:35:00,34.03,34.03,33.99,34.01,59000.0,31.5358,31.5358,31.4987,31.5173,59000.0
2011-10-14 13:40:00,34.0,34.0,33.94,33.95,49000.0,31.508,31.508,31.4524,31.4617,49000.0
2011-10-14 13:45:00,33.96,33.97,33.94,33.95,20000.0,31.4709,31.4802,31.4524,31.4617,20000.0
2011-10-14 13:50:00,33.94,33.96,33.91,33.96,41000.0,31.4524,31.4709,31.4246,31.4709,41000.0
2011-10-14 13:55:00,33.96,33.98,33.92,33.93,73000.0,31.4709,31.4895,31.4339,31.4431,73000.0
2011-10-14 14:00:00,33.95,33.98,33.93,33.94,51000.0,31.4617,31.4895,31.4431,31.4524,51000.0
2011-10-14 14:05:00,33.95,33.97,33.93,33.95,38000.0,31.4617,31.4802,31.4431,31.4617,38000.0
2011-10-14 14:10:00,33.94,33.98,33.93,33.93,68000.0,31.4524,31.4895,31.4431,31.4431,68000.0
2011-10-14 14:15:00,33.93,33.97,33.93,33.95,34000.0,31.4431,31.4802,31.4431,31.4617,34000.0
2011-10-14 14:20:00,33.95,33.98,33.95,33.96,48000.0,31.4617,31.4895,31.4617,31.4709,48000.0
2011-10-14 14:25:00,33.98,34.01,33.97,34.01,37000.0,31.4895,31.5173,31.4802,31.5173,37000.0
2011-10-14 14:30:00,34.0,34.0,33.9,33.92,85000.0,31.508,31.508,31.4153,31.4339,85000.0
2011-10-14 14:35:00,33.9,33.93,33.86,33.87,60000.0,31.4153,31.4431,31.3782,31.3875,60000.0
2011-10-14 14:40:00,33.88,33.89,33.83,33.86,130000.0,31.3968,31.4061,31.3504,31.3782,130000.0
2011-10-14 14:45:00,33.85,33.89,33.84,33.85,60000.0,31.369,31.4061,31.3597,31.369,60000.0
2011-10-14 14:50:00,33.85,33.89,33.84,33.89,92000.0,31.369,31.4061,31.3597,31.4061,92000.0
2011-10-14 14:55:00,33.87,34.01,33.86,33.98,105000.0,31.3875,31.5173,31.3782,31.4895,105000.0
2011-10-14 15:00:00,33.98,34.04,33.96,34.02,275000.0,31.4895,31.5451,31.4709,31.5265,275000.0
2011-10-14 15:05:00,34.02,34.07,34.02,34.05,97000.0,31.5265,31.5729,31.5265,31.5543,97000.0
2011-10-14 15:10:00,34.05,34.05,33.99,34.02,37000.0,31.5543,31.5543,31.4987,31.5265,37000.0
2011-10-14 15:15:00,34.01,34.04,34.0,34.04,76000.0,31.5173,31.5451,31.508,31.5451,76000.0
2011-10-14 15:20:00,34.04,34.07,34.04,34.07,72000.0,31.5451,31.5729,31.5451,31.5729,72000.0
2011-10-14 15:25:00,34.07,34.07,34.02,34.02,51000.0,31.5729,31.5729,31.5265,31.5265,51000.0
2011-10-14 15:30:00,34.02,34.11,34.02,34.09,114000.0,31.5265,31.6099,31.5265,31.5914,114000.0
2011-10-14 15:35:00,34.09,34.13,34.07,34.07,161000.0,31.5914,31.6285,31.5729,31.5729,161000.0
2011-10-14 15:40:00,34.06,34.07,33.96,33.98,224000.0,31.5636,31.5729,31.4709,31.4895,224000.0
2011-10-14 15:45:00,33.97,34.0,33.89,33.9,209000.0,31.4802,31.508,31.4061,31.4153,209000.0
2011-10-14 15:50:00,33.92,34.05,33.89,34.01,199000.0,31.4339,31.5543,31.4061,31.5173,199000.0
2011-10-14 15:55:00,34.01,34.19,33.97,34.19,845000.0,31.5173,31.6841,31.4802,31.6841,845000.0
2011-10-17 09:30:00,34.08,34.1,33.93,33.94,169000.0,31.5821,31.6007,31.4431,31.4524,169000.0
2011-10-17 09:35:00,33.96,34.05,33.93,33.99,106000.0,31.4709,31.5543,31.4431,31.4987,106000.0
2011-10-17 09:40:00,34.01,34.12,33.99,34.1,47000.0,31.5173,31.6192,31.4987,31.6007,47000.0
2011-10-17 09:45:00,34.1,34.12,34.04,34.04,90000.0,31.6007,31.6192,31.5451,31.5451,90000.0
2011-10-17 09:50:00,34.06,34.14,33.99,33.99,107000.0,31.5636,31.6377,31.4987,31.4987,107000.0
2011-10-17 09:55:00,34.01,34.05,33.92,33.92,87000.0,31.5173,31.5543,31.4339,31.4339,87000.0
2011-10-17 10:00:00,33.93,34.0,33.9,33.96,102000.0,31.4431,31.508,31.4153,31.4709,102000.0
2011-10-17 10:05:00,33.96,34.0,33.95,34.0,53000.0,31.4709,31.508,31.4617,31.508,53000.0
2011-10-17 10:10:00,34.0,34.0,33.95,33.98,123000.0,31.508,31.508,31.4617,31.4895,123000.0
2011-10-17 10:15:00,33.99,34.0,33.96,33.97,37000.0,31.4987,31.508,31.4709,31.4802,37000.0
2011-10-17 10:20:00,33.98,34.01,33.97,34.0,55000.0,31.4895,31.5173,31.4802,31.508,55000.0
2011-10-17 10:25:00,33.98,34.05,33.98,34.03,54000.0,31.4895,31.5543,31.4895,31.5358,54000.0
2011-10-17 10:30:00,34.02,34.06,33.94,33.95,148000.0,31.5265,31.5636,31.4524,31.4617,148000.0
2011-10-17 10:35:00,33.97,34.03,33.96,33.98,101000.0,31.4802,31.5358,31.4709,31.4895,101000.0
2011-10-17 10:40:00,33.98,34.01,33.93,33.95,89000.0,31.4895,31.5173,31.4431,31.4617,89000.0
2011-10-17 10:45:00,33.95,34.11,33.94,34.07,143000.0,31.4617,31.6099,31.4524,31.5729,143000.0
2011-10-17 10:50:00,34.07,34.2,34.07,34.2,86000.0,31.5729,31.6933,31.5729,31.6933,86000.0
2011-10-17 10:55:00,34.19,34.2,34.15,34.18,70000.0,31.6841,31.6933,31.647,31.6748,70000.0
2011-10-17 11:00:00,34.18,34.19,34.15,34.16,53000.0,31.6748,31.6841,31.647,31.6563,53000.0
2011-10-17 11:05:00,34.19,34.2,34.12,34.17,68000.0,31.6841,31.6933,31.6192,31.6655,68000.0
2011-10-17 11:10:00,34.16,34.17,34.08,34.12,55000.0,31.6563,31.6655,31.5821,31.6192,55000.0
2011-10-17 11:15:00,34.11,34.12,34.08,34.08,33000.0,31.6099,31.6192,31.5821,31.5821,33000.0
2011-10-17 11:20:00,34.1,34.18,34.09,34.18,72000.0,31.6007,31.6748,31.5914,31.6748,72000.0
2011-10-17 11:25:00,34.19,34.22,34.18,34.21,99000.0,31.6841,31.7119,31.6748,31.7026,99000.0
2011-10-17 11:30:00,34.21,34.21,34.18,34.2,27000.0,31.7026,31.7026,31.6748,31.6933,27000.0
2011-10-17 11:35:00,34.21,34.21,34.18,34.19,23000.0,31.7026,31.7026,31.6748,31.6841,23000.0
2011-10-17 11:40:00,34.19,34.19,34.09,34.1,30000.0,31.6841,31.6841,31.5914,31.6007,30000.0
2011-10-17 11:45:00,34.11,34.11,33.98,33.98,61000.0,31.6099,31.6099,31.4895,31.4895,61000.0
2011-10-17 11:50:00,34.0,34.01,33.92,33.92,44000.0,31.508,31.5173,31.4339,31.4339,44000.0
2011-10-17 11:55:00,33.94,33.94,33.84,33.87,50000.0,31.4524,31.4524,31.3597,31.3875,50000.0
2011-10-17 12:00:00,33.87,33.9,33.84,33.9,35000.0,31.3875,31.4153,31.3597,31.4153,35000.0
2011-10-17 12:05:00,33.89,33.91,33.85,33.85,30000.0,31.4061,31.4246,31.369,31.369,30000.0
2011-10-17 12:10:00,33.85,33.85,33.8,33.82,42000.0,31.369,31.369,31.3226,31.3412,42000.0
2011-10-17 12:15:00,33.84,33.84,33.77,33.79,102000.0,31.3597,31.3597,31.2948,31.3134,102000.0
2011-10-17 12:20:00,33.79,33.81,33.78,33.79,51000.0,31.3134,31.3319,31.3041,31.3134,51000.0
2011-10-17 12:25:00,33.8,33.8,33.69,33.7,144000.0,31.3226,31.3226,31.2207,31.23,144000.0
2011-10-17 12:30:00,33.69,33.71,33.6,33.64,116000.0,31.2207,31.2392,31.1373,31.1744,116000.0
2011-10-17 12:35:00,33.64,33.67,33.62,33.66,85000.0,31.1744,31.2022,31.1558,31.1929,85000.0
2011-10-17 12:40:00,33.66,33.77,33.66,33.77,31000.0,31.1929,31.2948,31.1929,31.2948,31000.0
2011-10-17 12:45:00,33.76,33.76,33.65,33.69,43000.0,31.2856,31.2856,31.1836,31.2207,43000.0
2011-10-17 12:50:00,33.67,33.71,33.62,33.62,102000.0,31.2022,31.2392,31.1558,31.1558,102000.0
2011-10-17 12:55:00,33.62,33.63,33.58,33.59,116000.0,31.1558,31.1651,31.1188,31.128,116000.0
2011-10-17 13:00:00,33.57,33.63,33.57,33.61,43000.0,31.1095,31.1651,31.1095,31.1466,43000.0
2011-10-17 13:05:00,33.62,33.64,33.59,33.63,109000.0,31.1558,31.1744,31.128,31.1651,109000.0
2011-10-17 13:10:00,33.63,33.64,33.57,33.6,91000.0,31.1651,31.1744,31.1095,31.1373,91000.0
2011-10-17 13:15:00,33.58,33.58,33.52,33.56,93000.0,31.1188,31.1188,31.0632,31.1002,93000.0
2011-10-17 13:20:00,33.57,33.63,33.57,33.63,25000.0,31.1095,31.1651,31.1095,31.1651,25000.0
2011-10-17 13:25:00,33.62,33.66,33.6,33.64,101000.0,31.1558,31.1929,31.1373,31.1744,101000.0
2011-10-17 13:30:00,33.63,33.63,33.57,33.57,92000.0,31.1651,31.1651,31.1095,31.1095,92000.0
2011-10-17 13:35:00,33.55,33.58,33.51,33.56,148000.0,31.091,31.1188,31.0539,31.1002,148000.0
2011-10-17 13:40:00,33.56,33.56,33.44,33.47,149000.0,31.1002,31.1002,30.989,31.0168,149000.0
2011-10-17 13:45:00,33.46,33.51,33.45,33.48,48000.0,31.0076,31.0539,30.9983,31.0261,48000.0
2011-10-17 13:50:00,33.49,33.52,33.49,33.5,37000.0,31.0354,31.0632,31.0354,31.0446,37000.0
2011-10-17 13:55:00,33.49,33.54,33.46,33.51,73000.0,31.0354,31.0817,31.0076,31.0539,73000.0
2011-10-17 14:00:00,33.47,33.54,33.46,33.48,237000.0,31.0168,31.0817,31.0076,31.0261,237000.0
2011-10-17 14:05:00,33.46,33.46,33.4,33.41,71000.0,31.0076,31.0076,30.952,30.9612,71000.0
2011-10-17 14:10:00,33.43,33.45,33.42,33.43,35000.0,30.9798,30.9983,30.9705,30.9798,35000.0
2011-10-17 14:15:00,33.42,33.43,33.4,33.43,60000.0,30.9705,30.9798,30.952,30.9798,60000.0
2011-10-17 14:20:00,33.43,33.53,33.41,33.53,157000.0,30.9798,31.0724,30.9612,31.0724,157000.0
2011-10-17 14:25:00,33.53,33.56,33.51,33.53,59000.0,31.0724,31.1002,31.0539,31.0724,59000.0
2011-10-17 14:30:00,33.54,33.54,33.5,33.52,85000.0,31.0817,31.0817,31.0446,31.0632,85000.0
2011-10-17 14:35:00,33.5,33.5,33.42,33.45,118000.0,31.0446,31.0446,30.9705,30.9983,118000.0
2011-10-17 14:40:00,33.45,33.45,33.4,33.44,154000.0,30.9983,30.9983,30.952,30.989,154000.0
2011-10-17 14:45:00,33.43,33.43,33.4,33.43,72000.0,30.9798,30.9798,30.952,30.9798,72000.0
2011-10-17 14:50:00,33.42,33.43,33.4,33.41,93000.0,30.9705,30.9798,30.952,30.9612,93000.0
2011-10-17 14:55:00,33.41,33.51,33.41,33.51,98000.0,30.9612,31.0539,30.9612,31.0539,98000.0
2011-10-17 15:00:00,33.5,33.57,33.49,33.57,83000.0,31.0446,31.1095,31.0354,31.1095,83000.0
2011-10-17 15:05:00,33.58,33.65,33.58,33.6,181000.0,31.1188,31.1836,31.1188,31.1373,181000.0
2011-10-17 15:10:00,33.61,33.68,33.6,33.61,58000.0,31.1466,31.2114,31.1373,31.1466,58000.0
2011-10-17 15:15:00,33.59,33.67,33.59,33.6,45000.0,31.128,31.2022,31.128,31.1373,45000.0
2011-10-17 15:20:00,33.62,33.63,33.6,33.61,60000.0,31.1558,31.1651,31.1373,31.1466,60000.0
2011-10-17 15:25:00,33.61,33.64,33.58,33.59,77000.0,31.1466,31.1744,31.1188,31.128,77000.0
2011-10-17 15:30:00,33.62,33.64,33.6,33.63,109000.0,31.1558,31.1744,31.1373,31.1651,109000.0
2011-10-17 15:35:00,33.62,33.64,33.59,33.59,162000.0,31.1558,31.1744,31.128,31.128,162000.0
2011-10-17 15:40:00,33.59,33.64,33.56,33.64,175000.0,31.128,31.1744,31.1002,31.1744,175000.0
2011-10-17 15:45:00,33.62,33.67,33.55,33.57,242000.0,31.1558,31.2022,31.091,31.1095,242000.0
2011-10-17 15:50:00,33.56,33.64,33.51,33.56,237000.0,31.1002,31.1744,31.0539,31.1002,237000.0
2011-10-17 15:55:00,33.56,33.58,33.38,33.52,689000.0,31.1002,31.1188,30.9334,31.0632,689000.0
2011-10-18 09:30:00,33.56,33.56,33.31,33.34,134000.0,31.1002,31.1002,30.8686,30.8964,134000.0
2011-10-18 09:35:00,33.35,33.4,33.31,33.39,113000.0,30.9056,30.952,30.8686,30.9427,113000.0
2011-10-18 09:40:00,33.35,33.4,33.31,33.32,139000.0,30.9056,30.952,30.8686,30.8778,139000.0
2011-10-18 09:45:00,33.34,33.37,33.2,33.23,121000.0,30.8964,30.9242,30.7666,30.7944,121000.0
2011-10-18 09:50:00,33.23,33.27,33.13,33.17,162000.0,30.7944,30.8315,30.7018,30.7388,162000.0
2011-10-18 09:55:00,33.2,33.23,33.12,33.13,76000.0,30.7666,30.7944,30.6925,30.7018,76000.0
2011-10-18 10:00:00,33.15,33.19,33.14,33.19,62000.0,30.7203,30.7574,30.711,30.7574,62000.0
2011-10-18 10:05:00,33.17,33.38,33.17,33.38,73000.0,30.7388,30.9334,30.7388,30.9334,73000.0
2011-10-18 10:10:00,33.38,33.46,33.36,33.39,113000.0,30.9334,31.0076,30.9149,30.9427,113000.0
2011-10-18 10:15:00,33.35,33.35,33.22,33.23,70000.0,30.9056,30.9056,30.7852,30.7944,70000.0
2011-10-18 10:20:00,33.27,33.4,33.25,33.4,113000.0,30.8315,30.952,30.813,30.952,113000.0
2011-10-18 10:25:00,33.37,33.43,33.37,33.43,110000.0,30.9242,30.9798,30.9242,30.9798,110000.0
2011-10-18 10:30:00,33.46,33.51,33.46,33.51,57000.0,31.0076,31.0539,31.0076,31.0539,57000.0
2011-10-18 10:35:00,33.51,33.51,33.43,33.45,91000.0,31.0539,31.0539,30.9798,30.9983,91000.0
2011-10-18 10:40:00,33.46,33.5,33.45,33.46,82000.0,31.0076,31.0446,30.9983,31.0076,82000.0
2011-10-18 10:45:00,33.48,33.48,33.43,33.45,69000.0,31.0261,31.0261,30.9798,30.9983,69000.0
2011-10-18 10:50:00,33.45,33.49,33.44,33.45,68000.0,30.9983,31.0354,30.989,30.9983,68000.0
2011-10-18 10:55:00,33.46,33.46,33.41,33.45,135000.0,31.0076,31.0076,30.9612,30.9983,135000.0
2011-10-18 11:00:00,33.44,33.44,33.37,33.4,57000.0,30.989,30.989,30.9242,30.952,57000.0
2011-10-18 11:05:00,33.41,33.43,33.39,33.39,56000.0,30.9612,30.9798,30.9427,30.9427,56000.0
2011-10-18 11:10:00,33.4,33.45,33.39,33.4,53000.0,30.952,30.9983,30.9427,30.952,53000.0
2011-10-18 11:15:00,33.41,33.44,33.38,33.44,39000.0,30.9612,30.989,30.9334,30.989,39000.0
2011-10-18 11:20:00,33.4,33.48,33.4,33.45,73000.0,30.952,31.0261,30.952,30.9983,73000.0
2011-10-18 11:25:00,33.48,33.5,33.46,33.48,17000.0,31.0261,31.0446,31.0076,31.0261,17000.0
2011-10-18 11:30:00,33.5,33.52,33.48,33.52,20000.0,31.0446,31.0632,31.0261,31.0632,20000.0
2011-10-18 11:35:00,33.51,33.66,33.51,33.66,127000.0,31.0539,31.1929,31.0539,31.1929,127000.0
2011-10-18 11:40:00,33.67,33.74,33.67,33.7,143000.0,31.2022,31.267,31.2022,31.23,143000.0
2011-10-18 11:45:00,33.73,33.83,33.68,33.83,127000.0,31.2578,31.3504,31.2114,31.3504,127000.0
2011-10-18 11:50:00,33.83,33.87,33.81,33.84,145000.0,31.3504,31.3875,31.3319,31.3597,145000.0
2011-10-18 11:55:00,33.85,33.93,33.83,33.9,146000.0,31.369,31.4431,31.3504,31.4153,146000.0
2011-10-18 12:00:00,33.89,33.9,33.86,33.88,55000.0,31.4061,31.4153,31.3782,31.3968,55000.0
2011-10-18 12:05:00,33.9,33.91,33.87,33.9,38000.0,31.4153,31.4246,31.3875,31.4153,38000.0
2011-10-18 12:10:00,33.9,33.92,33.89,33.92,48000.0,31.4153,31.4339,31.4061,31.4339,48000.0
2011-10-18 12:15:00,33.9,33.9,33.82,33.82,55000.0,31.4153,31.4153,31.3412,31.3412,55000.0
2011-10-18 12:20:00,33.84,33.89,33.84,33.85,98000.0,31.3597,31.4061,31.3597,31.369,98000.0
2011-10-18 12:25:00,33.86,33.86,33.83,33.84,34000.0,31.3782,31.3782,31.3504,31.3597,34000.0
2011-10-18 12:30:00,33.84,33.85,33.81,33.84,66000.0,31.3597,31.369,31.3319,31.3597,66000.0
2011-10-18 12:35:00,33.83,33.93,33.83,33.92,87000.0,31.3504,31.4431,31.3504,31.4339,87000.0
2011-10-18 12:40:00,33.91,33.99,33.91,33.96,90000.0,31.4246,31.4987,31.4246,31.4709,90000.0
2011-10-18 12:45:00,33.95,33.99,33.93,33.97,50000.0,31.4617,31.4987,31.4431,31.4802,50000.0
2011-10-18 12:50:00,33.96,33.98,33.95,33.96,26000.0,31.4709,31.4895,31.4617,31.4709,26000.0
2011-10-18 12:55:00,33.98,33.98,33.95,33.97,25000.0,31.4895,31.4895,31.4617,31.4802,25000.0
2011-10-18 13:00:00,33.96,33.99,33.94,33.96,59000.0,31.4709,31.4987,31.4524,31.4709,59000.0
2011-10-18 13:05:00,33.96,33.99,33.96,33.97,63000.0,31.4709,31.4987,31.4709,31.4802,63000.0
2011-10-18 13:10:00,33.96,33.96,33.91,33.92,45000.0,31.4709,31.4709,31.4246,31.4339,45000.0
2011-10-18 13:15:00,33.91,33.95,33.91,33.93,73000.0,31.4246,31.4617,31.4246,31.4431,73000.0
2011-10-18 13:20:00,33.92,33.92,33.9,33.92,32000.0,31.4339,31.4339,31.4153,31.4339,32000.0
2011-10-18 13:25:00,33.9,33.94,33.9,33.94,32000.0,31.4153,31.4524,31.4153,31.4524,32000.0
2011-10-18 13:30:00,33.92,33.94,33.9,33.94,31000.0,31.4339,31.4524,31.4153,31.4524,31000.0
2011-10-18 13:35:00,33.92,33.95,33.91,33.95,81000.0,31.4339,31.4617,31.4246,31.4617,81000.0
2011-10-18 13:40:00,33.95,33.96,33.91,33.91,32000.0,31.4617,31.4709,31.4246,31.4246,32000.0
2011-10-18 13:45:00,33.91,33.94,33.85,33.91,52000.0,31.4246,31.4524,31.369,31.4246,52000.0
2011-10-18 13:50:00,33.91,33.96,33.9,33.92,32000.0,31.4246,31.4709,31.4153,31.4339,32000.0
2011-10-18 13:55:00,33.92,33.93,33.89,33.89,44000.0,31.4339,31.4431,31.4061,31.4061,44000.0
2011-10-18 14:00:00,33.9,33.9,33.82,33.88,54000.0,31.4153,31.4153,31.3412,31.3968,54000.0
2011-10-18 14:05:00,33.9,33.9,33.85,33.87,56000.0,31.4153,31.4153,31.369,31.3875,56000.0
2011-10-18 14:10:00,33.89,33.9,33.85,33.9,53000.0,31.4061,31.4153,31.369,31.4153,53000.0
2011-10-18 14:15:00,33.88,33.9,33.85,33.85,77000.0,31.3968,31.4153,31.369,31.369,77000.0
2011-10-18 14:20:00,33.86,33.88,33.82,33.82,30000.0,31.3782,31.3968,31.3412,31.3412,30000.0
2011-10-18 14:25:00,33.84,33.84,33.8,33.84,25000.0,31.3597,31.3597,31.3226,31.3597,25000.0
2011-10-18 14:30:00,33.85,33.87,33.83,33.87,66000.0,31.369,31.3875,31.3504,31.3875,66000.0
2011-10-18 14:35:00,33.85,33.95,33.8,33.85,189000.0,31.369,31.4617,31.3226,31.369,189000.0
2011-10-18 14:40:00,33.86,33.86,33.78,33.79,103000.0,31.3782,31.3782,31.3041,31.3134,103000.0
2011-10-18 14:45:00,33.8,33.82,33.78,33.79,95000.0,31.3226,31.3412,31.3041,31.3134,95000.0
2011-10-18 14:50:00,33.79,33.84,33.77,33.79,98000.0,31.3134,31.3597,31.2948,31.3134,98000.0
2011-10-18 14:55:00,33.79,33.85,33.75,33.81,145000.0,31.3134,31.369,31.2763,31.3319,145000.0
2011-10-18 15:00:00,33.83,33.92,33.83,33.92,217000.0,31.3504,31.4339,31.3504,31.4339,217000.0
2011-10-18 15:05:00,33.91,34.0,33.9,34.0,321000.0,31.4246,31.508,31.4153,31.508,321000.0
2011-10-18 15:10:00,34.0,34.15,33.99,34.07,569000.0,31.508,31.647,31.4987,31.5729,569000.0
2011-10-18 15:15:00,34.07,34.09,33.9,33.93,303000.0,31.5729,31.5914,31.4153,31.4431,303000.0
2011-10-18 15:20:00,33.93,33.97,33.77,33.81,380000.0,31.4431,31.4802,31.2948,31.3319,380000.0
2011-10-18 15:25:00,33.82,33.93,33.81,33.81,222000.0,31.3412,31.4431,31.3319,31.3319,222000.0
2011-10-18 15:30:00,33.83,33.87,33.78,33.81,166000.0,31.3504,31.3875,31.3041,31.3319,166000.0
2011-10-18 15:35:00,33.82,33.94,33.8,33.89,268000.0,31.3412,31.4524,31.3226,31.4061,268000.0
2011-10-18 15:40:00,33.88,33.93,33.83,33.91,264000.0,31.3968,31.4431,31.3504,31.4246,264000.0
2011-10-18 15:45:00,33.93,34.02,33.91,34.0,213000.0,31.4431,31.5265,31.4246,31.508,213000.0
2011-10-18 15:50:00,34.0,34.02,33.97,34.01,510000.0,31.508,31.5265,31.4802,31.5173,510000.0
2011-10-18 15:55:00,34.01,34.01,33.83,33.9,967000.0,31.5173,31.5173,31.3504,31.4153,967000.0
2011-10-19 09:30:00,34.0,34.01,33.82,34.01,125000.0,31.508,31.5173,31.3412,31.5173,125000.0
2011-10-19 09:35:00,33.99,34.0,33.84,33.84,75000.0,31.4987,31.508,31.3597,31.3597,75000.0
2011-10-19 09:40:00,33.83,33.86,33.74,33.74,64000.0,31.3504,31.3782,31.267,31.267,64000.0
2011-10-19 09:45:00,33.73,33.73,33.57,33.6,185000.0,31.2578,31.2578,31.1095,31.1373,185000.0
2011-10-19 09:50:00,33.6,33.61,33.5,33.51,129000.0,31.1373,31.1466,31.0446,31.0539,129000.0
2011-10-19 09:55:00,33.53,33.68,33.49,33.68,85000.0,31.0724,31.2114,31.0354,31.2114,85000.0
2011-10-19 10:00:00,33.68,33.79,33.68,33.76,134000.0,31.2114,31.3134,31.2114,31.2856,134000.0
2011-10-19 10:05:00,33.78,33.85,33.76,33.85,147000.0,31.3041,31.369,31.2856,31.369,147000.0
2011-10-19 10:10:00,33.88,33.94,33.86,33.87,74000.0,31.3968,31.4524,31.3782,31.3875,74000.0
2011-10-19 10:15:00,33.88,33.92,33.83,33.88,175000.0,31.3968,31.4339,31.3504,31.3968,175000.0
2011-10-19 10:20:00,33.85,33.87,33.79,33.85,154000.0,31.369,31.3875,31.3134,31.369,154000.0
2011-10-19 10:25:00,33.85,33.93,33.84,33.92,213000.0,31.369,31.4431,31.3597,31.4339,213000.0
2011-10-19 10:30:00,33.92,33.95,33.88,33.89,235000.0,31.4339,31.4617,31.3968,31.4061,235000.0
2011-10-19 10:35:00,33.89,33.9,33.82,33.88,148000.0,31.4061,31.4153,31.3412,31.3968,148000.0
2011-10-19 10:40:00,33.87,33.89,33.82,33.83,135000.0,31.3875,31.4061,31.3412,31.3504,135000.0
2011-10-19 10:45:00,33.84,33.87,33.83,33.86,36000.0,31.3597,31.3875,31.3504,31.3782,36000.0
2011-10-19 10:50:00,33.86,33.87,33.81,33.86,136000.0,31.3782,31.3875,31.3319,31.3782,136000.0
2011-10-19 10:55:00,33.87,33.87,33.76,33.77,76000.0,31.3875,31.3875,31.2856,31.2948,76000.0
2011-10-19 11:00:00,33.77,33.8,33.73,33.74,141000.0,31.2948,31.3226,31.2578,31.267,141000.0
2011-10-19 11:05:00,33.74,33.78,33.73,33.77,58000.0,31.267,31.3041,31.2578,31.2948,58000.0
2011-10-19 11:10:00,33.77,33.79,33.74,33.76,134000.0,31.2948,31.3134,31.267,31.2856,134000.0
2011-10-19 11:15:00,33.78,33.8,33.73,33.73,83000.0,31.3041,31.3226,31.2578,31.2578,83000.0
2011-10-19 11:20:00,33.74,33.85,33.74,33.82,59000.0,31.267,31.369,31.267,31.3412,59000.0
2011-10-19 11:25:00,33.8,33.83,33.78,33.8,75000.0,31.3226,31.3504,31.3041,31.3226,75000.0
2011-10-19 11:30:00,33.81,33.85,33.79,33.79,46000.0,31.3319,31.369,31.3134,31.3134,46000.0
2011-10-19 11:35:00,33.78,33.81,33.77,33.8,34000.0,31.3041,31.3319,31.2948,31.3226,34000.0
2011-10-19 11:40:00,33.81,33.81,33.78,33.8,17000.0,31.3319,31.3319,31.3041,31.3226,17000.0
2011-10-19 11:45:00,33.82,33.83,33.74,33.74,61000.0,31.3412,31.3504,31.267,31.267,61000.0
2011-10-19 11:50:00,33.75,33.76,33.73,33.74,24000.0,31.2763,31.2856,31.2578,31.267,24000.0
2011-10-19 11:55:00,33.73,33.73,33.62,33.62,95000.0,31.2578,31.2578,31.1558,31.1558,95000.0
2011-10-19 12:00:00,33.63,33.67,33.6,33.64,113000.0,31.1651,31.2022,31.1373,31.1744,113000.0
2011-10-19 12:05:00,33.64,33.66,33.62,33.64,18000.0,31.1744,31.1929,31.1558,31.1744,18000.0
2011-10-19 12:10:00,33.62,33.7,33.62,33.69,79000.0,31.1558,31.23,31.1558,31.2207,79000.0
2011-10-19 12:15:00,33.68,33.75,33.68,33.73,30000.0,31.2114,31.2763,31.2114,31.2578,30000.0
2011-10-19 12:20:00,33.73,33.74,33.71,33.74,26000.0,31.2578,31.267,31.2392,31.267,26000.0
2011-10-19 12:25:00,33.74,33.74,33.64,33.64,130000.0,31.267,31.267,31.1744,31.1744,130000.0
2011-10-19 12:30:00,33.66,33.68,33.61,33.61,86000.0,31.1929,31.2114,31.1466,31.1466,86000.0
2011-10-19 12:35:00,33.63,33.67,33.63,33.67,38000.0,31.1651,31.2022,31.1651,31.2022,38000.0
2011-10-19 12:40:00,33.64,33.66,33.62,33.64,12000.0,31.1744,31.1929,31.1558,31.1744,12000.0
2011-10-19 12:45:00,33.63,33.68,33.63,33.64,33000.0,31.1651,31.2114,31.1651,31.1744,33000.0
2011-10-19 12:50:00,33.63,33.67,33.62,33.66,52000.0,31.1651,31.2022,31.1558,31.1929,52000.0
2011-10-19 12:55:00,33.67,33.69,33.63,33.63,51000.0,31.2022,31.2207,31.1651,31.1651,51000.0
2011-10-19 13:00:00,33.65,33.65,33.62,33.63,121000.0,31.1836,31.1836,31.1558,31.1651,121000.0
2011-10-19 13:05:00,33.62,33.63,33.58,33.59,78000.0,31.1558,31.1651,31.1188,31.128,78000.0
2011-10-19 13:10:00,33.61,33.61,33.56,33.57,26000.0,31.1466,31.1466,31.1002,31.1095,26000.0
2011-10-19 13:15:00,33.58,33.6,33.51,33.52,96000.0,31.1188,31.1373,31.0539,31.0632,96000.0
2011-10-19 13:20:00,33.52,33.52,33.49,33.49,124000.0,31.0632,31.0632,31.0354,31.0354,124000.0
2011-10-19 13:25:00,33.49,33.52,33.44,33.44,37000.0,31.0354,31.0632,30.989,30.989,37000.0
2011-10-19 13:30:00,33.43,33.45,33.35,33.36,87000.0,30.9798,30.9983,30.9056,30.9149,87000.0
2011-10-19 13:35:00,33.36,33.37,33.32,33.32,144000.0,30.9149,30.9242,30.8778,30.8778,144000.0
2011-10-19 13:40:00,33.32,33.38,33.31,33.31,115000.0,30.8778,30.9334,30.8686,30.8686,115000.0
2011-10-19 13:45:00,33.31,33.31,33.26,33.28,111000.0,30.8686,30.8686,30.8222,30.8408,111000.0
2011-10-19 13:50:00,33.28,33.3,33.25,33.28,55000.0,30.8408,30.8593,30.813,30.8408,55000.0
2011-10-19 13:55:00,33.28,33.31,33.21,33.28,186000.0,30.8408,30.8686,30.7759,30.8408,186000.0
2011-10-19 14:00:00,33.3,33.33,33.2,33.2,150000.0,30.8593,30.8871,30.7666,30.7666,150000.0
2011-10-19 14:05:00,33.19,33.21,33.01,33.01,302000.0,30.7574,30.7759,30.5906,30.5906,302000.0
2011-10-19 14:10:00,33.0,33.04,32.87,32.87,312000.0,30.5813,30.6184,30.4608,30.4608,312000.0
2011-10-19 14:15:00,32.88,32.9,32.78,32.79,363000.0,30.4701,30.4886,30.3774,30.3867,363000.0
2011-10-19 14:20:00,32.77,32.82,32.73,32.76,313000.0,30.3681,30.4145,30.3311,30.3589,313000.0
2011-10-19 14:25:00,32.79,32.88,32.77,32.79,260000.0,30.3867,30.4701,30.3681,30.3867,260000.0
2011-10-19 14:30:00,32.78,32.86,32.75,32.84,192000.0,30.3774,30.4515,30.3496,30.433,192000.0
2011-10-19 14:35:00,32.88,32.92,32.84,32.88,95000.0,30.4701,30.5071,30.433,30.4701,95000.0
2011-10-19 14:40:00,32.89,32.89,32.79,32.88,139000.0,30.4793,30.4793,30.3867,30.4701,139000.0
2011-10-19 14:45:00,32.87,32.92,32.86,32.86,192000.0,30.4608,30.5071,30.4515,30.4515,192000.0
2011-10-19 14:50:00,32.86,32.87,32.8,32.8,144000.0,30.4515,30.4608,30.3959,30.3959,144000.0
2011-10-19 14:55:00,32.82,32.82,32.74,32.74,198000.0,30.4145,30.4145,30.3403,30.3403,198000.0
2011-10-19 15:00:00,32.75,32.87,32.74,32.81,189000.0,30.3496,30.4608,30.3403,30.4052,189000.0
2011-10-19 15:05:00,32.81,32.83,32.78,32.78,253000.0,30.4052,30.4237,30.3774,30.3774,253000.0
2011-10-19 15:10:00,32.78,32.78,32.66,32.71,175000.0,30.3774,30.3774,30.2662,30.3125,175000.0
2011-10-19 15:15:00,32.71,32.73,32.66,32.69,222000.0,30.3125,30.3311,30.2662,30.294,222000.0
2011-10-19 15:20:00,32.65,32.67,32.59,32.64,139000.0,30.2569,30.2755,30.2013,30.2477,139000.0
2011-10-19 15:25:00,32.63,32.64,32.53,32.54,200000.0,30.2384,30.2477,30.1457,30.155,200000.0
2011-10-19 15:30:00,32.53,32.63,32.52,32.63,485000.0,30.1457,30.2384,30.1365,30.2384,485000.0
2011-10-19 15:35:00,32.62,32.63,32.52,32.53,269000.0,30.2291,30.2384,30.1365,30.1457,269000.0
2011-10-19 15:40:00,32.55,32.61,32.46,32.5,514000.0,30.1643,30.2199,30.0809,30.1179,514000.0
2011-10-19 15:45:00,32.5,32.6,32.41,32.56,342000.0,30.1179,30.2106,30.0345,30.1735,342000.0
2011-10-19 15:50:00,32.57,32.57,32.45,32.51,347000.0,30.1828,30.1828,30.0716,30.1272,347000.0
2011-10-19 15:55:00,32.51,32.51,32.36,32.4,966000.0,30.1272,30.1272,29.9882,30.0253,966000.0
2011-10-20 09:30:00,32.65,32.68,32.37,32.5,398000.0,30.2569,30.2847,29.9975,30.1179,398000.0
2011-10-20 09:35:00,32.5,32.59,32.41,32.5,137000.0,30.1179,30.2013,30.0345,30.1179,137000.0
2011-10-20 09:40:00,32.5,32.68,32.4,32.68,249000.0,30.1179,30.2847,30.0253,30.2847,249000.0
2011-10-20 09:45:00,32.61,32.94,32.57,32.89,433000.0,30.2199,30.5257,30.1828,30.4793,433000.0
2011-10-20 09:50:00,32.89,32.94,32.74,32.74,282000.0,30.4793,30.5257,30.3403,30.3403,282000.0
2011-10-20 09:55:00,32.74,32.74,32.5,32.65,253000.0,30.3403,30.3403,30.1179,30.2569,253000.0
2011-10-20 10:00:00,32.69,32.86,32.6,32.61,279000.0,30.294,30.4515,30.2106,30.2199,279000.0
2011-10-20 10:05:00,32.62,32.63,32.45,32.5,359000.0,30.2291,30.2384,30.0716,30.1179,359000.0
2011-10-20 10:10:00,32.5,32.74,32.5,32.74,402000.0,30.1179,30.3403,30.1179,30.3403,402000.0
2011-10-20 10:15:00,32.73,32.79,32.63,32.73,340000.0,30.3311,30.3867,30.2384,30.3311,340000.0
2011-10-20 10:20:00,32.74,32.77,32.63,32.65,371000.0,30.3403,30.3681,30.2384,30.2569,371000.0
2011-10-20 10:25:00,32.65,32.66,32.46,32.46,357000.0,30.2569,30.2662,30.0809,30.0809,357000.0
2011-10-20 10:30:00,32.5,32.62,32.48,32.62,184000.0,30.1179,30.2291,30.0994,30.2291,184000.0
2011-10-20 10:35:00,32.62,32.71,32.61,32.71,150000.0,30.2291,30.3125,30.2199,30.3125,150000.0
2011-10-20 10:40:00,32.71,32.72,32.61,32.66,98000.0,30.3125,30.3218,30.2199,30.2662,98000.0
2011-10-20 10:45:00,32.66,32.67,32.53,32.54,171000.0,30.2662,30.2755,30.1457,30.155,171000.0
2011-10-20 10:50:00,32.56,32.61,32.53,32.59,56000.0,30.1735,30.2199,30.1457,30.2013,56000.0
2011-10-20 10:55:00,32.59,32.6,32.49,32.49,78000.0,30.2013,30.2106,30.1087,30.1087,78000.0
2011-10-20 11:00:00,32.49,32.53,32.32,32.48,208000.0,30.1087,30.1457,29.9511,30.0994,208000.0
2011-10-20 11:05:00,32.45,32.46,32.37,32.42,224000.0,30.0716,30.0809,29.9975,30.0438,224000.0
2011-10-20 11:10:00,32.45,32.45,32.38,32.42,96000.0,30.0716,30.0716,30.0067,30.0438,96000.0
2011-10-20 11:15:00,32.38,32.39,32.25,32.34,203000.0,30.0067,30.016,29.8863,29.9697,203000.0
2011-10-20 11:20:00,32.35,32.53,32.35,32.52,141000.0,29.9789,30.1457,29.9789,30.1365,141000.0
2011-10-20 11:25:00,32.55,32.6,32.53,32.6,117000.0,30.1643,30.2106,30.1457,30.2106,117000.0
2011-10-20 11:30:00,32.57,32.59,32.47,32.49,126000.0,30.1828,30.2013,30.0901,30.1087,126000.0
2011-10-20 11:35:00,32.51,32.57,32.5,32.56,65000.0,30.1272,30.1828,30.1179,30.1735,65000.0
2011-10-20 11:40:00,32.54,32.54,32.49,32.49,36000.0,30.155,30.155,30.1087,30.1087,36000.0
2011-10-20 11:45:00,32.51,32.52,32.47,32.49,73000.0,30.1272,30.1365,30.0901,30.1087,73000.0
2011-10-20 11:50:00,32.5,32.5,32.44,32.47,73000.0,30.1179,30.1179,30.0623,30.0901,73000.0
2011-10-20 11:55:00,32.46,32.46,32.32,32.4,119000.0,30.0809,30.0809,29.9511,30.0253,119000.0
2011-10-20 12:00:00,32.39,32.42,32.35,32.38,82000.0,30.016,30.0438,29.9789,30.0067,82000.0
2011-10-20 12:05:00,32.39,32.39,32.31,32.34,37000.0,30.016,30.016,29.9419,29.9697,37000.0
2011-10-20 12:10:00,32.33,32.37,32.31,32.36,39000.0,29.9604,29.9975,29.9419,29.9882,39000.0
2011-10-20 12:15:00,32.39,32.39,32.32,32.33,36000.0,30.016,30.016,29.9511,29.9604,36000.0
2011-10-20 12:20:00,32.33,32.54,32.31,32.51,192000.0,29.9604,30.155,29.9419,30.1272,192000.0
2011-10-20 12:25:00,32.51,32.51,32.44,32.49,200000.0,30.1272,30.1272,30.0623,30.1087,200000.0
2011-10-20 12:30:00,32.49,32.53,32.44,32.51,90000.0,30.1087,30.1457,30.0623,30.1272,90000.0
2011-10-20 12:35:00,32.51,32.53,32.46,32.49,80000.0,30.1272,30.1457,30.0809,30.1087,80000.0
2011-10-20 12:40:00,32.5,32.51,32.42,32.42,183000.0,30.1179,30.1272,30.0438,30.0438,183000.0
2011-10-20 12:45:00,32.41,32.45,32.4,32.4,46000.0,30.0345,30.0716,30.0253,30.0253,46000.0
2011-10-20 12:50:00,32.43,32.47,32.41,32.47,74000.0,30.0531,30.0901,30.0345,30.0901,74000.0
2011-10-20 12:55:00,32.49,32.62,32.46,32.6,87000.0,30.1087,30.2291,30.0809,30.2106,87000.0
2011-10-20 13:00:00,32.59,32.63,32.51,32.51,60000.0,30.2013,30.2384,30.1272,30.1272,60000.0
2011-10-20 13:05:00,32.53,32.58,32.41,32.42,98000.0,30.1457,30.1921,30.0345,30.0438,98000.0
2011-10-20 13:10:00,32.42,32.49,32.42,32.44,65000.0,30.0438,30.1087,30.0438,30.0623,65000.0
2011-10-20 13:15:00,32.43,32.53,32.43,32.46,61000.0,30.0531,30.1457,30.0531,30.0809,61000.0
2011-10-20 13:20:00,32.5,32.53,32.42,32.45,134000.0,30.1179,30.1457,30.0438,30.0716,134000.0
2011-10-20 13:25:00,32.48,32.57,32.46,32.5,125000.0,30.0994,30.1828,30.0809,30.1179,125000.0
2011-10-20 13:30:00,32.5,32.57,32.48,32.48,89000.0,30.1179,30.1828,30.0994,30.0994,89000.0
2011-10-20 13:35:00,32.48,32.57,32.48,32.56,71000.0,30.0994,30.1828,30.0994,30.1735,71000.0
2011-10-20 13:40:00,32.57,32.59,32.54,32.55,60000.0,30.1828,30.2013,30.155,30.1643,60000.0
2011-10-20 13:45:00,32.56,32.67,32.56,32.64,76000.0,30.1735,30.2755,30.1735,30.2477,76000.0
2011-10-20 13:50:00,32.67,32.73,32.65,32.67,96000.0,30.2755,30.3311,30.2569,30.2755,96000.0
2011-10-20 13:55:00,32.69,32.7,32.62,32.64,151000.0,30.294,30.3033,30.2291,30.2477,151000.0
2011-10-20 14:00:00,32.63,32.7,32.57,32.59,83000.0,30.2384,30.3033,30.1828,30.2013,83000.0
2011-10-20 14:05:00,32.59,32.65,32.55,32.55,231000.0,30.2013,30.2569,30.1643,30.1643,231000.0
2011-10-20 14:10:00,32.55,32.57,32.43,32.43,122000.0,30.1643,30.1828,30.0531,30.0531,122000.0
2011-10-20 14:15:00,32.43,32.52,32.43,32.49,79000.0,30.0531,30.1365,30.0531,30.1087,79000.0
2011-10-20 14:20:00,32.48,32.53,32.47,32.52,89000.0,30.0994,30.1457,30.0901,30.1365,89000.0
2011-10-20 14:25:00,32.52,32.55,32.49,32.54,66000.0,30.1365,30.1643,30.1087,30.155,66000.0
2011-10-20 14:30:00,32.54,32.56,32.5,32.56,83000.0,30.155,30.1735,30.1179,30.1735,83000.0
2011-10-20 14:35:00,32.6,32.64,32.58,32.6,111000.0,30.2106,30.2477,30.1921,30.2106,111000.0
2011-10-20 14:40:00,32.61,32.67,32.57,32.66,143000.0,30.2199,30.2755,30.1828,30.2662,143000.0
2011-10-20 14:45:00,32.68,32.7,32.62,32.68,79000.0,30.2847,30.3033,30.2291,30.2847,79000.0
2011-10-20 14:50:00,32.69,32.73,32.64,32.73,149000.0,30.294,30.3311,30.2477,30.3311,149000.0
2011-10-20 14:55:00,32.76,32.78,32.67,32.73,144000.0,30.3589,30.3774,30.2755,30.3311,144000.0
2011-10-20 15:00:00,32.73,32.73,32.65,32.66,99000.0,30.3311,30.3311,30.2569,30.2662,99000.0
2011-10-20 15:05:00,32.66,32.72,32.64,32.65,70000.0,30.2662,30.3218,30.2477,30.2569,70000.0
2011-10-20 15:10:00,32.66,32.67,32.64,32.65,61000.0,30.2662,30.2755,30.2477,30.2569,61000.0
2011-10-20 15:15:00,32.65,32.66,32.64,32.64,31000.0,30.2569,30.2662,30.2477,30.2477,31000.0
2011-10-20 15:20:00,32.65,32.65,32.57,32.6,72000.0,30.2569,30.2569,30.1828,30.2106,72000.0
2011-10-20 15:25:00,32.59,32.59,32.49,32.52,93000.0,30.2013,30.2013,30.1087,30.1365,93000.0
2011-10-20 15:30:00,32.51,32.58,32.49,32.53,121000.0,30.1272,30.1921,30.1087,30.1457,121000.0
2011-10-20 15:35:00,32.54,32.54,32.48,32.49,122000.0,30.155,30.155,30.0994,30.1087,122000.0
2011-10-20 15:40:00,32.52,32.59,32.5,32.56,63000.0,30.1365,30.2013,30.1179,30.1735,63000.0
2011-10-20 15:45:00,32.55,32.6,32.51,32.59,113000.0,30.1643,30.2106,30.1272,30.2013,113000.0
2011-10-20 15:50:00,32.57,32.63,32.51,32.54,169000.0,30.1828,30.2384,30.1272,30.155,169000.0
2011-10-20 15:55:00,32.54,32.62,32.5,32.52,707000.0,30.155,30.2291,30.1179,30.1365,707000.0
2011-10-21 09:30:00,32.97,32.97,32.83,32.88,60000.0,30.5535,30.5535,30.4237,30.4701,60000.0
2011-10-21 09:35:00,32.85,32.97,32.8,32.84,979000.0,30.4423,30.5535,30.3959,30.433,979000.0
2011-10-21 09:40:00,32.81,32.84,32.69,32.69,91000.0,30.4052,30.433,30.294,30.294,91000.0
2011-10-21 09:45:00,32.7,32.72,32.66,32.72,116000.0,30.3033,30.3218,30.2662,30.3218,116000.0
2011-10-21 09:50:00,32.72,32.76,32.67,32.74,165000.0,30.3218,30.3589,30.2755,30.3403,165000.0
2011-10-21 09:55:00,32.75,32.84,32.73,32.75,64000.0,30.3496,30.433,30.3311,30.3496,64000.0
2011-10-21 10:00:00,32.76,32.83,32.76,32.82,147000.0,30.3589,30.4237,30.3589,30.4145,147000.0
2011-10-21 10:05:00,32.82,32.85,32.8,32.82,153000.0,30.4145,30.4423,30.3959,30.4145,153000.0
2011-10-21 10:10:00,32.82,32.85,32.8,32.81,103000.0,30.4145,30.4423,30.3959,30.4052,103000.0
2011-10-21 10:15:00,32.81,32.87,32.77,32.87,222000.0,30.4052,30.4608,30.3681,30.4608,222000.0
2011-10-21 10:20:00,32.86,32.93,32.85,32.86,221000.0,30.4515,30.5164,30.4423,30.4515,221000.0
2011-10-21 10:25:00,32.86,32.95,32.83,32.95,204000.0,30.4515,30.5349,30.4237,30.5349,204000.0
2011-10-21 10:30:00,32.95,33.06,32.9,33.04,211000.0,30.5349,30.6369,30.4886,30.6184,211000.0
2011-10-21 10:35:00,33.04,33.04,32.95,32.95,125000.0,30.6184,30.6184,30.5349,30.5349,125000.0
2011-10-21 10:40:00,32.93,32.94,32.88,32.89,219000.0,30.5164,30.5257,30.4701,30.4793,219000.0
2011-10-21 10:45:00,32.9,32.91,32.83,32.89,136000.0,30.4886,30.4979,30.4237,30.4793,136000.0
2011-10-21 10:50:00,32.89,32.9,32.86,32.86,45000.0,30.4793,30.4886,30.4515,30.4515,45000.0
2011-10-21 10:55:00,32.88,32.89,32.87,32.89,36000.0,30.4701,30.4793,30.4608,30.4793,36000.0
2011-10-21 11:00:00,32.89,32.89,32.85,32.87,31000.0,30.4793,30.4793,30.4423,30.4608,31000.0
2011-10-21 11:05:00,32.87,32.9,32.8,32.8,129000.0,30.4608,30.4886,30.3959,30.3959,129000.0
2011-10-21 11:10:00,32.81,32.85,32.8,32.83,42000.0,30.4052,30.4423,30.3959,30.4237,42000.0
2011-10-21 11:15:00,32.85,32.9,32.84,32.9,70000.0,30.4423,30.4886,30.433,30.4886,70000.0
2011-10-21 11:20:00,32.9,32.93,32.85,32.93,87000.0,30.4886,30.5164,30.4423,30.5164,87000.0
2011-10-21 11:25:00,32.93,32.93,32.87,32.89,36000.0,30.5164,30.5164,30.4608,30.4793,36000.0
2011-10-21 11:30:00,32.9,32.97,32.88,32.97,85000.0,30.4886,30.5535,30.4701,30.5535,85000.0
2011-10-21 11:35:00,32.93,32.95,32.93,32.94,28000.0,30.5164,30.5349,30.5164,30.5257,28000.0
2011-10-21 11:40:00,32.96,33.0,32.92,32.96,35000.0,30.5442,30.5813,30.5071,30.5442,35000.0
2011-10-21 11:45:00,32.98,32.98,32.9,32.93,15000.0,30.5627,30.5627,30.4886,30.5164,15000.0
2011-10-21 11:50:00,32.93,32.98,32.91,32.97,38000.0,30.5164,30.5627,30.4979,30.5535,38000.0
2011-10-21 11:55:00,32.96,33.01,32.92,32.93,90000.0,30.5442,30.5906,30.5071,30.5164,90000.0
2011-10-21 12:00:00,32.93,32.93,32.88,32.92,19000.0,30.5164,30.5164,30.4701,30.5071,19000.0
2011-10-21 12:05:00,32.9,32.93,32.89,32.89,32000.0,30.4886,30.5164,30.4793,30.4793,32000.0
2011-10-21 12:10:00,32.91,32.93,32.9,32.91,18000.0,30.4979,30.5164,30.4886,30.4979,18000.0
2011-10-21 12:15:00,32.9,32.95,32.9,32.92,16000.0,30.4886,30.5349,30.4886,30.5071,16000.0
2011-10-21 12:20:00,32.92,32.94,32.87,32.88,47000.0,30.5071,30.5257,30.4608,30.4701,47000.0
2011-10-21 12:25:00,32.92,32.93,32.89,32.9,77000.0,30.5071,30.5164,30.4793,30.4886,77000.0
2011-10-21 12:30:00,32.9,32.9,32.87,32.87,32000.0,30.4886,30.4886,30.4608,30.4608,32000.0
2011-10-21 12:35:00,32.89,32.9,32.86,32.86,84000.0,30.4793,30.4886,30.4515,30.4515,84000.0
2011-10-21 12:40:00,32.89,32.9,32.88,32.88,11000.0,30.4793,30.4886,30.4701,30.4701,11000.0
2011-10-21 12:45:00,32.88,32.93,32.88,32.9,37000.0,30.4701,30.5164,30.4701,30.4886,37000.0
2011-10-21 12:50:00,32.9,32.9,32.88,32.88,27000.0,30.4886,30.4886,30.4701,30.4701,27000.0
2011-10-21 12:55:00,32.88,32.92,32.86,32.88,45000.0,30.4701,30.5071,30.4515,30.4701,45000.0
2011-10-21 13:00:00,32.88,32.9,32.86,32.87,57000.0,30.4701,30.4886,30.4515,30.4608,57000.0
2011-10-21 13:05:00,32.87,32.89,32.85,32.88,83000.0,30.4608,30.4793,30.4423,30.4701,83000.0
2011-10-21 13:10:00,32.88,32.9,32.81,32.87,104000.0,30.4701,30.4886,30.4052,30.4608,104000.0
2011-10-21 13:15:00,32.86,32.94,32.85,32.91,141000.0,30.4515,30.5257,30.4423,30.4979,141000.0
2011-10-21 13:20:00,32.88,32.96,32.87,32.9,51000.0,30.4701,30.5442,30.4608,30.4886,51000.0
2011-10-21 13:25:00,32.87,32.91,32.86,32.88,64000.0,30.4608,30.4979,30.4515,30.4701,64000.0
2011-10-21 13:30:00,32.87,32.93,32.86,32.93,73000.0,30.4608,30.5164,30.4515,30.5164,73000.0
2011-10-21 13:35:00,32.9,32.93,32.86,32.9,59000.0,30.4886,30.5164,30.4515,30.4886,59000.0
2011-10-21 13:40:00,32.9,32.91,32.82,32.84,74000.0,30.4886,30.4979,30.4145,30.433,74000.0
2011-10-21 13:45:00,32.84,32.89,32.84,32.88,40000.0,30.433,30.4793,30.433,30.4701,40000.0
2011-10-21 13:50:00,32.89,32.91,32.87,32.9,41000.0,30.4793,30.4979,30.4608,30.4886,41000.0
2011-10-21 13:55:00,32.91,32.91,32.88,32.88,73000.0,30.4979,30.4979,30.4701,30.4701,73000.0
2011-10-21 14:00:00,32.88,32.95,32.87,32.93,67000.0,30.4701,30.5349,30.4608,30.5164,67000.0
2011-10-21 14:05:00,32.92,32.97,32.91,32.95,39000.0,30.5071,30.5535,30.4979,30.5349,39000.0
2011-10-21 14:10:00,32.97,32.98,32.94,32.98,56000.0,30.5535,30.5627,30.5257,30.5627,56000.0
2011-10-21 14:15:00,32.98,32.99,32.94,32.94,38000.0,30.5627,30.572,30.5257,30.5257,38000.0
2011-10-21 14:20:00,32.95,32.99,32.94,32.98,59000.0,30.5349,30.572,30.5257,30.5627,59000.0
2011-10-21 14:25:00,32.98,32.99,32.94,32.96,49000.0,30.5627,30.572,30.5257,30.5442,49000.0
2011-10-21 14:30:00,32.96,32.98,32.9,32.91,50000.0,30.5442,30.5627,30.4886,30.4979,50000.0
2011-10-21 14:35:00,32.91,32.96,32.89,32.94,56000.0,30.4979,30.5442,30.4793,30.5257,56000.0
2011-10-21 14:40:00,32.92,32.99,32.92,32.98,45000.0,30.5071,30.572,30.5071,30.5627,45000.0
2011-10-21 14:45:00,32.98,32.99,32.94,32.99,73000.0,30.5627,30.572,30.5257,30.572,73000.0
2011-10-21 14:50:00,32.98,32.99,32.96,32.98,59000.0,30.5627,30.572,30.5442,30.5627,59000.0
2011-10-21 14:55:00,32.98,33.0,32.95,33.0,35000.0,30.5627,30.5813,30.5349,30.5813,35000.0
2011-10-21 15:00:00,33.0,33.07,32.98,33.06,221000.0,30.5813,30.6462,30.5627,30.6369,221000.0
2011-10-21 15:05:00,33.05,33.09,33.04,33.06,184000.0,30.6276,30.6647,30.6184,30.6369,184000.0
2011-10-21 15:10:00,33.05,33.08,33.03,33.03,61000.0,30.6276,30.6554,30.6091,30.6091,61000.0
2011-10-21 15:15:00,33.02,33.06,33.02,33.06,50000.0,30.5998,30.6369,30.5998,30.6369,50000.0
2011-10-21 15:20:00,33.05,33.11,33.04,33.11,129000.0,30.6276,30.6832,30.6184,30.6832,129000.0
2011-10-21 15:25:00,33.1,33.11,33.05,33.05,140000.0,30.674,30.6832,30.6276,30.6276,140000.0
2011-10-21 15:30:00,33.06,33.1,33.05,33.08,95000.0,30.6369,30.674,30.6276,30.6554,95000.0
2011-10-21 15:35:00,33.08,33.12,33.07,33.1,145000.0,30.6554,30.6925,30.6462,30.674,145000.0
2011-10-21 15:40:00,33.11,33.11,33.06,33.07,203000.0,30.6832,30.6832,30.6369,30.6462,203000.0
2011-10-21 15:45:00,33.08,33.15,33.07,33.14,254000.0,30.6554,30.7203,30.6462,30.711,254000.0
2011-10-21 15:50:00,33.14,33.29,33.14,33.26,606000.0,30.711,30.85,30.711,30.8222,606000.0
2011-10-21 15:55:00,33.26,33.36,33.18,33.34,869000.0,30.8222,30.9149,30.7481,30.8964,869000.0
2011-10-24 09:30:00,33.28,33.45,33.28,33.36,208000.0,30.8408,30.9983,30.8408,30.9149,208000.0
2011-10-24 09:35:00,33.38,33.68,33.36,33.6,153000.0,30.9334,31.2114,30.9149,31.1373,153000.0
2011-10-24 09:40:00,33.62,33.74,33.6,33.74,205000.0,31.1558,31.267,31.1373,31.267,205000.0
2011-10-24 09:45:00,33.74,33.74,33.6,33.69,122000.0,31.267,31.267,31.1373,31.2207,122000.0
2011-10-24 09:50:00,33.71,33.76,33.67,33.68,66000.0,31.2392,31.2856,31.2022,31.2114,66000.0
2011-10-24 09:55:00,33.7,33.71,33.64,33.68,37000.0,31.23,31.2392,31.1744,31.2114,37000.0
2011-10-24 10:00:00,33.69,33.71,33.6,33.61,66000.0,31.2207,31.2392,31.1373,31.1466,66000.0
2011-10-24 10:05:00,33.62,33.65,33.61,33.62,37000.0,31.1558,31.1836,31.1466,31.1558,37000.0
2011-10-24 10:10:00,33.65,33.65,33.44,33.5,168000.0,31.1836,31.1836,30.989,31.0446,168000.0
2011-10-24 10:15:00,33.5,33.62,33.48,33.61,154000.0,31.0446,31.1558,31.0261,31.1466,154000.0
2011-10-24 10:20:00,33.6,33.71,33.6,33.63,140000.0,31.1373,31.2392,31.1373,31.1651,140000.0
2011-10-24 10:25:00,33.62,33.71,33.62,33.69,121000.0,31.1558,31.2392,31.1558,31.2207,121000.0
2011-10-24 10:30:00,33.7,33.7,33.6,33.66,84000.0,31.23,31.23,31.1373,31.1929,84000.0
2011-10-24 10:35:00,33.66,33.67,33.57,33.57,50000.0,31.1929,31.2022,31.1095,31.1095,50000.0
2011-10-24 10:40:00,33.59,33.61,33.5,33.57,133000.0,31.128,31.1466,31.0446,31.1095,133000.0
2011-10-24 10:45:00,33.58,33.59,33.52,33.57,70000.0,31.1188,31.128,31.0632,31.1095,70000.0
2011-10-24 10:50:00,33.56,33.58,33.53,33.55,51000.0,31.1002,31.1188,31.0724,31.091,51000.0
2011-10-24 10:55:00,33.56,33.63,33.56,33.61,82000.0,31.1002,31.1651,31.1002,31.1466,82000.0
2011-10-24 11:00:00,33.6,33.67,33.6,33.64,81000.0,31.1373,31.2022,31.1373,31.1744,81000.0
2011-10-24 11:05:00,33.65,33.68,33.63,33.63,38000.0,31.1836,31.2114,31.1651,31.1651,38000.0
2011-10-24 11:10:00,33.63,33.64,33.58,33.62,88000.0,31.1651,31.1744,31.1188,31.1558,88000.0
2011-10-24 11:15:00,33.61,33.66,33.6,33.64,47000.0,31.1466,31.1929,31.1373,31.1744,47000.0
2011-10-24 11:20:00,33.63,33.72,33.62,33.71,98000.0,31.1651,31.2485,31.1558,31.2392,98000.0
2011-10-24 11:25:00,33.71,33.75,33.71,33.73,63000.0,31.2392,31.2763,31.2392,31.2578,63000.0
2011-10-24 11:30:00,33.72,33.74,33.67,33.67,114000.0,31.2485,31.267,31.2022,31.2022,114000.0
2011-10-24 11:35:00,33.68,33.7,33.63,33.65,115000.0,31.2114,31.23,31.1651,31.1836,115000.0
2011-10-24 11:40:00,33.67,33.7,33.64,33.69,93000.0,31.2022,31.23,31.1744,31.2207,93000.0
2011-10-24 11:45:00,33.7,33.73,33.66,33.7,101000.0,31.23,31.2578,31.1929,31.23,101000.0
2011-10-24 11:50:00,33.7,33.7,33.64,33.67,31000.0,31.23,31.23,31.1744,31.2022,31000.0
2011-10-24 11:55:00,33.69,33.71,33.66,33.7,89000.0,31.2207,31.2392,31.1929,31.23,89000.0
2011-10-24 12:00:00,33.7,33.74,33.65,33.69,158000.0,31.23,31.267,31.1836,31.2207,158000.0
2011-10-24 12:05:00,33.67,33.69,33.65,33.68,25000.0,31.2022,31.2207,31.1836,31.2114,25000.0
2011-10-24 12:10:00,33.71,33.75,33.71,33.73,44000.0,31.2392,31.2763,31.2392,31.2578,44000.0
2011-10-24 12:15:00,33.72,33.75,33.71,33.74,85000.0,31.2485,31.2763,31.2392,31.267,85000.0
2011-10-24 12:20:00,33.74,33.75,33.69,33.72,31000.0,31.267,31.2763,31.2207,31.2485,31000.0
2011-10-24 12:25:00,33.7,33.74,33.68,33.74,82000.0,31.23,31.267,31.2114,31.267,82000.0
2011-10-24 12:30:00,33.74,33.75,33.71,33.72,54000.0,31.267,31.2763,31.2392,31.2485,54000.0
2011-10-24 12:35:00,33.69,33.7,33.64,33.69,24000.0,31.2207,31.23,31.1744,31.2207,24000.0
2011-10-24 12:40:00,33.68,33.69,33.66,33.69,27000.0,31.2114,31.2207,31.1929,31.2207,27000.0
2011-10-24 12:45:00,33.68,33.68,33.57,33.61,56000.0,31.2114,31.2114,31.1095,31.1466,56000.0
2011-10-24 12:50:00,33.62,33.67,33.6,33.67,9000.0,31.1558,31.2022,31.1373,31.2022,9000.0
2011-10-24 12:55:00,33.64,33.68,33.64,33.67,57000.0,31.1744,31.2114,31.1744,31.2022,57000.0
2011-10-24 13:00:00,33.66,33.7,33.66,33.7,53000.0,31.1929,31.23,31.1929,31.23,53000.0
2011-10-24 13:05:00,33.66,33.7,33.65,33.68,45000.0,31.1929,31.23,31.1836,31.2114,45000.0
2011-10-24 13:10:00,33.69,33.75,33.69,33.72,49000.0,31.2207,31.2763,31.2207,31.2485,49000.0
2011-10-24 13:15:00,33.73,33.74,33.7,33.73,13000.0,31.2578,31.267,31.23,31.2578,13000.0
2011-10-24 13:20:00,33.74,33.74,33.71,33.72,27000.0,31.267,31.267,31.2392,31.2485,27000.0
2011-10-24 13:25:00,33.74,33.75,33.71,33.74,53000.0,31.267,31.2763,31.2392,31.267,53000.0
2011-10-24 13:30:00,33.75,33.76,33.74,33.76,30000.0,31.2763,31.2856,31.267,31.2856,30000.0
2011-10-24 13:35:00,33.76,33.78,33.75,33.77,40000.0,31.2856,31.3041,31.2763,31.2948,40000.0
2011-10-24 13:40:00,33.77,33.83,33.77,33.82,75000.0,31.2948,31.3504,31.2948,31.3412,75000.0
2011-10-24 13:45:00,33.83,33.92,33.82,33.92,123000.0,31.3504,31.4339,31.3412,31.4339,123000.0
2011-10-24 13:50:00,33.92,33.96,33.91,33.96,139000.0,31.4339,31.4709,31.4246,31.4709,139000.0
2011-10-24 13:55:00,33.96,33.98,33.92,33.92,61000.0,31.4709,31.4895,31.4339,31.4339,61000.0
2011-10-24 14:00:00,33.91,33.92,33.88,33.88,60000.0,31.4246,31.4339,31.3968,31.3968,60000.0
2011-10-24 14:05:00,33.87,33.9,33.83,33.83,73000.0,31.3875,31.4153,31.3504,31.3504,73000.0
2011-10-24 14:10:00,33.83,33.84,33.76,33.76,47000.0,31.3504,31.3597,31.2856,31.2856,47000.0
2011-10-24 14:15:00,33.76,33.77,33.74,33.77,68000.0,31.2856,31.2948,31.267,31.2948,68000.0
2011-10-24 14:20:00,33.74,33.8,33.74,33.8,67000.0,31.267,31.3226,31.267,31.3226,67000.0
2011-10-24 14:25:00,33.8,33.85,33.8,33.82,46000.0,31.3226,31.369,31.3226,31.3412,46000.0
2011-10-24 14:30:00,33.82,33.84,33.79,33.79,46000.0,31.3412,31.3597,31.3134,31.3134,46000.0
2011-10-24 14:35:00,33.8,33.81,33.77,33.81,37000.0,31.3226,31.3319,31.2948,31.3319,37000.0
2011-10-24 14:40:00,33.81,33.83,33.76,33.8,77000.0,31.3319,31.3504,31.2856,31.3226,77000.0
2011-10-24 14:45:00,33.81,33.85,33.78,33.78,86000.0,31.3319,31.369,31.3041,31.3041,86000.0
2011-10-24 14:50:00,33.77,33.83,33.77,33.8,31000.0,31.2948,31.3504,31.2948,31.3226,31000.0
2011-10-24 14:55:00,33.8,33.82,33.77,33.79,58000.0,31.3226,31.3412,31.2948,31.3134,58000.0
2011-10-24 15:00:00,33.8,33.89,33.8,33.87,92000.0,31.3226,31.4061,31.3226,31.3875,92000.0
2011-10-24 15:05:00,33.87,33.87,33.78,33.82,98000.0,31.3875,31.3875,31.3041,31.3412,98000.0
2011-10-24 15:10:00,33.82,33.82,33.77,33.8,37000.0,31.3412,31.3412,31.2948,31.3226,37000.0
2011-10-24 15:15:00,33.79,33.81,33.75,33.78,23000.0,31.3134,31.3319,31.2763,31.3041,23000.0
2011-10-24 15:20:00,33.79,33.81,33.75,33.75,65000.0,31.3134,31.3319,31.2763,31.2763,65000.0
2011-10-24 15:25:00,33.75,33.78,33.69,33.72,93000.0,31.2763,31.3041,31.2207,31.2485,93000.0
2011-10-24 15:30:00,33.71,33.74,33.69,33.72,108000.0,31.2392,31.267,31.2207,31.2485,108000.0
2011-10-24 15:35:00,33.71,33.79,33.7,33.76,114000.0,31.2392,31.3134,31.23,31.2856,114000.0
2011-10-24 15:40:00,33.78,33.83,33.76,33.8,234000.0,31.3041,31.3504,31.2856,31.3226,234000.0
2011-10-24 15:45:00,33.8,33.82,33.76,33.76,240000.0,31.3226,31.3412,31.2856,31.2856,240000.0
2011-10-24 15:50:00,33.79,33.82,33.77,33.81,210000.0,31.3134,31.3412,31.2948,31.3319,210000.0
2011-10-24 15:55:00,33.8,34.11,33.8,34.07,951000.0,31.3226,31.6099,31.3226,31.5729,951000.0
2011-10-25 09:30:00,33.81,33.98,33.61,33.62,241000.0,31.3319,31.4895,31.1466,31.1558,241000.0
2011-10-25 09:35:00,33.62,33.7,33.29,33.47,191000.0,31.1558,31.23,30.85,31.0168,191000.0
2011-10-25 09:40:00,33.48,33.67,33.48,33.67,130000.0,31.0261,31.2022,31.0261,31.2022,130000.0
2011-10-25 09:45:00,33.67,33.82,33.63,33.63,95000.0,31.2022,31.3412,31.1651,31.1651,95000.0
2011-10-25 09:50:00,33.65,33.7,33.51,33.7,108000.0,31.1836,31.23,31.0539,31.23,108000.0
2011-10-25 09:55:00,33.71,33.72,33.59,33.6,96000.0,31.2392,31.2485,31.128,31.1373,96000.0
2011-10-25 10:00:00,33.54,33.71,33.5,33.58,94000.0,31.0817,31.2392,31.0446,31.1188,94000.0
2011-10-25 10:05:00,33.63,33.68,33.57,33.64,72000.0,31.1651,31.2114,31.1095,31.1744,72000.0
2011-10-25 10:10:00,33.67,33.69,33.6,33.62,95000.0,31.2022,31.2207,31.1373,31.1558,95000.0
2011-10-25 10:15:00,33.66,33.67,33.63,33.64,50000.0,31.1929,31.2022,31.1651,31.1744,50000.0
2011-10-25 10:20:00,33.65,33.7,33.64,33.67,81000.0,31.1836,31.23,31.1744,31.2022,81000.0
2011-10-25 10:25:00,33.68,33.73,33.64,33.69,95000.0,31.2114,31.2578,31.1744,31.2207,95000.0
2011-10-25 10:30:00,33.69,33.71,33.6,33.61,83000.0,31.2207,31.2392,31.1373,31.1466,83000.0
2011-10-25 10:35:00,33.61,33.61,33.5,33.55,112000.0,31.1466,31.1466,31.0446,31.091,112000.0
2011-10-25 10:40:00,33.56,33.58,33.54,33.56,98000.0,31.1002,31.1188,31.0817,31.1002,98000.0
2011-10-25 10:45:00,33.57,33.57,33.52,33.57,80000.0,31.1095,31.1095,31.0632,31.1095,80000.0
2011-10-25 10:50:00,33.55,33.63,33.52,33.58,59000.0,31.091,31.1651,31.0632,31.1188,59000.0
2011-10-25 10:55:00,33.54,33.6,33.54,33.59,83000.0,31.0817,31.1373,31.0817,31.128,83000.0
2011-10-25 11:00:00,33.56,33.58,33.41,33.41,108000.0,31.1002,31.1188,30.9612,30.9612,108000.0
2011-10-25 11:05:00,33.43,33.46,33.37,33.42,88000.0,30.9798,31.0076,30.9242,30.9705,88000.0
2011-10-25 11:10:00,33.43,33.45,33.39,33.43,39000.0,30.9798,30.9983,30.9427,30.9798,39000.0
2011-10-25 11:15:00,33.43,33.43,33.38,33.4,22000.0,30.9798,30.9798,30.9334,30.952,22000.0
2011-10-25 11:20:00,33.41,33.43,33.38,33.43,42000.0,30.9612,30.9798,30.9334,30.9798,42000.0
2011-10-25 11:25:00,33.41,33.42,33.39,33.41,50000.0,30.9612,30.9705,30.9427,30.9612,50000.0
2011-10-25 11:30:00,33.39,33.45,33.39,33.43,71000.0,30.9427,30.9983,30.9427,30.9798,71000.0
2011-10-25 11:35:00,33.43,33.46,33.4,33.41,109000.0,30.9798,31.0076,30.952,30.9612,109000.0
2011-10-25 11:40:00,33.41,33.44,33.39,33.39,76000.0,30.9612,30.989,30.9427,30.9427,76000.0
2011-10-25 11:45:00,33.39,33.42,33.38,33.38,36000.0,30.9427,30.9705,30.9334,30.9334,36000.0
2011-10-25 11:50:00,33.38,33.42,33.35,33.4,71000.0,30.9334,30.9705,30.9056,30.952,71000.0
2011-10-25 11:55:00,33.39,33.42,33.37,33.41,30000.0,30.9427,30.9705,30.9242,30.9612,30000.0
2011-10-25 12:00:00,33.4,33.44,33.34,33.34,34000.0,30.952,30.989,30.8964,30.8964,34000.0
2011-10-25 12:05:00,33.35,33.48,33.35,33.48,61000.0,30.9056,31.0261,30.9056,31.0261,61000.0
2011-10-25 12:10:00,33.45,33.46,33.42,33.46,41000.0,30.9983,31.0076,30.9705,31.0076,41000.0
2011-10-25 12:15:00,33.48,33.54,33.48,33.54,34000.0,31.0261,31.0817,31.0261,31.0817,34000.0
2011-10-25 12:20:00,33.54,33.55,33.51,33.55,17000.0,31.0817,31.091,31.0539,31.091,17000.0
2011-10-25 12:25:00,33.55,33.57,33.53,33.53,47000.0,31.091,31.1095,31.0724,31.0724,47000.0
2011-10-25 12:30:00,33.53,33.54,33.5,33.53,33000.0,31.0724,31.0817,31.0446,31.0724,33000.0
2011-10-25 12:35:00,33.52,33.53,33.47,33.47,52000.0,31.0632,31.0724,31.0168,31.0168,52000.0
2011-10-25 12:40:00,33.46,33.47,33.4,33.41,51000.0,31.0076,31.0168,30.952,30.9612,51000.0
2011-10-25 12:45:00,33.41,33.41,33.35,33.41,57000.0,30.9612,30.9612,30.9056,30.9612,57000.0
2011-10-25 12:50:00,33.41,33.44,33.38,33.44,40000.0,30.9612,30.989,30.9334,30.989,40000.0
2011-10-25 12:55:00,33.43,33.47,33.4,33.43,34000.0,30.9798,31.0168,30.952,30.9798,34000.0
2011-10-25 13:00:00,33.43,33.49,33.43,33.46,105000.0,30.9798,31.0354,30.9798,31.0076,105000.0
2011-10-25 13:05:00,33.44,33.52,33.44,33.5,40000.0,30.989,31.0632,30.989,31.0446,40000.0
2011-10-25 13:10:00,33.5,33.54,33.46,33.47,90000.0,31.0446,31.0817,31.0076,31.0168,90000.0
2011-10-25 13:15:00,33.48,33.48,33.44,33.46,26000.0,31.0261,31.0261,30.989,31.0076,26000.0
2011-10-25 13:20:00,33.45,33.5,33.44,33.45,32000.0,30.9983,31.0446,30.989,30.9983,32000.0
2011-10-25 13:25:00,33.45,33.47,33.42,33.44,25000.0,30.9983,31.0168,30.9705,30.989,25000.0
2011-10-25 13:30:00,33.43,33.44,33.37,33.42,38000.0,30.9798,30.989,30.9242,30.9705,38000.0
2011-10-25 13:35:00,33.41,33.46,33.4,33.4,27000.0,30.9612,31.0076,30.952,30.952,27000.0
2011-10-25 13:40:00,33.36,33.41,33.35,33.39,33000.0,30.9149,30.9612,30.9056,30.9427,33000.0
2011-10-25 13:45:00,33.39,33.41,33.34,33.36,32000.0,30.9427,30.9612,30.8964,30.9149,32000.0
2011-10-25 13:50:00,33.4,33.42,33.39,33.41,42000.0,30.952,30.9705,30.9427,30.9612,42000.0
2011-10-25 13:55:00,33.39,33.41,33.38,33.4,28000.0,30.9427,30.9612,30.9334,30.952,28000.0
2011-10-25 14:00:00,33.41,33.41,33.33,33.33,65000.0,30.9612,30.9612,30.8871,30.8871,65000.0
2011-10-25 14:05:00,33.34,33.39,33.33,33.39,59000.0,30.8964,30.9427,30.8871,30.9427,59000.0
2011-10-25 14:10:00,33.35,33.36,33.31,33.31,56000.0,30.9056,30.9149,30.8686,30.8686,56000.0
2011-10-25 14:15:00,33.31,33.33,33.3,33.32,66000.0,30.8686,30.8871,30.8593,30.8778,66000.0
2011-10-25 14:20:00,33.33,33.34,33.29,33.31,153000.0,30.8871,30.8964,30.85,30.8686,153000.0
2011-10-25 14:25:00,33.32,33.33,33.29,33.29,54000.0,30.8778,30.8871,30.85,30.85,54000.0
2011-10-25 14:30:00,33.29,33.31,33.23,33.23,55000.0,30.85,30.8686,30.7944,30.7944,55000.0
2011-10-25 14:35:00,33.24,33.3,33.22,33.23,68000.0,30.8037,30.8593,30.7852,30.7944,68000.0
2011-10-25 14:40:00,33.24,33.35,33.23,33.35,65000.0,30.8037,30.9056,30.7944,30.9056,65000.0
2011-10-25 14:45:00,33.31,33.33,33.26,33.27,38000.0,30.8686,30.8871,30.8222,30.8315,38000.0
2011-10-25 14:50:00,33.27,33.3,33.23,33.25,63000.0,30.8315,30.8593,30.7944,30.813,63000.0
2011-10-25 14:55:00,33.24,33.3,33.23,33.27,55000.0,30.8037,30.8593,30.7944,30.8315,55000.0
2011-10-25 15:00:00,33.28,33.31,33.27,33.3,145000.0,30.8408,30.8686,30.8315,30.8593,145000.0
2011-10-25 15:05:00,33.29,33.3,33.23,33.23,88000.0,30.85,30.8593,30.7944,30.7944,88000.0
2011-10-25 15:10:00,33.24,33.24,33.13,33.13,211000.0,30.8037,30.8037,30.7018,30.7018,211000.0
2011-10-25 15:15:00,33.13,33.17,33.11,33.11,104000.0,30.7018,30.7388,30.6832,30.6832,104000.0
2011-10-25 15:20:00,33.12,33.14,33.0,33.0,115000.0,30.6925,30.711,30.5813,30.5813,115000.0
2011-10-25 15:25:00,33.02,33.04,32.99,32.99,153000.0,30.5998,30.6184,30.572,30.572,153000.0
2011-10-25 15:30:00,33.01,33.09,32.94,33.03,172000.0,30.5906,30.6647,30.5257,30.6091,172000.0
2011-10-25 15:35:00,33.03,33.06,32.95,32.96,148000.0,30.6091,30.6369,30.5349,30.5442,148000.0
2011-10-25 15:40:00,32.95,33.02,32.94,32.99,142000.0,30.5349,30.5998,30.5257,30.572,142000.0
2011-10-25 15:45:00,32.96,32.97,32.86,32.92,213000.0,30.5442,30.5535,30.4515,30.5071,213000.0
2011-10-25 15:50:00,32.9,32.91,32.84,32.85,262000.0,30.4886,30.4979,30.433,30.4423,262000.0
2011-10-25 15:55:00,32.84,32.87,32.7,32.77,838000.0,30.433,30.4608,30.3033,30.3681,838000.0
2011-10-26 09:30:00,33.26,33.3,33.04,33.14,252000.0,30.8222,30.8593,30.6184,30.711,252000.0
2011-10-26 09:35:00,33.16,33.16,32.98,33.12,147000.0,30.7296,30.7296,30.5627,30.6925,147000.0
2011-10-26 09:40:00,33.06,33.16,33.05,33.07,312000.0,30.6369,30.7296,30.6276,30.6462,312000.0
2011-10-26 09:45:00,33.1,33.2,33.08,33.17,169000.0,30.674,30.7666,30.6554,30.7388,169000.0
2011-10-26 09:50:00,33.17,33.22,33.1,33.21,117000.0,30.7388,30.7852,30.674,30.7759,117000.0
2011-10-26 09:55:00,33.21,33.25,33.1,33.17,95000.0,30.7759,30.813,30.674,30.7388,95000.0
2011-10-26 10:00:00,33.16,33.24,33.12,33.15,141000.0,30.7296,30.8037,30.6925,30.7203,141000.0
2011-10-26 10:05:00,33.19,33.2,33.1,33.13,56000.0,30.7574,30.7666,30.674,30.7018,56000.0
2011-10-26 10:10:00,33.1,33.11,33.04,33.04,120000.0,30.674,30.6832,30.6184,30.6184,120000.0
2011-10-26 10:15:00,33.05,33.05,32.97,32.99,138000.0,30.6276,30.6276,30.5535,30.572,138000.0
2011-10-26 10:20:00,32.97,33.09,32.97,32.97,117000.0,30.5535,30.6647,30.5535,30.5535,117000.0
2011-10-26 10:25:00,32.96,33.01,32.91,32.96,92000.0,30.5442,30.5906,30.4979,30.5442,92000.0
2011-10-26 10:30:00,32.95,32.96,32.86,32.94,186000.0,30.5349,30.5442,30.4515,30.5257,186000.0
2011-10-26 10:35:00,32.95,33.08,32.94,33.05,115000.0,30.5349,30.6554,30.5257,30.6276,115000.0
2011-10-26 10:40:00,33.03,33.05,32.9,32.9,87000.0,30.6091,30.6276,30.4886,30.4886,87000.0
2011-10-26 10:45:00,32.88,32.89,32.84,32.85,108000.0,30.4701,30.4793,30.433,30.4423,108000.0
2011-10-26 10:50:00,32.83,32.85,32.8,32.84,217000.0,30.4237,30.4423,30.3959,30.433,217000.0
2011-10-26 10:55:00,32.83,32.88,32.75,32.84,204000.0,30.4237,30.4701,30.3496,30.433,204000.0
2011-10-26 11:00:00,32.84,32.87,32.77,32.83,122000.0,30.433,30.4608,30.3681,30.4237,122000.0
2011-10-26 11:05:00,32.87,32.87,32.79,32.79,50000.0,30.4608,30.4608,30.3867,30.3867,50000.0
2011-10-26 11:10:00,32.79,32.9,32.77,32.9,125000.0,30.3867,30.4886,30.3681,30.4886,125000.0
2011-10-26 11:15:00,32.9,32.98,32.9,32.98,45000.0,30.4886,30.5627,30.4886,30.5627,45000.0
2011-10-26 11:20:00,32.96,32.98,32.83,32.84,226000.0,30.5442,30.5627,30.4237,30.433,226000.0
2011-10-26 11:25:00,32.85,32.94,32.84,32.93,104000.0,30.4423,30.5257,30.433,30.5164,104000.0
2011-10-26 11:30:00,32.93,33.02,32.93,32.98,138000.0,30.5164,30.5998,30.5164,30.5627,138000.0
2011-10-26 11:35:00,33.0,33.02,32.91,32.96,70000.0,30.5813,30.5998,30.4979,30.5442,70000.0
2011-10-26 11:40:00,32.95,33.05,32.95,33.04,79000.0,30.5349,30.6276,30.5349,30.6184,79000.0
2011-10-26 11:45:00,33.04,33.04,32.94,32.94,28000.0,30.6184,30.6184,30.5257,30.5257,28000.0
2011-10-26 11:50:00,32.92,32.95,32.9,32.93,64000.0,30.5071,30.5349,30.4886,30.5164,64000.0
2011-10-26 11:55:00,32.92,32.92,32.83,32.83,31000.0,30.5071,30.5071,30.4237,30.4237,31000.0
2011-10-26 12:00:00,32.83,32.88,32.79,32.88,83000.0,30.4237,30.4701,30.3867,30.4701,83000.0
2011-10-26 12:05:00,32.87,32.9,32.82,32.88,65000.0,30.4608,30.4886,30.4145,30.4701,65000.0
2011-10-26 12:10:00,32.89,32.89,32.81,32.84,18000.0,30.4793,30.4793,30.4052,30.433,18000.0
2011-10-26 12:15:00,32.82,32.9,32.82,32.87,44000.0,30.4145,30.4886,30.4145,30.4608,44000.0
2011-10-26 12:20:00,32.84,32.88,32.82,32.82,110000.0,30.433,30.4701,30.4145,30.4145,110000.0
2011-10-26 12:25:00,32.83,32.89,32.81,32.87,41000.0,30.4237,30.4793,30.4052,30.4608,41000.0
2011-10-26 12:30:00,32.87,32.87,32.8,32.81,129000.0,30.4608,30.4608,30.3959,30.4052,129000.0
2011-10-26 12:35:00,32.82,32.87,32.81,32.85,18000.0,30.4145,30.4608,30.4052,30.4423,18000.0
2011-10-26 12:40:00,32.84,32.85,32.76,32.76,41000.0,30.433,30.4423,30.3589,30.3589,41000.0
2011-10-26 12:45:00,32.76,32.8,32.7,32.7,59000.0,30.3589,30.3959,30.3033,30.3033,59000.0
2011-10-26 12:50:00,32.7,32.73,32.62,32.65,65000.0,30.3033,30.3311,30.2291,30.2569,65000.0
2011-10-26 12:55:00,32.62,32.65,32.55,32.58,76000.0,30.2291,30.2569,30.1643,30.1921,76000.0
2011-10-26 13:00:00,32.58,32.59,32.52,32.56,65000.0,30.1921,30.2013,30.1365,30.1735,65000.0
2011-10-26 13:05:00,32.55,32.58,32.51,32.51,51000.0,30.1643,30.1921,30.1272,30.1272,51000.0
2011-10-26 13:10:00,32.51,32.61,32.51,32.61,108000.0,30.1272,30.2199,30.1272,30.2199,108000.0
2011-10-26 13:15:00,32.62,32.62,32.58,32.6,61000.0,30.2291,30.2291,30.1921,30.2106,61000.0
2011-10-26 13:20:00,32.64,32.67,32.58,32.65,75000.0,30.2477,30.2755,30.1921,30.2569,75000.0
2011-10-26 13:25:00,32.66,32.7,32.64,32.67,73000.0,30.2662,30.3033,30.2477,30.2755,73000.0
2011-10-26 13:30:00,32.65,32.71,32.62,32.62,282000.0,30.2569,30.3125,30.2291,30.2291,282000.0
2011-10-26 13:35:00,32.62,32.67,32.57,32.58,337000.0,30.2291,30.2755,30.1828,30.1921,337000.0
2011-10-26 13:40:00,32.58,32.6,32.55,32.55,129000.0,30.1921,30.2106,30.1643,30.1643,129000.0
2011-10-26 13:45:00,32.55,32.6,32.46,32.57,170000.0,30.1643,30.2106,30.0809,30.1828,170000.0
2011-10-26 13:50:00,32.57,32.63,32.54,32.54,91000.0,30.1828,30.2384,30.155,30.155,91000.0
2011-10-26 13:55:00,32.56,32.62,32.5,32.55,74000.0,30.1735,30.2291,30.1179,30.1643,74000.0
2011-10-26 14:00:00,32.58,32.69,32.58,32.69,74000.0,30.1921,30.294,30.1921,30.294,74000.0
2011-10-26 14:05:00,32.68,32.81,32.65,32.8,87000.0,30.2847,30.4052,30.2569,30.3959,87000.0
2011-10-26 14:10:00,32.8,32.88,32.77,32.82,107000.0,30.3959,30.4701,30.3681,30.4145,107000.0
2011-10-26 14:15:00,32.84,32.88,32.77,32.77,80000.0,30.433,30.4701,30.3681,30.3681,80000.0
2011-10-26 14:20:00,32.73,32.81,32.73,32.79,61000.0,30.3311,30.4052,30.3311,30.3867,61000.0
2011-10-26 14:25:00,32.76,32.84,32.76,32.78,116000.0,30.3589,30.433,30.3589,30.3774,116000.0
2011-10-26 14:30:00,32.78,32.98,32.78,32.94,91000.0,30.3774,30.5627,30.3774,30.5257,91000.0
2011-10-26 14:35:00,32.95,32.96,32.9,32.94,159000.0,30.5349,30.5442,30.4886,30.5257,159000.0
2011-10-26 14:40:00,32.94,32.94,32.83,32.86,83000.0,30.5257,30.5257,30.4237,30.4515,83000.0
2011-10-26 14:45:00,32.86,32.89,32.8,32.83,80000.0,30.4515,30.4793,30.3959,30.4237,80000.0
2011-10-26 14:50:00,32.8,32.83,32.69,32.75,115000.0,30.3959,30.4237,30.294,30.3496,115000.0
2011-10-26 14:55:00,32.74,32.76,32.67,32.69,103000.0,30.3403,30.3589,30.2755,30.294,103000.0
2011-10-26 15:00:00,32.71,32.83,32.71,32.77,161000.0,30.3125,30.4237,30.3125,30.3681,161000.0
2011-10-26 15:05:00,32.78,32.83,32.78,32.81,86000.0,30.3774,30.4237,30.3774,30.4052,86000.0
2011-10-26 15:10:00,32.82,32.94,32.8,32.94,114000.0,30.4145,30.5257,30.3959,30.5257,114000.0
2011-10-26 15:15:00,32.94,33.03,32.92,32.94,202000.0,30.5257,30.6091,30.5071,30.5257,202000.0
2011-10-26 15:20:00,32.95,32.99,32.91,32.94,205000.0,30.5349,30.572,30.4979,30.5257,205000.0
2011-10-26 15:25:00,32.95,32.99,32.91,32.99,216000.0,30.5349,30.572,30.4979,30.572,216000.0
2011-10-26 15:30:00,32.98,33.11,32.93,33.09,229000.0,30.5627,30.6832,30.5164,30.6647,229000.0
2011-10-26 15:35:00,33.09,33.12,32.97,32.98,200000.0,30.6647,30.6925,30.5535,30.5627,200000.0
2011-10-26 15:40:00,32.97,33.05,32.93,32.99,185000.0,30.5535,30.6276,30.5164,30.572,185000.0
2011-10-26 15:45:00,32.97,33.0,32.79,32.89,225000.0,30.5535,30.5813,30.3867,30.4793,225000.0
2011-10-26 15:50:00,32.89,32.91,32.82,32.87,345000.0,30.4793,30.4979,30.4145,30.4608,345000.0
2011-10-26 15:55:00,32.88,32.96,32.84,32.9,609000.0,30.4701,30.5442,30.433,30.4886,609000.0
2011-10-27 09:30:00,33.6,33.95,33.12,33.87,979000.0,31.1373,31.4617,30.6925,31.3875,979000.0
2011-10-27 09:35:00,33.89,33.95,33.75,33.88,528000.0,31.4061,31.4617,31.2763,31.3968,528000.0
2011-10-27 09:40:00,33.93,34.14,33.87,34.12,755000.0,31.4431,31.6377,31.3875,31.6192,755000.0
2011-10-27 09:45:00,34.09,34.12,33.89,33.93,250000.0,31.5914,31.6192,31.4061,31.4431,250000.0
2011-10-27 09:50:00,33.93,34.06,33.91,34.03,188000.0,31.4431,31.5636,31.4246,31.5358,188000.0
2011-10-27 09:55:00,34.05,34.1,33.99,34.09,193000.0,31.5543,31.6007,31.4987,31.5914,193000.0
2011-10-27 10:00:00,34.06,34.07,33.98,33.99,175000.0,31.5636,31.5729,31.4895,31.4987,175000.0
2011-10-27 10:05:00,34.02,34.02,33.86,33.89,224000.0,31.5265,31.5265,31.3782,31.4061,224000.0
2011-10-27 10:10:00,33.89,34.05,33.89,34.01,225000.0,31.4061,31.5543,31.4061,31.5173,225000.0
2011-10-27 10:15:00,34.02,34.12,34.02,34.07,192000.0,31.5265,31.6192,31.5265,31.5729,192000.0
2011-10-27 10:20:00,34.1,34.3,34.08,34.27,520000.0,31.6007,31.786,31.5821,31.7582,520000.0
2011-10-27 10:25:00,34.27,34.38,34.27,34.3,396000.0,31.7582,31.8601,31.7582,31.786,396000.0
2011-10-27 10:30:00,34.31,34.4,34.26,34.38,395000.0,31.7953,31.8787,31.7489,31.8601,395000.0
2011-10-27 10:35:00,34.4,34.4,34.31,34.35,218000.0,31.8787,31.8787,31.7953,31.8323,218000.0
2011-10-27 10:40:00,34.34,34.35,34.09,34.1,252000.0,31.8231,31.8323,31.5914,31.6007,252000.0
2011-10-27 10:45:00,34.11,34.15,34.07,34.09,148000.0,31.6099,31.647,31.5729,31.5914,148000.0
2011-10-27 10:50:00,34.07,34.14,34.07,34.14,122000.0,31.5729,31.6377,31.5729,31.6377,122000.0
2011-10-27 10:55:00,34.11,34.21,34.11,34.18,187000.0,31.6099,31.7026,31.6099,31.6748,187000.0
2011-10-27 11:00:00,34.18,34.28,34.15,34.24,104000.0,31.6748,31.7675,31.647,31.7304,104000.0
2011-10-27 11:05:00,34.24,34.33,34.22,34.33,122000.0,31.7304,31.8138,31.7119,31.8138,122000.0
2011-10-27 11:10:00,34.32,34.39,34.32,34.38,115000.0,31.8045,31.8694,31.8045,31.8601,115000.0
2011-10-27 11:15:00,34.38,34.42,34.34,34.34,142000.0,31.8601,31.8972,31.8231,31.8231,142000.0
2011-10-27 11:20:00,34.34,34.35,34.28,34.31,190000.0,31.8231,31.8323,31.7675,31.7953,190000.0
2011-10-27 11:25:00,34.28,34.3,34.24,34.28,87000.0,31.7675,31.786,31.7304,31.7675,87000.0
2011-10-27 11:30:00,34.3,34.35,34.24,34.31,110000.0,31.786,31.8323,31.7304,31.7953,110000.0
2011-10-27 11:35:00,34.32,34.42,34.32,34.42,52000.0,31.8045,31.8972,31.8045,31.8972,52000.0
2011-10-27 11:40:00,34.41,34.41,34.33,34.36,50000.0,31.8879,31.8879,31.8138,31.8416,50000.0
2011-10-27 11:45:00,34.38,34.46,34.36,34.36,104000.0,31.8601,31.9343,31.8416,31.8416,104000.0
2011-10-27 11:50:00,34.35,34.36,34.29,34.32,90000.0,31.8323,31.8416,31.7767,31.8045,90000.0
2011-10-27 11:55:00,34.31,34.38,34.31,34.35,61000.0,31.7953,31.8601,31.7953,31.8323,61000.0
2011-10-27 12:00:00,34.37,34.47,34.36,34.44,100000.0,31.8509,31.9435,31.8416,31.9157,100000.0
2011-10-27 12:05:00,34.44,34.48,34.44,34.48,67000.0,31.9157,31.9528,31.9157,31.9528,67000.0
2011-10-27 12:10:00,34.47,34.52,34.47,34.52,112000.0,31.9435,31.9899,31.9435,31.9899,112000.0
2011-10-27 12:15:00,34.5,34.55,34.46,34.46,68000.0,31.9713,32.0177,31.9343,31.9343,68000.0
2011-10-27 12:20:00,34.46,34.5,34.44,34.47,71000.0,31.9343,31.9713,31.9157,31.9435,71000.0
2011-10-27 12:25:00,34.46,34.52,34.46,34.51,112000.0,31.9343,31.9899,31.9343,31.9806,112000.0
2011-10-27 12:30:00,34.47,34.55,34.47,34.51,127000.0,31.9435,32.0177,31.9435,31.9806,127000.0
2011-10-27 12:35:00,34.51,34.52,34.42,34.43,76000.0,31.9806,31.9899,31.8972,31.9065,76000.0
2011-10-27 12:40:00,34.4,34.52,34.4,34.52,101000.0,31.8787,31.9899,31.8787,31.9899,101000.0
2011-10-27 12:45:00,34.5,34.52,34.43,34.43,141000.0,31.9713,31.9899,31.9065,31.9065,141000.0
2011-10-27 12:50:00,34.45,34.46,34.36,34.36,129000.0,31.925,31.9343,31.8416,31.8416,129000.0
2011-10-27 12:55:00,34.36,34.4,34.36,34.39,50000.0,31.8416,31.8787,31.8416,31.8694,50000.0
2011-10-27 13:00:00,34.38,34.48,34.37,34.48,93000.0,31.8601,31.9528,31.8509,31.9528,93000.0
2011-10-27 13:05:00,34.48,34.5,34.45,34.45,137000.0,31.9528,31.9713,31.925,31.925,137000.0
2011-10-27 13:10:00,34.45,34.49,34.39,34.48,161000.0,31.925,31.9621,31.8694,31.9528,161000.0
2011-10-27 13:15:00,34.48,34.49,34.41,34.46,67000.0,31.9528,31.9621,31.8879,31.9343,67000.0
2011-10-27 13:20:00,34.46,34.48,34.42,34.46,91000.0,31.9343,31.9528,31.8972,31.9343,91000.0
2011-10-27 13:25:00,34.46,34.5,34.45,34.45,78000.0,31.9343,31.9713,31.925,31.925,78000.0
2011-10-27 13:30:00,34.44,34.5,34.41,34.49,126000.0,31.9157,31.9713,31.8879,31.9621,126000.0
2011-10-27 13:35:00,34.5,34.52,34.48,34.52,97000.0,31.9713,31.9899,31.9528,31.9899,97000.0
2011-10-27 13:40:00,34.52,34.54,34.49,34.5,96000.0,31.9899,32.0084,31.9621,31.9713,96000.0
2011-10-27 13:45:00,34.49,34.55,34.47,34.55,197000.0,31.9621,32.0177,31.9435,32.0177,197000.0
2011-10-27 13:50:00,34.55,34.58,34.55,34.55,94000.0,32.0177,32.0455,32.0177,32.0177,94000.0
2011-10-27 13:55:00,34.56,34.6,34.54,34.6,214000.0,32.0269,32.064,32.0084,32.064,214000.0
2011-10-27 14:00:00,34.63,34.66,34.6,34.62,294000.0,32.0918,32.1196,32.064,32.0825,294000.0
2011-10-27 14:05:00,34.63,34.66,34.57,34.58,61000.0,32.0918,32.1196,32.0362,32.0455,61000.0
2011-10-27 14:10:00,34.56,34.65,34.54,34.63,193000.0,32.0269,32.1103,32.0084,32.0918,193000.0
2011-10-27 14:15:00,34.64,34.66,34.59,34.62,80000.0,32.1011,32.1196,32.0547,32.0825,80000.0
2011-10-27 14:20:00,34.62,34.65,34.52,34.59,132000.0,32.0825,32.1103,31.9899,32.0547,132000.0
2011-10-27 14:25:00,34.56,34.65,34.53,34.61,88000.0,32.0269,32.1103,31.9991,32.0733,88000.0
2011-10-27 14:30:00,34.61,34.69,34.57,34.69,85000.0,32.0733,32.1474,32.0362,32.1474,85000.0
2011-10-27 14:35:00,34.69,34.8,34.68,34.77,195000.0,32.1474,32.2494,32.1381,32.2216,195000.0
2011-10-27 14:40:00,34.77,34.82,34.74,34.77,321000.0,32.2216,32.2679,32.1938,32.2216,321000.0
2011-10-27 14:45:00,34.78,34.79,34.7,34.7,124000.0,32.2308,32.2401,32.1567,32.1567,124000.0
2011-10-27 14:50:00,34.67,34.74,34.65,34.73,76000.0,32.1289,32.1938,32.1103,32.1845,76000.0
2011-10-27 14:55:00,34.73,34.79,34.71,34.75,84000.0,32.1845,32.2401,32.1659,32.203,84000.0
2011-10-27 15:00:00,34.77,34.86,34.77,34.86,228000.0,32.2216,32.305,32.2216,32.305,228000.0
2011-10-27 15:05:00,34.85,34.96,34.83,34.89,156000.0,32.2957,32.3976,32.2772,32.3328,156000.0
2011-10-27 15:10:00,34.89,34.91,34.85,34.88,164000.0,32.3328,32.3513,32.2957,32.3235,164000.0
2011-10-27 15:15:00,34.86,34.87,34.82,34.84,173000.0,32.305,32.3142,32.2679,32.2864,173000.0
2011-10-27 15:20:00,34.84,34.95,34.83,34.95,149000.0,32.2864,32.3884,32.2772,32.3884,149000.0
2011-10-27 15:25:00,34.96,34.96,34.89,34.89,125000.0,32.3976,32.3976,32.3328,32.3328,125000.0
2011-10-27 15:30:00,34.88,34.89,34.81,34.83,218000.0,32.3235,32.3328,32.2586,32.2772,218000.0
2011-10-27 15:35:00,34.83,34.89,34.82,34.88,146000.0,32.2772,32.3328,32.2679,32.3235,146000.0
2011-10-27 15:40:00,34.87,34.93,34.84,34.88,180000.0,32.3142,32.3698,32.2864,32.3235,180000.0
2011-10-27 15:45:00,34.91,34.92,34.64,34.67,449000.0,32.3513,32.3606,32.1011,32.1289,449000.0
2011-10-27 15:50:00,34.67,34.73,34.6,34.6,385000.0,32.1289,32.1845,32.064,32.064,385000.0
2011-10-27 15:55:00,34.6,34.9,34.6,34.89,921000.0,32.064,32.342,32.064,32.3328,921000.0
2011-10-28 09:30:00,34.66,34.96,34.62,34.9,256000.0,32.1196,32.3976,32.0825,32.342,256000.0
2011-10-28 09:35:00,34.98,35.17,34.88,35.13,212000.0,32.4162,32.5922,32.3235,32.5552,212000.0
2011-10-28 09:40:00,35.07,35.17,34.89,34.89,91000.0,32.4996,32.5922,32.3328,32.3328,91000.0
2011-10-28 09:45:00,34.92,35.0,34.89,34.92,98000.0,32.3606,32.4347,32.3328,32.3606,98000.0
2011-10-28 09:50:00,34.92,35.1,34.9,35.05,73000.0,32.3606,32.5274,32.342,32.481,73000.0
2011-10-28 09:55:00,35.1,35.1,35.01,35.09,102000.0,32.5274,32.5274,32.444,32.5181,102000.0
2011-10-28 10:00:00,35.07,35.12,35.02,35.02,144000.0,32.4996,32.5459,32.4532,32.4532,144000.0
2011-10-28 10:05:00,35.07,35.07,35.0,35.03,70000.0,32.4996,32.4996,32.4347,32.4625,70000.0
2011-10-28 10:10:00,35.03,35.12,35.0,35.03,152000.0,32.4625,32.5459,32.4347,32.4625,152000.0
2011-10-28 10:15:00,35.02,35.08,35.02,35.07,67000.0,32.4532,32.5088,32.4532,32.4996,67000.0
2011-10-28 10:20:00,35.05,35.13,35.05,35.11,77000.0,32.481,32.5552,32.481,32.5366,77000.0
2011-10-28 10:25:00,35.13,35.2,35.09,35.17,70000.0,32.5552,32.62,32.5181,32.5922,70000.0
2011-10-28 10:30:00,35.16,35.31,35.15,35.21,261000.0,32.583,32.722,32.5737,32.6293,261000.0
2011-10-28 10:35:00,35.19,35.25,35.15,35.25,92000.0,32.6108,32.6664,32.5737,32.6664,92000.0
2011-10-28 10:40:00,35.26,35.27,35.15,35.21,186000.0,32.6756,32.6849,32.5737,32.6293,186000.0
2011-10-28 10:45:00,35.21,35.26,35.2,35.22,54000.0,32.6293,32.6756,32.62,32.6386,54000.0
2011-10-28 10:50:00,35.23,35.27,35.2,35.27,81000.0,32.6478,32.6849,32.62,32.6849,81000.0
2011-10-28 10:55:00,35.26,35.29,35.25,35.27,75000.0,32.6756,32.7034,32.6664,32.6849,75000.0
2011-10-28 11:00:00,35.27,35.39,35.27,35.35,132000.0,32.6849,32.7961,32.6849,32.759,132000.0
2011-10-28 11:05:00,35.35,35.39,35.3,35.38,110000.0,32.759,32.7961,32.7127,32.7868,110000.0
2011-10-28 11:10:00,35.37,35.4,35.35,35.38,224000.0,32.7776,32.8054,32.759,32.7868,224000.0
2011-10-28 11:15:00,35.39,35.39,35.3,35.35,151000.0,32.7961,32.7961,32.7127,32.759,151000.0
2011-10-28 11:20:00,35.35,35.47,35.35,35.44,162000.0,32.759,32.8702,32.759,32.8424,162000.0
2011-10-28 11:25:00,35.45,35.47,35.41,35.44,115000.0,32.8517,32.8702,32.8146,32.8424,115000.0
2011-10-28 11:30:00,35.44,35.5,35.44,35.48,84000.0,32.8424,32.898,32.8424,32.8795,84000.0
2011-10-28 11:35:00,35.49,35.49,35.36,35.36,129000.0,32.8888,32.8888,32.7683,32.7683,129000.0
2011-10-28 11:40:00,35.35,35.37,35.31,35.33,100000.0,32.759,32.7776,32.722,32.7405,100000.0
2011-10-28 11:45:00,35.33,35.39,35.33,35.36,175000.0,32.7405,32.7961,32.7405,32.7683,175000.0
2011-10-28 11:50:00,35.36,35.36,35.25,35.27,186000.0,32.7683,32.7683,32.6664,32.6849,186000.0
2011-10-28 11:55:00,35.26,35.32,35.26,35.29,66000.0,32.6756,32.7312,32.6756,32.7034,66000.0
2011-10-28 12:00:00,35.29,35.29,35.25,35.29,63000.0,32.7034,32.7034,32.6664,32.7034,63000.0
2011-10-28 12:05:00,35.28,35.32,35.28,35.29,63000.0,32.6942,32.7312,32.6942,32.7034,63000.0
2011-10-28 12:10:00,35.28,35.29,35.27,35.28,108000.0,32.6942,32.7034,32.6849,32.6942,108000.0
2011-10-28 12:15:00,35.29,35.29,35.2,35.21,139000.0,32.7034,32.7034,32.62,32.6293,139000.0
2011-10-28 12:20:00,35.22,35.23,35.2,35.22,109000.0,32.6386,32.6478,32.62,32.6386,109000.0
2011-10-28 12:25:00,35.21,35.24,35.2,35.23,68000.0,32.6293,32.6571,32.62,32.6478,68000.0
2011-10-28 12:30:00,35.22,35.32,35.22,35.31,66000.0,32.6386,32.7312,32.6386,32.722,66000.0
2011-10-28 12:35:00,35.31,35.35,35.27,35.3,73000.0,32.722,32.759,32.6849,32.7127,73000.0
2011-10-28 12:40:00,35.3,35.3,35.24,35.27,50000.0,32.7127,32.7127,32.6571,32.6849,50000.0
2011-10-28 12:45:00,35.27,35.38,35.27,35.37,82000.0,32.6849,32.7868,32.6849,32.7776,82000.0
2011-10-28 12:50:00,35.4,35.4,35.33,35.37,84000.0,32.8054,32.8054,32.7405,32.7776,84000.0
2011-10-28 12:55:00,35.36,35.39,35.34,35.39,58000.0,32.7683,32.7961,32.7498,32.7961,58000.0
2011-10-28 13:00:00,35.39,35.4,35.39,35.39,22000.0,32.7961,32.8054,32.7961,32.7961,22000.0
2011-10-28 13:05:00,35.39,35.39,35.31,35.35,107000.0,32.7961,32.7961,32.722,32.759,107000.0
2011-10-28 13:10:00,35.34,35.36,35.3,35.33,87000.0,32.7498,32.7683,32.7127,32.7405,87000.0
2011-10-28 13:15:00,35.32,35.35,35.31,35.32,78000.0,32.7312,32.759,32.722,32.7312,78000.0
2011-10-28 13:20:00,35.32,35.36,35.31,35.36,71000.0,32.7312,32.7683,32.722,32.7683,71000.0
2011-10-28 13:25:00,35.37,35.43,35.36,35.4,123000.0,32.7776,32.8332,32.7683,32.8054,123000.0
2011-10-28 13:30:00,35.4,35.42,35.37,35.39,58000.0,32.8054,32.8239,32.7776,32.7961,58000.0
2011-10-28 13:35:00,35.4,35.41,35.36,35.36,49000.0,32.8054,32.8146,32.7683,32.7683,49000.0
2011-10-28 13:40:00,35.37,35.4,35.33,35.36,105000.0,32.7776,32.8054,32.7405,32.7683,105000.0
2011-10-28 13:45:00,35.36,35.36,35.31,35.35,49000.0,32.7683,32.7683,32.722,32.759,49000.0
2011-10-28 13:50:00,35.35,35.37,35.32,35.33,38000.0,32.759,32.7776,32.7312,32.7405,38000.0
2011-10-28 13:55:00,35.35,35.4,35.35,35.37,55000.0,32.759,32.8054,32.759,32.7776,55000.0
2011-10-28 14:00:00,35.38,35.38,35.33,35.33,36000.0,32.7868,32.7868,32.7405,32.7405,36000.0
2011-10-28 14:05:00,35.34,35.34,35.25,35.32,93000.0,32.7498,32.7498,32.6664,32.7312,93000.0
2011-10-28 14:10:00,35.34,35.35,35.28,35.33,77000.0,32.7498,32.759,32.6942,32.7405,77000.0
2011-10-28 14:15:00,35.35,35.35,35.33,35.33,40000.0,32.759,32.759,32.7405,32.7405,40000.0
2011-10-28 14:20:00,35.34,35.36,35.33,35.35,21000.0,32.7498,32.7683,32.7405,32.759,21000.0
2011-10-28 14:25:00,35.35,35.39,35.34,35.39,80000.0,32.759,32.7961,32.7498,32.7961,80000.0
2011-10-28 14:30:00,35.37,35.43,35.37,35.41,90000.0,32.7776,32.8332,32.7776,32.8146,90000.0
2011-10-28 14:35:00,35.41,35.41,35.37,35.37,87000.0,32.8146,32.8146,32.7776,32.7776,87000.0
2011-10-28 14:40:00,35.37,35.41,35.37,35.39,59000.0,32.7776,32.8146,32.7776,32.7961,59000.0
2011-10-28 14:45:00,35.39,35.4,35.36,35.38,107000.0,32.7961,32.8054,32.7683,32.7868,107000.0
2011-10-28 14:50:00,35.38,35.44,35.38,35.43,63000.0,32.7868,32.8424,32.7868,32.8332,63000.0
2011-10-28 14:55:00,35.43,35.46,35.41,35.45,95000.0,32.8332,32.861,32.8146,32.8517,95000.0
2011-10-28 15:00:00,35.45,35.49,35.42,35.47,141000.0,32.8517,32.8888,32.8239,32.8702,141000.0
2011-10-28 15:05:00,35.48,35.49,35.42,35.43,64000.0,32.8795,32.8888,32.8239,32.8332,64000.0
2011-10-28 15:10:00,35.43,35.43,35.4,35.4,84000.0,32.8332,32.8332,32.8054,32.8054,84000.0
2011-10-28 15:15:00,35.4,35.44,35.4,35.44,126000.0,32.8054,32.8424,32.8054,32.8424,126000.0
2011-10-28 15:20:00,35.44,35.47,35.42,35.43,57000.0,32.8424,32.8702,32.8239,32.8332,57000.0
2011-10-28 15:25:00,35.43,35.48,35.42,35.42,140000.0,32.8332,32.8795,32.8239,32.8239,140000.0
2011-10-28 15:30:00,35.42,35.45,35.4,35.43,155000.0,32.8239,32.8517,32.8054,32.8332,155000.0
2011-10-28 15:35:00,35.43,35.48,35.4,35.46,179000.0,32.8332,32.8795,32.8054,32.861,179000.0
2011-10-28 15:40:00,35.45,35.48,35.42,35.42,101000.0,32.8517,32.8795,32.8239,32.8239,101000.0
2011-10-28 15:45:00,35.41,35.46,35.38,35.4,246000.0,32.8146,32.861,32.7868,32.8054,246000.0
2011-10-28 15:50:00,35.39,35.5,35.39,35.49,242000.0,32.7961,32.898,32.7961,32.8888,242000.0
2011-10-28 15:55:00,35.45,35.5,35.44,35.46,536000.0,32.8517,32.898,32.8424,32.861,536000.0
2011-10-31 09:30:00,35.12,35.12,34.8,34.98,189000.0,32.5459,32.5459,32.2494,32.4162,189000.0
2011-10-31 09:35:00,35.03,35.25,34.97,35.23,113000.0,32.4625,32.6664,32.4069,32.6478,113000.0
2011-10-31 09:40:00,35.2,35.36,35.2,35.32,84000.0,32.62,32.7683,32.62,32.7312,84000.0
2011-10-31 09:45:00,35.31,35.35,35.21,35.32,239000.0,32.722,32.759,32.6293,32.7312,239000.0
2011-10-31 09:50:00,35.3,35.5,35.26,35.42,177000.0,32.7127,32.898,32.6756,32.8239,177000.0
2011-10-31 09:55:00,35.46,35.49,35.37,35.37,145000.0,32.861,32.8888,32.7776,32.7776,145000.0
2011-10-31 10:00:00,35.35,35.44,35.33,35.41,112000.0,32.759,32.8424,32.7405,32.8146,112000.0
2011-10-31 10:05:00,35.41,35.6,35.41,35.56,232000.0,32.8146,32.9907,32.8146,32.9536,232000.0
2011-10-31 10:10:00,35.55,35.59,35.46,35.48,181000.0,32.9444,32.9815,32.861,32.8795,181000.0
2011-10-31 10:15:00,35.5,35.53,35.46,35.5,147000.0,32.898,32.9258,32.861,32.898,147000.0
2011-10-31 10:20:00,35.48,35.57,35.46,35.54,75000.0,32.8795,32.9629,32.861,32.9351,75000.0
2011-10-31 10:25:00,35.53,35.58,35.52,35.52,258000.0,32.9258,32.9722,32.9166,32.9166,258000.0
2011-10-31 10:30:00,35.56,35.56,35.45,35.45,81000.0,32.9536,32.9536,32.8517,32.8517,81000.0
2011-10-31 10:35:00,35.46,35.52,35.41,35.51,103000.0,32.861,32.9166,32.8146,32.9073,103000.0
2011-10-31 10:40:00,35.48,35.5,35.4,35.42,192000.0,32.8795,32.898,32.8054,32.8239,192000.0
2011-10-31 10:45:00,35.44,35.44,35.22,35.26,238000.0,32.8424,32.8424,32.6386,32.6756,238000.0
2011-10-31 10:50:00,35.26,35.33,35.25,35.28,101000.0,32.6756,32.7405,32.6664,32.6942,101000.0
2011-10-31 10:55:00,35.26,35.29,35.22,35.29,70000.0,32.6756,32.7034,32.6386,32.7034,70000.0
2011-10-31 11:00:00,35.31,35.36,35.27,35.29,60000.0,32.722,32.7683,32.6849,32.7034,60000.0
2011-10-31 11:05:00,35.27,35.39,35.27,35.39,64000.0,32.6849,32.7961,32.6849,32.7961,64000.0
2011-10-31 11:10:00,35.37,35.41,35.27,35.35,82000.0,32.7776,32.8146,32.6849,32.759,82000.0
2011-10-31 11:15:00,35.31,35.33,35.27,35.31,66000.0,32.722,32.7405,32.6849,32.722,66000.0
2011-10-31 11:20:00,35.29,35.3,35.24,35.29,79000.0,32.7034,32.7127,32.6571,32.7034,79000.0
2011-10-31 11:25:00,35.3,35.33,35.25,35.27,57000.0,32.7127,32.7405,32.6664,32.6849,57000.0
2011-10-31 11:30:00,35.29,35.35,35.29,35.33,71000.0,32.7034,32.759,32.7034,32.7405,71000.0
2011-10-31 11:35:00,35.32,35.35,35.31,35.34,48000.0,32.7312,32.759,32.722,32.7498,48000.0
2011-10-31 11:40:00,35.36,35.45,35.35,35.45,149000.0,32.7683,32.8517,32.759,32.8517,149000.0
2011-10-31 11:45:00,35.44,35.49,35.43,35.47,48000.0,32.8424,32.8888,32.8332,32.8702,48000.0
2011-10-31 11:50:00,35.46,35.46,35.35,35.37,47000.0,32.861,32.861,32.759,32.7776,47000.0
2011-10-31 11:55:00,35.38,35.4,35.35,35.4,22000.0,32.7868,32.8054,32.759,32.8054,22000.0
2011-10-31 12:00:00,35.36,35.4,35.3,35.3,69000.0,32.7683,32.8054,32.7127,32.7127,69000.0
2011-10-31 12:05:00,35.3,35.32,35.27,35.29,68000.0,32.7127,32.7312,32.6849,32.7034,68000.0
2011-10-31 12:10:00,35.28,35.29,35.23,35.27,59000.0,32.6942,32.7034,32.6478,32.6849,59000.0
2011-10-31 12:15:00,35.24,35.26,35.14,35.14,71000.0,32.6571,32.6756,32.5644,32.5644,71000.0
2011-10-31 12:20:00,35.15,35.2,35.11,35.17,46000.0,32.5737,32.62,32.5366,32.5922,46000.0
2011-10-31 12:25:00,35.17,35.19,35.07,35.1,108000.0,32.5922,32.6108,32.4996,32.5274,108000.0
2011-10-31 12:30:00,35.08,35.11,35.05,35.05,27000.0,32.5088,32.5366,32.481,32.481,27000.0
2011-10-31 12:35:00,35.07,35.12,35.04,35.12,92000.0,32.4996,32.5459,32.4718,32.5459,92000.0
2011-10-31 12:40:00,35.11,35.15,35.09,35.12,50000.0,32.5366,32.5737,32.5181,32.5459,50000.0
2011-10-31 12:45:00,35.12,35.16,35.11,35.12,13000.0,32.5459,32.583,32.5366,32.5459,13000.0
2011-10-31 12:50:00,35.14,35.16,35.12,35.12,21000.0,32.5644,32.583,32.5459,32.5459,21000.0
2011-10-31 12:55:00,35.12,35.15,35.12,35.14,57000.0,32.5459,32.5737,32.5459,32.5644,57000.0
2011-10-31 13:00:00,35.12,35.25,35.11,35.23,71000.0,32.5459,32.6664,32.5366,32.6478,71000.0
2011-10-31 13:05:00,35.19,35.23,35.19,35.2,36000.0,32.6108,32.6478,32.6108,32.62,36000.0
2011-10-31 13:10:00,35.21,35.24,35.13,35.16,97000.0,32.6293,32.6571,32.5552,32.583,97000.0
2011-10-31 13:15:00,35.14,35.15,35.12,35.12,28000.0,32.5644,32.5737,32.5459,32.5459,28000.0
2011-10-31 13:20:00,35.14,35.14,35.04,35.06,80000.0,32.5644,32.5644,32.4718,32.4903,80000.0
2011-10-31 13:25:00,35.07,35.1,35.03,35.04,63000.0,32.4996,32.5274,32.4625,32.4718,63000.0
2011-10-31 13:30:00,35.05,35.08,35.02,35.06,138000.0,32.481,32.5088,32.4532,32.4903,138000.0
2011-10-31 13:35:00,35.08,35.1,35.06,35.1,47000.0,32.5088,32.5274,32.4903,32.5274,47000.0
2011-10-31 13:40:00,35.12,35.15,35.12,35.15,28000.0,32.5459,32.5737,32.5459,32.5737,28000.0
2011-10-31 13:45:00,35.14,35.2,35.14,35.15,60000.0,32.5644,32.62,32.5644,32.5737,60000.0
2011-10-31 13:50:00,35.17,35.24,35.14,35.19,60000.0,32.5922,32.6571,32.5644,32.6108,60000.0
2011-10-31 13:55:00,35.18,35.21,35.14,35.21,25000.0,32.6015,32.6293,32.5644,32.6293,25000.0
2011-10-31 14:00:00,35.2,35.21,35.16,35.16,62000.0,32.62,32.6293,32.583,32.583,62000.0
2011-10-31 14:05:00,35.17,35.17,35.13,35.14,34000.0,32.5922,32.5922,32.5552,32.5644,34000.0
2011-10-31 14:10:00,35.13,35.15,35.12,35.12,28000.0,32.5552,32.5737,32.5459,32.5459,28000.0
2011-10-31 14:15:00,35.14,35.14,35.11,35.12,32000.0,32.5644,32.5644,32.5366,32.5459,32000.0
2011-10-31 14:20:00,35.14,35.15,35.11,35.11,43000.0,32.5644,32.5737,32.5366,32.5366,43000.0
2011-10-31 14:25:00,35.11,35.13,35.1,35.12,36000.0,32.5366,32.5552,32.5274,32.5459,36000.0
2011-10-31 14:30:00,35.13,35.13,35.09,35.11,59000.0,32.5552,32.5552,32.5181,32.5366,59000.0
2011-10-31 14:35:00,35.11,35.11,35.04,35.06,75000.0,32.5366,32.5366,32.4718,32.4903,75000.0
2011-10-31 14:40:00,35.05,35.07,35.01,35.02,107000.0,32.481,32.4996,32.444,32.4532,107000.0
2011-10-31 14:45:00,35.03,35.05,35.01,35.05,96000.0,32.4625,32.481,32.444,32.481,96000.0
2011-10-31 14:50:00,35.05,35.09,35.05,35.08,54000.0,32.481,32.5181,32.481,32.5088,54000.0
2011-10-31 14:55:00,35.09,35.09,35.04,35.05,86000.0,32.5181,32.5181,32.4718,32.481,86000.0
2011-10-31 15:00:00,35.03,35.05,35.0,35.0,56000.0,32.4625,32.481,32.4347,32.4347,56000.0
2011-10-31 15:05:00,35.0,35.01,34.97,34.97,107000.0,32.4347,32.444,32.4069,32.4069,107000.0
2011-10-31 15:10:00,34.96,35.01,34.96,34.97,145000.0,32.3976,32.444,32.3976,32.4069,145000.0
2011-10-31 15:15:00,34.97,35.02,34.95,34.95,133000.0,32.4069,32.4532,32.3884,32.3884,133000.0
2011-10-31 15:20:00,34.95,35.0,34.95,35.0,118000.0,32.3884,32.4347,32.3884,32.4347,118000.0
2011-10-31 15:25:00,34.98,35.0,34.91,34.95,112000.0,32.4162,32.4347,32.3513,32.3884,112000.0
2011-10-31 15:30:00,34.94,34.99,34.9,34.97,167000.0,32.3791,32.4254,32.342,32.4069,167000.0
2011-10-31 15:35:00,34.97,35.04,34.96,35.0,139000.0,32.4069,32.4718,32.3976,32.4347,139000.0
2011-10-31 15:40:00,34.99,35.01,34.9,34.94,169000.0,32.4254,32.444,32.342,32.3791,169000.0
2011-10-31 15:45:00,34.94,34.99,34.86,34.92,197000.0,32.3791,32.4254,32.305,32.3606,197000.0
2011-10-31 15:50:00,34.92,34.94,34.85,34.93,124000.0,32.3606,32.3791,32.2957,32.3698,124000.0
2011-10-31 15:55:00,34.91,34.91,34.61,34.64,741000.0,32.3513,32.3513,32.0733,32.1011,741000.0
2011-11-01 09:30:00,33.67,33.84,33.5,33.68,85000.0,31.2022,31.3597,31.0446,31.2114,85000.0
2011-11-01 09:35:00,33.64,33.99,33.45,33.74,837000.0,31.1744,31.4987,30.9983,31.267,837000.0
2011-11-01 09:40:00,33.6,33.74,33.6,33.73,119000.0,31.1373,31.267,31.1373,31.2578,119000.0
2011-11-01 09:45:00,33.72,33.79,33.6,33.61,95000.0,31.2485,31.3134,31.1373,31.1466,95000.0
2011-11-01 09:50:00,33.61,33.68,33.53,33.53,138000.0,31.1466,31.2114,31.0724,31.0724,138000.0
2011-11-01 09:55:00,33.53,33.6,33.5,33.51,126000.0,31.0724,31.1373,31.0446,31.0539,126000.0
2011-11-01 10:00:00,33.47,33.65,33.41,33.61,297000.0,31.0168,31.1836,30.9612,31.1466,297000.0
2011-11-01 10:05:00,33.6,33.63,33.45,33.54,195000.0,31.1373,31.1651,30.9983,31.0817,195000.0
2011-11-01 10:10:00,33.53,33.62,33.46,33.56,146000.0,31.0724,31.1558,31.0076,31.1002,146000.0
2011-11-01 10:15:00,33.57,33.7,33.55,33.66,237000.0,31.1095,31.23,31.091,31.1929,237000.0
2011-11-01 10:20:00,33.65,33.73,33.58,33.72,206000.0,31.1836,31.2578,31.1188,31.2485,206000.0
2011-11-01 10:25:00,33.75,33.88,33.74,33.87,152000.0,31.2763,31.3968,31.267,31.3875,152000.0
2011-11-01 10:30:00,33.87,34.0,33.83,34.0,170000.0,31.3875,31.508,31.3504,31.508,170000.0
2011-11-01 10:35:00,34.01,34.08,33.97,34.04,165000.0,31.5173,31.5821,31.4802,31.5451,165000.0
2011-11-01 10:40:00,34.02,34.08,34.01,34.05,111000.0,31.5265,31.5821,31.5173,31.5543,111000.0
2011-11-01 10:45:00,34.06,34.06,33.96,33.97,126000.0,31.5636,31.5636,31.4709,31.4802,126000.0
2011-11-01 10:50:00,33.96,33.97,33.83,33.83,167000.0,31.4709,31.4802,31.3504,31.3504,167000.0
2011-11-01 10:55:00,33.89,33.96,33.77,33.77,139000.0,31.4061,31.4709,31.2948,31.2948,139000.0
2011-11-01 11:00:00,33.8,33.88,33.75,33.84,173000.0,31.3226,31.3968,31.2763,31.3597,173000.0
2011-11-01 11:05:00,33.84,33.98,33.84,33.98,32000.0,31.3597,31.4895,31.3597,31.4895,32000.0
2011-11-01 11:10:00,33.99,34.05,33.98,34.05,42000.0,31.4987,31.5543,31.4895,31.5543,42000.0
2011-11-01 11:15:00,34.02,34.08,33.99,34.08,96000.0,31.5265,31.5821,31.4987,31.5821,96000.0
2011-11-01 11:20:00,34.08,34.1,34.02,34.05,161000.0,31.5821,31.6007,31.5265,31.5543,161000.0
2011-11-01 11:25:00,34.06,34.07,33.91,33.95,111000.0,31.5636,31.5729,31.4246,31.4617,111000.0
2011-11-01 11:30:00,33.96,33.98,33.81,33.84,89000.0,31.4709,31.4895,31.3319,31.3597,89000.0
2011-11-01 11:35:00,33.8,33.91,33.78,33.81,93000.0,31.3226,31.4246,31.3041,31.3319,93000.0
2011-11-01 11:40:00,33.79,33.79,33.34,33.4,729000.0,31.3134,31.3134,30.8964,30.952,729000.0
2011-11-01 11:45:00,33.4,33.55,33.4,33.48,112000.0,30.952,31.091,30.952,31.0261,112000.0
2011-11-01 11:50:00,33.52,33.52,33.44,33.5,66000.0,31.0632,31.0632,30.989,31.0446,66000.0
2011-11-01 11:55:00,33.5,33.59,33.5,33.57,51000.0,31.0446,31.128,31.0446,31.1095,51000.0
2011-11-01 12:00:00,33.55,33.59,33.51,33.52,95000.0,31.091,31.128,31.0539,31.0632,95000.0
2011-11-01 12:05:00,33.6,33.78,33.58,33.74,66000.0,31.1373,31.3041,31.1188,31.267,66000.0
2011-11-01 12:10:00,33.74,33.92,33.72,33.87,209000.0,31.267,31.4339,31.2485,31.3875,209000.0
2011-11-01 12:15:00,33.84,33.97,33.84,33.96,153000.0,31.3597,31.4802,31.3597,31.4709,153000.0
2011-11-01 12:20:00,33.92,33.94,33.71,33.81,133000.0,31.4339,31.4524,31.2392,31.3319,133000.0
2011-11-01 12:25:00,33.76,33.81,33.75,33.77,106000.0,31.2856,31.3319,31.2763,31.2948,106000.0
2011-11-01 12:30:00,33.77,33.84,33.75,33.75,136000.0,31.2948,31.3597,31.2763,31.2763,136000.0
2011-11-01 12:35:00,33.75,33.82,33.75,33.79,49000.0,31.2763,31.3412,31.2763,31.3134,49000.0
2011-11-01 12:40:00,33.85,33.85,33.73,33.77,22000.0,31.369,31.369,31.2578,31.2948,22000.0
2011-11-01 12:45:00,33.76,33.76,33.69,33.71,39000.0,31.2856,31.2856,31.2207,31.2392,39000.0
2011-11-01 12:50:00,33.71,33.78,33.67,33.75,118000.0,31.2392,31.3041,31.2022,31.2763,118000.0
2011-11-01 12:55:00,33.75,33.77,33.74,33.75,48000.0,31.2763,31.2948,31.267,31.2763,48000.0
2011-11-01 13:00:00,33.71,33.75,33.65,33.72,131000.0,31.2392,31.2763,31.1836,31.2485,131000.0
2011-11-01 13:05:00,33.7,33.76,33.7,33.73,89000.0,31.23,31.2856,31.23,31.2578,89000.0
2011-11-01 13:10:00,33.71,33.76,33.71,33.74,40000.0,31.2392,31.2856,31.2392,31.267,40000.0
2011-11-01 13:15:00,33.76,33.83,33.71,33.76,149000.0,31.2856,31.3504,31.2392,31.2856,149000.0
2011-11-01 13:20:00,33.72,33.75,33.66,33.7,28000.0,31.2485,31.2763,31.1929,31.23,28000.0
2011-11-01 13:25:00,33.68,33.9,33.66,33.81,230000.0,31.2114,31.4153,31.1929,31.3319,230000.0
2011-11-01 13:30:00,33.85,33.86,33.77,33.85,365000.0,31.369,31.3782,31.2948,31.369,365000.0
2011-11-01 13:35:00,33.84,33.89,33.75,33.78,166000.0,31.3597,31.4061,31.2763,31.3041,166000.0
2011-11-01 13:40:00,33.74,33.96,33.74,33.95,171000.0,31.267,31.4709,31.267,31.4617,171000.0
2011-11-01 13:45:00,33.98,34.1,33.97,34.04,123000.0,31.4895,31.6007,31.4802,31.5451,123000.0
2011-11-01 13:50:00,34.03,34.09,33.9,33.92,113000.0,31.5358,31.5914,31.4153,31.4339,113000.0
2011-11-01 13:55:00,33.92,33.93,33.76,33.86,56000.0,31.4339,31.4431,31.2856,31.3782,56000.0
2011-11-01 14:00:00,33.82,33.88,33.8,33.83,109000.0,31.3412,31.3968,31.3226,31.3504,109000.0
2011-11-01 14:05:00,33.81,33.94,33.77,33.94,101000.0,31.3319,31.4524,31.2948,31.4524,101000.0
2011-11-01 14:10:00,33.9,34.0,33.88,34.0,75000.0,31.4153,31.508,31.3968,31.508,75000.0
2011-11-01 14:15:00,33.98,33.98,33.78,33.85,50000.0,31.4895,31.4895,31.3041,31.369,50000.0
2011-11-01 14:20:00,33.87,33.98,33.87,33.93,63000.0,31.3875,31.4895,31.3875,31.4431,63000.0
2011-11-01 14:25:00,33.95,34.01,33.89,33.95,108000.0,31.4617,31.5173,31.4061,31.4617,108000.0
2011-11-01 14:30:00,33.91,33.98,33.91,33.95,51000.0,31.4246,31.4895,31.4246,31.4617,51000.0
2011-11-01 14:35:00,33.93,33.93,33.83,33.85,48000.0,31.4431,31.4431,31.3504,31.369,48000.0
2011-11-01 14:40:00,33.87,33.87,33.75,33.82,75000.0,31.3875,31.3875,31.2763,31.3412,75000.0
2011-11-01 14:45:00,33.8,33.86,33.77,33.77,48000.0,31.3226,31.3782,31.2948,31.2948,48000.0
2011-11-01 14:50:00,33.75,33.83,33.75,33.77,78000.0,31.2763,31.3504,31.2763,31.2948,78000.0
2011-11-01 14:55:00,33.79,33.79,33.66,33.71,40000.0,31.3134,31.3134,31.1929,31.2392,40000.0
2011-11-01 15:00:00,33.71,33.73,33.65,33.7,87000.0,31.2392,31.2578,31.1836,31.23,87000.0
2011-11-01 15:05:00,33.71,33.75,33.65,33.65,73000.0,31.2392,31.2763,31.1836,31.1836,73000.0
2011-11-01 15:10:00,33.65,33.8,33.64,33.75,144000.0,31.1836,31.3226,31.1744,31.2763,144000.0
2011-11-01 15:15:00,33.79,33.9,33.74,33.8,223000.0,31.3134,31.4153,31.267,31.3226,223000.0
2011-11-01 15:20:00,33.85,33.85,33.73,33.78,62000.0,31.369,31.369,31.2578,31.3041,62000.0
2011-11-01 15:25:00,33.78,33.81,33.71,33.77,70000.0,31.3041,31.3319,31.2392,31.2948,70000.0
2011-11-01 15:30:00,33.78,34.03,33.76,33.9,184000.0,31.3041,31.5358,31.2856,31.4153,184000.0
2011-11-01 15:35:00,33.92,34.0,33.85,33.99,102000.0,31.4339,31.508,31.369,31.4987,102000.0
2011-11-01 15:40:00,33.94,33.96,33.79,33.79,180000.0,31.4524,31.4709,31.3134,31.3134,180000.0
2011-11-01 15:45:00,33.77,33.79,33.61,33.67,272000.0,31.2948,31.3134,31.1466,31.2022,272000.0
2011-11-01 15:50:00,33.67,33.73,33.56,33.6,401000.0,31.2022,31.2578,31.1002,31.1373,401000.0
2011-11-01 15:55:00,33.55,33.63,33.43,33.47,740000.0,31.091,31.1651,30.9798,31.0168,740000.0
2011-11-02 09:30:00,36.11,36.33,35.81,35.89,2046000.0,33.4633,33.6672,33.1853,33.2595,2046000.0
2011-11-02 09:35:00,35.88,36.1,35.8,35.93,1030000.0,33.2502,33.4541,33.1761,33.2965,1030000.0
2011-11-02 09:40:00,35.92,36.24,35.85,36.1,1568000.0,33.2873,33.5838,33.2224,33.4541,1568000.0
2011-11-02 09:45:00,36.08,36.22,36.03,36.2,743000.0,33.4355,33.5653,33.3892,33.5467,743000.0
2011-11-02 09:50:00,36.2,36.21,36.03,36.2,796000.0,33.5467,33.556,33.3892,33.5467,796000.0
2011-11-02 09:55:00,36.19,36.3,36.08,36.29,635000.0,33.5375,33.6394,33.4355,33.6301,635000.0
2011-11-02 10:00:00,36.3,36.48,36.26,36.4,1194000.0,33.6394,33.8062,33.6023,33.7321,1194000.0
2011-11-02 10:05:00,36.38,36.47,36.34,36.46,548000.0,33.7135,33.797,33.6765,33.7877,548000.0
2011-11-02 10:10:00,36.46,36.48,36.31,36.33,514000.0,33.7877,33.8062,33.6487,33.6672,514000.0
2011-11-02 10:15:00,36.37,36.37,36.12,36.27,610000.0,33.7043,33.7043,33.4726,33.6116,610000.0
2011-11-02 10:20:00,36.24,36.32,36.08,36.15,580000.0,33.5838,33.6579,33.4355,33.5004,580000.0
2011-11-02 10:25:00,36.15,36.25,36.05,36.14,399000.0,33.5004,33.5931,33.4077,33.4911,399000.0
2011-11-02 10:30:00,36.14,36.14,35.85,36.0,622000.0,33.4911,33.4911,33.2224,33.3614,622000.0
2011-11-02 10:35:00,36.0,36.04,35.88,36.01,325000.0,33.3614,33.3985,33.2502,33.3707,325000.0
2011-11-02 10:40:00,36.01,36.12,35.96,36.0,350000.0,33.3707,33.4726,33.3243,33.3614,350000.0
2011-11-02 10:45:00,36.06,36.1,35.99,36.09,212000.0,33.417,33.4541,33.3521,33.4448,212000.0
2011-11-02 10:50:00,36.09,36.1,35.99,36.0,214000.0,33.4448,33.4541,33.3521,33.3614,214000.0
2011-11-02 10:55:00,36.04,36.04,35.6,35.74,424000.0,33.3985,33.3985,32.9907,33.1205,424000.0
2011-11-02 11:00:00,35.73,35.93,35.58,35.93,474000.0,33.1112,33.2965,32.9722,33.2965,474000.0
2011-11-02 11:05:00,35.93,35.93,35.8,35.85,176000.0,33.2965,33.2965,33.1761,33.2224,176000.0
2011-11-02 11:10:00,35.81,36.0,35.81,35.95,617000.0,33.1853,33.3614,33.1853,33.3151,617000.0
2011-11-02 11:15:00,35.94,35.96,35.87,35.9,239000.0,33.3058,33.3243,33.2409,33.2687,239000.0
2011-11-02 11:20:00,35.9,35.95,35.9,35.91,165000.0,33.2687,33.3151,33.2687,33.278,165000.0
2011-11-02 11:25:00,35.91,35.91,35.8,35.81,174000.0,33.278,33.278,33.1761,33.1853,174000.0
2011-11-02 11:30:00,35.82,35.92,35.8,35.83,172000.0,33.1946,33.2873,33.1761,33.2039,172000.0
2011-11-02 11:35:00,35.88,35.95,35.85,35.9,141000.0,33.2502,33.3151,33.2224,33.2687,141000.0
2011-11-02 11:40:00,35.93,35.94,35.88,35.9,120000.0,33.2965,33.3058,33.2502,33.2687,120000.0
2011-11-02 11:45:00,35.88,35.93,35.85,35.91,165000.0,33.2502,33.2965,33.2224,33.278,165000.0
2011-11-02 11:50:00,35.88,35.92,35.85,35.9,175000.0,33.2502,33.2873,33.2224,33.2687,175000.0
2011-11-02 11:55:00,35.9,35.98,35.86,35.98,241000.0,33.2687,33.3429,33.2317,33.3429,241000.0
2011-11-02 12:00:00,35.98,35.98,35.87,35.91,171000.0,33.3429,33.3429,33.2409,33.278,171000.0
2011-11-02 12:05:00,35.95,35.95,35.84,35.84,187000.0,33.3151,33.3151,33.2131,33.2131,187000.0
2011-11-02 12:10:00,35.88,35.88,35.74,35.76,242000.0,33.2502,33.2502,33.1205,33.139,242000.0
2011-11-02 12:15:00,35.76,35.82,35.75,35.8,134000.0,33.139,33.1946,33.1297,33.1761,134000.0
2011-11-02 12:20:00,35.8,35.83,35.76,35.76,106000.0,33.1761,33.2039,33.139,33.139,106000.0
2011-11-02 12:25:00,35.77,35.86,35.76,35.78,189000.0,33.1483,33.2317,33.139,33.1575,189000.0
2011-11-02 12:30:00,35.76,35.89,35.76,35.84,262000.0,33.139,33.2595,33.139,33.2131,262000.0
2011-11-02 12:35:00,35.85,35.92,35.84,35.88,243000.0,33.2224,33.2873,33.2131,33.2502,243000.0
2011-11-02 12:40:00,35.85,35.91,35.81,35.89,107000.0,33.2224,33.278,33.1853,33.2595,107000.0
2011-11-02 12:45:00,35.88,35.92,35.85,35.89,96000.0,33.2502,33.2873,33.2224,33.2595,96000.0
2011-11-02 12:50:00,35.88,35.94,35.85,35.85,156000.0,33.2502,33.3058,33.2224,33.2224,156000.0
2011-11-02 12:55:00,35.89,35.96,35.88,35.91,96000.0,33.2595,33.3243,33.2502,33.278,96000.0
2011-11-02 13:00:00,35.93,35.93,35.7,35.7,168000.0,33.2965,33.2965,33.0834,33.0834,168000.0
2011-11-02 13:05:00,35.73,35.74,35.67,35.67,173000.0,33.1112,33.1205,33.0556,33.0556,173000.0
2011-11-02 13:10:00,35.68,35.73,35.52,35.56,188000.0,33.0649,33.1112,32.9166,32.9536,188000.0
2011-11-02 13:15:00,35.56,35.63,35.5,35.56,204000.0,32.9536,33.0185,32.898,32.9536,204000.0
2011-11-02 13:20:00,35.56,35.56,35.5,35.52,176000.0,32.9536,32.9536,32.898,32.9166,176000.0
2011-11-02 13:25:00,35.52,35.64,35.5,35.62,161000.0,32.9166,33.0278,32.898,33.0093,161000.0
2011-11-02 13:30:00,35.61,35.62,35.55,35.61,153000.0,33.0,33.0093,32.9444,33.0,153000.0
2011-11-02 13:35:00,35.61,35.61,35.57,35.61,108000.0,33.0,33.0,32.9629,33.0,108000.0
2011-11-02 13:40:00,35.58,35.58,35.5,35.52,171000.0,32.9722,32.9722,32.898,32.9166,171000.0
2011-11-02 13:45:00,35.55,35.55,35.46,35.53,281000.0,32.9444,32.9444,32.861,32.9258,281000.0
2011-11-02 13:50:00,35.55,35.55,35.31,35.36,360000.0,32.9444,32.9444,32.722,32.7683,360000.0
2011-11-02 13:55:00,35.36,35.41,35.31,35.31,390000.0,32.7683,32.8146,32.722,32.722,390000.0
2011-11-02 14:00:00,35.31,35.5,35.31,35.45,284000.0,32.722,32.898,32.722,32.8517,284000.0
2011-11-02 14:05:00,35.45,35.56,35.33,35.37,217000.0,32.8517,32.9536,32.7405,32.7776,217000.0
2011-11-02 14:10:00,35.34,35.47,35.34,35.41,563000.0,32.7498,32.8702,32.7498,32.8146,563000.0
2011-11-02 14:15:00,35.41,35.46,35.36,35.41,403000.0,32.8146,32.861,32.7683,32.8146,403000.0
2011-11-02 14:20:00,35.42,35.57,35.41,35.48,257000.0,32.8239,32.9629,32.8146,32.8795,257000.0
2011-11-02 14:25:00,35.47,35.55,35.44,35.44,74000.0,32.8702,32.9444,32.8424,32.8424,74000.0
2011-11-02 14:30:00,35.45,35.5,35.4,35.5,288000.0,32.8517,32.898,32.8054,32.898,288000.0
2011-11-02 14:35:00,35.5,35.59,35.36,35.36,181000.0,32.898,32.9815,32.7683,32.7683,181000.0
2011-11-02 14:40:00,35.37,35.4,35.16,35.16,396000.0,32.7776,32.8054,32.583,32.583,396000.0
2011-11-02 14:45:00,35.18,35.38,35.14,35.35,191000.0,32.6015,32.7868,32.5644,32.759,191000.0
2011-11-02 14:50:00,35.33,35.46,35.33,35.44,169000.0,32.7405,32.861,32.7405,32.8424,169000.0
2011-11-02 14:55:00,35.44,35.5,35.41,35.43,104000.0,32.8424,32.898,32.8146,32.8332,104000.0
2011-11-02 15:00:00,35.45,35.5,35.41,35.42,239000.0,32.8517,32.898,32.8146,32.8239,239000.0
2011-11-02 15:05:00,35.45,35.61,35.43,35.5,246000.0,32.8517,33.0,32.8332,32.898,246000.0
2011-11-02 15:10:00,35.5,35.51,35.46,35.48,500000.0,32.898,32.9073,32.861,32.8795,500000.0
2011-11-02 15:15:00,35.51,35.57,35.46,35.57,294000.0,32.9073,32.9629,32.861,32.9629,294000.0
2011-11-02 15:20:00,35.58,35.61,35.51,35.58,336000.0,32.9722,33.0,32.9073,32.9722,336000.0
2011-11-02 15:25:00,35.58,35.61,35.45,35.52,389000.0,32.9722,33.0,32.8517,32.9166,389000.0
2011-11-02 15:30:00,35.51,35.62,35.37,35.46,509000.0,32.9073,33.0093,32.7776,32.861,509000.0
2011-11-02 15:35:00,35.46,35.58,35.46,35.58,433000.0,32.861,32.9722,32.861,32.9722,433000.0
2011-11-02 15:40:00,35.58,35.63,35.5,35.57,478000.0,32.9722,33.0185,32.898,32.9629,478000.0
2011-11-02 15:45:00,35.53,35.6,35.43,35.57,415000.0,32.9258,32.9907,32.8332,32.9629,415000.0
2011-11-02 15:50:00,35.55,35.78,35.52,35.78,573000.0,32.9444,33.1575,32.9166,33.1575,573000.0
2011-11-02 15:55:00,35.76,35.88,35.73,35.79,1225000.0,33.139,33.2502,33.1112,33.1668,1225000.0
2011-11-03 09:30:00,35.98,35.98,35.52,35.81,336000.0,33.3429,33.3429,32.9166,33.1853,336000.0
2011-11-03 09:35:00,35.8,35.83,35.66,35.79,265000.0,33.1761,33.2039,33.0463,33.1668,265000.0
2011-11-03 09:40:00,35.78,35.81,35.66,35.68,163000.0,33.1575,33.1853,33.0463,33.0649,163000.0
2011-11-03 09:45:00,35.72,35.78,35.66,35.67,114000.0,33.1019,33.1575,33.0463,33.0556,114000.0
2011-11-03 09:50:00,35.69,35.69,35.52,35.55,229000.0,33.0741,33.0741,32.9166,32.9444,229000.0
2011-11-03 09:55:00,35.56,35.69,35.53,35.68,118000.0,32.9536,33.0741,32.9258,33.0649,118000.0
2011-11-03 10:00:00,35.68,35.68,35.52,35.53,165000.0,33.0649,33.0649,32.9166,32.9258,165000.0
2011-11-03 10:05:00,35.54,35.58,35.5,35.58,190000.0,32.9351,32.9722,32.898,32.9722,190000.0
2011-11-03 10:10:00,35.6,35.64,35.51,35.61,103000.0,32.9907,33.0278,32.9073,33.0,103000.0
2011-11-03 10:15:00,35.63,35.66,35.6,35.64,160000.0,33.0185,33.0463,32.9907,33.0278,160000.0
2011-11-03 10:20:00,35.64,35.67,35.61,35.64,122000.0,33.0278,33.0556,33.0,33.0278,122000.0
2011-11-03 10:25:00,35.66,35.73,35.66,35.7,176000.0,33.0463,33.1112,33.0463,33.0834,176000.0
2011-11-03 10:30:00,35.68,35.72,35.62,35.66,103000.0,33.0649,33.1019,33.0093,33.0463,103000.0
2011-11-03 10:35:00,35.67,35.7,35.59,35.6,75000.0,33.0556,33.0834,32.9815,32.9907,75000.0
2011-11-03 10:40:00,35.63,35.82,35.63,35.76,187000.0,33.0185,33.1946,33.0185,33.139,187000.0
2011-11-03 10:45:00,35.75,35.85,35.73,35.8,266000.0,33.1297,33.2224,33.1112,33.1761,266000.0
2011-11-03 10:50:00,35.76,35.8,35.66,35.72,237000.0,33.139,33.1761,33.0463,33.1019,237000.0
2011-11-03 10:55:00,35.72,35.87,35.72,35.85,145000.0,33.1019,33.2409,33.1019,33.2224,145000.0
2011-11-03 11:00:00,35.83,35.89,35.78,35.82,215000.0,33.2039,33.2595,33.1575,33.1946,215000.0
2011-11-03 11:05:00,35.82,35.83,35.75,35.81,86000.0,33.1946,33.2039,33.1297,33.1853,86000.0
2011-11-03 11:10:00,35.78,35.84,35.77,35.84,94000.0,33.1575,33.2131,33.1483,33.2131,94000.0
2011-11-03 11:15:00,35.81,35.93,35.81,35.92,105000.0,33.1853,33.2965,33.1853,33.2873,105000.0
2011-11-03 11:20:00,35.92,35.99,35.86,35.95,522000.0,33.2873,33.3521,33.2317,33.3151,522000.0
2011-11-03 11:25:00,35.93,35.98,35.89,35.95,244000.0,33.2965,33.3429,33.2595,33.3151,244000.0
2011-11-03 11:30:00,35.96,35.98,35.89,35.98,183000.0,33.3243,33.3429,33.2595,33.3429,183000.0
2011-11-03 11:35:00,35.98,36.05,35.96,36.04,181000.0,33.3429,33.4077,33.3243,33.3985,181000.0
2011-11-03 11:40:00,36.01,36.02,35.95,36.0,109000.0,33.3707,33.3799,33.3151,33.3614,109000.0
2011-11-03 11:45:00,35.98,36.02,35.94,36.0,81000.0,33.3429,33.3799,33.3058,33.3614,81000.0
2011-11-03 11:50:00,35.99,36.08,35.96,36.05,162000.0,33.3521,33.4355,33.3243,33.4077,162000.0
2011-11-03 11:55:00,36.05,36.09,36.02,36.06,184000.0,33.4077,33.4448,33.3799,33.417,184000.0
2011-11-03 12:00:00,36.03,36.08,36.03,36.08,87000.0,33.3892,33.4355,33.3892,33.4355,87000.0
2011-11-03 12:05:00,36.07,36.15,36.06,36.11,238000.0,33.4263,33.5004,33.417,33.4633,238000.0
2011-11-03 12:10:00,36.12,36.28,36.11,36.24,297000.0,33.4726,33.6209,33.4633,33.5838,297000.0
2011-11-03 12:15:00,36.25,36.25,36.18,36.22,147000.0,33.5931,33.5931,33.5282,33.5653,147000.0
2011-11-03 12:20:00,36.21,36.36,36.19,36.35,364000.0,33.556,33.695,33.5375,33.6857,364000.0
2011-11-03 12:25:00,36.35,36.35,36.29,36.34,203000.0,33.6857,33.6857,33.6301,33.6765,203000.0
2011-11-03 12:30:00,36.32,36.34,36.24,36.28,134000.0,33.6579,33.6765,33.5838,33.6209,134000.0
2011-11-03 12:35:00,36.3,36.3,36.2,36.23,217000.0,33.6394,33.6394,33.5467,33.5745,217000.0
2011-11-03 12:40:00,36.23,36.23,36.15,36.16,61000.0,33.5745,33.5745,33.5004,33.5097,61000.0
2011-11-03 12:45:00,36.16,36.28,36.16,36.27,107000.0,33.5097,33.6209,33.5097,33.6116,107000.0
2011-11-03 12:50:00,36.27,36.3,36.24,36.3,145000.0,33.6116,33.6394,33.5838,33.6394,145000.0
2011-11-03 12:55:00,36.3,36.39,36.28,36.37,219000.0,33.6394,33.7228,33.6209,33.7043,219000.0
2011-11-03 13:00:00,36.4,36.46,36.38,36.4,199000.0,33.7321,33.7877,33.7135,33.7321,199000.0
2011-11-03 13:05:00,36.42,36.48,36.42,36.43,66000.0,33.7506,33.8062,33.7506,33.7599,66000.0
2011-11-03 13:10:00,36.43,36.5,36.41,36.44,150000.0,33.7599,33.8248,33.7413,33.7692,150000.0
2011-11-03 13:15:00,36.44,36.46,36.4,36.45,83000.0,33.7692,33.7877,33.7321,33.7784,83000.0
2011-11-03 13:20:00,36.47,36.47,36.35,36.35,102000.0,33.797,33.797,33.6857,33.6857,102000.0
2011-11-03 13:25:00,36.37,36.39,36.26,36.29,121000.0,33.7043,33.7228,33.6023,33.6301,121000.0
2011-11-03 13:30:00,36.3,36.36,36.3,36.3,165000.0,33.6394,33.695,33.6394,33.6394,165000.0
2011-11-03 13:35:00,36.31,36.39,36.31,36.39,81000.0,33.6487,33.7228,33.6487,33.7228,81000.0
2011-11-03 13:40:00,36.39,36.44,36.38,36.43,95000.0,33.7228,33.7692,33.7135,33.7599,95000.0
2011-11-03 13:45:00,36.4,36.51,36.4,36.5,251000.0,33.7321,33.834,33.7321,33.8248,251000.0
2011-11-03 13:50:00,36.5,36.54,36.49,36.54,246000.0,33.8248,33.8618,33.8155,33.8618,246000.0
2011-11-03 13:55:00,36.53,36.6,36.5,36.53,160000.0,33.8526,33.9174,33.8248,33.8526,160000.0
2011-11-03 14:00:00,36.54,36.54,36.5,36.52,91000.0,33.8618,33.8618,33.8248,33.8433,91000.0
2011-11-03 14:05:00,36.53,36.54,36.48,36.51,78000.0,33.8526,33.8618,33.8062,33.834,78000.0
2011-11-03 14:10:00,36.54,36.56,36.47,36.49,83000.0,33.8618,33.8804,33.797,33.8155,83000.0
2011-11-03 14:15:00,36.49,36.51,36.46,36.48,144000.0,33.8155,33.834,33.7877,33.8062,144000.0
2011-11-03 14:20:00,36.47,36.51,36.45,36.48,70000.0,33.797,33.834,33.7784,33.8062,70000.0
2011-11-03 14:25:00,36.49,36.51,36.42,36.44,101000.0,33.8155,33.834,33.7506,33.7692,101000.0
2011-11-03 14:30:00,36.44,36.47,36.42,36.44,79000.0,33.7692,33.797,33.7506,33.7692,79000.0
2011-11-03 14:35:00,36.46,36.48,36.41,36.46,77000.0,33.7877,33.8062,33.7413,33.7877,77000.0
2011-11-03 14:40:00,36.44,36.47,36.37,36.38,56000.0,33.7692,33.797,33.7043,33.7135,56000.0
2011-11-03 14:45:00,36.39,36.42,36.38,36.4,116000.0,33.7228,33.7506,33.7135,33.7321,116000.0
2011-11-03 14:50:00,36.39,36.43,36.35,36.39,154000.0,33.7228,33.7599,33.6857,33.7228,154000.0
2011-11-03 14:55:00,36.38,36.44,36.38,36.42,93000.0,33.7135,33.7692,33.7135,33.7506,93000.0
2011-11-03 15:00:00,36.4,36.49,36.4,36.44,136000.0,33.7321,33.8155,33.7321,33.7692,136000.0
2011-11-03 15:05:00,36.45,36.55,36.42,36.55,158000.0,33.7784,33.8711,33.7506,33.8711,158000.0
2011-11-03 15:10:00,36.56,36.57,36.44,36.47,132000.0,33.8804,33.8896,33.7692,33.797,132000.0
2011-11-03 15:15:00,36.49,36.53,36.46,36.5,167000.0,33.8155,33.8526,33.7877,33.8248,167000.0
2011-11-03 15:20:00,36.49,36.55,36.49,36.55,131000.0,33.8155,33.8711,33.8155,33.8711,131000.0
2011-11-03 15:25:00,36.56,36.6,36.51,36.6,215000.0,33.8804,33.9174,33.834,33.9174,215000.0
2011-11-03 15:30:00,36.59,36.7,36.59,36.7,388000.0,33.9082,34.0101,33.9082,34.0101,388000.0
2011-11-03 15:35:00,36.7,36.8,36.63,36.64,349000.0,34.0101,34.1028,33.9452,33.9545,349000.0
2011-11-03 15:40:00,36.64,36.73,36.59,36.73,232000.0,33.9545,34.0379,33.9082,34.0379,232000.0
2011-11-03 15:45:00,36.73,36.77,36.64,36.76,334000.0,34.0379,34.075,33.9545,34.0657,334000.0
2011-11-03 15:50:00,36.72,36.8,36.64,36.7,536000.0,34.0286,34.1028,33.9545,34.0101,536000.0
2011-11-03 15:55:00,36.7,36.73,36.62,36.65,545000.0,34.0101,34.0379,33.936,33.9638,545000.0
2011-11-04 09:30:00,36.48,36.48,36.18,36.36,317000.0,33.8062,33.8062,33.5282,33.695,317000.0
2011-11-04 09:35:00,36.39,36.86,36.34,36.81,405000.0,33.7228,34.1584,33.6765,34.112,405000.0
2011-11-04 09:40:00,36.8,36.9,36.71,36.87,279000.0,34.1028,34.1954,34.0194,34.1676,279000.0
2011-11-04 09:45:00,36.81,36.9,36.8,36.86,134000.0,34.112,34.1954,34.1028,34.1584,134000.0
2011-11-04 09:50:00,36.86,36.89,36.7,36.73,255000.0,34.1584,34.1862,34.0101,34.0379,255000.0
2011-11-04 09:55:00,36.74,36.81,36.71,36.78,154000.0,34.0472,34.112,34.0194,34.0842,154000.0
2011-11-04 10:00:00,36.77,36.78,36.51,36.6,180000.0,34.075,34.0842,33.834,33.9174,180000.0
2011-11-04 10:05:00,36.66,36.68,36.52,36.52,241000.0,33.973,33.9916,33.8433,33.8433,241000.0
2011-11-04 10:10:00,36.54,36.56,36.4,36.45,175000.0,33.8618,33.8804,33.7321,33.7784,175000.0
2011-11-04 10:15:00,36.46,36.51,36.31,36.37,91000.0,33.7877,33.834,33.6487,33.7043,91000.0
2011-11-04 10:20:00,36.34,36.41,36.33,36.37,87000.0,33.6765,33.7413,33.6672,33.7043,87000.0
2011-11-04 10:25:00,36.37,36.39,36.32,36.37,87000.0,33.7043,33.7228,33.6579,33.7043,87000.0
2011-11-04 10:30:00,36.37,36.42,36.31,36.33,100000.0,33.7043,33.7506,33.6487,33.6672,100000.0
2011-11-04 10:35:00,36.32,36.34,36.23,36.31,143000.0,33.6579,33.6765,33.5745,33.6487,143000.0
2011-11-04 10:40:00,36.3,36.38,36.24,36.38,88000.0,33.6394,33.7135,33.5838,33.7135,88000.0
2011-11-04 10:45:00,36.39,36.39,36.26,36.34,93000.0,33.7228,33.7228,33.6023,33.6765,93000.0
2011-11-04 10:50:00,36.32,36.33,36.23,36.24,96000.0,33.6579,33.6672,33.5745,33.5838,96000.0
2011-11-04 10:55:00,36.24,36.32,36.16,36.25,194000.0,33.5838,33.6579,33.5097,33.5931,194000.0
2011-11-04 11:00:00,36.25,36.33,36.25,36.29,106000.0,33.5931,33.6672,33.5931,33.6301,106000.0
2011-11-04 11:05:00,36.27,36.29,36.17,36.2,80000.0,33.6116,33.6301,33.5189,33.5467,80000.0
2011-11-04 11:10:00,36.2,36.28,36.2,36.21,73000.0,33.5467,33.6209,33.5467,33.556,73000.0
2011-11-04 11:15:00,36.22,36.23,36.14,36.15,96000.0,33.5653,33.5745,33.4911,33.5004,96000.0
2011-11-04 11:20:00,36.15,36.18,36.07,36.15,113000.0,33.5004,33.5282,33.4263,33.5004,113000.0
2011-11-04 11:25:00,36.1,36.19,36.09,36.15,115000.0,33.4541,33.5375,33.4448,33.5004,115000.0
2011-11-04 11:30:00,36.14,36.19,36.11,36.18,67000.0,33.4911,33.5375,33.4633,33.5282,67000.0
2011-11-04 11:35:00,36.18,36.19,36.12,36.19,39000.0,33.5282,33.5375,33.4726,33.5375,39000.0
2011-11-04 11:40:00,36.19,36.3,36.19,36.25,68000.0,33.5375,33.6394,33.5375,33.5931,68000.0
2011-11-04 11:45:00,36.27,36.29,36.2,36.2,223000.0,33.6116,33.6301,33.5467,33.5467,223000.0
2011-11-04 11:50:00,36.24,36.24,36.17,36.21,33000.0,33.5838,33.5838,33.5189,33.556,33000.0
2011-11-04 11:55:00,36.17,36.24,36.15,36.2,63000.0,33.5189,33.5838,33.5004,33.5467,63000.0
2011-11-04 12:00:00,36.2,36.24,36.17,36.2,27000.0,33.5467,33.5838,33.5189,33.5467,27000.0
2011-11-04 12:05:00,36.17,36.22,36.14,36.16,45000.0,33.5189,33.5653,33.4911,33.5097,45000.0
2011-11-04 12:10:00,36.16,36.23,36.12,36.23,73000.0,33.5097,33.5745,33.4726,33.5745,73000.0
2011-11-04 12:15:00,36.23,36.26,36.19,36.26,25000.0,33.5745,33.6023,33.5375,33.6023,25000.0
2011-11-04 12:20:00,36.25,36.29,36.2,36.23,45000.0,33.5931,33.6301,33.5467,33.5745,45000.0
2011-11-04 12:25:00,36.24,36.26,36.22,36.24,151000.0,33.5838,33.6023,33.5653,33.5838,151000.0
2011-11-04 12:30:00,36.25,36.26,36.18,36.21,96000.0,33.5931,33.6023,33.5282,33.556,96000.0
2011-11-04 12:35:00,36.21,36.24,36.19,36.21,49000.0,33.556,33.5838,33.5375,33.556,49000.0
2011-11-04 12:40:00,36.23,36.23,36.09,36.1,160000.0,33.5745,33.5745,33.4448,33.4541,160000.0
2011-11-04 12:45:00,36.09,36.16,36.09,36.15,68000.0,33.4448,33.5097,33.4448,33.5004,68000.0
2011-11-04 12:50:00,36.17,36.21,36.15,36.2,39000.0,33.5189,33.556,33.5004,33.5467,39000.0
2011-11-04 12:55:00,36.21,36.21,36.15,36.15,54000.0,33.556,33.556,33.5004,33.5004,54000.0
2011-11-04 13:00:00,36.16,36.16,35.98,36.07,306000.0,33.5097,33.5097,33.3429,33.4263,306000.0
2011-11-04 13:05:00,36.04,36.07,35.98,36.04,142000.0,33.3985,33.4263,33.3429,33.3985,142000.0
2011-11-04 13:10:00,36.05,36.16,36.02,36.04,144000.0,33.4077,33.5097,33.3799,33.3985,144000.0
2011-11-04 13:15:00,36.05,36.1,36.03,36.1,142000.0,33.4077,33.4541,33.3892,33.4541,142000.0
2011-11-04 13:20:00,36.08,36.14,36.08,36.14,153000.0,33.4355,33.4911,33.4355,33.4911,153000.0
2011-11-04 13:25:00,36.12,36.14,36.07,36.09,82000.0,33.4726,33.4911,33.4263,33.4448,82000.0
2011-11-04 13:30:00,36.1,36.13,36.06,36.1,133000.0,33.4541,33.4819,33.417,33.4541,133000.0
2011-11-04 13:35:00,36.1,36.14,36.09,36.13,114000.0,33.4541,33.4911,33.4448,33.4819,114000.0
2011-11-04 13:40:00,36.14,36.14,36.1,36.14,106000.0,33.4911,33.4911,33.4541,33.4911,106000.0
2011-11-04 13:45:00,36.13,36.21,36.13,36.18,303000.0,33.4819,33.556,33.4819,33.5282,303000.0
2011-11-04 13:50:00,36.17,36.21,36.17,36.2,136000.0,33.5189,33.556,33.5189,33.5467,136000.0
2011-11-04 13:55:00,36.21,36.21,36.15,36.18,147000.0,33.556,33.556,33.5004,33.5282,147000.0
2011-11-04 14:00:00,36.2,36.2,36.16,36.19,35000.0,33.5467,33.5467,33.5097,33.5375,35000.0
2011-11-04 14:05:00,36.18,36.18,36.09,36.11,213000.0,33.5282,33.5282,33.4448,33.4633,213000.0
2011-11-04 14:10:00,36.11,36.19,36.06,36.19,78000.0,33.4633,33.5375,33.417,33.5375,78000.0
2011-11-04 14:15:00,36.17,36.19,36.14,36.19,30000.0,33.5189,33.5375,33.4911,33.5375,30000.0
2011-11-04 14:20:00,36.17,36.19,36.09,36.15,125000.0,33.5189,33.5375,33.4448,33.5004,125000.0
2011-11-04 14:25:00,36.16,36.18,36.15,36.15,109000.0,33.5097,33.5282,33.5004,33.5004,109000.0
2011-11-04 14:30:00,36.16,36.18,36.12,36.15,134000.0,33.5097,33.5282,33.4726,33.5004,134000.0
2011-11-04 14:35:00,36.13,36.13,36.07,36.1,125000.0,33.4819,33.4819,33.4263,33.4541,125000.0
2011-11-04 14:40:00,36.1,36.11,36.06,36.09,83000.0,33.4541,33.4633,33.417,33.4448,83000.0
2011-11-04 14:45:00,36.09,36.14,36.07,36.09,91000.0,33.4448,33.4911,33.4263,33.4448,91000.0
2011-11-04 14:50:00,36.08,36.08,36.04,36.07,73000.0,33.4355,33.4355,33.3985,33.4263,73000.0
2011-11-04 14:55:00,36.07,36.1,36.05,36.08,69000.0,33.4263,33.4541,33.4077,33.4355,69000.0
2011-11-04 15:00:00,36.1,36.11,36.04,36.05,107000.0,33.4541,33.4633,33.3985,33.4077,107000.0
2011-11-04 15:05:00,36.03,36.04,36.0,36.0,114000.0,33.3892,33.3985,33.3614,33.3614,114000.0
2011-11-04 15:10:00,36.01,36.02,35.99,36.0,83000.0,33.3707,33.3799,33.3521,33.3614,83000.0
2011-11-04 15:15:00,35.99,36.03,35.99,36.02,89000.0,33.3521,33.3892,33.3521,33.3799,89000.0
2011-11-04 15:20:00,36.02,36.02,35.98,36.01,166000.0,33.3799,33.3799,33.3429,33.3707,166000.0
2011-11-04 15:25:00,36.01,36.05,35.98,36.02,98000.0,33.3707,33.4077,33.3429,33.3799,98000.0
2011-11-04 15:30:00,36.02,36.04,35.97,36.02,286000.0,33.3799,33.3985,33.3336,33.3799,286000.0
2011-11-04 15:35:00,36.02,36.02,35.97,36.01,283000.0,33.3799,33.3799,33.3336,33.3707,283000.0
2011-11-04 15:40:00,36.01,36.05,36.0,36.04,248000.0,33.3707,33.4077,33.3614,33.3985,248000.0
2011-11-04 15:45:00,36.03,36.1,36.02,36.06,247000.0,33.3892,33.4541,33.3799,33.417,247000.0
2011-11-04 15:50:00,36.06,36.07,35.97,36.0,496000.0,33.417,33.4263,33.3336,33.3614,496000.0
2011-11-04 15:55:00,36.0,36.05,35.91,36.02,998000.0,33.3614,33.4077,33.278,33.3799,998000.0
2011-11-07 09:30:00,36.2,36.43,36.1,36.34,212000.0,33.5467,33.7599,33.4541,33.6765,212000.0
2011-11-07 09:35:00,36.38,36.4,36.3,36.35,57000.0,33.7135,33.7321,33.6394,33.6857,57000.0
2011-11-07 09:40:00,36.35,36.4,36.27,36.33,61000.0,33.6857,33.7321,33.6116,33.6672,61000.0
2011-11-07 09:45:00,36.33,36.38,36.31,36.35,108000.0,33.6672,33.7135,33.6487,33.6857,108000.0
2011-11-07 09:50:00,36.36,36.36,36.31,36.35,98000.0,33.695,33.695,33.6487,33.6857,98000.0
2011-11-07 09:55:00,36.35,36.36,36.24,36.29,177000.0,33.6857,33.695,33.5838,33.6301,177000.0
2011-11-07 10:00:00,36.29,36.32,36.17,36.17,83000.0,33.6301,33.6579,33.5189,33.5189,83000.0
2011-11-07 10:05:00,36.23,36.24,36.13,36.2,61000.0,33.5745,33.5838,33.4819,33.5467,61000.0
2011-11-07 10:10:00,36.2,36.29,36.14,36.2,96000.0,33.5467,33.6301,33.4911,33.5467,96000.0
2011-11-07 10:15:00,36.2,36.23,36.1,36.14,95000.0,33.5467,33.5745,33.4541,33.4911,95000.0
2011-11-07 10:20:00,36.18,36.19,36.14,36.15,40000.0,33.5282,33.5375,33.4911,33.5004,40000.0
2011-11-07 10:25:00,36.15,36.15,36.1,36.14,27000.0,33.5004,33.5004,33.4541,33.4911,27000.0
2011-11-07 10:30:00,36.12,36.13,36.02,36.06,100000.0,33.4726,33.4819,33.3799,33.417,100000.0
2011-11-07 10:35:00,36.06,36.17,36.03,36.17,22000.0,33.417,33.5189,33.3892,33.5189,22000.0
2011-11-07 10:40:00,36.17,36.17,36.04,36.1,47000.0,33.5189,33.5189,33.3985,33.4541,47000.0
2011-11-07 10:45:00,36.1,36.12,36.06,36.07,42000.0,33.4541,33.4726,33.417,33.4263,42000.0
2011-11-07 10:50:00,36.1,36.15,36.03,36.07,37000.0,33.4541,33.5004,33.3892,33.4263,37000.0
2011-11-07 10:55:00,36.07,36.09,36.02,36.02,42000.0,33.4263,33.4448,33.3799,33.3799,42000.0
2011-11-07 11:00:00,36.02,36.1,35.99,36.09,61000.0,33.3799,33.4541,33.3521,33.4448,61000.0
2011-11-07 11:05:00,36.1,36.12,36.02,36.02,40000.0,33.4541,33.4726,33.3799,33.3799,40000.0
2011-11-07 11:10:00,36.03,36.09,36.03,36.07,26000.0,33.3892,33.4448,33.3892,33.4263,26000.0
2011-11-07 11:15:00,36.09,36.11,36.03,36.03,46000.0,33.4448,33.4633,33.3892,33.3892,46000.0
2011-11-07 11:20:00,36.01,36.01,35.91,35.94,81000.0,33.3707,33.3707,33.278,33.3058,81000.0
2011-11-07 11:25:00,35.99,35.99,35.87,35.89,146000.0,33.3521,33.3521,33.2409,33.2595,146000.0
2011-11-07 11:30:00,35.9,35.97,35.87,35.94,26000.0,33.2687,33.3336,33.2409,33.3058,26000.0
2011-11-07 11:35:00,35.97,36.03,35.95,36.03,44000.0,33.3336,33.3892,33.3151,33.3892,44000.0
2011-11-07 11:40:00,36.01,36.06,35.95,36.04,57000.0,33.3707,33.417,33.3151,33.3985,57000.0
2011-11-07 11:45:00,36.04,36.05,35.99,36.04,19000.0,33.3985,33.4077,33.3521,33.3985,19000.0
2011-11-07 11:50:00,36.04,36.08,36.02,36.02,51000.0,33.3985,33.4355,33.3799,33.3799,51000.0
2011-11-07 11:55:00,36.01,36.06,35.99,36.02,23000.0,33.3707,33.417,33.3521,33.3799,23000.0
2011-11-07 12:00:00,36.02,36.08,36.02,36.02,32000.0,33.3799,33.4355,33.3799,33.3799,32000.0
2011-11-07 12:05:00,36.05,36.11,36.01,36.03,45000.0,33.4077,33.4633,33.3707,33.3892,45000.0
2011-11-07 12:10:00,36.03,36.06,35.98,35.99,56000.0,33.3892,33.417,33.3429,33.3521,56000.0
2011-11-07 12:15:00,35.99,36.0,35.9,35.91,47000.0,33.3521,33.3614,33.2687,33.278,47000.0
2011-11-07 12:20:00,35.9,35.92,35.9,35.91,22000.0,33.2687,33.2873,33.2687,33.278,22000.0
2011-11-07 12:25:00,35.91,35.94,35.9,35.93,16000.0,33.278,33.3058,33.2687,33.2965,16000.0
2011-11-07 12:30:00,35.94,35.94,35.9,35.92,19000.0,33.3058,33.3058,33.2687,33.2873,19000.0
2011-11-07 12:35:00,35.92,35.95,35.91,35.93,31000.0,33.2873,33.3151,33.278,33.2965,31000.0
2011-11-07 12:40:00,35.91,35.96,35.91,35.96,23000.0,33.278,33.3243,33.278,33.3243,23000.0
2011-11-07 12:45:00,35.96,35.96,35.93,35.94,21000.0,33.3243,33.3243,33.2965,33.3058,21000.0
2011-11-07 12:50:00,35.94,35.99,35.92,35.95,31000.0,33.3058,33.3521,33.2873,33.3151,31000.0
2011-11-07 12:55:00,35.98,36.04,35.95,36.0,84000.0,33.3429,33.3985,33.3151,33.3614,84000.0
2011-11-07 13:00:00,36.01,36.02,35.9,35.91,60000.0,33.3707,33.3799,33.2687,33.278,60000.0
2011-11-07 13:05:00,35.95,35.99,35.94,35.99,16000.0,33.3151,33.3521,33.3058,33.3521,16000.0
2011-11-07 13:10:00,35.98,35.98,35.96,35.98,18000.0,33.3429,33.3429,33.3243,33.3429,18000.0
2011-11-07 13:15:00,35.98,35.99,35.96,35.99,14000.0,33.3429,33.3521,33.3243,33.3521,14000.0
2011-11-07 13:20:00,35.99,36.01,35.95,35.96,36000.0,33.3521,33.3707,33.3151,33.3243,36000.0
2011-11-07 13:25:00,35.97,36.01,35.94,35.95,44000.0,33.3336,33.3707,33.3058,33.3151,44000.0
2011-11-07 13:30:00,35.95,36.01,35.91,36.01,59000.0,33.3151,33.3707,33.278,33.3707,59000.0
2011-11-07 13:35:00,36.01,36.04,36.01,36.02,20000.0,33.3707,33.3985,33.3707,33.3799,20000.0
2011-11-07 13:40:00,36.01,36.03,36.0,36.01,32000.0,33.3707,33.3892,33.3614,33.3707,32000.0
2011-11-07 13:45:00,36.0,36.0,35.98,35.99,25000.0,33.3614,33.3614,33.3429,33.3521,25000.0
2011-11-07 13:50:00,35.99,36.04,35.99,36.04,51000.0,33.3521,33.3985,33.3521,33.3985,51000.0
2011-11-07 13:55:00,36.04,36.19,36.04,36.17,116000.0,33.3985,33.5375,33.3985,33.5189,116000.0
2011-11-07 14:00:00,36.17,36.28,36.13,36.27,143000.0,33.5189,33.6209,33.4819,33.6116,143000.0
2011-11-07 14:05:00,36.27,36.3,36.18,36.19,108000.0,33.6116,33.6394,33.5282,33.5375,108000.0
2011-11-07 14:10:00,36.19,36.27,36.19,36.22,48000.0,33.5375,33.6116,33.5375,33.5653,48000.0
2011-11-07 14:15:00,36.23,36.24,36.17,36.22,114000.0,33.5745,33.5838,33.5189,33.5653,114000.0
2011-11-07 14:20:00,36.22,36.27,36.22,36.25,456000.0,33.5653,33.6116,33.5653,33.5931,456000.0
2011-11-07 14:25:00,36.25,36.27,36.19,36.24,164000.0,33.5931,33.6116,33.5375,33.5838,164000.0
2011-11-07 14:30:00,36.24,36.26,36.21,36.24,37000.0,33.5838,33.6023,33.556,33.5838,37000.0
2011-11-07 14:35:00,36.24,36.32,36.24,36.32,198000.0,33.5838,33.6579,33.5838,33.6579,198000.0
2011-11-07 14:40:00,36.31,36.36,36.27,36.36,232000.0,33.6487,33.695,33.6116,33.695,232000.0
2011-11-07 14:45:00,36.36,36.37,36.29,36.32,108000.0,33.695,33.7043,33.6301,33.6579,108000.0
2011-11-07 14:50:00,36.33,36.33,36.28,36.31,81000.0,33.6672,33.6672,33.6209,33.6487,81000.0
2011-11-07 14:55:00,36.33,36.35,36.3,36.31,131000.0,33.6672,33.6857,33.6394,33.6487,131000.0
2011-11-07 15:00:00,36.31,36.33,36.23,36.27,205000.0,33.6487,33.6672,33.5745,33.6116,205000.0
2011-11-07 15:05:00,36.26,36.29,36.24,36.28,175000.0,33.6023,33.6301,33.5838,33.6209,175000.0
2011-11-07 15:10:00,36.27,36.32,36.27,36.29,77000.0,33.6116,33.6579,33.6116,33.6301,77000.0
2011-11-07 15:15:00,36.3,36.37,36.29,36.35,106000.0,33.6394,33.7043,33.6301,33.6857,106000.0
2011-11-07 15:20:00,36.35,36.4,36.35,36.37,104000.0,33.6857,33.7321,33.6857,33.7043,104000.0
2011-11-07 15:25:00,36.4,36.43,36.34,36.37,211000.0,33.7321,33.7599,33.6765,33.7043,211000.0
2011-11-07 15:30:00,36.34,36.4,36.3,36.37,255000.0,33.6765,33.7321,33.6394,33.7043,255000.0
2011-11-07 15:35:00,36.39,36.43,36.35,36.4,212000.0,33.7228,33.7599,33.6857,33.7321,212000.0
2011-11-07 15:40:00,36.4,36.41,36.35,36.41,193000.0,33.7321,33.7413,33.6857,33.7413,193000.0
2011-11-07 15:45:00,36.39,36.46,36.37,36.38,164000.0,33.7228,33.7877,33.7043,33.7135,164000.0
2011-11-07 15:50:00,36.38,36.5,36.37,36.45,270000.0,33.7135,33.8248,33.7043,33.7784,270000.0
2011-11-07 15:55:00,36.48,36.6,36.44,36.59,731000.0,33.8062,33.9174,33.7692,33.9082,731000.0
2011-11-08 09:30:00,36.81,36.89,36.63,36.69,218000.0,34.112,34.1862,33.9452,34.0008,218000.0
2011-11-08 09:35:00,36.69,36.7,36.6,36.64,96000.0,34.0008,34.0101,33.9174,33.9545,96000.0
2011-11-08 09:40:00,36.64,36.72,36.62,36.72,119000.0,33.9545,34.0286,33.936,34.0286,119000.0
2011-11-08 09:45:00,36.72,36.77,36.47,36.5,134000.0,34.0286,34.075,33.797,33.8248,134000.0
2011-11-08 09:50:00,36.51,36.6,36.51,36.57,81000.0,33.834,33.9174,33.834,33.8896,81000.0
2011-11-08 09:55:00,36.59,36.68,36.58,36.68,130000.0,33.9082,33.9916,33.8989,33.9916,130000.0
2011-11-08 10:00:00,36.68,36.68,36.62,36.67,150000.0,33.9916,33.9916,33.936,33.9823,150000.0
2011-11-08 10:05:00,36.68,36.68,36.58,36.66,66000.0,33.9916,33.9916,33.8989,33.973,66000.0
2011-11-08 10:10:00,36.62,36.63,36.51,36.58,71000.0,33.936,33.9452,33.834,33.8989,71000.0
2011-11-08 10:15:00,36.57,36.63,36.56,36.57,61000.0,33.8896,33.9452,33.8804,33.8896,61000.0
2011-11-08 10:20:00,36.56,36.56,36.48,36.49,61000.0,33.8804,33.8804,33.8062,33.8155,61000.0
2011-11-08 10:25:00,36.49,36.5,36.35,36.42,82000.0,33.8155,33.8248,33.6857,33.7506,82000.0
2011-11-08 10:30:00,36.39,36.5,36.38,36.4,57000.0,33.7228,33.8248,33.7135,33.7321,57000.0
2011-11-08 10:35:00,36.41,36.45,36.38,36.45,25000.0,33.7413,33.7784,33.7135,33.7784,25000.0
2011-11-08 10:40:00,36.47,36.48,36.43,36.48,86000.0,33.797,33.8062,33.7599,33.8062,86000.0
2011-11-08 10:45:00,36.46,36.56,36.45,36.53,64000.0,33.7877,33.8804,33.7784,33.8526,64000.0
2011-11-08 10:50:00,36.54,36.59,36.49,36.58,77000.0,33.8618,33.9082,33.8155,33.8989,77000.0
2011-11-08 10:55:00,36.58,36.64,36.57,36.59,96000.0,33.8989,33.9545,33.8896,33.9082,96000.0
2011-11-08 11:00:00,36.56,36.64,36.55,36.58,148000.0,33.8804,33.9545,33.8711,33.8989,148000.0
2011-11-08 11:05:00,36.59,36.61,36.52,36.52,128000.0,33.9082,33.9267,33.8433,33.8433,128000.0
2011-11-08 11:10:00,36.51,36.6,36.48,36.55,61000.0,33.834,33.9174,33.8062,33.8711,61000.0
2011-11-08 11:15:00,36.56,36.56,36.47,36.5,61000.0,33.8804,33.8804,33.797,33.8248,61000.0
2011-11-08 11:20:00,36.54,36.54,36.48,36.5,69000.0,33.8618,33.8618,33.8062,33.8248,69000.0
2011-11-08 11:25:00,36.5,36.54,36.49,36.54,95000.0,33.8248,33.8618,33.8155,33.8618,95000.0
2011-11-08 11:30:00,36.54,36.59,36.51,36.51,61000.0,33.8618,33.9082,33.834,33.834,61000.0
2011-11-08 11:35:00,36.5,36.5,36.43,36.5,163000.0,33.8248,33.8248,33.7599,33.8248,163000.0
2011-11-08 11:40:00,36.52,36.53,36.45,36.48,63000.0,33.8433,33.8526,33.7784,33.8062,63000.0
2011-11-08 11:45:00,36.48,36.55,36.45,36.55,80000.0,33.8062,33.8711,33.7784,33.8711,80000.0
2011-11-08 11:50:00,36.55,36.58,36.53,36.55,55000.0,33.8711,33.8989,33.8526,33.8711,55000.0
2011-11-08 11:55:00,36.55,36.55,36.47,36.51,71000.0,33.8711,33.8711,33.797,33.834,71000.0
2011-11-08 12:00:00,36.51,36.54,36.44,36.52,64000.0,33.834,33.8618,33.7692,33.8433,64000.0
2011-11-08 12:05:00,36.55,36.59,36.53,36.58,52000.0,33.8711,33.9082,33.8526,33.8989,52000.0
2011-11-08 12:10:00,36.57,36.59,36.52,36.57,94000.0,33.8896,33.9082,33.8433,33.8896,94000.0
2011-11-08 12:15:00,36.57,36.58,36.53,36.55,92000.0,33.8896,33.8989,33.8526,33.8711,92000.0
2011-11-08 12:20:00,36.56,36.6,36.52,36.52,85000.0,33.8804,33.9174,33.8433,33.8433,85000.0
2011-11-08 12:25:00,36.54,36.58,36.5,36.5,136000.0,33.8618,33.8989,33.8248,33.8248,136000.0
2011-11-08 12:30:00,36.52,36.54,36.51,36.53,41000.0,33.8433,33.8618,33.834,33.8526,41000.0
2011-11-08 12:35:00,36.52,36.54,36.52,36.53,50000.0,33.8433,33.8618,33.8433,33.8526,50000.0
2011-11-08 12:40:00,36.51,36.54,36.45,36.45,90000.0,33.834,33.8618,33.7784,33.7784,90000.0
2011-11-08 12:45:00,36.46,36.46,36.35,36.4,89000.0,33.7877,33.7877,33.6857,33.7321,89000.0
2011-11-08 12:50:00,36.41,36.44,36.38,36.39,125000.0,33.7413,33.7692,33.7135,33.7228,125000.0
2011-11-08 12:55:00,36.4,36.42,36.38,36.38,56000.0,33.7321,33.7506,33.7135,33.7135,56000.0
2011-11-08 13:00:00,36.38,36.43,36.37,36.42,80000.0,33.7135,33.7599,33.7043,33.7506,80000.0
2011-11-08 13:05:00,36.42,36.42,36.37,36.39,75000.0,33.7506,33.7506,33.7043,33.7228,75000.0
2011-11-08 13:10:00,36.37,36.39,36.31,36.31,94000.0,33.7043,33.7228,33.6487,33.6487,94000.0
2011-11-08 13:15:00,36.32,36.34,36.31,36.34,48000.0,33.6579,33.6765,33.6487,33.6765,48000.0
2011-11-08 13:20:00,36.32,36.43,36.31,36.43,59000.0,33.6579,33.7599,33.6487,33.7599,59000.0
2011-11-08 13:25:00,36.45,36.46,36.43,36.46,25000.0,33.7784,33.7877,33.7599,33.7877,25000.0
2011-11-08 13:30:00,36.46,36.46,36.41,36.43,55000.0,33.7877,33.7877,33.7413,33.7599,55000.0
2011-11-08 13:35:00,36.43,36.46,36.41,36.46,52000.0,33.7599,33.7877,33.7413,33.7877,52000.0
2011-11-08 13:40:00,36.46,36.56,36.46,36.52,73000.0,33.7877,33.8804,33.7877,33.8433,73000.0
2011-11-08 13:45:00,36.51,36.61,36.48,36.61,122000.0,33.834,33.9267,33.8062,33.9267,122000.0
2011-11-08 13:50:00,36.6,36.69,36.6,36.66,235000.0,33.9174,34.0008,33.9174,33.973,235000.0
2011-11-08 13:55:00,36.65,36.7,36.63,36.65,78000.0,33.9638,34.0101,33.9452,33.9638,78000.0
2011-11-08 14:00:00,36.65,36.67,36.6,36.63,75000.0,33.9638,33.9823,33.9174,33.9452,75000.0
2011-11-08 14:05:00,36.63,36.65,36.57,36.59,67000.0,33.9452,33.9638,33.8896,33.9082,67000.0
2011-11-08 14:10:00,36.59,36.67,36.57,36.65,88000.0,33.9082,33.9823,33.8896,33.9638,88000.0
2011-11-08 14:15:00,36.64,36.65,36.59,36.61,35000.0,33.9545,33.9638,33.9082,33.9267,35000.0
2011-11-08 14:20:00,36.59,36.69,36.57,36.68,69000.0,33.9082,34.0008,33.8896,33.9916,69000.0
2011-11-08 14:25:00,36.7,36.7,36.63,36.68,87000.0,34.0101,34.0101,33.9452,33.9916,87000.0
2011-11-08 14:30:00,36.7,36.7,36.62,36.63,68000.0,34.0101,34.0101,33.936,33.9452,68000.0
2011-11-08 14:35:00,36.64,36.67,36.62,36.67,56000.0,33.9545,33.9823,33.936,33.9823,56000.0
2011-11-08 14:40:00,36.65,36.65,36.6,36.61,69000.0,33.9638,33.9638,33.9174,33.9267,69000.0
2011-11-08 14:45:00,36.6,36.62,36.54,36.58,96000.0,33.9174,33.936,33.8618,33.8989,96000.0
2011-11-08 14:50:00,36.6,36.63,36.57,36.57,33000.0,33.9174,33.9452,33.8896,33.8896,33000.0
2011-11-08 14:55:00,36.6,36.62,36.53,36.61,100000.0,33.9174,33.936,33.8526,33.9267,100000.0
2011-11-08 15:00:00,36.6,36.62,36.56,36.6,70000.0,33.9174,33.936,33.8804,33.9174,70000.0
2011-11-08 15:05:00,36.61,36.65,36.59,36.64,71000.0,33.9267,33.9638,33.9082,33.9545,71000.0
2011-11-08 15:10:00,36.65,36.73,36.63,36.72,155000.0,33.9638,34.0379,33.9452,34.0286,155000.0
2011-11-08 15:15:00,36.73,36.75,36.7,36.71,166000.0,34.0379,34.0564,34.0101,34.0194,166000.0
2011-11-08 15:20:00,36.72,36.73,36.69,36.71,53000.0,34.0286,34.0379,34.0008,34.0194,53000.0
2011-11-08 15:25:00,36.7,36.75,36.7,36.73,93000.0,34.0101,34.0564,34.0101,34.0379,93000.0
2011-11-08 15:30:00,36.73,36.78,36.69,36.77,167000.0,34.0379,34.0842,34.0008,34.075,167000.0
2011-11-08 15:35:00,36.76,36.78,36.7,36.73,145000.0,34.0657,34.0842,34.0101,34.0379,145000.0
2011-11-08 15:40:00,36.74,36.74,36.67,36.69,119000.0,34.0472,34.0472,33.9823,34.0008,119000.0
2011-11-08 15:45:00,36.71,36.8,36.7,36.8,119000.0,34.0194,34.1028,34.0101,34.1028,119000.0
2011-11-08 15:50:00,36.79,36.89,36.74,36.88,275000.0,34.0935,34.1862,34.0472,34.1769,275000.0
2011-11-08 15:55:00,36.88,36.9,36.78,36.81,418000.0,34.1769,34.1954,34.0842,34.112,418000.0
2011-11-09 09:30:00,36.17,36.19,35.91,36.15,231000.0,33.5189,33.5375,33.278,33.5004,231000.0
2011-11-09 09:35:00,36.1,36.27,36.1,36.27,230000.0,33.4541,33.6116,33.4541,33.6116,230000.0
2011-11-09 09:40:00,36.27,36.27,36.19,36.24,137000.0,33.6116,33.6116,33.5375,33.5838,137000.0
2011-11-09 09:45:00,36.21,36.21,36.02,36.13,238000.0,33.556,33.556,33.3799,33.4819,238000.0
2011-11-09 09:50:00,36.13,36.18,36.0,36.02,157000.0,33.4819,33.5282,33.3614,33.3799,157000.0
2011-11-09 09:55:00,36.02,36.06,36.0,36.03,111000.0,33.3799,33.417,33.3614,33.3892,111000.0
2011-11-09 10:00:00,36.03,36.09,36.01,36.07,130000.0,33.3892,33.4448,33.3707,33.4263,130000.0
2011-11-09 10:05:00,36.07,36.1,36.04,36.08,52000.0,33.4263,33.4541,33.3985,33.4355,52000.0
2011-11-09 10:10:00,36.08,36.13,36.08,36.08,89000.0,33.4355,33.4819,33.4355,33.4355,89000.0
2011-11-09 10:15:00,36.07,36.12,36.07,36.11,79000.0,33.4263,33.4726,33.4263,33.4633,79000.0
2011-11-09 10:20:00,36.11,36.11,36.06,36.08,101000.0,33.4633,33.4633,33.417,33.4355,101000.0
2011-11-09 10:25:00,36.09,36.1,36.04,36.06,112000.0,33.4448,33.4541,33.3985,33.417,112000.0
2011-11-09 10:30:00,36.07,36.08,36.03,36.07,43000.0,33.4263,33.4355,33.3892,33.4263,43000.0
2011-11-09 10:35:00,36.05,36.06,36.01,36.04,61000.0,33.4077,33.417,33.3707,33.3985,61000.0
2011-11-09 10:40:00,36.04,36.06,36.0,36.05,99000.0,33.3985,33.417,33.3614,33.4077,99000.0
2011-11-09 10:45:00,36.05,36.23,36.02,36.2,175000.0,33.4077,33.5745,33.3799,33.5467,175000.0
2011-11-09 10:50:00,36.21,36.21,36.15,36.15,133000.0,33.556,33.556,33.5004,33.5004,133000.0
2011-11-09 10:55:00,36.15,36.28,36.13,36.28,179000.0,33.5004,33.6209,33.4819,33.6209,179000.0
2011-11-09 11:00:00,36.29,36.31,36.26,36.28,120000.0,33.6301,33.6487,33.6023,33.6209,120000.0
2011-11-09 11:05:00,36.28,36.37,36.28,36.37,79000.0,33.6209,33.7043,33.6209,33.7043,79000.0
2011-11-09 11:10:00,36.36,36.42,36.31,36.36,41000.0,33.695,33.7506,33.6487,33.695,41000.0
2011-11-09 11:15:00,36.37,36.46,36.37,36.42,97000.0,33.7043,33.7877,33.7043,33.7506,97000.0
2011-11-09 11:20:00,36.42,36.46,36.42,36.45,71000.0,33.7506,33.7877,33.7506,33.7784,71000.0
2011-11-09 11:25:00,36.47,36.54,36.45,36.49,133000.0,33.797,33.8618,33.7784,33.8155,133000.0
2011-11-09 11:30:00,36.49,36.6,36.44,36.57,146000.0,33.8155,33.9174,33.7692,33.8896,146000.0
2011-11-09 11:35:00,36.57,36.62,36.53,36.58,163000.0,33.8896,33.936,33.8526,33.8989,163000.0
2011-11-09 11:40:00,36.6,36.6,36.52,36.54,69000.0,33.9174,33.9174,33.8433,33.8618,69000.0
2011-11-09 11:45:00,36.57,36.58,36.51,36.58,49000.0,33.8896,33.8989,33.834,33.8989,49000.0
2011-11-09 11:50:00,36.55,36.64,36.55,36.64,50000.0,33.8711,33.9545,33.8711,33.9545,50000.0
2011-11-09 11:55:00,36.63,36.64,36.6,36.6,63000.0,33.9452,33.9545,33.9174,33.9174,63000.0
2011-11-09 12:00:00,36.59,36.59,36.41,36.45,128000.0,33.9082,33.9082,33.7413,33.7784,128000.0
2011-11-09 12:05:00,36.44,36.48,36.42,36.47,73000.0,33.7692,33.8062,33.7506,33.797,73000.0
2011-11-09 12:10:00,36.44,36.46,36.42,36.45,93000.0,33.7692,33.7877,33.7506,33.7784,93000.0
2011-11-09 12:15:00,36.46,36.49,36.45,36.49,66000.0,33.7877,33.8155,33.7784,33.8155,66000.0
2011-11-09 12:20:00,36.47,36.52,36.46,36.46,32000.0,33.797,33.8433,33.7877,33.7877,32000.0
2011-11-09 12:25:00,36.46,36.5,36.43,36.46,83000.0,33.7877,33.8248,33.7599,33.7877,83000.0
2011-11-09 12:30:00,36.43,36.46,36.43,36.45,56000.0,33.7599,33.7877,33.7599,33.7784,56000.0
2011-11-09 12:35:00,36.45,36.48,36.43,36.46,78000.0,33.7784,33.8062,33.7599,33.7877,78000.0
2011-11-09 12:40:00,36.46,36.49,36.44,36.48,46000.0,33.7877,33.8155,33.7692,33.8062,46000.0
2011-11-09 12:45:00,36.47,36.51,36.46,36.48,16000.0,33.797,33.834,33.7877,33.8062,16000.0
2011-11-09 12:50:00,36.47,36.52,36.47,36.49,27000.0,33.797,33.8433,33.797,33.8155,27000.0
2011-11-09 12:55:00,36.49,36.52,36.49,36.52,55000.0,33.8155,33.8433,33.8155,33.8433,55000.0
2011-11-09 13:00:00,36.53,36.53,36.48,36.49,107000.0,33.8526,33.8526,33.8062,33.8155,107000.0
2011-11-09 13:05:00,36.48,36.53,36.46,36.47,56000.0,33.8062,33.8526,33.7877,33.797,56000.0
2011-11-09 13:10:00,36.46,36.46,36.4,36.42,58000.0,33.7877,33.7877,33.7321,33.7506,58000.0
2011-11-09 13:15:00,36.43,36.44,36.36,36.38,58000.0,33.7599,33.7692,33.695,33.7135,58000.0
2011-11-09 13:20:00,36.37,36.4,36.35,36.4,49000.0,33.7043,33.7321,33.6857,33.7321,49000.0
2011-11-09 13:25:00,36.4,36.44,36.37,36.43,30000.0,33.7321,33.7692,33.7043,33.7599,30000.0
2011-11-09 13:30:00,36.44,36.44,36.38,36.41,44000.0,33.7692,33.7692,33.7135,33.7413,44000.0
2011-11-09 13:35:00,36.39,36.42,36.37,36.38,39000.0,33.7228,33.7506,33.7043,33.7135,39000.0
2011-11-09 13:40:00,36.36,36.4,36.33,36.38,80000.0,33.695,33.7321,33.6672,33.7135,80000.0
2011-11-09 13:45:00,36.38,36.38,36.32,36.32,48000.0,33.7135,33.7135,33.6579,33.6579,48000.0
2011-11-09 13:50:00,36.33,36.35,36.3,36.31,94000.0,33.6672,33.6857,33.6394,33.6487,94000.0
2011-11-09 13:55:00,36.3,36.3,36.2,36.25,129000.0,33.6394,33.6394,33.5467,33.5931,129000.0
2011-11-09 14:00:00,36.25,36.27,36.15,36.18,217000.0,33.5931,33.6116,33.5004,33.5282,217000.0
2011-11-09 14:05:00,36.21,36.21,36.04,36.17,249000.0,33.556,33.556,33.3985,33.5189,249000.0
2011-11-09 14:10:00,36.17,36.27,36.16,36.27,90000.0,33.5189,33.6116,33.5097,33.6116,90000.0
2011-11-09 14:15:00,36.27,36.27,36.15,36.18,102000.0,33.6116,33.6116,33.5004,33.5282,102000.0
2011-11-09 14:20:00,36.19,36.19,36.08,36.11,62000.0,33.5375,33.5375,33.4355,33.4633,62000.0
2011-11-09 14:25:00,36.08,36.14,36.02,36.12,163000.0,33.4355,33.4911,33.3799,33.4726,163000.0
2011-11-09 14:30:00,36.1,36.14,36.05,36.11,105000.0,33.4541,33.4911,33.4077,33.4633,105000.0
2011-11-09 14:35:00,36.1,36.1,36.05,36.08,58000.0,33.4541,33.4541,33.4077,33.4355,58000.0
2011-11-09 14:40:00,36.06,36.13,36.02,36.11,109000.0,33.417,33.4819,33.3799,33.4633,109000.0
2011-11-09 14:45:00,36.12,36.15,36.07,36.1,85000.0,33.4726,33.5004,33.4263,33.4541,85000.0
2011-11-09 14:50:00,36.1,36.11,36.05,36.1,55000.0,33.4541,33.4633,33.4077,33.4541,55000.0
2011-11-09 14:55:00,36.09,36.11,36.06,36.06,81000.0,33.4448,33.4633,33.417,33.417,81000.0
2011-11-09 15:00:00,36.06,36.09,36.05,36.07,157000.0,33.417,33.4448,33.4077,33.4263,157000.0
2011-11-09 15:05:00,36.06,36.19,36.06,36.15,127000.0,33.417,33.5375,33.417,33.5004,127000.0
2011-11-09 15:10:00,36.15,36.19,36.12,36.14,119000.0,33.5004,33.5375,33.4726,33.4911,119000.0
2011-11-09 15:15:00,36.16,36.22,36.11,36.2,156000.0,33.5097,33.5653,33.4633,33.5467,156000.0
2011-11-09 15:20:00,36.21,36.27,36.18,36.19,155000.0,33.556,33.6116,33.5282,33.5375,155000.0
2011-11-09 15:25:00,36.19,36.2,36.09,36.13,147000.0,33.5375,33.5467,33.4448,33.4819,147000.0
2011-11-09 15:30:00,36.12,36.15,36.04,36.1,127000.0,33.4726,33.5004,33.3985,33.4541,127000.0
2011-11-09 15:35:00,36.1,36.11,36.0,36.0,117000.0,33.4541,33.4633,33.3614,33.3614,117000.0
2011-11-09 15:40:00,36.0,36.06,35.95,35.95,223000.0,33.3614,33.417,33.3151,33.3151,223000.0
2011-11-09 15:45:00,35.95,36.1,35.91,35.94,312000.0,33.3151,33.4541,33.278,33.3058,312000.0
2011-11-09 15:50:00,35.95,36.03,35.92,35.95,433000.0,33.3151,33.3892,33.2873,33.3151,433000.0
2011-11-09 15:55:00,35.93,36.0,35.75,35.79,925000.0,33.2965,33.3614,33.1297,33.1668,925000.0
2011-11-10 09:30:00,36.22,36.27,36.1,36.16,148000.0,33.5653,33.6116,33.4541,33.5097,148000.0
2011-11-10 09:35:00,36.16,36.16,36.02,36.02,66000.0,33.5097,33.5097,33.3799,33.3799,66000.0
2011-11-10 09:40:00,36.06,36.07,35.96,35.99,81000.0,33.417,33.4263,33.3243,33.3521,81000.0
2011-11-10 09:45:00,36.01,36.07,35.9,35.93,121000.0,33.3707,33.4263,33.2687,33.2965,121000.0
2011-11-10 09:50:00,35.94,35.97,35.91,35.96,77000.0,33.3058,33.3336,33.278,33.3243,77000.0
2011-11-10 09:55:00,35.96,36.01,35.92,35.96,44000.0,33.3243,33.3707,33.2873,33.3243,44000.0
2011-11-10 10:00:00,35.98,35.98,35.84,35.9,112000.0,33.3429,33.3429,33.2131,33.2687,112000.0
2011-11-10 10:05:00,35.92,36.0,35.88,35.9,266000.0,33.2873,33.3614,33.2502,33.2687,266000.0
2011-11-10 10:10:00,35.9,35.93,35.8,35.8,83000.0,33.2687,33.2965,33.1761,33.1761,83000.0
2011-11-10 10:15:00,35.8,35.84,35.72,35.76,105000.0,33.1761,33.2131,33.1019,33.139,105000.0
2011-11-10 10:20:00,35.75,35.82,35.75,35.82,91000.0,33.1297,33.1946,33.1297,33.1946,91000.0
2011-11-10 10:25:00,35.83,35.84,35.71,35.74,76000.0,33.2039,33.2131,33.0927,33.1205,76000.0
2011-11-10 10:30:00,35.71,35.71,35.54,35.6,87000.0,33.0927,33.0927,32.9351,32.9907,87000.0
2011-11-10 10:35:00,35.62,35.85,35.62,35.84,87000.0,33.0093,33.2224,33.0093,33.2131,87000.0
2011-11-10 10:40:00,35.84,35.84,35.73,35.73,65000.0,33.2131,33.2131,33.1112,33.1112,65000.0
2011-11-10 10:45:00,35.74,35.77,35.58,35.59,76000.0,33.1205,33.1483,32.9722,32.9815,76000.0
2011-11-10 10:50:00,35.6,35.8,35.6,35.74,91000.0,32.9907,33.1761,32.9907,33.1205,91000.0
2011-11-10 10:55:00,35.75,35.77,35.67,35.68,51000.0,33.1297,33.1483,33.0556,33.0649,51000.0
2011-11-10 11:00:00,35.65,35.75,35.65,35.72,56000.0,33.0371,33.1297,33.0371,33.1019,56000.0
2011-11-10 11:05:00,35.72,35.74,35.67,35.69,34000.0,33.1019,33.1205,33.0556,33.0741,34000.0
2011-11-10 11:10:00,35.68,35.7,35.61,35.62,73000.0,33.0649,33.0834,33.0,33.0093,73000.0
2011-11-10 11:15:00,35.62,35.69,35.6,35.67,86000.0,33.0093,33.0741,32.9907,33.0556,86000.0
2011-11-10 11:20:00,35.68,35.69,35.64,35.67,39000.0,33.0649,33.0741,33.0278,33.0556,39000.0
2011-11-10 11:25:00,35.69,35.78,35.69,35.75,118000.0,33.0741,33.1575,33.0741,33.1297,118000.0
2011-11-10 11:30:00,35.76,35.81,35.75,35.81,93000.0,33.139,33.1853,33.1297,33.1853,93000.0
2011-11-10 11:35:00,35.81,35.86,35.74,35.75,131000.0,33.1853,33.2317,33.1205,33.1297,131000.0
2011-11-10 11:40:00,35.75,35.78,35.72,35.78,143000.0,33.1297,33.1575,33.1019,33.1575,143000.0
2011-11-10 11:45:00,35.78,35.78,35.72,35.77,160000.0,33.1575,33.1575,33.1019,33.1483,160000.0
2011-11-10 11:50:00,35.76,35.87,35.76,35.84,70000.0,33.139,33.2409,33.139,33.2131,70000.0
2011-11-10 11:55:00,35.82,35.9,35.8,35.89,42000.0,33.1946,33.2687,33.1761,33.2595,42000.0
2011-11-10 12:00:00,35.87,35.9,35.83,35.87,57000.0,33.2409,33.2687,33.2039,33.2409,57000.0
2011-11-10 12:05:00,35.87,35.92,35.86,35.91,116000.0,33.2409,33.2873,33.2317,33.278,116000.0
2011-11-10 12:10:00,35.92,35.92,35.84,35.84,47000.0,33.2873,33.2873,33.2131,33.2131,47000.0
2011-11-10 12:15:00,35.85,35.92,35.84,35.92,109000.0,33.2224,33.2873,33.2131,33.2873,109000.0
2011-11-10 12:20:00,35.92,35.94,35.9,35.94,50000.0,33.2873,33.3058,33.2687,33.3058,50000.0
2011-11-10 12:25:00,35.95,35.97,35.87,35.87,35000.0,33.3151,33.3336,33.2409,33.2409,35000.0
2011-11-10 12:30:00,35.87,35.87,35.82,35.83,37000.0,33.2409,33.2409,33.1946,33.2039,37000.0
2011-11-10 12:35:00,35.81,35.84,35.77,35.8,34000.0,33.1853,33.2131,33.1483,33.1761,34000.0
2011-11-10 12:40:00,35.83,35.87,35.79,35.8,285000.0,33.2039,33.2409,33.1668,33.1761,285000.0
2011-11-10 12:45:00,35.83,35.83,35.77,35.8,81000.0,33.2039,33.2039,33.1483,33.1761,81000.0
2011-11-10 12:50:00,35.84,35.96,35.84,35.96,34000.0,33.2131,33.3243,33.2131,33.3243,34000.0
2011-11-10 12:55:00,35.97,36.0,35.94,35.97,70000.0,33.3336,33.3614,33.3058,33.3336,70000.0
2011-11-10 13:00:00,35.95,35.97,35.94,35.96,29000.0,33.3151,33.3336,33.3058,33.3243,29000.0
2011-11-10 13:05:00,35.98,35.98,35.9,35.96,40000.0,33.3429,33.3429,33.2687,33.3243,40000.0
2011-11-10 13:10:00,35.96,36.14,35.96,36.14,98000.0,33.3243,33.4911,33.3243,33.4911,98000.0
2011-11-10 13:15:00,36.13,36.2,36.13,36.17,71000.0,33.4819,33.5467,33.4819,33.5189,71000.0
2011-11-10 13:20:00,36.19,36.19,36.12,36.12,67000.0,33.5375,33.5375,33.4726,33.4726,67000.0
2011-11-10 13:25:00,36.11,36.12,36.06,36.06,29000.0,33.4633,33.4726,33.417,33.417,29000.0
2011-11-10 13:30:00,36.07,36.1,36.06,36.09,41000.0,33.4263,33.4541,33.417,33.4448,41000.0
2011-11-10 13:35:00,36.07,36.1,36.05,36.08,35000.0,33.4263,33.4541,33.4077,33.4355,35000.0
2011-11-10 13:40:00,36.09,36.13,36.07,36.08,31000.0,33.4448,33.4819,33.4263,33.4355,31000.0
2011-11-10 13:45:00,36.05,36.08,36.03,36.07,93000.0,33.4077,33.4355,33.3892,33.4263,93000.0
2011-11-10 13:50:00,36.07,36.13,36.05,36.09,56000.0,33.4263,33.4819,33.4077,33.4448,56000.0
2011-11-10 13:55:00,36.1,36.15,36.1,36.12,115000.0,33.4541,33.5004,33.4541,33.4726,115000.0
2011-11-10 14:00:00,36.12,36.16,36.04,36.07,80000.0,33.4726,33.5097,33.3985,33.4263,80000.0
2011-11-10 14:05:00,36.08,36.09,36.03,36.06,50000.0,33.4355,33.4448,33.3892,33.417,50000.0
2011-11-10 14:10:00,36.06,36.11,36.04,36.11,57000.0,33.417,33.4633,33.3985,33.4633,57000.0
2011-11-10 14:15:00,36.08,36.14,36.05,36.13,44000.0,33.4355,33.4911,33.4077,33.4819,44000.0
2011-11-10 14:20:00,36.11,36.12,36.05,36.1,48000.0,33.4633,33.4726,33.4077,33.4541,48000.0
2011-11-10 14:25:00,36.09,36.09,36.03,36.05,41000.0,33.4448,33.4448,33.3892,33.4077,41000.0
2011-11-10 14:30:00,36.06,36.06,36.04,36.05,91000.0,33.417,33.417,33.3985,33.4077,91000.0
2011-11-10 14:35:00,36.05,36.05,36.01,36.03,55000.0,33.4077,33.4077,33.3707,33.3892,55000.0
2011-11-10 14:40:00,36.02,36.05,36.01,36.04,67000.0,33.3799,33.4077,33.3707,33.3985,67000.0
2011-11-10 14:45:00,36.04,36.04,35.98,36.01,41000.0,33.3985,33.3985,33.3429,33.3707,41000.0
2011-11-10 14:50:00,36.01,36.02,35.97,35.99,59000.0,33.3707,33.3799,33.3336,33.3521,59000.0
2011-11-10 14:55:00,35.99,36.0,35.92,35.92,61000.0,33.3521,33.3614,33.2873,33.2873,61000.0
2011-11-10 15:00:00,35.92,35.98,35.88,35.97,54000.0,33.2873,33.3429,33.2502,33.3336,54000.0
2011-11-10 15:05:00,35.94,35.99,35.93,35.94,71000.0,33.3058,33.3521,33.2965,33.3058,71000.0
2011-11-10 15:10:00,35.96,35.98,35.94,35.95,89000.0,33.3243,33.3429,33.3058,33.3151,89000.0
2011-11-10 15:15:00,35.92,35.95,35.88,35.89,67000.0,33.2873,33.3151,33.2502,33.2595,67000.0
2011-11-10 15:20:00,35.89,35.9,35.81,35.86,84000.0,33.2595,33.2687,33.1853,33.2317,84000.0
2011-11-10 15:25:00,35.83,36.02,35.83,35.94,173000.0,33.2039,33.3799,33.2039,33.3058,173000.0
2011-11-10 15:30:00,35.95,35.98,35.89,35.91,110000.0,33.3151,33.3429,33.2595,33.278,110000.0
2011-11-10 15:35:00,35.94,35.94,35.83,35.92,109000.0,33.3058,33.3058,33.2039,33.2873,109000.0
2011-11-10 15:40:00,35.9,35.95,35.86,35.91,100000.0,33.2687,33.3151,33.2317,33.278,100000.0
2011-11-10 15:45:00,35.9,36.0,35.9,35.97,92000.0,33.2687,33.3614,33.2687,33.3336,92000.0
2011-11-10 15:50:00,35.97,36.09,35.88,36.04,197000.0,33.3336,33.4448,33.2502,33.3985,197000.0
2011-11-10 15:55:00,36.02,36.05,35.99,36.02,200000.0,33.3799,33.4077,33.3521,33.3799,200000.0
2011-11-11 09:30:00,36.26,36.53,36.25,36.4,284000.0,33.6023,33.8526,33.5931,33.7321,284000.0
2011-11-11 09:35:00,36.4,36.49,36.33,36.46,98000.0,33.7321,33.8155,33.6672,33.7877,98000.0
2011-11-11 09:40:00,36.5,36.6,36.4,36.49,179000.0,33.8248,33.9174,33.7321,33.8155,179000.0
2011-11-11 09:45:00,36.49,36.75,36.45,36.61,279000.0,33.8155,34.0564,33.7784,33.9267,279000.0
2011-11-11 09:50:00,36.61,36.62,36.48,36.55,264000.0,33.9267,33.936,33.8062,33.8711,264000.0
2011-11-11 09:55:00,36.5,36.6,36.49,36.55,92000.0,33.8248,33.9174,33.8155,33.8711,92000.0
2011-11-11 10:00:00,36.57,36.66,36.55,36.65,150000.0,33.8896,33.973,33.8711,33.9638,150000.0
2011-11-11 10:05:00,36.63,36.7,36.63,36.64,95000.0,33.9452,34.0101,33.9452,33.9545,95000.0
2011-11-11 10:10:00,36.64,36.72,36.63,36.68,99000.0,33.9545,34.0286,33.9452,33.9916,99000.0
2011-11-11 10:15:00,36.69,36.71,36.65,36.68,29000.0,34.0008,34.0194,33.9638,33.9916,29000.0
2011-11-11 10:20:00,36.69,36.73,36.66,36.69,72000.0,34.0008,34.0379,33.973,34.0008,72000.0
2011-11-11 10:25:00,36.72,36.72,36.65,36.66,44000.0,34.0286,34.0286,33.9638,33.973,44000.0
2011-11-11 10:30:00,36.67,36.71,36.67,36.7,31000.0,33.9823,34.0194,33.9823,34.0101,31000.0
2011-11-11 10:35:00,36.7,36.7,36.65,36.66,43000.0,34.0101,34.0101,33.9638,33.973,43000.0
2011-11-11 10:40:00,36.68,36.68,36.62,36.63,308000.0,33.9916,33.9916,33.936,33.9452,308000.0
2011-11-11 10:45:00,36.62,36.68,36.6,36.61,65000.0,33.936,33.9916,33.9174,33.9267,65000.0
2011-11-11 10:50:00,36.63,36.64,36.59,36.64,49000.0,33.9452,33.9545,33.9082,33.9545,49000.0
2011-11-11 10:55:00,36.6,36.68,36.59,36.61,123000.0,33.9174,33.9916,33.9082,33.9267,123000.0
2011-11-11 11:00:00,36.62,36.71,36.6,36.71,262000.0,33.936,34.0194,33.9174,34.0194,262000.0
2011-11-11 11:05:00,36.73,36.74,36.63,36.63,55000.0,34.0379,34.0472,33.9452,33.9452,55000.0
2011-11-11 11:10:00,36.62,36.69,36.62,36.69,36000.0,33.936,34.0008,33.936,34.0008,36000.0
2011-11-11 11:15:00,36.68,36.72,36.63,36.66,40000.0,33.9916,34.0286,33.9452,33.973,40000.0
2011-11-11 11:20:00,36.66,36.69,36.63,36.66,61000.0,33.973,34.0008,33.9452,33.973,61000.0
2011-11-11 11:25:00,36.65,36.72,36.65,36.7,63000.0,33.9638,34.0286,33.9638,34.0101,63000.0
2011-11-11 11:30:00,36.7,36.85,36.7,36.82,313000.0,34.0101,34.1491,34.0101,34.1213,313000.0
2011-11-11 11:35:00,36.82,36.83,36.79,36.82,32000.0,34.1213,34.1306,34.0935,34.1213,32000.0
2011-11-11 11:40:00,36.84,37.0,36.82,37.0,342000.0,34.1398,34.2881,34.1213,34.2881,342000.0
2011-11-11 11:45:00,36.99,37.0,36.94,36.96,268000.0,34.2788,34.2881,34.2325,34.251,268000.0
2011-11-11 11:50:00,36.94,36.95,36.91,36.93,79000.0,34.2325,34.2418,34.2047,34.2232,79000.0
2011-11-11 11:55:00,36.93,36.95,36.9,36.91,109000.0,34.2232,34.2418,34.1954,34.2047,109000.0
2011-11-11 12:00:00,36.91,36.92,36.88,36.9,93000.0,34.2047,34.214,34.1769,34.1954,93000.0
2011-11-11 12:05:00,36.9,36.96,36.89,36.96,128000.0,34.1954,34.251,34.1862,34.251,128000.0
2011-11-11 12:10:00,36.95,37.02,36.95,37.01,162000.0,34.2418,34.3066,34.2418,34.2974,162000.0
2011-11-11 12:15:00,37.02,37.02,36.95,36.98,73000.0,34.3066,34.3066,34.2418,34.2696,73000.0
2011-11-11 12:20:00,37.0,37.02,36.95,36.97,70000.0,34.2881,34.3066,34.2418,34.2603,70000.0
2011-11-11 12:25:00,36.97,36.98,36.93,36.95,20000.0,34.2603,34.2696,34.2232,34.2418,20000.0
2011-11-11 12:30:00,36.96,36.97,36.92,36.97,39000.0,34.251,34.2603,34.214,34.2603,39000.0
2011-11-11 12:35:00,36.95,36.99,36.95,36.99,32000.0,34.2418,34.2788,34.2418,34.2788,32000.0
2011-11-11 12:40:00,37.0,37.01,36.95,36.96,226000.0,34.2881,34.2974,34.2418,34.251,226000.0
2011-11-11 12:45:00,36.95,36.95,36.9,36.95,120000.0,34.2418,34.2418,34.1954,34.2418,120000.0
2011-11-11 12:50:00,36.93,36.93,36.89,36.9,77000.0,34.2232,34.2232,34.1862,34.1954,77000.0
2011-11-11 12:55:00,36.9,36.92,36.88,36.9,24000.0,34.1954,34.214,34.1769,34.1954,24000.0
2011-11-11 13:00:00,36.92,36.95,36.9,36.95,38000.0,34.214,34.2418,34.1954,34.2418,38000.0
2011-11-11 13:05:00,36.93,36.98,36.93,36.97,51000.0,34.2232,34.2696,34.2232,34.2603,51000.0
2011-11-11 13:10:00,36.98,36.99,36.96,36.99,72000.0,34.2696,34.2788,34.251,34.2788,72000.0
2011-11-11 13:15:00,36.97,37.01,36.97,36.99,189000.0,34.2603,34.2974,34.2603,34.2788,189000.0
2011-11-11 13:20:00,36.99,37.0,36.95,36.96,99000.0,34.2788,34.2881,34.2418,34.251,99000.0
2011-11-11 13:25:00,36.96,36.96,36.89,36.95,74000.0,34.251,34.251,34.1862,34.2418,74000.0
2011-11-11 13:30:00,36.92,36.94,36.91,36.91,31000.0,34.214,34.2325,34.2047,34.2047,31000.0
2011-11-11 13:35:00,36.89,36.94,36.89,36.92,77000.0,34.1862,34.2325,34.1862,34.214,77000.0
2011-11-11 13:40:00,36.92,36.94,36.89,36.92,81000.0,34.214,34.2325,34.1862,34.214,81000.0
2011-11-11 13:45:00,36.91,36.95,36.9,36.93,49000.0,34.2047,34.2418,34.1954,34.2232,49000.0
2011-11-11 13:50:00,36.94,36.99,36.93,36.97,96000.0,34.2325,34.2788,34.2232,34.2603,96000.0
2011-11-11 13:55:00,36.97,36.97,36.92,36.95,36000.0,34.2603,34.2603,34.214,34.2418,36000.0
2011-11-11 14:00:00,36.95,36.95,36.89,36.91,119000.0,34.2418,34.2418,34.1862,34.2047,119000.0
2011-11-11 14:05:00,36.9,36.94,36.9,36.92,33000.0,34.1954,34.2325,34.1954,34.214,33000.0
2011-11-11 14:10:00,36.91,36.96,36.91,36.94,130000.0,34.2047,34.251,34.2047,34.2325,130000.0
2011-11-11 14:15:00,36.97,36.99,36.95,36.98,92000.0,34.2603,34.2788,34.2418,34.2696,92000.0
2011-11-11 14:20:00,36.97,36.99,36.96,36.99,69000.0,34.2603,34.2788,34.251,34.2788,69000.0
2011-11-11 14:25:00,36.98,37.0,36.96,36.99,101000.0,34.2696,34.2881,34.251,34.2788,101000.0
2011-11-11 14:30:00,37.0,37.0,36.93,36.94,111000.0,34.2881,34.2881,34.2232,34.2325,111000.0
2011-11-11 14:35:00,36.94,36.95,36.89,36.89,61000.0,34.2325,34.2418,34.1862,34.1862,61000.0
2011-11-11 14:40:00,36.88,36.93,36.86,36.92,99000.0,34.1769,34.2232,34.1584,34.214,99000.0
2011-11-11 14:45:00,36.92,36.92,36.89,36.9,64000.0,34.214,34.214,34.1862,34.1954,64000.0
2011-11-11 14:50:00,36.89,36.93,36.87,36.9,53000.0,34.1862,34.2232,34.1676,34.1954,53000.0
2011-11-11 14:55:00,36.9,36.92,36.85,36.88,35000.0,34.1954,34.214,34.1491,34.1769,35000.0
2011-11-11 15:00:00,36.88,36.89,36.86,36.88,59000.0,34.1769,34.1862,34.1584,34.1769,59000.0
2011-11-11 15:05:00,36.87,36.89,36.83,36.87,108000.0,34.1676,34.1862,34.1306,34.1676,108000.0
2011-11-11 15:10:00,36.85,36.87,36.82,36.85,57000.0,34.1491,34.1676,34.1213,34.1491,57000.0
2011-11-11 15:15:00,36.83,36.95,36.83,36.92,129000.0,34.1306,34.2418,34.1306,34.214,129000.0
2011-11-11 15:20:00,36.92,36.94,36.88,36.91,138000.0,34.214,34.2325,34.1769,34.2047,138000.0
2011-11-11 15:25:00,36.91,36.98,36.91,36.97,206000.0,34.2047,34.2696,34.2047,34.2603,206000.0
2011-11-11 15:30:00,36.98,36.99,36.94,36.99,241000.0,34.2696,34.2788,34.2325,34.2788,241000.0
2011-11-11 15:35:00,36.98,36.98,36.94,36.95,137000.0,34.2696,34.2696,34.2325,34.2418,137000.0
2011-11-11 15:40:00,36.95,36.96,36.9,36.95,154000.0,34.2418,34.251,34.1954,34.2418,154000.0
2011-11-11 15:45:00,36.95,36.95,36.87,36.89,273000.0,34.2418,34.2418,34.1676,34.1862,273000.0
2011-11-11 15:50:00,36.9,36.99,36.9,36.96,503000.0,34.1954,34.2788,34.1954,34.251,503000.0
2011-11-11 15:55:00,36.96,37.04,36.94,37.0,629000.0,34.251,34.3252,34.2325,34.2881,629000.0
2011-11-14 09:30:00,36.92,37.18,36.63,37.15,316000.0,34.214,34.4549,33.9452,34.4271,316000.0
2011-11-14 09:35:00,37.13,37.25,37.1,37.22,312000.0,34.4086,34.5198,34.3808,34.492,312000.0
2011-11-14 09:40:00,37.23,37.32,37.21,37.22,164000.0,34.5012,34.5847,34.4827,34.492,164000.0
2011-11-14 09:45:00,37.24,37.3,37.19,37.21,150000.0,34.5105,34.5661,34.4642,34.4827,150000.0
2011-11-14 09:50:00,37.24,37.24,37.12,37.16,93000.0,34.5105,34.5105,34.3993,34.4364,93000.0
2011-11-14 09:55:00,37.15,37.19,37.1,37.18,85000.0,34.4271,34.4642,34.3808,34.4549,85000.0
2011-11-14 10:00:00,37.14,37.15,37.02,37.1,177000.0,34.4178,34.4271,34.3066,34.3808,177000.0
2011-11-14 10:05:00,37.08,37.11,37.07,37.09,62000.0,34.3622,34.39,34.353,34.3715,62000.0
2011-11-14 10:10:00,37.08,37.27,37.08,37.21,333000.0,34.3622,34.5383,34.3622,34.4827,333000.0
2011-11-14 10:15:00,37.19,37.25,37.14,37.15,107000.0,34.4642,34.5198,34.4178,34.4271,107000.0
2011-11-14 10:20:00,37.15,37.17,37.12,37.13,87000.0,34.4271,34.4456,34.3993,34.4086,87000.0
2011-11-14 10:25:00,37.14,37.24,37.12,37.18,71000.0,34.4178,34.5105,34.3993,34.4549,71000.0
2011-11-14 10:30:00,37.19,37.21,37.11,37.16,109000.0,34.4642,34.4827,34.39,34.4364,109000.0
2011-11-14 10:35:00,37.15,37.17,37.09,37.14,86000.0,34.4271,34.4456,34.3715,34.4178,86000.0
2011-11-14 10:40:00,37.13,37.14,37.08,37.1,95000.0,34.4086,34.4178,34.3622,34.3808,95000.0
2011-11-14 10:45:00,37.09,37.09,37.02,37.08,107000.0,34.3715,34.3715,34.3066,34.3622,107000.0
2011-11-14 10:50:00,37.09,37.2,37.07,37.2,49000.0,34.3715,34.4734,34.353,34.4734,49000.0
2011-11-14 10:55:00,37.19,37.19,37.15,37.17,57000.0,34.4642,34.4642,34.4271,34.4456,57000.0
2011-11-14 11:00:00,37.14,37.17,37.11,37.12,92000.0,34.4178,34.4456,34.39,34.3993,92000.0
2011-11-14 11:05:00,37.15,37.18,37.1,37.1,60000.0,34.4271,34.4549,34.3808,34.3808,60000.0
2011-11-14 11:10:00,37.08,37.11,37.02,37.02,84000.0,34.3622,34.39,34.3066,34.3066,84000.0
2011-11-14 11:15:00,37.02,37.06,37.02,37.02,20000.0,34.3066,34.3437,34.3066,34.3066,20000.0
2011-11-14 11:20:00,37.06,37.06,37.02,37.02,55000.0,34.3437,34.3437,34.3066,34.3066,55000.0
2011-11-14 11:25:00,37.04,37.08,37.02,37.02,26000.0,34.3252,34.3622,34.3066,34.3066,26000.0
2011-11-14 11:30:00,37.02,37.12,37.02,37.1,37000.0,34.3066,34.3993,34.3066,34.3808,37000.0
2011-11-14 11:35:00,37.08,37.1,37.05,37.06,17000.0,34.3622,34.3808,34.3344,34.3437,17000.0
2011-11-14 11:40:00,37.02,37.06,37.02,37.06,60000.0,34.3066,34.3437,34.3066,34.3437,60000.0
2011-11-14 11:45:00,37.05,37.05,36.99,36.99,106000.0,34.3344,34.3344,34.2788,34.2788,106000.0
2011-11-14 11:50:00,36.98,36.98,36.91,36.95,51000.0,34.2696,34.2696,34.2047,34.2418,51000.0
2011-11-14 11:55:00,36.98,37.03,36.95,36.96,125000.0,34.2696,34.3159,34.2418,34.251,125000.0
2011-11-14 12:00:00,36.96,36.96,36.91,36.91,36000.0,34.251,34.251,34.2047,34.2047,36000.0
2011-11-14 12:05:00,36.9,36.99,36.9,36.99,33000.0,34.1954,34.2788,34.1954,34.2788,33000.0
2011-11-14 12:10:00,36.97,36.97,36.92,36.94,34000.0,34.2603,34.2603,34.214,34.2325,34000.0
2011-11-14 12:15:00,36.94,36.95,36.92,36.92,38000.0,34.2325,34.2418,34.214,34.214,38000.0
2011-11-14 12:20:00,36.97,36.97,36.9,36.93,35000.0,34.2603,34.2603,34.1954,34.2232,35000.0
2011-11-14 12:25:00,36.93,36.94,36.9,36.91,66000.0,34.2232,34.2325,34.1954,34.2047,66000.0
2011-11-14 12:30:00,36.91,36.95,36.85,36.95,81000.0,34.2047,34.2418,34.1491,34.2418,81000.0
2011-11-14 12:35:00,36.95,36.96,36.89,36.93,25000.0,34.2418,34.251,34.1862,34.2232,25000.0
2011-11-14 12:40:00,36.93,36.95,36.93,36.93,38000.0,34.2232,34.2418,34.2232,34.2232,38000.0
2011-11-14 12:45:00,36.93,36.93,36.88,36.88,35000.0,34.2232,34.2232,34.1769,34.1769,35000.0
2011-11-14 12:50:00,36.87,36.92,36.87,36.9,12000.0,34.1676,34.214,34.1676,34.1954,12000.0
2011-11-14 12:55:00,36.89,36.9,36.82,36.82,47000.0,34.1862,34.1954,34.1213,34.1213,47000.0
2011-11-14 13:00:00,36.82,36.84,36.8,36.83,53000.0,34.1213,34.1398,34.1028,34.1306,53000.0
2011-11-14 13:05:00,36.83,36.84,36.8,36.81,33000.0,34.1306,34.1398,34.1028,34.112,33000.0
2011-11-14 13:10:00,36.83,36.84,36.81,36.84,52000.0,34.1306,34.1398,34.112,34.1398,52000.0
2011-11-14 13:15:00,36.83,36.83,36.79,36.79,11000.0,34.1306,34.1306,34.0935,34.0935,11000.0
2011-11-14 13:20:00,36.8,36.85,36.79,36.83,32000.0,34.1028,34.1491,34.0935,34.1306,32000.0
2011-11-14 13:25:00,36.84,36.88,36.81,36.84,41000.0,34.1398,34.1769,34.112,34.1398,41000.0
2011-11-14 13:30:00,36.86,36.89,36.83,36.85,51000.0,34.1584,34.1862,34.1306,34.1491,51000.0
2011-11-14 13:35:00,36.82,36.89,36.81,36.84,67000.0,34.1213,34.1862,34.112,34.1398,67000.0
2011-11-14 13:40:00,36.83,36.83,36.78,36.8,48000.0,34.1306,34.1306,34.0842,34.1028,48000.0
2011-11-14 13:45:00,36.79,36.79,36.75,36.77,40000.0,34.0935,34.0935,34.0564,34.075,40000.0
2011-11-14 13:50:00,36.77,36.8,36.77,36.79,28000.0,34.075,34.1028,34.075,34.0935,28000.0
2011-11-14 13:55:00,36.8,36.8,36.75,36.77,26000.0,34.1028,34.1028,34.0564,34.075,26000.0
2011-11-14 14:00:00,36.76,36.82,36.75,36.8,27000.0,34.0657,34.1213,34.0564,34.1028,27000.0
2011-11-14 14:05:00,36.78,36.81,36.75,36.81,38000.0,34.0842,34.112,34.0564,34.112,38000.0
2011-11-14 14:10:00,36.8,36.86,36.79,36.82,30000.0,34.1028,34.1584,34.0935,34.1213,30000.0
2011-11-14 14:15:00,36.8,36.85,36.78,36.78,42000.0,34.1028,34.1491,34.0842,34.0842,42000.0
2011-11-14 14:20:00,36.77,36.79,36.76,36.76,11000.0,34.075,34.0935,34.0657,34.0657,11000.0
2011-11-14 14:25:00,36.75,36.75,36.71,36.71,35000.0,34.0564,34.0564,34.0194,34.0194,35000.0
2011-11-14 14:30:00,36.7,36.77,36.67,36.74,111000.0,34.0101,34.075,33.9823,34.0472,111000.0
2011-11-14 14:35:00,36.71,36.74,36.68,36.74,70000.0,34.0194,34.0472,33.9916,34.0472,70000.0
2011-11-14 14:40:00,36.71,36.73,36.69,36.7,59000.0,34.0194,34.0379,34.0008,34.0101,59000.0
2011-11-14 14:45:00,36.7,36.72,36.67,36.7,70000.0,34.0101,34.0286,33.9823,34.0101,70000.0
2011-11-14 14:50:00,36.68,36.7,36.62,36.69,124000.0,33.9916,34.0101,33.936,34.0008,124000.0
2011-11-14 14:55:00,36.66,36.68,36.6,36.6,50000.0,33.973,33.9916,33.9174,33.9174,50000.0
2011-11-14 15:00:00,36.61,36.72,36.6,36.68,34000.0,33.9267,34.0286,33.9174,33.9916,34000.0
2011-11-14 15:05:00,36.67,36.79,36.67,36.79,98000.0,33.9823,34.0935,33.9823,34.0935,98000.0
2011-11-14 15:10:00,36.78,36.79,36.75,36.75,36000.0,34.0842,34.0935,34.0564,34.0564,36000.0
2011-11-14 15:15:00,36.74,36.76,36.7,36.72,90000.0,34.0472,34.0657,34.0101,34.0286,90000.0
2011-11-14 15:20:00,36.72,36.76,36.7,36.76,72000.0,34.0286,34.0657,34.0101,34.0657,72000.0
2011-11-14 15:25:00,36.74,36.76,36.71,36.71,34000.0,34.0472,34.0657,34.0194,34.0194,34000.0
2011-11-14 15:30:00,36.71,36.81,36.71,36.8,141000.0,34.0194,34.112,34.0194,34.1028,141000.0
2011-11-14 15:35:00,36.81,36.81,36.73,36.73,47000.0,34.112,34.112,34.0379,34.0379,47000.0
2011-11-14 15:40:00,36.73,36.81,36.73,36.78,74000.0,34.0379,34.112,34.0379,34.0842,74000.0
2011-11-14 15:45:00,36.8,36.86,36.73,36.76,105000.0,34.1028,34.1584,34.0379,34.0657,105000.0
2011-11-14 15:50:00,36.76,36.84,36.7,36.8,180000.0,34.0657,34.1398,34.0101,34.1028,180000.0
2011-11-14 15:55:00,36.79,36.79,36.7,36.79,324000.0,34.0935,34.0935,34.0101,34.0935,324000.0
2011-11-15 09:30:00,36.74,36.9,36.71,36.77,198000.0,34.0472,34.1954,34.0194,34.075,198000.0
2011-11-15 09:35:00,36.75,37.09,36.75,37.01,208000.0,34.0564,34.3715,34.0564,34.2974,208000.0
2011-11-15 09:40:00,37.04,37.05,36.94,36.97,96000.0,34.3252,34.3344,34.2325,34.2603,96000.0
2011-11-15 09:45:00,36.98,37.25,36.98,37.19,222000.0,34.2696,34.5198,34.2696,34.4642,222000.0
2011-11-15 09:50:00,37.19,37.25,37.15,37.24,364000.0,34.4642,34.5198,34.4271,34.5105,364000.0
2011-11-15 09:55:00,37.23,37.35,37.16,37.16,317000.0,34.5012,34.6125,34.4364,34.4364,317000.0
2011-11-15 10:00:00,37.16,37.17,37.05,37.07,197000.0,34.4364,34.4456,34.3344,34.353,197000.0
2011-11-15 10:05:00,37.06,37.19,37.03,37.08,92000.0,34.3437,34.4642,34.3159,34.3622,92000.0
2011-11-15 10:10:00,37.05,37.12,37.02,37.05,130000.0,34.3344,34.3993,34.3066,34.3344,130000.0
2011-11-15 10:15:00,37.04,37.05,36.92,36.94,154000.0,34.3252,34.3344,34.214,34.2325,154000.0
2011-11-15 10:20:00,36.92,36.99,36.92,36.95,44000.0,34.214,34.2788,34.214,34.2418,44000.0
2011-11-15 10:25:00,36.98,37.0,36.96,36.99,33000.0,34.2696,34.2881,34.251,34.2788,33000.0
2011-11-15 10:30:00,36.97,37.06,36.96,36.96,64000.0,34.2603,34.3437,34.251,34.251,64000.0
2011-11-15 10:35:00,36.96,36.97,36.89,36.91,90000.0,34.251,34.2603,34.1862,34.2047,90000.0
2011-11-15 10:40:00,36.88,36.96,36.8,36.96,88000.0,34.1769,34.251,34.1028,34.251,88000.0
2011-11-15 10:45:00,36.95,36.99,36.87,36.87,60000.0,34.2418,34.2788,34.1676,34.1676,60000.0
2011-11-15 10:50:00,36.89,36.9,36.82,36.88,85000.0,34.1862,34.1954,34.1213,34.1769,85000.0
2011-11-15 10:55:00,36.83,36.86,36.79,36.8,63000.0,34.1306,34.1584,34.0935,34.1028,63000.0
2011-11-15 11:00:00,36.79,36.83,36.76,36.81,38000.0,34.0935,34.1306,34.0657,34.112,38000.0
2011-11-15 11:05:00,36.84,36.85,36.77,36.82,43000.0,34.1398,34.1491,34.075,34.1213,43000.0
2011-11-15 11:10:00,36.8,36.88,36.77,36.87,66000.0,34.1028,34.1769,34.075,34.1676,66000.0
2011-11-15 11:15:00,36.86,36.9,36.8,36.82,90000.0,34.1584,34.1954,34.1028,34.1213,90000.0
2011-11-15 11:20:00,36.79,36.89,36.78,36.89,69000.0,34.0935,34.1862,34.0842,34.1862,69000.0
2011-11-15 11:25:00,36.86,36.9,36.86,36.9,46000.0,34.1584,34.1954,34.1584,34.1954,46000.0
2011-11-15 11:30:00,36.89,36.89,36.82,36.85,103000.0,34.1862,34.1862,34.1213,34.1491,103000.0
2011-11-15 11:35:00,36.85,36.87,36.82,36.82,26000.0,34.1491,34.1676,34.1213,34.1213,26000.0
2011-11-15 11:40:00,36.82,36.89,36.82,36.86,31000.0,34.1213,34.1862,34.1213,34.1584,31000.0
2011-11-15 11:45:00,36.87,36.87,36.8,36.8,111000.0,34.1676,34.1676,34.1028,34.1028,111000.0
2011-11-15 11:50:00,36.78,36.83,36.78,36.79,44000.0,34.0842,34.1306,34.0842,34.0935,44000.0
2011-11-15 11:55:00,36.79,36.84,36.74,36.83,75000.0,34.0935,34.1398,34.0472,34.1306,75000.0
2011-11-15 12:00:00,36.83,36.86,36.76,36.8,59000.0,34.1306,34.1584,34.0657,34.1028,59000.0
2011-11-15 12:05:00,36.82,36.84,36.72,36.74,143000.0,34.1213,34.1398,34.0286,34.0472,143000.0
2011-11-15 12:10:00,36.75,36.79,36.73,36.75,114000.0,34.0564,34.0935,34.0379,34.0564,114000.0
2011-11-15 12:15:00,36.74,36.76,36.7,36.76,88000.0,34.0472,34.0657,34.0101,34.0657,88000.0
2011-11-15 12:20:00,36.77,36.89,36.76,36.88,58000.0,34.075,34.1862,34.0657,34.1769,58000.0
2011-11-15 12:25:00,36.9,36.9,36.86,36.89,80000.0,34.1954,34.1954,34.1584,34.1862,80000.0
2011-11-15 12:30:00,36.9,36.97,36.88,36.92,126000.0,34.1954,34.2603,34.1769,34.214,126000.0
2011-11-15 12:35:00,36.9,36.96,36.9,36.93,79000.0,34.1954,34.251,34.1954,34.2232,79000.0
2011-11-15 12:40:00,36.93,37.0,36.91,36.95,55000.0,34.2232,34.2881,34.2047,34.2418,55000.0
2011-11-15 12:45:00,36.92,36.95,36.88,36.9,37000.0,34.214,34.2418,34.1769,34.1954,37000.0
2011-11-15 12:50:00,36.91,36.93,36.89,36.93,25000.0,34.2047,34.2232,34.1862,34.2232,25000.0
2011-11-15 12:55:00,36.93,36.99,36.93,36.96,46000.0,34.2232,34.2788,34.2232,34.251,46000.0
2011-11-15 13:00:00,36.95,37.13,36.95,37.1,221000.0,34.2418,34.4086,34.2418,34.3808,221000.0
2011-11-15 13:05:00,37.1,37.12,37.02,37.06,234000.0,34.3808,34.3993,34.3066,34.3437,234000.0
2011-11-15 13:10:00,37.06,37.11,37.06,37.08,76000.0,34.3437,34.39,34.3437,34.3622,76000.0
2011-11-15 13:15:00,37.09,37.14,37.02,37.04,58000.0,34.3715,34.4178,34.3066,34.3252,58000.0
2011-11-15 13:20:00,37.02,37.08,37.02,37.07,45000.0,34.3066,34.3622,34.3066,34.353,45000.0
2011-11-15 13:25:00,37.08,37.12,37.05,37.05,49000.0,34.3622,34.3993,34.3344,34.3344,49000.0
2011-11-15 13:30:00,37.08,37.13,37.08,37.1,52000.0,34.3622,34.4086,34.3622,34.3808,52000.0
2011-11-15 13:35:00,37.12,37.15,37.09,37.14,80000.0,34.3993,34.4271,34.3715,34.4178,80000.0
2011-11-15 13:40:00,37.14,37.17,37.1,37.13,45000.0,34.4178,34.4456,34.3808,34.4086,45000.0
2011-11-15 13:45:00,37.14,37.18,37.11,37.11,28000.0,34.4178,34.4549,34.39,34.39,28000.0
2011-11-15 13:50:00,37.12,37.18,37.11,37.11,68000.0,34.3993,34.4549,34.39,34.39,68000.0
2011-11-15 13:55:00,37.12,37.16,37.11,37.15,55000.0,34.3993,34.4364,34.39,34.4271,55000.0
2011-11-15 14:00:00,37.16,37.16,37.11,37.14,59000.0,34.4364,34.4364,34.39,34.4178,59000.0
2011-11-15 14:05:00,37.15,37.25,37.14,37.21,109000.0,34.4271,34.5198,34.4178,34.4827,109000.0
2011-11-15 14:10:00,37.2,37.29,37.19,37.28,125000.0,34.4734,34.5568,34.4642,34.5476,125000.0
2011-11-15 14:15:00,37.28,37.3,37.26,37.28,73000.0,34.5476,34.5661,34.529,34.5476,73000.0
2011-11-15 14:20:00,37.27,37.28,37.23,37.26,127000.0,34.5383,34.5476,34.5012,34.529,127000.0
2011-11-15 14:25:00,37.26,37.3,37.23,37.24,80000.0,34.529,34.5661,34.5012,34.5105,80000.0
2011-11-15 14:30:00,37.26,37.3,37.25,37.25,77000.0,34.529,34.5661,34.5198,34.5198,77000.0
2011-11-15 14:35:00,37.26,37.32,37.26,37.28,247000.0,34.529,34.5847,34.529,34.5476,247000.0
2011-11-15 14:40:00,37.31,37.32,37.27,37.28,56000.0,34.5754,34.5847,34.5383,34.5476,56000.0
2011-11-15 14:45:00,37.28,37.31,37.26,37.28,95000.0,34.5476,34.5754,34.529,34.5476,95000.0
2011-11-15 14:50:00,37.25,37.33,37.25,37.32,184000.0,34.5198,34.5939,34.5198,34.5847,184000.0
2011-11-15 14:55:00,37.32,37.32,37.25,37.28,92000.0,34.5847,34.5847,34.5198,34.5476,92000.0
2011-11-15 15:00:00,37.28,37.31,37.25,37.29,86000.0,34.5476,34.5754,34.5198,34.5568,86000.0
2011-11-15 15:05:00,37.32,37.35,37.31,37.31,114000.0,34.5847,34.6125,34.5754,34.5754,114000.0
2011-11-15 15:10:00,37.31,37.32,37.26,37.29,129000.0,34.5754,34.5847,34.529,34.5568,129000.0
2011-11-15 15:15:00,37.29,37.33,37.25,37.27,70000.0,34.5568,34.5939,34.5198,34.5383,70000.0
2011-11-15 15:20:00,37.28,37.34,37.27,37.31,232000.0,34.5476,34.6032,34.5383,34.5754,232000.0
2011-11-15 15:25:00,37.32,37.35,37.3,37.34,133000.0,34.5847,34.6125,34.5661,34.6032,133000.0
2011-11-15 15:30:00,37.34,37.36,37.24,37.25,206000.0,34.6032,34.6217,34.5105,34.5198,206000.0
2011-11-15 15:35:00,37.25,37.27,37.19,37.24,130000.0,34.5198,34.5383,34.4642,34.5105,130000.0
2011-11-15 15:40:00,37.21,37.27,37.18,37.21,134000.0,34.4827,34.5383,34.4549,34.4827,134000.0
2011-11-15 15:45:00,37.18,37.21,37.14,37.21,130000.0,34.4549,34.4827,34.4178,34.4827,130000.0
2011-11-15 15:50:00,37.21,37.21,37.11,37.13,143000.0,34.4827,34.4827,34.39,34.4086,143000.0
2011-11-15 15:55:00,37.14,37.2,37.13,37.13,228000.0,34.4178,34.4734,34.4086,34.4086,228000.0
2011-11-16 09:30:00,36.85,36.98,36.6,36.61,405000.0,34.1491,34.2696,33.9174,33.9267,405000.0
2011-11-16 09:35:00,36.61,36.73,36.51,36.7,165000.0,33.9267,34.0379,33.834,34.0101,165000.0
2011-11-16 09:40:00,36.69,36.77,36.65,36.71,144000.0,34.0008,34.075,33.9638,34.0194,144000.0
2011-11-16 09:45:00,36.71,36.71,36.61,36.67,282000.0,34.0194,34.0194,33.9267,33.9823,282000.0
2011-11-16 09:50:00,36.65,36.71,36.65,36.69,49000.0,33.9638,34.0194,33.9638,34.0008,49000.0
2011-11-16 09:55:00,36.7,36.72,36.6,36.64,92000.0,34.0101,34.0286,33.9174,33.9545,92000.0
2011-11-16 10:00:00,36.65,36.7,36.61,36.62,74000.0,33.9638,34.0101,33.9267,33.936,74000.0
2011-11-16 10:05:00,36.62,36.72,36.61,36.7,104000.0,33.936,34.0286,33.9267,34.0101,104000.0
2011-11-16 10:10:00,36.69,36.77,36.69,36.71,79000.0,34.0008,34.075,34.0008,34.0194,79000.0
2011-11-16 10:15:00,36.73,36.75,36.68,36.75,152000.0,34.0379,34.0564,33.9916,34.0564,152000.0
2011-11-16 10:20:00,36.73,36.75,36.61,36.66,148000.0,34.0379,34.0564,33.9267,33.973,148000.0
2011-11-16 10:25:00,36.66,36.69,36.61,36.63,50000.0,33.973,34.0008,33.9267,33.9452,50000.0
2011-11-16 10:30:00,36.63,36.74,36.61,36.69,92000.0,33.9452,34.0472,33.9267,34.0008,92000.0
2011-11-16 10:35:00,36.71,36.76,36.68,36.74,54000.0,34.0194,34.0657,33.9916,34.0472,54000.0
2011-11-16 10:40:00,36.76,36.83,36.7,36.82,54000.0,34.0657,34.1306,34.0101,34.1213,54000.0
2011-11-16 10:45:00,36.82,36.83,36.77,36.77,44000.0,34.1213,34.1306,34.075,34.075,44000.0
2011-11-16 10:50:00,36.75,36.79,36.75,36.75,113000.0,34.0564,34.0935,34.0564,34.0564,113000.0
2011-11-16 10:55:00,36.72,36.74,36.7,36.74,108000.0,34.0286,34.0472,34.0101,34.0472,108000.0
2011-11-16 11:00:00,36.74,36.86,36.72,36.86,121000.0,34.0472,34.1584,34.0286,34.1584,121000.0
2011-11-16 11:05:00,36.87,36.9,36.84,36.87,74000.0,34.1676,34.1954,34.1398,34.1676,74000.0
2011-11-16 11:10:00,36.85,36.86,36.77,36.81,50000.0,34.1491,34.1584,34.075,34.112,50000.0
2011-11-16 11:15:00,36.79,36.84,36.79,36.83,34000.0,34.0935,34.1398,34.0935,34.1306,34000.0
2011-11-16 11:20:00,36.83,36.83,36.74,36.77,141000.0,34.1306,34.1306,34.0472,34.075,141000.0
2011-11-16 11:25:00,36.8,36.82,36.75,36.75,43000.0,34.1028,34.1213,34.0564,34.0564,43000.0
2011-11-16 11:30:00,36.75,36.78,36.75,36.76,42000.0,34.0564,34.0842,34.0564,34.0657,42000.0
2011-11-16 11:35:00,36.75,36.78,36.7,36.74,52000.0,34.0564,34.0842,34.0101,34.0472,52000.0
2011-11-16 11:40:00,36.74,36.81,36.74,36.77,33000.0,34.0472,34.112,34.0472,34.075,33000.0
2011-11-16 11:45:00,36.78,36.81,36.73,36.74,41000.0,34.0842,34.112,34.0379,34.0472,41000.0
2011-11-16 11:50:00,36.74,36.74,36.67,36.67,65000.0,34.0472,34.0472,33.9823,33.9823,65000.0
2011-11-16 11:55:00,36.67,36.7,36.65,36.67,20000.0,33.9823,34.0101,33.9638,33.9823,20000.0
2011-11-16 12:00:00,36.67,36.69,36.65,36.67,38000.0,33.9823,34.0008,33.9638,33.9823,38000.0
2011-11-16 12:05:00,36.69,36.7,36.65,36.67,47000.0,34.0008,34.0101,33.9638,33.9823,47000.0
2011-11-16 12:10:00,36.65,36.65,36.6,36.62,61000.0,33.9638,33.9638,33.9174,33.936,61000.0
2011-11-16 12:15:00,36.62,36.62,36.57,36.58,85000.0,33.936,33.936,33.8896,33.8989,85000.0
2011-11-16 12:20:00,36.58,36.58,36.53,36.54,98000.0,33.8989,33.8989,33.8526,33.8618,98000.0
2011-11-16 12:25:00,36.53,36.54,36.41,36.44,140000.0,33.8526,33.8618,33.7413,33.7692,140000.0
2011-11-16 12:30:00,36.43,36.52,36.43,36.52,57000.0,33.7599,33.8433,33.7599,33.8433,57000.0
2011-11-16 12:35:00,36.52,36.61,36.52,36.59,86000.0,33.8433,33.9267,33.8433,33.9082,86000.0
2011-11-16 12:40:00,36.57,36.65,36.55,36.58,78000.0,33.8896,33.9638,33.8711,33.8989,78000.0
2011-11-16 12:45:00,36.59,36.64,36.55,36.55,120000.0,33.9082,33.9545,33.8711,33.8711,120000.0
2011-11-16 12:50:00,36.54,36.56,36.49,36.52,63000.0,33.8618,33.8804,33.8155,33.8433,63000.0
2011-11-16 12:55:00,36.53,36.57,36.53,36.53,59000.0,33.8526,33.8896,33.8526,33.8526,59000.0
2011-11-16 13:00:00,36.53,36.59,36.53,36.59,90000.0,33.8526,33.9082,33.8526,33.9082,90000.0
2011-11-16 13:05:00,36.6,36.6,36.55,36.57,49000.0,33.9174,33.9174,33.8711,33.8896,49000.0
2011-11-16 13:10:00,36.57,36.57,36.53,36.55,39000.0,33.8896,33.8896,33.8526,33.8711,39000.0
2011-11-16 13:15:00,36.56,36.57,36.49,36.57,42000.0,33.8804,33.8896,33.8155,33.8896,42000.0
2011-11-16 13:20:00,36.59,36.65,36.59,36.62,110000.0,33.9082,33.9638,33.9082,33.936,110000.0
2011-11-16 13:25:00,36.62,36.65,36.6,36.65,55000.0,33.936,33.9638,33.9174,33.9638,55000.0
2011-11-16 13:30:00,36.62,36.64,36.59,36.6,33000.0,33.936,33.9545,33.9082,33.9174,33000.0
2011-11-16 13:35:00,36.6,36.68,36.59,36.66,79000.0,33.9174,33.9916,33.9082,33.973,79000.0
2011-11-16 13:40:00,36.64,36.73,36.64,36.69,62000.0,33.9545,34.0379,33.9545,34.0008,62000.0
2011-11-16 13:45:00,36.7,36.72,36.63,36.65,95000.0,34.0101,34.0286,33.9452,33.9638,95000.0
2011-11-16 13:50:00,36.65,36.69,36.61,36.63,66000.0,33.9638,34.0008,33.9267,33.9452,66000.0
2011-11-16 13:55:00,36.62,36.66,36.58,36.59,81000.0,33.936,33.973,33.8989,33.9082,81000.0
2011-11-16 14:00:00,36.58,36.64,36.58,36.63,38000.0,33.8989,33.9545,33.8989,33.9452,38000.0
2011-11-16 14:05:00,36.64,36.64,36.58,36.59,62000.0,33.9545,33.9545,33.8989,33.9082,62000.0
2011-11-16 14:10:00,36.59,36.6,36.5,36.54,115000.0,33.9082,33.9174,33.8248,33.8618,115000.0
2011-11-16 14:15:00,36.53,36.58,36.53,36.56,54000.0,33.8526,33.8989,33.8526,33.8804,54000.0
2011-11-16 14:20:00,36.55,36.66,36.55,36.65,74000.0,33.8711,33.973,33.8711,33.9638,74000.0
2011-11-16 14:25:00,36.64,36.68,36.64,36.66,79000.0,33.9545,33.9916,33.9545,33.973,79000.0
2011-11-16 14:30:00,36.67,36.67,36.61,36.62,46000.0,33.9823,33.9823,33.9267,33.936,46000.0
2011-11-16 14:35:00,36.62,36.68,36.62,36.67,67000.0,33.936,33.9916,33.936,33.9823,67000.0
2011-11-16 14:40:00,36.66,36.66,36.59,36.59,62000.0,33.973,33.973,33.9082,33.9082,62000.0
2011-11-16 14:45:00,36.6,36.6,36.52,36.54,76000.0,33.9174,33.9174,33.8433,33.8618,76000.0
2011-11-16 14:50:00,36.58,36.58,36.5,36.52,66000.0,33.8989,33.8989,33.8248,33.8433,66000.0
2011-11-16 14:55:00,36.52,36.58,36.51,36.56,70000.0,33.8433,33.8989,33.834,33.8804,70000.0
2011-11-16 15:00:00,36.56,36.57,36.52,36.57,60000.0,33.8804,33.8896,33.8433,33.8896,60000.0
2011-11-16 15:05:00,36.57,36.6,36.56,36.59,34000.0,33.8896,33.9174,33.8804,33.9082,34000.0
2011-11-16 15:10:00,36.6,36.6,36.5,36.54,119000.0,33.9174,33.9174,33.8248,33.8618,119000.0
2011-11-16 15:15:00,36.54,36.54,36.42,36.45,97000.0,33.8618,33.8618,33.7506,33.7784,97000.0
2011-11-16 15:20:00,36.45,36.46,36.35,36.36,151000.0,33.7784,33.7877,33.6857,33.695,151000.0
2011-11-16 15:25:00,36.35,36.37,36.24,36.26,402000.0,33.6857,33.7043,33.5838,33.6023,402000.0
2011-11-16 15:30:00,36.25,36.31,36.17,36.18,203000.0,33.5931,33.6487,33.5189,33.5282,203000.0
2011-11-16 15:35:00,36.19,36.35,36.15,36.3,436000.0,33.5375,33.6857,33.5004,33.6394,436000.0
2011-11-16 15:40:00,36.29,36.3,36.1,36.15,292000.0,33.6301,33.6394,33.4541,33.5004,292000.0
2011-11-16 15:45:00,36.18,36.34,36.18,36.27,246000.0,33.5282,33.6765,33.5282,33.6116,246000.0
2011-11-16 15:50:00,36.26,36.27,36.14,36.2,347000.0,33.6023,33.6116,33.4911,33.5467,347000.0
2011-11-16 15:55:00,36.23,36.29,36.1,36.18,785000.0,33.5745,33.6301,33.4541,33.5282,785000.0
2011-11-17 09:30:00,36.19,36.43,36.12,36.36,210000.0,33.5375,33.7599,33.4726,33.695,210000.0
2011-11-17 09:35:00,36.38,36.4,36.34,36.4,243000.0,33.7135,33.7321,33.6765,33.7321,243000.0
2011-11-17 09:40:00,36.4,36.44,36.36,36.4,328000.0,33.7321,33.7692,33.695,33.7321,328000.0
2011-11-17 09:45:00,36.38,36.47,36.35,36.36,340000.0,33.7135,33.797,33.6857,33.695,340000.0
2011-11-17 09:50:00,36.37,36.4,36.3,36.39,151000.0,33.7043,33.7321,33.6394,33.7228,151000.0
2011-11-17 09:55:00,36.36,36.47,36.36,36.44,91000.0,33.695,33.797,33.695,33.7692,91000.0
2011-11-17 10:00:00,36.4,36.42,36.3,36.37,118000.0,33.7321,33.7506,33.6394,33.7043,118000.0
2011-11-17 10:05:00,36.36,36.4,36.31,36.34,103000.0,33.695,33.7321,33.6487,33.6765,103000.0
2011-11-17 10:10:00,36.33,36.36,36.3,36.33,58000.0,33.6672,33.695,33.6394,33.6672,58000.0
2011-11-17 10:15:00,36.32,36.32,36.2,36.26,120000.0,33.6579,33.6579,33.5467,33.6023,120000.0
2011-11-17 10:20:00,36.23,36.33,36.23,36.3,88000.0,33.5745,33.6672,33.5745,33.6394,88000.0
2011-11-17 10:25:00,36.31,36.41,36.27,36.41,79000.0,33.6487,33.7413,33.6116,33.7413,79000.0
2011-11-17 10:30:00,36.39,36.4,36.26,36.38,81000.0,33.7228,33.7321,33.6023,33.7135,81000.0
2011-11-17 10:35:00,36.4,36.52,36.4,36.51,140000.0,33.7321,33.8433,33.7321,33.834,140000.0
2011-11-17 10:40:00,36.5,36.57,36.44,36.44,185000.0,33.8248,33.8896,33.7692,33.7692,185000.0
2011-11-17 10:45:00,36.43,36.45,36.38,36.42,55000.0,33.7599,33.7784,33.7135,33.7506,55000.0
2011-11-17 10:50:00,36.45,36.55,36.43,36.54,65000.0,33.7784,33.8711,33.7599,33.8618,65000.0
2011-11-17 10:55:00,36.55,36.67,36.54,36.63,252000.0,33.8711,33.9823,33.8618,33.9452,252000.0
2011-11-17 11:00:00,36.63,36.68,36.58,36.62,180000.0,33.9452,33.9916,33.8989,33.936,180000.0
2011-11-17 11:05:00,36.62,36.63,36.55,36.6,198000.0,33.936,33.9452,33.8711,33.9174,198000.0
2011-11-17 11:10:00,36.6,36.65,36.58,36.6,147000.0,33.9174,33.9638,33.8989,33.9174,147000.0
2011-11-17 11:15:00,36.6,36.6,36.56,36.57,73000.0,33.9174,33.9174,33.8804,33.8896,73000.0
2011-11-17 11:20:00,36.55,36.59,36.48,36.55,184000.0,33.8711,33.9082,33.8062,33.8711,184000.0
2011-11-17 11:25:00,36.52,36.62,36.52,36.57,99000.0,33.8433,33.936,33.8433,33.8896,99000.0
2011-11-17 11:30:00,36.57,36.63,36.57,36.57,89000.0,33.8896,33.9452,33.8896,33.8896,89000.0
2011-11-17 11:35:00,36.57,36.59,36.5,36.52,59000.0,33.8896,33.9082,33.8248,33.8433,59000.0
2011-11-17 11:40:00,36.5,36.58,36.44,36.52,223000.0,33.8248,33.8989,33.7692,33.8433,223000.0
2011-11-17 11:45:00,36.53,36.55,36.46,36.49,64000.0,33.8526,33.8711,33.7877,33.8155,64000.0
2011-11-17 11:50:00,36.49,36.51,36.44,36.44,80000.0,33.8155,33.834,33.7692,33.7692,80000.0
2011-11-17 11:55:00,36.46,36.54,36.42,36.47,97000.0,33.7877,33.8618,33.7506,33.797,97000.0
2011-11-17 12:00:00,36.47,36.52,36.46,36.46,56000.0,33.797,33.8433,33.7877,33.7877,56000.0
2011-11-17 12:05:00,36.47,36.47,36.41,36.43,212000.0,33.797,33.797,33.7413,33.7599,212000.0
2011-11-17 12:10:00,36.43,36.43,36.22,36.23,186000.0,33.7599,33.7599,33.5653,33.5745,186000.0
2011-11-17 12:15:00,36.25,36.34,36.23,36.31,106000.0,33.5931,33.6765,33.5745,33.6487,106000.0
2011-11-17 12:20:00,36.33,36.34,36.3,36.3,21000.0,33.6672,33.6765,33.6394,33.6394,21000.0
2011-11-17 12:25:00,36.31,36.32,36.26,36.27,84000.0,33.6487,33.6579,33.6023,33.6116,84000.0
2011-11-17 12:30:00,36.26,36.27,36.13,36.19,202000.0,33.6023,33.6116,33.4819,33.5375,202000.0
2011-11-17 12:35:00,36.17,36.2,35.94,35.96,230000.0,33.5189,33.5467,33.3058,33.3243,230000.0
2011-11-17 12:40:00,35.94,36.05,35.85,36.05,138000.0,33.3058,33.4077,33.2224,33.4077,138000.0
2011-11-17 12:45:00,36.05,36.08,35.96,35.96,87000.0,33.4077,33.4355,33.3243,33.3243,87000.0
2011-11-17 12:50:00,35.99,36.1,35.99,36.02,88000.0,33.3521,33.4541,33.3521,33.3799,88000.0
2011-11-17 12:55:00,36.02,36.08,36.02,36.07,83000.0,33.3799,33.4355,33.3799,33.4263,83000.0
2011-11-17 13:00:00,36.06,36.06,35.99,36.04,83000.0,33.417,33.417,33.3521,33.3985,83000.0
2011-11-17 13:05:00,36.02,36.03,35.92,35.95,89000.0,33.3799,33.3892,33.2873,33.3151,89000.0
2011-11-17 13:10:00,35.96,35.98,35.91,35.95,92000.0,33.3243,33.3429,33.278,33.3151,92000.0
2011-11-17 13:15:00,35.95,35.97,35.91,35.93,154000.0,33.3151,33.3336,33.278,33.2965,154000.0
2011-11-17 13:20:00,35.93,36.0,35.9,35.97,71000.0,33.2965,33.3614,33.2687,33.3336,71000.0
2011-11-17 13:25:00,35.99,36.0,35.9,35.92,101000.0,33.3521,33.3614,33.2687,33.2873,101000.0
2011-11-17 13:30:00,35.91,35.94,35.8,35.84,90000.0,33.278,33.3058,33.1761,33.2131,90000.0
2011-11-17 13:35:00,35.85,35.9,35.84,35.87,64000.0,33.2224,33.2687,33.2131,33.2409,64000.0
2011-11-17 13:40:00,35.87,35.89,35.73,35.82,83000.0,33.2409,33.2595,33.1112,33.1946,83000.0
2011-11-17 13:45:00,35.8,35.83,35.77,35.81,39000.0,33.1761,33.2039,33.1483,33.1853,39000.0
2011-11-17 13:50:00,35.8,35.81,35.7,35.8,90000.0,33.1761,33.1853,33.0834,33.1761,90000.0
2011-11-17 13:55:00,35.8,35.88,35.77,35.87,149000.0,33.1761,33.2502,33.1483,33.2409,149000.0
2011-11-17 14:00:00,35.84,35.88,35.82,35.87,79000.0,33.2131,33.2502,33.1946,33.2409,79000.0
2011-11-17 14:05:00,35.84,35.93,35.84,35.88,128000.0,33.2131,33.2965,33.2131,33.2502,128000.0
2011-11-17 14:10:00,35.87,35.97,35.86,35.95,175000.0,33.2409,33.3336,33.2317,33.3151,175000.0
2011-11-17 14:15:00,35.95,35.97,35.94,35.94,88000.0,33.3151,33.3336,33.3058,33.3058,88000.0
2011-11-17 14:20:00,35.96,36.0,35.94,35.94,56000.0,33.3243,33.3614,33.3058,33.3058,56000.0
2011-11-17 14:25:00,35.94,35.98,35.89,35.95,300000.0,33.3058,33.3429,33.2595,33.3151,300000.0
2011-11-17 14:30:00,35.95,35.95,35.82,35.83,157000.0,33.3151,33.3151,33.1946,33.2039,157000.0
2011-11-17 14:35:00,35.85,35.85,35.7,35.7,154000.0,33.2224,33.2224,33.0834,33.0834,154000.0
2011-11-17 14:40:00,35.74,35.81,35.67,35.79,95000.0,33.1205,33.1853,33.0556,33.1668,95000.0
2011-11-17 14:45:00,35.8,35.88,35.77,35.82,103000.0,33.1761,33.2502,33.1483,33.1946,103000.0
2011-11-17 14:50:00,35.83,35.85,35.81,35.83,109000.0,33.2039,33.2224,33.1853,33.2039,109000.0
2011-11-17 14:55:00,35.81,35.85,35.79,35.84,40000.0,33.1853,33.2224,33.1668,33.2131,40000.0
2011-11-17 15:00:00,35.84,35.91,35.81,35.85,103000.0,33.2131,33.278,33.1853,33.2224,103000.0
2011-11-17 15:05:00,35.86,35.94,35.86,35.89,158000.0,33.2317,33.3058,33.2317,33.2595,158000.0
2011-11-17 15:10:00,35.89,35.89,35.84,35.84,62000.0,33.2595,33.2595,33.2131,33.2131,62000.0
2011-11-17 15:15:00,35.86,35.88,35.77,35.78,80000.0,33.2317,33.2502,33.1483,33.1575,80000.0
2011-11-17 15:20:00,35.78,35.92,35.74,35.9,113000.0,33.1575,33.2873,33.1205,33.2687,113000.0
2011-11-17 15:25:00,35.92,35.99,35.9,35.91,167000.0,33.2873,33.3521,33.2687,33.278,167000.0
2011-11-17 15:30:00,35.91,35.95,35.78,35.78,178000.0,33.278,33.3151,33.1575,33.1575,178000.0
2011-11-17 15:35:00,35.8,35.84,35.73,35.74,193000.0,33.1761,33.2131,33.1112,33.1205,193000.0
2011-11-17 15:40:00,35.72,35.75,35.66,35.71,161000.0,33.1019,33.1297,33.0463,33.0927,161000.0
2011-11-17 15:45:00,35.71,35.87,35.7,35.86,216000.0,33.0927,33.2409,33.0834,33.2317,216000.0
2011-11-17 15:50:00,35.84,35.88,35.81,35.86,323000.0,33.2131,33.2502,33.1853,33.2317,323000.0
2011-11-17 15:55:00,35.88,35.96,35.8,35.96,585000.0,33.2502,33.3243,33.1761,33.3243,585000.0
2011-11-18 09:30:00,36.16,36.2,35.88,35.88,700000.0,33.5097,33.5467,33.2502,33.2502,700000.0
2011-11-18 09:35:00,35.91,35.93,35.82,35.87,115000.0,33.278,33.2965,33.1946,33.2409,115000.0
2011-11-18 09:40:00,35.91,36.06,35.88,36.03,171000.0,33.278,33.417,33.2502,33.3892,171000.0
2011-11-18 09:45:00,36.05,36.07,35.94,35.99,112000.0,33.4077,33.4263,33.3058,33.3521,112000.0
2011-11-18 09:50:00,35.98,35.98,35.87,35.87,139000.0,33.3429,33.3429,33.2409,33.2409,139000.0
2011-11-18 09:55:00,35.87,35.92,35.82,35.85,260000.0,33.2409,33.2873,33.1946,33.2224,260000.0
2011-11-18 10:00:00,35.86,35.9,35.81,35.85,113000.0,33.2317,33.2687,33.1853,33.2224,113000.0
2011-11-18 10:05:00,35.84,35.9,35.82,35.87,92000.0,33.2131,33.2687,33.1946,33.2409,92000.0
2011-11-18 10:10:00,35.86,36.01,35.85,35.9,230000.0,33.2317,33.3707,33.2224,33.2687,230000.0
2011-11-18 10:15:00,35.9,35.9,35.74,35.77,94000.0,33.2687,33.2687,33.1205,33.1483,94000.0
2011-11-18 10:20:00,35.75,35.81,35.72,35.74,110000.0,33.1297,33.1853,33.1019,33.1205,110000.0
2011-11-18 10:25:00,35.72,35.73,35.61,35.68,190000.0,33.1019,33.1112,33.0,33.0649,190000.0
2011-11-18 10:30:00,35.68,35.7,35.62,35.64,157000.0,33.0649,33.0834,33.0093,33.0278,157000.0
2011-11-18 10:35:00,35.65,35.68,35.61,35.65,80000.0,33.0371,33.0649,33.0,33.0371,80000.0
2011-11-18 10:40:00,35.65,35.68,35.6,35.61,86000.0,33.0371,33.0649,32.9907,33.0,86000.0
2011-11-18 10:45:00,35.62,35.72,35.61,35.71,445000.0,33.0093,33.1019,33.0,33.0927,445000.0
2011-11-18 10:50:00,35.72,35.81,35.72,35.81,62000.0,33.1019,33.1853,33.1019,33.1853,62000.0
2011-11-18 10:55:00,35.79,35.85,35.77,35.83,99000.0,33.1668,33.2224,33.1483,33.2039,99000.0
2011-11-18 11:00:00,35.83,35.84,35.77,35.79,60000.0,33.2039,33.2131,33.1483,33.1668,60000.0
2011-11-18 11:05:00,35.79,35.81,35.75,35.76,34000.0,33.1668,33.1853,33.1297,33.139,34000.0
2011-11-18 11:10:00,35.78,35.85,35.77,35.83,79000.0,33.1575,33.2224,33.1483,33.2039,79000.0
2011-11-18 11:15:00,35.83,35.84,35.73,35.75,40000.0,33.2039,33.2131,33.1112,33.1297,40000.0
2011-11-18 11:20:00,35.78,35.81,35.73,35.75,129000.0,33.1575,33.1853,33.1112,33.1297,129000.0
2011-11-18 11:25:00,35.77,35.85,35.77,35.85,31000.0,33.1483,33.2224,33.1483,33.2224,31000.0
2011-11-18 11:30:00,35.82,35.87,35.82,35.84,70000.0,33.1946,33.2409,33.1946,33.2131,70000.0
2011-11-18 11:35:00,35.82,35.87,35.82,35.87,44000.0,33.1946,33.2409,33.1946,33.2409,44000.0
2011-11-18 11:40:00,35.87,35.9,35.86,35.9,218000.0,33.2409,33.2687,33.2317,33.2687,218000.0
2011-11-18 11:45:00,35.89,35.9,35.86,35.88,61000.0,33.2595,33.2687,33.2317,33.2502,61000.0
2011-11-18 11:50:00,35.88,35.94,35.87,35.91,81000.0,33.2502,33.3058,33.2409,33.278,81000.0
2011-11-18 11:55:00,35.9,35.93,35.89,35.89,126000.0,33.2687,33.2965,33.2595,33.2595,126000.0
2011-11-18 12:00:00,35.9,35.9,35.79,35.79,76000.0,33.2687,33.2687,33.1668,33.1668,76000.0
2011-11-18 12:05:00,35.79,35.79,35.73,35.79,59000.0,33.1668,33.1668,33.1112,33.1668,59000.0
2011-11-18 12:10:00,35.8,35.81,35.75,35.76,68000.0,33.1761,33.1853,33.1297,33.139,68000.0
2011-11-18 12:15:00,35.76,35.78,35.73,35.73,57000.0,33.139,33.1575,33.1112,33.1112,57000.0
2011-11-18 12:20:00,35.74,35.79,35.74,35.79,70000.0,33.1205,33.1668,33.1205,33.1668,70000.0
2011-11-18 12:25:00,35.78,35.94,35.78,35.89,275000.0,33.1575,33.3058,33.1575,33.2595,275000.0
2011-11-18 12:30:00,35.87,35.9,35.82,35.87,69000.0,33.2409,33.2687,33.1946,33.2409,69000.0
2011-11-18 12:35:00,35.89,35.9,35.86,35.88,43000.0,33.2595,33.2687,33.2317,33.2502,43000.0
2011-11-18 12:40:00,35.88,35.91,35.85,35.89,74000.0,33.2502,33.278,33.2224,33.2595,74000.0
2011-11-18 12:45:00,35.9,35.93,35.87,35.91,80000.0,33.2687,33.2965,33.2409,33.278,80000.0
2011-11-18 12:50:00,35.92,35.93,35.86,35.86,101000.0,33.2873,33.2965,33.2317,33.2317,101000.0
2011-11-18 12:55:00,35.87,35.93,35.87,35.9,119000.0,33.2409,33.2965,33.2409,33.2687,119000.0
2011-11-18 13:00:00,35.89,35.96,35.88,35.95,46000.0,33.2595,33.3243,33.2502,33.3151,46000.0
2011-11-18 13:05:00,35.95,36.02,35.93,36.02,104000.0,33.3151,33.3799,33.2965,33.3799,104000.0
2011-11-18 13:10:00,36.02,36.03,35.98,36.01,44000.0,33.3799,33.3892,33.3429,33.3707,44000.0
2011-11-18 13:15:00,36.03,36.13,36.02,36.11,113000.0,33.3892,33.4819,33.3799,33.4633,113000.0
2011-11-18 13:20:00,36.12,36.17,36.1,36.16,87000.0,33.4726,33.5189,33.4541,33.5097,87000.0
2011-11-18 13:25:00,36.15,36.17,36.15,36.15,66000.0,33.5004,33.5189,33.5004,33.5004,66000.0
2011-11-18 13:30:00,36.16,36.17,36.11,36.15,176000.0,33.5097,33.5189,33.4633,33.5004,176000.0
2011-11-18 13:35:00,36.15,36.17,36.13,36.17,80000.0,33.5004,33.5189,33.4819,33.5189,80000.0
2011-11-18 13:40:00,36.17,36.2,36.15,36.17,65000.0,33.5189,33.5467,33.5004,33.5189,65000.0
2011-11-18 13:45:00,36.18,36.18,36.15,36.17,29000.0,33.5282,33.5282,33.5004,33.5189,29000.0
2011-11-18 13:50:00,36.15,36.17,36.15,36.15,33000.0,33.5004,33.5189,33.5004,33.5004,33000.0
2011-11-18 13:55:00,36.14,36.17,36.11,36.11,48000.0,33.4911,33.5189,33.4633,33.4633,48000.0
2011-11-18 14:00:00,36.13,36.13,36.07,36.1,78000.0,33.4819,33.4819,33.4263,33.4541,78000.0
2011-11-18 14:05:00,36.08,36.11,36.07,36.09,57000.0,33.4355,33.4633,33.4263,33.4448,57000.0
2011-11-18 14:10:00,36.1,36.17,36.09,36.13,123000.0,33.4541,33.5189,33.4448,33.4819,123000.0
2011-11-18 14:15:00,36.16,36.17,36.08,36.09,73000.0,33.5097,33.5189,33.4355,33.4448,73000.0
2011-11-18 14:20:00,36.08,36.1,36.05,36.05,99000.0,33.4355,33.4541,33.4077,33.4077,99000.0
2011-11-18 14:25:00,36.05,36.1,36.03,36.09,116000.0,33.4077,33.4541,33.3892,33.4448,116000.0
2011-11-18 14:30:00,36.1,36.16,36.06,36.06,141000.0,33.4541,33.5097,33.417,33.417,141000.0
2011-11-18 14:35:00,36.06,36.09,36.03,36.05,54000.0,33.417,33.4448,33.3892,33.4077,54000.0
2011-11-18 14:40:00,36.04,36.1,36.02,36.1,49000.0,33.3985,33.4541,33.3799,33.4541,49000.0
2011-11-18 14:45:00,36.1,36.1,36.02,36.03,70000.0,33.4541,33.4541,33.3799,33.3892,70000.0
2011-11-18 14:50:00,36.03,36.05,35.99,36.02,77000.0,33.3892,33.4077,33.3521,33.3799,77000.0
2011-11-18 14:55:00,36.03,36.03,35.98,36.01,87000.0,33.3892,33.3892,33.3429,33.3707,87000.0
2011-11-18 15:00:00,36.05,36.06,36.01,36.03,70000.0,33.4077,33.417,33.3707,33.3892,70000.0
2011-11-18 15:05:00,36.04,36.05,36.02,36.05,146000.0,33.3985,33.4077,33.3799,33.4077,146000.0
2011-11-18 15:10:00,36.05,36.07,35.99,35.99,268000.0,33.4077,33.4263,33.3521,33.3521,268000.0
2011-11-18 15:15:00,35.98,36.05,35.98,36.04,116000.0,33.3429,33.4077,33.3429,33.3985,116000.0
2011-11-18 15:20:00,36.04,36.07,36.03,36.05,149000.0,33.3985,33.4263,33.3892,33.4077,149000.0
2011-11-18 15:25:00,36.04,36.06,35.99,36.0,194000.0,33.3985,33.417,33.3521,33.3614,194000.0
2011-11-18 15:30:00,35.99,36.0,35.96,35.97,159000.0,33.3521,33.3614,33.3243,33.3336,159000.0
2011-11-18 15:35:00,35.96,36.0,35.96,35.99,164000.0,33.3243,33.3614,33.3243,33.3521,164000.0
2011-11-18 15:40:00,35.98,35.98,35.91,35.92,235000.0,33.3429,33.3429,33.278,33.2873,235000.0
2011-11-18 15:45:00,35.93,36.05,35.93,35.97,261000.0,33.2965,33.4077,33.2965,33.3336,261000.0
2011-11-18 15:50:00,35.97,36.02,35.97,36.0,331000.0,33.3336,33.3799,33.3336,33.3614,331000.0
2011-11-18 15:55:00,36.01,36.05,35.98,36.02,675000.0,33.3707,33.4077,33.3429,33.3799,675000.0
2011-11-21 09:30:00,35.49,35.68,35.02,35.3,710000.0,32.8888,33.0649,32.4532,32.7127,710000.0
2011-11-21 09:35:00,35.31,35.52,35.3,35.36,459000.0,32.722,32.9166,32.7127,32.7683,459000.0
2011-11-21 09:40:00,35.4,35.42,35.21,35.32,233000.0,32.8054,32.8239,32.6293,32.7312,233000.0
2011-11-21 09:45:00,35.32,35.49,35.29,35.45,114000.0,32.7312,32.8888,32.7034,32.8517,114000.0
2011-11-21 09:50:00,35.45,35.49,35.26,35.3,120000.0,32.8517,32.8888,32.6756,32.7127,120000.0
2011-11-21 09:55:00,35.28,35.41,35.26,35.27,273000.0,32.6942,32.8146,32.6756,32.6849,273000.0
2011-11-21 10:00:00,35.33,35.36,35.2,35.28,252000.0,32.7405,32.7683,32.62,32.6942,252000.0
2011-11-21 10:05:00,35.24,35.27,35.12,35.22,243000.0,32.6571,32.6849,32.5459,32.6386,243000.0
2011-11-21 10:10:00,35.22,35.3,35.18,35.27,208000.0,32.6386,32.7127,32.6015,32.6849,208000.0
2011-11-21 10:15:00,35.25,35.32,35.23,35.23,96000.0,32.6664,32.7312,32.6478,32.6478,96000.0
2011-11-21 10:20:00,35.24,35.34,35.18,35.29,111000.0,32.6571,32.7498,32.6015,32.7034,111000.0
2011-11-21 10:25:00,35.29,35.33,35.19,35.19,131000.0,32.7034,32.7405,32.6108,32.6108,131000.0
2011-11-21 10:30:00,35.19,35.27,35.11,35.2,173000.0,32.6108,32.6849,32.5366,32.62,173000.0
2011-11-21 10:35:00,35.2,35.2,35.1,35.11,97000.0,32.62,32.62,32.5274,32.5366,97000.0
2011-11-21 10:40:00,35.16,35.18,35.11,35.14,124000.0,32.583,32.6015,32.5366,32.5644,124000.0
2011-11-21 10:45:00,35.12,35.15,35.09,35.1,87000.0,32.5459,32.5737,32.5181,32.5274,87000.0
2011-11-21 10:50:00,35.11,35.16,35.08,35.13,77000.0,32.5366,32.583,32.5088,32.5552,77000.0
2011-11-21 10:55:00,35.12,35.16,35.08,35.11,95000.0,32.5459,32.583,32.5088,32.5366,95000.0
2011-11-21 11:00:00,35.1,35.16,35.08,35.15,149000.0,32.5274,32.583,32.5088,32.5737,149000.0
2011-11-21 11:05:00,35.17,35.23,35.08,35.18,110000.0,32.5922,32.6478,32.5088,32.6015,110000.0
2011-11-21 11:10:00,35.17,35.34,35.17,35.32,227000.0,32.5922,32.7498,32.5922,32.7312,227000.0
2011-11-21 11:15:00,35.31,35.4,35.31,35.4,182000.0,32.722,32.8054,32.722,32.8054,182000.0
2011-11-21 11:20:00,35.35,35.43,35.34,35.35,121000.0,32.759,32.8332,32.7498,32.759,121000.0
2011-11-21 11:25:00,35.38,35.43,35.33,35.43,226000.0,32.7868,32.8332,32.7405,32.8332,226000.0
2011-11-21 11:30:00,35.41,35.44,35.27,35.27,185000.0,32.8146,32.8424,32.6849,32.6849,185000.0
2011-11-21 11:35:00,35.28,35.3,35.12,35.12,262000.0,32.6942,32.7127,32.5459,32.5459,262000.0
2011-11-21 11:40:00,35.12,35.13,35.02,35.04,212000.0,32.5459,32.5552,32.4532,32.4718,212000.0
2011-11-21 11:45:00,35.02,35.1,34.97,35.08,422000.0,32.4532,32.5274,32.4069,32.5088,422000.0
2011-11-21 11:50:00,35.1,35.1,35.02,35.03,129000.0,32.5274,32.5274,32.4532,32.4625,129000.0
2011-11-21 11:55:00,35.03,35.11,34.95,34.98,266000.0,32.4625,32.5366,32.3884,32.4162,266000.0
2011-11-21 12:00:00,35.0,35.03,34.96,34.96,168000.0,32.4347,32.4625,32.3976,32.3976,168000.0
2011-11-21 12:05:00,34.96,35.0,34.95,35.0,89000.0,32.3976,32.4347,32.3884,32.4347,89000.0
2011-11-21 12:10:00,35.0,35.12,35.0,35.11,156000.0,32.4347,32.5459,32.4347,32.5366,156000.0
2011-11-21 12:15:00,35.08,35.12,35.05,35.06,74000.0,32.5088,32.5459,32.481,32.4903,74000.0
2011-11-21 12:20:00,35.07,35.09,35.0,35.06,97000.0,32.4996,32.5181,32.4347,32.4903,97000.0
2011-11-21 12:25:00,35.04,35.08,34.98,34.99,149000.0,32.4718,32.5088,32.4162,32.4254,149000.0
2011-11-21 12:30:00,35.02,35.06,34.98,35.06,87000.0,32.4532,32.4903,32.4162,32.4903,87000.0
2011-11-21 12:35:00,35.06,35.08,35.0,35.05,78000.0,32.4903,32.5088,32.4347,32.481,78000.0
2011-11-21 12:40:00,35.02,35.08,34.99,35.0,147000.0,32.4532,32.5088,32.4254,32.4347,147000.0
2011-11-21 12:45:00,34.99,35.06,34.98,35.0,184000.0,32.4254,32.4903,32.4162,32.4347,184000.0
2011-11-21 12:50:00,35.0,35.03,34.97,34.99,169000.0,32.4347,32.4625,32.4069,32.4254,169000.0
2011-11-21 12:55:00,34.99,35.01,34.91,34.95,309000.0,32.4254,32.444,32.3513,32.3884,309000.0
2011-11-21 13:00:00,34.96,34.97,34.91,34.95,62000.0,32.3976,32.4069,32.3513,32.3884,62000.0
2011-11-21 13:05:00,34.97,34.98,34.92,34.95,178000.0,32.4069,32.4162,32.3606,32.3884,178000.0
2011-11-21 13:10:00,34.98,35.0,34.92,34.92,125000.0,32.4162,32.4347,32.3606,32.3606,125000.0
2011-11-21 13:15:00,34.92,35.01,34.91,34.99,100000.0,32.3606,32.444,32.3513,32.4254,100000.0
2011-11-21 13:20:00,34.99,35.0,34.95,34.95,158000.0,32.4254,32.4347,32.3884,32.3884,158000.0
2011-11-21 13:25:00,34.99,34.99,34.94,34.95,90000.0,32.4254,32.4254,32.3791,32.3884,90000.0
2011-11-21 13:30:00,34.94,34.97,34.94,34.94,59000.0,32.3791,32.4069,32.3791,32.3791,59000.0
2011-11-21 13:35:00,34.94,34.96,34.93,34.93,33000.0,32.3791,32.3976,32.3698,32.3698,33000.0
2011-11-21 13:40:00,34.93,34.93,34.9,34.91,121000.0,32.3698,32.3698,32.342,32.3513,121000.0
2011-11-21 13:45:00,34.91,34.94,34.9,34.94,61000.0,32.3513,32.3791,32.342,32.3791,61000.0
2011-11-21 13:50:00,34.91,34.95,34.91,34.95,51000.0,32.3513,32.3884,32.3513,32.3884,51000.0
2011-11-21 13:55:00,34.93,34.93,34.88,34.92,58000.0,32.3698,32.3698,32.3235,32.3606,58000.0
2011-11-21 14:00:00,34.91,34.95,34.9,34.92,79000.0,32.3513,32.3884,32.342,32.3606,79000.0
2011-11-21 14:05:00,34.92,35.0,34.92,34.96,179000.0,32.3606,32.4347,32.3606,32.3976,179000.0
2011-11-21 14:10:00,34.97,35.11,34.96,35.09,182000.0,32.4069,32.5366,32.3976,32.5181,182000.0
2011-11-21 14:15:00,35.09,35.13,35.02,35.05,171000.0,32.5181,32.5552,32.4532,32.481,171000.0
2011-11-21 14:20:00,35.06,35.1,34.98,35.01,86000.0,32.4903,32.5274,32.4162,32.444,86000.0
2011-11-21 14:25:00,35.02,35.02,34.95,34.99,90000.0,32.4532,32.4532,32.3884,32.4254,90000.0
2011-11-21 14:30:00,34.99,35.12,34.96,35.12,108000.0,32.4254,32.5459,32.3976,32.5459,108000.0
2011-11-21 14:35:00,35.12,35.15,35.01,35.02,171000.0,32.5459,32.5737,32.444,32.4532,171000.0
2011-11-21 14:40:00,35.02,35.05,34.97,35.03,112000.0,32.4532,32.481,32.4069,32.4625,112000.0
2011-11-21 14:45:00,35.02,35.08,35.0,35.02,84000.0,32.4532,32.5088,32.4347,32.4532,84000.0
2011-11-21 14:50:00,35.03,35.06,34.97,34.97,57000.0,32.4625,32.4903,32.4069,32.4069,57000.0
2011-11-21 14:55:00,34.97,35.01,34.93,34.95,120000.0,32.4069,32.444,32.3698,32.3884,120000.0
2011-11-21 15:00:00,34.95,35.0,34.91,34.95,78000.0,32.3884,32.4347,32.3513,32.3884,78000.0
2011-11-21 15:05:00,34.93,34.98,34.92,34.98,102000.0,32.3698,32.4162,32.3606,32.4162,102000.0
2011-11-21 15:10:00,34.98,35.02,34.97,35.0,95000.0,32.4162,32.4532,32.4069,32.4347,95000.0
2011-11-21 15:15:00,35.0,35.01,34.9,35.0,159000.0,32.4347,32.444,32.342,32.4347,159000.0
2011-11-21 15:20:00,35.0,35.08,34.99,35.07,320000.0,32.4347,32.5088,32.4254,32.4996,320000.0
2011-11-21 15:25:00,35.07,35.25,35.07,35.17,88000.0,32.4996,32.6664,32.4996,32.5922,88000.0
2011-11-21 15:30:00,35.17,35.24,35.13,35.17,99000.0,32.5922,32.6571,32.5552,32.5922,99000.0
2011-11-21 15:35:00,35.15,35.27,35.12,35.27,104000.0,32.5737,32.6849,32.5459,32.6849,104000.0
2011-11-21 15:40:00,35.27,35.28,35.2,35.25,124000.0,32.6849,32.6942,32.62,32.6664,124000.0
2011-11-21 15:45:00,35.26,35.3,35.23,35.29,138000.0,32.6756,32.7127,32.6478,32.7034,138000.0
2011-11-21 15:50:00,35.29,35.34,35.13,35.18,267000.0,32.7034,32.7498,32.5552,32.6015,267000.0
2011-11-21 15:55:00,35.18,35.22,35.12,35.19,588000.0,32.6015,32.6386,32.5459,32.6108,588000.0
2011-11-22 09:30:00,35.21,35.4,35.2,35.3,174000.0,32.6293,32.8054,32.62,32.7127,174000.0
2011-11-22 09:35:00,35.34,35.46,35.34,35.36,89000.0,32.7498,32.861,32.7498,32.7683,89000.0
2011-11-22 09:40:00,35.42,35.45,35.36,35.41,95000.0,32.8239,32.8517,32.7683,32.8146,95000.0
2011-11-22 09:45:00,35.45,35.61,35.44,35.5,90000.0,32.8517,33.0,32.8424,32.898,90000.0
2011-11-22 09:50:00,35.5,35.56,35.45,35.56,107000.0,32.898,32.9536,32.8517,32.9536,107000.0
2011-11-22 09:55:00,35.56,35.56,35.48,35.55,103000.0,32.9536,32.9536,32.8795,32.9444,103000.0
2011-11-22 10:00:00,35.5,35.5,35.35,35.37,194000.0,32.898,32.898,32.759,32.7776,194000.0
2011-11-22 10:05:00,35.36,35.37,35.29,35.35,121000.0,32.7683,32.7776,32.7034,32.759,121000.0
2011-11-22 10:10:00,35.35,35.47,35.33,35.4,139000.0,32.759,32.8702,32.7405,32.8054,139000.0
2011-11-22 10:15:00,35.41,35.48,35.39,35.46,57000.0,32.8146,32.8795,32.7961,32.861,57000.0
2011-11-22 10:20:00,35.48,35.52,35.45,35.48,77000.0,32.8795,32.9166,32.8517,32.8795,77000.0
2011-11-22 10:25:00,35.49,35.64,35.48,35.64,135000.0,32.8888,33.0278,32.8795,33.0278,135000.0
2011-11-22 10:30:00,35.64,35.64,35.5,35.53,143000.0,33.0278,33.0278,32.898,32.9258,143000.0
2011-11-22 10:35:00,35.53,35.53,35.43,35.49,55000.0,32.9258,32.9258,32.8332,32.8888,55000.0
2011-11-22 10:40:00,35.49,35.51,35.44,35.48,63000.0,32.8888,32.9073,32.8424,32.8795,63000.0
2011-11-22 10:45:00,35.47,35.47,35.42,35.45,70000.0,32.8702,32.8702,32.8239,32.8517,70000.0
2011-11-22 10:50:00,35.43,35.51,35.43,35.51,106000.0,32.8332,32.9073,32.8332,32.9073,106000.0
2011-11-22 10:55:00,35.5,35.5,35.36,35.4,124000.0,32.898,32.898,32.7683,32.8054,124000.0
2011-11-22 11:00:00,35.46,35.48,35.42,35.42,45000.0,32.861,32.8795,32.8239,32.8239,45000.0
2011-11-22 11:05:00,35.46,35.52,35.42,35.52,151000.0,32.861,32.9166,32.8239,32.9166,151000.0
2011-11-22 11:10:00,35.52,35.57,35.51,35.57,55000.0,32.9166,32.9629,32.9073,32.9629,55000.0
2011-11-22 11:15:00,35.56,35.57,35.53,35.55,62000.0,32.9536,32.9629,32.9258,32.9444,62000.0
2011-11-22 11:20:00,35.56,35.57,35.5,35.53,80000.0,32.9536,32.9629,32.898,32.9258,80000.0
2011-11-22 11:25:00,35.53,35.59,35.53,35.57,60000.0,32.9258,32.9815,32.9258,32.9629,60000.0
2011-11-22 11:30:00,35.57,35.57,35.41,35.46,129000.0,32.9629,32.9629,32.8146,32.861,129000.0
2011-11-22 11:35:00,35.46,35.49,35.45,35.46,89000.0,32.861,32.8888,32.8517,32.861,89000.0
2011-11-22 11:40:00,35.47,35.47,35.42,35.44,69000.0,32.8702,32.8702,32.8239,32.8424,69000.0
2011-11-22 11:45:00,35.45,35.48,35.44,35.47,45000.0,32.8517,32.8795,32.8424,32.8702,45000.0
2011-11-22 11:50:00,35.49,35.56,35.48,35.51,135000.0,32.8888,32.9536,32.8795,32.9073,135000.0
2011-11-22 11:55:00,35.5,35.53,35.47,35.52,59000.0,32.898,32.9258,32.8702,32.9166,59000.0
2011-11-22 12:00:00,35.54,35.79,35.53,35.7,352000.0,32.9351,33.1668,32.9258,33.0834,352000.0
2011-11-22 12:05:00,35.72,35.84,35.72,35.82,133000.0,33.1019,33.2131,33.1019,33.1946,133000.0
2011-11-22 12:10:00,35.82,35.83,35.67,35.68,150000.0,33.1946,33.2039,33.0556,33.0649,150000.0
2011-11-22 12:15:00,35.69,35.72,35.68,35.71,104000.0,33.0741,33.1019,33.0649,33.0927,104000.0
2011-11-22 12:20:00,35.71,35.72,35.64,35.64,67000.0,33.0927,33.1019,33.0278,33.0278,67000.0
2011-11-22 12:25:00,35.64,35.64,35.56,35.62,120000.0,33.0278,33.0278,32.9536,33.0093,120000.0
2011-11-22 12:30:00,35.62,35.65,35.59,35.65,70000.0,33.0093,33.0371,32.9815,33.0371,70000.0
2011-11-22 12:35:00,35.61,35.7,35.61,35.65,56000.0,33.0,33.0834,33.0,33.0371,56000.0
2011-11-22 12:40:00,35.66,35.66,35.61,35.64,58000.0,33.0463,33.0463,33.0,33.0278,58000.0
2011-11-22 12:45:00,35.64,35.64,35.56,35.58,119000.0,33.0278,33.0278,32.9536,32.9722,119000.0
2011-11-22 12:50:00,35.58,35.6,35.52,35.54,98000.0,32.9722,32.9907,32.9166,32.9351,98000.0
2011-11-22 12:55:00,35.54,35.6,35.51,35.6,85000.0,32.9351,32.9907,32.9073,32.9907,85000.0
2011-11-22 13:00:00,35.58,35.65,35.58,35.6,58000.0,32.9722,33.0371,32.9722,32.9907,58000.0
2011-11-22 13:05:00,35.6,35.66,35.57,35.57,106000.0,32.9907,33.0463,32.9629,32.9629,106000.0
2011-11-22 13:10:00,35.57,35.62,35.56,35.57,65000.0,32.9629,33.0093,32.9536,32.9629,65000.0
2011-11-22 13:15:00,35.59,35.66,35.57,35.65,56000.0,32.9815,33.0463,32.9629,33.0371,56000.0
2011-11-22 13:20:00,35.66,35.7,35.64,35.7,114000.0,33.0463,33.0834,33.0278,33.0834,114000.0
2011-11-22 13:25:00,35.7,35.7,35.64,35.64,77000.0,33.0834,33.0834,33.0278,33.0278,77000.0
2011-11-22 13:30:00,35.64,35.69,35.62,35.69,42000.0,33.0278,33.0741,33.0093,33.0741,42000.0
2011-11-22 13:35:00,35.7,35.7,35.65,35.67,72000.0,33.0834,33.0834,33.0371,33.0556,72000.0
2011-11-22 13:40:00,35.67,35.69,35.66,35.67,54000.0,33.0556,33.0741,33.0463,33.0556,54000.0
2011-11-22 13:45:00,35.69,35.7,35.63,35.7,76000.0,33.0741,33.0834,33.0185,33.0834,76000.0
2011-11-22 13:50:00,35.68,35.72,35.67,35.67,65000.0,33.0649,33.1019,33.0556,33.0556,65000.0
2011-11-22 13:55:00,35.67,35.69,35.61,35.65,81000.0,33.0556,33.0741,33.0,33.0371,81000.0
2011-11-22 14:00:00,35.64,35.65,35.57,35.64,44000.0,33.0278,33.0371,32.9629,33.0278,44000.0
2011-11-22 14:05:00,35.59,35.61,35.58,35.6,53000.0,32.9815,33.0,32.9722,32.9907,53000.0
2011-11-22 14:10:00,35.59,35.66,35.59,35.66,70000.0,32.9815,33.0463,32.9815,33.0463,70000.0
2011-11-22 14:15:00,35.66,35.66,35.64,35.66,38000.0,33.0463,33.0463,33.0278,33.0463,38000.0
2011-11-22 14:20:00,35.64,35.64,35.57,35.58,21000.0,33.0278,33.0278,32.9629,32.9722,21000.0
2011-11-22 14:25:00,35.55,35.62,35.55,35.62,30000.0,32.9444,33.0093,32.9444,33.0093,30000.0
2011-11-22 14:30:00,35.61,35.61,35.57,35.59,32000.0,33.0,33.0,32.9629,32.9815,32000.0
2011-11-22 14:35:00,35.59,35.59,35.54,35.54,58000.0,32.9815,32.9815,32.9351,32.9351,58000.0
2011-11-22 14:40:00,35.55,35.57,35.53,35.53,114000.0,32.9444,32.9629,32.9258,32.9258,114000.0
2011-11-22 14:45:00,35.53,35.55,35.51,35.51,38000.0,32.9258,32.9444,32.9073,32.9073,38000.0
2011-11-22 14:50:00,35.51,35.52,35.41,35.41,111000.0,32.9073,32.9166,32.8146,32.8146,111000.0
2011-11-22 14:55:00,35.42,35.48,35.41,35.46,71000.0,32.8239,32.8795,32.8146,32.861,71000.0
2011-11-22 15:00:00,35.47,35.52,35.47,35.51,103000.0,32.8702,32.9166,32.8702,32.9073,103000.0
2011-11-22 15:05:00,35.49,35.56,35.49,35.54,120000.0,32.8888,32.9536,32.8888,32.9351,120000.0
2011-11-22 15:10:00,35.54,35.54,35.51,35.51,56000.0,32.9351,32.9351,32.9073,32.9073,56000.0
2011-11-22 15:15:00,35.51,35.52,35.46,35.49,71000.0,32.9073,32.9166,32.861,32.8888,71000.0
2011-11-22 15:20:00,35.5,35.51,35.47,35.51,96000.0,32.898,32.9073,32.8702,32.9073,96000.0
2011-11-22 15:25:00,35.5,35.52,35.45,35.47,71000.0,32.898,32.9166,32.8517,32.8702,71000.0
2011-11-22 15:30:00,35.47,35.58,35.47,35.53,80000.0,32.8702,32.9722,32.8702,32.9258,80000.0
2011-11-22 15:35:00,35.54,35.56,35.45,35.45,92000.0,32.9351,32.9536,32.8517,32.8517,92000.0
2011-11-22 15:40:00,35.45,35.49,35.4,35.42,75000.0,32.8517,32.8888,32.8054,32.8239,75000.0
2011-11-22 15:45:00,35.42,35.5,35.37,35.49,143000.0,32.8239,32.898,32.7776,32.8888,143000.0
2011-11-22 15:50:00,35.48,35.57,35.43,35.57,90000.0,32.8795,32.9629,32.8332,32.9629,90000.0
2011-11-22 15:55:00,35.55,35.57,35.42,35.46,269000.0,32.9444,32.9629,32.8239,32.861,269000.0
2011-11-23 09:30:00,35.33,35.45,35.04,35.45,204000.0,32.7405,32.8517,32.4718,32.8517,204000.0
2011-11-23 09:35:00,35.44,35.47,35.31,35.37,107000.0,32.8424,32.8702,32.722,32.7776,107000.0
2011-11-23 09:40:00,35.3,35.35,35.16,35.16,104000.0,32.7127,32.759,32.583,32.583,104000.0
2011-11-23 09:45:00,35.16,35.18,35.0,35.03,123000.0,32.583,32.6015,32.4347,32.4625,123000.0
2011-11-23 09:50:00,35.05,35.09,35.02,35.03,50000.0,32.481,32.5181,32.4532,32.4625,50000.0
2011-11-23 09:55:00,35.05,35.14,35.0,35.05,217000.0,32.481,32.5644,32.4347,32.481,217000.0
2011-11-23 10:00:00,35.04,35.06,34.96,35.02,115000.0,32.4718,32.4903,32.3976,32.4532,115000.0
2011-11-23 10:05:00,35.04,35.11,35.04,35.08,48000.0,32.4718,32.5366,32.4718,32.5088,48000.0
2011-11-23 10:10:00,35.07,35.08,35.02,35.07,38000.0,32.4996,32.5088,32.4532,32.4996,38000.0
2011-11-23 10:15:00,35.02,35.05,34.95,34.97,99000.0,32.4532,32.481,32.3884,32.4069,99000.0
2011-11-23 10:20:00,35.0,35.02,34.95,34.99,67000.0,32.4347,32.4532,32.3884,32.4254,67000.0
2011-11-23 10:25:00,34.99,35.02,34.96,34.97,33000.0,32.4254,32.4532,32.3976,32.4069,33000.0
2011-11-23 10:30:00,34.97,35.01,34.95,34.96,42000.0,32.4069,32.444,32.3884,32.3976,42000.0
2011-11-23 10:35:00,34.99,34.99,34.94,34.96,23000.0,32.4254,32.4254,32.3791,32.3976,23000.0
2011-11-23 10:40:00,34.96,34.98,34.92,34.93,61000.0,32.3976,32.4162,32.3606,32.3698,61000.0
2011-11-23 10:45:00,34.93,34.94,34.87,34.88,70000.0,32.3698,32.3791,32.3142,32.3235,70000.0
2011-11-23 10:50:00,34.89,34.98,34.88,34.96,113000.0,32.3328,32.4162,32.3235,32.3976,113000.0
2011-11-23 10:55:00,34.95,34.99,34.94,34.97,77000.0,32.3884,32.4254,32.3791,32.4069,77000.0
2011-11-23 11:00:00,34.99,35.04,34.98,35.02,106000.0,32.4254,32.4718,32.4162,32.4532,106000.0
2011-11-23 11:05:00,35.02,35.02,34.89,34.93,149000.0,32.4532,32.4532,32.3328,32.3698,149000.0
2011-11-23 11:10:00,34.91,34.94,34.9,34.91,132000.0,32.3513,32.3791,32.342,32.3513,132000.0
2011-11-23 11:15:00,34.93,34.96,34.9,34.92,134000.0,32.3698,32.3976,32.342,32.3606,134000.0
2011-11-23 11:20:00,34.93,35.0,34.93,34.97,102000.0,32.3698,32.4347,32.3698,32.4069,102000.0
2011-11-23 11:25:00,34.98,35.0,34.93,34.93,43000.0,32.4162,32.4347,32.3698,32.3698,43000.0
2011-11-23 11:30:00,34.96,34.96,34.9,34.9,122000.0,32.3976,32.3976,32.342,32.342,122000.0
2011-11-23 11:35:00,34.91,34.95,34.88,34.95,189000.0,32.3513,32.3884,32.3235,32.3884,189000.0
2011-11-23 11:40:00,34.95,34.95,34.89,34.89,22000.0,32.3884,32.3884,32.3328,32.3328,22000.0
2011-11-23 11:45:00,34.95,35.0,34.92,34.98,145000.0,32.3884,32.4347,32.3606,32.4162,145000.0
2011-11-23 11:50:00,34.99,35.06,34.97,35.0,104000.0,32.4254,32.4903,32.4069,32.4347,104000.0
2011-11-23 11:55:00,35.03,35.04,35.0,35.03,56000.0,32.4625,32.4718,32.4347,32.4625,56000.0
2011-11-23 12:00:00,35.03,35.04,35.0,35.02,80000.0,32.4625,32.4718,32.4347,32.4532,80000.0
2011-11-23 12:05:00,34.99,34.99,34.95,34.98,15000.0,32.4254,32.4254,32.3884,32.4162,15000.0
2011-11-23 12:10:00,35.01,35.02,34.91,34.91,78000.0,32.444,32.4532,32.3513,32.3513,78000.0
2011-11-23 12:15:00,34.91,34.95,34.9,34.91,49000.0,32.3513,32.3884,32.342,32.3513,49000.0
2011-11-23 12:20:00,34.93,34.94,34.9,34.9,37000.0,32.3698,32.3791,32.342,32.342,37000.0
2011-11-23 12:25:00,34.9,34.92,34.86,34.86,29000.0,32.342,32.3606,32.305,32.305,29000.0
2011-11-23 12:30:00,34.87,34.87,34.8,34.8,93000.0,32.3142,32.3142,32.2494,32.2494,93000.0
2011-11-23 12:35:00,34.8,34.82,34.78,34.8,62000.0,32.2494,32.2679,32.2308,32.2494,62000.0
2011-11-23 12:40:00,34.79,34.8,34.71,34.74,50000.0,32.2401,32.2494,32.1659,32.1938,50000.0
2011-11-23 12:45:00,34.71,34.83,34.7,34.81,58000.0,32.1659,32.2772,32.1567,32.2586,58000.0
2011-11-23 12:50:00,34.83,34.93,34.83,34.93,98000.0,32.2772,32.3698,32.2772,32.3698,98000.0
2011-11-23 12:55:00,34.91,34.94,34.9,34.93,70000.0,32.3513,32.3791,32.342,32.3698,70000.0
2011-11-23 13:00:00,34.93,34.94,34.88,34.93,57000.0,32.3698,32.3791,32.3235,32.3698,57000.0
2011-11-23 13:05:00,34.93,34.98,34.92,34.97,67000.0,32.3698,32.4162,32.3606,32.4069,67000.0
2011-11-23 13:10:00,34.96,34.96,34.83,34.83,70000.0,32.3976,32.3976,32.2772,32.2772,70000.0
2011-11-23 13:15:00,34.83,34.91,34.8,34.91,19000.0,32.2772,32.3513,32.2494,32.3513,19000.0
2011-11-23 13:20:00,34.88,34.92,34.79,34.79,100000.0,32.3235,32.3606,32.2401,32.2401,100000.0
2011-11-23 13:25:00,34.81,34.86,34.8,34.83,36000.0,32.2586,32.305,32.2494,32.2772,36000.0
2011-11-23 13:30:00,34.87,34.87,34.8,34.8,43000.0,32.3142,32.3142,32.2494,32.2494,43000.0
2011-11-23 13:35:00,34.8,34.86,34.8,34.82,93000.0,32.2494,32.305,32.2494,32.2679,93000.0
2011-11-23 13:40:00,34.82,34.82,34.78,34.78,75000.0,32.2679,32.2679,32.2308,32.2308,75000.0
2011-11-23 13:45:00,34.79,34.88,34.79,34.86,56000.0,32.2401,32.3235,32.2401,32.305,56000.0
2011-11-23 13:50:00,34.84,34.93,34.81,34.83,83000.0,32.2864,32.3698,32.2586,32.2772,83000.0
2011-11-23 13:55:00,34.83,34.87,34.77,34.86,53000.0,32.2772,32.3142,32.2216,32.305,53000.0
2011-11-23 14:00:00,34.85,34.88,34.81,34.88,41000.0,32.2957,32.3235,32.2586,32.3235,41000.0
2011-11-23 14:05:00,34.89,34.89,34.81,34.86,44000.0,32.3328,32.3328,32.2586,32.305,44000.0
2011-11-23 14:10:00,34.84,34.86,34.75,34.75,26000.0,32.2864,32.305,32.203,32.203,26000.0
2011-11-23 14:15:00,34.75,34.77,34.69,34.72,251000.0,32.203,32.2216,32.1474,32.1752,251000.0
2011-11-23 14:20:00,34.72,34.79,34.66,34.79,447000.0,32.1752,32.2401,32.1196,32.2401,447000.0
2011-11-23 14:25:00,34.78,34.8,34.69,34.72,118000.0,32.2308,32.2494,32.1474,32.1752,118000.0
2011-11-23 14:30:00,34.72,34.82,34.71,34.82,81000.0,32.1752,32.2679,32.1659,32.2679,81000.0
2011-11-23 14:35:00,34.82,34.88,34.81,34.82,132000.0,32.2679,32.3235,32.2586,32.2679,132000.0
2011-11-23 14:40:00,34.79,34.81,34.77,34.77,80000.0,32.2401,32.2586,32.2216,32.2216,80000.0
2011-11-23 14:45:00,34.77,34.85,34.74,34.84,88000.0,32.2216,32.2957,32.1938,32.2864,88000.0
2011-11-23 14:50:00,34.85,34.91,34.83,34.91,131000.0,32.2957,32.3513,32.2772,32.3513,131000.0
2011-11-23 14:55:00,34.89,34.89,34.79,34.81,93000.0,32.3328,32.3328,32.2401,32.2586,93000.0
2011-11-23 15:00:00,34.83,34.88,34.76,34.86,134000.0,32.2772,32.3235,32.2123,32.305,134000.0
2011-11-23 15:05:00,34.83,34.94,34.83,34.91,153000.0,32.2772,32.3791,32.2772,32.3513,153000.0
2011-11-23 15:10:00,34.92,35.03,34.91,34.98,109000.0,32.3606,32.4625,32.3513,32.4162,109000.0
2011-11-23 15:15:00,35.0,35.02,34.91,34.93,103000.0,32.4347,32.4532,32.3513,32.3698,103000.0
2011-11-23 15:20:00,34.92,34.93,34.77,34.8,213000.0,32.3606,32.3698,32.2216,32.2494,213000.0
2011-11-23 15:25:00,34.8,34.81,34.71,34.79,175000.0,32.2494,32.2586,32.1659,32.2401,175000.0
2011-11-23 15:30:00,34.79,34.9,34.79,34.87,124000.0,32.2401,32.342,32.2401,32.3142,124000.0
2011-11-23 15:35:00,34.88,34.91,34.83,34.83,118000.0,32.3235,32.3513,32.2772,32.2772,118000.0
2011-11-23 15:40:00,34.82,34.98,34.8,34.95,188000.0,32.2679,32.4162,32.2494,32.3884,188000.0
2011-11-23 15:45:00,34.94,34.95,34.85,34.91,198000.0,32.3791,32.3884,32.2957,32.3513,198000.0
2011-11-23 15:50:00,34.93,35.03,34.82,34.95,413000.0,32.3698,32.4625,32.2679,32.3884,413000.0
2011-11-23 15:55:00,34.96,34.98,34.67,34.74,767000.0,32.3976,32.4162,32.1289,32.1938,767000.0
2011-11-25 09:30:00,34.53,34.81,34.5,34.81,245000.0,31.9991,32.2586,31.9713,32.2586,245000.0
2011-11-25 09:35:00,34.81,35.12,34.81,35.05,88000.0,32.2586,32.5459,32.2586,32.481,88000.0
2011-11-25 09:40:00,35.07,35.13,35.01,35.1,90000.0,32.4996,32.5552,32.444,32.5274,90000.0
2011-11-25 09:45:00,35.06,35.11,34.95,34.96,104000.0,32.4903,32.5366,32.3884,32.3976,104000.0
2011-11-25 09:50:00,34.93,35.07,34.93,34.99,42000.0,32.3698,32.4996,32.3698,32.4254,42000.0
2011-11-25 09:55:00,35.0,35.09,34.97,34.97,71000.0,32.4347,32.5181,32.4069,32.4069,71000.0
2011-11-25 10:00:00,34.97,35.08,34.97,35.06,164000.0,32.4069,32.5088,32.4069,32.4903,164000.0
2011-11-25 10:05:00,35.1,35.13,35.04,35.12,177000.0,32.5274,32.5552,32.4718,32.5459,177000.0
2011-11-25 10:10:00,35.12,35.14,35.1,35.13,116000.0,32.5459,32.5644,32.5274,32.5552,116000.0
2011-11-25 10:15:00,35.11,35.16,35.1,35.11,31000.0,32.5366,32.583,32.5274,32.5366,31000.0
2011-11-25 10:20:00,35.14,35.16,35.08,35.09,97000.0,32.5644,32.583,32.5088,32.5181,97000.0
2011-11-25 10:25:00,35.09,35.11,35.02,35.07,53000.0,32.5181,32.5366,32.4532,32.4996,53000.0
2011-11-25 10:30:00,35.05,35.08,35.02,35.03,45000.0,32.481,32.5088,32.4532,32.4625,45000.0
2011-11-25 10:35:00,35.04,35.07,35.04,35.04,26000.0,32.4718,32.4996,32.4718,32.4718,26000.0
2011-11-25 10:40:00,35.05,35.08,35.03,35.08,25000.0,32.481,32.5088,32.4625,32.5088,25000.0
2011-11-25 10:45:00,35.08,35.09,35.04,35.07,91000.0,32.5088,32.5181,32.4718,32.4996,91000.0
2011-11-25 10:50:00,35.06,35.13,35.04,35.05,142000.0,32.4903,32.5552,32.4718,32.481,142000.0
2011-11-25 10:55:00,35.05,35.07,35.03,35.03,40000.0,32.481,32.4996,32.4625,32.4625,40000.0
2011-11-25 11:00:00,35.04,35.04,34.89,34.89,63000.0,32.4718,32.4718,32.3328,32.3328,63000.0
2011-11-25 11:05:00,34.89,34.98,34.82,34.93,53000.0,32.3328,32.4162,32.2679,32.3698,53000.0
2011-11-25 11:10:00,34.93,34.95,34.85,34.85,63000.0,32.3698,32.3884,32.2957,32.2957,63000.0
2011-11-25 11:15:00,34.86,34.89,34.83,34.89,23000.0,32.305,32.3328,32.2772,32.3328,23000.0
2011-11-25 11:20:00,34.9,34.92,34.85,34.87,74000.0,32.342,32.3606,32.2957,32.3142,74000.0
2011-11-25 11:25:00,34.86,34.86,34.76,34.76,57000.0,32.305,32.305,32.2123,32.2123,57000.0
2011-11-25 11:30:00,34.75,34.85,34.75,34.8,59000.0,32.203,32.2957,32.203,32.2494,59000.0
2011-11-25 11:35:00,34.82,34.85,34.78,34.8,58000.0,32.2679,32.2957,32.2308,32.2494,58000.0
2011-11-25 11:40:00,34.81,34.82,34.7,34.7,104000.0,32.2586,32.2679,32.1567,32.1567,104000.0
2011-11-25 11:45:00,34.7,34.7,34.63,34.69,52000.0,32.1567,32.1567,32.0918,32.1474,52000.0
2011-11-25 11:50:00,34.66,34.72,34.59,34.61,60000.0,32.1196,32.1752,32.0547,32.0733,60000.0
2011-11-25 11:55:00,34.61,34.73,34.61,34.73,40000.0,32.0733,32.1845,32.0733,32.1845,40000.0
2011-11-25 12:00:00,34.73,34.75,34.68,34.7,60000.0,32.1845,32.203,32.1381,32.1567,60000.0
2011-11-25 12:05:00,34.71,34.75,34.66,34.66,39000.0,32.1659,32.203,32.1196,32.1196,39000.0
2011-11-25 12:10:00,34.67,34.7,34.62,34.7,75000.0,32.1289,32.1567,32.0825,32.1567,75000.0
2011-11-25 12:15:00,34.69,34.71,34.63,34.68,61000.0,32.1474,32.1659,32.0918,32.1381,61000.0
2011-11-25 12:20:00,34.68,34.69,34.64,34.67,44000.0,32.1381,32.1474,32.1011,32.1289,44000.0
2011-11-25 12:25:00,34.69,34.8,34.69,34.78,61000.0,32.1474,32.2494,32.1474,32.2308,61000.0
2011-11-25 12:30:00,34.78,34.81,34.75,34.78,79000.0,32.2308,32.2586,32.203,32.2308,79000.0
2011-11-25 12:35:00,34.78,34.83,34.73,34.73,54000.0,32.2308,32.2772,32.1845,32.1845,54000.0
2011-11-25 12:40:00,34.72,34.73,34.66,34.7,65000.0,32.1752,32.1845,32.1196,32.1567,65000.0
2011-11-25 12:45:00,34.69,34.71,34.65,34.7,18000.0,32.1474,32.1659,32.1103,32.1567,18000.0
2011-11-25 12:50:00,34.7,34.74,34.64,34.69,168000.0,32.1567,32.1938,32.1011,32.1474,168000.0
2011-11-25 12:55:00,34.69,34.71,34.62,34.65,350000.0,32.1474,32.1659,32.0825,32.1103,350000.0
2011-11-28 09:30:00,35.59,35.85,35.5,35.82,423000.0,32.9815,33.2224,32.898,33.1946,423000.0
2011-11-28 09:35:00,35.8,35.81,35.54,35.62,243000.0,33.1761,33.1853,32.9351,33.0093,243000.0
2011-11-28 09:40:00,35.57,35.63,35.54,35.58,107000.0,32.9629,33.0185,32.9351,32.9722,107000.0
2011-11-28 09:45:00,35.58,35.62,35.55,35.62,201000.0,32.9722,33.0093,32.9444,33.0093,201000.0
2011-11-28 09:50:00,35.62,35.63,35.51,35.58,211000.0,33.0093,33.0185,32.9073,32.9722,211000.0
2011-11-28 09:55:00,35.58,35.63,35.52,35.55,175000.0,32.9722,33.0185,32.9166,32.9444,175000.0
2011-11-28 10:00:00,35.53,35.64,35.51,35.52,191000.0,32.9258,33.0278,32.9073,32.9166,191000.0
2011-11-28 10:05:00,35.54,35.61,35.48,35.59,192000.0,32.9351,33.0,32.8795,32.9815,192000.0
2011-11-28 10:10:00,35.59,35.64,35.53,35.54,320000.0,32.9815,33.0278,32.9258,32.9351,320000.0
2011-11-28 10:15:00,35.51,35.57,35.5,35.55,84000.0,32.9073,32.9629,32.898,32.9444,84000.0
2011-11-28 10:20:00,35.56,35.58,35.54,35.54,90000.0,32.9536,32.9722,32.9351,32.9351,90000.0
2011-11-28 10:25:00,35.55,35.57,35.54,35.56,121000.0,32.9444,32.9629,32.9351,32.9536,121000.0
2011-11-28 10:30:00,35.57,35.63,35.52,35.62,179000.0,32.9629,33.0185,32.9166,33.0093,179000.0
2011-11-28 10:35:00,35.64,35.72,35.62,35.63,245000.0,33.0278,33.1019,33.0093,33.0185,245000.0
2011-11-28 10:40:00,35.62,35.66,35.61,35.64,82000.0,33.0093,33.0463,33.0,33.0278,82000.0
2011-11-28 10:45:00,35.63,35.7,35.63,35.68,42000.0,33.0185,33.0834,33.0185,33.0649,42000.0
2011-11-28 10:50:00,35.65,35.72,35.63,35.72,184000.0,33.0371,33.1019,33.0185,33.1019,184000.0
2011-11-28 10:55:00,35.71,35.72,35.67,35.7,152000.0,33.0927,33.1019,33.0556,33.0834,152000.0
2011-11-28 11:00:00,35.69,35.71,35.67,35.7,134000.0,33.0741,33.0927,33.0556,33.0834,134000.0
2011-11-28 11:05:00,35.7,35.71,35.68,35.69,46000.0,33.0834,33.0927,33.0649,33.0741,46000.0
2011-11-28 11:10:00,35.7,35.7,35.69,35.69,116000.0,33.0834,33.0834,33.0741,33.0741,116000.0
2011-11-28 11:15:00,35.7,35.71,35.67,35.71,77000.0,33.0834,33.0927,33.0556,33.0927,77000.0
2011-11-28 11:20:00,35.7,35.72,35.69,35.7,60000.0,33.0834,33.1019,33.0741,33.0834,60000.0
2011-11-28 11:25:00,35.7,35.76,35.7,35.74,67000.0,33.0834,33.139,33.0834,33.1205,67000.0
2011-11-28 11:30:00,35.74,35.77,35.67,35.69,177000.0,33.1205,33.1483,33.0556,33.0741,177000.0
2011-11-28 11:35:00,35.69,35.69,35.64,35.68,142000.0,33.0741,33.0741,33.0278,33.0649,142000.0
2011-11-28 11:40:00,35.68,35.72,35.66,35.68,95000.0,33.0649,33.1019,33.0463,33.0649,95000.0
2011-11-28 11:45:00,35.69,35.69,35.62,35.65,95000.0,33.0741,33.0741,33.0093,33.0371,95000.0
2011-11-28 11:50:00,35.62,35.65,35.62,35.64,34000.0,33.0093,33.0371,33.0093,33.0278,34000.0
2011-11-28 11:55:00,35.67,35.7,35.64,35.65,13000.0,33.0556,33.0834,33.0278,33.0371,13000.0
2011-11-28 12:00:00,35.64,35.67,35.61,35.62,281000.0,33.0278,33.0556,33.0,33.0093,281000.0
2011-11-28 12:05:00,35.63,35.66,35.61,35.62,77000.0,33.0185,33.0463,33.0,33.0093,77000.0
2011-11-28 12:10:00,35.64,35.67,35.61,35.66,18000.0,33.0278,33.0556,33.0,33.0463,18000.0
2011-11-28 12:15:00,35.68,35.69,35.64,35.66,17000.0,33.0649,33.0741,33.0278,33.0463,17000.0
2011-11-28 12:20:00,35.67,35.68,35.63,35.68,23000.0,33.0556,33.0649,33.0185,33.0649,23000.0
2011-11-28 12:25:00,35.68,35.69,35.66,35.69,77000.0,33.0649,33.0741,33.0463,33.0741,77000.0
2011-11-28 12:30:00,35.7,35.7,35.63,35.65,172000.0,33.0834,33.0834,33.0185,33.0371,172000.0
2011-11-28 12:35:00,35.65,35.69,35.63,35.67,96000.0,33.0371,33.0741,33.0185,33.0556,96000.0
2011-11-28 12:40:00,35.66,35.68,35.64,35.68,117000.0,33.0463,33.0649,33.0278,33.0649,117000.0
2011-11-28 12:45:00,35.68,35.69,35.65,35.67,47000.0,33.0649,33.0741,33.0371,33.0556,47000.0
2011-11-28 12:50:00,35.66,35.71,35.65,35.67,66000.0,33.0463,33.0927,33.0371,33.0556,66000.0
2011-11-28 12:55:00,35.68,35.71,35.66,35.69,43000.0,33.0649,33.0927,33.0463,33.0741,43000.0
2011-11-28 13:00:00,35.69,35.73,35.68,35.7,40000.0,33.0741,33.1112,33.0649,33.0834,40000.0
2011-11-28 13:05:00,35.72,35.77,35.68,35.75,34000.0,33.1019,33.1483,33.0649,33.1297,34000.0
2011-11-28 13:10:00,35.77,35.79,35.71,35.79,76000.0,33.1483,33.1668,33.0927,33.1668,76000.0
2011-11-28 13:15:00,35.79,35.81,35.76,35.81,65000.0,33.1668,33.1853,33.139,33.1853,65000.0
2011-11-28 13:20:00,35.81,35.88,35.8,35.88,186000.0,33.1853,33.2502,33.1761,33.2502,186000.0
2011-11-28 13:25:00,35.87,35.89,35.83,35.87,85000.0,33.2409,33.2595,33.2039,33.2409,85000.0
2011-11-28 13:30:00,35.88,35.9,35.76,35.76,139000.0,33.2502,33.2687,33.139,33.139,139000.0
2011-11-28 13:35:00,35.75,35.8,35.75,35.76,28000.0,33.1297,33.1761,33.1297,33.139,28000.0
2011-11-28 13:40:00,35.78,35.82,35.76,35.77,142000.0,33.1575,33.1946,33.139,33.1483,142000.0
2011-11-28 13:45:00,35.77,35.79,35.75,35.78,74000.0,33.1483,33.1668,33.1297,33.1575,74000.0
2011-11-28 13:50:00,35.78,35.79,35.7,35.74,68000.0,33.1575,33.1668,33.0834,33.1205,68000.0
2011-11-28 13:55:00,35.73,35.73,35.65,35.71,48000.0,33.1112,33.1112,33.0371,33.0927,48000.0
2011-11-28 14:00:00,35.71,35.79,35.71,35.79,38000.0,33.0927,33.1668,33.0927,33.1668,38000.0
2011-11-28 14:05:00,35.79,35.85,35.78,35.85,33000.0,33.1668,33.2224,33.1575,33.2224,33000.0
2011-11-28 14:10:00,35.85,35.88,35.83,35.86,110000.0,33.2224,33.2502,33.2039,33.2317,110000.0
2011-11-28 14:15:00,35.86,35.9,35.86,35.88,49000.0,33.2317,33.2687,33.2317,33.2502,49000.0
2011-11-28 14:20:00,35.89,35.9,35.85,35.86,86000.0,33.2595,33.2687,33.2224,33.2317,86000.0
2011-11-28 14:25:00,35.85,35.88,35.83,35.88,104000.0,33.2224,33.2502,33.2039,33.2502,104000.0
2011-11-28 14:30:00,35.87,35.87,35.84,35.84,73000.0,33.2409,33.2409,33.2131,33.2131,73000.0
2011-11-28 14:35:00,35.84,35.84,35.75,35.76,94000.0,33.2131,33.2131,33.1297,33.139,94000.0
2011-11-28 14:40:00,35.77,35.83,35.77,35.79,47000.0,33.1483,33.2039,33.1483,33.1668,47000.0
2011-11-28 14:45:00,35.8,35.81,35.76,35.76,42000.0,33.1761,33.1853,33.139,33.139,42000.0
2011-11-28 14:50:00,35.78,35.78,35.7,35.75,29000.0,33.1575,33.1575,33.0834,33.1297,29000.0
2011-11-28 14:55:00,35.76,35.78,35.72,35.74,41000.0,33.139,33.1575,33.1019,33.1205,41000.0
2011-11-28 15:00:00,35.75,35.8,35.75,35.79,53000.0,33.1297,33.1761,33.1297,33.1668,53000.0
2011-11-28 15:05:00,35.77,35.79,35.65,35.67,89000.0,33.1483,33.1668,33.0371,33.0556,89000.0
2011-11-28 15:10:00,35.67,35.76,35.67,35.69,92000.0,33.0556,33.139,33.0556,33.0741,92000.0
2011-11-28 15:15:00,35.7,35.76,35.62,35.76,113000.0,33.0834,33.139,33.0093,33.139,113000.0
2011-11-28 15:20:00,35.75,35.8,35.68,35.74,241000.0,33.1297,33.1761,33.0649,33.1205,241000.0
2011-11-28 15:25:00,35.74,35.79,35.7,35.71,90000.0,33.1205,33.1668,33.0834,33.0927,90000.0
2011-11-28 15:30:00,35.7,35.79,35.67,35.76,108000.0,33.0834,33.1668,33.0556,33.139,108000.0
2011-11-28 15:35:00,35.77,35.83,35.73,35.77,214000.0,33.1483,33.2039,33.1112,33.1483,214000.0
2011-11-28 15:40:00,35.76,35.77,35.68,35.76,212000.0,33.139,33.1483,33.0649,33.139,212000.0
2011-11-28 15:45:00,35.77,35.79,35.68,35.73,331000.0,33.1483,33.1668,33.0649,33.1112,331000.0
2011-11-28 15:50:00,35.73,35.85,35.7,35.83,258000.0,33.1112,33.2224,33.0834,33.2039,258000.0
2011-11-28 15:55:00,35.82,36.0,35.76,35.94,729000.0,33.1946,33.3614,33.139,33.3058,729000.0
2011-11-29 09:30:00,36.01,36.01,35.5,35.83,343000.0,33.3707,33.3707,32.898,33.2039,343000.0
2011-11-29 09:35:00,35.81,35.95,35.79,35.81,72000.0,33.1853,33.3151,33.1668,33.1853,72000.0
2011-11-29 09:40:00,35.87,35.93,35.82,35.89,26000.0,33.2409,33.2965,33.1946,33.2595,26000.0
2011-11-29 09:45:00,35.89,35.93,35.85,35.87,44000.0,33.2595,33.2965,33.2224,33.2409,44000.0
2011-11-29 09:50:00,35.9,35.93,35.87,35.93,44000.0,33.2687,33.2965,33.2409,33.2965,44000.0
2011-11-29 09:55:00,35.92,35.95,35.89,35.95,81000.0,33.2873,33.3151,33.2595,33.3151,81000.0
2011-11-29 10:00:00,35.95,36.05,35.87,35.92,215000.0,33.3151,33.4077,33.2409,33.2873,215000.0
2011-11-29 10:05:00,35.92,36.12,35.89,36.08,199000.0,33.2873,33.4726,33.2595,33.4355,199000.0
2011-11-29 10:10:00,36.08,36.15,36.07,36.1,190000.0,33.4355,33.5004,33.4263,33.4541,190000.0
2011-11-29 10:15:00,36.09,36.11,36.0,36.01,148000.0,33.4448,33.4633,33.3614,33.3707,148000.0
2011-11-29 10:20:00,36.02,36.1,36.02,36.05,126000.0,33.3799,33.4541,33.3799,33.4077,126000.0
2011-11-29 10:25:00,36.05,36.07,35.99,36.02,197000.0,33.4077,33.4263,33.3521,33.3799,197000.0
2011-11-29 10:30:00,36.01,36.02,35.98,35.98,83000.0,33.3707,33.3799,33.3429,33.3429,83000.0
2011-11-29 10:35:00,35.97,35.97,35.91,35.91,40000.0,33.3336,33.3336,33.278,33.278,40000.0
2011-11-29 10:40:00,35.92,35.99,35.92,35.98,135000.0,33.2873,33.3521,33.2873,33.3429,135000.0
2011-11-29 10:45:00,35.95,35.98,35.93,35.95,83000.0,33.3151,33.3429,33.2965,33.3151,83000.0
2011-11-29 10:50:00,35.93,35.96,35.91,35.94,66000.0,33.2965,33.3243,33.278,33.3058,66000.0
2011-11-29 10:55:00,35.94,35.95,35.9,35.95,84000.0,33.3058,33.3151,33.2687,33.3151,84000.0
2011-11-29 11:00:00,35.95,35.95,35.86,35.86,71000.0,33.3151,33.3151,33.2317,33.2317,71000.0
2011-11-29 11:05:00,35.86,35.86,35.74,35.74,54000.0,33.2317,33.2317,33.1205,33.1205,54000.0
2011-11-29 11:10:00,35.76,35.78,35.7,35.7,112000.0,33.139,33.1575,33.0834,33.0834,112000.0
2011-11-29 11:15:00,35.71,35.87,35.71,35.85,110000.0,33.0927,33.2409,33.0927,33.2224,110000.0
2011-11-29 11:20:00,35.87,35.87,35.8,35.83,62000.0,33.2409,33.2409,33.1761,33.2039,62000.0
2011-11-29 11:25:00,35.85,35.85,35.79,35.8,69000.0,33.2224,33.2224,33.1668,33.1761,69000.0
2011-11-29 11:30:00,35.8,35.83,35.77,35.77,144000.0,33.1761,33.2039,33.1483,33.1483,144000.0
2011-11-29 11:35:00,35.79,35.8,35.74,35.8,85000.0,33.1668,33.1761,33.1205,33.1761,85000.0
2011-11-29 11:40:00,35.82,35.82,35.7,35.71,38000.0,33.1946,33.1946,33.0834,33.0927,38000.0
2011-11-29 11:45:00,35.73,35.78,35.72,35.77,50000.0,33.1112,33.1575,33.1019,33.1483,50000.0
2011-11-29 11:50:00,35.77,35.82,35.76,35.78,99000.0,33.1483,33.1946,33.139,33.1575,99000.0
2011-11-29 11:55:00,35.76,35.81,35.76,35.81,59000.0,33.139,33.1853,33.139,33.1853,59000.0
2011-11-29 12:00:00,35.84,35.85,35.8,35.8,26000.0,33.2131,33.2224,33.1761,33.1761,26000.0
2011-11-29 12:05:00,35.84,35.87,35.8,35.86,54000.0,33.2131,33.2409,33.1761,33.2317,54000.0
2011-11-29 12:10:00,35.86,35.9,35.86,35.87,10000.0,33.2317,33.2687,33.2317,33.2409,10000.0
2011-11-29 12:15:00,35.88,35.88,35.83,35.85,19000.0,33.2502,33.2502,33.2039,33.2224,19000.0
2011-11-29 12:20:00,35.85,35.86,35.81,35.81,44000.0,33.2224,33.2317,33.1853,33.1853,44000.0
2011-11-29 12:25:00,35.82,35.82,35.79,35.8,14000.0,33.1946,33.1946,33.1668,33.1761,14000.0
2011-11-29 12:30:00,35.8,35.81,35.78,35.8,23000.0,33.1761,33.1853,33.1575,33.1761,23000.0
2011-11-29 12:35:00,35.8,35.82,35.78,35.78,51000.0,33.1761,33.1946,33.1575,33.1575,51000.0
2011-11-29 12:40:00,35.79,35.84,35.77,35.81,38000.0,33.1668,33.2131,33.1483,33.1853,38000.0
2011-11-29 12:45:00,35.79,35.8,35.7,35.8,155000.0,33.1668,33.1761,33.0834,33.1761,155000.0
2011-11-29 12:50:00,35.8,35.8,35.76,35.8,26000.0,33.1761,33.1761,33.139,33.1761,26000.0
2011-11-29 12:55:00,35.81,35.86,35.81,35.83,13000.0,33.1853,33.2317,33.1853,33.2039,13000.0
2011-11-29 13:00:00,35.81,35.83,35.79,35.81,43000.0,33.1853,33.2039,33.1668,33.1853,43000.0
2011-11-29 13:05:00,35.8,35.82,35.74,35.74,55000.0,33.1761,33.1946,33.1205,33.1205,55000.0
2011-11-29 13:10:00,35.74,35.78,35.74,35.76,5000.0,33.1205,33.1575,33.1205,33.139,5000.0
2011-11-29 13:15:00,35.76,35.78,35.75,35.75,28000.0,33.139,33.1575,33.1297,33.1297,28000.0
2011-11-29 13:20:00,35.74,35.82,35.74,35.8,29000.0,33.1205,33.1946,33.1205,33.1761,29000.0
2011-11-29 13:25:00,35.82,35.82,35.78,35.82,30000.0,33.1946,33.1946,33.1575,33.1946,30000.0
2011-11-29 13:30:00,35.82,35.82,35.78,35.79,36000.0,33.1946,33.1946,33.1575,33.1668,36000.0
2011-11-29 13:35:00,35.76,35.82,35.74,35.81,65000.0,33.139,33.1946,33.1205,33.1853,65000.0
2011-11-29 13:40:00,35.79,35.84,35.79,35.81,21000.0,33.1668,33.2131,33.1668,33.1853,21000.0
2011-11-29 13:45:00,35.81,35.82,35.77,35.77,109000.0,33.1853,33.1946,33.1483,33.1483,109000.0
2011-11-29 13:50:00,35.77,35.79,35.75,35.76,39000.0,33.1483,33.1668,33.1297,33.139,39000.0
2011-11-29 13:55:00,35.76,35.82,35.75,35.81,80000.0,33.139,33.1946,33.1297,33.1853,80000.0
2011-11-29 14:00:00,35.82,35.84,35.65,35.84,267000.0,33.1946,33.2131,33.0371,33.2131,267000.0
2011-11-29 14:05:00,35.84,35.84,35.79,35.81,26000.0,33.2131,33.2131,33.1668,33.1853,26000.0
2011-11-29 14:10:00,35.83,35.84,35.79,35.83,76000.0,33.2039,33.2131,33.1668,33.2039,76000.0
2011-11-29 14:15:00,35.82,35.86,35.8,35.86,136000.0,33.1946,33.2317,33.1761,33.2317,136000.0
2011-11-29 14:20:00,35.84,35.85,35.79,35.79,55000.0,33.2131,33.2224,33.1668,33.1668,55000.0
2011-11-29 14:25:00,35.81,35.84,35.79,35.84,45000.0,33.1853,33.2131,33.1668,33.2131,45000.0
2011-11-29 14:30:00,35.85,35.88,35.85,35.85,63000.0,33.2224,33.2502,33.2224,33.2224,63000.0
2011-11-29 14:35:00,35.86,35.88,35.85,35.85,59000.0,33.2317,33.2502,33.2224,33.2224,59000.0
2011-11-29 14:40:00,35.85,35.86,35.84,35.85,95000.0,33.2224,33.2317,33.2131,33.2224,95000.0
2011-11-29 14:45:00,35.86,35.88,35.84,35.87,18000.0,33.2317,33.2502,33.2131,33.2409,18000.0
2011-11-29 14:50:00,35.85,35.89,35.83,35.88,65000.0,33.2224,33.2595,33.2039,33.2502,65000.0
2011-11-29 14:55:00,35.89,35.92,35.83,35.83,60000.0,33.2595,33.2873,33.2039,33.2039,60000.0
2011-11-29 15:00:00,35.84,35.88,35.83,35.88,59000.0,33.2131,33.2502,33.2039,33.2502,59000.0
2011-11-29 15:05:00,35.88,35.88,35.84,35.86,62000.0,33.2502,33.2502,33.2131,33.2317,62000.0
2011-11-29 15:10:00,35.86,35.96,35.85,35.95,62000.0,33.2317,33.3243,33.2224,33.3151,62000.0
2011-11-29 15:15:00,35.95,36.0,35.91,35.96,90000.0,33.3151,33.3614,33.278,33.3243,90000.0
2011-11-29 15:20:00,35.98,35.99,35.95,35.97,16000.0,33.3429,33.3521,33.3151,33.3336,16000.0
2011-11-29 15:25:00,35.99,35.99,35.94,35.95,79000.0,33.3521,33.3521,33.3058,33.3151,79000.0
2011-11-29 15:30:00,35.96,35.97,35.91,35.93,68000.0,33.3243,33.3336,33.278,33.2965,68000.0
2011-11-29 15:35:00,35.91,35.94,35.83,35.85,198000.0,33.278,33.3058,33.2039,33.2224,198000.0
2011-11-29 15:40:00,35.86,35.87,35.8,35.86,149000.0,33.2317,33.2409,33.1761,33.2317,149000.0
2011-11-29 15:45:00,35.87,35.91,35.77,35.8,278000.0,33.2409,33.278,33.1483,33.1761,278000.0
2011-11-29 15:50:00,35.8,35.82,35.74,35.78,135000.0,33.1761,33.1946,33.1205,33.1575,135000.0
2011-11-29 15:55:00,35.78,35.8,35.7,35.8,246000.0,33.1575,33.1761,33.0834,33.1761,246000.0
2011-11-30 09:30:00,36.83,37.0,36.72,36.85,567000.0,34.1306,34.2881,34.0286,34.1491,567000.0
2011-11-30 09:35:00,36.78,36.78,36.61,36.72,118000.0,34.0842,34.0842,33.9267,34.0286,118000.0
2011-11-30 09:40:00,36.79,36.93,36.71,36.8,266000.0,34.0935,34.2232,34.0194,34.1028,266000.0
2011-11-30 09:45:00,36.8,36.86,36.71,36.85,80000.0,34.1028,34.1584,34.0194,34.1491,80000.0
2011-11-30 09:50:00,36.88,36.92,36.8,36.86,119000.0,34.1769,34.214,34.1028,34.1584,119000.0
2011-11-30 09:55:00,36.85,36.88,36.81,36.88,53000.0,34.1491,34.1769,34.112,34.1769,53000.0
2011-11-30 10:00:00,36.86,37.1,36.86,37.06,396000.0,34.1584,34.3808,34.1584,34.3437,396000.0
2011-11-30 10:05:00,37.1,37.11,36.99,36.99,261000.0,34.3808,34.39,34.2788,34.2788,261000.0
2011-11-30 10:10:00,36.99,37.1,36.96,37.1,240000.0,34.2788,34.3808,34.251,34.3808,240000.0
2011-11-30 10:15:00,37.1,37.17,37.07,37.15,305000.0,34.3808,34.4456,34.353,34.4271,305000.0
2011-11-30 10:20:00,37.16,37.2,37.13,37.15,207000.0,34.4364,34.4734,34.4086,34.4271,207000.0
2011-11-30 10:25:00,37.14,37.2,37.14,37.17,141000.0,34.4178,34.4734,34.4178,34.4456,141000.0
2011-11-30 10:30:00,37.17,37.23,37.06,37.08,212000.0,34.4456,34.5012,34.3437,34.3622,212000.0
2011-11-30 10:35:00,37.08,37.2,37.08,37.17,156000.0,34.3622,34.4734,34.3622,34.4456,156000.0
2011-11-30 10:40:00,37.16,37.18,37.09,37.09,71000.0,34.4364,34.4549,34.3715,34.3715,71000.0
2011-11-30 10:45:00,37.11,37.13,37.05,37.07,149000.0,34.39,34.4086,34.3344,34.353,149000.0
2011-11-30 10:50:00,37.07,37.07,37.02,37.05,133000.0,34.353,34.353,34.3066,34.3344,133000.0
2011-11-30 10:55:00,37.04,37.04,36.95,36.99,129000.0,34.3252,34.3252,34.2418,34.2788,129000.0
2011-11-30 11:00:00,37.0,37.02,36.96,37.0,128000.0,34.2881,34.3066,34.251,34.2881,128000.0
2011-11-30 11:05:00,36.99,36.99,36.89,36.89,124000.0,34.2788,34.2788,34.1862,34.1862,124000.0
2011-11-30 11:10:00,36.89,36.92,36.85,36.92,81000.0,34.1862,34.214,34.1491,34.214,81000.0
2011-11-30 11:15:00,36.89,37.01,36.89,36.97,67000.0,34.1862,34.2974,34.1862,34.2603,67000.0
2011-11-30 11:20:00,36.96,36.99,36.95,36.98,38000.0,34.251,34.2788,34.2418,34.2696,38000.0
2011-11-30 11:25:00,36.99,37.03,36.99,37.03,36000.0,34.2788,34.3159,34.2788,34.3159,36000.0
2011-11-30 11:30:00,37.0,37.08,37.0,37.05,125000.0,34.2881,34.3622,34.2881,34.3344,125000.0
2011-11-30 11:35:00,37.06,37.08,37.05,37.05,67000.0,34.3437,34.3622,34.3344,34.3344,67000.0
2011-11-30 11:40:00,37.07,37.08,37.06,37.07,78000.0,34.353,34.3622,34.3437,34.353,78000.0
2011-11-30 11:45:00,37.07,37.1,37.06,37.08,56000.0,34.353,34.3808,34.3437,34.3622,56000.0
2011-11-30 11:50:00,37.09,37.1,37.07,37.08,56000.0,34.3715,34.3808,34.353,34.3622,56000.0
2011-11-30 11:55:00,37.1,37.16,37.1,37.14,73000.0,34.3808,34.4364,34.3808,34.4178,73000.0
2011-11-30 12:00:00,37.15,37.18,37.13,37.17,64000.0,34.4271,34.4549,34.4086,34.4456,64000.0
2011-11-30 12:05:00,37.18,37.2,37.17,37.19,86000.0,34.4549,34.4734,34.4456,34.4642,86000.0
2011-11-30 12:10:00,37.18,37.22,37.16,37.16,97000.0,34.4549,34.492,34.4364,34.4364,97000.0
2011-11-30 12:15:00,37.19,37.23,37.17,37.17,104000.0,34.4642,34.5012,34.4456,34.4456,104000.0
2011-11-30 12:20:00,37.18,37.23,37.15,37.21,51000.0,34.4549,34.5012,34.4271,34.4827,51000.0
2011-11-30 12:25:00,37.24,37.24,37.2,37.21,38000.0,34.5105,34.5105,34.4734,34.4827,38000.0
2011-11-30 12:30:00,37.2,37.26,37.2,37.24,73000.0,34.4734,34.529,34.4734,34.5105,73000.0
2011-11-30 12:35:00,37.24,37.24,37.19,37.19,64000.0,34.5105,34.5105,34.4642,34.4642,64000.0
2011-11-30 12:40:00,37.18,37.23,37.17,37.2,48000.0,34.4549,34.5012,34.4456,34.4734,48000.0
2011-11-30 12:45:00,37.2,37.22,37.19,37.2,51000.0,34.4734,34.492,34.4642,34.4734,51000.0
2011-11-30 12:50:00,37.19,37.21,37.17,37.2,73000.0,34.4642,34.4827,34.4456,34.4734,73000.0
2011-11-30 12:55:00,37.22,37.22,37.19,37.21,28000.0,34.492,34.492,34.4642,34.4827,28000.0
2011-11-30 13:00:00,37.21,37.22,37.18,37.18,19000.0,34.4827,34.492,34.4549,34.4549,19000.0
2011-11-30 13:05:00,37.17,37.2,37.14,37.2,24000.0,34.4456,34.4734,34.4178,34.4734,24000.0
2011-11-30 13:10:00,37.18,37.2,37.15,37.16,39000.0,34.4549,34.4734,34.4271,34.4364,39000.0
2011-11-30 13:15:00,37.17,37.17,37.07,37.09,58000.0,34.4456,34.4456,34.353,34.3715,58000.0
2011-11-30 13:20:00,37.11,37.15,37.1,37.13,46000.0,34.39,34.4271,34.3808,34.4086,46000.0
2011-11-30 13:25:00,37.12,37.12,37.09,37.11,15000.0,34.3993,34.3993,34.3715,34.39,15000.0
2011-11-30 13:30:00,37.11,37.17,37.1,37.17,35000.0,34.39,34.4456,34.3808,34.4456,35000.0
2011-11-30 13:35:00,37.16,37.19,37.1,37.18,103000.0,34.4364,34.4642,34.3808,34.4549,103000.0
2011-11-30 13:40:00,37.18,37.18,37.15,37.17,51000.0,34.4549,34.4549,34.4271,34.4456,51000.0
2011-11-30 13:45:00,37.17,37.23,37.16,37.19,96000.0,34.4456,34.5012,34.4364,34.4642,96000.0
2011-11-30 13:50:00,37.17,37.19,37.14,37.16,40000.0,34.4456,34.4642,34.4178,34.4364,40000.0
2011-11-30 13:55:00,37.15,37.18,37.04,37.07,160000.0,34.4271,34.4549,34.3252,34.353,160000.0
2011-11-30 14:00:00,37.07,37.11,37.05,37.11,47000.0,34.353,34.39,34.3344,34.39,47000.0
2011-11-30 14:05:00,37.09,37.15,37.01,37.05,57000.0,34.3715,34.4271,34.2974,34.3344,57000.0
2011-11-30 14:10:00,37.05,37.07,37.02,37.05,39000.0,34.3344,34.353,34.3066,34.3344,39000.0
2011-11-30 14:15:00,37.1,37.13,37.09,37.11,42000.0,34.3808,34.4086,34.3715,34.39,42000.0
2011-11-30 14:20:00,37.12,37.16,37.11,37.13,38000.0,34.3993,34.4364,34.39,34.4086,38000.0
2011-11-30 14:25:00,37.15,37.2,37.14,37.14,76000.0,34.4271,34.4734,34.4178,34.4178,76000.0
2011-11-30 14:30:00,37.15,37.17,37.11,37.11,102000.0,34.4271,34.4456,34.39,34.39,102000.0
2011-11-30 14:35:00,37.13,37.19,37.13,37.17,31000.0,34.4086,34.4642,34.4086,34.4456,31000.0
2011-11-30 14:40:00,37.19,37.24,37.18,37.23,100000.0,34.4642,34.5105,34.4549,34.5012,100000.0
2011-11-30 14:45:00,37.23,37.23,37.18,37.2,93000.0,34.5012,34.5012,34.4549,34.4734,93000.0
2011-11-30 14:50:00,37.21,37.26,37.2,37.24,191000.0,34.4827,34.529,34.4734,34.5105,191000.0
2011-11-30 14:55:00,37.25,37.29,37.23,37.29,138000.0,34.5198,34.5568,34.5012,34.5568,138000.0
2011-11-30 15:00:00,37.28,37.29,37.23,37.27,138000.0,34.5476,34.5568,34.5012,34.5383,138000.0
2011-11-30 15:05:00,37.26,37.3,37.25,37.29,86000.0,34.529,34.5661,34.5198,34.5568,86000.0
2011-11-30 15:10:00,37.29,37.39,37.29,37.33,184000.0,34.5568,34.6495,34.5568,34.5939,184000.0
2011-11-30 15:15:00,37.32,37.36,37.31,37.34,85000.0,34.5847,34.6217,34.5754,34.6032,85000.0
2011-11-30 15:20:00,37.36,37.4,37.34,37.35,100000.0,34.6217,34.6588,34.6032,34.6125,100000.0
2011-11-30 15:25:00,37.35,37.35,37.25,37.26,274000.0,34.6125,34.6125,34.5198,34.529,274000.0
2011-11-30 15:30:00,37.25,37.32,37.25,37.3,135000.0,34.5198,34.5847,34.5198,34.5661,135000.0
2011-11-30 15:35:00,37.3,37.33,37.27,37.33,167000.0,34.5661,34.5939,34.5383,34.5939,167000.0
2011-11-30 15:40:00,37.33,37.44,37.32,37.41,272000.0,34.5939,34.6959,34.5847,34.6681,272000.0
2011-11-30 15:45:00,37.4,37.45,37.37,37.43,364000.0,34.6588,34.7051,34.631,34.6866,364000.0
2011-11-30 15:50:00,37.42,37.46,37.4,37.4,539000.0,34.6773,34.7144,34.6588,34.6588,539000.0
2011-11-30 15:55:00,37.4,37.47,37.31,37.41,1264000.0,34.6588,34.7237,34.5754,34.6681,1264000.0
2011-12-01 09:30:00,37.24,37.44,37.24,37.38,278000.0,34.5105,34.6959,34.5105,34.6403,278000.0
2011-12-01 09:35:00,37.36,37.42,37.32,37.41,114000.0,34.6217,34.6773,34.5847,34.6681,114000.0
2011-12-01 09:40:00,37.41,37.42,37.34,37.41,374000.0,34.6681,34.6773,34.6032,34.6681,374000.0
2011-12-01 09:45:00,37.41,37.5,37.38,37.47,173000.0,34.6681,34.7515,34.6403,34.7237,173000.0
2011-12-01 09:50:00,37.46,37.62,37.46,37.62,153000.0,34.7144,34.8627,34.7144,34.8627,153000.0
2011-12-01 09:55:00,37.61,37.79,37.61,37.7,170000.0,34.8534,35.0202,34.8534,34.9368,170000.0
2011-12-01 10:00:00,37.69,37.96,37.69,37.91,573000.0,34.9275,35.1777,34.9275,35.1314,573000.0
2011-12-01 10:05:00,37.88,37.98,37.83,37.9,249000.0,35.1036,35.1963,35.0573,35.1221,249000.0
2011-12-01 10:10:00,37.9,37.9,37.75,37.78,184000.0,35.1221,35.1221,34.9831,35.0109,184000.0
2011-12-01 10:15:00,37.79,37.9,37.78,37.89,150000.0,35.0202,35.1221,35.0109,35.1129,150000.0
2011-12-01 10:20:00,37.89,37.95,37.85,37.93,258000.0,35.1129,35.1685,35.0758,35.1499,258000.0
2011-12-01 10:25:00,37.94,37.99,37.91,37.98,275000.0,35.1592,35.2055,35.1314,35.1963,275000.0
2011-12-01 10:30:00,37.98,37.99,37.92,37.95,165000.0,35.1963,35.2055,35.1407,35.1685,165000.0
2011-12-01 10:35:00,37.95,37.97,37.9,37.93,267000.0,35.1685,35.187,35.1221,35.1499,267000.0
2011-12-01 10:40:00,37.93,37.94,37.9,37.91,147000.0,35.1499,35.1592,35.1221,35.1314,147000.0
2011-12-01 10:45:00,37.92,37.94,37.86,37.88,283000.0,35.1407,35.1592,35.0851,35.1036,283000.0
2011-12-01 10:50:00,37.88,37.92,37.87,37.89,242000.0,35.1036,35.1407,35.0943,35.1129,242000.0
2011-12-01 10:55:00,37.89,37.91,37.85,37.88,118000.0,35.1129,35.1314,35.0758,35.1036,118000.0
2011-12-01 11:00:00,37.87,37.88,37.84,37.88,36000.0,35.0943,35.1036,35.0665,35.1036,36000.0
2011-12-01 11:05:00,37.88,37.9,37.86,37.87,127000.0,35.1036,35.1221,35.0851,35.0943,127000.0
2011-12-01 11:10:00,37.9,37.92,37.86,37.88,196000.0,35.1221,35.1407,35.0851,35.1036,196000.0
2011-12-01 11:15:00,37.88,37.91,37.85,37.86,273000.0,35.1036,35.1314,35.0758,35.0851,273000.0
2011-12-01 11:20:00,37.86,37.87,37.77,37.82,115000.0,35.0851,35.0943,35.0017,35.048,115000.0
2011-12-01 11:25:00,37.83,37.85,37.64,37.64,154000.0,35.0573,35.0758,34.8812,34.8812,154000.0
2011-12-01 11:30:00,37.64,37.66,37.5,37.62,207000.0,34.8812,34.8997,34.7515,34.8627,207000.0
2011-12-01 11:35:00,37.62,37.62,37.48,37.56,135000.0,34.8627,34.8627,34.7329,34.8071,135000.0
2011-12-01 11:40:00,37.57,37.64,37.56,37.64,68000.0,34.8163,34.8812,34.8071,34.8812,68000.0
2011-12-01 11:45:00,37.64,37.64,37.52,37.56,174000.0,34.8812,34.8812,34.77,34.8071,174000.0
2011-12-01 11:50:00,37.56,37.62,37.53,37.55,136000.0,34.8071,34.8627,34.7793,34.7978,136000.0
2011-12-01 11:55:00,37.56,37.62,37.54,37.62,80000.0,34.8071,34.8627,34.7885,34.8627,80000.0
2011-12-01 12:00:00,37.61,37.62,37.56,37.58,37000.0,34.8534,34.8627,34.8071,34.8256,37000.0
2011-12-01 12:05:00,37.6,37.7,37.6,37.7,52000.0,34.8441,34.9368,34.8441,34.9368,52000.0
2011-12-01 12:10:00,37.69,37.69,37.62,37.68,53000.0,34.9275,34.9275,34.8627,34.9183,53000.0
2011-12-01 12:15:00,37.67,37.7,37.63,37.7,27000.0,34.909,34.9368,34.8719,34.9368,27000.0
2011-12-01 12:20:00,37.69,37.78,37.67,37.78,60000.0,34.9275,35.0109,34.909,35.0109,60000.0
2011-12-01 12:25:00,37.78,37.79,37.73,37.77,30000.0,35.0109,35.0202,34.9646,35.0017,30000.0
2011-12-01 12:30:00,37.76,37.79,37.75,37.77,66000.0,34.9924,35.0202,34.9831,35.0017,66000.0
2011-12-01 12:35:00,37.77,37.79,37.72,37.76,64000.0,35.0017,35.0202,34.9553,34.9924,64000.0
2011-12-01 12:40:00,37.76,37.77,37.67,37.67,79000.0,34.9924,35.0017,34.909,34.909,79000.0
2011-12-01 12:45:00,37.66,37.72,37.66,37.69,42000.0,34.8997,34.9553,34.8997,34.9275,42000.0
2011-12-01 12:50:00,37.68,37.74,37.65,37.71,29000.0,34.9183,34.9739,34.8905,34.9461,29000.0
2011-12-01 12:55:00,37.7,37.7,37.61,37.64,56000.0,34.9368,34.9368,34.8534,34.8812,56000.0
2011-12-01 13:00:00,37.65,37.75,37.65,37.71,46000.0,34.8905,34.9831,34.8905,34.9461,46000.0
2011-12-01 13:05:00,37.7,37.73,37.67,37.69,16000.0,34.9368,34.9646,34.909,34.9275,16000.0
2011-12-01 13:10:00,37.69,37.75,37.67,37.74,31000.0,34.9275,34.9831,34.909,34.9739,31000.0
2011-12-01 13:15:00,37.71,37.8,37.71,37.8,44000.0,34.9461,35.0295,34.9461,35.0295,44000.0
2011-12-01 13:20:00,37.8,37.86,37.78,37.81,65000.0,35.0295,35.0851,35.0109,35.0387,65000.0
2011-12-01 13:25:00,37.86,37.86,37.82,37.84,39000.0,35.0851,35.0851,35.048,35.0665,39000.0
2011-12-01 13:30:00,37.83,37.9,37.75,37.76,114000.0,35.0573,35.1221,34.9831,34.9924,114000.0
2011-12-01 13:35:00,37.78,37.79,37.76,37.79,21000.0,35.0109,35.0202,34.9924,35.0202,21000.0
2011-12-01 13:40:00,37.79,37.9,37.79,37.85,112000.0,35.0202,35.1221,35.0202,35.0758,112000.0
2011-12-01 13:45:00,37.85,37.89,37.85,37.88,66000.0,35.0758,35.1129,35.0758,35.1036,66000.0
2011-12-01 13:50:00,37.89,37.91,37.88,37.88,55000.0,35.1129,35.1314,35.1036,35.1036,55000.0
2011-12-01 13:55:00,37.88,37.96,37.88,37.96,114000.0,35.1036,35.1777,35.1036,35.1777,114000.0
2011-12-01 14:00:00,37.95,38.0,37.93,37.99,267000.0,35.1685,35.2148,35.1499,35.2055,267000.0
2011-12-01 14:05:00,37.99,38.04,37.96,38.04,140000.0,35.2055,35.2519,35.1777,35.2519,140000.0
2011-12-01 14:10:00,38.01,38.02,37.94,37.95,108000.0,35.2241,35.2333,35.1592,35.1685,108000.0
2011-12-01 14:15:00,37.97,37.99,37.94,37.94,68000.0,35.187,35.2055,35.1592,35.1592,68000.0
2011-12-01 14:20:00,37.95,37.98,37.93,37.93,70000.0,35.1685,35.1963,35.1499,35.1499,70000.0
2011-12-01 14:25:00,37.94,37.98,37.94,37.96,48000.0,35.1592,35.1963,35.1592,35.1777,48000.0
2011-12-01 14:30:00,37.98,37.98,37.9,37.93,61000.0,35.1963,35.1963,35.1221,35.1499,61000.0
2011-12-01 14:35:00,37.93,38.03,37.93,38.03,69000.0,35.1499,35.2426,35.1499,35.2426,69000.0
2011-12-01 14:40:00,38.01,38.02,37.98,38.01,65000.0,35.2241,35.2333,35.1963,35.2241,65000.0
2011-12-01 14:45:00,38.02,38.09,38.01,38.07,206000.0,35.2333,35.2982,35.2241,35.2797,206000.0
2011-12-01 14:50:00,38.07,38.09,38.06,38.07,130000.0,35.2797,35.2982,35.2704,35.2797,130000.0
2011-12-01 14:55:00,38.07,38.09,38.02,38.04,113000.0,35.2797,35.2982,35.2333,35.2519,113000.0
2011-12-01 15:00:00,38.04,38.06,38.0,38.06,72000.0,35.2519,35.2704,35.2148,35.2704,72000.0
2011-12-01 15:05:00,38.06,38.1,37.96,37.98,181000.0,35.2704,35.3075,35.1777,35.1963,181000.0
2011-12-01 15:10:00,37.98,38.06,37.98,38.01,139000.0,35.1963,35.2704,35.1963,35.2241,139000.0
2011-12-01 15:15:00,38.0,38.04,37.99,38.02,126000.0,35.2148,35.2519,35.2055,35.2333,126000.0
2011-12-01 15:20:00,38.03,38.08,38.01,38.08,118000.0,35.2426,35.2889,35.2241,35.2889,118000.0
2011-12-01 15:25:00,38.09,38.18,38.08,38.17,290000.0,35.2982,35.3816,35.2889,35.3724,290000.0
2011-12-01 15:30:00,38.16,38.16,38.13,38.15,157000.0,35.3631,35.3631,35.3353,35.3538,157000.0
2011-12-01 15:35:00,38.16,38.2,38.15,38.16,195000.0,35.3631,35.4002,35.3538,35.3631,195000.0
2011-12-01 15:40:00,38.16,38.19,38.13,38.16,161000.0,35.3631,35.3909,35.3353,35.3631,161000.0
2011-12-01 15:45:00,38.16,38.18,38.13,38.16,174000.0,35.3631,35.3816,35.3353,35.3631,174000.0
2011-12-01 15:50:00,38.16,38.18,38.08,38.13,319000.0,35.3631,35.3816,35.2889,35.3353,319000.0
2011-12-01 15:55:00,38.13,38.13,38.07,38.13,532000.0,35.3353,35.3353,35.2797,35.3353,532000.0
2011-12-02 09:30:00,38.37,38.43,38.21,38.43,293000.0,35.5577,35.6133,35.4094,35.6133,293000.0
2011-12-02 09:35:00,38.39,38.5,38.39,38.42,168000.0,35.5762,35.6782,35.5762,35.604,168000.0
2011-12-02 09:40:00,38.42,38.44,38.34,38.41,142000.0,35.604,35.6226,35.5299,35.5948,142000.0
2011-12-02 09:45:00,38.39,38.4,38.34,38.39,154000.0,35.5762,35.5855,35.5299,35.5762,154000.0
2011-12-02 09:50:00,38.37,38.43,38.36,38.4,136000.0,35.5577,35.6133,35.5484,35.5855,136000.0
2011-12-02 09:55:00,38.4,38.45,38.38,38.42,129000.0,35.5855,35.6318,35.567,35.604,129000.0
2011-12-02 10:00:00,38.41,38.49,38.4,38.46,186000.0,35.5948,35.6689,35.5855,35.6411,186000.0
2011-12-02 10:05:00,38.46,38.49,38.41,38.42,232000.0,35.6411,35.6689,35.5948,35.604,232000.0
2011-12-02 10:10:00,38.41,38.47,38.41,38.46,83000.0,35.5948,35.6504,35.5948,35.6411,83000.0
2011-12-02 10:15:00,38.46,38.5,38.44,38.49,261000.0,35.6411,35.6782,35.6226,35.6689,261000.0
2011-12-02 10:20:00,38.49,38.49,38.39,38.4,151000.0,35.6689,35.6689,35.5762,35.5855,151000.0
2011-12-02 10:25:00,38.39,38.41,38.26,38.29,226000.0,35.5762,35.5948,35.4558,35.4836,226000.0
2011-12-02 10:30:00,38.28,38.3,38.26,38.27,179000.0,35.4743,35.4928,35.4558,35.465,179000.0
2011-12-02 10:35:00,38.27,38.28,38.25,38.28,102000.0,35.465,35.4743,35.4465,35.4743,102000.0
2011-12-02 10:40:00,38.26,38.26,38.11,38.14,199000.0,35.4558,35.4558,35.3167,35.3445,199000.0
2011-12-02 10:45:00,38.15,38.18,38.11,38.16,178000.0,35.3538,35.3816,35.3167,35.3631,178000.0
2011-12-02 10:50:00,38.16,38.23,38.14,38.22,152000.0,35.3631,35.428,35.3445,35.4187,152000.0
2011-12-02 10:55:00,38.23,38.25,38.17,38.2,98000.0,35.428,35.4465,35.3724,35.4002,98000.0
2011-12-02 11:00:00,38.2,38.23,38.12,38.14,133000.0,35.4002,35.428,35.326,35.3445,133000.0
2011-12-02 11:05:00,38.17,38.17,38.1,38.1,136000.0,35.3724,35.3724,35.3075,35.3075,136000.0
2011-12-02 11:10:00,38.09,38.11,38.05,38.1,101000.0,35.2982,35.3167,35.2611,35.3075,101000.0
2011-12-02 11:15:00,38.08,38.09,37.95,37.97,188000.0,35.2889,35.2982,35.1685,35.187,188000.0
2011-12-02 11:20:00,37.97,38.0,37.97,37.97,86000.0,35.187,35.2148,35.187,35.187,86000.0
2011-12-02 11:25:00,37.98,37.98,37.95,37.96,104000.0,35.1963,35.1963,35.1685,35.1777,104000.0
2011-12-02 11:30:00,37.96,38.02,37.96,37.99,174000.0,35.1777,35.2333,35.1777,35.2055,174000.0
2011-12-02 11:35:00,37.98,38.04,37.97,38.04,101000.0,35.1963,35.2519,35.187,35.2519,101000.0
2011-12-02 11:40:00,38.03,38.06,37.99,38.02,119000.0,35.2426,35.2704,35.2055,35.2333,119000.0
2011-12-02 11:45:00,37.98,38.02,37.94,37.94,130000.0,35.1963,35.2333,35.1592,35.1592,130000.0
2011-12-02 11:50:00,37.94,38.0,37.88,37.96,94000.0,35.1592,35.2148,35.1036,35.1777,94000.0
2011-12-02 11:55:00,38.0,38.05,37.99,38.02,86000.0,35.2148,35.2611,35.2055,35.2333,86000.0
2011-12-02 12:00:00,38.02,38.03,37.98,37.98,57000.0,35.2333,35.2426,35.1963,35.1963,57000.0
2011-12-02 12:05:00,37.99,38.05,37.98,38.01,79000.0,35.2055,35.2611,35.1963,35.2241,79000.0
2011-12-02 12:10:00,38.01,38.04,37.98,37.98,34000.0,35.2241,35.2519,35.1963,35.1963,34000.0
2011-12-02 12:15:00,37.98,38.0,37.94,37.97,80000.0,35.1963,35.2148,35.1592,35.187,80000.0
2011-12-02 12:20:00,37.97,38.04,37.95,38.02,35000.0,35.187,35.2519,35.1685,35.2333,35000.0
2011-12-02 12:25:00,38.03,38.03,37.96,37.96,37000.0,35.2426,35.2426,35.1777,35.1777,37000.0
2011-12-02 12:30:00,37.96,37.97,37.91,37.97,51000.0,35.1777,35.187,35.1314,35.187,51000.0
2011-12-02 12:35:00,37.95,37.95,37.86,37.9,79000.0,35.1685,35.1685,35.0851,35.1221,79000.0
2011-12-02 12:40:00,37.93,37.93,37.93,37.93,5000.0,35.1499,35.1499,35.1499,35.1499,5000.0
2011-12-02 12:45:00,37.91,38.04,37.89,38.01,48000.0,35.1314,35.2519,35.1129,35.2241,48000.0
2011-12-02 12:50:00,38.01,38.05,37.99,38.05,50000.0,35.2241,35.2611,35.2055,35.2611,50000.0
2011-12-02 12:55:00,38.06,38.08,38.04,38.05,25000.0,35.2704,35.2889,35.2519,35.2611,25000.0
2011-12-02 13:00:00,38.06,38.07,38.0,38.03,37000.0,35.2704,35.2797,35.2148,35.2426,37000.0
2011-12-02 13:05:00,38.04,38.09,37.99,38.02,94000.0,35.2519,35.2982,35.2055,35.2333,94000.0
2011-12-02 13:10:00,38.02,38.03,38.01,38.01,14000.0,35.2333,35.2426,35.2241,35.2241,14000.0
2011-12-02 13:15:00,37.99,38.0,37.97,37.98,33000.0,35.2055,35.2148,35.187,35.1963,33000.0
2011-12-02 13:20:00,37.98,38.02,37.97,38.0,40000.0,35.1963,35.2333,35.187,35.2148,40000.0
2011-12-02 13:25:00,37.97,38.0,37.93,38.0,48000.0,35.187,35.2148,35.1499,35.2148,48000.0
2011-12-02 13:30:00,37.98,37.98,37.94,37.95,37000.0,35.1963,35.1963,35.1592,35.1685,37000.0
2011-12-02 13:35:00,37.96,37.97,37.93,37.97,14000.0,35.1777,35.187,35.1499,35.187,14000.0
2011-12-02 13:40:00,37.96,38.02,37.96,37.99,26000.0,35.1777,35.2333,35.1777,35.2055,26000.0
2011-12-02 13:45:00,37.99,38.02,37.96,38.0,66000.0,35.2055,35.2333,35.1777,35.2148,66000.0
2011-12-02 13:50:00,38.0,38.02,37.96,37.98,27000.0,35.2148,35.2333,35.1777,35.1963,27000.0
2011-12-02 13:55:00,37.99,38.0,37.98,37.98,27000.0,35.2055,35.2148,35.1963,35.1963,27000.0
2011-12-02 14:00:00,37.98,37.98,37.93,37.93,34000.0,35.1963,35.1963,35.1499,35.1499,34000.0
2011-12-02 14:05:00,37.93,37.96,37.9,37.93,44000.0,35.1499,35.1777,35.1221,35.1499,44000.0
2011-12-02 14:10:00,37.98,37.99,37.95,37.97,36000.0,35.1963,35.2055,35.1685,35.187,36000.0
2011-12-02 14:15:00,37.96,37.98,37.94,37.97,38000.0,35.1777,35.1963,35.1592,35.187,38000.0
2011-12-02 14:20:00,37.97,38.01,37.96,38.0,37000.0,35.187,35.2241,35.1777,35.2148,37000.0
2011-12-02 14:25:00,38.0,38.0,37.97,37.98,94000.0,35.2148,35.2148,35.187,35.1963,94000.0
2011-12-02 14:30:00,37.99,38.0,37.95,38.0,17000.0,35.2055,35.2148,35.1685,35.2148,17000.0
2011-12-02 14:35:00,38.0,38.0,37.96,37.97,85000.0,35.2148,35.2148,35.1777,35.187,85000.0
2011-12-02 14:40:00,37.97,37.98,37.94,37.95,52000.0,35.187,35.1963,35.1592,35.1685,52000.0
2011-12-02 14:45:00,37.95,37.96,37.94,37.96,53000.0,35.1685,35.1777,35.1592,35.1777,53000.0
2011-12-02 14:50:00,37.96,37.97,37.92,37.95,81000.0,35.1777,35.187,35.1407,35.1685,81000.0
2011-12-02 14:55:00,37.96,38.0,37.94,37.95,80000.0,35.1777,35.2148,35.1592,35.1685,80000.0
2011-12-02 15:00:00,37.96,37.98,37.91,37.96,85000.0,35.1777,35.1963,35.1314,35.1777,85000.0
2011-12-02 15:05:00,37.98,37.99,37.94,37.97,126000.0,35.1963,35.2055,35.1592,35.187,126000.0
2011-12-02 15:10:00,37.97,37.99,37.95,37.97,106000.0,35.187,35.2055,35.1685,35.187,106000.0
2011-12-02 15:15:00,37.96,38.02,37.93,37.98,125000.0,35.1777,35.2333,35.1499,35.1963,125000.0
2011-12-02 15:20:00,37.97,37.97,37.92,37.95,127000.0,35.187,35.187,35.1407,35.1685,127000.0
2011-12-02 15:25:00,37.94,37.95,37.91,37.93,81000.0,35.1592,35.1685,35.1314,35.1499,81000.0
2011-12-02 15:30:00,37.92,37.93,37.86,37.88,98000.0,35.1407,35.1499,35.0851,35.1036,98000.0
2011-12-02 15:35:00,37.88,37.94,37.85,37.9,116000.0,35.1036,35.1592,35.0758,35.1221,116000.0
2011-12-02 15:40:00,37.91,37.92,37.85,37.85,159000.0,35.1314,35.1407,35.0758,35.0758,159000.0
2011-12-02 15:45:00,37.85,37.91,37.85,37.9,404000.0,35.0758,35.1314,35.0758,35.1221,404000.0
2011-12-02 15:50:00,37.9,37.95,37.89,37.92,285000.0,35.1221,35.1685,35.1129,35.1407,285000.0
2011-12-02 15:55:00,37.91,37.96,37.85,37.86,443000.0,35.1314,35.1777,35.0758,35.0851,443000.0
2011-12-05 09:30:00,38.3,38.34,38.15,38.15,254000.0,35.4928,35.5299,35.3538,35.3538,254000.0
2011-12-05 09:35:00,38.15,38.16,38.0,38.03,109000.0,35.3538,35.3631,35.2148,35.2426,109000.0
2011-12-05 09:40:00,38.05,38.06,38.0,38.04,119000.0,35.2611,35.2704,35.2148,35.2519,119000.0
2011-12-05 09:45:00,38.04,38.08,37.95,37.95,204000.0,35.2519,35.2889,35.1685,35.1685,204000.0
2011-12-05 09:50:00,37.97,37.98,37.82,37.84,183000.0,35.187,35.1963,35.048,35.0665,183000.0
2011-12-05 09:55:00,37.84,37.89,37.75,37.85,276000.0,35.0665,35.1129,34.9831,35.0758,276000.0
2011-12-05 10:00:00,37.8,37.89,37.7,37.89,194000.0,35.0295,35.1129,34.9368,35.1129,194000.0
2011-12-05 10:05:00,37.91,37.94,37.86,37.94,118000.0,35.1314,35.1592,35.0851,35.1592,118000.0
2011-12-05 10:10:00,37.93,38.1,37.93,38.03,144000.0,35.1499,35.3075,35.1499,35.2426,144000.0
2011-12-05 10:15:00,38.03,38.03,37.98,38.0,63000.0,35.2426,35.2426,35.1963,35.2148,63000.0
2011-12-05 10:20:00,38.02,38.03,37.98,37.99,46000.0,35.2333,35.2426,35.1963,35.2055,46000.0
2011-12-05 10:25:00,37.99,38.06,37.98,38.0,31000.0,35.2055,35.2704,35.1963,35.2148,31000.0
2011-12-05 10:30:00,38.03,38.12,38.03,38.12,117000.0,35.2426,35.326,35.2426,35.326,117000.0
2011-12-05 10:35:00,38.11,38.14,38.05,38.05,121000.0,35.3167,35.3445,35.2611,35.2611,121000.0
2011-12-05 10:40:00,38.05,38.05,38.0,38.03,44000.0,35.2611,35.2611,35.2148,35.2426,44000.0
2011-12-05 10:45:00,38.02,38.04,37.99,38.0,54000.0,35.2333,35.2519,35.2055,35.2148,54000.0
2011-12-05 10:50:00,38.0,38.01,37.9,37.9,47000.0,35.2148,35.2241,35.1221,35.1221,47000.0
2011-12-05 10:55:00,37.91,37.94,37.89,37.91,73000.0,35.1314,35.1592,35.1129,35.1314,73000.0
2011-12-05 11:00:00,37.92,37.92,37.86,37.9,89000.0,35.1407,35.1407,35.0851,35.1221,89000.0
2011-12-05 11:05:00,37.89,37.9,37.86,37.87,73000.0,35.1129,35.1221,35.0851,35.0943,73000.0
2011-12-05 11:10:00,37.87,37.88,37.78,37.78,147000.0,35.0943,35.1036,35.0109,35.0109,147000.0
2011-12-05 11:15:00,37.79,37.81,37.78,37.78,97000.0,35.0202,35.0387,35.0109,35.0109,97000.0
2011-12-05 11:20:00,37.78,37.79,37.6,37.61,151000.0,35.0109,35.0202,34.8441,34.8534,151000.0
2011-12-05 11:25:00,37.6,37.66,37.58,37.65,112000.0,34.8441,34.8997,34.8256,34.8905,112000.0
2011-12-05 11:30:00,37.66,37.76,37.66,37.69,108000.0,34.8997,34.9924,34.8997,34.9275,108000.0
2011-12-05 11:35:00,37.69,37.74,37.67,37.7,104000.0,34.9275,34.9739,34.909,34.9368,104000.0
2011-12-05 11:40:00,37.68,37.74,37.67,37.73,43000.0,34.9183,34.9739,34.909,34.9646,43000.0
2011-12-05 11:45:00,37.7,37.74,37.66,37.7,107000.0,34.9368,34.9739,34.8997,34.9368,107000.0
2011-12-05 11:50:00,37.7,37.71,37.67,37.69,46000.0,34.9368,34.9461,34.909,34.9275,46000.0
2011-12-05 11:55:00,37.7,37.7,37.64,37.66,56000.0,34.9368,34.9368,34.8812,34.8997,56000.0
2011-12-05 12:00:00,37.68,37.73,37.68,37.72,31000.0,34.9183,34.9646,34.9183,34.9553,31000.0
2011-12-05 12:05:00,37.71,37.83,37.71,37.75,118000.0,34.9461,35.0573,34.9461,34.9831,118000.0
2011-12-05 12:10:00,37.75,37.78,37.7,37.74,81000.0,34.9831,35.0109,34.9368,34.9739,81000.0
2011-12-05 12:15:00,37.72,37.72,37.68,37.68,96000.0,34.9553,34.9553,34.9183,34.9183,96000.0
2011-12-05 12:20:00,37.68,37.7,37.63,37.65,72000.0,34.9183,34.9368,34.8719,34.8905,72000.0
2011-12-05 12:25:00,37.65,37.66,37.6,37.62,93000.0,34.8905,34.8997,34.8441,34.8627,93000.0
2011-12-05 12:30:00,37.63,37.64,37.62,37.64,80000.0,34.8719,34.8812,34.8627,34.8812,80000.0
2011-12-05 12:35:00,37.62,37.63,37.55,37.55,134000.0,34.8627,34.8719,34.7978,34.7978,134000.0
2011-12-05 12:40:00,37.55,37.6,37.55,37.6,96000.0,34.7978,34.8441,34.7978,34.8441,96000.0
2011-12-05 12:45:00,37.63,37.66,37.57,37.66,98000.0,34.8719,34.8997,34.8163,34.8997,98000.0
2011-12-05 12:50:00,37.67,37.68,37.56,37.65,103000.0,34.909,34.9183,34.8071,34.8905,103000.0
2011-12-05 12:55:00,37.65,37.7,37.65,37.67,90000.0,34.8905,34.9368,34.8905,34.909,90000.0
2011-12-05 13:00:00,37.67,37.68,37.63,37.66,81000.0,34.909,34.9183,34.8719,34.8997,81000.0
2011-12-05 13:05:00,37.66,37.67,37.65,37.67,55000.0,34.8997,34.909,34.8905,34.909,55000.0
2011-12-05 13:10:00,37.66,37.69,37.65,37.67,53000.0,34.8997,34.9275,34.8905,34.909,53000.0
2011-12-05 13:15:00,37.67,37.69,37.62,37.64,64000.0,34.909,34.9275,34.8627,34.8812,64000.0
2011-12-05 13:20:00,37.65,37.66,37.57,37.57,62000.0,34.8905,34.8997,34.8163,34.8163,62000.0
2011-12-05 13:25:00,37.57,37.57,37.55,37.55,27000.0,34.8163,34.8163,34.7978,34.7978,27000.0
2011-12-05 13:30:00,37.54,37.59,37.54,37.56,98000.0,34.7885,34.8349,34.7885,34.8071,98000.0
2011-12-05 13:35:00,37.57,37.6,37.54,37.55,83000.0,34.8163,34.8441,34.7885,34.7978,83000.0
2011-12-05 13:40:00,37.55,37.58,37.46,37.5,191000.0,34.7978,34.8256,34.7144,34.7515,191000.0
2011-12-05 13:45:00,37.51,37.52,37.31,37.33,173000.0,34.7607,34.77,34.5754,34.5939,173000.0
2011-12-05 13:50:00,37.33,37.36,37.26,37.26,173000.0,34.5939,34.6217,34.529,34.529,173000.0
2011-12-05 13:55:00,37.26,37.31,37.24,37.26,116000.0,34.529,34.5754,34.5105,34.529,116000.0
2011-12-05 14:00:00,37.26,37.32,37.25,37.27,193000.0,34.529,34.5847,34.5198,34.5383,193000.0
2011-12-05 14:05:00,37.27,37.34,37.25,37.34,159000.0,34.5383,34.6032,34.5198,34.6032,159000.0
2011-12-05 14:10:00,37.35,37.42,37.35,37.39,75000.0,34.6125,34.6773,34.6125,34.6495,75000.0
2011-12-05 14:15:00,37.39,37.46,37.33,37.45,115000.0,34.6495,34.7144,34.5939,34.7051,115000.0
2011-12-05 14:20:00,37.46,37.46,37.35,37.38,71000.0,34.7144,34.7144,34.6125,34.6403,71000.0
2011-12-05 14:25:00,37.36,37.37,37.31,37.36,88000.0,34.6217,34.631,34.5754,34.6217,88000.0
2011-12-05 14:30:00,37.37,37.42,37.35,37.4,89000.0,34.631,34.6773,34.6125,34.6588,89000.0
2011-12-05 14:35:00,37.41,37.47,37.37,37.47,64000.0,34.6681,34.7237,34.631,34.7237,64000.0
2011-12-05 14:40:00,37.46,37.47,37.4,37.44,77000.0,34.7144,34.7237,34.6588,34.6959,77000.0
2011-12-05 14:45:00,37.43,37.52,37.4,37.52,65000.0,34.6866,34.77,34.6588,34.77,65000.0
2011-12-05 14:50:00,37.52,37.52,37.44,37.44,75000.0,34.77,34.77,34.6959,34.6959,75000.0
2011-12-05 14:55:00,37.44,37.53,37.43,37.48,47000.0,34.6959,34.7793,34.6866,34.7329,47000.0
2011-12-05 15:00:00,37.47,37.49,37.4,37.48,137000.0,34.7237,34.7422,34.6588,34.7329,137000.0
2011-12-05 15:05:00,37.5,37.52,37.34,37.36,171000.0,34.7515,34.77,34.6032,34.6217,171000.0
2011-12-05 15:10:00,37.39,37.43,37.36,37.36,81000.0,34.6495,34.6866,34.6217,34.6217,81000.0
2011-12-05 15:15:00,37.34,37.34,37.18,37.2,287000.0,34.6032,34.6032,34.4549,34.4734,287000.0
2011-12-05 15:20:00,37.2,37.21,37.03,37.06,313000.0,34.4734,34.4827,34.3159,34.3437,313000.0
2011-12-05 15:25:00,37.06,37.16,37.0,37.05,258000.0,34.3437,34.4364,34.2881,34.3344,258000.0
2011-12-05 15:30:00,37.08,37.19,37.07,37.17,197000.0,34.3622,34.4642,34.353,34.4456,197000.0
2011-12-05 15:35:00,37.18,37.18,37.04,37.14,378000.0,34.4549,34.4549,34.3252,34.4178,378000.0
2011-12-05 15:40:00,37.13,37.28,37.1,37.2,201000.0,34.4086,34.5476,34.3808,34.4734,201000.0
2011-12-05 15:45:00,37.2,37.29,37.15,37.21,264000.0,34.4734,34.5568,34.4271,34.4827,264000.0
2011-12-05 15:50:00,37.22,37.36,37.21,37.32,310000.0,34.492,34.6217,34.4827,34.5847,310000.0
2011-12-05 15:55:00,37.3,37.37,37.2,37.31,626000.0,34.5661,34.631,34.4734,34.5754,626000.0
2011-12-06 09:30:00,37.21,37.3,37.21,37.3,198000.0,34.4827,34.5661,34.4827,34.5661,198000.0
2011-12-06 09:35:00,37.28,37.41,37.28,37.34,325000.0,34.5476,34.6681,34.5476,34.6032,325000.0
2011-12-06 09:40:00,37.36,37.49,37.34,37.49,156000.0,34.6217,34.7422,34.6032,34.7422,156000.0
2011-12-06 09:45:00,37.5,37.5,37.38,37.41,144000.0,34.7515,34.7515,34.6403,34.6681,144000.0
2011-12-06 09:50:00,37.42,37.43,37.35,37.36,155000.0,34.6773,34.6866,34.6125,34.6217,155000.0
2011-12-06 09:55:00,37.37,37.43,37.36,37.39,146000.0,34.631,34.6866,34.6217,34.6495,146000.0
2011-12-06 10:00:00,37.41,37.48,37.38,37.42,106000.0,34.6681,34.7329,34.6403,34.6773,106000.0
2011-12-06 10:05:00,37.41,37.41,37.33,37.37,49000.0,34.6681,34.6681,34.5939,34.631,49000.0
2011-12-06 10:10:00,37.37,37.39,37.3,37.35,80000.0,34.631,34.6495,34.5661,34.6125,80000.0
2011-12-06 10:15:00,37.35,37.4,37.33,37.35,129000.0,34.6125,34.6588,34.5939,34.6125,129000.0
2011-12-06 10:20:00,37.37,37.49,37.32,37.43,122000.0,34.631,34.7422,34.5847,34.6866,122000.0
2011-12-06 10:25:00,37.45,37.48,37.38,37.42,49000.0,34.7051,34.7329,34.6403,34.6773,49000.0
2011-12-06 10:30:00,37.44,37.49,37.41,37.41,50000.0,34.6959,34.7422,34.6681,34.6681,50000.0
2011-12-06 10:35:00,37.38,37.42,37.36,37.4,32000.0,34.6403,34.6773,34.6217,34.6588,32000.0
2011-12-06 10:40:00,37.39,37.39,37.17,37.31,246000.0,34.6495,34.6495,34.4456,34.5754,246000.0
2011-12-06 10:45:00,37.31,37.33,37.26,37.3,50000.0,34.5754,34.5939,34.529,34.5661,50000.0
2011-12-06 10:50:00,37.28,37.3,37.2,37.2,43000.0,34.5476,34.5661,34.4734,34.4734,43000.0
2011-12-06 10:55:00,37.17,37.21,37.17,37.18,114000.0,34.4456,34.4827,34.4456,34.4549,114000.0
2011-12-06 11:00:00,37.2,37.24,37.19,37.2,47000.0,34.4734,34.5105,34.4642,34.4734,47000.0
2011-12-06 11:05:00,37.22,37.26,37.2,37.21,55000.0,34.492,34.529,34.4734,34.4827,55000.0
2011-12-06 11:10:00,37.21,37.26,37.21,37.25,44000.0,34.4827,34.529,34.4827,34.5198,44000.0
2011-12-06 11:15:00,37.24,37.25,37.17,37.19,37000.0,34.5105,34.5198,34.4456,34.4642,37000.0
2011-12-06 11:20:00,37.19,37.29,37.19,37.28,63000.0,34.4642,34.5568,34.4642,34.5476,63000.0
2011-12-06 11:25:00,37.28,37.33,37.25,37.25,89000.0,34.5476,34.5939,34.5198,34.5198,89000.0
2011-12-06 11:30:00,37.26,37.27,37.19,37.19,28000.0,34.529,34.5383,34.4642,34.4642,28000.0
2011-12-06 11:35:00,37.18,37.2,37.15,37.15,47000.0,34.4549,34.4734,34.4271,34.4271,47000.0
2011-12-06 11:40:00,37.15,37.16,37.09,37.12,79000.0,34.4271,34.4364,34.3715,34.3993,79000.0
2011-12-06 11:45:00,37.12,37.12,37.07,37.07,29000.0,34.3993,34.3993,34.353,34.353,29000.0
2011-12-06 11:50:00,37.06,37.17,37.06,37.17,37000.0,34.3437,34.4456,34.3437,34.4456,37000.0
2011-12-06 11:55:00,37.19,37.25,37.19,37.24,35000.0,34.4642,34.5198,34.4642,34.5105,35000.0
2011-12-06 12:00:00,37.21,37.22,37.17,37.19,25000.0,34.4827,34.492,34.4456,34.4642,25000.0
2011-12-06 12:05:00,37.2,37.21,37.17,37.2,20000.0,34.4734,34.4827,34.4456,34.4734,20000.0
2011-12-06 12:10:00,37.2,37.29,37.2,37.25,32000.0,34.4734,34.5568,34.4734,34.5198,32000.0
2011-12-06 12:15:00,37.25,37.27,37.21,37.21,33000.0,34.5198,34.5383,34.4827,34.4827,33000.0
2011-12-06 12:20:00,37.19,37.2,37.14,37.14,47000.0,34.4642,34.4734,34.4178,34.4178,47000.0
2011-12-06 12:25:00,37.15,37.15,37.1,37.11,32000.0,34.4271,34.4271,34.3808,34.39,32000.0
2011-12-06 12:30:00,37.11,37.13,37.07,37.1,32000.0,34.39,34.4086,34.353,34.3808,32000.0
2011-12-06 12:35:00,37.1,37.11,37.08,37.1,49000.0,34.3808,34.39,34.3622,34.3808,49000.0
2011-12-06 12:40:00,37.1,37.11,37.05,37.05,51000.0,34.3808,34.39,34.3344,34.3344,51000.0
2011-12-06 12:45:00,37.07,37.11,37.06,37.1,38000.0,34.353,34.39,34.3437,34.3808,38000.0
2011-12-06 12:50:00,37.07,37.11,37.07,37.11,64000.0,34.353,34.39,34.353,34.39,64000.0
2011-12-06 12:55:00,37.11,37.11,37.07,37.09,36000.0,34.39,34.39,34.353,34.3715,36000.0
2011-12-06 13:00:00,37.12,37.12,37.09,37.11,28000.0,34.3993,34.3993,34.3715,34.39,28000.0
2011-12-06 13:05:00,37.1,37.17,37.09,37.17,46000.0,34.3808,34.4456,34.3715,34.4456,46000.0
2011-12-06 13:10:00,37.18,37.19,37.1,37.15,49000.0,34.4549,34.4642,34.3808,34.4271,49000.0
2011-12-06 13:15:00,37.14,37.18,37.14,37.14,77000.0,34.4178,34.4549,34.4178,34.4178,77000.0
2011-12-06 13:20:00,37.14,37.16,37.08,37.12,149000.0,34.4178,34.4364,34.3622,34.3993,149000.0
2011-12-06 13:25:00,37.12,37.14,37.09,37.09,58000.0,34.3993,34.4178,34.3715,34.3715,58000.0
2011-12-06 13:30:00,37.1,37.15,37.08,37.15,38000.0,34.3808,34.4271,34.3622,34.4271,38000.0
2011-12-06 13:35:00,37.15,37.16,37.15,37.15,48000.0,34.4271,34.4364,34.4271,34.4271,48000.0
2011-12-06 13:40:00,37.13,37.14,37.11,37.11,40000.0,34.4086,34.4178,34.39,34.39,40000.0
2011-12-06 13:45:00,37.11,37.12,37.09,37.09,36000.0,34.39,34.3993,34.3715,34.3715,36000.0
2011-12-06 13:50:00,37.09,37.12,37.09,37.11,133000.0,34.3715,34.3993,34.3715,34.39,133000.0
2011-12-06 13:55:00,37.12,37.14,37.1,37.1,37000.0,34.3993,34.4178,34.3808,34.3808,37000.0
2011-12-06 14:00:00,37.1,37.11,37.06,37.11,30000.0,34.3808,34.39,34.3437,34.39,30000.0
2011-12-06 14:05:00,37.11,37.13,37.09,37.11,74000.0,34.39,34.4086,34.3715,34.39,74000.0
2011-12-06 14:10:00,37.11,37.15,37.1,37.13,60000.0,34.39,34.4271,34.3808,34.4086,60000.0
2011-12-06 14:15:00,37.14,37.16,37.11,37.14,94000.0,34.4178,34.4364,34.39,34.4178,94000.0
2011-12-06 14:20:00,37.14,37.15,37.08,37.09,67000.0,34.4178,34.4271,34.3622,34.3715,67000.0
2011-12-06 14:25:00,37.11,37.12,37.1,37.12,69000.0,34.39,34.3993,34.3808,34.3993,69000.0
2011-12-06 14:30:00,37.11,37.14,37.11,37.14,70000.0,34.39,34.4178,34.39,34.4178,70000.0
2011-12-06 14:35:00,37.13,37.16,37.11,37.13,156000.0,34.4086,34.4364,34.39,34.4086,156000.0
2011-12-06 14:40:00,37.14,37.16,37.12,37.16,128000.0,34.4178,34.4364,34.3993,34.4364,128000.0
2011-12-06 14:45:00,37.14,37.24,37.14,37.24,408000.0,34.4178,34.5105,34.4178,34.5105,408000.0
2011-12-06 14:50:00,37.27,37.27,37.19,37.21,186000.0,34.5383,34.5383,34.4642,34.4827,186000.0
2011-12-06 14:55:00,37.21,37.21,37.15,37.15,140000.0,34.4827,34.4827,34.4271,34.4271,140000.0
2011-12-06 15:00:00,37.15,37.21,37.14,37.15,120000.0,34.4271,34.4827,34.4178,34.4271,120000.0
2011-12-06 15:05:00,37.15,37.17,37.13,37.15,71000.0,34.4271,34.4456,34.4086,34.4271,71000.0
2011-12-06 15:10:00,37.14,37.2,37.11,37.17,125000.0,34.4178,34.4734,34.39,34.4456,125000.0
2011-12-06 15:15:00,37.16,37.21,37.13,37.15,35000.0,34.4364,34.4827,34.4086,34.4271,35000.0
2011-12-06 15:20:00,37.15,37.2,37.14,37.17,48000.0,34.4271,34.4734,34.4178,34.4456,48000.0
2011-12-06 15:25:00,37.18,37.19,37.13,37.14,142000.0,34.4549,34.4642,34.4086,34.4178,142000.0
2011-12-06 15:30:00,37.15,37.19,37.13,37.17,132000.0,34.4271,34.4642,34.4086,34.4456,132000.0
2011-12-06 15:35:00,37.17,37.21,37.15,37.15,252000.0,34.4456,34.4827,34.4271,34.4271,252000.0
2011-12-06 15:40:00,37.15,37.17,37.03,37.05,215000.0,34.4271,34.4456,34.3159,34.3344,215000.0
2011-12-06 15:45:00,37.05,37.15,37.03,37.12,159000.0,34.3344,34.4271,34.3159,34.3993,159000.0
2011-12-06 15:50:00,37.1,37.11,37.05,37.05,323000.0,34.3808,34.39,34.3344,34.3344,323000.0
2011-12-06 15:55:00,37.05,37.13,37.02,37.08,792000.0,34.3344,34.4086,34.3066,34.3622,792000.0
2011-12-07 09:30:00,37.12,37.24,37.08,37.11,215000.0,34.3993,34.5105,34.3622,34.39,215000.0
2011-12-07 09:35:00,37.11,37.16,37.06,37.16,217000.0,34.39,34.4364,34.3437,34.4364,217000.0
2011-12-07 09:40:00,37.12,37.12,36.88,36.9,179000.0,34.3993,34.3993,34.1769,34.1954,179000.0
2011-12-07 09:45:00,36.9,36.98,36.86,36.96,299000.0,34.1954,34.2696,34.1584,34.251,299000.0
2011-12-07 09:50:00,36.95,37.01,36.91,36.94,44000.0,34.2418,34.2974,34.2047,34.2325,44000.0
2011-12-07 09:55:00,36.96,36.96,36.86,36.92,64000.0,34.251,34.251,34.1584,34.214,64000.0
2011-12-07 10:00:00,36.89,36.89,36.85,36.87,132000.0,34.1862,34.1862,34.1491,34.1676,132000.0
2011-12-07 10:05:00,36.87,36.87,36.8,36.83,77000.0,34.1676,34.1676,34.1028,34.1306,77000.0
2011-12-07 10:10:00,36.84,36.89,36.82,36.83,64000.0,34.1398,34.1862,34.1213,34.1306,64000.0
2011-12-07 10:15:00,36.82,36.84,36.81,36.82,49000.0,34.1213,34.1398,34.112,34.1213,49000.0
2011-12-07 10:20:00,36.82,36.83,36.73,36.73,63000.0,34.1213,34.1306,34.0379,34.0379,63000.0
2011-12-07 10:25:00,36.74,36.74,36.64,36.67,68000.0,34.0472,34.0472,33.9545,33.9823,68000.0
2011-12-07 10:30:00,36.68,36.72,36.65,36.72,46000.0,33.9916,34.0286,33.9638,34.0286,46000.0
2011-12-07 10:35:00,36.72,36.79,36.72,36.79,50000.0,34.0286,34.0935,34.0286,34.0935,50000.0
2011-12-07 10:40:00,36.8,36.89,36.79,36.89,49000.0,34.1028,34.1862,34.0935,34.1862,49000.0
2011-12-07 10:45:00,36.89,36.95,36.89,36.9,112000.0,34.1862,34.2418,34.1862,34.1954,112000.0
2011-12-07 10:50:00,36.9,36.91,36.83,36.84,79000.0,34.1954,34.2047,34.1306,34.1398,79000.0
2011-12-07 10:55:00,36.85,36.85,36.79,36.84,101000.0,34.1491,34.1491,34.0935,34.1398,101000.0
2011-12-07 11:00:00,36.84,36.86,36.82,36.83,56000.0,34.1398,34.1584,34.1213,34.1306,56000.0
2011-12-07 11:05:00,36.83,36.89,36.83,36.87,73000.0,34.1306,34.1862,34.1306,34.1676,73000.0
2011-12-07 11:10:00,36.88,36.88,36.83,36.87,21000.0,34.1769,34.1769,34.1306,34.1676,21000.0
2011-12-07 11:15:00,36.85,36.86,36.82,36.84,31000.0,34.1491,34.1584,34.1213,34.1398,31000.0
2011-12-07 11:20:00,36.85,36.86,36.8,36.85,105000.0,34.1491,34.1584,34.1028,34.1491,105000.0
2011-12-07 11:25:00,36.84,36.86,36.83,36.86,49000.0,34.1398,34.1584,34.1306,34.1584,49000.0
2011-12-07 11:30:00,36.86,36.98,36.85,36.98,101000.0,34.1584,34.2696,34.1491,34.2696,101000.0
2011-12-07 11:35:00,36.96,37.0,36.96,37.0,35000.0,34.251,34.2881,34.251,34.2881,35000.0
2011-12-07 11:40:00,37.0,37.02,36.99,37.01,41000.0,34.2881,34.3066,34.2788,34.2974,41000.0
2011-12-07 11:45:00,37.01,37.05,37.0,37.05,55000.0,34.2974,34.3344,34.2881,34.3344,55000.0
2011-12-07 11:50:00,37.03,37.06,37.01,37.02,82000.0,34.3159,34.3437,34.2974,34.3066,82000.0
2011-12-07 11:55:00,37.01,37.03,36.97,36.99,63000.0,34.2974,34.3159,34.2603,34.2788,63000.0
2011-12-07 12:00:00,37.0,37.01,36.92,36.95,48000.0,34.2881,34.2974,34.214,34.2418,48000.0
2011-12-07 12:05:00,36.95,36.95,36.89,36.91,41000.0,34.2418,34.2418,34.1862,34.2047,41000.0
2011-12-07 12:10:00,36.9,36.91,36.84,36.85,39000.0,34.1954,34.2047,34.1398,34.1491,39000.0
2011-12-07 12:15:00,36.87,36.89,36.86,36.88,31000.0,34.1676,34.1862,34.1584,34.1769,31000.0
2011-12-07 12:20:00,36.89,37.06,36.88,37.06,254000.0,34.1862,34.3437,34.1769,34.3437,254000.0
2011-12-07 12:25:00,37.06,37.07,37.01,37.05,57000.0,34.3437,34.353,34.2974,34.3344,57000.0
2011-12-07 12:30:00,37.05,37.05,37.01,37.02,51000.0,34.3344,34.3344,34.2974,34.3066,51000.0
2011-12-07 12:35:00,37.04,37.19,37.04,37.11,145000.0,34.3252,34.4642,34.3252,34.39,145000.0
2011-12-07 12:40:00,37.1,37.14,37.09,37.14,48000.0,34.3808,34.4178,34.3715,34.4178,48000.0
2011-12-07 12:45:00,37.12,37.17,37.12,37.13,93000.0,34.3993,34.4456,34.3993,34.4086,93000.0
2011-12-07 12:50:00,37.16,37.16,37.08,37.09,64000.0,34.4364,34.4364,34.3622,34.3715,64000.0
2011-12-07 12:55:00,37.07,37.13,37.07,37.13,54000.0,34.353,34.4086,34.353,34.4086,54000.0
2011-12-07 13:00:00,37.12,37.12,37.08,37.1,78000.0,34.3993,34.3993,34.3622,34.3808,78000.0
2011-12-07 13:05:00,37.1,37.13,37.07,37.07,52000.0,34.3808,34.4086,34.353,34.353,52000.0
2011-12-07 13:10:00,37.08,37.1,37.04,37.1,35000.0,34.3622,34.3808,34.3252,34.3808,35000.0
2011-12-07 13:15:00,37.09,37.09,37.04,37.09,28000.0,34.3715,34.3715,34.3252,34.3715,28000.0
2011-12-07 13:20:00,37.08,37.1,37.05,37.07,28000.0,34.3622,34.3808,34.3344,34.353,28000.0
2011-12-07 13:25:00,37.09,37.1,37.07,37.09,29000.0,34.3715,34.3808,34.353,34.3715,29000.0
2011-12-07 13:30:00,37.1,37.1,37.02,37.04,28000.0,34.3808,34.3808,34.3066,34.3252,28000.0
2011-12-07 13:35:00,37.05,37.1,37.05,37.1,24000.0,34.3344,34.3808,34.3344,34.3808,24000.0
2011-12-07 13:40:00,37.09,37.09,37.07,37.08,35000.0,34.3715,34.3715,34.353,34.3622,35000.0
2011-12-07 13:45:00,37.1,37.1,37.07,37.07,13000.0,34.3808,34.3808,34.353,34.353,13000.0
2011-12-07 13:50:00,37.1,37.16,37.09,37.16,18000.0,34.3808,34.4364,34.3715,34.4364,18000.0
2011-12-07 13:55:00,37.19,37.21,37.17,37.2,39000.0,34.4642,34.4827,34.4456,34.4734,39000.0
2011-12-07 14:00:00,37.2,37.21,37.15,37.15,62000.0,34.4734,34.4827,34.4271,34.4271,62000.0
2011-12-07 14:05:00,37.17,37.17,37.1,37.1,67000.0,34.4456,34.4456,34.3808,34.3808,67000.0
2011-12-07 14:10:00,37.13,37.13,37.05,37.05,42000.0,34.4086,34.4086,34.3344,34.3344,42000.0
2011-12-07 14:15:00,37.04,37.1,37.02,37.07,22000.0,34.3252,34.3808,34.3066,34.353,22000.0
2011-12-07 14:20:00,37.1,37.19,37.1,37.19,15000.0,34.3808,34.4642,34.3808,34.4642,15000.0
2011-12-07 14:25:00,37.19,37.28,37.15,37.27,79000.0,34.4642,34.5476,34.4271,34.5383,79000.0
2011-12-07 14:30:00,37.24,37.26,37.22,37.23,85000.0,34.5105,34.529,34.492,34.5012,85000.0
2011-12-07 14:35:00,37.22,37.28,37.22,37.28,77000.0,34.492,34.5476,34.492,34.5476,77000.0
2011-12-07 14:40:00,37.28,37.29,37.08,37.14,76000.0,34.5476,34.5568,34.3622,34.4178,76000.0
2011-12-07 14:45:00,37.15,37.15,37.02,37.07,46000.0,34.4271,34.4271,34.3066,34.353,46000.0
2011-12-07 14:50:00,37.04,37.05,37.0,37.02,86000.0,34.3252,34.3344,34.2881,34.3066,86000.0
2011-12-07 14:55:00,37.03,37.03,36.96,36.98,21000.0,34.3159,34.3159,34.251,34.2696,21000.0
2011-12-07 15:00:00,36.99,37.06,36.98,36.98,45000.0,34.2788,34.3437,34.2696,34.2696,45000.0
2011-12-07 15:05:00,36.98,36.99,36.96,36.98,16000.0,34.2696,34.2788,34.251,34.2696,16000.0
2011-12-07 15:10:00,36.97,37.03,36.97,37.01,16000.0,34.2603,34.3159,34.2603,34.2974,16000.0
2011-12-07 15:15:00,37.02,37.2,37.02,37.2,61000.0,34.3066,34.4734,34.3066,34.4734,61000.0
2011-12-07 15:20:00,37.19,37.26,37.19,37.23,38000.0,34.4642,34.529,34.4642,34.5012,38000.0
2011-12-07 15:25:00,37.27,37.27,37.2,37.2,48000.0,34.5383,34.5383,34.4734,34.4734,48000.0
2011-12-07 15:30:00,37.25,37.26,37.19,37.2,45000.0,34.5198,34.529,34.4642,34.4734,45000.0
2011-12-07 15:35:00,37.21,37.33,37.19,37.32,100000.0,34.4827,34.5939,34.4642,34.5847,100000.0
2011-12-07 15:40:00,37.35,37.48,37.31,37.42,116000.0,34.6125,34.7329,34.5754,34.6773,116000.0
2011-12-07 15:45:00,37.45,37.45,37.32,37.43,120000.0,34.7051,34.7051,34.5847,34.6866,120000.0
2011-12-07 15:50:00,37.43,37.46,37.37,37.38,132000.0,34.6866,34.7144,34.631,34.6403,132000.0
2011-12-07 15:55:00,37.4,37.5,37.35,37.4,636000.0,34.6588,34.7515,34.6125,34.6588,636000.0
2011-12-08 09:30:00,37.33,37.44,37.3,37.44,147000.0,34.5939,34.6959,34.5661,34.6959,147000.0
2011-12-08 09:35:00,37.49,37.76,37.43,37.69,170000.0,34.7422,34.9924,34.6866,34.9275,170000.0
2011-12-08 09:40:00,37.66,37.7,37.56,37.57,103000.0,34.8997,34.9368,34.8071,34.8163,103000.0
2011-12-08 09:45:00,37.53,37.69,37.53,37.65,136000.0,34.7793,34.9275,34.7793,34.8905,136000.0
2011-12-08 09:50:00,37.65,37.8,37.61,37.77,287000.0,34.8905,35.0295,34.8534,35.0017,287000.0
2011-12-08 09:55:00,37.75,37.81,37.71,37.76,137000.0,34.9831,35.0387,34.9461,34.9924,137000.0
2011-12-08 10:00:00,37.73,37.81,37.64,37.64,126000.0,34.9646,35.0387,34.8812,34.8812,126000.0
2011-12-08 10:05:00,37.63,37.64,37.54,37.55,70000.0,34.8719,34.8812,34.7885,34.7978,70000.0
2011-12-08 10:10:00,37.55,37.64,37.55,37.6,88000.0,34.7978,34.8812,34.7978,34.8441,88000.0
2011-12-08 10:15:00,37.63,37.64,37.46,37.48,66000.0,34.8719,34.8812,34.7144,34.7329,66000.0
2011-12-08 10:20:00,37.41,37.47,37.35,37.35,89000.0,34.6681,34.7237,34.6125,34.6125,89000.0
2011-12-08 10:25:00,37.39,37.4,37.3,37.34,82000.0,34.6495,34.6588,34.5661,34.6032,82000.0
2011-12-08 10:30:00,37.37,37.48,37.36,37.48,92000.0,34.631,34.7329,34.6217,34.7329,92000.0
2011-12-08 10:35:00,37.45,37.5,37.45,37.48,66000.0,34.7051,34.7515,34.7051,34.7329,66000.0
2011-12-08 10:40:00,37.48,37.53,37.48,37.5,17000.0,34.7329,34.7793,34.7329,34.7515,17000.0
2011-12-08 10:45:00,37.51,37.55,37.49,37.53,40000.0,34.7607,34.7978,34.7422,34.7793,40000.0
2011-12-08 10:50:00,37.53,37.59,37.52,37.53,69000.0,34.7793,34.8349,34.77,34.7793,69000.0
2011-12-08 10:55:00,37.53,37.53,37.47,37.48,53000.0,34.7793,34.7793,34.7237,34.7329,53000.0
2011-12-08 11:00:00,37.48,37.51,37.46,37.46,97000.0,34.7329,34.7607,34.7144,34.7144,97000.0
2011-12-08 11:05:00,37.49,37.49,37.27,37.28,134000.0,34.7422,34.7422,34.5383,34.5476,134000.0
2011-12-08 11:10:00,37.25,37.37,37.23,37.3,86000.0,34.5198,34.631,34.5012,34.5661,86000.0
2011-12-08 11:15:00,37.3,37.43,37.3,37.42,39000.0,34.5661,34.6866,34.5661,34.6773,39000.0
2011-12-08 11:20:00,37.42,37.61,37.42,37.61,159000.0,34.6773,34.8534,34.6773,34.8534,159000.0
2011-12-08 11:25:00,37.6,37.61,37.54,37.54,53000.0,34.8441,34.8534,34.7885,34.7885,53000.0
2011-12-08 11:30:00,37.52,37.56,37.46,37.51,50000.0,34.77,34.8071,34.7144,34.7607,50000.0
2011-12-08 11:35:00,37.51,37.53,37.42,37.45,118000.0,34.7607,34.7793,34.6773,34.7051,118000.0
2011-12-08 11:40:00,37.44,37.52,37.43,37.52,24000.0,34.6959,34.77,34.6866,34.77,24000.0
2011-12-08 11:45:00,37.53,37.65,37.53,37.64,62000.0,34.7793,34.8905,34.7793,34.8812,62000.0
2011-12-08 11:50:00,37.62,37.7,37.62,37.69,56000.0,34.8627,34.9368,34.8627,34.9275,56000.0
2011-12-08 11:55:00,37.69,37.69,37.52,37.52,85000.0,34.9275,34.9275,34.77,34.77,85000.0
2011-12-08 12:00:00,37.5,37.53,37.48,37.49,51000.0,34.7515,34.7793,34.7329,34.7422,51000.0
2011-12-08 12:05:00,37.5,37.61,37.48,37.6,44000.0,34.7515,34.8534,34.7329,34.8441,44000.0
2011-12-08 12:10:00,37.6,37.65,37.6,37.64,63000.0,34.8441,34.8905,34.8441,34.8812,63000.0
2011-12-08 12:15:00,37.62,37.65,37.59,37.59,35000.0,34.8627,34.8905,34.8349,34.8349,35000.0
2011-12-08 12:20:00,37.63,37.63,37.59,37.62,95000.0,34.8719,34.8719,34.8349,34.8627,95000.0
2011-12-08 12:25:00,37.6,37.61,37.56,37.6,38000.0,34.8441,34.8534,34.8071,34.8441,38000.0
2011-12-08 12:30:00,37.6,37.62,37.58,37.62,175000.0,34.8441,34.8627,34.8256,34.8627,175000.0
2011-12-08 12:35:00,37.61,37.63,37.58,37.59,52000.0,34.8534,34.8719,34.8256,34.8349,52000.0
2011-12-08 12:40:00,37.59,37.61,37.55,37.61,82000.0,34.8349,34.8534,34.7978,34.8534,82000.0
2011-12-08 12:45:00,37.61,37.64,37.56,37.63,72000.0,34.8534,34.8812,34.8071,34.8719,72000.0
2011-12-08 12:50:00,37.64,37.65,37.6,37.62,35000.0,34.8812,34.8905,34.8441,34.8627,35000.0
2011-12-08 12:55:00,37.62,37.64,37.61,37.63,31000.0,34.8627,34.8812,34.8534,34.8719,31000.0
2011-12-08 13:00:00,37.61,37.61,37.53,37.53,24000.0,34.8534,34.8534,34.7793,34.7793,24000.0
2011-12-08 13:05:00,37.53,37.54,37.49,37.5,66000.0,34.7793,34.7885,34.7422,34.7515,66000.0
2011-12-08 13:10:00,37.47,37.5,37.45,37.47,47000.0,34.7237,34.7515,34.7051,34.7237,47000.0
2011-12-08 13:15:00,37.5,37.53,37.47,37.5,31000.0,34.7515,34.7793,34.7237,34.7515,31000.0
2011-12-08 13:20:00,37.52,37.52,37.46,37.48,34000.0,34.77,34.77,34.7144,34.7329,34000.0
2011-12-08 13:25:00,37.51,37.52,37.49,37.5,22000.0,34.7607,34.77,34.7422,34.7515,22000.0
2011-12-08 13:30:00,37.49,37.49,37.43,37.45,21000.0,34.7422,34.7422,34.6866,34.7051,21000.0
2011-12-08 13:35:00,37.45,37.53,37.45,37.53,18000.0,34.7051,34.7793,34.7051,34.7793,18000.0
2011-12-08 13:40:00,37.54,37.59,37.52,37.58,27000.0,34.7885,34.8349,34.77,34.8256,27000.0
2011-12-08 13:45:00,37.58,37.59,37.55,37.58,36000.0,34.8256,34.8349,34.7978,34.8256,36000.0
2011-12-08 13:50:00,37.58,37.58,37.55,37.55,27000.0,34.8256,34.8256,34.7978,34.7978,27000.0
2011-12-08 13:55:00,37.57,37.57,37.54,37.54,16000.0,34.8163,34.8163,34.7885,34.7885,16000.0
2011-12-08 14:00:00,37.5,37.5,37.43,37.43,82000.0,34.7515,34.7515,34.6866,34.6866,82000.0
2011-12-08 14:05:00,37.43,37.44,37.36,37.41,39000.0,34.6866,34.6959,34.6217,34.6681,39000.0
2011-12-08 14:10:00,37.41,37.41,37.32,37.34,84000.0,34.6681,34.6681,34.5847,34.6032,84000.0
2011-12-08 14:15:00,37.31,37.34,37.3,37.31,76000.0,34.5754,34.6032,34.5661,34.5754,76000.0
2011-12-08 14:20:00,37.31,37.31,37.25,37.26,56000.0,34.5754,34.5754,34.5198,34.529,56000.0
2011-12-08 14:25:00,37.26,37.27,37.22,37.23,73000.0,34.529,34.5383,34.492,34.5012,73000.0
2011-12-08 14:30:00,37.23,37.27,37.21,37.27,40000.0,34.5012,34.5383,34.4827,34.5383,40000.0
2011-12-08 14:35:00,37.25,37.29,37.24,37.24,56000.0,34.5198,34.5568,34.5105,34.5105,56000.0
2011-12-08 14:40:00,37.24,37.24,37.17,37.19,53000.0,34.5105,34.5105,34.4456,34.4642,53000.0
2011-12-08 14:45:00,37.21,37.31,37.21,37.27,98000.0,34.4827,34.5754,34.4827,34.5383,98000.0
2011-12-08 14:50:00,37.27,37.28,37.15,37.17,61000.0,34.5383,34.5476,34.4271,34.4456,61000.0
2011-12-08 14:55:00,37.18,37.24,37.15,37.17,38000.0,34.4549,34.5105,34.4271,34.4456,38000.0
2011-12-08 15:00:00,37.19,37.26,37.19,37.22,52000.0,34.4642,34.529,34.4642,34.492,52000.0
2011-12-08 15:05:00,37.22,37.22,37.15,37.15,45000.0,34.492,34.492,34.4271,34.4271,45000.0
2011-12-08 15:10:00,37.15,37.24,37.15,37.23,68000.0,34.4271,34.5105,34.4271,34.5012,68000.0
2011-12-08 15:15:00,37.25,37.27,37.19,37.23,56000.0,34.5198,34.5383,34.4642,34.5012,56000.0
2011-12-08 15:20:00,37.23,37.25,37.19,37.2,51000.0,34.5012,34.5198,34.4642,34.4734,51000.0
2011-12-08 15:25:00,37.2,37.29,37.2,37.2,86000.0,34.4734,34.5568,34.4734,34.4734,86000.0
2011-12-08 15:30:00,37.2,37.32,37.2,37.3,152000.0,34.4734,34.5847,34.4734,34.5661,152000.0
2011-12-08 15:35:00,37.3,37.4,37.23,37.23,217000.0,34.5661,34.6588,34.5012,34.5012,217000.0
2011-12-08 15:40:00,37.24,37.24,37.13,37.18,158000.0,34.5105,34.5105,34.4086,34.4549,158000.0
2011-12-08 15:45:00,37.16,37.2,37.01,37.06,283000.0,34.4364,34.4734,34.2974,34.3437,283000.0
2011-12-08 15:50:00,37.06,37.09,36.97,37.09,416000.0,34.3437,34.3715,34.2603,34.3715,416000.0
2011-12-08 15:55:00,37.06,37.07,36.89,36.97,874000.0,34.3437,34.353,34.1862,34.2603,874000.0
2011-12-09 09:30:00,37.35,37.4,37.25,37.25,428000.0,34.6125,34.6588,34.5198,34.5198,428000.0
2011-12-09 09:35:00,37.25,37.29,37.18,37.25,80000.0,34.5198,34.5568,34.4549,34.5198,80000.0
2011-12-09 09:40:00,37.26,37.33,37.18,37.18,226000.0,34.529,34.5939,34.4549,34.4549,226000.0
2011-12-09 09:45:00,37.2,37.29,37.2,37.27,171000.0,34.4734,34.5568,34.4734,34.5383,171000.0
2011-12-09 09:50:00,37.24,37.34,37.24,37.31,89000.0,34.5105,34.6032,34.5105,34.5754,89000.0
2011-12-09 09:55:00,37.35,37.4,37.27,37.3,202000.0,34.6125,34.6588,34.5383,34.5661,202000.0
2011-12-09 10:00:00,37.26,37.29,37.23,37.29,128000.0,34.529,34.5568,34.5012,34.5568,128000.0
2011-12-09 10:05:00,37.28,37.31,37.24,37.3,90000.0,34.5476,34.5754,34.5105,34.5661,90000.0
2011-12-09 10:10:00,37.31,37.45,37.31,37.36,149000.0,34.5754,34.7051,34.5754,34.6217,149000.0
2011-12-09 10:15:00,37.36,37.46,37.36,37.45,102000.0,34.6217,34.7144,34.6217,34.7051,102000.0
2011-12-09 10:20:00,37.43,37.45,37.4,37.43,60000.0,34.6866,34.7051,34.6588,34.6866,60000.0
2011-12-09 10:25:00,37.43,37.44,37.37,37.41,63000.0,34.6866,34.6959,34.631,34.6681,63000.0
2011-12-09 10:30:00,37.41,37.43,37.36,37.4,83000.0,34.6681,34.6866,34.6217,34.6588,83000.0
2011-12-09 10:35:00,37.41,37.43,37.24,37.25,85000.0,34.6681,34.6866,34.5105,34.5198,85000.0
2011-12-09 10:40:00,37.24,37.31,37.17,37.18,164000.0,34.5105,34.5754,34.4456,34.4549,164000.0
2011-12-09 10:45:00,37.18,37.19,37.07,37.1,163000.0,34.4549,34.4642,34.353,34.3808,163000.0
2011-12-09 10:50:00,37.11,37.11,36.98,36.98,202000.0,34.39,34.39,34.2696,34.2696,202000.0
2011-12-09 10:55:00,36.99,37.1,36.99,37.09,71000.0,34.2788,34.3808,34.2788,34.3715,71000.0
2011-12-09 11:00:00,37.1,37.17,37.07,37.17,122000.0,34.3808,34.4456,34.353,34.4456,122000.0
2011-12-09 11:05:00,37.14,37.34,37.13,37.28,113000.0,34.4178,34.6032,34.4086,34.5476,113000.0
2011-12-09 11:10:00,37.31,37.35,37.28,37.31,44000.0,34.5754,34.6125,34.5476,34.5754,44000.0
2011-12-09 11:15:00,37.31,37.38,37.31,37.36,72000.0,34.5754,34.6403,34.5754,34.6217,72000.0
2011-12-09 11:20:00,37.36,37.41,37.32,37.37,47000.0,34.6217,34.6681,34.5847,34.631,47000.0
2011-12-09 11:25:00,37.35,37.4,37.33,37.4,22000.0,34.6125,34.6588,34.5939,34.6588,22000.0
2011-12-09 11:30:00,37.4,37.45,37.38,37.4,60000.0,34.6588,34.7051,34.6403,34.6588,60000.0
2011-12-09 11:35:00,37.4,37.46,37.39,37.46,28000.0,34.6588,34.7144,34.6495,34.7144,28000.0
2011-12-09 11:40:00,37.49,37.59,37.47,37.58,136000.0,34.7422,34.8349,34.7237,34.8256,136000.0
2011-12-09 11:45:00,37.54,37.59,37.43,37.43,86000.0,34.7885,34.8349,34.6866,34.6866,86000.0
2011-12-09 11:50:00,37.44,37.48,37.41,37.44,45000.0,34.6959,34.7329,34.6681,34.6959,45000.0
2011-12-09 11:55:00,37.41,37.48,37.39,37.44,56000.0,34.6681,34.7329,34.6495,34.6959,56000.0
2011-12-09 12:00:00,37.47,37.47,37.4,37.41,65000.0,34.7237,34.7237,34.6588,34.6681,65000.0
2011-12-09 12:05:00,37.45,37.54,37.45,37.52,32000.0,34.7051,34.7885,34.7051,34.77,32000.0
2011-12-09 12:10:00,37.55,37.57,37.54,37.55,61000.0,34.7978,34.8163,34.7885,34.7978,61000.0
2011-12-09 12:15:00,37.55,37.56,37.52,37.52,54000.0,34.7978,34.8071,34.77,34.77,54000.0
2011-12-09 12:20:00,37.52,37.55,37.51,37.51,28000.0,34.77,34.7978,34.7607,34.7607,28000.0
2011-12-09 12:25:00,37.52,37.52,37.47,37.48,14000.0,34.77,34.77,34.7237,34.7329,14000.0
2011-12-09 12:30:00,37.48,37.52,37.48,37.51,8000.0,34.7329,34.77,34.7329,34.7607,8000.0
2011-12-09 12:35:00,37.51,37.56,37.5,37.5,29000.0,34.7607,34.8071,34.7515,34.7515,29000.0
2011-12-09 12:40:00,37.49,37.53,37.48,37.48,23000.0,34.7422,34.7793,34.7329,34.7329,23000.0
2011-12-09 12:45:00,37.49,37.5,37.42,37.46,55000.0,34.7422,34.7515,34.6773,34.7144,55000.0
2011-12-09 12:50:00,37.43,37.46,37.42,37.44,22000.0,34.6866,34.7144,34.6773,34.6959,22000.0
2011-12-09 12:55:00,37.44,37.45,37.43,37.43,18000.0,34.6959,34.7051,34.6866,34.6866,18000.0
2011-12-09 13:00:00,37.45,37.48,37.45,37.48,26000.0,34.7051,34.7329,34.7051,34.7329,26000.0
2011-12-09 13:05:00,37.45,37.45,37.39,37.42,27000.0,34.7051,34.7051,34.6495,34.6773,27000.0
2011-12-09 13:10:00,37.42,37.44,37.41,37.43,6000.0,34.6773,34.6959,34.6681,34.6866,6000.0
2011-12-09 13:15:00,37.42,37.45,37.42,37.45,24000.0,34.6773,34.7051,34.6773,34.7051,24000.0
2011-12-09 13:20:00,37.46,37.48,37.44,37.48,8000.0,34.7144,34.7329,34.6959,34.7329,8000.0
2011-12-09 13:25:00,37.5,37.55,37.46,37.54,50000.0,34.7515,34.7978,34.7144,34.7885,50000.0
2011-12-09 13:30:00,37.54,37.54,37.51,37.51,38000.0,34.7885,34.7885,34.7607,34.7607,38000.0
2011-12-09 13:35:00,37.5,37.52,37.49,37.49,8000.0,34.7515,34.77,34.7422,34.7422,8000.0
2011-12-09 13:40:00,37.51,37.53,37.49,37.53,24000.0,34.7607,34.7793,34.7422,34.7793,24000.0
2011-12-09 13:45:00,37.54,37.54,37.51,37.53,35000.0,34.7885,34.7885,34.7607,34.7793,35000.0
2011-12-09 13:50:00,37.5,37.52,37.49,37.52,10000.0,34.7515,34.77,34.7422,34.77,10000.0
2011-12-09 13:55:00,37.52,37.52,37.49,37.51,36000.0,34.77,34.77,34.7422,34.7607,36000.0
2011-12-09 14:00:00,37.51,37.58,37.51,37.55,49000.0,34.7607,34.8256,34.7607,34.7978,49000.0
2011-12-09 14:05:00,37.54,37.57,37.53,37.57,18000.0,34.7885,34.8163,34.7793,34.8163,18000.0
2011-12-09 14:10:00,37.58,37.58,37.54,37.56,32000.0,34.8256,34.8256,34.7885,34.8071,32000.0
2011-12-09 14:15:00,37.56,37.59,37.56,37.58,27000.0,34.8071,34.8349,34.8071,34.8256,27000.0
2011-12-09 14:20:00,37.56,37.58,37.55,37.57,59000.0,34.8071,34.8256,34.7978,34.8163,59000.0
2011-12-09 14:25:00,37.58,37.65,37.55,37.62,61000.0,34.8256,34.8905,34.7978,34.8627,61000.0
2011-12-09 14:30:00,37.62,37.67,37.6,37.66,75000.0,34.8627,34.909,34.8441,34.8997,75000.0
2011-12-09 14:35:00,37.66,37.69,37.62,37.68,58000.0,34.8997,34.9275,34.8627,34.9183,58000.0
2011-12-09 14:40:00,37.67,37.68,37.62,37.68,53000.0,34.909,34.9183,34.8627,34.9183,53000.0
2011-12-09 14:45:00,37.68,37.79,37.67,37.76,94000.0,34.9183,35.0202,34.909,34.9924,94000.0
2011-12-09 14:50:00,37.77,37.82,37.76,37.78,100000.0,35.0017,35.048,34.9924,35.0109,100000.0
2011-12-09 14:55:00,37.8,37.81,37.74,37.76,80000.0,35.0295,35.0387,34.9739,34.9924,80000.0
2011-12-09 15:00:00,37.76,37.77,37.71,37.71,60000.0,34.9924,35.0017,34.9461,34.9461,60000.0
2011-12-09 15:05:00,37.71,37.76,37.71,37.74,68000.0,34.9461,34.9924,34.9461,34.9739,68000.0
2011-12-09 15:10:00,37.74,37.79,37.74,37.79,95000.0,34.9739,35.0202,34.9739,35.0202,95000.0
2011-12-09 15:15:00,37.77,37.81,37.73,37.77,184000.0,35.0017,35.0387,34.9646,35.0017,184000.0
2011-12-09 15:20:00,37.77,37.85,37.76,37.83,205000.0,35.0017,35.0758,34.9924,35.0573,205000.0
2011-12-09 15:25:00,37.84,37.92,37.82,37.92,166000.0,35.0665,35.1407,35.048,35.1407,166000.0
2011-12-09 15:30:00,37.9,37.93,37.84,37.87,182000.0,35.1221,35.1499,35.0665,35.0943,182000.0
2011-12-09 15:35:00,37.87,37.92,37.84,37.88,127000.0,35.0943,35.1407,35.0665,35.1036,127000.0
2011-12-09 15:40:00,37.87,37.9,37.82,37.82,148000.0,35.0943,35.1221,35.048,35.048,148000.0
2011-12-09 15:45:00,37.82,37.85,37.69,37.75,289000.0,35.048,35.0758,34.9275,34.9831,289000.0
2011-12-09 15:50:00,37.77,37.81,37.75,37.81,199000.0,35.0017,35.0387,34.9831,35.0387,199000.0
2011-12-09 15:55:00,37.82,37.86,37.71,37.71,521000.0,35.048,35.0851,34.9461,34.9461,521000.0
2011-12-12 09:30:00,37.4,37.48,37.25,37.46,148000.0,34.6588,34.7329,34.5198,34.7144,148000.0
2011-12-12 09:35:00,37.41,37.53,37.36,37.53,69000.0,34.6681,34.7793,34.6217,34.7793,69000.0
2011-12-12 09:40:00,37.51,37.52,37.4,37.44,113000.0,34.7607,34.77,34.6588,34.6959,113000.0
2011-12-12 09:45:00,37.44,37.45,37.39,37.44,57000.0,34.6959,34.7051,34.6495,34.6959,57000.0
2011-12-12 09:50:00,37.4,37.45,37.38,37.38,58000.0,34.6588,34.7051,34.6403,34.6403,58000.0
2011-12-12 09:55:00,37.38,37.44,37.35,37.37,101000.0,34.6403,34.6959,34.6125,34.631,101000.0
2011-12-12 10:00:00,37.4,37.43,37.37,37.41,64000.0,34.6588,34.6866,34.631,34.6681,64000.0
2011-12-12 10:05:00,37.39,37.45,37.34,37.39,105000.0,34.6495,34.7051,34.6032,34.6495,105000.0
2011-12-12 10:10:00,37.4,37.44,37.38,37.43,44000.0,34.6588,34.6959,34.6403,34.6866,44000.0
2011-12-12 10:15:00,37.43,37.45,37.37,37.38,89000.0,34.6866,34.7051,34.631,34.6403,89000.0
2011-12-12 10:20:00,37.35,37.4,37.31,37.34,115000.0,34.6125,34.6588,34.5754,34.6032,115000.0
2011-12-12 10:25:00,37.35,37.37,37.31,37.32,78000.0,34.6125,34.631,34.5754,34.5847,78000.0
2011-12-12 10:30:00,37.32,37.33,37.3,37.3,60000.0,34.5847,34.5939,34.5661,34.5661,60000.0
2011-12-12 10:35:00,37.3,37.31,37.19,37.2,133000.0,34.5661,34.5754,34.4642,34.4734,133000.0
2011-12-12 10:40:00,37.2,37.28,37.19,37.27,83000.0,34.4734,34.5476,34.4642,34.5383,83000.0
2011-12-12 10:45:00,37.24,37.27,37.24,37.27,25000.0,34.5105,34.5383,34.5105,34.5383,25000.0
2011-12-12 10:50:00,37.25,37.29,37.24,37.27,32000.0,34.5198,34.5568,34.5105,34.5383,32000.0
2011-12-12 10:55:00,37.28,37.29,37.24,37.24,41000.0,34.5476,34.5568,34.5105,34.5105,41000.0
2011-12-12 11:00:00,37.25,37.27,37.21,37.26,43000.0,34.5198,34.5383,34.4827,34.529,43000.0
2011-12-12 11:05:00,37.26,37.29,37.23,37.27,35000.0,34.529,34.5568,34.5012,34.5383,35000.0
2011-12-12 11:10:00,37.26,37.26,37.21,37.23,33000.0,34.529,34.529,34.4827,34.5012,33000.0
2011-12-12 11:15:00,37.22,37.31,37.22,37.24,77000.0,34.492,34.5754,34.492,34.5105,77000.0
2011-12-12 11:20:00,37.23,37.26,37.22,37.26,29000.0,34.5012,34.529,34.492,34.529,29000.0
2011-12-12 11:25:00,37.26,37.27,37.24,37.27,14000.0,34.529,34.5383,34.5105,34.5383,14000.0
2011-12-12 11:30:00,37.27,37.29,37.24,37.29,52000.0,34.5383,34.5568,34.5105,34.5568,52000.0
2011-12-12 11:35:00,37.27,37.3,37.27,37.28,28000.0,34.5383,34.5661,34.5383,34.5476,28000.0
2011-12-12 11:40:00,37.28,37.31,37.23,37.26,38000.0,34.5476,34.5754,34.5012,34.529,38000.0
2011-12-12 11:45:00,37.26,37.26,37.19,37.19,18000.0,34.529,34.529,34.4642,34.4642,18000.0
2011-12-12 11:50:00,37.21,37.21,37.15,37.2,41000.0,34.4827,34.4827,34.4271,34.4734,41000.0
2011-12-12 11:55:00,37.17,37.17,37.06,37.13,100000.0,34.4456,34.4456,34.3437,34.4086,100000.0
2011-12-12 12:00:00,37.11,37.11,37.03,37.11,57000.0,34.39,34.39,34.3159,34.39,57000.0
2011-12-12 12:05:00,37.11,37.11,37.03,37.09,50000.0,34.39,34.39,34.3159,34.3715,50000.0
2011-12-12 12:10:00,37.08,37.15,37.08,37.14,34000.0,34.3622,34.4271,34.3622,34.4178,34000.0
2011-12-12 12:15:00,37.14,37.18,37.14,37.16,29000.0,34.4178,34.4549,34.4178,34.4364,29000.0
2011-12-12 12:20:00,37.13,37.15,37.13,37.13,32000.0,34.4086,34.4271,34.4086,34.4086,32000.0
2011-12-12 12:25:00,37.13,37.14,37.09,37.14,51000.0,34.4086,34.4178,34.3715,34.4178,51000.0
2011-12-12 12:30:00,37.12,37.12,37.08,37.1,55000.0,34.3993,34.3993,34.3622,34.3808,55000.0
2011-12-12 12:35:00,37.1,37.12,37.07,37.1,19000.0,34.3808,34.3993,34.353,34.3808,19000.0
2011-12-12 12:40:00,37.11,37.11,37.09,37.09,15000.0,34.39,34.39,34.3715,34.3715,15000.0
2011-12-12 12:45:00,37.11,37.11,37.05,37.09,35000.0,34.39,34.39,34.3344,34.3715,35000.0
2011-12-12 12:50:00,37.11,37.12,37.08,37.08,21000.0,34.39,34.3993,34.3622,34.3622,21000.0
2011-12-12 12:55:00,37.1,37.1,37.06,37.09,34000.0,34.3808,34.3808,34.3437,34.3715,34000.0
2011-12-12 13:00:00,37.1,37.11,37.05,37.05,28000.0,34.3808,34.39,34.3344,34.3344,28000.0
2011-12-12 13:05:00,37.06,37.07,37.04,37.04,14000.0,34.3437,34.353,34.3252,34.3252,14000.0
2011-12-12 13:10:00,37.04,37.04,37.01,37.03,37000.0,34.3252,34.3252,34.2974,34.3159,37000.0
2011-12-12 13:15:00,37.03,37.08,37.03,37.05,50000.0,34.3159,34.3622,34.3159,34.3344,50000.0
2011-12-12 13:20:00,37.04,37.07,37.04,37.06,34000.0,34.3252,34.353,34.3252,34.3437,34000.0
2011-12-12 13:25:00,37.06,37.11,37.06,37.09,84000.0,34.3437,34.39,34.3437,34.3715,84000.0
2011-12-12 13:30:00,37.09,37.1,37.07,37.09,60000.0,34.3715,34.3808,34.353,34.3715,60000.0
2011-12-12 13:35:00,37.09,37.11,37.07,37.09,54000.0,34.3715,34.39,34.353,34.3715,54000.0
2011-12-12 13:40:00,37.11,37.15,37.11,37.15,40000.0,34.39,34.4271,34.39,34.4271,40000.0
2011-12-12 13:45:00,37.15,37.17,37.12,37.12,35000.0,34.4271,34.4456,34.3993,34.3993,35000.0
2011-12-12 13:50:00,37.13,37.13,37.05,37.06,36000.0,34.4086,34.4086,34.3344,34.3437,36000.0
2011-12-12 13:55:00,37.08,37.15,37.05,37.14,37000.0,34.3622,34.4271,34.3344,34.4178,37000.0
2011-12-12 14:00:00,37.11,37.13,37.08,37.11,60000.0,34.39,34.4086,34.3622,34.39,60000.0
2011-12-12 14:05:00,37.09,37.09,37.04,37.04,52000.0,34.3715,34.3715,34.3252,34.3252,52000.0
2011-12-12 14:10:00,37.05,37.08,37.02,37.08,53000.0,34.3344,34.3622,34.3066,34.3622,53000.0
2011-12-12 14:15:00,37.08,37.1,37.05,37.07,37000.0,34.3622,34.3808,34.3344,34.353,37000.0
2011-12-12 14:20:00,37.07,37.12,37.06,37.1,54000.0,34.353,34.3993,34.3437,34.3808,54000.0
2011-12-12 14:25:00,37.1,37.11,37.03,37.03,86000.0,34.3808,34.39,34.3159,34.3159,86000.0
2011-12-12 14:30:00,37.04,37.08,37.02,37.02,64000.0,34.3252,34.3622,34.3066,34.3066,64000.0
2011-12-12 14:35:00,37.05,37.05,37.0,37.02,48000.0,34.3344,34.3344,34.2881,34.3066,48000.0
2011-12-12 14:40:00,37.0,37.03,37.0,37.02,68000.0,34.2881,34.3159,34.2881,34.3066,68000.0
2011-12-12 14:45:00,37.03,37.03,36.99,36.99,93000.0,34.3159,34.3159,34.2788,34.2788,93000.0
2011-12-12 14:50:00,37.0,37.0,36.95,36.96,92000.0,34.2881,34.2881,34.2418,34.251,92000.0
2011-12-12 14:55:00,36.95,37.01,36.93,37.0,82000.0,34.2418,34.2974,34.2232,34.2881,82000.0
2011-12-12 15:00:00,36.99,37.01,36.94,36.98,60000.0,34.2788,34.2974,34.2325,34.2696,60000.0
2011-12-12 15:05:00,36.98,36.98,36.93,36.93,99000.0,34.2696,34.2696,34.2232,34.2232,99000.0
2011-12-12 15:10:00,36.93,36.98,36.93,36.96,48000.0,34.2232,34.2696,34.2232,34.251,48000.0
2011-12-12 15:15:00,36.95,36.99,36.95,36.98,31000.0,34.2418,34.2788,34.2418,34.2696,31000.0
2011-12-12 15:20:00,36.98,36.99,36.91,36.96,118000.0,34.2696,34.2788,34.2047,34.251,118000.0
2011-12-12 15:25:00,36.96,37.15,36.96,37.1,168000.0,34.251,34.4271,34.251,34.3808,168000.0
2011-12-12 15:30:00,37.09,37.16,37.06,37.14,127000.0,34.3715,34.4364,34.3437,34.4178,127000.0
2011-12-12 15:35:00,37.15,37.18,37.11,37.16,89000.0,34.4271,34.4549,34.39,34.4364,89000.0
2011-12-12 15:40:00,37.16,37.27,37.16,37.18,151000.0,34.4364,34.5383,34.4364,34.4549,151000.0
2011-12-12 15:45:00,37.2,37.2,37.11,37.17,134000.0,34.4734,34.4734,34.39,34.4456,134000.0
2011-12-12 15:50:00,37.17,37.25,37.13,37.24,230000.0,34.4456,34.5198,34.4086,34.5105,230000.0
2011-12-12 15:55:00,37.21,37.22,37.06,37.14,338000.0,34.4827,34.492,34.3437,34.4178,338000.0
2011-12-13 09:30:00,37.46,37.48,37.37,37.39,163000.0,34.7144,34.7329,34.631,34.6495,163000.0
2011-12-13 09:35:00,37.39,37.4,37.29,37.29,76000.0,34.6495,34.6588,34.5568,34.5568,76000.0
2011-12-13 09:40:00,37.3,37.45,37.3,37.45,79000.0,34.5661,34.7051,34.5661,34.7051,79000.0
2011-12-13 09:45:00,37.45,37.48,37.37,37.41,128000.0,34.7051,34.7329,34.631,34.6681,128000.0
2011-12-13 09:50:00,37.41,37.49,37.38,37.49,102000.0,34.6681,34.7422,34.6403,34.7422,102000.0
2011-12-13 09:55:00,37.49,37.49,37.35,37.44,97000.0,34.7422,34.7422,34.6125,34.6959,97000.0
2011-12-13 10:00:00,37.44,37.47,37.39,37.41,46000.0,34.6959,34.7237,34.6495,34.6681,46000.0
2011-12-13 10:05:00,37.43,37.43,37.35,37.38,68000.0,34.6866,34.6866,34.6125,34.6403,68000.0
2011-12-13 10:10:00,37.38,37.38,37.31,37.38,50000.0,34.6403,34.6403,34.5754,34.6403,50000.0
2011-12-13 10:15:00,37.37,37.41,37.31,37.31,99000.0,34.631,34.6681,34.5754,34.5754,99000.0
2011-12-13 10:20:00,37.32,37.41,37.32,37.36,163000.0,34.5847,34.6681,34.5847,34.6217,163000.0
2011-12-13 10:25:00,37.37,37.41,37.33,37.35,56000.0,34.631,34.6681,34.5939,34.6125,56000.0
2011-12-13 10:30:00,37.35,37.38,37.33,37.38,85000.0,34.6125,34.6403,34.5939,34.6403,85000.0
2011-12-13 10:35:00,37.38,37.41,37.34,37.41,64000.0,34.6403,34.6681,34.6032,34.6681,64000.0
2011-12-13 10:40:00,37.38,37.39,37.28,37.28,93000.0,34.6403,34.6495,34.5476,34.5476,93000.0
2011-12-13 10:45:00,37.28,37.28,37.15,37.2,94000.0,34.5476,34.5476,34.4271,34.4734,94000.0
2011-12-13 10:50:00,37.2,37.23,37.17,37.19,95000.0,34.4734,34.5012,34.4456,34.4642,95000.0
2011-12-13 10:55:00,37.18,37.19,37.12,37.12,85000.0,34.4549,34.4642,34.3993,34.3993,85000.0
2011-12-13 11:00:00,37.12,37.12,37.03,37.03,119000.0,34.3993,34.3993,34.3159,34.3159,119000.0
2011-12-13 11:05:00,37.03,37.03,36.93,36.93,159000.0,34.3159,34.3159,34.2232,34.2232,159000.0
2011-12-13 11:10:00,36.93,36.97,36.93,36.97,97000.0,34.2232,34.2603,34.2232,34.2603,97000.0
2011-12-13 11:15:00,36.96,37.06,36.95,37.02,49000.0,34.251,34.3437,34.2418,34.3066,49000.0
2011-12-13 11:20:00,37.01,37.07,37.0,37.02,42000.0,34.2974,34.353,34.2881,34.3066,42000.0
2011-12-13 11:25:00,37.05,37.09,37.05,37.08,21000.0,34.3344,34.3715,34.3344,34.3622,21000.0
2011-12-13 11:30:00,37.11,37.17,37.09,37.12,50000.0,34.39,34.4456,34.3715,34.3993,50000.0
2011-12-13 11:35:00,37.18,37.21,37.13,37.18,66000.0,34.4549,34.4827,34.4086,34.4549,66000.0
2011-12-13 11:40:00,37.16,37.19,37.16,37.18,14000.0,34.4364,34.4642,34.4364,34.4549,14000.0
2011-12-13 11:45:00,37.19,37.22,37.18,37.19,19000.0,34.4642,34.492,34.4549,34.4642,19000.0
2011-12-13 11:50:00,37.22,37.24,37.22,37.23,19000.0,34.492,34.5105,34.492,34.5012,19000.0
2011-12-13 11:55:00,37.26,37.27,37.22,37.27,40000.0,34.529,34.5383,34.492,34.5383,40000.0
2011-12-13 12:00:00,37.28,37.3,37.27,37.3,23000.0,34.5476,34.5661,34.5383,34.5661,23000.0
2011-12-13 12:05:00,37.29,37.3,37.22,37.22,65000.0,34.5568,34.5661,34.492,34.492,65000.0
2011-12-13 12:10:00,37.24,37.24,37.2,37.21,25000.0,34.5105,34.5105,34.4734,34.4827,25000.0
2011-12-13 12:15:00,37.21,37.22,37.19,37.22,51000.0,34.4827,34.492,34.4642,34.492,51000.0
2011-12-13 12:20:00,37.23,37.23,37.18,37.21,75000.0,34.5012,34.5012,34.4549,34.4827,75000.0
2011-12-13 12:25:00,37.26,37.26,37.19,37.23,22000.0,34.529,34.529,34.4642,34.5012,22000.0
2011-12-13 12:30:00,37.24,37.26,37.23,37.25,22000.0,34.5105,34.529,34.5012,34.5198,22000.0
2011-12-13 12:35:00,37.27,37.28,37.2,37.21,43000.0,34.5383,34.5476,34.4734,34.4827,43000.0
2011-12-13 12:40:00,37.22,37.22,37.2,37.21,23000.0,34.492,34.492,34.4734,34.4827,23000.0
2011-12-13 12:45:00,37.21,37.3,37.21,37.3,44000.0,34.4827,34.5661,34.4827,34.5661,44000.0
2011-12-13 12:50:00,37.28,37.28,37.25,37.26,30000.0,34.5476,34.5476,34.5198,34.529,30000.0
2011-12-13 12:55:00,37.26,37.34,37.26,37.32,47000.0,34.529,34.6032,34.529,34.5847,47000.0
2011-12-13 13:00:00,37.32,37.34,37.28,37.33,34000.0,34.5847,34.6032,34.5476,34.5939,34000.0
2011-12-13 13:05:00,37.31,37.31,37.25,37.29,19000.0,34.5754,34.5754,34.5198,34.5568,19000.0
2011-12-13 13:10:00,37.29,37.34,37.27,37.28,44000.0,34.5568,34.6032,34.5383,34.5476,44000.0
2011-12-13 13:15:00,37.28,37.28,37.22,37.24,32000.0,34.5476,34.5476,34.492,34.5105,32000.0
2011-12-13 13:20:00,37.24,37.24,37.21,37.23,48000.0,34.5105,34.5105,34.4827,34.5012,48000.0
2011-12-13 13:25:00,37.2,37.22,37.16,37.17,63000.0,34.4734,34.492,34.4364,34.4456,63000.0
2011-12-13 13:30:00,37.17,37.25,37.17,37.24,29000.0,34.4456,34.5198,34.4456,34.5105,29000.0
2011-12-13 13:35:00,37.27,37.28,37.16,37.16,42000.0,34.5383,34.5476,34.4364,34.4364,42000.0
2011-12-13 13:40:00,37.2,37.21,37.2,37.21,7000.0,34.4734,34.4827,34.4734,34.4827,7000.0
2011-12-13 13:45:00,37.24,37.27,37.21,37.21,34000.0,34.5105,34.5383,34.4827,34.4827,34000.0
2011-12-13 13:50:00,37.19,37.24,37.16,37.18,26000.0,34.4642,34.5105,34.4364,34.4549,26000.0
2011-12-13 13:55:00,37.17,37.25,37.17,37.21,28000.0,34.4456,34.5198,34.4456,34.4827,28000.0
2011-12-13 14:00:00,37.23,37.28,37.21,37.27,59000.0,34.5012,34.5476,34.4827,34.5383,59000.0
2011-12-13 14:05:00,37.27,37.34,37.27,37.34,31000.0,34.5383,34.6032,34.5383,34.6032,31000.0
2011-12-13 14:10:00,37.33,37.33,37.17,37.23,75000.0,34.5939,34.5939,34.4456,34.5012,75000.0
2011-12-13 14:15:00,37.24,37.24,37.13,37.14,84000.0,34.5105,34.5105,34.4086,34.4178,84000.0
2011-12-13 14:20:00,37.14,37.21,37.13,37.18,75000.0,34.4178,34.4827,34.4086,34.4549,75000.0
2011-12-13 14:25:00,37.16,37.27,37.15,37.25,46000.0,34.4364,34.5383,34.4271,34.5198,46000.0
2011-12-13 14:30:00,37.25,37.25,37.09,37.1,84000.0,34.5198,34.5198,34.3715,34.3808,84000.0
2011-12-13 14:35:00,37.1,37.1,36.96,37.0,101000.0,34.3808,34.3808,34.251,34.2881,101000.0
2011-12-13 14:40:00,36.98,37.07,36.95,37.04,121000.0,34.2696,34.353,34.2418,34.3252,121000.0
2011-12-13 14:45:00,37.04,37.05,36.99,37.0,92000.0,34.3252,34.3344,34.2788,34.2881,92000.0
2011-12-13 14:50:00,37.02,37.08,37.01,37.05,30000.0,34.3066,34.3622,34.2974,34.3344,30000.0
2011-12-13 14:55:00,37.04,37.09,37.03,37.05,42000.0,34.3252,34.3715,34.3159,34.3344,42000.0
2011-12-13 15:00:00,37.04,37.1,37.03,37.1,73000.0,34.3252,34.3808,34.3159,34.3808,73000.0
2011-12-13 15:05:00,37.09,37.16,37.04,37.06,67000.0,34.3715,34.4364,34.3252,34.3437,67000.0
2011-12-13 15:10:00,37.06,37.07,36.98,36.98,101000.0,34.3437,34.353,34.2696,34.2696,101000.0
2011-12-13 15:15:00,36.98,37.0,36.93,36.95,107000.0,34.2696,34.2881,34.2232,34.2418,107000.0
2011-12-13 15:20:00,36.93,37.0,36.93,36.97,45000.0,34.2232,34.2881,34.2232,34.2603,45000.0
2011-12-13 15:25:00,36.96,36.96,36.79,36.82,120000.0,34.251,34.251,34.0935,34.1213,120000.0
2011-12-13 15:30:00,36.83,36.83,36.72,36.72,193000.0,34.1306,34.1306,34.0286,34.0286,193000.0
2011-12-13 15:35:00,36.71,36.76,36.62,36.68,189000.0,34.0194,34.0657,33.936,33.9916,189000.0
2011-12-13 15:40:00,36.68,36.75,36.66,36.71,227000.0,33.9916,34.0564,33.973,34.0194,227000.0
2011-12-13 15:45:00,36.72,36.87,36.72,36.77,293000.0,34.0286,34.1676,34.0286,34.075,293000.0
2011-12-13 15:50:00,36.77,36.8,36.7,36.72,336000.0,34.075,34.1028,34.0101,34.0286,336000.0
2011-12-13 15:55:00,36.75,36.9,36.75,36.83,488000.0,34.0564,34.1954,34.0564,34.1306,488000.0
2011-12-14 09:30:00,36.61,36.62,36.2,36.46,468000.0,33.9267,33.936,33.5467,33.7877,468000.0
2011-12-14 09:35:00,36.43,36.49,36.27,36.49,247000.0,33.7599,33.8155,33.6116,33.8155,247000.0
2011-12-14 09:40:00,36.5,36.71,36.5,36.63,210000.0,33.8248,34.0194,33.8248,33.9452,210000.0
2011-12-14 09:45:00,36.59,36.69,36.37,36.37,310000.0,33.9082,34.0008,33.7043,33.7043,310000.0
2011-12-14 09:50:00,36.38,36.43,36.34,36.38,222000.0,33.7135,33.7599,33.6765,33.7135,222000.0
2011-12-14 09:55:00,36.4,36.43,36.37,36.4,75000.0,33.7321,33.7599,33.7043,33.7321,75000.0
2011-12-14 10:00:00,36.41,36.51,36.38,36.48,102000.0,33.7413,33.834,33.7135,33.8062,102000.0
2011-12-14 10:05:00,36.46,36.46,36.26,36.33,132000.0,33.7877,33.7877,33.6023,33.6672,132000.0
2011-12-14 10:10:00,36.33,36.33,36.23,36.26,136000.0,33.6672,33.6672,33.5745,33.6023,136000.0
2011-12-14 10:15:00,36.28,36.4,36.23,36.4,74000.0,33.6209,33.7321,33.5745,33.7321,74000.0
2011-12-14 10:20:00,36.4,36.4,36.28,36.31,83000.0,33.7321,33.7321,33.6209,33.6487,83000.0
2011-12-14 10:25:00,36.33,36.43,36.33,36.43,36000.0,33.6672,33.7599,33.6672,33.7599,36000.0
2011-12-14 10:30:00,36.44,36.53,36.4,36.44,107000.0,33.7692,33.8526,33.7321,33.7692,107000.0
2011-12-14 10:35:00,36.44,36.5,36.42,36.44,38000.0,33.7692,33.8248,33.7506,33.7692,38000.0
2011-12-14 10:40:00,36.42,36.45,36.37,36.43,41000.0,33.7506,33.7784,33.7043,33.7599,41000.0
2011-12-14 10:45:00,36.4,36.48,36.4,36.45,57000.0,33.7321,33.8062,33.7321,33.7784,57000.0
2011-12-14 10:50:00,36.46,36.5,36.32,36.33,157000.0,33.7877,33.8248,33.6579,33.6672,157000.0
2011-12-14 10:55:00,36.33,36.34,36.26,36.28,98000.0,33.6672,33.6765,33.6023,33.6209,98000.0
2011-12-14 11:00:00,36.28,36.34,36.27,36.31,57000.0,33.6209,33.6765,33.6116,33.6487,57000.0
2011-12-14 11:05:00,36.32,36.35,36.28,36.28,81000.0,33.6579,33.6857,33.6209,33.6209,81000.0
2011-12-14 11:10:00,36.3,36.3,36.2,36.23,96000.0,33.6394,33.6394,33.5467,33.5745,96000.0
2011-12-14 11:15:00,36.23,36.25,36.14,36.17,117000.0,33.5745,33.5931,33.4911,33.5189,117000.0
2011-12-14 11:20:00,36.17,36.2,36.15,36.18,103000.0,33.5189,33.5467,33.5004,33.5282,103000.0
2011-12-14 11:25:00,36.17,36.17,36.11,36.13,36000.0,33.5189,33.5189,33.4633,33.4819,36000.0
2011-12-14 11:30:00,36.13,36.17,36.1,36.17,118000.0,33.4819,33.5189,33.4541,33.5189,118000.0
2011-12-14 11:35:00,36.15,36.16,36.1,36.1,63000.0,33.5004,33.5097,33.4541,33.4541,63000.0
2011-12-14 11:40:00,36.1,36.19,36.1,36.16,89000.0,33.4541,33.5375,33.4541,33.5097,89000.0
2011-12-14 11:45:00,36.14,36.17,36.12,36.14,64000.0,33.4911,33.5189,33.4726,33.4911,64000.0
2011-12-14 11:50:00,36.14,36.26,36.14,36.24,38000.0,33.4911,33.6023,33.4911,33.5838,38000.0
2011-12-14 11:55:00,36.26,36.26,36.16,36.18,39000.0,33.6023,33.6023,33.5097,33.5282,39000.0
2011-12-14 12:00:00,36.19,36.2,36.15,36.17,58000.0,33.5375,33.5467,33.5004,33.5189,58000.0
2011-12-14 12:05:00,36.19,36.24,36.15,36.21,59000.0,33.5375,33.5838,33.5004,33.556,59000.0
2011-12-14 12:10:00,36.25,36.37,36.24,36.36,69000.0,33.5931,33.7043,33.5838,33.695,69000.0
2011-12-14 12:15:00,36.36,36.38,36.25,36.3,120000.0,33.695,33.7135,33.5931,33.6394,120000.0
2011-12-14 12:20:00,36.25,36.28,36.19,36.23,87000.0,33.5931,33.6209,33.5375,33.5745,87000.0
2011-12-14 12:25:00,36.2,36.24,36.18,36.24,41000.0,33.5467,33.5838,33.5282,33.5838,41000.0
2011-12-14 12:30:00,36.24,36.32,36.24,36.32,38000.0,33.5838,33.6579,33.5838,33.6579,38000.0
2011-12-14 12:35:00,36.32,36.32,36.29,36.31,36000.0,33.6579,33.6579,33.6301,33.6487,36000.0
2011-12-14 12:40:00,36.3,36.34,36.26,36.29,86000.0,33.6394,33.6765,33.6023,33.6301,86000.0
2011-12-14 12:45:00,36.29,36.31,36.23,36.27,39000.0,33.6301,33.6487,33.5745,33.6116,39000.0
2011-12-14 12:50:00,36.27,36.27,36.23,36.24,30000.0,33.6116,33.6116,33.5745,33.5838,30000.0
2011-12-14 12:55:00,36.24,36.25,36.17,36.23,59000.0,33.5838,33.5931,33.5189,33.5745,59000.0
2011-12-14 13:00:00,36.24,36.24,36.17,36.22,59000.0,33.5838,33.5838,33.5189,33.5653,59000.0
2011-12-14 13:05:00,36.21,36.26,36.14,36.16,116000.0,33.556,33.6023,33.4911,33.5097,116000.0
2011-12-14 13:10:00,36.15,36.17,36.11,36.14,84000.0,33.5004,33.5189,33.4633,33.4911,84000.0
2011-12-14 13:15:00,36.17,36.22,36.15,36.21,149000.0,33.5189,33.5653,33.5004,33.556,149000.0
2011-12-14 13:20:00,36.19,36.29,36.18,36.18,259000.0,33.5375,33.6301,33.5282,33.5282,259000.0
2011-12-14 13:25:00,36.18,36.33,36.18,36.31,122000.0,33.5282,33.6672,33.5282,33.6487,122000.0
2011-12-14 13:30:00,36.31,36.32,36.25,36.27,74000.0,33.6487,33.6579,33.5931,33.6116,74000.0
2011-12-14 13:35:00,36.26,36.39,36.25,36.25,140000.0,33.6023,33.7228,33.5931,33.5931,140000.0
2011-12-14 13:40:00,36.28,36.28,36.21,36.22,120000.0,33.6209,33.6209,33.556,33.5653,120000.0
2011-12-14 13:45:00,36.21,36.25,36.21,36.22,33000.0,33.556,33.5931,33.556,33.5653,33000.0
2011-12-14 13:50:00,36.2,36.2,36.13,36.17,208000.0,33.5467,33.5467,33.4819,33.5189,208000.0
2011-12-14 13:55:00,36.2,36.21,36.13,36.16,74000.0,33.5467,33.556,33.4819,33.5097,74000.0
2011-12-14 14:00:00,36.15,36.16,36.1,36.16,87000.0,33.5004,33.5097,33.4541,33.5097,87000.0
2011-12-14 14:05:00,36.16,36.18,36.12,36.13,61000.0,33.5097,33.5282,33.4726,33.4819,61000.0
2011-12-14 14:10:00,36.13,36.15,36.1,36.14,48000.0,33.4819,33.5004,33.4541,33.4911,48000.0
2011-12-14 14:15:00,36.13,36.21,36.12,36.12,134000.0,33.4819,33.556,33.4726,33.4726,134000.0
2011-12-14 14:20:00,36.12,36.14,36.07,36.09,76000.0,33.4726,33.4911,33.4263,33.4448,76000.0
2011-12-14 14:25:00,36.1,36.14,36.08,36.08,95000.0,33.4541,33.4911,33.4355,33.4355,95000.0
2011-12-14 14:30:00,36.08,36.12,36.04,36.1,113000.0,33.4355,33.4726,33.3985,33.4541,113000.0
2011-12-14 14:35:00,36.08,36.09,36.0,36.02,144000.0,33.4355,33.4448,33.3614,33.3799,144000.0
2011-12-14 14:40:00,36.04,36.11,36.02,36.03,61000.0,33.3985,33.4633,33.3799,33.3892,61000.0
2011-12-14 14:45:00,36.04,36.13,36.01,36.13,68000.0,33.3985,33.4819,33.3707,33.4819,68000.0
2011-12-14 14:50:00,36.11,36.13,36.08,36.1,128000.0,33.4633,33.4819,33.4355,33.4541,128000.0
2011-12-14 14:55:00,36.13,36.15,36.09,36.14,104000.0,33.4819,33.5004,33.4448,33.4911,104000.0
2011-12-14 15:00:00,36.14,36.19,36.09,36.09,64000.0,33.4911,33.5375,33.4448,33.4448,64000.0
2011-12-14 15:05:00,36.11,36.13,36.04,36.06,70000.0,33.4633,33.4819,33.3985,33.417,70000.0
2011-12-14 15:10:00,36.07,36.28,36.07,36.25,85000.0,33.4263,33.6209,33.4263,33.5931,85000.0
2011-12-14 15:15:00,36.23,36.29,36.2,36.26,97000.0,33.5745,33.6301,33.5467,33.6023,97000.0
2011-12-14 15:20:00,36.27,36.27,36.15,36.22,83000.0,33.6116,33.6116,33.5004,33.5653,83000.0
2011-12-14 15:25:00,36.23,36.29,36.17,36.26,52000.0,33.5745,33.6301,33.5189,33.6023,52000.0
2011-12-14 15:30:00,36.29,36.29,36.08,36.08,173000.0,33.6301,33.6301,33.4355,33.4355,173000.0
2011-12-14 15:35:00,36.08,36.21,36.06,36.2,215000.0,33.4355,33.556,33.417,33.5467,215000.0
2011-12-14 15:40:00,36.22,36.26,36.16,36.21,164000.0,33.5653,33.6023,33.5097,33.556,164000.0
2011-12-14 15:45:00,36.21,36.25,36.13,36.19,261000.0,33.556,33.5931,33.4819,33.5375,261000.0
2011-12-14 15:50:00,36.21,36.22,36.1,36.11,344000.0,33.556,33.5653,33.4541,33.4633,344000.0
2011-12-14 15:55:00,36.14,36.2,36.07,36.15,654000.0,33.4911,33.5467,33.4263,33.5004,654000.0
2011-12-15 09:30:00,36.79,36.8,36.25,36.28,352000.0,34.0935,34.1028,33.5931,33.6209,352000.0
2011-12-15 09:35:00,36.3,36.38,36.25,36.26,201000.0,33.6394,33.7135,33.5931,33.6023,201000.0
2011-12-15 09:40:00,36.25,36.3,36.11,36.28,202000.0,33.5931,33.6394,33.4633,33.6209,202000.0
2011-12-15 09:45:00,36.28,36.3,36.21,36.28,72000.0,33.6209,33.6394,33.556,33.6209,72000.0
2011-12-15 09:50:00,36.28,36.3,36.23,36.23,220000.0,33.6209,33.6394,33.5745,33.5745,220000.0
2011-12-15 09:55:00,36.23,36.27,36.2,36.23,53000.0,33.5745,33.6116,33.5467,33.5745,53000.0
2011-12-15 10:00:00,36.23,36.39,36.2,36.28,212000.0,33.5745,33.7228,33.5467,33.6209,212000.0
2011-12-15 10:05:00,36.26,36.29,36.18,36.26,152000.0,33.6023,33.6301,33.5282,33.6023,152000.0
2011-12-15 10:10:00,36.29,36.29,36.14,36.22,103000.0,33.6301,33.6301,33.4911,33.5653,103000.0
2011-12-15 10:15:00,36.22,36.27,36.2,36.27,87000.0,33.5653,33.6116,33.5467,33.6116,87000.0
2011-12-15 10:20:00,36.3,36.32,36.24,36.32,52000.0,33.6394,33.6579,33.5838,33.6579,52000.0
2011-12-15 10:25:00,36.32,36.32,36.23,36.26,48000.0,33.6579,33.6579,33.5745,33.6023,48000.0
2011-12-15 10:30:00,36.26,36.28,36.24,36.25,77000.0,33.6023,33.6209,33.5838,33.5931,77000.0
2011-12-15 10:35:00,36.26,36.31,36.17,36.18,36000.0,33.6023,33.6487,33.5189,33.5282,36000.0
2011-12-15 10:40:00,36.19,36.25,36.17,36.17,108000.0,33.5375,33.5931,33.5189,33.5189,108000.0
2011-12-15 10:45:00,36.19,36.26,36.12,36.25,111000.0,33.5375,33.6023,33.4726,33.5931,111000.0
2011-12-15 10:50:00,36.24,36.27,36.21,36.27,54000.0,33.5838,33.6116,33.556,33.6116,54000.0
2011-12-15 10:55:00,36.29,36.3,36.21,36.21,57000.0,33.6301,33.6394,33.556,33.556,57000.0
2011-12-15 11:00:00,36.23,36.28,36.21,36.24,35000.0,33.5745,33.6209,33.556,33.5838,35000.0
2011-12-15 11:05:00,36.25,36.25,36.19,36.19,52000.0,33.5931,33.5931,33.5375,33.5375,52000.0
2011-12-15 11:10:00,36.2,36.2,36.14,36.17,187000.0,33.5467,33.5467,33.4911,33.5189,187000.0
2011-12-15 11:15:00,36.15,36.16,36.07,36.08,53000.0,33.5004,33.5097,33.4263,33.4355,53000.0
2011-12-15 11:20:00,36.08,36.08,36.02,36.03,60000.0,33.4355,33.4355,33.3799,33.3892,60000.0
2011-12-15 11:25:00,36.03,36.1,36.0,36.1,63000.0,33.3892,33.4541,33.3614,33.4541,63000.0
2011-12-15 11:30:00,36.08,36.12,36.04,36.08,118000.0,33.4355,33.4726,33.3985,33.4355,118000.0
2011-12-15 11:35:00,36.05,36.05,35.97,36.0,90000.0,33.4077,33.4077,33.3336,33.3614,90000.0
2011-12-15 11:40:00,36.0,36.03,36.0,36.03,41000.0,33.3614,33.3892,33.3614,33.3892,41000.0
2011-12-15 11:45:00,36.01,36.03,35.98,35.99,136000.0,33.3707,33.3892,33.3429,33.3521,136000.0
2011-12-15 11:50:00,35.98,35.99,35.93,35.99,101000.0,33.3429,33.3521,33.2965,33.3521,101000.0
2011-12-15 11:55:00,36.0,36.0,35.96,35.97,72000.0,33.3614,33.3614,33.3243,33.3336,72000.0
2011-12-15 12:00:00,35.98,36.0,35.98,36.0,113000.0,33.3429,33.3614,33.3429,33.3614,113000.0
2011-12-15 12:05:00,36.0,36.04,35.99,36.03,115000.0,33.3614,33.3985,33.3521,33.3892,115000.0
2011-12-15 12:10:00,36.03,36.03,35.99,36.01,53000.0,33.3892,33.3892,33.3521,33.3707,53000.0
2011-12-15 12:15:00,36.02,36.04,36.0,36.02,86000.0,33.3799,33.3985,33.3614,33.3799,86000.0
2011-12-15 12:20:00,36.02,36.1,36.02,36.08,77000.0,33.3799,33.4541,33.3799,33.4355,77000.0
2011-12-15 12:25:00,36.08,36.13,36.08,36.12,25000.0,33.4355,33.4819,33.4355,33.4726,25000.0
2011-12-15 12:30:00,36.13,36.16,36.13,36.16,36000.0,33.4819,33.5097,33.4819,33.5097,36000.0
2011-12-15 12:35:00,36.17,36.17,36.14,36.15,41000.0,33.5189,33.5189,33.4911,33.5004,41000.0
2011-12-15 12:40:00,36.15,36.16,36.1,36.12,85000.0,33.5004,33.5097,33.4541,33.4726,85000.0
2011-12-15 12:45:00,36.08,36.14,36.08,36.13,125000.0,33.4355,33.4911,33.4355,33.4819,125000.0
2011-12-15 12:50:00,36.12,36.16,36.1,36.13,84000.0,33.4726,33.5097,33.4541,33.4819,84000.0
2011-12-15 12:55:00,36.13,36.15,36.13,36.15,15000.0,33.4819,33.5004,33.4819,33.5004,15000.0
2011-12-15 13:00:00,36.14,36.2,36.12,36.19,57000.0,33.4911,33.5467,33.4726,33.5375,57000.0
2011-12-15 13:05:00,36.18,36.19,36.14,36.17,89000.0,33.5282,33.5375,33.4911,33.5189,89000.0
2011-12-15 13:10:00,36.19,36.19,36.16,36.17,19000.0,33.5375,33.5375,33.5097,33.5189,19000.0
2011-12-15 13:15:00,36.17,36.28,36.17,36.28,39000.0,33.5189,33.6209,33.5189,33.6209,39000.0
2011-12-15 13:20:00,36.28,36.28,36.25,36.26,36000.0,33.6209,33.6209,33.5931,33.6023,36000.0
2011-12-15 13:25:00,36.26,36.32,36.26,36.3,33000.0,33.6023,33.6579,33.6023,33.6394,33000.0
2011-12-15 13:30:00,36.29,36.3,36.21,36.23,26000.0,33.6301,33.6394,33.556,33.5745,26000.0
2011-12-15 13:35:00,36.22,36.26,36.2,36.24,38000.0,33.5653,33.6023,33.5467,33.5838,38000.0
2011-12-15 13:40:00,36.24,36.33,36.23,36.31,80000.0,33.5838,33.6672,33.5745,33.6487,80000.0
2011-12-15 13:45:00,36.32,36.33,36.27,36.28,35000.0,33.6579,33.6672,33.6116,33.6209,35000.0
2011-12-15 13:50:00,36.29,36.29,36.22,36.23,50000.0,33.6301,33.6301,33.5653,33.5745,50000.0
2011-12-15 13:55:00,36.24,36.24,36.2,36.2,40000.0,33.5838,33.5838,33.5467,33.5467,40000.0
2011-12-15 14:00:00,36.17,36.24,36.17,36.22,25000.0,33.5189,33.5838,33.5189,33.5653,25000.0
2011-12-15 14:05:00,36.21,36.21,36.17,36.17,32000.0,33.556,33.556,33.5189,33.5189,32000.0
2011-12-15 14:10:00,36.19,36.24,36.17,36.17,29000.0,33.5375,33.5838,33.5189,33.5189,29000.0
2011-12-15 14:15:00,36.2,36.2,36.17,36.17,27000.0,33.5467,33.5467,33.5189,33.5189,27000.0
2011-12-15 14:20:00,36.17,36.18,36.13,36.13,21000.0,33.5189,33.5282,33.4819,33.4819,21000.0
2011-12-15 14:25:00,36.12,36.14,36.08,36.08,39000.0,33.4726,33.4911,33.4355,33.4355,39000.0
2011-12-15 14:30:00,36.06,36.12,36.06,36.09,59000.0,33.417,33.4726,33.417,33.4448,59000.0
2011-12-15 14:35:00,36.08,36.17,36.08,36.17,41000.0,33.4355,33.5189,33.4355,33.5189,41000.0
2011-12-15 14:40:00,36.18,36.19,36.17,36.19,71000.0,33.5282,33.5375,33.5189,33.5375,71000.0
2011-12-15 14:45:00,36.18,36.18,36.1,36.1,43000.0,33.5282,33.5282,33.4541,33.4541,43000.0
2011-12-15 14:50:00,36.12,36.12,36.09,36.11,53000.0,33.4726,33.4726,33.4448,33.4633,53000.0
2011-12-15 14:55:00,36.11,36.15,36.1,36.1,43000.0,33.4633,33.5004,33.4541,33.4541,43000.0
2011-12-15 15:00:00,36.1,36.12,36.04,36.12,45000.0,33.4541,33.4726,33.3985,33.4726,45000.0
2011-12-15 15:05:00,36.14,36.16,36.11,36.12,63000.0,33.4911,33.5097,33.4633,33.4726,63000.0
2011-12-15 15:10:00,36.14,36.15,36.07,36.11,100000.0,33.4911,33.5004,33.4263,33.4633,100000.0
2011-12-15 15:15:00,36.11,36.18,36.1,36.15,61000.0,33.4633,33.5282,33.4541,33.5004,61000.0
2011-12-15 15:20:00,36.15,36.17,36.11,36.12,28000.0,33.5004,33.5189,33.4633,33.4726,28000.0
2011-12-15 15:25:00,36.13,36.15,36.09,36.13,116000.0,33.4819,33.5004,33.4448,33.4819,116000.0
2011-12-15 15:30:00,36.13,36.15,36.09,36.1,122000.0,33.4819,33.5004,33.4448,33.4541,122000.0
2011-12-15 15:35:00,36.1,36.14,36.02,36.07,146000.0,33.4541,33.4911,33.3799,33.4263,146000.0
2011-12-15 15:40:00,36.12,36.15,36.07,36.07,122000.0,33.4726,33.5004,33.4263,33.4263,122000.0
2011-12-15 15:45:00,36.04,36.11,36.0,36.05,150000.0,33.3985,33.4633,33.3614,33.4077,150000.0
2011-12-15 15:50:00,36.05,36.07,35.9,35.91,279000.0,33.4077,33.4263,33.2687,33.278,279000.0
2011-12-15 15:55:00,35.92,36.01,35.9,35.94,637000.0,33.2873,33.3707,33.2687,33.3058,637000.0
2011-12-16 09:30:00,36.01,36.13,35.83,35.91,1119000.0,33.3707,33.4819,33.2039,33.278,1119000.0
2011-12-16 09:35:00,35.93,36.09,35.93,35.93,139000.0,33.2965,33.4448,33.2965,33.2965,139000.0
2011-12-16 09:40:00,35.99,36.08,35.93,35.96,127000.0,33.3521,33.4355,33.2965,33.3243,127000.0
2011-12-16 09:45:00,35.95,36.01,35.85,35.96,125000.0,33.3151,33.3707,33.2224,33.3243,125000.0
2011-12-16 09:50:00,35.92,36.01,35.91,35.96,261000.0,33.2873,33.3707,33.278,33.3243,261000.0
2011-12-16 09:55:00,35.95,36.15,35.95,36.05,68000.0,33.3151,33.5004,33.3151,33.4077,68000.0
2011-12-16 10:00:00,36.05,36.27,36.04,36.27,288000.0,33.4077,33.6116,33.3985,33.6116,288000.0
2011-12-16 10:05:00,36.27,36.27,36.14,36.25,135000.0,33.6116,33.6116,33.4911,33.5931,135000.0
2011-12-16 10:10:00,36.25,36.35,36.22,36.32,72000.0,33.5931,33.6857,33.5653,33.6579,72000.0
2011-12-16 10:15:00,36.35,36.6,36.32,36.6,283000.0,33.6857,33.9174,33.6579,33.9174,283000.0
2011-12-16 10:20:00,36.58,36.58,36.4,36.4,138000.0,33.8989,33.8989,33.7321,33.7321,138000.0
2011-12-16 10:25:00,36.4,36.41,36.28,36.34,112000.0,33.7321,33.7413,33.6209,33.6765,112000.0
2011-12-16 10:30:00,36.32,36.35,36.2,36.25,103000.0,33.6579,33.6857,33.5467,33.5931,103000.0
2011-12-16 10:35:00,36.25,36.37,36.24,36.37,86000.0,33.5931,33.7043,33.5838,33.7043,86000.0
2011-12-16 10:40:00,36.36,36.37,36.25,36.27,91000.0,33.695,33.7043,33.5931,33.6116,91000.0
2011-12-16 10:45:00,36.29,36.29,36.21,36.24,117000.0,33.6301,33.6301,33.556,33.5838,117000.0
2011-12-16 10:50:00,36.24,36.29,36.24,36.26,42000.0,33.5838,33.6301,33.5838,33.6023,42000.0
2011-12-16 10:55:00,36.25,36.3,36.25,36.28,22000.0,33.5931,33.6394,33.5931,33.6209,22000.0
2011-12-16 11:00:00,36.25,36.3,36.24,36.25,42000.0,33.5931,33.6394,33.5838,33.5931,42000.0
2011-12-16 11:05:00,36.25,36.28,36.21,36.22,34000.0,33.5931,33.6209,33.556,33.5653,34000.0
2011-12-16 11:10:00,36.23,36.3,36.23,36.29,24000.0,33.5745,33.6394,33.5745,33.6301,24000.0
2011-12-16 11:15:00,36.29,36.38,36.29,36.35,61000.0,33.6301,33.7135,33.6301,33.6857,61000.0
2011-12-16 11:20:00,36.34,36.41,36.34,36.4,35000.0,33.6765,33.7413,33.6765,33.7321,35000.0
2011-12-16 11:25:00,36.41,36.41,36.38,36.41,49000.0,33.7413,33.7413,33.7135,33.7413,49000.0
2011-12-16 11:30:00,36.41,36.41,36.33,36.35,32000.0,33.7413,33.7413,33.6672,33.6857,32000.0
2011-12-16 11:35:00,36.33,36.33,36.28,36.32,37000.0,33.6672,33.6672,33.6209,33.6579,37000.0
2011-12-16 11:40:00,36.3,36.3,36.28,36.29,33000.0,33.6394,33.6394,33.6209,33.6301,33000.0
2011-12-16 11:45:00,36.29,36.29,36.2,36.2,27000.0,33.6301,33.6301,33.5467,33.5467,27000.0
2011-12-16 11:50:00,36.2,36.27,36.2,36.26,66000.0,33.5467,33.6116,33.5467,33.6023,66000.0
2011-12-16 11:55:00,36.23,36.24,36.11,36.12,40000.0,33.5745,33.5838,33.4633,33.4726,40000.0
2011-12-16 12:00:00,36.11,36.19,36.07,36.15,66000.0,33.4633,33.5375,33.4263,33.5004,66000.0
2011-12-16 12:05:00,36.16,36.23,36.12,36.23,23000.0,33.5097,33.5745,33.4726,33.5745,23000.0
2011-12-16 12:10:00,36.21,36.23,36.18,36.18,13000.0,33.556,33.5745,33.5282,33.5282,13000.0
2011-12-16 12:15:00,36.18,36.2,36.18,36.18,7000.0,33.5282,33.5467,33.5282,33.5282,7000.0
2011-12-16 12:20:00,36.17,36.17,36.1,36.12,25000.0,33.5189,33.5189,33.4541,33.4726,25000.0
2011-12-16 12:25:00,36.14,36.17,36.1,36.17,33000.0,33.4911,33.5189,33.4541,33.5189,33000.0
2011-12-16 12:30:00,36.14,36.16,36.05,36.06,71000.0,33.4911,33.5097,33.4077,33.417,71000.0
2011-12-16 12:35:00,36.06,36.1,36.0,36.01,127000.0,33.417,33.4541,33.3614,33.3707,127000.0
2011-12-16 12:40:00,36.03,36.08,36.01,36.04,70000.0,33.3892,33.4355,33.3707,33.3985,70000.0
2011-12-16 12:45:00,36.04,36.04,36.0,36.04,45000.0,33.3985,33.3985,33.3614,33.3985,45000.0
2011-12-16 12:50:00,36.02,36.05,35.98,36.05,101000.0,33.3799,33.4077,33.3429,33.4077,101000.0
2011-12-16 12:55:00,36.05,36.12,36.04,36.06,23000.0,33.4077,33.4726,33.3985,33.417,23000.0
2011-12-16 13:00:00,36.04,36.14,36.04,36.11,27000.0,33.3985,33.4911,33.3985,33.4633,27000.0
2011-12-16 13:05:00,36.13,36.14,36.08,36.08,28000.0,33.4819,33.4911,33.4355,33.4355,28000.0
2011-12-16 13:10:00,36.1,36.11,36.08,36.08,22000.0,33.4541,33.4633,33.4355,33.4355,22000.0
2011-12-16 13:15:00,36.1,36.12,36.09,36.12,17000.0,33.4541,33.4726,33.4448,33.4726,17000.0
2011-12-16 13:20:00,36.15,36.15,36.1,36.1,26000.0,33.5004,33.5004,33.4541,33.4541,26000.0
2011-12-16 13:25:00,36.09,36.1,36.03,36.04,11000.0,33.4448,33.4541,33.3892,33.3985,11000.0
2011-12-16 13:30:00,36.08,36.15,36.08,36.1,25000.0,33.4355,33.5004,33.4355,33.4541,25000.0
2011-12-16 13:35:00,36.09,36.14,36.08,36.09,24000.0,33.4448,33.4911,33.4355,33.4448,24000.0
2011-12-16 13:40:00,36.1,36.12,36.08,36.12,28000.0,33.4541,33.4726,33.4355,33.4726,28000.0
2011-12-16 13:45:00,36.12,36.19,36.12,36.19,18000.0,33.4726,33.5375,33.4726,33.5375,18000.0
2011-12-16 13:50:00,36.2,36.22,36.19,36.19,20000.0,33.5467,33.5653,33.5375,33.5375,20000.0
2011-12-16 13:55:00,36.19,36.2,36.12,36.16,28000.0,33.5375,33.5467,33.4726,33.5097,28000.0
2011-12-16 14:00:00,36.16,36.19,36.13,36.16,30000.0,33.5097,33.5375,33.4819,33.5097,30000.0
2011-12-16 14:05:00,36.15,36.18,36.14,36.18,62000.0,33.5004,33.5282,33.4911,33.5282,62000.0
2011-12-16 14:10:00,36.18,36.18,36.13,36.16,32000.0,33.5282,33.5282,33.4819,33.5097,32000.0
2011-12-16 14:15:00,36.16,36.16,36.12,36.12,29000.0,33.5097,33.5097,33.4726,33.4726,29000.0
2011-12-16 14:20:00,36.1,36.1,36.05,36.06,28000.0,33.4541,33.4541,33.4077,33.417,28000.0
2011-12-16 14:25:00,36.09,36.13,36.08,36.08,24000.0,33.4448,33.4819,33.4355,33.4355,24000.0
2011-12-16 14:30:00,36.06,36.15,36.06,36.12,69000.0,33.417,33.5004,33.417,33.4726,69000.0
2011-12-16 14:35:00,36.13,36.13,36.09,36.09,25000.0,33.4819,33.4819,33.4448,33.4448,25000.0
2011-12-16 14:40:00,36.11,36.12,36.1,36.1,23000.0,33.4633,33.4726,33.4541,33.4541,23000.0
2011-12-16 14:45:00,36.13,36.18,36.12,36.17,44000.0,33.4819,33.5282,33.4726,33.5189,44000.0
2011-12-16 14:50:00,36.16,36.17,36.14,36.14,28000.0,33.5097,33.5189,33.4911,33.4911,28000.0
2011-12-16 14:55:00,36.12,36.19,36.12,36.15,93000.0,33.4726,33.5375,33.4726,33.5004,93000.0
2011-12-16 15:00:00,36.16,36.16,36.11,36.13,107000.0,33.5097,33.5097,33.4633,33.4819,107000.0
2011-12-16 15:05:00,36.14,36.18,36.13,36.15,55000.0,33.4911,33.5282,33.4819,33.5004,55000.0
2011-12-16 15:10:00,36.15,36.25,36.14,36.25,53000.0,33.5004,33.5931,33.4911,33.5931,53000.0
2011-12-16 15:15:00,36.24,36.25,36.19,36.19,78000.0,33.5838,33.5931,33.5375,33.5375,78000.0
2011-12-16 15:20:00,36.18,36.22,36.13,36.16,86000.0,33.5282,33.5653,33.4819,33.5097,86000.0
2011-12-16 15:25:00,36.14,36.2,36.14,36.14,58000.0,33.4911,33.5467,33.4911,33.4911,58000.0
2011-12-16 15:30:00,36.15,36.19,36.14,36.16,47000.0,33.5004,33.5375,33.4911,33.5097,47000.0
2011-12-16 15:35:00,36.14,36.25,36.12,36.2,241000.0,33.4911,33.5931,33.4726,33.5467,241000.0
2011-12-16 15:40:00,36.23,36.29,36.13,36.19,127000.0,33.5745,33.6301,33.4819,33.5375,127000.0
2011-12-16 15:45:00,36.15,36.19,36.1,36.18,153000.0,33.5004,33.5375,33.4541,33.5282,153000.0
2011-12-16 15:50:00,36.17,36.2,36.07,36.13,178000.0,33.5189,33.5467,33.4263,33.4819,178000.0
2011-12-16 15:55:00,36.14,36.22,36.14,36.14,369000.0,33.4911,33.5653,33.4911,33.4911,369000.0
2011-12-19 09:30:00,36.27,36.62,36.27,36.42,33000.0,33.6116,33.936,33.6116,33.7506,33000.0
2011-12-19 09:35:00,36.45,36.49,36.32,36.32,134000.0,33.7784,33.8155,33.6579,33.6579,134000.0
2011-12-19 09:40:00,36.3,36.34,36.21,36.24,199000.0,33.6394,33.6765,33.556,33.5838,199000.0
2011-12-19 09:45:00,36.21,36.23,36.13,36.16,129000.0,33.556,33.5745,33.4819,33.5097,129000.0
2011-12-19 09:50:00,36.13,36.25,36.1,36.23,151000.0,33.4819,33.5931,33.4541,33.5745,151000.0
2011-12-19 09:55:00,36.23,36.27,36.21,36.27,121000.0,33.5745,33.6116,33.556,33.6116,121000.0
2011-12-19 10:00:00,36.27,36.31,36.23,36.26,157000.0,33.6116,33.6487,33.5745,33.6023,157000.0
2011-12-19 10:05:00,36.27,36.31,36.23,36.28,79000.0,33.6116,33.6487,33.5745,33.6209,79000.0
2011-12-19 10:10:00,36.26,36.37,36.26,36.37,72000.0,33.6023,33.7043,33.6023,33.7043,72000.0
2011-12-19 10:15:00,36.36,36.43,36.34,36.43,229000.0,33.695,33.7599,33.6765,33.7599,229000.0
2011-12-19 10:20:00,36.45,36.55,36.43,36.54,201000.0,33.7784,33.8711,33.7599,33.8618,201000.0
2011-12-19 10:25:00,36.54,36.8,36.53,36.76,509000.0,33.8618,34.1028,33.8526,34.0657,509000.0
2011-12-19 10:30:00,36.78,36.78,36.66,36.7,304000.0,34.0842,34.0842,33.973,34.0101,304000.0
2011-12-19 10:35:00,36.68,36.75,36.62,36.63,192000.0,33.9916,34.0564,33.936,33.9452,192000.0
2011-12-19 10:40:00,36.63,36.64,36.53,36.53,153000.0,33.9452,33.9545,33.8526,33.8526,153000.0
2011-12-19 10:45:00,36.54,36.63,36.48,36.48,203000.0,33.8618,33.9452,33.8062,33.8062,203000.0
2011-12-19 10:50:00,36.49,36.52,36.48,36.5,63000.0,33.8155,33.8433,33.8062,33.8248,63000.0
2011-12-19 10:55:00,36.51,36.52,36.37,36.41,87000.0,33.834,33.8433,33.7043,33.7413,87000.0
2011-12-19 11:00:00,36.43,36.46,36.39,36.39,75000.0,33.7599,33.7877,33.7228,33.7228,75000.0
2011-12-19 11:05:00,36.39,36.39,36.2,36.2,70000.0,33.7228,33.7228,33.5467,33.5467,70000.0
2011-12-19 11:10:00,36.24,36.27,36.21,36.23,95000.0,33.5838,33.6116,33.556,33.5745,95000.0
2011-12-19 11:15:00,36.23,36.32,36.19,36.31,139000.0,33.5745,33.6579,33.5375,33.6487,139000.0
2011-12-19 11:20:00,36.32,36.33,36.29,36.31,170000.0,33.6579,33.6672,33.6301,33.6487,170000.0
2011-12-19 11:25:00,36.34,36.35,36.34,36.35,89000.0,33.6765,33.6857,33.6765,33.6857,89000.0
2011-12-19 11:30:00,36.36,36.36,36.32,36.33,111000.0,33.695,33.695,33.6579,33.6672,111000.0
2011-12-19 11:35:00,36.34,36.34,36.21,36.23,204000.0,33.6765,33.6765,33.556,33.5745,204000.0
2011-12-19 11:40:00,36.22,36.27,36.2,36.21,53000.0,33.5653,33.6116,33.5467,33.556,53000.0
2011-12-19 11:45:00,36.21,36.22,36.19,36.21,87000.0,33.556,33.5653,33.5375,33.556,87000.0
2011-12-19 11:50:00,36.21,36.24,36.21,36.21,67000.0,33.556,33.5838,33.556,33.556,67000.0
2011-12-19 11:55:00,36.22,36.23,36.19,36.21,77000.0,33.5653,33.5745,33.5375,33.556,77000.0
2011-12-19 12:00:00,36.19,36.22,36.14,36.2,100000.0,33.5375,33.5653,33.4911,33.5467,100000.0
2011-12-19 12:05:00,36.2,36.21,36.18,36.21,50000.0,33.5467,33.556,33.5282,33.556,50000.0
2011-12-19 12:10:00,36.21,36.21,36.15,36.15,96000.0,33.556,33.556,33.5004,33.5004,96000.0
2011-12-19 12:15:00,36.15,36.15,36.11,36.11,52000.0,33.5004,33.5004,33.4633,33.4633,52000.0
2011-12-19 12:20:00,36.11,36.14,36.1,36.13,128000.0,33.4633,33.4911,33.4541,33.4819,128000.0
2011-12-19 12:25:00,36.13,36.16,36.12,36.14,115000.0,33.4819,33.5097,33.4726,33.4911,115000.0
2011-12-19 12:30:00,36.14,36.15,36.12,36.12,61000.0,33.4911,33.5004,33.4726,33.4726,61000.0
2011-12-19 12:35:00,36.12,36.15,36.1,36.14,103000.0,33.4726,33.5004,33.4541,33.4911,103000.0
2011-12-19 12:40:00,36.14,36.16,36.12,36.13,86000.0,33.4911,33.5097,33.4726,33.4819,86000.0
2011-12-19 12:45:00,36.13,36.14,36.12,36.12,102000.0,33.4819,33.4911,33.4726,33.4726,102000.0
2011-12-19 12:50:00,36.12,36.14,36.12,36.12,97000.0,33.4726,33.4911,33.4726,33.4726,97000.0
2011-12-19 12:55:00,36.12,36.13,36.1,36.1,95000.0,33.4726,33.4819,33.4541,33.4541,95000.0
2011-12-19 13:00:00,36.11,36.13,36.1,36.13,104000.0,33.4633,33.4819,33.4541,33.4819,104000.0
2011-12-19 13:05:00,36.13,36.14,36.12,36.13,103000.0,33.4819,33.4911,33.4726,33.4819,103000.0
2011-12-19 13:10:00,36.14,36.14,36.1,36.1,60000.0,33.4911,33.4911,33.4541,33.4541,60000.0
2011-12-19 13:15:00,36.1,36.11,36.0,36.0,131000.0,33.4541,33.4633,33.3614,33.3614,131000.0
2011-12-19 13:20:00,36.02,36.07,36.0,36.07,53000.0,33.3799,33.4263,33.3614,33.4263,53000.0
2011-12-19 13:25:00,36.06,36.06,36.02,36.04,43000.0,33.417,33.417,33.3799,33.3985,43000.0
2011-12-19 13:30:00,36.05,36.06,36.02,36.03,61000.0,33.4077,33.417,33.3799,33.3892,61000.0
2011-12-19 13:35:00,36.03,36.03,36.0,36.01,119000.0,33.3892,33.3892,33.3614,33.3707,119000.0
2011-12-19 13:40:00,36.01,36.02,36.0,36.01,71000.0,33.3707,33.3799,33.3614,33.3707,71000.0
2011-12-19 13:45:00,36.01,36.02,35.98,36.0,137000.0,33.3707,33.3799,33.3429,33.3614,137000.0
2011-12-19 13:50:00,36.01,36.08,36.01,36.02,146000.0,33.3707,33.4355,33.3707,33.3799,146000.0
2011-12-19 13:55:00,36.02,36.04,36.01,36.03,48000.0,33.3799,33.3985,33.3707,33.3892,48000.0
2011-12-19 14:00:00,36.04,36.05,36.02,36.04,90000.0,33.3985,33.4077,33.3799,33.3985,90000.0
2011-12-19 14:05:00,36.06,36.08,36.05,36.06,46000.0,33.417,33.4355,33.4077,33.417,46000.0
2011-12-19 14:10:00,36.08,36.1,36.04,36.1,53000.0,33.4355,33.4541,33.3985,33.4541,53000.0
2011-12-19 14:15:00,36.08,36.12,36.08,36.1,100000.0,33.4355,33.4726,33.4355,33.4541,100000.0
2011-12-19 14:20:00,36.11,36.17,36.11,36.15,62000.0,33.4633,33.5189,33.4633,33.5004,62000.0
2011-12-19 14:25:00,36.14,36.19,36.13,36.14,110000.0,33.4911,33.5375,33.4819,33.4911,110000.0
2011-12-19 14:30:00,36.14,36.16,36.14,36.15,28000.0,33.4911,33.5097,33.4911,33.5004,28000.0
2011-12-19 14:35:00,36.15,36.16,36.11,36.16,35000.0,33.5004,33.5097,33.4633,33.5097,35000.0
2011-12-19 14:40:00,36.16,36.16,36.1,36.1,31000.0,33.5097,33.5097,33.4541,33.4541,31000.0
2011-12-19 14:45:00,36.11,36.14,36.08,36.11,102000.0,33.4633,33.4911,33.4355,33.4633,102000.0
2011-12-19 14:50:00,36.13,36.13,36.11,36.13,89000.0,33.4819,33.4819,33.4633,33.4819,89000.0
2011-12-19 14:55:00,36.12,36.14,36.12,36.13,31000.0,33.4726,33.4911,33.4726,33.4819,31000.0
2011-12-19 15:00:00,36.13,36.14,35.92,35.94,154000.0,33.4819,33.4911,33.2873,33.3058,154000.0
2011-12-19 15:05:00,35.92,35.98,35.83,35.84,250000.0,33.2873,33.3429,33.2039,33.2131,250000.0
2011-12-19 15:10:00,35.83,35.87,35.8,35.84,165000.0,33.2039,33.2409,33.1761,33.2131,165000.0
2011-12-19 15:15:00,35.83,35.84,35.81,35.83,106000.0,33.2039,33.2131,33.1853,33.2039,106000.0
2011-12-19 15:20:00,35.84,35.88,35.81,35.87,151000.0,33.2131,33.2502,33.1853,33.2409,151000.0
2011-12-19 15:25:00,35.86,35.91,35.85,35.88,97000.0,33.2317,33.278,33.2224,33.2502,97000.0
2011-12-19 15:30:00,35.85,35.9,35.82,35.88,237000.0,33.2224,33.2687,33.1946,33.2502,237000.0
2011-12-19 15:35:00,35.89,35.91,35.85,35.9,106000.0,33.2595,33.278,33.2224,33.2687,106000.0
2011-12-19 15:40:00,35.91,35.91,35.82,35.86,187000.0,33.278,33.278,33.1946,33.2317,187000.0
2011-12-19 15:45:00,35.85,35.95,35.84,35.89,180000.0,33.2224,33.3151,33.2131,33.2595,180000.0
2011-12-19 15:50:00,35.88,35.91,35.8,35.81,334000.0,33.2502,33.278,33.1761,33.1853,334000.0
2011-12-19 15:55:00,35.83,35.92,35.82,35.86,462000.0,33.2039,33.2873,33.1946,33.2317,462000.0
2011-12-20 09:30:00,36.33,36.34,36.0,36.08,272000.0,33.6672,33.6765,33.3614,33.4355,272000.0
2011-12-20 09:35:00,36.03,36.39,36.0,36.28,153000.0,33.3892,33.7228,33.3614,33.6209,153000.0
2011-12-20 09:40:00,36.34,36.37,36.29,36.31,138000.0,33.6765,33.7043,33.6301,33.6487,138000.0
2011-12-20 09:45:00,36.35,36.48,36.3,36.43,168000.0,33.6857,33.8062,33.6394,33.7599,168000.0
2011-12-20 09:50:00,36.44,36.65,36.44,36.6,259000.0,33.7692,33.9638,33.7692,33.9174,259000.0
2011-12-20 09:55:00,36.6,36.78,36.57,36.77,309000.0,33.9174,34.0842,33.8896,34.075,309000.0
2011-12-20 10:00:00,36.74,36.78,36.7,36.75,187000.0,34.0472,34.0842,34.0101,34.0564,187000.0
2011-12-20 10:05:00,36.75,36.75,36.62,36.65,92000.0,34.0564,34.0564,33.936,33.9638,92000.0
2011-12-20 10:10:00,36.68,36.7,36.65,36.67,117000.0,33.9916,34.0101,33.9638,33.9823,117000.0
2011-12-20 10:15:00,36.69,36.71,36.66,36.68,56000.0,34.0008,34.0194,33.973,33.9916,56000.0
2011-12-20 10:20:00,36.69,36.69,36.64,36.68,75000.0,34.0008,34.0008,33.9545,33.9916,75000.0
2011-12-20 10:25:00,36.69,36.75,36.64,36.68,153000.0,34.0008,34.0564,33.9545,33.9916,153000.0
2011-12-20 10:30:00,36.69,36.76,36.64,36.66,173000.0,34.0008,34.0657,33.9545,33.973,173000.0
2011-12-20 10:35:00,36.66,36.74,36.64,36.7,92000.0,33.973,34.0472,33.9545,34.0101,92000.0
2011-12-20 10:40:00,36.74,36.8,36.68,36.8,81000.0,34.0472,34.1028,33.9916,34.1028,81000.0
2011-12-20 10:45:00,36.8,36.87,36.79,36.84,132000.0,34.1028,34.1676,34.0935,34.1398,132000.0
2011-12-20 10:50:00,36.83,36.91,36.82,36.91,383000.0,34.1306,34.2047,34.1213,34.2047,383000.0
2011-12-20 10:55:00,36.91,36.94,36.8,36.85,269000.0,34.2047,34.2325,34.1028,34.1491,269000.0
2011-12-20 11:00:00,36.86,36.96,36.82,36.94,204000.0,34.1584,34.251,34.1213,34.2325,204000.0
2011-12-20 11:05:00,36.95,37.07,36.95,37.02,330000.0,34.2418,34.353,34.2418,34.3066,330000.0
2011-12-20 11:10:00,37.02,37.17,37.02,37.09,236000.0,34.3066,34.4456,34.3066,34.3715,236000.0
2011-12-20 11:15:00,37.11,37.16,37.08,37.16,95000.0,34.39,34.4364,34.3622,34.4364,95000.0
2011-12-20 11:20:00,37.16,37.18,37.1,37.11,136000.0,34.4364,34.4549,34.3808,34.39,136000.0
2011-12-20 11:25:00,37.13,37.15,37.07,37.11,177000.0,34.4086,34.4271,34.353,34.39,177000.0
2011-12-20 11:30:00,37.12,37.13,37.07,37.13,68000.0,34.3993,34.4086,34.353,34.4086,68000.0
2011-12-20 11:35:00,37.15,37.19,37.13,37.19,91000.0,34.4271,34.4642,34.4086,34.4642,91000.0
2011-12-20 11:40:00,37.18,37.23,37.15,37.23,183000.0,34.4549,34.5012,34.4271,34.5012,183000.0
2011-12-20 11:45:00,37.23,37.28,37.18,37.28,149000.0,34.5012,34.5476,34.4549,34.5476,149000.0
2011-12-20 11:50:00,37.28,37.3,37.18,37.29,127000.0,34.5476,34.5661,34.4549,34.5568,127000.0
2011-12-20 11:55:00,37.29,37.31,37.28,37.28,148000.0,34.5568,34.5754,34.5476,34.5476,148000.0
2011-12-20 12:00:00,37.28,37.3,37.17,37.23,114000.0,34.5476,34.5661,34.4456,34.5012,114000.0
2011-12-20 12:05:00,37.24,37.33,37.23,37.32,177000.0,34.5105,34.5939,34.5012,34.5847,177000.0
2011-12-20 12:10:00,37.33,37.4,37.3,37.38,301000.0,34.5939,34.6588,34.5661,34.6403,301000.0
2011-12-20 12:15:00,37.39,37.42,37.33,37.33,208000.0,34.6495,34.6773,34.5939,34.5939,208000.0
2011-12-20 12:20:00,37.32,37.39,37.29,37.31,165000.0,34.5847,34.6495,34.5568,34.5754,165000.0
2011-12-20 12:25:00,37.31,37.35,37.29,37.31,93000.0,34.5754,34.6125,34.5568,34.5754,93000.0
2011-12-20 12:30:00,37.31,37.34,37.29,37.34,86000.0,34.5754,34.6032,34.5568,34.6032,86000.0
2011-12-20 12:35:00,37.34,37.35,37.31,37.31,94000.0,34.6032,34.6125,34.5754,34.5754,94000.0
2011-12-20 12:40:00,37.32,37.37,37.31,37.32,115000.0,34.5847,34.631,34.5754,34.5847,115000.0
2011-12-20 12:45:00,37.32,37.32,37.25,37.31,93000.0,34.5847,34.5847,34.5198,34.5754,93000.0
2011-12-20 12:50:00,37.31,37.36,37.3,37.32,55000.0,34.5754,34.6217,34.5661,34.5847,55000.0
2011-12-20 12:55:00,37.31,37.33,37.28,37.3,82000.0,34.5754,34.5939,34.5476,34.5661,82000.0
2011-12-20 13:00:00,37.32,37.33,37.26,37.29,68000.0,34.5847,34.5939,34.529,34.5568,68000.0
2011-12-20 13:05:00,37.3,37.33,37.28,37.33,52000.0,34.5661,34.5939,34.5476,34.5939,52000.0
2011-12-20 13:10:00,37.33,37.34,37.25,37.26,57000.0,34.5939,34.6032,34.5198,34.529,57000.0
2011-12-20 13:15:00,37.27,37.27,37.2,37.25,93000.0,34.5383,34.5383,34.4734,34.5198,93000.0
2011-12-20 13:20:00,37.25,37.28,37.24,37.25,26000.0,34.5198,34.5476,34.5105,34.5198,26000.0
2011-12-20 13:25:00,37.25,37.27,37.19,37.25,83000.0,34.5198,34.5383,34.4642,34.5198,83000.0
2011-12-20 13:30:00,37.25,37.27,37.21,37.27,28000.0,34.5198,34.5383,34.4827,34.5383,28000.0
2011-12-20 13:35:00,37.26,37.28,37.23,37.25,42000.0,34.529,34.5476,34.5012,34.5198,42000.0
2011-12-20 13:40:00,37.23,37.27,37.22,37.27,53000.0,34.5012,34.5383,34.492,34.5383,53000.0
2011-12-20 13:45:00,37.26,37.3,37.21,37.29,83000.0,34.529,34.5661,34.4827,34.5568,83000.0
2011-12-20 13:50:00,37.29,37.31,37.26,37.3,44000.0,34.5568,34.5754,34.529,34.5661,44000.0
2011-12-20 13:55:00,37.3,37.34,37.3,37.31,40000.0,34.5661,34.6032,34.5661,34.5754,40000.0
2011-12-20 14:00:00,37.32,37.34,37.3,37.32,87000.0,34.5847,34.6032,34.5661,34.5847,87000.0
2011-12-20 14:05:00,37.31,37.31,37.27,37.29,55000.0,34.5754,34.5754,34.5383,34.5568,55000.0
2011-12-20 14:10:00,37.29,37.3,37.26,37.28,106000.0,34.5568,34.5661,34.529,34.5476,106000.0
2011-12-20 14:15:00,37.28,37.32,37.27,37.3,89000.0,34.5476,34.5847,34.5383,34.5661,89000.0
2011-12-20 14:20:00,37.3,37.34,37.28,37.3,61000.0,34.5661,34.6032,34.5476,34.5661,61000.0
2011-12-20 14:25:00,37.3,37.31,37.26,37.26,50000.0,34.5661,34.5754,34.529,34.529,50000.0
2011-12-20 14:30:00,37.28,37.32,37.27,37.3,125000.0,34.5476,34.5847,34.5383,34.5661,125000.0
2011-12-20 14:35:00,37.3,37.31,37.28,37.31,109000.0,34.5661,34.5754,34.5476,34.5754,109000.0
2011-12-20 14:40:00,37.31,37.32,37.3,37.31,154000.0,34.5754,34.5847,34.5661,34.5754,154000.0
2011-12-20 14:45:00,37.31,37.33,37.25,37.28,106000.0,34.5754,34.5939,34.5198,34.5476,106000.0
2011-12-20 14:50:00,37.3,37.32,37.28,37.3,109000.0,34.5661,34.5847,34.5476,34.5661,109000.0
2011-12-20 14:55:00,37.3,37.32,37.28,37.3,116000.0,34.5661,34.5847,34.5476,34.5661,116000.0
2011-12-20 15:00:00,37.31,37.32,37.28,37.3,124000.0,34.5754,34.5847,34.5476,34.5661,124000.0
2011-12-20 15:05:00,37.28,37.31,37.27,37.3,142000.0,34.5476,34.5754,34.5383,34.5661,142000.0
2011-12-20 15:10:00,37.3,37.32,37.29,37.3,220000.0,34.5661,34.5847,34.5568,34.5661,220000.0
2011-12-20 15:15:00,37.29,37.32,37.27,37.3,257000.0,34.5568,34.5847,34.5383,34.5661,257000.0
2011-12-20 15:20:00,37.3,37.34,37.28,37.32,179000.0,34.5661,34.6032,34.5476,34.5847,179000.0
2011-12-20 15:25:00,37.32,37.39,37.31,37.38,143000.0,34.5847,34.6495,34.5754,34.6403,143000.0
2011-12-20 15:30:00,37.38,37.38,37.28,37.3,221000.0,34.6403,34.6403,34.5476,34.5661,221000.0
2011-12-20 15:35:00,37.3,37.33,37.25,37.32,280000.0,34.5661,34.5939,34.5198,34.5847,280000.0
2011-12-20 15:40:00,37.31,37.4,37.31,37.34,399000.0,34.5754,34.6588,34.5754,34.6032,399000.0
2011-12-20 15:45:00,37.33,37.36,37.31,37.31,349000.0,34.5939,34.6217,34.5754,34.5754,349000.0
2011-12-20 15:50:00,37.31,37.34,37.27,37.32,315000.0,34.5754,34.6032,34.5383,34.5847,315000.0
2011-12-20 15:55:00,37.32,37.37,37.21,37.36,796000.0,34.5847,34.631,34.4827,34.6217,796000.0
2011-12-21 09:30:00,37.31,37.45,37.26,37.31,188000.0,34.5754,34.7051,34.529,34.5754,188000.0
2011-12-21 09:35:00,37.3,37.39,37.24,37.29,145000.0,34.5661,34.6495,34.5105,34.5568,145000.0
2011-12-21 09:40:00,37.3,37.32,37.2,37.28,92000.0,34.5661,34.5847,34.4734,34.5476,92000.0
2011-12-21 09:45:00,37.24,37.3,37.15,37.15,89000.0,34.5105,34.5661,34.4271,34.4271,89000.0
2011-12-21 09:50:00,37.15,37.19,37.11,37.16,55000.0,34.4271,34.4642,34.39,34.4364,55000.0
2011-12-21 09:55:00,37.16,37.27,37.1,37.21,109000.0,34.4364,34.5383,34.3808,34.4827,109000.0
2011-12-21 10:00:00,37.21,37.23,37.13,37.13,87000.0,34.4827,34.5012,34.4086,34.4086,87000.0
2011-12-21 10:05:00,37.12,37.17,37.01,37.01,90000.0,34.3993,34.4456,34.2974,34.2974,90000.0
2011-12-21 10:10:00,37.03,37.11,37.0,37.08,109000.0,34.3159,34.39,34.2881,34.3622,109000.0
2011-12-21 10:15:00,37.09,37.09,36.97,36.99,117000.0,34.3715,34.3715,34.2603,34.2788,117000.0
2011-12-21 10:20:00,36.99,37.05,36.96,37.0,260000.0,34.2788,34.3344,34.251,34.2881,260000.0
2011-12-21 10:25:00,36.99,37.0,36.94,36.94,146000.0,34.2788,34.2881,34.2325,34.2325,146000.0
2011-12-21 10:30:00,36.96,37.0,36.94,36.95,115000.0,34.251,34.2881,34.2325,34.2418,115000.0
2011-12-21 10:35:00,36.95,36.96,36.73,36.74,298000.0,34.2418,34.251,34.0379,34.0472,298000.0
2011-12-21 10:40:00,36.75,36.82,36.7,36.75,150000.0,34.0564,34.1213,34.0101,34.0564,150000.0
2011-12-21 10:45:00,36.75,36.9,36.75,36.87,162000.0,34.0564,34.1954,34.0564,34.1676,162000.0
2011-12-21 10:50:00,36.87,36.89,36.75,36.8,79000.0,34.1676,34.1862,34.0564,34.1028,79000.0
2011-12-21 10:55:00,36.8,36.8,36.67,36.74,107000.0,34.1028,34.1028,33.9823,34.0472,107000.0
2011-12-21 11:00:00,36.73,36.74,36.69,36.7,43000.0,34.0379,34.0472,34.0008,34.0101,43000.0
2011-12-21 11:05:00,36.69,36.74,36.68,36.71,112000.0,34.0008,34.0472,33.9916,34.0194,112000.0
2011-12-21 11:10:00,36.7,36.74,36.67,36.72,41000.0,34.0101,34.0472,33.9823,34.0286,41000.0
2011-12-21 11:15:00,36.72,36.74,36.69,36.73,125000.0,34.0286,34.0472,34.0008,34.0379,125000.0
2011-12-21 11:20:00,36.73,36.88,36.72,36.86,130000.0,34.0379,34.1769,34.0286,34.1584,130000.0
2011-12-21 11:25:00,36.87,36.99,36.86,36.99,63000.0,34.1676,34.2788,34.1584,34.2788,63000.0
2011-12-21 11:30:00,36.97,36.97,36.91,36.93,39000.0,34.2603,34.2603,34.2047,34.2232,39000.0
2011-12-21 11:35:00,36.96,37.02,36.96,37.02,109000.0,34.251,34.3066,34.251,34.3066,109000.0
2011-12-21 11:40:00,37.0,37.04,36.98,37.04,42000.0,34.2881,34.3252,34.2696,34.3252,42000.0
2011-12-21 11:45:00,37.03,37.07,37.01,37.07,48000.0,34.3159,34.353,34.2974,34.353,48000.0
2011-12-21 11:50:00,37.07,37.07,37.01,37.02,27000.0,34.353,34.353,34.2974,34.3066,27000.0
2011-12-21 11:55:00,37.01,37.04,36.96,37.0,40000.0,34.2974,34.3252,34.251,34.2881,40000.0
2011-12-21 12:00:00,37.02,37.04,36.99,36.99,31000.0,34.3066,34.3252,34.2788,34.2788,31000.0
2011-12-21 12:05:00,37.0,37.0,36.89,36.9,35000.0,34.2881,34.2881,34.1862,34.1954,35000.0
2011-12-21 12:10:00,36.9,36.91,36.82,36.82,39000.0,34.1954,34.2047,34.1213,34.1213,39000.0
2011-12-21 12:15:00,36.81,36.87,36.79,36.87,54000.0,34.112,34.1676,34.0935,34.1676,54000.0
2011-12-21 12:20:00,36.86,36.86,36.83,36.84,18000.0,34.1584,34.1584,34.1306,34.1398,18000.0
2011-12-21 12:25:00,36.84,36.84,36.75,36.8,122000.0,34.1398,34.1398,34.0564,34.1028,122000.0
2011-12-21 12:30:00,36.83,36.86,36.77,36.77,36000.0,34.1306,34.1584,34.075,34.075,36000.0
2011-12-21 12:35:00,36.78,36.86,36.78,36.83,28000.0,34.0842,34.1584,34.0842,34.1306,28000.0
2011-12-21 12:40:00,36.83,36.92,36.83,36.9,92000.0,34.1306,34.214,34.1306,34.1954,92000.0
2011-12-21 12:45:00,36.9,36.92,36.9,36.92,18000.0,34.1954,34.214,34.1954,34.214,18000.0
2011-12-21 12:50:00,36.95,36.98,36.93,36.98,24000.0,34.2418,34.2696,34.2232,34.2696,24000.0
2011-12-21 12:55:00,36.98,37.05,36.97,37.02,73000.0,34.2696,34.3344,34.2603,34.3066,73000.0
2011-12-21 13:00:00,37.01,37.05,37.0,37.04,49000.0,34.2974,34.3344,34.2881,34.3252,49000.0
2011-12-21 13:05:00,37.05,37.05,37.02,37.02,51000.0,34.3344,34.3344,34.3066,34.3066,51000.0
2011-12-21 13:10:00,37.04,37.04,37.01,37.03,25000.0,34.3252,34.3252,34.2974,34.3159,25000.0
2011-12-21 13:15:00,37.04,37.05,37.01,37.04,26000.0,34.3252,34.3344,34.2974,34.3252,26000.0
2011-12-21 13:20:00,37.05,37.14,37.04,37.14,90000.0,34.3344,34.4178,34.3252,34.4178,90000.0
2011-12-21 13:25:00,37.12,37.12,37.09,37.09,62000.0,34.3993,34.3993,34.3715,34.3715,62000.0
2011-12-21 13:30:00,37.09,37.1,37.04,37.05,55000.0,34.3715,34.3808,34.3252,34.3344,55000.0
2011-12-21 13:35:00,37.06,37.13,37.05,37.13,42000.0,34.3437,34.4086,34.3344,34.4086,42000.0
2011-12-21 13:40:00,37.12,37.12,37.07,37.08,31000.0,34.3993,34.3993,34.353,34.3622,31000.0
2011-12-21 13:45:00,37.08,37.08,37.03,37.03,29000.0,34.3622,34.3622,34.3159,34.3159,29000.0
2011-12-21 13:50:00,37.05,37.15,37.04,37.14,67000.0,34.3344,34.4271,34.3252,34.4178,67000.0
2011-12-21 13:55:00,37.15,37.2,37.14,37.17,56000.0,34.4271,34.4734,34.4178,34.4456,56000.0
2011-12-21 14:00:00,37.2,37.25,37.14,37.23,107000.0,34.4734,34.5198,34.4178,34.5012,107000.0
2011-12-21 14:05:00,37.23,37.24,37.15,37.18,76000.0,34.5012,34.5105,34.4271,34.4549,76000.0
2011-12-21 14:10:00,37.18,37.18,37.13,37.14,23000.0,34.4549,34.4549,34.4086,34.4178,23000.0
2011-12-21 14:15:00,37.14,37.17,37.07,37.07,43000.0,34.4178,34.4456,34.353,34.353,43000.0
2011-12-21 14:20:00,37.07,37.1,37.05,37.06,59000.0,34.353,34.3808,34.3344,34.3437,59000.0
2011-12-21 14:25:00,37.06,37.07,37.05,37.06,28000.0,34.3437,34.353,34.3344,34.3437,28000.0
2011-12-21 14:30:00,37.07,37.1,37.03,37.03,69000.0,34.353,34.3808,34.3159,34.3159,69000.0
2011-12-21 14:35:00,37.04,37.18,37.04,37.16,20000.0,34.3252,34.4549,34.3252,34.4364,20000.0
2011-12-21 14:40:00,37.16,37.19,37.1,37.1,33000.0,34.4364,34.4642,34.3808,34.3808,33000.0
2011-12-21 14:45:00,37.11,37.18,37.07,37.17,55000.0,34.39,34.4549,34.353,34.4456,55000.0
2011-12-21 14:50:00,37.16,37.17,37.11,37.12,48000.0,34.4364,34.4456,34.39,34.3993,48000.0
2011-12-21 14:55:00,37.12,37.19,37.12,37.12,40000.0,34.3993,34.4642,34.3993,34.3993,40000.0
2011-12-21 15:00:00,37.13,37.13,37.06,37.08,54000.0,34.4086,34.4086,34.3437,34.3622,54000.0
2011-12-21 15:05:00,37.09,37.18,37.09,37.15,35000.0,34.3715,34.4549,34.3715,34.4271,35000.0
2011-12-21 15:10:00,37.19,37.19,37.15,37.18,25000.0,34.4642,34.4642,34.4271,34.4549,25000.0
2011-12-21 15:15:00,37.18,37.2,37.15,37.19,74000.0,34.4549,34.4734,34.4271,34.4642,74000.0
2011-12-21 15:20:00,37.18,37.26,37.18,37.22,57000.0,34.4549,34.529,34.4549,34.492,57000.0
2011-12-21 15:25:00,37.24,37.3,37.24,37.28,85000.0,34.5105,34.5661,34.5105,34.5476,85000.0
2011-12-21 15:30:00,37.28,37.4,37.26,37.35,264000.0,34.5476,34.6588,34.529,34.6125,264000.0
2011-12-21 15:35:00,37.35,37.39,37.33,37.35,139000.0,34.6125,34.6495,34.5939,34.6125,139000.0
2011-12-21 15:40:00,37.32,37.36,37.3,37.32,103000.0,34.5847,34.6217,34.5661,34.5847,103000.0
2011-12-21 15:45:00,37.34,37.35,37.28,37.3,195000.0,34.6032,34.6125,34.5476,34.5661,195000.0
2011-12-21 15:50:00,37.3,37.34,37.25,37.33,156000.0,34.5661,34.6032,34.5198,34.5939,156000.0
2011-12-21 15:55:00,37.34,37.4,37.31,37.4,462000.0,34.6032,34.6588,34.5754,34.6588,462000.0
2011-12-22 09:30:00,37.47,37.66,37.39,37.4,313000.0,34.7237,34.8997,34.6495,34.6588,313000.0
2011-12-22 09:35:00,37.41,37.48,37.4,37.46,146000.0,34.6681,34.7329,34.6588,34.7144,146000.0
2011-12-22 09:40:00,37.48,37.58,37.46,37.55,86000.0,34.7329,34.8256,34.7144,34.7978,86000.0
2011-12-22 09:45:00,37.52,37.58,37.49,37.52,106000.0,34.77,34.8256,34.7422,34.77,106000.0
2011-12-22 09:50:00,37.5,37.52,37.22,37.29,177000.0,34.7515,34.77,34.492,34.5568,177000.0
2011-12-22 09:55:00,37.3,37.39,37.3,37.31,171000.0,34.5661,34.6495,34.5661,34.5754,171000.0
2011-12-22 10:00:00,37.35,37.41,37.23,37.25,239000.0,34.6125,34.6681,34.5012,34.5198,239000.0
2011-12-22 10:05:00,37.26,37.29,37.19,37.19,226000.0,34.529,34.5568,34.4642,34.4642,226000.0
2011-12-22 10:10:00,37.18,37.25,37.17,37.21,209000.0,34.4549,34.5198,34.4456,34.4827,209000.0
2011-12-22 10:15:00,37.22,37.26,37.17,37.17,217000.0,34.492,34.529,34.4456,34.4456,217000.0
2011-12-22 10:20:00,37.2,37.23,37.12,37.22,245000.0,34.4734,34.5012,34.3993,34.492,245000.0
2011-12-22 10:25:00,37.22,37.46,37.22,37.46,230000.0,34.492,34.7144,34.492,34.7144,230000.0
2011-12-22 10:30:00,37.45,37.52,37.45,37.46,52000.0,34.7051,34.77,34.7051,34.7144,52000.0
2011-12-22 10:35:00,37.46,37.48,37.44,37.48,72000.0,34.7144,34.7329,34.6959,34.7329,72000.0
2011-12-22 10:40:00,37.48,37.5,37.44,37.5,79000.0,34.7329,34.7515,34.6959,34.7515,79000.0
2011-12-22 10:45:00,37.5,37.5,37.34,37.34,112000.0,34.7515,34.7515,34.6032,34.6032,112000.0
2011-12-22 10:50:00,37.35,37.38,37.34,37.38,34000.0,34.6125,34.6403,34.6032,34.6403,34000.0
2011-12-22 10:55:00,37.39,37.42,37.35,37.36,57000.0,34.6495,34.6773,34.6125,34.6217,57000.0
2011-12-22 11:00:00,37.36,37.41,37.29,37.31,108000.0,34.6217,34.6681,34.5568,34.5754,108000.0
2011-12-22 11:05:00,37.3,37.32,37.21,37.23,104000.0,34.5661,34.5847,34.4827,34.5012,104000.0
2011-12-22 11:10:00,37.27,37.27,37.15,37.15,175000.0,34.5383,34.5383,34.4271,34.4271,175000.0
2011-12-22 11:15:00,37.15,37.2,37.15,37.15,217000.0,34.4271,34.4734,34.4271,34.4271,217000.0
2011-12-22 11:20:00,37.16,37.17,37.12,37.14,95000.0,34.4364,34.4456,34.3993,34.4178,95000.0
2011-12-22 11:25:00,37.13,37.14,36.9,36.91,274000.0,34.4086,34.4178,34.1954,34.2047,274000.0
2011-12-22 11:30:00,36.92,36.94,36.8,36.8,353000.0,34.214,34.2325,34.1028,34.1028,353000.0
2011-12-22 11:35:00,36.8,36.83,36.79,36.82,193000.0,34.1028,34.1306,34.0935,34.1213,193000.0
2011-12-22 11:40:00,36.81,36.86,36.76,36.79,158000.0,34.112,34.1584,34.0657,34.0935,158000.0
2011-12-22 11:45:00,36.8,36.81,36.76,36.81,162000.0,34.1028,34.112,34.0657,34.112,162000.0
2011-12-22 11:50:00,36.8,36.85,36.78,36.81,145000.0,34.1028,34.1491,34.0842,34.112,145000.0
2011-12-22 11:55:00,36.81,36.83,36.8,36.83,162000.0,34.112,34.1306,34.1028,34.1306,162000.0
2011-12-22 12:00:00,36.84,36.85,36.8,36.83,84000.0,34.1398,34.1491,34.1028,34.1306,84000.0
2011-12-22 12:05:00,36.8,36.82,36.77,36.81,125000.0,34.1028,34.1213,34.075,34.112,125000.0
2011-12-22 12:10:00,36.81,36.82,36.77,36.82,141000.0,34.112,34.1213,34.075,34.1213,141000.0
2011-12-22 12:15:00,36.84,36.84,36.79,36.79,76000.0,34.1398,34.1398,34.0935,34.0935,76000.0
2011-12-22 12:20:00,36.8,36.98,36.78,36.97,133000.0,34.1028,34.2696,34.0842,34.2603,133000.0
2011-12-22 12:25:00,36.98,37.06,36.98,37.05,66000.0,34.2696,34.3437,34.2696,34.3344,66000.0
2011-12-22 12:30:00,37.07,37.07,36.98,37.03,75000.0,34.353,34.353,34.2696,34.3159,75000.0
2011-12-22 12:35:00,37.05,37.06,37.02,37.06,43000.0,34.3344,34.3437,34.3066,34.3437,43000.0
2011-12-22 12:40:00,37.04,37.13,37.03,37.13,87000.0,34.3252,34.4086,34.3159,34.4086,87000.0
2011-12-22 12:45:00,37.11,37.12,37.07,37.08,44000.0,34.39,34.3993,34.353,34.3622,44000.0
2011-12-22 12:50:00,37.09,37.11,37.07,37.1,33000.0,34.3715,34.39,34.353,34.3808,33000.0
2011-12-22 12:55:00,37.1,37.13,37.1,37.13,18000.0,34.3808,34.4086,34.3808,34.4086,18000.0
2011-12-22 13:00:00,37.13,37.15,37.1,37.1,55000.0,34.4086,34.4271,34.3808,34.3808,55000.0
2011-12-22 13:05:00,37.11,37.11,37.09,37.09,7000.0,34.39,34.39,34.3715,34.3715,7000.0
2011-12-22 13:10:00,37.1,37.13,37.1,37.11,39000.0,34.3808,34.4086,34.3808,34.39,39000.0
2011-12-22 13:15:00,37.12,37.12,37.1,37.1,70000.0,34.3993,34.3993,34.3808,34.3808,70000.0
2011-12-22 13:20:00,37.1,37.15,37.1,37.15,52000.0,34.3808,34.4271,34.3808,34.4271,52000.0
2011-12-22 13:25:00,37.17,37.17,37.13,37.13,27000.0,34.4456,34.4456,34.4086,34.4086,27000.0
2011-12-22 13:30:00,37.12,37.18,37.1,37.18,27000.0,34.3993,34.4549,34.3808,34.4549,27000.0
2011-12-22 13:35:00,37.16,37.17,37.12,37.14,17000.0,34.4364,34.4456,34.3993,34.4178,17000.0
2011-12-22 13:40:00,37.16,37.16,37.13,37.13,8000.0,34.4364,34.4364,34.4086,34.4086,8000.0
2011-12-22 13:45:00,37.13,37.16,37.12,37.15,22000.0,34.4086,34.4364,34.3993,34.4271,22000.0
2011-12-22 13:50:00,37.15,37.17,37.13,37.17,91000.0,34.4271,34.4456,34.4086,34.4456,91000.0
2011-12-22 13:55:00,37.15,37.16,37.1,37.1,61000.0,34.4271,34.4364,34.3808,34.3808,61000.0
2011-12-22 14:00:00,37.09,37.1,37.0,37.03,46000.0,34.3715,34.3808,34.2881,34.3159,46000.0
2011-12-22 14:05:00,37.04,37.08,37.02,37.06,45000.0,34.3252,34.3622,34.3066,34.3437,45000.0
2011-12-22 14:10:00,37.07,37.12,37.07,37.09,30000.0,34.353,34.3993,34.353,34.3715,30000.0
2011-12-22 14:15:00,37.1,37.11,37.08,37.08,16000.0,34.3808,34.39,34.3622,34.3622,16000.0
2011-12-22 14:20:00,37.07,37.14,37.07,37.13,21000.0,34.353,34.4178,34.353,34.4086,21000.0
2011-12-22 14:25:00,37.13,37.14,37.11,37.13,24000.0,34.4086,34.4178,34.39,34.4086,24000.0
2011-12-22 14:30:00,37.12,37.14,37.09,37.12,32000.0,34.3993,34.4178,34.3715,34.3993,32000.0
2011-12-22 14:35:00,37.12,37.14,37.09,37.09,21000.0,34.3993,34.4178,34.3715,34.3715,21000.0
2011-12-22 14:40:00,37.1,37.12,37.1,37.11,41000.0,34.3808,34.3993,34.3808,34.39,41000.0
2011-12-22 14:45:00,37.14,37.15,37.09,37.09,53000.0,34.4178,34.4271,34.3715,34.3715,53000.0
2011-12-22 14:50:00,37.08,37.11,37.04,37.09,33000.0,34.3622,34.39,34.3252,34.3715,33000.0
2011-12-22 14:55:00,37.08,37.09,37.01,37.03,29000.0,34.3622,34.3715,34.2974,34.3159,29000.0
2011-12-22 15:00:00,37.06,37.07,37.05,37.07,14000.0,34.3437,34.353,34.3344,34.353,14000.0
2011-12-22 15:05:00,37.06,37.07,37.01,37.03,63000.0,34.3437,34.353,34.2974,34.3159,63000.0
2011-12-22 15:10:00,37.04,37.05,36.98,36.98,60000.0,34.3252,34.3344,34.2696,34.2696,60000.0
2011-12-22 15:15:00,36.98,37.04,36.98,37.02,70000.0,34.2696,34.3252,34.2696,34.3066,70000.0
2011-12-22 15:20:00,37.01,37.06,37.01,37.05,36000.0,34.2974,34.3437,34.2974,34.3344,36000.0
2011-12-22 15:25:00,37.06,37.06,37.02,37.04,56000.0,34.3437,34.3437,34.3066,34.3252,56000.0
2011-12-22 15:30:00,37.04,37.08,37.03,37.03,82000.0,34.3252,34.3622,34.3159,34.3159,82000.0
2011-12-22 15:35:00,37.05,37.08,36.97,36.97,98000.0,34.3344,34.3622,34.2603,34.2603,98000.0
2011-12-22 15:40:00,36.97,37.0,36.94,36.99,99000.0,34.2603,34.2881,34.2325,34.2788,99000.0
2011-12-22 15:45:00,36.98,37.06,36.98,37.03,199000.0,34.2696,34.3437,34.2696,34.3159,199000.0
2011-12-22 15:50:00,37.03,37.07,37.0,37.03,312000.0,34.3159,34.353,34.2881,34.3159,312000.0
2011-12-22 15:55:00,37.04,37.13,36.97,37.11,763000.0,34.3252,34.4086,34.2603,34.39,763000.0
2011-12-23 09:30:00,37.33,37.35,37.26,37.3,80000.0,34.5939,34.6125,34.529,34.5661,80000.0
2011-12-23 09:35:00,37.22,37.3,37.18,37.23,61000.0,34.492,34.5661,34.4549,34.5012,61000.0
2011-12-23 09:40:00,37.24,37.24,37.18,37.21,61000.0,34.5105,34.5105,34.4549,34.4827,61000.0
2011-12-23 09:45:00,37.24,37.33,37.24,37.31,51000.0,34.5105,34.5939,34.5105,34.5754,51000.0
2011-12-23 09:50:00,37.32,37.5,37.31,37.48,138000.0,34.5847,34.7515,34.5754,34.7329,138000.0
2011-12-23 09:55:00,37.49,37.5,37.43,37.46,116000.0,34.7422,34.7515,34.6866,34.7144,116000.0
2011-12-23 10:00:00,37.44,37.47,37.36,37.46,65000.0,34.6959,34.7237,34.6217,34.7144,65000.0
2011-12-23 10:05:00,37.42,37.45,37.39,37.39,53000.0,34.6773,34.7051,34.6495,34.6495,53000.0
2011-12-23 10:10:00,37.39,37.43,37.38,37.41,25000.0,34.6495,34.6866,34.6403,34.6681,25000.0
2011-12-23 10:15:00,37.42,37.44,37.37,37.37,30000.0,34.6773,34.6959,34.631,34.631,30000.0
2011-12-23 10:20:00,37.4,37.4,37.37,37.37,23000.0,34.6588,34.6588,34.631,34.631,23000.0
2011-12-23 10:25:00,37.37,37.42,37.36,37.36,16000.0,34.631,34.6773,34.6217,34.6217,16000.0
2011-12-23 10:30:00,37.36,37.43,37.35,37.42,39000.0,34.6217,34.6866,34.6125,34.6773,39000.0
2011-12-23 10:35:00,37.42,37.44,37.42,37.44,29000.0,34.6773,34.6959,34.6773,34.6959,29000.0
2011-12-23 10:40:00,37.43,37.44,37.38,37.4,15000.0,34.6866,34.6959,34.6403,34.6588,15000.0
2011-12-23 10:45:00,37.39,37.42,37.38,37.42,28000.0,34.6495,34.6773,34.6403,34.6773,28000.0
2011-12-23 10:50:00,37.42,37.42,37.4,37.42,49000.0,34.6773,34.6773,34.6588,34.6773,49000.0
2011-12-23 10:55:00,37.42,37.43,37.4,37.43,20000.0,34.6773,34.6866,34.6588,34.6866,20000.0
2011-12-23 11:00:00,37.43,37.44,37.41,37.44,22000.0,34.6866,34.6959,34.6681,34.6959,22000.0
2011-12-23 11:05:00,37.4,37.42,37.39,37.42,16000.0,34.6588,34.6773,34.6495,34.6773,16000.0
2011-12-23 11:10:00,37.42,37.45,37.42,37.45,22000.0,34.6773,34.7051,34.6773,34.7051,22000.0
2011-12-23 11:15:00,37.45,37.46,37.43,37.44,57000.0,34.7051,34.7144,34.6866,34.6959,57000.0
2011-12-23 11:20:00,37.44,37.49,37.43,37.48,133000.0,34.6959,34.7422,34.6866,34.7329,133000.0
2011-12-23 11:25:00,37.47,37.5,37.46,37.48,55000.0,34.7237,34.7515,34.7144,34.7329,55000.0
2011-12-23 11:30:00,37.49,37.52,37.47,37.5,122000.0,34.7422,34.77,34.7237,34.7515,122000.0
2011-12-23 11:35:00,37.5,37.5,37.47,37.47,48000.0,34.7515,34.7515,34.7237,34.7237,48000.0
2011-12-23 11:40:00,37.46,37.46,37.39,37.46,27000.0,34.7144,34.7144,34.6495,34.7144,27000.0
2011-12-23 11:45:00,37.46,37.48,37.45,37.45,23000.0,34.7144,34.7329,34.7051,34.7051,23000.0
2011-12-23 11:50:00,37.45,37.46,37.44,37.46,40000.0,34.7051,34.7144,34.6959,34.7144,40000.0
2011-12-23 11:55:00,37.46,37.47,37.45,37.47,11000.0,34.7144,34.7237,34.7051,34.7237,11000.0
2011-12-23 12:00:00,37.47,37.47,37.44,37.44,14000.0,34.7237,34.7237,34.6959,34.6959,14000.0
2011-12-23 12:05:00,37.44,37.5,37.44,37.5,29000.0,34.6959,34.7515,34.6959,34.7515,29000.0
2011-12-23 12:10:00,37.51,37.6,37.49,37.56,134000.0,34.7607,34.8441,34.7422,34.8071,134000.0
2011-12-23 12:15:00,37.53,37.55,37.51,37.51,28000.0,34.7793,34.7978,34.7607,34.7607,28000.0
2011-12-23 12:20:00,37.52,37.57,37.52,37.57,11000.0,34.77,34.8163,34.77,34.8163,11000.0
2011-12-23 12:25:00,37.56,37.58,37.54,37.54,53000.0,34.8071,34.8256,34.7885,34.7885,53000.0
2011-12-23 12:30:00,37.57,37.63,37.57,37.61,48000.0,34.8163,34.8719,34.8163,34.8534,48000.0
2011-12-23 12:35:00,37.6,37.63,37.6,37.62,31000.0,34.8441,34.8719,34.8441,34.8627,31000.0
2011-12-23 12:40:00,37.63,37.64,37.61,37.62,33000.0,34.8719,34.8812,34.8534,34.8627,33000.0
2011-12-23 12:45:00,37.6,37.61,37.58,37.61,77000.0,34.8441,34.8534,34.8256,34.8534,77000.0
2011-12-23 12:50:00,37.6,37.61,37.6,37.61,21000.0,34.8441,34.8534,34.8441,34.8534,21000.0
2011-12-23 12:55:00,37.61,37.63,37.61,37.62,29000.0,34.8534,34.8719,34.8534,34.8627,29000.0
2011-12-23 13:00:00,37.6,37.61,37.59,37.6,23000.0,34.8441,34.8534,34.8349,34.8441,23000.0
2011-12-23 13:05:00,37.59,37.61,37.57,37.57,12000.0,34.8349,34.8534,34.8163,34.8163,12000.0
2011-12-23 13:10:00,37.59,37.62,37.59,37.61,66000.0,34.8349,34.8627,34.8349,34.8534,66000.0
2011-12-23 13:15:00,37.61,37.62,37.59,37.59,30000.0,34.8534,34.8627,34.8349,34.8349,30000.0
2011-12-23 13:20:00,37.6,37.6,37.58,37.59,9000.0,34.8441,34.8441,34.8256,34.8349,9000.0
2011-12-23 13:25:00,37.6,37.62,37.58,37.61,31000.0,34.8441,34.8627,34.8256,34.8534,31000.0
2011-12-23 13:30:00,37.62,37.62,37.6,37.61,22000.0,34.8627,34.8627,34.8441,34.8534,22000.0
2011-12-23 13:35:00,37.61,37.62,37.59,37.6,81000.0,34.8534,34.8627,34.8349,34.8441,81000.0
2011-12-23 13:40:00,37.59,37.62,37.57,37.61,56000.0,34.8349,34.8627,34.8163,34.8534,56000.0
2011-12-23 13:45:00,37.62,37.65,37.62,37.64,36000.0,34.8627,34.8905,34.8627,34.8812,36000.0
2011-12-23 13:50:00,37.63,37.66,37.62,37.65,50000.0,34.8719,34.8997,34.8627,34.8905,50000.0
2011-12-23 13:55:00,37.65,37.68,37.65,37.67,52000.0,34.8905,34.9183,34.8905,34.909,52000.0
2011-12-23 14:00:00,37.67,37.69,37.66,37.69,22000.0,34.909,34.9275,34.8997,34.9275,22000.0
2011-12-23 14:05:00,37.68,37.68,37.67,37.68,37000.0,34.9183,34.9183,34.909,34.9183,37000.0
2011-12-23 14:10:00,37.68,37.69,37.67,37.67,34000.0,34.9183,34.9275,34.909,34.909,34000.0
2011-12-23 14:15:00,37.69,37.7,37.68,37.69,33000.0,34.9275,34.9368,34.9183,34.9275,33000.0
2011-12-23 14:20:00,37.68,37.7,37.68,37.69,17000.0,34.9183,34.9368,34.9183,34.9275,17000.0
2011-12-23 14:25:00,37.69,37.72,37.68,37.72,45000.0,34.9275,34.9553,34.9183,34.9553,45000.0
2011-12-23 14:30:00,37.72,37.74,37.72,37.74,39000.0,34.9553,34.9739,34.9553,34.9739,39000.0
2011-12-23 14:35:00,37.73,37.74,37.73,37.73,28000.0,34.9646,34.9739,34.9646,34.9646,28000.0
2011-12-23 14:40:00,37.73,37.75,37.73,37.73,53000.0,34.9646,34.9831,34.9646,34.9646,53000.0
2011-12-23 14:45:00,37.74,37.75,37.71,37.74,65000.0,34.9739,34.9831,34.9461,34.9739,65000.0
2011-12-23 14:50:00,37.74,37.75,37.74,37.75,29000.0,34.9739,34.9831,34.9739,34.9831,29000.0
2011-12-23 14:55:00,37.74,37.74,37.72,37.73,29000.0,34.9739,34.9739,34.9553,34.9646,29000.0
2011-12-23 15:00:00,37.72,37.74,37.69,37.74,74000.0,34.9553,34.9739,34.9275,34.9739,74000.0
2011-12-23 15:05:00,37.72,37.74,37.71,37.74,32000.0,34.9553,34.9739,34.9461,34.9739,32000.0
2011-12-23 15:10:00,37.73,37.74,37.71,37.72,25000.0,34.9646,34.9739,34.9461,34.9553,25000.0
2011-12-23 15:15:00,37.71,37.73,37.71,37.72,24000.0,34.9461,34.9646,34.9461,34.9553,24000.0
2011-12-23 15:20:00,37.72,37.73,37.69,37.71,30000.0,34.9553,34.9646,34.9275,34.9461,30000.0
2011-12-23 15:25:00,37.7,37.73,37.7,37.72,43000.0,34.9368,34.9646,34.9368,34.9553,43000.0
2011-12-23 15:30:00,37.7,37.72,37.7,37.71,55000.0,34.9368,34.9553,34.9368,34.9461,55000.0
2011-12-23 15:35:00,37.71,37.72,37.68,37.68,70000.0,34.9461,34.9553,34.9183,34.9183,70000.0
2011-12-23 15:40:00,37.68,37.73,37.68,37.72,87000.0,34.9183,34.9646,34.9183,34.9553,87000.0
2011-12-23 15:45:00,37.72,37.73,37.69,37.69,109000.0,34.9553,34.9646,34.9275,34.9275,109000.0
2011-12-23 15:50:00,37.7,37.72,37.69,37.7,136000.0,34.9368,34.9553,34.9275,34.9368,136000.0
2011-12-23 15:55:00,37.7,37.8,37.67,37.8,554000.0,34.9368,35.0295,34.909,35.0295,554000.0
2011-12-27 09:30:00,37.88,37.89,37.54,37.64,180000.0,35.1036,35.1129,34.7885,34.8812,180000.0
2011-12-27 09:35:00,37.61,37.8,37.61,37.78,58000.0,34.8534,35.0295,34.8534,35.0109,58000.0
2011-12-27 09:40:00,37.8,38.12,37.8,38.12,194000.0,35.0295,35.326,35.0295,35.326,194000.0
2011-12-27 09:45:00,38.1,38.13,38.0,38.1,160000.0,35.3075,35.3353,35.2148,35.3075,160000.0
2011-12-27 09:50:00,38.1,38.12,37.83,37.83,93000.0,35.3075,35.326,35.0573,35.0573,93000.0
2011-12-27 09:55:00,37.86,37.86,37.7,37.8,87000.0,35.0851,35.0851,34.9368,35.0295,87000.0
2011-12-27 10:00:00,37.82,37.87,37.8,37.8,62000.0,35.048,35.0943,35.0295,35.0295,62000.0
2011-12-27 10:05:00,37.82,37.89,37.8,37.87,30000.0,35.048,35.1129,35.0295,35.0943,30000.0
2011-12-27 10:10:00,37.89,37.92,37.85,37.91,40000.0,35.1129,35.1407,35.0758,35.1314,40000.0
2011-12-27 10:15:00,37.91,37.91,37.82,37.85,52000.0,35.1314,35.1314,35.048,35.0758,52000.0
2011-12-27 10:20:00,37.86,37.91,37.85,37.91,43000.0,35.0851,35.1314,35.0758,35.1314,43000.0
2011-12-27 10:25:00,37.93,37.93,37.87,37.9,29000.0,35.1499,35.1499,35.0943,35.1221,29000.0
2011-12-27 10:30:00,37.88,37.92,37.85,37.91,29000.0,35.1036,35.1407,35.0758,35.1314,29000.0
2011-12-27 10:35:00,37.92,37.95,37.9,37.91,44000.0,35.1407,35.1685,35.1221,35.1314,44000.0
2011-12-27 10:40:00,37.9,37.9,37.81,37.81,85000.0,35.1221,35.1221,35.0387,35.0387,85000.0
2011-12-27 10:45:00,37.8,37.9,37.76,37.8,117000.0,35.0295,35.1221,34.9924,35.0295,117000.0
2011-12-27 10:50:00,37.79,37.8,37.68,37.69,36000.0,35.0202,35.0295,34.9183,34.9275,36000.0
2011-12-27 10:55:00,37.68,37.77,37.68,37.75,60000.0,34.9183,35.0017,34.9183,34.9831,60000.0
2011-12-27 11:00:00,37.71,37.73,37.68,37.73,32000.0,34.9461,34.9646,34.9183,34.9646,32000.0
2011-12-27 11:05:00,37.73,37.73,37.65,37.66,87000.0,34.9646,34.9646,34.8905,34.8997,87000.0
2011-12-27 11:10:00,37.65,37.71,37.65,37.71,15000.0,34.8905,34.9461,34.8905,34.9461,15000.0
2011-12-27 11:15:00,37.73,37.74,37.68,37.71,33000.0,34.9646,34.9739,34.9183,34.9461,33000.0
2011-12-27 11:20:00,37.73,37.79,37.73,37.79,27000.0,34.9646,35.0202,34.9646,35.0202,27000.0
2011-12-27 11:25:00,37.81,37.81,37.79,37.79,9000.0,35.0387,35.0387,35.0202,35.0202,9000.0
2011-12-27 11:30:00,37.78,37.78,37.73,37.73,17000.0,35.0109,35.0109,34.9646,34.9646,17000.0
2011-12-27 11:35:00,37.72,37.76,37.72,37.72,34000.0,34.9553,34.9924,34.9553,34.9553,34000.0
2011-12-27 11:40:00,37.72,37.72,37.7,37.72,40000.0,34.9553,34.9553,34.9368,34.9553,40000.0
2011-12-27 11:45:00,37.72,37.73,37.69,37.69,19000.0,34.9553,34.9646,34.9275,34.9275,19000.0
2011-12-27 11:50:00,37.69,37.69,37.67,37.68,22000.0,34.9275,34.9275,34.909,34.9183,22000.0
2011-12-27 11:55:00,37.67,37.7,37.66,37.7,35000.0,34.909,34.9368,34.8997,34.9368,35000.0
2011-12-27 12:00:00,37.71,37.71,37.69,37.7,26000.0,34.9461,34.9461,34.9275,34.9368,26000.0
2011-12-27 12:05:00,37.7,37.71,37.68,37.71,39000.0,34.9368,34.9461,34.9183,34.9461,39000.0
2011-12-27 12:10:00,37.7,37.72,37.66,37.66,51000.0,34.9368,34.9553,34.8997,34.8997,51000.0
2011-12-27 12:15:00,37.68,37.71,37.67,37.68,120000.0,34.9183,34.9461,34.909,34.9183,120000.0
2011-12-27 12:20:00,37.68,37.69,37.65,37.69,49000.0,34.9183,34.9275,34.8905,34.9275,49000.0
2011-12-27 12:25:00,37.66,37.7,37.64,37.66,25000.0,34.8997,34.9368,34.8812,34.8997,25000.0
2011-12-27 12:30:00,37.67,37.68,37.64,37.68,22000.0,34.909,34.9183,34.8812,34.9183,22000.0
2011-12-27 12:35:00,37.66,37.68,37.65,37.66,23000.0,34.8997,34.9183,34.8905,34.8997,23000.0
2011-12-27 12:40:00,37.64,37.65,37.62,37.62,22000.0,34.8812,34.8905,34.8627,34.8627,22000.0
2011-12-27 12:45:00,37.64,37.66,37.64,37.66,12000.0,34.8812,34.8997,34.8812,34.8997,12000.0
2011-12-27 12:50:00,37.64,37.64,37.6,37.61,11000.0,34.8812,34.8812,34.8441,34.8534,11000.0
2011-12-27 12:55:00,37.62,37.62,37.58,37.6,53000.0,34.8627,34.8627,34.8256,34.8441,53000.0
2011-12-27 13:00:00,37.61,37.61,37.58,37.58,35000.0,34.8534,34.8534,34.8256,34.8256,35000.0
2011-12-27 13:05:00,37.58,37.58,37.53,37.53,35000.0,34.8256,34.8256,34.7793,34.7793,35000.0
2011-12-27 13:10:00,37.55,37.58,37.54,37.56,34000.0,34.7978,34.8256,34.7885,34.8071,34000.0
2011-12-27 13:15:00,37.58,37.58,37.55,37.57,28000.0,34.8256,34.8256,34.7978,34.8163,28000.0
2011-12-27 13:20:00,37.57,37.59,37.54,37.56,21000.0,34.8163,34.8349,34.7885,34.8071,21000.0
2011-12-27 13:25:00,37.58,37.59,37.55,37.56,30000.0,34.8256,34.8349,34.7978,34.8071,30000.0
2011-12-27 13:30:00,37.56,37.58,37.55,37.56,24000.0,34.8071,34.8256,34.7978,34.8071,24000.0
2011-12-27 13:35:00,37.57,37.6,37.57,37.6,23000.0,34.8163,34.8441,34.8163,34.8441,23000.0
2011-12-27 13:40:00,37.59,37.62,37.59,37.59,40000.0,34.8349,34.8627,34.8349,34.8349,40000.0
2011-12-27 13:45:00,37.58,37.6,37.58,37.58,40000.0,34.8256,34.8441,34.8256,34.8256,40000.0
2011-12-27 13:50:00,37.59,37.59,37.53,37.55,44000.0,34.8349,34.8349,34.7793,34.7978,44000.0
2011-12-27 13:55:00,37.56,37.57,37.54,37.55,40000.0,34.8071,34.8163,34.7885,34.7978,40000.0
2011-12-27 14:00:00,37.56,37.56,37.54,37.55,17000.0,34.8071,34.8071,34.7885,34.7978,17000.0
2011-12-27 14:05:00,37.55,37.56,37.5,37.5,85000.0,34.7978,34.8071,34.7515,34.7515,85000.0
2011-12-27 14:10:00,37.5,37.55,37.5,37.53,71000.0,34.7515,34.7978,34.7515,34.7793,71000.0
2011-12-27 14:15:00,37.53,37.55,37.52,37.52,36000.0,34.7793,34.7978,34.77,34.77,36000.0
2011-12-27 14:20:00,37.52,37.54,37.51,37.53,77000.0,34.77,34.7885,34.7607,34.7793,77000.0
2011-12-27 14:25:00,37.52,37.52,37.48,37.51,94000.0,34.77,34.77,34.7329,34.7607,94000.0
2011-12-27 14:30:00,37.49,37.49,37.42,37.46,79000.0,34.7422,34.7422,34.6773,34.7144,79000.0
2011-12-27 14:35:00,37.45,37.57,37.45,37.54,74000.0,34.7051,34.8163,34.7051,34.7885,74000.0
2011-12-27 14:40:00,37.52,37.58,37.52,37.57,42000.0,34.77,34.8256,34.77,34.8163,42000.0
2011-12-27 14:45:00,37.57,37.57,37.54,37.55,22000.0,34.8163,34.8163,34.7885,34.7978,22000.0
2011-12-27 14:50:00,37.54,37.55,37.51,37.55,39000.0,34.7885,34.7978,34.7607,34.7978,39000.0
2011-12-27 14:55:00,37.52,37.53,37.48,37.51,62000.0,34.77,34.7793,34.7329,34.7607,62000.0
2011-12-27 15:00:00,37.49,37.59,37.49,37.58,31000.0,34.7422,34.8349,34.7422,34.8256,31000.0
2011-12-27 15:05:00,37.59,37.62,37.58,37.58,55000.0,34.8349,34.8627,34.8256,34.8256,55000.0
2011-12-27 15:10:00,37.56,37.57,37.56,37.56,26000.0,34.8071,34.8163,34.8071,34.8071,26000.0
2011-12-27 15:15:00,37.55,37.58,37.51,37.54,62000.0,34.7978,34.8256,34.7607,34.7885,62000.0
2011-12-27 15:20:00,37.55,37.57,37.48,37.57,86000.0,34.7978,34.8163,34.7329,34.8163,86000.0
2011-12-27 15:25:00,37.59,37.59,37.54,37.56,18000.0,34.8349,34.8349,34.7885,34.8071,18000.0
2011-12-27 15:30:00,37.55,37.55,37.49,37.53,51000.0,34.7978,34.7978,34.7422,34.7793,51000.0
2011-12-27 15:35:00,37.56,37.56,37.48,37.49,46000.0,34.8071,34.8071,34.7329,34.7422,46000.0
2011-12-27 15:40:00,37.5,37.53,37.47,37.49,56000.0,34.7515,34.7793,34.7237,34.7422,56000.0
2011-12-27 15:45:00,37.49,37.52,37.45,37.51,96000.0,34.7422,34.77,34.7051,34.7607,96000.0
2011-12-27 15:50:00,37.53,37.54,37.44,37.48,95000.0,34.7793,34.7885,34.6959,34.7329,95000.0
2011-12-27 15:55:00,37.48,37.53,37.45,37.48,198000.0,34.7329,34.7793,34.7051,34.7329,198000.0
2011-12-28 09:30:00,37.69,37.69,37.3,37.32,124000.0,34.9275,34.9275,34.5661,34.5847,124000.0
2011-12-28 09:35:00,37.31,37.39,37.31,37.32,52000.0,34.5754,34.6495,34.5754,34.5847,52000.0
2011-12-28 09:40:00,37.33,37.33,37.2,37.22,159000.0,34.5939,34.5939,34.4734,34.492,159000.0
2011-12-28 09:45:00,37.23,37.3,37.2,37.28,101000.0,34.5012,34.5661,34.4734,34.5476,101000.0
2011-12-28 09:50:00,37.25,37.31,37.23,37.26,43000.0,34.5198,34.5754,34.5012,34.529,43000.0
2011-12-28 09:55:00,37.26,37.46,37.26,37.35,70000.0,34.529,34.7144,34.529,34.6125,70000.0
2011-12-28 10:00:00,37.39,37.44,37.36,37.43,51000.0,34.6495,34.6959,34.6217,34.6866,51000.0
2011-12-28 10:05:00,37.39,37.47,37.36,37.44,51000.0,34.6495,34.7237,34.6217,34.6959,51000.0
2011-12-28 10:10:00,37.43,37.44,37.42,37.44,10000.0,34.6866,34.6959,34.6773,34.6959,10000.0
2011-12-28 10:15:00,37.46,37.46,37.4,37.43,42000.0,34.7144,34.7144,34.6588,34.6866,42000.0
2011-12-28 10:20:00,37.45,37.45,37.43,37.45,26000.0,34.7051,34.7051,34.6866,34.7051,26000.0
2011-12-28 10:25:00,37.45,37.46,37.41,37.44,23000.0,34.7051,34.7144,34.6681,34.6959,23000.0
2011-12-28 10:30:00,37.46,37.46,37.38,37.41,43000.0,34.7144,34.7144,34.6403,34.6681,43000.0
2011-12-28 10:35:00,37.41,37.43,37.34,37.39,118000.0,34.6681,34.6866,34.6032,34.6495,118000.0
2011-12-28 10:40:00,37.38,37.4,37.3,37.3,147000.0,34.6403,34.6588,34.5661,34.5661,147000.0
2011-12-28 10:45:00,37.3,37.31,37.24,37.29,45000.0,34.5661,34.5754,34.5105,34.5568,45000.0
2011-12-28 10:50:00,37.27,37.31,37.26,37.31,19000.0,34.5383,34.5754,34.529,34.5754,19000.0
2011-12-28 10:55:00,37.3,37.31,37.24,37.29,59000.0,34.5661,34.5754,34.5105,34.5568,59000.0
2011-12-28 11:00:00,37.27,37.3,37.26,37.29,6000.0,34.5383,34.5661,34.529,34.5568,6000.0
2011-12-28 11:05:00,37.3,37.35,37.28,37.33,85000.0,34.5661,34.6125,34.5476,34.5939,85000.0
2011-12-28 11:10:00,37.31,37.32,37.26,37.29,30000.0,34.5754,34.5847,34.529,34.5568,30000.0
2011-12-28 11:15:00,37.28,37.33,37.28,37.31,31000.0,34.5476,34.5939,34.5476,34.5754,31000.0
2011-12-28 11:20:00,37.33,37.35,37.29,37.33,38000.0,34.5939,34.6125,34.5568,34.5939,38000.0
2011-12-28 11:25:00,37.35,37.38,37.31,37.33,29000.0,34.6125,34.6403,34.5754,34.5939,29000.0
2011-12-28 11:30:00,37.34,37.35,37.23,37.23,82000.0,34.6032,34.6125,34.5012,34.5012,82000.0
2011-12-28 11:35:00,37.23,37.25,37.17,37.2,71000.0,34.5012,34.5198,34.4456,34.4734,71000.0
2011-12-28 11:40:00,37.18,37.2,37.14,37.16,69000.0,34.4549,34.4734,34.4178,34.4364,69000.0
2011-12-28 11:45:00,37.17,37.2,37.17,37.19,18000.0,34.4456,34.4734,34.4456,34.4642,18000.0
2011-12-28 11:50:00,37.21,37.29,37.21,37.25,57000.0,34.4827,34.5568,34.4827,34.5198,57000.0
2011-12-28 11:55:00,37.24,37.26,37.19,37.22,60000.0,34.5105,34.529,34.4642,34.492,60000.0
2011-12-28 12:00:00,37.22,37.25,37.21,37.25,10000.0,34.492,34.5198,34.4827,34.5198,10000.0
2011-12-28 12:05:00,37.25,37.27,37.2,37.26,30000.0,34.5198,34.5383,34.4734,34.529,30000.0
2011-12-28 12:10:00,37.28,37.34,37.27,37.29,69000.0,34.5476,34.6032,34.5383,34.5568,69000.0
2011-12-28 12:15:00,37.25,37.32,37.24,37.3,13000.0,34.5198,34.5847,34.5105,34.5661,13000.0
2011-12-28 12:20:00,37.3,37.3,37.27,37.27,27000.0,34.5661,34.5661,34.5383,34.5383,27000.0
2011-12-28 12:25:00,37.31,37.31,37.28,37.3,8000.0,34.5754,34.5754,34.5476,34.5661,8000.0
2011-12-28 12:30:00,37.31,37.33,37.3,37.32,8000.0,34.5754,34.5939,34.5661,34.5847,8000.0
2011-12-28 12:35:00,37.32,37.34,37.32,37.34,79000.0,34.5847,34.6032,34.5847,34.6032,79000.0
2011-12-28 12:40:00,37.34,37.36,37.31,37.34,25000.0,34.6032,34.6217,34.5754,34.6032,25000.0
2011-12-28 12:45:00,37.33,37.35,37.28,37.3,55000.0,34.5939,34.6125,34.5476,34.5661,55000.0
2011-12-28 12:50:00,37.31,37.31,37.25,37.29,18000.0,34.5754,34.5754,34.5198,34.5568,18000.0
2011-12-28 12:55:00,37.28,37.28,37.23,37.24,29000.0,34.5476,34.5476,34.5012,34.5105,29000.0
2011-12-28 13:00:00,37.21,37.24,37.2,37.22,25000.0,34.4827,34.5105,34.4734,34.492,25000.0
2011-12-28 13:05:00,37.21,37.22,37.18,37.21,36000.0,34.4827,34.492,34.4549,34.4827,36000.0
2011-12-28 13:10:00,37.22,37.26,37.2,37.25,24000.0,34.492,34.529,34.4734,34.5198,24000.0
2011-12-28 13:15:00,37.28,37.31,37.26,37.27,43000.0,34.5476,34.5754,34.529,34.5383,43000.0
2011-12-28 13:20:00,37.27,37.27,37.2,37.25,36000.0,34.5383,34.5383,34.4734,34.5198,36000.0
2011-12-28 13:25:00,37.23,37.26,37.22,37.24,33000.0,34.5012,34.529,34.492,34.5105,33000.0
2011-12-28 13:30:00,37.26,37.26,37.23,37.26,20000.0,34.529,34.529,34.5012,34.529,20000.0
2011-12-28 13:35:00,37.26,37.33,37.26,37.3,67000.0,34.529,34.5939,34.529,34.5661,67000.0
2011-12-28 13:40:00,37.3,37.37,37.3,37.36,64000.0,34.5661,34.631,34.5661,34.6217,64000.0
2011-12-28 13:45:00,37.36,37.39,37.34,37.38,32000.0,34.6217,34.6495,34.6032,34.6403,32000.0
2011-12-28 13:50:00,37.38,37.41,37.38,37.38,43000.0,34.6403,34.6681,34.6403,34.6403,43000.0
2011-12-28 13:55:00,37.39,37.39,37.37,37.38,22000.0,34.6495,34.6495,34.631,34.6403,22000.0
2011-12-28 14:00:00,37.38,37.39,37.3,37.3,34000.0,34.6403,34.6495,34.5661,34.5661,34000.0
2011-12-28 14:05:00,37.3,37.33,37.3,37.3,40000.0,34.5661,34.5939,34.5661,34.5661,40000.0
2011-12-28 14:10:00,37.28,37.29,37.23,37.26,45000.0,34.5476,34.5568,34.5012,34.529,45000.0
2011-12-28 14:15:00,37.28,37.29,37.22,37.22,34000.0,34.5476,34.5568,34.492,34.492,34000.0
2011-12-28 14:20:00,37.21,37.22,37.18,37.22,32000.0,34.4827,34.492,34.4549,34.492,32000.0
2011-12-28 14:25:00,37.22,37.29,37.21,37.29,21000.0,34.492,34.5568,34.4827,34.5568,21000.0
2011-12-28 14:30:00,37.26,37.26,37.22,37.25,29000.0,34.529,34.529,34.492,34.5198,29000.0
2011-12-28 14:35:00,37.26,37.26,37.2,37.21,30000.0,34.529,34.529,34.4734,34.4827,30000.0
2011-12-28 14:40:00,37.21,37.24,37.19,37.22,97000.0,34.4827,34.5105,34.4642,34.492,97000.0
2011-12-28 14:45:00,37.22,37.23,37.17,37.23,29000.0,34.492,34.5012,34.4456,34.5012,29000.0
2011-12-28 14:50:00,37.23,37.26,37.22,37.22,26000.0,34.5012,34.529,34.492,34.492,26000.0
2011-12-28 14:55:00,37.22,37.26,37.19,37.2,37000.0,34.492,34.529,34.4642,34.4734,37000.0
2011-12-28 15:00:00,37.19,37.21,37.18,37.21,28000.0,34.4642,34.4827,34.4549,34.4827,28000.0
2011-12-28 15:05:00,37.21,37.29,37.2,37.25,37000.0,34.4827,34.5568,34.4734,34.5198,37000.0
2011-12-28 15:10:00,37.25,37.28,37.25,37.27,35000.0,34.5198,34.5476,34.5198,34.5383,35000.0
2011-12-28 15:15:00,37.26,37.26,37.2,37.22,55000.0,34.529,34.529,34.4734,34.492,55000.0
2011-12-28 15:20:00,37.23,37.28,37.21,37.27,72000.0,34.5012,34.5476,34.4827,34.5383,72000.0
2011-12-28 15:25:00,37.26,37.27,37.18,37.21,70000.0,34.529,34.5383,34.4549,34.4827,70000.0
2011-12-28 15:30:00,37.21,37.21,37.14,37.2,69000.0,34.4827,34.4827,34.4178,34.4734,69000.0
2011-12-28 15:35:00,37.2,37.21,37.16,37.17,85000.0,34.4734,34.4827,34.4364,34.4456,85000.0
2011-12-28 15:40:00,37.2,37.27,37.2,37.27,60000.0,34.4734,34.5383,34.4734,34.5383,60000.0
2011-12-28 15:45:00,37.25,37.34,37.25,37.32,173000.0,34.5198,34.6032,34.5198,34.5847,173000.0
2011-12-28 15:50:00,37.3,37.33,37.26,37.3,162000.0,34.5661,34.5939,34.529,34.5661,162000.0
2011-12-28 15:55:00,37.28,37.41,37.28,37.41,628000.0,34.5476,34.6681,34.5476,34.6681,628000.0
2011-12-29 09:30:00,37.4,37.49,37.37,37.37,104000.0,34.6588,34.7422,34.631,34.631,104000.0
2011-12-29 09:35:00,37.37,37.49,37.37,37.43,180000.0,34.631,34.7422,34.631,34.6866,180000.0
2011-12-29 09:40:00,37.43,37.49,37.4,37.43,168000.0,34.6866,34.7422,34.6588,34.6866,168000.0
2011-12-29 09:45:00,37.44,37.49,37.39,37.4,79000.0,34.6959,34.7422,34.6495,34.6588,79000.0
2011-12-29 09:50:00,37.41,37.46,37.4,37.46,48000.0,34.6681,34.7144,34.6588,34.7144,48000.0
2011-12-29 09:55:00,37.5,37.5,37.4,37.4,38000.0,34.7515,34.7515,34.6588,34.6588,38000.0
2011-12-29 10:00:00,37.43,37.46,37.39,37.42,72000.0,34.6866,34.7144,34.6495,34.6773,72000.0
2011-12-29 10:05:00,37.39,37.48,37.38,37.48,71000.0,34.6495,34.7329,34.6403,34.7329,71000.0
2011-12-29 10:10:00,37.45,37.46,37.42,37.42,21000.0,34.7051,34.7144,34.6773,34.6773,21000.0
2011-12-29 10:15:00,37.41,37.44,37.39,37.43,10000.0,34.6681,34.6959,34.6495,34.6866,10000.0
2011-12-29 10:20:00,37.43,37.46,37.43,37.45,31000.0,34.6866,34.7144,34.6866,34.7051,31000.0
2011-12-29 10:25:00,37.46,37.55,37.45,37.55,96000.0,34.7144,34.7978,34.7051,34.7978,96000.0
2011-12-29 10:30:00,37.52,37.59,37.48,37.58,125000.0,34.77,34.8349,34.7329,34.8256,125000.0
2011-12-29 10:35:00,37.59,37.66,37.56,37.63,53000.0,34.8349,34.8997,34.8071,34.8719,53000.0
2011-12-29 10:40:00,37.63,37.65,37.59,37.59,25000.0,34.8719,34.8905,34.8349,34.8349,25000.0
2011-12-29 10:45:00,37.62,37.66,37.61,37.64,38000.0,34.8627,34.8997,34.8534,34.8812,38000.0
2011-12-29 10:50:00,37.65,37.68,37.64,37.68,21000.0,34.8905,34.9183,34.8812,34.9183,21000.0
2011-12-29 10:55:00,37.66,37.68,37.64,37.64,33000.0,34.8997,34.9183,34.8812,34.8812,33000.0
2011-12-29 11:00:00,37.65,37.69,37.62,37.62,56000.0,34.8905,34.9275,34.8627,34.8627,56000.0
2011-12-29 11:05:00,37.6,37.69,37.56,37.59,72000.0,34.8441,34.9275,34.8071,34.8349,72000.0
2011-12-29 11:10:00,37.55,37.59,37.52,37.52,39000.0,34.7978,34.8349,34.77,34.77,39000.0
2011-12-29 11:15:00,37.55,37.59,37.53,37.59,84000.0,34.7978,34.8349,34.7793,34.8349,84000.0
2011-12-29 11:20:00,37.59,37.65,37.56,37.61,82000.0,34.8349,34.8905,34.8071,34.8534,82000.0
2011-12-29 11:25:00,37.63,37.64,37.61,37.64,25000.0,34.8719,34.8812,34.8534,34.8812,25000.0
2011-12-29 11:30:00,37.64,37.64,37.6,37.63,29000.0,34.8812,34.8812,34.8441,34.8719,29000.0
2011-12-29 11:35:00,37.62,37.67,37.59,37.65,65000.0,34.8627,34.909,34.8349,34.8905,65000.0
2011-12-29 11:40:00,37.65,37.68,37.65,37.68,8000.0,34.8905,34.9183,34.8905,34.9183,8000.0
2011-12-29 11:45:00,37.67,37.69,37.66,37.68,42000.0,34.909,34.9275,34.8997,34.9183,42000.0
2011-12-29 11:50:00,37.69,37.7,37.68,37.69,36000.0,34.9275,34.9368,34.9183,34.9275,36000.0
2011-12-29 11:55:00,37.7,37.73,37.68,37.73,78000.0,34.9368,34.9646,34.9183,34.9646,78000.0
2011-12-29 12:00:00,37.73,37.75,37.71,37.73,54000.0,34.9646,34.9831,34.9461,34.9646,54000.0
2011-12-29 12:05:00,37.72,37.73,37.68,37.69,29000.0,34.9553,34.9646,34.9183,34.9275,29000.0
2011-12-29 12:10:00,37.69,37.73,37.68,37.7,39000.0,34.9275,34.9646,34.9183,34.9368,39000.0
2011-12-29 12:15:00,37.72,37.74,37.72,37.74,16000.0,34.9553,34.9739,34.9553,34.9739,16000.0
2011-12-29 12:20:00,37.73,37.76,37.71,37.76,20000.0,34.9646,34.9924,34.9461,34.9924,20000.0
2011-12-29 12:25:00,37.76,37.78,37.75,37.77,29000.0,34.9924,35.0109,34.9831,35.0017,29000.0
2011-12-29 12:30:00,37.77,37.77,37.71,37.74,44000.0,35.0017,35.0017,34.9461,34.9739,44000.0
2011-12-29 12:35:00,37.74,37.77,37.71,37.77,29000.0,34.9739,35.0017,34.9461,35.0017,29000.0
2011-12-29 12:40:00,37.74,37.77,37.74,37.77,10000.0,34.9739,35.0017,34.9739,35.0017,10000.0
2011-12-29 12:45:00,37.75,37.76,37.74,37.76,6000.0,34.9831,34.9924,34.9739,34.9924,6000.0
2011-12-29 12:50:00,37.74,37.79,37.74,37.78,39000.0,34.9739,35.0202,34.9739,35.0109,39000.0
2011-12-29 12:55:00,37.79,37.79,37.78,37.79,27000.0,35.0202,35.0202,35.0109,35.0202,27000.0
2011-12-29 13:00:00,37.78,37.81,37.78,37.78,48000.0,35.0109,35.0387,35.0109,35.0109,48000.0
2011-12-29 13:05:00,37.77,37.79,37.77,37.78,6000.0,35.0017,35.0202,35.0017,35.0109,6000.0
2011-12-29 13:10:00,37.77,37.78,37.76,37.77,23000.0,35.0017,35.0109,34.9924,35.0017,23000.0
2011-12-29 13:15:00,37.76,37.76,37.7,37.7,40000.0,34.9924,34.9924,34.9368,34.9368,40000.0
2011-12-29 13:20:00,37.71,37.75,37.7,37.75,39000.0,34.9461,34.9831,34.9368,34.9831,39000.0
2011-12-29 13:25:00,37.74,37.81,37.73,37.79,53000.0,34.9739,35.0387,34.9646,35.0202,53000.0
2011-12-29 13:30:00,37.79,37.81,37.78,37.79,33000.0,35.0202,35.0387,35.0109,35.0202,33000.0
2011-12-29 13:35:00,37.8,37.81,37.78,37.81,20000.0,35.0295,35.0387,35.0109,35.0387,20000.0
2011-12-29 13:40:00,37.81,37.84,37.8,37.8,38000.0,35.0387,35.0665,35.0295,35.0295,38000.0
2011-12-29 13:45:00,37.79,37.8,37.74,37.78,90000.0,35.0202,35.0295,34.9739,35.0109,90000.0
2011-12-29 13:50:00,37.77,37.77,37.75,37.77,21000.0,35.0017,35.0017,34.9831,35.0017,21000.0
2011-12-29 13:55:00,37.77,37.77,37.74,37.75,47000.0,35.0017,35.0017,34.9739,34.9831,47000.0
2011-12-29 14:00:00,37.77,37.8,37.76,37.79,34000.0,35.0017,35.0295,34.9924,35.0202,34000.0
2011-12-29 14:05:00,37.77,37.78,37.76,37.76,11000.0,35.0017,35.0109,34.9924,34.9924,11000.0
2011-12-29 14:10:00,37.76,37.77,37.74,37.75,16000.0,34.9924,35.0017,34.9739,34.9831,16000.0
2011-12-29 14:15:00,37.75,37.75,37.7,37.71,36000.0,34.9831,34.9831,34.9368,34.9461,36000.0
2011-12-29 14:20:00,37.73,37.75,37.7,37.75,48000.0,34.9646,34.9831,34.9368,34.9831,48000.0
2011-12-29 14:25:00,37.74,37.75,37.71,37.71,31000.0,34.9739,34.9831,34.9461,34.9461,31000.0
2011-12-29 14:30:00,37.71,37.73,37.7,37.7,42000.0,34.9461,34.9646,34.9368,34.9368,42000.0
2011-12-29 14:35:00,37.7,37.71,37.67,37.67,25000.0,34.9368,34.9461,34.909,34.909,25000.0
2011-12-29 14:40:00,37.67,37.68,37.66,37.66,14000.0,34.909,34.9183,34.8997,34.8997,14000.0
2011-12-29 14:45:00,37.67,37.7,37.66,37.7,23000.0,34.909,34.9368,34.8997,34.9368,23000.0
2011-12-29 14:50:00,37.7,37.71,37.68,37.71,31000.0,34.9368,34.9461,34.9183,34.9461,31000.0
2011-12-29 14:55:00,37.71,37.74,37.7,37.73,38000.0,34.9461,34.9739,34.9368,34.9646,38000.0
2011-12-29 15:00:00,37.74,37.74,37.69,37.69,47000.0,34.9739,34.9739,34.9275,34.9275,47000.0
2011-12-29 15:05:00,37.7,37.73,37.68,37.72,49000.0,34.9368,34.9646,34.9183,34.9553,49000.0
2011-12-29 15:10:00,37.73,37.75,37.73,37.74,58000.0,34.9646,34.9831,34.9646,34.9739,58000.0
2011-12-29 15:15:00,37.74,37.78,37.74,37.76,66000.0,34.9739,35.0109,34.9739,34.9924,66000.0
2011-12-29 15:20:00,37.76,37.76,37.71,37.73,39000.0,34.9924,34.9924,34.9461,34.9646,39000.0
2011-12-29 15:25:00,37.75,37.77,37.69,37.7,45000.0,34.9831,35.0017,34.9275,34.9368,45000.0
2011-12-29 15:30:00,37.7,37.71,37.67,37.7,88000.0,34.9368,34.9461,34.909,34.9368,88000.0
2011-12-29 15:35:00,37.7,37.77,37.7,37.76,59000.0,34.9368,35.0017,34.9368,34.9924,59000.0
2011-12-29 15:40:00,37.76,37.77,37.71,37.74,103000.0,34.9924,35.0017,34.9461,34.9739,103000.0
2011-12-29 15:45:00,37.75,37.77,37.65,37.67,130000.0,34.9831,35.0017,34.8905,34.909,130000.0
2011-12-29 15:50:00,37.66,37.71,37.64,37.66,138000.0,34.8997,34.9461,34.8812,34.8997,138000.0
2011-12-29 15:55:00,37.68,37.8,37.67,37.76,398000.0,34.9183,35.0295,34.909,34.9924,398000.0
2011-12-30 09:30:00,37.8,37.8,37.65,37.65,115000.0,35.0295,35.0295,34.8905,34.8905,115000.0
2011-12-30 09:35:00,37.63,37.82,37.61,37.66,213000.0,34.8719,35.048,34.8534,34.8997,213000.0
2011-12-30 09:40:00,37.65,37.65,37.54,37.58,51000.0,34.8905,34.8905,34.7885,34.8256,51000.0
2011-12-30 09:45:00,37.58,37.71,37.58,37.67,31000.0,34.8256,34.9461,34.8256,34.909,31000.0
2011-12-30 09:50:00,37.63,37.68,37.59,37.6,101000.0,34.8719,34.9183,34.8349,34.8441,101000.0
2011-12-30 09:55:00,37.59,37.64,37.56,37.61,46000.0,34.8349,34.8812,34.8071,34.8534,46000.0
2011-12-30 10:00:00,37.61,37.69,37.56,37.69,67000.0,34.8534,34.9275,34.8071,34.9275,67000.0
2011-12-30 10:05:00,37.68,37.71,37.64,37.66,53000.0,34.9183,34.9461,34.8812,34.8997,53000.0
2011-12-30 10:10:00,37.64,37.65,37.58,37.58,51000.0,34.8812,34.8905,34.8256,34.8256,51000.0
2011-12-30 10:15:00,37.56,37.58,37.53,37.55,38000.0,34.8071,34.8256,34.7793,34.7978,38000.0
2011-12-30 10:20:00,37.56,37.57,37.5,37.5,65000.0,34.8071,34.8163,34.7515,34.7515,65000.0
2011-12-30 10:25:00,37.5,37.5,37.44,37.44,64000.0,34.7515,34.7515,34.6959,34.6959,64000.0
2011-12-30 10:30:00,37.45,37.47,37.45,37.47,36000.0,34.7051,34.7237,34.7051,34.7237,36000.0
2011-12-30 10:35:00,37.49,37.51,37.48,37.5,40000.0,34.7422,34.7607,34.7329,34.7515,40000.0
2011-12-30 10:40:00,37.49,37.51,37.45,37.46,26000.0,34.7422,34.7607,34.7051,34.7144,26000.0
2011-12-30 10:45:00,37.48,37.48,37.45,37.46,40000.0,34.7329,34.7329,34.7051,34.7144,40000.0
2011-12-30 10:50:00,37.47,37.48,37.46,37.46,18000.0,34.7237,34.7329,34.7144,34.7144,18000.0
2011-12-30 10:55:00,37.48,37.49,37.46,37.46,23000.0,34.7329,34.7422,34.7144,34.7144,23000.0
2011-12-30 11:00:00,37.45,37.46,37.43,37.43,45000.0,34.7051,34.7144,34.6866,34.6866,45000.0
2011-12-30 11:05:00,37.45,37.46,37.42,37.45,21000.0,34.7051,34.7144,34.6773,34.7051,21000.0
2011-12-30 11:10:00,37.45,37.46,37.44,37.45,37000.0,34.7051,34.7144,34.6959,34.7051,37000.0
2011-12-30 11:15:00,37.47,37.48,37.45,37.48,38000.0,34.7237,34.7329,34.7051,34.7329,38000.0
2011-12-30 11:20:00,37.49,37.5,37.44,37.46,39000.0,34.7422,34.7515,34.6959,34.7144,39000.0
2011-12-30 11:25:00,37.46,37.46,37.43,37.44,39000.0,34.7144,34.7144,34.6866,34.6959,39000.0
2011-12-30 11:30:00,37.44,37.46,37.42,37.43,50000.0,34.6959,34.7144,34.6773,34.6866,50000.0
2011-12-30 11:35:00,37.43,37.45,37.42,37.43,31000.0,34.6866,34.7051,34.6773,34.6866,31000.0
2011-12-30 11:40:00,37.42,37.46,37.42,37.45,42000.0,34.6773,34.7144,34.6773,34.7051,42000.0
2011-12-30 11:45:00,37.44,37.45,37.42,37.45,32000.0,34.6959,34.7051,34.6773,34.7051,32000.0
2011-12-30 11:50:00,37.43,37.43,37.39,37.42,56000.0,34.6866,34.6866,34.6495,34.6773,56000.0
2011-12-30 11:55:00,37.42,37.47,37.4,37.41,48000.0,34.6773,34.7237,34.6588,34.6681,48000.0
2011-12-30 12:00:00,37.4,37.48,37.4,37.48,21000.0,34.6588,34.7329,34.6588,34.7329,21000.0
2011-12-30 12:05:00,37.48,37.49,37.46,37.48,27000.0,34.7329,34.7422,34.7144,34.7329,27000.0
2011-12-30 12:10:00,37.47,37.49,37.45,37.45,77000.0,34.7237,34.7422,34.7051,34.7051,77000.0
2011-12-30 12:15:00,37.47,37.47,37.43,37.43,43000.0,34.7237,34.7237,34.6866,34.6866,43000.0
2011-12-30 12:20:00,37.43,37.43,37.39,37.39,27000.0,34.6866,34.6866,34.6495,34.6495,27000.0
2011-12-30 12:25:00,37.4,37.42,37.38,37.39,58000.0,34.6588,34.6773,34.6403,34.6495,58000.0
2011-12-30 12:30:00,37.38,37.42,37.38,37.39,26000.0,34.6403,34.6773,34.6403,34.6495,26000.0
2011-12-30 12:35:00,37.39,37.39,37.35,37.35,89000.0,34.6495,34.6495,34.6125,34.6125,89000.0
2011-12-30 12:40:00,37.37,37.41,37.37,37.39,41000.0,34.631,34.6681,34.631,34.6495,41000.0
2011-12-30 12:45:00,37.4,37.43,37.39,37.43,24000.0,34.6588,34.6866,34.6495,34.6866,24000.0
2011-12-30 12:50:00,37.42,37.45,37.41,37.42,66000.0,34.6773,34.7051,34.6681,34.6773,66000.0
2011-12-30 12:55:00,37.44,37.47,37.44,37.46,44000.0,34.6959,34.7237,34.6959,34.7144,44000.0
2011-12-30 13:00:00,37.45,37.46,37.4,37.41,60000.0,34.7051,34.7144,34.6588,34.6681,60000.0
2011-12-30 13:05:00,37.4,37.56,37.4,37.44,426000.0,34.6588,34.8071,34.6588,34.6959,426000.0
2011-12-30 13:10:00,37.43,37.46,37.43,37.45,28000.0,34.6866,34.7144,34.6866,34.7051,28000.0
2011-12-30 13:15:00,37.47,37.47,37.44,37.44,27000.0,34.7237,34.7237,34.6959,34.6959,27000.0
2011-12-30 13:20:00,37.45,37.48,37.43,37.46,66000.0,34.7051,34.7329,34.6866,34.7144,66000.0
2011-12-30 13:25:00,37.44,37.5,37.44,37.47,22000.0,34.6959,34.7515,34.6959,34.7237,22000.0
2011-12-30 13:30:00,37.48,37.48,37.42,37.43,16000.0,34.7329,34.7329,34.6773,34.6866,16000.0
2011-12-30 13:35:00,37.43,37.44,37.39,37.43,61000.0,34.6866,34.6959,34.6495,34.6866,61000.0
2011-12-30 13:40:00,37.4,37.45,37.4,37.43,26000.0,34.6588,34.7051,34.6588,34.6866,26000.0
2011-12-30 13:45:00,37.46,37.46,37.44,37.45,16000.0,34.7144,34.7144,34.6959,34.7051,16000.0
2011-12-30 13:50:00,37.43,37.45,37.41,37.41,17000.0,34.6866,34.7051,34.6681,34.6681,17000.0
2011-12-30 13:55:00,37.4,37.41,37.4,37.4,20000.0,34.6588,34.6681,34.6588,34.6588,20000.0
2011-12-30 14:00:00,37.4,37.43,37.39,37.41,26000.0,34.6588,34.6866,34.6495,34.6681,26000.0
2011-12-30 14:05:00,37.42,37.46,37.42,37.45,29000.0,34.6773,34.7144,34.6773,34.7051,29000.0
2011-12-30 14:10:00,37.45,37.46,37.44,37.45,25000.0,34.7051,34.7144,34.6959,34.7051,25000.0
2011-12-30 14:15:00,37.45,37.45,37.43,37.43,41000.0,34.7051,34.7051,34.6866,34.6866,41000.0
2011-12-30 14:20:00,37.42,37.42,37.38,37.42,33000.0,34.6773,34.6773,34.6403,34.6773,33000.0
2011-12-30 14:25:00,37.42,37.45,37.41,37.44,46000.0,34.6773,34.7051,34.6681,34.6959,46000.0
2011-12-30 14:30:00,37.45,37.49,37.44,37.44,21000.0,34.7051,34.7422,34.6959,34.6959,21000.0
2011-12-30 14:35:00,37.45,37.45,37.42,37.42,10000.0,34.7051,34.7051,34.6773,34.6773,10000.0
2011-12-30 14:40:00,37.42,37.43,37.41,37.41,16000.0,34.6773,34.6866,34.6681,34.6681,16000.0
2011-12-30 14:45:00,37.43,37.44,37.41,37.42,12000.0,34.6866,34.6959,34.6681,34.6773,12000.0
2011-12-30 14:50:00,37.41,37.41,37.39,37.39,31000.0,34.6681,34.6681,34.6495,34.6495,31000.0
2011-12-30 14:55:00,37.39,37.4,37.36,37.36,40000.0,34.6495,34.6588,34.6217,34.6217,40000.0
2011-12-30 15:00:00,37.37,37.4,37.37,37.39,32000.0,34.631,34.6588,34.631,34.6495,32000.0
2011-12-30 15:05:00,37.41,37.41,37.39,37.4,25000.0,34.6681,34.6681,34.6495,34.6588,25000.0
2011-12-30 15:10:00,37.4,37.42,37.4,37.42,40000.0,34.6588,34.6773,34.6588,34.6773,40000.0
2011-12-30 15:15:00,37.42,37.42,37.38,37.4,44000.0,34.6773,34.6773,34.6403,34.6588,44000.0
2011-12-30 15:20:00,37.41,37.44,37.41,37.42,37000.0,34.6681,34.6959,34.6681,34.6773,37000.0
2011-12-30 15:25:00,37.4,37.42,37.37,37.39,48000.0,34.6588,34.6773,34.631,34.6495,48000.0
2011-12-30 15:30:00,37.39,37.4,37.37,37.4,51000.0,34.6495,34.6588,34.631,34.6588,51000.0
2011-12-30 15:35:00,37.39,37.43,37.37,37.38,92000.0,34.6495,34.6866,34.631,34.6403,92000.0
2011-12-30 15:40:00,37.38,37.41,37.37,37.4,107000.0,34.6403,34.6681,34.631,34.6588,107000.0
2011-12-30 15:45:00,37.41,37.43,37.4,37.42,79000.0,34.6681,34.6866,34.6588,34.6773,79000.0
2011-12-30 15:50:00,37.41,37.44,37.35,37.36,169000.0,34.6681,34.6959,34.6125,34.6217,169000.0
2011-12-30 15:55:00,37.35,37.4,37.28,37.3,468000.0,34.6125,34.6588,34.5476,34.5661,468000.0
2012-01-03 09:30:00,37.84,37.86,37.7,37.73,323000.0,35.0665,35.0851,34.9368,34.9646,323000.0
2012-01-03 09:35:00,37.75,37.79,37.66,37.76,382000.0,34.9831,35.0202,34.8997,34.9924,382000.0
2012-01-03 09:40:00,37.78,37.79,37.7,37.76,251000.0,35.0109,35.0202,34.9368,34.9924,251000.0
2012-01-03 09:45:00,37.76,37.79,37.71,37.75,233000.0,34.9924,35.0202,34.9461,34.9831,233000.0
2012-01-03 09:50:00,37.73,37.78,37.68,37.73,116000.0,34.9646,35.0109,34.9183,34.9646,116000.0
2012-01-03 09:55:00,37.71,37.78,37.69,37.73,179000.0,34.9461,35.0109,34.9275,34.9646,179000.0
2012-01-03 10:00:00,37.75,37.77,37.69,37.72,304000.0,34.9831,35.0017,34.9275,34.9553,304000.0
2012-01-03 10:05:00,37.73,37.74,37.69,37.74,59000.0,34.9646,34.9739,34.9275,34.9739,59000.0
2012-01-03 10:10:00,37.73,37.75,37.53,37.58,180000.0,34.9646,34.9831,34.7793,34.8256,180000.0
2012-01-03 10:15:00,37.58,37.65,37.55,37.62,71000.0,34.8256,34.8905,34.7978,34.8627,71000.0
2012-01-03 10:20:00,37.6,37.64,37.55,37.55,106000.0,34.8441,34.8812,34.7978,34.7978,106000.0
2012-01-03 10:25:00,37.56,37.6,37.5,37.53,161000.0,34.8071,34.8441,34.7515,34.7793,161000.0
2012-01-03 10:30:00,37.52,37.53,37.5,37.5,98000.0,34.77,34.7793,34.7515,34.7515,98000.0
2012-01-03 10:35:00,37.52,37.52,37.44,37.46,106000.0,34.77,34.77,34.6959,34.7144,106000.0
2012-01-03 10:40:00,37.48,37.49,37.34,37.39,246000.0,34.7329,34.7422,34.6032,34.6495,246000.0
2012-01-03 10:45:00,37.36,37.46,37.32,37.32,217000.0,34.6217,34.7144,34.5847,34.5847,217000.0
2012-01-03 10:50:00,37.32,37.38,37.3,37.36,187000.0,34.5847,34.6403,34.5661,34.6217,187000.0
2012-01-03 10:55:00,37.33,37.38,37.27,37.29,185000.0,34.5939,34.6403,34.5383,34.5568,185000.0
2012-01-03 11:00:00,37.26,37.28,37.19,37.23,263000.0,34.529,34.5476,34.4642,34.5012,263000.0
2012-01-03 11:05:00,37.21,37.29,37.15,37.15,178000.0,34.4827,34.5568,34.4271,34.4271,178000.0
2012-01-03 11:10:00,37.16,37.18,37.0,37.02,523000.0,34.4364,34.4549,34.2881,34.3066,523000.0
2012-01-03 11:15:00,37.02,37.04,36.9,36.9,343000.0,34.3066,34.3252,34.1954,34.1954,343000.0
2012-01-03 11:20:00,36.9,36.94,36.85,36.86,240000.0,34.1954,34.2325,34.1491,34.1584,240000.0
2012-01-03 11:25:00,36.86,36.97,36.84,36.88,266000.0,34.1584,34.2603,34.1398,34.1769,266000.0
2012-01-03 11:30:00,36.86,36.93,36.82,36.84,335000.0,34.1584,34.2232,34.1213,34.1398,335000.0
2012-01-03 11:35:00,36.83,36.87,36.8,36.85,113000.0,34.1306,34.1676,34.1028,34.1491,113000.0
2012-01-03 11:40:00,36.84,36.86,36.79,36.85,213000.0,34.1398,34.1584,34.0935,34.1491,213000.0
2012-01-03 11:45:00,36.86,36.91,36.85,36.85,161000.0,34.1584,34.2047,34.1491,34.1491,161000.0
2012-01-03 11:50:00,36.86,36.93,36.86,36.91,65000.0,34.1584,34.2232,34.1584,34.2047,65000.0
2012-01-03 11:55:00,36.9,36.96,36.89,36.92,211000.0,34.1954,34.251,34.1862,34.214,211000.0
2012-01-03 12:00:00,36.9,36.93,36.83,36.87,92000.0,34.1954,34.2232,34.1306,34.1676,92000.0
2012-01-03 12:05:00,36.89,36.9,36.85,36.88,104000.0,34.1862,34.1954,34.1491,34.1769,104000.0
2012-01-03 12:10:00,36.87,36.89,36.85,36.86,90000.0,34.1676,34.1862,34.1491,34.1584,90000.0
2012-01-03 12:15:00,36.87,36.92,36.87,36.9,131000.0,34.1676,34.214,34.1676,34.1954,131000.0
2012-01-03 12:20:00,36.9,36.91,36.87,36.9,125000.0,34.1954,34.2047,34.1676,34.1954,125000.0
2012-01-03 12:25:00,36.9,36.93,36.86,36.89,109000.0,34.1954,34.2232,34.1584,34.1862,109000.0
2012-01-03 12:30:00,36.89,36.9,36.76,36.77,252000.0,34.1862,34.1954,34.0657,34.075,252000.0
2012-01-03 12:35:00,36.77,36.81,36.75,36.76,100000.0,34.075,34.112,34.0564,34.0657,100000.0
2012-01-03 12:40:00,36.75,36.83,36.75,36.81,192000.0,34.0564,34.1306,34.0564,34.112,192000.0
2012-01-03 12:45:00,36.81,36.84,36.76,36.81,139000.0,34.112,34.1398,34.0657,34.112,139000.0
2012-01-03 12:50:00,36.8,36.86,36.77,36.77,144000.0,34.1028,34.1584,34.075,34.075,144000.0
2012-01-03 12:55:00,36.79,36.79,36.7,36.72,155000.0,34.0935,34.0935,34.0101,34.0286,155000.0
2012-01-03 13:00:00,36.74,36.75,36.71,36.72,58000.0,34.0472,34.0564,34.0194,34.0286,58000.0
2012-01-03 13:05:00,36.74,36.8,36.73,36.78,45000.0,34.0472,34.1028,34.0379,34.0842,45000.0
2012-01-03 13:10:00,36.78,36.78,36.73,36.77,60000.0,34.0842,34.0842,34.0379,34.075,60000.0
2012-01-03 13:15:00,36.76,36.8,36.71,36.72,131000.0,34.0657,34.1028,34.0194,34.0286,131000.0
2012-01-03 13:20:00,36.73,36.75,36.71,36.72,98000.0,34.0379,34.0564,34.0194,34.0286,98000.0
2012-01-03 13:25:00,36.72,36.73,36.66,36.67,112000.0,34.0286,34.0379,33.973,33.9823,112000.0
2012-01-03 13:30:00,36.66,36.67,36.59,36.6,162000.0,33.973,33.9823,33.9082,33.9174,162000.0
2012-01-03 13:35:00,36.58,36.6,36.56,36.58,136000.0,33.8989,33.9174,33.8804,33.8989,136000.0
2012-01-03 13:40:00,36.58,36.74,36.57,36.71,243000.0,33.8989,34.0472,33.8896,34.0194,243000.0
2012-01-03 13:45:00,36.75,36.82,36.73,36.82,58000.0,34.0564,34.1213,34.0379,34.1213,58000.0
2012-01-03 13:50:00,36.82,36.88,36.82,36.83,81000.0,34.1213,34.1769,34.1213,34.1306,81000.0
2012-01-03 13:55:00,36.82,36.86,36.81,36.86,51000.0,34.1213,34.1584,34.112,34.1584,51000.0
2012-01-03 14:00:00,36.86,36.9,36.84,36.88,64000.0,34.1584,34.1954,34.1398,34.1769,64000.0
2012-01-03 14:05:00,36.89,36.89,36.84,36.85,105000.0,34.1862,34.1862,34.1398,34.1491,105000.0
2012-01-03 14:10:00,36.85,36.85,36.75,36.76,126000.0,34.1491,34.1491,34.0564,34.0657,126000.0
2012-01-03 14:15:00,36.79,36.86,36.74,36.86,92000.0,34.0935,34.1584,34.0472,34.1584,92000.0
2012-01-03 14:20:00,36.86,36.9,36.84,36.9,120000.0,34.1584,34.1954,34.1398,34.1954,120000.0
2012-01-03 14:25:00,36.9,36.9,36.84,36.88,114000.0,34.1954,34.1954,34.1398,34.1769,114000.0
2012-01-03 14:30:00,36.88,36.92,36.88,36.92,61000.0,34.1769,34.214,34.1769,34.214,61000.0
2012-01-03 14:35:00,36.93,37.01,36.92,36.97,123000.0,34.2232,34.2974,34.214,34.2603,123000.0
2012-01-03 14:40:00,36.98,37.01,36.96,37.01,110000.0,34.2696,34.2974,34.251,34.2974,110000.0
2012-01-03 14:45:00,36.99,37.04,36.99,37.0,82000.0,34.2788,34.3252,34.2788,34.2881,82000.0
2012-01-03 14:50:00,37.0,37.02,36.96,36.96,63000.0,34.2881,34.3066,34.251,34.251,63000.0
2012-01-03 14:55:00,36.97,37.02,36.97,36.99,148000.0,34.2603,34.3066,34.2603,34.2788,148000.0
2012-01-03 15:00:00,36.99,37.01,36.96,36.96,122000.0,34.2788,34.2974,34.251,34.251,122000.0
2012-01-03 15:05:00,36.96,37.0,36.92,36.94,142000.0,34.251,34.2881,34.214,34.2325,142000.0
2012-01-03 15:10:00,36.93,37.05,36.9,36.99,350000.0,34.2232,34.3344,34.1954,34.2788,350000.0
2012-01-03 15:15:00,36.96,36.99,36.93,36.93,121000.0,34.251,34.2788,34.2232,34.2232,121000.0
2012-01-03 15:20:00,36.95,36.95,36.8,36.8,120000.0,34.2418,34.2418,34.1028,34.1028,120000.0
2012-01-03 15:25:00,36.77,36.83,36.73,36.73,176000.0,34.075,34.1306,34.0379,34.0379,176000.0
2012-01-03 15:30:00,36.74,36.81,36.73,36.75,214000.0,34.0472,34.112,34.0379,34.0564,214000.0
2012-01-03 15:35:00,36.76,36.78,36.71,36.72,170000.0,34.0657,34.0842,34.0194,34.0286,170000.0
2012-01-03 15:40:00,36.73,36.75,36.69,36.73,195000.0,34.0379,34.0564,34.0008,34.0379,195000.0
2012-01-03 15:45:00,36.73,36.84,36.72,36.76,258000.0,34.0379,34.1398,34.0286,34.0657,258000.0
2012-01-03 15:50:00,36.79,36.83,36.77,36.82,349000.0,34.0935,34.1306,34.075,34.1213,349000.0
2012-01-03 15:55:00,36.82,36.87,36.71,36.79,689000.0,34.1213,34.1676,34.0194,34.0935,689000.0
2012-01-04 09:30:00,36.5,36.67,36.5,36.57,306000.0,33.8248,33.9823,33.8248,33.8896,306000.0
2012-01-04 09:35:00,36.56,36.58,36.44,36.47,326000.0,33.8804,33.8989,33.7692,33.797,326000.0
2012-01-04 09:40:00,36.47,36.5,36.18,36.3,407000.0,33.797,33.8248,33.5282,33.6394,407000.0
2012-01-04 09:45:00,36.31,36.32,36.11,36.18,345000.0,33.6487,33.6579,33.4633,33.5282,345000.0
2012-01-04 09:50:00,36.18,36.18,36.0,36.02,326000.0,33.5282,33.5282,33.3614,33.3799,326000.0
2012-01-04 09:55:00,36.03,36.16,35.98,36.01,396000.0,33.3892,33.5097,33.3429,33.3707,396000.0
2012-01-04 10:00:00,36.01,36.01,35.72,35.76,916000.0,33.3707,33.3707,33.1019,33.139,916000.0
2012-01-04 10:05:00,35.75,35.9,35.74,35.87,478000.0,33.1297,33.2687,33.1205,33.2409,478000.0
2012-01-04 10:10:00,35.87,35.88,35.59,35.72,582000.0,33.2409,33.2502,32.9815,33.1019,582000.0
2012-01-04 10:15:00,35.72,35.78,35.61,35.68,496000.0,33.1019,33.1575,33.0,33.0649,496000.0
2012-01-04 10:20:00,35.69,35.73,35.6,35.65,435000.0,33.0741,33.1112,32.9907,33.0371,435000.0
2012-01-04 10:25:00,35.64,35.77,35.64,35.75,231000.0,33.0278,33.1483,33.0278,33.1297,231000.0
2012-01-04 10:30:00,35.74,35.88,35.74,35.86,291000.0,33.1205,33.2502,33.1205,33.2317,291000.0
2012-01-04 10:35:00,35.86,35.86,35.81,35.83,191000.0,33.2317,33.2317,33.1853,33.2039,191000.0
2012-01-04 10:40:00,35.83,35.88,35.82,35.86,124000.0,33.2039,33.2502,33.1946,33.2317,124000.0
2012-01-04 10:45:00,35.87,35.89,35.82,35.88,319000.0,33.2409,33.2595,33.1946,33.2502,319000.0
2012-01-04 10:50:00,35.88,36.02,35.88,36.01,331000.0,33.2502,33.3799,33.2502,33.3707,331000.0
2012-01-04 10:55:00,36.0,36.02,35.96,35.99,165000.0,33.3614,33.3799,33.3243,33.3521,165000.0
2012-01-04 11:00:00,35.99,36.0,35.97,36.0,140000.0,33.3521,33.3614,33.3336,33.3614,140000.0
2012-01-04 11:05:00,36.0,36.0,35.92,35.94,98000.0,33.3614,33.3614,33.2873,33.3058,98000.0
2012-01-04 11:10:00,35.93,35.95,35.83,35.87,296000.0,33.2965,33.3151,33.2039,33.2409,296000.0
2012-01-04 11:15:00,35.87,35.88,35.78,35.8,140000.0,33.2409,33.2502,33.1575,33.1761,140000.0
2012-01-04 11:20:00,35.8,35.88,35.79,35.83,225000.0,33.1761,33.2502,33.1668,33.2039,225000.0
2012-01-04 11:25:00,35.83,35.85,35.78,35.82,105000.0,33.2039,33.2224,33.1575,33.1946,105000.0
2012-01-04 11:30:00,35.82,35.86,35.78,35.83,209000.0,33.1946,33.2317,33.1575,33.2039,209000.0
2012-01-04 11:35:00,35.82,35.86,35.81,35.84,89000.0,33.1946,33.2317,33.1853,33.2131,89000.0
2012-01-04 11:40:00,35.84,35.85,35.77,35.77,180000.0,33.2131,33.2224,33.1483,33.1483,180000.0
2012-01-04 11:45:00,35.77,35.77,35.71,35.72,155000.0,33.1483,33.1483,33.0927,33.1019,155000.0
2012-01-04 11:50:00,35.71,35.72,35.7,35.71,238000.0,33.0927,33.1019,33.0834,33.0927,238000.0
2012-01-04 11:55:00,35.71,35.71,35.67,35.69,69000.0,33.0927,33.0927,33.0556,33.0741,69000.0
2012-01-04 12:00:00,35.69,35.7,35.64,35.67,230000.0,33.0741,33.0834,33.0278,33.0556,230000.0
2012-01-04 12:05:00,35.66,35.75,35.65,35.71,265000.0,33.0463,33.1297,33.0371,33.0927,265000.0
2012-01-04 12:10:00,35.71,35.71,35.62,35.63,176000.0,33.0927,33.0927,33.0093,33.0185,176000.0
2012-01-04 12:15:00,35.62,35.67,35.62,35.66,146000.0,33.0093,33.0556,33.0093,33.0463,146000.0
2012-01-04 12:20:00,35.66,35.66,35.6,35.61,152000.0,33.0463,33.0463,32.9907,33.0,152000.0
2012-01-04 12:25:00,35.61,35.63,35.57,35.59,270000.0,33.0,33.0185,32.9629,32.9815,270000.0
2012-01-04 12:30:00,35.59,35.6,35.45,35.45,241000.0,32.9815,32.9907,32.8517,32.8517,241000.0
2012-01-04 12:35:00,35.44,35.46,35.26,35.27,612000.0,32.8424,32.861,32.6756,32.6849,612000.0
2012-01-04 12:40:00,35.29,35.41,35.28,35.4,356000.0,32.7034,32.8146,32.6942,32.8054,356000.0
2012-01-04 12:45:00,35.4,35.45,35.33,35.44,158000.0,32.8054,32.8517,32.7405,32.8424,158000.0
2012-01-04 12:50:00,35.44,35.45,35.37,35.39,310000.0,32.8424,32.8517,32.7776,32.7961,310000.0
2012-01-04 12:55:00,35.39,35.47,35.39,35.44,293000.0,32.7961,32.8702,32.7961,32.8424,293000.0
2012-01-04 13:00:00,35.44,35.47,35.43,35.45,236000.0,32.8424,32.8702,32.8332,32.8517,236000.0
2012-01-04 13:05:00,35.44,35.5,35.44,35.5,309000.0,32.8424,32.898,32.8424,32.898,309000.0
2012-01-04 13:10:00,35.49,35.49,35.45,35.47,175000.0,32.8888,32.8888,32.8517,32.8702,175000.0
2012-01-04 13:15:00,35.47,35.47,35.41,35.44,122000.0,32.8702,32.8702,32.8146,32.8424,122000.0
2012-01-04 13:20:00,35.44,35.46,35.43,35.46,297000.0,32.8424,32.861,32.8332,32.861,297000.0
2012-01-04 13:25:00,35.46,35.5,35.46,35.5,445000.0,32.861,32.898,32.861,32.898,445000.0
2012-01-04 13:30:00,35.51,35.53,35.44,35.5,332000.0,32.9073,32.9258,32.8424,32.898,332000.0
2012-01-04 13:35:00,35.51,35.53,35.47,35.47,425000.0,32.9073,32.9258,32.8702,32.8702,425000.0
2012-01-04 13:40:00,35.48,35.51,35.47,35.5,245000.0,32.8795,32.9073,32.8702,32.898,245000.0
2012-01-04 13:45:00,35.5,35.5,35.46,35.48,126000.0,32.898,32.898,32.861,32.8795,126000.0
2012-01-04 13:50:00,35.48,35.49,35.44,35.49,106000.0,32.8795,32.8888,32.8424,32.8888,106000.0
2012-01-04 13:55:00,35.49,35.49,35.44,35.45,109000.0,32.8888,32.8888,32.8424,32.8517,109000.0
2012-01-04 14:00:00,35.45,35.48,35.44,35.46,102000.0,32.8517,32.8795,32.8424,32.861,102000.0
2012-01-04 14:05:00,35.45,35.46,35.37,35.4,213000.0,32.8517,32.861,32.7776,32.8054,213000.0
2012-01-04 14:10:00,35.4,35.41,35.38,35.39,165000.0,32.8054,32.8146,32.7868,32.7961,165000.0
2012-01-04 14:15:00,35.39,35.5,35.38,35.49,170000.0,32.7961,32.898,32.7868,32.8888,170000.0
2012-01-04 14:20:00,35.49,35.49,35.45,35.45,68000.0,32.8888,32.8888,32.8517,32.8517,68000.0
2012-01-04 14:25:00,35.45,35.46,35.42,35.44,60000.0,32.8517,32.861,32.8239,32.8424,60000.0
2012-01-04 14:30:00,35.44,35.47,35.4,35.45,183000.0,32.8424,32.8702,32.8054,32.8517,183000.0
2012-01-04 14:35:00,35.44,35.45,35.4,35.45,99000.0,32.8424,32.8517,32.8054,32.8517,99000.0
2012-01-04 14:40:00,35.44,35.45,35.43,35.44,107000.0,32.8424,32.8517,32.8332,32.8424,107000.0
2012-01-04 14:45:00,35.44,35.46,35.43,35.45,163000.0,32.8424,32.861,32.8332,32.8517,163000.0
2012-01-04 14:50:00,35.45,35.49,35.44,35.49,177000.0,32.8517,32.8888,32.8424,32.8888,177000.0
2012-01-04 14:55:00,35.49,35.5,35.46,35.46,143000.0,32.8888,32.898,32.861,32.861,143000.0
2012-01-04 15:00:00,35.45,35.46,35.43,35.44,102000.0,32.8517,32.861,32.8332,32.8424,102000.0
2012-01-04 15:05:00,35.43,35.47,35.43,35.46,104000.0,32.8332,32.8702,32.8332,32.861,104000.0
2012-01-04 15:10:00,35.46,35.54,35.46,35.48,261000.0,32.861,32.9351,32.861,32.8795,261000.0
2012-01-04 15:15:00,35.48,35.51,35.45,35.51,149000.0,32.8795,32.9073,32.8517,32.9073,149000.0
2012-01-04 15:20:00,35.51,35.51,35.47,35.5,196000.0,32.9073,32.9073,32.8702,32.898,196000.0
2012-01-04 15:25:00,35.5,35.52,35.48,35.48,212000.0,32.898,32.9166,32.8795,32.8795,212000.0
2012-01-04 15:30:00,35.49,35.51,35.48,35.49,265000.0,32.8888,32.9073,32.8795,32.8888,265000.0
2012-01-04 15:35:00,35.5,35.54,35.48,35.53,246000.0,32.898,32.9351,32.8795,32.9258,246000.0
2012-01-04 15:40:00,35.54,35.55,35.5,35.55,322000.0,32.9351,32.9444,32.898,32.9444,322000.0
2012-01-04 15:45:00,35.54,35.65,35.54,35.62,710000.0,32.9351,33.0371,32.9351,33.0093,710000.0
2012-01-04 15:50:00,35.63,35.64,35.58,35.61,523000.0,33.0185,33.0278,32.9722,33.0,523000.0
2012-01-04 15:55:00,35.61,35.65,35.6,35.62,1452000.0,33.0,33.0371,32.9907,33.0093,1452000.0
2012-01-05 09:30:00,35.38,35.5,35.35,35.47,293000.0,32.8008,32.912,32.773,32.8842,293000.0
2012-01-05 09:35:00,35.49,35.49,35.29,35.32,258000.0,32.9028,32.9028,32.7174,32.7452,258000.0
2012-01-05 09:40:00,35.35,35.35,35.05,35.07,281000.0,32.773,32.773,32.4949,32.5134,281000.0
2012-01-05 09:45:00,35.06,35.18,35.05,35.18,324000.0,32.5041,32.6154,32.4949,32.6154,324000.0
2012-01-05 09:50:00,35.13,35.36,35.13,35.32,363000.0,32.569,32.7823,32.569,32.7452,363000.0
2012-01-05 09:55:00,35.33,35.39,35.29,35.32,189000.0,32.7544,32.8101,32.7174,32.7452,189000.0
2012-01-05 10:00:00,35.32,35.34,35.16,35.3,126000.0,32.7452,32.7637,32.5968,32.7266,126000.0
2012-01-05 10:05:00,35.28,35.42,35.25,35.4,156000.0,32.7081,32.8379,32.6803,32.8193,156000.0
2012-01-05 10:10:00,35.4,35.45,35.33,35.45,219000.0,32.8193,32.8657,32.7544,32.8657,219000.0
2012-01-05 10:15:00,35.45,35.49,35.42,35.48,197000.0,32.8657,32.9028,32.8379,32.8935,197000.0
2012-01-05 10:20:00,35.48,35.48,35.32,35.35,157000.0,32.8935,32.8935,32.7452,32.773,157000.0
2012-01-05 10:25:00,35.33,35.4,35.32,35.36,153000.0,32.7544,32.8193,32.7452,32.7823,153000.0
2012-01-05 10:30:00,35.35,35.4,35.33,35.33,103000.0,32.773,32.8193,32.7544,32.7544,103000.0
2012-01-05 10:35:00,35.33,35.36,35.27,35.29,146000.0,32.7544,32.7823,32.6988,32.7174,146000.0
2012-01-05 10:40:00,35.29,35.38,35.29,35.31,91000.0,32.7174,32.8008,32.7174,32.7359,91000.0
2012-01-05 10:45:00,35.29,35.3,35.24,35.24,82000.0,32.7174,32.7266,32.671,32.671,82000.0
2012-01-05 10:50:00,35.24,35.28,35.23,35.23,170000.0,32.671,32.7081,32.6617,32.6617,170000.0
2012-01-05 10:55:00,35.24,35.26,35.24,35.26,130000.0,32.671,32.6895,32.671,32.6895,130000.0
2012-01-05 11:00:00,35.26,35.28,35.23,35.25,258000.0,32.6895,32.7081,32.6617,32.6803,258000.0
2012-01-05 11:05:00,35.26,35.35,35.26,35.32,141000.0,32.6895,32.773,32.6895,32.7452,141000.0
2012-01-05 11:10:00,35.32,35.37,35.31,35.33,93000.0,32.7452,32.7915,32.7359,32.7544,93000.0
2012-01-05 11:15:00,35.34,35.42,35.34,35.4,203000.0,32.7637,32.8379,32.7637,32.8193,203000.0
2012-01-05 11:20:00,35.37,35.5,35.37,35.5,197000.0,32.7915,32.912,32.7915,32.912,197000.0
2012-01-05 11:25:00,35.49,35.52,35.44,35.48,204000.0,32.9028,32.9306,32.8564,32.8935,204000.0
2012-01-05 11:30:00,35.49,35.56,35.48,35.48,186000.0,32.9028,32.9677,32.8935,32.8935,186000.0
2012-01-05 11:35:00,35.5,35.54,35.49,35.5,69000.0,32.912,32.9491,32.9028,32.912,69000.0
2012-01-05 11:40:00,35.49,35.51,35.41,35.47,138000.0,32.9028,32.9213,32.8286,32.8842,138000.0
2012-01-05 11:45:00,35.47,35.5,35.43,35.48,76000.0,32.8842,32.912,32.8472,32.8935,76000.0
2012-01-05 11:50:00,35.49,35.49,35.34,35.34,238000.0,32.9028,32.9028,32.7637,32.7637,238000.0
2012-01-05 11:55:00,35.35,35.38,35.26,35.29,152000.0,32.773,32.8008,32.6895,32.7174,152000.0
2012-01-05 12:00:00,35.29,35.38,35.28,35.33,187000.0,32.7174,32.8008,32.7081,32.7544,187000.0
2012-01-05 12:05:00,35.34,35.34,35.31,35.32,116000.0,32.7637,32.7637,32.7359,32.7452,116000.0
2012-01-05 12:10:00,35.32,35.4,35.29,35.37,114000.0,32.7452,32.8193,32.7174,32.7915,114000.0
2012-01-05 12:15:00,35.38,35.43,35.35,35.38,153000.0,32.8008,32.8472,32.773,32.8008,153000.0
2012-01-05 12:20:00,35.37,35.41,35.32,35.4,109000.0,32.7915,32.8286,32.7452,32.8193,109000.0
2012-01-05 12:25:00,35.4,35.41,35.3,35.3,146000.0,32.8193,32.8286,32.7266,32.7266,146000.0
2012-01-05 12:30:00,35.33,35.34,35.29,35.29,135000.0,32.7544,32.7637,32.7174,32.7174,135000.0
2012-01-05 12:35:00,35.3,35.32,35.27,35.27,137000.0,32.7266,32.7452,32.6988,32.6988,137000.0
2012-01-05 12:40:00,35.27,35.3,35.26,35.29,99000.0,32.6988,32.7266,32.6895,32.7174,99000.0
2012-01-05 12:45:00,35.29,35.33,35.27,35.32,209000.0,32.7174,32.7544,32.6988,32.7452,209000.0
2012-01-05 12:50:00,35.32,35.32,35.28,35.3,231000.0,32.7452,32.7452,32.7081,32.7266,231000.0
2012-01-05 12:55:00,35.3,35.33,35.28,35.3,178000.0,32.7266,32.7544,32.7081,32.7266,178000.0
2012-01-05 13:00:00,35.3,35.33,35.29,35.31,170000.0,32.7266,32.7544,32.7174,32.7359,170000.0
2012-01-05 13:05:00,35.32,35.38,35.32,35.38,62000.0,32.7452,32.8008,32.7452,32.8008,62000.0
2012-01-05 13:10:00,35.37,35.41,35.37,35.38,119000.0,32.7915,32.8286,32.7915,32.8008,119000.0
2012-01-05 13:15:00,35.38,35.43,35.38,35.4,100000.0,32.8008,32.8472,32.8008,32.8193,100000.0
2012-01-05 13:20:00,35.39,35.44,35.39,35.4,139000.0,32.8101,32.8564,32.8101,32.8193,139000.0
2012-01-05 13:25:00,35.41,35.43,35.35,35.39,89000.0,32.8286,32.8472,32.773,32.8101,89000.0
2012-01-05 13:30:00,35.37,35.4,35.35,35.36,67000.0,32.7915,32.8193,32.773,32.7823,67000.0
2012-01-05 13:35:00,35.36,35.37,35.25,35.27,235000.0,32.7823,32.7915,32.6803,32.6988,235000.0
2012-01-05 13:40:00,35.27,35.28,35.23,35.25,134000.0,32.6988,32.7081,32.6617,32.6803,134000.0
2012-01-05 13:45:00,35.23,35.24,35.18,35.2,271000.0,32.6617,32.671,32.6154,32.6339,271000.0
2012-01-05 13:50:00,35.2,35.22,35.18,35.2,333000.0,32.6339,32.6525,32.6154,32.6339,333000.0
2012-01-05 13:55:00,35.2,35.26,35.18,35.25,237000.0,32.6339,32.6895,32.6154,32.6803,237000.0
2012-01-05 14:00:00,35.25,35.3,35.18,35.23,228000.0,32.6803,32.7266,32.6154,32.6617,228000.0
2012-01-05 14:05:00,35.23,35.27,35.23,35.27,58000.0,32.6617,32.6988,32.6617,32.6988,58000.0
2012-01-05 14:10:00,35.28,35.34,35.26,35.28,92000.0,32.7081,32.7637,32.6895,32.7081,92000.0
2012-01-05 14:15:00,35.27,35.31,35.24,35.26,165000.0,32.6988,32.7359,32.671,32.6895,165000.0
2012-01-05 14:20:00,35.26,35.31,35.25,35.31,79000.0,32.6895,32.7359,32.6803,32.7359,79000.0
2012-01-05 14:25:00,35.32,35.32,35.21,35.21,216000.0,32.7452,32.7452,32.6432,32.6432,216000.0
2012-01-05 14:30:00,35.21,35.27,35.17,35.27,195000.0,32.6432,32.6988,32.6061,32.6988,195000.0
2012-01-05 14:35:00,35.27,35.4,35.21,35.36,272000.0,32.6988,32.8193,32.6432,32.7823,272000.0
2012-01-05 14:40:00,35.36,35.37,35.26,35.3,62000.0,32.7823,32.7915,32.6895,32.7266,62000.0
2012-01-05 14:45:00,35.3,35.38,35.3,35.34,71000.0,32.7266,32.8008,32.7266,32.7637,71000.0
2012-01-05 14:50:00,35.34,35.34,35.29,35.32,69000.0,32.7637,32.7637,32.7174,32.7452,69000.0
2012-01-05 14:55:00,35.31,35.36,35.31,35.34,81000.0,32.7359,32.7823,32.7359,32.7637,81000.0
2012-01-05 15:00:00,35.33,35.34,35.24,35.34,139000.0,32.7544,32.7637,32.671,32.7637,139000.0
2012-01-05 15:05:00,35.34,35.34,35.3,35.32,115000.0,32.7637,32.7637,32.7266,32.7452,115000.0
2012-01-05 15:10:00,35.31,35.31,35.23,35.26,119000.0,32.7359,32.7359,32.6617,32.6895,119000.0
2012-01-05 15:15:00,35.28,35.28,35.23,35.26,122000.0,32.7081,32.7081,32.6617,32.6895,122000.0
2012-01-05 15:20:00,35.27,35.28,35.2,35.21,153000.0,32.6988,32.7081,32.6339,32.6432,153000.0
2012-01-05 15:25:00,35.21,35.25,35.15,35.15,155000.0,32.6432,32.6803,32.5876,32.5876,155000.0
2012-01-05 15:30:00,35.17,35.22,35.16,35.19,171000.0,32.6061,32.6525,32.5968,32.6246,171000.0
2012-01-05 15:35:00,35.18,35.21,35.13,35.16,290000.0,32.6154,32.6432,32.569,32.5968,290000.0
2012-01-05 15:40:00,35.16,35.2,35.08,35.2,532000.0,32.5968,32.6339,32.5227,32.6339,532000.0
2012-01-05 15:45:00,35.2,35.27,35.18,35.2,290000.0,32.6339,32.6988,32.6154,32.6339,290000.0
2012-01-05 15:50:00,35.2,35.23,35.16,35.18,513000.0,32.6339,32.6617,32.5968,32.6154,513000.0
2012-01-05 15:55:00,35.2,35.24,35.17,35.21,687000.0,32.6339,32.671,32.6061,32.6432,687000.0
2012-01-06 09:30:00,35.34,35.4,35.05,35.1,392000.0,32.7637,32.8193,32.4949,32.5412,392000.0
2012-01-06 09:35:00,35.1,35.14,34.81,34.89,756000.0,32.5412,32.5783,32.2724,32.3465,756000.0
2012-01-06 09:40:00,34.85,35.02,34.5,34.59,1113000.0,32.3094,32.467,31.9849,32.0684,1113000.0
2012-01-06 09:45:00,34.57,34.82,34.52,34.7,890000.0,32.0498,32.2816,32.0035,32.1704,890000.0
2012-01-06 09:50:00,34.7,34.76,34.58,34.58,601000.0,32.1704,32.226,32.0591,32.0591,601000.0
2012-01-06 09:55:00,34.58,34.59,34.42,34.45,842000.0,32.0591,32.0684,31.9108,31.9386,842000.0
2012-01-06 10:00:00,34.43,34.49,34.18,34.44,1292000.0,31.9201,31.9757,31.6883,31.9293,1292000.0
2012-01-06 10:05:00,34.41,34.52,34.27,34.39,392000.0,31.9015,32.0035,31.7717,31.883,392000.0
2012-01-06 10:10:00,34.42,34.54,34.32,34.51,331000.0,31.9108,32.022,31.8181,31.9942,331000.0
2012-01-06 10:15:00,34.51,34.6,34.44,34.5,326000.0,31.9942,32.0777,31.9293,31.9849,326000.0
2012-01-06 10:20:00,34.5,34.55,34.49,34.51,156000.0,31.9849,32.0313,31.9757,31.9942,156000.0
2012-01-06 10:25:00,34.56,34.56,34.46,34.46,238000.0,32.0406,32.0406,31.9479,31.9479,238000.0
2012-01-06 10:30:00,34.47,34.71,34.47,34.71,293000.0,31.9571,32.1796,31.9571,32.1796,293000.0
2012-01-06 10:35:00,34.7,34.79,34.64,34.67,397000.0,32.1704,32.2538,32.1147,32.1426,397000.0
2012-01-06 10:40:00,34.68,34.76,34.67,34.73,254000.0,32.1518,32.226,32.1426,32.1982,254000.0
2012-01-06 10:45:00,34.73,34.73,34.67,34.7,213000.0,32.1982,32.1982,32.1426,32.1704,213000.0
2012-01-06 10:50:00,34.69,34.71,34.67,34.68,304000.0,32.1611,32.1796,32.1426,32.1518,304000.0
2012-01-06 10:55:00,34.69,34.74,34.68,34.73,179000.0,32.1611,32.2075,32.1518,32.1982,179000.0
2012-01-06 11:00:00,34.74,34.96,34.74,34.87,274000.0,32.2075,32.4114,32.2075,32.328,274000.0
2012-01-06 11:05:00,34.84,34.88,34.8,34.82,176000.0,32.3002,32.3372,32.2631,32.2816,176000.0
2012-01-06 11:10:00,34.83,34.83,34.67,34.78,191000.0,32.2909,32.2909,32.1426,32.2445,191000.0
2012-01-06 11:15:00,34.8,34.92,34.8,34.9,212000.0,32.2631,32.3743,32.2631,32.3558,212000.0
2012-01-06 11:20:00,34.87,34.9,34.79,34.83,125000.0,32.328,32.3558,32.2538,32.2909,125000.0
2012-01-06 11:25:00,34.83,34.86,34.81,34.85,98000.0,32.2909,32.3187,32.2724,32.3094,98000.0
2012-01-06 11:30:00,34.82,34.9,34.82,34.9,59000.0,32.2816,32.3558,32.2816,32.3558,59000.0
2012-01-06 11:35:00,34.9,34.97,34.89,34.91,148000.0,32.3558,32.4207,32.3465,32.3651,148000.0
2012-01-06 11:40:00,34.9,34.9,34.83,34.88,89000.0,32.3558,32.3558,32.2909,32.3372,89000.0
2012-01-06 11:45:00,34.88,34.88,34.8,34.83,71000.0,32.3372,32.3372,32.2631,32.2909,71000.0
2012-01-06 11:50:00,34.83,34.85,34.82,34.82,69000.0,32.2909,32.3094,32.2816,32.2816,69000.0
2012-01-06 11:55:00,34.85,34.87,34.75,34.79,91000.0,32.3094,32.328,32.2167,32.2538,91000.0
2012-01-06 12:00:00,34.77,34.78,34.73,34.77,59000.0,32.2353,32.2445,32.1982,32.2353,59000.0
2012-01-06 12:05:00,34.78,34.79,34.7,34.7,216000.0,32.2445,32.2538,32.1704,32.1704,216000.0
2012-01-06 12:10:00,34.7,34.74,34.69,34.71,113000.0,32.1704,32.2075,32.1611,32.1796,113000.0
2012-01-06 12:15:00,34.72,34.73,34.7,34.71,82000.0,32.1889,32.1982,32.1704,32.1796,82000.0
2012-01-06 12:20:00,34.7,34.74,34.69,34.71,125000.0,32.1704,32.2075,32.1611,32.1796,125000.0
2012-01-06 12:25:00,34.7,34.76,34.7,34.75,73000.0,32.1704,32.226,32.1704,32.2167,73000.0
2012-01-06 12:30:00,34.75,34.86,34.75,34.84,101000.0,32.2167,32.3187,32.2167,32.3002,101000.0
2012-01-06 12:35:00,34.84,34.84,34.73,34.73,103000.0,32.3002,32.3002,32.1982,32.1982,103000.0
2012-01-06 12:40:00,34.73,34.76,34.68,34.68,66000.0,32.1982,32.226,32.1518,32.1518,66000.0
2012-01-06 12:45:00,34.68,34.7,34.63,34.64,77000.0,32.1518,32.1704,32.1055,32.1147,77000.0
2012-01-06 12:50:00,34.64,34.68,34.63,34.63,162000.0,32.1147,32.1518,32.1055,32.1055,162000.0
2012-01-06 12:55:00,34.63,34.63,34.58,34.6,147000.0,32.1055,32.1055,32.0591,32.0777,147000.0
2012-01-06 13:00:00,34.58,34.64,34.58,34.6,98000.0,32.0591,32.1147,32.0591,32.0777,98000.0
2012-01-06 13:05:00,34.6,34.61,34.58,34.6,86000.0,32.0777,32.0869,32.0591,32.0777,86000.0
2012-01-06 13:10:00,34.58,34.59,34.5,34.52,429000.0,32.0591,32.0684,31.9849,32.0035,429000.0
2012-01-06 13:15:00,34.52,34.53,34.48,34.48,111000.0,32.0035,32.0128,31.9664,31.9664,111000.0
2012-01-06 13:20:00,34.5,34.5,34.42,34.45,168000.0,31.9849,31.9849,31.9108,31.9386,168000.0
2012-01-06 13:25:00,34.45,34.48,34.43,34.46,102000.0,31.9386,31.9664,31.9201,31.9479,102000.0
2012-01-06 13:30:00,34.46,34.48,34.43,34.45,148000.0,31.9479,31.9664,31.9201,31.9386,148000.0
2012-01-06 13:35:00,34.45,34.45,34.42,34.44,120000.0,31.9386,31.9386,31.9108,31.9293,120000.0
2012-01-06 13:40:00,34.44,34.55,34.44,34.54,175000.0,31.9293,32.0313,31.9293,32.022,175000.0
2012-01-06 13:45:00,34.54,34.54,34.45,34.47,151000.0,32.022,32.022,31.9386,31.9571,151000.0
2012-01-06 13:50:00,34.47,34.55,34.46,34.52,137000.0,31.9571,32.0313,31.9479,32.0035,137000.0
2012-01-06 13:55:00,34.52,34.55,34.43,34.43,173000.0,32.0035,32.0313,31.9201,31.9201,173000.0
2012-01-06 14:00:00,34.44,34.44,34.4,34.42,108000.0,31.9293,31.9293,31.8922,31.9108,108000.0
2012-01-06 14:05:00,34.42,34.5,34.42,34.49,100000.0,31.9108,31.9849,31.9108,31.9757,100000.0
2012-01-06 14:10:00,34.51,34.51,34.46,34.46,81000.0,31.9942,31.9942,31.9479,31.9479,81000.0
2012-01-06 14:15:00,34.46,34.51,34.46,34.47,120000.0,31.9479,31.9942,31.9479,31.9571,120000.0
2012-01-06 14:20:00,34.47,34.58,34.47,34.58,155000.0,31.9571,32.0591,31.9571,32.0591,155000.0
2012-01-06 14:25:00,34.57,34.68,34.57,34.67,260000.0,32.0498,32.1518,32.0498,32.1426,260000.0
2012-01-06 14:30:00,34.68,34.83,34.67,34.69,234000.0,32.1518,32.2909,32.1426,32.1611,234000.0
2012-01-06 14:35:00,34.72,34.73,34.66,34.66,54000.0,32.1889,32.1982,32.1333,32.1333,54000.0
2012-01-06 14:40:00,34.66,34.7,34.63,34.63,120000.0,32.1333,32.1704,32.1055,32.1055,120000.0
2012-01-06 14:45:00,34.63,34.63,34.57,34.59,97000.0,32.1055,32.1055,32.0498,32.0684,97000.0
2012-01-06 14:50:00,34.61,34.67,34.57,34.65,83000.0,32.0869,32.1426,32.0498,32.124,83000.0
2012-01-06 14:55:00,34.66,34.66,34.59,34.6,74000.0,32.1333,32.1333,32.0684,32.0777,74000.0
2012-01-06 15:00:00,34.6,34.65,34.58,34.61,65000.0,32.0777,32.124,32.0591,32.0869,65000.0
2012-01-06 15:05:00,34.63,34.63,34.61,34.61,164000.0,32.1055,32.1055,32.0869,32.0869,164000.0
2012-01-06 15:10:00,34.62,34.62,34.6,34.6,93000.0,32.0962,32.0962,32.0777,32.0777,93000.0
2012-01-06 15:15:00,34.6,34.6,34.56,34.58,270000.0,32.0777,32.0777,32.0406,32.0591,270000.0
2012-01-06 15:20:00,34.59,34.62,34.57,34.61,132000.0,32.0684,32.0962,32.0498,32.0869,132000.0
2012-01-06 15:25:00,34.6,34.6,34.54,34.56,204000.0,32.0777,32.0777,32.022,32.0406,204000.0
2012-01-06 15:30:00,34.57,34.57,34.52,34.54,237000.0,32.0498,32.0498,32.0035,32.022,237000.0
2012-01-06 15:35:00,34.54,34.55,34.47,34.49,286000.0,32.022,32.0313,31.9571,31.9757,286000.0
2012-01-06 15:40:00,34.52,34.53,34.47,34.49,172000.0,32.0035,32.0128,31.9571,31.9757,172000.0
2012-01-06 15:45:00,34.48,34.48,34.42,34.44,615000.0,31.9664,31.9664,31.9108,31.9293,615000.0
2012-01-06 15:50:00,34.44,34.45,34.34,34.35,554000.0,31.9293,31.9386,31.8366,31.8459,554000.0
2012-01-06 15:55:00,34.35,34.39,34.22,34.29,1460000.0,31.8459,31.883,31.7254,31.7903,1460000.0
2012-01-09 09:30:00,34.49,34.49,34.3,34.36,379000.0,31.9757,31.9757,31.7995,31.8552,379000.0
2012-01-09 09:35:00,34.36,34.45,34.21,34.42,321000.0,31.8552,31.9386,31.7161,31.9108,321000.0
2012-01-09 09:40:00,34.39,34.56,34.38,34.41,348000.0,31.883,32.0406,31.8737,31.9015,348000.0
2012-01-09 09:45:00,34.41,34.45,34.31,34.39,177000.0,31.9015,31.9386,31.8088,31.883,177000.0
2012-01-09 09:50:00,34.39,34.46,34.33,34.4,170000.0,31.883,31.9479,31.8273,31.8922,170000.0
2012-01-09 09:55:00,34.4,34.44,34.35,34.44,102000.0,31.8922,31.9293,31.8459,31.9293,102000.0
2012-01-09 10:00:00,34.41,34.43,34.37,34.39,166000.0,31.9015,31.9201,31.8644,31.883,166000.0
2012-01-09 10:05:00,34.4,34.5,34.39,34.46,227000.0,31.8922,31.9849,31.883,31.9479,227000.0
2012-01-09 10:10:00,34.45,34.69,34.44,34.65,376000.0,31.9386,32.1611,31.9293,32.124,376000.0
2012-01-09 10:15:00,34.65,34.69,34.62,34.68,133000.0,32.124,32.1611,32.0962,32.1518,133000.0
2012-01-09 10:20:00,34.67,34.68,34.59,34.62,124000.0,32.1426,32.1518,32.0684,32.0962,124000.0
2012-01-09 10:25:00,34.6,34.78,34.6,34.73,233000.0,32.0777,32.2445,32.0777,32.1982,233000.0
2012-01-09 10:30:00,34.74,34.76,34.69,34.72,186000.0,32.2075,32.226,32.1611,32.1889,186000.0
2012-01-09 10:35:00,34.71,34.74,34.68,34.74,210000.0,32.1796,32.2075,32.1518,32.2075,210000.0
2012-01-09 10:40:00,34.74,34.74,34.69,34.69,89000.0,32.2075,32.2075,32.1611,32.1611,89000.0
2012-01-09 10:45:00,34.69,34.7,34.66,34.66,93000.0,32.1611,32.1704,32.1333,32.1333,93000.0
2012-01-09 10:50:00,34.67,34.7,34.59,34.59,266000.0,32.1426,32.1704,32.0684,32.0684,266000.0
2012-01-09 10:55:00,34.59,34.61,34.55,34.59,122000.0,32.0684,32.0869,32.0313,32.0684,122000.0
2012-01-09 11:00:00,34.6,34.61,34.55,34.56,112000.0,32.0777,32.0869,32.0313,32.0406,112000.0
2012-01-09 11:05:00,34.56,34.6,34.51,34.58,138000.0,32.0406,32.0777,31.9942,32.0591,138000.0
2012-01-09 11:10:00,34.58,34.6,34.54,34.58,156000.0,32.0591,32.0777,32.022,32.0591,156000.0
2012-01-09 11:15:00,34.58,34.59,34.51,34.58,101000.0,32.0591,32.0684,31.9942,32.0591,101000.0
2012-01-09 11:20:00,34.56,34.6,34.55,34.56,101000.0,32.0406,32.0777,32.0313,32.0406,101000.0
2012-01-09 11:25:00,34.56,34.6,34.55,34.59,140000.0,32.0406,32.0777,32.0313,32.0684,140000.0
2012-01-09 11:30:00,34.59,34.6,34.54,34.59,195000.0,32.0684,32.0777,32.022,32.0684,195000.0
2012-01-09 11:35:00,34.59,34.6,34.56,34.58,108000.0,32.0684,32.0777,32.0406,32.0591,108000.0
2012-01-09 11:40:00,34.57,34.6,34.56,34.58,175000.0,32.0498,32.0777,32.0406,32.0591,175000.0
2012-01-09 11:45:00,34.58,34.59,34.53,34.54,116000.0,32.0591,32.0684,32.0128,32.022,116000.0
2012-01-09 11:50:00,34.52,34.54,34.42,34.44,236000.0,32.0035,32.022,31.9108,31.9293,236000.0
2012-01-09 11:55:00,34.45,34.47,34.44,34.46,137000.0,31.9386,31.9571,31.9293,31.9479,137000.0
2012-01-09 12:00:00,34.46,34.47,34.44,34.44,108000.0,31.9479,31.9571,31.9293,31.9293,108000.0
2012-01-09 12:05:00,34.45,34.45,34.4,34.4,92000.0,31.9386,31.9386,31.8922,31.8922,92000.0
2012-01-09 12:10:00,34.4,34.4,34.37,34.38,73000.0,31.8922,31.8922,31.8644,31.8737,73000.0
2012-01-09 12:15:00,34.4,34.47,34.39,34.44,53000.0,31.8922,31.9571,31.883,31.9293,53000.0
2012-01-09 12:20:00,34.47,34.52,34.46,34.52,54000.0,31.9571,32.0035,31.9479,32.0035,54000.0
2012-01-09 12:25:00,34.52,34.68,34.52,34.55,164000.0,32.0035,32.1518,32.0035,32.0313,164000.0
2012-01-09 12:30:00,34.56,34.64,34.56,34.63,103000.0,32.0406,32.1147,32.0406,32.1055,103000.0
2012-01-09 12:35:00,34.61,34.64,34.48,34.49,150000.0,32.0869,32.1147,31.9664,31.9757,150000.0
2012-01-09 12:40:00,34.49,34.51,34.48,34.51,111000.0,31.9757,31.9942,31.9664,31.9942,111000.0
2012-01-09 12:45:00,34.52,34.58,34.52,34.54,54000.0,32.0035,32.0591,32.0035,32.022,54000.0
2012-01-09 12:50:00,34.53,34.57,34.52,34.57,75000.0,32.0128,32.0498,32.0035,32.0498,75000.0
2012-01-09 12:55:00,34.57,34.6,34.55,34.6,141000.0,32.0498,32.0777,32.0313,32.0777,141000.0
2012-01-09 13:00:00,34.59,34.61,34.51,34.51,116000.0,32.0684,32.0869,31.9942,31.9942,116000.0
2012-01-09 13:05:00,34.51,34.54,34.48,34.49,51000.0,31.9942,32.022,31.9664,31.9757,51000.0
2012-01-09 13:10:00,34.48,34.5,34.44,34.46,120000.0,31.9664,31.9849,31.9293,31.9479,120000.0
2012-01-09 13:15:00,34.46,34.46,34.42,34.42,77000.0,31.9479,31.9479,31.9108,31.9108,77000.0
2012-01-09 13:20:00,34.42,34.45,34.39,34.45,50000.0,31.9108,31.9386,31.883,31.9386,50000.0
2012-01-09 13:25:00,34.45,34.5,34.44,34.5,37000.0,31.9386,31.9849,31.9293,31.9849,37000.0
2012-01-09 13:30:00,34.48,34.5,34.46,34.47,47000.0,31.9664,31.9849,31.9479,31.9571,47000.0
2012-01-09 13:35:00,34.46,34.47,34.44,34.45,40000.0,31.9479,31.9571,31.9293,31.9386,40000.0
2012-01-09 13:40:00,34.46,34.47,34.41,34.45,157000.0,31.9479,31.9571,31.9015,31.9386,157000.0
2012-01-09 13:45:00,34.43,34.5,34.43,34.5,79000.0,31.9201,31.9849,31.9201,31.9849,79000.0
2012-01-09 13:50:00,34.48,34.48,34.4,34.43,69000.0,31.9664,31.9664,31.8922,31.9201,69000.0
2012-01-09 13:55:00,34.42,34.46,34.41,34.42,49000.0,31.9108,31.9479,31.9015,31.9108,49000.0
2012-01-09 14:00:00,34.43,34.47,34.41,34.45,64000.0,31.9201,31.9571,31.9015,31.9386,64000.0
2012-01-09 14:05:00,34.45,34.5,34.45,34.48,72000.0,31.9386,31.9849,31.9386,31.9664,72000.0
2012-01-09 14:10:00,34.49,34.49,34.43,34.44,47000.0,31.9757,31.9757,31.9201,31.9293,47000.0
2012-01-09 14:15:00,34.44,34.48,34.44,34.46,61000.0,31.9293,31.9664,31.9293,31.9479,61000.0
2012-01-09 14:20:00,34.48,34.48,34.45,34.48,18000.0,31.9664,31.9664,31.9386,31.9664,18000.0
2012-01-09 14:25:00,34.47,34.5,34.46,34.47,82000.0,31.9571,31.9849,31.9479,31.9571,82000.0
2012-01-09 14:30:00,34.48,34.5,34.48,34.49,87000.0,31.9664,31.9849,31.9664,31.9757,87000.0
2012-01-09 14:35:00,34.49,34.5,34.47,34.49,73000.0,31.9757,31.9849,31.9571,31.9757,73000.0
2012-01-09 14:40:00,34.48,34.55,34.48,34.55,104000.0,31.9664,32.0313,31.9664,32.0313,104000.0
2012-01-09 14:45:00,34.57,34.57,34.51,34.51,36000.0,32.0498,32.0498,31.9942,31.9942,36000.0
2012-01-09 14:50:00,34.54,34.57,34.53,34.53,67000.0,32.022,32.0498,32.0128,32.0128,67000.0
2012-01-09 14:55:00,34.51,34.53,34.48,34.53,51000.0,31.9942,32.0128,31.9664,32.0128,51000.0
2012-01-09 15:00:00,34.52,34.58,34.51,34.54,89000.0,32.0035,32.0591,31.9942,32.022,89000.0
2012-01-09 15:05:00,34.54,34.55,34.51,34.53,56000.0,32.022,32.0313,31.9942,32.0128,56000.0
2012-01-09 15:10:00,34.54,34.54,34.49,34.5,78000.0,32.022,32.022,31.9757,31.9849,78000.0
2012-01-09 15:15:00,34.52,34.53,34.48,34.49,98000.0,32.0035,32.0128,31.9664,31.9757,98000.0
2012-01-09 15:20:00,34.5,34.53,34.5,34.52,56000.0,31.9849,32.0128,31.9849,32.0035,56000.0
2012-01-09 15:25:00,34.5,34.55,34.49,34.55,108000.0,31.9849,32.0313,31.9757,32.0313,108000.0
2012-01-09 15:30:00,34.54,34.55,34.52,34.55,170000.0,32.022,32.0313,32.0035,32.0313,170000.0
2012-01-09 15:35:00,34.55,34.57,34.51,34.55,130000.0,32.0313,32.0498,31.9942,32.0313,130000.0
2012-01-09 15:40:00,34.55,34.6,34.55,34.57,198000.0,32.0313,32.0777,32.0313,32.0498,198000.0
2012-01-09 15:45:00,34.57,34.62,34.54,34.54,197000.0,32.0498,32.0962,32.022,32.022,197000.0
2012-01-09 15:50:00,34.54,34.58,34.52,34.53,208000.0,32.022,32.0591,32.0035,32.0128,208000.0
2012-01-09 15:55:00,34.53,34.59,34.52,34.56,494000.0,32.0128,32.0684,32.0035,32.0406,494000.0
2012-01-10 09:30:00,34.88,34.88,34.52,34.59,377000.0,32.3372,32.3372,32.0035,32.0684,377000.0
2012-01-10 09:35:00,34.59,34.85,34.54,34.84,317000.0,32.0684,32.3094,32.022,32.3002,317000.0
2012-01-10 09:40:00,34.84,34.85,34.74,34.79,176000.0,32.3002,32.3094,32.2075,32.2538,176000.0
2012-01-10 09:45:00,34.79,34.87,34.78,34.86,194000.0,32.2538,32.328,32.2445,32.3187,194000.0
2012-01-10 09:50:00,34.87,34.89,34.71,34.78,209000.0,32.328,32.3465,32.1796,32.2445,209000.0
2012-01-10 09:55:00,34.75,34.83,34.75,34.81,74000.0,32.2167,32.2909,32.2167,32.2724,74000.0
2012-01-10 10:00:00,34.8,35.01,34.8,35.01,272000.0,32.2631,32.4578,32.2631,32.4578,272000.0
2012-01-10 10:05:00,35.02,35.02,34.87,34.97,408000.0,32.467,32.467,32.328,32.4207,408000.0
2012-01-10 10:10:00,34.97,35.06,34.96,35.02,285000.0,32.4207,32.5041,32.4114,32.467,285000.0
2012-01-10 10:15:00,35.03,35.08,35.02,35.08,209000.0,32.4763,32.5227,32.467,32.5227,209000.0
2012-01-10 10:20:00,35.1,35.11,35.04,35.07,118000.0,32.5412,32.5505,32.4856,32.5134,118000.0
2012-01-10 10:25:00,35.08,35.13,35.05,35.09,93000.0,32.5227,32.569,32.4949,32.5319,93000.0
2012-01-10 10:30:00,35.09,35.1,34.99,35.0,174000.0,32.5319,32.5412,32.4392,32.4485,174000.0
2012-01-10 10:35:00,35.01,35.03,34.92,34.94,71000.0,32.4578,32.4763,32.3743,32.3929,71000.0
2012-01-10 10:40:00,34.93,34.99,34.93,34.99,31000.0,32.3836,32.4392,32.3836,32.4392,31000.0
2012-01-10 10:45:00,34.99,34.99,34.95,34.96,33000.0,32.4392,32.4392,32.4021,32.4114,33000.0
2012-01-10 10:50:00,34.98,35.0,34.97,34.97,65000.0,32.43,32.4485,32.4207,32.4207,65000.0
2012-01-10 10:55:00,34.97,35.0,34.96,35.0,124000.0,32.4207,32.4485,32.4114,32.4485,124000.0
2012-01-10 11:00:00,34.99,35.0,34.94,34.94,142000.0,32.4392,32.4485,32.3929,32.3929,142000.0
2012-01-10 11:05:00,34.94,35.0,34.94,34.99,64000.0,32.3929,32.4485,32.3929,32.4392,64000.0
2012-01-10 11:10:00,35.0,35.0,34.99,35.0,158000.0,32.4485,32.4485,32.4392,32.4485,158000.0
2012-01-10 11:15:00,34.99,35.0,34.98,34.99,52000.0,32.4392,32.4485,32.43,32.4392,52000.0
2012-01-10 11:20:00,34.99,35.0,34.98,34.99,45000.0,32.4392,32.4485,32.43,32.4392,45000.0
2012-01-10 11:25:00,34.99,35.05,34.98,35.05,136000.0,32.4392,32.4949,32.43,32.4949,136000.0
2012-01-10 11:30:00,35.05,35.07,35.03,35.07,76000.0,32.4949,32.5134,32.4763,32.5134,76000.0
2012-01-10 11:35:00,35.07,35.08,35.04,35.04,67000.0,32.5134,32.5227,32.4856,32.4856,67000.0
2012-01-10 11:40:00,35.05,35.05,35.02,35.02,81000.0,32.4949,32.4949,32.467,32.467,81000.0
2012-01-10 11:45:00,35.02,35.03,34.96,34.97,147000.0,32.467,32.4763,32.4114,32.4207,147000.0
2012-01-10 11:50:00,34.97,35.05,34.97,35.05,48000.0,32.4207,32.4949,32.4207,32.4949,48000.0
2012-01-10 11:55:00,35.04,35.05,35.01,35.03,81000.0,32.4856,32.4949,32.4578,32.4763,81000.0
2012-01-10 12:00:00,35.03,35.05,35.0,35.0,46000.0,32.4763,32.4949,32.4485,32.4485,46000.0
2012-01-10 12:05:00,35.01,35.04,35.0,35.04,110000.0,32.4578,32.4856,32.4485,32.4856,110000.0
2012-01-10 12:10:00,35.02,35.04,34.98,34.98,103000.0,32.467,32.4856,32.43,32.43,103000.0
2012-01-10 12:15:00,35.0,35.0,34.77,34.77,257000.0,32.4485,32.4485,32.2353,32.2353,257000.0
2012-01-10 12:20:00,34.79,34.84,34.73,34.82,101000.0,32.2538,32.3002,32.1982,32.2816,101000.0
2012-01-10 12:25:00,34.82,34.82,34.67,34.72,112000.0,32.2816,32.2816,32.1426,32.1889,112000.0
2012-01-10 12:30:00,34.74,34.83,34.74,34.83,45000.0,32.2075,32.2909,32.2075,32.2909,45000.0
2012-01-10 12:35:00,34.82,34.89,34.82,34.88,94000.0,32.2816,32.3465,32.2816,32.3372,94000.0
2012-01-10 12:40:00,34.89,34.94,34.89,34.94,49000.0,32.3465,32.3929,32.3465,32.3929,49000.0
2012-01-10 12:45:00,34.94,34.96,34.93,34.95,46000.0,32.3929,32.4114,32.3836,32.4021,46000.0
2012-01-10 12:50:00,34.96,34.97,34.94,34.95,104000.0,32.4114,32.4207,32.3929,32.4021,104000.0
2012-01-10 12:55:00,34.98,35.02,34.96,34.97,146000.0,32.43,32.467,32.4114,32.4207,146000.0
2012-01-10 13:00:00,34.96,34.98,34.94,34.94,95000.0,32.4114,32.43,32.3929,32.3929,95000.0
2012-01-10 13:05:00,34.94,34.96,34.88,34.88,54000.0,32.3929,32.4114,32.3372,32.3372,54000.0
2012-01-10 13:10:00,34.88,34.93,34.85,34.93,44000.0,32.3372,32.3836,32.3094,32.3836,44000.0
2012-01-10 13:15:00,34.93,34.94,34.9,34.92,76000.0,32.3836,32.3929,32.3558,32.3743,76000.0
2012-01-10 13:20:00,34.91,34.92,34.85,34.91,149000.0,32.3651,32.3743,32.3094,32.3651,149000.0
2012-01-10 13:25:00,34.91,34.91,34.88,34.88,64000.0,32.3651,32.3651,32.3372,32.3372,64000.0
2012-01-10 13:30:00,34.88,34.9,34.84,34.9,47000.0,32.3372,32.3558,32.3002,32.3558,47000.0
2012-01-10 13:35:00,34.9,34.91,34.85,34.85,38000.0,32.3558,32.3651,32.3094,32.3094,38000.0
2012-01-10 13:40:00,34.86,34.88,34.85,34.87,22000.0,32.3187,32.3372,32.3094,32.328,22000.0
2012-01-10 13:45:00,34.87,34.87,34.82,34.87,57000.0,32.328,32.328,32.2816,32.328,57000.0
2012-01-10 13:50:00,34.87,34.91,34.87,34.9,57000.0,32.328,32.3651,32.328,32.3558,57000.0
2012-01-10 13:55:00,34.91,34.92,34.87,34.91,46000.0,32.3651,32.3743,32.328,32.3651,46000.0
2012-01-10 14:00:00,34.92,34.94,34.89,34.93,36000.0,32.3743,32.3929,32.3465,32.3836,36000.0
2012-01-10 14:05:00,34.93,34.95,34.92,34.92,31000.0,32.3836,32.4021,32.3743,32.3743,31000.0
2012-01-10 14:10:00,34.92,34.94,34.91,34.93,88000.0,32.3743,32.3929,32.3651,32.3836,88000.0
2012-01-10 14:15:00,34.93,34.94,34.92,34.92,82000.0,32.3836,32.3929,32.3743,32.3743,82000.0
2012-01-10 14:20:00,34.92,34.93,34.91,34.92,83000.0,32.3743,32.3836,32.3651,32.3743,83000.0
2012-01-10 14:25:00,34.91,34.93,34.91,34.91,109000.0,32.3651,32.3836,32.3651,32.3651,109000.0
2012-01-10 14:30:00,34.91,34.91,34.87,34.9,143000.0,32.3651,32.3651,32.328,32.3558,143000.0
2012-01-10 14:35:00,34.9,34.95,34.88,34.93,92000.0,32.3558,32.4021,32.3372,32.3836,92000.0
2012-01-10 14:40:00,34.94,34.95,34.92,34.95,48000.0,32.3929,32.4021,32.3743,32.4021,48000.0
2012-01-10 14:45:00,34.96,34.96,34.93,34.93,66000.0,32.4114,32.4114,32.3836,32.3836,66000.0
2012-01-10 14:50:00,34.93,34.93,34.84,34.9,118000.0,32.3836,32.3836,32.3002,32.3558,118000.0
2012-01-10 14:55:00,34.88,34.95,34.88,34.95,38000.0,32.3372,32.4021,32.3372,32.4021,38000.0
2012-01-10 15:00:00,34.95,34.96,34.92,34.93,31000.0,32.4021,32.4114,32.3743,32.3836,31000.0
2012-01-10 15:05:00,34.92,34.94,34.89,34.89,53000.0,32.3743,32.3929,32.3465,32.3465,53000.0
2012-01-10 15:10:00,34.91,34.92,34.88,34.91,72000.0,32.3651,32.3743,32.3372,32.3651,72000.0
2012-01-10 15:15:00,34.91,34.92,34.86,34.87,129000.0,32.3651,32.3743,32.3187,32.328,129000.0
2012-01-10 15:20:00,34.87,34.89,34.86,34.88,80000.0,32.328,32.3465,32.3187,32.3372,80000.0
2012-01-10 15:25:00,34.87,34.88,34.85,34.85,73000.0,32.328,32.3372,32.3094,32.3094,73000.0
2012-01-10 15:30:00,34.85,34.87,34.84,34.87,150000.0,32.3094,32.328,32.3002,32.328,150000.0
2012-01-10 15:35:00,34.87,34.87,34.81,34.82,235000.0,32.328,32.328,32.2724,32.2816,235000.0
2012-01-10 15:40:00,34.81,34.84,34.79,34.82,123000.0,32.2724,32.3002,32.2538,32.2816,123000.0
2012-01-10 15:45:00,34.84,34.88,34.82,34.86,517000.0,32.3002,32.3372,32.2816,32.3187,517000.0
2012-01-10 15:50:00,34.86,34.88,34.78,34.82,343000.0,32.3187,32.3372,32.2445,32.2816,343000.0
2012-01-10 15:55:00,34.81,34.88,34.78,34.83,350000.0,32.2724,32.3372,32.2445,32.2909,350000.0
2012-01-11 09:30:00,34.0,34.23,33.91,34.2,1022000.0,31.5214,31.7346,31.438,31.7068,1022000.0
2012-01-11 09:35:00,34.17,34.48,34.16,34.4,685000.0,31.679,31.9664,31.6697,31.8922,685000.0
2012-01-11 09:40:00,34.41,34.56,34.31,34.5,516000.0,31.9015,32.0406,31.8088,31.9849,516000.0
2012-01-11 09:45:00,34.5,34.53,34.32,34.42,320000.0,31.9849,32.0128,31.8181,31.9108,320000.0
2012-01-11 09:50:00,34.42,34.46,34.25,34.26,228000.0,31.9108,31.9479,31.7532,31.7624,228000.0
2012-01-11 09:55:00,34.26,34.32,34.21,34.24,172000.0,31.7624,31.8181,31.7161,31.7439,172000.0
2012-01-11 10:00:00,34.26,34.29,34.21,34.27,191000.0,31.7624,31.7903,31.7161,31.7717,191000.0
2012-01-11 10:05:00,34.26,34.31,34.26,34.27,93000.0,31.7624,31.8088,31.7624,31.7717,93000.0
2012-01-11 10:10:00,34.29,34.3,34.27,34.28,77000.0,31.7903,31.7995,31.7717,31.781,77000.0
2012-01-11 10:15:00,34.29,34.29,34.21,34.23,225000.0,31.7903,31.7903,31.7161,31.7346,225000.0
2012-01-11 10:20:00,34.22,34.29,34.21,34.29,70000.0,31.7254,31.7903,31.7161,31.7903,70000.0
2012-01-11 10:25:00,34.28,34.28,34.16,34.18,134000.0,31.781,31.781,31.6697,31.6883,134000.0
2012-01-11 10:30:00,34.17,34.21,34.15,34.16,148000.0,31.679,31.7161,31.6605,31.6697,148000.0
2012-01-11 10:35:00,34.16,34.17,34.1,34.14,216000.0,31.6697,31.679,31.6141,31.6512,216000.0
2012-01-11 10:40:00,34.14,34.15,34.07,34.08,251000.0,31.6512,31.6605,31.5863,31.5956,251000.0
2012-01-11 10:45:00,34.06,34.09,34.04,34.07,146000.0,31.577,31.6048,31.5585,31.5863,146000.0
2012-01-11 10:50:00,34.07,34.14,34.07,34.13,80000.0,31.5863,31.6512,31.5863,31.6419,80000.0
2012-01-11 10:55:00,34.13,34.15,34.12,34.13,103000.0,31.6419,31.6605,31.6327,31.6419,103000.0
2012-01-11 11:00:00,34.14,34.15,34.04,34.06,216000.0,31.6512,31.6605,31.5585,31.577,216000.0
2012-01-11 11:05:00,34.07,34.07,34.02,34.06,102000.0,31.5863,31.5863,31.5399,31.577,102000.0
2012-01-11 11:10:00,34.05,34.06,34.01,34.01,57000.0,31.5678,31.577,31.5307,31.5307,57000.0
2012-01-11 11:15:00,34.02,34.11,34.02,34.08,194000.0,31.5399,31.6234,31.5399,31.5956,194000.0
2012-01-11 11:20:00,34.1,34.14,34.08,34.1,110000.0,31.6141,31.6512,31.5956,31.6141,110000.0
2012-01-11 11:25:00,34.11,34.11,34.03,34.03,393000.0,31.6234,31.6234,31.5492,31.5492,393000.0
2012-01-11 11:30:00,34.03,34.07,34.03,34.04,215000.0,31.5492,31.5863,31.5492,31.5585,215000.0
2012-01-11 11:35:00,34.05,34.05,34.02,34.04,105000.0,31.5678,31.5678,31.5399,31.5585,105000.0
2012-01-11 11:40:00,34.04,34.08,34.0,34.01,289000.0,31.5585,31.5956,31.5214,31.5307,289000.0
2012-01-11 11:45:00,34.01,34.02,33.99,34.0,257000.0,31.5307,31.5399,31.5121,31.5214,257000.0
2012-01-11 11:50:00,34.0,34.02,33.99,34.01,278000.0,31.5214,31.5399,31.5121,31.5307,278000.0
2012-01-11 11:55:00,34.0,34.01,33.99,34.0,297000.0,31.5214,31.5307,31.5121,31.5214,297000.0
2012-01-11 12:00:00,34.0,34.13,33.99,34.09,165000.0,31.5214,31.6419,31.5121,31.6048,165000.0
2012-01-11 12:05:00,34.1,34.1,34.05,34.09,61000.0,31.6141,31.6141,31.5678,31.6048,61000.0
2012-01-11 12:10:00,34.09,34.12,34.08,34.1,106000.0,31.6048,31.6327,31.5956,31.6141,106000.0
2012-01-11 12:15:00,34.1,34.11,34.06,34.11,62000.0,31.6141,31.6234,31.577,31.6234,62000.0
2012-01-11 12:20:00,34.1,34.1,34.04,34.04,41000.0,31.6141,31.6141,31.5585,31.5585,41000.0
2012-01-11 12:25:00,34.04,34.04,33.95,33.97,132000.0,31.5585,31.5585,31.475,31.4936,132000.0
2012-01-11 12:30:00,33.96,33.99,33.96,33.97,50000.0,31.4843,31.5121,31.4843,31.4936,50000.0
2012-01-11 12:35:00,33.98,34.0,33.96,33.98,61000.0,31.5029,31.5214,31.4843,31.5029,61000.0
2012-01-11 12:40:00,33.98,34.08,33.96,33.98,391000.0,31.5029,31.5956,31.4843,31.5029,391000.0
2012-01-11 12:45:00,33.99,34.04,33.99,34.03,72000.0,31.5121,31.5585,31.5121,31.5492,72000.0
2012-01-11 12:50:00,34.03,34.05,34.03,34.04,52000.0,31.5492,31.5678,31.5492,31.5585,52000.0
2012-01-11 12:55:00,34.04,34.06,34.03,34.04,37000.0,31.5585,31.577,31.5492,31.5585,37000.0
2012-01-11 13:00:00,34.04,34.05,34.02,34.04,105000.0,31.5585,31.5678,31.5399,31.5585,105000.0
2012-01-11 13:05:00,34.04,34.04,34.02,34.02,28000.0,31.5585,31.5585,31.5399,31.5399,28000.0
2012-01-11 13:10:00,34.03,34.04,34.0,34.01,78000.0,31.5492,31.5585,31.5214,31.5307,78000.0
2012-01-11 13:15:00,34.0,34.02,34.0,34.0,53000.0,31.5214,31.5399,31.5214,31.5214,53000.0
2012-01-11 13:20:00,34.0,34.01,33.99,34.0,83000.0,31.5214,31.5307,31.5121,31.5214,83000.0
2012-01-11 13:25:00,34.01,34.01,33.99,34.0,64000.0,31.5307,31.5307,31.5121,31.5214,64000.0
2012-01-11 13:30:00,34.01,34.01,33.99,34.0,74000.0,31.5307,31.5307,31.5121,31.5214,74000.0
2012-01-11 13:35:00,34.01,34.05,34.0,34.01,113000.0,31.5307,31.5678,31.5214,31.5307,113000.0
2012-01-11 13:40:00,34.02,34.03,33.99,33.99,80000.0,31.5399,31.5492,31.5121,31.5121,80000.0
2012-01-11 13:45:00,34.01,34.02,33.99,34.0,66000.0,31.5307,31.5399,31.5121,31.5214,66000.0
2012-01-11 13:50:00,34.0,34.02,33.99,34.01,73000.0,31.5214,31.5399,31.5121,31.5307,73000.0
2012-01-11 13:55:00,34.02,34.02,33.99,33.99,104000.0,31.5399,31.5399,31.5121,31.5121,104000.0
2012-01-11 14:00:00,34.0,34.11,33.99,34.1,170000.0,31.5214,31.6234,31.5121,31.6141,170000.0
2012-01-11 14:05:00,34.07,34.08,34.01,34.02,98000.0,31.5863,31.5956,31.5307,31.5399,98000.0
2012-01-11 14:10:00,34.01,34.04,34.0,34.01,54000.0,31.5307,31.5585,31.5214,31.5307,54000.0
2012-01-11 14:15:00,34.02,34.04,34.0,34.02,53000.0,31.5399,31.5585,31.5214,31.5399,53000.0
2012-01-11 14:20:00,34.01,34.01,33.96,34.0,180000.0,31.5307,31.5307,31.4843,31.5214,180000.0
2012-01-11 14:25:00,34.0,34.04,33.99,34.02,68000.0,31.5214,31.5585,31.5121,31.5399,68000.0
2012-01-11 14:30:00,34.01,34.05,34.0,34.04,98000.0,31.5307,31.5678,31.5214,31.5585,98000.0
2012-01-11 14:35:00,34.04,34.08,34.02,34.07,112000.0,31.5585,31.5956,31.5399,31.5863,112000.0
2012-01-11 14:40:00,34.05,34.07,34.04,34.05,58000.0,31.5678,31.5863,31.5585,31.5678,58000.0
2012-01-11 14:45:00,34.06,34.08,34.01,34.03,80000.0,31.577,31.5956,31.5307,31.5492,80000.0
2012-01-11 14:50:00,34.04,34.04,34.0,34.02,75000.0,31.5585,31.5585,31.5214,31.5399,75000.0
2012-01-11 14:55:00,34.02,34.14,34.01,34.14,182000.0,31.5399,31.6512,31.5307,31.6512,182000.0
2012-01-11 15:00:00,34.14,34.15,34.06,34.06,110000.0,31.6512,31.6605,31.577,31.577,110000.0
2012-01-11 15:05:00,34.06,34.12,34.06,34.08,80000.0,31.577,31.6327,31.577,31.5956,80000.0
2012-01-11 15:10:00,34.08,34.1,34.06,34.09,70000.0,31.5956,31.6141,31.577,31.6048,70000.0
2012-01-11 15:15:00,34.08,34.08,34.03,34.04,102000.0,31.5956,31.5956,31.5492,31.5585,102000.0
2012-01-11 15:20:00,34.02,34.09,34.02,34.09,120000.0,31.5399,31.6048,31.5399,31.6048,120000.0
2012-01-11 15:25:00,34.1,34.16,34.09,34.14,181000.0,31.6141,31.6697,31.6048,31.6512,181000.0
2012-01-11 15:30:00,34.15,34.17,34.13,34.14,221000.0,31.6605,31.679,31.6419,31.6512,221000.0
2012-01-11 15:35:00,34.14,34.17,34.14,34.15,233000.0,31.6512,31.679,31.6512,31.6605,233000.0
2012-01-11 15:40:00,34.15,34.16,34.12,34.12,211000.0,31.6605,31.6697,31.6327,31.6327,211000.0
2012-01-11 15:45:00,34.12,34.15,34.11,34.12,323000.0,31.6327,31.6605,31.6234,31.6327,323000.0
2012-01-11 15:50:00,34.12,34.18,34.11,34.17,345000.0,31.6327,31.6883,31.6234,31.679,345000.0
2012-01-11 15:55:00,34.17,34.24,34.09,34.1,968000.0,31.679,31.7439,31.6048,31.6141,968000.0
2012-01-12 09:30:00,34.15,34.25,34.05,34.1,360000.0,31.6605,31.7532,31.5678,31.6141,360000.0
2012-01-12 09:35:00,34.11,34.3,34.08,34.28,272000.0,31.6234,31.7995,31.5956,31.781,272000.0
2012-01-12 09:40:00,34.26,34.28,34.18,34.22,334000.0,31.7624,31.781,31.6883,31.7254,334000.0
2012-01-12 09:45:00,34.22,34.33,34.18,34.27,379000.0,31.7254,31.8273,31.6883,31.7717,379000.0
2012-01-12 09:50:00,34.27,34.27,34.19,34.2,165000.0,31.7717,31.7717,31.6975,31.7068,165000.0
2012-01-12 09:55:00,34.21,34.24,34.18,34.21,141000.0,31.7161,31.7439,31.6883,31.7161,141000.0
2012-01-12 10:00:00,34.23,34.24,34.1,34.11,211000.0,31.7346,31.7439,31.6141,31.6234,211000.0
2012-01-12 10:05:00,34.16,34.23,34.06,34.08,170000.0,31.6697,31.7346,31.577,31.5956,170000.0
2012-01-12 10:10:00,34.08,34.12,34.02,34.07,295000.0,31.5956,31.6327,31.5399,31.5863,295000.0
2012-01-12 10:15:00,34.06,34.12,33.96,33.98,430000.0,31.577,31.6327,31.4843,31.5029,430000.0
2012-01-12 10:20:00,33.97,34.08,33.97,34.05,333000.0,31.4936,31.5956,31.4936,31.5678,333000.0
2012-01-12 10:25:00,34.06,34.2,34.05,34.19,186000.0,31.577,31.7068,31.5678,31.6975,186000.0
2012-01-12 10:30:00,34.18,34.21,34.17,34.21,239000.0,31.6883,31.7161,31.679,31.7161,239000.0
2012-01-12 10:35:00,34.19,34.2,34.1,34.11,161000.0,31.6975,31.7068,31.6141,31.6234,161000.0
2012-01-12 10:40:00,34.11,34.12,34.08,34.12,229000.0,31.6234,31.6327,31.5956,31.6327,229000.0
2012-01-12 10:45:00,34.11,34.21,34.11,34.18,156000.0,31.6234,31.7161,31.6234,31.6883,156000.0
2012-01-12 10:50:00,34.17,34.18,34.11,34.18,117000.0,31.679,31.6883,31.6234,31.6883,117000.0
2012-01-12 10:55:00,34.17,34.2,34.15,34.15,93000.0,31.679,31.7068,31.6605,31.6605,93000.0
2012-01-12 11:00:00,34.15,34.2,34.15,34.2,64000.0,31.6605,31.7068,31.6605,31.7068,64000.0
2012-01-12 11:05:00,34.19,34.3,34.18,34.29,223000.0,31.6975,31.7995,31.6883,31.7903,223000.0
2012-01-12 11:10:00,34.3,34.33,34.28,34.32,229000.0,31.7995,31.8273,31.781,31.8181,229000.0
2012-01-12 11:15:00,34.31,34.4,34.3,34.39,194000.0,31.8088,31.8922,31.7995,31.883,194000.0
2012-01-12 11:20:00,34.38,34.4,34.33,34.34,130000.0,31.8737,31.8922,31.8273,31.8366,130000.0
2012-01-12 11:25:00,34.33,34.4,34.31,34.34,160000.0,31.8273,31.8922,31.8088,31.8366,160000.0
2012-01-12 11:30:00,34.33,34.33,34.28,34.3,48000.0,31.8273,31.8273,31.781,31.7995,48000.0
2012-01-12 11:35:00,34.31,34.33,34.29,34.31,47000.0,31.8088,31.8273,31.7903,31.8088,47000.0
2012-01-12 11:40:00,34.29,34.3,34.27,34.29,117000.0,31.7903,31.7995,31.7717,31.7903,117000.0
2012-01-12 11:45:00,34.29,34.29,34.17,34.18,526000.0,31.7903,31.7903,31.679,31.6883,526000.0
2012-01-12 11:50:00,34.18,34.19,34.13,34.14,260000.0,31.6883,31.6975,31.6419,31.6512,260000.0
2012-01-12 11:55:00,34.14,34.2,34.13,34.19,93000.0,31.6512,31.7068,31.6419,31.6975,93000.0
2012-01-12 12:00:00,34.19,34.2,34.15,34.19,138000.0,31.6975,31.7068,31.6605,31.6975,138000.0
2012-01-12 12:05:00,34.19,34.23,34.18,34.22,204000.0,31.6975,31.7346,31.6883,31.7254,204000.0
2012-01-12 12:10:00,34.21,34.23,34.19,34.22,148000.0,31.7161,31.7346,31.6975,31.7254,148000.0
2012-01-12 12:15:00,34.22,34.28,34.21,34.28,83000.0,31.7254,31.781,31.7161,31.781,83000.0
2012-01-12 12:20:00,34.28,34.3,34.26,34.28,51000.0,31.781,31.7995,31.7624,31.781,51000.0
2012-01-12 12:25:00,34.27,34.29,34.26,34.28,77000.0,31.7717,31.7903,31.7624,31.781,77000.0
2012-01-12 12:30:00,34.27,34.29,34.27,34.29,21000.0,31.7717,31.7903,31.7717,31.7903,21000.0
2012-01-12 12:35:00,34.28,34.29,34.25,34.29,35000.0,31.781,31.7903,31.7532,31.7903,35000.0
2012-01-12 12:40:00,34.26,34.33,34.26,34.33,47000.0,31.7624,31.8273,31.7624,31.8273,47000.0
2012-01-12 12:45:00,34.33,34.34,34.31,34.34,34000.0,31.8273,31.8366,31.8088,31.8366,34000.0
2012-01-12 12:50:00,34.34,34.39,34.34,34.39,77000.0,31.8366,31.883,31.8366,31.883,77000.0
2012-01-12 12:55:00,34.37,34.46,34.37,34.44,85000.0,31.8644,31.9479,31.8644,31.9293,85000.0
2012-01-12 13:00:00,34.43,34.48,34.42,34.44,135000.0,31.9201,31.9664,31.9108,31.9293,135000.0
2012-01-12 13:05:00,34.44,34.45,34.44,34.45,5000.0,31.9293,31.9386,31.9293,31.9386,5000.0
2012-01-12 13:10:00,34.43,34.43,34.36,34.39,56000.0,31.9201,31.9201,31.8552,31.883,56000.0
2012-01-12 13:15:00,34.39,34.41,34.38,34.4,36000.0,31.883,31.9015,31.8737,31.8922,36000.0
2012-01-12 13:20:00,34.39,34.4,34.38,34.38,70000.0,31.883,31.8922,31.8737,31.8737,70000.0
2012-01-12 13:25:00,34.38,34.41,34.38,34.41,166000.0,31.8737,31.9015,31.8737,31.9015,166000.0
2012-01-12 13:30:00,34.4,34.41,34.4,34.4,23000.0,31.8922,31.9015,31.8922,31.8922,23000.0
2012-01-12 13:35:00,34.4,34.41,34.35,34.36,227000.0,31.8922,31.9015,31.8459,31.8552,227000.0
2012-01-12 13:40:00,34.36,34.39,34.35,34.37,119000.0,31.8552,31.883,31.8459,31.8644,119000.0
2012-01-12 13:45:00,34.38,34.4,34.37,34.38,73000.0,31.8737,31.8922,31.8644,31.8737,73000.0
2012-01-12 13:50:00,34.4,34.4,34.37,34.37,35000.0,31.8922,31.8922,31.8644,31.8644,35000.0
2012-01-12 13:55:00,34.38,34.46,34.37,34.46,75000.0,31.8737,31.9479,31.8644,31.9479,75000.0
2012-01-12 14:00:00,34.45,34.49,34.44,34.49,52000.0,31.9386,31.9757,31.9293,31.9757,52000.0
2012-01-12 14:05:00,34.48,34.48,34.45,34.45,43000.0,31.9664,31.9664,31.9386,31.9386,43000.0
2012-01-12 14:10:00,34.47,34.48,34.45,34.47,55000.0,31.9571,31.9664,31.9386,31.9571,55000.0
2012-01-12 14:15:00,34.46,34.48,34.43,34.46,87000.0,31.9479,31.9664,31.9201,31.9479,87000.0
2012-01-12 14:20:00,34.47,34.49,34.43,34.46,83000.0,31.9571,31.9757,31.9201,31.9479,83000.0
2012-01-12 14:25:00,34.45,34.46,34.43,34.45,36000.0,31.9386,31.9479,31.9201,31.9386,36000.0
2012-01-12 14:30:00,34.44,34.47,34.44,34.45,110000.0,31.9293,31.9571,31.9293,31.9386,110000.0
2012-01-12 14:35:00,34.45,34.47,34.45,34.45,70000.0,31.9386,31.9571,31.9386,31.9386,70000.0
2012-01-12 14:40:00,34.43,34.45,34.4,34.4,168000.0,31.9201,31.9386,31.8922,31.8922,168000.0
2012-01-12 14:45:00,34.41,34.42,34.33,34.35,173000.0,31.9015,31.9108,31.8273,31.8459,173000.0
2012-01-12 14:50:00,34.35,34.38,34.35,34.37,46000.0,31.8459,31.8737,31.8459,31.8644,46000.0
2012-01-12 14:55:00,34.36,34.38,34.35,34.38,50000.0,31.8552,31.8737,31.8459,31.8737,50000.0
2012-01-12 15:00:00,34.37,34.38,34.29,34.33,123000.0,31.8644,31.8737,31.7903,31.8273,123000.0
2012-01-12 15:05:00,34.35,34.37,34.33,34.34,19000.0,31.8459,31.8644,31.8273,31.8366,19000.0
2012-01-12 15:10:00,34.34,34.37,34.32,34.36,62000.0,31.8366,31.8644,31.8181,31.8552,62000.0
2012-01-12 15:15:00,34.37,34.42,34.35,34.4,144000.0,31.8644,31.9108,31.8459,31.8922,144000.0
2012-01-12 15:20:00,34.39,34.4,34.35,34.35,93000.0,31.883,31.8922,31.8459,31.8459,93000.0
2012-01-12 15:25:00,34.33,34.38,34.33,34.35,39000.0,31.8273,31.8737,31.8273,31.8459,39000.0
2012-01-12 15:30:00,34.34,34.37,34.31,34.34,75000.0,31.8366,31.8644,31.8088,31.8366,75000.0
2012-01-12 15:35:00,34.34,34.34,34.28,34.3,164000.0,31.8366,31.8366,31.781,31.7995,164000.0
2012-01-12 15:40:00,34.3,34.32,34.29,34.32,154000.0,31.7995,31.8181,31.7903,31.8181,154000.0
2012-01-12 15:45:00,34.32,34.33,34.28,34.31,205000.0,31.8181,31.8273,31.781,31.8088,205000.0
2012-01-12 15:50:00,34.31,34.35,34.3,34.32,185000.0,31.8088,31.8459,31.7995,31.8181,185000.0
2012-01-12 15:55:00,34.33,34.35,34.31,34.33,410000.0,31.8273,31.8459,31.8088,31.8273,410000.0
2012-01-13 09:30:00,34.16,34.6,34.16,34.44,811000.0,31.6697,32.0777,31.6697,31.9293,811000.0
2012-01-13 09:35:00,34.45,34.47,34.11,34.12,382000.0,31.9386,31.9571,31.6234,31.6327,382000.0
2012-01-13 09:40:00,34.12,34.28,34.11,34.19,265000.0,31.6327,31.781,31.6234,31.6975,265000.0
2012-01-13 09:45:00,34.21,34.3,34.15,34.2,263000.0,31.7161,31.7995,31.6605,31.7068,263000.0
2012-01-13 09:50:00,34.18,34.3,34.17,34.23,224000.0,31.6883,31.7995,31.679,31.7346,224000.0
2012-01-13 09:55:00,34.23,34.27,34.16,34.16,74000.0,31.7346,31.7717,31.6697,31.6697,74000.0
2012-01-13 10:00:00,34.17,34.2,33.97,34.0,310000.0,31.679,31.7068,31.4936,31.5214,310000.0
2012-01-13 10:05:00,34.0,34.06,33.98,34.02,70000.0,31.5214,31.577,31.5029,31.5399,70000.0
2012-01-13 10:10:00,34.03,34.06,33.99,34.01,175000.0,31.5492,31.577,31.5121,31.5307,175000.0
2012-01-13 10:15:00,34.01,34.07,33.99,33.99,189000.0,31.5307,31.5863,31.5121,31.5121,189000.0
2012-01-13 10:20:00,34.01,34.01,33.91,33.91,335000.0,31.5307,31.5307,31.438,31.438,335000.0
2012-01-13 10:25:00,33.91,33.97,33.73,33.95,526000.0,31.438,31.4936,31.2711,31.475,526000.0
2012-01-13 10:30:00,33.95,33.98,33.91,33.92,110000.0,31.475,31.5029,31.438,31.4472,110000.0
2012-01-13 10:35:00,33.92,33.97,33.89,33.96,71000.0,31.4472,31.4936,31.4194,31.4843,71000.0
2012-01-13 10:40:00,33.96,34.01,33.95,33.95,71000.0,31.4843,31.5307,31.475,31.475,71000.0
2012-01-13 10:45:00,33.97,34.06,33.97,34.03,188000.0,31.4936,31.577,31.4936,31.5492,188000.0
2012-01-13 10:50:00,34.05,34.1,34.03,34.07,109000.0,31.5678,31.6141,31.5492,31.5863,109000.0
2012-01-13 10:55:00,34.1,34.1,34.05,34.05,166000.0,31.6141,31.6141,31.5678,31.5678,166000.0
2012-01-13 11:00:00,34.05,34.06,34.0,34.03,101000.0,31.5678,31.577,31.5214,31.5492,101000.0
2012-01-13 11:05:00,34.02,34.1,34.02,34.06,174000.0,31.5399,31.6141,31.5399,31.577,174000.0
2012-01-13 11:10:00,34.06,34.06,33.96,34.01,133000.0,31.577,31.577,31.4843,31.5307,133000.0
2012-01-13 11:15:00,34.01,34.06,34.0,34.02,105000.0,31.5307,31.577,31.5214,31.5399,105000.0
2012-01-13 11:20:00,34.02,34.08,34.0,34.02,83000.0,31.5399,31.5956,31.5214,31.5399,83000.0
2012-01-13 11:25:00,34.01,34.05,34.01,34.05,65000.0,31.5307,31.5678,31.5307,31.5678,65000.0
2012-01-13 11:30:00,34.04,34.06,34.01,34.02,73000.0,31.5585,31.577,31.5307,31.5399,73000.0
2012-01-13 11:35:00,34.05,34.06,34.01,34.03,153000.0,31.5678,31.577,31.5307,31.5492,153000.0
2012-01-13 11:40:00,34.03,34.06,34.01,34.03,114000.0,31.5492,31.577,31.5307,31.5492,114000.0
2012-01-13 11:45:00,34.04,34.05,34.0,34.0,31000.0,31.5585,31.5678,31.5214,31.5214,31000.0
2012-01-13 11:50:00,34.0,34.05,34.0,34.02,80000.0,31.5214,31.5678,31.5214,31.5399,80000.0
2012-01-13 11:55:00,34.0,34.05,33.98,34.03,73000.0,31.5214,31.5678,31.5029,31.5492,73000.0
2012-01-13 12:00:00,34.0,34.01,33.97,34.0,60000.0,31.5214,31.5307,31.4936,31.5214,60000.0
2012-01-13 12:05:00,34.0,34.02,33.99,33.99,32000.0,31.5214,31.5399,31.5121,31.5121,32000.0
2012-01-13 12:10:00,34.01,34.01,33.96,33.98,157000.0,31.5307,31.5307,31.4843,31.5029,157000.0
2012-01-13 12:15:00,33.98,34.01,33.98,34.0,55000.0,31.5029,31.5307,31.5029,31.5214,55000.0
2012-01-13 12:20:00,34.0,34.03,34.0,34.01,47000.0,31.5214,31.5492,31.5214,31.5307,47000.0
2012-01-13 12:25:00,34.0,34.03,33.99,33.99,22000.0,31.5214,31.5492,31.5121,31.5121,22000.0
2012-01-13 12:30:00,33.98,34.0,33.97,33.98,43000.0,31.5029,31.5214,31.4936,31.5029,43000.0
2012-01-13 12:35:00,33.98,33.99,33.95,33.96,121000.0,31.5029,31.5121,31.475,31.4843,121000.0
2012-01-13 12:40:00,33.96,33.97,33.95,33.96,26000.0,31.4843,31.4936,31.475,31.4843,26000.0
2012-01-13 12:45:00,33.96,33.97,33.95,33.96,34000.0,31.4843,31.4936,31.475,31.4843,34000.0
2012-01-13 12:50:00,33.95,34.0,33.95,34.0,82000.0,31.475,31.5214,31.475,31.5214,82000.0
2012-01-13 12:55:00,34.01,34.05,34.0,34.04,74000.0,31.5307,31.5678,31.5214,31.5585,74000.0
2012-01-13 13:00:00,34.02,34.02,33.96,33.96,34000.0,31.5399,31.5399,31.4843,31.4843,34000.0
2012-01-13 13:05:00,33.97,33.97,33.92,33.93,90000.0,31.4936,31.4936,31.4472,31.4565,90000.0
2012-01-13 13:10:00,33.91,33.96,33.91,33.95,22000.0,31.438,31.4843,31.438,31.475,22000.0
2012-01-13 13:15:00,33.92,33.99,33.9,33.99,38000.0,31.4472,31.5121,31.4287,31.5121,38000.0
2012-01-13 13:20:00,33.96,33.99,33.95,33.95,19000.0,31.4843,31.5121,31.475,31.475,19000.0
2012-01-13 13:25:00,33.96,34.0,33.96,33.99,21000.0,31.4843,31.5214,31.4843,31.5121,21000.0
2012-01-13 13:30:00,34.0,34.0,33.95,33.98,57000.0,31.5214,31.5214,31.475,31.5029,57000.0
2012-01-13 13:35:00,33.98,33.98,33.91,33.94,237000.0,31.5029,31.5029,31.438,31.4658,237000.0
2012-01-13 13:40:00,33.93,33.93,33.84,33.86,212000.0,31.4565,31.4565,31.3731,31.3916,212000.0
2012-01-13 13:45:00,33.86,33.86,33.82,33.84,208000.0,31.3916,31.3916,31.3545,31.3731,208000.0
2012-01-13 13:50:00,33.85,33.95,33.84,33.92,296000.0,31.3823,31.475,31.3731,31.4472,296000.0
2012-01-13 13:55:00,33.91,33.91,33.87,33.9,102000.0,31.438,31.438,31.4009,31.4287,102000.0
2012-01-13 14:00:00,33.9,33.92,33.88,33.9,620000.0,31.4287,31.4472,31.4101,31.4287,620000.0
2012-01-13 14:05:00,33.9,33.9,33.85,33.85,56000.0,31.4287,31.4287,31.3823,31.3823,56000.0
2012-01-13 14:10:00,33.86,33.87,33.84,33.85,82000.0,31.3916,31.4009,31.3731,31.3823,82000.0
2012-01-13 14:15:00,33.86,33.94,33.85,33.94,47000.0,31.3916,31.4658,31.3823,31.4658,47000.0
2012-01-13 14:20:00,33.94,33.94,33.9,33.91,42000.0,31.4658,31.4658,31.4287,31.438,42000.0
2012-01-13 14:25:00,33.92,33.92,33.87,33.89,81000.0,31.4472,31.4472,31.4009,31.4194,81000.0
2012-01-13 14:30:00,33.9,33.91,33.88,33.91,63000.0,31.4287,31.438,31.4101,31.438,63000.0
2012-01-13 14:35:00,33.89,33.92,33.86,33.89,164000.0,31.4194,31.4472,31.3916,31.4194,164000.0
2012-01-13 14:40:00,33.89,33.9,33.85,33.86,46000.0,31.4194,31.4287,31.3823,31.3916,46000.0
2012-01-13 14:45:00,33.86,33.87,33.85,33.85,59000.0,31.3916,31.4009,31.3823,31.3823,59000.0
2012-01-13 14:50:00,33.85,33.86,33.83,33.84,59000.0,31.3823,31.3916,31.3638,31.3731,59000.0
2012-01-13 14:55:00,33.84,33.9,33.83,33.87,114000.0,31.3731,31.4287,31.3638,31.4009,114000.0
2012-01-13 15:00:00,33.86,33.89,33.84,33.87,115000.0,31.3916,31.4194,31.3731,31.4009,115000.0
2012-01-13 15:05:00,33.87,33.93,33.86,33.93,125000.0,31.4009,31.4565,31.3916,31.4565,125000.0
2012-01-13 15:10:00,33.92,33.95,33.89,33.91,62000.0,31.4472,31.475,31.4194,31.438,62000.0
2012-01-13 15:15:00,33.91,33.95,33.9,33.9,76000.0,31.438,31.475,31.4287,31.4287,76000.0
2012-01-13 15:20:00,33.89,33.92,33.88,33.92,48000.0,31.4194,31.4472,31.4101,31.4472,48000.0
2012-01-13 15:25:00,33.9,33.94,33.89,33.91,72000.0,31.4287,31.4658,31.4194,31.438,72000.0
2012-01-13 15:30:00,33.91,33.92,33.89,33.9,73000.0,31.438,31.4472,31.4194,31.4287,73000.0
2012-01-13 15:35:00,33.92,33.94,33.9,33.91,196000.0,31.4472,31.4658,31.4287,31.438,196000.0
2012-01-13 15:40:00,33.91,33.91,33.85,33.87,246000.0,31.438,31.438,31.3823,31.4009,246000.0
2012-01-13 15:45:00,33.89,33.95,33.88,33.91,231000.0,31.4194,31.475,31.4101,31.438,231000.0
2012-01-13 15:50:00,33.9,33.91,33.89,33.9,168000.0,31.4287,31.438,31.4194,31.4287,168000.0
2012-01-13 15:55:00,33.91,33.91,33.83,33.91,856000.0,31.438,31.438,31.3638,31.438,856000.0
2012-01-17 09:30:00,34.11,34.15,34.05,34.09,326000.0,31.6234,31.6605,31.5678,31.6048,326000.0
2012-01-17 09:35:00,34.09,34.23,34.08,34.22,242000.0,31.6048,31.7346,31.5956,31.7254,242000.0
2012-01-17 09:40:00,34.22,34.39,34.18,34.39,242000.0,31.7254,31.883,31.6883,31.883,242000.0
2012-01-17 09:45:00,34.35,34.5,34.35,34.45,340000.0,31.8459,31.9849,31.8459,31.9386,340000.0
2012-01-17 09:50:00,34.46,34.59,34.46,34.59,278000.0,31.9479,32.0684,31.9479,32.0684,278000.0
2012-01-17 09:55:00,34.57,34.57,34.52,34.55,60000.0,32.0498,32.0498,32.0035,32.0313,60000.0
2012-01-17 10:00:00,34.54,34.54,34.31,34.39,238000.0,32.022,32.022,31.8088,31.883,238000.0
2012-01-17 10:05:00,34.39,34.5,34.33,34.48,134000.0,31.883,31.9849,31.8273,31.9664,134000.0
2012-01-17 10:10:00,34.47,34.48,34.44,34.48,58000.0,31.9571,31.9664,31.9293,31.9664,58000.0
2012-01-17 10:15:00,34.46,34.49,34.46,34.47,202000.0,31.9479,31.9757,31.9479,31.9571,202000.0
2012-01-17 10:20:00,34.47,34.49,34.39,34.41,278000.0,31.9571,31.9757,31.883,31.9015,278000.0
2012-01-17 10:25:00,34.44,34.44,34.39,34.4,32000.0,31.9293,31.9293,31.883,31.8922,32000.0
2012-01-17 10:30:00,34.4,34.44,34.39,34.44,30000.0,31.8922,31.9293,31.883,31.9293,30000.0
2012-01-17 10:35:00,34.42,34.45,34.42,34.45,65000.0,31.9108,31.9386,31.9108,31.9386,65000.0
2012-01-17 10:40:00,34.45,34.46,34.42,34.44,54000.0,31.9386,31.9479,31.9108,31.9293,54000.0
2012-01-17 10:45:00,34.46,34.49,34.44,34.47,63000.0,31.9479,31.9757,31.9293,31.9571,63000.0
2012-01-17 10:50:00,34.47,34.48,34.43,34.46,132000.0,31.9571,31.9664,31.9201,31.9479,132000.0
2012-01-17 10:55:00,34.47,34.49,34.43,34.48,140000.0,31.9571,31.9757,31.9201,31.9664,140000.0
2012-01-17 11:00:00,34.48,34.51,34.39,34.43,246000.0,31.9664,31.9942,31.883,31.9201,246000.0
2012-01-17 11:05:00,34.43,34.49,34.4,34.49,56000.0,31.9201,31.9757,31.8922,31.9757,56000.0
2012-01-17 11:10:00,34.49,34.53,34.43,34.53,240000.0,31.9757,32.0128,31.9201,32.0128,240000.0
2012-01-17 11:15:00,34.53,34.55,34.49,34.49,201000.0,32.0128,32.0313,31.9757,31.9757,201000.0
2012-01-17 11:20:00,34.5,34.54,34.5,34.54,98000.0,31.9849,32.022,31.9849,32.022,98000.0
2012-01-17 11:25:00,34.54,34.57,34.54,34.55,55000.0,32.022,32.0498,32.022,32.0313,55000.0
2012-01-17 11:30:00,34.57,34.64,34.57,34.61,178000.0,32.0498,32.1147,32.0498,32.0869,178000.0
2012-01-17 11:35:00,34.61,34.61,34.58,34.59,76000.0,32.0869,32.0869,32.0591,32.0684,76000.0
2012-01-17 11:40:00,34.59,34.6,34.54,34.56,64000.0,32.0684,32.0777,32.022,32.0406,64000.0
2012-01-17 11:45:00,34.56,34.57,34.55,34.57,61000.0,32.0406,32.0498,32.0313,32.0498,61000.0
2012-01-17 11:50:00,34.57,34.57,34.51,34.51,89000.0,32.0498,32.0498,31.9942,31.9942,89000.0
2012-01-17 11:55:00,34.51,34.52,34.48,34.49,51000.0,31.9942,32.0035,31.9664,31.9757,51000.0
2012-01-17 12:00:00,34.51,34.54,34.49,34.53,42000.0,31.9942,32.022,31.9757,32.0128,42000.0
2012-01-17 12:05:00,34.53,34.56,34.53,34.55,28000.0,32.0128,32.0406,32.0128,32.0313,28000.0
2012-01-17 12:10:00,34.55,34.6,34.55,34.58,74000.0,32.0313,32.0777,32.0313,32.0591,74000.0
2012-01-17 12:15:00,34.57,34.61,34.57,34.59,65000.0,32.0498,32.0869,32.0498,32.0684,65000.0
2012-01-17 12:20:00,34.59,34.59,34.5,34.5,44000.0,32.0684,32.0684,31.9849,31.9849,44000.0
2012-01-17 12:25:00,34.49,34.57,34.48,34.57,38000.0,31.9757,32.0498,31.9664,32.0498,38000.0
2012-01-17 12:30:00,34.57,34.59,34.53,34.54,29000.0,32.0498,32.0684,32.0128,32.022,29000.0
2012-01-17 12:35:00,34.52,34.54,34.49,34.52,41000.0,32.0035,32.022,31.9757,32.0035,41000.0
2012-01-17 12:40:00,34.54,34.58,34.53,34.57,28000.0,32.022,32.0591,32.0128,32.0498,28000.0
2012-01-17 12:45:00,34.56,34.58,34.55,34.57,97000.0,32.0406,32.0591,32.0313,32.0498,97000.0
2012-01-17 12:50:00,34.57,34.57,34.52,34.52,60000.0,32.0498,32.0498,32.0035,32.0035,60000.0
2012-01-17 12:55:00,34.52,34.53,34.48,34.52,48000.0,32.0035,32.0128,31.9664,32.0035,48000.0
2012-01-17 13:00:00,34.53,34.53,34.48,34.48,33000.0,32.0128,32.0128,31.9664,31.9664,33000.0
2012-01-17 13:05:00,34.5,34.54,34.5,34.53,39000.0,31.9849,32.022,31.9849,32.0128,39000.0
2012-01-17 13:10:00,34.53,34.57,34.53,34.57,72000.0,32.0128,32.0498,32.0128,32.0498,72000.0
2012-01-17 13:15:00,34.58,34.58,34.56,34.57,32000.0,32.0591,32.0591,32.0406,32.0498,32000.0
2012-01-17 13:20:00,34.57,34.58,34.56,34.58,88000.0,32.0498,32.0591,32.0406,32.0591,88000.0
2012-01-17 13:25:00,34.58,34.58,34.55,34.57,45000.0,32.0591,32.0591,32.0313,32.0498,45000.0
2012-01-17 13:30:00,34.57,34.58,34.55,34.55,67000.0,32.0498,32.0591,32.0313,32.0313,67000.0
2012-01-17 13:35:00,34.54,34.55,34.5,34.51,58000.0,32.022,32.0313,31.9849,31.9942,58000.0
2012-01-17 13:40:00,34.52,34.54,34.51,34.54,37000.0,32.0035,32.022,31.9942,32.022,37000.0
2012-01-17 13:45:00,34.54,34.54,34.52,34.53,46000.0,32.022,32.022,32.0035,32.0128,46000.0
2012-01-17 13:50:00,34.54,34.58,34.54,34.55,92000.0,32.022,32.0591,32.022,32.0313,92000.0
2012-01-17 13:55:00,34.55,34.55,34.53,34.55,32000.0,32.0313,32.0313,32.0128,32.0313,32000.0
2012-01-17 14:00:00,34.55,34.56,34.54,34.55,19000.0,32.0313,32.0406,32.022,32.0313,19000.0
2012-01-17 14:05:00,34.55,34.55,34.53,34.55,71000.0,32.0313,32.0313,32.0128,32.0313,71000.0
2012-01-17 14:10:00,34.55,34.56,34.53,34.55,39000.0,32.0313,32.0406,32.0128,32.0313,39000.0
2012-01-17 14:15:00,34.55,34.57,34.54,34.57,50000.0,32.0313,32.0498,32.022,32.0498,50000.0
2012-01-17 14:20:00,34.57,34.63,34.54,34.62,285000.0,32.0498,32.1055,32.022,32.0962,285000.0
2012-01-17 14:25:00,34.62,34.7,34.62,34.68,145000.0,32.0962,32.1704,32.0962,32.1518,145000.0
2012-01-17 14:30:00,34.66,34.68,34.58,34.6,58000.0,32.1333,32.1518,32.0591,32.0777,58000.0
2012-01-17 14:35:00,34.58,34.62,34.54,34.6,170000.0,32.0591,32.0962,32.022,32.0777,170000.0
2012-01-17 14:40:00,34.6,34.64,34.58,34.64,103000.0,32.0777,32.1147,32.0591,32.1147,103000.0
2012-01-17 14:45:00,34.62,34.62,34.57,34.6,136000.0,32.0962,32.0962,32.0498,32.0777,136000.0
2012-01-17 14:50:00,34.6,34.61,34.56,34.59,176000.0,32.0777,32.0869,32.0406,32.0684,176000.0
2012-01-17 14:55:00,34.58,34.6,34.55,34.58,87000.0,32.0591,32.0777,32.0313,32.0591,87000.0
2012-01-17 15:00:00,34.57,34.65,34.57,34.64,143000.0,32.0498,32.124,32.0498,32.1147,143000.0
2012-01-17 15:05:00,34.63,34.63,34.49,34.49,133000.0,32.1055,32.1055,31.9757,31.9757,133000.0
2012-01-17 15:10:00,34.52,34.64,34.5,34.61,236000.0,32.0035,32.1147,31.9849,32.0869,236000.0
2012-01-17 15:15:00,34.61,34.62,34.57,34.58,206000.0,32.0869,32.0962,32.0498,32.0591,206000.0
2012-01-17 15:20:00,34.6,34.68,34.59,34.62,157000.0,32.0777,32.1518,32.0684,32.0962,157000.0
2012-01-17 15:25:00,34.62,34.64,34.55,34.6,205000.0,32.0962,32.1147,32.0313,32.0777,205000.0
2012-01-17 15:30:00,34.6,34.65,34.58,34.65,279000.0,32.0777,32.124,32.0591,32.124,279000.0
2012-01-17 15:35:00,34.65,34.65,34.57,34.59,176000.0,32.124,32.124,32.0498,32.0684,176000.0
2012-01-17 15:40:00,34.59,34.65,34.59,34.61,188000.0,32.0684,32.124,32.0684,32.0869,188000.0
2012-01-17 15:45:00,34.63,34.64,34.49,34.55,296000.0,32.1055,32.1147,31.9757,32.0313,296000.0
2012-01-17 15:50:00,34.57,34.61,34.55,34.55,338000.0,32.0498,32.0869,32.0313,32.0313,338000.0
2012-01-17 15:55:00,34.54,34.61,34.52,34.6,619000.0,32.022,32.0869,32.0035,32.0777,619000.0
2012-01-18 09:30:00,34.6,34.98,34.57,34.92,641000.0,32.0777,32.43,32.0498,32.3743,641000.0
2012-01-18 09:35:00,34.91,35.09,34.9,35.0,444000.0,32.3651,32.5319,32.3558,32.4485,444000.0
2012-01-18 09:40:00,35.02,35.06,34.92,34.94,334000.0,32.467,32.5041,32.3743,32.3929,334000.0
2012-01-18 09:45:00,34.97,35.02,34.93,34.97,250000.0,32.4207,32.467,32.3836,32.4207,250000.0
2012-01-18 09:50:00,34.96,35.15,34.94,35.12,185000.0,32.4114,32.5876,32.3929,32.5598,185000.0
2012-01-18 09:55:00,35.1,35.24,34.98,35.23,292000.0,32.5412,32.671,32.43,32.6617,292000.0
2012-01-18 10:00:00,35.23,35.28,35.14,35.25,391000.0,32.6617,32.7081,32.5783,32.6803,391000.0
2012-01-18 10:05:00,35.26,35.3,35.23,35.29,230000.0,32.6895,32.7266,32.6617,32.7174,230000.0
2012-01-18 10:10:00,35.3,35.39,35.22,35.36,450000.0,32.7266,32.8101,32.6525,32.7823,450000.0
2012-01-18 10:15:00,35.36,35.36,35.26,35.29,216000.0,32.7823,32.7823,32.6895,32.7174,216000.0
2012-01-18 10:20:00,35.27,35.38,35.27,35.33,222000.0,32.6988,32.8008,32.6988,32.7544,222000.0
2012-01-18 10:25:00,35.32,35.37,35.32,35.36,119000.0,32.7452,32.7915,32.7452,32.7823,119000.0
2012-01-18 10:30:00,35.36,35.42,35.34,35.42,551000.0,32.7823,32.8379,32.7637,32.8379,551000.0
2012-01-18 10:35:00,35.41,35.45,35.39,35.41,152000.0,32.8286,32.8657,32.8101,32.8286,152000.0
2012-01-18 10:40:00,35.4,35.44,35.34,35.43,291000.0,32.8193,32.8564,32.7637,32.8472,291000.0
2012-01-18 10:45:00,35.43,35.43,35.25,35.25,342000.0,32.8472,32.8472,32.6803,32.6803,342000.0
2012-01-18 10:50:00,35.27,35.35,35.27,35.33,103000.0,32.6988,32.773,32.6988,32.7544,103000.0
2012-01-18 10:55:00,35.35,35.35,35.31,35.31,157000.0,32.773,32.773,32.7359,32.7359,157000.0
2012-01-18 11:00:00,35.32,35.37,35.26,35.32,203000.0,32.7452,32.7915,32.6895,32.7452,203000.0
2012-01-18 11:05:00,35.31,35.35,35.27,35.34,112000.0,32.7359,32.773,32.6988,32.7637,112000.0
2012-01-18 11:10:00,35.35,35.39,35.27,35.3,117000.0,32.773,32.8101,32.6988,32.7266,117000.0
2012-01-18 11:15:00,35.29,35.29,35.25,35.27,78000.0,32.7174,32.7174,32.6803,32.6988,78000.0
2012-01-18 11:20:00,35.25,35.3,35.24,35.27,73000.0,32.6803,32.7266,32.671,32.6988,73000.0
2012-01-18 11:25:00,35.25,35.26,35.19,35.2,134000.0,32.6803,32.6895,32.6246,32.6339,134000.0
2012-01-18 11:30:00,35.2,35.26,35.2,35.2,88000.0,32.6339,32.6895,32.6339,32.6339,88000.0
2012-01-18 11:35:00,35.21,35.23,35.15,35.18,78000.0,32.6432,32.6617,32.5876,32.6154,78000.0
2012-01-18 11:40:00,35.18,35.21,35.16,35.2,27000.0,32.6154,32.6432,32.5968,32.6339,27000.0
2012-01-18 11:45:00,35.21,35.26,35.19,35.21,97000.0,32.6432,32.6895,32.6246,32.6432,97000.0
2012-01-18 11:50:00,35.23,35.3,35.21,35.3,129000.0,32.6617,32.7266,32.6432,32.7266,129000.0
2012-01-18 11:55:00,35.28,35.32,35.28,35.31,62000.0,32.7081,32.7452,32.7081,32.7359,62000.0
2012-01-18 12:00:00,35.32,35.34,35.3,35.33,62000.0,32.7452,32.7637,32.7266,32.7544,62000.0
2012-01-18 12:05:00,35.32,35.34,35.28,35.28,39000.0,32.7452,32.7637,32.7081,32.7081,39000.0
2012-01-18 12:10:00,35.24,35.33,35.24,35.32,83000.0,32.671,32.7544,32.671,32.7452,83000.0
2012-01-18 12:15:00,35.32,35.32,35.28,35.29,53000.0,32.7452,32.7452,32.7081,32.7174,53000.0
2012-01-18 12:20:00,35.3,35.34,35.29,35.31,38000.0,32.7266,32.7637,32.7174,32.7359,38000.0
2012-01-18 12:25:00,35.32,35.33,35.27,35.31,72000.0,32.7452,32.7544,32.6988,32.7359,72000.0
2012-01-18 12:30:00,35.31,35.31,35.28,35.29,42000.0,32.7359,32.7359,32.7081,32.7174,42000.0
2012-01-18 12:35:00,35.28,35.28,35.18,35.22,55000.0,32.7081,32.7081,32.6154,32.6525,55000.0
2012-01-18 12:40:00,35.22,35.33,35.21,35.22,149000.0,32.6525,32.7544,32.6432,32.6525,149000.0
2012-01-18 12:45:00,35.21,35.25,35.2,35.22,27000.0,32.6432,32.6803,32.6339,32.6525,27000.0
2012-01-18 12:50:00,35.21,35.25,35.18,35.22,42000.0,32.6432,32.6803,32.6154,32.6525,42000.0
2012-01-18 12:55:00,35.24,35.26,35.21,35.26,16000.0,32.671,32.6895,32.6432,32.6895,16000.0
2012-01-18 13:00:00,35.27,35.33,35.27,35.31,271000.0,32.6988,32.7544,32.6988,32.7359,271000.0
2012-01-18 13:05:00,35.31,35.31,35.21,35.25,75000.0,32.7359,32.7359,32.6432,32.6803,75000.0
2012-01-18 13:10:00,35.25,35.28,35.23,35.26,36000.0,32.6803,32.7081,32.6617,32.6895,36000.0
2012-01-18 13:15:00,35.27,35.28,35.25,35.25,20000.0,32.6988,32.7081,32.6803,32.6803,20000.0
2012-01-18 13:20:00,35.26,35.29,35.26,35.28,28000.0,32.6895,32.7174,32.6895,32.7081,28000.0
2012-01-18 13:25:00,35.28,35.29,35.25,35.27,33000.0,32.7081,32.7174,32.6803,32.6988,33000.0
2012-01-18 13:30:00,35.27,35.34,35.27,35.33,106000.0,32.6988,32.7637,32.6988,32.7544,106000.0
2012-01-18 13:35:00,35.32,35.32,35.21,35.21,268000.0,32.7452,32.7452,32.6432,32.6432,268000.0
2012-01-18 13:40:00,35.22,35.23,35.18,35.2,137000.0,32.6525,32.6617,32.6154,32.6339,137000.0
2012-01-18 13:45:00,35.21,35.23,35.21,35.21,24000.0,32.6432,32.6617,32.6432,32.6432,24000.0
2012-01-18 13:50:00,35.21,35.27,35.18,35.26,89000.0,32.6432,32.6988,32.6154,32.6895,89000.0
2012-01-18 13:55:00,35.24,35.26,35.21,35.21,73000.0,32.671,32.6895,32.6432,32.6432,73000.0
2012-01-18 14:00:00,35.21,35.24,35.21,35.24,55000.0,32.6432,32.671,32.6432,32.671,55000.0
2012-01-18 14:05:00,35.24,35.26,35.23,35.25,34000.0,32.671,32.6895,32.6617,32.6803,34000.0
2012-01-18 14:10:00,35.26,35.26,35.19,35.2,113000.0,32.6895,32.6895,32.6246,32.6339,113000.0
2012-01-18 14:15:00,35.21,35.22,35.2,35.21,19000.0,32.6432,32.6525,32.6339,32.6432,19000.0
2012-01-18 14:20:00,35.22,35.22,35.2,35.21,45000.0,32.6525,32.6525,32.6339,32.6432,45000.0
2012-01-18 14:25:00,35.21,35.23,35.19,35.23,37000.0,32.6432,32.6617,32.6246,32.6617,37000.0
2012-01-18 14:30:00,35.22,35.24,35.2,35.24,17000.0,32.6525,32.671,32.6339,32.671,17000.0
2012-01-18 14:35:00,35.24,35.24,35.2,35.2,35000.0,32.671,32.671,32.6339,32.6339,35000.0
2012-01-18 14:40:00,35.2,35.29,35.2,35.21,111000.0,32.6339,32.7174,32.6339,32.6432,111000.0
2012-01-18 14:45:00,35.21,35.27,35.21,35.23,140000.0,32.6432,32.6988,32.6432,32.6617,140000.0
2012-01-18 14:50:00,35.23,35.25,35.16,35.22,127000.0,32.6617,32.6803,32.5968,32.6525,127000.0
2012-01-18 14:55:00,35.23,35.25,35.17,35.21,67000.0,32.6617,32.6803,32.6061,32.6432,67000.0
2012-01-18 15:00:00,35.21,35.26,35.2,35.23,88000.0,32.6432,32.6895,32.6339,32.6617,88000.0
2012-01-18 15:05:00,35.24,35.26,35.21,35.24,66000.0,32.671,32.6895,32.6432,32.671,66000.0
2012-01-18 15:10:00,35.26,35.34,35.22,35.29,110000.0,32.6895,32.7637,32.6525,32.7174,110000.0
2012-01-18 15:15:00,35.31,35.33,35.24,35.26,249000.0,32.7359,32.7544,32.671,32.6895,249000.0
2012-01-18 15:20:00,35.25,35.31,35.24,35.27,50000.0,32.6803,32.7359,32.671,32.6988,50000.0
2012-01-18 15:25:00,35.27,35.29,35.22,35.23,99000.0,32.6988,32.7174,32.6525,32.6617,99000.0
2012-01-18 15:30:00,35.22,35.23,35.13,35.19,155000.0,32.6525,32.6617,32.569,32.6246,155000.0
2012-01-18 15:35:00,35.19,35.21,35.13,35.14,161000.0,32.6246,32.6432,32.569,32.5783,161000.0
2012-01-18 15:40:00,35.14,35.2,35.11,35.18,271000.0,32.5783,32.6339,32.5505,32.6154,271000.0
2012-01-18 15:45:00,35.14,35.21,35.13,35.18,216000.0,32.5783,32.6432,32.569,32.6154,216000.0
2012-01-18 15:50:00,35.18,35.24,35.15,35.22,304000.0,32.6154,32.671,32.5876,32.6525,304000.0
2012-01-18 15:55:00,35.21,35.3,35.2,35.26,666000.0,32.6432,32.7266,32.6339,32.6895,666000.0
2012-01-19 09:30:00,35.55,35.6,35.42,35.42,331000.0,32.9584,33.0048,32.8379,32.8379,331000.0
2012-01-19 09:35:00,35.42,35.46,35.3,35.32,311000.0,32.8379,32.875,32.7266,32.7452,311000.0
2012-01-19 09:40:00,35.34,35.49,35.32,35.43,272000.0,32.7637,32.9028,32.7452,32.8472,272000.0
2012-01-19 09:45:00,35.43,35.48,35.36,35.47,332000.0,32.8472,32.8935,32.7823,32.8842,332000.0
2012-01-19 09:50:00,35.45,35.47,35.32,35.36,102000.0,32.8657,32.8842,32.7452,32.7823,102000.0
2012-01-19 09:55:00,35.37,35.39,35.32,35.32,159000.0,32.7915,32.8101,32.7452,32.7452,159000.0
2012-01-19 10:00:00,35.32,35.35,35.09,35.1,320000.0,32.7452,32.773,32.5319,32.5412,320000.0
2012-01-19 10:05:00,35.1,35.2,35.09,35.1,97000.0,32.5412,32.6339,32.5319,32.5412,97000.0
2012-01-19 10:10:00,35.09,35.14,35.05,35.14,222000.0,32.5319,32.5783,32.4949,32.5783,222000.0
2012-01-19 10:15:00,35.14,35.27,35.11,35.22,107000.0,32.5783,32.6988,32.5505,32.6525,107000.0
2012-01-19 10:20:00,35.23,35.3,35.2,35.25,68000.0,32.6617,32.7266,32.6339,32.6803,68000.0
2012-01-19 10:25:00,35.26,35.28,35.21,35.24,49000.0,32.6895,32.7081,32.6432,32.671,49000.0
2012-01-19 10:30:00,35.22,35.28,35.2,35.22,290000.0,32.6525,32.7081,32.6339,32.6525,290000.0
2012-01-19 10:35:00,35.22,35.22,35.2,35.21,60000.0,32.6525,32.6525,32.6339,32.6432,60000.0
2012-01-19 10:40:00,35.21,35.31,35.18,35.31,205000.0,32.6432,32.7359,32.6154,32.7359,205000.0
2012-01-19 10:45:00,35.31,35.32,35.2,35.2,160000.0,32.7359,32.7452,32.6339,32.6339,160000.0
2012-01-19 10:50:00,35.22,35.26,35.2,35.26,20000.0,32.6525,32.6895,32.6339,32.6895,20000.0
2012-01-19 10:55:00,35.26,35.26,35.12,35.12,46000.0,32.6895,32.6895,32.5598,32.5598,46000.0
2012-01-19 11:00:00,35.13,35.18,35.11,35.17,193000.0,32.569,32.6154,32.5505,32.6061,193000.0
2012-01-19 11:05:00,35.17,35.24,35.15,35.23,165000.0,32.6061,32.671,32.5876,32.6617,165000.0
2012-01-19 11:10:00,35.27,35.34,35.25,35.32,145000.0,32.6988,32.7637,32.6803,32.7452,145000.0
2012-01-19 11:15:00,35.31,35.35,35.26,35.27,71000.0,32.7359,32.773,32.6895,32.6988,71000.0
2012-01-19 11:20:00,35.32,35.32,35.27,35.29,92000.0,32.7452,32.7452,32.6988,32.7174,92000.0
2012-01-19 11:25:00,35.33,35.34,35.28,35.31,111000.0,32.7544,32.7637,32.7081,32.7359,111000.0
2012-01-19 11:30:00,35.32,35.35,35.29,35.3,58000.0,32.7452,32.773,32.7174,32.7266,58000.0
2012-01-19 11:35:00,35.31,35.33,35.25,35.27,143000.0,32.7359,32.7544,32.6803,32.6988,143000.0
2012-01-19 11:40:00,35.26,35.29,35.22,35.26,26000.0,32.6895,32.7174,32.6525,32.6895,26000.0
2012-01-19 11:45:00,35.26,35.28,35.21,35.22,47000.0,32.6895,32.7081,32.6432,32.6525,47000.0
2012-01-19 11:50:00,35.22,35.22,35.18,35.2,67000.0,32.6525,32.6525,32.6154,32.6339,67000.0
2012-01-19 11:55:00,35.2,35.28,35.19,35.28,66000.0,32.6339,32.7081,32.6246,32.7081,66000.0
2012-01-19 12:00:00,35.25,35.26,35.2,35.21,42000.0,32.6803,32.6895,32.6339,32.6432,42000.0
2012-01-19 12:05:00,35.21,35.24,35.18,35.24,58000.0,32.6432,32.671,32.6154,32.671,58000.0
2012-01-19 12:10:00,35.23,35.25,35.2,35.2,37000.0,32.6617,32.6803,32.6339,32.6339,37000.0
2012-01-19 12:15:00,35.21,35.24,35.21,35.23,46000.0,32.6432,32.671,32.6432,32.6617,46000.0
2012-01-19 12:20:00,35.22,35.22,35.13,35.13,69000.0,32.6525,32.6525,32.569,32.569,69000.0
2012-01-19 12:25:00,35.14,35.2,35.13,35.18,105000.0,32.5783,32.6339,32.569,32.6154,105000.0
2012-01-19 12:30:00,35.21,35.21,35.17,35.17,31000.0,32.6432,32.6432,32.6061,32.6061,31000.0
2012-01-19 12:35:00,35.17,35.19,35.16,35.16,33000.0,32.6061,32.6246,32.5968,32.5968,33000.0
2012-01-19 12:40:00,35.17,35.19,35.17,35.19,25000.0,32.6061,32.6246,32.6061,32.6246,25000.0
2012-01-19 12:45:00,35.18,35.18,35.14,35.17,37000.0,32.6154,32.6154,32.5783,32.6061,37000.0
2012-01-19 12:50:00,35.18,35.18,35.14,35.14,35000.0,32.6154,32.6154,32.5783,32.5783,35000.0
2012-01-19 12:55:00,35.14,35.18,35.13,35.18,23000.0,32.5783,32.6154,32.569,32.6154,23000.0
2012-01-19 13:00:00,35.18,35.21,35.16,35.2,39000.0,32.6154,32.6432,32.5968,32.6339,39000.0
2012-01-19 13:05:00,35.2,35.21,35.18,35.21,28000.0,32.6339,32.6432,32.6154,32.6432,28000.0
2012-01-19 13:10:00,35.2,35.21,35.18,35.2,63000.0,32.6339,32.6432,32.6154,32.6339,63000.0
2012-01-19 13:15:00,35.19,35.21,35.18,35.18,55000.0,32.6246,32.6432,32.6154,32.6154,55000.0
2012-01-19 13:20:00,35.19,35.19,35.16,35.17,42000.0,32.6246,32.6246,32.5968,32.6061,42000.0
2012-01-19 13:25:00,35.17,35.2,35.16,35.2,46000.0,32.6061,32.6339,32.5968,32.6339,46000.0
2012-01-19 13:30:00,35.19,35.2,35.18,35.18,13000.0,32.6246,32.6339,32.6154,32.6154,13000.0
2012-01-19 13:35:00,35.18,35.23,35.18,35.23,48000.0,32.6154,32.6617,32.6154,32.6617,48000.0
2012-01-19 13:40:00,35.23,35.29,35.2,35.29,124000.0,32.6617,32.7174,32.6339,32.7174,124000.0
2012-01-19 13:45:00,35.3,35.32,35.27,35.32,54000.0,32.7266,32.7452,32.6988,32.7452,54000.0
2012-01-19 13:50:00,35.31,35.32,35.27,35.29,34000.0,32.7359,32.7452,32.6988,32.7174,34000.0
2012-01-19 13:55:00,35.29,35.31,35.23,35.23,44000.0,32.7174,32.7359,32.6617,32.6617,44000.0
2012-01-19 14:00:00,35.22,35.26,35.22,35.25,30000.0,32.6525,32.6895,32.6525,32.6803,30000.0
2012-01-19 14:05:00,35.24,35.24,35.21,35.23,44000.0,32.671,32.671,32.6432,32.6617,44000.0
2012-01-19 14:10:00,35.23,35.24,35.2,35.21,33000.0,32.6617,32.671,32.6339,32.6432,33000.0
2012-01-19 14:15:00,35.23,35.23,35.2,35.21,16000.0,32.6617,32.6617,32.6339,32.6432,16000.0
2012-01-19 14:20:00,35.21,35.21,35.13,35.15,101000.0,32.6432,32.6432,32.569,32.5876,101000.0
2012-01-19 14:25:00,35.16,35.16,35.11,35.14,108000.0,32.5968,32.5968,32.5505,32.5783,108000.0
2012-01-19 14:30:00,35.14,35.17,35.11,35.11,44000.0,32.5783,32.6061,32.5505,32.5505,44000.0
2012-01-19 14:35:00,35.13,35.17,35.12,35.17,34000.0,32.569,32.6061,32.5598,32.6061,34000.0
2012-01-19 14:40:00,35.17,35.2,35.12,35.14,46000.0,32.6061,32.6339,32.5598,32.5783,46000.0
2012-01-19 14:45:00,35.14,35.15,35.12,35.15,50000.0,32.5783,32.5876,32.5598,32.5876,50000.0
2012-01-19 14:50:00,35.14,35.14,35.11,35.12,29000.0,32.5783,32.5783,32.5505,32.5598,29000.0
2012-01-19 14:55:00,35.12,35.13,35.07,35.08,51000.0,32.5598,32.569,32.5134,32.5227,51000.0
2012-01-19 15:00:00,35.11,35.13,35.09,35.13,65000.0,32.5505,32.569,32.5319,32.569,65000.0
2012-01-19 15:05:00,35.12,35.16,35.12,35.12,49000.0,32.5598,32.5968,32.5598,32.5598,49000.0
2012-01-19 15:10:00,35.13,35.16,35.12,35.12,111000.0,32.569,32.5968,32.5598,32.5598,111000.0
2012-01-19 15:15:00,35.13,35.17,35.11,35.17,74000.0,32.569,32.6061,32.5505,32.6061,74000.0
2012-01-19 15:20:00,35.16,35.22,35.13,35.18,364000.0,32.5968,32.6525,32.569,32.6154,364000.0
2012-01-19 15:25:00,35.18,35.25,35.18,35.23,142000.0,32.6154,32.6803,32.6154,32.6617,142000.0
2012-01-19 15:30:00,35.23,35.3,35.22,35.26,225000.0,32.6617,32.7266,32.6525,32.6895,225000.0
2012-01-19 15:35:00,35.26,35.3,35.24,35.29,88000.0,32.6895,32.7266,32.671,32.7174,88000.0
2012-01-19 15:40:00,35.27,35.27,35.23,35.27,77000.0,32.6988,32.6988,32.6617,32.6988,77000.0
2012-01-19 15:45:00,35.27,35.28,35.2,35.23,273000.0,32.6988,32.7081,32.6339,32.6617,273000.0
2012-01-19 15:50:00,35.24,35.25,35.19,35.23,150000.0,32.671,32.6803,32.6246,32.6617,150000.0
2012-01-19 15:55:00,35.21,35.29,35.21,35.29,406000.0,32.6432,32.7174,32.6432,32.7174,406000.0
2012-01-20 09:30:00,35.0,35.0,34.53,34.53,1365000.0,32.4485,32.4485,32.0128,32.0128,1365000.0
2012-01-20 09:35:00,34.53,34.56,34.3,34.46,643000.0,32.0128,32.0406,31.7995,31.9479,643000.0
2012-01-20 09:40:00,34.48,34.52,34.33,34.37,207000.0,31.9664,32.0035,31.8273,31.8644,207000.0
2012-01-20 09:45:00,34.37,34.47,34.22,34.46,472000.0,31.8644,31.9571,31.7254,31.9479,472000.0
2012-01-20 09:50:00,34.45,34.55,34.44,34.45,387000.0,31.9386,32.0313,31.9293,31.9386,387000.0
2012-01-20 09:55:00,34.43,34.62,34.36,34.59,267000.0,31.9201,32.0962,31.8552,32.0684,267000.0
2012-01-20 10:00:00,34.6,34.6,34.48,34.52,238000.0,32.0777,32.0777,31.9664,32.0035,238000.0
2012-01-20 10:05:00,34.53,34.56,34.3,34.3,355000.0,32.0128,32.0406,31.7995,31.7995,355000.0
2012-01-20 10:10:00,34.3,34.35,34.13,34.23,449000.0,31.7995,31.8459,31.6419,31.7346,449000.0
2012-01-20 10:15:00,34.21,34.26,34.15,34.18,551000.0,31.7161,31.7624,31.6605,31.6883,551000.0
2012-01-20 10:20:00,34.21,34.44,34.18,34.42,198000.0,31.7161,31.9293,31.6883,31.9108,198000.0
2012-01-20 10:25:00,34.42,34.49,34.29,34.36,279000.0,31.9108,31.9757,31.7903,31.8552,279000.0
2012-01-20 10:30:00,34.36,34.37,34.27,34.3,106000.0,31.8552,31.8644,31.7717,31.7995,106000.0
2012-01-20 10:35:00,34.31,34.35,34.31,34.31,78000.0,31.8088,31.8459,31.8088,31.8088,78000.0
2012-01-20 10:40:00,34.29,34.33,34.22,34.22,101000.0,31.7903,31.8273,31.7254,31.7254,101000.0
2012-01-20 10:45:00,34.24,34.25,34.04,34.06,460000.0,31.7439,31.7532,31.5585,31.577,460000.0
2012-01-20 10:50:00,34.05,34.23,34.05,34.15,288000.0,31.5678,31.7346,31.5678,31.6605,288000.0
2012-01-20 10:55:00,34.16,34.16,34.06,34.08,150000.0,31.6697,31.6697,31.577,31.5956,150000.0
2012-01-20 11:00:00,34.07,34.08,33.9,33.93,648000.0,31.5863,31.5956,31.4287,31.4565,648000.0
2012-01-20 11:05:00,33.94,33.97,33.8,33.89,672000.0,31.4658,31.4936,31.336,31.4194,672000.0
2012-01-20 11:10:00,33.87,33.98,33.85,33.96,205000.0,31.4009,31.5029,31.3823,31.4843,205000.0
2012-01-20 11:15:00,33.96,34.0,33.9,33.91,134000.0,31.4843,31.5214,31.4287,31.438,134000.0
2012-01-20 11:20:00,33.92,33.99,33.85,33.99,495000.0,31.4472,31.5121,31.3823,31.5121,495000.0
2012-01-20 11:25:00,33.97,33.97,33.85,33.88,176000.0,31.4936,31.4936,31.3823,31.4101,176000.0
2012-01-20 11:30:00,33.86,33.88,33.83,33.84,182000.0,31.3916,31.4101,31.3638,31.3731,182000.0
2012-01-20 11:35:00,33.84,33.85,33.75,33.81,189000.0,31.3731,31.3823,31.2896,31.3453,189000.0
2012-01-20 11:40:00,33.86,33.94,33.86,33.92,106000.0,31.3916,31.4658,31.3916,31.4472,106000.0
2012-01-20 11:45:00,33.94,33.95,33.91,33.93,98000.0,31.4658,31.475,31.438,31.4565,98000.0
2012-01-20 11:50:00,33.94,33.94,33.91,33.92,165000.0,31.4658,31.4658,31.438,31.4472,165000.0
2012-01-20 11:55:00,33.94,34.12,33.93,34.03,418000.0,31.4658,31.6327,31.4565,31.5492,418000.0
2012-01-20 12:00:00,34.04,34.07,33.96,34.04,237000.0,31.5585,31.5863,31.4843,31.5585,237000.0
2012-01-20 12:05:00,34.0,34.05,33.98,34.01,49000.0,31.5214,31.5678,31.5029,31.5307,49000.0
2012-01-20 12:10:00,34.0,34.02,33.98,34.02,117000.0,31.5214,31.5399,31.5029,31.5399,117000.0
2012-01-20 12:15:00,34.01,34.05,33.98,34.0,136000.0,31.5307,31.5678,31.5029,31.5214,136000.0
2012-01-20 12:20:00,33.99,34.07,33.96,34.02,92000.0,31.5121,31.5863,31.4843,31.5399,92000.0
2012-01-20 12:25:00,34.0,34.05,33.98,34.01,88000.0,31.5214,31.5678,31.5029,31.5307,88000.0
2012-01-20 12:30:00,34.0,34.02,34.0,34.01,58000.0,31.5214,31.5399,31.5214,31.5307,58000.0
2012-01-20 12:35:00,34.0,34.02,33.97,34.01,195000.0,31.5214,31.5399,31.4936,31.5307,195000.0
2012-01-20 12:40:00,34.02,34.08,33.98,33.98,243000.0,31.5399,31.5956,31.5029,31.5029,243000.0
2012-01-20 12:45:00,33.99,34.01,33.98,33.98,94000.0,31.5121,31.5307,31.5029,31.5029,94000.0
2012-01-20 12:50:00,33.99,34.05,33.98,34.02,143000.0,31.5121,31.5678,31.5029,31.5399,143000.0
2012-01-20 12:55:00,34.01,34.02,33.99,34.0,109000.0,31.5307,31.5399,31.5121,31.5214,109000.0
2012-01-20 13:00:00,34.03,34.08,34.02,34.04,83000.0,31.5492,31.5956,31.5399,31.5585,83000.0
2012-01-20 13:05:00,34.03,34.05,33.99,34.0,44000.0,31.5492,31.5678,31.5121,31.5214,44000.0
2012-01-20 13:10:00,34.0,34.03,33.99,34.01,36000.0,31.5214,31.5492,31.5121,31.5307,36000.0
2012-01-20 13:15:00,34.0,34.02,33.99,34.02,59000.0,31.5214,31.5399,31.5121,31.5399,59000.0
2012-01-20 13:20:00,34.0,34.01,33.96,34.01,69000.0,31.5214,31.5307,31.4843,31.5307,69000.0
2012-01-20 13:25:00,34.01,34.01,33.96,34.0,76000.0,31.5307,31.5307,31.4843,31.5214,76000.0
2012-01-20 13:30:00,34.0,34.02,33.98,33.99,45000.0,31.5214,31.5399,31.5029,31.5121,45000.0
2012-01-20 13:35:00,34.0,34.02,33.99,34.01,41000.0,31.5214,31.5399,31.5121,31.5307,41000.0
2012-01-20 13:40:00,34.01,34.03,33.99,34.01,67000.0,31.5307,31.5492,31.5121,31.5307,67000.0
2012-01-20 13:45:00,34.01,34.12,33.98,34.01,153000.0,31.5307,31.6327,31.5029,31.5307,153000.0
2012-01-20 13:50:00,34.01,34.02,34.0,34.01,25000.0,31.5307,31.5399,31.5214,31.5307,25000.0
2012-01-20 13:55:00,34.01,34.02,33.99,34.02,51000.0,31.5307,31.5399,31.5121,31.5399,51000.0
2012-01-20 14:00:00,34.01,34.09,34.01,34.09,62000.0,31.5307,31.6048,31.5307,31.6048,62000.0
2012-01-20 14:05:00,34.09,34.1,34.02,34.02,91000.0,31.6048,31.6141,31.5399,31.5399,91000.0
2012-01-20 14:10:00,34.01,34.02,33.91,33.96,229000.0,31.5307,31.5399,31.438,31.4843,229000.0
2012-01-20 14:15:00,33.98,33.99,33.94,33.96,75000.0,31.5029,31.5121,31.4658,31.4843,75000.0
2012-01-20 14:20:00,33.97,34.02,33.96,33.99,293000.0,31.4936,31.5399,31.4843,31.5121,293000.0
2012-01-20 14:25:00,33.99,34.0,33.97,33.97,56000.0,31.5121,31.5214,31.4936,31.4936,56000.0
2012-01-20 14:30:00,33.97,33.98,33.91,33.98,171000.0,31.4936,31.5029,31.438,31.5029,171000.0
2012-01-20 14:35:00,34.03,34.03,33.95,33.98,153000.0,31.5492,31.5492,31.475,31.5029,153000.0
2012-01-20 14:40:00,33.97,34.0,33.92,33.93,187000.0,31.4936,31.5214,31.4472,31.4565,187000.0
2012-01-20 14:45:00,33.93,33.97,33.91,33.93,124000.0,31.4565,31.4936,31.438,31.4565,124000.0
2012-01-20 14:50:00,33.94,34.01,33.92,33.98,150000.0,31.4658,31.5307,31.4472,31.5029,150000.0
2012-01-20 14:55:00,33.98,33.98,33.93,33.93,99000.0,31.5029,31.5029,31.4565,31.4565,99000.0
2012-01-20 15:00:00,33.94,33.99,33.94,33.98,218000.0,31.4658,31.5121,31.4658,31.5029,218000.0
2012-01-20 15:05:00,33.99,34.02,33.98,34.0,100000.0,31.5121,31.5399,31.5029,31.5214,100000.0
2012-01-20 15:10:00,34.0,34.01,33.96,34.0,68000.0,31.5214,31.5307,31.4843,31.5214,68000.0
2012-01-20 15:15:00,34.0,34.01,33.97,33.97,84000.0,31.5214,31.5307,31.4936,31.4936,84000.0
2012-01-20 15:20:00,33.98,33.98,33.93,33.94,106000.0,31.5029,31.5029,31.4565,31.4658,106000.0
2012-01-20 15:25:00,33.96,33.96,33.93,33.94,264000.0,31.4843,31.4843,31.4565,31.4658,264000.0
2012-01-20 15:30:00,33.95,34.02,33.94,33.98,237000.0,31.475,31.5399,31.4658,31.5029,237000.0
2012-01-20 15:35:00,33.98,34.04,33.98,34.0,253000.0,31.5029,31.5585,31.5029,31.5214,253000.0
2012-01-20 15:40:00,33.99,34.07,33.98,34.05,284000.0,31.5121,31.5863,31.5029,31.5678,284000.0
2012-01-20 15:45:00,34.06,34.14,34.04,34.13,333000.0,31.577,31.6512,31.5585,31.6419,333000.0
2012-01-20 15:50:00,34.11,34.12,33.99,34.0,642000.0,31.6234,31.6327,31.5121,31.5214,642000.0
2012-01-20 15:55:00,34.0,34.1,33.98,34.02,1034000.0,31.5214,31.6141,31.5029,31.5399,1034000.0
2012-01-23 09:30:00,33.99,34.25,33.9,34.13,388000.0,31.5121,31.7532,31.4287,31.6419,388000.0
2012-01-23 09:35:00,34.11,34.22,34.07,34.08,150000.0,31.6234,31.7254,31.5863,31.5956,150000.0
2012-01-23 09:40:00,34.09,34.1,34.03,34.03,214000.0,31.6048,31.6141,31.5492,31.5492,214000.0
2012-01-23 09:45:00,34.02,34.16,34.02,34.08,243000.0,31.5399,31.6697,31.5399,31.5956,243000.0
2012-01-23 09:50:00,34.11,34.2,34.08,34.2,133000.0,31.6234,31.7068,31.5956,31.7068,133000.0
2012-01-23 09:55:00,34.2,34.28,34.18,34.24,122000.0,31.7068,31.781,31.6883,31.7439,122000.0
2012-01-23 10:00:00,34.23,34.26,34.18,34.2,124000.0,31.7346,31.7624,31.6883,31.7068,124000.0
2012-01-23 10:05:00,34.21,34.27,34.19,34.26,65000.0,31.7161,31.7717,31.6975,31.7624,65000.0
2012-01-23 10:10:00,34.27,34.27,34.21,34.26,67000.0,31.7717,31.7717,31.7161,31.7624,67000.0
2012-01-23 10:15:00,34.27,34.37,34.27,34.37,130000.0,31.7717,31.8644,31.7717,31.8644,130000.0
2012-01-23 10:20:00,34.37,34.39,34.33,34.34,131000.0,31.8644,31.883,31.8273,31.8366,131000.0
2012-01-23 10:25:00,34.34,34.35,34.27,34.27,153000.0,31.8366,31.8459,31.7717,31.7717,153000.0
2012-01-23 10:30:00,34.27,34.3,34.24,34.3,137000.0,31.7717,31.7995,31.7439,31.7995,137000.0
2012-01-23 10:35:00,34.29,34.34,34.29,34.29,74000.0,31.7903,31.8366,31.7903,31.7903,74000.0
2012-01-23 10:40:00,34.29,34.29,34.2,34.23,159000.0,31.7903,31.7903,31.7068,31.7346,159000.0
2012-01-23 10:45:00,34.24,34.32,34.22,34.27,79000.0,31.7439,31.8181,31.7254,31.7717,79000.0
2012-01-23 10:50:00,34.3,34.31,34.22,34.3,97000.0,31.7995,31.8088,31.7254,31.7995,97000.0
2012-01-23 10:55:00,34.31,34.37,34.27,34.31,98000.0,31.8088,31.8644,31.7717,31.8088,98000.0
2012-01-23 11:00:00,34.31,34.33,34.28,34.31,80000.0,31.8088,31.8273,31.781,31.8088,80000.0
2012-01-23 11:05:00,34.31,34.31,34.2,34.25,74000.0,31.8088,31.8088,31.7068,31.7532,74000.0
2012-01-23 11:10:00,34.24,34.25,34.18,34.18,241000.0,31.7439,31.7532,31.6883,31.6883,241000.0
2012-01-23 11:15:00,34.2,34.21,34.18,34.19,83000.0,31.7068,31.7161,31.6883,31.6975,83000.0
2012-01-23 11:20:00,34.18,34.19,34.18,34.19,40000.0,31.6883,31.6975,31.6883,31.6975,40000.0
2012-01-23 11:25:00,34.18,34.19,34.16,34.17,239000.0,31.6883,31.6975,31.6697,31.679,239000.0
2012-01-23 11:30:00,34.17,34.17,34.1,34.11,57000.0,31.679,31.679,31.6141,31.6234,57000.0
2012-01-23 11:35:00,34.12,34.12,33.99,33.99,104000.0,31.6327,31.6327,31.5121,31.5121,104000.0
2012-01-23 11:40:00,33.99,34.07,33.97,33.97,92000.0,31.5121,31.5863,31.4936,31.4936,92000.0
2012-01-23 11:45:00,33.97,33.98,33.88,33.96,97000.0,31.4936,31.5029,31.4101,31.4843,97000.0
2012-01-23 11:50:00,33.95,34.0,33.91,34.0,67000.0,31.475,31.5214,31.438,31.5214,67000.0
2012-01-23 11:55:00,33.99,33.99,33.92,33.92,104000.0,31.5121,31.5121,31.4472,31.4472,104000.0
2012-01-23 12:00:00,33.94,33.98,33.89,33.98,50000.0,31.4658,31.5029,31.4194,31.5029,50000.0
2012-01-23 12:05:00,33.97,33.99,33.95,33.98,97000.0,31.4936,31.5121,31.475,31.5029,97000.0
2012-01-23 12:10:00,33.98,34.0,33.97,33.99,49000.0,31.5029,31.5214,31.4936,31.5121,49000.0
2012-01-23 12:15:00,33.98,33.99,33.9,33.9,70000.0,31.5029,31.5121,31.4287,31.4287,70000.0
2012-01-23 12:20:00,33.93,33.95,33.88,33.92,72000.0,31.4565,31.475,31.4101,31.4472,72000.0
2012-01-23 12:25:00,33.92,33.94,33.89,33.89,68000.0,31.4472,31.4658,31.4194,31.4194,68000.0
2012-01-23 12:30:00,33.91,33.91,33.84,33.85,95000.0,31.438,31.438,31.3731,31.3823,95000.0
2012-01-23 12:35:00,33.84,33.86,33.83,33.83,55000.0,31.3731,31.3916,31.3638,31.3638,55000.0
2012-01-23 12:40:00,33.85,33.85,33.81,33.85,83000.0,31.3823,31.3823,31.3453,31.3823,83000.0
2012-01-23 12:45:00,33.85,33.91,33.84,33.9,102000.0,31.3823,31.438,31.3731,31.4287,102000.0
2012-01-23 12:50:00,33.89,33.9,33.84,33.85,103000.0,31.4194,31.4287,31.3731,31.3823,103000.0
2012-01-23 12:55:00,33.84,33.85,33.81,33.83,70000.0,31.3731,31.3823,31.3453,31.3638,70000.0
2012-01-23 13:00:00,33.83,33.85,33.82,33.84,126000.0,31.3638,31.3823,31.3545,31.3731,126000.0
2012-01-23 13:05:00,33.84,33.85,33.83,33.84,107000.0,31.3731,31.3823,31.3638,31.3731,107000.0
2012-01-23 13:10:00,33.85,33.85,33.83,33.84,51000.0,31.3823,31.3823,31.3638,31.3731,51000.0
2012-01-23 13:15:00,33.84,33.9,33.84,33.87,73000.0,31.3731,31.4287,31.3731,31.4009,73000.0
2012-01-23 13:20:00,33.88,33.93,33.88,33.89,104000.0,31.4101,31.4565,31.4101,31.4194,104000.0
2012-01-23 13:25:00,33.89,33.89,33.87,33.87,53000.0,31.4194,31.4194,31.4009,31.4009,53000.0
2012-01-23 13:30:00,33.88,33.91,33.87,33.88,110000.0,31.4101,31.438,31.4009,31.4101,110000.0
2012-01-23 13:35:00,33.88,33.89,33.83,33.83,119000.0,31.4101,31.4194,31.3638,31.3638,119000.0
2012-01-23 13:40:00,33.86,33.89,33.84,33.88,98000.0,31.3916,31.4194,31.3731,31.4101,98000.0
2012-01-23 13:45:00,33.88,33.93,33.87,33.92,88000.0,31.4101,31.4565,31.4009,31.4472,88000.0
2012-01-23 13:50:00,33.93,33.93,33.86,33.89,101000.0,31.4565,31.4565,31.3916,31.4194,101000.0
2012-01-23 13:55:00,33.89,33.9,33.86,33.88,115000.0,31.4194,31.4287,31.3916,31.4101,115000.0
2012-01-23 14:00:00,33.88,33.89,33.86,33.88,27000.0,31.4101,31.4194,31.3916,31.4101,27000.0
2012-01-23 14:05:00,33.88,33.9,33.88,33.9,34000.0,31.4101,31.4287,31.4101,31.4287,34000.0
2012-01-23 14:10:00,33.9,33.9,33.85,33.87,67000.0,31.4287,31.4287,31.3823,31.4009,67000.0
2012-01-23 14:15:00,33.88,33.91,33.88,33.89,38000.0,31.4101,31.438,31.4101,31.4194,38000.0
2012-01-23 14:20:00,33.89,33.9,33.87,33.88,50000.0,31.4194,31.4287,31.4009,31.4101,50000.0
2012-01-23 14:25:00,33.88,33.88,33.85,33.85,62000.0,31.4101,31.4101,31.3823,31.3823,62000.0
2012-01-23 14:30:00,33.85,33.85,33.84,33.84,114000.0,31.3823,31.3823,31.3731,31.3731,114000.0
2012-01-23 14:35:00,33.84,33.85,33.78,33.79,218000.0,31.3731,31.3823,31.3174,31.3267,218000.0
2012-01-23 14:40:00,33.79,33.8,33.78,33.79,57000.0,31.3267,31.336,31.3174,31.3267,57000.0
2012-01-23 14:45:00,33.79,33.8,33.74,33.74,160000.0,31.3267,31.336,31.2804,31.2804,160000.0
2012-01-23 14:50:00,33.74,33.74,33.63,33.67,277000.0,31.2804,31.2804,31.1784,31.2155,277000.0
2012-01-23 14:55:00,33.7,33.9,33.7,33.83,163000.0,31.2433,31.4287,31.2433,31.3638,163000.0
2012-01-23 15:00:00,33.81,33.87,33.81,33.85,181000.0,31.3453,31.4009,31.3453,31.3823,181000.0
2012-01-23 15:05:00,33.84,33.92,33.8,33.82,371000.0,31.3731,31.4472,31.336,31.3545,371000.0
2012-01-23 15:10:00,33.81,33.92,33.81,33.9,88000.0,31.3453,31.4472,31.3453,31.4287,88000.0
2012-01-23 15:15:00,33.9,33.93,33.83,33.85,120000.0,31.4287,31.4565,31.3638,31.3823,120000.0
2012-01-23 15:20:00,33.84,33.92,33.84,33.89,70000.0,31.3731,31.4472,31.3731,31.4194,70000.0
2012-01-23 15:25:00,33.87,33.94,33.87,33.94,138000.0,31.4009,31.4658,31.4009,31.4658,138000.0
2012-01-23 15:30:00,33.94,34.03,33.93,33.99,397000.0,31.4658,31.5492,31.4565,31.5121,397000.0
2012-01-23 15:35:00,34.01,34.06,34.0,34.03,109000.0,31.5307,31.577,31.5214,31.5492,109000.0
2012-01-23 15:40:00,34.04,34.04,33.98,34.03,140000.0,31.5585,31.5585,31.5029,31.5492,140000.0
2012-01-23 15:45:00,34.03,34.03,33.91,33.94,260000.0,31.5492,31.5492,31.438,31.4658,260000.0
2012-01-23 15:50:00,33.94,34.0,33.94,33.95,192000.0,31.4658,31.5214,31.4658,31.475,192000.0
2012-01-23 15:55:00,33.95,33.99,33.91,33.91,344000.0,31.475,31.5121,31.438,31.438,344000.0
2012-01-24 09:30:00,33.85,33.86,33.73,33.83,165000.0,31.3823,31.3916,31.2711,31.3638,165000.0
2012-01-24 09:35:00,33.83,33.87,33.8,33.84,111000.0,31.3638,31.4009,31.336,31.3731,111000.0
2012-01-24 09:40:00,33.87,33.96,33.85,33.95,89000.0,31.4009,31.4843,31.3823,31.475,89000.0
2012-01-24 09:45:00,33.95,34.03,33.94,33.99,103000.0,31.475,31.5492,31.4658,31.5121,103000.0
2012-01-24 09:50:00,33.99,34.0,33.95,34.0,65000.0,31.5121,31.5214,31.475,31.5214,65000.0
2012-01-24 09:55:00,34.0,34.02,33.87,33.91,151000.0,31.5214,31.5399,31.4009,31.438,151000.0
2012-01-24 10:00:00,33.91,34.02,33.89,34.02,60000.0,31.438,31.5399,31.4194,31.5399,60000.0
2012-01-24 10:05:00,34.04,34.1,34.02,34.1,67000.0,31.5585,31.6141,31.5399,31.6141,67000.0
2012-01-24 10:10:00,34.08,34.18,34.08,34.17,145000.0,31.5956,31.6883,31.5956,31.679,145000.0
2012-01-24 10:15:00,34.17,34.21,34.13,34.21,62000.0,31.679,31.7161,31.6419,31.7161,62000.0
2012-01-24 10:20:00,34.2,34.2,34.12,34.12,50000.0,31.7068,31.7068,31.6327,31.6327,50000.0
2012-01-24 10:25:00,34.11,34.11,33.89,33.93,210000.0,31.6234,31.6234,31.4194,31.4565,210000.0
2012-01-24 10:30:00,33.94,34.09,33.94,34.04,90000.0,31.4658,31.6048,31.4658,31.5585,90000.0
2012-01-24 10:35:00,34.02,34.05,34.0,34.04,104000.0,31.5399,31.5678,31.5214,31.5585,104000.0
2012-01-24 10:40:00,34.08,34.16,34.06,34.16,75000.0,31.5956,31.6697,31.577,31.6697,75000.0
2012-01-24 10:45:00,34.18,34.19,34.14,34.15,115000.0,31.6883,31.6975,31.6512,31.6605,115000.0
2012-01-24 10:50:00,34.16,34.16,34.13,34.15,149000.0,31.6697,31.6697,31.6419,31.6605,149000.0
2012-01-24 10:55:00,34.13,34.14,34.1,34.12,186000.0,31.6419,31.6512,31.6141,31.6327,186000.0
2012-01-24 11:00:00,34.12,34.16,34.11,34.14,161000.0,31.6327,31.6697,31.6234,31.6512,161000.0
2012-01-24 11:05:00,34.14,34.25,34.14,34.24,67000.0,31.6512,31.7532,31.6512,31.7439,67000.0
2012-01-24 11:10:00,34.23,34.38,34.23,34.37,229000.0,31.7346,31.8737,31.7346,31.8644,229000.0
2012-01-24 11:15:00,34.37,34.41,34.36,34.4,89000.0,31.8644,31.9015,31.8552,31.8922,89000.0
2012-01-24 11:20:00,34.39,34.46,34.38,34.42,158000.0,31.883,31.9479,31.8737,31.9108,158000.0
2012-01-24 11:25:00,34.41,34.43,34.36,34.36,143000.0,31.9015,31.9201,31.8552,31.8552,143000.0
2012-01-24 11:30:00,34.37,34.37,34.32,34.32,147000.0,31.8644,31.8644,31.8181,31.8181,147000.0
2012-01-24 11:35:00,34.32,34.36,34.27,34.36,149000.0,31.8181,31.8552,31.7717,31.8552,149000.0
2012-01-24 11:40:00,34.36,34.43,34.36,34.41,91000.0,31.8552,31.9201,31.8552,31.9015,91000.0
2012-01-24 11:45:00,34.4,34.41,34.37,34.41,105000.0,31.8922,31.9015,31.8644,31.9015,105000.0
2012-01-24 11:50:00,34.4,34.4,34.36,34.36,42000.0,31.8922,31.8922,31.8552,31.8552,42000.0
2012-01-24 11:55:00,34.37,34.39,34.37,34.39,30000.0,31.8644,31.883,31.8644,31.883,30000.0
2012-01-24 12:00:00,34.39,34.39,34.36,34.38,65000.0,31.883,31.883,31.8552,31.8737,65000.0
2012-01-24 12:05:00,34.36,34.39,34.36,34.38,39000.0,31.8552,31.883,31.8552,31.8737,39000.0
2012-01-24 12:10:00,34.39,34.39,34.32,34.35,43000.0,31.883,31.883,31.8181,31.8459,43000.0
2012-01-24 12:15:00,34.36,34.36,34.33,34.33,8000.0,31.8552,31.8552,31.8273,31.8273,8000.0
2012-01-24 12:20:00,34.33,34.36,34.33,34.34,25000.0,31.8273,31.8552,31.8273,31.8366,25000.0
2012-01-24 12:25:00,34.35,34.36,34.32,34.36,27000.0,31.8459,31.8552,31.8181,31.8552,27000.0
2012-01-24 12:30:00,34.35,34.38,34.34,34.35,31000.0,31.8459,31.8737,31.8366,31.8459,31000.0
2012-01-24 12:35:00,34.35,34.39,34.31,34.36,73000.0,31.8459,31.883,31.8088,31.8552,73000.0
2012-01-24 12:40:00,34.33,34.35,34.32,34.32,28000.0,31.8273,31.8459,31.8181,31.8181,28000.0
2012-01-24 12:45:00,34.32,34.33,34.3,34.33,37000.0,31.8181,31.8273,31.7995,31.8273,37000.0
2012-01-24 12:50:00,34.35,34.35,34.34,34.35,11000.0,31.8459,31.8459,31.8366,31.8459,11000.0
2012-01-24 12:55:00,34.34,34.39,34.34,34.39,21000.0,31.8366,31.883,31.8366,31.883,21000.0
2012-01-24 13:00:00,34.38,34.38,34.34,34.37,46000.0,31.8737,31.8737,31.8366,31.8644,46000.0
2012-01-24 13:05:00,34.36,34.39,34.36,34.39,9000.0,31.8552,31.883,31.8552,31.883,9000.0
2012-01-24 13:10:00,34.38,34.39,34.37,34.38,40000.0,31.8737,31.883,31.8644,31.8737,40000.0
2012-01-24 13:15:00,34.37,34.38,34.32,34.32,78000.0,31.8644,31.8737,31.8181,31.8181,78000.0
2012-01-24 13:20:00,34.32,34.32,34.22,34.22,106000.0,31.8181,31.8181,31.7254,31.7254,106000.0
2012-01-24 13:25:00,34.25,34.28,34.23,34.28,17000.0,31.7532,31.781,31.7346,31.781,17000.0
2012-01-24 13:30:00,34.28,34.29,34.28,34.29,9000.0,31.781,31.7903,31.781,31.7903,9000.0
2012-01-24 13:35:00,34.27,34.29,34.19,34.2,60000.0,31.7717,31.7903,31.6975,31.7068,60000.0
2012-01-24 13:40:00,34.22,34.25,34.21,34.25,20000.0,31.7254,31.7532,31.7161,31.7532,20000.0
2012-01-24 13:45:00,34.27,34.28,34.24,34.24,33000.0,31.7717,31.781,31.7439,31.7439,33000.0
2012-01-24 13:50:00,34.24,34.27,34.19,34.23,156000.0,31.7439,31.7717,31.6975,31.7346,156000.0
2012-01-24 13:55:00,34.25,34.25,34.21,34.23,22000.0,31.7532,31.7532,31.7161,31.7346,22000.0
2012-01-24 14:00:00,34.21,34.21,34.18,34.2,13000.0,31.7161,31.7161,31.6883,31.7068,13000.0
2012-01-24 14:05:00,34.19,34.19,34.15,34.15,36000.0,31.6975,31.6975,31.6605,31.6605,36000.0
2012-01-24 14:10:00,34.17,34.23,34.16,34.23,73000.0,31.679,31.7346,31.6697,31.7346,73000.0
2012-01-24 14:15:00,34.23,34.25,34.22,34.25,39000.0,31.7346,31.7532,31.7254,31.7532,39000.0
2012-01-24 14:20:00,34.25,34.25,34.21,34.24,13000.0,31.7532,31.7532,31.7161,31.7439,13000.0
2012-01-24 14:25:00,34.24,34.25,34.24,34.24,15000.0,31.7439,31.7532,31.7439,31.7439,15000.0
2012-01-24 14:30:00,34.24,34.25,34.23,34.23,33000.0,31.7439,31.7532,31.7346,31.7346,33000.0
2012-01-24 14:35:00,34.25,34.3,34.25,34.3,44000.0,31.7532,31.7995,31.7532,31.7995,44000.0
2012-01-24 14:40:00,34.3,34.31,34.28,34.3,74000.0,31.7995,31.8088,31.781,31.7995,74000.0
2012-01-24 14:45:00,34.3,34.33,34.29,34.29,67000.0,31.7995,31.8273,31.7903,31.7903,67000.0
2012-01-24 14:50:00,34.28,34.32,34.27,34.27,74000.0,31.781,31.8181,31.7717,31.7717,74000.0
2012-01-24 14:55:00,34.27,34.31,34.27,34.3,26000.0,31.7717,31.8088,31.7717,31.7995,26000.0
2012-01-24 15:00:00,34.29,34.33,34.29,34.31,13000.0,31.7903,31.8273,31.7903,31.8088,13000.0
2012-01-24 15:05:00,34.3,34.3,34.28,34.29,18000.0,31.7995,31.7995,31.781,31.7903,18000.0
2012-01-24 15:10:00,34.29,34.34,34.29,34.34,22000.0,31.7903,31.8366,31.7903,31.8366,22000.0
2012-01-24 15:15:00,34.35,34.37,34.34,34.36,50000.0,31.8459,31.8644,31.8366,31.8552,50000.0
2012-01-24 15:20:00,34.36,34.38,34.36,34.38,38000.0,31.8552,31.8737,31.8552,31.8737,38000.0
2012-01-24 15:25:00,34.37,34.37,34.32,34.34,36000.0,31.8644,31.8644,31.8181,31.8366,36000.0
2012-01-24 15:30:00,34.33,34.33,34.27,34.28,121000.0,31.8273,31.8273,31.7717,31.781,121000.0
2012-01-24 15:35:00,34.28,34.31,34.27,34.27,79000.0,31.781,31.8088,31.7717,31.7717,79000.0
2012-01-24 15:40:00,34.25,34.29,34.25,34.28,75000.0,31.7532,31.7903,31.7532,31.781,75000.0
2012-01-24 15:45:00,34.29,34.29,34.19,34.19,188000.0,31.7903,31.7903,31.6975,31.6975,188000.0
2012-01-24 15:50:00,34.21,34.22,34.18,34.2,189000.0,31.7161,31.7254,31.6883,31.7068,189000.0
2012-01-24 15:55:00,34.2,34.27,34.15,34.25,395000.0,31.7068,31.7717,31.6605,31.7532,395000.0
2012-01-25 09:30:00,34.22,34.34,34.11,34.3,129000.0,31.7254,31.8366,31.6234,31.7995,129000.0
2012-01-25 09:35:00,34.32,34.43,34.28,34.28,232000.0,31.8181,31.9201,31.781,31.781,232000.0
2012-01-25 09:40:00,34.29,34.29,34.19,34.2,54000.0,31.7903,31.7903,31.6975,31.7068,54000.0
2012-01-25 09:45:00,34.21,34.23,34.1,34.15,120000.0,31.7161,31.7346,31.6141,31.6605,120000.0
2012-01-25 09:50:00,34.15,34.24,34.13,34.19,180000.0,31.6605,31.7439,31.6419,31.6975,180000.0
2012-01-25 09:55:00,34.2,34.3,34.18,34.3,80000.0,31.7068,31.7995,31.6883,31.7995,80000.0
2012-01-25 10:00:00,34.29,34.46,34.29,34.42,130000.0,31.7903,31.9479,31.7903,31.9108,130000.0
2012-01-25 10:05:00,34.45,34.45,34.27,34.29,116000.0,31.9386,31.9386,31.7717,31.7903,116000.0
2012-01-25 10:10:00,34.28,34.35,34.28,34.32,95000.0,31.781,31.8459,31.781,31.8181,95000.0
2012-01-25 10:15:00,34.33,34.38,34.3,34.35,99000.0,31.8273,31.8737,31.7995,31.8459,99000.0
2012-01-25 10:20:00,34.34,34.37,34.28,34.28,40000.0,31.8366,31.8644,31.781,31.781,40000.0
2012-01-25 10:25:00,34.27,34.27,34.23,34.25,50000.0,31.7717,31.7717,31.7346,31.7532,50000.0
2012-01-25 10:30:00,34.25,34.26,34.21,34.26,47000.0,31.7532,31.7624,31.7161,31.7624,47000.0
2012-01-25 10:35:00,34.26,34.35,34.23,34.33,83000.0,31.7624,31.8459,31.7346,31.8273,83000.0
2012-01-25 10:40:00,34.34,34.36,34.3,34.36,55000.0,31.8366,31.8552,31.7995,31.8552,55000.0
2012-01-25 10:45:00,34.36,34.41,34.34,34.38,64000.0,31.8552,31.9015,31.8366,31.8737,64000.0
2012-01-25 10:50:00,34.38,34.38,34.3,34.36,36000.0,31.8737,31.8737,31.7995,31.8552,36000.0
2012-01-25 10:55:00,34.36,34.38,34.32,34.36,25000.0,31.8552,31.8737,31.8181,31.8552,25000.0
2012-01-25 11:00:00,34.35,34.38,34.33,34.38,53000.0,31.8459,31.8737,31.8273,31.8737,53000.0
2012-01-25 11:05:00,34.4,34.41,34.35,34.36,70000.0,31.8922,31.9015,31.8459,31.8552,70000.0
2012-01-25 11:10:00,34.36,34.39,34.36,34.37,30000.0,31.8552,31.883,31.8552,31.8644,30000.0
2012-01-25 11:15:00,34.38,34.38,34.33,34.35,45000.0,31.8737,31.8737,31.8273,31.8459,45000.0
2012-01-25 11:20:00,34.34,34.38,34.34,34.38,56000.0,31.8366,31.8737,31.8366,31.8737,56000.0
2012-01-25 11:25:00,34.39,34.4,34.35,34.35,82000.0,31.883,31.8922,31.8459,31.8459,82000.0
2012-01-25 11:30:00,34.37,34.37,34.31,34.36,75000.0,31.8644,31.8644,31.8088,31.8552,75000.0
2012-01-25 11:35:00,34.34,34.44,34.32,34.44,107000.0,31.8366,31.9293,31.8181,31.9293,107000.0
2012-01-25 11:40:00,34.44,34.49,34.39,34.48,139000.0,31.9293,31.9757,31.883,31.9664,139000.0
2012-01-25 11:45:00,34.49,34.49,34.44,34.46,74000.0,31.9757,31.9757,31.9293,31.9479,74000.0
2012-01-25 11:50:00,34.48,34.49,34.44,34.48,45000.0,31.9664,31.9757,31.9293,31.9664,45000.0
2012-01-25 11:55:00,34.48,34.54,34.48,34.54,87000.0,31.9664,32.022,31.9664,32.022,87000.0
2012-01-25 12:00:00,34.52,34.58,34.52,34.54,168000.0,32.0035,32.0591,32.0035,32.022,168000.0
2012-01-25 12:05:00,34.56,34.59,34.53,34.54,37000.0,32.0406,32.0684,32.0128,32.022,37000.0
2012-01-25 12:10:00,34.5,34.51,34.45,34.48,45000.0,31.9849,31.9942,31.9386,31.9664,45000.0
2012-01-25 12:15:00,34.46,34.49,34.34,34.37,82000.0,31.9479,31.9757,31.8366,31.8644,82000.0
2012-01-25 12:20:00,34.37,34.42,34.36,34.42,34000.0,31.8644,31.9108,31.8552,31.9108,34000.0
2012-01-25 12:25:00,34.41,34.53,34.38,34.46,71000.0,31.9015,32.0128,31.8737,31.9479,71000.0
2012-01-25 12:30:00,34.44,34.58,34.38,34.54,135000.0,31.9293,32.0591,31.8737,32.022,135000.0
2012-01-25 12:35:00,34.58,34.6,34.52,34.57,69000.0,32.0591,32.0777,32.0035,32.0498,69000.0
2012-01-25 12:40:00,34.56,34.57,34.47,34.51,77000.0,32.0406,32.0498,31.9571,31.9942,77000.0
2012-01-25 12:45:00,34.51,34.54,34.46,34.5,67000.0,31.9942,32.022,31.9479,31.9849,67000.0
2012-01-25 12:50:00,34.49,34.51,34.43,34.49,38000.0,31.9757,31.9942,31.9201,31.9757,38000.0
2012-01-25 12:55:00,34.5,34.51,34.44,34.49,55000.0,31.9849,31.9942,31.9293,31.9757,55000.0
2012-01-25 13:00:00,34.5,34.55,34.48,34.53,124000.0,31.9849,32.0313,31.9664,32.0128,124000.0
2012-01-25 13:05:00,34.54,34.62,34.51,34.6,130000.0,32.022,32.0962,31.9942,32.0777,130000.0
2012-01-25 13:10:00,34.61,34.62,34.58,34.62,43000.0,32.0869,32.0962,32.0591,32.0962,43000.0
2012-01-25 13:15:00,34.62,34.69,34.62,34.69,62000.0,32.0962,32.1611,32.0962,32.1611,62000.0
2012-01-25 13:20:00,34.69,34.72,34.67,34.71,100000.0,32.1611,32.1889,32.1426,32.1796,100000.0
2012-01-25 13:25:00,34.7,34.73,34.69,34.71,55000.0,32.1704,32.1982,32.1611,32.1796,55000.0
2012-01-25 13:30:00,34.71,34.74,34.68,34.72,117000.0,32.1796,32.2075,32.1518,32.1889,117000.0
2012-01-25 13:35:00,34.7,34.73,34.68,34.72,123000.0,32.1704,32.1982,32.1518,32.1889,123000.0
2012-01-25 13:40:00,34.73,34.77,34.69,34.77,170000.0,32.1982,32.2353,32.1611,32.2353,170000.0
2012-01-25 13:45:00,34.77,34.8,34.74,34.8,103000.0,32.2353,32.2631,32.2075,32.2631,103000.0
2012-01-25 13:50:00,34.79,34.93,34.79,34.85,226000.0,32.2538,32.3836,32.2538,32.3094,226000.0
2012-01-25 13:55:00,34.85,34.96,34.83,34.95,218000.0,32.3094,32.4114,32.2909,32.4021,218000.0
2012-01-25 14:00:00,34.92,34.94,34.81,34.81,275000.0,32.3743,32.3929,32.2724,32.2724,275000.0
2012-01-25 14:05:00,34.8,34.83,34.74,34.81,108000.0,32.2631,32.2909,32.2075,32.2724,108000.0
2012-01-25 14:10:00,34.81,34.83,34.77,34.78,61000.0,32.2724,32.2909,32.2353,32.2445,61000.0
2012-01-25 14:15:00,34.79,34.82,34.75,34.76,75000.0,32.2538,32.2816,32.2167,32.226,75000.0
2012-01-25 14:20:00,34.77,34.78,34.68,34.71,101000.0,32.2353,32.2445,32.1518,32.1796,101000.0
2012-01-25 14:25:00,34.73,34.74,34.62,34.65,109000.0,32.1982,32.2075,32.0962,32.124,109000.0
2012-01-25 14:30:00,34.67,34.77,34.67,34.77,88000.0,32.1426,32.2353,32.1426,32.2353,88000.0
2012-01-25 14:35:00,34.76,34.78,34.71,34.71,64000.0,32.226,32.2445,32.1796,32.1796,64000.0
2012-01-25 14:40:00,34.71,34.78,34.71,34.78,48000.0,32.1796,32.2445,32.1796,32.2445,48000.0
2012-01-25 14:45:00,34.79,34.83,34.76,34.78,101000.0,32.2538,32.2909,32.226,32.2445,101000.0
2012-01-25 14:50:00,34.78,34.87,34.77,34.83,69000.0,32.2445,32.328,32.2353,32.2909,69000.0
2012-01-25 14:55:00,34.86,34.86,34.8,34.81,75000.0,32.3187,32.3187,32.2631,32.2724,75000.0
2012-01-25 15:00:00,34.79,34.83,34.74,34.76,116000.0,32.2538,32.2909,32.2075,32.226,116000.0
2012-01-25 15:05:00,34.77,34.77,34.73,34.76,100000.0,32.2353,32.2353,32.1982,32.226,100000.0
2012-01-25 15:10:00,34.76,34.81,34.73,34.75,124000.0,32.226,32.2724,32.1982,32.2167,124000.0
2012-01-25 15:15:00,34.79,34.88,34.79,34.88,113000.0,32.2538,32.3372,32.2538,32.3372,113000.0
2012-01-25 15:20:00,34.86,34.93,34.85,34.88,183000.0,32.3187,32.3836,32.3094,32.3372,183000.0
2012-01-25 15:25:00,34.89,34.9,34.82,34.86,82000.0,32.3465,32.3558,32.2816,32.3187,82000.0
2012-01-25 15:30:00,34.86,34.94,34.86,34.91,212000.0,32.3187,32.3929,32.3187,32.3651,212000.0
2012-01-25 15:35:00,34.89,34.92,34.88,34.9,151000.0,32.3465,32.3743,32.3372,32.3558,151000.0
2012-01-25 15:40:00,34.9,34.94,34.89,34.9,272000.0,32.3558,32.3929,32.3465,32.3558,272000.0
2012-01-25 15:45:00,34.89,34.99,34.88,34.97,417000.0,32.3465,32.4392,32.3372,32.4207,417000.0
2012-01-25 15:50:00,34.96,34.98,34.87,34.88,184000.0,32.4114,32.43,32.328,32.3372,184000.0
2012-01-25 15:55:00,34.84,34.95,34.84,34.9,443000.0,32.3002,32.4021,32.3002,32.3558,443000.0
2012-01-26 09:30:00,34.9,35.0,34.77,34.91,306000.0,32.3558,32.4485,32.2353,32.3651,306000.0
2012-01-26 09:35:00,34.89,35.06,34.89,35.05,157000.0,32.3465,32.5041,32.3465,32.4949,157000.0
2012-01-26 09:40:00,35.03,35.19,34.99,35.17,166000.0,32.4763,32.6246,32.4392,32.6061,166000.0
2012-01-26 09:45:00,35.14,35.3,35.11,35.25,179000.0,32.5783,32.7266,32.5505,32.6803,179000.0
2012-01-26 09:50:00,35.25,35.45,35.24,35.41,449000.0,32.6803,32.8657,32.671,32.8286,449000.0
2012-01-26 09:55:00,35.44,35.45,35.34,35.43,348000.0,32.8564,32.8657,32.7637,32.8472,348000.0
2012-01-26 10:00:00,35.43,35.43,35.27,35.37,210000.0,32.8472,32.8472,32.6988,32.7915,210000.0
2012-01-26 10:05:00,35.36,35.4,35.23,35.25,150000.0,32.7823,32.8193,32.6617,32.6803,150000.0
2012-01-26 10:10:00,35.25,35.39,35.25,35.39,109000.0,32.6803,32.8101,32.6803,32.8101,109000.0
2012-01-26 10:15:00,35.37,35.49,35.36,35.38,179000.0,32.7915,32.9028,32.7823,32.8008,179000.0
2012-01-26 10:20:00,35.37,35.45,35.35,35.4,72000.0,32.7915,32.8657,32.773,32.8193,72000.0
2012-01-26 10:25:00,35.4,35.41,35.21,35.23,161000.0,32.8193,32.8286,32.6432,32.6617,161000.0
2012-01-26 10:30:00,35.22,35.23,35.14,35.18,168000.0,32.6525,32.6617,32.5783,32.6154,168000.0
2012-01-26 10:35:00,35.17,35.17,35.06,35.09,354000.0,32.6061,32.6061,32.5041,32.5319,354000.0
2012-01-26 10:40:00,35.08,35.1,35.04,35.06,80000.0,32.5227,32.5412,32.4856,32.5041,80000.0
2012-01-26 10:45:00,35.04,35.13,35.04,35.04,113000.0,32.4856,32.569,32.4856,32.4856,113000.0
2012-01-26 10:50:00,35.04,35.05,34.96,35.0,307000.0,32.4856,32.4949,32.4114,32.4485,307000.0
2012-01-26 10:55:00,35.01,35.04,35.0,35.03,174000.0,32.4578,32.4856,32.4485,32.4763,174000.0
2012-01-26 11:00:00,35.01,35.07,35.0,35.06,60000.0,32.4578,32.5134,32.4485,32.5041,60000.0
2012-01-26 11:05:00,35.04,35.13,35.04,35.05,52000.0,32.4856,32.569,32.4856,32.4949,52000.0
2012-01-26 11:10:00,35.09,35.14,35.04,35.06,136000.0,32.5319,32.5783,32.4856,32.5041,136000.0
2012-01-26 11:15:00,35.06,35.08,35.0,35.0,105000.0,32.5041,32.5227,32.4485,32.4485,105000.0
2012-01-26 11:20:00,35.02,35.02,34.86,34.89,111000.0,32.467,32.467,32.3187,32.3465,111000.0
2012-01-26 11:25:00,34.91,34.96,34.85,34.94,59000.0,32.3651,32.4114,32.3094,32.3929,59000.0
2012-01-26 11:30:00,34.94,34.95,34.9,34.9,64000.0,32.3929,32.4021,32.3558,32.3558,64000.0
2012-01-26 11:35:00,34.89,34.99,34.88,34.99,44000.0,32.3465,32.4392,32.3372,32.4392,44000.0
2012-01-26 11:40:00,34.99,35.05,34.9,34.91,116000.0,32.4392,32.4949,32.3558,32.3651,116000.0
2012-01-26 11:45:00,34.89,34.91,34.87,34.91,64000.0,32.3465,32.3651,32.328,32.3651,64000.0
2012-01-26 11:50:00,34.94,35.01,34.91,35.0,32000.0,32.3929,32.4578,32.3651,32.4485,32000.0
2012-01-26 11:55:00,34.99,35.01,34.98,34.98,30000.0,32.4392,32.4578,32.43,32.43,30000.0
2012-01-26 12:00:00,34.98,34.99,34.91,34.96,27000.0,32.43,32.4392,32.3651,32.4114,27000.0
2012-01-26 12:05:00,34.96,34.96,34.87,34.91,65000.0,32.4114,32.4114,32.328,32.3651,65000.0
2012-01-26 12:10:00,34.9,34.93,34.89,34.89,25000.0,32.3558,32.3836,32.3465,32.3465,25000.0
2012-01-26 12:15:00,34.88,34.9,34.84,34.9,52000.0,32.3372,32.3558,32.3002,32.3558,52000.0
2012-01-26 12:20:00,34.9,34.95,34.88,34.93,50000.0,32.3558,32.4021,32.3372,32.3836,50000.0
2012-01-26 12:25:00,34.93,34.95,34.85,34.89,76000.0,32.3836,32.4021,32.3094,32.3465,76000.0
2012-01-26 12:30:00,34.89,34.89,34.84,34.84,37000.0,32.3465,32.3465,32.3002,32.3002,37000.0
2012-01-26 12:35:00,34.84,34.84,34.8,34.82,60000.0,32.3002,32.3002,32.2631,32.2816,60000.0
2012-01-26 12:40:00,34.82,34.82,34.8,34.81,30000.0,32.2816,32.2816,32.2631,32.2724,30000.0
2012-01-26 12:45:00,34.8,34.83,34.78,34.82,63000.0,32.2631,32.2909,32.2445,32.2816,63000.0
2012-01-26 12:50:00,34.82,34.88,34.82,34.86,57000.0,32.2816,32.3372,32.2816,32.3187,57000.0
2012-01-26 12:55:00,34.83,34.96,34.83,34.89,114000.0,32.2909,32.4114,32.2909,32.3465,114000.0
2012-01-26 13:00:00,34.89,34.96,34.86,34.96,75000.0,32.3465,32.4114,32.3187,32.4114,75000.0
2012-01-26 13:05:00,34.94,34.94,34.9,34.91,25000.0,32.3929,32.3929,32.3558,32.3651,25000.0
2012-01-26 13:10:00,34.91,34.91,34.9,34.9,19000.0,32.3651,32.3651,32.3558,32.3558,19000.0
2012-01-26 13:15:00,34.9,34.95,34.88,34.91,54000.0,32.3558,32.4021,32.3372,32.3651,54000.0
2012-01-26 13:20:00,34.88,34.92,34.88,34.9,60000.0,32.3372,32.3743,32.3372,32.3558,60000.0
2012-01-26 13:25:00,34.88,34.89,34.87,34.87,24000.0,32.3372,32.3465,32.328,32.328,24000.0
2012-01-26 13:30:00,34.88,34.88,34.86,34.87,13000.0,32.3372,32.3372,32.3187,32.328,13000.0
2012-01-26 13:35:00,34.86,34.87,34.82,34.84,65000.0,32.3187,32.328,32.2816,32.3002,65000.0
2012-01-26 13:40:00,34.86,34.86,34.78,34.86,106000.0,32.3187,32.3187,32.2445,32.3187,106000.0
2012-01-26 13:45:00,34.84,34.85,34.83,34.84,10000.0,32.3002,32.3094,32.2909,32.3002,10000.0
2012-01-26 13:50:00,34.84,34.91,34.84,34.9,52000.0,32.3002,32.3651,32.3002,32.3558,52000.0
2012-01-26 13:55:00,34.93,34.96,34.92,34.93,37000.0,32.3836,32.4114,32.3743,32.3836,37000.0
2012-01-26 14:00:00,34.93,34.93,34.87,34.87,60000.0,32.3836,32.3836,32.328,32.328,60000.0
2012-01-26 14:05:00,34.89,34.89,34.82,34.84,49000.0,32.3465,32.3465,32.2816,32.3002,49000.0
2012-01-26 14:10:00,34.83,34.83,34.77,34.77,65000.0,32.2909,32.2909,32.2353,32.2353,65000.0
2012-01-26 14:15:00,34.79,34.83,34.76,34.83,54000.0,32.2538,32.2909,32.226,32.2909,54000.0
2012-01-26 14:20:00,34.81,34.83,34.77,34.79,73000.0,32.2724,32.2909,32.2353,32.2538,73000.0
2012-01-26 14:25:00,34.79,34.84,34.78,34.83,44000.0,32.2538,32.3002,32.2445,32.2909,44000.0
2012-01-26 14:30:00,34.82,34.88,34.82,34.88,66000.0,32.2816,32.3372,32.2816,32.3372,66000.0
2012-01-26 14:35:00,34.87,34.89,34.8,34.82,121000.0,32.328,32.3465,32.2631,32.2816,121000.0
2012-01-26 14:40:00,34.82,34.89,34.8,34.88,70000.0,32.2816,32.3465,32.2631,32.3372,70000.0
2012-01-26 14:45:00,34.88,34.94,34.88,34.91,67000.0,32.3372,32.3929,32.3372,32.3651,67000.0
2012-01-26 14:50:00,34.92,34.92,34.84,34.84,87000.0,32.3743,32.3743,32.3002,32.3002,87000.0
2012-01-26 14:55:00,34.82,34.84,34.78,34.82,137000.0,32.2816,32.3002,32.2445,32.2816,137000.0
2012-01-26 15:00:00,34.8,34.85,34.78,34.84,108000.0,32.2631,32.3094,32.2445,32.3002,108000.0
2012-01-26 15:05:00,34.85,34.89,34.82,34.84,146000.0,32.3094,32.3465,32.2816,32.3002,146000.0
2012-01-26 15:10:00,34.85,34.86,34.82,34.82,66000.0,32.3094,32.3187,32.2816,32.2816,66000.0
2012-01-26 15:15:00,34.84,34.85,34.82,34.85,51000.0,32.3002,32.3094,32.2816,32.3094,51000.0
2012-01-26 15:20:00,34.84,34.85,34.82,34.82,53000.0,32.3002,32.3094,32.2816,32.2816,53000.0
2012-01-26 15:25:00,34.81,34.84,34.75,34.79,81000.0,32.2724,32.3002,32.2167,32.2538,81000.0
2012-01-26 15:30:00,34.79,34.84,34.75,34.84,83000.0,32.2538,32.3002,32.2167,32.3002,83000.0
2012-01-26 15:35:00,34.83,34.83,34.78,34.81,91000.0,32.2909,32.2909,32.2445,32.2724,91000.0
2012-01-26 15:40:00,34.8,34.84,34.78,34.78,91000.0,32.2631,32.3002,32.2445,32.2445,91000.0
2012-01-26 15:45:00,34.79,34.83,34.76,34.8,133000.0,32.2538,32.2909,32.226,32.2631,133000.0
2012-01-26 15:50:00,34.79,34.81,34.72,34.72,291000.0,32.2538,32.2724,32.1889,32.1889,291000.0
2012-01-26 15:55:00,34.73,34.81,34.72,34.8,664000.0,32.1982,32.2724,32.1889,32.2631,664000.0
2012-01-27 09:30:00,34.77,34.99,34.65,34.94,163000.0,32.2353,32.4392,32.124,32.3929,163000.0
2012-01-27 09:35:00,34.97,35.17,34.96,34.96,204000.0,32.4207,32.6061,32.4114,32.4114,204000.0
2012-01-27 09:40:00,35.0,35.01,34.91,34.94,260000.0,32.4485,32.4578,32.3651,32.3929,260000.0
2012-01-27 09:45:00,34.96,34.97,34.88,34.89,42000.0,32.4114,32.4207,32.3372,32.3465,42000.0
2012-01-27 09:50:00,34.9,34.91,34.83,34.83,92000.0,32.3558,32.3651,32.2909,32.2909,92000.0
2012-01-27 09:55:00,34.82,34.84,34.72,34.72,89000.0,32.2816,32.3002,32.1889,32.1889,89000.0
2012-01-27 10:00:00,34.76,34.8,34.7,34.77,39000.0,32.226,32.2631,32.1704,32.2353,39000.0
2012-01-27 10:05:00,34.76,34.83,34.76,34.8,83000.0,32.226,32.2909,32.226,32.2631,83000.0
2012-01-27 10:10:00,34.79,34.92,34.79,34.92,62000.0,32.2538,32.3743,32.2538,32.3743,62000.0
2012-01-27 10:15:00,34.9,34.95,34.89,34.92,73000.0,32.3558,32.4021,32.3465,32.3743,73000.0
2012-01-27 10:20:00,34.93,34.95,34.91,34.95,24000.0,32.3836,32.4021,32.3651,32.4021,24000.0
2012-01-27 10:25:00,34.96,35.03,34.92,34.92,76000.0,32.4114,32.4763,32.3743,32.3743,76000.0
2012-01-27 10:30:00,34.91,35.0,34.9,34.95,128000.0,32.3651,32.4485,32.3558,32.4021,128000.0
2012-01-27 10:35:00,34.91,34.99,34.91,34.92,43000.0,32.3651,32.4392,32.3651,32.3743,43000.0
2012-01-27 10:40:00,34.91,34.93,34.86,34.93,32000.0,32.3651,32.3836,32.3187,32.3836,32000.0
2012-01-27 10:45:00,34.92,34.92,34.86,34.86,72000.0,32.3743,32.3743,32.3187,32.3187,72000.0
2012-01-27 10:50:00,34.86,34.9,34.85,34.85,124000.0,32.3187,32.3558,32.3094,32.3094,124000.0
2012-01-27 10:55:00,34.85,34.87,34.8,34.85,41000.0,32.3094,32.328,32.2631,32.3094,41000.0
2012-01-27 11:00:00,34.85,34.86,34.83,34.85,47000.0,32.3094,32.3187,32.2909,32.3094,47000.0
2012-01-27 11:05:00,34.85,34.88,34.76,34.77,91000.0,32.3094,32.3372,32.226,32.2353,91000.0
2012-01-27 11:10:00,34.77,34.77,34.71,34.74,118000.0,32.2353,32.2353,32.1796,32.2075,118000.0
2012-01-27 11:15:00,34.73,34.82,34.72,34.81,93000.0,32.1982,32.2816,32.1889,32.2724,93000.0
2012-01-27 11:20:00,34.81,34.88,34.78,34.82,89000.0,32.2724,32.3372,32.2445,32.2816,89000.0
2012-01-27 11:25:00,34.82,34.87,34.76,34.76,50000.0,32.2816,32.328,32.226,32.226,50000.0
2012-01-27 11:30:00,34.81,34.81,34.71,34.71,63000.0,32.2724,32.2724,32.1796,32.1796,63000.0
2012-01-27 11:35:00,34.71,34.71,34.64,34.67,130000.0,32.1796,32.1796,32.1147,32.1426,130000.0
2012-01-27 11:40:00,34.66,34.67,34.56,34.59,89000.0,32.1333,32.1426,32.0406,32.0684,89000.0
2012-01-27 11:45:00,34.62,34.67,34.6,34.63,45000.0,32.0962,32.1426,32.0777,32.1055,45000.0
2012-01-27 11:50:00,34.63,34.68,34.63,34.64,35000.0,32.1055,32.1518,32.1055,32.1147,35000.0
2012-01-27 11:55:00,34.66,34.7,34.65,34.7,10000.0,32.1333,32.1704,32.124,32.1704,10000.0
2012-01-27 12:00:00,34.68,34.72,34.68,34.71,47000.0,32.1518,32.1889,32.1518,32.1796,47000.0
2012-01-27 12:05:00,34.73,34.77,34.68,34.7,74000.0,32.1982,32.2353,32.1518,32.1704,74000.0
2012-01-27 12:10:00,34.68,34.7,34.67,34.67,25000.0,32.1518,32.1704,32.1426,32.1426,25000.0
2012-01-27 12:15:00,34.7,34.7,34.67,34.7,10000.0,32.1704,32.1704,32.1426,32.1704,10000.0
2012-01-27 12:20:00,34.7,34.79,34.7,34.79,34000.0,32.1704,32.2538,32.1704,32.2538,34000.0
2012-01-27 12:25:00,34.8,34.82,34.77,34.82,57000.0,32.2631,32.2816,32.2353,32.2816,57000.0
2012-01-27 12:30:00,34.83,34.83,34.78,34.81,29000.0,32.2909,32.2909,32.2445,32.2724,29000.0
2012-01-27 12:35:00,34.81,34.84,34.81,34.82,12000.0,32.2724,32.3002,32.2724,32.2816,12000.0
2012-01-27 12:40:00,34.82,34.87,34.81,34.85,43000.0,32.2816,32.328,32.2724,32.3094,43000.0
2012-01-27 12:45:00,34.86,34.86,34.81,34.84,105000.0,32.3187,32.3187,32.2724,32.3002,105000.0
2012-01-27 12:50:00,34.83,34.83,34.78,34.82,39000.0,32.2909,32.2909,32.2445,32.2816,39000.0
2012-01-27 12:55:00,34.82,34.88,34.81,34.84,65000.0,32.2816,32.3372,32.2724,32.3002,65000.0
2012-01-27 13:00:00,34.81,34.92,34.81,34.88,33000.0,32.2724,32.3743,32.2724,32.3372,33000.0
2012-01-27 13:05:00,34.87,34.94,34.86,34.91,59000.0,32.328,32.3929,32.3187,32.3651,59000.0
2012-01-27 13:10:00,34.95,34.98,34.89,34.9,149000.0,32.4021,32.43,32.3465,32.3558,149000.0
2012-01-27 13:15:00,34.92,34.97,34.89,34.97,39000.0,32.3743,32.4207,32.3465,32.4207,39000.0
2012-01-27 13:20:00,34.97,34.97,34.93,34.95,58000.0,32.4207,32.4207,32.3836,32.4021,58000.0
2012-01-27 13:25:00,34.93,34.98,34.91,34.96,41000.0,32.3836,32.43,32.3651,32.4114,41000.0
2012-01-27 13:30:00,34.96,34.98,34.92,34.92,56000.0,32.4114,32.43,32.3743,32.3743,56000.0
2012-01-27 13:35:00,34.92,34.99,34.92,34.99,81000.0,32.3743,32.4392,32.3743,32.4392,81000.0
2012-01-27 13:40:00,34.98,35.01,34.98,35.01,67000.0,32.43,32.4578,32.43,32.4578,67000.0
2012-01-27 13:45:00,34.99,35.01,34.98,34.98,55000.0,32.4392,32.4578,32.43,32.43,55000.0
2012-01-27 13:50:00,34.98,35.02,34.98,34.99,33000.0,32.43,32.467,32.43,32.4392,33000.0
2012-01-27 13:55:00,34.99,35.01,34.98,34.99,39000.0,32.4392,32.4578,32.43,32.4392,39000.0
2012-01-27 14:00:00,34.99,35.05,34.95,34.96,77000.0,32.4392,32.4949,32.4021,32.4114,77000.0
2012-01-27 14:05:00,34.96,34.98,34.95,34.95,37000.0,32.4114,32.43,32.4021,32.4021,37000.0
2012-01-27 14:10:00,34.96,35.02,34.95,34.95,25000.0,32.4114,32.467,32.4021,32.4021,25000.0
2012-01-27 14:15:00,34.96,35.0,34.93,34.97,113000.0,32.4114,32.4485,32.3836,32.4207,113000.0
2012-01-27 14:20:00,34.96,35.0,34.94,34.94,57000.0,32.4114,32.4485,32.3929,32.3929,57000.0
2012-01-27 14:25:00,34.93,34.99,34.92,34.98,66000.0,32.3836,32.4392,32.3743,32.43,66000.0
2012-01-27 14:30:00,34.97,34.99,34.94,34.94,69000.0,32.4207,32.4392,32.3929,32.3929,69000.0
2012-01-27 14:35:00,34.95,35.0,34.94,35.0,60000.0,32.4021,32.4485,32.3929,32.4485,60000.0
2012-01-27 14:40:00,34.99,35.02,34.96,35.01,93000.0,32.4392,32.467,32.4114,32.4578,93000.0
2012-01-27 14:45:00,35.01,35.02,34.98,34.99,34000.0,32.4578,32.467,32.43,32.4392,34000.0
2012-01-27 14:50:00,34.99,35.02,34.98,35.02,61000.0,32.4392,32.467,32.43,32.467,61000.0
2012-01-27 14:55:00,35.01,35.02,34.99,35.01,60000.0,32.4578,32.467,32.4392,32.4578,60000.0
2012-01-27 15:00:00,35.0,35.02,34.99,35.0,86000.0,32.4485,32.467,32.4392,32.4485,86000.0
2012-01-27 15:05:00,35.0,35.02,34.98,34.99,35000.0,32.4485,32.467,32.43,32.4392,35000.0
2012-01-27 15:10:00,35.0,35.0,34.97,34.98,73000.0,32.4485,32.4485,32.4207,32.43,73000.0
2012-01-27 15:15:00,35.0,35.03,34.95,34.95,46000.0,32.4485,32.4763,32.4021,32.4021,46000.0
2012-01-27 15:20:00,34.96,35.04,34.96,34.99,84000.0,32.4114,32.4856,32.4114,32.4392,84000.0
2012-01-27 15:25:00,35.0,35.05,34.98,35.0,95000.0,32.4485,32.4949,32.43,32.4485,95000.0
2012-01-27 15:30:00,35.02,35.02,34.96,34.96,113000.0,32.467,32.467,32.4114,32.4114,113000.0
2012-01-27 15:35:00,34.96,35.0,34.96,34.98,100000.0,32.4114,32.4485,32.4114,32.43,100000.0
2012-01-27 15:40:00,34.99,35.01,34.97,34.99,78000.0,32.4392,32.4578,32.4207,32.4392,78000.0
2012-01-27 15:45:00,34.99,35.02,34.91,34.98,286000.0,32.4392,32.467,32.3651,32.43,286000.0
2012-01-27 15:50:00,34.98,35.08,34.97,35.08,243000.0,32.43,32.5227,32.4207,32.5227,243000.0
2012-01-27 15:55:00,35.06,35.07,34.92,34.93,649000.0,32.5041,32.5134,32.3743,32.3836,649000.0
2012-01-30 09:30:00,34.7,34.96,34.68,34.94,268000.0,32.1704,32.4114,32.1518,32.3929,268000.0
2012-01-30 09:35:00,34.9,34.95,34.83,34.87,209000.0,32.3558,32.4021,32.2909,32.328,209000.0
2012-01-30 09:40:00,34.87,34.98,34.83,34.91,79000.0,32.328,32.43,32.2909,32.3651,79000.0
2012-01-30 09:45:00,34.9,34.95,34.83,34.85,129000.0,32.3558,32.4021,32.2909,32.3094,129000.0
2012-01-30 09:50:00,34.85,34.89,34.81,34.87,91000.0,32.3094,32.3465,32.2724,32.328,91000.0
2012-01-30 09:55:00,34.88,34.93,34.85,34.9,101000.0,32.3372,32.3836,32.3094,32.3558,101000.0
2012-01-30 10:00:00,34.92,34.94,34.86,34.93,118000.0,32.3743,32.3929,32.3187,32.3836,118000.0
2012-01-30 10:05:00,34.94,34.96,34.9,34.93,92000.0,32.3929,32.4114,32.3558,32.3836,92000.0
2012-01-30 10:10:00,34.91,34.93,34.84,34.9,96000.0,32.3651,32.3836,32.3002,32.3558,96000.0
2012-01-30 10:15:00,34.91,34.93,34.85,34.85,104000.0,32.3651,32.3836,32.3094,32.3094,104000.0
2012-01-30 10:20:00,34.85,34.91,34.8,34.8,117000.0,32.3094,32.3651,32.2631,32.2631,117000.0
2012-01-30 10:25:00,34.8,34.8,34.72,34.74,141000.0,32.2631,32.2631,32.1889,32.2075,141000.0
2012-01-30 10:30:00,34.73,34.77,34.73,34.75,68000.0,32.1982,32.2353,32.1982,32.2167,68000.0
2012-01-30 10:35:00,34.73,34.75,34.63,34.64,115000.0,32.1982,32.2167,32.1055,32.1147,115000.0
2012-01-30 10:40:00,34.64,34.7,34.63,34.7,106000.0,32.1147,32.1704,32.1055,32.1704,106000.0
2012-01-30 10:45:00,34.68,34.74,34.67,34.72,35000.0,32.1518,32.2075,32.1426,32.1889,35000.0
2012-01-30 10:50:00,34.72,34.76,34.69,34.71,66000.0,32.1889,32.226,32.1611,32.1796,66000.0
2012-01-30 10:55:00,34.72,34.75,34.72,34.73,10000.0,32.1889,32.2167,32.1889,32.1982,10000.0
2012-01-30 11:00:00,34.76,34.8,34.76,34.8,79000.0,32.226,32.2631,32.226,32.2631,79000.0
2012-01-30 11:05:00,34.82,34.85,34.78,34.85,57000.0,32.2816,32.3094,32.2445,32.3094,57000.0
2012-01-30 11:10:00,34.83,34.86,34.81,34.85,95000.0,32.2909,32.3187,32.2724,32.3094,95000.0
2012-01-30 11:15:00,34.85,34.88,34.83,34.88,63000.0,32.3094,32.3372,32.2909,32.3372,63000.0
2012-01-30 11:20:00,34.88,34.88,34.83,34.86,64000.0,32.3372,32.3372,32.2909,32.3187,64000.0
2012-01-30 11:25:00,34.85,34.89,34.84,34.86,48000.0,32.3094,32.3465,32.3002,32.3187,48000.0
2012-01-30 11:30:00,34.86,34.93,34.85,34.91,165000.0,32.3187,32.3836,32.3094,32.3651,165000.0
2012-01-30 11:35:00,34.89,34.93,34.83,34.86,172000.0,32.3465,32.3836,32.2909,32.3187,172000.0
2012-01-30 11:40:00,34.86,34.89,34.85,34.88,74000.0,32.3187,32.3465,32.3094,32.3372,74000.0
2012-01-30 11:45:00,34.89,34.91,34.86,34.87,53000.0,32.3465,32.3651,32.3187,32.328,53000.0
2012-01-30 11:50:00,34.87,34.89,34.85,34.88,74000.0,32.328,32.3465,32.3094,32.3372,74000.0
2012-01-30 11:55:00,34.88,34.91,34.87,34.9,30000.0,32.3372,32.3651,32.328,32.3558,30000.0
2012-01-30 12:00:00,34.91,34.91,34.88,34.88,11000.0,32.3651,32.3651,32.3372,32.3372,11000.0
2012-01-30 12:05:00,34.89,34.9,34.87,34.88,42000.0,32.3465,32.3558,32.328,32.3372,42000.0
2012-01-30 12:10:00,34.88,34.89,34.86,34.87,51000.0,32.3372,32.3465,32.3187,32.328,51000.0
2012-01-30 12:15:00,34.89,34.89,34.88,34.89,4000.0,32.3465,32.3465,32.3372,32.3465,4000.0
2012-01-30 12:20:00,34.88,34.89,34.85,34.85,33000.0,32.3372,32.3465,32.3094,32.3094,33000.0
2012-01-30 12:25:00,34.85,34.89,34.81,34.83,66000.0,32.3094,32.3465,32.2724,32.2909,66000.0
2012-01-30 12:30:00,34.83,34.87,34.83,34.86,16000.0,32.2909,32.328,32.2909,32.3187,16000.0
2012-01-30 12:35:00,34.83,34.83,34.81,34.83,6000.0,32.2909,32.2909,32.2724,32.2909,6000.0
2012-01-30 12:40:00,34.82,34.84,34.81,34.81,17000.0,32.2816,32.3002,32.2724,32.2724,17000.0
2012-01-30 12:45:00,34.81,34.84,34.79,34.82,50000.0,32.2724,32.3002,32.2538,32.2816,50000.0
2012-01-30 12:50:00,34.82,34.85,34.78,34.81,21000.0,32.2816,32.3094,32.2445,32.2724,21000.0
2012-01-30 12:55:00,34.8,34.86,34.79,34.84,48000.0,32.2631,32.3187,32.2538,32.3002,48000.0
2012-01-30 13:00:00,34.86,34.86,34.81,34.81,44000.0,32.3187,32.3187,32.2724,32.2724,44000.0
2012-01-30 13:05:00,34.82,34.86,34.81,34.82,31000.0,32.2816,32.3187,32.2724,32.2816,31000.0
2012-01-30 13:10:00,34.81,34.83,34.8,34.82,33000.0,32.2724,32.2909,32.2631,32.2816,33000.0
2012-01-30 13:15:00,34.83,34.85,34.82,34.85,36000.0,32.2909,32.3094,32.2816,32.3094,36000.0
2012-01-30 13:20:00,34.85,34.9,34.85,34.9,19000.0,32.3094,32.3558,32.3094,32.3558,19000.0
2012-01-30 13:25:00,34.88,34.91,34.86,34.9,49000.0,32.3372,32.3651,32.3187,32.3558,49000.0
2012-01-30 13:30:00,34.9,34.92,34.89,34.89,40000.0,32.3558,32.3743,32.3465,32.3465,40000.0
2012-01-30 13:35:00,34.88,35.0,34.88,35.0,78000.0,32.3372,32.4485,32.3372,32.4485,78000.0
2012-01-30 13:40:00,34.99,35.03,34.94,35.02,137000.0,32.4392,32.4763,32.3929,32.467,137000.0
2012-01-30 13:45:00,35.01,35.05,35.01,35.05,51000.0,32.4578,32.4949,32.4578,32.4949,51000.0
2012-01-30 13:50:00,35.05,35.05,35.01,35.02,47000.0,32.4949,32.4949,32.4578,32.467,47000.0
2012-01-30 13:55:00,35.01,35.02,35.01,35.02,12000.0,32.4578,32.467,32.4578,32.467,12000.0
2012-01-30 14:00:00,35.02,35.03,35.0,35.02,110000.0,32.467,32.4763,32.4485,32.467,110000.0
2012-01-30 14:05:00,35.03,35.05,35.02,35.05,55000.0,32.4763,32.4949,32.467,32.4949,55000.0
2012-01-30 14:10:00,35.04,35.08,35.04,35.06,62000.0,32.4856,32.5227,32.4856,32.5041,62000.0
2012-01-30 14:15:00,35.06,35.08,35.05,35.07,96000.0,32.5041,32.5227,32.4949,32.5134,96000.0
2012-01-30 14:20:00,35.07,35.07,35.0,35.0,51000.0,32.5134,32.5134,32.4485,32.4485,51000.0
2012-01-30 14:25:00,35.01,35.02,34.99,35.01,55000.0,32.4578,32.467,32.4392,32.4578,55000.0
2012-01-30 14:30:00,35.02,35.02,34.99,35.02,72000.0,32.467,32.467,32.4392,32.467,72000.0
2012-01-30 14:35:00,35.02,35.04,35.01,35.03,46000.0,32.467,32.4856,32.4578,32.4763,46000.0
2012-01-30 14:40:00,35.03,35.06,35.03,35.05,44000.0,32.4763,32.5041,32.4763,32.4949,44000.0
2012-01-30 14:45:00,35.06,35.07,35.04,35.05,108000.0,32.5041,32.5134,32.4856,32.4949,108000.0
2012-01-30 14:50:00,35.06,35.07,35.05,35.07,98000.0,32.5041,32.5134,32.4949,32.5134,98000.0
2012-01-30 14:55:00,35.07,35.13,35.06,35.13,124000.0,32.5134,32.569,32.5041,32.569,124000.0
2012-01-30 15:00:00,35.13,35.14,35.05,35.05,118000.0,32.569,32.5783,32.4949,32.4949,118000.0
2012-01-30 15:05:00,35.05,35.11,35.05,35.11,211000.0,32.4949,32.5505,32.4949,32.5505,211000.0
2012-01-30 15:10:00,35.1,35.14,35.1,35.12,310000.0,32.5412,32.5783,32.5412,32.5598,310000.0
2012-01-30 15:15:00,35.12,35.13,35.1,35.11,85000.0,32.5598,32.569,32.5412,32.5505,85000.0
2012-01-30 15:20:00,35.11,35.19,35.1,35.19,152000.0,32.5505,32.6246,32.5412,32.6246,152000.0
2012-01-30 15:25:00,35.19,35.2,35.16,35.19,158000.0,32.6246,32.6339,32.5968,32.6246,158000.0
2012-01-30 15:30:00,35.2,35.23,35.13,35.13,148000.0,32.6339,32.6617,32.569,32.569,148000.0
2012-01-30 15:35:00,35.15,35.23,35.13,35.2,257000.0,32.5876,32.6617,32.569,32.6339,257000.0
2012-01-30 15:40:00,35.22,35.24,35.16,35.21,300000.0,32.6525,32.671,32.5968,32.6432,300000.0
2012-01-30 15:45:00,35.19,35.23,35.13,35.16,422000.0,32.6246,32.6617,32.569,32.5968,422000.0
2012-01-30 15:50:00,35.15,35.19,35.13,35.16,155000.0,32.5876,32.6246,32.569,32.5968,155000.0
2012-01-30 15:55:00,35.14,35.21,35.13,35.2,444000.0,32.5783,32.6432,32.569,32.6339,444000.0
2012-01-31 09:30:00,35.54,35.7,35.27,35.7,433000.0,32.9491,33.0975,32.6988,33.0975,433000.0
2012-01-31 09:35:00,35.71,35.87,35.66,35.81,366000.0,33.1067,33.2551,33.0604,33.1995,366000.0
2012-01-31 09:40:00,35.83,35.83,35.53,35.53,242000.0,33.218,33.218,32.9399,32.9399,242000.0
2012-01-31 09:45:00,35.55,35.72,35.5,35.67,189000.0,32.9584,33.116,32.912,33.0697,189000.0
2012-01-31 09:50:00,35.66,35.66,35.58,35.62,203000.0,33.0604,33.0604,32.9862,33.0233,203000.0
2012-01-31 09:55:00,35.63,35.72,35.56,35.68,180000.0,33.0326,33.116,32.9677,33.0789,180000.0
2012-01-31 10:00:00,35.66,35.7,35.55,35.56,334000.0,33.0604,33.0975,32.9584,32.9677,334000.0
2012-01-31 10:05:00,35.59,35.6,35.49,35.51,397000.0,32.9955,33.0048,32.9028,32.9213,397000.0
2012-01-31 10:10:00,35.51,35.57,35.51,35.56,117000.0,32.9213,32.9769,32.9213,32.9677,117000.0
2012-01-31 10:15:00,35.57,35.57,35.45,35.45,207000.0,32.9769,32.9769,32.8657,32.8657,207000.0
2012-01-31 10:20:00,35.47,35.5,35.45,35.46,97000.0,32.8842,32.912,32.8657,32.875,97000.0
2012-01-31 10:25:00,35.46,35.48,35.38,35.42,155000.0,32.875,32.8935,32.8008,32.8379,155000.0
2012-01-31 10:30:00,35.42,35.58,35.41,35.58,259000.0,32.8379,32.9862,32.8286,32.9862,259000.0
2012-01-31 10:35:00,35.58,35.58,35.43,35.47,191000.0,32.9862,32.9862,32.8472,32.8842,191000.0
2012-01-31 10:40:00,35.47,35.6,35.4,35.58,172000.0,32.8842,33.0048,32.8193,32.9862,172000.0
2012-01-31 10:45:00,35.56,35.58,35.4,35.4,211000.0,32.9677,32.9862,32.8193,32.8193,211000.0
2012-01-31 10:50:00,35.43,35.46,35.35,35.41,138000.0,32.8472,32.875,32.773,32.8286,138000.0
2012-01-31 10:55:00,35.44,35.48,35.41,35.44,50000.0,32.8564,32.8935,32.8286,32.8564,50000.0
2012-01-31 11:00:00,35.44,35.44,35.37,35.39,154000.0,32.8564,32.8564,32.7915,32.8101,154000.0
2012-01-31 11:05:00,35.38,35.41,35.31,35.39,334000.0,32.8008,32.8286,32.7359,32.8101,334000.0
2012-01-31 11:10:00,35.32,35.4,35.32,35.35,103000.0,32.7452,32.8193,32.7452,32.773,103000.0
2012-01-31 11:15:00,35.35,35.4,35.33,35.37,66000.0,32.773,32.8193,32.7544,32.7915,66000.0
2012-01-31 11:20:00,35.36,35.38,35.31,35.35,125000.0,32.7823,32.8008,32.7359,32.773,125000.0
2012-01-31 11:25:00,35.34,35.34,35.3,35.3,55000.0,32.7637,32.7637,32.7266,32.7266,55000.0
2012-01-31 11:30:00,35.3,35.3,35.24,35.29,114000.0,32.7266,32.7266,32.671,32.7174,114000.0
2012-01-31 11:35:00,35.3,35.4,35.3,35.4,44000.0,32.7266,32.8193,32.7266,32.8193,44000.0
2012-01-31 11:40:00,35.39,35.43,35.39,35.41,57000.0,32.8101,32.8472,32.8101,32.8286,57000.0
2012-01-31 11:45:00,35.4,35.41,35.36,35.36,36000.0,32.8193,32.8286,32.7823,32.7823,36000.0
2012-01-31 11:50:00,35.37,35.38,35.32,35.34,54000.0,32.7915,32.8008,32.7452,32.7637,54000.0
2012-01-31 11:55:00,35.36,35.41,35.35,35.39,76000.0,32.7823,32.8286,32.773,32.8101,76000.0
2012-01-31 12:00:00,35.41,35.41,35.38,35.39,75000.0,32.8286,32.8286,32.8008,32.8101,75000.0
2012-01-31 12:05:00,35.41,35.44,35.35,35.42,86000.0,32.8286,32.8564,32.773,32.8379,86000.0
2012-01-31 12:10:00,35.41,35.43,35.34,35.37,57000.0,32.8286,32.8472,32.7637,32.7915,57000.0
2012-01-31 12:15:00,35.38,35.4,35.33,35.34,45000.0,32.8008,32.8193,32.7544,32.7637,45000.0
2012-01-31 12:20:00,35.39,35.41,35.35,35.38,75000.0,32.8101,32.8286,32.773,32.8008,75000.0
2012-01-31 12:25:00,35.39,35.45,35.39,35.42,79000.0,32.8101,32.8657,32.8101,32.8379,79000.0
2012-01-31 12:30:00,35.42,35.49,35.42,35.44,38000.0,32.8379,32.9028,32.8379,32.8564,38000.0
2012-01-31 12:35:00,35.43,35.48,35.42,35.44,43000.0,32.8472,32.8935,32.8379,32.8564,43000.0
2012-01-31 12:40:00,35.46,35.48,35.42,35.43,51000.0,32.875,32.8935,32.8379,32.8472,51000.0
2012-01-31 12:45:00,35.43,35.47,35.41,35.42,58000.0,32.8472,32.8842,32.8286,32.8379,58000.0
2012-01-31 12:50:00,35.44,35.48,35.43,35.47,25000.0,32.8564,32.8935,32.8472,32.8842,25000.0
2012-01-31 12:55:00,35.47,35.5,35.47,35.49,37000.0,32.8842,32.912,32.8842,32.9028,37000.0
2012-01-31 13:00:00,35.49,35.53,35.47,35.52,64000.0,32.9028,32.9399,32.8842,32.9306,64000.0
2012-01-31 13:05:00,35.51,35.52,35.49,35.52,59000.0,32.9213,32.9306,32.9028,32.9306,59000.0
2012-01-31 13:10:00,35.51,35.57,35.51,35.52,60000.0,32.9213,32.9769,32.9213,32.9306,60000.0
2012-01-31 13:15:00,35.54,35.54,35.5,35.52,17000.0,32.9491,32.9491,32.912,32.9306,17000.0
2012-01-31 13:20:00,35.52,35.54,35.5,35.52,16000.0,32.9306,32.9491,32.912,32.9306,16000.0
2012-01-31 13:25:00,35.52,35.54,35.48,35.48,42000.0,32.9306,32.9491,32.8935,32.8935,42000.0
2012-01-31 13:30:00,35.49,35.49,35.45,35.45,28000.0,32.9028,32.9028,32.8657,32.8657,28000.0
2012-01-31 13:35:00,35.46,35.51,35.41,35.46,104000.0,32.875,32.9213,32.8286,32.875,104000.0
2012-01-31 13:40:00,35.48,35.48,35.48,35.48,12000.0,32.8935,32.8935,32.8935,32.8935,12000.0
2012-01-31 13:45:00,35.5,35.54,35.46,35.52,80000.0,32.912,32.9491,32.875,32.9306,80000.0
2012-01-31 13:50:00,35.49,35.51,35.43,35.46,40000.0,32.9028,32.9213,32.8472,32.875,40000.0
2012-01-31 13:55:00,35.47,35.52,35.46,35.47,60000.0,32.8842,32.9306,32.875,32.8842,60000.0
2012-01-31 14:00:00,35.48,35.52,35.43,35.43,220000.0,32.8935,32.9306,32.8472,32.8472,220000.0
2012-01-31 14:05:00,35.44,35.45,35.39,35.39,50000.0,32.8564,32.8657,32.8101,32.8101,50000.0
2012-01-31 14:10:00,35.38,35.5,35.38,35.49,81000.0,32.8008,32.912,32.8008,32.9028,81000.0
2012-01-31 14:15:00,35.49,35.55,35.48,35.54,129000.0,32.9028,32.9584,32.8935,32.9491,129000.0
2012-01-31 14:20:00,35.54,35.63,35.54,35.59,132000.0,32.9491,33.0326,32.9491,32.9955,132000.0
2012-01-31 14:25:00,35.6,35.61,35.59,35.61,76000.0,33.0048,33.014,32.9955,33.014,76000.0
2012-01-31 14:30:00,35.62,35.63,35.59,35.6,84000.0,33.0233,33.0326,32.9955,33.0048,84000.0
2012-01-31 14:35:00,35.61,35.63,35.57,35.61,53000.0,33.014,33.0326,32.9769,33.014,53000.0
2012-01-31 14:40:00,35.62,35.65,35.6,35.63,135000.0,33.0233,33.0511,33.0048,33.0326,135000.0
2012-01-31 14:45:00,35.65,35.65,35.62,35.63,57000.0,33.0511,33.0511,33.0233,33.0326,57000.0
2012-01-31 14:50:00,35.65,35.69,35.63,35.69,175000.0,33.0511,33.0882,33.0326,33.0882,175000.0
2012-01-31 14:55:00,35.68,35.69,35.65,35.67,61000.0,33.0789,33.0882,33.0511,33.0697,61000.0
2012-01-31 15:00:00,35.68,35.68,35.59,35.59,105000.0,33.0789,33.0789,32.9955,32.9955,105000.0
2012-01-31 15:05:00,35.59,35.62,35.56,35.61,49000.0,32.9955,33.0233,32.9677,33.014,49000.0
2012-01-31 15:10:00,35.62,35.62,35.55,35.6,101000.0,33.0233,33.0233,32.9584,33.0048,101000.0
2012-01-31 15:15:00,35.6,35.64,35.6,35.63,24000.0,33.0048,33.0418,33.0048,33.0326,24000.0
2012-01-31 15:20:00,35.63,35.64,35.53,35.59,111000.0,33.0326,33.0418,32.9399,32.9955,111000.0
2012-01-31 15:25:00,35.6,35.62,35.59,35.62,46000.0,33.0048,33.0233,32.9955,33.0233,46000.0
2012-01-31 15:30:00,35.61,35.66,35.59,35.6,160000.0,33.014,33.0604,32.9955,33.0048,160000.0
2012-01-31 15:35:00,35.6,35.62,35.57,35.6,87000.0,33.0048,33.0233,32.9769,33.0048,87000.0
2012-01-31 15:40:00,35.6,35.65,35.58,35.6,214000.0,33.0048,33.0511,32.9862,33.0048,214000.0
2012-01-31 15:45:00,35.61,35.63,35.57,35.6,242000.0,33.014,33.0326,32.9769,33.0048,242000.0
2012-01-31 15:50:00,35.6,35.6,35.55,35.56,328000.0,33.0048,33.0048,32.9584,32.9677,328000.0
2012-01-31 15:55:00,35.53,35.61,35.53,35.57,616000.0,32.9399,33.014,32.9399,32.9769,616000.0
2012-02-01 09:30:00,35.82,35.9,35.7,35.88,361000.0,33.2087,33.2829,33.0975,33.2643,361000.0
2012-02-01 09:35:00,35.87,36.0,35.82,35.9,485000.0,33.2551,33.3756,33.2087,33.2829,485000.0
2012-02-01 09:40:00,35.93,35.98,35.8,35.93,355000.0,33.3107,33.3571,33.1902,33.3107,355000.0
2012-02-01 09:45:00,35.91,35.99,35.9,35.96,143000.0,33.2922,33.3663,33.2829,33.3385,143000.0
2012-02-01 09:50:00,35.97,36.05,35.96,35.97,380000.0,33.3478,33.422,33.3385,33.3478,380000.0
2012-02-01 09:55:00,35.98,36.04,35.98,36.02,386000.0,33.3571,33.4127,33.3571,33.3941,386000.0
2012-02-01 10:00:00,36.02,36.05,35.82,35.82,429000.0,33.3941,33.422,33.2087,33.2087,429000.0
2012-02-01 10:05:00,35.82,35.98,35.8,35.9,250000.0,33.2087,33.3571,33.1902,33.2829,250000.0
2012-02-01 10:10:00,35.89,36.0,35.89,36.0,233000.0,33.2736,33.3756,33.2736,33.3756,233000.0
2012-02-01 10:15:00,35.98,36.04,35.94,36.02,712000.0,33.3571,33.4127,33.32,33.3941,712000.0
2012-02-01 10:20:00,36.01,36.11,36.01,36.1,212000.0,33.3849,33.4776,33.3849,33.4683,212000.0
2012-02-01 10:25:00,36.09,36.12,35.99,35.99,140000.0,33.459,33.4869,33.3663,33.3663,140000.0
2012-02-01 10:30:00,36.0,36.07,35.99,36.01,113000.0,33.3756,33.4405,33.3663,33.3849,113000.0
2012-02-01 10:35:00,36.01,36.05,35.97,36.03,73000.0,33.3849,33.422,33.3478,33.4034,73000.0
2012-02-01 10:40:00,36.04,36.07,35.98,36.01,139000.0,33.4127,33.4405,33.3571,33.3849,139000.0
2012-02-01 10:45:00,36.03,36.03,35.99,35.99,62000.0,33.4034,33.4034,33.3663,33.3663,62000.0
2012-02-01 10:50:00,36.0,36.02,35.99,36.0,116000.0,33.3756,33.3941,33.3663,33.3756,116000.0
2012-02-01 10:55:00,36.02,36.04,35.99,36.03,116000.0,33.3941,33.4127,33.3663,33.4034,116000.0
2012-02-01 11:00:00,36.04,36.04,35.93,35.96,185000.0,33.4127,33.4127,33.3107,33.3385,185000.0
2012-02-01 11:05:00,35.98,36.03,35.96,36.03,58000.0,33.3571,33.4034,33.3385,33.4034,58000.0
2012-02-01 11:10:00,36.04,36.07,36.02,36.04,124000.0,33.4127,33.4405,33.3941,33.4127,124000.0
2012-02-01 11:15:00,36.04,36.04,36.0,36.03,76000.0,33.4127,33.4127,33.3756,33.4034,76000.0
2012-02-01 11:20:00,36.01,36.02,35.98,36.0,130000.0,33.3849,33.3941,33.3571,33.3756,130000.0
2012-02-01 11:25:00,36.0,36.01,35.98,35.98,152000.0,33.3756,33.3849,33.3571,33.3571,152000.0
2012-02-01 11:30:00,35.98,35.99,35.93,35.93,78000.0,33.3571,33.3663,33.3107,33.3107,78000.0
2012-02-01 11:35:00,35.94,36.0,35.92,35.99,210000.0,33.32,33.3756,33.3014,33.3663,210000.0
2012-02-01 11:40:00,35.99,36.01,35.95,35.99,263000.0,33.3663,33.3849,33.3292,33.3663,263000.0
2012-02-01 11:45:00,35.98,36.01,35.94,36.01,64000.0,33.3571,33.3849,33.32,33.3849,64000.0
2012-02-01 11:50:00,36.0,36.03,35.97,36.02,81000.0,33.3756,33.4034,33.3478,33.3941,81000.0
2012-02-01 11:55:00,36.02,36.05,36.0,36.01,66000.0,33.3941,33.422,33.3756,33.3849,66000.0
2012-02-01 12:00:00,36.02,36.05,35.99,36.0,77000.0,33.3941,33.422,33.3663,33.3756,77000.0
2012-02-01 12:05:00,36.0,36.05,35.98,36.02,110000.0,33.3756,33.422,33.3571,33.3941,110000.0
2012-02-01 12:10:00,36.01,36.05,36.0,36.0,139000.0,33.3849,33.422,33.3756,33.3756,139000.0
2012-02-01 12:15:00,36.02,36.02,36.0,36.0,54000.0,33.3941,33.3941,33.3756,33.3756,54000.0
2012-02-01 12:20:00,36.01,36.02,36.0,36.0,69000.0,33.3849,33.3941,33.3756,33.3756,69000.0
2012-02-01 12:25:00,36.0,36.02,35.97,36.02,62000.0,33.3756,33.3941,33.3478,33.3941,62000.0
2012-02-01 12:30:00,36.02,36.06,36.01,36.05,137000.0,33.3941,33.4312,33.3849,33.422,137000.0
2012-02-01 12:35:00,36.05,36.07,36.02,36.04,134000.0,33.422,33.4405,33.3941,33.4127,134000.0
2012-02-01 12:40:00,36.04,36.04,36.01,36.04,74000.0,33.4127,33.4127,33.3849,33.4127,74000.0
2012-02-01 12:45:00,36.03,36.06,36.02,36.06,52000.0,33.4034,33.4312,33.3941,33.4312,52000.0
2012-02-01 12:50:00,36.05,36.06,36.03,36.04,49000.0,33.422,33.4312,33.4034,33.4127,49000.0
2012-02-01 12:55:00,36.04,36.04,36.01,36.01,97000.0,33.4127,33.4127,33.3849,33.3849,97000.0
2012-02-01 13:00:00,36.01,36.02,35.97,35.97,157000.0,33.3849,33.3941,33.3478,33.3478,157000.0
2012-02-01 13:05:00,35.97,35.98,35.87,35.87,275000.0,33.3478,33.3571,33.2551,33.2551,275000.0
2012-02-01 13:10:00,35.88,35.92,35.86,35.9,268000.0,33.2643,33.3014,33.2458,33.2829,268000.0
2012-02-01 13:15:00,35.9,35.9,35.87,35.87,90000.0,33.2829,33.2829,33.2551,33.2551,90000.0
2012-02-01 13:20:00,35.89,35.92,35.87,35.92,68000.0,33.2736,33.3014,33.2551,33.3014,68000.0
2012-02-01 13:25:00,35.92,35.92,35.89,35.91,36000.0,33.3014,33.3014,33.2736,33.2922,36000.0
2012-02-01 13:30:00,35.91,35.92,35.87,35.88,87000.0,33.2922,33.3014,33.2551,33.2643,87000.0
2012-02-01 13:35:00,35.89,35.91,35.88,35.91,61000.0,33.2736,33.2922,33.2643,33.2922,61000.0
2012-02-01 13:40:00,35.89,35.91,35.88,35.89,12000.0,33.2736,33.2922,33.2643,33.2736,12000.0
2012-02-01 13:45:00,35.9,35.91,35.85,35.91,132000.0,33.2829,33.2922,33.2365,33.2922,132000.0
2012-02-01 13:50:00,35.91,35.92,35.86,35.9,248000.0,33.2922,33.3014,33.2458,33.2829,248000.0
2012-02-01 13:55:00,35.91,35.92,35.87,35.91,64000.0,33.2922,33.3014,33.2551,33.2922,64000.0
2012-02-01 14:00:00,35.92,35.96,35.91,35.95,52000.0,33.3014,33.3385,33.2922,33.3292,52000.0
2012-02-01 14:05:00,35.96,35.99,35.93,35.96,100000.0,33.3385,33.3663,33.3107,33.3385,100000.0
2012-02-01 14:10:00,35.97,35.99,35.96,35.97,68000.0,33.3478,33.3663,33.3385,33.3478,68000.0
2012-02-01 14:15:00,35.97,35.99,35.97,35.99,50000.0,33.3478,33.3663,33.3478,33.3663,50000.0
2012-02-01 14:20:00,35.99,35.99,35.97,35.98,79000.0,33.3663,33.3663,33.3478,33.3571,79000.0
2012-02-01 14:25:00,35.98,35.98,35.93,35.93,99000.0,33.3571,33.3571,33.3107,33.3107,99000.0
2012-02-01 14:30:00,35.95,35.95,35.88,35.9,60000.0,33.3292,33.3292,33.2643,33.2829,60000.0
2012-02-01 14:35:00,35.91,35.92,35.89,35.89,100000.0,33.2922,33.3014,33.2736,33.2736,100000.0
2012-02-01 14:40:00,35.9,35.9,35.86,35.87,48000.0,33.2829,33.2829,33.2458,33.2551,48000.0
2012-02-01 14:45:00,35.87,35.88,35.82,35.83,201000.0,33.2551,33.2643,33.2087,33.218,201000.0
2012-02-01 14:50:00,35.82,35.83,35.77,35.81,189000.0,33.2087,33.218,33.1624,33.1995,189000.0
2012-02-01 14:55:00,35.81,35.83,35.78,35.8,80000.0,33.1995,33.218,33.1716,33.1902,80000.0
2012-02-01 15:00:00,35.8,35.84,35.8,35.81,183000.0,33.1902,33.2273,33.1902,33.1995,183000.0
2012-02-01 15:05:00,35.81,35.84,35.78,35.83,191000.0,33.1995,33.2273,33.1716,33.218,191000.0
2012-02-01 15:10:00,35.83,35.85,35.78,35.78,214000.0,33.218,33.2365,33.1716,33.1716,214000.0
2012-02-01 15:15:00,35.78,35.78,35.73,35.74,99000.0,33.1716,33.1716,33.1253,33.1346,99000.0
2012-02-01 15:20:00,35.74,35.78,35.63,35.69,445000.0,33.1346,33.1716,33.0326,33.0882,445000.0
2012-02-01 15:25:00,35.69,35.71,35.67,35.7,239000.0,33.0882,33.1067,33.0697,33.0975,239000.0
2012-02-01 15:30:00,35.7,35.71,35.62,35.62,306000.0,33.0975,33.1067,33.0233,33.0233,306000.0
2012-02-01 15:35:00,35.63,35.7,35.63,35.7,214000.0,33.0326,33.0975,33.0326,33.0975,214000.0
2012-02-01 15:40:00,35.72,35.77,35.69,35.77,252000.0,33.116,33.1624,33.0882,33.1624,252000.0
2012-02-01 15:45:00,35.76,35.79,35.66,35.66,418000.0,33.1531,33.1809,33.0604,33.0604,418000.0
2012-02-01 15:50:00,35.66,35.7,35.6,35.6,301000.0,33.0604,33.0975,33.0048,33.0048,301000.0
2012-02-01 15:55:00,35.62,35.74,35.62,35.73,774000.0,33.0233,33.1346,33.0233,33.1253,774000.0
2012-02-02 09:30:00,36.9,37.39,36.72,37.32,1497000.0,34.21,34.6643,34.0431,34.5994,1497000.0
2012-02-02 09:35:00,37.32,37.63,37.2,37.6,1296000.0,34.5994,34.8868,34.4881,34.859,1296000.0
2012-02-02 09:40:00,37.6,37.82,37.55,37.78,1640000.0,34.859,35.0629,34.8126,35.0258,1640000.0
2012-02-02 09:45:00,37.76,37.76,37.51,37.6,1136000.0,35.0073,35.0073,34.7755,34.859,1136000.0
2012-02-02 09:50:00,37.61,37.67,37.52,37.59,681000.0,34.8682,34.9239,34.7848,34.8497,681000.0
2012-02-02 09:55:00,37.59,37.81,37.56,37.76,1336000.0,34.8497,35.0537,34.8219,35.0073,1336000.0
2012-02-02 10:00:00,37.77,37.94,37.7,37.88,974000.0,35.0166,35.1742,34.9517,35.1185,974000.0
2012-02-02 10:05:00,37.92,38.43,37.89,38.37,2283000.0,35.1556,35.6285,35.1278,35.5728,2283000.0
2012-02-02 10:10:00,38.37,38.37,37.93,38.19,1444000.0,35.5728,35.5728,35.1649,35.4059,1444000.0
2012-02-02 10:15:00,38.18,38.24,38.0,38.05,1856000.0,35.3967,35.4523,35.2298,35.2762,1856000.0
2012-02-02 10:20:00,38.1,38.12,37.98,38.02,738000.0,35.3225,35.3411,35.2113,35.2483,738000.0
2012-02-02 10:25:00,38.02,38.04,37.9,37.98,654000.0,35.2483,35.2669,35.1371,35.2113,654000.0
2012-02-02 10:30:00,37.94,38.02,37.92,38.0,666000.0,35.1742,35.2483,35.1556,35.2298,666000.0
2012-02-02 10:35:00,38.02,38.1,37.95,38.05,533000.0,35.2483,35.3225,35.1834,35.2762,533000.0
2012-02-02 10:40:00,38.07,38.2,38.04,38.13,466000.0,35.2947,35.4152,35.2669,35.3503,466000.0
2012-02-02 10:45:00,38.12,38.13,38.02,38.05,340000.0,35.3411,35.3503,35.2483,35.2762,340000.0
2012-02-02 10:50:00,38.06,38.06,37.9,37.97,252000.0,35.2854,35.2854,35.1371,35.202,252000.0
2012-02-02 10:55:00,37.96,38.04,37.87,37.87,611000.0,35.1927,35.2669,35.1093,35.1093,611000.0
2012-02-02 11:00:00,37.9,37.93,37.85,37.93,615000.0,35.1371,35.1649,35.0907,35.1649,615000.0
2012-02-02 11:05:00,37.96,37.99,37.9,37.91,103000.0,35.1927,35.2205,35.1371,35.1464,103000.0
2012-02-02 11:10:00,37.9,37.92,37.86,37.92,213000.0,35.1371,35.1556,35.1,35.1556,213000.0
2012-02-02 11:15:00,37.92,37.95,37.87,37.89,215000.0,35.1556,35.1834,35.1093,35.1278,215000.0
2012-02-02 11:20:00,37.9,37.96,37.88,37.92,118000.0,35.1371,35.1927,35.1185,35.1556,118000.0
2012-02-02 11:25:00,37.92,37.95,37.9,37.91,54000.0,35.1556,35.1834,35.1371,35.1464,54000.0
2012-02-02 11:30:00,37.9,37.97,37.9,37.95,128000.0,35.1371,35.202,35.1371,35.1834,128000.0
2012-02-02 11:35:00,37.94,37.96,37.81,37.84,220000.0,35.1742,35.1927,35.0537,35.0815,220000.0
2012-02-02 11:40:00,37.83,37.83,37.7,37.74,411000.0,35.0722,35.0722,34.9517,34.9888,411000.0
2012-02-02 11:45:00,37.72,37.72,37.43,37.51,469000.0,34.9702,34.9702,34.7014,34.7755,469000.0
2012-02-02 11:50:00,37.53,37.69,37.51,37.68,341000.0,34.7941,34.9424,34.7755,34.9331,341000.0
2012-02-02 11:55:00,37.65,37.72,37.62,37.72,267000.0,34.9053,34.9702,34.8775,34.9702,267000.0
2012-02-02 12:00:00,37.7,37.84,37.7,37.81,138000.0,34.9517,35.0815,34.9517,35.0537,138000.0
2012-02-02 12:05:00,37.84,37.9,37.73,37.76,295000.0,35.0815,35.1371,34.9795,35.0073,295000.0
2012-02-02 12:10:00,37.76,37.79,37.66,37.68,288000.0,35.0073,35.0351,34.9146,34.9331,288000.0
2012-02-02 12:15:00,37.67,37.67,37.57,37.65,225000.0,34.9239,34.9239,34.8311,34.9053,225000.0
2012-02-02 12:20:00,37.64,37.74,37.63,37.69,298000.0,34.896,34.9888,34.8868,34.9424,298000.0
2012-02-02 12:25:00,37.69,37.69,37.61,37.66,183000.0,34.9424,34.9424,34.8682,34.9146,183000.0
2012-02-02 12:30:00,37.65,37.76,37.63,37.74,300000.0,34.9053,35.0073,34.8868,34.9888,300000.0
2012-02-02 12:35:00,37.76,37.81,37.7,37.73,120000.0,35.0073,35.0537,34.9517,34.9795,120000.0
2012-02-02 12:40:00,37.74,37.8,37.72,37.79,99000.0,34.9888,35.0444,34.9702,35.0351,99000.0
2012-02-02 12:45:00,37.76,37.9,37.76,37.9,108000.0,35.0073,35.1371,35.0073,35.1371,108000.0
2012-02-02 12:50:00,37.9,37.92,37.82,37.85,128000.0,35.1371,35.1556,35.0629,35.0907,128000.0
2012-02-02 12:55:00,37.81,37.82,37.74,37.78,68000.0,35.0537,35.0629,34.9888,35.0258,68000.0
2012-02-02 13:00:00,37.8,37.83,37.78,37.81,121000.0,35.0444,35.0722,35.0258,35.0537,121000.0
2012-02-02 13:05:00,37.79,37.83,37.79,37.82,96000.0,35.0351,35.0722,35.0351,35.0629,96000.0
2012-02-02 13:10:00,37.82,37.88,37.8,37.85,166000.0,35.0629,35.1185,35.0444,35.0907,166000.0
2012-02-02 13:15:00,37.85,37.88,37.8,37.88,364000.0,35.0907,35.1185,35.0444,35.1185,364000.0
2012-02-02 13:20:00,37.85,37.92,37.85,37.89,172000.0,35.0907,35.1556,35.0907,35.1278,172000.0
2012-02-02 13:25:00,37.89,37.92,37.88,37.9,163000.0,35.1278,35.1556,35.1185,35.1371,163000.0
2012-02-02 13:30:00,37.89,37.91,37.87,37.88,69000.0,35.1278,35.1464,35.1093,35.1185,69000.0
2012-02-02 13:35:00,37.88,37.92,37.86,37.88,212000.0,35.1185,35.1556,35.1,35.1185,212000.0
2012-02-02 13:40:00,37.88,37.9,37.84,37.86,140000.0,35.1185,35.1371,35.0815,35.1,140000.0
2012-02-02 13:45:00,37.87,38.0,37.87,37.99,170000.0,35.1093,35.2298,35.1093,35.2205,170000.0
2012-02-02 13:50:00,37.97,37.98,37.85,37.87,129000.0,35.202,35.2113,35.0907,35.1093,129000.0
2012-02-02 13:55:00,37.87,37.89,37.8,37.86,185000.0,35.1093,35.1278,35.0444,35.1,185000.0
2012-02-02 14:00:00,37.86,37.9,37.84,37.84,127000.0,35.1,35.1371,35.0815,35.0815,127000.0
2012-02-02 14:05:00,37.82,37.85,37.76,37.83,119000.0,35.0629,35.0907,35.0073,35.0722,119000.0
2012-02-02 14:10:00,37.8,37.86,37.74,37.81,154000.0,35.0444,35.1,34.9888,35.0537,154000.0
2012-02-02 14:15:00,37.84,37.87,37.8,37.85,159000.0,35.0815,35.1093,35.0444,35.0907,159000.0
2012-02-02 14:20:00,37.83,37.85,37.76,37.79,149000.0,35.0722,35.0907,35.0073,35.0351,149000.0
2012-02-02 14:25:00,37.77,37.83,37.71,37.8,130000.0,35.0166,35.0722,34.9609,35.0444,130000.0
2012-02-02 14:30:00,37.81,37.87,37.81,37.85,104000.0,35.0537,35.1093,35.0537,35.0907,104000.0
2012-02-02 14:35:00,37.86,37.87,37.8,37.84,57000.0,35.1,35.1093,35.0444,35.0815,57000.0
2012-02-02 14:40:00,37.83,37.94,37.82,37.86,305000.0,35.0722,35.1742,35.0629,35.1,305000.0
2012-02-02 14:45:00,37.87,37.89,37.8,37.8,122000.0,35.1093,35.1278,35.0444,35.0444,122000.0
2012-02-02 14:50:00,37.81,37.85,37.72,37.77,259000.0,35.0537,35.0907,34.9702,35.0166,259000.0
2012-02-02 14:55:00,37.76,37.86,37.76,37.83,138000.0,35.0073,35.1,35.0073,35.0722,138000.0
2012-02-02 15:00:00,37.83,37.97,37.83,37.97,118000.0,35.0722,35.202,35.0722,35.202,118000.0
2012-02-02 15:05:00,37.98,38.04,37.97,38.04,221000.0,35.2113,35.2669,35.202,35.2669,221000.0
2012-02-02 15:10:00,38.04,38.06,37.91,38.01,339000.0,35.2669,35.2854,35.1464,35.2391,339000.0
2012-02-02 15:15:00,38.0,38.13,37.99,38.12,201000.0,35.2298,35.3503,35.2205,35.3411,201000.0
2012-02-02 15:20:00,38.12,38.19,38.1,38.19,446000.0,35.3411,35.4059,35.3225,35.4059,446000.0
2012-02-02 15:25:00,38.19,38.2,38.07,38.15,411000.0,35.4059,35.4152,35.2947,35.3689,411000.0
2012-02-02 15:30:00,38.13,38.13,38.03,38.05,409000.0,35.3503,35.3503,35.2576,35.2762,409000.0
2012-02-02 15:35:00,38.06,38.14,38.06,38.09,211000.0,35.2854,35.3596,35.2854,35.3132,211000.0
2012-02-02 15:40:00,38.1,38.13,38.08,38.11,507000.0,35.3225,35.3503,35.304,35.3318,507000.0
2012-02-02 15:45:00,38.11,38.11,37.95,38.05,502000.0,35.3318,35.3318,35.1834,35.2762,502000.0
2012-02-02 15:50:00,38.03,38.04,38.0,38.02,748000.0,35.2576,35.2669,35.2298,35.2483,748000.0
2012-02-02 15:55:00,38.02,38.15,38.02,38.14,769000.0,35.2483,35.3689,35.2483,35.3596,769000.0
2012-02-03 09:30:00,38.3,38.57,38.21,38.44,1234000.0,35.5079,35.7582,35.4245,35.6377,1234000.0
2012-02-03 09:35:00,38.44,38.8,38.39,38.5,937000.0,35.6377,35.9715,35.5914,35.6933,937000.0
2012-02-03 09:40:00,38.49,38.85,38.4,38.76,902000.0,35.6841,36.0178,35.6006,35.9344,902000.0
2012-02-03 09:45:00,38.72,38.85,38.66,38.85,690000.0,35.8973,36.0178,35.8417,36.0178,690000.0
2012-02-03 09:50:00,38.84,38.99,38.84,38.9,978000.0,36.0086,36.1476,36.0086,36.0642,978000.0
2012-02-03 09:55:00,38.9,38.95,38.78,38.8,761000.0,36.0642,36.1105,35.9529,35.9715,761000.0
2012-02-03 10:00:00,38.8,38.82,38.73,38.81,485000.0,35.9715,35.99,35.9066,35.9808,485000.0
2012-02-03 10:05:00,38.79,38.8,38.75,38.77,143000.0,35.9622,35.9715,35.9251,35.9437,143000.0
2012-02-03 10:10:00,38.79,38.79,38.66,38.72,400000.0,35.9622,35.9622,35.8417,35.8973,400000.0
2012-02-03 10:15:00,38.74,38.74,38.61,38.62,315000.0,35.9159,35.9159,35.7953,35.8046,315000.0
2012-02-03 10:20:00,38.63,38.8,38.61,38.76,114000.0,35.8139,35.9715,35.7953,35.9344,114000.0
2012-02-03 10:25:00,38.76,38.8,38.73,38.79,147000.0,35.9344,35.9715,35.9066,35.9622,147000.0
2012-02-03 10:30:00,38.79,38.8,38.66,38.74,208000.0,35.9622,35.9715,35.8417,35.9159,208000.0
2012-02-03 10:35:00,38.74,38.79,38.72,38.72,106000.0,35.9159,35.9622,35.8973,35.8973,106000.0
2012-02-03 10:40:00,38.72,38.79,38.68,38.75,160000.0,35.8973,35.9622,35.8602,35.9251,160000.0
2012-02-03 10:45:00,38.74,38.8,38.72,38.76,316000.0,35.9159,35.9715,35.8973,35.9344,316000.0
2012-02-03 10:50:00,38.77,38.78,38.66,38.73,328000.0,35.9437,35.9529,35.8417,35.9066,328000.0
2012-02-03 10:55:00,38.74,38.78,38.7,38.7,49000.0,35.9159,35.9529,35.8788,35.8788,49000.0
2012-02-03 11:00:00,38.72,38.75,38.71,38.72,123000.0,35.8973,35.9251,35.888,35.8973,123000.0
2012-02-03 11:05:00,38.71,38.75,38.7,38.73,74000.0,35.888,35.9251,35.8788,35.9066,74000.0
2012-02-03 11:10:00,38.74,38.76,38.71,38.75,65000.0,35.9159,35.9344,35.888,35.9251,65000.0
2012-02-03 11:15:00,38.75,38.77,38.73,38.77,93000.0,35.9251,35.9437,35.9066,35.9437,93000.0
2012-02-03 11:20:00,38.77,38.82,38.77,38.79,145000.0,35.9437,35.99,35.9437,35.9622,145000.0
2012-02-03 11:25:00,38.8,38.8,38.74,38.76,77000.0,35.9715,35.9715,35.9159,35.9344,77000.0
2012-02-03 11:30:00,38.75,38.81,38.75,38.78,84000.0,35.9251,35.9808,35.9251,35.9529,84000.0
2012-02-03 11:35:00,38.79,38.83,38.77,38.8,145000.0,35.9622,35.9993,35.9437,35.9715,145000.0
2012-02-03 11:40:00,38.81,38.82,38.77,38.8,112000.0,35.9808,35.99,35.9437,35.9715,112000.0
2012-02-03 11:45:00,38.8,38.85,38.78,38.84,172000.0,35.9715,36.0178,35.9529,36.0086,172000.0
2012-02-03 11:50:00,38.85,38.86,38.78,38.79,229000.0,36.0178,36.0271,35.9529,35.9622,229000.0
2012-02-03 11:55:00,38.8,38.83,38.78,38.82,261000.0,35.9715,35.9993,35.9529,35.99,261000.0
2012-02-03 12:00:00,38.81,38.84,38.78,38.84,298000.0,35.9808,36.0086,35.9529,36.0086,298000.0
2012-02-03 12:05:00,38.84,38.92,38.82,38.91,375000.0,36.0086,36.0827,35.99,36.0735,375000.0
2012-02-03 12:10:00,38.91,38.95,38.88,38.95,210000.0,36.0735,36.1105,36.0456,36.1105,210000.0
2012-02-03 12:15:00,38.93,38.95,38.79,38.8,268000.0,36.092,36.1105,35.9622,35.9715,268000.0
2012-02-03 12:20:00,38.84,38.92,38.79,38.87,258000.0,36.0086,36.0827,35.9622,36.0364,258000.0
2012-02-03 12:25:00,38.87,38.9,38.83,38.83,69000.0,36.0364,36.0642,35.9993,35.9993,69000.0
2012-02-03 12:30:00,38.85,38.87,38.84,38.86,93000.0,36.0178,36.0364,36.0086,36.0271,93000.0
2012-02-03 12:35:00,38.86,38.88,38.82,38.86,284000.0,36.0271,36.0456,35.99,36.0271,284000.0
2012-02-03 12:40:00,38.86,38.87,38.79,38.8,207000.0,36.0271,36.0364,35.9622,35.9715,207000.0
2012-02-03 12:45:00,38.82,38.85,38.77,38.77,86000.0,35.99,36.0178,35.9437,35.9437,86000.0
2012-02-03 12:50:00,38.78,38.78,38.72,38.73,116000.0,35.9529,35.9529,35.8973,35.9066,116000.0
2012-02-03 12:55:00,38.73,38.8,38.72,38.78,109000.0,35.9066,35.9715,35.8973,35.9529,109000.0
2012-02-03 13:00:00,38.78,38.81,38.74,38.79,206000.0,35.9529,35.9808,35.9159,35.9622,206000.0
2012-02-03 13:05:00,38.8,38.8,38.76,38.77,210000.0,35.9715,35.9715,35.9344,35.9437,210000.0
2012-02-03 13:10:00,38.77,38.82,38.75,38.78,160000.0,35.9437,35.99,35.9251,35.9529,160000.0
2012-02-03 13:15:00,38.78,38.81,38.76,38.81,104000.0,35.9529,35.9808,35.9344,35.9808,104000.0
2012-02-03 13:20:00,38.8,38.82,38.75,38.82,91000.0,35.9715,35.99,35.9251,35.99,91000.0
2012-02-03 13:25:00,38.8,38.81,38.76,38.8,161000.0,35.9715,35.9808,35.9344,35.9715,161000.0
2012-02-03 13:30:00,38.79,38.82,38.79,38.82,52000.0,35.9622,35.99,35.9622,35.99,52000.0
2012-02-03 13:35:00,38.81,38.84,38.72,38.72,134000.0,35.9808,36.0086,35.8973,35.8973,134000.0
2012-02-03 13:40:00,38.71,38.77,38.7,38.77,60000.0,35.888,35.9437,35.8788,35.9437,60000.0
2012-02-03 13:45:00,38.78,38.81,38.76,38.79,59000.0,35.9529,35.9808,35.9344,35.9622,59000.0
2012-02-03 13:50:00,38.79,38.8,38.75,38.78,67000.0,35.9622,35.9715,35.9251,35.9529,67000.0
2012-02-03 13:55:00,38.78,38.85,38.78,38.85,419000.0,35.9529,36.0178,35.9529,36.0178,419000.0
2012-02-03 14:00:00,38.84,38.86,38.83,38.84,373000.0,36.0086,36.0271,35.9993,36.0086,373000.0
2012-02-03 14:05:00,38.84,38.92,38.8,38.92,259000.0,36.0086,36.0827,35.9715,36.0827,259000.0
2012-02-03 14:10:00,38.94,39.01,38.91,38.92,466000.0,36.1013,36.1662,36.0735,36.0827,466000.0
2012-02-03 14:15:00,38.92,38.93,38.87,38.91,109000.0,36.0827,36.092,36.0364,36.0735,109000.0
2012-02-03 14:20:00,38.91,38.95,38.85,38.89,88000.0,36.0735,36.1105,36.0178,36.0549,88000.0
2012-02-03 14:25:00,38.86,38.93,38.84,38.89,148000.0,36.0271,36.092,36.0086,36.0549,148000.0
2012-02-03 14:30:00,38.89,38.98,38.89,38.92,711000.0,36.0549,36.1384,36.0549,36.0827,711000.0
2012-02-03 14:35:00,38.91,39.05,38.91,39.02,247000.0,36.0735,36.2033,36.0735,36.1754,247000.0
2012-02-03 14:40:00,39.0,39.02,38.97,38.99,158000.0,36.1569,36.1754,36.1291,36.1476,158000.0
2012-02-03 14:45:00,38.98,39.0,38.93,39.0,218000.0,36.1384,36.1569,36.092,36.1569,218000.0
2012-02-03 14:50:00,38.99,39.01,38.98,39.0,112000.0,36.1476,36.1662,36.1384,36.1569,112000.0
2012-02-03 14:55:00,39.0,39.03,38.99,39.02,202000.0,36.1569,36.1847,36.1476,36.1754,202000.0
2012-02-03 15:00:00,39.02,39.05,39.01,39.03,164000.0,36.1754,36.2033,36.1662,36.1847,164000.0
2012-02-03 15:05:00,39.03,39.03,38.99,39.0,218000.0,36.1847,36.1847,36.1476,36.1569,218000.0
2012-02-03 15:10:00,39.0,39.02,38.94,38.99,192000.0,36.1569,36.1754,36.1013,36.1476,192000.0
2012-02-03 15:15:00,39.0,39.01,38.98,38.98,103000.0,36.1569,36.1662,36.1384,36.1384,103000.0
2012-02-03 15:20:00,38.99,39.01,38.97,38.99,254000.0,36.1476,36.1662,36.1291,36.1476,254000.0
2012-02-03 15:25:00,38.99,39.01,38.97,39.0,184000.0,36.1476,36.1662,36.1291,36.1569,184000.0
2012-02-03 15:30:00,39.0,39.01,38.96,39.0,265000.0,36.1569,36.1662,36.1198,36.1569,265000.0
2012-02-03 15:35:00,39.0,39.02,38.97,38.99,261000.0,36.1569,36.1754,36.1291,36.1476,261000.0
2012-02-03 15:40:00,38.98,39.02,38.96,38.96,368000.0,36.1384,36.1754,36.1198,36.1198,368000.0
2012-02-03 15:45:00,38.98,39.07,38.97,39.04,351000.0,36.1384,36.2218,36.1291,36.194,351000.0
2012-02-03 15:50:00,39.05,39.05,38.93,38.95,324000.0,36.2033,36.2033,36.092,36.1105,324000.0
2012-02-03 15:55:00,38.94,39.13,38.94,39.1,1282000.0,36.1013,36.2774,36.1013,36.2496,1282000.0
2012-02-06 09:30:00,39.3,39.3,38.9,39.01,679000.0,36.435,36.435,36.0642,36.1662,679000.0
2012-02-06 09:35:00,38.98,39.1,38.9,39.08,318000.0,36.1384,36.2496,36.0642,36.2311,318000.0
2012-02-06 09:40:00,39.03,39.18,39.0,39.12,337000.0,36.1847,36.3238,36.1569,36.2682,337000.0
2012-02-06 09:45:00,39.09,39.09,38.96,38.97,377000.0,36.2403,36.2403,36.1198,36.1291,377000.0
2012-02-06 09:50:00,38.97,39.06,38.93,38.93,306000.0,36.1291,36.2125,36.092,36.092,306000.0
2012-02-06 09:55:00,38.93,38.93,38.81,38.86,163000.0,36.092,36.092,35.9808,36.0271,163000.0
2012-02-06 10:00:00,38.88,38.96,38.87,38.87,144000.0,36.0456,36.1198,36.0364,36.0364,144000.0
2012-02-06 10:05:00,38.89,38.92,38.84,38.87,200000.0,36.0549,36.0827,36.0086,36.0364,200000.0
2012-02-06 10:10:00,38.87,38.88,38.72,38.77,204000.0,36.0364,36.0456,35.8973,35.9437,204000.0
2012-02-06 10:15:00,38.77,38.8,38.75,38.76,71000.0,35.9437,35.9715,35.9251,35.9344,71000.0
2012-02-06 10:20:00,38.76,38.79,38.74,38.77,97000.0,35.9344,35.9622,35.9159,35.9437,97000.0
2012-02-06 10:25:00,38.76,38.84,38.75,38.84,158000.0,35.9344,36.0086,35.9251,36.0086,158000.0
2012-02-06 10:30:00,38.81,38.85,38.78,38.83,184000.0,35.9808,36.0178,35.9529,35.9993,184000.0
2012-02-06 10:35:00,38.84,38.85,38.76,38.8,118000.0,36.0086,36.0178,35.9344,35.9715,118000.0
2012-02-06 10:40:00,38.8,38.8,38.74,38.75,185000.0,35.9715,35.9715,35.9159,35.9251,185000.0
2012-02-06 10:45:00,38.76,38.83,38.75,38.8,101000.0,35.9344,35.9993,35.9251,35.9715,101000.0
2012-02-06 10:50:00,38.78,38.82,38.76,38.78,40000.0,35.9529,35.99,35.9344,35.9529,40000.0
2012-02-06 10:55:00,38.77,38.82,38.77,38.81,40000.0,35.9437,35.99,35.9437,35.9808,40000.0
2012-02-06 11:00:00,38.83,38.94,38.83,38.93,75000.0,35.9993,36.1013,35.9993,36.092,75000.0
2012-02-06 11:05:00,38.93,38.94,38.78,38.81,226000.0,36.092,36.1013,35.9529,35.9808,226000.0
2012-02-06 11:10:00,38.8,38.82,38.76,38.77,103000.0,35.9715,35.99,35.9344,35.9437,103000.0
2012-02-06 11:15:00,38.78,38.8,38.75,38.75,142000.0,35.9529,35.9715,35.9251,35.9251,142000.0
2012-02-06 11:20:00,38.75,38.79,38.73,38.77,164000.0,35.9251,35.9622,35.9066,35.9437,164000.0
2012-02-06 11:25:00,38.76,38.79,38.75,38.76,123000.0,35.9344,35.9622,35.9251,35.9344,123000.0
2012-02-06 11:30:00,38.77,38.78,38.75,38.75,51000.0,35.9437,35.9529,35.9251,35.9251,51000.0
2012-02-06 11:35:00,38.76,38.78,38.74,38.75,100000.0,35.9344,35.9529,35.9159,35.9251,100000.0
2012-02-06 11:40:00,38.75,38.79,38.75,38.79,152000.0,35.9251,35.9622,35.9251,35.9622,152000.0
2012-02-06 11:45:00,38.8,38.82,38.78,38.8,64000.0,35.9715,35.99,35.9529,35.9715,64000.0
2012-02-06 11:50:00,38.82,38.82,38.79,38.81,24000.0,35.99,35.99,35.9622,35.9808,24000.0
2012-02-06 11:55:00,38.8,38.85,38.79,38.8,35000.0,35.9715,36.0178,35.9622,35.9715,35000.0
2012-02-06 12:00:00,38.8,38.81,38.76,38.79,55000.0,35.9715,35.9808,35.9344,35.9622,55000.0
2012-02-06 12:05:00,38.8,38.81,38.74,38.77,198000.0,35.9715,35.9808,35.9159,35.9437,198000.0
2012-02-06 12:10:00,38.77,38.8,38.73,38.76,311000.0,35.9437,35.9715,35.9066,35.9344,311000.0
2012-02-06 12:15:00,38.76,38.79,38.74,38.75,111000.0,35.9344,35.9622,35.9159,35.9251,111000.0
2012-02-06 12:20:00,38.77,38.77,38.7,38.71,64000.0,35.9437,35.9437,35.8788,35.888,64000.0
2012-02-06 12:25:00,38.72,38.74,38.71,38.73,46000.0,35.8973,35.9159,35.888,35.9066,46000.0
2012-02-06 12:30:00,38.73,38.77,38.72,38.74,100000.0,35.9066,35.9437,35.8973,35.9159,100000.0
2012-02-06 12:35:00,38.74,38.8,38.74,38.77,60000.0,35.9159,35.9715,35.9159,35.9437,60000.0
2012-02-06 12:40:00,38.78,38.82,38.75,38.79,235000.0,35.9529,35.99,35.9251,35.9622,235000.0
2012-02-06 12:45:00,38.79,38.8,38.75,38.76,61000.0,35.9622,35.9715,35.9251,35.9344,61000.0
2012-02-06 12:50:00,38.76,38.79,38.76,38.78,712000.0,35.9344,35.9622,35.9344,35.9529,712000.0
2012-02-06 12:55:00,38.8,38.82,38.78,38.78,29000.0,35.9715,35.99,35.9529,35.9529,29000.0
2012-02-06 13:00:00,38.78,38.86,38.77,38.86,104000.0,35.9529,36.0271,35.9437,36.0271,104000.0
2012-02-06 13:05:00,38.86,38.88,38.85,38.86,31000.0,36.0271,36.0456,36.0178,36.0271,31000.0
2012-02-06 13:10:00,38.88,38.88,38.85,38.85,22000.0,36.0456,36.0456,36.0178,36.0178,22000.0
2012-02-06 13:15:00,38.85,38.88,38.83,38.84,57000.0,36.0178,36.0456,35.9993,36.0086,57000.0
2012-02-06 13:20:00,38.84,38.9,38.82,38.89,97000.0,36.0086,36.0642,35.99,36.0549,97000.0
2012-02-06 13:25:00,38.9,38.92,38.89,38.9,94000.0,36.0642,36.0827,36.0549,36.0642,94000.0
2012-02-06 13:30:00,38.92,38.93,38.9,38.91,71000.0,36.0827,36.092,36.0642,36.0735,71000.0
2012-02-06 13:35:00,38.91,38.93,38.9,38.91,81000.0,36.0735,36.092,36.0642,36.0735,81000.0
2012-02-06 13:40:00,38.9,38.91,38.86,38.86,30000.0,36.0642,36.0735,36.0271,36.0271,30000.0
2012-02-06 13:45:00,38.86,38.89,38.86,38.89,44000.0,36.0271,36.0549,36.0271,36.0549,44000.0
2012-02-06 13:50:00,38.88,38.88,38.85,38.87,28000.0,36.0456,36.0456,36.0178,36.0364,28000.0
2012-02-06 13:55:00,38.88,38.89,38.88,38.88,5000.0,36.0456,36.0549,36.0456,36.0456,5000.0
2012-02-06 14:00:00,38.88,38.9,38.87,38.89,23000.0,36.0456,36.0642,36.0364,36.0549,23000.0
2012-02-06 14:05:00,38.89,38.91,38.89,38.9,18000.0,36.0549,36.0735,36.0549,36.0642,18000.0
2012-02-06 14:10:00,38.91,38.91,38.89,38.9,15000.0,36.0735,36.0735,36.0549,36.0642,15000.0
2012-02-06 14:15:00,38.9,38.91,38.87,38.88,63000.0,36.0642,36.0735,36.0364,36.0456,63000.0
2012-02-06 14:20:00,38.89,38.89,38.86,38.88,35000.0,36.0549,36.0549,36.0271,36.0456,35000.0
2012-02-06 14:25:00,38.87,38.89,38.86,38.88,49000.0,36.0364,36.0549,36.0271,36.0456,49000.0
2012-02-06 14:30:00,38.88,38.89,38.87,38.87,14000.0,36.0456,36.0549,36.0364,36.0364,14000.0
2012-02-06 14:35:00,38.86,38.91,38.86,38.91,144000.0,36.0271,36.0735,36.0271,36.0735,144000.0
2012-02-06 14:40:00,38.91,38.92,38.9,38.9,24000.0,36.0735,36.0827,36.0642,36.0642,24000.0
2012-02-06 14:45:00,38.92,38.94,38.9,38.93,59000.0,36.0827,36.1013,36.0642,36.092,59000.0
2012-02-06 14:50:00,38.94,38.95,38.92,38.95,83000.0,36.1013,36.1105,36.0827,36.1105,83000.0
2012-02-06 14:55:00,38.95,38.98,38.94,38.94,123000.0,36.1105,36.1384,36.1013,36.1013,123000.0
2012-02-06 15:00:00,38.95,39.05,38.95,39.05,142000.0,36.1105,36.2033,36.1105,36.2033,142000.0
2012-02-06 15:05:00,39.04,39.08,38.97,39.0,340000.0,36.194,36.2311,36.1291,36.1569,340000.0
2012-02-06 15:10:00,38.99,39.07,38.98,39.06,208000.0,36.1476,36.2218,36.1384,36.2125,208000.0
2012-02-06 15:15:00,39.07,39.11,39.05,39.08,73000.0,36.2218,36.2589,36.2033,36.2311,73000.0
2012-02-06 15:20:00,39.08,39.1,39.02,39.08,113000.0,36.2311,36.2496,36.1754,36.2311,113000.0
2012-02-06 15:25:00,39.09,39.12,39.08,39.09,74000.0,36.2403,36.2682,36.2311,36.2403,74000.0
2012-02-06 15:30:00,39.07,39.08,39.03,39.04,134000.0,36.2218,36.2311,36.1847,36.194,134000.0
2012-02-06 15:35:00,39.04,39.13,39.02,39.11,143000.0,36.194,36.2774,36.1754,36.2589,143000.0
2012-02-06 15:40:00,39.12,39.19,39.09,39.17,300000.0,36.2682,36.333,36.2403,36.3145,300000.0
2012-02-06 15:45:00,39.16,39.22,39.16,39.17,174000.0,36.3052,36.3609,36.3052,36.3145,174000.0
2012-02-06 15:50:00,39.18,39.18,39.1,39.13,211000.0,36.3238,36.3238,36.2496,36.2774,211000.0
2012-02-06 15:55:00,39.11,39.19,39.1,39.12,419000.0,36.2589,36.333,36.2496,36.2682,419000.0
2012-02-07 09:30:00,39.2,39.2,38.91,39.0,285000.0,36.3423,36.3423,36.0735,36.1569,285000.0
2012-02-07 09:35:00,39.0,39.09,38.97,39.04,218000.0,36.1569,36.2403,36.1291,36.194,218000.0
2012-02-07 09:40:00,39.07,39.14,39.01,39.07,136000.0,36.2218,36.2867,36.1662,36.2218,136000.0
2012-02-07 09:45:00,39.09,39.1,38.96,39.05,279000.0,36.2403,36.2496,36.1198,36.2033,279000.0
2012-02-07 09:50:00,39.05,39.07,38.97,39.01,111000.0,36.2033,36.2218,36.1291,36.1662,111000.0
2012-02-07 09:55:00,39.0,39.0,38.91,38.91,180000.0,36.1569,36.1569,36.0735,36.0735,180000.0
2012-02-07 10:00:00,38.92,38.96,38.87,38.93,157000.0,36.0827,36.1198,36.0364,36.092,157000.0
2012-02-07 10:05:00,38.91,38.97,38.88,38.92,255000.0,36.0735,36.1291,36.0456,36.0827,255000.0
2012-02-07 10:10:00,38.92,38.97,38.91,38.93,185000.0,36.0827,36.1291,36.0735,36.092,185000.0
2012-02-07 10:15:00,38.92,38.97,38.89,38.96,310000.0,36.0827,36.1291,36.0549,36.1198,310000.0
2012-02-07 10:20:00,38.96,39.0,38.95,38.99,49000.0,36.1198,36.1569,36.1105,36.1476,49000.0
2012-02-07 10:25:00,38.98,38.99,38.93,38.96,187000.0,36.1384,36.1476,36.092,36.1198,187000.0
2012-02-07 10:30:00,38.94,39.0,38.94,38.96,93000.0,36.1013,36.1569,36.1013,36.1198,93000.0
2012-02-07 10:35:00,38.98,39.0,38.93,38.95,117000.0,36.1384,36.1569,36.092,36.1105,117000.0
2012-02-07 10:40:00,38.94,38.97,38.91,38.96,150000.0,36.1013,36.1291,36.0735,36.1198,150000.0
2012-02-07 10:45:00,38.96,38.98,38.94,38.97,51000.0,36.1198,36.1384,36.1013,36.1291,51000.0
2012-02-07 10:50:00,38.97,38.99,38.96,38.96,40000.0,36.1291,36.1476,36.1198,36.1198,40000.0
2012-02-07 10:55:00,38.96,39.03,38.96,39.02,62000.0,36.1198,36.1847,36.1198,36.1754,62000.0
2012-02-07 11:00:00,39.01,39.07,39.0,39.01,80000.0,36.1662,36.2218,36.1569,36.1662,80000.0
2012-02-07 11:05:00,39.0,39.03,38.97,39.0,87000.0,36.1569,36.1847,36.1291,36.1569,87000.0
2012-02-07 11:10:00,39.02,39.05,38.98,39.02,106000.0,36.1754,36.2033,36.1384,36.1754,106000.0
2012-02-07 11:15:00,39.04,39.08,39.02,39.07,57000.0,36.194,36.2311,36.1754,36.2218,57000.0
2012-02-07 11:20:00,39.06,39.09,39.05,39.09,57000.0,36.2125,36.2403,36.2033,36.2403,57000.0
2012-02-07 11:25:00,39.09,39.15,39.07,39.14,46000.0,36.2403,36.296,36.2218,36.2867,46000.0
2012-02-07 11:30:00,39.17,39.17,39.11,39.16,34000.0,36.3145,36.3145,36.2589,36.3052,34000.0
2012-02-07 11:35:00,39.19,39.19,39.13,39.15,37000.0,36.333,36.333,36.2774,36.296,37000.0
2012-02-07 11:40:00,39.15,39.2,39.15,39.19,33000.0,36.296,36.3423,36.296,36.333,33000.0
2012-02-07 11:45:00,39.2,39.35,39.13,39.28,753000.0,36.3423,36.4814,36.2774,36.4165,753000.0
2012-02-07 11:50:00,39.29,39.39,39.27,39.37,443000.0,36.4258,36.5185,36.4072,36.4999,443000.0
2012-02-07 11:55:00,39.38,39.44,39.37,39.43,221000.0,36.5092,36.5648,36.4999,36.5556,221000.0
2012-02-07 12:00:00,39.43,39.45,39.33,39.34,193000.0,36.5556,36.5741,36.4628,36.4721,193000.0
2012-02-07 12:05:00,39.36,39.36,39.24,39.28,153000.0,36.4907,36.4907,36.3794,36.4165,153000.0
2012-02-07 12:10:00,39.3,39.35,39.29,39.35,56000.0,36.435,36.4814,36.4258,36.4814,56000.0
2012-02-07 12:15:00,39.35,39.43,39.35,39.4,86000.0,36.4814,36.5556,36.4814,36.5277,86000.0
2012-02-07 12:20:00,39.38,39.43,39.28,39.32,135000.0,36.5092,36.5556,36.4165,36.4536,135000.0
2012-02-07 12:25:00,39.31,39.34,39.3,39.31,73000.0,36.4443,36.4721,36.435,36.4443,73000.0
2012-02-07 12:30:00,39.3,39.31,39.27,39.27,48000.0,36.435,36.4443,36.4072,36.4072,48000.0
2012-02-07 12:35:00,39.24,39.24,39.15,39.15,120000.0,36.3794,36.3794,36.296,36.296,120000.0
2012-02-07 12:40:00,39.15,39.17,39.02,39.05,214000.0,36.296,36.3145,36.1754,36.2033,214000.0
2012-02-07 12:45:00,39.04,39.14,39.02,39.13,135000.0,36.194,36.2867,36.1754,36.2774,135000.0
2012-02-07 12:50:00,39.12,39.13,39.07,39.1,82000.0,36.2682,36.2774,36.2218,36.2496,82000.0
2012-02-07 12:55:00,39.11,39.11,39.07,39.1,57000.0,36.2589,36.2589,36.2218,36.2496,57000.0
2012-02-07 13:00:00,39.1,39.12,39.06,39.08,32000.0,36.2496,36.2682,36.2125,36.2311,32000.0
2012-02-07 13:05:00,39.07,39.08,39.05,39.07,58000.0,36.2218,36.2311,36.2033,36.2218,58000.0
2012-02-07 13:10:00,39.08,39.11,39.05,39.07,57000.0,36.2311,36.2589,36.2033,36.2218,57000.0
2012-02-07 13:15:00,39.07,39.09,39.04,39.07,51000.0,36.2218,36.2403,36.194,36.2218,51000.0
2012-02-07 13:20:00,39.09,39.18,39.09,39.18,52000.0,36.2403,36.3238,36.2403,36.3238,52000.0
2012-02-07 13:25:00,39.18,39.19,39.08,39.19,169000.0,36.3238,36.333,36.2311,36.333,169000.0
2012-02-07 13:30:00,39.19,39.27,39.17,39.22,71000.0,36.333,36.4072,36.3145,36.3609,71000.0
2012-02-07 13:35:00,39.23,39.29,39.22,39.23,21000.0,36.3701,36.4258,36.3609,36.3701,21000.0
2012-02-07 13:40:00,39.26,39.28,39.19,39.2,63000.0,36.3979,36.4165,36.333,36.3423,63000.0
2012-02-07 13:45:00,39.19,39.25,39.18,39.23,110000.0,36.333,36.3887,36.3238,36.3701,110000.0
2012-02-07 13:50:00,39.22,39.22,39.17,39.19,115000.0,36.3609,36.3609,36.3145,36.333,115000.0
2012-02-07 13:55:00,39.16,39.16,39.08,39.08,135000.0,36.3052,36.3052,36.2311,36.2311,135000.0
2012-02-07 14:00:00,39.09,39.14,39.09,39.14,250000.0,36.2403,36.2867,36.2403,36.2867,250000.0
2012-02-07 14:05:00,39.14,39.14,39.11,39.13,59000.0,36.2867,36.2867,36.2589,36.2774,59000.0
2012-02-07 14:10:00,39.13,39.18,39.08,39.08,66000.0,36.2774,36.3238,36.2311,36.2311,66000.0
2012-02-07 14:15:00,39.09,39.13,39.04,39.05,440000.0,36.2403,36.2774,36.194,36.2033,440000.0
2012-02-07 14:20:00,39.05,39.13,39.03,39.09,122000.0,36.2033,36.2774,36.1847,36.2403,122000.0
2012-02-07 14:25:00,39.09,39.1,39.05,39.07,245000.0,36.2403,36.2496,36.2033,36.2218,245000.0
2012-02-07 14:30:00,39.07,39.17,39.05,39.12,130000.0,36.2218,36.3145,36.2033,36.2682,130000.0
2012-02-07 14:35:00,39.12,39.14,39.07,39.09,186000.0,36.2682,36.2867,36.2218,36.2403,186000.0
2012-02-07 14:40:00,39.08,39.13,39.08,39.13,159000.0,36.2311,36.2774,36.2311,36.2774,159000.0
2012-02-07 14:45:00,39.13,39.2,39.13,39.19,27000.0,36.2774,36.3423,36.2774,36.333,27000.0
2012-02-07 14:50:00,39.2,39.24,39.16,39.21,92000.0,36.3423,36.3794,36.3052,36.3516,92000.0
2012-02-07 14:55:00,39.19,39.23,39.12,39.21,37000.0,36.333,36.3701,36.2682,36.3516,37000.0
2012-02-07 15:00:00,39.22,39.24,39.19,39.23,62000.0,36.3609,36.3794,36.333,36.3701,62000.0
2012-02-07 15:05:00,39.23,39.29,39.23,39.29,121000.0,36.3701,36.4258,36.3701,36.4258,121000.0
2012-02-07 15:10:00,39.29,39.3,39.28,39.28,54000.0,36.4258,36.435,36.4165,36.4165,54000.0
2012-02-07 15:15:00,39.28,39.35,39.28,39.3,113000.0,36.4165,36.4814,36.4165,36.435,113000.0
2012-02-07 15:20:00,39.28,39.3,39.22,39.27,116000.0,36.4165,36.435,36.3609,36.4072,116000.0
2012-02-07 15:25:00,39.26,39.37,39.26,39.37,97000.0,36.3979,36.4999,36.3979,36.4999,97000.0
2012-02-07 15:30:00,39.36,39.37,39.31,39.34,176000.0,36.4907,36.4999,36.4443,36.4721,176000.0
2012-02-07 15:35:00,39.34,39.39,39.34,39.37,126000.0,36.4721,36.5185,36.4721,36.4999,126000.0
2012-02-07 15:40:00,39.37,39.41,39.32,39.33,250000.0,36.4999,36.537,36.4536,36.4628,250000.0
2012-02-07 15:45:00,39.32,39.33,39.22,39.25,259000.0,36.4536,36.4628,36.3609,36.3887,259000.0
2012-02-07 15:50:00,39.28,39.29,39.22,39.26,204000.0,36.4165,36.4258,36.3609,36.3979,204000.0
2012-02-07 15:55:00,39.26,39.29,39.2,39.26,487000.0,36.3979,36.4258,36.3423,36.3979,487000.0
2012-02-08 09:30:00,39.3,39.44,39.24,39.29,222000.0,36.435,36.5648,36.3794,36.4258,222000.0
2012-02-08 09:35:00,39.3,39.36,39.26,39.27,225000.0,36.435,36.4907,36.3979,36.4072,225000.0
2012-02-08 09:40:00,39.3,39.4,39.28,39.28,353000.0,36.435,36.5277,36.4165,36.4165,353000.0
2012-02-08 09:45:00,39.3,39.37,39.3,39.34,91000.0,36.435,36.4999,36.435,36.4721,91000.0
2012-02-08 09:50:00,39.37,39.37,39.31,39.32,92000.0,36.4999,36.4999,36.4443,36.4536,92000.0
2012-02-08 09:55:00,39.3,39.35,39.28,39.32,295000.0,36.435,36.4814,36.4165,36.4536,295000.0
2012-02-08 10:00:00,39.3,39.35,39.29,39.33,270000.0,36.435,36.4814,36.4258,36.4628,270000.0
2012-02-08 10:05:00,39.31,39.38,39.31,39.34,180000.0,36.4443,36.5092,36.4443,36.4721,180000.0
2012-02-08 10:10:00,39.34,39.35,39.32,39.35,171000.0,36.4721,36.4814,36.4536,36.4814,171000.0
2012-02-08 10:15:00,39.34,39.35,39.29,39.29,117000.0,36.4721,36.4814,36.4258,36.4258,117000.0
2012-02-08 10:20:00,39.29,39.32,39.28,39.32,124000.0,36.4258,36.4536,36.4165,36.4536,124000.0
2012-02-08 10:25:00,39.32,39.33,39.29,39.31,250000.0,36.4536,36.4628,36.4258,36.4443,250000.0
2012-02-08 10:30:00,39.31,39.32,39.23,39.23,376000.0,36.4443,36.4536,36.3701,36.3701,376000.0
2012-02-08 10:35:00,39.21,39.29,39.21,39.27,236000.0,36.3516,36.4258,36.3516,36.4072,236000.0
2012-02-08 10:40:00,39.25,39.28,39.24,39.24,47000.0,36.3887,36.4165,36.3794,36.3794,47000.0
2012-02-08 10:45:00,39.25,39.28,39.24,39.28,117000.0,36.3887,36.4165,36.3794,36.4165,117000.0
2012-02-08 10:50:00,39.28,39.3,39.27,39.29,43000.0,36.4165,36.435,36.4072,36.4258,43000.0
2012-02-08 10:55:00,39.29,39.34,39.27,39.33,101000.0,36.4258,36.4721,36.4072,36.4628,101000.0
2012-02-08 11:00:00,39.34,39.35,39.29,39.3,81000.0,36.4721,36.4814,36.4258,36.435,81000.0
2012-02-08 11:05:00,39.3,39.33,39.29,39.32,81000.0,36.435,36.4628,36.4258,36.4536,81000.0
2012-02-08 11:10:00,39.32,39.33,39.27,39.27,235000.0,36.4536,36.4628,36.4072,36.4072,235000.0
2012-02-08 11:15:00,39.28,39.29,39.2,39.23,158000.0,36.4165,36.4258,36.3423,36.3701,158000.0
2012-02-08 11:20:00,39.21,39.23,39.02,39.08,308000.0,36.3516,36.3701,36.1754,36.2311,308000.0
2012-02-08 11:25:00,39.06,39.18,39.05,39.13,53000.0,36.2125,36.3238,36.2033,36.2774,53000.0
2012-02-08 11:30:00,39.18,39.23,39.15,39.17,68000.0,36.3238,36.3701,36.296,36.3145,68000.0
2012-02-08 11:35:00,39.18,39.21,39.14,39.21,30000.0,36.3238,36.3516,36.2867,36.3516,30000.0
2012-02-08 11:40:00,39.21,39.22,39.16,39.16,38000.0,36.3516,36.3609,36.3052,36.3052,38000.0
2012-02-08 11:45:00,39.2,39.21,39.16,39.19,70000.0,36.3423,36.3516,36.3052,36.333,70000.0
2012-02-08 11:50:00,39.19,39.22,39.19,39.22,19000.0,36.333,36.3609,36.333,36.3609,19000.0
2012-02-08 11:55:00,39.22,39.23,39.2,39.22,31000.0,36.3609,36.3701,36.3423,36.3609,31000.0
2012-02-08 12:00:00,39.22,39.27,39.2,39.26,41000.0,36.3609,36.4072,36.3423,36.3979,41000.0
2012-02-08 12:05:00,39.27,39.31,39.27,39.31,58000.0,36.4072,36.4443,36.4072,36.4443,58000.0
2012-02-08 12:10:00,39.31,39.33,39.27,39.29,19000.0,36.4443,36.4628,36.4072,36.4258,19000.0
2012-02-08 12:15:00,39.3,39.31,39.3,39.3,22000.0,36.435,36.4443,36.435,36.435,22000.0
2012-02-08 12:20:00,39.33,39.33,39.31,39.31,41000.0,36.4628,36.4628,36.4443,36.4443,41000.0
2012-02-08 12:25:00,39.32,39.33,39.29,39.31,69000.0,36.4536,36.4628,36.4258,36.4443,69000.0
2012-02-08 12:30:00,39.3,39.32,39.29,39.32,47000.0,36.435,36.4536,36.4258,36.4536,47000.0
2012-02-08 12:35:00,39.3,39.33,39.3,39.32,38000.0,36.435,36.4628,36.435,36.4536,38000.0
2012-02-08 12:40:00,39.32,39.32,39.31,39.32,19000.0,36.4536,36.4536,36.4443,36.4536,19000.0
2012-02-08 12:45:00,39.33,39.33,39.3,39.31,41000.0,36.4628,36.4628,36.435,36.4443,41000.0
2012-02-08 12:50:00,39.31,39.32,39.26,39.3,72000.0,36.4443,36.4536,36.3979,36.435,72000.0
2012-02-08 12:55:00,39.32,39.32,39.25,39.25,36000.0,36.4536,36.4536,36.3887,36.3887,36000.0
2012-02-08 13:00:00,39.3,39.31,39.29,39.29,14000.0,36.435,36.4443,36.4258,36.4258,14000.0
2012-02-08 13:05:00,39.32,39.33,39.32,39.33,7000.0,36.4536,36.4628,36.4536,36.4628,7000.0
2012-02-08 13:10:00,39.31,39.32,39.29,39.32,32000.0,36.4443,36.4536,36.4258,36.4536,32000.0
2012-02-08 13:15:00,39.32,39.32,39.3,39.31,17000.0,36.4536,36.4536,36.435,36.4443,17000.0
2012-02-08 13:20:00,39.32,39.33,39.32,39.33,24000.0,36.4536,36.4628,36.4536,36.4628,24000.0
2012-02-08 13:25:00,39.32,39.35,39.32,39.33,97000.0,36.4536,36.4814,36.4536,36.4628,97000.0
2012-02-08 13:30:00,39.33,39.35,39.28,39.35,162000.0,36.4628,36.4814,36.4165,36.4814,162000.0
2012-02-08 13:35:00,39.36,39.38,39.33,39.38,45000.0,36.4907,36.5092,36.4628,36.5092,45000.0
2012-02-08 13:40:00,39.38,39.42,39.37,39.38,68000.0,36.5092,36.5463,36.4999,36.5092,68000.0
2012-02-08 13:45:00,39.4,39.4,39.38,39.39,65000.0,36.5277,36.5277,36.5092,36.5185,65000.0
2012-02-08 13:50:00,39.39,39.4,39.37,39.39,62000.0,36.5185,36.5277,36.4999,36.5185,62000.0
2012-02-08 13:55:00,39.39,39.4,39.39,39.4,30000.0,36.5185,36.5277,36.5185,36.5277,30000.0
2012-02-08 14:00:00,39.4,39.4,39.36,39.39,46000.0,36.5277,36.5277,36.4907,36.5185,46000.0
2012-02-08 14:05:00,39.38,39.39,39.36,39.39,61000.0,36.5092,36.5185,36.4907,36.5185,61000.0
2012-02-08 14:10:00,39.38,39.4,39.37,39.39,61000.0,36.5092,36.5277,36.4999,36.5185,61000.0
2012-02-08 14:15:00,39.39,39.39,39.37,39.39,33000.0,36.5185,36.5185,36.4999,36.5185,33000.0
2012-02-08 14:20:00,39.39,39.4,39.38,39.4,95000.0,36.5185,36.5277,36.5092,36.5277,95000.0
2012-02-08 14:25:00,39.4,39.4,39.32,39.36,227000.0,36.5277,36.5277,36.4536,36.4907,227000.0
2012-02-08 14:30:00,39.38,39.4,39.36,39.4,79000.0,36.5092,36.5277,36.4907,36.5277,79000.0
2012-02-08 14:35:00,39.4,39.4,39.38,39.39,116000.0,36.5277,36.5277,36.5092,36.5185,116000.0
2012-02-08 14:40:00,39.39,39.4,39.38,39.4,174000.0,36.5185,36.5277,36.5092,36.5277,174000.0
2012-02-08 14:45:00,39.39,39.44,39.39,39.43,69000.0,36.5185,36.5648,36.5185,36.5556,69000.0
2012-02-08 14:50:00,39.43,39.48,39.43,39.47,99000.0,36.5556,36.6019,36.5556,36.5926,99000.0
2012-02-08 14:55:00,39.46,39.49,39.4,39.43,205000.0,36.5834,36.6112,36.5277,36.5556,205000.0
2012-02-08 15:00:00,39.43,39.46,39.36,39.45,170000.0,36.5556,36.5834,36.4907,36.5741,170000.0
2012-02-08 15:05:00,39.43,39.49,39.43,39.45,163000.0,36.5556,36.6112,36.5556,36.5741,163000.0
2012-02-08 15:10:00,39.45,39.45,39.41,39.42,106000.0,36.5741,36.5741,36.537,36.5463,106000.0
2012-02-08 15:15:00,39.42,39.45,39.39,39.45,187000.0,36.5463,36.5741,36.5185,36.5741,187000.0
2012-02-08 15:20:00,39.44,39.45,39.42,39.43,129000.0,36.5648,36.5741,36.5463,36.5556,129000.0
2012-02-08 15:25:00,39.45,39.45,39.42,39.45,154000.0,36.5741,36.5741,36.5463,36.5741,154000.0
2012-02-08 15:30:00,39.45,39.46,39.43,39.46,163000.0,36.5741,36.5834,36.5556,36.5834,163000.0
2012-02-08 15:35:00,39.46,39.48,39.45,39.46,181000.0,36.5834,36.6019,36.5741,36.5834,181000.0
2012-02-08 15:40:00,39.47,39.49,39.45,39.49,288000.0,36.5926,36.6112,36.5741,36.6112,288000.0
2012-02-08 15:45:00,39.49,39.52,39.43,39.44,381000.0,36.6112,36.639,36.5556,36.5648,381000.0
2012-02-08 15:50:00,39.44,39.48,39.43,39.48,395000.0,36.5648,36.6019,36.5556,36.6019,395000.0
2012-02-08 15:55:00,39.48,39.5,39.45,39.49,440000.0,36.6019,36.6204,36.5741,36.6112,440000.0
2012-02-09 09:30:00,40.0,40.0,39.8,40.0,414000.0,37.084,37.084,36.8986,37.084,414000.0
2012-02-09 09:35:00,39.99,40.18,39.85,39.85,691000.0,37.0747,37.2509,36.9449,36.9449,691000.0
2012-02-09 09:40:00,39.91,39.91,39.63,39.68,226000.0,37.0006,37.0006,36.741,36.7873,226000.0
2012-02-09 09:45:00,39.68,39.8,39.6,39.77,338000.0,36.7873,36.8986,36.7132,36.8708,338000.0
2012-02-09 09:50:00,39.77,39.78,39.63,39.75,166000.0,36.8708,36.88,36.741,36.8522,166000.0
2012-02-09 09:55:00,39.76,39.87,39.72,39.81,208000.0,36.8615,36.9635,36.8244,36.9079,208000.0
2012-02-09 10:00:00,39.81,39.95,39.79,39.93,310000.0,36.9079,37.0376,36.8893,37.0191,310000.0
2012-02-09 10:05:00,39.92,39.92,39.84,39.9,131000.0,37.0098,37.0098,36.9357,36.9913,131000.0
2012-02-09 10:10:00,39.91,39.94,39.86,39.9,158000.0,37.0006,37.0284,36.9542,36.9913,158000.0
2012-02-09 10:15:00,39.9,39.92,39.71,39.73,171000.0,36.9913,37.0098,36.8151,36.8337,171000.0
2012-02-09 10:20:00,39.7,39.74,39.6,39.74,199000.0,36.8059,36.843,36.7132,36.843,199000.0
2012-02-09 10:25:00,39.74,39.77,39.68,39.76,109000.0,36.843,36.8708,36.7873,36.8615,109000.0
2012-02-09 10:30:00,39.75,39.76,39.66,39.68,59000.0,36.8522,36.8615,36.7688,36.7873,59000.0
2012-02-09 10:35:00,39.66,39.72,39.66,39.7,125000.0,36.7688,36.8244,36.7688,36.8059,125000.0
2012-02-09 10:40:00,39.72,39.73,39.6,39.6,124000.0,36.8244,36.8337,36.7132,36.7132,124000.0
2012-02-09 10:45:00,39.6,39.71,39.59,39.68,121000.0,36.7132,36.8151,36.7039,36.7873,121000.0
2012-02-09 10:50:00,39.66,39.66,39.5,39.5,174000.0,36.7688,36.7688,36.6204,36.6204,174000.0
2012-02-09 10:55:00,39.49,39.53,39.46,39.52,180000.0,36.6112,36.6483,36.5834,36.639,180000.0
2012-02-09 11:00:00,39.56,39.62,39.5,39.6,281000.0,36.6761,36.7317,36.6204,36.7132,281000.0
2012-02-09 11:05:00,39.61,39.66,39.58,39.64,51000.0,36.7224,36.7688,36.6946,36.7502,51000.0
2012-02-09 11:10:00,39.63,39.65,39.59,39.61,51000.0,36.741,36.7595,36.7039,36.7224,51000.0
2012-02-09 11:15:00,39.61,39.65,39.51,39.65,118000.0,36.7224,36.7595,36.6297,36.7595,118000.0
2012-02-09 11:20:00,39.63,39.66,39.6,39.62,49000.0,36.741,36.7688,36.7132,36.7317,49000.0
2012-02-09 11:25:00,39.62,39.62,39.43,39.49,384000.0,36.7317,36.7317,36.5556,36.6112,384000.0
2012-02-09 11:30:00,39.5,39.53,39.47,39.53,89000.0,36.6204,36.6483,36.5926,36.6483,89000.0
2012-02-09 11:35:00,39.53,39.57,39.52,39.52,132000.0,36.6483,36.6853,36.639,36.639,132000.0
2012-02-09 11:40:00,39.51,39.54,39.49,39.54,15000.0,36.6297,36.6575,36.6112,36.6575,15000.0
2012-02-09 11:45:00,39.53,39.59,39.51,39.56,128000.0,36.6483,36.7039,36.6297,36.6761,128000.0
2012-02-09 11:50:00,39.59,39.69,39.59,39.65,72000.0,36.7039,36.7966,36.7039,36.7595,72000.0
2012-02-09 11:55:00,39.67,39.69,39.66,39.67,14000.0,36.7781,36.7966,36.7688,36.7781,14000.0
2012-02-09 12:00:00,39.69,39.69,39.66,39.66,33000.0,36.7966,36.7966,36.7688,36.7688,33000.0
2012-02-09 12:05:00,39.67,39.7,39.65,39.68,47000.0,36.7781,36.8059,36.7595,36.7873,47000.0
2012-02-09 12:10:00,39.68,39.7,39.66,39.69,20000.0,36.7873,36.8059,36.7688,36.7966,20000.0
2012-02-09 12:15:00,39.69,39.7,39.68,39.7,29000.0,36.7966,36.8059,36.7873,36.8059,29000.0
2012-02-09 12:20:00,39.7,39.7,39.66,39.68,32000.0,36.8059,36.8059,36.7688,36.7873,32000.0
2012-02-09 12:25:00,39.68,39.69,39.59,39.6,88000.0,36.7873,36.7966,36.7039,36.7132,88000.0
2012-02-09 12:30:00,39.57,39.6,39.57,39.6,29000.0,36.6853,36.7132,36.6853,36.7132,29000.0
2012-02-09 12:35:00,39.59,39.63,39.59,39.62,21000.0,36.7039,36.741,36.7039,36.7317,21000.0
2012-02-09 12:40:00,39.63,39.69,39.61,39.64,62000.0,36.741,36.7966,36.7224,36.7502,62000.0
2012-02-09 12:45:00,39.66,39.69,39.64,39.66,28000.0,36.7688,36.7966,36.7502,36.7688,28000.0
2012-02-09 12:50:00,39.69,39.7,39.67,39.69,14000.0,36.7966,36.8059,36.7781,36.7966,14000.0
2012-02-09 12:55:00,39.68,39.7,39.67,39.69,39000.0,36.7873,36.8059,36.7781,36.7966,39000.0
2012-02-09 13:00:00,39.69,39.75,39.69,39.75,129000.0,36.7966,36.8522,36.7966,36.8522,129000.0
2012-02-09 13:05:00,39.74,39.8,39.73,39.78,82000.0,36.843,36.8986,36.8337,36.88,82000.0
2012-02-09 13:10:00,39.78,39.84,39.78,39.8,61000.0,36.88,36.9357,36.88,36.8986,61000.0
2012-02-09 13:15:00,39.8,39.84,39.79,39.8,104000.0,36.8986,36.9357,36.8893,36.8986,104000.0
2012-02-09 13:20:00,39.81,39.88,39.81,39.85,86000.0,36.9079,36.9727,36.9079,36.9449,86000.0
2012-02-09 13:25:00,39.84,39.91,39.84,39.88,36000.0,36.9357,37.0006,36.9357,36.9727,36000.0
2012-02-09 13:30:00,39.88,39.89,39.68,39.72,201000.0,36.9727,36.982,36.7873,36.8244,201000.0
2012-02-09 13:35:00,39.73,39.73,39.66,39.71,53000.0,36.8337,36.8337,36.7688,36.8151,53000.0
2012-02-09 13:40:00,39.75,39.79,39.69,39.7,38000.0,36.8522,36.8893,36.7966,36.8059,38000.0
2012-02-09 13:45:00,39.7,39.73,39.69,39.72,147000.0,36.8059,36.8337,36.7966,36.8244,147000.0
2012-02-09 13:50:00,39.72,39.73,39.63,39.67,191000.0,36.8244,36.8337,36.741,36.7781,191000.0
2012-02-09 13:55:00,39.68,39.7,39.66,39.68,47000.0,36.7873,36.8059,36.7688,36.7873,47000.0
2012-02-09 14:00:00,39.68,39.7,39.66,39.7,52000.0,36.7873,36.8059,36.7688,36.8059,52000.0
2012-02-09 14:05:00,39.74,39.74,39.71,39.72,30000.0,36.843,36.843,36.8151,36.8244,30000.0
2012-02-09 14:10:00,39.73,39.74,39.63,39.63,70000.0,36.8337,36.843,36.741,36.741,70000.0
2012-02-09 14:15:00,39.65,39.7,39.65,39.7,28000.0,36.7595,36.8059,36.7595,36.8059,28000.0
2012-02-09 14:20:00,39.7,39.72,39.68,39.68,59000.0,36.8059,36.8244,36.7873,36.7873,59000.0
2012-02-09 14:25:00,39.69,39.7,39.67,39.68,35000.0,36.7966,36.8059,36.7781,36.7873,35000.0
2012-02-09 14:30:00,39.68,39.68,39.64,39.67,70000.0,36.7873,36.7873,36.7502,36.7781,70000.0
2012-02-09 14:35:00,39.67,39.68,39.63,39.66,134000.0,36.7781,36.7873,36.741,36.7688,134000.0
2012-02-09 14:40:00,39.65,39.68,39.65,39.67,108000.0,36.7595,36.7873,36.7595,36.7781,108000.0
2012-02-09 14:45:00,39.66,39.66,39.64,39.64,67000.0,36.7688,36.7688,36.7502,36.7502,67000.0
2012-02-09 14:50:00,39.65,39.66,39.63,39.66,128000.0,36.7595,36.7688,36.741,36.7688,128000.0
2012-02-09 14:55:00,39.66,39.66,39.64,39.64,97000.0,36.7688,36.7688,36.7502,36.7502,97000.0
2012-02-09 15:00:00,39.64,39.66,39.63,39.66,154000.0,36.7502,36.7688,36.741,36.7688,154000.0
2012-02-09 15:05:00,39.66,39.67,39.64,39.64,80000.0,36.7688,36.7781,36.7502,36.7502,80000.0
2012-02-09 15:10:00,39.65,39.65,39.61,39.62,75000.0,36.7595,36.7595,36.7224,36.7317,75000.0
2012-02-09 15:15:00,39.62,39.64,39.57,39.57,56000.0,36.7317,36.7502,36.6853,36.6853,56000.0
2012-02-09 15:20:00,39.6,39.62,39.54,39.54,95000.0,36.7132,36.7317,36.6575,36.6575,95000.0
2012-02-09 15:25:00,39.56,39.6,39.55,39.58,64000.0,36.6761,36.7132,36.6668,36.6946,64000.0
2012-02-09 15:30:00,39.59,39.6,39.56,39.58,80000.0,36.7039,36.7132,36.6761,36.6946,80000.0
2012-02-09 15:35:00,39.58,39.71,39.58,39.71,141000.0,36.6946,36.8151,36.6946,36.8151,141000.0
2012-02-09 15:40:00,39.72,39.73,39.59,39.63,166000.0,36.8244,36.8337,36.7039,36.741,166000.0
2012-02-09 15:45:00,39.62,39.7,39.6,39.69,111000.0,36.7317,36.8059,36.7132,36.7966,111000.0
2012-02-09 15:50:00,39.67,39.69,39.59,39.67,242000.0,36.7781,36.7966,36.7039,36.7781,242000.0
2012-02-09 15:55:00,39.65,39.71,39.6,39.65,562000.0,36.7595,36.8151,36.7132,36.7595,562000.0
2012-02-10 09:30:00,39.4,39.47,39.24,39.4,438000.0,36.5277,36.5926,36.3794,36.5277,438000.0
2012-02-10 09:35:00,39.4,39.42,39.35,39.38,106000.0,36.5277,36.5463,36.4814,36.5092,106000.0
2012-02-10 09:40:00,39.39,39.42,39.31,39.38,194000.0,36.5185,36.5463,36.4443,36.5092,194000.0
2012-02-10 09:45:00,39.38,39.43,39.36,39.41,228000.0,36.5092,36.5556,36.4907,36.537,228000.0
2012-02-10 09:50:00,39.4,39.41,39.35,39.37,97000.0,36.5277,36.537,36.4814,36.4999,97000.0
2012-02-10 09:55:00,39.38,39.39,39.3,39.38,135000.0,36.5092,36.5185,36.435,36.5092,135000.0
2012-02-10 10:00:00,39.35,39.4,39.35,39.39,95000.0,36.4814,36.5277,36.4814,36.5185,95000.0
2012-02-10 10:05:00,39.42,39.42,39.39,39.39,223000.0,36.5463,36.5463,36.5185,36.5185,223000.0
2012-02-10 10:10:00,39.39,39.42,39.35,39.37,137000.0,36.5185,36.5463,36.4814,36.4999,137000.0
2012-02-10 10:15:00,39.38,39.4,39.35,39.36,101000.0,36.5092,36.5277,36.4814,36.4907,101000.0
2012-02-10 10:20:00,39.39,39.4,39.36,39.38,27000.0,36.5185,36.5277,36.4907,36.5092,27000.0
2012-02-10 10:25:00,39.38,39.44,39.37,39.43,137000.0,36.5092,36.5648,36.4999,36.5556,137000.0
2012-02-10 10:30:00,39.42,39.45,39.38,39.41,96000.0,36.5463,36.5741,36.5092,36.537,96000.0
2012-02-10 10:35:00,39.41,39.42,39.35,39.38,65000.0,36.537,36.5463,36.4814,36.5092,65000.0
2012-02-10 10:40:00,39.37,39.41,39.35,39.38,55000.0,36.4999,36.537,36.4814,36.5092,55000.0
2012-02-10 10:45:00,39.4,39.4,39.36,39.37,61000.0,36.5277,36.5277,36.4907,36.4999,61000.0
2012-02-10 10:50:00,39.39,39.41,39.38,39.4,139000.0,36.5185,36.537,36.5092,36.5277,139000.0
2012-02-10 10:55:00,39.4,39.41,39.35,39.41,141000.0,36.5277,36.537,36.4814,36.537,141000.0
2012-02-10 11:00:00,39.41,39.43,39.39,39.4,87000.0,36.537,36.5556,36.5185,36.5277,87000.0
2012-02-10 11:05:00,39.4,39.42,39.38,39.38,109000.0,36.5277,36.5463,36.5092,36.5092,109000.0
2012-02-10 11:10:00,39.38,39.38,39.36,39.36,29000.0,36.5092,36.5092,36.4907,36.4907,29000.0
2012-02-10 11:15:00,39.37,39.39,39.36,39.37,32000.0,36.4999,36.5185,36.4907,36.4999,32000.0
2012-02-10 11:20:00,39.38,39.39,39.36,39.37,150000.0,36.5092,36.5185,36.4907,36.4999,150000.0
2012-02-10 11:25:00,39.38,39.39,39.35,39.35,13000.0,36.5092,36.5185,36.4814,36.4814,13000.0
2012-02-10 11:30:00,39.37,39.37,39.33,39.33,47000.0,36.4999,36.4999,36.4628,36.4628,47000.0
2012-02-10 11:35:00,39.33,39.35,39.33,39.35,54000.0,36.4628,36.4814,36.4628,36.4814,54000.0
2012-02-10 11:40:00,39.34,39.41,39.33,39.39,79000.0,36.4721,36.537,36.4628,36.5185,79000.0
2012-02-10 11:45:00,39.39,39.41,39.39,39.41,79000.0,36.5185,36.537,36.5185,36.537,79000.0
2012-02-10 11:50:00,39.4,39.45,39.39,39.45,85000.0,36.5277,36.5741,36.5185,36.5741,85000.0
2012-02-10 11:55:00,39.45,39.46,39.41,39.43,44000.0,36.5741,36.5834,36.537,36.5556,44000.0
2012-02-10 12:00:00,39.42,39.45,39.42,39.42,56000.0,36.5463,36.5741,36.5463,36.5463,56000.0
2012-02-10 12:05:00,39.42,39.42,39.4,39.41,29000.0,36.5463,36.5463,36.5277,36.537,29000.0
2012-02-10 12:10:00,39.41,39.41,39.37,39.38,50000.0,36.537,36.537,36.4999,36.5092,50000.0
2012-02-10 12:15:00,39.37,39.37,39.35,39.37,68000.0,36.4999,36.4999,36.4814,36.4999,68000.0
2012-02-10 12:20:00,39.37,39.37,39.35,39.35,47000.0,36.4999,36.4999,36.4814,36.4814,47000.0
2012-02-10 12:25:00,39.36,39.37,39.35,39.36,39000.0,36.4907,36.4999,36.4814,36.4907,39000.0
2012-02-10 12:30:00,39.37,39.41,39.37,39.4,81000.0,36.4999,36.537,36.4999,36.5277,81000.0
2012-02-10 12:35:00,39.41,39.43,39.4,39.42,45000.0,36.537,36.5556,36.5277,36.5463,45000.0
2012-02-10 12:40:00,39.42,39.47,39.41,39.44,51000.0,36.5463,36.5926,36.537,36.5648,51000.0
2012-02-10 12:45:00,39.44,39.49,39.44,39.48,48000.0,36.5648,36.6112,36.5648,36.6019,48000.0
2012-02-10 12:50:00,39.48,39.49,39.45,39.46,36000.0,36.6019,36.6112,36.5741,36.5834,36000.0
2012-02-10 12:55:00,39.48,39.52,39.46,39.48,221000.0,36.6019,36.639,36.5834,36.6019,221000.0
2012-02-10 13:00:00,39.49,39.53,39.49,39.5,163000.0,36.6112,36.6483,36.6112,36.6204,163000.0
2012-02-10 13:05:00,39.52,39.54,39.51,39.54,87000.0,36.639,36.6575,36.6297,36.6575,87000.0
2012-02-10 13:10:00,39.54,39.56,39.52,39.55,31000.0,36.6575,36.6761,36.639,36.6668,31000.0
2012-02-10 13:15:00,39.55,39.58,39.54,39.57,44000.0,36.6668,36.6946,36.6575,36.6853,44000.0
2012-02-10 13:20:00,39.6,39.6,39.57,39.6,68000.0,36.7132,36.7132,36.6853,36.7132,68000.0
2012-02-10 13:25:00,39.59,39.65,39.59,39.64,51000.0,36.7039,36.7595,36.7039,36.7502,51000.0
2012-02-10 13:30:00,39.61,39.63,39.6,39.62,34000.0,36.7224,36.741,36.7132,36.7317,34000.0
2012-02-10 13:35:00,39.63,39.65,39.59,39.6,26000.0,36.741,36.7595,36.7039,36.7132,26000.0
2012-02-10 13:40:00,39.6,39.64,39.6,39.62,27000.0,36.7132,36.7502,36.7132,36.7317,27000.0
2012-02-10 13:45:00,39.63,39.64,39.63,39.64,29000.0,36.741,36.7502,36.741,36.7502,29000.0
2012-02-10 13:50:00,39.63,39.66,39.63,39.66,49000.0,36.741,36.7688,36.741,36.7688,49000.0
2012-02-10 13:55:00,39.67,39.7,39.54,39.54,117000.0,36.7781,36.8059,36.6575,36.6575,117000.0
2012-02-10 14:00:00,39.55,39.6,39.55,39.6,46000.0,36.6668,36.7132,36.6668,36.7132,46000.0
2012-02-10 14:05:00,39.6,39.6,39.57,39.6,19000.0,36.7132,36.7132,36.6853,36.7132,19000.0
2012-02-10 14:10:00,39.6,39.63,39.56,39.56,60000.0,36.7132,36.741,36.6761,36.6761,60000.0
2012-02-10 14:15:00,39.56,39.58,39.55,39.57,26000.0,36.6761,36.6946,36.6668,36.6853,26000.0
2012-02-10 14:20:00,39.58,39.59,39.56,39.57,38000.0,36.6946,36.7039,36.6761,36.6853,38000.0
2012-02-10 14:25:00,39.55,39.59,39.54,39.55,48000.0,36.6668,36.7039,36.6575,36.6668,48000.0
2012-02-10 14:30:00,39.54,39.58,39.54,39.58,37000.0,36.6575,36.6946,36.6575,36.6946,37000.0
2012-02-10 14:35:00,39.59,39.59,39.5,39.52,121000.0,36.7039,36.7039,36.6204,36.639,121000.0
2012-02-10 14:40:00,39.51,39.51,39.44,39.45,33000.0,36.6297,36.6297,36.5648,36.5741,33000.0
2012-02-10 14:45:00,39.47,39.54,39.47,39.52,122000.0,36.5926,36.6575,36.5926,36.639,122000.0
2012-02-10 14:50:00,39.51,39.53,39.5,39.51,64000.0,36.6297,36.6483,36.6204,36.6297,64000.0
2012-02-10 14:55:00,39.5,39.55,39.5,39.52,108000.0,36.6204,36.6668,36.6204,36.639,108000.0
2012-02-10 15:00:00,39.52,39.52,39.46,39.46,46000.0,36.639,36.639,36.5834,36.5834,46000.0
2012-02-10 15:05:00,39.48,39.54,39.43,39.54,320000.0,36.6019,36.6575,36.5556,36.6575,320000.0
2012-02-10 15:10:00,39.53,39.54,39.49,39.54,34000.0,36.6483,36.6575,36.6112,36.6575,34000.0
2012-02-10 15:15:00,39.54,39.54,39.5,39.52,98000.0,36.6575,36.6575,36.6204,36.639,98000.0
2012-02-10 15:20:00,39.53,39.55,39.52,39.54,59000.0,36.6483,36.6668,36.639,36.6575,59000.0
2012-02-10 15:25:00,39.55,39.55,39.49,39.55,61000.0,36.6668,36.6668,36.6112,36.6668,61000.0
2012-02-10 15:30:00,39.54,39.59,39.52,39.57,124000.0,36.6575,36.7039,36.639,36.6853,124000.0
2012-02-10 15:35:00,39.57,39.6,39.52,39.54,68000.0,36.6853,36.7132,36.639,36.6575,68000.0
2012-02-10 15:40:00,39.57,39.6,39.53,39.6,72000.0,36.6853,36.7132,36.6483,36.7132,72000.0
2012-02-10 15:45:00,39.59,39.59,39.54,39.55,179000.0,36.7039,36.7039,36.6575,36.6668,179000.0
2012-02-10 15:50:00,39.55,39.59,39.54,39.57,69000.0,36.6668,36.7039,36.6575,36.6853,69000.0
2012-02-10 15:55:00,39.58,39.66,39.56,39.62,313000.0,36.6946,36.7688,36.6761,36.7317,313000.0
2012-02-13 09:30:00,39.95,40.0,39.8,39.82,253000.0,37.0376,37.084,36.8986,36.9171,253000.0
2012-02-13 09:35:00,39.9,39.9,39.6,39.67,232000.0,36.9913,36.9913,36.7132,36.7781,232000.0
2012-02-13 09:40:00,39.67,39.73,39.62,39.66,192000.0,36.7781,36.8337,36.7317,36.7688,192000.0
2012-02-13 09:45:00,39.66,39.71,39.65,39.67,93000.0,36.7688,36.8151,36.7595,36.7781,93000.0
2012-02-13 09:50:00,39.7,39.9,39.68,39.83,114000.0,36.8059,36.9913,36.7873,36.9264,114000.0
2012-02-13 09:55:00,39.83,39.9,39.75,39.86,83000.0,36.9264,36.9913,36.8522,36.9542,83000.0
2012-02-13 10:00:00,39.89,39.89,39.79,39.87,81000.0,36.982,36.982,36.8893,36.9635,81000.0
2012-02-13 10:05:00,39.88,39.98,39.87,39.88,171000.0,36.9727,37.0655,36.9635,36.9727,171000.0
2012-02-13 10:10:00,39.87,39.88,39.7,39.74,123000.0,36.9635,36.9727,36.8059,36.843,123000.0
2012-02-13 10:15:00,39.75,39.8,39.71,39.8,58000.0,36.8522,36.8986,36.8151,36.8986,58000.0
2012-02-13 10:20:00,39.79,39.82,39.78,39.79,36000.0,36.8893,36.9171,36.88,36.8893,36000.0
2012-02-13 10:25:00,39.79,39.82,39.77,39.78,21000.0,36.8893,36.9171,36.8708,36.88,21000.0
2012-02-13 10:30:00,39.78,39.78,39.66,39.69,47000.0,36.88,36.88,36.7688,36.7966,47000.0
2012-02-13 10:35:00,39.7,39.73,39.67,39.69,34000.0,36.8059,36.8337,36.7781,36.7966,34000.0
2012-02-13 10:40:00,39.68,39.75,39.66,39.7,100000.0,36.7873,36.8522,36.7688,36.8059,100000.0
2012-02-13 10:45:00,39.69,39.71,39.66,39.71,44000.0,36.7966,36.8151,36.7688,36.8151,44000.0
2012-02-13 10:50:00,39.68,39.71,39.66,39.7,49000.0,36.7873,36.8151,36.7688,36.8059,49000.0
2012-02-13 10:55:00,39.68,39.69,39.63,39.68,48000.0,36.7873,36.7966,36.741,36.7873,48000.0
2012-02-13 11:00:00,39.68,39.7,39.66,39.69,52000.0,36.7873,36.8059,36.7688,36.7966,52000.0
2012-02-13 11:05:00,39.68,39.68,39.64,39.67,39000.0,36.7873,36.7873,36.7502,36.7781,39000.0
2012-02-13 11:10:00,39.67,39.69,39.63,39.63,50000.0,36.7781,36.7966,36.741,36.741,50000.0
2012-02-13 11:15:00,39.62,39.72,39.59,39.71,102000.0,36.7317,36.8244,36.7039,36.8151,102000.0
2012-02-13 11:20:00,39.73,39.74,39.65,39.73,57000.0,36.8337,36.843,36.7595,36.8337,57000.0
2012-02-13 11:25:00,39.71,39.77,39.71,39.74,124000.0,36.8151,36.8708,36.8151,36.843,124000.0
2012-02-13 11:30:00,39.76,39.76,39.71,39.74,41000.0,36.8615,36.8615,36.8151,36.843,41000.0
2012-02-13 11:35:00,39.74,39.77,39.71,39.71,47000.0,36.843,36.8708,36.8151,36.8151,47000.0
2012-02-13 11:40:00,39.73,39.73,39.67,39.68,37000.0,36.8337,36.8337,36.7781,36.7873,37000.0
2012-02-13 11:45:00,39.7,39.76,39.69,39.75,54000.0,36.8059,36.8615,36.7966,36.8522,54000.0
2012-02-13 11:50:00,39.76,39.76,39.73,39.73,19000.0,36.8615,36.8615,36.8337,36.8337,19000.0
2012-02-13 11:55:00,39.73,39.77,39.7,39.7,50000.0,36.8337,36.8708,36.8059,36.8059,50000.0
2012-02-13 12:00:00,39.71,39.74,39.7,39.72,42000.0,36.8151,36.843,36.8059,36.8244,42000.0
2012-02-13 12:05:00,39.71,39.72,39.68,39.68,28000.0,36.8151,36.8244,36.7873,36.7873,28000.0
2012-02-13 12:10:00,39.68,39.69,39.65,39.66,57000.0,36.7873,36.7966,36.7595,36.7688,57000.0
2012-02-13 12:15:00,39.69,39.69,39.66,39.69,23000.0,36.7966,36.7966,36.7688,36.7966,23000.0
2012-02-13 12:20:00,39.67,39.68,39.62,39.66,62000.0,36.7781,36.7873,36.7317,36.7688,62000.0
2012-02-13 12:25:00,39.66,39.66,39.61,39.61,112000.0,36.7688,36.7688,36.7224,36.7224,112000.0
2012-02-13 12:30:00,39.61,39.63,39.58,39.63,130000.0,36.7224,36.741,36.6946,36.741,130000.0
2012-02-13 12:35:00,39.63,39.65,39.61,39.61,63000.0,36.741,36.7595,36.7224,36.7224,63000.0
2012-02-13 12:40:00,39.63,39.64,39.6,39.63,75000.0,36.741,36.7502,36.7132,36.741,75000.0
2012-02-13 12:45:00,39.63,39.64,39.62,39.63,12000.0,36.741,36.7502,36.7317,36.741,12000.0
2012-02-13 12:50:00,39.62,39.67,39.62,39.64,56000.0,36.7317,36.7781,36.7317,36.7502,56000.0
2012-02-13 12:55:00,39.67,39.67,39.64,39.66,17000.0,36.7781,36.7781,36.7502,36.7688,17000.0
2012-02-13 13:00:00,39.66,39.67,39.63,39.63,24000.0,36.7688,36.7781,36.741,36.741,24000.0
2012-02-13 13:05:00,39.65,39.67,39.63,39.67,23000.0,36.7595,36.7781,36.741,36.7781,23000.0
2012-02-13 13:10:00,39.66,39.71,39.66,39.71,21000.0,36.7688,36.8151,36.7688,36.8151,21000.0
2012-02-13 13:15:00,39.7,39.71,39.66,39.66,50000.0,36.8059,36.8151,36.7688,36.7688,50000.0
2012-02-13 13:20:00,39.7,39.7,39.68,39.69,6000.0,36.8059,36.8059,36.7873,36.7966,6000.0
2012-02-13 13:25:00,39.65,39.69,39.62,39.65,42000.0,36.7595,36.7966,36.7317,36.7595,42000.0
2012-02-13 13:30:00,39.65,39.68,39.65,39.67,59000.0,36.7595,36.7873,36.7595,36.7781,59000.0
2012-02-13 13:35:00,39.68,39.69,39.61,39.66,49000.0,36.7873,36.7966,36.7224,36.7688,49000.0
2012-02-13 13:40:00,39.66,39.66,39.63,39.65,35000.0,36.7688,36.7688,36.741,36.7595,35000.0
2012-02-13 13:45:00,39.64,39.64,39.6,39.63,88000.0,36.7502,36.7502,36.7132,36.741,88000.0
2012-02-13 13:50:00,39.6,39.62,39.6,39.6,22000.0,36.7132,36.7317,36.7132,36.7132,22000.0
2012-02-13 13:55:00,39.58,39.62,39.58,39.6,43000.0,36.6946,36.7317,36.6946,36.7132,43000.0
2012-02-13 14:00:00,39.61,39.63,39.6,39.62,50000.0,36.7224,36.741,36.7132,36.7317,50000.0
2012-02-13 14:05:00,39.61,39.62,39.56,39.62,149000.0,36.7224,36.7317,36.6761,36.7317,149000.0
2012-02-13 14:10:00,39.61,39.62,39.6,39.61,23000.0,36.7224,36.7317,36.7132,36.7224,23000.0
2012-02-13 14:15:00,39.61,39.63,39.57,39.58,104000.0,36.7224,36.741,36.6853,36.6946,104000.0
2012-02-13 14:20:00,39.57,39.6,39.57,39.58,41000.0,36.6853,36.7132,36.6853,36.6946,41000.0
2012-02-13 14:25:00,39.6,39.66,39.58,39.66,47000.0,36.7132,36.7688,36.6946,36.7688,47000.0
2012-02-13 14:30:00,39.66,39.68,39.64,39.67,20000.0,36.7688,36.7873,36.7502,36.7781,20000.0
2012-02-13 14:35:00,39.69,39.72,39.66,39.66,69000.0,36.7966,36.8244,36.7688,36.7688,69000.0
2012-02-13 14:40:00,39.67,39.68,39.65,39.66,29000.0,36.7781,36.7873,36.7595,36.7688,29000.0
2012-02-13 14:45:00,39.68,39.68,39.62,39.62,46000.0,36.7873,36.7873,36.7317,36.7317,46000.0
2012-02-13 14:50:00,39.61,39.69,39.61,39.66,30000.0,36.7224,36.7966,36.7224,36.7688,30000.0
2012-02-13 14:55:00,39.7,39.71,39.68,39.68,73000.0,36.8059,36.8151,36.7873,36.7873,73000.0
2012-02-13 15:00:00,39.71,39.71,39.67,39.67,55000.0,36.8151,36.8151,36.7781,36.7781,55000.0
2012-02-13 15:05:00,39.67,39.69,39.64,39.66,31000.0,36.7781,36.7966,36.7502,36.7688,31000.0
2012-02-13 15:10:00,39.66,39.68,39.62,39.64,124000.0,36.7688,36.7873,36.7317,36.7502,124000.0
2012-02-13 15:15:00,39.65,39.69,39.63,39.68,39000.0,36.7595,36.7966,36.741,36.7873,39000.0
2012-02-13 15:20:00,39.68,39.68,39.63,39.65,51000.0,36.7873,36.7873,36.741,36.7595,51000.0
2012-02-13 15:25:00,39.68,39.69,39.66,39.69,42000.0,36.7873,36.7966,36.7688,36.7966,42000.0
2012-02-13 15:30:00,39.69,39.7,39.65,39.65,86000.0,36.7966,36.8059,36.7595,36.7595,86000.0
2012-02-13 15:35:00,39.66,39.67,39.55,39.56,209000.0,36.7688,36.7781,36.6668,36.6761,209000.0
2012-02-13 15:40:00,39.56,39.59,39.53,39.59,171000.0,36.6761,36.7039,36.6483,36.7039,171000.0
2012-02-13 15:45:00,39.56,39.65,39.55,39.62,81000.0,36.6761,36.7595,36.6668,36.7317,81000.0
2012-02-13 15:50:00,39.62,39.66,39.53,39.6,140000.0,36.7317,36.7688,36.6483,36.7132,140000.0
2012-02-13 15:55:00,39.6,39.67,39.6,39.65,226000.0,36.7132,36.7781,36.7132,36.7595,226000.0
2012-02-14 09:30:00,39.65,39.65,39.5,39.54,219000.0,36.7595,36.7595,36.6204,36.6575,219000.0
2012-02-14 09:35:00,39.52,39.58,39.46,39.47,186000.0,36.639,36.6946,36.5834,36.5926,186000.0
2012-02-14 09:40:00,39.5,39.58,39.47,39.56,123000.0,36.6204,36.6946,36.5926,36.6761,123000.0
2012-02-14 09:45:00,39.56,39.65,39.56,39.62,130000.0,36.6761,36.7595,36.6761,36.7317,130000.0
2012-02-14 09:50:00,39.62,39.66,39.5,39.5,293000.0,36.7317,36.7688,36.6204,36.6204,293000.0
2012-02-14 09:55:00,39.5,39.52,39.4,39.44,139000.0,36.6204,36.639,36.5277,36.5648,139000.0
2012-02-14 10:00:00,39.47,39.48,39.38,39.45,167000.0,36.5926,36.6019,36.5092,36.5741,167000.0
2012-02-14 10:05:00,39.45,39.5,39.41,39.44,82000.0,36.5741,36.6204,36.537,36.5648,82000.0
2012-02-14 10:10:00,39.44,39.45,39.41,39.43,123000.0,36.5648,36.5741,36.537,36.5556,123000.0
2012-02-14 10:15:00,39.42,39.49,39.42,39.47,184000.0,36.5463,36.6112,36.5463,36.5926,184000.0
2012-02-14 10:20:00,39.49,39.57,39.46,39.52,112000.0,36.6112,36.6853,36.5834,36.639,112000.0
2012-02-14 10:25:00,39.51,39.52,39.47,39.52,36000.0,36.6297,36.639,36.5926,36.639,36000.0
2012-02-14 10:30:00,39.5,39.5,39.44,39.49,157000.0,36.6204,36.6204,36.5648,36.6112,157000.0
2012-02-14 10:35:00,39.49,39.5,39.44,39.45,62000.0,36.6112,36.6204,36.5648,36.5741,62000.0
2012-02-14 10:40:00,39.47,39.49,39.43,39.48,126000.0,36.5926,36.6112,36.5556,36.6019,126000.0
2012-02-14 10:45:00,39.47,39.5,39.46,39.5,79000.0,36.5926,36.6204,36.5834,36.6204,79000.0
2012-02-14 10:50:00,39.5,39.51,39.46,39.48,137000.0,36.6204,36.6297,36.5834,36.6019,137000.0
2012-02-14 10:55:00,39.48,39.48,39.45,39.48,39000.0,36.6019,36.6019,36.5741,36.6019,39000.0
2012-02-14 11:00:00,39.47,39.52,39.47,39.52,22000.0,36.5926,36.639,36.5926,36.639,22000.0
2012-02-14 11:05:00,39.51,39.54,39.51,39.52,55000.0,36.6297,36.6575,36.6297,36.639,55000.0
2012-02-14 11:10:00,39.51,39.52,39.47,39.5,57000.0,36.6297,36.639,36.5926,36.6204,57000.0
2012-02-14 11:15:00,39.5,39.53,39.48,39.52,50000.0,36.6204,36.6483,36.6019,36.639,50000.0
2012-02-14 11:20:00,39.5,39.54,39.48,39.53,71000.0,36.6204,36.6575,36.6019,36.6483,71000.0
2012-02-14 11:25:00,39.52,39.58,39.51,39.58,47000.0,36.639,36.6946,36.6297,36.6946,47000.0
2012-02-14 11:30:00,39.58,39.59,39.52,39.54,131000.0,36.6946,36.7039,36.639,36.6575,131000.0
2012-02-14 11:35:00,39.56,39.58,39.54,39.58,13000.0,36.6761,36.6946,36.6575,36.6946,13000.0
2012-02-14 11:40:00,39.56,39.56,39.54,39.55,9000.0,36.6761,36.6761,36.6575,36.6668,9000.0
2012-02-14 11:45:00,39.54,39.57,39.54,39.57,72000.0,36.6575,36.6853,36.6575,36.6853,72000.0
2012-02-14 11:50:00,39.57,39.59,39.53,39.53,61000.0,36.6853,36.7039,36.6483,36.6483,61000.0
2012-02-14 11:55:00,39.54,39.57,39.52,39.56,74000.0,36.6575,36.6853,36.639,36.6761,74000.0
2012-02-14 12:00:00,39.56,39.58,39.53,39.55,65000.0,36.6761,36.6946,36.6483,36.6668,65000.0
2012-02-14 12:05:00,39.56,39.6,39.56,39.58,24000.0,36.6761,36.7132,36.6761,36.6946,24000.0
2012-02-14 12:10:00,39.57,39.57,39.55,39.55,8000.0,36.6853,36.6853,36.6668,36.6668,8000.0
2012-02-14 12:15:00,39.55,39.57,39.53,39.53,43000.0,36.6668,36.6853,36.6483,36.6483,43000.0
2012-02-14 12:20:00,39.53,39.53,39.5,39.5,28000.0,36.6483,36.6483,36.6204,36.6204,28000.0
2012-02-14 12:25:00,39.5,39.53,39.49,39.51,87000.0,36.6204,36.6483,36.6112,36.6297,87000.0
2012-02-14 12:30:00,39.51,39.51,39.48,39.49,31000.0,36.6297,36.6297,36.6019,36.6112,31000.0
2012-02-14 12:35:00,39.5,39.5,39.47,39.47,61000.0,36.6204,36.6204,36.5926,36.5926,61000.0
2012-02-14 12:40:00,39.47,39.47,39.44,39.45,81000.0,36.5926,36.5926,36.5648,36.5741,81000.0
2012-02-14 12:45:00,39.45,39.46,39.43,39.44,47000.0,36.5741,36.5834,36.5556,36.5648,47000.0
2012-02-14 12:50:00,39.44,39.48,39.42,39.42,151000.0,36.5648,36.6019,36.5463,36.5463,151000.0
2012-02-14 12:55:00,39.42,39.43,39.38,39.38,73000.0,36.5463,36.5556,36.5092,36.5092,73000.0
2012-02-14 13:00:00,39.39,39.45,39.38,39.44,24000.0,36.5185,36.5741,36.5092,36.5648,24000.0
2012-02-14 13:05:00,39.43,39.46,39.4,39.42,40000.0,36.5556,36.5834,36.5277,36.5463,40000.0
2012-02-14 13:10:00,39.42,39.46,39.4,39.43,56000.0,36.5463,36.5834,36.5277,36.5556,56000.0
2012-02-14 13:15:00,39.46,39.48,39.44,39.44,38000.0,36.5834,36.6019,36.5648,36.5648,38000.0
2012-02-14 13:20:00,39.44,39.48,39.44,39.48,13000.0,36.5648,36.6019,36.5648,36.6019,13000.0
2012-02-14 13:25:00,39.49,39.5,39.47,39.47,25000.0,36.6112,36.6204,36.5926,36.5926,25000.0
2012-02-14 13:30:00,39.5,39.52,39.48,39.48,44000.0,36.6204,36.639,36.6019,36.6019,44000.0
2012-02-14 13:35:00,39.5,39.51,39.48,39.5,46000.0,36.6204,36.6297,36.6019,36.6204,46000.0
2012-02-14 13:40:00,39.5,39.5,39.46,39.5,60000.0,36.6204,36.6204,36.5834,36.6204,60000.0
2012-02-14 13:45:00,39.47,39.52,39.46,39.46,71000.0,36.5926,36.639,36.5834,36.5834,71000.0
2012-02-14 13:50:00,39.47,39.52,39.47,39.48,69000.0,36.5926,36.639,36.5926,36.6019,69000.0
2012-02-14 13:55:00,39.5,39.52,39.49,39.49,32000.0,36.6204,36.639,36.6112,36.6112,32000.0
2012-02-14 14:00:00,39.53,39.53,39.48,39.51,42000.0,36.6483,36.6483,36.6019,36.6297,42000.0
2012-02-14 14:05:00,39.48,39.55,39.48,39.53,93000.0,36.6019,36.6668,36.6019,36.6483,93000.0
2012-02-14 14:10:00,39.51,39.53,39.49,39.5,78000.0,36.6297,36.6483,36.6112,36.6204,78000.0
2012-02-14 14:15:00,39.5,39.51,39.49,39.49,24000.0,36.6204,36.6297,36.6112,36.6112,24000.0
2012-02-14 14:20:00,39.5,39.51,39.46,39.47,36000.0,36.6204,36.6297,36.5834,36.5926,36000.0
2012-02-14 14:25:00,39.47,39.51,39.47,39.5,40000.0,36.5926,36.6297,36.5926,36.6204,40000.0
2012-02-14 14:30:00,39.46,39.48,39.42,39.47,52000.0,36.5834,36.6019,36.5463,36.5926,52000.0
2012-02-14 14:35:00,39.44,39.48,39.44,39.48,40000.0,36.5648,36.6019,36.5648,36.6019,40000.0
2012-02-14 14:40:00,39.49,39.51,39.43,39.45,63000.0,36.6112,36.6297,36.5556,36.5741,63000.0
2012-02-14 14:45:00,39.45,39.47,39.44,39.44,46000.0,36.5741,36.5926,36.5648,36.5648,46000.0
2012-02-14 14:50:00,39.46,39.46,39.45,39.46,56000.0,36.5834,36.5834,36.5741,36.5834,56000.0
2012-02-14 14:55:00,39.46,39.46,39.44,39.44,95000.0,36.5834,36.5834,36.5648,36.5648,95000.0
2012-02-14 15:00:00,39.44,39.47,39.43,39.46,91000.0,36.5648,36.5926,36.5556,36.5834,91000.0
2012-02-14 15:05:00,39.47,39.51,39.47,39.5,91000.0,36.5926,36.6297,36.5926,36.6204,91000.0
2012-02-14 15:10:00,39.5,39.5,39.46,39.49,79000.0,36.6204,36.6204,36.5834,36.6112,79000.0
2012-02-14 15:15:00,39.47,39.49,39.46,39.48,65000.0,36.5926,36.6112,36.5834,36.6019,65000.0
2012-02-14 15:20:00,39.48,39.48,39.44,39.48,54000.0,36.6019,36.6019,36.5648,36.6019,54000.0
2012-02-14 15:25:00,39.46,39.46,39.45,39.46,48000.0,36.5834,36.5834,36.5741,36.5834,48000.0
2012-02-14 15:30:00,39.46,39.49,39.42,39.48,108000.0,36.5834,36.6112,36.5463,36.6019,108000.0
2012-02-14 15:35:00,39.47,39.52,39.46,39.52,135000.0,36.5926,36.639,36.5834,36.639,135000.0
2012-02-14 15:40:00,39.53,39.58,39.51,39.57,203000.0,36.6483,36.6946,36.6297,36.6853,203000.0
2012-02-14 15:45:00,39.55,39.6,39.52,39.6,213000.0,36.6668,36.7132,36.639,36.7132,213000.0
2012-02-14 15:50:00,39.6,39.64,39.48,39.55,374000.0,36.7132,36.7502,36.6019,36.6668,374000.0
2012-02-14 15:55:00,39.55,39.58,39.54,39.57,331000.0,36.6668,36.6946,36.6575,36.6853,331000.0
2012-02-15 09:30:00,39.88,39.9,39.7,39.72,269000.0,36.9727,36.9913,36.8059,36.8244,269000.0
2012-02-15 09:35:00,39.7,39.75,39.64,39.65,175000.0,36.8059,36.8522,36.7502,36.7595,175000.0
2012-02-15 09:40:00,39.66,39.69,39.63,39.68,146000.0,36.7688,36.7966,36.741,36.7873,146000.0
2012-02-15 09:45:00,39.69,39.76,39.66,39.76,77000.0,36.7966,36.8615,36.7688,36.8615,77000.0
2012-02-15 09:50:00,39.76,39.76,39.66,39.7,190000.0,36.8615,36.8615,36.7688,36.8059,190000.0
2012-02-15 09:55:00,39.71,39.81,39.69,39.8,179000.0,36.8151,36.9079,36.7966,36.8986,179000.0
2012-02-15 10:00:00,39.8,39.82,39.77,39.77,130000.0,36.8986,36.9171,36.8708,36.8708,130000.0
2012-02-15 10:05:00,39.8,39.8,39.73,39.76,151000.0,36.8986,36.8986,36.8337,36.8615,151000.0
2012-02-15 10:10:00,39.76,39.79,39.72,39.78,201000.0,36.8615,36.8893,36.8244,36.88,201000.0
2012-02-15 10:15:00,39.76,39.8,39.76,39.77,62000.0,36.8615,36.8986,36.8615,36.8708,62000.0
2012-02-15 10:20:00,39.78,39.8,39.77,39.77,41000.0,36.88,36.8986,36.8708,36.8708,41000.0
2012-02-15 10:25:00,39.8,39.8,39.78,39.78,72000.0,36.8986,36.8986,36.88,36.88,72000.0
2012-02-15 10:30:00,39.79,39.79,39.77,39.78,101000.0,36.8893,36.8893,36.8708,36.88,101000.0
2012-02-15 10:35:00,39.78,39.79,39.71,39.74,69000.0,36.88,36.8893,36.8151,36.843,69000.0
2012-02-15 10:40:00,39.74,39.77,39.73,39.76,50000.0,36.843,36.8708,36.8337,36.8615,50000.0
2012-02-15 10:45:00,39.77,39.8,39.76,39.78,50000.0,36.8708,36.8986,36.8615,36.88,50000.0
2012-02-15 10:50:00,39.78,39.8,39.77,39.8,88000.0,36.88,36.8986,36.8708,36.8986,88000.0
2012-02-15 10:55:00,39.8,39.8,39.71,39.73,88000.0,36.8986,36.8986,36.8151,36.8337,88000.0
2012-02-15 11:00:00,39.73,39.77,39.73,39.77,148000.0,36.8337,36.8708,36.8337,36.8708,148000.0
2012-02-15 11:05:00,39.77,39.77,39.75,39.75,117000.0,36.8708,36.8708,36.8522,36.8522,117000.0
2012-02-15 11:10:00,39.75,39.76,39.68,39.69,67000.0,36.8522,36.8615,36.7873,36.7966,67000.0
2012-02-15 11:15:00,39.7,39.77,39.69,39.77,19000.0,36.8059,36.8708,36.7966,36.8708,19000.0
2012-02-15 11:20:00,39.77,39.77,39.73,39.73,30000.0,36.8708,36.8708,36.8337,36.8337,30000.0
2012-02-15 11:25:00,39.73,39.79,39.73,39.76,71000.0,36.8337,36.8893,36.8337,36.8615,71000.0
2012-02-15 11:30:00,39.76,39.79,39.71,39.78,103000.0,36.8615,36.8893,36.8151,36.88,103000.0
2012-02-15 11:35:00,39.78,39.87,39.78,39.86,202000.0,36.88,36.9635,36.88,36.9542,202000.0
2012-02-15 11:40:00,39.85,39.97,39.85,39.94,172000.0,36.9449,37.0562,36.9449,37.0284,172000.0
2012-02-15 11:45:00,39.92,39.92,39.86,39.88,103000.0,37.0098,37.0098,36.9542,36.9727,103000.0
2012-02-15 11:50:00,39.88,39.9,39.85,39.86,62000.0,36.9727,36.9913,36.9449,36.9542,62000.0
2012-02-15 11:55:00,39.83,39.87,39.83,39.85,31000.0,36.9264,36.9635,36.9264,36.9449,31000.0
2012-02-15 12:00:00,39.85,39.87,39.82,39.84,116000.0,36.9449,36.9635,36.9171,36.9357,116000.0
2012-02-15 12:05:00,39.84,39.88,39.83,39.83,122000.0,36.9357,36.9727,36.9264,36.9264,122000.0
2012-02-15 12:10:00,39.85,39.86,39.8,39.8,99000.0,36.9449,36.9542,36.8986,36.8986,99000.0
2012-02-15 12:15:00,39.81,39.82,39.77,39.78,83000.0,36.9079,36.9171,36.8708,36.88,83000.0
2012-02-15 12:20:00,39.81,39.81,39.78,39.8,12000.0,36.9079,36.9079,36.88,36.8986,12000.0
2012-02-15 12:25:00,39.78,39.8,39.76,39.77,72000.0,36.88,36.8986,36.8615,36.8708,72000.0
2012-02-15 12:30:00,39.75,39.77,39.68,39.71,77000.0,36.8522,36.8708,36.7873,36.8151,77000.0
2012-02-15 12:35:00,39.72,39.74,39.72,39.73,29000.0,36.8244,36.843,36.8244,36.8337,29000.0
2012-02-15 12:40:00,39.72,39.75,39.7,39.71,53000.0,36.8244,36.8522,36.8059,36.8151,53000.0
2012-02-15 12:45:00,39.7,39.71,39.68,39.68,74000.0,36.8059,36.8151,36.7873,36.7873,74000.0
2012-02-15 12:50:00,39.7,39.74,39.68,39.71,125000.0,36.8059,36.843,36.7873,36.8151,125000.0
2012-02-15 12:55:00,39.7,39.72,39.67,39.71,82000.0,36.8059,36.8244,36.7781,36.8151,82000.0
2012-02-15 13:00:00,39.71,39.71,39.63,39.64,123000.0,36.8151,36.8151,36.741,36.7502,123000.0
2012-02-15 13:05:00,39.63,39.66,39.6,39.66,37000.0,36.741,36.7688,36.7132,36.7688,37000.0
2012-02-15 13:10:00,39.67,39.67,39.62,39.64,45000.0,36.7781,36.7781,36.7317,36.7502,45000.0
2012-02-15 13:15:00,39.64,39.66,39.64,39.66,4000.0,36.7502,36.7688,36.7502,36.7688,4000.0
2012-02-15 13:20:00,39.69,39.7,39.63,39.63,33000.0,36.7966,36.8059,36.741,36.741,33000.0
2012-02-15 13:25:00,39.63,39.63,39.6,39.61,45000.0,36.741,36.741,36.7132,36.7224,45000.0
2012-02-15 13:30:00,39.61,39.61,39.54,39.54,102000.0,36.7224,36.7224,36.6575,36.6575,102000.0
2012-02-15 13:35:00,39.57,39.57,39.53,39.53,8000.0,36.6853,36.6853,36.6483,36.6483,8000.0
2012-02-15 13:40:00,39.53,39.6,39.53,39.6,24000.0,36.6483,36.7132,36.6483,36.7132,24000.0
2012-02-15 13:45:00,39.58,39.58,39.53,39.54,17000.0,36.6946,36.6946,36.6483,36.6575,17000.0
2012-02-15 13:50:00,39.57,39.63,39.54,39.6,15000.0,36.6853,36.741,36.6575,36.7132,15000.0
2012-02-15 13:55:00,39.6,39.64,39.57,39.64,68000.0,36.7132,36.7502,36.6853,36.7502,68000.0
2012-02-15 14:00:00,39.64,39.67,39.59,39.65,34000.0,36.7502,36.7781,36.7039,36.7595,34000.0
2012-02-15 14:05:00,39.61,39.61,39.46,39.53,102000.0,36.7224,36.7224,36.5834,36.6483,102000.0
2012-02-15 14:10:00,39.5,39.5,39.44,39.44,22000.0,36.6204,36.6204,36.5648,36.5648,22000.0
2012-02-15 14:15:00,39.47,39.47,39.38,39.38,165000.0,36.5926,36.5926,36.5092,36.5092,165000.0
2012-02-15 14:20:00,39.38,39.42,39.34,39.4,71000.0,36.5092,36.5463,36.4721,36.5277,71000.0
2012-02-15 14:25:00,39.44,39.55,39.44,39.52,66000.0,36.5648,36.6668,36.5648,36.639,66000.0
2012-02-15 14:30:00,39.51,39.51,39.41,39.43,71000.0,36.6297,36.6297,36.537,36.5556,71000.0
2012-02-15 14:35:00,39.47,39.52,39.47,39.5,16000.0,36.5926,36.639,36.5926,36.6204,16000.0
2012-02-15 14:40:00,39.49,39.52,39.44,39.49,20000.0,36.6112,36.639,36.5648,36.6112,20000.0
2012-02-15 14:45:00,39.48,39.52,39.45,39.51,19000.0,36.6019,36.639,36.5741,36.6297,19000.0
2012-02-15 14:50:00,39.51,39.57,39.46,39.52,78000.0,36.6297,36.6853,36.5834,36.639,78000.0
2012-02-15 14:55:00,39.52,39.53,39.41,39.41,183000.0,36.639,36.6483,36.537,36.537,183000.0
2012-02-15 15:00:00,39.41,39.44,39.37,39.38,79000.0,36.537,36.5648,36.4999,36.5092,79000.0
2012-02-15 15:05:00,39.39,39.42,39.31,39.32,217000.0,36.5185,36.5463,36.4443,36.4536,217000.0
2012-02-15 15:10:00,39.36,39.37,39.3,39.33,32000.0,36.4907,36.4999,36.435,36.4628,32000.0
2012-02-15 15:15:00,39.35,39.42,39.35,39.4,28000.0,36.4814,36.5463,36.4814,36.5277,28000.0
2012-02-15 15:20:00,39.4,39.42,39.39,39.41,53000.0,36.5277,36.5463,36.5185,36.537,53000.0
2012-02-15 15:25:00,39.41,39.42,39.27,39.32,155000.0,36.537,36.5463,36.4072,36.4536,155000.0
2012-02-15 15:30:00,39.34,39.39,39.3,39.34,79000.0,36.4721,36.5185,36.435,36.4721,79000.0
2012-02-15 15:35:00,39.34,39.37,39.3,39.35,90000.0,36.4721,36.4999,36.435,36.4814,90000.0
2012-02-15 15:40:00,39.35,39.45,39.32,39.44,92000.0,36.4814,36.5741,36.4536,36.5648,92000.0
2012-02-15 15:45:00,39.45,39.5,39.42,39.45,49000.0,36.5741,36.6204,36.5463,36.5741,49000.0
2012-02-15 15:50:00,39.45,39.45,39.34,39.38,83000.0,36.5741,36.5741,36.4721,36.5092,83000.0
2012-02-15 15:55:00,39.39,39.41,39.28,39.32,346000.0,36.5185,36.537,36.4165,36.4536,346000.0
2012-02-16 09:30:00,39.41,39.59,39.15,39.17,202000.0,36.537,36.7039,36.296,36.3145,202000.0
2012-02-16 09:35:00,39.18,39.26,39.15,39.22,166000.0,36.3238,36.3979,36.296,36.3609,166000.0
2012-02-16 09:40:00,39.2,39.27,39.15,39.21,213000.0,36.3423,36.4072,36.296,36.3516,213000.0
2012-02-16 09:45:00,39.22,39.47,39.22,39.42,183000.0,36.3609,36.5926,36.3609,36.5463,183000.0
2012-02-16 09:50:00,39.42,39.42,39.3,39.34,141000.0,36.5463,36.5463,36.435,36.4721,141000.0
2012-02-16 09:55:00,39.29,39.32,39.23,39.28,142000.0,36.4258,36.4536,36.3701,36.4165,142000.0
2012-02-16 10:00:00,39.29,39.42,39.26,39.41,154000.0,36.4258,36.5463,36.3979,36.537,154000.0
2012-02-16 10:05:00,39.44,39.48,39.42,39.43,110000.0,36.5648,36.6019,36.5463,36.5556,110000.0
2012-02-16 10:10:00,39.45,39.45,39.32,39.34,46000.0,36.5741,36.5741,36.4536,36.4721,46000.0
2012-02-16 10:15:00,39.3,39.32,39.24,39.24,84000.0,36.435,36.4536,36.3794,36.3794,84000.0
2012-02-16 10:20:00,39.27,39.27,39.16,39.24,116000.0,36.4072,36.4072,36.3052,36.3794,116000.0
2012-02-16 10:25:00,39.24,39.25,39.17,39.21,332000.0,36.3794,36.3887,36.3145,36.3516,332000.0
2012-02-16 10:30:00,39.21,39.24,39.17,39.17,170000.0,36.3516,36.3794,36.3145,36.3145,170000.0
2012-02-16 10:35:00,39.19,39.2,39.12,39.17,136000.0,36.333,36.3423,36.2682,36.3145,136000.0
2012-02-16 10:40:00,39.18,39.22,39.1,39.12,149000.0,36.3238,36.3609,36.2496,36.2682,149000.0
2012-02-16 10:45:00,39.13,39.18,39.12,39.13,151000.0,36.2774,36.3238,36.2682,36.2774,151000.0
2012-02-16 10:50:00,39.14,39.16,39.11,39.11,36000.0,36.2867,36.3052,36.2589,36.2589,36000.0
2012-02-16 10:55:00,39.11,39.12,39.04,39.05,106000.0,36.2589,36.2682,36.194,36.2033,106000.0
2012-02-16 11:00:00,39.05,39.1,39.05,39.08,48000.0,36.2033,36.2496,36.2033,36.2311,48000.0
2012-02-16 11:05:00,39.08,39.09,38.98,38.99,214000.0,36.2311,36.2403,36.1384,36.1476,214000.0
2012-02-16 11:10:00,38.99,39.12,38.98,39.12,183000.0,36.1476,36.2682,36.1384,36.2682,183000.0
2012-02-16 11:15:00,39.14,39.21,39.11,39.19,96000.0,36.2867,36.3516,36.2589,36.333,96000.0
2012-02-16 11:20:00,39.21,39.21,39.12,39.15,26000.0,36.3516,36.3516,36.2682,36.296,26000.0
2012-02-16 11:25:00,39.13,39.22,39.13,39.2,69000.0,36.2774,36.3609,36.2774,36.3423,69000.0
2012-02-16 11:30:00,39.18,39.18,39.09,39.15,108000.0,36.3238,36.3238,36.2403,36.296,108000.0
2012-02-16 11:35:00,39.16,39.24,39.11,39.21,90000.0,36.3052,36.3794,36.2589,36.3516,90000.0
2012-02-16 11:40:00,39.19,39.2,39.1,39.12,107000.0,36.333,36.3423,36.2496,36.2682,107000.0
2012-02-16 11:45:00,39.12,39.15,39.1,39.12,24000.0,36.2682,36.296,36.2496,36.2682,24000.0
2012-02-16 11:50:00,39.12,39.17,39.11,39.13,41000.0,36.2682,36.3145,36.2589,36.2774,41000.0
2012-02-16 11:55:00,39.14,39.17,39.13,39.15,58000.0,36.2867,36.3145,36.2774,36.296,58000.0
2012-02-16 12:00:00,39.16,39.19,39.11,39.11,60000.0,36.3052,36.333,36.2589,36.2589,60000.0
2012-02-16 12:05:00,39.1,39.19,39.09,39.18,48000.0,36.2496,36.333,36.2403,36.3238,48000.0
2012-02-16 12:10:00,39.17,39.17,39.08,39.08,15000.0,36.3145,36.3145,36.2311,36.2311,15000.0
2012-02-16 12:15:00,39.1,39.15,39.08,39.15,25000.0,36.2496,36.296,36.2311,36.296,25000.0
2012-02-16 12:20:00,39.12,39.15,39.09,39.12,23000.0,36.2682,36.296,36.2403,36.2682,23000.0
2012-02-16 12:25:00,39.15,39.17,39.09,39.09,43000.0,36.296,36.3145,36.2403,36.2403,43000.0
2012-02-16 12:30:00,39.1,39.15,39.1,39.12,24000.0,36.2496,36.296,36.2496,36.2682,24000.0
2012-02-16 12:35:00,39.13,39.15,39.13,39.14,22000.0,36.2774,36.296,36.2774,36.2867,22000.0
2012-02-16 12:40:00,39.12,39.13,39.12,39.13,5000.0,36.2682,36.2774,36.2682,36.2774,5000.0
2012-02-16 12:45:00,39.14,39.18,39.14,39.16,10000.0,36.2867,36.3238,36.2867,36.3052,10000.0
2012-02-16 12:50:00,39.16,39.21,39.16,39.21,45000.0,36.3052,36.3516,36.3052,36.3516,45000.0
2012-02-16 12:55:00,39.2,39.27,39.2,39.26,66000.0,36.3423,36.4072,36.3423,36.3979,66000.0
2012-02-16 13:00:00,39.26,39.31,39.26,39.28,106000.0,36.3979,36.4443,36.3979,36.4165,106000.0
2012-02-16 13:05:00,39.29,39.29,39.18,39.24,25000.0,36.4258,36.4258,36.3238,36.3794,25000.0
2012-02-16 13:10:00,39.27,39.32,39.26,39.31,73000.0,36.4072,36.4536,36.3979,36.4443,73000.0
2012-02-16 13:15:00,39.31,39.32,39.26,39.3,42000.0,36.4443,36.4536,36.3979,36.435,42000.0
2012-02-16 13:20:00,39.3,39.3,39.21,39.21,46000.0,36.435,36.435,36.3516,36.3516,46000.0
2012-02-16 13:25:00,39.17,39.21,39.17,39.2,22000.0,36.3145,36.3516,36.3145,36.3423,22000.0
2012-02-16 13:30:00,39.21,39.22,39.2,39.22,12000.0,36.3516,36.3609,36.3423,36.3609,12000.0
2012-02-16 13:35:00,39.22,39.25,39.2,39.22,27000.0,36.3609,36.3887,36.3423,36.3609,27000.0
2012-02-16 13:40:00,39.2,39.21,39.19,39.2,37000.0,36.3423,36.3516,36.333,36.3423,37000.0
2012-02-16 13:45:00,39.19,39.22,39.19,39.22,23000.0,36.333,36.3609,36.333,36.3609,23000.0
2012-02-16 13:50:00,39.21,39.24,39.21,39.23,55000.0,36.3516,36.3794,36.3516,36.3701,55000.0
2012-02-16 13:55:00,39.24,39.29,39.24,39.26,55000.0,36.3794,36.4258,36.3794,36.3979,55000.0
2012-02-16 14:00:00,39.26,39.3,39.25,39.25,166000.0,36.3979,36.435,36.3887,36.3887,166000.0
2012-02-16 14:05:00,39.26,39.26,39.23,39.24,51000.0,36.3979,36.3979,36.3701,36.3794,51000.0
2012-02-16 14:10:00,39.24,39.26,39.24,39.26,22000.0,36.3794,36.3979,36.3794,36.3979,22000.0
2012-02-16 14:15:00,39.26,39.31,39.26,39.3,51000.0,36.3979,36.4443,36.3979,36.435,51000.0
2012-02-16 14:20:00,39.29,39.3,39.27,39.29,33000.0,36.4258,36.435,36.4072,36.4258,33000.0
2012-02-16 14:25:00,39.26,39.31,39.26,39.26,37000.0,36.3979,36.4443,36.3979,36.3979,37000.0
2012-02-16 14:30:00,39.27,39.33,39.23,39.31,229000.0,36.4072,36.4628,36.3701,36.4443,229000.0
2012-02-16 14:35:00,39.32,39.32,39.21,39.21,53000.0,36.4536,36.4536,36.3516,36.3516,53000.0
2012-02-16 14:40:00,39.21,39.25,39.21,39.24,72000.0,36.3516,36.3887,36.3516,36.3794,72000.0
2012-02-16 14:45:00,39.23,39.31,39.23,39.31,63000.0,36.3701,36.4443,36.3701,36.4443,63000.0
2012-02-16 14:50:00,39.28,39.32,39.28,39.29,40000.0,36.4165,36.4536,36.4165,36.4258,40000.0
2012-02-16 14:55:00,39.3,39.35,39.29,39.32,43000.0,36.435,36.4814,36.4258,36.4536,43000.0
2012-02-16 15:00:00,39.33,39.35,39.32,39.34,66000.0,36.4628,36.4814,36.4536,36.4721,66000.0
2012-02-16 15:05:00,39.35,39.37,39.33,39.35,42000.0,36.4814,36.4999,36.4628,36.4814,42000.0
2012-02-16 15:10:00,39.36,39.36,39.24,39.26,81000.0,36.4907,36.4907,36.3794,36.3979,81000.0
2012-02-16 15:15:00,39.31,39.35,39.29,39.35,12000.0,36.4443,36.4814,36.4258,36.4814,12000.0
2012-02-16 15:20:00,39.36,39.37,39.34,39.37,78000.0,36.4907,36.4999,36.4721,36.4999,78000.0
2012-02-16 15:25:00,39.36,39.41,39.36,39.4,110000.0,36.4907,36.537,36.4907,36.5277,110000.0
2012-02-16 15:30:00,39.41,39.41,39.31,39.33,79000.0,36.537,36.537,36.4443,36.4628,79000.0
2012-02-16 15:35:00,39.31,39.37,39.29,39.36,108000.0,36.4443,36.4999,36.4258,36.4907,108000.0
2012-02-16 15:40:00,39.36,39.41,39.36,39.4,78000.0,36.4907,36.537,36.4907,36.5277,78000.0
2012-02-16 15:45:00,39.4,39.41,39.33,39.33,177000.0,36.5277,36.537,36.4628,36.4628,177000.0
2012-02-16 15:50:00,39.34,39.41,39.33,39.39,112000.0,36.4721,36.537,36.4628,36.5185,112000.0
2012-02-16 15:55:00,39.39,39.41,39.31,39.31,355000.0,36.5185,36.537,36.4443,36.4443,355000.0
2012-02-17 09:30:00,39.47,39.47,39.32,39.41,908000.0,36.5926,36.5926,36.4536,36.537,908000.0
2012-02-17 09:35:00,39.44,39.46,39.24,39.45,311000.0,36.5648,36.5834,36.3794,36.5741,311000.0
2012-02-17 09:40:00,39.41,39.44,39.23,39.29,259000.0,36.537,36.5648,36.3701,36.4258,259000.0
2012-02-17 09:45:00,39.26,39.45,39.26,39.36,208000.0,36.3979,36.5741,36.3979,36.4907,208000.0
2012-02-17 09:50:00,39.37,39.38,39.27,39.35,199000.0,36.4999,36.5092,36.4072,36.4814,199000.0
2012-02-17 09:55:00,39.35,39.43,39.29,39.43,178000.0,36.4814,36.5556,36.4258,36.5556,178000.0
2012-02-17 10:00:00,39.43,39.43,39.33,39.39,79000.0,36.5556,36.5556,36.4628,36.5185,79000.0
2012-02-17 10:05:00,39.39,39.47,39.36,39.47,169000.0,36.5185,36.5926,36.4907,36.5926,169000.0
2012-02-17 10:10:00,39.46,39.46,39.39,39.42,153000.0,36.5834,36.5834,36.5185,36.5463,153000.0
2012-02-17 10:15:00,39.42,39.42,39.36,39.38,107000.0,36.5463,36.5463,36.4907,36.5092,107000.0
2012-02-17 10:20:00,39.4,39.42,39.37,39.39,182000.0,36.5277,36.5463,36.4999,36.5185,182000.0
2012-02-17 10:25:00,39.39,39.49,39.38,39.48,164000.0,36.5185,36.6112,36.5092,36.6019,164000.0
2012-02-17 10:30:00,39.48,39.6,39.48,39.59,167000.0,36.6019,36.7132,36.6019,36.7039,167000.0
2012-02-17 10:35:00,39.58,39.6,39.51,39.53,245000.0,36.6946,36.7132,36.6297,36.6483,245000.0
2012-02-17 10:40:00,39.51,39.57,39.49,39.55,176000.0,36.6297,36.6853,36.6112,36.6668,176000.0
2012-02-17 10:45:00,39.54,39.62,39.54,39.6,135000.0,36.6575,36.7317,36.6575,36.7132,135000.0
2012-02-17 10:50:00,39.6,39.61,39.54,39.54,43000.0,36.7132,36.7224,36.6575,36.6575,43000.0
2012-02-17 10:55:00,39.57,39.6,39.53,39.59,58000.0,36.6853,36.7132,36.6483,36.7039,58000.0
2012-02-17 11:00:00,39.56,39.56,39.5,39.52,44000.0,36.6761,36.6761,36.6204,36.639,44000.0
2012-02-17 11:05:00,39.56,39.58,39.53,39.54,34000.0,36.6761,36.6946,36.6483,36.6575,34000.0
2012-02-17 11:10:00,39.52,39.55,39.51,39.52,63000.0,36.639,36.6668,36.6297,36.639,63000.0
2012-02-17 11:15:00,39.51,39.58,39.51,39.58,26000.0,36.6297,36.6946,36.6297,36.6946,26000.0
2012-02-17 11:20:00,39.58,39.6,39.54,39.6,38000.0,36.6946,36.7132,36.6575,36.7132,38000.0
2012-02-17 11:25:00,39.6,39.62,39.58,39.58,30000.0,36.7132,36.7317,36.6946,36.6946,30000.0
2012-02-17 11:30:00,39.57,39.6,39.54,39.6,27000.0,36.6853,36.7132,36.6575,36.7132,27000.0
2012-02-17 11:35:00,39.59,39.6,39.59,39.59,10000.0,36.7039,36.7132,36.7039,36.7039,10000.0
2012-02-17 11:40:00,39.61,39.69,39.61,39.65,70000.0,36.7224,36.7966,36.7224,36.7595,70000.0
2012-02-17 11:45:00,39.65,39.65,39.63,39.64,13000.0,36.7595,36.7595,36.741,36.7502,13000.0
2012-02-17 11:50:00,39.64,39.68,39.63,39.66,23000.0,36.7502,36.7873,36.741,36.7688,23000.0
2012-02-17 11:55:00,39.66,39.68,39.63,39.67,15000.0,36.7688,36.7873,36.741,36.7781,15000.0
2012-02-17 12:00:00,39.68,39.68,39.58,39.58,61000.0,36.7873,36.7873,36.6946,36.6946,61000.0
2012-02-17 12:05:00,39.58,39.62,39.56,39.58,64000.0,36.6946,36.7317,36.6761,36.6946,64000.0
2012-02-17 12:10:00,39.58,39.61,39.56,39.58,81000.0,36.6946,36.7224,36.6761,36.6946,81000.0
2012-02-17 12:15:00,39.58,39.58,39.56,39.56,14000.0,36.6946,36.6946,36.6761,36.6761,14000.0
2012-02-17 12:20:00,39.56,39.58,39.54,39.54,20000.0,36.6761,36.6946,36.6575,36.6575,20000.0
2012-02-17 12:25:00,39.55,39.58,39.55,39.57,13000.0,36.6668,36.6946,36.6668,36.6853,13000.0
2012-02-17 12:30:00,39.58,39.58,39.55,39.58,14000.0,36.6946,36.6946,36.6668,36.6946,14000.0
2012-02-17 12:35:00,39.58,39.59,39.58,39.59,3000.0,36.6946,36.7039,36.6946,36.7039,3000.0
2012-02-17 12:40:00,39.6,39.61,39.58,39.58,9000.0,36.7132,36.7224,36.6946,36.6946,9000.0
2012-02-17 12:45:00,39.58,39.59,39.54,39.57,48000.0,36.6946,36.7039,36.6575,36.6853,48000.0
2012-02-17 12:50:00,39.54,39.57,39.54,39.57,4000.0,36.6575,36.6853,36.6575,36.6853,4000.0
2012-02-17 12:55:00,39.56,39.58,39.54,39.54,34000.0,36.6761,36.6946,36.6575,36.6575,34000.0
2012-02-17 13:00:00,39.57,39.57,39.52,39.55,51000.0,36.6853,36.6853,36.639,36.6668,51000.0
2012-02-17 13:05:00,39.56,39.56,39.51,39.52,124000.0,36.6761,36.6761,36.6297,36.639,124000.0
2012-02-17 13:10:00,39.5,39.54,39.48,39.54,37000.0,36.6204,36.6575,36.6019,36.6575,37000.0
2012-02-17 13:15:00,39.56,39.57,39.55,39.55,15000.0,36.6761,36.6853,36.6668,36.6668,15000.0
2012-02-17 13:20:00,39.55,39.57,39.54,39.57,32000.0,36.6668,36.6853,36.6575,36.6853,32000.0
2012-02-17 13:25:00,39.56,39.57,39.55,39.57,33000.0,36.6761,36.6853,36.6668,36.6853,33000.0
2012-02-17 13:30:00,39.55,39.58,39.51,39.51,57000.0,36.6668,36.6946,36.6297,36.6297,57000.0
2012-02-17 13:35:00,39.54,39.54,39.48,39.51,115000.0,36.6575,36.6575,36.6019,36.6297,115000.0
2012-02-17 13:40:00,39.53,39.53,39.5,39.52,54000.0,36.6483,36.6483,36.6204,36.639,54000.0
2012-02-17 13:45:00,39.52,39.53,39.5,39.5,14000.0,36.639,36.6483,36.6204,36.6204,14000.0
2012-02-17 13:50:00,39.52,39.52,39.49,39.51,112000.0,36.639,36.639,36.6112,36.6297,112000.0
2012-02-17 13:55:00,39.53,39.56,39.52,39.55,28000.0,36.6483,36.6761,36.639,36.6668,28000.0
2012-02-17 14:00:00,39.55,39.57,39.51,39.55,78000.0,36.6668,36.6853,36.6297,36.6668,78000.0
2012-02-17 14:05:00,39.52,39.56,39.52,39.54,45000.0,36.639,36.6761,36.639,36.6575,45000.0
2012-02-17 14:10:00,39.54,39.57,39.54,39.55,10000.0,36.6575,36.6853,36.6575,36.6668,10000.0
2012-02-17 14:15:00,39.55,39.57,39.55,39.56,16000.0,36.6668,36.6853,36.6668,36.6761,16000.0
2012-02-17 14:20:00,39.57,39.59,39.56,39.59,24000.0,36.6853,36.7039,36.6761,36.7039,24000.0
2012-02-17 14:25:00,39.6,39.6,39.58,39.58,22000.0,36.7132,36.7132,36.6946,36.6946,22000.0
2012-02-17 14:30:00,39.59,39.6,39.56,39.59,95000.0,36.7039,36.7132,36.6761,36.7039,95000.0
2012-02-17 14:35:00,39.6,39.63,39.59,39.62,108000.0,36.7132,36.741,36.7039,36.7317,108000.0
2012-02-17 14:40:00,39.62,39.63,39.6,39.62,31000.0,36.7317,36.741,36.7132,36.7317,31000.0
2012-02-17 14:45:00,39.62,39.65,39.61,39.65,24000.0,36.7317,36.7595,36.7224,36.7595,24000.0
2012-02-17 14:50:00,39.65,39.67,39.65,39.67,30000.0,36.7595,36.7781,36.7595,36.7781,30000.0
2012-02-17 14:55:00,39.66,39.69,39.65,39.69,91000.0,36.7688,36.7966,36.7595,36.7966,91000.0
2012-02-17 15:00:00,39.69,39.7,39.67,39.68,51000.0,36.7966,36.8059,36.7781,36.7873,51000.0
2012-02-17 15:05:00,39.69,39.69,39.66,39.67,33000.0,36.7966,36.7966,36.7688,36.7781,33000.0
2012-02-17 15:10:00,39.67,39.67,39.65,39.65,26000.0,36.7781,36.7781,36.7595,36.7595,26000.0
2012-02-17 15:15:00,39.65,39.65,39.62,39.64,56000.0,36.7595,36.7595,36.7317,36.7502,56000.0
2012-02-17 15:20:00,39.63,39.65,39.61,39.62,76000.0,36.741,36.7595,36.7224,36.7317,76000.0
2012-02-17 15:25:00,39.62,39.63,39.58,39.6,44000.0,36.7317,36.741,36.6946,36.7132,44000.0
2012-02-17 15:30:00,39.61,39.65,39.58,39.6,94000.0,36.7224,36.7595,36.6946,36.7132,94000.0
2012-02-17 15:35:00,39.59,39.64,39.59,39.61,72000.0,36.7039,36.7502,36.7039,36.7224,72000.0
2012-02-17 15:40:00,39.59,39.64,39.59,39.62,112000.0,36.7039,36.7502,36.7039,36.7317,112000.0
2012-02-17 15:45:00,39.63,39.63,39.58,39.61,137000.0,36.741,36.741,36.6946,36.7224,137000.0
2012-02-17 15:50:00,39.59,39.61,39.52,39.59,189000.0,36.7039,36.7224,36.639,36.7039,189000.0
2012-02-17 15:55:00,39.58,39.6,39.54,39.56,383000.0,36.6946,36.7132,36.6575,36.6761,383000.0
2012-02-21 09:30:00,39.55,39.7,39.4,39.61,320000.0,36.6668,36.8059,36.5277,36.7224,320000.0
2012-02-21 09:35:00,39.61,39.62,39.55,39.59,227000.0,36.7224,36.7317,36.6668,36.7039,227000.0
2012-02-21 09:40:00,39.58,39.63,39.55,39.59,121000.0,36.6946,36.741,36.6668,36.7039,121000.0
2012-02-21 09:45:00,39.58,39.62,39.54,39.55,132000.0,36.6946,36.7317,36.6575,36.6668,132000.0
2012-02-21 09:50:00,39.55,39.63,39.53,39.57,91000.0,36.6668,36.741,36.6483,36.6853,91000.0
2012-02-21 09:55:00,39.59,39.7,39.56,39.64,250000.0,36.7039,36.8059,36.6761,36.7502,250000.0
2012-02-21 10:00:00,39.68,39.7,39.6,39.7,237000.0,36.7873,36.8059,36.7132,36.8059,237000.0
2012-02-21 10:05:00,39.67,39.7,39.64,39.67,115000.0,36.7781,36.8059,36.7502,36.7781,115000.0
2012-02-21 10:10:00,39.68,39.69,39.63,39.64,143000.0,36.7873,36.7966,36.741,36.7502,143000.0
2012-02-21 10:15:00,39.65,39.68,39.63,39.67,128000.0,36.7595,36.7873,36.741,36.7781,128000.0
2012-02-21 10:20:00,39.67,39.67,39.64,39.64,77000.0,36.7781,36.7781,36.7502,36.7502,77000.0
2012-02-21 10:25:00,39.63,39.68,39.62,39.67,132000.0,36.741,36.7873,36.7317,36.7781,132000.0
2012-02-21 10:30:00,39.65,39.7,39.65,39.7,223000.0,36.7595,36.8059,36.7595,36.8059,223000.0
2012-02-21 10:35:00,39.69,39.7,39.68,39.7,87000.0,36.7966,36.8059,36.7873,36.8059,87000.0
2012-02-21 10:40:00,39.7,39.7,39.67,39.67,82000.0,36.8059,36.8059,36.7781,36.7781,82000.0
2012-02-21 10:45:00,39.69,39.76,39.68,39.76,153000.0,36.7966,36.8615,36.7873,36.8615,153000.0
2012-02-21 10:50:00,39.76,39.76,39.73,39.75,63000.0,36.8615,36.8615,36.8337,36.8522,63000.0
2012-02-21 10:55:00,39.76,39.76,39.73,39.75,28000.0,36.8615,36.8615,36.8337,36.8522,28000.0
2012-02-21 11:00:00,39.75,39.76,39.74,39.76,35000.0,36.8522,36.8615,36.843,36.8615,35000.0
2012-02-21 11:05:00,39.76,39.76,39.75,39.75,18000.0,36.8615,36.8615,36.8522,36.8522,18000.0
2012-02-21 11:10:00,39.76,39.77,39.75,39.77,78000.0,36.8615,36.8708,36.8522,36.8708,78000.0
2012-02-21 11:15:00,39.76,39.77,39.75,39.76,59000.0,36.8615,36.8708,36.8522,36.8615,59000.0
2012-02-21 11:20:00,39.76,39.77,39.74,39.76,31000.0,36.8615,36.8708,36.843,36.8615,31000.0
2012-02-21 11:25:00,39.76,39.78,39.76,39.77,181000.0,36.8615,36.88,36.8615,36.8708,181000.0
2012-02-21 11:30:00,39.77,39.81,39.77,39.8,294000.0,36.8708,36.9079,36.8708,36.8986,294000.0
2012-02-21 11:35:00,39.8,39.81,39.77,39.78,218000.0,36.8986,36.9079,36.8708,36.88,218000.0
2012-02-21 11:40:00,39.8,39.81,39.78,39.78,20000.0,36.8986,36.9079,36.88,36.88,20000.0
2012-02-21 11:45:00,39.8,39.84,39.8,39.83,119000.0,36.8986,36.9357,36.8986,36.9264,119000.0
2012-02-21 11:50:00,39.83,39.86,39.78,39.79,149000.0,36.9264,36.9542,36.88,36.8893,149000.0
2012-02-21 11:55:00,39.77,39.84,39.77,39.8,158000.0,36.8708,36.9357,36.8708,36.8986,158000.0
2012-02-21 12:00:00,39.83,39.86,39.83,39.85,244000.0,36.9264,36.9542,36.9264,36.9449,244000.0
2012-02-21 12:05:00,39.85,39.88,39.83,39.88,253000.0,36.9449,36.9727,36.9264,36.9727,253000.0
2012-02-21 12:10:00,39.88,39.99,39.86,39.99,291000.0,36.9727,37.0747,36.9542,37.0747,291000.0
2012-02-21 12:15:00,39.99,40.08,39.88,39.94,410000.0,37.0747,37.1582,36.9727,37.0284,410000.0
2012-02-21 12:20:00,39.95,39.96,39.9,39.9,85000.0,37.0376,37.0469,36.9913,36.9913,85000.0
2012-02-21 12:25:00,39.93,39.96,39.91,39.96,127000.0,37.0191,37.0469,37.0006,37.0469,127000.0
2012-02-21 12:30:00,39.95,39.96,39.9,39.91,47000.0,37.0376,37.0469,36.9913,37.0006,47000.0
2012-02-21 12:35:00,39.94,39.94,39.89,39.93,63000.0,37.0284,37.0284,36.982,37.0191,63000.0
2012-02-21 12:40:00,39.92,39.93,39.87,39.87,121000.0,37.0098,37.0191,36.9635,36.9635,121000.0
2012-02-21 12:45:00,39.88,39.92,39.87,39.91,58000.0,36.9727,37.0098,36.9635,37.0006,58000.0
2012-02-21 12:50:00,39.9,39.92,39.89,39.9,121000.0,36.9913,37.0098,36.982,36.9913,121000.0
2012-02-21 12:55:00,39.89,39.9,39.86,39.89,102000.0,36.982,36.9913,36.9542,36.982,102000.0
2012-02-21 13:00:00,39.89,39.91,39.86,39.86,182000.0,36.982,37.0006,36.9542,36.9542,182000.0
2012-02-21 13:05:00,39.85,39.9,39.84,39.88,61000.0,36.9449,36.9913,36.9357,36.9727,61000.0
2012-02-21 13:10:00,39.88,39.93,39.88,39.92,33000.0,36.9727,37.0191,36.9727,37.0098,33000.0
2012-02-21 13:15:00,39.91,39.93,39.88,39.88,171000.0,37.0006,37.0191,36.9727,36.9727,171000.0
2012-02-21 13:20:00,39.88,39.88,39.84,39.88,26000.0,36.9727,36.9727,36.9357,36.9727,26000.0
2012-02-21 13:25:00,39.89,39.9,39.87,39.87,22000.0,36.982,36.9913,36.9635,36.9635,22000.0
2012-02-21 13:30:00,39.87,39.89,39.83,39.85,105000.0,36.9635,36.982,36.9264,36.9449,105000.0
2012-02-21 13:35:00,39.85,39.87,39.83,39.83,144000.0,36.9449,36.9635,36.9264,36.9264,144000.0
2012-02-21 13:40:00,39.83,39.84,39.83,39.84,132000.0,36.9264,36.9357,36.9264,36.9357,132000.0
2012-02-21 13:45:00,39.84,39.85,39.84,39.85,44000.0,36.9357,36.9449,36.9357,36.9449,44000.0
2012-02-21 13:50:00,39.85,39.86,39.83,39.83,83000.0,36.9449,36.9542,36.9264,36.9264,83000.0
2012-02-21 13:55:00,39.83,39.89,39.83,39.87,136000.0,36.9264,36.982,36.9264,36.9635,136000.0
2012-02-21 14:00:00,39.87,39.87,39.84,39.87,70000.0,36.9635,36.9635,36.9357,36.9635,70000.0
2012-02-21 14:05:00,39.87,39.9,39.87,39.89,32000.0,36.9635,36.9913,36.9635,36.982,32000.0
2012-02-21 14:10:00,39.89,39.9,39.8,39.85,304000.0,36.982,36.9913,36.8986,36.9449,304000.0
2012-02-21 14:15:00,39.84,39.87,39.83,39.85,134000.0,36.9357,36.9635,36.9264,36.9449,134000.0
2012-02-21 14:20:00,39.86,39.9,39.84,39.88,74000.0,36.9542,36.9913,36.9357,36.9727,74000.0
2012-02-21 14:25:00,39.88,39.9,39.85,39.87,49000.0,36.9727,36.9913,36.9449,36.9635,49000.0
2012-02-21 14:30:00,39.87,39.88,39.81,39.86,139000.0,36.9635,36.9727,36.9079,36.9542,139000.0
2012-02-21 14:35:00,39.86,39.86,39.79,39.8,122000.0,36.9542,36.9542,36.8893,36.8986,122000.0
2012-02-21 14:40:00,39.8,39.83,39.75,39.78,113000.0,36.8986,36.9264,36.8522,36.88,113000.0
2012-02-21 14:45:00,39.78,39.86,39.77,39.84,76000.0,36.88,36.9542,36.8708,36.9357,76000.0
2012-02-21 14:50:00,39.83,39.85,39.82,39.82,66000.0,36.9264,36.9449,36.9171,36.9171,66000.0
2012-02-21 14:55:00,39.8,39.81,39.76,39.8,125000.0,36.8986,36.9079,36.8615,36.8986,125000.0
2012-02-21 15:00:00,39.8,39.83,39.78,39.83,111000.0,36.8986,36.9264,36.88,36.9264,111000.0
2012-02-21 15:05:00,39.84,39.91,39.82,39.85,85000.0,36.9357,37.0006,36.9171,36.9449,85000.0
2012-02-21 15:10:00,39.84,39.87,39.81,39.86,72000.0,36.9357,36.9635,36.9079,36.9542,72000.0
2012-02-21 15:15:00,39.85,39.89,39.83,39.88,59000.0,36.9449,36.982,36.9264,36.9727,59000.0
2012-02-21 15:20:00,39.88,39.88,39.81,39.87,135000.0,36.9727,36.9727,36.9079,36.9635,135000.0
2012-02-21 15:25:00,39.87,39.92,39.78,39.9,96000.0,36.9635,37.0098,36.88,36.9913,96000.0
2012-02-21 15:30:00,39.89,39.92,39.86,39.88,127000.0,36.982,37.0098,36.9542,36.9727,127000.0
2012-02-21 15:35:00,39.88,39.9,39.83,39.89,178000.0,36.9727,36.9913,36.9264,36.982,178000.0
2012-02-21 15:40:00,39.89,39.96,39.87,39.93,257000.0,36.982,37.0469,36.9635,37.0191,257000.0
2012-02-21 15:45:00,39.95,39.99,39.86,39.9,376000.0,37.0376,37.0747,36.9542,36.9913,376000.0
2012-02-21 15:50:00,39.9,39.96,39.89,39.94,267000.0,36.9913,37.0469,36.982,37.0284,267000.0
2012-02-21 15:55:00,39.93,39.98,39.9,39.94,752000.0,37.0191,37.0655,36.9913,37.0284,752000.0
2012-02-22 09:30:00,39.8,40.01,39.8,40.0,195000.0,36.8986,37.0933,36.8986,37.084,195000.0
2012-02-22 09:35:00,39.99,39.99,39.88,39.92,175000.0,37.0747,37.0747,36.9727,37.0098,175000.0
2012-02-22 09:40:00,39.97,40.27,39.95,40.27,442000.0,37.0562,37.3343,37.0376,37.3343,442000.0
2012-02-22 09:45:00,40.27,40.38,40.19,40.24,560000.0,37.3343,37.4363,37.2601,37.3065,560000.0
2012-02-22 09:50:00,40.24,40.34,40.13,40.18,224000.0,37.3065,37.3992,37.2045,37.2509,224000.0
2012-02-22 09:55:00,40.17,40.38,40.15,40.38,109000.0,37.2416,37.4363,37.2231,37.4363,109000.0
2012-02-22 10:00:00,40.35,40.38,40.2,40.27,152000.0,37.4085,37.4363,37.2694,37.3343,152000.0
2012-02-22 10:05:00,40.24,40.34,40.22,40.23,112000.0,37.3065,37.3992,37.288,37.2972,112000.0
2012-02-22 10:10:00,40.26,40.37,40.25,40.37,132000.0,37.325,37.427,37.3158,37.427,132000.0
2012-02-22 10:15:00,40.38,40.59,40.36,40.49,297000.0,37.4363,37.631,37.4178,37.5383,297000.0
2012-02-22 10:20:00,40.46,40.57,40.46,40.47,205000.0,37.5105,37.6124,37.5105,37.5197,205000.0
2012-02-22 10:25:00,40.46,40.49,40.42,40.48,287000.0,37.5105,37.5383,37.4734,37.529,287000.0
2012-02-22 10:30:00,40.47,40.65,40.47,40.6,339000.0,37.5197,37.6866,37.5197,37.6403,339000.0
2012-02-22 10:35:00,40.57,40.62,40.52,40.55,124000.0,37.6124,37.6588,37.5661,37.5939,124000.0
2012-02-22 10:40:00,40.52,40.53,40.36,40.41,208000.0,37.5661,37.5754,37.4178,37.4641,208000.0
2012-02-22 10:45:00,40.4,40.6,40.4,40.55,168000.0,37.4548,37.6403,37.4548,37.5939,168000.0
2012-02-22 10:50:00,40.55,40.68,40.52,40.64,156000.0,37.5939,37.7144,37.5661,37.6773,156000.0
2012-02-22 10:55:00,40.64,40.76,40.61,40.67,142000.0,37.6773,37.7886,37.6495,37.7052,142000.0
2012-02-22 11:00:00,40.68,40.68,40.6,40.62,62000.0,37.7144,37.7144,37.6403,37.6588,62000.0
2012-02-22 11:05:00,40.62,40.63,40.6,40.63,35000.0,37.6588,37.6681,37.6403,37.6681,35000.0
2012-02-22 11:10:00,40.6,40.6,40.54,40.54,25000.0,37.6403,37.6403,37.5846,37.5846,25000.0
2012-02-22 11:15:00,40.55,40.63,40.52,40.57,96000.0,37.5939,37.6681,37.5661,37.6124,96000.0
2012-02-22 11:20:00,40.6,40.66,40.52,40.62,116000.0,37.6403,37.6959,37.5661,37.6588,116000.0
2012-02-22 11:25:00,40.61,40.61,40.55,40.59,119000.0,37.6495,37.6495,37.5939,37.631,119000.0
2012-02-22 11:30:00,40.57,40.57,40.46,40.49,281000.0,37.6124,37.6124,37.5105,37.5383,281000.0
2012-02-22 11:35:00,40.49,40.51,40.45,40.46,83000.0,37.5383,37.5568,37.5012,37.5105,83000.0
2012-02-22 11:40:00,40.46,40.52,40.45,40.46,106000.0,37.5105,37.5661,37.5012,37.5105,106000.0
2012-02-22 11:45:00,40.46,40.53,40.41,40.46,79000.0,37.5105,37.5754,37.4641,37.5105,79000.0
2012-02-22 11:50:00,40.49,40.49,40.42,40.43,48000.0,37.5383,37.5383,37.4734,37.4827,48000.0
2012-02-22 11:55:00,40.44,40.46,40.4,40.4,68000.0,37.4919,37.5105,37.4548,37.4548,68000.0
2012-02-22 12:00:00,40.44,40.44,40.4,40.42,15000.0,37.4919,37.4919,37.4548,37.4734,15000.0
2012-02-22 12:05:00,40.43,40.51,40.43,40.51,35000.0,37.4827,37.5568,37.4827,37.5568,35000.0
2012-02-22 12:10:00,40.49,40.49,40.43,40.43,83000.0,37.5383,37.5383,37.4827,37.4827,83000.0
2012-02-22 12:15:00,40.43,40.48,40.43,40.48,21000.0,37.4827,37.529,37.4827,37.529,21000.0
2012-02-22 12:20:00,40.48,40.55,40.48,40.48,69000.0,37.529,37.5939,37.529,37.529,69000.0
2012-02-22 12:25:00,40.47,40.6,40.47,40.56,71000.0,37.5197,37.6403,37.5197,37.6032,71000.0
2012-02-22 12:30:00,40.56,40.58,40.55,40.57,91000.0,37.6032,37.6217,37.5939,37.6124,91000.0
2012-02-22 12:35:00,40.57,40.6,40.51,40.56,92000.0,37.6124,37.6403,37.5568,37.6032,92000.0
2012-02-22 12:40:00,40.54,40.57,40.5,40.53,37000.0,37.5846,37.6124,37.5475,37.5754,37000.0
2012-02-22 12:45:00,40.51,40.52,40.47,40.52,39000.0,37.5568,37.5661,37.5197,37.5661,39000.0
2012-02-22 12:50:00,40.52,40.52,40.49,40.51,30000.0,37.5661,37.5661,37.5383,37.5568,30000.0
2012-02-22 12:55:00,40.51,40.51,40.48,40.51,43000.0,37.5568,37.5568,37.529,37.5568,43000.0
2012-02-22 13:00:00,40.49,40.5,40.44,40.45,52000.0,37.5383,37.5475,37.4919,37.5012,52000.0
2012-02-22 13:05:00,40.47,40.53,40.47,40.52,21000.0,37.5197,37.5754,37.5197,37.5661,21000.0
2012-02-22 13:10:00,40.52,40.53,40.49,40.53,67000.0,37.5661,37.5754,37.5383,37.5754,67000.0
2012-02-22 13:15:00,40.53,40.55,40.51,40.55,19000.0,37.5754,37.5939,37.5568,37.5939,19000.0
2012-02-22 13:20:00,40.53,40.57,40.53,40.57,30000.0,37.5754,37.6124,37.5754,37.6124,30000.0
2012-02-22 13:25:00,40.55,40.64,40.55,40.62,54000.0,37.5939,37.6773,37.5939,37.6588,54000.0
2012-02-22 13:30:00,40.65,40.65,40.53,40.53,32000.0,37.6866,37.6866,37.5754,37.5754,32000.0
2012-02-22 13:35:00,40.55,40.58,40.53,40.58,58000.0,37.5939,37.6217,37.5754,37.6217,58000.0
2012-02-22 13:40:00,40.6,40.6,40.57,40.59,21000.0,37.6403,37.6403,37.6124,37.631,21000.0
2012-02-22 13:45:00,40.6,40.66,40.6,40.65,59000.0,37.6403,37.6959,37.6403,37.6866,59000.0
2012-02-22 13:50:00,40.65,40.68,40.65,40.66,74000.0,37.6866,37.7144,37.6866,37.6959,74000.0
2012-02-22 13:55:00,40.65,40.68,40.63,40.63,86000.0,37.6866,37.7144,37.6681,37.6681,86000.0
2012-02-22 14:00:00,40.62,40.71,40.62,40.69,121000.0,37.6588,37.7422,37.6588,37.7237,121000.0
2012-02-22 14:05:00,40.69,40.73,40.68,40.71,91000.0,37.7237,37.7608,37.7144,37.7422,91000.0
2012-02-22 14:10:00,40.7,40.71,40.67,40.67,48000.0,37.733,37.7422,37.7052,37.7052,48000.0
2012-02-22 14:15:00,40.66,40.71,40.66,40.7,42000.0,37.6959,37.7422,37.6959,37.733,42000.0
2012-02-22 14:20:00,40.68,40.68,40.64,40.67,36000.0,37.7144,37.7144,37.6773,37.7052,36000.0
2012-02-22 14:25:00,40.65,40.66,40.64,40.65,29000.0,37.6866,37.6959,37.6773,37.6866,29000.0
2012-02-22 14:30:00,40.65,40.65,40.62,40.62,72000.0,37.6866,37.6866,37.6588,37.6588,72000.0
2012-02-22 14:35:00,40.62,40.71,40.62,40.71,52000.0,37.6588,37.7422,37.6588,37.7422,52000.0
2012-02-22 14:40:00,40.68,40.68,40.62,40.65,48000.0,37.7144,37.7144,37.6588,37.6866,48000.0
2012-02-22 14:45:00,40.67,40.71,40.65,40.69,102000.0,37.7052,37.7422,37.6866,37.7237,102000.0
2012-02-22 14:50:00,40.7,40.8,40.68,40.79,136000.0,37.733,37.8257,37.7144,37.8164,136000.0
2012-02-22 14:55:00,40.79,40.79,40.73,40.73,179000.0,37.8164,37.8164,37.7608,37.7608,179000.0
2012-02-22 15:00:00,40.71,40.77,40.67,40.74,94000.0,37.7422,37.7979,37.7052,37.7701,94000.0
2012-02-22 15:05:00,40.75,40.8,40.71,40.77,62000.0,37.7793,37.8257,37.7422,37.7979,62000.0
2012-02-22 15:10:00,40.78,40.85,40.76,40.83,128000.0,37.8071,37.872,37.7886,37.8535,128000.0
2012-02-22 15:15:00,40.83,40.84,40.75,40.79,123000.0,37.8535,37.8628,37.7793,37.8164,123000.0
2012-02-22 15:20:00,40.79,40.81,40.67,40.79,181000.0,37.8164,37.835,37.7052,37.8164,181000.0
2012-02-22 15:25:00,40.79,40.81,40.72,40.73,82000.0,37.8164,37.835,37.7515,37.7608,82000.0
2012-02-22 15:30:00,40.72,40.72,40.62,40.7,164000.0,37.7515,37.7515,37.6588,37.733,164000.0
2012-02-22 15:35:00,40.7,40.81,40.7,40.77,137000.0,37.733,37.835,37.733,37.7979,137000.0
2012-02-22 15:40:00,40.78,40.83,40.72,40.73,168000.0,37.8071,37.8535,37.7515,37.7608,168000.0
2012-02-22 15:45:00,40.75,40.77,40.61,40.61,166000.0,37.7793,37.7979,37.6495,37.6495,166000.0
2012-02-22 15:50:00,40.64,40.71,40.62,40.66,241000.0,37.6773,37.7422,37.6588,37.6959,241000.0
2012-02-22 15:55:00,40.66,40.7,40.63,40.64,437000.0,37.6959,37.733,37.6681,37.6773,437000.0
2012-02-23 09:30:00,40.68,40.78,40.61,40.72,201000.0,37.7144,37.8071,37.6495,37.7515,201000.0
2012-02-23 09:35:00,40.71,40.77,40.56,40.67,83000.0,37.7422,37.7979,37.6032,37.7052,83000.0
2012-02-23 09:40:00,40.65,40.7,40.56,40.56,197000.0,37.6866,37.733,37.6032,37.6032,197000.0
2012-02-23 09:45:00,40.58,40.69,40.56,40.67,69000.0,37.6217,37.7237,37.6032,37.7052,69000.0
2012-02-23 09:50:00,40.68,40.68,40.63,40.68,24000.0,37.7144,37.7144,37.6681,37.7144,24000.0
2012-02-23 09:55:00,40.7,40.7,40.6,40.61,80000.0,37.733,37.733,37.6403,37.6495,80000.0
2012-02-23 10:00:00,40.62,40.65,40.58,40.61,86000.0,37.6588,37.6866,37.6217,37.6495,86000.0
2012-02-23 10:05:00,40.61,40.65,40.59,40.62,138000.0,37.6495,37.6866,37.631,37.6588,138000.0
2012-02-23 10:10:00,40.62,40.64,40.57,40.64,174000.0,37.6588,37.6773,37.6124,37.6773,174000.0
2012-02-23 10:15:00,40.63,40.63,40.5,40.58,119000.0,37.6681,37.6681,37.5475,37.6217,119000.0
2012-02-23 10:20:00,40.56,40.57,40.43,40.49,103000.0,37.6032,37.6124,37.4827,37.5383,103000.0
2012-02-23 10:25:00,40.51,40.56,40.49,40.55,65000.0,37.5568,37.6032,37.5383,37.5939,65000.0
2012-02-23 10:30:00,40.53,40.66,40.53,40.63,152000.0,37.5754,37.6959,37.5754,37.6681,152000.0
2012-02-23 10:35:00,40.66,40.66,40.56,40.61,73000.0,37.6959,37.6959,37.6032,37.6495,73000.0
2012-02-23 10:40:00,40.61,40.63,40.56,40.59,30000.0,37.6495,37.6681,37.6032,37.631,30000.0
2012-02-23 10:45:00,40.59,40.62,40.46,40.56,151000.0,37.631,37.6588,37.5105,37.6032,151000.0
2012-02-23 10:50:00,40.56,40.59,40.52,40.59,153000.0,37.6032,37.631,37.5661,37.631,153000.0
2012-02-23 10:55:00,40.59,40.66,40.56,40.62,142000.0,37.631,37.6959,37.6032,37.6588,142000.0
2012-02-23 11:00:00,40.62,40.7,40.61,40.67,92000.0,37.6588,37.733,37.6495,37.7052,92000.0
2012-02-23 11:05:00,40.63,40.65,40.59,40.61,115000.0,37.6681,37.6866,37.631,37.6495,115000.0
2012-02-23 11:10:00,40.62,40.7,40.58,40.7,476000.0,37.6588,37.733,37.6217,37.733,476000.0
2012-02-23 11:15:00,40.71,40.74,40.66,40.66,67000.0,37.7422,37.7701,37.6959,37.6959,67000.0
2012-02-23 11:20:00,40.69,40.73,40.69,40.69,43000.0,37.7237,37.7608,37.7237,37.7237,43000.0
2012-02-23 11:25:00,40.65,40.72,40.65,40.7,15000.0,37.6866,37.7515,37.6866,37.733,15000.0
2012-02-23 11:30:00,40.69,40.71,40.66,40.68,21000.0,37.7237,37.7422,37.6959,37.7144,21000.0
2012-02-23 11:35:00,40.67,40.67,40.63,40.63,23000.0,37.7052,37.7052,37.6681,37.6681,23000.0
2012-02-23 11:40:00,40.65,40.69,40.65,40.67,25000.0,37.6866,37.7237,37.6866,37.7052,25000.0
2012-02-23 11:45:00,40.68,40.7,40.67,40.68,77000.0,37.7144,37.733,37.7052,37.7144,77000.0
2012-02-23 11:50:00,40.69,40.72,40.68,40.71,69000.0,37.7237,37.7515,37.7144,37.7422,69000.0
2012-02-23 11:55:00,40.72,40.73,40.71,40.72,57000.0,37.7515,37.7608,37.7422,37.7515,57000.0
2012-02-23 12:00:00,40.71,40.73,40.7,40.72,75000.0,37.7422,37.7608,37.733,37.7515,75000.0
2012-02-23 12:05:00,40.72,40.75,40.71,40.71,58000.0,37.7515,37.7793,37.7422,37.7422,58000.0
2012-02-23 12:10:00,40.7,40.7,40.65,40.66,24000.0,37.733,37.733,37.6866,37.6959,24000.0
2012-02-23 12:15:00,40.64,40.64,40.6,40.6,60000.0,37.6773,37.6773,37.6403,37.6403,60000.0
2012-02-23 12:20:00,40.62,40.66,40.58,40.58,78000.0,37.6588,37.6959,37.6217,37.6217,78000.0
2012-02-23 12:25:00,40.58,40.68,40.58,40.65,41000.0,37.6217,37.7144,37.6217,37.6866,41000.0
2012-02-23 12:30:00,40.67,40.69,40.62,40.62,10000.0,37.7052,37.7237,37.6588,37.6588,10000.0
2012-02-23 12:35:00,40.65,40.68,40.65,40.67,27000.0,37.6866,37.7144,37.6866,37.7052,27000.0
2012-02-23 12:40:00,40.66,40.66,40.64,40.64,11000.0,37.6959,37.6959,37.6773,37.6773,11000.0
2012-02-23 12:45:00,40.66,40.66,40.58,40.59,46000.0,37.6959,37.6959,37.6217,37.631,46000.0
2012-02-23 12:50:00,40.61,40.61,40.55,40.59,66000.0,37.6495,37.6495,37.5939,37.631,66000.0
2012-02-23 12:55:00,40.58,40.58,40.56,40.56,5000.0,37.6217,37.6217,37.6032,37.6032,5000.0
2012-02-23 13:00:00,40.57,40.64,40.57,40.63,65000.0,37.6124,37.6773,37.6124,37.6681,65000.0
2012-02-23 13:05:00,40.63,40.64,40.61,40.62,31000.0,37.6681,37.6773,37.6495,37.6588,31000.0
2012-02-23 13:10:00,40.61,40.66,40.59,40.63,12000.0,37.6495,37.6959,37.631,37.6681,12000.0
2012-02-23 13:15:00,40.64,40.64,40.62,40.63,11000.0,37.6773,37.6773,37.6588,37.6681,11000.0
2012-02-23 13:20:00,40.65,40.66,40.62,40.63,20000.0,37.6866,37.6959,37.6588,37.6681,20000.0
2012-02-23 13:25:00,40.6,40.64,40.6,40.64,11000.0,37.6403,37.6773,37.6403,37.6773,11000.0
2012-02-23 13:30:00,40.64,40.68,40.55,40.56,53000.0,37.6773,37.7144,37.5939,37.6032,53000.0
2012-02-23 13:35:00,40.58,40.61,40.51,40.54,98000.0,37.6217,37.6495,37.5568,37.5846,98000.0
2012-02-23 13:40:00,40.52,40.53,40.49,40.5,55000.0,37.5661,37.5754,37.5383,37.5475,55000.0
2012-02-23 13:45:00,40.52,40.54,40.52,40.53,15000.0,37.5661,37.5846,37.5661,37.5754,15000.0
2012-02-23 13:50:00,40.52,40.54,40.5,40.54,33000.0,37.5661,37.5846,37.5475,37.5846,33000.0
2012-02-23 13:55:00,40.54,40.54,40.5,40.51,24000.0,37.5846,37.5846,37.5475,37.5568,24000.0
2012-02-23 14:00:00,40.52,40.52,40.48,40.5,21000.0,37.5661,37.5661,37.529,37.5475,21000.0
2012-02-23 14:05:00,40.49,40.53,40.48,40.5,96000.0,37.5383,37.5754,37.529,37.5475,96000.0
2012-02-23 14:10:00,40.5,40.52,40.46,40.49,783000.0,37.5475,37.5661,37.5105,37.5383,783000.0
2012-02-23 14:15:00,40.49,40.5,40.47,40.48,56000.0,37.5383,37.5475,37.5197,37.529,56000.0
2012-02-23 14:20:00,40.49,40.49,40.46,40.46,21000.0,37.5383,37.5383,37.5105,37.5105,21000.0
2012-02-23 14:25:00,40.47,40.5,40.47,40.49,38000.0,37.5197,37.5475,37.5197,37.5383,38000.0
2012-02-23 14:30:00,40.49,40.53,40.49,40.51,46000.0,37.5383,37.5754,37.5383,37.5568,46000.0
2012-02-23 14:35:00,40.52,40.53,40.5,40.52,60000.0,37.5661,37.5754,37.5475,37.5661,60000.0
2012-02-23 14:40:00,40.51,40.51,40.48,40.48,44000.0,37.5568,37.5568,37.529,37.529,44000.0
2012-02-23 14:45:00,40.48,40.5,40.45,40.45,125000.0,37.529,37.5475,37.5012,37.5012,125000.0
2012-02-23 14:50:00,40.44,40.49,40.44,40.48,47000.0,37.4919,37.5383,37.4919,37.529,47000.0
2012-02-23 14:55:00,40.49,40.49,40.47,40.49,26000.0,37.5383,37.5383,37.5197,37.5383,26000.0
2012-02-23 15:00:00,40.48,40.49,40.45,40.46,83000.0,37.529,37.5383,37.5012,37.5105,83000.0
2012-02-23 15:05:00,40.48,40.49,40.42,40.47,511000.0,37.529,37.5383,37.4734,37.5197,511000.0
2012-02-23 15:10:00,40.46,40.52,40.46,40.51,146000.0,37.5105,37.5661,37.5105,37.5568,146000.0
2012-02-23 15:15:00,40.5,40.53,40.5,40.51,77000.0,37.5475,37.5754,37.5475,37.5568,77000.0
2012-02-23 15:20:00,40.51,40.52,40.5,40.51,80000.0,37.5568,37.5661,37.5475,37.5568,80000.0
2012-02-23 15:25:00,40.52,40.52,40.5,40.52,100000.0,37.5661,37.5661,37.5475,37.5661,100000.0
2012-02-23 15:30:00,40.51,40.55,40.46,40.49,150000.0,37.5568,37.5939,37.5105,37.5383,150000.0
2012-02-23 15:35:00,40.49,40.55,40.48,40.55,208000.0,37.5383,37.5939,37.529,37.5939,208000.0
2012-02-23 15:40:00,40.55,40.6,40.51,40.57,125000.0,37.5939,37.6403,37.5568,37.6124,125000.0
2012-02-23 15:45:00,40.6,40.67,40.53,40.63,168000.0,37.6403,37.7052,37.5754,37.6681,168000.0
2012-02-23 15:50:00,40.64,40.66,40.6,40.65,143000.0,37.6773,37.6959,37.6403,37.6866,143000.0
2012-02-23 15:55:00,40.65,40.65,40.61,40.64,339000.0,37.6866,37.6866,37.6495,37.6773,339000.0
2012-02-24 09:30:00,40.83,41.1,40.62,41.04,352000.0,37.8535,38.1038,37.6588,38.0482,352000.0
2012-02-24 09:35:00,41.08,41.17,40.99,41.17,237000.0,38.0853,38.1687,38.0018,38.1687,237000.0
2012-02-24 09:40:00,41.17,41.32,41.12,41.27,436000.0,38.1687,38.3078,38.1224,38.2614,436000.0
2012-02-24 09:45:00,41.24,41.3,41.23,41.28,203000.0,38.2336,38.2892,38.2243,38.2707,203000.0
2012-02-24 09:50:00,41.26,41.36,41.24,41.3,323000.0,38.2521,38.3449,38.2336,38.2892,323000.0
2012-02-24 09:55:00,41.32,41.42,41.28,41.39,241000.0,38.3078,38.4005,38.2707,38.3727,241000.0
2012-02-24 10:00:00,41.41,41.57,41.4,41.53,463000.0,38.3912,38.5395,38.3819,38.5025,463000.0
2012-02-24 10:05:00,41.53,41.6,41.51,41.54,151000.0,38.5025,38.5674,38.4839,38.5117,151000.0
2012-02-24 10:10:00,41.53,41.6,41.52,41.6,200000.0,38.5025,38.5674,38.4932,38.5674,200000.0
2012-02-24 10:15:00,41.59,41.76,41.58,41.74,369000.0,38.5581,38.7157,38.5488,38.6972,369000.0
2012-02-24 10:20:00,41.74,41.78,41.7,41.72,558000.0,38.6972,38.7342,38.6601,38.6786,558000.0
2012-02-24 10:25:00,41.76,41.76,41.49,41.51,360000.0,38.7157,38.7157,38.4654,38.4839,360000.0
2012-02-24 10:30:00,41.54,41.58,41.46,41.56,171000.0,38.5117,38.5488,38.4376,38.5303,171000.0
2012-02-24 10:35:00,41.52,41.64,41.52,41.62,57000.0,38.4932,38.6044,38.4932,38.5859,57000.0
2012-02-24 10:40:00,41.58,41.67,41.58,41.6,62000.0,38.5488,38.6323,38.5488,38.5674,62000.0
2012-02-24 10:45:00,41.59,41.6,41.5,41.54,100000.0,38.5581,38.5674,38.4746,38.5117,100000.0
2012-02-24 10:50:00,41.58,41.59,41.54,41.59,73000.0,38.5488,38.5581,38.5117,38.5581,73000.0
2012-02-24 10:55:00,41.59,41.68,41.55,41.68,132000.0,38.5581,38.6415,38.521,38.6415,132000.0
2012-02-24 11:00:00,41.67,41.67,41.58,41.6,114000.0,38.6323,38.6323,38.5488,38.5674,114000.0
2012-02-24 11:05:00,41.6,41.65,41.56,41.64,61000.0,38.5674,38.6137,38.5303,38.6044,61000.0
2012-02-24 11:10:00,41.64,41.68,41.56,41.56,86000.0,38.6044,38.6415,38.5303,38.5303,86000.0
2012-02-24 11:15:00,41.59,41.59,41.52,41.52,66000.0,38.5581,38.5581,38.4932,38.4932,66000.0
2012-02-24 11:20:00,41.52,41.54,41.5,41.53,65000.0,38.4932,38.5117,38.4746,38.5025,65000.0
2012-02-24 11:25:00,41.53,41.59,41.53,41.58,32000.0,38.5025,38.5581,38.5025,38.5488,32000.0
2012-02-24 11:30:00,41.58,41.69,41.57,41.68,127000.0,38.5488,38.6508,38.5395,38.6415,127000.0
2012-02-24 11:35:00,41.64,41.77,41.64,41.75,115000.0,38.6044,38.725,38.6044,38.7064,115000.0
2012-02-24 11:40:00,41.77,41.77,41.71,41.75,139000.0,38.725,38.725,38.6693,38.7064,139000.0
2012-02-24 11:45:00,41.76,41.79,41.7,41.79,94000.0,38.7157,38.7435,38.6601,38.7435,94000.0
2012-02-24 11:50:00,41.8,41.88,41.66,41.66,314000.0,38.7528,38.8269,38.623,38.623,314000.0
2012-02-24 11:55:00,41.66,41.8,41.66,41.75,264000.0,38.623,38.7528,38.623,38.7064,264000.0
2012-02-24 12:00:00,41.72,41.86,41.72,41.75,100000.0,38.6786,38.8084,38.6786,38.7064,100000.0
2012-02-24 12:05:00,41.77,41.79,41.68,41.73,99000.0,38.725,38.7435,38.6415,38.6879,99000.0
2012-02-24 12:10:00,41.73,41.76,41.68,41.73,87000.0,38.6879,38.7157,38.6415,38.6879,87000.0
2012-02-24 12:15:00,41.75,41.75,41.69,41.72,70000.0,38.7064,38.7064,38.6508,38.6786,70000.0
2012-02-24 12:20:00,41.7,41.71,41.66,41.69,65000.0,38.6601,38.6693,38.623,38.6508,65000.0
2012-02-24 12:25:00,41.69,41.7,41.58,41.59,176000.0,38.6508,38.6601,38.5488,38.5581,176000.0
2012-02-24 12:30:00,41.59,41.6,41.49,41.5,241000.0,38.5581,38.5674,38.4654,38.4746,241000.0
2012-02-24 12:35:00,41.49,41.6,41.42,41.59,104000.0,38.4654,38.5674,38.4005,38.5581,104000.0
2012-02-24 12:40:00,41.6,41.64,41.6,41.63,45000.0,38.5674,38.6044,38.5674,38.5952,45000.0
2012-02-24 12:45:00,41.64,41.75,41.64,41.66,117000.0,38.6044,38.7064,38.6044,38.623,117000.0
2012-02-24 12:50:00,41.67,41.7,41.65,41.7,74000.0,38.6323,38.6601,38.6137,38.6601,74000.0
2012-02-24 12:55:00,41.69,41.7,41.62,41.62,128000.0,38.6508,38.6601,38.5859,38.5859,128000.0
2012-02-24 13:00:00,41.61,41.72,41.61,41.72,55000.0,38.5766,38.6786,38.5766,38.6786,55000.0
2012-02-24 13:05:00,41.71,41.76,41.69,41.7,41000.0,38.6693,38.7157,38.6508,38.6601,41000.0
2012-02-24 13:10:00,41.67,41.7,41.61,41.63,26000.0,38.6323,38.6601,38.5766,38.5952,26000.0
2012-02-24 13:15:00,41.61,41.65,41.61,41.63,13000.0,38.5766,38.6137,38.5766,38.5952,13000.0
2012-02-24 13:20:00,41.64,41.67,41.63,41.63,22000.0,38.6044,38.6323,38.5952,38.5952,22000.0
2012-02-24 13:25:00,41.62,41.64,41.56,41.57,65000.0,38.5859,38.6044,38.5303,38.5395,65000.0
2012-02-24 13:30:00,41.57,41.58,41.53,41.58,64000.0,38.5395,38.5488,38.5025,38.5488,64000.0
2012-02-24 13:35:00,41.61,41.62,41.59,41.62,47000.0,38.5766,38.5859,38.5581,38.5859,47000.0
2012-02-24 13:40:00,41.61,41.62,41.55,41.55,27000.0,38.5766,38.5859,38.521,38.521,27000.0
2012-02-24 13:45:00,41.56,41.62,41.56,41.6,29000.0,38.5303,38.5859,38.5303,38.5674,29000.0
2012-02-24 13:50:00,41.61,41.65,41.61,41.65,46000.0,38.5766,38.6137,38.5766,38.6137,46000.0
2012-02-24 13:55:00,41.64,41.67,41.62,41.65,56000.0,38.6044,38.6323,38.5859,38.6137,56000.0
2012-02-24 14:00:00,41.65,41.65,41.6,41.61,77000.0,38.6137,38.6137,38.5674,38.5766,77000.0
2012-02-24 14:05:00,41.62,41.62,41.56,41.6,145000.0,38.5859,38.5859,38.5303,38.5674,145000.0
2012-02-24 14:10:00,41.6,41.62,41.57,41.6,67000.0,38.5674,38.5859,38.5395,38.5674,67000.0
2012-02-24 14:15:00,41.6,41.61,41.56,41.58,89000.0,38.5674,38.5766,38.5303,38.5488,89000.0
2012-02-24 14:20:00,41.56,41.57,41.51,41.51,182000.0,38.5303,38.5395,38.4839,38.4839,182000.0
2012-02-24 14:25:00,41.51,41.54,41.49,41.51,156000.0,38.4839,38.5117,38.4654,38.4839,156000.0
2012-02-24 14:30:00,41.5,41.51,41.43,41.46,251000.0,38.4746,38.4839,38.4098,38.4376,251000.0
2012-02-24 14:35:00,41.42,41.49,41.41,41.48,130000.0,38.4005,38.4654,38.3912,38.4561,130000.0
2012-02-24 14:40:00,41.5,41.52,41.43,41.47,66000.0,38.4746,38.4932,38.4098,38.4468,66000.0
2012-02-24 14:45:00,41.47,41.55,41.47,41.54,53000.0,38.4468,38.521,38.4468,38.5117,53000.0
2012-02-24 14:50:00,41.53,41.6,41.52,41.6,34000.0,38.5025,38.5674,38.4932,38.5674,34000.0
2012-02-24 14:55:00,41.6,41.63,41.56,41.62,134000.0,38.5674,38.5952,38.5303,38.5859,134000.0
2012-02-24 15:00:00,41.61,41.62,41.57,41.57,71000.0,38.5766,38.5859,38.5395,38.5395,71000.0
2012-02-24 15:05:00,41.59,41.64,41.59,41.63,53000.0,38.5581,38.6044,38.5581,38.5952,53000.0
2012-02-24 15:10:00,41.63,41.67,41.63,41.66,115000.0,38.5952,38.6323,38.5952,38.623,115000.0
2012-02-24 15:15:00,41.66,41.68,41.63,41.65,57000.0,38.623,38.6415,38.5952,38.6137,57000.0
2012-02-24 15:20:00,41.65,41.69,41.65,41.69,48000.0,38.6137,38.6508,38.6137,38.6508,48000.0
2012-02-24 15:25:00,41.69,41.72,41.67,41.69,83000.0,38.6508,38.6786,38.6323,38.6508,83000.0
2012-02-24 15:30:00,41.71,41.71,41.62,41.63,212000.0,38.6693,38.6693,38.5859,38.5952,212000.0
2012-02-24 15:35:00,41.63,41.66,41.6,41.64,318000.0,38.5952,38.623,38.5674,38.6044,318000.0
2012-02-24 15:40:00,41.62,41.67,41.57,41.59,355000.0,38.5859,38.6323,38.5395,38.5581,355000.0
2012-02-24 15:45:00,41.58,41.64,41.56,41.59,480000.0,38.5488,38.6044,38.5303,38.5581,480000.0
2012-02-24 15:50:00,41.58,41.6,41.54,41.56,364000.0,38.5488,38.5674,38.5117,38.5303,364000.0
2012-02-24 15:55:00,41.55,41.57,41.48,41.55,726000.0,38.521,38.5395,38.4561,38.521,726000.0
2012-02-27 09:30:00,41.23,41.42,41.1,41.24,284000.0,38.2243,38.4005,38.1038,38.2336,284000.0
2012-02-27 09:35:00,41.25,41.43,41.19,41.41,188000.0,38.2429,38.4098,38.1872,38.3912,188000.0
2012-02-27 09:40:00,41.43,41.58,41.41,41.52,208000.0,38.4098,38.5488,38.3912,38.4932,208000.0
2012-02-27 09:45:00,41.48,41.5,41.4,41.46,156000.0,38.4561,38.4746,38.3819,38.4376,156000.0
2012-02-27 09:50:00,41.46,41.57,41.42,41.56,139000.0,38.4376,38.5395,38.4005,38.5303,139000.0
2012-02-27 09:55:00,41.53,41.7,41.51,41.61,177000.0,38.5025,38.6601,38.4839,38.5766,177000.0
2012-02-27 10:00:00,41.6,41.76,41.6,41.7,188000.0,38.5674,38.7157,38.5674,38.6601,188000.0
2012-02-27 10:05:00,41.73,41.81,41.69,41.69,198000.0,38.6879,38.7621,38.6508,38.6508,198000.0
2012-02-27 10:10:00,41.72,41.8,41.55,41.56,111000.0,38.6786,38.7528,38.521,38.5303,111000.0
2012-02-27 10:15:00,41.57,41.65,41.54,41.57,108000.0,38.5395,38.6137,38.5117,38.5395,108000.0
2012-02-27 10:20:00,41.56,41.7,41.55,41.63,288000.0,38.5303,38.6601,38.521,38.5952,288000.0
2012-02-27 10:25:00,41.63,41.63,41.6,41.63,36000.0,38.5952,38.5952,38.5674,38.5952,36000.0
2012-02-27 10:30:00,41.63,41.68,41.6,41.6,56000.0,38.5952,38.6415,38.5674,38.5674,56000.0
2012-02-27 10:35:00,41.6,41.69,41.6,41.68,105000.0,38.5674,38.6508,38.5674,38.6415,105000.0
2012-02-27 10:40:00,41.68,41.78,41.66,41.78,102000.0,38.6415,38.7342,38.623,38.7342,102000.0
2012-02-27 10:45:00,41.78,41.85,41.75,41.78,149000.0,38.7342,38.7991,38.7064,38.7342,149000.0
2012-02-27 10:50:00,41.78,41.84,41.73,41.74,119000.0,38.7342,38.7899,38.6879,38.6972,119000.0
2012-02-27 10:55:00,41.74,41.8,41.71,41.75,33000.0,38.6972,38.7528,38.6693,38.7064,33000.0
2012-02-27 11:00:00,41.73,41.75,41.69,41.69,37000.0,38.6879,38.7064,38.6508,38.6508,37000.0
2012-02-27 11:05:00,41.69,41.79,41.67,41.79,162000.0,38.6508,38.7435,38.6323,38.7435,162000.0
2012-02-27 11:10:00,41.78,41.8,41.74,41.79,82000.0,38.7342,38.7528,38.6972,38.7435,82000.0
2012-02-27 11:15:00,41.79,41.9,41.78,41.88,112000.0,38.7435,38.8455,38.7342,38.8269,112000.0
2012-02-27 11:20:00,41.9,42.0,41.87,41.9,142000.0,38.8455,38.9382,38.8177,38.8455,142000.0
2012-02-27 11:25:00,41.9,41.96,41.84,41.88,54000.0,38.8455,38.9011,38.7899,38.8269,54000.0
2012-02-27 11:30:00,41.84,41.87,41.81,41.85,47000.0,38.7899,38.8177,38.7621,38.7991,47000.0
2012-02-27 11:35:00,41.81,41.85,41.81,41.82,25000.0,38.7621,38.7991,38.7621,38.7713,25000.0
2012-02-27 11:40:00,41.82,41.86,41.77,41.84,84000.0,38.7713,38.8084,38.725,38.7899,84000.0
2012-02-27 11:45:00,41.8,41.86,41.74,41.77,104000.0,38.7528,38.8084,38.6972,38.725,104000.0
2012-02-27 11:50:00,41.74,41.77,41.72,41.75,12000.0,38.6972,38.725,38.6786,38.7064,12000.0
2012-02-27 11:55:00,41.75,41.76,41.72,41.76,53000.0,38.7064,38.7157,38.6786,38.7157,53000.0
2012-02-27 12:00:00,41.75,41.76,41.74,41.74,19000.0,38.7064,38.7157,38.6972,38.6972,19000.0
2012-02-27 12:05:00,41.74,41.76,41.7,41.73,35000.0,38.6972,38.7157,38.6601,38.6879,35000.0
2012-02-27 12:10:00,41.73,41.75,41.71,41.75,28000.0,38.6879,38.7064,38.6693,38.7064,28000.0
2012-02-27 12:15:00,41.75,41.75,41.69,41.71,35000.0,38.7064,38.7064,38.6508,38.6693,35000.0
2012-02-27 12:20:00,41.73,41.78,41.7,41.75,60000.0,38.6879,38.7342,38.6601,38.7064,60000.0
2012-02-27 12:25:00,41.77,41.79,41.72,41.75,21000.0,38.725,38.7435,38.6786,38.7064,21000.0
2012-02-27 12:30:00,41.75,41.75,41.71,41.71,40000.0,38.7064,38.7064,38.6693,38.6693,40000.0
2012-02-27 12:35:00,41.72,41.74,41.71,41.73,58000.0,38.6786,38.6972,38.6693,38.6879,58000.0
2012-02-27 12:40:00,41.74,41.82,41.73,41.82,100000.0,38.6972,38.7713,38.6879,38.7713,100000.0
2012-02-27 12:45:00,41.81,41.87,41.78,41.85,94000.0,38.7621,38.8177,38.7342,38.7991,94000.0
2012-02-27 12:50:00,41.85,41.97,41.85,41.89,255000.0,38.7991,38.9104,38.7991,38.8362,255000.0
2012-02-27 12:55:00,41.91,41.95,41.91,41.95,47000.0,38.8548,38.8918,38.8548,38.8918,47000.0
2012-02-27 13:00:00,41.95,41.97,41.86,41.88,104000.0,38.8918,38.9104,38.8084,38.8269,104000.0
2012-02-27 13:05:00,41.89,41.97,41.85,41.97,112000.0,38.8362,38.9104,38.7991,38.9104,112000.0
2012-02-27 13:10:00,41.98,41.98,41.94,41.96,22000.0,38.9197,38.9197,38.8826,38.9011,22000.0
2012-02-27 13:15:00,41.93,41.96,41.9,41.96,86000.0,38.8733,38.9011,38.8455,38.9011,86000.0
2012-02-27 13:20:00,41.95,41.98,41.92,41.95,75000.0,38.8918,38.9197,38.864,38.8918,75000.0
2012-02-27 13:25:00,41.94,41.96,41.92,41.96,75000.0,38.8826,38.9011,38.864,38.9011,75000.0
2012-02-27 13:30:00,41.97,42.0,41.95,42.0,99000.0,38.9104,38.9382,38.8918,38.9382,99000.0
2012-02-27 13:35:00,42.0,42.0,41.94,41.95,87000.0,38.9382,38.9382,38.8826,38.8918,87000.0
2012-02-27 13:40:00,41.95,41.97,41.92,41.96,59000.0,38.8918,38.9104,38.864,38.9011,59000.0
2012-02-27 13:45:00,41.96,41.98,41.88,41.92,112000.0,38.9011,38.9197,38.8269,38.864,112000.0
2012-02-27 13:50:00,41.91,41.97,41.91,41.96,142000.0,38.8548,38.9104,38.8548,38.9011,142000.0
2012-02-27 13:55:00,41.96,41.98,41.93,41.98,23000.0,38.9011,38.9197,38.8733,38.9197,23000.0
2012-02-27 14:00:00,41.98,41.98,41.95,41.96,32000.0,38.9197,38.9197,38.8918,38.9011,32000.0
2012-02-27 14:05:00,41.94,41.96,41.94,41.96,17000.0,38.8826,38.9011,38.8826,38.9011,17000.0
2012-02-27 14:10:00,41.92,41.96,41.9,41.91,34000.0,38.864,38.9011,38.8455,38.8548,34000.0
2012-02-27 14:15:00,41.92,41.92,41.88,41.91,36000.0,38.864,38.864,38.8269,38.8548,36000.0
2012-02-27 14:20:00,41.92,41.92,41.86,41.86,34000.0,38.864,38.864,38.8084,38.8084,34000.0
2012-02-27 14:25:00,41.89,41.89,41.83,41.86,27000.0,38.8362,38.8362,38.7806,38.8084,27000.0
2012-02-27 14:30:00,41.86,41.87,41.84,41.86,55000.0,38.8084,38.8177,38.7899,38.8084,55000.0
2012-02-27 14:35:00,41.87,41.88,41.84,41.87,34000.0,38.8177,38.8269,38.7899,38.8177,34000.0
2012-02-27 14:40:00,41.88,41.9,41.87,41.9,41000.0,38.8269,38.8455,38.8177,38.8455,41000.0
2012-02-27 14:45:00,41.9,41.92,41.87,41.91,40000.0,38.8455,38.864,38.8177,38.8548,40000.0
2012-02-27 14:50:00,41.91,41.98,41.89,41.95,56000.0,38.8548,38.9197,38.8362,38.8918,56000.0
2012-02-27 14:55:00,41.93,42.0,41.93,41.99,67000.0,38.8733,38.9382,38.8733,38.9289,67000.0
2012-02-27 15:00:00,41.97,42.03,41.97,42.0,112000.0,38.9104,38.966,38.9104,38.9382,112000.0
2012-02-27 15:05:00,42.02,42.09,42.0,42.04,116000.0,38.9567,39.0216,38.9382,38.9753,116000.0
2012-02-27 15:10:00,42.06,42.1,42.0,42.01,192000.0,38.9938,39.0309,38.9382,38.9475,192000.0
2012-02-27 15:15:00,42.01,42.07,41.98,42.01,143000.0,38.9475,39.0031,38.9197,38.9475,143000.0
2012-02-27 15:20:00,42.02,42.03,41.98,42.0,67000.0,38.9567,38.966,38.9197,38.9382,67000.0
2012-02-27 15:25:00,42.0,42.09,42.0,42.07,174000.0,38.9382,39.0216,38.9382,39.0031,174000.0
2012-02-27 15:30:00,42.07,42.12,42.06,42.09,183000.0,39.0031,39.0495,38.9938,39.0216,183000.0
2012-02-27 15:35:00,42.09,42.21,42.09,42.13,175000.0,39.0216,39.1329,39.0216,39.0587,175000.0
2012-02-27 15:40:00,42.14,42.2,42.12,42.19,133000.0,39.068,39.1236,39.0495,39.1143,133000.0
2012-02-27 15:45:00,42.16,42.17,42.08,42.17,289000.0,39.0865,39.0958,39.0124,39.0958,289000.0
2012-02-27 15:50:00,42.17,42.18,42.1,42.13,326000.0,39.0958,39.1051,39.0309,39.0587,326000.0
2012-02-27 15:55:00,42.13,42.19,42.12,42.17,425000.0,39.0587,39.1143,39.0495,39.0958,425000.0
2012-02-28 09:30:00,42.15,42.17,42.0,42.05,356000.0,39.0773,39.0958,38.9382,38.9846,356000.0
2012-02-28 09:35:00,42.01,42.12,42.0,42.12,147000.0,38.9475,39.0495,38.9382,39.0495,147000.0
2012-02-28 09:40:00,42.13,42.25,42.11,42.22,134000.0,39.0587,39.17,39.0402,39.1422,134000.0
2012-02-28 09:45:00,42.23,42.3,42.2,42.29,200000.0,39.1514,39.2163,39.1236,39.2071,200000.0
2012-02-28 09:50:00,42.29,42.37,42.23,42.37,155000.0,39.2071,39.2812,39.1514,39.2812,155000.0
2012-02-28 09:55:00,42.38,42.46,42.37,42.46,180000.0,39.2905,39.3647,39.2812,39.3647,180000.0
2012-02-28 10:00:00,42.44,42.5,42.4,42.41,239000.0,39.3461,39.4017,39.309,39.3183,239000.0
2012-02-28 10:05:00,42.4,42.42,42.35,42.36,99000.0,39.309,39.3276,39.2627,39.272,99000.0
2012-02-28 10:10:00,42.36,42.37,42.32,42.32,60000.0,39.272,39.2812,39.2349,39.2349,60000.0
2012-02-28 10:15:00,42.33,42.37,42.31,42.37,77000.0,39.2441,39.2812,39.2256,39.2812,77000.0
2012-02-28 10:20:00,42.36,42.36,42.29,42.31,67000.0,39.272,39.272,39.2071,39.2256,67000.0
2012-02-28 10:25:00,42.32,42.34,42.29,42.3,71000.0,39.2349,39.2534,39.2071,39.2163,71000.0
2012-02-28 10:30:00,42.3,42.39,42.3,42.34,149000.0,39.2163,39.2998,39.2163,39.2534,149000.0
2012-02-28 10:35:00,42.35,42.39,42.32,42.34,74000.0,39.2627,39.2998,39.2349,39.2534,74000.0
2012-02-28 10:40:00,42.33,42.4,42.31,42.37,138000.0,39.2441,39.309,39.2256,39.2812,138000.0
2012-02-28 10:45:00,42.36,42.39,42.34,42.35,40000.0,39.272,39.2998,39.2534,39.2627,40000.0
2012-02-28 10:50:00,42.35,42.38,42.34,42.37,84000.0,39.2627,39.2905,39.2534,39.2812,84000.0
2012-02-28 10:55:00,42.39,42.43,42.37,42.43,127000.0,39.2998,39.3369,39.2812,39.3369,127000.0
2012-02-28 11:00:00,42.42,42.42,42.39,42.39,41000.0,39.3276,39.3276,39.2998,39.2998,41000.0
2012-02-28 11:05:00,42.4,42.4,42.36,42.36,91000.0,39.309,39.309,39.272,39.272,91000.0
2012-02-28 11:10:00,42.39,42.4,42.35,42.35,46000.0,39.2998,39.309,39.2627,39.2627,46000.0
2012-02-28 11:15:00,42.36,42.37,42.32,42.33,78000.0,39.272,39.2812,39.2349,39.2441,78000.0
2012-02-28 11:20:00,42.33,42.38,42.33,42.37,91000.0,39.2441,39.2905,39.2441,39.2812,91000.0
2012-02-28 11:25:00,42.37,42.38,42.34,42.36,37000.0,39.2812,39.2905,39.2534,39.272,37000.0
2012-02-28 11:30:00,42.37,42.38,42.33,42.37,202000.0,39.2812,39.2905,39.2441,39.2812,202000.0
2012-02-28 11:35:00,42.37,42.4,42.33,42.39,186000.0,39.2812,39.309,39.2441,39.2998,186000.0
2012-02-28 11:40:00,42.37,42.43,42.33,42.33,114000.0,39.2812,39.3369,39.2441,39.2441,114000.0
2012-02-28 11:45:00,42.34,42.36,42.31,42.31,48000.0,39.2534,39.272,39.2256,39.2256,48000.0
2012-02-28 11:50:00,42.31,42.31,42.26,42.27,47000.0,39.2256,39.2256,39.1792,39.1885,47000.0
2012-02-28 11:55:00,42.28,42.28,42.25,42.26,81000.0,39.1978,39.1978,39.17,39.1792,81000.0
2012-02-28 12:00:00,42.25,42.26,42.2,42.22,207000.0,39.17,39.1792,39.1236,39.1422,207000.0
2012-02-28 12:05:00,42.23,42.23,42.19,42.19,35000.0,39.1514,39.1514,39.1143,39.1143,35000.0
2012-02-28 12:10:00,42.19,42.21,42.18,42.19,47000.0,39.1143,39.1329,39.1051,39.1143,47000.0
2012-02-28 12:15:00,42.18,42.18,42.09,42.1,158000.0,39.1051,39.1051,39.0216,39.0309,158000.0
2012-02-28 12:20:00,42.12,42.12,42.06,42.06,112000.0,39.0495,39.0495,38.9938,38.9938,112000.0
2012-02-28 12:25:00,42.08,42.18,42.08,42.17,127000.0,39.0124,39.1051,39.0124,39.0958,127000.0
2012-02-28 12:30:00,42.17,42.27,42.17,42.27,114000.0,39.0958,39.1885,39.0958,39.1885,114000.0
2012-02-28 12:35:00,42.27,42.27,42.23,42.26,47000.0,39.1885,39.1885,39.1514,39.1792,47000.0
2012-02-28 12:40:00,42.26,42.33,42.24,42.33,185000.0,39.1792,39.2441,39.1607,39.2441,185000.0
2012-02-28 12:45:00,42.3,42.32,42.25,42.25,98000.0,39.2163,39.2349,39.17,39.17,98000.0
2012-02-28 12:50:00,42.25,42.27,42.23,42.26,45000.0,39.17,39.1885,39.1514,39.1792,45000.0
2012-02-28 12:55:00,42.26,42.29,42.25,42.25,22000.0,39.1792,39.2071,39.17,39.17,22000.0
2012-02-28 13:00:00,42.27,42.27,42.23,42.23,19000.0,39.1885,39.1885,39.1514,39.1514,19000.0
2012-02-28 13:05:00,42.23,42.26,42.23,42.24,41000.0,39.1514,39.1792,39.1514,39.1607,41000.0
2012-02-28 13:10:00,42.24,42.28,42.24,42.26,81000.0,39.1607,39.1978,39.1607,39.1792,81000.0
2012-02-28 13:15:00,42.25,42.26,42.2,42.2,50000.0,39.17,39.1792,39.1236,39.1236,50000.0
2012-02-28 13:20:00,42.2,42.24,42.16,42.23,92000.0,39.1236,39.1607,39.0865,39.1514,92000.0
2012-02-28 13:25:00,42.22,42.35,42.22,42.28,179000.0,39.1422,39.2627,39.1422,39.1978,179000.0
2012-02-28 13:30:00,42.24,42.25,42.21,42.23,41000.0,39.1607,39.17,39.1329,39.1514,41000.0
2012-02-28 13:35:00,42.24,42.31,42.23,42.31,170000.0,39.1607,39.2256,39.1514,39.2256,170000.0
2012-02-28 13:40:00,42.31,42.35,42.3,42.35,124000.0,39.2256,39.2627,39.2163,39.2627,124000.0
2012-02-28 13:45:00,42.34,42.34,42.31,42.31,47000.0,39.2534,39.2534,39.2256,39.2256,47000.0
2012-02-28 13:50:00,42.3,42.33,42.27,42.28,161000.0,39.2163,39.2441,39.1885,39.1978,161000.0
2012-02-28 13:55:00,42.28,42.32,42.27,42.29,158000.0,39.1978,39.2349,39.1885,39.2071,158000.0
2012-02-28 14:00:00,42.28,42.3,42.23,42.24,163000.0,39.1978,39.2163,39.1514,39.1607,163000.0
2012-02-28 14:05:00,42.24,42.29,42.23,42.27,42000.0,39.1607,39.2071,39.1514,39.1885,42000.0
2012-02-28 14:10:00,42.28,42.29,42.24,42.28,73000.0,39.1978,39.2071,39.1607,39.1978,73000.0
2012-02-28 14:15:00,42.26,42.29,42.24,42.28,120000.0,39.1792,39.2071,39.1607,39.1978,120000.0
2012-02-28 14:20:00,42.28,42.29,42.26,42.27,63000.0,39.1978,39.2071,39.1792,39.1885,63000.0
2012-02-28 14:25:00,42.28,42.3,42.26,42.27,118000.0,39.1978,39.2163,39.1792,39.1885,118000.0
2012-02-28 14:30:00,42.27,42.31,42.24,42.31,114000.0,39.1885,39.2256,39.1607,39.2256,114000.0
2012-02-28 14:35:00,42.3,42.3,42.24,42.28,104000.0,39.2163,39.2163,39.1607,39.1978,104000.0
2012-02-28 14:40:00,42.27,42.3,42.27,42.3,22000.0,39.1885,39.2163,39.1885,39.2163,22000.0
2012-02-28 14:45:00,42.3,42.32,42.28,42.31,63000.0,39.2163,39.2349,39.1978,39.2256,63000.0
2012-02-28 14:50:00,42.31,42.35,42.3,42.33,125000.0,39.2256,39.2627,39.2163,39.2441,125000.0
2012-02-28 14:55:00,42.34,42.37,42.32,42.36,209000.0,39.2534,39.2812,39.2349,39.272,209000.0
2012-02-28 15:00:00,42.36,42.43,42.35,42.41,306000.0,39.272,39.3369,39.2627,39.3183,306000.0
2012-02-28 15:05:00,42.41,42.42,42.38,42.38,55000.0,39.3183,39.3276,39.2905,39.2905,55000.0
2012-02-28 15:10:00,42.39,42.47,42.38,42.45,202000.0,39.2998,39.3739,39.2905,39.3554,202000.0
2012-02-28 15:15:00,42.45,42.48,42.42,42.43,114000.0,39.3554,39.3832,39.3276,39.3369,114000.0
2012-02-28 15:20:00,42.42,42.49,42.4,42.48,132000.0,39.3276,39.3925,39.309,39.3832,132000.0
2012-02-28 15:25:00,42.46,42.6,42.46,42.6,171000.0,39.3647,39.4945,39.3647,39.4945,171000.0
2012-02-28 15:30:00,42.57,42.59,42.47,42.52,207000.0,39.4666,39.4852,39.3739,39.4203,207000.0
2012-02-28 15:35:00,42.52,42.52,42.44,42.48,132000.0,39.4203,39.4203,39.3461,39.3832,132000.0
2012-02-28 15:40:00,42.48,42.51,42.44,42.48,119000.0,39.3832,39.411,39.3461,39.3832,119000.0
2012-02-28 15:45:00,42.48,42.48,42.27,42.29,232000.0,39.3832,39.3832,39.1885,39.2071,232000.0
2012-02-28 15:50:00,42.29,42.4,42.26,42.37,234000.0,39.2071,39.309,39.1792,39.2812,234000.0
2012-02-28 15:55:00,42.38,42.47,42.36,42.4,259000.0,39.2905,39.3739,39.272,39.309,259000.0
2012-02-29 09:30:00,42.41,42.55,42.31,42.4,275000.0,39.3183,39.4481,39.2256,39.309,275000.0
2012-02-29 09:35:00,42.42,42.55,42.42,42.52,99000.0,39.3276,39.4481,39.3276,39.4203,99000.0
2012-02-29 09:40:00,42.5,42.54,42.45,42.47,123000.0,39.4017,39.4388,39.3554,39.3739,123000.0
2012-02-29 09:45:00,42.5,42.59,42.46,42.58,226000.0,39.4017,39.4852,39.3647,39.4759,226000.0
2012-02-29 09:50:00,42.59,42.75,42.59,42.66,257000.0,39.4852,39.6335,39.4852,39.5501,257000.0
2012-02-29 09:55:00,42.66,42.74,42.63,42.72,121000.0,39.5501,39.6243,39.5223,39.6057,121000.0
2012-02-29 10:00:00,42.7,42.77,42.66,42.72,150000.0,39.5872,39.6521,39.5501,39.6057,150000.0
2012-02-29 10:05:00,42.7,42.76,42.55,42.76,245000.0,39.5872,39.6428,39.4481,39.6428,245000.0
2012-02-29 10:10:00,42.76,42.84,42.74,42.82,364000.0,39.6428,39.717,39.6243,39.6984,364000.0
2012-02-29 10:15:00,42.82,42.85,42.73,42.77,114000.0,39.6984,39.7262,39.615,39.6521,114000.0
2012-02-29 10:20:00,42.77,42.85,42.73,42.85,178000.0,39.6521,39.7262,39.615,39.7262,178000.0
2012-02-29 10:25:00,42.85,42.86,42.75,42.8,132000.0,39.7262,39.7355,39.6335,39.6799,132000.0
2012-02-29 10:30:00,42.77,42.8,42.73,42.75,97000.0,39.6521,39.6799,39.615,39.6335,97000.0
2012-02-29 10:35:00,42.74,42.77,42.56,42.64,303000.0,39.6243,39.6521,39.4574,39.5315,303000.0
2012-02-29 10:40:00,42.64,42.67,42.52,42.52,129000.0,39.5315,39.5594,39.4203,39.4203,129000.0
2012-02-29 10:45:00,42.5,42.56,42.5,42.55,197000.0,39.4017,39.4574,39.4017,39.4481,197000.0
2012-02-29 10:50:00,42.56,42.6,42.5,42.57,216000.0,39.4574,39.4945,39.4017,39.4666,216000.0
2012-02-29 10:55:00,42.57,42.6,42.44,42.45,143000.0,39.4666,39.4945,39.3461,39.3554,143000.0
2012-02-29 11:00:00,42.45,42.55,42.45,42.52,220000.0,39.3554,39.4481,39.3554,39.4203,220000.0
2012-02-29 11:05:00,42.55,42.62,42.5,42.6,115000.0,39.4481,39.513,39.4017,39.4945,115000.0
2012-02-29 11:10:00,42.6,42.62,42.55,42.6,58000.0,39.4945,39.513,39.4481,39.4945,58000.0
2012-02-29 11:15:00,42.6,42.6,42.52,42.55,71000.0,39.4945,39.4945,39.4203,39.4481,71000.0
2012-02-29 11:20:00,42.54,42.54,42.33,42.39,148000.0,39.4388,39.4388,39.2441,39.2998,148000.0
2012-02-29 11:25:00,42.4,42.44,42.37,42.42,109000.0,39.309,39.3461,39.2812,39.3276,109000.0
2012-02-29 11:30:00,42.41,42.52,42.38,42.49,89000.0,39.3183,39.4203,39.2905,39.3925,89000.0
2012-02-29 11:35:00,42.46,42.48,42.42,42.42,36000.0,39.3647,39.3832,39.3276,39.3276,36000.0
2012-02-29 11:40:00,42.42,42.53,42.42,42.52,72000.0,39.3276,39.4296,39.3276,39.4203,72000.0
2012-02-29 11:45:00,42.54,42.62,42.51,42.61,89000.0,39.4388,39.513,39.411,39.5037,89000.0
2012-02-29 11:50:00,42.59,42.59,42.5,42.52,67000.0,39.4852,39.4852,39.4017,39.4203,67000.0
2012-02-29 11:55:00,42.54,42.56,42.5,42.55,44000.0,39.4388,39.4574,39.4017,39.4481,44000.0
2012-02-29 12:00:00,42.51,42.53,42.45,42.45,80000.0,39.411,39.4296,39.3554,39.3554,80000.0
2012-02-29 12:05:00,42.44,42.46,42.4,42.43,65000.0,39.3461,39.3647,39.309,39.3369,65000.0
2012-02-29 12:10:00,42.43,42.43,42.4,42.4,57000.0,39.3369,39.3369,39.309,39.309,57000.0
2012-02-29 12:15:00,42.4,42.5,42.4,42.5,66000.0,39.309,39.4017,39.309,39.4017,66000.0
2012-02-29 12:20:00,42.5,42.56,42.46,42.52,64000.0,39.4017,39.4574,39.3647,39.4203,64000.0
2012-02-29 12:25:00,42.49,42.57,42.47,42.54,49000.0,39.3925,39.4666,39.3739,39.4388,49000.0
2012-02-29 12:30:00,42.55,42.55,42.49,42.54,43000.0,39.4481,39.4481,39.3925,39.4388,43000.0
2012-02-29 12:35:00,42.5,42.53,42.46,42.5,50000.0,39.4017,39.4296,39.3647,39.4017,50000.0
2012-02-29 12:40:00,42.49,42.56,42.49,42.56,47000.0,39.3925,39.4574,39.3925,39.4574,47000.0
2012-02-29 12:45:00,42.56,42.57,42.49,42.49,31000.0,39.4574,39.4666,39.3925,39.3925,31000.0
2012-02-29 12:50:00,42.49,42.51,42.47,42.47,32000.0,39.3925,39.411,39.3739,39.3739,32000.0
2012-02-29 12:55:00,42.47,42.47,42.42,42.45,94000.0,39.3739,39.3739,39.3276,39.3554,94000.0
2012-02-29 13:00:00,42.47,42.47,42.43,42.43,14000.0,39.3739,39.3739,39.3369,39.3369,14000.0
2012-02-29 13:05:00,42.42,42.42,42.37,42.42,100000.0,39.3276,39.3276,39.2812,39.3276,100000.0
2012-02-29 13:10:00,42.42,42.42,42.26,42.27,166000.0,39.3276,39.3276,39.1792,39.1885,166000.0
2012-02-29 13:15:00,42.26,42.37,42.24,42.24,76000.0,39.1792,39.2812,39.1607,39.1607,76000.0
2012-02-29 13:20:00,42.24,42.31,42.21,42.25,112000.0,39.1607,39.2256,39.1329,39.17,112000.0
2012-02-29 13:25:00,42.26,42.29,42.23,42.26,29000.0,39.1792,39.2071,39.1514,39.1792,29000.0
2012-02-29 13:30:00,42.25,42.34,42.24,42.34,64000.0,39.17,39.2534,39.1607,39.2534,64000.0
2012-02-29 13:35:00,42.34,42.34,42.28,42.28,49000.0,39.2534,39.2534,39.1978,39.1978,49000.0
2012-02-29 13:40:00,42.29,42.31,42.27,42.31,53000.0,39.2071,39.2256,39.1885,39.2256,53000.0
2012-02-29 13:45:00,42.3,42.3,42.25,42.27,23000.0,39.2163,39.2163,39.17,39.1885,23000.0
2012-02-29 13:50:00,42.27,42.29,42.25,42.25,40000.0,39.1885,39.2071,39.17,39.17,40000.0
2012-02-29 13:55:00,42.24,42.29,42.23,42.28,52000.0,39.1607,39.2071,39.1514,39.1978,52000.0
2012-02-29 14:00:00,42.26,42.26,42.23,42.26,55000.0,39.1792,39.1792,39.1514,39.1792,55000.0
2012-02-29 14:05:00,42.27,42.29,42.24,42.24,37000.0,39.1885,39.2071,39.1607,39.1607,37000.0
2012-02-29 14:10:00,42.24,42.27,42.17,42.17,116000.0,39.1607,39.1885,39.0958,39.0958,116000.0
2012-02-29 14:15:00,42.17,42.25,42.15,42.25,157000.0,39.0958,39.17,39.0773,39.17,157000.0
2012-02-29 14:20:00,42.24,42.29,42.23,42.29,65000.0,39.1607,39.2071,39.1514,39.2071,65000.0
2012-02-29 14:25:00,42.29,42.37,42.27,42.35,78000.0,39.2071,39.2812,39.1885,39.2627,78000.0
2012-02-29 14:30:00,42.35,42.35,42.24,42.24,75000.0,39.2627,39.2627,39.1607,39.1607,75000.0
2012-02-29 14:35:00,42.23,42.26,42.22,42.25,61000.0,39.1514,39.1792,39.1422,39.17,61000.0
2012-02-29 14:40:00,42.25,42.25,42.17,42.17,82000.0,39.17,39.17,39.0958,39.0958,82000.0
2012-02-29 14:45:00,42.17,42.19,42.11,42.12,121000.0,39.0958,39.1143,39.0402,39.0495,121000.0
2012-02-29 14:50:00,42.12,42.16,42.11,42.12,52000.0,39.0495,39.0865,39.0402,39.0495,52000.0
2012-02-29 14:55:00,42.11,42.13,42.03,42.03,112000.0,39.0402,39.0587,38.966,38.966,112000.0
2012-02-29 15:00:00,42.04,42.09,42.03,42.06,89000.0,38.9753,39.0216,38.966,38.9938,89000.0
2012-02-29 15:05:00,42.05,42.08,42.0,42.04,155000.0,38.9846,39.0124,38.9382,38.9753,155000.0
2012-02-29 15:10:00,42.05,42.07,42.01,42.05,146000.0,38.9846,39.0031,38.9475,38.9846,146000.0
2012-02-29 15:15:00,42.05,42.07,42.02,42.04,62000.0,38.9846,39.0031,38.9567,38.9753,62000.0
2012-02-29 15:20:00,42.03,42.03,41.95,41.95,164000.0,38.966,38.966,38.8918,38.8918,164000.0
2012-02-29 15:25:00,41.98,42.03,41.95,42.02,186000.0,38.9197,38.966,38.8918,38.9567,186000.0
2012-02-29 15:30:00,42.02,42.07,42.0,42.07,305000.0,38.9567,39.0031,38.9382,39.0031,305000.0
2012-02-29 15:35:00,42.05,42.07,41.76,41.89,356000.0,38.9846,39.0031,38.7157,38.8362,356000.0
2012-02-29 15:40:00,41.89,42.03,41.85,42.01,196000.0,38.8362,38.966,38.7991,38.9475,196000.0
2012-02-29 15:45:00,41.98,42.11,41.97,42.09,202000.0,38.9197,39.0402,38.9104,39.0216,202000.0
2012-02-29 15:50:00,42.07,42.09,42.0,42.02,160000.0,39.0031,39.0216,38.9382,38.9567,160000.0
2012-02-29 15:55:00,42.02,42.08,41.95,41.97,571000.0,38.9567,39.0124,38.8918,38.9104,571000.0
2012-03-01 09:30:00,42.25,42.33,42.0,42.01,508000.0,39.17,39.2441,38.9382,38.9475,508000.0
2012-03-01 09:35:00,42.08,42.17,42.03,42.15,96000.0,39.0124,39.0958,38.966,39.0773,96000.0
2012-03-01 09:40:00,42.14,42.2,42.04,42.07,138000.0,39.068,39.1236,38.9753,39.0031,138000.0
2012-03-01 09:45:00,42.03,42.09,41.9,42.03,186000.0,38.966,39.0216,38.8455,38.966,186000.0
2012-03-01 09:50:00,42.02,42.13,42.01,42.07,134000.0,38.9567,39.0587,38.9475,39.0031,134000.0
2012-03-01 09:55:00,42.07,42.09,42.0,42.05,59000.0,39.0031,39.0216,38.9382,38.9846,59000.0
2012-03-01 10:00:00,42.01,42.05,41.87,42.0,110000.0,38.9475,38.9846,38.8177,38.9382,110000.0
2012-03-01 10:05:00,42.04,42.04,41.9,41.97,91000.0,38.9753,38.9753,38.8455,38.9104,91000.0
2012-03-01 10:10:00,41.99,42.02,41.75,41.83,176000.0,38.9289,38.9567,38.7064,38.7806,176000.0
2012-03-01 10:15:00,41.82,41.84,41.77,41.82,85000.0,38.7713,38.7899,38.725,38.7713,85000.0
2012-03-01 10:20:00,41.84,41.87,41.81,41.83,83000.0,38.7899,38.8177,38.7621,38.7806,83000.0
2012-03-01 10:25:00,41.87,41.92,41.85,41.92,68000.0,38.8177,38.864,38.7991,38.864,68000.0
2012-03-01 10:30:00,41.91,41.96,41.8,41.84,215000.0,38.8548,38.9011,38.7528,38.7899,215000.0
2012-03-01 10:35:00,41.81,41.84,41.79,41.8,126000.0,38.7621,38.7899,38.7435,38.7528,126000.0
2012-03-01 10:40:00,41.82,41.92,41.8,41.87,88000.0,38.7713,38.864,38.7528,38.8177,88000.0
2012-03-01 10:45:00,41.87,41.98,41.85,41.94,110000.0,38.8177,38.9197,38.7991,38.8826,110000.0
2012-03-01 10:50:00,41.95,41.98,41.92,41.95,85000.0,38.8918,38.9197,38.864,38.8918,85000.0
2012-03-01 10:55:00,41.95,41.98,41.91,41.96,131000.0,38.8918,38.9197,38.8548,38.9011,131000.0
2012-03-01 11:00:00,41.96,41.98,41.89,41.93,110000.0,38.9011,38.9197,38.8362,38.8733,110000.0
2012-03-01 11:05:00,41.95,41.97,41.84,41.86,96000.0,38.8918,38.9104,38.7899,38.8084,96000.0
2012-03-01 11:10:00,41.85,41.9,41.84,41.86,89000.0,38.7991,38.8455,38.7899,38.8084,89000.0
2012-03-01 11:15:00,41.85,41.92,41.81,41.83,116000.0,38.7991,38.864,38.7621,38.7806,116000.0
2012-03-01 11:20:00,41.84,41.88,41.81,41.83,117000.0,38.7899,38.8269,38.7621,38.7806,117000.0
2012-03-01 11:25:00,41.86,41.89,41.81,41.88,102000.0,38.8084,38.8362,38.7621,38.8269,102000.0
2012-03-01 11:30:00,41.9,41.91,41.84,41.91,185000.0,38.8455,38.8548,38.7899,38.8548,185000.0
2012-03-01 11:35:00,41.91,41.94,41.84,41.89,99000.0,38.8548,38.8826,38.7899,38.8362,99000.0
2012-03-01 11:40:00,41.89,41.94,41.88,41.88,132000.0,38.8362,38.8826,38.8269,38.8269,132000.0
2012-03-01 11:45:00,41.91,41.93,41.88,41.91,36000.0,38.8548,38.8733,38.8269,38.8548,36000.0
2012-03-01 11:50:00,41.91,41.98,41.88,41.98,26000.0,38.8548,38.9197,38.8269,38.9197,26000.0
2012-03-01 11:55:00,41.96,42.02,41.94,41.96,73000.0,38.9011,38.9567,38.8826,38.9011,73000.0
2012-03-01 12:00:00,41.96,41.99,41.94,41.99,34000.0,38.9011,38.9289,38.8826,38.9289,34000.0
2012-03-01 12:05:00,41.98,41.99,41.92,41.95,145000.0,38.9197,38.9289,38.864,38.8918,145000.0
2012-03-01 12:10:00,41.97,41.97,41.93,41.94,39000.0,38.9104,38.9104,38.8733,38.8826,39000.0
2012-03-01 12:15:00,41.92,41.99,41.92,41.94,68000.0,38.864,38.9289,38.864,38.8826,68000.0
2012-03-01 12:20:00,41.96,42.0,41.86,41.88,145000.0,38.9011,38.9382,38.8084,38.8269,145000.0
2012-03-01 12:25:00,41.89,41.9,41.85,41.87,81000.0,38.8362,38.8455,38.7991,38.8177,81000.0
2012-03-01 12:30:00,41.92,41.96,41.88,41.9,73000.0,38.864,38.9011,38.8269,38.8455,73000.0
2012-03-01 12:35:00,41.91,41.98,41.89,41.96,120000.0,38.8548,38.9197,38.8362,38.9011,120000.0
2012-03-01 12:40:00,41.97,41.98,41.93,41.93,83000.0,38.9104,38.9197,38.8733,38.8733,83000.0
2012-03-01 12:45:00,41.95,42.0,41.94,41.98,39000.0,38.8918,38.9382,38.8826,38.9197,39000.0
2012-03-01 12:50:00,41.99,42.0,41.95,41.96,104000.0,38.9289,38.9382,38.8918,38.9011,104000.0
2012-03-01 12:55:00,41.95,42.0,41.94,41.97,43000.0,38.8918,38.9382,38.8826,38.9104,43000.0
2012-03-01 13:00:00,41.97,42.0,41.95,41.99,26000.0,38.9104,38.9382,38.8918,38.9289,26000.0
2012-03-01 13:05:00,41.99,42.04,41.98,42.04,87000.0,38.9289,38.9753,38.9197,38.9753,87000.0
2012-03-01 13:10:00,42.03,42.03,41.97,41.99,161000.0,38.966,38.966,38.9104,38.9289,161000.0
2012-03-01 13:15:00,42.0,42.04,41.95,41.97,49000.0,38.9382,38.9753,38.8918,38.9104,49000.0
2012-03-01 13:20:00,41.97,42.08,41.95,42.07,164000.0,38.9104,39.0124,38.8918,39.0031,164000.0
2012-03-01 13:25:00,42.05,42.09,42.05,42.06,38000.0,38.9846,39.0216,38.9846,38.9938,38000.0
2012-03-01 13:30:00,42.08,42.11,42.06,42.06,101000.0,39.0124,39.0402,38.9938,38.9938,101000.0
2012-03-01 13:35:00,42.06,42.09,42.02,42.04,96000.0,38.9938,39.0216,38.9567,38.9753,96000.0
2012-03-01 13:40:00,42.04,42.04,42.0,42.0,105000.0,38.9753,38.9753,38.9382,38.9382,105000.0
2012-03-01 13:45:00,42.02,42.03,42.0,42.02,45000.0,38.9567,38.966,38.9382,38.9567,45000.0
2012-03-01 13:50:00,42.04,42.07,42.03,42.04,29000.0,38.9753,39.0031,38.966,38.9753,29000.0
2012-03-01 13:55:00,42.04,42.1,42.03,42.1,35000.0,38.9753,39.0309,38.966,39.0309,35000.0
2012-03-01 14:00:00,42.08,42.12,42.06,42.11,79000.0,39.0124,39.0495,38.9938,39.0402,79000.0
2012-03-01 14:05:00,42.12,42.12,42.08,42.08,42000.0,39.0495,39.0495,39.0124,39.0124,42000.0
2012-03-01 14:10:00,42.1,42.14,42.1,42.13,63000.0,39.0309,39.068,39.0309,39.0587,63000.0
2012-03-01 14:15:00,42.13,42.13,42.07,42.07,58000.0,39.0587,39.0587,39.0031,39.0031,58000.0
2012-03-01 14:20:00,42.06,42.13,42.06,42.08,49000.0,38.9938,39.0587,38.9938,39.0124,49000.0
2012-03-01 14:25:00,42.07,42.11,42.06,42.09,30000.0,39.0031,39.0402,38.9938,39.0216,30000.0
2012-03-01 14:30:00,42.1,42.14,42.1,42.1,35000.0,39.0309,39.068,39.0309,39.0309,35000.0
2012-03-01 14:35:00,42.09,42.14,42.09,42.13,76000.0,39.0216,39.068,39.0216,39.0587,76000.0
2012-03-01 14:40:00,42.13,42.17,42.1,42.12,110000.0,39.0587,39.0958,39.0309,39.0495,110000.0
2012-03-01 14:45:00,42.13,42.17,42.1,42.16,29000.0,39.0587,39.0958,39.0309,39.0865,29000.0
2012-03-01 14:50:00,42.16,42.2,42.16,42.18,68000.0,39.0865,39.1236,39.0865,39.1051,68000.0
2012-03-01 14:55:00,42.17,42.21,42.15,42.21,65000.0,39.0958,39.1329,39.0773,39.1329,65000.0
2012-03-01 15:00:00,42.2,42.22,42.11,42.11,78000.0,39.1236,39.1422,39.0402,39.0402,78000.0
2012-03-01 15:05:00,42.11,42.12,42.01,42.02,125000.0,39.0402,39.0495,38.9475,38.9567,125000.0
2012-03-01 15:10:00,42.02,42.03,41.95,41.95,81000.0,38.9567,38.966,38.8918,38.8918,81000.0
2012-03-01 15:15:00,41.97,41.99,41.9,41.9,117000.0,38.9104,38.9289,38.8455,38.8455,117000.0
2012-03-01 15:20:00,41.88,41.93,41.83,41.9,132000.0,38.8269,38.8733,38.7806,38.8455,132000.0
2012-03-01 15:25:00,41.92,41.98,41.86,41.95,46000.0,38.864,38.9197,38.8084,38.8918,46000.0
2012-03-01 15:30:00,41.95,41.97,41.72,41.79,231000.0,38.8918,38.9104,38.6786,38.7435,231000.0
2012-03-01 15:35:00,41.8,41.82,41.7,41.75,245000.0,38.7528,38.7713,38.6601,38.7064,245000.0
2012-03-01 15:40:00,41.75,41.86,41.73,41.82,220000.0,38.7064,38.8084,38.6879,38.7713,220000.0
2012-03-01 15:45:00,41.84,41.98,41.82,41.98,199000.0,38.7899,38.9197,38.7713,38.9197,199000.0
2012-03-01 15:50:00,41.98,42.07,41.95,42.02,199000.0,38.9197,39.0031,38.8918,38.9567,199000.0
2012-03-01 15:55:00,42.02,42.07,41.99,42.03,272000.0,38.9567,39.0031,38.9289,38.966,272000.0
2012-03-02 09:30:00,41.65,41.95,41.65,41.77,418000.0,38.6137,38.8918,38.6137,38.725,418000.0
2012-03-02 09:35:00,41.77,41.93,41.71,41.85,109000.0,38.725,38.8733,38.6693,38.7991,109000.0
2012-03-02 09:40:00,41.77,41.79,41.7,41.72,99000.0,38.725,38.7435,38.6601,38.6786,99000.0
2012-03-02 09:45:00,41.7,41.83,41.65,41.71,130000.0,38.6601,38.7806,38.6137,38.6693,130000.0
2012-03-02 09:50:00,41.71,41.77,41.66,41.66,210000.0,38.6693,38.725,38.623,38.623,210000.0
2012-03-02 09:55:00,41.66,41.72,41.51,41.56,126000.0,38.623,38.6786,38.4839,38.5303,126000.0
2012-03-02 10:00:00,41.64,41.73,41.58,41.61,162000.0,38.6044,38.6879,38.5488,38.5766,162000.0
2012-03-02 10:05:00,41.62,41.69,41.57,41.69,58000.0,38.5859,38.6508,38.5395,38.6508,58000.0
2012-03-02 10:10:00,41.67,41.75,41.67,41.69,56000.0,38.6323,38.7064,38.6323,38.6508,56000.0
2012-03-02 10:15:00,41.68,41.79,41.68,41.73,90000.0,38.6415,38.7435,38.6415,38.6879,90000.0
2012-03-02 10:20:00,41.73,41.78,41.67,41.73,139000.0,38.6879,38.7342,38.6323,38.6879,139000.0
2012-03-02 10:25:00,41.73,41.74,41.65,41.67,64000.0,38.6879,38.6972,38.6137,38.6323,64000.0
2012-03-02 10:30:00,41.68,41.71,41.62,41.62,41000.0,38.6415,38.6693,38.5859,38.5859,41000.0
2012-03-02 10:35:00,41.64,41.68,41.57,41.57,148000.0,38.6044,38.6415,38.5395,38.5395,148000.0
2012-03-02 10:40:00,41.57,41.59,41.52,41.58,85000.0,38.5395,38.5581,38.4932,38.5488,85000.0
2012-03-02 10:45:00,41.58,41.59,41.56,41.56,56000.0,38.5488,38.5581,38.5303,38.5303,56000.0
2012-03-02 10:50:00,41.59,41.6,41.56,41.56,34000.0,38.5581,38.5674,38.5303,38.5303,34000.0
2012-03-02 10:55:00,41.56,41.59,41.52,41.52,78000.0,38.5303,38.5581,38.4932,38.4932,78000.0
2012-03-02 11:00:00,41.52,41.54,41.47,41.47,138000.0,38.4932,38.5117,38.4468,38.4468,138000.0
2012-03-02 11:05:00,41.47,41.49,41.47,41.48,67000.0,38.4468,38.4654,38.4468,38.4561,67000.0
2012-03-02 11:10:00,41.5,41.53,41.47,41.47,160000.0,38.4746,38.5025,38.4468,38.4468,160000.0
2012-03-02 11:15:00,41.47,41.47,41.42,41.47,141000.0,38.4468,38.4468,38.4005,38.4468,141000.0
2012-03-02 11:20:00,41.49,41.5,41.45,41.47,68000.0,38.4654,38.4746,38.4283,38.4468,68000.0
2012-03-02 11:25:00,41.47,41.56,41.45,41.55,84000.0,38.4468,38.5303,38.4283,38.521,84000.0
2012-03-02 11:30:00,41.56,41.62,41.56,41.6,354000.0,38.5303,38.5859,38.5303,38.5674,354000.0
2012-03-02 11:35:00,41.6,41.63,41.54,41.63,96000.0,38.5674,38.5952,38.5117,38.5952,96000.0
2012-03-02 11:40:00,41.61,41.62,41.55,41.59,49000.0,38.5766,38.5859,38.521,38.5581,49000.0
2012-03-02 11:45:00,41.58,41.58,41.51,41.57,80000.0,38.5488,38.5488,38.4839,38.5395,80000.0
2012-03-02 11:50:00,41.55,41.57,41.51,41.54,77000.0,38.521,38.5395,38.4839,38.5117,77000.0
2012-03-02 11:55:00,41.54,41.58,41.54,41.56,25000.0,38.5117,38.5488,38.5117,38.5303,25000.0
2012-03-02 12:00:00,41.56,41.58,41.55,41.56,45000.0,38.5303,38.5488,38.521,38.5303,45000.0
2012-03-02 12:05:00,41.56,41.57,41.52,41.56,37000.0,38.5303,38.5395,38.4932,38.5303,37000.0
2012-03-02 12:10:00,41.56,41.58,41.49,41.5,162000.0,38.5303,38.5488,38.4654,38.4746,162000.0
2012-03-02 12:15:00,41.5,41.5,41.4,41.42,169000.0,38.4746,38.4746,38.3819,38.4005,169000.0
2012-03-02 12:20:00,41.45,41.47,41.43,41.43,33000.0,38.4283,38.4468,38.4098,38.4098,33000.0
2012-03-02 12:25:00,41.43,41.45,41.39,41.39,94000.0,38.4098,38.4283,38.3727,38.3727,94000.0
2012-03-02 12:30:00,41.41,41.45,41.41,41.43,48000.0,38.3912,38.4283,38.3912,38.4098,48000.0
2012-03-02 12:35:00,41.45,41.45,41.4,41.42,33000.0,38.4283,38.4283,38.3819,38.4005,33000.0
2012-03-02 12:40:00,41.43,41.46,41.41,41.43,72000.0,38.4098,38.4376,38.3912,38.4098,72000.0
2012-03-02 12:45:00,41.44,41.5,41.43,41.49,268000.0,38.419,38.4746,38.4098,38.4654,268000.0
2012-03-02 12:50:00,41.49,41.51,41.46,41.51,49000.0,38.4654,38.4839,38.4376,38.4839,49000.0
2012-03-02 12:55:00,41.53,41.53,41.4,41.5,184000.0,38.5025,38.5025,38.3819,38.4746,184000.0
2012-03-02 13:00:00,41.49,41.49,41.45,41.47,69000.0,38.4654,38.4654,38.4283,38.4468,69000.0
2012-03-02 13:05:00,41.47,41.47,41.43,41.43,35000.0,38.4468,38.4468,38.4098,38.4098,35000.0
2012-03-02 13:10:00,41.44,41.44,41.41,41.41,43000.0,38.419,38.419,38.3912,38.3912,43000.0
2012-03-02 13:15:00,41.4,41.44,41.4,41.42,41000.0,38.3819,38.419,38.3819,38.4005,41000.0
2012-03-02 13:20:00,41.42,41.42,41.37,41.39,79000.0,38.4005,38.4005,38.3541,38.3727,79000.0
2012-03-02 13:25:00,41.4,41.45,41.36,41.38,159000.0,38.3819,38.4283,38.3449,38.3634,159000.0
2012-03-02 13:30:00,41.38,41.4,41.38,41.4,53000.0,38.3634,38.3819,38.3634,38.3819,53000.0
2012-03-02 13:35:00,41.39,41.4,41.35,41.35,90000.0,38.3727,38.3819,38.3356,38.3356,90000.0
2012-03-02 13:40:00,41.35,41.39,41.33,41.33,91000.0,38.3356,38.3727,38.317,38.317,91000.0
2012-03-02 13:45:00,41.33,41.33,41.27,41.3,260000.0,38.317,38.317,38.2614,38.2892,260000.0
2012-03-02 13:50:00,41.3,41.41,41.27,41.4,190000.0,38.2892,38.3912,38.2614,38.3819,190000.0
2012-03-02 13:55:00,41.4,41.41,41.38,41.39,82000.0,38.3819,38.3912,38.3634,38.3727,82000.0
2012-03-02 14:00:00,41.39,41.44,41.39,41.42,62000.0,38.3727,38.419,38.3727,38.4005,62000.0
2012-03-02 14:05:00,41.41,41.45,41.4,41.43,66000.0,38.3912,38.4283,38.3819,38.4098,66000.0
2012-03-02 14:10:00,41.45,41.45,41.43,41.43,40000.0,38.4283,38.4283,38.4098,38.4098,40000.0
2012-03-02 14:15:00,41.44,41.46,41.43,41.46,51000.0,38.419,38.4376,38.4098,38.4376,51000.0
2012-03-02 14:20:00,41.46,41.47,41.44,41.44,70000.0,38.4376,38.4468,38.419,38.419,70000.0
2012-03-02 14:25:00,41.45,41.47,41.4,41.41,146000.0,38.4283,38.4468,38.3819,38.3912,146000.0
2012-03-02 14:30:00,41.43,41.43,41.36,41.36,61000.0,38.4098,38.4098,38.3449,38.3449,61000.0
2012-03-02 14:35:00,41.37,41.39,41.37,41.39,31000.0,38.3541,38.3727,38.3541,38.3727,31000.0
2012-03-02 14:40:00,41.38,41.41,41.35,41.36,55000.0,38.3634,38.3912,38.3356,38.3449,55000.0
2012-03-02 14:45:00,41.37,41.43,41.37,41.43,85000.0,38.3541,38.4098,38.3541,38.4098,85000.0
2012-03-02 14:50:00,41.44,41.45,41.41,41.43,97000.0,38.419,38.4283,38.3912,38.4098,97000.0
2012-03-02 14:55:00,41.43,41.48,41.43,41.47,64000.0,38.4098,38.4561,38.4098,38.4468,64000.0
2012-03-02 15:00:00,41.49,41.49,41.41,41.46,79000.0,38.4654,38.4654,38.3912,38.4376,79000.0
2012-03-02 15:05:00,41.45,41.49,41.43,41.49,55000.0,38.4283,38.4654,38.4098,38.4654,55000.0
2012-03-02 15:10:00,41.49,41.49,41.43,41.45,45000.0,38.4654,38.4654,38.4098,38.4283,45000.0
2012-03-02 15:15:00,41.44,41.46,41.39,41.39,40000.0,38.419,38.4376,38.3727,38.3727,40000.0
2012-03-02 15:20:00,41.39,41.41,41.31,41.31,55000.0,38.3727,38.3912,38.2985,38.2985,55000.0
2012-03-02 15:25:00,41.32,41.41,41.31,41.39,125000.0,38.3078,38.3912,38.2985,38.3727,125000.0
2012-03-02 15:30:00,41.4,41.49,41.39,41.47,266000.0,38.3819,38.4654,38.3727,38.4468,266000.0
2012-03-02 15:35:00,41.47,41.47,41.37,41.38,128000.0,38.4468,38.4468,38.3541,38.3634,128000.0
2012-03-02 15:40:00,41.39,41.42,41.32,41.35,207000.0,38.3727,38.4005,38.3078,38.3356,207000.0
2012-03-02 15:45:00,41.32,41.43,41.31,41.4,266000.0,38.3078,38.4098,38.2985,38.3819,266000.0
2012-03-02 15:50:00,41.42,41.43,41.36,41.36,234000.0,38.4005,38.4098,38.3449,38.3449,234000.0
2012-03-02 15:55:00,41.36,41.36,41.28,41.29,675000.0,38.3449,38.3449,38.2707,38.28,675000.0
2012-03-05 09:30:00,41.45,41.6,41.32,41.36,330000.0,38.4283,38.5674,38.3078,38.3449,330000.0
2012-03-05 09:35:00,41.37,41.56,41.21,41.43,221000.0,38.3541,38.5303,38.2058,38.4098,221000.0
2012-03-05 09:40:00,41.42,41.48,41.3,41.34,116000.0,38.4005,38.4561,38.2892,38.3263,116000.0
2012-03-05 09:45:00,41.37,41.52,41.35,41.49,211000.0,38.3541,38.4932,38.3356,38.4654,211000.0
2012-03-05 09:50:00,41.49,41.65,41.4,41.63,203000.0,38.4654,38.6137,38.3819,38.5952,203000.0
2012-03-05 09:55:00,41.65,41.67,41.55,41.65,234000.0,38.6137,38.6323,38.521,38.6137,234000.0
2012-03-05 10:00:00,41.67,41.85,41.57,41.84,273000.0,38.6323,38.7991,38.5395,38.7899,273000.0
2012-03-05 10:05:00,41.86,41.9,41.82,41.88,249000.0,38.8084,38.8455,38.7713,38.8269,249000.0
2012-03-05 10:10:00,41.88,41.93,41.83,41.85,408000.0,38.8269,38.8733,38.7806,38.7991,408000.0
2012-03-05 10:15:00,41.85,41.93,41.73,41.8,173000.0,38.7991,38.8733,38.6879,38.7528,173000.0
2012-03-05 10:20:00,41.75,41.79,41.64,41.65,184000.0,38.7064,38.7435,38.6044,38.6137,184000.0
2012-03-05 10:25:00,41.65,41.73,41.6,41.73,56000.0,38.6137,38.6879,38.5674,38.6879,56000.0
2012-03-05 10:30:00,41.7,41.82,41.65,41.7,223000.0,38.6601,38.7713,38.6137,38.6601,223000.0
2012-03-05 10:35:00,41.71,41.82,41.71,41.75,223000.0,38.6693,38.7713,38.6693,38.7064,223000.0
2012-03-05 10:40:00,41.71,41.74,41.6,41.6,100000.0,38.6693,38.6972,38.5674,38.5674,100000.0
2012-03-05 10:45:00,41.61,41.64,41.53,41.6,144000.0,38.5766,38.6044,38.5025,38.5674,144000.0
2012-03-05 10:50:00,41.6,41.7,41.6,41.65,156000.0,38.5674,38.6601,38.5674,38.6137,156000.0
2012-03-05 10:55:00,41.66,41.73,41.63,41.65,171000.0,38.623,38.6879,38.5952,38.6137,171000.0
2012-03-05 11:00:00,41.64,41.69,41.62,41.64,71000.0,38.6044,38.6508,38.5859,38.6044,71000.0
2012-03-05 11:05:00,41.66,41.82,41.66,41.79,293000.0,38.623,38.7713,38.623,38.7435,293000.0
2012-03-05 11:10:00,41.77,41.79,41.7,41.74,92000.0,38.725,38.7435,38.6601,38.6972,92000.0
2012-03-05 11:15:00,41.71,41.71,41.54,41.6,71000.0,38.6693,38.6693,38.5117,38.5674,71000.0
2012-03-05 11:20:00,41.6,41.6,41.56,41.57,57000.0,38.5674,38.5674,38.5303,38.5395,57000.0
2012-03-05 11:25:00,41.6,41.67,41.55,41.67,78000.0,38.5674,38.6323,38.521,38.6323,78000.0
2012-03-05 11:30:00,41.66,41.71,41.66,41.68,185000.0,38.623,38.6693,38.623,38.6415,185000.0
2012-03-05 11:35:00,41.66,41.75,41.66,41.68,133000.0,38.623,38.7064,38.623,38.6415,133000.0
2012-03-05 11:40:00,41.66,41.74,41.66,41.74,60000.0,38.623,38.6972,38.623,38.6972,60000.0
2012-03-05 11:45:00,41.74,41.74,41.67,41.67,60000.0,38.6972,38.6972,38.6323,38.6323,60000.0
2012-03-05 11:50:00,41.68,41.7,41.67,41.69,37000.0,38.6415,38.6601,38.6323,38.6508,37000.0
2012-03-05 11:55:00,41.67,41.72,41.64,41.65,36000.0,38.6323,38.6786,38.6044,38.6137,36000.0
2012-03-05 12:00:00,41.67,41.72,41.67,41.68,60000.0,38.6323,38.6786,38.6323,38.6415,60000.0
2012-03-05 12:05:00,41.68,41.68,41.6,41.63,72000.0,38.6415,38.6415,38.5674,38.5952,72000.0
2012-03-05 12:10:00,41.65,41.7,41.65,41.69,28000.0,38.6137,38.6601,38.6137,38.6508,28000.0
2012-03-05 12:15:00,41.69,41.7,41.65,41.68,92000.0,38.6508,38.6601,38.6137,38.6415,92000.0
2012-03-05 12:20:00,41.68,41.7,41.66,41.69,89000.0,38.6415,38.6601,38.623,38.6508,89000.0
2012-03-05 12:25:00,41.69,41.71,41.68,41.69,109000.0,38.6508,38.6693,38.6415,38.6508,109000.0
2012-03-05 12:30:00,41.69,41.69,41.6,41.68,58000.0,38.6508,38.6508,38.5674,38.6415,58000.0
2012-03-05 12:35:00,41.67,41.69,41.65,41.66,24000.0,38.6323,38.6508,38.6137,38.623,24000.0
2012-03-05 12:40:00,41.69,41.7,41.67,41.68,25000.0,38.6508,38.6601,38.6323,38.6415,25000.0
2012-03-05 12:45:00,41.67,41.72,41.67,41.7,36000.0,38.6323,38.6786,38.6323,38.6601,36000.0
2012-03-05 12:50:00,41.69,41.69,41.64,41.64,25000.0,38.6508,38.6508,38.6044,38.6044,25000.0
2012-03-05 12:55:00,41.66,41.7,41.64,41.66,89000.0,38.623,38.6601,38.6044,38.623,89000.0
2012-03-05 13:00:00,41.68,41.69,41.64,41.67,24000.0,38.6415,38.6508,38.6044,38.6323,24000.0
2012-03-05 13:05:00,41.68,41.69,41.66,41.69,17000.0,38.6415,38.6508,38.623,38.6508,17000.0
2012-03-05 13:10:00,41.69,41.69,41.67,41.69,25000.0,38.6508,38.6508,38.6323,38.6508,25000.0
2012-03-05 13:15:00,41.7,41.7,41.67,41.68,58000.0,38.6601,38.6601,38.6323,38.6415,58000.0
2012-03-05 13:20:00,41.67,41.68,41.65,41.67,18000.0,38.6323,38.6415,38.6137,38.6323,18000.0
2012-03-05 13:25:00,41.66,41.69,41.65,41.68,15000.0,38.623,38.6508,38.6137,38.6415,15000.0
2012-03-05 13:30:00,41.68,41.69,41.67,41.68,13000.0,38.6415,38.6508,38.6323,38.6415,13000.0
2012-03-05 13:35:00,41.68,41.69,41.63,41.68,56000.0,38.6415,38.6508,38.5952,38.6415,56000.0
2012-03-05 13:40:00,41.68,41.7,41.68,41.69,51000.0,38.6415,38.6601,38.6415,38.6508,51000.0
2012-03-05 13:45:00,41.69,41.7,41.69,41.69,41000.0,38.6508,38.6601,38.6508,38.6508,41000.0
2012-03-05 13:50:00,41.69,41.7,41.65,41.67,36000.0,38.6508,38.6601,38.6137,38.6323,36000.0
2012-03-05 13:55:00,41.67,41.69,41.65,41.66,32000.0,38.6323,38.6508,38.6137,38.623,32000.0
2012-03-05 14:00:00,41.66,41.68,41.66,41.66,19000.0,38.623,38.6415,38.623,38.623,19000.0
2012-03-05 14:05:00,41.67,41.7,41.67,41.68,60000.0,38.6323,38.6601,38.6323,38.6415,60000.0
2012-03-05 14:10:00,41.69,41.72,41.67,41.68,96000.0,38.6508,38.6786,38.6323,38.6415,96000.0
2012-03-05 14:15:00,41.68,41.72,41.66,41.67,66000.0,38.6415,38.6786,38.623,38.6323,66000.0
2012-03-05 14:20:00,41.67,41.68,41.63,41.66,61000.0,38.6323,38.6415,38.5952,38.623,61000.0
2012-03-05 14:25:00,41.65,41.68,41.6,41.6,37000.0,38.6137,38.6415,38.5674,38.5674,37000.0
2012-03-05 14:30:00,41.6,41.67,41.58,41.65,73000.0,38.5674,38.6323,38.5488,38.6137,73000.0
2012-03-05 14:35:00,41.65,41.69,41.63,41.68,31000.0,38.6137,38.6508,38.5952,38.6415,31000.0
2012-03-05 14:40:00,41.68,41.68,41.64,41.68,80000.0,38.6415,38.6415,38.6044,38.6415,80000.0
2012-03-05 14:45:00,41.67,41.71,41.66,41.68,63000.0,38.6323,38.6693,38.623,38.6415,63000.0
2012-03-05 14:50:00,41.68,41.72,41.67,41.72,54000.0,38.6415,38.6786,38.6323,38.6786,54000.0
2012-03-05 14:55:00,41.73,41.81,41.72,41.76,112000.0,38.6879,38.7621,38.6786,38.7157,112000.0
2012-03-05 15:00:00,41.74,41.8,41.73,41.8,77000.0,38.6972,38.7528,38.6879,38.7528,77000.0
2012-03-05 15:05:00,41.77,41.79,41.72,41.75,47000.0,38.725,38.7435,38.6786,38.7064,47000.0
2012-03-05 15:10:00,41.77,41.84,41.77,41.82,72000.0,38.725,38.7899,38.725,38.7713,72000.0
2012-03-05 15:15:00,41.82,41.82,41.78,41.79,42000.0,38.7713,38.7713,38.7342,38.7435,42000.0
2012-03-05 15:20:00,41.79,41.87,41.79,41.86,75000.0,38.7435,38.8177,38.7435,38.8084,75000.0
2012-03-05 15:25:00,41.85,41.87,41.8,41.85,73000.0,38.7991,38.8177,38.7528,38.7991,73000.0
2012-03-05 15:30:00,41.84,41.84,41.74,41.76,117000.0,38.7899,38.7899,38.6972,38.7157,117000.0
2012-03-05 15:35:00,41.77,41.84,41.76,41.84,93000.0,38.725,38.7899,38.7157,38.7899,93000.0
2012-03-05 15:40:00,41.81,41.81,41.75,41.76,56000.0,38.7621,38.7621,38.7064,38.7157,56000.0
2012-03-05 15:45:00,41.77,41.85,41.71,41.75,106000.0,38.725,38.7991,38.6693,38.7064,106000.0
2012-03-05 15:50:00,41.75,41.8,41.71,41.71,97000.0,38.7064,38.7528,38.6693,38.6693,97000.0
2012-03-05 15:55:00,41.71,41.78,41.7,41.75,256000.0,38.6693,38.7342,38.6601,38.7064,256000.0
2012-03-06 09:30:00,41.1,41.1,40.7,40.91,375000.0,38.1038,38.1038,37.733,37.9277,375000.0
2012-03-06 09:35:00,40.94,40.99,40.88,40.9,157000.0,37.9555,38.0018,37.8998,37.9184,157000.0
2012-03-06 09:40:00,40.91,41.05,40.79,40.79,278000.0,37.9277,38.0575,37.8164,37.8164,278000.0
2012-03-06 09:45:00,40.78,40.86,40.7,40.75,225000.0,37.8071,37.8813,37.733,37.7793,225000.0
2012-03-06 09:50:00,40.75,40.82,40.63,40.8,223000.0,37.7793,37.8442,37.6681,37.8257,223000.0
2012-03-06 09:55:00,40.78,40.84,40.76,40.81,184000.0,37.8071,37.8628,37.7886,37.835,184000.0
2012-03-06 10:00:00,40.81,40.9,40.78,40.83,124000.0,37.835,37.9184,37.8071,37.8535,124000.0
2012-03-06 10:05:00,40.87,40.92,40.84,40.85,75000.0,37.8906,37.9369,37.8628,37.872,75000.0
2012-03-06 10:10:00,40.85,40.91,40.84,40.84,235000.0,37.872,37.9277,37.8628,37.8628,235000.0
2012-03-06 10:15:00,40.83,40.92,40.83,40.87,105000.0,37.8535,37.9369,37.8535,37.8906,105000.0
2012-03-06 10:20:00,40.83,40.83,40.73,40.81,92000.0,37.8535,37.8535,37.7608,37.835,92000.0
2012-03-06 10:25:00,40.8,40.88,40.8,40.81,87000.0,37.8257,37.8998,37.8257,37.835,87000.0
2012-03-06 10:30:00,40.81,40.91,40.81,40.89,59000.0,37.835,37.9277,37.835,37.9091,59000.0
2012-03-06 10:35:00,40.89,40.92,40.86,40.89,85000.0,37.9091,37.9369,37.8813,37.9091,85000.0
2012-03-06 10:40:00,40.89,40.91,40.86,40.88,93000.0,37.9091,37.9277,37.8813,37.8998,93000.0
2012-03-06 10:45:00,40.87,40.91,40.85,40.89,89000.0,37.8906,37.9277,37.872,37.9091,89000.0
2012-03-06 10:50:00,40.91,40.93,40.82,40.85,123000.0,37.9277,37.9462,37.8442,37.872,123000.0
2012-03-06 10:55:00,40.87,40.9,40.85,40.9,40000.0,37.8906,37.9184,37.872,37.9184,40000.0
2012-03-06 11:00:00,40.9,40.94,40.88,40.89,123000.0,37.9184,37.9555,37.8998,37.9091,123000.0
2012-03-06 11:05:00,40.89,40.93,40.86,40.87,156000.0,37.9091,37.9462,37.8813,37.8906,156000.0
2012-03-06 11:10:00,40.86,40.92,40.76,40.76,225000.0,37.8813,37.9369,37.7886,37.7886,225000.0
2012-03-06 11:15:00,40.79,40.89,40.79,40.87,70000.0,37.8164,37.9091,37.8164,37.8906,70000.0
2012-03-06 11:20:00,40.89,40.89,40.85,40.86,89000.0,37.9091,37.9091,37.872,37.8813,89000.0
2012-03-06 11:25:00,40.88,40.96,40.85,40.95,154000.0,37.8998,37.974,37.872,37.9647,154000.0
2012-03-06 11:30:00,40.94,40.97,40.9,40.9,77000.0,37.9555,37.9833,37.9184,37.9184,77000.0
2012-03-06 11:35:00,40.9,40.93,40.89,40.91,44000.0,37.9184,37.9462,37.9091,37.9277,44000.0
2012-03-06 11:40:00,40.92,40.97,40.91,40.96,57000.0,37.9369,37.9833,37.9277,37.974,57000.0
2012-03-06 11:45:00,40.97,40.98,40.86,40.88,124000.0,37.9833,37.9926,37.8813,37.8998,124000.0
2012-03-06 11:50:00,40.88,40.91,40.85,40.89,138000.0,37.8998,37.9277,37.872,37.9091,138000.0
2012-03-06 11:55:00,40.86,40.88,40.84,40.86,138000.0,37.8813,37.8998,37.8628,37.8813,138000.0
2012-03-06 12:00:00,40.86,40.9,40.85,40.9,53000.0,37.8813,37.9184,37.872,37.9184,53000.0
2012-03-06 12:05:00,40.91,40.91,40.85,40.86,38000.0,37.9277,37.9277,37.872,37.8813,38000.0
2012-03-06 12:10:00,40.86,40.9,40.86,40.88,49000.0,37.8813,37.9184,37.8813,37.8998,49000.0
2012-03-06 12:15:00,40.86,40.88,40.85,40.88,24000.0,37.8813,37.8998,37.872,37.8998,24000.0
2012-03-06 12:20:00,40.88,40.93,40.88,40.91,66000.0,37.8998,37.9462,37.8998,37.9277,66000.0
2012-03-06 12:25:00,40.9,40.95,40.9,40.92,41000.0,37.9184,37.9647,37.9184,37.9369,41000.0
2012-03-06 12:30:00,40.92,40.99,40.91,40.97,60000.0,37.9369,38.0018,37.9277,37.9833,60000.0
2012-03-06 12:35:00,40.96,41.0,40.96,41.0,19000.0,37.974,38.0111,37.974,38.0111,19000.0
2012-03-06 12:40:00,40.99,40.99,40.97,40.97,28000.0,38.0018,38.0018,37.9833,37.9833,28000.0
2012-03-06 12:45:00,40.97,41.0,40.93,40.97,51000.0,37.9833,38.0111,37.9462,37.9833,51000.0
2012-03-06 12:50:00,40.97,40.97,40.92,40.93,62000.0,37.9833,37.9833,37.9369,37.9462,62000.0
2012-03-06 12:55:00,40.95,40.95,40.92,40.93,42000.0,37.9647,37.9647,37.9369,37.9462,42000.0
2012-03-06 13:00:00,40.93,41.0,40.92,40.99,67000.0,37.9462,38.0111,37.9369,38.0018,67000.0
2012-03-06 13:05:00,40.99,41.06,40.98,41.05,70000.0,38.0018,38.0667,37.9926,38.0575,70000.0
2012-03-06 13:10:00,41.05,41.12,41.03,41.12,100000.0,38.0575,38.1224,38.0389,38.1224,100000.0
2012-03-06 13:15:00,41.1,41.21,41.1,41.17,228000.0,38.1038,38.2058,38.1038,38.1687,228000.0
2012-03-06 13:20:00,41.16,41.18,41.05,41.05,90000.0,38.1594,38.178,38.0575,38.0575,90000.0
2012-03-06 13:25:00,41.07,41.07,41.0,41.0,70000.0,38.076,38.076,38.0111,38.0111,70000.0
2012-03-06 13:30:00,41.0,41.06,41.0,41.04,50000.0,38.0111,38.0667,38.0111,38.0482,50000.0
2012-03-06 13:35:00,41.05,41.05,41.0,41.0,20000.0,38.0575,38.0575,38.0111,38.0111,20000.0
2012-03-06 13:40:00,41.02,41.02,40.97,41.0,30000.0,38.0296,38.0296,37.9833,38.0111,30000.0
2012-03-06 13:45:00,41.0,41.02,40.96,41.0,53000.0,38.0111,38.0296,37.974,38.0111,53000.0
2012-03-06 13:50:00,41.01,41.06,41.0,41.06,54000.0,38.0204,38.0667,38.0111,38.0667,54000.0
2012-03-06 13:55:00,41.06,41.06,41.02,41.03,70000.0,38.0667,38.0667,38.0296,38.0389,70000.0
2012-03-06 14:00:00,41.05,41.06,41.02,41.03,60000.0,38.0575,38.0667,38.0296,38.0389,60000.0
2012-03-06 14:05:00,41.03,41.07,41.01,41.03,53000.0,38.0389,38.076,38.0204,38.0389,53000.0
2012-03-06 14:10:00,41.03,41.06,41.02,41.03,56000.0,38.0389,38.0667,38.0296,38.0389,56000.0
2012-03-06 14:15:00,41.03,41.03,40.95,40.95,65000.0,38.0389,38.0389,37.9647,37.9647,65000.0
2012-03-06 14:20:00,40.96,40.99,40.92,40.92,150000.0,37.974,38.0018,37.9369,37.9369,150000.0
2012-03-06 14:25:00,40.93,40.94,40.87,40.87,172000.0,37.9462,37.9555,37.8906,37.8906,172000.0
2012-03-06 14:30:00,40.86,40.94,40.86,40.91,35000.0,37.8813,37.9555,37.8813,37.9277,35000.0
2012-03-06 14:35:00,40.91,40.93,40.87,40.91,59000.0,37.9277,37.9462,37.8906,37.9277,59000.0
2012-03-06 14:40:00,40.92,40.93,40.89,40.9,67000.0,37.9369,37.9462,37.9091,37.9184,67000.0
2012-03-06 14:45:00,40.9,40.92,40.88,40.91,34000.0,37.9184,37.9369,37.8998,37.9277,34000.0
2012-03-06 14:50:00,40.9,40.91,40.89,40.9,54000.0,37.9184,37.9277,37.9091,37.9184,54000.0
2012-03-06 14:55:00,40.9,40.91,40.87,40.87,71000.0,37.9184,37.9277,37.8906,37.8906,71000.0
2012-03-06 15:00:00,40.87,40.89,40.86,40.86,85000.0,37.8906,37.9091,37.8813,37.8813,85000.0
2012-03-06 15:05:00,40.87,40.87,40.8,40.84,142000.0,37.8906,37.8906,37.8257,37.8628,142000.0
2012-03-06 15:10:00,40.83,40.85,40.81,40.85,51000.0,37.8535,37.872,37.835,37.872,51000.0
2012-03-06 15:15:00,40.85,40.86,40.82,40.84,133000.0,37.872,37.8813,37.8442,37.8628,133000.0
2012-03-06 15:20:00,40.83,40.86,40.81,40.84,49000.0,37.8535,37.8813,37.835,37.8628,49000.0
2012-03-06 15:25:00,40.84,40.84,40.81,40.82,78000.0,37.8628,37.8628,37.835,37.8442,78000.0
2012-03-06 15:30:00,40.81,40.83,40.75,40.78,229000.0,37.835,37.8535,37.7793,37.8071,229000.0
2012-03-06 15:35:00,40.78,40.87,40.78,40.87,165000.0,37.8071,37.8906,37.8071,37.8906,165000.0
2012-03-06 15:40:00,40.86,40.9,40.83,40.88,209000.0,37.8813,37.9184,37.8535,37.8998,209000.0
2012-03-06 15:45:00,40.89,40.97,40.85,40.94,313000.0,37.9091,37.9833,37.872,37.9555,313000.0
2012-03-06 15:50:00,40.95,40.95,40.84,40.92,312000.0,37.9647,37.9647,37.8628,37.9369,312000.0
2012-03-06 15:55:00,40.91,40.93,40.83,40.83,276000.0,37.9277,37.9462,37.8535,37.8535,276000.0
2012-03-07 09:30:00,41.13,41.5,41.13,41.43,305000.0,38.1316,38.4746,38.1316,38.4098,305000.0
2012-03-07 09:35:00,41.4,41.49,41.4,41.41,224000.0,38.3819,38.4654,38.3819,38.3912,224000.0
2012-03-07 09:40:00,41.43,41.43,41.36,41.41,133000.0,38.4098,38.4098,38.3449,38.3912,133000.0
2012-03-07 09:45:00,41.42,41.44,41.27,41.31,265000.0,38.4005,38.419,38.2614,38.2985,265000.0
2012-03-07 09:50:00,41.33,41.4,41.3,41.4,143000.0,38.317,38.3819,38.2892,38.3819,143000.0
2012-03-07 09:55:00,41.4,41.42,41.31,41.35,180000.0,38.3819,38.4005,38.2985,38.3356,180000.0
2012-03-07 10:00:00,41.33,41.34,41.22,41.25,181000.0,38.317,38.3263,38.2151,38.2429,181000.0
2012-03-07 10:05:00,41.24,41.28,41.2,41.27,250000.0,38.2336,38.2707,38.1965,38.2614,250000.0
2012-03-07 10:10:00,41.27,41.29,41.23,41.29,91000.0,38.2614,38.28,38.2243,38.28,91000.0
2012-03-07 10:15:00,41.27,41.3,41.26,41.28,102000.0,38.2614,38.2892,38.2521,38.2707,102000.0
2012-03-07 10:20:00,41.29,41.3,41.25,41.25,94000.0,38.28,38.2892,38.2429,38.2429,94000.0
2012-03-07 10:25:00,41.25,41.26,41.21,41.26,45000.0,38.2429,38.2521,38.2058,38.2521,45000.0
2012-03-07 10:30:00,41.28,41.32,41.27,41.27,54000.0,38.2707,38.3078,38.2614,38.2614,54000.0
2012-03-07 10:35:00,41.3,41.31,41.22,41.23,64000.0,38.2892,38.2985,38.2151,38.2243,64000.0
2012-03-07 10:40:00,41.25,41.25,41.12,41.15,65000.0,38.2429,38.2429,38.1224,38.1502,65000.0
2012-03-07 10:45:00,41.16,41.24,41.14,41.18,138000.0,38.1594,38.2336,38.1409,38.178,138000.0
2012-03-07 10:50:00,41.15,41.18,41.1,41.14,54000.0,38.1502,38.178,38.1038,38.1409,54000.0
2012-03-07 10:55:00,41.12,41.16,41.1,41.1,135000.0,38.1224,38.1594,38.1038,38.1038,135000.0
2012-03-07 11:00:00,41.1,41.16,41.1,41.14,151000.0,38.1038,38.1594,38.1038,38.1409,151000.0
2012-03-07 11:05:00,41.16,41.24,41.12,41.24,167000.0,38.1594,38.2336,38.1224,38.2336,167000.0
2012-03-07 11:10:00,41.26,41.29,41.22,41.28,128000.0,38.2521,38.28,38.2151,38.2707,128000.0
2012-03-07 11:15:00,41.25,41.33,41.25,41.27,114000.0,38.2429,38.317,38.2429,38.2614,114000.0
2012-03-07 11:20:00,41.27,41.27,41.22,41.24,60000.0,38.2614,38.2614,38.2151,38.2336,60000.0
2012-03-07 11:25:00,41.24,41.31,41.24,41.28,64000.0,38.2336,38.2985,38.2336,38.2707,64000.0
2012-03-07 11:30:00,41.28,41.29,41.24,41.24,86000.0,38.2707,38.28,38.2336,38.2336,86000.0
2012-03-07 11:35:00,41.24,41.24,41.2,41.21,31000.0,38.2336,38.2336,38.1965,38.2058,31000.0
2012-03-07 11:40:00,41.21,41.23,41.16,41.18,28000.0,38.2058,38.2243,38.1594,38.178,28000.0
2012-03-07 11:45:00,41.17,41.17,41.12,41.16,37000.0,38.1687,38.1687,38.1224,38.1594,37000.0
2012-03-07 11:50:00,41.17,41.22,41.16,41.22,129000.0,38.1687,38.2151,38.1594,38.2151,129000.0
2012-03-07 11:55:00,41.24,41.27,41.22,41.26,199000.0,38.2336,38.2614,38.2151,38.2521,199000.0
2012-03-07 12:00:00,41.26,41.29,41.25,41.25,66000.0,38.2521,38.28,38.2429,38.2429,66000.0
2012-03-07 12:05:00,41.25,41.3,41.25,41.26,57000.0,38.2429,38.2892,38.2429,38.2521,57000.0
2012-03-07 12:10:00,41.26,41.29,41.26,41.26,104000.0,38.2521,38.28,38.2521,38.2521,104000.0
2012-03-07 12:15:00,41.26,41.26,41.2,41.2,43000.0,38.2521,38.2521,38.1965,38.1965,43000.0
2012-03-07 12:20:00,41.2,41.21,41.11,41.11,50000.0,38.1965,38.2058,38.1131,38.1131,50000.0
2012-03-07 12:25:00,41.1,41.11,41.07,41.09,172000.0,38.1038,38.1131,38.076,38.0945,172000.0
2012-03-07 12:30:00,41.11,41.14,41.08,41.14,137000.0,38.1131,38.1409,38.0853,38.1409,137000.0
2012-03-07 12:35:00,41.14,41.15,41.09,41.15,146000.0,38.1409,38.1502,38.0945,38.1502,146000.0
2012-03-07 12:40:00,41.14,41.21,41.14,41.19,54000.0,38.1409,38.2058,38.1409,38.1872,54000.0
2012-03-07 12:45:00,41.18,41.23,41.18,41.21,43000.0,38.178,38.2243,38.178,38.2058,43000.0
2012-03-07 12:50:00,41.2,41.2,41.1,41.15,76000.0,38.1965,38.1965,38.1038,38.1502,76000.0
2012-03-07 12:55:00,41.12,41.2,41.12,41.18,107000.0,38.1224,38.1965,38.1224,38.178,107000.0
2012-03-07 13:00:00,41.17,41.19,41.14,41.16,100000.0,38.1687,38.1872,38.1409,38.1594,100000.0
2012-03-07 13:05:00,41.17,41.19,41.16,41.16,18000.0,38.1687,38.1872,38.1594,38.1594,18000.0
2012-03-07 13:10:00,41.17,41.17,41.14,41.15,25000.0,38.1687,38.1687,38.1409,38.1502,25000.0
2012-03-07 13:15:00,41.17,41.17,41.15,41.17,25000.0,38.1687,38.1687,38.1502,38.1687,25000.0
2012-03-07 13:20:00,41.17,41.17,41.14,41.17,26000.0,38.1687,38.1687,38.1409,38.1687,26000.0
2012-03-07 13:25:00,41.16,41.17,41.14,41.15,34000.0,38.1594,38.1687,38.1409,38.1502,34000.0
2012-03-07 13:30:00,41.14,41.17,41.12,41.13,107000.0,38.1409,38.1687,38.1224,38.1316,107000.0
2012-03-07 13:35:00,41.14,41.2,41.14,41.17,73000.0,38.1409,38.1965,38.1409,38.1687,73000.0
2012-03-07 13:40:00,41.17,41.2,41.15,41.16,67000.0,38.1687,38.1965,38.1502,38.1594,67000.0
2012-03-07 13:45:00,41.17,41.17,41.12,41.12,35000.0,38.1687,38.1687,38.1224,38.1224,35000.0
2012-03-07 13:50:00,41.12,41.23,41.12,41.21,60000.0,38.1224,38.2243,38.1224,38.2058,60000.0
2012-03-07 13:55:00,41.23,41.28,41.2,41.26,140000.0,38.2243,38.2707,38.1965,38.2521,140000.0
2012-03-07 14:00:00,41.27,41.31,41.26,41.29,48000.0,38.2614,38.2985,38.2521,38.28,48000.0
2012-03-07 14:05:00,41.3,41.3,41.24,41.24,12000.0,38.2892,38.2892,38.2336,38.2336,12000.0
2012-03-07 14:10:00,41.27,41.3,41.24,41.29,38000.0,38.2614,38.2892,38.2336,38.28,38000.0
2012-03-07 14:15:00,41.29,41.32,41.28,41.3,50000.0,38.28,38.3078,38.2707,38.2892,50000.0
2012-03-07 14:20:00,41.27,41.28,41.24,41.24,53000.0,38.2614,38.2707,38.2336,38.2336,53000.0
2012-03-07 14:25:00,41.24,41.27,41.2,41.27,52000.0,38.2336,38.2614,38.1965,38.2614,52000.0
2012-03-07 14:30:00,41.26,41.29,41.24,41.26,85000.0,38.2521,38.28,38.2336,38.2521,85000.0
2012-03-07 14:35:00,41.23,41.24,41.21,41.24,68000.0,38.2243,38.2336,38.2058,38.2336,68000.0
2012-03-07 14:40:00,41.22,41.23,41.17,41.23,105000.0,38.2151,38.2243,38.1687,38.2243,105000.0
2012-03-07 14:45:00,41.23,41.27,41.23,41.23,76000.0,38.2243,38.2614,38.2243,38.2243,76000.0
2012-03-07 14:50:00,41.23,41.27,41.23,41.27,81000.0,38.2243,38.2614,38.2243,38.2614,81000.0
2012-03-07 14:55:00,41.26,41.26,41.21,41.21,90000.0,38.2521,38.2521,38.2058,38.2058,90000.0
2012-03-07 15:00:00,41.21,41.23,41.19,41.21,116000.0,38.2058,38.2243,38.1872,38.2058,116000.0
2012-03-07 15:05:00,41.2,41.2,41.12,41.12,142000.0,38.1965,38.1965,38.1224,38.1224,142000.0
2012-03-07 15:10:00,41.11,41.13,41.1,41.11,63000.0,38.1131,38.1316,38.1038,38.1131,63000.0
2012-03-07 15:15:00,41.11,41.15,41.08,41.15,92000.0,38.1131,38.1502,38.0853,38.1502,92000.0
2012-03-07 15:20:00,41.17,41.17,41.14,41.15,54000.0,38.1687,38.1687,38.1409,38.1502,54000.0
2012-03-07 15:25:00,41.15,41.16,41.12,41.16,79000.0,38.1502,38.1594,38.1224,38.1594,79000.0
2012-03-07 15:30:00,41.18,41.24,41.17,41.24,104000.0,38.178,38.2336,38.1687,38.2336,104000.0
2012-03-07 15:35:00,41.22,41.29,41.21,41.26,128000.0,38.2151,38.28,38.2058,38.2521,128000.0
2012-03-07 15:40:00,41.26,41.31,41.25,41.29,173000.0,38.2521,38.2985,38.2429,38.28,173000.0
2012-03-07 15:45:00,41.27,41.33,41.25,41.32,161000.0,38.2614,38.317,38.2429,38.3078,161000.0
2012-03-07 15:50:00,41.3,41.32,41.23,41.23,127000.0,38.2892,38.3078,38.2243,38.2243,127000.0
2012-03-07 15:55:00,41.23,41.25,41.17,41.23,228000.0,38.2243,38.2429,38.1687,38.2243,228000.0
2012-03-08 09:30:00,41.45,41.49,41.4,41.41,138000.0,38.4283,38.4654,38.3819,38.3912,138000.0
2012-03-08 09:35:00,41.42,41.44,41.36,41.42,51000.0,38.4005,38.419,38.3449,38.4005,51000.0
2012-03-08 09:40:00,41.42,41.48,41.4,41.45,164000.0,38.4005,38.4561,38.3819,38.4283,164000.0
2012-03-08 09:45:00,41.45,41.62,41.41,41.54,167000.0,38.4283,38.5859,38.3912,38.5117,167000.0
2012-03-08 09:50:00,41.56,41.69,41.54,41.64,112000.0,38.5303,38.6508,38.5117,38.6044,112000.0
2012-03-08 09:55:00,41.66,41.69,41.63,41.67,124000.0,38.623,38.6508,38.5952,38.6323,124000.0
2012-03-08 10:00:00,41.67,41.69,41.59,41.59,183000.0,38.6323,38.6508,38.5581,38.5581,183000.0
2012-03-08 10:05:00,41.6,41.63,41.54,41.58,209000.0,38.5674,38.5952,38.5117,38.5488,209000.0
2012-03-08 10:10:00,41.57,41.58,41.46,41.57,189000.0,38.5395,38.5488,38.4376,38.5395,189000.0
2012-03-08 10:15:00,41.54,41.57,41.5,41.57,174000.0,38.5117,38.5395,38.4746,38.5395,174000.0
2012-03-08 10:20:00,41.57,41.57,41.52,41.54,45000.0,38.5395,38.5395,38.4932,38.5117,45000.0
2012-03-08 10:25:00,41.53,41.54,41.51,41.54,73000.0,38.5025,38.5117,38.4839,38.5117,73000.0
2012-03-08 10:30:00,41.54,41.57,41.51,41.51,135000.0,38.5117,38.5395,38.4839,38.4839,135000.0
2012-03-08 10:35:00,41.51,41.53,41.49,41.53,68000.0,38.4839,38.5025,38.4654,38.5025,68000.0
2012-03-08 10:40:00,41.51,41.51,41.48,41.48,147000.0,38.4839,38.4839,38.4561,38.4561,147000.0
2012-03-08 10:45:00,41.5,41.56,41.49,41.55,65000.0,38.4746,38.5303,38.4654,38.521,65000.0
2012-03-08 10:50:00,41.55,41.57,41.52,41.55,125000.0,38.521,38.5395,38.4932,38.521,125000.0
2012-03-08 10:55:00,41.54,41.54,41.5,41.53,30000.0,38.5117,38.5117,38.4746,38.5025,30000.0
2012-03-08 11:00:00,41.55,41.57,41.53,41.53,84000.0,38.521,38.5395,38.5025,38.5025,84000.0
2012-03-08 11:05:00,41.53,41.56,41.53,41.53,110000.0,38.5025,38.5303,38.5025,38.5025,110000.0
2012-03-08 11:10:00,41.51,41.57,41.5,41.53,72000.0,38.4839,38.5395,38.4746,38.5025,72000.0
2012-03-08 11:15:00,41.51,41.53,41.5,41.5,19000.0,38.4839,38.5025,38.4746,38.4746,19000.0
2012-03-08 11:20:00,41.51,41.51,41.42,41.42,61000.0,38.4839,38.4839,38.4005,38.4005,61000.0
2012-03-08 11:25:00,41.44,41.48,41.42,41.45,61000.0,38.419,38.4561,38.4005,38.4283,61000.0
2012-03-08 11:30:00,41.48,41.57,41.47,41.51,90000.0,38.4561,38.5395,38.4468,38.4839,90000.0
2012-03-08 11:35:00,41.52,41.53,41.47,41.49,35000.0,38.4932,38.5025,38.4468,38.4654,35000.0
2012-03-08 11:40:00,41.49,41.49,41.46,41.49,41000.0,38.4654,38.4654,38.4376,38.4654,41000.0
2012-03-08 11:45:00,41.49,41.55,41.49,41.53,7000.0,38.4654,38.521,38.4654,38.5025,7000.0
2012-03-08 11:50:00,41.55,41.57,41.55,41.55,55000.0,38.521,38.5395,38.521,38.521,55000.0
2012-03-08 11:55:00,41.56,41.57,41.55,41.55,63000.0,38.5303,38.5395,38.521,38.521,63000.0
2012-03-08 12:00:00,41.56,41.62,41.56,41.6,70000.0,38.5303,38.5859,38.5303,38.5674,70000.0
2012-03-08 12:05:00,41.6,41.63,41.58,41.63,72000.0,38.5674,38.5952,38.5488,38.5952,72000.0
2012-03-08 12:10:00,41.62,41.62,41.54,41.56,44000.0,38.5859,38.5859,38.5117,38.5303,44000.0
2012-03-08 12:15:00,41.56,41.56,41.49,41.54,41000.0,38.5303,38.5303,38.4654,38.5117,41000.0
2012-03-08 12:20:00,41.54,41.54,41.5,41.5,14000.0,38.5117,38.5117,38.4746,38.4746,14000.0
2012-03-08 12:25:00,41.51,41.55,41.51,41.54,49000.0,38.4839,38.521,38.4839,38.5117,49000.0
2012-03-08 12:30:00,41.56,41.58,41.51,41.53,131000.0,38.5303,38.5488,38.4839,38.5025,131000.0
2012-03-08 12:35:00,41.55,41.55,41.52,41.54,91000.0,38.521,38.521,38.4932,38.5117,91000.0
2012-03-08 12:40:00,41.55,41.57,41.54,41.54,37000.0,38.521,38.5395,38.5117,38.5117,37000.0
2012-03-08 12:45:00,41.54,41.59,41.53,41.59,56000.0,38.5117,38.5581,38.5025,38.5581,56000.0
2012-03-08 12:50:00,41.59,41.6,41.59,41.59,24000.0,38.5581,38.5674,38.5581,38.5581,24000.0
2012-03-08 12:55:00,41.6,41.6,41.58,41.58,27000.0,38.5674,38.5674,38.5488,38.5488,27000.0
2012-03-08 13:00:00,41.59,41.6,41.58,41.6,84000.0,38.5581,38.5674,38.5488,38.5674,84000.0
2012-03-08 13:05:00,41.6,41.62,41.59,41.6,31000.0,38.5674,38.5859,38.5581,38.5674,31000.0
2012-03-08 13:10:00,41.62,41.62,41.59,41.6,36000.0,38.5859,38.5859,38.5581,38.5674,36000.0
2012-03-08 13:15:00,41.61,41.63,41.61,41.61,29000.0,38.5766,38.5952,38.5766,38.5766,29000.0
2012-03-08 13:20:00,41.61,41.63,41.59,41.62,85000.0,38.5766,38.5952,38.5581,38.5859,85000.0
2012-03-08 13:25:00,41.62,41.66,41.62,41.65,80000.0,38.5859,38.623,38.5859,38.6137,80000.0
2012-03-08 13:30:00,41.66,41.68,41.65,41.67,53000.0,38.623,38.6415,38.6137,38.6323,53000.0
2012-03-08 13:35:00,41.65,41.69,41.65,41.67,28000.0,38.6137,38.6508,38.6137,38.6323,28000.0
2012-03-08 13:40:00,41.68,41.76,41.67,41.73,162000.0,38.6415,38.7157,38.6323,38.6879,162000.0
2012-03-08 13:45:00,41.73,41.75,41.7,41.74,70000.0,38.6879,38.7064,38.6601,38.6972,70000.0
2012-03-08 13:50:00,41.73,41.75,41.67,41.67,64000.0,38.6879,38.7064,38.6323,38.6323,64000.0
2012-03-08 13:55:00,41.69,41.69,41.66,41.69,50000.0,38.6508,38.6508,38.623,38.6508,50000.0
2012-03-08 14:00:00,41.69,41.7,41.64,41.64,42000.0,38.6508,38.6601,38.6044,38.6044,42000.0
2012-03-08 14:05:00,41.64,41.66,41.64,41.64,23000.0,38.6044,38.623,38.6044,38.6044,23000.0
2012-03-08 14:10:00,41.64,41.66,41.62,41.65,78000.0,38.6044,38.623,38.5859,38.6137,78000.0
2012-03-08 14:15:00,41.65,41.66,41.63,41.65,69000.0,38.6137,38.623,38.5952,38.6137,69000.0
2012-03-08 14:20:00,41.64,41.68,41.62,41.66,56000.0,38.6044,38.6415,38.5859,38.623,56000.0
2012-03-08 14:25:00,41.68,41.7,41.66,41.68,39000.0,38.6415,38.6601,38.623,38.6415,39000.0
2012-03-08 14:30:00,41.68,41.7,41.67,41.67,28000.0,38.6415,38.6601,38.6323,38.6323,28000.0
2012-03-08 14:35:00,41.68,41.69,41.66,41.66,43000.0,38.6415,38.6508,38.623,38.623,43000.0
2012-03-08 14:40:00,41.66,41.67,41.65,41.66,58000.0,38.623,38.6323,38.6137,38.623,58000.0
2012-03-08 14:45:00,41.66,41.69,41.65,41.69,19000.0,38.623,38.6508,38.6137,38.6508,19000.0
2012-03-08 14:50:00,41.71,41.77,41.71,41.74,53000.0,38.6693,38.725,38.6693,38.6972,53000.0
2012-03-08 14:55:00,41.74,41.85,41.74,41.82,135000.0,38.6972,38.7991,38.6972,38.7713,135000.0
2012-03-08 15:00:00,41.82,41.83,41.8,41.81,50000.0,38.7713,38.7806,38.7528,38.7621,50000.0
2012-03-08 15:05:00,41.79,41.82,41.77,41.77,55000.0,38.7435,38.7713,38.725,38.725,55000.0
2012-03-08 15:10:00,41.78,41.85,41.77,41.84,81000.0,38.7342,38.7991,38.725,38.7899,81000.0
2012-03-08 15:15:00,41.84,41.87,41.82,41.86,86000.0,38.7899,38.8177,38.7713,38.8084,86000.0
2012-03-08 15:20:00,41.86,41.87,41.82,41.84,110000.0,38.8084,38.8177,38.7713,38.7899,110000.0
2012-03-08 15:25:00,41.84,41.89,41.83,41.87,152000.0,38.7899,38.8362,38.7806,38.8177,152000.0
2012-03-08 15:30:00,41.88,41.89,41.83,41.85,89000.0,38.8269,38.8362,38.7806,38.7991,89000.0
2012-03-08 15:35:00,41.85,41.85,41.75,41.78,135000.0,38.7991,38.7991,38.7064,38.7342,135000.0
2012-03-08 15:40:00,41.78,41.82,41.77,41.77,151000.0,38.7342,38.7713,38.725,38.725,151000.0
2012-03-08 15:45:00,41.77,41.8,41.74,41.76,243000.0,38.725,38.7528,38.6972,38.7157,243000.0
2012-03-08 15:50:00,41.75,41.8,41.74,41.78,217000.0,38.7064,38.7528,38.6972,38.7342,217000.0
2012-03-08 15:55:00,41.77,41.78,41.71,41.76,361000.0,38.725,38.7342,38.6693,38.7157,361000.0
2012-03-09 09:30:00,41.82,41.87,41.7,41.71,170000.0,38.7713,38.8177,38.6601,38.6693,170000.0
2012-03-09 09:35:00,41.73,41.75,41.61,41.61,139000.0,38.6879,38.7064,38.5766,38.5766,139000.0
2012-03-09 09:40:00,41.6,41.72,41.59,41.65,51000.0,38.5674,38.6786,38.5581,38.6137,51000.0
2012-03-09 09:45:00,41.68,41.72,41.66,41.7,40000.0,38.6415,38.6786,38.623,38.6601,40000.0
2012-03-09 09:50:00,41.68,41.69,41.6,41.6,55000.0,38.6415,38.6508,38.5674,38.5674,55000.0
2012-03-09 09:55:00,41.6,41.61,41.55,41.58,82000.0,38.5674,38.5766,38.521,38.5488,82000.0
2012-03-09 10:00:00,41.55,41.67,41.55,41.58,148000.0,38.521,38.6323,38.521,38.5488,148000.0
2012-03-09 10:05:00,41.58,41.63,41.57,41.61,90000.0,38.5488,38.5952,38.5395,38.5766,90000.0
2012-03-09 10:10:00,41.6,41.61,41.57,41.57,95000.0,38.5674,38.5766,38.5395,38.5395,95000.0
2012-03-09 10:15:00,41.56,41.63,41.56,41.62,36000.0,38.5303,38.5952,38.5303,38.5859,36000.0
2012-03-09 10:20:00,41.66,41.69,41.61,41.68,155000.0,38.623,38.6508,38.5766,38.6415,155000.0
2012-03-09 10:25:00,41.65,41.7,41.64,41.67,29000.0,38.6137,38.6601,38.6044,38.6323,29000.0
2012-03-09 10:30:00,41.67,41.73,41.66,41.69,48000.0,38.6323,38.6879,38.623,38.6508,48000.0
2012-03-09 10:35:00,41.7,41.72,41.66,41.7,184000.0,38.6601,38.6786,38.623,38.6601,184000.0
2012-03-09 10:40:00,41.72,41.73,41.66,41.69,91000.0,38.6786,38.6879,38.623,38.6508,91000.0
2012-03-09 10:45:00,41.65,41.74,41.65,41.72,42000.0,38.6137,38.6972,38.6137,38.6786,42000.0
2012-03-09 10:50:00,41.71,41.75,41.71,41.74,28000.0,38.6693,38.7064,38.6693,38.6972,28000.0
2012-03-09 10:55:00,41.73,41.74,41.71,41.73,56000.0,38.6879,38.6972,38.6693,38.6879,56000.0
2012-03-09 11:00:00,41.73,41.78,41.7,41.77,93000.0,38.6879,38.7342,38.6601,38.725,93000.0
2012-03-09 11:05:00,41.74,41.77,41.73,41.74,27000.0,38.6972,38.725,38.6879,38.6972,27000.0
2012-03-09 11:10:00,41.75,41.86,41.74,41.86,102000.0,38.7064,38.8084,38.6972,38.8084,102000.0
2012-03-09 11:15:00,41.85,41.85,41.8,41.84,61000.0,38.7991,38.7991,38.7528,38.7899,61000.0
2012-03-09 11:20:00,41.82,41.85,41.8,41.84,187000.0,38.7713,38.7991,38.7528,38.7899,187000.0
2012-03-09 11:25:00,41.83,41.86,41.81,41.83,76000.0,38.7806,38.8084,38.7621,38.7806,76000.0
2012-03-09 11:30:00,41.83,41.87,41.82,41.87,50000.0,38.7806,38.8177,38.7713,38.8177,50000.0
2012-03-09 11:35:00,41.87,41.98,41.85,41.97,96000.0,38.8177,38.9197,38.7991,38.9104,96000.0
2012-03-09 11:40:00,41.98,41.98,41.92,41.95,80000.0,38.9197,38.9197,38.864,38.8918,80000.0
2012-03-09 11:45:00,41.95,41.97,41.93,41.97,39000.0,38.8918,38.9104,38.8733,38.9104,39000.0
2012-03-09 11:50:00,41.97,41.97,41.9,41.91,48000.0,38.9104,38.9104,38.8455,38.8548,48000.0
2012-03-09 11:55:00,41.91,41.93,41.88,41.88,82000.0,38.8548,38.8733,38.8269,38.8269,82000.0
2012-03-09 12:00:00,41.88,41.88,41.86,41.87,63000.0,38.8269,38.8269,38.8084,38.8177,63000.0
2012-03-09 12:05:00,41.85,41.89,41.84,41.89,19000.0,38.7991,38.8362,38.7899,38.8362,19000.0
2012-03-09 12:10:00,41.87,41.88,41.86,41.88,27000.0,38.8177,38.8269,38.8084,38.8269,27000.0
2012-03-09 12:15:00,41.89,41.96,41.87,41.94,138000.0,38.8362,38.9011,38.8177,38.8826,138000.0
2012-03-09 12:20:00,41.94,41.95,41.94,41.95,22000.0,38.8826,38.8918,38.8826,38.8918,22000.0
2012-03-09 12:25:00,41.95,41.97,41.95,41.96,19000.0,38.8918,38.9104,38.8918,38.9011,19000.0
2012-03-09 12:30:00,41.96,42.0,41.96,41.99,125000.0,38.9011,38.9382,38.9011,38.9289,125000.0
2012-03-09 12:35:00,41.98,42.03,41.95,41.98,102000.0,38.9197,38.966,38.8918,38.9197,102000.0
2012-03-09 12:40:00,41.96,41.97,41.96,41.97,12000.0,38.9011,38.9104,38.9011,38.9104,12000.0
2012-03-09 12:45:00,41.97,41.98,41.95,41.98,29000.0,38.9104,38.9197,38.8918,38.9197,29000.0
2012-03-09 12:50:00,41.98,41.98,41.95,41.97,17000.0,38.9197,38.9197,38.8918,38.9104,17000.0
2012-03-09 12:55:00,41.98,41.99,41.95,41.96,32000.0,38.9197,38.9289,38.8918,38.9011,32000.0
2012-03-09 13:00:00,41.95,41.97,41.95,41.97,16000.0,38.8918,38.9104,38.8918,38.9104,16000.0
2012-03-09 13:05:00,41.96,42.0,41.96,41.97,29000.0,38.9011,38.9382,38.9011,38.9104,29000.0
2012-03-09 13:10:00,41.97,41.97,41.91,41.95,52000.0,38.9104,38.9104,38.8548,38.8918,52000.0
2012-03-09 13:15:00,41.95,41.95,41.91,41.92,19000.0,38.8918,38.8918,38.8548,38.864,19000.0
2012-03-09 13:20:00,41.92,41.98,41.92,41.93,71000.0,38.864,38.9197,38.864,38.8733,71000.0
2012-03-09 13:25:00,41.93,41.93,41.89,41.89,32000.0,38.8733,38.8733,38.8362,38.8362,32000.0
2012-03-09 13:30:00,41.89,41.92,41.88,41.92,60000.0,38.8362,38.864,38.8269,38.864,60000.0
2012-03-09 13:35:00,41.92,41.96,41.92,41.95,23000.0,38.864,38.9011,38.864,38.8918,23000.0
2012-03-09 13:40:00,41.97,41.97,41.94,41.96,52000.0,38.9104,38.9104,38.8826,38.9011,52000.0
2012-03-09 13:45:00,41.96,42.0,41.95,41.98,69000.0,38.9011,38.9382,38.8918,38.9197,69000.0
2012-03-09 13:50:00,41.98,42.0,41.98,42.0,85000.0,38.9197,38.9382,38.9197,38.9382,85000.0
2012-03-09 13:55:00,42.0,42.0,41.96,41.98,119000.0,38.9382,38.9382,38.9011,38.9197,119000.0
2012-03-09 14:00:00,41.99,42.0,41.97,41.98,66000.0,38.9289,38.9382,38.9104,38.9197,66000.0
2012-03-09 14:05:00,41.98,42.01,41.97,42.01,106000.0,38.9197,38.9475,38.9104,38.9475,106000.0
2012-03-09 14:10:00,42.0,42.01,41.98,42.0,75000.0,38.9382,38.9475,38.9197,38.9382,75000.0
2012-03-09 14:15:00,42.0,42.0,41.96,41.99,171000.0,38.9382,38.9382,38.9011,38.9289,171000.0
2012-03-09 14:20:00,42.0,42.01,41.99,42.0,102000.0,38.9382,38.9475,38.9289,38.9382,102000.0
2012-03-09 14:25:00,42.01,42.05,42.01,42.05,85000.0,38.9475,38.9846,38.9475,38.9846,85000.0
2012-03-09 14:30:00,42.05,42.06,41.97,42.06,171000.0,38.9846,38.9938,38.9104,38.9938,171000.0
2012-03-09 14:35:00,42.06,42.09,42.04,42.08,176000.0,38.9938,39.0216,38.9753,39.0124,176000.0
2012-03-09 14:40:00,42.08,42.11,42.01,42.03,142000.0,39.0124,39.0402,38.9475,38.966,142000.0
2012-03-09 14:45:00,42.03,42.05,41.96,41.96,108000.0,38.966,38.9846,38.9011,38.9011,108000.0
2012-03-09 14:50:00,41.96,41.96,41.9,41.95,73000.0,38.9011,38.9011,38.8455,38.8918,73000.0
2012-03-09 14:55:00,41.96,42.02,41.93,42.01,53000.0,38.9011,38.9567,38.8733,38.9475,53000.0
2012-03-09 15:00:00,42.0,42.01,41.98,41.99,60000.0,38.9382,38.9475,38.9197,38.9289,60000.0
2012-03-09 15:05:00,42.0,42.0,41.97,41.97,73000.0,38.9382,38.9382,38.9104,38.9104,73000.0
2012-03-09 15:10:00,41.99,41.99,41.94,41.97,75000.0,38.9289,38.9289,38.8826,38.9104,75000.0
2012-03-09 15:15:00,41.95,41.96,41.93,41.93,70000.0,38.8918,38.9011,38.8733,38.8733,70000.0
2012-03-09 15:20:00,41.94,41.97,41.94,41.94,104000.0,38.8826,38.9104,38.8826,38.8826,104000.0
2012-03-09 15:25:00,41.94,41.98,41.92,41.98,68000.0,38.8826,38.9197,38.864,38.9197,68000.0
2012-03-09 15:30:00,41.97,41.98,41.95,41.95,116000.0,38.9104,38.9197,38.8918,38.8918,116000.0
2012-03-09 15:35:00,41.96,41.98,41.96,41.98,147000.0,38.9011,38.9197,38.9011,38.9197,147000.0
2012-03-09 15:40:00,41.96,41.97,41.91,41.94,101000.0,38.9011,38.9104,38.8548,38.8826,101000.0
2012-03-09 15:45:00,41.93,41.95,41.85,41.85,162000.0,38.8733,38.8918,38.7991,38.7991,162000.0
2012-03-09 15:50:00,41.85,41.91,41.76,41.77,266000.0,38.7991,38.8548,38.7157,38.725,266000.0
2012-03-09 15:55:00,41.77,41.91,41.75,41.88,440000.0,38.725,38.8548,38.7064,38.8269,440000.0
2012-03-12 09:30:00,41.81,42.08,41.81,42.06,199000.0,38.7621,39.0124,38.7621,38.9938,199000.0
2012-03-12 09:35:00,42.03,42.15,41.92,42.15,91000.0,38.966,39.0773,38.864,39.0773,91000.0
2012-03-12 09:40:00,42.13,42.36,41.99,42.33,421000.0,39.0587,39.272,38.9289,39.2441,421000.0
2012-03-12 09:45:00,42.29,42.35,42.08,42.09,150000.0,39.2071,39.2627,39.0124,39.0216,150000.0
2012-03-12 09:50:00,42.08,42.1,42.01,42.08,194000.0,39.0124,39.0309,38.9475,39.0124,194000.0
2012-03-12 09:55:00,42.08,42.1,41.98,42.04,194000.0,39.0124,39.0309,38.9197,38.9753,194000.0
2012-03-12 10:00:00,42.04,42.04,41.84,41.84,134000.0,38.9753,38.9753,38.7899,38.7899,134000.0
2012-03-12 10:05:00,41.86,41.9,41.81,41.9,53000.0,38.8084,38.8455,38.7621,38.8455,53000.0
2012-03-12 10:10:00,41.9,41.9,41.84,41.89,66000.0,38.8455,38.8455,38.7899,38.8362,66000.0
2012-03-12 10:15:00,41.9,41.97,41.88,41.97,140000.0,38.8455,38.9104,38.8269,38.9104,140000.0
2012-03-12 10:20:00,41.96,42.0,41.94,41.99,113000.0,38.9011,38.9382,38.8826,38.9289,113000.0
2012-03-12 10:25:00,42.02,42.06,42.0,42.05,103000.0,38.9567,38.9938,38.9382,38.9846,103000.0
2012-03-12 10:30:00,42.03,42.12,42.01,42.1,147000.0,38.966,39.0495,38.9475,39.0309,147000.0
2012-03-12 10:35:00,42.1,42.15,42.1,42.15,50000.0,39.0309,39.0773,39.0309,39.0773,50000.0
2012-03-12 10:40:00,42.15,42.2,42.11,42.14,72000.0,39.0773,39.1236,39.0402,39.068,72000.0
2012-03-12 10:45:00,42.16,42.16,42.05,42.06,27000.0,39.0865,39.0865,38.9846,38.9938,27000.0
2012-03-12 10:50:00,42.04,42.14,42.04,42.14,26000.0,38.9753,39.068,38.9753,39.068,26000.0
2012-03-12 10:55:00,42.12,42.13,42.06,42.09,44000.0,39.0495,39.0587,38.9938,39.0216,44000.0
2012-03-12 11:00:00,42.07,42.1,42.07,42.1,15000.0,39.0031,39.0309,39.0031,39.0309,15000.0
2012-03-12 11:05:00,42.1,42.1,41.99,41.99,34000.0,39.0309,39.0309,38.9289,38.9289,34000.0
2012-03-12 11:10:00,42.01,42.06,42.01,42.05,101000.0,38.9475,38.9938,38.9475,38.9846,101000.0
2012-03-12 11:15:00,42.04,42.06,42.01,42.03,31000.0,38.9753,38.9938,38.9475,38.966,31000.0
2012-03-12 11:20:00,42.03,42.03,41.92,41.99,42000.0,38.966,38.966,38.864,38.9289,42000.0
2012-03-12 11:25:00,41.98,41.99,41.96,41.96,26000.0,38.9197,38.9289,38.9011,38.9011,26000.0
2012-03-12 11:30:00,41.96,41.99,41.95,41.96,41000.0,38.9011,38.9289,38.8918,38.9011,41000.0
2012-03-12 11:35:00,41.95,41.99,41.94,41.97,31000.0,38.8918,38.9289,38.8826,38.9104,31000.0
2012-03-12 11:40:00,41.98,41.98,41.93,41.93,23000.0,38.9197,38.9197,38.8733,38.8733,23000.0
2012-03-12 11:45:00,41.91,41.92,41.9,41.9,24000.0,38.8548,38.864,38.8455,38.8455,24000.0
2012-03-12 11:50:00,41.9,41.98,41.89,41.95,63000.0,38.8455,38.9197,38.8362,38.8918,63000.0
2012-03-12 11:55:00,41.98,42.0,41.96,41.96,30000.0,38.9197,38.9382,38.9011,38.9011,30000.0
2012-03-12 12:00:00,41.96,41.99,41.93,41.98,49000.0,38.9011,38.9289,38.8733,38.9197,49000.0
2012-03-12 12:05:00,41.98,41.98,41.95,41.97,16000.0,38.9197,38.9197,38.8918,38.9104,16000.0
2012-03-12 12:10:00,41.95,42.01,41.94,42.0,78000.0,38.8918,38.9475,38.8826,38.9382,78000.0
2012-03-12 12:15:00,41.98,41.99,41.96,41.97,18000.0,38.9197,38.9289,38.9011,38.9104,18000.0
2012-03-12 12:20:00,41.94,41.99,41.94,41.97,32000.0,38.8826,38.9289,38.8826,38.9104,32000.0
2012-03-12 12:25:00,41.98,41.98,41.93,41.94,41000.0,38.9197,38.9197,38.8733,38.8826,41000.0
2012-03-12 12:30:00,41.93,41.97,41.9,41.9,61000.0,38.8733,38.9104,38.8455,38.8455,61000.0
2012-03-12 12:35:00,41.92,41.92,41.88,41.88,36000.0,38.864,38.864,38.8269,38.8269,36000.0
2012-03-12 12:40:00,41.87,41.88,41.86,41.87,10000.0,38.8177,38.8269,38.8084,38.8177,10000.0
2012-03-12 12:45:00,41.89,41.89,41.87,41.88,29000.0,38.8362,38.8362,38.8177,38.8269,29000.0
2012-03-12 12:50:00,41.87,41.88,41.86,41.87,23000.0,38.8177,38.8269,38.8084,38.8177,23000.0
2012-03-12 12:55:00,41.86,41.88,41.85,41.86,28000.0,38.8084,38.8269,38.7991,38.8084,28000.0
2012-03-12 13:00:00,41.86,41.87,41.81,41.81,28000.0,38.8084,38.8177,38.7621,38.7621,28000.0
2012-03-12 13:05:00,41.81,41.89,41.78,41.86,97000.0,38.7621,38.8362,38.7342,38.8084,97000.0
2012-03-12 13:10:00,41.87,41.94,41.87,41.93,56000.0,38.8177,38.8826,38.8177,38.8733,56000.0
2012-03-12 13:15:00,41.93,41.95,41.91,41.93,39000.0,38.8733,38.8918,38.8548,38.8733,39000.0
2012-03-12 13:20:00,41.93,41.95,41.93,41.95,29000.0,38.8733,38.8918,38.8733,38.8918,29000.0
2012-03-12 13:25:00,41.94,41.94,41.92,41.92,14000.0,38.8826,38.8826,38.864,38.864,14000.0
2012-03-12 13:30:00,41.91,41.94,41.89,41.94,89000.0,38.8548,38.8826,38.8362,38.8826,89000.0
2012-03-12 13:35:00,41.94,41.97,41.93,41.93,25000.0,38.8826,38.9104,38.8733,38.8733,25000.0
2012-03-12 13:40:00,41.94,41.98,41.94,41.96,13000.0,38.8826,38.9197,38.8826,38.9011,13000.0
2012-03-12 13:45:00,41.96,41.96,41.92,41.95,36000.0,38.9011,38.9011,38.864,38.8918,36000.0
2012-03-12 13:50:00,41.93,41.97,41.92,41.94,87000.0,38.8733,38.9104,38.864,38.8826,87000.0
2012-03-12 13:55:00,41.93,41.96,41.88,41.88,50000.0,38.8733,38.9011,38.8269,38.8269,50000.0
2012-03-12 14:00:00,41.9,41.92,41.87,41.87,35000.0,38.8455,38.864,38.8177,38.8177,35000.0
2012-03-12 14:05:00,41.87,41.89,41.85,41.86,39000.0,38.8177,38.8362,38.7991,38.8084,39000.0
2012-03-12 14:10:00,41.87,41.96,41.85,41.95,113000.0,38.8177,38.9011,38.7991,38.8918,113000.0
2012-03-12 14:15:00,41.95,41.95,41.89,41.92,80000.0,38.8918,38.8918,38.8362,38.864,80000.0
2012-03-12 14:20:00,41.9,41.91,41.89,41.9,43000.0,38.8455,38.8548,38.8362,38.8455,43000.0
2012-03-12 14:25:00,41.9,41.9,41.82,41.85,66000.0,38.8455,38.8455,38.7713,38.7991,66000.0
2012-03-12 14:30:00,41.84,41.85,41.8,41.81,62000.0,38.7899,38.7991,38.7528,38.7621,62000.0
2012-03-12 14:35:00,41.81,41.81,41.76,41.76,75000.0,38.7621,38.7621,38.7157,38.7157,75000.0
2012-03-12 14:40:00,41.76,41.83,41.75,41.83,81000.0,38.7157,38.7806,38.7064,38.7806,81000.0
2012-03-12 14:45:00,41.83,41.89,41.81,41.86,150000.0,38.7806,38.8362,38.7621,38.8084,150000.0
2012-03-12 14:50:00,41.86,41.9,41.84,41.89,39000.0,38.8084,38.8455,38.7899,38.8362,39000.0
2012-03-12 14:55:00,41.88,41.93,41.87,41.9,48000.0,38.8269,38.8733,38.8177,38.8455,48000.0
2012-03-12 15:00:00,41.91,41.96,41.91,41.94,59000.0,38.8548,38.9011,38.8548,38.8826,59000.0
2012-03-12 15:05:00,41.94,41.96,41.92,41.93,45000.0,38.8826,38.9011,38.864,38.8733,45000.0
2012-03-12 15:10:00,41.92,41.95,41.87,41.89,28000.0,38.864,38.8918,38.8177,38.8362,28000.0
2012-03-12 15:15:00,41.9,41.93,41.87,41.93,87000.0,38.8455,38.8733,38.8177,38.8733,87000.0
2012-03-12 15:20:00,41.92,41.95,41.9,41.91,87000.0,38.864,38.8918,38.8455,38.8548,87000.0
2012-03-12 15:25:00,41.91,41.91,41.85,41.88,22000.0,38.8548,38.8548,38.7991,38.8269,22000.0
2012-03-12 15:30:00,41.91,41.96,41.89,41.96,167000.0,38.8548,38.9011,38.8362,38.9011,167000.0
2012-03-12 15:35:00,41.98,41.99,41.95,41.99,86000.0,38.9197,38.9289,38.8918,38.9289,86000.0
2012-03-12 15:40:00,41.99,41.99,41.89,41.94,170000.0,38.9289,38.9289,38.8362,38.8826,170000.0
2012-03-12 15:45:00,41.94,41.97,41.9,41.95,198000.0,38.8826,38.9104,38.8455,38.8918,198000.0
2012-03-12 15:50:00,41.94,42.01,41.93,41.98,280000.0,38.8826,38.9475,38.8733,38.9197,280000.0
2012-03-12 15:55:00,41.98,41.99,41.94,41.99,374000.0,38.9197,38.9289,38.8826,38.9289,374000.0
2012-03-13 09:30:00,42.2,42.2,42.1,42.1,117000.0,39.1236,39.1236,39.0309,39.0309,117000.0
2012-03-13 09:35:00,42.1,42.13,42.0,42.0,112000.0,39.0309,39.0587,38.9382,38.9382,112000.0
2012-03-13 09:40:00,42.01,42.04,41.92,41.95,186000.0,38.9475,38.9753,38.864,38.8918,186000.0
2012-03-13 09:45:00,41.95,41.96,41.83,41.91,151000.0,38.8918,38.9011,38.7806,38.8548,151000.0
2012-03-13 09:50:00,41.9,42.03,41.88,41.98,104000.0,38.8455,38.966,38.8269,38.9197,104000.0
2012-03-13 09:55:00,42.01,42.13,42.0,42.1,138000.0,38.9475,39.0587,38.9382,39.0309,138000.0
2012-03-13 10:00:00,42.1,42.13,42.04,42.07,55000.0,39.0309,39.0587,38.9753,39.0031,55000.0
2012-03-13 10:05:00,42.07,42.1,42.0,42.01,104000.0,39.0031,39.0309,38.9382,38.9475,104000.0
2012-03-13 10:10:00,42.03,42.03,42.0,42.0,95000.0,38.966,38.966,38.9382,38.9382,95000.0
2012-03-13 10:15:00,42.0,42.01,41.98,41.98,58000.0,38.9382,38.9475,38.9197,38.9197,58000.0
2012-03-13 10:20:00,42.0,42.02,41.99,42.01,60000.0,38.9382,38.9567,38.9289,38.9475,60000.0
2012-03-13 10:25:00,42.0,42.04,41.99,42.03,82000.0,38.9382,38.9753,38.9289,38.966,82000.0
2012-03-13 10:30:00,42.02,42.02,41.99,42.01,233000.0,38.9567,38.9567,38.9289,38.9475,233000.0
2012-03-13 10:35:00,42.03,42.09,42.03,42.06,43000.0,38.966,39.0216,38.966,38.9938,43000.0
2012-03-13 10:40:00,42.09,42.13,42.08,42.13,56000.0,39.0216,39.0587,39.0124,39.0587,56000.0
2012-03-13 10:45:00,42.12,42.12,42.09,42.09,21000.0,39.0495,39.0495,39.0216,39.0216,21000.0
2012-03-13 10:50:00,42.07,42.12,42.07,42.12,14000.0,39.0031,39.0495,39.0031,39.0495,14000.0
2012-03-13 10:55:00,42.11,42.15,42.09,42.11,69000.0,39.0402,39.0773,39.0216,39.0402,69000.0
2012-03-13 11:00:00,42.13,42.15,42.06,42.06,14000.0,39.0587,39.0773,38.9938,38.9938,14000.0
2012-03-13 11:05:00,42.05,42.1,42.04,42.1,26000.0,38.9846,39.0309,38.9753,39.0309,26000.0
2012-03-13 11:10:00,42.09,42.09,41.99,42.08,115000.0,39.0216,39.0216,38.9289,39.0124,115000.0
2012-03-13 11:15:00,42.08,42.1,42.05,42.08,49000.0,39.0124,39.0309,38.9846,39.0124,49000.0
2012-03-13 11:20:00,42.08,42.1,42.06,42.09,52000.0,39.0124,39.0309,38.9938,39.0216,52000.0
2012-03-13 11:25:00,42.08,42.09,42.05,42.06,46000.0,39.0124,39.0216,38.9846,38.9938,46000.0
2012-03-13 11:30:00,42.07,42.07,42.04,42.05,33000.0,39.0031,39.0031,38.9753,38.9846,33000.0
2012-03-13 11:35:00,42.05,42.06,42.03,42.04,40000.0,38.9846,38.9938,38.966,38.9753,40000.0
2012-03-13 11:40:00,42.05,42.09,42.04,42.06,90000.0,38.9846,39.0216,38.9753,38.9938,90000.0
2012-03-13 11:45:00,42.07,42.07,42.01,42.03,23000.0,39.0031,39.0031,38.9475,38.966,23000.0
2012-03-13 11:50:00,42.05,42.08,42.04,42.06,50000.0,38.9846,39.0124,38.9753,38.9938,50000.0
2012-03-13 11:55:00,42.04,42.11,42.02,42.06,78000.0,38.9753,39.0402,38.9567,38.9938,78000.0
2012-03-13 12:00:00,42.07,42.08,42.05,42.06,20000.0,39.0031,39.0124,38.9846,38.9938,20000.0
2012-03-13 12:05:00,42.07,42.07,42.0,42.01,76000.0,39.0031,39.0031,38.9382,38.9475,76000.0
2012-03-13 12:10:00,42.01,42.03,42.01,42.01,79000.0,38.9475,38.966,38.9475,38.9475,79000.0
2012-03-13 12:15:00,42.01,42.01,41.93,41.93,56000.0,38.9475,38.9475,38.8733,38.8733,56000.0
2012-03-13 12:20:00,41.93,41.96,41.93,41.95,59000.0,38.8733,38.9011,38.8733,38.8918,59000.0
2012-03-13 12:25:00,41.95,41.97,41.94,41.97,25000.0,38.8918,38.9104,38.8826,38.9104,25000.0
2012-03-13 12:30:00,41.99,42.04,41.97,42.0,89000.0,38.9289,38.9753,38.9104,38.9382,89000.0
2012-03-13 12:35:00,42.0,42.0,41.92,41.96,212000.0,38.9382,38.9382,38.864,38.9011,212000.0
2012-03-13 12:40:00,41.96,42.0,41.96,41.98,24000.0,38.9011,38.9382,38.9011,38.9197,24000.0
2012-03-13 12:45:00,41.99,42.0,41.98,41.98,7000.0,38.9289,38.9382,38.9197,38.9197,7000.0
2012-03-13 12:50:00,42.0,42.0,42.0,42.0,5000.0,38.9382,38.9382,38.9382,38.9382,5000.0
2012-03-13 12:55:00,42.0,42.0,41.95,41.96,11000.0,38.9382,38.9382,38.8918,38.9011,11000.0
2012-03-13 13:00:00,41.96,41.98,41.94,41.96,27000.0,38.9011,38.9197,38.8826,38.9011,27000.0
2012-03-13 13:05:00,41.99,41.99,41.94,41.94,15000.0,38.9289,38.9289,38.8826,38.8826,15000.0
2012-03-13 13:10:00,41.95,41.98,41.95,41.96,8000.0,38.8918,38.9197,38.8918,38.9011,8000.0
2012-03-13 13:15:00,41.96,41.98,41.95,41.97,8000.0,38.9011,38.9197,38.8918,38.9104,8000.0
2012-03-13 13:20:00,41.95,41.96,41.94,41.95,52000.0,38.8918,38.9011,38.8826,38.8918,52000.0
2012-03-13 13:25:00,41.96,41.96,41.94,41.95,30000.0,38.9011,38.9011,38.8826,38.8918,30000.0
2012-03-13 13:30:00,41.95,41.97,41.95,41.96,16000.0,38.8918,38.9104,38.8918,38.9011,16000.0
2012-03-13 13:35:00,41.95,41.97,41.95,41.96,41000.0,38.8918,38.9104,38.8918,38.9011,41000.0
2012-03-13 13:40:00,41.96,42.0,41.95,41.98,73000.0,38.9011,38.9382,38.8918,38.9197,73000.0
2012-03-13 13:45:00,42.0,42.03,41.99,42.01,22000.0,38.9382,38.966,38.9289,38.9475,22000.0
2012-03-13 13:50:00,42.01,42.01,41.97,41.99,31000.0,38.9475,38.9475,38.9104,38.9289,31000.0
2012-03-13 13:55:00,41.96,42.0,41.96,41.98,26000.0,38.9011,38.9382,38.9011,38.9197,26000.0
2012-03-13 14:00:00,41.98,41.99,41.97,41.97,23000.0,38.9197,38.9289,38.9104,38.9104,23000.0
2012-03-13 14:05:00,41.98,41.99,41.93,41.95,65000.0,38.9197,38.9289,38.8733,38.8918,65000.0
2012-03-13 14:10:00,41.96,41.97,41.94,41.94,14000.0,38.9011,38.9104,38.8826,38.8826,14000.0
2012-03-13 14:15:00,41.94,41.99,41.93,41.93,49000.0,38.8826,38.9289,38.8733,38.8733,49000.0
2012-03-13 14:20:00,41.94,41.98,41.85,41.88,122000.0,38.8826,38.9197,38.7991,38.8269,122000.0
2012-03-13 14:25:00,41.87,41.88,41.68,41.78,285000.0,38.8177,38.8269,38.6415,38.7342,285000.0
2012-03-13 14:30:00,41.8,41.96,41.78,41.92,306000.0,38.7528,38.9011,38.7342,38.864,306000.0
2012-03-13 14:35:00,41.91,41.94,41.89,41.93,59000.0,38.8548,38.8826,38.8362,38.8733,59000.0
2012-03-13 14:40:00,41.88,41.9,41.82,41.86,58000.0,38.8269,38.8455,38.7713,38.8084,58000.0
2012-03-13 14:45:00,41.86,41.91,41.84,41.89,50000.0,38.8084,38.8548,38.7899,38.8362,50000.0
2012-03-13 14:50:00,41.91,41.91,41.87,41.9,69000.0,38.8548,38.8548,38.8177,38.8455,69000.0
2012-03-13 14:55:00,41.9,41.9,41.89,41.89,7000.0,38.8455,38.8455,38.8362,38.8362,7000.0
2012-03-13 15:00:00,41.9,41.97,41.88,41.97,168000.0,38.8455,38.9104,38.8269,38.9104,168000.0
2012-03-13 15:05:00,41.93,41.99,41.93,41.94,66000.0,38.8733,38.9289,38.8733,38.8826,66000.0
2012-03-13 15:10:00,41.96,42.05,41.95,42.02,71000.0,38.9011,38.9846,38.8918,38.9567,71000.0
2012-03-13 15:15:00,42.04,42.05,42.0,42.03,43000.0,38.9753,38.9846,38.9382,38.966,43000.0
2012-03-13 15:20:00,42.05,42.1,42.01,42.1,115000.0,38.9846,39.0309,38.9475,39.0309,115000.0
2012-03-13 15:25:00,42.09,42.1,42.03,42.04,79000.0,39.0216,39.0309,38.966,38.9753,79000.0
2012-03-13 15:30:00,42.04,42.14,42.03,42.14,130000.0,38.9753,39.068,38.966,39.068,130000.0
2012-03-13 15:35:00,42.13,42.13,42.07,42.11,106000.0,39.0587,39.0587,39.0031,39.0402,106000.0
2012-03-13 15:40:00,42.11,42.17,42.08,42.17,225000.0,39.0402,39.0958,39.0124,39.0958,225000.0
2012-03-13 15:45:00,42.16,42.27,42.13,42.2,266000.0,39.0865,39.1885,39.0587,39.1236,266000.0
2012-03-13 15:50:00,42.18,42.22,42.15,42.2,448000.0,39.1051,39.1422,39.0773,39.1236,448000.0
2012-03-13 15:55:00,42.2,42.33,42.17,42.32,643000.0,39.1236,39.2441,39.0958,39.2349,643000.0
2012-03-14 09:30:00,42.24,42.4,42.17,42.34,211000.0,39.1607,39.309,39.0958,39.2534,211000.0
2012-03-14 09:35:00,42.32,42.32,42.22,42.29,102000.0,39.2349,39.2349,39.1422,39.2071,102000.0
2012-03-14 09:40:00,42.27,42.37,42.24,42.32,108000.0,39.1885,39.2812,39.1607,39.2349,108000.0
2012-03-14 09:45:00,42.31,42.4,42.31,42.36,146000.0,39.2256,39.309,39.2256,39.272,146000.0
2012-03-14 09:50:00,42.4,42.46,42.38,42.44,132000.0,39.309,39.3647,39.2905,39.3461,132000.0
2012-03-14 09:55:00,42.44,42.48,42.44,42.47,74000.0,39.3461,39.3832,39.3461,39.3739,74000.0
2012-03-14 10:00:00,42.47,42.47,42.43,42.45,62000.0,39.3739,39.3739,39.3369,39.3554,62000.0
2012-03-14 10:05:00,42.44,42.61,42.44,42.56,237000.0,39.3461,39.5037,39.3461,39.4574,237000.0
2012-03-14 10:10:00,42.56,42.56,42.43,42.48,113000.0,39.4574,39.4574,39.3369,39.3832,113000.0
2012-03-14 10:15:00,42.47,42.54,42.47,42.54,52000.0,39.3739,39.4388,39.3739,39.4388,52000.0
2012-03-14 10:20:00,42.54,42.54,42.49,42.52,114000.0,39.4388,39.4388,39.3925,39.4203,114000.0
2012-03-14 10:25:00,42.49,42.49,42.44,42.47,79000.0,39.3925,39.3925,39.3461,39.3739,79000.0
2012-03-14 10:30:00,42.47,42.48,42.34,42.35,62000.0,39.3739,39.3832,39.2534,39.2627,62000.0
2012-03-14 10:35:00,42.34,42.34,42.2,42.32,267000.0,39.2534,39.2534,39.1236,39.2349,267000.0
2012-03-14 10:40:00,42.32,42.42,42.32,42.41,60000.0,39.2349,39.3276,39.2349,39.3183,60000.0
2012-03-14 10:45:00,42.41,42.48,42.41,42.44,86000.0,39.3183,39.3832,39.3183,39.3461,86000.0
2012-03-14 10:50:00,42.4,42.42,42.38,42.39,20000.0,39.309,39.3276,39.2905,39.2998,20000.0
2012-03-14 10:55:00,42.35,42.36,42.27,42.3,24000.0,39.2627,39.272,39.1885,39.2163,24000.0
2012-03-14 11:00:00,42.3,42.36,42.28,42.3,35000.0,39.2163,39.272,39.1978,39.2163,35000.0
2012-03-14 11:05:00,42.28,42.28,42.22,42.22,122000.0,39.1978,39.1978,39.1422,39.1422,122000.0
2012-03-14 11:10:00,42.22,42.24,42.2,42.22,40000.0,39.1422,39.1607,39.1236,39.1422,40000.0
2012-03-14 11:15:00,42.24,42.25,42.2,42.25,27000.0,39.1607,39.17,39.1236,39.17,27000.0
2012-03-14 11:20:00,42.22,42.27,42.22,42.27,30000.0,39.1422,39.1885,39.1422,39.1885,30000.0
2012-03-14 11:25:00,42.25,42.27,42.2,42.23,57000.0,39.17,39.1885,39.1236,39.1514,57000.0
2012-03-14 11:30:00,42.2,42.21,42.16,42.21,47000.0,39.1236,39.1329,39.0865,39.1329,47000.0
2012-03-14 11:35:00,42.21,42.24,42.19,42.22,53000.0,39.1329,39.1607,39.1143,39.1422,53000.0
2012-03-14 11:40:00,42.21,42.23,42.18,42.19,23000.0,39.1329,39.1514,39.1051,39.1143,23000.0
2012-03-14 11:45:00,42.18,42.2,42.16,42.16,12000.0,39.1051,39.1236,39.0865,39.0865,12000.0
2012-03-14 11:50:00,42.16,42.18,42.12,42.12,30000.0,39.0865,39.1051,39.0495,39.0495,30000.0
2012-03-14 11:55:00,42.12,42.12,41.98,42.02,178000.0,39.0495,39.0495,38.9197,38.9567,178000.0
2012-03-14 12:00:00,42.0,42.15,41.99,42.15,75000.0,38.9382,39.0773,38.9289,39.0773,75000.0
2012-03-14 12:05:00,42.13,42.19,42.12,42.12,78000.0,39.0587,39.1143,39.0495,39.0495,78000.0
2012-03-14 12:10:00,42.13,42.18,42.11,42.17,35000.0,39.0587,39.1051,39.0402,39.0958,35000.0
2012-03-14 12:15:00,42.18,42.23,42.15,42.21,67000.0,39.1051,39.1514,39.0773,39.1329,67000.0
2012-03-14 12:20:00,42.23,42.23,42.19,42.2,102000.0,39.1514,39.1514,39.1143,39.1236,102000.0
2012-03-14 12:25:00,42.21,42.21,42.13,42.13,83000.0,39.1329,39.1329,39.0587,39.0587,83000.0
2012-03-14 12:30:00,42.11,42.14,42.09,42.11,83000.0,39.0402,39.068,39.0216,39.0402,83000.0
2012-03-14 12:35:00,42.12,42.15,42.09,42.12,42000.0,39.0495,39.0773,39.0216,39.0495,42000.0
2012-03-14 12:40:00,42.12,42.12,42.08,42.09,33000.0,39.0495,39.0495,39.0124,39.0216,33000.0
2012-03-14 12:45:00,42.09,42.1,42.09,42.1,8000.0,39.0216,39.0309,39.0216,39.0309,8000.0
2012-03-14 12:50:00,42.1,42.1,42.09,42.09,22000.0,39.0309,39.0309,39.0216,39.0216,22000.0
2012-03-14 12:55:00,42.09,42.11,42.08,42.11,42000.0,39.0216,39.0402,39.0124,39.0402,42000.0
2012-03-14 13:00:00,42.1,42.12,42.08,42.1,103000.0,39.0309,39.0495,39.0124,39.0309,103000.0
2012-03-14 13:05:00,42.1,42.11,42.09,42.1,23000.0,39.0309,39.0402,39.0216,39.0309,23000.0
2012-03-14 13:10:00,42.11,42.11,42.08,42.08,43000.0,39.0402,39.0402,39.0124,39.0124,43000.0
2012-03-14 13:15:00,42.08,42.11,42.07,42.1,58000.0,39.0124,39.0402,39.0031,39.0309,58000.0
2012-03-14 13:20:00,42.11,42.17,42.1,42.15,62000.0,39.0402,39.0958,39.0309,39.0773,62000.0
2012-03-14 13:25:00,42.15,42.18,42.14,42.16,51000.0,39.0773,39.1051,39.068,39.0865,51000.0
2012-03-14 13:30:00,42.15,42.15,42.09,42.11,34000.0,39.0773,39.0773,39.0216,39.0402,34000.0
2012-03-14 13:35:00,42.11,42.11,42.06,42.08,47000.0,39.0402,39.0402,38.9938,39.0124,47000.0
2012-03-14 13:40:00,42.08,42.08,42.01,42.03,71000.0,39.0124,39.0124,38.9475,38.966,71000.0
2012-03-14 13:45:00,42.0,42.03,41.96,42.03,64000.0,38.9382,38.966,38.9011,38.966,64000.0
2012-03-14 13:50:00,42.03,42.08,42.03,42.06,18000.0,38.966,39.0124,38.966,38.9938,18000.0
2012-03-14 13:55:00,42.06,42.06,42.01,42.01,26000.0,38.9938,38.9938,38.9475,38.9475,26000.0
2012-03-14 14:00:00,42.0,42.05,42.0,42.02,57000.0,38.9382,38.9846,38.9382,38.9567,57000.0
2012-03-14 14:05:00,42.02,42.04,41.98,42.01,40000.0,38.9567,38.9753,38.9197,38.9475,40000.0
2012-03-14 14:10:00,41.98,41.99,41.96,41.96,8000.0,38.9197,38.9289,38.9011,38.9011,8000.0
2012-03-14 14:15:00,41.96,41.97,41.9,41.94,65000.0,38.9011,38.9104,38.8455,38.8826,65000.0
2012-03-14 14:20:00,41.93,41.94,41.87,41.92,54000.0,38.8733,38.8826,38.8177,38.864,54000.0
2012-03-14 14:25:00,41.9,41.93,41.88,41.92,18000.0,38.8455,38.8733,38.8269,38.864,18000.0
2012-03-14 14:30:00,41.92,41.96,41.92,41.95,52000.0,38.864,38.9011,38.864,38.8918,52000.0
2012-03-14 14:35:00,41.95,41.98,41.95,41.98,25000.0,38.8918,38.9197,38.8918,38.9197,25000.0
2012-03-14 14:40:00,41.98,42.0,41.96,41.98,25000.0,38.9197,38.9382,38.9011,38.9197,25000.0
2012-03-14 14:45:00,41.98,42.01,41.97,42.01,26000.0,38.9197,38.9475,38.9104,38.9475,26000.0
2012-03-14 14:50:00,42.02,42.02,42.0,42.02,37000.0,38.9567,38.9567,38.9382,38.9567,37000.0
2012-03-14 14:55:00,42.0,42.06,42.0,42.06,15000.0,38.9382,38.9938,38.9382,38.9938,15000.0
2012-03-14 15:00:00,42.06,42.06,41.94,41.94,64000.0,38.9938,38.9938,38.8826,38.8826,64000.0
2012-03-14 15:05:00,41.94,41.94,41.9,41.93,53000.0,38.8826,38.8826,38.8455,38.8733,53000.0
2012-03-14 15:10:00,41.93,42.02,41.91,42.01,172000.0,38.8733,38.9567,38.8548,38.9475,172000.0
2012-03-14 15:15:00,42.02,42.07,42.02,42.03,96000.0,38.9567,39.0031,38.9567,38.966,96000.0
2012-03-14 15:20:00,42.04,42.06,42.01,42.04,97000.0,38.9753,38.9938,38.9475,38.9753,97000.0
2012-03-14 15:25:00,42.04,42.08,42.0,42.03,116000.0,38.9753,39.0124,38.9382,38.966,116000.0
2012-03-14 15:30:00,42.06,42.06,41.89,41.92,267000.0,38.9938,38.9938,38.8362,38.864,267000.0
2012-03-14 15:35:00,41.93,42.08,41.92,42.04,80000.0,38.8733,39.0124,38.864,38.9753,80000.0
2012-03-14 15:40:00,42.05,42.07,42.0,42.07,61000.0,38.9846,39.0031,38.9382,39.0031,61000.0
2012-03-14 15:45:00,42.05,42.13,42.05,42.1,113000.0,38.9846,39.0587,38.9846,39.0309,113000.0
2012-03-14 15:50:00,42.1,42.1,42.03,42.06,61000.0,39.0309,39.0309,38.966,38.9938,61000.0
2012-03-14 15:55:00,42.07,42.13,42.06,42.12,100000.0,39.0031,39.0587,38.9938,39.0495,100000.0
2012-03-15 09:30:00,42.14,42.3,42.1,42.13,118000.0,39.068,39.2163,39.0309,39.0587,118000.0
2012-03-15 09:35:00,42.17,42.21,41.93,42.01,59000.0,39.0958,39.1329,38.8733,38.9475,59000.0
2012-03-15 09:40:00,41.94,42.0,41.8,41.88,100000.0,38.8826,38.9382,38.7528,38.8269,100000.0
2012-03-15 09:45:00,41.85,41.92,41.85,41.9,33000.0,38.7991,38.864,38.7991,38.8455,33000.0
2012-03-15 09:50:00,41.9,41.95,41.81,41.95,167000.0,38.8455,38.8918,38.7621,38.8918,167000.0
2012-03-15 09:55:00,41.95,41.96,41.8,41.8,131000.0,38.8918,38.9011,38.7528,38.7528,131000.0
2012-03-15 10:00:00,41.84,41.89,41.83,41.87,92000.0,38.7899,38.8362,38.7806,38.8177,92000.0
2012-03-15 10:05:00,41.87,41.92,41.85,41.85,51000.0,38.8177,38.864,38.7991,38.7991,51000.0
2012-03-15 10:10:00,41.86,41.93,41.86,41.9,122000.0,38.8084,38.8733,38.8084,38.8455,122000.0
2012-03-15 10:15:00,41.9,42.02,41.89,42.02,48000.0,38.8455,38.9567,38.8362,38.9567,48000.0
2012-03-15 10:20:00,42.04,42.07,42.0,42.07,79000.0,38.9753,39.0031,38.9382,39.0031,79000.0
2012-03-15 10:25:00,42.05,42.19,42.03,42.15,72000.0,38.9846,39.1143,38.966,39.0773,72000.0
2012-03-15 10:30:00,42.11,42.21,42.11,42.21,23000.0,39.0402,39.1329,39.0402,39.1329,23000.0
2012-03-15 10:35:00,42.23,42.26,42.21,42.21,57000.0,39.1514,39.1792,39.1329,39.1329,57000.0
2012-03-15 10:40:00,42.23,42.24,42.21,42.21,23000.0,39.1514,39.1607,39.1329,39.1329,23000.0
2012-03-15 10:45:00,42.22,42.27,42.22,42.26,35000.0,39.1422,39.1885,39.1422,39.1792,35000.0
2012-03-15 10:50:00,42.25,42.25,42.2,42.22,21000.0,39.17,39.17,39.1236,39.1422,21000.0
2012-03-15 10:55:00,42.23,42.23,42.15,42.17,37000.0,39.1514,39.1514,39.0773,39.0958,37000.0
2012-03-15 11:00:00,42.17,42.21,42.14,42.15,57000.0,39.0958,39.1329,39.068,39.0773,57000.0
2012-03-15 11:05:00,42.15,42.17,42.15,42.15,15000.0,39.0773,39.0958,39.0773,39.0773,15000.0
2012-03-15 11:10:00,42.16,42.18,42.15,42.16,14000.0,39.0865,39.1051,39.0773,39.0865,14000.0
2012-03-15 11:15:00,42.15,42.18,42.13,42.14,11000.0,39.0773,39.1051,39.0587,39.068,11000.0
2012-03-15 11:20:00,42.14,42.17,42.12,42.12,25000.0,39.068,39.0958,39.0495,39.0495,25000.0
2012-03-15 11:25:00,42.13,42.14,42.08,42.12,35000.0,39.0587,39.068,39.0124,39.0495,35000.0
2012-03-15 11:30:00,42.15,42.16,42.11,42.11,33000.0,39.0773,39.0865,39.0402,39.0402,33000.0
2012-03-15 11:35:00,42.1,42.13,42.06,42.13,30000.0,39.0309,39.0587,38.9938,39.0587,30000.0
2012-03-15 11:40:00,42.12,42.19,42.12,42.17,9000.0,39.0495,39.1143,39.0495,39.0958,9000.0
2012-03-15 11:45:00,42.16,42.18,42.12,42.15,31000.0,39.0865,39.1051,39.0495,39.0773,31000.0
2012-03-15 11:50:00,42.15,42.17,42.13,42.17,20000.0,39.0773,39.0958,39.0587,39.0958,20000.0
2012-03-15 11:55:00,42.17,42.19,42.16,42.16,22000.0,39.0958,39.1143,39.0865,39.0865,22000.0
2012-03-15 12:00:00,42.16,42.17,42.08,42.09,72000.0,39.0865,39.0958,39.0124,39.0216,72000.0
2012-03-15 12:05:00,42.08,42.11,42.06,42.1,54000.0,39.0124,39.0402,38.9938,39.0309,54000.0
2012-03-15 12:10:00,42.11,42.12,42.01,42.05,42000.0,39.0402,39.0495,38.9475,38.9846,42000.0
2012-03-15 12:15:00,42.04,42.08,42.02,42.02,45000.0,38.9753,39.0124,38.9567,38.9567,45000.0
2012-03-15 12:20:00,42.03,42.03,41.98,42.0,142000.0,38.966,38.966,38.9197,38.9382,142000.0
2012-03-15 12:25:00,42.0,42.01,41.98,41.99,89000.0,38.9382,38.9475,38.9197,38.9289,89000.0
2012-03-15 12:30:00,41.98,42.02,41.98,42.0,73000.0,38.9197,38.9567,38.9197,38.9382,73000.0
2012-03-15 12:35:00,42.02,42.04,42.0,42.02,126000.0,38.9567,38.9753,38.9382,38.9567,126000.0
2012-03-15 12:40:00,42.02,42.04,41.97,41.98,68000.0,38.9567,38.9753,38.9104,38.9197,68000.0
2012-03-15 12:45:00,41.98,42.05,41.97,42.02,94000.0,38.9197,38.9846,38.9104,38.9567,94000.0
2012-03-15 12:50:00,42.02,42.04,42.02,42.02,35000.0,38.9567,38.9753,38.9567,38.9567,35000.0
2012-03-15 12:55:00,42.04,42.04,41.97,41.97,24000.0,38.9753,38.9753,38.9104,38.9104,24000.0
2012-03-15 13:00:00,41.97,41.99,41.97,41.98,44000.0,38.9104,38.9289,38.9104,38.9197,44000.0
2012-03-15 13:05:00,41.98,42.0,41.95,42.0,30000.0,38.9197,38.9382,38.8918,38.9382,30000.0
2012-03-15 13:10:00,41.98,41.99,41.91,41.99,180000.0,38.9197,38.9289,38.8548,38.9289,180000.0
2012-03-15 13:15:00,41.98,42.01,41.96,42.01,12000.0,38.9197,38.9475,38.9011,38.9475,12000.0
2012-03-15 13:20:00,41.99,42.02,41.99,42.01,42000.0,38.9289,38.9567,38.9289,38.9475,42000.0
2012-03-15 13:25:00,42.01,42.01,41.99,42.0,21000.0,38.9475,38.9475,38.9289,38.9382,21000.0
2012-03-15 13:30:00,41.98,42.0,41.94,41.94,52000.0,38.9197,38.9382,38.8826,38.8826,52000.0
2012-03-15 13:35:00,41.94,41.99,41.94,41.98,21000.0,38.8826,38.9289,38.8826,38.9197,21000.0
2012-03-15 13:40:00,41.98,42.0,41.98,41.99,12000.0,38.9197,38.9382,38.9197,38.9289,12000.0
2012-03-15 13:45:00,42.0,42.01,41.93,41.94,39000.0,38.9382,38.9475,38.8733,38.8826,39000.0
2012-03-15 13:50:00,41.94,41.94,41.92,41.93,7000.0,38.8826,38.8826,38.864,38.8733,7000.0
2012-03-15 13:55:00,41.94,41.96,41.92,41.94,24000.0,38.8826,38.9011,38.864,38.8826,24000.0
2012-03-15 14:00:00,41.94,41.95,41.9,41.91,48000.0,38.8826,38.8918,38.8455,38.8548,48000.0
2012-03-15 14:05:00,41.93,41.97,41.91,41.96,29000.0,38.8733,38.9104,38.8548,38.9011,29000.0
2012-03-15 14:10:00,41.96,41.96,41.94,41.95,17000.0,38.9011,38.9011,38.8826,38.8918,17000.0
2012-03-15 14:15:00,41.96,41.97,41.91,41.95,45000.0,38.9011,38.9104,38.8548,38.8918,45000.0
2012-03-15 14:20:00,41.95,42.0,41.95,41.98,58000.0,38.8918,38.9382,38.8918,38.9197,58000.0
2012-03-15 14:25:00,41.99,42.01,41.99,41.99,52000.0,38.9289,38.9475,38.9289,38.9289,52000.0
2012-03-15 14:30:00,41.99,42.0,41.98,42.0,61000.0,38.9289,38.9382,38.9197,38.9382,61000.0
2012-03-15 14:35:00,42.0,42.0,41.95,41.98,48000.0,38.9382,38.9382,38.8918,38.9197,48000.0
2012-03-15 14:40:00,41.96,42.0,41.96,42.0,29000.0,38.9011,38.9382,38.9011,38.9382,29000.0
2012-03-15 14:45:00,41.99,42.0,41.98,41.98,19000.0,38.9289,38.9382,38.9197,38.9197,19000.0
2012-03-15 14:50:00,42.0,42.0,41.97,41.97,68000.0,38.9382,38.9382,38.9104,38.9104,68000.0
2012-03-15 14:55:00,41.99,42.0,41.99,41.99,22000.0,38.9289,38.9382,38.9289,38.9289,22000.0
2012-03-15 15:00:00,42.0,42.01,41.98,41.99,72000.0,38.9382,38.9475,38.9197,38.9289,72000.0
2012-03-15 15:05:00,41.99,42.0,41.98,41.99,47000.0,38.9289,38.9382,38.9197,38.9289,47000.0
2012-03-15 15:10:00,42.0,42.0,41.99,42.0,36000.0,38.9382,38.9382,38.9289,38.9382,36000.0
2012-03-15 15:15:00,41.99,42.0,41.99,41.99,80000.0,38.9289,38.9382,38.9289,38.9289,80000.0
2012-03-15 15:20:00,42.0,42.01,41.93,41.93,66000.0,38.9382,38.9475,38.8733,38.8733,66000.0
2012-03-15 15:25:00,41.95,41.99,41.93,41.99,41000.0,38.8918,38.9289,38.8733,38.9289,41000.0
2012-03-15 15:30:00,41.99,42.01,41.98,42.0,106000.0,38.9289,38.9475,38.9197,38.9382,106000.0
2012-03-15 15:35:00,41.99,42.01,41.99,41.99,180000.0,38.9289,38.9475,38.9289,38.9289,180000.0
2012-03-15 15:40:00,41.99,42.0,41.94,42.0,116000.0,38.9289,38.9382,38.8826,38.9382,116000.0
2012-03-15 15:45:00,42.0,42.01,41.95,41.96,172000.0,38.9382,38.9475,38.8918,38.9011,172000.0
2012-03-15 15:50:00,41.99,41.99,41.95,41.98,222000.0,38.9289,38.9289,38.8918,38.9197,222000.0
2012-03-15 15:55:00,41.99,42.03,41.96,41.99,603000.0,38.9289,38.966,38.9011,38.9289,603000.0
2012-03-16 09:30:00,41.87,42.01,41.81,41.97,1401000.0,38.8177,38.9475,38.7621,38.9104,1401000.0
2012-03-16 09:35:00,41.93,41.96,41.9,41.92,95000.0,38.8733,38.9011,38.8455,38.864,95000.0
2012-03-16 09:40:00,41.95,41.97,41.92,41.95,46000.0,38.8918,38.9104,38.864,38.8918,46000.0
2012-03-16 09:45:00,41.95,41.96,41.92,41.92,37000.0,38.8918,38.9011,38.864,38.864,37000.0
2012-03-16 09:50:00,41.92,41.98,41.91,41.97,123000.0,38.864,38.9197,38.8548,38.9104,123000.0
2012-03-16 09:55:00,41.97,41.97,41.9,41.95,162000.0,38.9104,38.9104,38.8455,38.8918,162000.0
2012-03-16 10:00:00,41.95,42.0,41.94,41.98,94000.0,38.8918,38.9382,38.8826,38.9197,94000.0
2012-03-16 10:05:00,41.96,41.98,41.9,41.9,138000.0,38.9011,38.9197,38.8455,38.8455,138000.0
2012-03-16 10:10:00,41.9,41.93,41.85,41.93,85000.0,38.8455,38.8733,38.7991,38.8733,85000.0
2012-03-16 10:15:00,41.93,41.94,41.88,41.88,32000.0,38.8733,38.8826,38.8269,38.8269,32000.0
2012-03-16 10:20:00,41.85,41.89,41.85,41.87,20000.0,38.7991,38.8362,38.7991,38.8177,20000.0
2012-03-16 10:25:00,41.89,41.98,41.86,41.96,90000.0,38.8362,38.9197,38.8084,38.9011,90000.0
2012-03-16 10:30:00,41.99,41.99,41.94,41.94,85000.0,38.9289,38.9289,38.8826,38.8826,85000.0
2012-03-16 10:35:00,41.95,41.99,41.92,41.92,58000.0,38.8918,38.9289,38.864,38.864,58000.0
2012-03-16 10:40:00,41.92,41.97,41.91,41.92,102000.0,38.864,38.9104,38.8548,38.864,102000.0
2012-03-16 10:45:00,41.92,41.95,41.9,41.9,46000.0,38.864,38.8918,38.8455,38.8455,46000.0
2012-03-16 10:50:00,41.91,41.94,41.82,41.86,60000.0,38.8548,38.8826,38.7713,38.8084,60000.0
2012-03-16 10:55:00,41.86,41.88,41.84,41.84,22000.0,38.8084,38.8269,38.7899,38.7899,22000.0
2012-03-16 11:00:00,41.88,41.91,41.87,41.91,13000.0,38.8269,38.8548,38.8177,38.8548,13000.0
2012-03-16 11:05:00,41.92,42.0,41.92,42.0,201000.0,38.864,38.9382,38.864,38.9382,201000.0
2012-03-16 11:10:00,42.0,42.0,41.98,41.98,110000.0,38.9382,38.9382,38.9197,38.9197,110000.0
2012-03-16 11:15:00,41.99,42.0,41.99,41.99,64000.0,38.9289,38.9382,38.9289,38.9289,64000.0
2012-03-16 11:20:00,42.0,42.0,41.98,41.99,70000.0,38.9382,38.9382,38.9197,38.9289,70000.0
2012-03-16 11:25:00,42.0,42.0,41.99,42.0,74000.0,38.9382,38.9382,38.9289,38.9382,74000.0
2012-03-16 11:30:00,42.0,42.1,42.0,42.05,212000.0,38.9382,39.0309,38.9382,38.9846,212000.0
2012-03-16 11:35:00,42.03,42.05,42.01,42.05,23000.0,38.966,38.9846,38.9475,38.9846,23000.0
2012-03-16 11:40:00,42.03,42.08,42.03,42.08,8000.0,38.966,39.0124,38.966,39.0124,8000.0
2012-03-16 11:45:00,42.07,42.1,42.07,42.08,49000.0,39.0031,39.0309,39.0031,39.0124,49000.0
2012-03-16 11:50:00,42.1,42.12,42.08,42.1,85000.0,39.0309,39.0495,39.0124,39.0309,85000.0
2012-03-16 11:55:00,42.1,42.11,42.09,42.1,44000.0,39.0309,39.0402,39.0216,39.0309,44000.0
2012-03-16 12:00:00,42.08,42.09,42.07,42.09,20000.0,39.0124,39.0216,39.0031,39.0216,20000.0
2012-03-16 12:05:00,42.1,42.1,42.08,42.1,57000.0,39.0309,39.0309,39.0124,39.0309,57000.0
2012-03-16 12:10:00,42.09,42.11,42.09,42.11,88000.0,39.0216,39.0402,39.0216,39.0402,88000.0
2012-03-16 12:15:00,42.11,42.11,42.1,42.1,36000.0,39.0402,39.0402,39.0309,39.0309,36000.0
2012-03-16 12:20:00,42.09,42.11,42.09,42.1,69000.0,39.0216,39.0402,39.0216,39.0309,69000.0
2012-03-16 12:25:00,42.1,42.11,42.09,42.1,44000.0,39.0309,39.0402,39.0216,39.0309,44000.0
2012-03-16 12:30:00,42.1,42.11,42.09,42.1,49000.0,39.0309,39.0402,39.0216,39.0309,49000.0
2012-03-16 12:35:00,42.1,42.11,42.09,42.1,44000.0,39.0309,39.0402,39.0216,39.0309,44000.0
2012-03-16 12:40:00,42.1,42.11,42.09,42.1,60000.0,39.0309,39.0402,39.0216,39.0309,60000.0
2012-03-16 12:45:00,42.1,42.11,42.08,42.1,44000.0,39.0309,39.0402,39.0124,39.0309,44000.0
2012-03-16 12:50:00,42.1,42.1,42.08,42.1,34000.0,39.0309,39.0309,39.0124,39.0309,34000.0
2012-03-16 12:55:00,42.1,42.1,42.07,42.1,36000.0,39.0309,39.0309,39.0031,39.0309,36000.0
2012-03-16 13:00:00,42.08,42.1,42.08,42.09,28000.0,39.0124,39.0309,39.0124,39.0216,28000.0
2012-03-16 13:05:00,42.08,42.1,42.06,42.08,73000.0,39.0124,39.0309,38.9938,39.0124,73000.0
2012-03-16 13:10:00,42.08,42.09,42.07,42.08,14000.0,39.0124,39.0216,39.0031,39.0124,14000.0
2012-03-16 13:15:00,42.09,42.1,42.08,42.09,22000.0,39.0216,39.0309,39.0124,39.0216,22000.0
2012-03-16 13:20:00,42.09,42.1,42.08,42.1,68000.0,39.0216,39.0309,39.0124,39.0309,68000.0
2012-03-16 13:25:00,42.1,42.11,42.08,42.08,61000.0,39.0309,39.0402,39.0124,39.0124,61000.0
2012-03-16 13:30:00,42.09,42.09,42.07,42.08,18000.0,39.0216,39.0216,39.0031,39.0124,18000.0
2012-03-16 13:35:00,42.1,42.1,42.08,42.08,9000.0,39.0309,39.0309,39.0124,39.0124,9000.0
2012-03-16 13:40:00,42.07,42.09,42.07,42.08,22000.0,39.0031,39.0216,39.0031,39.0124,22000.0
2012-03-16 13:45:00,42.07,42.1,42.07,42.09,41000.0,39.0031,39.0309,39.0031,39.0216,41000.0
2012-03-16 13:50:00,42.08,42.1,42.08,42.08,37000.0,39.0124,39.0309,39.0124,39.0124,37000.0
2012-03-16 13:55:00,42.09,42.09,42.07,42.07,17000.0,39.0216,39.0216,39.0031,39.0031,17000.0
2012-03-16 14:00:00,42.08,42.09,42.08,42.08,21000.0,39.0124,39.0216,39.0124,39.0124,21000.0
2012-03-16 14:05:00,42.08,42.11,42.08,42.11,71000.0,39.0124,39.0402,39.0124,39.0402,71000.0
2012-03-16 14:10:00,42.1,42.11,42.09,42.11,56000.0,39.0309,39.0402,39.0216,39.0402,56000.0
2012-03-16 14:15:00,42.11,42.11,42.09,42.1,92000.0,39.0402,39.0402,39.0216,39.0309,92000.0
2012-03-16 14:20:00,42.1,42.11,42.09,42.1,74000.0,39.0309,39.0402,39.0216,39.0309,74000.0
2012-03-16 14:25:00,42.1,42.1,42.07,42.07,43000.0,39.0309,39.0309,39.0031,39.0031,43000.0
2012-03-16 14:30:00,42.08,42.11,42.08,42.09,35000.0,39.0124,39.0402,39.0124,39.0216,35000.0
2012-03-16 14:35:00,42.1,42.11,42.1,42.11,24000.0,39.0309,39.0402,39.0309,39.0402,24000.0
2012-03-16 14:40:00,42.1,42.14,42.1,42.1,155000.0,39.0309,39.068,39.0309,39.0309,155000.0
2012-03-16 14:45:00,42.11,42.13,42.1,42.12,58000.0,39.0402,39.0587,39.0309,39.0495,58000.0
2012-03-16 14:50:00,42.12,42.12,42.01,42.03,49000.0,39.0495,39.0495,38.9475,38.966,49000.0
2012-03-16 14:55:00,42.02,42.02,41.97,41.99,50000.0,38.9567,38.9567,38.9104,38.9289,50000.0
2012-03-16 15:00:00,41.98,42.0,41.98,41.99,33000.0,38.9197,38.9382,38.9197,38.9289,33000.0
2012-03-16 15:05:00,41.97,41.98,41.93,41.96,64000.0,38.9104,38.9197,38.8733,38.9011,64000.0
2012-03-16 15:10:00,41.96,41.96,41.93,41.95,21000.0,38.9011,38.9011,38.8733,38.8918,21000.0
2012-03-16 15:15:00,41.95,42.0,41.94,41.99,48000.0,38.8918,38.9382,38.8826,38.9289,48000.0
2012-03-16 15:20:00,42.0,42.04,42.0,42.03,44000.0,38.9382,38.9753,38.9382,38.966,44000.0
2012-03-16 15:25:00,42.03,42.05,42.01,42.05,42000.0,38.966,38.9846,38.9475,38.9846,42000.0
2012-03-16 15:30:00,42.05,42.05,42.01,42.02,73000.0,38.9846,38.9846,38.9475,38.9567,73000.0
2012-03-16 15:35:00,42.02,42.04,41.99,42.0,79000.0,38.9567,38.9753,38.9289,38.9382,79000.0
2012-03-16 15:40:00,42.02,42.05,42.01,42.03,55000.0,38.9567,38.9846,38.9475,38.966,55000.0
2012-03-16 15:45:00,42.04,42.05,41.97,42.0,90000.0,38.9753,38.9846,38.9104,38.9382,90000.0
2012-03-16 15:50:00,41.99,42.01,41.97,41.97,83000.0,38.9289,38.9475,38.9104,38.9104,83000.0
2012-03-16 15:55:00,42.0,42.03,41.98,42.02,358000.0,38.9382,38.966,38.9197,38.9567,358000.0
2012-03-19 09:30:00,41.98,42.08,41.92,42.07,67000.0,38.9197,39.0124,38.864,39.0031,67000.0
2012-03-19 09:35:00,42.05,42.05,41.93,41.99,61000.0,38.9846,38.9846,38.8733,38.9289,61000.0
2012-03-19 09:40:00,41.99,42.05,41.97,42.04,143000.0,38.9289,38.9846,38.9104,38.9753,143000.0
2012-03-19 09:45:00,42.03,42.05,41.96,42.05,158000.0,38.966,38.9846,38.9011,38.9846,158000.0
2012-03-19 09:50:00,42.02,42.05,41.99,42.0,189000.0,38.9567,38.9846,38.9289,38.9382,189000.0
2012-03-19 09:55:00,42.0,42.05,41.99,42.05,108000.0,38.9382,38.9846,38.9289,38.9846,108000.0
2012-03-19 10:00:00,42.03,42.21,42.01,42.2,126000.0,38.966,39.1329,38.9475,39.1236,126000.0
2012-03-19 10:05:00,42.19,42.22,42.14,42.19,156000.0,39.1143,39.1422,39.068,39.1143,156000.0
2012-03-19 10:10:00,42.16,42.17,42.08,42.15,184000.0,39.0865,39.0958,39.0124,39.0773,184000.0
2012-03-19 10:15:00,42.13,42.15,42.1,42.12,50000.0,39.0587,39.0773,39.0309,39.0495,50000.0
2012-03-19 10:20:00,42.15,42.15,42.1,42.13,51000.0,39.0773,39.0773,39.0309,39.0587,51000.0
2012-03-19 10:25:00,42.14,42.18,42.13,42.15,205000.0,39.068,39.1051,39.0587,39.0773,205000.0
2012-03-19 10:30:00,42.18,42.2,42.17,42.2,39000.0,39.1051,39.1236,39.0958,39.1236,39000.0
2012-03-19 10:35:00,42.2,42.21,42.17,42.18,128000.0,39.1236,39.1329,39.0958,39.1051,128000.0
2012-03-19 10:40:00,42.18,42.21,42.18,42.2,101000.0,39.1051,39.1329,39.1051,39.1236,101000.0
2012-03-19 10:45:00,42.2,42.2,42.1,42.12,52000.0,39.1236,39.1236,39.0309,39.0495,52000.0
2012-03-19 10:50:00,42.11,42.13,42.1,42.11,127000.0,39.0402,39.0587,39.0309,39.0402,127000.0
2012-03-19 10:55:00,42.13,42.13,42.1,42.12,48000.0,39.0587,39.0587,39.0309,39.0495,48000.0
2012-03-19 11:00:00,42.12,42.14,42.09,42.13,53000.0,39.0495,39.068,39.0216,39.0587,53000.0
2012-03-19 11:05:00,42.12,42.17,42.1,42.14,79000.0,39.0495,39.0958,39.0309,39.068,79000.0
2012-03-19 11:10:00,42.14,42.17,42.14,42.17,43000.0,39.068,39.0958,39.068,39.0958,43000.0
2012-03-19 11:15:00,42.15,42.19,42.15,42.19,12000.0,39.0773,39.1143,39.0773,39.1143,12000.0
2012-03-19 11:20:00,42.2,42.2,42.18,42.2,163000.0,39.1236,39.1236,39.1051,39.1236,163000.0
2012-03-19 11:25:00,42.2,42.2,42.18,42.18,45000.0,39.1236,39.1236,39.1051,39.1051,45000.0
2012-03-19 11:30:00,42.16,42.19,42.16,42.19,11000.0,39.0865,39.1143,39.0865,39.1143,11000.0
2012-03-19 11:35:00,42.16,42.2,42.16,42.2,46000.0,39.0865,39.1236,39.0865,39.1236,46000.0
2012-03-19 11:40:00,42.17,42.2,42.17,42.2,54000.0,39.0958,39.1236,39.0958,39.1236,54000.0
2012-03-19 11:45:00,42.2,42.22,42.19,42.21,118000.0,39.1236,39.1422,39.1143,39.1329,118000.0
2012-03-19 11:50:00,42.2,42.22,42.18,42.22,68000.0,39.1236,39.1422,39.1051,39.1422,68000.0
2012-03-19 11:55:00,42.22,42.5,42.2,42.42,663000.0,39.1422,39.4017,39.1236,39.3276,663000.0
2012-03-19 12:00:00,42.41,42.43,42.34,42.43,132000.0,39.3183,39.3369,39.2534,39.3369,132000.0
2012-03-19 12:05:00,42.4,42.41,42.33,42.4,60000.0,39.309,39.3183,39.2441,39.309,60000.0
2012-03-19 12:10:00,42.4,42.41,42.36,42.39,32000.0,39.309,39.3183,39.272,39.2998,32000.0
2012-03-19 12:15:00,42.39,42.43,42.39,42.4,77000.0,39.2998,39.3369,39.2998,39.309,77000.0
2012-03-19 12:20:00,42.4,42.43,42.4,42.41,45000.0,39.309,39.3369,39.309,39.3183,45000.0
2012-03-19 12:25:00,42.41,42.43,42.37,42.39,45000.0,39.3183,39.3369,39.2812,39.2998,45000.0
2012-03-19 12:30:00,42.41,42.41,42.39,42.4,77000.0,39.3183,39.3183,39.2998,39.309,77000.0
2012-03-19 12:35:00,42.4,42.42,42.4,42.42,95000.0,39.309,39.3276,39.309,39.3276,95000.0
2012-03-19 12:40:00,42.4,42.43,42.37,42.42,51000.0,39.309,39.3369,39.2812,39.3276,51000.0
2012-03-19 12:45:00,42.41,42.41,42.37,42.39,41000.0,39.3183,39.3183,39.2812,39.2998,41000.0
2012-03-19 12:50:00,42.39,42.4,42.38,42.4,32000.0,39.2998,39.309,39.2905,39.309,32000.0
2012-03-19 12:55:00,42.42,42.44,42.4,42.42,13000.0,39.3276,39.3461,39.309,39.3276,13000.0
2012-03-19 13:00:00,42.42,42.45,42.42,42.45,15000.0,39.3276,39.3554,39.3276,39.3554,15000.0
2012-03-19 13:05:00,42.45,42.45,42.4,42.41,42000.0,39.3554,39.3554,39.309,39.3183,42000.0
2012-03-19 13:10:00,42.41,42.45,42.41,42.45,69000.0,39.3183,39.3554,39.3183,39.3554,69000.0
2012-03-19 13:15:00,42.45,42.49,42.43,42.48,61000.0,39.3554,39.3925,39.3369,39.3832,61000.0
2012-03-19 13:20:00,42.5,42.57,42.47,42.56,103000.0,39.4017,39.4666,39.3739,39.4574,103000.0
2012-03-19 13:25:00,42.57,42.66,42.57,42.61,311000.0,39.4666,39.5501,39.4666,39.5037,311000.0
2012-03-19 13:30:00,42.6,42.74,42.6,42.74,171000.0,39.4945,39.6243,39.4945,39.6243,171000.0
2012-03-19 13:35:00,42.74,42.81,42.74,42.75,119000.0,39.6243,39.6892,39.6243,39.6335,119000.0
2012-03-19 13:40:00,42.78,42.78,42.72,42.74,52000.0,39.6613,39.6613,39.6057,39.6243,52000.0
2012-03-19 13:45:00,42.72,42.73,42.71,42.73,25000.0,39.6057,39.615,39.5964,39.615,25000.0
2012-03-19 13:50:00,42.72,42.74,42.68,42.7,52000.0,39.6057,39.6243,39.5686,39.5872,52000.0
2012-03-19 13:55:00,42.7,42.7,42.67,42.7,10000.0,39.5872,39.5872,39.5594,39.5872,10000.0
2012-03-19 14:00:00,42.7,42.72,42.67,42.72,54000.0,39.5872,39.6057,39.5594,39.6057,54000.0
2012-03-19 14:05:00,42.69,42.71,42.67,42.7,61000.0,39.5779,39.5964,39.5594,39.5872,61000.0
2012-03-19 14:10:00,42.68,42.76,42.68,42.72,69000.0,39.5686,39.6428,39.5686,39.6057,69000.0
2012-03-19 14:15:00,42.72,42.74,42.69,42.74,21000.0,39.6057,39.6243,39.5779,39.6243,21000.0
2012-03-19 14:20:00,42.73,42.73,42.69,42.72,50000.0,39.615,39.615,39.5779,39.6057,50000.0
2012-03-19 14:25:00,42.72,42.74,42.71,42.74,41000.0,39.6057,39.6243,39.5964,39.6243,41000.0
2012-03-19 14:30:00,42.74,42.74,42.67,42.7,98000.0,39.6243,39.6243,39.5594,39.5872,98000.0
2012-03-19 14:35:00,42.69,42.7,42.67,42.69,23000.0,39.5779,39.5872,39.5594,39.5779,23000.0
2012-03-19 14:40:00,42.69,42.72,42.67,42.67,19000.0,39.5779,39.6057,39.5594,39.5594,19000.0
2012-03-19 14:45:00,42.7,42.7,42.67,42.69,19000.0,39.5872,39.5872,39.5594,39.5779,19000.0
2012-03-19 14:50:00,42.67,42.7,42.67,42.68,18000.0,39.5594,39.5872,39.5594,39.5686,18000.0
2012-03-19 14:55:00,42.68,42.68,42.61,42.61,40000.0,39.5686,39.5686,39.5037,39.5037,40000.0
2012-03-19 15:00:00,42.61,42.63,42.57,42.59,123000.0,39.5037,39.5223,39.4666,39.4852,123000.0
2012-03-19 15:05:00,42.58,42.63,42.58,42.63,48000.0,39.4759,39.5223,39.4759,39.5223,48000.0
2012-03-19 15:10:00,42.63,42.68,42.61,42.65,72000.0,39.5223,39.5686,39.5037,39.5408,72000.0
2012-03-19 15:15:00,42.66,42.72,42.66,42.69,81000.0,39.5501,39.6057,39.5501,39.5779,81000.0
2012-03-19 15:20:00,42.74,42.77,42.73,42.73,128000.0,39.6243,39.6521,39.615,39.615,128000.0
2012-03-19 15:25:00,42.72,42.72,42.69,42.72,70000.0,39.6057,39.6057,39.5779,39.6057,70000.0
2012-03-19 15:30:00,42.71,42.72,42.66,42.66,57000.0,39.5964,39.6057,39.5501,39.5501,57000.0
2012-03-19 15:35:00,42.67,42.69,42.65,42.65,77000.0,39.5594,39.5779,39.5408,39.5408,77000.0
2012-03-19 15:40:00,42.65,42.68,42.59,42.62,158000.0,39.5408,39.5686,39.4852,39.513,158000.0
2012-03-19 15:45:00,42.62,42.7,42.61,42.67,199000.0,39.513,39.5872,39.5037,39.5594,199000.0
2012-03-19 15:50:00,42.67,42.7,42.63,42.63,294000.0,39.5594,39.5872,39.5223,39.5223,294000.0
2012-03-19 15:55:00,42.63,42.64,42.48,42.54,568000.0,39.5223,39.5315,39.3832,39.4388,568000.0
2012-03-20 09:30:00,42.32,42.33,42.24,42.26,101000.0,39.2349,39.2441,39.1607,39.1792,101000.0
2012-03-20 09:35:00,42.3,42.39,42.29,42.36,62000.0,39.2163,39.2998,39.2071,39.272,62000.0
2012-03-20 09:40:00,42.32,42.33,42.2,42.22,72000.0,39.2349,39.2441,39.1236,39.1422,72000.0
2012-03-20 09:45:00,42.22,42.22,42.12,42.18,140000.0,39.1422,39.1422,39.0495,39.1051,140000.0
2012-03-20 09:50:00,42.18,42.21,42.12,42.16,118000.0,39.1051,39.1329,39.0495,39.0865,118000.0
2012-03-20 09:55:00,42.12,42.16,42.11,42.13,72000.0,39.0495,39.0865,39.0402,39.0587,72000.0
2012-03-20 10:00:00,42.14,42.14,41.96,42.06,181000.0,39.068,39.068,38.9011,38.9938,181000.0
2012-03-20 10:05:00,42.06,42.09,42.03,42.08,140000.0,38.9938,39.0216,38.966,39.0124,140000.0
2012-03-20 10:10:00,42.08,42.08,42.02,42.02,33000.0,39.0124,39.0124,38.9567,38.9567,33000.0
2012-03-20 10:15:00,42.02,42.02,41.91,41.95,101000.0,38.9567,38.9567,38.8548,38.8918,101000.0
2012-03-20 10:20:00,41.95,41.95,41.76,41.84,154000.0,38.8918,38.8918,38.7157,38.7899,154000.0
2012-03-20 10:25:00,41.81,41.83,41.79,41.81,148000.0,38.7621,38.7806,38.7435,38.7621,148000.0
2012-03-20 10:30:00,41.78,41.83,41.77,41.8,148000.0,38.7342,38.7806,38.725,38.7528,148000.0
2012-03-20 10:35:00,41.8,41.83,41.8,41.81,31000.0,38.7528,38.7806,38.7528,38.7621,31000.0
2012-03-20 10:40:00,41.82,41.88,41.8,41.86,52000.0,38.7713,38.8269,38.7528,38.8084,52000.0
2012-03-20 10:45:00,41.87,42.05,41.87,42.03,290000.0,38.8177,38.9846,38.8177,38.966,290000.0
2012-03-20 10:50:00,42.04,42.05,42.02,42.03,74000.0,38.9753,38.9846,38.9567,38.966,74000.0
2012-03-20 10:55:00,42.04,42.04,41.96,41.97,55000.0,38.9753,38.9753,38.9011,38.9104,55000.0
2012-03-20 11:00:00,41.99,42.0,41.92,41.96,84000.0,38.9289,38.9382,38.864,38.9011,84000.0
2012-03-20 11:05:00,41.96,42.0,41.94,42.0,21000.0,38.9011,38.9382,38.8826,38.9382,21000.0
2012-03-20 11:10:00,42.0,42.02,41.98,42.0,11000.0,38.9382,38.9567,38.9197,38.9382,11000.0
2012-03-20 11:15:00,42.01,42.03,41.98,42.01,28000.0,38.9475,38.966,38.9197,38.9475,28000.0
2012-03-20 11:20:00,42.03,42.1,42.03,42.06,36000.0,38.966,39.0309,38.966,38.9938,36000.0
2012-03-20 11:25:00,42.03,42.06,42.02,42.02,60000.0,38.966,38.9938,38.9567,38.9567,60000.0
2012-03-20 11:30:00,42.05,42.08,42.02,42.05,28000.0,38.9846,39.0124,38.9567,38.9846,28000.0
2012-03-20 11:35:00,42.07,42.09,42.02,42.02,12000.0,39.0031,39.0216,38.9567,38.9567,12000.0
2012-03-20 11:40:00,42.04,42.05,42.02,42.02,12000.0,38.9753,38.9846,38.9567,38.9567,12000.0
2012-03-20 11:45:00,42.02,42.03,42.0,42.0,21000.0,38.9567,38.966,38.9382,38.9382,21000.0
2012-03-20 11:50:00,42.0,42.04,41.98,42.04,67000.0,38.9382,38.9753,38.9197,38.9753,67000.0
2012-03-20 11:55:00,42.01,42.04,41.98,42.04,53000.0,38.9475,38.9753,38.9197,38.9753,53000.0
2012-03-20 12:00:00,42.05,42.05,42.01,42.02,102000.0,38.9846,38.9846,38.9475,38.9567,102000.0
2012-03-20 12:05:00,42.03,42.03,42.0,42.02,41000.0,38.966,38.966,38.9382,38.9567,41000.0
2012-03-20 12:10:00,42.02,42.02,42.0,42.02,23000.0,38.9567,38.9567,38.9382,38.9567,23000.0
2012-03-20 12:15:00,41.99,42.01,41.99,42.0,12000.0,38.9289,38.9475,38.9289,38.9382,12000.0
2012-03-20 12:20:00,42.0,42.0,41.98,42.0,39000.0,38.9382,38.9382,38.9197,38.9382,39000.0
2012-03-20 12:25:00,41.98,41.99,41.96,41.97,19000.0,38.9197,38.9289,38.9011,38.9104,19000.0
2012-03-20 12:30:00,41.97,41.98,41.94,41.95,16000.0,38.9104,38.9197,38.8826,38.8918,16000.0
2012-03-20 12:35:00,41.95,41.98,41.93,41.94,127000.0,38.8918,38.9197,38.8733,38.8826,127000.0
2012-03-20 12:40:00,41.96,41.96,41.94,41.95,17000.0,38.9011,38.9011,38.8826,38.8918,17000.0
2012-03-20 12:45:00,41.95,41.95,41.9,41.9,23000.0,38.8918,38.8918,38.8455,38.8455,23000.0
2012-03-20 12:50:00,41.91,41.94,41.91,41.93,16000.0,38.8548,38.8826,38.8548,38.8733,16000.0
2012-03-20 12:55:00,41.93,41.95,41.91,41.93,17000.0,38.8733,38.8918,38.8548,38.8733,17000.0
2012-03-20 13:00:00,41.92,41.94,41.91,41.94,7000.0,38.864,38.8826,38.8548,38.8826,7000.0
2012-03-20 13:05:00,41.93,41.97,41.93,41.96,40000.0,38.8733,38.9104,38.8733,38.9011,40000.0
2012-03-20 13:10:00,41.95,41.97,41.95,41.95,67000.0,38.8918,38.9104,38.8918,38.8918,67000.0
2012-03-20 13:15:00,41.95,41.96,41.95,41.95,9000.0,38.8918,38.9011,38.8918,38.8918,9000.0
2012-03-20 13:20:00,41.95,41.95,41.89,41.9,62000.0,38.8918,38.8918,38.8362,38.8455,62000.0
2012-03-20 13:25:00,41.88,41.9,41.86,41.86,44000.0,38.8269,38.8455,38.8084,38.8084,44000.0
2012-03-20 13:30:00,41.86,41.88,41.83,41.85,243000.0,38.8084,38.8269,38.7806,38.7991,243000.0
2012-03-20 13:35:00,41.85,41.85,41.81,41.82,35000.0,38.7991,38.7991,38.7621,38.7713,35000.0
2012-03-20 13:40:00,41.82,41.83,41.8,41.83,43000.0,38.7713,38.7806,38.7528,38.7806,43000.0
2012-03-20 13:45:00,41.82,41.83,41.81,41.82,25000.0,38.7713,38.7806,38.7621,38.7713,25000.0
2012-03-20 13:50:00,41.82,41.87,41.8,41.87,28000.0,38.7713,38.8177,38.7528,38.8177,28000.0
2012-03-20 13:55:00,41.86,41.88,41.85,41.87,46000.0,38.8084,38.8269,38.7991,38.8177,46000.0
2012-03-20 14:00:00,41.88,41.88,41.86,41.87,33000.0,38.8269,38.8269,38.8084,38.8177,33000.0
2012-03-20 14:05:00,41.87,41.88,41.86,41.86,38000.0,38.8177,38.8269,38.8084,38.8084,38000.0
2012-03-20 14:10:00,41.86,41.89,41.86,41.88,18000.0,38.8084,38.8362,38.8084,38.8269,18000.0
2012-03-20 14:15:00,41.89,41.96,41.89,41.95,80000.0,38.8362,38.9011,38.8362,38.8918,80000.0
2012-03-20 14:20:00,41.94,41.94,41.9,41.9,22000.0,38.8826,38.8826,38.8455,38.8455,22000.0
2012-03-20 14:25:00,41.91,41.91,41.88,41.9,21000.0,38.8548,38.8548,38.8269,38.8455,21000.0
2012-03-20 14:30:00,41.88,41.89,41.85,41.88,52000.0,38.8269,38.8362,38.7991,38.8269,52000.0
2012-03-20 14:35:00,41.88,41.94,41.87,41.94,44000.0,38.8269,38.8826,38.8177,38.8826,44000.0
2012-03-20 14:40:00,41.92,41.93,41.87,41.9,88000.0,38.864,38.8733,38.8177,38.8455,88000.0
2012-03-20 14:45:00,41.88,41.89,41.87,41.89,14000.0,38.8269,38.8362,38.8177,38.8362,14000.0
2012-03-20 14:50:00,41.88,41.9,41.88,41.9,37000.0,38.8269,38.8455,38.8269,38.8455,37000.0
2012-03-20 14:55:00,41.89,41.9,41.88,41.89,26000.0,38.8362,38.8455,38.8269,38.8362,26000.0
2012-03-20 15:00:00,41.9,41.92,41.88,41.92,67000.0,38.8455,38.864,38.8269,38.864,67000.0
2012-03-20 15:05:00,41.92,41.92,41.9,41.91,46000.0,38.864,38.864,38.8455,38.8548,46000.0
2012-03-20 15:10:00,41.91,41.93,41.9,41.93,47000.0,38.8548,38.8733,38.8455,38.8733,47000.0
2012-03-20 15:15:00,41.93,41.95,41.93,41.95,64000.0,38.8733,38.8918,38.8733,38.8918,64000.0
2012-03-20 15:20:00,41.95,41.95,41.94,41.95,35000.0,38.8918,38.8918,38.8826,38.8918,35000.0
2012-03-20 15:25:00,41.95,41.96,41.94,41.95,198000.0,38.8918,38.9011,38.8826,38.8918,198000.0
2012-03-20 15:30:00,41.95,42.0,41.94,41.98,136000.0,38.8918,38.9382,38.8826,38.9197,136000.0
2012-03-20 15:35:00,41.99,42.0,41.95,41.97,58000.0,38.9289,38.9382,38.8918,38.9104,58000.0
2012-03-20 15:40:00,41.97,41.97,41.93,41.95,141000.0,38.9104,38.9104,38.8733,38.8918,141000.0
2012-03-20 15:45:00,41.95,41.95,41.91,41.95,129000.0,38.8918,38.8918,38.8548,38.8918,129000.0
2012-03-20 15:50:00,41.95,42.01,41.95,42.01,95000.0,38.8918,38.9475,38.8918,38.9475,95000.0
2012-03-20 15:55:00,42.0,42.03,41.9,41.92,395000.0,38.9382,38.966,38.8455,38.864,395000.0
2012-03-21 09:30:00,42.01,42.1,41.98,42.08,138000.0,38.9475,39.0309,38.9197,39.0124,138000.0
2012-03-21 09:35:00,42.06,42.19,42.06,42.16,80000.0,38.9938,39.1143,38.9938,39.0865,80000.0
2012-03-21 09:40:00,42.14,42.24,42.14,42.2,80000.0,39.068,39.1607,39.068,39.1236,80000.0
2012-03-21 09:45:00,42.2,42.24,42.15,42.24,134000.0,39.1236,39.1607,39.0773,39.1607,134000.0
2012-03-21 09:50:00,42.23,42.24,42.1,42.16,106000.0,39.1514,39.1607,39.0309,39.0865,106000.0
2012-03-21 09:55:00,42.16,42.3,42.16,42.24,214000.0,39.0865,39.2163,39.0865,39.1607,214000.0
2012-03-21 10:00:00,42.22,42.22,42.12,42.12,81000.0,39.1422,39.1422,39.0495,39.0495,81000.0
2012-03-21 10:05:00,42.09,42.14,42.02,42.08,98000.0,39.0216,39.068,38.9567,39.0124,98000.0
2012-03-21 10:10:00,42.09,42.2,42.05,42.2,57000.0,39.0216,39.1236,38.9846,39.1236,57000.0
2012-03-21 10:15:00,42.17,42.23,42.17,42.18,69000.0,39.0958,39.1514,39.0958,39.1051,69000.0
2012-03-21 10:20:00,42.19,42.2,42.15,42.15,32000.0,39.1143,39.1236,39.0773,39.0773,32000.0
2012-03-21 10:25:00,42.17,42.22,42.16,42.22,75000.0,39.0958,39.1422,39.0865,39.1422,75000.0
2012-03-21 10:30:00,42.22,42.22,42.15,42.15,16000.0,39.1422,39.1422,39.0773,39.0773,16000.0
2012-03-21 10:35:00,42.16,42.23,42.16,42.21,27000.0,39.0865,39.1514,39.0865,39.1329,27000.0
2012-03-21 10:40:00,42.21,42.21,42.16,42.16,32000.0,39.1329,39.1329,39.0865,39.0865,32000.0
2012-03-21 10:45:00,42.16,42.18,42.14,42.14,31000.0,39.0865,39.1051,39.068,39.068,31000.0
2012-03-21 10:50:00,42.12,42.24,42.12,42.21,62000.0,39.0495,39.1607,39.0495,39.1329,62000.0
2012-03-21 10:55:00,42.19,42.22,42.17,42.22,37000.0,39.1143,39.1422,39.0958,39.1422,37000.0
2012-03-21 11:00:00,42.2,42.22,42.18,42.18,54000.0,39.1236,39.1422,39.1051,39.1051,54000.0
2012-03-21 11:05:00,42.17,42.19,42.17,42.17,38000.0,39.0958,39.1143,39.0958,39.0958,38000.0
2012-03-21 11:10:00,42.17,42.17,42.14,42.16,56000.0,39.0958,39.0958,39.068,39.0865,56000.0
2012-03-21 11:15:00,42.18,42.2,42.17,42.17,41000.0,39.1051,39.1236,39.0958,39.0958,41000.0
2012-03-21 11:20:00,42.18,42.22,42.17,42.2,37000.0,39.1051,39.1422,39.0958,39.1236,37000.0
2012-03-21 11:25:00,42.21,42.21,42.15,42.15,18000.0,39.1329,39.1329,39.0773,39.0773,18000.0
2012-03-21 11:30:00,42.16,42.23,42.16,42.23,18000.0,39.0865,39.1514,39.0865,39.1514,18000.0
2012-03-21 11:35:00,42.22,42.25,42.19,42.21,40000.0,39.1422,39.17,39.1143,39.1329,40000.0
2012-03-21 11:40:00,42.21,42.24,42.21,42.21,9000.0,39.1329,39.1607,39.1329,39.1329,9000.0
2012-03-21 11:45:00,42.23,42.24,42.21,42.23,126000.0,39.1514,39.1607,39.1329,39.1514,126000.0
2012-03-21 11:50:00,42.22,42.23,42.21,42.21,17000.0,39.1422,39.1514,39.1329,39.1329,17000.0
2012-03-21 11:55:00,42.21,42.24,42.21,42.24,10000.0,39.1329,39.1607,39.1329,39.1607,10000.0
2012-03-21 12:00:00,42.22,42.28,42.22,42.24,135000.0,39.1422,39.1978,39.1422,39.1607,135000.0
2012-03-21 12:05:00,42.26,42.26,42.2,42.21,40000.0,39.1792,39.1792,39.1236,39.1329,40000.0
2012-03-21 12:10:00,42.21,42.24,42.21,42.21,47000.0,39.1329,39.1607,39.1329,39.1329,47000.0
2012-03-21 12:15:00,42.23,42.26,42.21,42.24,24000.0,39.1514,39.1792,39.1329,39.1607,24000.0
2012-03-21 12:20:00,42.26,42.27,42.23,42.25,55000.0,39.1792,39.1885,39.1514,39.17,55000.0
2012-03-21 12:25:00,42.23,42.25,42.23,42.24,78000.0,39.1514,39.17,39.1514,39.1607,78000.0
2012-03-21 12:30:00,42.23,42.25,42.2,42.2,60000.0,39.1514,39.17,39.1236,39.1236,60000.0
2012-03-21 12:35:00,42.2,42.21,42.19,42.2,98000.0,39.1236,39.1329,39.1143,39.1236,98000.0
2012-03-21 12:40:00,42.2,42.22,42.2,42.21,9000.0,39.1236,39.1422,39.1236,39.1329,9000.0
2012-03-21 12:45:00,42.21,42.22,42.2,42.2,12000.0,39.1329,39.1422,39.1236,39.1236,12000.0
2012-03-21 12:50:00,42.2,42.21,42.19,42.19,17000.0,39.1236,39.1329,39.1143,39.1143,17000.0
2012-03-21 12:55:00,42.18,42.21,42.18,42.19,27000.0,39.1051,39.1329,39.1051,39.1143,27000.0
2012-03-21 13:00:00,42.22,42.22,42.2,42.21,23000.0,39.1422,39.1422,39.1236,39.1329,23000.0
2012-03-21 13:05:00,42.21,42.21,42.19,42.19,18000.0,39.1329,39.1329,39.1143,39.1143,18000.0
2012-03-21 13:10:00,42.2,42.22,42.18,42.19,38000.0,39.1236,39.1422,39.1051,39.1143,38000.0
2012-03-21 13:15:00,42.21,42.21,42.21,42.21,3000.0,39.1329,39.1329,39.1329,39.1329,3000.0
2012-03-21 13:20:00,42.19,42.21,42.18,42.2,8000.0,39.1143,39.1329,39.1051,39.1236,8000.0
2012-03-21 13:25:00,42.2,42.21,42.18,42.18,33000.0,39.1236,39.1329,39.1051,39.1051,33000.0
2012-03-21 13:30:00,42.19,42.2,42.18,42.2,18000.0,39.1143,39.1236,39.1051,39.1236,18000.0
2012-03-21 13:35:00,42.18,42.18,42.14,42.14,37000.0,39.1051,39.1051,39.068,39.068,37000.0
2012-03-21 13:40:00,42.13,42.13,42.08,42.08,50000.0,39.0587,39.0587,39.0124,39.0124,50000.0
2012-03-21 13:45:00,42.11,42.11,42.06,42.1,86000.0,39.0402,39.0402,38.9938,39.0309,86000.0
2012-03-21 13:50:00,42.09,42.11,42.05,42.06,144000.0,39.0216,39.0402,38.9846,38.9938,144000.0
2012-03-21 13:55:00,42.06,42.08,42.05,42.06,12000.0,38.9938,39.0124,38.9846,38.9938,12000.0
2012-03-21 14:00:00,42.08,42.11,42.08,42.09,32000.0,39.0124,39.0402,39.0124,39.0216,32000.0
2012-03-21 14:05:00,42.1,42.12,42.09,42.09,48000.0,39.0309,39.0495,39.0216,39.0216,48000.0
2012-03-21 14:10:00,42.09,42.12,42.09,42.11,31000.0,39.0216,39.0495,39.0216,39.0402,31000.0
2012-03-21 14:15:00,42.1,42.13,42.1,42.12,37000.0,39.0309,39.0587,39.0309,39.0495,37000.0
2012-03-21 14:20:00,42.14,42.17,42.13,42.16,50000.0,39.068,39.0958,39.0587,39.0865,50000.0
2012-03-21 14:25:00,42.17,42.18,42.16,42.18,91000.0,39.0958,39.1051,39.0865,39.1051,91000.0
2012-03-21 14:30:00,42.16,42.18,42.15,42.17,68000.0,39.0865,39.1051,39.0773,39.0958,68000.0
2012-03-21 14:35:00,42.16,42.18,42.13,42.16,31000.0,39.0865,39.1051,39.0587,39.0865,31000.0
2012-03-21 14:40:00,42.16,42.17,42.14,42.17,12000.0,39.0865,39.0958,39.068,39.0958,12000.0
2012-03-21 14:45:00,42.15,42.17,42.15,42.15,23000.0,39.0773,39.0958,39.0773,39.0773,23000.0
2012-03-21 14:50:00,42.16,42.17,42.09,42.1,110000.0,39.0865,39.0958,39.0216,39.0309,110000.0
2012-03-21 14:55:00,42.1,42.11,42.05,42.08,135000.0,39.0309,39.0402,38.9846,39.0124,135000.0
2012-03-21 15:00:00,42.09,42.1,42.08,42.08,70000.0,39.0216,39.0309,39.0124,39.0124,70000.0
2012-03-21 15:05:00,42.11,42.15,42.09,42.15,67000.0,39.0402,39.0773,39.0216,39.0773,67000.0
2012-03-21 15:10:00,42.14,42.15,42.12,42.13,40000.0,39.068,39.0773,39.0495,39.0587,40000.0
2012-03-21 15:15:00,42.14,42.14,42.07,42.12,175000.0,39.068,39.068,39.0031,39.0495,175000.0
2012-03-21 15:20:00,42.12,42.17,42.12,42.16,64000.0,39.0495,39.0958,39.0495,39.0865,64000.0
2012-03-21 15:25:00,42.15,42.16,42.07,42.07,130000.0,39.0773,39.0865,39.0031,39.0031,130000.0
2012-03-21 15:30:00,42.07,42.1,42.05,42.1,179000.0,39.0031,39.0309,38.9846,39.0309,179000.0
2012-03-21 15:35:00,42.09,42.11,42.08,42.1,53000.0,39.0216,39.0402,39.0124,39.0309,53000.0
2012-03-21 15:40:00,42.1,42.11,42.06,42.08,154000.0,39.0309,39.0402,38.9938,39.0124,154000.0
2012-03-21 15:45:00,42.08,42.09,42.0,42.02,299000.0,39.0124,39.0216,38.9382,38.9567,299000.0
2012-03-21 15:50:00,42.02,42.02,41.91,41.96,248000.0,38.9567,38.9567,38.8548,38.9011,248000.0
2012-03-21 15:55:00,41.96,41.97,41.8,41.81,470000.0,38.9011,38.9104,38.7528,38.7621,470000.0
2012-03-22 09:30:00,41.74,42.04,41.5,42.02,214000.0,38.6972,38.9753,38.4746,38.9567,214000.0
2012-03-22 09:35:00,41.96,42.07,41.91,42.0,120000.0,38.9011,39.0031,38.8548,38.9382,120000.0
2012-03-22 09:40:00,42.02,42.1,41.96,41.97,145000.0,38.9567,39.0309,38.9011,38.9104,145000.0
2012-03-22 09:45:00,42.01,42.1,42.0,42.05,43000.0,38.9475,39.0309,38.9382,38.9846,43000.0
2012-03-22 09:50:00,42.1,42.1,42.03,42.04,44000.0,39.0309,39.0309,38.966,38.9753,44000.0
2012-03-22 09:55:00,42.04,42.08,41.99,42.08,54000.0,38.9753,39.0124,38.9289,39.0124,54000.0
2012-03-22 10:00:00,42.08,42.13,42.05,42.11,82000.0,39.0124,39.0587,38.9846,39.0402,82000.0
2012-03-22 10:05:00,42.11,42.11,42.02,42.02,33000.0,39.0402,39.0402,38.9567,38.9567,33000.0
2012-03-22 10:10:00,42.01,42.06,42.01,42.05,33000.0,38.9475,38.9938,38.9475,38.9846,33000.0
2012-03-22 10:15:00,42.01,42.1,42.01,42.1,115000.0,38.9475,39.0309,38.9475,39.0309,115000.0
2012-03-22 10:20:00,42.09,42.12,42.07,42.1,24000.0,39.0216,39.0495,39.0031,39.0309,24000.0
2012-03-22 10:25:00,42.09,42.1,42.07,42.08,49000.0,39.0216,39.0309,39.0031,39.0124,49000.0
2012-03-22 10:30:00,42.07,42.08,42.02,42.04,78000.0,39.0031,39.0124,38.9567,38.9753,78000.0
2012-03-22 10:35:00,42.07,42.13,42.06,42.08,112000.0,39.0031,39.0587,38.9938,39.0124,112000.0
2012-03-22 10:40:00,42.07,42.13,42.06,42.1,35000.0,39.0031,39.0587,38.9938,39.0309,35000.0
2012-03-22 10:45:00,42.13,42.13,42.02,42.03,42000.0,39.0587,39.0587,38.9567,38.966,42000.0
2012-03-22 10:50:00,42.04,42.05,41.89,41.9,108000.0,38.9753,38.9846,38.8362,38.8455,108000.0
2012-03-22 10:55:00,41.9,41.9,41.85,41.87,52000.0,38.8455,38.8455,38.7991,38.8177,52000.0
2012-03-22 11:00:00,41.87,41.88,41.82,41.85,35000.0,38.8177,38.8269,38.7713,38.7991,35000.0
2012-03-22 11:05:00,41.87,41.93,41.84,41.88,39000.0,38.8177,38.8733,38.7899,38.8269,39000.0
2012-03-22 11:10:00,41.86,41.9,41.85,41.88,15000.0,38.8084,38.8455,38.7991,38.8269,15000.0
2012-03-22 11:15:00,41.9,41.9,41.81,41.83,15000.0,38.8455,38.8455,38.7621,38.7806,15000.0
2012-03-22 11:20:00,41.84,41.9,41.83,41.84,86000.0,38.7899,38.8455,38.7806,38.7899,86000.0
2012-03-22 11:25:00,41.85,41.89,41.83,41.83,43000.0,38.7991,38.8362,38.7806,38.7806,43000.0
2012-03-22 11:30:00,41.85,41.92,41.85,41.92,13000.0,38.7991,38.864,38.7991,38.864,13000.0
2012-03-22 11:35:00,41.93,41.93,41.87,41.9,22000.0,38.8733,38.8733,38.8177,38.8455,22000.0
2012-03-22 11:40:00,41.88,41.91,41.85,41.85,54000.0,38.8269,38.8548,38.7991,38.7991,54000.0
2012-03-22 11:45:00,41.83,41.86,41.83,41.86,27000.0,38.7806,38.8084,38.7806,38.8084,27000.0
2012-03-22 11:50:00,41.86,41.89,41.83,41.86,58000.0,38.8084,38.8362,38.7806,38.8084,58000.0
2012-03-22 11:55:00,41.87,41.88,41.82,41.85,33000.0,38.8177,38.8269,38.7713,38.7991,33000.0
2012-03-22 12:00:00,41.84,41.84,41.82,41.82,21000.0,38.7899,38.7899,38.7713,38.7713,21000.0
2012-03-22 12:05:00,41.84,41.84,41.8,41.8,56000.0,38.7899,38.7899,38.7528,38.7528,56000.0
2012-03-22 12:10:00,41.8,41.8,41.71,41.71,42000.0,38.7528,38.7528,38.6693,38.6693,42000.0
2012-03-22 12:15:00,41.73,41.79,41.73,41.76,30000.0,38.6879,38.7435,38.6879,38.7157,30000.0
2012-03-22 12:20:00,41.76,41.8,41.75,41.76,69000.0,38.7157,38.7528,38.7064,38.7157,69000.0
2012-03-22 12:25:00,41.75,41.77,41.64,41.77,102000.0,38.7064,38.725,38.6044,38.725,102000.0
2012-03-22 12:30:00,41.76,41.76,41.73,41.73,11000.0,38.7157,38.7157,38.6879,38.6879,11000.0
2012-03-22 12:35:00,41.73,41.75,41.73,41.75,32000.0,38.6879,38.7064,38.6879,38.7064,32000.0
2012-03-22 12:40:00,41.76,41.78,41.75,41.78,21000.0,38.7157,38.7342,38.7064,38.7342,21000.0
2012-03-22 12:45:00,41.78,41.8,41.77,41.8,43000.0,38.7342,38.7528,38.725,38.7528,43000.0
2012-03-22 12:50:00,41.8,41.81,41.79,41.81,19000.0,38.7528,38.7621,38.7435,38.7621,19000.0
2012-03-22 12:55:00,41.83,41.85,41.81,41.82,32000.0,38.7806,38.7991,38.7621,38.7713,32000.0
2012-03-22 13:00:00,41.8,41.83,41.79,41.82,32000.0,38.7528,38.7806,38.7435,38.7713,32000.0
2012-03-22 13:05:00,41.83,41.86,41.82,41.85,45000.0,38.7806,38.8084,38.7713,38.7991,45000.0
2012-03-22 13:10:00,41.85,41.92,41.85,41.92,35000.0,38.7991,38.864,38.7991,38.864,35000.0
2012-03-22 13:15:00,41.9,41.93,41.9,41.93,17000.0,38.8455,38.8733,38.8455,38.8733,17000.0
2012-03-22 13:20:00,41.92,41.93,41.91,41.91,15000.0,38.864,38.8733,38.8548,38.8548,15000.0
2012-03-22 13:25:00,41.9,41.94,41.89,41.94,50000.0,38.8455,38.8826,38.8362,38.8826,50000.0
2012-03-22 13:30:00,41.93,41.95,41.93,41.95,68000.0,38.8733,38.8918,38.8733,38.8918,68000.0
2012-03-22 13:35:00,41.96,42.01,41.96,41.98,78000.0,38.9011,38.9475,38.9011,38.9197,78000.0
2012-03-22 13:40:00,42.0,42.0,41.98,41.99,36000.0,38.9382,38.9382,38.9197,38.9289,36000.0
2012-03-22 13:45:00,41.99,41.99,41.98,41.98,36000.0,38.9289,38.9289,38.9197,38.9197,36000.0
2012-03-22 13:50:00,41.97,42.04,41.97,42.04,123000.0,38.9104,38.9753,38.9104,38.9753,123000.0
2012-03-22 13:55:00,42.03,42.03,42.0,42.01,17000.0,38.966,38.966,38.9382,38.9475,17000.0
2012-03-22 14:00:00,41.99,41.99,41.94,41.95,31000.0,38.9289,38.9289,38.8826,38.8918,31000.0
2012-03-22 14:05:00,41.95,41.96,41.91,41.93,39000.0,38.8918,38.9011,38.8548,38.8733,39000.0
2012-03-22 14:10:00,41.92,41.97,41.91,41.97,30000.0,38.864,38.9104,38.8548,38.9104,30000.0
2012-03-22 14:15:00,41.97,41.98,41.94,41.94,30000.0,38.9104,38.9197,38.8826,38.8826,30000.0
2012-03-22 14:20:00,41.93,41.95,41.93,41.94,25000.0,38.8733,38.8918,38.8733,38.8826,25000.0
2012-03-22 14:25:00,41.94,41.94,41.93,41.94,27000.0,38.8826,38.8826,38.8733,38.8826,27000.0
2012-03-22 14:30:00,41.94,41.94,41.9,41.9,40000.0,38.8826,38.8826,38.8455,38.8455,40000.0
2012-03-22 14:35:00,41.91,41.92,41.9,41.91,30000.0,38.8548,38.864,38.8455,38.8548,30000.0
2012-03-22 14:40:00,41.91,41.93,41.89,41.91,67000.0,38.8548,38.8733,38.8362,38.8548,67000.0
2012-03-22 14:45:00,41.92,41.93,41.9,41.9,36000.0,38.864,38.8733,38.8455,38.8455,36000.0
2012-03-22 14:50:00,41.9,41.9,41.87,41.88,50000.0,38.8455,38.8455,38.8177,38.8269,50000.0
2012-03-22 14:55:00,41.89,41.9,41.89,41.9,19000.0,38.8362,38.8455,38.8362,38.8455,19000.0
2012-03-22 15:00:00,41.89,41.9,41.86,41.86,47000.0,38.8362,38.8455,38.8084,38.8084,47000.0
2012-03-22 15:05:00,41.88,41.88,41.85,41.87,35000.0,38.8269,38.8269,38.7991,38.8177,35000.0
2012-03-22 15:10:00,41.87,41.88,41.85,41.87,53000.0,38.8177,38.8269,38.7991,38.8177,53000.0
2012-03-22 15:15:00,41.85,41.86,41.82,41.84,37000.0,38.7991,38.8084,38.7713,38.7899,37000.0
2012-03-22 15:20:00,41.84,41.87,41.82,41.87,116000.0,38.7899,38.8177,38.7713,38.8177,116000.0
2012-03-22 15:25:00,41.87,41.93,41.86,41.93,211000.0,38.8177,38.8733,38.8084,38.8733,211000.0
2012-03-22 15:30:00,41.93,41.93,41.86,41.87,180000.0,38.8733,38.8733,38.8084,38.8177,180000.0
2012-03-22 15:35:00,41.87,41.91,41.87,41.91,156000.0,38.8177,38.8548,38.8177,38.8548,156000.0
2012-03-22 15:40:00,41.89,41.91,41.86,41.86,143000.0,38.8362,38.8548,38.8084,38.8084,143000.0
2012-03-22 15:45:00,41.86,41.89,41.82,41.86,139000.0,38.8084,38.8362,38.7713,38.8084,139000.0
2012-03-22 15:50:00,41.87,41.9,41.85,41.86,56000.0,38.8177,38.8455,38.7991,38.8084,56000.0
2012-03-22 15:55:00,41.86,41.88,41.7,41.71,425000.0,38.8084,38.8269,38.6601,38.6693,425000.0
2012-03-23 09:30:00,41.62,41.78,41.62,41.76,65000.0,38.5859,38.7342,38.5859,38.7157,65000.0
2012-03-23 09:35:00,41.76,41.88,41.75,41.88,63000.0,38.7157,38.8269,38.7064,38.8269,63000.0
2012-03-23 09:40:00,41.85,41.86,41.7,41.77,89000.0,38.7991,38.8084,38.6601,38.725,89000.0
2012-03-23 09:45:00,41.73,41.8,41.73,41.77,149000.0,38.6879,38.7528,38.6879,38.725,149000.0
2012-03-23 09:50:00,41.77,41.82,41.76,41.81,111000.0,38.725,38.7713,38.7157,38.7621,111000.0
2012-03-23 09:55:00,41.83,41.83,41.72,41.74,36000.0,38.7806,38.7806,38.6786,38.6972,36000.0
2012-03-23 10:00:00,41.72,41.8,41.7,41.72,72000.0,38.6786,38.7528,38.6601,38.6786,72000.0
2012-03-23 10:05:00,41.74,41.75,41.7,41.74,51000.0,38.6972,38.7064,38.6601,38.6972,51000.0
2012-03-23 10:10:00,41.73,41.77,41.7,41.77,46000.0,38.6879,38.725,38.6601,38.725,46000.0
2012-03-23 10:15:00,41.78,41.8,41.76,41.79,21000.0,38.7342,38.7528,38.7157,38.7435,21000.0
2012-03-23 10:20:00,41.79,42.0,41.79,41.92,193000.0,38.7435,38.9382,38.7435,38.864,193000.0
2012-03-23 10:25:00,41.92,41.94,41.87,41.89,56000.0,38.864,38.8826,38.8177,38.8362,56000.0
2012-03-23 10:30:00,41.88,41.88,41.82,41.85,33000.0,38.8269,38.8269,38.7713,38.7991,33000.0
2012-03-23 10:35:00,41.86,41.87,41.83,41.83,38000.0,38.8084,38.8177,38.7806,38.7806,38000.0
2012-03-23 10:40:00,41.82,41.89,41.82,41.89,56000.0,38.7713,38.8362,38.7713,38.8362,56000.0
2012-03-23 10:45:00,41.87,41.93,41.83,41.92,45000.0,38.8177,38.8733,38.7806,38.864,45000.0
2012-03-23 10:50:00,41.94,42.0,41.94,42.0,19000.0,38.8826,38.9382,38.8826,38.9382,19000.0
2012-03-23 10:55:00,41.97,42.0,41.87,41.93,121000.0,38.9104,38.9382,38.8177,38.8733,121000.0
2012-03-23 11:00:00,41.93,41.93,41.86,41.9,28000.0,38.8733,38.8733,38.8084,38.8455,28000.0
2012-03-23 11:05:00,41.91,41.93,41.91,41.93,4000.0,38.8548,38.8733,38.8548,38.8733,4000.0
2012-03-23 11:10:00,41.92,41.96,41.89,41.96,25000.0,38.864,38.9011,38.8362,38.9011,25000.0
2012-03-23 11:15:00,41.94,41.97,41.94,41.97,19000.0,38.8826,38.9104,38.8826,38.9104,19000.0
2012-03-23 11:20:00,41.95,41.96,41.94,41.94,5000.0,38.8918,38.9011,38.8826,38.8826,5000.0
2012-03-23 11:25:00,41.96,42.02,41.96,41.99,45000.0,38.9011,38.9567,38.9011,38.9289,45000.0
2012-03-23 11:30:00,42.02,42.14,42.02,42.13,115000.0,38.9567,39.068,38.9567,39.0587,115000.0
2012-03-23 11:35:00,42.12,42.17,42.11,42.17,71000.0,39.0495,39.0958,39.0402,39.0958,71000.0
2012-03-23 11:40:00,42.18,42.19,42.15,42.19,70000.0,39.1051,39.1143,39.0773,39.1143,70000.0
2012-03-23 11:45:00,42.18,42.2,42.15,42.19,46000.0,39.1051,39.1236,39.0773,39.1143,46000.0
2012-03-23 11:50:00,42.14,42.19,42.14,42.18,27000.0,39.068,39.1143,39.068,39.1051,27000.0
2012-03-23 11:55:00,42.17,42.2,42.15,42.19,35000.0,39.0958,39.1236,39.0773,39.1143,35000.0
2012-03-23 12:00:00,42.17,42.17,42.14,42.14,25000.0,39.0958,39.0958,39.068,39.068,25000.0
2012-03-23 12:05:00,42.13,42.13,42.08,42.12,71000.0,39.0587,39.0587,39.0124,39.0495,71000.0
2012-03-23 12:10:00,42.1,42.1,42.05,42.05,46000.0,39.0309,39.0309,38.9846,38.9846,46000.0
2012-03-23 12:15:00,42.06,42.09,42.06,42.06,15000.0,38.9938,39.0216,38.9938,38.9938,15000.0
2012-03-23 12:20:00,42.06,42.06,42.02,42.02,20000.0,38.9938,38.9938,38.9567,38.9567,20000.0
2012-03-23 12:25:00,42.01,42.1,42.01,42.1,79000.0,38.9475,39.0309,38.9475,39.0309,79000.0
2012-03-23 12:30:00,42.1,42.13,42.09,42.11,47000.0,39.0309,39.0587,39.0216,39.0402,47000.0
2012-03-23 12:35:00,42.12,42.13,42.11,42.12,12000.0,39.0495,39.0587,39.0402,39.0495,12000.0
2012-03-23 12:40:00,42.1,42.12,42.08,42.1,22000.0,39.0309,39.0495,39.0124,39.0309,22000.0
2012-03-23 12:45:00,42.09,42.13,42.09,42.12,34000.0,39.0216,39.0587,39.0216,39.0495,34000.0
2012-03-23 12:50:00,42.13,42.15,42.12,42.14,21000.0,39.0587,39.0773,39.0495,39.068,21000.0
2012-03-23 12:55:00,42.12,42.13,42.08,42.1,115000.0,39.0495,39.0587,39.0124,39.0309,115000.0
2012-03-23 13:00:00,42.1,42.13,42.1,42.13,21000.0,39.0309,39.0587,39.0309,39.0587,21000.0
2012-03-23 13:05:00,42.13,42.14,42.12,42.13,24000.0,39.0587,39.068,39.0495,39.0587,24000.0
2012-03-23 13:10:00,42.13,42.13,42.1,42.1,32000.0,39.0587,39.0587,39.0309,39.0309,32000.0
2012-03-23 13:15:00,42.1,42.12,42.09,42.11,22000.0,39.0309,39.0495,39.0216,39.0402,22000.0
2012-03-23 13:20:00,42.12,42.13,42.11,42.11,10000.0,39.0495,39.0587,39.0402,39.0402,10000.0
2012-03-23 13:25:00,42.12,42.14,42.11,42.14,31000.0,39.0495,39.068,39.0402,39.068,31000.0
2012-03-23 13:30:00,42.14,42.16,42.09,42.09,27000.0,39.068,39.0865,39.0216,39.0216,27000.0
2012-03-23 13:35:00,42.08,42.12,42.08,42.09,22000.0,39.0124,39.0495,39.0124,39.0216,22000.0
2012-03-23 13:40:00,42.1,42.1,42.08,42.1,28000.0,39.0309,39.0309,39.0124,39.0309,28000.0
2012-03-23 13:45:00,42.1,42.11,42.09,42.09,9000.0,39.0309,39.0402,39.0216,39.0216,9000.0
2012-03-23 13:50:00,42.08,42.09,42.05,42.07,24000.0,39.0124,39.0216,38.9846,39.0031,24000.0
2012-03-23 13:55:00,42.07,42.08,42.03,42.03,15000.0,39.0031,39.0124,38.966,38.966,15000.0
2012-03-23 14:00:00,42.02,42.09,42.02,42.07,16000.0,38.9567,39.0216,38.9567,39.0031,16000.0
2012-03-23 14:05:00,42.05,42.1,42.05,42.09,32000.0,38.9846,39.0309,38.9846,39.0216,32000.0
2012-03-23 14:10:00,42.11,42.17,42.1,42.17,26000.0,39.0402,39.0958,39.0309,39.0958,26000.0
2012-03-23 14:15:00,42.17,42.2,42.17,42.18,33000.0,39.0958,39.1236,39.0958,39.1051,33000.0
2012-03-23 14:20:00,42.19,42.2,42.19,42.2,76000.0,39.1143,39.1236,39.1143,39.1236,76000.0
2012-03-23 14:25:00,42.2,42.21,42.2,42.2,42000.0,39.1236,39.1329,39.1236,39.1236,42000.0
2012-03-23 14:30:00,42.19,42.21,42.18,42.19,73000.0,39.1143,39.1329,39.1051,39.1143,73000.0
2012-03-23 14:35:00,42.18,42.36,42.17,42.35,302000.0,39.1051,39.272,39.0958,39.2627,302000.0
2012-03-23 14:40:00,42.36,42.5,42.34,42.49,219000.0,39.272,39.4017,39.2534,39.3925,219000.0
2012-03-23 14:45:00,42.49,42.58,42.47,42.57,226000.0,39.3925,39.4759,39.3739,39.4666,226000.0
2012-03-23 14:50:00,42.55,42.55,42.45,42.5,141000.0,39.4481,39.4481,39.3554,39.4017,141000.0
2012-03-23 14:55:00,42.47,42.5,42.41,42.41,180000.0,39.3739,39.4017,39.3183,39.3183,180000.0
2012-03-23 15:00:00,42.41,42.43,42.39,42.39,52000.0,39.3183,39.3369,39.2998,39.2998,52000.0
2012-03-23 15:05:00,42.39,42.42,42.39,42.4,30000.0,39.2998,39.3276,39.2998,39.309,30000.0
2012-03-23 15:10:00,42.4,42.42,42.4,42.41,130000.0,39.309,39.3276,39.309,39.3183,130000.0
2012-03-23 15:15:00,42.41,42.41,42.4,42.4,52000.0,39.3183,39.3183,39.309,39.309,52000.0
2012-03-23 15:20:00,42.4,42.42,42.39,42.39,68000.0,39.309,39.3276,39.2998,39.2998,68000.0
2012-03-23 15:25:00,42.39,42.42,42.37,42.42,87000.0,39.2998,39.3276,39.2812,39.3276,87000.0
2012-03-23 15:30:00,42.42,42.44,42.4,42.41,130000.0,39.3276,39.3461,39.309,39.3183,130000.0
2012-03-23 15:35:00,42.42,42.48,42.39,42.44,197000.0,39.3276,39.3832,39.2998,39.3461,197000.0
2012-03-23 15:40:00,42.45,42.49,42.43,42.43,153000.0,39.3554,39.3925,39.3369,39.3369,153000.0
2012-03-23 15:45:00,42.43,42.52,42.43,42.48,303000.0,39.3369,39.4203,39.3369,39.3832,303000.0
2012-03-23 15:50:00,42.5,42.64,42.49,42.54,483000.0,39.4017,39.5315,39.3925,39.4388,483000.0
2012-03-23 15:55:00,42.54,42.56,42.43,42.43,364000.0,39.4388,39.4574,39.3369,39.3369,364000.0
2012-03-26 09:30:00,42.73,42.73,42.5,42.55,193000.0,39.615,39.615,39.4017,39.4481,193000.0
2012-03-26 09:35:00,42.58,42.66,42.52,42.63,201000.0,39.4759,39.5501,39.4203,39.5223,201000.0
2012-03-26 09:40:00,42.63,42.65,42.6,42.65,93000.0,39.5223,39.5408,39.4945,39.5408,93000.0
2012-03-26 09:45:00,42.65,42.66,42.62,42.62,93000.0,39.5408,39.5501,39.513,39.513,93000.0
2012-03-26 09:50:00,42.65,42.65,42.6,42.62,184000.0,39.5408,39.5408,39.4945,39.513,184000.0
2012-03-26 09:55:00,42.64,43.02,42.63,42.98,364000.0,39.5315,39.8838,39.5223,39.8468,364000.0
2012-03-26 10:00:00,42.95,42.98,42.85,42.92,158000.0,39.8189,39.8468,39.7262,39.7911,158000.0
2012-03-26 10:05:00,42.92,42.97,42.86,42.86,161000.0,39.7911,39.8375,39.7355,39.7355,161000.0
2012-03-26 10:10:00,42.85,42.97,42.85,42.87,135000.0,39.7262,39.8375,39.7262,39.7448,135000.0
2012-03-26 10:15:00,42.88,42.96,42.84,42.96,99000.0,39.754,39.8282,39.717,39.8282,99000.0
2012-03-26 10:20:00,42.96,42.98,42.93,42.94,99000.0,39.8282,39.8468,39.8004,39.8097,99000.0
2012-03-26 10:25:00,42.94,43.0,42.94,43.0,74000.0,39.8097,39.8653,39.8097,39.8653,74000.0
2012-03-26 10:30:00,43.0,43.02,42.97,42.98,268000.0,39.8653,39.8838,39.8375,39.8468,268000.0
2012-03-26 10:35:00,42.99,43.12,42.99,43.08,143000.0,39.856,39.9766,39.856,39.9395,143000.0
2012-03-26 10:40:00,43.09,43.19,43.06,43.17,170000.0,39.9487,40.0414,39.9209,40.0229,170000.0
2012-03-26 10:45:00,43.17,43.17,43.1,43.1,84000.0,40.0229,40.0229,39.958,39.958,84000.0
2012-03-26 10:50:00,43.1,43.18,43.1,43.14,88000.0,39.958,40.0322,39.958,39.9951,88000.0
2012-03-26 10:55:00,43.16,43.29,43.16,43.27,95000.0,40.0136,40.1342,40.0136,40.1156,95000.0
2012-03-26 11:00:00,43.27,43.28,43.17,43.25,121000.0,40.1156,40.1249,40.0229,40.0971,121000.0
2012-03-26 11:05:00,43.27,43.28,43.22,43.27,31000.0,40.1156,40.1249,40.0693,40.1156,31000.0
2012-03-26 11:10:00,43.26,43.29,43.22,43.22,68000.0,40.1063,40.1342,40.0693,40.0693,68000.0
2012-03-26 11:15:00,43.22,43.24,43.19,43.21,93000.0,40.0693,40.0878,40.0414,40.06,93000.0
2012-03-26 11:20:00,43.2,43.28,43.2,43.28,80000.0,40.0507,40.1249,40.0507,40.1249,80000.0
2012-03-26 11:25:00,43.26,43.27,43.23,43.23,39000.0,40.1063,40.1156,40.0785,40.0785,39000.0
2012-03-26 11:30:00,43.22,43.23,43.17,43.17,48000.0,40.0693,40.0785,40.0229,40.0229,48000.0
2012-03-26 11:35:00,43.17,43.22,43.12,43.2,139000.0,40.0229,40.0693,39.9766,40.0507,139000.0
2012-03-26 11:40:00,43.19,43.21,43.15,43.15,17000.0,40.0414,40.06,40.0044,40.0044,17000.0
2012-03-26 11:45:00,43.15,43.17,43.13,43.16,22000.0,40.0044,40.0229,39.9858,40.0136,22000.0
2012-03-26 11:50:00,43.14,43.27,43.13,43.27,153000.0,39.9951,40.1156,39.9858,40.1156,153000.0
2012-03-26 11:55:00,43.27,43.39,43.26,43.33,170000.0,40.1156,40.2269,40.1063,40.1712,170000.0
2012-03-26 12:00:00,43.32,43.38,43.32,43.34,89000.0,40.162,40.2176,40.162,40.1805,89000.0
2012-03-26 12:05:00,43.34,43.36,43.33,43.35,54000.0,40.1805,40.1991,40.1712,40.1898,54000.0
2012-03-26 12:10:00,43.33,43.38,43.3,43.38,72000.0,40.1712,40.2176,40.1434,40.2176,72000.0
2012-03-26 12:15:00,43.38,43.48,43.37,43.44,141000.0,40.2176,40.3103,40.2083,40.2732,141000.0
2012-03-26 12:20:00,43.44,43.46,43.43,43.46,96000.0,40.2732,40.2918,40.264,40.2918,96000.0
2012-03-26 12:25:00,43.46,43.5,43.43,43.49,126000.0,40.2918,40.3288,40.264,40.3196,126000.0
2012-03-26 12:30:00,43.48,43.5,43.46,43.49,96000.0,40.3103,40.3288,40.2918,40.3196,96000.0
2012-03-26 12:35:00,43.49,43.53,43.48,43.51,83000.0,40.3196,40.3567,40.3103,40.3381,83000.0
2012-03-26 12:40:00,43.51,43.55,43.51,43.55,94000.0,40.3381,40.3752,40.3381,40.3752,94000.0
2012-03-26 12:45:00,43.55,43.56,43.51,43.54,157000.0,40.3752,40.3845,40.3381,40.3659,157000.0
2012-03-26 12:50:00,43.54,43.55,43.48,43.51,101000.0,40.3659,40.3752,40.3103,40.3381,101000.0
2012-03-26 12:55:00,43.51,43.51,43.49,43.5,56000.0,40.3381,40.3381,40.3196,40.3288,56000.0
2012-03-26 13:00:00,43.48,43.5,43.4,43.4,74000.0,40.3103,40.3288,40.2361,40.2361,74000.0
2012-03-26 13:05:00,43.4,43.41,42.97,43.36,362000.0,40.2361,40.2454,39.8375,40.1991,362000.0
2012-03-26 13:10:00,43.36,43.4,43.35,43.38,83000.0,40.1991,40.2361,40.1898,40.2176,83000.0
2012-03-26 13:15:00,43.38,43.46,43.37,43.42,94000.0,40.2176,40.2918,40.2083,40.2547,94000.0
2012-03-26 13:20:00,43.41,43.47,43.41,43.47,60000.0,40.2454,40.301,40.2454,40.301,60000.0
2012-03-26 13:25:00,43.47,43.49,43.46,43.47,66000.0,40.301,40.3196,40.2918,40.301,66000.0
2012-03-26 13:30:00,43.46,43.48,43.44,43.46,65000.0,40.2918,40.3103,40.2732,40.2918,65000.0
2012-03-26 13:35:00,43.46,43.49,43.45,43.49,56000.0,40.2918,40.3196,40.2825,40.3196,56000.0
2012-03-26 13:40:00,43.48,43.5,43.48,43.49,48000.0,40.3103,40.3288,40.3103,40.3196,48000.0
2012-03-26 13:45:00,43.48,43.5,43.48,43.49,57000.0,40.3103,40.3288,40.3103,40.3196,57000.0
2012-03-26 13:50:00,43.48,43.51,43.48,43.51,88000.0,40.3103,40.3381,40.3103,40.3381,88000.0
2012-03-26 13:55:00,43.5,43.52,43.48,43.48,53000.0,40.3288,40.3474,40.3103,40.3103,53000.0
2012-03-26 14:00:00,43.48,43.51,43.48,43.5,61000.0,40.3103,40.3381,40.3103,40.3288,61000.0
2012-03-26 14:05:00,43.49,43.52,43.49,43.52,80000.0,40.3196,40.3474,40.3196,40.3474,80000.0
2012-03-26 14:10:00,43.54,43.55,43.5,43.54,72000.0,40.3659,40.3752,40.3288,40.3659,72000.0
2012-03-26 14:15:00,43.55,43.56,43.54,43.54,93000.0,40.3752,40.3845,40.3659,40.3659,93000.0
2012-03-26 14:20:00,43.53,43.55,43.51,43.52,89000.0,40.3567,40.3752,40.3381,40.3474,89000.0
2012-03-26 14:25:00,43.52,43.52,43.49,43.49,54000.0,40.3474,40.3474,40.3196,40.3196,54000.0
2012-03-26 14:30:00,43.51,43.56,43.51,43.56,79000.0,40.3381,40.3845,40.3381,40.3845,79000.0
2012-03-26 14:35:00,43.56,43.59,43.54,43.57,84000.0,40.3845,40.4123,40.3659,40.3937,84000.0
2012-03-26 14:40:00,43.58,43.59,43.5,43.54,86000.0,40.403,40.4123,40.3288,40.3659,86000.0
2012-03-26 14:45:00,43.55,43.57,43.51,43.54,86000.0,40.3752,40.3937,40.3381,40.3659,86000.0
2012-03-26 14:50:00,43.55,43.55,43.48,43.5,83000.0,40.3752,40.3752,40.3103,40.3288,83000.0
2012-03-26 14:55:00,43.51,43.59,43.5,43.55,64000.0,40.3381,40.4123,40.3288,40.3752,64000.0
2012-03-26 15:00:00,43.55,43.58,43.53,43.57,74000.0,40.3752,40.403,40.3567,40.3937,74000.0
2012-03-26 15:05:00,43.59,43.62,43.57,43.62,93000.0,40.4123,40.4401,40.3937,40.4401,93000.0
2012-03-26 15:10:00,43.62,43.64,43.6,43.63,134000.0,40.4401,40.4586,40.4216,40.4494,134000.0
2012-03-26 15:15:00,43.64,43.76,43.63,43.69,264000.0,40.4586,40.5699,40.4494,40.505,264000.0
2012-03-26 15:20:00,43.69,43.71,43.61,43.7,232000.0,40.505,40.5235,40.4308,40.5143,232000.0
2012-03-26 15:25:00,43.7,43.71,43.65,43.68,156000.0,40.5143,40.5235,40.4679,40.4957,156000.0
2012-03-26 15:30:00,43.68,43.7,43.63,43.63,274000.0,40.4957,40.5143,40.4494,40.4494,274000.0
2012-03-26 15:35:00,43.64,43.64,43.51,43.62,373000.0,40.4586,40.4586,40.3381,40.4401,373000.0
2012-03-26 15:40:00,43.61,43.64,43.54,43.54,196000.0,40.4308,40.4586,40.3659,40.3659,196000.0
2012-03-26 15:45:00,43.55,43.6,43.54,43.59,229000.0,40.3752,40.4216,40.3659,40.4123,229000.0
2012-03-26 15:50:00,43.59,43.6,43.54,43.55,203000.0,40.4123,40.4216,40.3659,40.3752,203000.0
2012-03-26 15:55:00,43.56,43.62,43.56,43.57,407000.0,40.3845,40.4401,40.3845,40.3937,407000.0
2012-03-27 09:30:00,43.55,43.59,43.5,43.52,139000.0,40.3752,40.4123,40.3288,40.3474,139000.0
2012-03-27 09:35:00,43.54,43.59,43.51,43.53,83000.0,40.3659,40.4123,40.3381,40.3567,83000.0
2012-03-27 09:40:00,43.52,43.55,43.46,43.53,362000.0,40.3474,40.3752,40.2918,40.3567,362000.0
2012-03-27 09:45:00,43.53,43.55,43.46,43.5,209000.0,40.3567,40.3752,40.2918,40.3288,209000.0
2012-03-27 09:50:00,43.49,43.52,43.44,43.46,220000.0,40.3196,40.3474,40.2732,40.2918,220000.0
2012-03-27 09:55:00,43.45,43.47,43.4,43.43,124000.0,40.2825,40.301,40.2361,40.264,124000.0
2012-03-27 10:00:00,43.4,43.42,43.35,43.38,170000.0,40.2361,40.2547,40.1898,40.2176,170000.0
2012-03-27 10:05:00,43.37,43.44,43.36,43.44,164000.0,40.2083,40.2732,40.1991,40.2732,164000.0
2012-03-27 10:10:00,43.44,43.48,43.44,43.46,81000.0,40.2732,40.3103,40.2732,40.2918,81000.0
2012-03-27 10:15:00,43.44,43.47,43.39,43.45,74000.0,40.2732,40.301,40.2269,40.2825,74000.0
2012-03-27 10:20:00,43.42,43.47,43.42,43.44,160000.0,40.2547,40.301,40.2547,40.2732,160000.0
2012-03-27 10:25:00,43.44,43.46,43.4,43.42,37000.0,40.2732,40.2918,40.2361,40.2547,37000.0
2012-03-27 10:30:00,43.42,43.46,43.4,43.41,168000.0,40.2547,40.2918,40.2361,40.2454,168000.0
2012-03-27 10:35:00,43.45,43.53,43.44,43.53,97000.0,40.2825,40.3567,40.2732,40.3567,97000.0
2012-03-27 10:40:00,43.52,43.56,43.49,43.56,157000.0,40.3474,40.3845,40.3196,40.3845,157000.0
2012-03-27 10:45:00,43.55,43.58,43.52,43.55,45000.0,40.3752,40.403,40.3474,40.3752,45000.0
2012-03-27 10:50:00,43.52,43.54,43.43,43.45,144000.0,40.3474,40.3659,40.264,40.2825,144000.0
2012-03-27 10:55:00,43.44,43.47,43.4,43.4,73000.0,40.2732,40.301,40.2361,40.2361,73000.0
2012-03-27 11:00:00,43.42,43.46,43.4,43.41,80000.0,40.2547,40.2918,40.2361,40.2454,80000.0
2012-03-27 11:05:00,43.41,43.43,43.4,43.43,52000.0,40.2454,40.264,40.2361,40.264,52000.0
2012-03-27 11:10:00,43.42,43.45,43.41,43.44,32000.0,40.2547,40.2825,40.2454,40.2732,32000.0
2012-03-27 11:15:00,43.43,43.43,43.36,43.39,47000.0,40.264,40.264,40.1991,40.2269,47000.0
2012-03-27 11:20:00,43.37,43.38,43.3,43.32,51000.0,40.2083,40.2176,40.1434,40.162,51000.0
2012-03-27 11:25:00,43.32,43.39,43.3,43.38,57000.0,40.162,40.2269,40.1434,40.2176,57000.0
2012-03-27 11:30:00,43.37,43.38,43.33,43.33,32000.0,40.2083,40.2176,40.1712,40.1712,32000.0
2012-03-27 11:35:00,43.33,43.35,43.28,43.31,105000.0,40.1712,40.1898,40.1249,40.1527,105000.0
2012-03-27 11:40:00,43.32,43.34,43.29,43.34,50000.0,40.162,40.1805,40.1342,40.1805,50000.0
2012-03-27 11:45:00,43.34,43.34,43.3,43.34,54000.0,40.1805,40.1805,40.1434,40.1805,54000.0
2012-03-27 11:50:00,43.34,43.38,43.32,43.38,36000.0,40.1805,40.2176,40.162,40.2176,36000.0
2012-03-27 11:55:00,43.38,43.41,43.34,43.34,66000.0,40.2176,40.2454,40.1805,40.1805,66000.0
2012-03-27 12:00:00,43.34,43.4,43.34,43.38,65000.0,40.1805,40.2361,40.1805,40.2176,65000.0
2012-03-27 12:05:00,43.38,43.38,43.32,43.34,42000.0,40.2176,40.2176,40.162,40.1805,42000.0
2012-03-27 12:10:00,43.35,43.36,43.33,43.35,22000.0,40.1898,40.1991,40.1712,40.1898,22000.0
2012-03-27 12:15:00,43.36,43.37,43.35,43.37,19000.0,40.1991,40.2083,40.1898,40.2083,19000.0
2012-03-27 12:20:00,43.37,43.37,43.33,43.37,45000.0,40.2083,40.2083,40.1712,40.2083,45000.0
2012-03-27 12:25:00,43.37,43.38,43.33,43.37,56000.0,40.2083,40.2176,40.1712,40.2083,56000.0
2012-03-27 12:30:00,43.35,43.37,43.3,43.31,59000.0,40.1898,40.2083,40.1434,40.1527,59000.0
2012-03-27 12:35:00,43.31,43.34,43.3,43.33,14000.0,40.1527,40.1805,40.1434,40.1712,14000.0
2012-03-27 12:40:00,43.32,43.33,43.31,43.31,26000.0,40.162,40.1712,40.1527,40.1527,26000.0
2012-03-27 12:45:00,43.32,43.33,43.3,43.32,36000.0,40.162,40.1712,40.1434,40.162,36000.0
2012-03-27 12:50:00,43.32,43.34,43.32,43.34,31000.0,40.162,40.1805,40.162,40.1805,31000.0
2012-03-27 12:55:00,43.34,43.38,43.33,43.37,26000.0,40.1805,40.2176,40.1712,40.2083,26000.0
2012-03-27 13:00:00,43.37,43.38,43.34,43.34,45000.0,40.2083,40.2176,40.1805,40.1805,45000.0
2012-03-27 13:05:00,43.34,43.34,43.33,43.34,42000.0,40.1805,40.1805,40.1712,40.1805,42000.0
2012-03-27 13:10:00,43.33,43.33,43.3,43.31,53000.0,40.1712,40.1712,40.1434,40.1527,53000.0
2012-03-27 13:15:00,43.31,43.31,43.27,43.27,153000.0,40.1527,40.1527,40.1156,40.1156,153000.0
2012-03-27 13:20:00,43.28,43.29,43.24,43.25,113000.0,40.1249,40.1342,40.0878,40.0971,113000.0
2012-03-27 13:25:00,43.26,43.3,43.24,43.28,46000.0,40.1063,40.1434,40.0878,40.1249,46000.0
2012-03-27 13:30:00,43.3,43.3,43.28,43.3,21000.0,40.1434,40.1434,40.1249,40.1434,21000.0
2012-03-27 13:35:00,43.3,43.3,43.22,43.24,49000.0,40.1434,40.1434,40.0693,40.0878,49000.0
2012-03-27 13:40:00,43.23,43.27,43.22,43.27,23000.0,40.0785,40.1156,40.0693,40.1156,23000.0
2012-03-27 13:45:00,43.28,43.36,43.28,43.36,46000.0,40.1249,40.1991,40.1249,40.1991,46000.0
2012-03-27 13:50:00,43.36,43.42,43.36,43.38,49000.0,40.1991,40.2547,40.1991,40.2176,49000.0
2012-03-27 13:55:00,43.39,43.42,43.38,43.4,44000.0,40.2269,40.2547,40.2176,40.2361,44000.0
2012-03-27 14:00:00,43.41,43.41,43.37,43.4,19000.0,40.2454,40.2454,40.2083,40.2361,19000.0
2012-03-27 14:05:00,43.39,43.4,43.35,43.4,75000.0,40.2269,40.2361,40.1898,40.2361,75000.0
2012-03-27 14:10:00,43.4,43.42,43.37,43.39,55000.0,40.2361,40.2547,40.2083,40.2269,55000.0
2012-03-27 14:15:00,43.37,43.4,43.37,43.39,16000.0,40.2083,40.2361,40.2083,40.2269,16000.0
2012-03-27 14:20:00,43.4,43.4,43.32,43.32,67000.0,40.2361,40.2361,40.162,40.162,67000.0
2012-03-27 14:25:00,43.32,43.39,43.32,43.33,38000.0,40.162,40.2269,40.162,40.1712,38000.0
2012-03-27 14:30:00,43.33,43.34,43.32,43.32,13000.0,40.1712,40.1805,40.162,40.162,13000.0
2012-03-27 14:35:00,43.31,43.33,43.29,43.31,62000.0,40.1527,40.1712,40.1342,40.1527,62000.0
2012-03-27 14:40:00,43.31,43.35,43.31,43.33,62000.0,40.1527,40.1898,40.1527,40.1712,62000.0
2012-03-27 14:45:00,43.31,43.31,43.29,43.31,29000.0,40.1527,40.1527,40.1342,40.1527,29000.0
2012-03-27 14:50:00,43.33,43.33,43.29,43.29,20000.0,40.1712,40.1712,40.1342,40.1342,20000.0
2012-03-27 14:55:00,43.3,43.31,43.27,43.3,52000.0,40.1434,40.1527,40.1156,40.1434,52000.0
2012-03-27 15:00:00,43.3,43.34,43.3,43.31,92000.0,40.1434,40.1805,40.1434,40.1527,92000.0
2012-03-27 15:05:00,43.3,43.33,43.3,43.31,70000.0,40.1434,40.1712,40.1434,40.1527,70000.0
2012-03-27 15:10:00,43.33,43.35,43.33,43.35,61000.0,40.1712,40.1898,40.1712,40.1898,61000.0
2012-03-27 15:15:00,43.34,43.35,43.3,43.3,100000.0,40.1805,40.1898,40.1434,40.1434,100000.0
2012-03-27 15:20:00,43.29,43.31,43.25,43.27,71000.0,40.1342,40.1527,40.0971,40.1156,71000.0
2012-03-27 15:25:00,43.26,43.3,43.24,43.24,50000.0,40.1063,40.1434,40.0878,40.0878,50000.0
2012-03-27 15:30:00,43.26,43.27,43.24,43.24,106000.0,40.1063,40.1156,40.0878,40.0878,106000.0
2012-03-27 15:35:00,43.24,43.24,43.17,43.22,147000.0,40.0878,40.0878,40.0229,40.0693,147000.0
2012-03-27 15:40:00,43.22,43.28,43.19,43.27,128000.0,40.0693,40.1249,40.0414,40.1156,128000.0
2012-03-27 15:45:00,43.26,43.3,43.16,43.18,181000.0,40.1063,40.1434,40.0136,40.0322,181000.0
2012-03-27 15:50:00,43.17,43.21,43.16,43.19,176000.0,40.0229,40.06,40.0136,40.0414,176000.0
2012-03-27 15:55:00,43.18,43.2,43.08,43.08,459000.0,40.0322,40.0507,39.9395,39.9395,459000.0
2012-03-28 09:30:00,43.38,43.38,43.05,43.27,250000.0,40.2176,40.2176,39.9117,40.1156,250000.0
2012-03-28 09:35:00,43.28,43.32,43.24,43.32,58000.0,40.1249,40.162,40.0878,40.162,58000.0
2012-03-28 09:40:00,43.33,43.4,43.27,43.33,100000.0,40.1712,40.2361,40.1156,40.1712,100000.0
2012-03-28 09:45:00,43.34,43.35,43.27,43.27,48000.0,40.1805,40.1898,40.1156,40.1156,48000.0
2012-03-28 09:50:00,43.26,43.3,43.22,43.26,119000.0,40.1063,40.1434,40.0693,40.1063,119000.0
2012-03-28 09:55:00,43.27,43.42,43.27,43.41,64000.0,40.1156,40.2547,40.1156,40.2454,64000.0
2012-03-28 10:00:00,43.41,43.45,43.38,43.44,55000.0,40.2454,40.2825,40.2176,40.2732,55000.0
2012-03-28 10:05:00,43.42,43.47,43.41,43.43,52000.0,40.2547,40.301,40.2454,40.264,52000.0
2012-03-28 10:10:00,43.42,43.43,43.38,43.4,64000.0,40.2547,40.264,40.2176,40.2361,64000.0
2012-03-28 10:15:00,43.4,43.4,43.21,43.28,311000.0,40.2361,40.2361,40.06,40.1249,311000.0
2012-03-28 10:20:00,43.28,43.31,43.25,43.25,22000.0,40.1249,40.1527,40.0971,40.0971,22000.0
2012-03-28 10:25:00,43.29,43.29,43.23,43.23,45000.0,40.1342,40.1342,40.0785,40.0785,45000.0
2012-03-28 10:30:00,43.25,43.26,43.16,43.19,77000.0,40.0971,40.1063,40.0136,40.0414,77000.0
2012-03-28 10:35:00,43.21,43.23,43.17,43.23,80000.0,40.06,40.0785,40.0229,40.0785,80000.0
2012-03-28 10:40:00,43.19,43.22,43.17,43.17,23000.0,40.0414,40.0693,40.0229,40.0229,23000.0
2012-03-28 10:45:00,43.17,43.19,43.15,43.16,47000.0,40.0229,40.0414,40.0044,40.0136,47000.0
2012-03-28 10:50:00,43.15,43.16,43.13,43.13,58000.0,40.0044,40.0136,39.9858,39.9858,58000.0
2012-03-28 10:55:00,43.15,43.17,43.1,43.14,66000.0,40.0044,40.0229,39.958,39.9951,66000.0
2012-03-28 11:00:00,43.14,43.15,43.03,43.04,61000.0,39.9951,40.0044,39.8931,39.9024,61000.0
2012-03-28 11:05:00,43.03,43.05,42.91,42.97,119000.0,39.8931,39.9117,39.7819,39.8375,119000.0
2012-03-28 11:10:00,42.98,43.01,42.94,43.01,27000.0,39.8468,39.8746,39.8097,39.8746,27000.0
2012-03-28 11:15:00,42.99,43.01,42.98,42.98,17000.0,39.856,39.8746,39.8468,39.8468,17000.0
2012-03-28 11:20:00,42.98,42.98,42.95,42.95,15000.0,39.8468,39.8468,39.8189,39.8189,15000.0
2012-03-28 11:25:00,42.94,42.96,42.9,42.93,64000.0,39.8097,39.8282,39.7726,39.8004,64000.0
2012-03-28 11:30:00,42.9,42.92,42.88,42.89,62000.0,39.7726,39.7911,39.754,39.7633,62000.0
2012-03-28 11:35:00,42.88,42.89,42.85,42.85,27000.0,39.754,39.7633,39.7262,39.7262,27000.0
2012-03-28 11:40:00,42.85,42.86,42.8,42.82,13000.0,39.7262,39.7355,39.6799,39.6984,13000.0
2012-03-28 11:45:00,42.79,42.81,42.69,42.69,92000.0,39.6706,39.6892,39.5779,39.5779,92000.0
2012-03-28 11:50:00,42.71,42.73,42.66,42.7,62000.0,39.5964,39.615,39.5501,39.5872,62000.0
2012-03-28 11:55:00,42.66,42.68,42.62,42.64,55000.0,39.5501,39.5686,39.513,39.5315,55000.0
2012-03-28 12:00:00,42.67,42.68,42.62,42.68,71000.0,39.5594,39.5686,39.513,39.5686,71000.0
2012-03-28 12:05:00,42.68,42.71,42.66,42.71,45000.0,39.5686,39.5964,39.5501,39.5964,45000.0
2012-03-28 12:10:00,42.7,42.74,42.69,42.72,33000.0,39.5872,39.6243,39.5779,39.6057,33000.0
2012-03-28 12:15:00,42.73,42.8,42.73,42.75,54000.0,39.615,39.6799,39.615,39.6335,54000.0
2012-03-28 12:20:00,42.74,42.77,42.73,42.73,21000.0,39.6243,39.6521,39.615,39.615,21000.0
2012-03-28 12:25:00,42.73,42.76,42.73,42.74,39000.0,39.615,39.6428,39.615,39.6243,39000.0
2012-03-28 12:30:00,42.75,42.75,42.7,42.74,63000.0,39.6335,39.6335,39.5872,39.6243,63000.0
2012-03-28 12:35:00,42.73,42.76,42.71,42.71,21000.0,39.615,39.6428,39.5964,39.5964,21000.0
2012-03-28 12:40:00,42.71,42.71,42.68,42.68,36000.0,39.5964,39.5964,39.5686,39.5686,36000.0
2012-03-28 12:45:00,42.69,42.72,42.68,42.71,22000.0,39.5779,39.6057,39.5686,39.5964,22000.0
2012-03-28 12:50:00,42.72,42.72,42.69,42.7,13000.0,39.6057,39.6057,39.5779,39.5872,13000.0
2012-03-28 12:55:00,42.7,42.72,42.69,42.71,39000.0,39.5872,39.6057,39.5779,39.5964,39000.0
2012-03-28 13:00:00,42.71,42.86,42.7,42.86,137000.0,39.5964,39.7355,39.5872,39.7355,137000.0
2012-03-28 13:05:00,42.83,42.84,42.75,42.76,36000.0,39.7077,39.717,39.6335,39.6428,36000.0
2012-03-28 13:10:00,42.73,42.73,42.65,42.71,36000.0,39.615,39.615,39.5408,39.5964,36000.0
2012-03-28 13:15:00,42.71,42.74,42.7,42.72,20000.0,39.5964,39.6243,39.5872,39.6057,20000.0
2012-03-28 13:20:00,42.73,42.74,42.65,42.7,60000.0,39.615,39.6243,39.5408,39.5872,60000.0
2012-03-28 13:25:00,42.7,42.71,42.69,42.7,8000.0,39.5872,39.5964,39.5779,39.5872,8000.0
2012-03-28 13:30:00,42.72,42.72,42.64,42.65,51000.0,39.6057,39.6057,39.5315,39.5408,51000.0
2012-03-28 13:35:00,42.66,42.72,42.65,42.71,42000.0,39.5501,39.6057,39.5408,39.5964,42000.0
2012-03-28 13:40:00,42.7,42.72,42.7,42.7,17000.0,39.5872,39.6057,39.5872,39.5872,17000.0
2012-03-28 13:45:00,42.7,42.7,42.64,42.64,17000.0,39.5872,39.5872,39.5315,39.5315,17000.0
2012-03-28 13:50:00,42.63,42.63,42.6,42.61,59000.0,39.5223,39.5223,39.4945,39.5037,59000.0
2012-03-28 13:55:00,42.61,42.64,42.59,42.59,65000.0,39.5037,39.5315,39.4852,39.4852,65000.0
2012-03-28 14:00:00,42.6,42.68,42.58,42.59,182000.0,39.4945,39.5686,39.4759,39.4852,182000.0
2012-03-28 14:05:00,42.6,42.62,42.53,42.54,55000.0,39.4945,39.513,39.4296,39.4388,55000.0
2012-03-28 14:10:00,42.54,42.55,42.48,42.55,98000.0,39.4388,39.4481,39.3832,39.4481,98000.0
2012-03-28 14:15:00,42.55,42.58,42.54,42.55,24000.0,39.4481,39.4759,39.4388,39.4481,24000.0
2012-03-28 14:20:00,42.54,42.54,42.52,42.54,21000.0,39.4388,39.4388,39.4203,39.4388,21000.0
2012-03-28 14:25:00,42.51,42.52,42.49,42.52,65000.0,39.411,39.4203,39.3925,39.4203,65000.0
2012-03-28 14:30:00,42.52,42.57,42.52,42.57,38000.0,39.4203,39.4666,39.4203,39.4666,38000.0
2012-03-28 14:35:00,42.6,42.61,42.58,42.58,48000.0,39.4945,39.5037,39.4759,39.4759,48000.0
2012-03-28 14:40:00,42.57,42.62,42.57,42.59,48000.0,39.4666,39.513,39.4666,39.4852,48000.0
2012-03-28 14:45:00,42.59,42.63,42.57,42.62,45000.0,39.4852,39.5223,39.4666,39.513,45000.0
2012-03-28 14:50:00,42.62,42.64,42.6,42.6,24000.0,39.513,39.5315,39.4945,39.4945,24000.0
2012-03-28 14:55:00,42.62,42.68,42.59,42.68,36000.0,39.513,39.5686,39.4852,39.5686,36000.0
2012-03-28 15:00:00,42.68,42.72,42.67,42.69,79000.0,39.5686,39.6057,39.5594,39.5779,79000.0
2012-03-28 15:05:00,42.67,42.67,42.61,42.61,53000.0,39.5594,39.5594,39.5037,39.5037,53000.0
2012-03-28 15:10:00,42.6,42.67,42.6,42.66,87000.0,39.4945,39.5594,39.4945,39.5501,87000.0
2012-03-28 15:15:00,42.65,42.65,42.6,42.62,95000.0,39.5408,39.5408,39.4945,39.513,95000.0
2012-03-28 15:20:00,42.61,42.7,42.61,42.68,55000.0,39.5037,39.5872,39.5037,39.5686,55000.0
2012-03-28 15:25:00,42.67,42.67,42.59,42.61,105000.0,39.5594,39.5594,39.4852,39.5037,105000.0
2012-03-28 15:30:00,42.61,42.61,42.59,42.59,83000.0,39.5037,39.5037,39.4852,39.4852,83000.0
2012-03-28 15:35:00,42.59,42.6,42.55,42.56,236000.0,39.4852,39.4945,39.4481,39.4574,236000.0
2012-03-28 15:40:00,42.56,42.61,42.55,42.59,251000.0,39.4574,39.5037,39.4481,39.4852,251000.0
2012-03-28 15:45:00,42.59,42.64,42.58,42.61,126000.0,39.4852,39.5315,39.4759,39.5037,126000.0
2012-03-28 15:50:00,42.6,42.64,42.58,42.64,163000.0,39.4945,39.5315,39.4759,39.5315,163000.0
2012-03-28 15:55:00,42.64,42.73,42.6,42.7,459000.0,39.5315,39.615,39.4945,39.5872,459000.0
2012-03-29 09:30:00,42.46,42.57,42.46,42.46,79000.0,39.3647,39.4666,39.3647,39.3647,79000.0
2012-03-29 09:35:00,42.46,42.5,42.44,42.47,65000.0,39.3647,39.4017,39.3461,39.3739,65000.0
2012-03-29 09:40:00,42.46,42.49,42.33,42.36,118000.0,39.3647,39.3925,39.2441,39.272,118000.0
2012-03-29 09:45:00,42.36,42.45,42.35,42.43,62000.0,39.272,39.3554,39.2627,39.3369,62000.0
2012-03-29 09:50:00,42.43,42.45,42.39,42.43,68000.0,39.3369,39.3554,39.2998,39.3369,68000.0
2012-03-29 09:55:00,42.41,42.44,42.3,42.35,60000.0,39.3183,39.3461,39.2163,39.2627,60000.0
2012-03-29 10:00:00,42.35,42.54,42.32,42.52,69000.0,39.2627,39.4388,39.2349,39.4203,69000.0
2012-03-29 10:05:00,42.52,42.59,42.52,42.59,80000.0,39.4203,39.4852,39.4203,39.4852,80000.0
2012-03-29 10:10:00,42.59,42.62,42.56,42.61,57000.0,39.4852,39.513,39.4574,39.5037,57000.0
2012-03-29 10:15:00,42.62,42.62,42.55,42.58,69000.0,39.513,39.513,39.4481,39.4759,69000.0
2012-03-29 10:20:00,42.58,42.59,42.55,42.56,30000.0,39.4759,39.4852,39.4481,39.4574,30000.0
2012-03-29 10:25:00,42.58,42.58,42.52,42.52,92000.0,39.4759,39.4759,39.4203,39.4203,92000.0
2012-03-29 10:30:00,42.49,42.52,42.48,42.51,89000.0,39.3925,39.4203,39.3832,39.411,89000.0
2012-03-29 10:35:00,42.54,42.54,42.49,42.54,24000.0,39.4388,39.4388,39.3925,39.4388,24000.0
2012-03-29 10:40:00,42.54,42.61,42.52,42.61,59000.0,39.4388,39.5037,39.4203,39.5037,59000.0
2012-03-29 10:45:00,42.61,42.61,42.55,42.59,33000.0,39.5037,39.5037,39.4481,39.4852,33000.0
2012-03-29 10:50:00,42.61,42.61,42.57,42.6,30000.0,39.5037,39.5037,39.4666,39.4945,30000.0
2012-03-29 10:55:00,42.59,42.59,42.57,42.58,71000.0,39.4852,39.4852,39.4666,39.4759,71000.0
2012-03-29 11:00:00,42.57,42.58,42.49,42.54,112000.0,39.4666,39.4759,39.3925,39.4388,112000.0
2012-03-29 11:05:00,42.54,42.54,42.5,42.54,47000.0,39.4388,39.4388,39.4017,39.4388,47000.0
2012-03-29 11:10:00,42.54,42.54,42.5,42.53,27000.0,39.4388,39.4388,39.4017,39.4296,27000.0
2012-03-29 11:15:00,42.53,42.53,42.5,42.5,23000.0,39.4296,39.4296,39.4017,39.4017,23000.0
2012-03-29 11:20:00,42.51,42.52,42.5,42.51,19000.0,39.411,39.4203,39.4017,39.411,19000.0
2012-03-29 11:25:00,42.53,42.54,42.45,42.45,50000.0,39.4296,39.4388,39.3554,39.3554,50000.0
2012-03-29 11:30:00,42.44,42.45,42.4,42.4,38000.0,39.3461,39.3554,39.309,39.309,38000.0
2012-03-29 11:35:00,42.42,42.42,42.35,42.36,63000.0,39.3276,39.3276,39.2627,39.272,63000.0
2012-03-29 11:40:00,42.38,42.45,42.38,42.41,76000.0,39.2905,39.3554,39.2905,39.3183,76000.0
2012-03-29 11:45:00,42.41,42.43,42.41,42.43,61000.0,39.3183,39.3369,39.3183,39.3369,61000.0
2012-03-29 11:50:00,42.42,42.43,42.4,42.43,37000.0,39.3276,39.3369,39.309,39.3369,37000.0
2012-03-29 11:55:00,42.42,42.42,42.37,42.39,40000.0,39.3276,39.3276,39.2812,39.2998,40000.0
2012-03-29 12:00:00,42.38,42.39,42.35,42.38,30000.0,39.2905,39.2998,39.2627,39.2905,30000.0
2012-03-29 12:05:00,42.38,42.38,42.32,42.36,46000.0,39.2905,39.2905,39.2349,39.272,46000.0
2012-03-29 12:10:00,42.33,42.35,42.27,42.27,107000.0,39.2441,39.2627,39.1885,39.1885,107000.0
2012-03-29 12:15:00,42.29,42.29,42.23,42.25,98000.0,39.2071,39.2071,39.1514,39.17,98000.0
2012-03-29 12:20:00,42.24,42.28,42.23,42.23,103000.0,39.1607,39.1978,39.1514,39.1514,103000.0
2012-03-29 12:25:00,42.25,42.25,42.16,42.17,106000.0,39.17,39.17,39.0865,39.0958,106000.0
2012-03-29 12:30:00,42.2,42.22,42.18,42.18,36000.0,39.1236,39.1422,39.1051,39.1051,36000.0
2012-03-29 12:35:00,42.18,42.23,42.17,42.21,75000.0,39.1051,39.1514,39.0958,39.1329,75000.0
2012-03-29 12:40:00,42.23,42.23,42.21,42.23,37000.0,39.1514,39.1514,39.1329,39.1514,37000.0
2012-03-29 12:45:00,42.22,42.24,42.21,42.24,30000.0,39.1422,39.1607,39.1329,39.1607,30000.0
2012-03-29 12:50:00,42.21,42.31,42.21,42.31,24000.0,39.1329,39.2256,39.1329,39.2256,24000.0
2012-03-29 12:55:00,42.31,42.35,42.29,42.33,68000.0,39.2256,39.2627,39.2071,39.2441,68000.0
2012-03-29 13:00:00,42.32,42.33,42.3,42.31,62000.0,39.2349,39.2441,39.2163,39.2256,62000.0
2012-03-29 13:05:00,42.31,42.32,42.27,42.27,53000.0,39.2256,39.2349,39.1885,39.1885,53000.0
2012-03-29 13:10:00,42.3,42.3,42.23,42.27,24000.0,39.2163,39.2163,39.1514,39.1885,24000.0
2012-03-29 13:15:00,42.27,42.3,42.26,42.27,16000.0,39.1885,39.2163,39.1792,39.1885,16000.0
2012-03-29 13:20:00,42.28,42.28,42.26,42.26,17000.0,39.1978,39.1978,39.1792,39.1792,17000.0
2012-03-29 13:25:00,42.26,42.26,42.19,42.25,58000.0,39.1792,39.1792,39.1143,39.17,58000.0
2012-03-29 13:30:00,42.27,42.28,42.26,42.28,15000.0,39.1885,39.1978,39.1792,39.1978,15000.0
2012-03-29 13:35:00,42.28,42.29,42.25,42.29,45000.0,39.1978,39.2071,39.17,39.2071,45000.0
2012-03-29 13:40:00,42.29,42.3,42.24,42.24,47000.0,39.2071,39.2163,39.1607,39.1607,47000.0
2012-03-29 13:45:00,42.24,42.24,42.19,42.19,30000.0,39.1607,39.1607,39.1143,39.1143,30000.0
2012-03-29 13:50:00,42.18,42.23,42.16,42.2,46000.0,39.1051,39.1514,39.0865,39.1236,46000.0
2012-03-29 13:55:00,42.23,42.27,42.22,42.24,26000.0,39.1514,39.1885,39.1422,39.1607,26000.0
2012-03-29 14:00:00,42.26,42.33,42.26,42.32,28000.0,39.1792,39.2441,39.1792,39.2349,28000.0
2012-03-29 14:05:00,42.31,42.35,42.31,42.35,13000.0,39.2256,39.2627,39.2256,39.2627,13000.0
2012-03-29 14:10:00,42.32,42.39,42.32,42.38,43000.0,39.2349,39.2998,39.2349,39.2905,43000.0
2012-03-29 14:15:00,42.38,42.48,42.38,42.48,49000.0,39.2905,39.3832,39.2905,39.3832,49000.0
2012-03-29 14:20:00,42.48,42.53,42.46,42.46,57000.0,39.3832,39.4296,39.3647,39.3647,57000.0
2012-03-29 14:25:00,42.49,42.52,42.46,42.52,20000.0,39.3925,39.4203,39.3647,39.4203,20000.0
2012-03-29 14:30:00,42.52,42.52,42.46,42.48,33000.0,39.4203,39.4203,39.3647,39.3832,33000.0
2012-03-29 14:35:00,42.49,42.5,42.46,42.46,23000.0,39.3925,39.4017,39.3647,39.3647,23000.0
2012-03-29 14:40:00,42.47,42.52,42.46,42.51,29000.0,39.3739,39.4203,39.3647,39.411,29000.0
2012-03-29 14:45:00,42.52,42.55,42.51,42.54,23000.0,39.4203,39.4481,39.411,39.4388,23000.0
2012-03-29 14:50:00,42.54,42.55,42.51,42.55,19000.0,39.4388,39.4481,39.411,39.4481,19000.0
2012-03-29 14:55:00,42.55,42.56,42.52,42.52,30000.0,39.4481,39.4574,39.4203,39.4203,30000.0
2012-03-29 15:00:00,42.5,42.53,42.5,42.53,16000.0,39.4017,39.4296,39.4017,39.4296,16000.0
2012-03-29 15:05:00,42.51,42.54,42.51,42.54,9000.0,39.411,39.4388,39.411,39.4388,9000.0
2012-03-29 15:10:00,42.55,42.64,42.54,42.61,60000.0,39.4481,39.5315,39.4388,39.5037,60000.0
2012-03-29 15:15:00,42.62,42.71,42.62,42.7,93000.0,39.513,39.5964,39.513,39.5872,93000.0
2012-03-29 15:20:00,42.71,42.71,42.66,42.66,44000.0,39.5964,39.5964,39.5501,39.5501,44000.0
2012-03-29 15:25:00,42.68,42.69,42.65,42.67,45000.0,39.5686,39.5779,39.5408,39.5594,45000.0
2012-03-29 15:30:00,42.67,42.77,42.66,42.74,151000.0,39.5594,39.6521,39.5501,39.6243,151000.0
2012-03-29 15:35:00,42.76,42.83,42.74,42.8,184000.0,39.6428,39.7077,39.6243,39.6799,184000.0
2012-03-29 15:40:00,42.8,42.83,42.79,42.82,93000.0,39.6799,39.7077,39.6706,39.6984,93000.0
2012-03-29 15:45:00,42.82,42.82,42.75,42.76,107000.0,39.6984,39.6984,39.6335,39.6428,107000.0
2012-03-29 15:50:00,42.77,42.82,42.76,42.81,149000.0,39.6521,39.6984,39.6428,39.6892,149000.0
2012-03-29 15:55:00,42.8,42.81,42.78,42.8,256000.0,39.6799,39.6892,39.6613,39.6799,256000.0
2012-03-30 09:30:00,42.86,42.87,42.53,42.6,235000.0,39.7355,39.7448,39.4296,39.4945,235000.0
2012-03-30 09:35:00,42.6,42.76,42.52,42.66,111000.0,39.4945,39.6428,39.4203,39.5501,111000.0
2012-03-30 09:40:00,42.7,42.7,42.52,42.69,203000.0,39.5872,39.5872,39.4203,39.5779,203000.0
2012-03-30 09:45:00,42.67,42.82,42.67,42.79,108000.0,39.5594,39.6984,39.5594,39.6706,108000.0
2012-03-30 09:50:00,42.76,42.8,42.73,42.76,50000.0,39.6428,39.6799,39.615,39.6428,50000.0
2012-03-30 09:55:00,42.75,42.77,42.65,42.69,181000.0,39.6335,39.6521,39.5408,39.5779,181000.0
2012-03-30 10:00:00,42.69,42.74,42.65,42.73,107000.0,39.5779,39.6243,39.5408,39.615,107000.0
2012-03-30 10:05:00,42.71,42.73,42.58,42.63,204000.0,39.5964,39.615,39.4759,39.5223,204000.0
2012-03-30 10:10:00,42.63,42.64,42.58,42.58,143000.0,39.5223,39.5315,39.4759,39.4759,143000.0
2012-03-30 10:15:00,42.57,42.6,42.44,42.44,164000.0,39.4666,39.4945,39.3461,39.3461,164000.0
2012-03-30 10:20:00,42.43,42.45,42.31,42.34,233000.0,39.3369,39.3554,39.2256,39.2534,233000.0
2012-03-30 10:25:00,42.34,42.36,42.23,42.27,190000.0,39.2534,39.272,39.1514,39.1885,190000.0
2012-03-30 10:30:00,42.28,42.28,42.17,42.2,110000.0,39.1978,39.1978,39.0958,39.1236,110000.0
2012-03-30 10:35:00,42.19,42.19,42.0,42.04,329000.0,39.1143,39.1143,38.9382,38.9753,329000.0
2012-03-30 10:40:00,42.08,42.18,42.0,42.14,257000.0,39.0124,39.1051,38.9382,39.068,257000.0
2012-03-30 10:45:00,42.18,42.39,42.15,42.39,162000.0,39.1051,39.2998,39.0773,39.2998,162000.0
2012-03-30 10:50:00,42.35,42.41,42.35,42.35,84000.0,39.2627,39.3183,39.2627,39.2627,84000.0
2012-03-30 10:55:00,42.38,42.4,42.22,42.22,146000.0,39.2905,39.309,39.1422,39.1422,146000.0
2012-03-30 11:00:00,42.24,42.25,42.0,42.16,219000.0,39.1607,39.17,38.9382,39.0865,219000.0
2012-03-30 11:05:00,42.17,42.21,42.14,42.18,95000.0,39.0958,39.1329,39.068,39.1051,95000.0
2012-03-30 11:10:00,42.19,42.24,42.18,42.23,53000.0,39.1143,39.1607,39.1051,39.1514,53000.0
2012-03-30 11:15:00,42.23,42.24,42.21,42.23,40000.0,39.1514,39.1607,39.1329,39.1514,40000.0
2012-03-30 11:20:00,42.22,42.24,42.22,42.24,52000.0,39.1422,39.1607,39.1422,39.1607,52000.0
2012-03-30 11:25:00,42.24,42.29,42.24,42.28,79000.0,39.1607,39.2071,39.1607,39.1978,79000.0
2012-03-30 11:30:00,42.28,42.31,42.15,42.19,101000.0,39.1978,39.2256,39.0773,39.1143,101000.0
2012-03-30 11:35:00,42.19,42.19,42.12,42.14,46000.0,39.1143,39.1143,39.0495,39.068,46000.0
2012-03-30 11:40:00,42.12,42.15,42.11,42.14,131000.0,39.0495,39.0773,39.0402,39.068,131000.0
2012-03-30 11:45:00,42.17,42.17,42.12,42.17,56000.0,39.0958,39.0958,39.0495,39.0958,56000.0
2012-03-30 11:50:00,42.17,42.29,42.17,42.29,73000.0,39.0958,39.2071,39.0958,39.2071,73000.0
2012-03-30 11:55:00,42.29,42.31,42.27,42.3,58000.0,39.2071,39.2256,39.1885,39.2163,58000.0
2012-03-30 12:00:00,42.28,42.34,42.25,42.31,69000.0,39.1978,39.2534,39.17,39.2256,69000.0
2012-03-30 12:05:00,42.31,42.44,42.31,42.44,310000.0,39.2256,39.3461,39.2256,39.3461,310000.0
2012-03-30 12:10:00,42.41,42.46,42.4,42.46,130000.0,39.3183,39.3647,39.309,39.3647,130000.0
2012-03-30 12:15:00,42.45,42.64,42.45,42.57,278000.0,39.3554,39.5315,39.3554,39.4666,278000.0
2012-03-30 12:20:00,42.57,42.62,42.5,42.52,182000.0,39.4666,39.513,39.4017,39.4203,182000.0
2012-03-30 12:25:00,42.5,42.51,42.42,42.47,138000.0,39.4017,39.411,39.3276,39.3739,138000.0
2012-03-30 12:30:00,42.47,42.49,42.47,42.48,36000.0,39.3739,39.3925,39.3739,39.3832,36000.0
2012-03-30 12:35:00,42.48,42.5,42.42,42.5,73000.0,39.3832,39.4017,39.3276,39.4017,73000.0
2012-03-30 12:40:00,42.5,42.62,42.5,42.6,54000.0,39.4017,39.513,39.4017,39.4945,54000.0
2012-03-30 12:45:00,42.6,42.62,42.57,42.59,70000.0,39.4945,39.513,39.4666,39.4852,70000.0
2012-03-30 12:50:00,42.6,42.62,42.58,42.6,71000.0,39.4945,39.513,39.4759,39.4945,71000.0
2012-03-30 12:55:00,42.6,42.61,42.58,42.59,41000.0,39.4945,39.5037,39.4759,39.4852,41000.0
2012-03-30 13:00:00,42.58,42.58,42.51,42.51,87000.0,39.4759,39.4759,39.411,39.411,87000.0
2012-03-30 13:05:00,42.51,42.53,42.51,42.53,9000.0,39.411,39.4296,39.411,39.4296,9000.0
2012-03-30 13:10:00,42.52,42.54,42.52,42.54,57000.0,39.4203,39.4388,39.4203,39.4388,57000.0
2012-03-30 13:15:00,42.55,42.55,42.53,42.55,40000.0,39.4481,39.4481,39.4296,39.4481,40000.0
2012-03-30 13:20:00,42.53,42.55,42.53,42.53,62000.0,39.4296,39.4481,39.4296,39.4296,62000.0
2012-03-30 13:25:00,42.53,42.56,42.52,42.56,70000.0,39.4296,39.4574,39.4203,39.4574,70000.0
2012-03-30 13:30:00,42.57,42.57,42.54,42.56,30000.0,39.4666,39.4666,39.4388,39.4574,30000.0
2012-03-30 13:35:00,42.56,42.58,42.52,42.52,41000.0,39.4574,39.4759,39.4203,39.4203,41000.0
2012-03-30 13:40:00,42.53,42.54,42.52,42.52,12000.0,39.4296,39.4388,39.4203,39.4203,12000.0
2012-03-30 13:45:00,42.52,42.53,42.51,42.52,39000.0,39.4203,39.4296,39.411,39.4203,39000.0
2012-03-30 13:50:00,42.5,42.52,42.49,42.49,15000.0,39.4017,39.4203,39.3925,39.3925,15000.0
2012-03-30 13:55:00,42.48,42.49,42.48,42.48,19000.0,39.3832,39.3925,39.3832,39.3832,19000.0
2012-03-30 14:00:00,42.49,42.53,42.48,42.5,38000.0,39.3925,39.4296,39.3832,39.4017,38000.0
2012-03-30 14:05:00,42.48,42.48,42.46,42.46,17000.0,39.3832,39.3832,39.3647,39.3647,17000.0
2012-03-30 14:10:00,42.46,42.48,42.44,42.48,21000.0,39.3647,39.3832,39.3461,39.3832,21000.0
2012-03-30 14:15:00,42.46,42.47,42.42,42.43,35000.0,39.3647,39.3739,39.3276,39.3369,35000.0
2012-03-30 14:20:00,42.44,42.47,42.41,42.47,88000.0,39.3461,39.3739,39.3183,39.3739,88000.0
2012-03-30 14:25:00,42.46,42.49,42.45,42.47,53000.0,39.3647,39.3925,39.3554,39.3739,53000.0
2012-03-30 14:30:00,42.48,42.5,42.46,42.46,32000.0,39.3832,39.4017,39.3647,39.3647,32000.0
2012-03-30 14:35:00,42.46,42.46,42.43,42.46,30000.0,39.3647,39.3647,39.3369,39.3647,30000.0
2012-03-30 14:40:00,42.46,42.51,42.45,42.51,34000.0,39.3647,39.411,39.3554,39.411,34000.0
2012-03-30 14:45:00,42.49,42.52,42.48,42.52,48000.0,39.3925,39.4203,39.3832,39.4203,48000.0
2012-03-30 14:50:00,42.52,42.52,42.51,42.51,50000.0,39.4203,39.4203,39.411,39.411,50000.0
2012-03-30 14:55:00,42.52,42.54,42.51,42.51,19000.0,39.4203,39.4388,39.411,39.411,19000.0
2012-03-30 15:00:00,42.52,42.52,42.51,42.51,58000.0,39.4203,39.4203,39.411,39.411,58000.0
2012-03-30 15:05:00,42.51,42.51,42.4,42.43,108000.0,39.411,39.411,39.309,39.3369,108000.0
2012-03-30 15:10:00,42.43,42.45,42.4,42.44,92000.0,39.3369,39.3554,39.309,39.3461,92000.0
2012-03-30 15:15:00,42.44,42.49,42.44,42.45,89000.0,39.3461,39.3925,39.3461,39.3554,89000.0
2012-03-30 15:20:00,42.45,42.45,42.42,42.42,37000.0,39.3554,39.3554,39.3276,39.3276,37000.0
2012-03-30 15:25:00,42.42,42.42,42.4,42.4,116000.0,39.3276,39.3276,39.309,39.309,116000.0
2012-03-30 15:30:00,42.4,42.45,42.4,42.42,192000.0,39.309,39.3554,39.309,39.3276,192000.0
2012-03-30 15:35:00,42.41,42.41,42.33,42.33,110000.0,39.3183,39.3183,39.2441,39.2441,110000.0
2012-03-30 15:40:00,42.34,42.38,42.3,42.31,129000.0,39.2534,39.2905,39.2163,39.2256,129000.0
2012-03-30 15:45:00,42.31,42.31,42.14,42.18,347000.0,39.2256,39.2256,39.068,39.1051,347000.0
2012-03-30 15:50:00,42.17,42.3,42.1,42.27,444000.0,39.0958,39.2163,39.0309,39.1885,444000.0
2012-03-30 15:55:00,42.26,42.29,42.09,42.11,653000.0,39.1792,39.2071,39.0216,39.0402,653000.0
2012-04-02 09:30:00,42.18,42.2,41.9,42.02,172000.0,39.1051,39.1236,38.8455,38.9567,172000.0
2012-04-02 09:35:00,42.03,42.04,41.93,42.0,93000.0,38.966,38.9753,38.8733,38.9382,93000.0
2012-04-02 09:40:00,42.0,42.19,41.97,42.15,100000.0,38.9382,39.1143,38.9104,39.0773,100000.0
2012-04-02 09:45:00,42.15,42.45,42.14,42.43,187000.0,39.0773,39.3554,39.068,39.3369,187000.0
2012-04-02 09:50:00,42.44,42.55,42.43,42.53,188000.0,39.3461,39.4481,39.3369,39.4296,188000.0
2012-04-02 09:55:00,42.53,42.59,42.5,42.53,191000.0,39.4296,39.4852,39.4017,39.4296,191000.0
2012-04-02 10:00:00,42.56,42.58,42.51,42.54,63000.0,39.4574,39.4759,39.411,39.4388,63000.0
2012-04-02 10:05:00,42.52,42.8,42.52,42.79,242000.0,39.4203,39.6799,39.4203,39.6706,242000.0
2012-04-02 10:10:00,42.77,42.88,42.77,42.87,203000.0,39.6521,39.754,39.6521,39.7448,203000.0
2012-04-02 10:15:00,42.87,42.92,42.84,42.87,145000.0,39.7448,39.7911,39.717,39.7448,145000.0
2012-04-02 10:20:00,42.86,42.87,42.79,42.8,153000.0,39.7355,39.7448,39.6706,39.6799,153000.0
2012-04-02 10:25:00,42.83,42.87,42.81,42.86,94000.0,39.7077,39.7448,39.6892,39.7355,94000.0
2012-04-02 10:30:00,42.87,42.89,42.83,42.83,72000.0,39.7448,39.7633,39.7077,39.7077,72000.0
2012-04-02 10:35:00,42.84,42.87,42.81,42.81,40000.0,39.717,39.7448,39.6892,39.6892,40000.0
2012-04-02 10:40:00,42.8,42.83,42.76,42.8,134000.0,39.6799,39.7077,39.6428,39.6799,134000.0
2012-04-02 10:45:00,42.8,42.84,42.79,42.82,74000.0,39.6799,39.717,39.6706,39.6984,74000.0
2012-04-02 10:50:00,42.84,42.89,42.82,42.83,86000.0,39.717,39.7633,39.6984,39.7077,86000.0
2012-04-02 10:55:00,42.83,42.84,42.79,42.8,71000.0,39.7077,39.717,39.6706,39.6799,71000.0
2012-04-02 11:00:00,42.83,42.87,42.8,42.82,96000.0,39.7077,39.7448,39.6799,39.6984,96000.0
2012-04-02 11:05:00,42.8,42.83,42.77,42.8,43000.0,39.6799,39.7077,39.6521,39.6799,43000.0
2012-04-02 11:10:00,42.81,42.83,42.76,42.77,45000.0,39.6892,39.7077,39.6428,39.6521,45000.0
2012-04-02 11:15:00,42.77,42.79,42.66,42.69,55000.0,39.6521,39.6706,39.5501,39.5779,55000.0
2012-04-02 11:20:00,42.7,42.84,42.7,42.83,93000.0,39.5872,39.717,39.5872,39.7077,93000.0
2012-04-02 11:25:00,42.85,42.92,42.82,42.91,67000.0,39.7262,39.7911,39.6984,39.7819,67000.0
2012-04-02 11:30:00,42.9,42.92,42.87,42.87,25000.0,39.7726,39.7911,39.7448,39.7448,25000.0
2012-04-02 11:35:00,42.9,42.92,42.88,42.92,31000.0,39.7726,39.7911,39.754,39.7911,31000.0
2012-04-02 11:40:00,42.92,42.96,42.9,42.95,51000.0,39.7911,39.8282,39.7726,39.8189,51000.0
2012-04-02 11:45:00,42.94,43.0,42.92,42.94,22000.0,39.8097,39.8653,39.7911,39.8097,22000.0
2012-04-02 11:50:00,42.96,43.0,42.92,42.99,25000.0,39.8282,39.8653,39.7911,39.856,25000.0
2012-04-02 11:55:00,42.99,43.03,42.99,43.0,41000.0,39.856,39.8931,39.856,39.8653,41000.0
2012-04-02 12:00:00,43.02,43.09,43.0,43.09,80000.0,39.8838,39.9487,39.8653,39.9487,80000.0
2012-04-02 12:05:00,43.08,43.17,43.08,43.15,61000.0,39.9395,40.0229,39.9395,40.0044,61000.0
2012-04-02 12:10:00,43.15,43.15,43.1,43.11,111000.0,40.0044,40.0044,39.958,39.9673,111000.0
2012-04-02 12:15:00,43.11,43.12,43.09,43.12,78000.0,39.9673,39.9766,39.9487,39.9766,78000.0
2012-04-02 12:20:00,43.12,43.15,43.1,43.15,26000.0,39.9766,40.0044,39.958,40.0044,26000.0
2012-04-02 12:25:00,43.15,43.15,43.1,43.1,141000.0,40.0044,40.0044,39.958,39.958,141000.0
2012-04-02 12:30:00,43.11,43.13,43.11,43.11,28000.0,39.9673,39.9858,39.9673,39.9673,28000.0
2012-04-02 12:35:00,43.11,43.16,43.11,43.15,73000.0,39.9673,40.0136,39.9673,40.0044,73000.0
2012-04-02 12:40:00,43.14,43.17,43.13,43.15,47000.0,39.9951,40.0229,39.9858,40.0044,47000.0
2012-04-02 12:45:00,43.15,43.15,43.1,43.11,28000.0,40.0044,40.0044,39.958,39.9673,28000.0
2012-04-02 12:50:00,43.12,43.15,43.11,43.13,17000.0,39.9766,40.0044,39.9673,39.9858,17000.0
2012-04-02 12:55:00,43.1,43.13,43.07,43.07,30000.0,39.958,39.9858,39.9302,39.9302,30000.0
2012-04-02 13:00:00,43.07,43.1,43.04,43.07,49000.0,39.9302,39.958,39.9024,39.9302,49000.0
2012-04-02 13:05:00,43.06,43.11,43.06,43.1,41000.0,39.9209,39.9673,39.9209,39.958,41000.0
2012-04-02 13:10:00,43.1,43.11,43.07,43.07,23000.0,39.958,39.9673,39.9302,39.9302,23000.0
2012-04-02 13:15:00,43.08,43.09,43.04,43.06,18000.0,39.9395,39.9487,39.9024,39.9209,18000.0
2012-04-02 13:20:00,43.06,43.08,43.05,43.06,22000.0,39.9209,39.9395,39.9117,39.9209,22000.0
2012-04-02 13:25:00,43.07,43.1,43.06,43.09,18000.0,39.9302,39.958,39.9209,39.9487,18000.0
2012-04-02 13:30:00,43.08,43.1,43.07,43.09,13000.0,39.9395,39.958,39.9302,39.9487,13000.0
2012-04-02 13:35:00,43.09,43.1,43.05,43.07,20000.0,39.9487,39.958,39.9117,39.9302,20000.0
2012-04-02 13:40:00,43.06,43.12,43.06,43.11,53000.0,39.9209,39.9766,39.9209,39.9673,53000.0
2012-04-02 13:45:00,43.11,43.15,43.08,43.13,192000.0,39.9673,40.0044,39.9395,39.9858,192000.0
2012-04-02 13:50:00,43.13,43.15,43.12,43.12,48000.0,39.9858,40.0044,39.9766,39.9766,48000.0
2012-04-02 13:55:00,43.15,43.16,43.12,43.15,49000.0,40.0044,40.0136,39.9766,40.0044,49000.0
2012-04-02 14:00:00,43.16,43.16,43.1,43.1,45000.0,40.0136,40.0136,39.958,39.958,45000.0
2012-04-02 14:05:00,43.11,43.13,43.1,43.12,25000.0,39.9673,39.9858,39.958,39.9766,25000.0
2012-04-02 14:10:00,43.11,43.15,43.09,43.13,47000.0,39.9673,40.0044,39.9487,39.9858,47000.0
2012-04-02 14:15:00,43.15,43.16,43.13,43.15,82000.0,40.0044,40.0136,39.9858,40.0044,82000.0
2012-04-02 14:20:00,43.15,43.16,43.12,43.14,79000.0,40.0044,40.0136,39.9766,39.9951,79000.0
2012-04-02 14:25:00,43.16,43.16,43.13,43.15,68000.0,40.0136,40.0136,39.9858,40.0044,68000.0
2012-04-02 14:30:00,43.14,43.2,43.14,43.2,114000.0,39.9951,40.0507,39.9951,40.0507,114000.0
2012-04-02 14:35:00,43.2,43.28,43.2,43.27,129000.0,40.0507,40.1249,40.0507,40.1156,129000.0
2012-04-02 14:40:00,43.27,43.3,43.26,43.29,124000.0,40.1156,40.1434,40.1063,40.1342,124000.0
2012-04-02 14:45:00,43.29,43.37,43.27,43.33,123000.0,40.1342,40.2083,40.1156,40.1712,123000.0
2012-04-02 14:50:00,43.35,43.38,43.32,43.38,80000.0,40.1898,40.2176,40.162,40.2176,80000.0
2012-04-02 14:55:00,43.38,43.4,43.36,43.36,106000.0,40.2176,40.2361,40.1991,40.1991,106000.0
2012-04-02 15:00:00,43.38,43.39,43.34,43.38,149000.0,40.2176,40.2269,40.1805,40.2176,149000.0
2012-04-02 15:05:00,43.38,43.4,43.38,43.39,113000.0,40.2176,40.2361,40.2176,40.2269,113000.0
2012-04-02 15:10:00,43.4,43.43,43.38,43.4,267000.0,40.2361,40.264,40.2176,40.2361,267000.0
2012-04-02 15:15:00,43.39,43.43,43.38,43.41,146000.0,40.2269,40.264,40.2176,40.2454,146000.0
2012-04-02 15:20:00,43.42,43.43,43.39,43.4,105000.0,40.2547,40.264,40.2269,40.2361,105000.0
2012-04-02 15:25:00,43.4,43.42,43.37,43.37,256000.0,40.2361,40.2547,40.2083,40.2083,256000.0
2012-04-02 15:30:00,43.37,43.38,43.27,43.37,295000.0,40.2083,40.2176,40.1156,40.2083,295000.0
2012-04-02 15:35:00,43.36,43.36,43.27,43.29,240000.0,40.1991,40.1991,40.1156,40.1342,240000.0
2012-04-02 15:40:00,43.29,43.4,43.27,43.38,271000.0,40.1342,40.2361,40.1156,40.2176,271000.0
2012-04-02 15:45:00,43.38,43.4,43.22,43.22,243000.0,40.2176,40.2361,40.0693,40.0693,243000.0
2012-04-02 15:50:00,43.24,43.35,43.24,43.31,217000.0,40.0878,40.1898,40.0878,40.1527,217000.0
2012-04-02 15:55:00,43.31,43.34,43.21,43.21,590000.0,40.1527,40.1805,40.06,40.06,590000.0
2012-04-03 09:30:00,43.17,43.23,42.9,43.02,180000.0,40.0229,40.0785,39.7726,39.8838,180000.0
2012-04-03 09:35:00,43.02,43.3,42.98,43.28,127000.0,39.8838,40.1434,39.8468,40.1249,127000.0
2012-04-03 09:40:00,43.26,43.31,43.19,43.27,150000.0,40.1063,40.1527,40.0414,40.1156,150000.0
2012-04-03 09:45:00,43.25,43.28,43.2,43.28,80000.0,40.0971,40.1249,40.0507,40.1249,80000.0
2012-04-03 09:50:00,43.26,43.38,43.26,43.34,90000.0,40.1063,40.2176,40.1063,40.1805,90000.0
2012-04-03 09:55:00,43.35,43.36,43.29,43.29,186000.0,40.1898,40.1991,40.1342,40.1342,186000.0
2012-04-03 10:00:00,43.32,43.36,43.24,43.36,60000.0,40.162,40.1991,40.0878,40.1991,60000.0
2012-04-03 10:05:00,43.36,43.59,43.34,43.51,185000.0,40.1991,40.4123,40.1805,40.3381,185000.0
2012-04-03 10:10:00,43.51,43.54,43.44,43.47,166000.0,40.3381,40.3659,40.2732,40.301,166000.0
2012-04-03 10:15:00,43.47,43.54,43.41,43.52,84000.0,40.301,40.3659,40.2454,40.3474,84000.0
2012-04-03 10:20:00,43.52,43.67,43.5,43.67,223000.0,40.3474,40.4865,40.3288,40.4865,223000.0
2012-04-03 10:25:00,43.66,43.77,43.66,43.76,237000.0,40.4772,40.5792,40.4772,40.5699,237000.0
2012-04-03 10:30:00,43.74,43.78,43.72,43.75,185000.0,40.5514,40.5884,40.5328,40.5606,185000.0
2012-04-03 10:35:00,43.77,43.8,43.74,43.75,143000.0,40.5792,40.607,40.5514,40.5606,143000.0
2012-04-03 10:40:00,43.75,43.78,43.72,43.78,172000.0,40.5606,40.5884,40.5328,40.5884,172000.0
2012-04-03 10:45:00,43.77,43.83,43.75,43.8,354000.0,40.5792,40.6348,40.5606,40.607,354000.0
2012-04-03 10:50:00,43.78,43.82,43.78,43.79,212000.0,40.5884,40.6255,40.5884,40.5977,212000.0
2012-04-03 10:55:00,43.78,43.81,43.74,43.78,88000.0,40.5884,40.6163,40.5514,40.5884,88000.0
2012-04-03 11:00:00,43.76,43.79,43.71,43.77,135000.0,40.5699,40.5977,40.5235,40.5792,135000.0
2012-04-03 11:05:00,43.77,43.8,43.77,43.79,70000.0,40.5792,40.607,40.5792,40.5977,70000.0
2012-04-03 11:10:00,43.8,43.85,43.78,43.8,142000.0,40.607,40.6533,40.5884,40.607,142000.0
2012-04-03 11:15:00,43.83,43.89,43.82,43.86,110000.0,40.6348,40.6904,40.6255,40.6626,110000.0
2012-04-03 11:20:00,43.87,43.93,43.85,43.91,141000.0,40.6719,40.7275,40.6533,40.709,141000.0
2012-04-03 11:25:00,43.93,43.94,43.87,43.87,78000.0,40.7275,40.7368,40.6719,40.6719,78000.0
2012-04-03 11:30:00,43.88,43.89,43.79,43.79,139000.0,40.6811,40.6904,40.5977,40.5977,139000.0
2012-04-03 11:35:00,43.79,43.85,43.7,43.73,87000.0,40.5977,40.6533,40.5143,40.5421,87000.0
2012-04-03 11:40:00,43.74,43.78,43.73,43.78,31000.0,40.5514,40.5884,40.5421,40.5884,31000.0
2012-04-03 11:45:00,43.75,43.8,43.74,43.78,44000.0,40.5606,40.607,40.5514,40.5884,44000.0
2012-04-03 11:50:00,43.79,43.84,43.79,43.81,103000.0,40.5977,40.6441,40.5977,40.6163,103000.0
2012-04-03 11:55:00,43.81,43.82,43.78,43.8,55000.0,40.6163,40.6255,40.5884,40.607,55000.0
2012-04-03 12:00:00,43.8,43.82,43.78,43.8,65000.0,40.607,40.6255,40.5884,40.607,65000.0
2012-04-03 12:05:00,43.79,43.8,43.71,43.73,154000.0,40.5977,40.607,40.5235,40.5421,154000.0
2012-04-03 12:10:00,43.75,43.75,43.61,43.68,347000.0,40.5606,40.5606,40.4308,40.4957,347000.0
2012-04-03 12:15:00,43.66,43.69,43.65,43.68,232000.0,40.4772,40.505,40.4679,40.4957,232000.0
2012-04-03 12:20:00,43.68,43.71,43.67,43.7,67000.0,40.4957,40.5235,40.4865,40.5143,67000.0
2012-04-03 12:25:00,43.7,43.77,43.7,43.74,67000.0,40.5143,40.5792,40.5143,40.5514,67000.0
2012-04-03 12:30:00,43.71,43.73,43.67,43.71,26000.0,40.5235,40.5421,40.4865,40.5235,26000.0
2012-04-03 12:35:00,43.7,43.72,43.68,43.68,63000.0,40.5143,40.5328,40.4957,40.4957,63000.0
2012-04-03 12:40:00,43.7,43.71,43.68,43.69,30000.0,40.5143,40.5235,40.4957,40.505,30000.0
2012-04-03 12:45:00,43.69,43.74,43.68,43.72,83000.0,40.505,40.5514,40.4957,40.5328,83000.0
2012-04-03 12:50:00,43.72,43.73,43.7,43.7,59000.0,40.5328,40.5421,40.5143,40.5143,59000.0
2012-04-03 12:55:00,43.7,43.72,43.7,43.72,58000.0,40.5143,40.5328,40.5143,40.5328,58000.0
2012-04-03 13:00:00,43.72,43.77,43.71,43.76,57000.0,40.5328,40.5792,40.5235,40.5699,57000.0
2012-04-03 13:05:00,43.76,43.8,43.75,43.76,48000.0,40.5699,40.607,40.5606,40.5699,48000.0
2012-04-03 13:10:00,43.76,43.81,43.76,43.81,85000.0,40.5699,40.6163,40.5699,40.6163,85000.0
2012-04-03 13:15:00,43.8,43.85,43.8,43.83,95000.0,40.607,40.6533,40.607,40.6348,95000.0
2012-04-03 13:20:00,43.85,43.85,43.8,43.8,24000.0,40.6533,40.6533,40.607,40.607,24000.0
2012-04-03 13:25:00,43.8,43.82,43.8,43.82,32000.0,40.607,40.6255,40.607,40.6255,32000.0
2012-04-03 13:30:00,43.83,43.9,43.83,43.9,180000.0,40.6348,40.6997,40.6348,40.6997,180000.0
2012-04-03 13:35:00,43.9,43.91,43.87,43.9,138000.0,40.6997,40.709,40.6719,40.6997,138000.0
2012-04-03 13:40:00,43.9,43.9,43.85,43.85,71000.0,40.6997,40.6997,40.6533,40.6533,71000.0
2012-04-03 13:45:00,43.85,43.87,43.8,43.83,93000.0,40.6533,40.6719,40.607,40.6348,93000.0
2012-04-03 13:50:00,43.85,43.89,43.83,43.87,49000.0,40.6533,40.6904,40.6348,40.6719,49000.0
2012-04-03 13:55:00,43.9,43.94,43.89,43.94,111000.0,40.6997,40.7368,40.6904,40.7368,111000.0
2012-04-03 14:00:00,43.94,43.94,43.8,43.81,203000.0,40.7368,40.7368,40.607,40.6163,203000.0
2012-04-03 14:05:00,43.82,43.87,43.76,43.81,161000.0,40.6255,40.6719,40.5699,40.6163,161000.0
2012-04-03 14:10:00,43.81,43.9,43.75,43.88,96000.0,40.6163,40.6997,40.5606,40.6811,96000.0
2012-04-03 14:15:00,43.88,44.0,43.86,43.99,124000.0,40.6811,40.7924,40.6626,40.7831,124000.0
2012-04-03 14:20:00,44.0,44.06,43.98,44.03,103000.0,40.7924,40.848,40.7739,40.8202,103000.0
2012-04-03 14:25:00,44.03,44.06,43.94,43.94,273000.0,40.8202,40.848,40.7368,40.7368,273000.0
2012-04-03 14:30:00,43.94,43.98,43.84,43.96,138000.0,40.7368,40.7739,40.6441,40.7553,138000.0
2012-04-03 14:35:00,43.97,43.97,43.85,43.86,130000.0,40.7646,40.7646,40.6533,40.6626,130000.0
2012-04-03 14:40:00,43.85,43.94,43.77,43.89,301000.0,40.6533,40.7368,40.5792,40.6904,301000.0
2012-04-03 14:45:00,43.89,43.9,43.82,43.88,121000.0,40.6904,40.6997,40.6255,40.6811,121000.0
2012-04-03 14:50:00,43.87,43.94,43.87,43.93,140000.0,40.6719,40.7368,40.6719,40.7275,140000.0
2012-04-03 14:55:00,43.94,43.98,43.88,43.91,71000.0,40.7368,40.7739,40.6811,40.709,71000.0
2012-04-03 15:00:00,43.94,43.95,43.9,43.93,128000.0,40.7368,40.746,40.6997,40.7275,128000.0
2012-04-03 15:05:00,43.93,43.95,43.89,43.93,104000.0,40.7275,40.746,40.6904,40.7275,104000.0
2012-04-03 15:10:00,43.91,43.95,43.91,43.92,87000.0,40.709,40.746,40.709,40.7182,87000.0
2012-04-03 15:15:00,43.93,43.96,43.91,43.95,93000.0,40.7275,40.7553,40.709,40.746,93000.0
2012-04-03 15:20:00,43.96,43.97,43.91,43.92,110000.0,40.7553,40.7646,40.709,40.7182,110000.0
2012-04-03 15:25:00,43.94,43.96,43.82,43.88,118000.0,40.7368,40.7553,40.6255,40.6811,118000.0
2012-04-03 15:30:00,43.87,43.95,43.85,43.94,133000.0,40.6719,40.746,40.6533,40.7368,133000.0
2012-04-03 15:35:00,43.92,44.0,43.9,43.98,127000.0,40.7182,40.7924,40.6997,40.7739,127000.0
2012-04-03 15:40:00,43.97,44.01,43.95,44.01,235000.0,40.7646,40.8017,40.746,40.8017,235000.0
2012-04-03 15:45:00,44.01,44.05,43.92,43.97,265000.0,40.8017,40.8388,40.7182,40.7646,265000.0
2012-04-03 15:50:00,43.96,43.99,43.93,43.95,241000.0,40.7553,40.7831,40.7275,40.746,241000.0
2012-04-03 15:55:00,43.96,43.97,43.81,43.82,478000.0,40.7553,40.7646,40.6163,40.6255,478000.0
2012-04-04 09:30:00,43.44,43.5,43.42,43.5,399000.0,40.3013,40.3569,40.2827,40.3569,399000.0
2012-04-04 09:35:00,43.49,43.57,43.44,43.54,176000.0,40.3476,40.4219,40.3013,40.394,176000.0
2012-04-04 09:40:00,43.54,43.65,43.51,43.65,223000.0,40.394,40.4961,40.3662,40.4961,223000.0
2012-04-04 09:45:00,43.64,43.64,43.45,43.46,299000.0,40.4868,40.4868,40.3105,40.3198,299000.0
2012-04-04 09:50:00,43.46,43.46,43.27,43.34,283000.0,40.3198,40.3198,40.1435,40.2085,283000.0
2012-04-04 09:55:00,43.36,43.43,43.35,43.43,124000.0,40.227,40.292,40.2178,40.292,124000.0
2012-04-04 10:00:00,43.4,43.42,43.31,43.39,130000.0,40.2642,40.2827,40.1807,40.2549,130000.0
2012-04-04 10:05:00,43.4,43.41,43.34,43.36,68000.0,40.2642,40.2734,40.2085,40.227,68000.0
2012-04-04 10:10:00,43.34,43.36,43.26,43.31,136000.0,40.2085,40.227,40.1343,40.1807,136000.0
2012-04-04 10:15:00,43.31,43.31,43.15,43.22,127000.0,40.1807,40.1807,40.0322,40.0972,127000.0
2012-04-04 10:20:00,43.22,43.24,43.15,43.15,55000.0,40.0972,40.1157,40.0322,40.0322,55000.0
2012-04-04 10:25:00,43.15,43.15,43.04,43.09,200000.0,40.0322,40.0322,39.9302,39.9765,200000.0
2012-04-04 10:30:00,43.09,43.22,43.09,43.21,127000.0,39.9765,40.0972,39.9765,40.0879,127000.0
2012-04-04 10:35:00,43.2,43.26,43.18,43.24,59000.0,40.0786,40.1343,40.06,40.1157,59000.0
2012-04-04 10:40:00,43.25,43.25,43.12,43.13,120000.0,40.125,40.125,40.0044,40.0137,120000.0
2012-04-04 10:45:00,43.12,43.14,43.05,43.07,74000.0,40.0044,40.0229,39.9394,39.958,74000.0
2012-04-04 10:50:00,43.06,43.06,43.0,43.04,135000.0,39.9487,39.9487,39.8931,39.9302,135000.0
2012-04-04 10:55:00,43.02,43.04,43.0,43.02,325000.0,39.9116,39.9302,39.8931,39.9116,325000.0
2012-04-04 11:00:00,43.02,43.02,42.94,43.01,155000.0,39.9116,39.9116,39.8374,39.9023,155000.0
2012-04-04 11:05:00,43.02,43.03,42.98,43.01,191000.0,39.9116,39.9209,39.8745,39.9023,191000.0
2012-04-04 11:10:00,43.02,43.02,42.89,42.91,132000.0,39.9116,39.9116,39.791,39.8096,132000.0
2012-04-04 11:15:00,42.93,42.93,42.86,42.88,125000.0,39.8281,39.8281,39.7632,39.7817,125000.0
2012-04-04 11:20:00,42.86,42.88,42.83,42.85,102000.0,39.7632,39.7817,39.7353,39.7539,102000.0
2012-04-04 11:25:00,42.85,42.95,42.82,42.91,102000.0,39.7539,39.8467,39.7261,39.8096,102000.0
2012-04-04 11:30:00,42.91,43.12,42.91,43.12,122000.0,39.8096,40.0044,39.8096,40.0044,122000.0
2012-04-04 11:35:00,43.11,43.22,43.1,43.15,138000.0,39.9951,40.0972,39.9858,40.0322,138000.0
2012-04-04 11:40:00,43.17,43.17,43.14,43.14,32000.0,40.0508,40.0508,40.0229,40.0229,32000.0
2012-04-04 11:45:00,43.14,43.16,43.0,43.0,70000.0,40.0229,40.0415,39.8931,39.8931,70000.0
2012-04-04 11:50:00,43.0,43.04,43.0,43.01,94000.0,39.8931,39.9302,39.8931,39.9023,94000.0
2012-04-04 11:55:00,43.01,43.05,42.99,43.0,62000.0,39.9023,39.9394,39.8838,39.8931,62000.0
2012-04-04 12:00:00,43.0,43.02,42.89,42.89,112000.0,39.8931,39.9116,39.791,39.791,112000.0
2012-04-04 12:05:00,42.88,42.95,42.87,42.94,85000.0,39.7817,39.8467,39.7724,39.8374,85000.0
2012-04-04 12:10:00,42.95,43.01,42.93,42.99,61000.0,39.8467,39.9023,39.8281,39.8838,61000.0
2012-04-04 12:15:00,43.0,43.02,42.95,42.95,95000.0,39.8931,39.9116,39.8467,39.8467,95000.0
2012-04-04 12:20:00,42.96,42.96,42.9,42.9,32000.0,39.8559,39.8559,39.8003,39.8003,32000.0
2012-04-04 12:25:00,42.9,42.93,42.86,42.93,90000.0,39.8003,39.8281,39.7632,39.8281,90000.0
2012-04-04 12:30:00,42.92,42.93,42.89,42.9,57000.0,39.8188,39.8281,39.791,39.8003,57000.0
2012-04-04 12:35:00,42.9,42.91,42.9,42.9,74000.0,39.8003,39.8096,39.8003,39.8003,74000.0
2012-04-04 12:40:00,42.9,42.91,42.88,42.9,105000.0,39.8003,39.8096,39.7817,39.8003,105000.0
2012-04-04 12:45:00,42.88,42.88,42.85,42.85,24000.0,39.7817,39.7817,39.7539,39.7539,24000.0
2012-04-04 12:50:00,42.87,42.88,42.84,42.84,49000.0,39.7724,39.7817,39.7446,39.7446,49000.0
2012-04-04 12:55:00,42.83,42.84,42.77,42.83,136000.0,39.7353,39.7446,39.6797,39.7353,136000.0
2012-04-04 13:00:00,42.86,42.89,42.81,42.81,107000.0,39.7632,39.791,39.7168,39.7168,107000.0
2012-04-04 13:05:00,42.8,42.83,42.77,42.77,94000.0,39.7075,39.7353,39.6797,39.6797,94000.0
2012-04-04 13:10:00,42.77,42.77,42.67,42.69,147000.0,39.6797,39.6797,39.5869,39.6055,147000.0
2012-04-04 13:15:00,42.69,42.69,42.61,42.61,138000.0,39.6055,39.6055,39.5312,39.5312,138000.0
2012-04-04 13:20:00,42.62,42.74,42.62,42.74,69000.0,39.5405,39.6518,39.5405,39.6518,69000.0
2012-04-04 13:25:00,42.74,42.74,42.7,42.71,26000.0,39.6518,39.6518,39.6147,39.624,26000.0
2012-04-04 13:30:00,42.71,42.78,42.7,42.77,63000.0,39.624,39.6889,39.6147,39.6797,63000.0
2012-04-04 13:35:00,42.78,42.81,42.77,42.8,55000.0,39.6889,39.7168,39.6797,39.7075,55000.0
2012-04-04 13:40:00,42.81,42.86,42.8,42.85,164000.0,39.7168,39.7632,39.7075,39.7539,164000.0
2012-04-04 13:45:00,42.85,42.98,42.85,42.98,98000.0,39.7539,39.8745,39.7539,39.8745,98000.0
2012-04-04 13:50:00,42.98,42.99,42.91,42.92,51000.0,39.8745,39.8838,39.8096,39.8188,51000.0
2012-04-04 13:55:00,42.92,42.93,42.85,42.93,134000.0,39.8188,39.8281,39.7539,39.8281,134000.0
2012-04-04 14:00:00,42.93,42.95,42.91,42.94,41000.0,39.8281,39.8467,39.8096,39.8374,41000.0
2012-04-04 14:05:00,42.95,42.96,42.92,42.95,38000.0,39.8467,39.8559,39.8188,39.8467,38000.0
2012-04-04 14:10:00,42.92,42.94,42.9,42.93,60000.0,39.8188,39.8374,39.8003,39.8281,60000.0
2012-04-04 14:15:00,42.93,42.93,42.88,42.9,56000.0,39.8281,39.8281,39.7817,39.8003,56000.0
2012-04-04 14:20:00,42.9,42.93,42.9,42.93,103000.0,39.8003,39.8281,39.8003,39.8281,103000.0
2012-04-04 14:25:00,42.94,42.96,42.93,42.94,35000.0,39.8374,39.8559,39.8281,39.8374,35000.0
2012-04-04 14:30:00,42.94,42.95,42.92,42.93,64000.0,39.8374,39.8467,39.8188,39.8281,64000.0
2012-04-04 14:35:00,42.95,42.96,42.91,42.96,33000.0,39.8467,39.8559,39.8096,39.8559,33000.0
2012-04-04 14:40:00,42.96,42.99,42.94,42.99,36000.0,39.8559,39.8838,39.8374,39.8838,36000.0
2012-04-04 14:45:00,42.97,42.99,42.93,42.95,82000.0,39.8652,39.8838,39.8281,39.8467,82000.0
2012-04-04 14:50:00,42.96,42.96,42.93,42.94,82000.0,39.8559,39.8559,39.8281,39.8374,82000.0
2012-04-04 14:55:00,42.94,42.98,42.94,42.96,142000.0,39.8374,39.8745,39.8374,39.8559,142000.0
2012-04-04 15:00:00,42.95,42.96,42.94,42.94,77000.0,39.8467,39.8559,39.8374,39.8374,77000.0
2012-04-04 15:05:00,42.95,43.02,42.94,42.98,133000.0,39.8467,39.9116,39.8374,39.8745,133000.0
2012-04-04 15:10:00,42.99,43.1,42.99,43.09,59000.0,39.8838,39.9858,39.8838,39.9765,59000.0
2012-04-04 15:15:00,43.1,43.12,43.06,43.1,85000.0,39.9858,40.0044,39.9487,39.9858,85000.0
2012-04-04 15:20:00,43.11,43.12,43.07,43.1,135000.0,39.9951,40.0044,39.958,39.9858,135000.0
2012-04-04 15:25:00,43.09,43.22,43.08,43.22,192000.0,39.9765,40.0972,39.9673,40.0972,192000.0
2012-04-04 15:30:00,43.2,43.25,43.18,43.23,157000.0,40.0786,40.125,40.06,40.1064,157000.0
2012-04-04 15:35:00,43.24,43.28,43.21,43.24,144000.0,40.1157,40.1528,40.0879,40.1157,144000.0
2012-04-04 15:40:00,43.23,43.27,43.23,43.24,112000.0,40.1064,40.1435,40.1064,40.1157,112000.0
2012-04-04 15:45:00,43.24,43.28,43.21,43.24,148000.0,40.1157,40.1528,40.0879,40.1157,148000.0
2012-04-04 15:50:00,43.26,43.26,43.13,43.18,210000.0,40.1343,40.1343,40.0137,40.06,210000.0
2012-04-04 15:55:00,43.18,43.2,43.08,43.12,421000.0,40.06,40.0786,39.9673,40.0044,421000.0
2012-04-05 09:30:00,43.05,43.23,42.87,43.23,205000.0,39.9394,40.1064,39.7724,40.1064,205000.0
2012-04-05 09:35:00,43.28,43.28,43.16,43.24,67000.0,40.1528,40.1528,40.0415,40.1157,67000.0
2012-04-05 09:40:00,43.25,43.5,43.2,43.49,270000.0,40.125,40.3569,40.0786,40.3476,270000.0
2012-04-05 09:45:00,43.5,43.54,43.45,43.48,238000.0,40.3569,40.394,40.3105,40.3384,238000.0
2012-04-05 09:50:00,43.48,43.57,43.47,43.51,280000.0,40.3384,40.4219,40.3291,40.3662,280000.0
2012-04-05 09:55:00,43.51,43.51,43.45,43.5,151000.0,40.3662,40.3662,40.3105,40.3569,151000.0
2012-04-05 10:00:00,43.5,43.54,43.44,43.44,144000.0,40.3569,40.394,40.3013,40.3013,144000.0
2012-04-05 10:05:00,43.45,43.57,43.45,43.52,383000.0,40.3105,40.4219,40.3105,40.3755,383000.0
2012-04-05 10:10:00,43.52,43.53,43.34,43.37,147000.0,40.3755,40.3848,40.2085,40.2363,147000.0
2012-04-05 10:15:00,43.34,43.37,43.23,43.37,74000.0,40.2085,40.2363,40.1064,40.2363,74000.0
2012-04-05 10:20:00,43.38,43.43,43.35,43.4,62000.0,40.2456,40.292,40.2178,40.2642,62000.0
2012-04-05 10:25:00,43.4,43.49,43.38,43.43,40000.0,40.2642,40.3476,40.2456,40.292,40000.0
2012-04-05 10:30:00,43.42,43.42,43.38,43.41,24000.0,40.2827,40.2827,40.2456,40.2734,24000.0
2012-04-05 10:35:00,43.4,43.46,43.39,43.46,68000.0,40.2642,40.3198,40.2549,40.3198,68000.0
2012-04-05 10:40:00,43.46,43.49,43.43,43.43,28000.0,40.3198,40.3476,40.292,40.292,28000.0
2012-04-05 10:45:00,43.47,43.47,43.41,43.46,20000.0,40.3291,40.3291,40.2734,40.3198,20000.0
2012-04-05 10:50:00,43.46,43.5,43.46,43.5,31000.0,40.3198,40.3569,40.3198,40.3569,31000.0
2012-04-05 10:55:00,43.47,43.54,43.47,43.52,41000.0,40.3291,40.394,40.3291,40.3755,41000.0
2012-04-05 11:00:00,43.54,43.57,43.52,43.57,42000.0,40.394,40.4219,40.3755,40.4219,42000.0
2012-04-05 11:05:00,43.56,43.59,43.54,43.54,88000.0,40.4126,40.4404,40.394,40.394,88000.0
2012-04-05 11:10:00,43.55,43.68,43.55,43.65,109000.0,40.4033,40.5239,40.4033,40.4961,109000.0
2012-04-05 11:15:00,43.64,43.64,43.52,43.55,166000.0,40.4868,40.4868,40.3755,40.4033,166000.0
2012-04-05 11:20:00,43.57,43.61,43.56,43.59,29000.0,40.4219,40.459,40.4126,40.4404,29000.0
2012-04-05 11:25:00,43.56,43.59,43.52,43.55,44000.0,40.4126,40.4404,40.3755,40.4033,44000.0
2012-04-05 11:30:00,43.55,43.62,43.55,43.58,53000.0,40.4033,40.4683,40.4033,40.4311,53000.0
2012-04-05 11:35:00,43.58,43.65,43.55,43.6,66000.0,40.4311,40.4961,40.4033,40.4497,66000.0
2012-04-05 11:40:00,43.62,43.7,43.6,43.7,97000.0,40.4683,40.5425,40.4497,40.5425,97000.0
2012-04-05 11:45:00,43.7,43.7,43.64,43.66,89000.0,40.5425,40.5425,40.4868,40.5054,89000.0
2012-04-05 11:50:00,43.65,43.67,43.6,43.62,64000.0,40.4961,40.5146,40.4497,40.4683,64000.0
2012-04-05 11:55:00,43.63,43.68,43.63,43.67,20000.0,40.4775,40.5239,40.4775,40.5146,20000.0
2012-04-05 12:00:00,43.67,43.69,43.65,43.69,36000.0,40.5146,40.5332,40.4961,40.5332,36000.0
2012-04-05 12:05:00,43.67,43.7,43.67,43.69,25000.0,40.5146,40.5425,40.5146,40.5332,25000.0
2012-04-05 12:10:00,43.65,43.74,43.65,43.72,95000.0,40.4961,40.5796,40.4961,40.561,95000.0
2012-04-05 12:15:00,43.73,43.76,43.72,43.72,48000.0,40.5703,40.5981,40.561,40.561,48000.0
2012-04-05 12:20:00,43.72,43.78,43.72,43.78,51000.0,40.561,40.6167,40.561,40.6167,51000.0
2012-04-05 12:25:00,43.78,43.79,43.77,43.77,44000.0,40.6167,40.626,40.6074,40.6074,44000.0
2012-04-05 12:30:00,43.77,43.82,43.75,43.81,54000.0,40.6074,40.6538,40.5889,40.6445,54000.0
2012-04-05 12:35:00,43.81,43.82,43.77,43.77,94000.0,40.6445,40.6538,40.6074,40.6074,94000.0
2012-04-05 12:40:00,43.77,43.8,43.75,43.77,66000.0,40.6074,40.6352,40.5889,40.6074,66000.0
2012-04-05 12:45:00,43.77,43.78,43.74,43.77,53000.0,40.6074,40.6167,40.5796,40.6074,53000.0
2012-04-05 12:50:00,43.77,43.78,43.75,43.76,36000.0,40.6074,40.6167,40.5889,40.5981,36000.0
2012-04-05 12:55:00,43.75,43.78,43.75,43.77,44000.0,40.5889,40.6167,40.5889,40.6074,44000.0
2012-04-05 13:00:00,43.77,43.84,43.77,43.82,133000.0,40.6074,40.6724,40.6074,40.6538,133000.0
2012-04-05 13:05:00,43.84,43.92,43.83,43.92,132000.0,40.6724,40.7466,40.6631,40.7466,132000.0
2012-04-05 13:10:00,43.92,43.92,43.82,43.89,65000.0,40.7466,40.7466,40.6538,40.7187,65000.0
2012-04-05 13:15:00,43.89,43.9,43.84,43.85,17000.0,40.7187,40.728,40.6724,40.6816,17000.0
2012-04-05 13:20:00,43.89,43.92,43.87,43.88,16000.0,40.7187,40.7466,40.7002,40.7095,16000.0
2012-04-05 13:25:00,43.89,43.92,43.87,43.89,33000.0,40.7187,40.7466,40.7002,40.7187,33000.0
2012-04-05 13:30:00,43.87,43.9,43.85,43.89,44000.0,40.7002,40.728,40.6816,40.7187,44000.0
2012-04-05 13:35:00,43.87,43.9,43.86,43.9,37000.0,40.7002,40.728,40.6909,40.728,37000.0
2012-04-05 13:40:00,43.9,43.93,43.9,43.91,64000.0,40.728,40.7559,40.728,40.7373,64000.0
2012-04-05 13:45:00,43.91,43.93,43.88,43.91,72000.0,40.7373,40.7559,40.7095,40.7373,72000.0
2012-04-05 13:50:00,43.89,43.92,43.89,43.89,57000.0,40.7187,40.7466,40.7187,40.7187,57000.0
2012-04-05 13:55:00,43.89,43.93,43.88,43.92,149000.0,40.7187,40.7559,40.7095,40.7466,149000.0
2012-04-05 14:00:00,43.93,43.99,43.91,43.98,110000.0,40.7559,40.8115,40.7373,40.8022,110000.0
2012-04-05 14:05:00,43.97,43.99,43.95,43.99,26000.0,40.793,40.8115,40.7744,40.8115,26000.0
2012-04-05 14:10:00,43.98,43.99,43.96,43.98,65000.0,40.8022,40.8115,40.7837,40.8022,65000.0
2012-04-05 14:15:00,43.98,44.18,43.97,44.14,246000.0,40.8022,40.9878,40.793,40.9507,246000.0
2012-04-05 14:20:00,44.16,44.2,44.14,44.2,209000.0,40.9692,41.0063,40.9507,41.0063,209000.0
2012-04-05 14:25:00,44.19,44.22,44.18,44.22,140000.0,40.9971,41.0249,40.9878,41.0249,140000.0
2012-04-05 14:30:00,44.21,44.22,44.15,44.17,79000.0,41.0156,41.0249,40.96,40.9785,79000.0
2012-04-05 14:35:00,44.15,44.17,44.11,44.13,99000.0,40.96,40.9785,40.9228,40.9414,99000.0
2012-04-05 14:40:00,44.11,44.14,44.11,44.13,28000.0,40.9228,40.9507,40.9228,40.9414,28000.0
2012-04-05 14:45:00,44.13,44.15,44.1,44.15,131000.0,40.9414,40.96,40.9136,40.96,131000.0
2012-04-05 14:50:00,44.14,44.14,44.0,44.09,208000.0,40.9507,40.9507,40.8208,40.9043,208000.0
2012-04-05 14:55:00,44.09,44.11,44.07,44.08,47000.0,40.9043,40.9228,40.8857,40.895,47000.0
2012-04-05 15:00:00,44.08,44.08,44.02,44.06,151000.0,40.895,40.895,40.8394,40.8765,151000.0
2012-04-05 15:05:00,44.06,44.11,44.06,44.1,32000.0,40.8765,40.9228,40.8765,40.9136,32000.0
2012-04-05 15:10:00,44.09,44.09,43.99,44.0,70000.0,40.9043,40.9043,40.8115,40.8208,70000.0
2012-04-05 15:15:00,44.0,44.02,43.99,44.01,64000.0,40.8208,40.8394,40.8115,40.8301,64000.0
2012-04-05 15:20:00,44.03,44.07,44.02,44.04,94000.0,40.8486,40.8857,40.8394,40.8579,94000.0
2012-04-05 15:25:00,44.05,44.12,44.05,44.11,86000.0,40.8672,40.9321,40.8672,40.9228,86000.0
2012-04-05 15:30:00,44.11,44.14,44.09,44.1,68000.0,40.9228,40.9507,40.9043,40.9136,68000.0
2012-04-05 15:35:00,44.11,44.14,44.08,44.1,117000.0,40.9228,40.9507,40.895,40.9136,117000.0
2012-04-05 15:40:00,44.1,44.12,44.05,44.06,76000.0,40.9136,40.9321,40.8672,40.8765,76000.0
2012-04-05 15:45:00,44.06,44.09,44.02,44.04,145000.0,40.8765,40.9043,40.8394,40.8579,145000.0
2012-04-05 15:50:00,44.05,44.06,44.03,44.04,168000.0,40.8672,40.8765,40.8486,40.8579,168000.0
2012-04-05 15:55:00,44.05,44.09,43.95,44.0,589000.0,40.8672,40.9043,40.7744,40.8208,589000.0
2012-04-09 09:30:00,43.29,43.39,43.21,43.33,189000.0,40.1621,40.2549,40.0879,40.1992,189000.0
2012-04-09 09:35:00,43.33,43.42,43.29,43.41,185000.0,40.1992,40.2827,40.1621,40.2734,185000.0
2012-04-09 09:40:00,43.39,43.49,43.3,43.43,210000.0,40.2549,40.3476,40.1714,40.292,210000.0
2012-04-09 09:45:00,43.44,43.47,43.38,43.38,55000.0,40.3013,40.3291,40.2456,40.2456,55000.0
2012-04-09 09:50:00,43.39,43.4,43.31,43.37,160000.0,40.2549,40.2642,40.1807,40.2363,160000.0
2012-04-09 09:55:00,43.38,43.43,43.37,43.42,124000.0,40.2456,40.292,40.2363,40.2827,124000.0
2012-04-09 10:00:00,43.44,43.49,43.43,43.44,100000.0,40.3013,40.3476,40.292,40.3013,100000.0
2012-04-09 10:05:00,43.46,43.46,43.37,43.37,178000.0,40.3198,40.3198,40.2363,40.2363,178000.0
2012-04-09 10:10:00,43.38,43.41,43.34,43.35,141000.0,40.2456,40.2734,40.2085,40.2178,141000.0
2012-04-09 10:15:00,43.34,43.38,43.33,43.34,46000.0,40.2085,40.2456,40.1992,40.2085,46000.0
2012-04-09 10:20:00,43.36,43.36,43.32,43.36,79000.0,40.227,40.227,40.1899,40.227,79000.0
2012-04-09 10:25:00,43.37,43.5,43.37,43.5,140000.0,40.2363,40.3569,40.2363,40.3569,140000.0
2012-04-09 10:30:00,43.5,43.5,43.44,43.45,155000.0,40.3569,40.3569,40.3013,40.3105,155000.0
2012-04-09 10:35:00,43.44,43.49,43.44,43.44,59000.0,40.3013,40.3476,40.3013,40.3013,59000.0
2012-04-09 10:40:00,43.43,43.48,43.43,43.45,21000.0,40.292,40.3384,40.292,40.3105,21000.0
2012-04-09 10:45:00,43.46,43.46,43.43,43.43,28000.0,40.3198,40.3198,40.292,40.292,28000.0
2012-04-09 10:50:00,43.44,43.58,43.43,43.58,170000.0,40.3013,40.4311,40.292,40.4311,170000.0
2012-04-09 10:55:00,43.57,43.79,43.56,43.79,172000.0,40.4219,40.626,40.4126,40.626,172000.0
2012-04-09 11:00:00,43.79,43.79,43.69,43.73,92000.0,40.626,40.626,40.5332,40.5703,92000.0
2012-04-09 11:05:00,43.73,43.88,43.73,43.84,305000.0,40.5703,40.7095,40.5703,40.6724,305000.0
2012-04-09 11:10:00,43.85,43.89,43.73,43.73,180000.0,40.6816,40.7187,40.5703,40.5703,180000.0
2012-04-09 11:15:00,43.8,43.8,43.67,43.71,96000.0,40.6352,40.6352,40.5146,40.5518,96000.0
2012-04-09 11:20:00,43.71,43.81,43.71,43.77,83000.0,40.5518,40.6445,40.5518,40.6074,83000.0
2012-04-09 11:25:00,43.75,43.76,43.73,43.73,26000.0,40.5889,40.5981,40.5703,40.5703,26000.0
2012-04-09 11:30:00,43.75,43.79,43.73,43.77,93000.0,40.5889,40.626,40.5703,40.6074,93000.0
2012-04-09 11:35:00,43.76,43.77,43.64,43.69,109000.0,40.5981,40.6074,40.4868,40.5332,109000.0
2012-04-09 11:40:00,43.69,43.7,43.67,43.68,25000.0,40.5332,40.5425,40.5146,40.5239,25000.0
2012-04-09 11:45:00,43.69,43.76,43.67,43.75,96000.0,40.5332,40.5981,40.5146,40.5889,96000.0
2012-04-09 11:50:00,43.75,43.75,43.7,43.7,64000.0,40.5889,40.5889,40.5425,40.5425,64000.0
2012-04-09 11:55:00,43.71,43.75,43.7,43.75,55000.0,40.5518,40.5889,40.5425,40.5889,55000.0
2012-04-09 12:00:00,43.74,43.75,43.7,43.71,57000.0,40.5796,40.5889,40.5425,40.5518,57000.0
2012-04-09 12:05:00,43.7,43.71,43.65,43.67,26000.0,40.5425,40.5518,40.4961,40.5146,26000.0
2012-04-09 12:10:00,43.7,43.77,43.69,43.7,72000.0,40.5425,40.6074,40.5332,40.5425,72000.0
2012-04-09 12:15:00,43.7,43.84,43.7,43.83,104000.0,40.5425,40.6724,40.5425,40.6631,104000.0
2012-04-09 12:20:00,43.81,43.81,43.76,43.76,63000.0,40.6445,40.6445,40.5981,40.5981,63000.0
2012-04-09 12:25:00,43.78,43.8,43.78,43.8,32000.0,40.6167,40.6352,40.6167,40.6352,32000.0
2012-04-09 12:30:00,43.79,43.87,43.79,43.87,32000.0,40.626,40.7002,40.626,40.7002,32000.0
2012-04-09 12:35:00,43.87,43.99,43.85,43.96,200000.0,40.7002,40.8115,40.6816,40.7837,200000.0
2012-04-09 12:40:00,43.95,43.98,43.91,43.97,154000.0,40.7744,40.8022,40.7373,40.793,154000.0
2012-04-09 12:45:00,43.96,43.98,43.93,43.98,76000.0,40.7837,40.8022,40.7559,40.8022,76000.0
2012-04-09 12:50:00,43.98,43.99,43.96,43.98,106000.0,40.8022,40.8115,40.7837,40.8022,106000.0
2012-04-09 12:55:00,43.97,44.02,43.97,43.97,91000.0,40.793,40.8394,40.793,40.793,91000.0
2012-04-09 13:00:00,43.96,43.96,43.89,43.94,63000.0,40.7837,40.7837,40.7187,40.7651,63000.0
2012-04-09 13:05:00,43.95,43.95,43.91,43.94,19000.0,40.7744,40.7744,40.7373,40.7651,19000.0
2012-04-09 13:10:00,43.92,43.98,43.88,43.96,56000.0,40.7466,40.8022,40.7095,40.7837,56000.0
2012-04-09 13:15:00,43.96,43.96,43.89,43.89,44000.0,40.7837,40.7837,40.7187,40.7187,44000.0
2012-04-09 13:20:00,43.9,43.92,43.83,43.89,49000.0,40.728,40.7466,40.6631,40.7187,49000.0
2012-04-09 13:25:00,43.9,43.9,43.86,43.86,64000.0,40.728,40.728,40.6909,40.6909,64000.0
2012-04-09 13:30:00,43.88,43.9,43.85,43.9,23000.0,40.7095,40.728,40.6816,40.728,23000.0
2012-04-09 13:35:00,43.88,43.9,43.86,43.89,38000.0,40.7095,40.728,40.6909,40.7187,38000.0
2012-04-09 13:40:00,43.9,43.93,43.9,43.91,39000.0,40.728,40.7559,40.728,40.7373,39000.0
2012-04-09 13:45:00,43.91,43.94,43.91,43.94,10000.0,40.7373,40.7651,40.7373,40.7651,10000.0
2012-04-09 13:50:00,43.94,44.03,43.93,44.03,52000.0,40.7651,40.8486,40.7559,40.8486,52000.0
2012-04-09 13:55:00,44.01,44.06,43.99,44.06,102000.0,40.8301,40.8765,40.8115,40.8765,102000.0
2012-04-09 14:00:00,44.07,44.11,44.06,44.08,100000.0,40.8857,40.9228,40.8765,40.895,100000.0
2012-04-09 14:05:00,44.08,44.15,44.07,44.07,134000.0,40.895,40.96,40.8857,40.8857,134000.0
2012-04-09 14:10:00,44.07,44.09,44.02,44.05,70000.0,40.8857,40.9043,40.8394,40.8672,70000.0
2012-04-09 14:15:00,44.06,44.11,44.05,44.11,50000.0,40.8765,40.9228,40.8672,40.9228,50000.0
2012-04-09 14:20:00,44.08,44.11,44.08,44.11,58000.0,40.895,40.9228,40.895,40.9228,58000.0
2012-04-09 14:25:00,44.12,44.18,44.11,44.15,188000.0,40.9321,40.9878,40.9228,40.96,188000.0
2012-04-09 14:30:00,44.15,44.17,44.15,44.16,48000.0,40.96,40.9785,40.96,40.9692,48000.0
2012-04-09 14:35:00,44.16,44.25,44.16,44.25,95000.0,40.9692,41.0527,40.9692,41.0527,95000.0
2012-04-09 14:40:00,44.24,44.29,44.17,44.23,137000.0,41.0435,41.0898,40.9785,41.0342,137000.0
2012-04-09 14:45:00,44.21,44.23,44.16,44.2,102000.0,41.0156,41.0342,40.9692,41.0063,102000.0
2012-04-09 14:50:00,44.2,44.28,44.19,44.26,45000.0,41.0063,41.0806,40.9971,41.062,45000.0
2012-04-09 14:55:00,44.26,44.27,44.22,44.22,69000.0,41.062,41.0713,41.0249,41.0249,69000.0
2012-04-09 15:00:00,44.24,44.24,44.16,44.19,64000.0,41.0435,41.0435,40.9692,40.9971,64000.0
2012-04-09 15:05:00,44.19,44.22,44.17,44.2,78000.0,40.9971,41.0249,40.9785,41.0063,78000.0
2012-04-09 15:10:00,44.18,44.25,44.18,44.21,174000.0,40.9878,41.0527,40.9878,41.0156,174000.0
2012-04-09 15:15:00,44.23,44.26,44.2,44.25,58000.0,41.0342,41.062,41.0063,41.0527,58000.0
2012-04-09 15:20:00,44.25,44.27,44.2,44.21,71000.0,41.0527,41.0713,41.0063,41.0156,71000.0
2012-04-09 15:25:00,44.21,44.24,44.16,44.16,110000.0,41.0156,41.0435,40.9692,40.9692,110000.0
2012-04-09 15:30:00,44.17,44.19,44.1,44.19,114000.0,40.9785,40.9971,40.9136,40.9971,114000.0
2012-04-09 15:35:00,44.19,44.22,44.11,44.14,151000.0,40.9971,41.0249,40.9228,40.9507,151000.0
2012-04-09 15:40:00,44.16,44.2,44.14,44.18,88000.0,40.9692,41.0063,40.9507,40.9878,88000.0
2012-04-09 15:45:00,44.16,44.18,44.05,44.06,202000.0,40.9692,40.9878,40.8672,40.8765,202000.0
2012-04-09 15:50:00,44.05,44.09,44.05,44.09,120000.0,40.8672,40.9043,40.8672,40.9043,120000.0
2012-04-09 15:55:00,44.06,44.1,43.89,43.93,539000.0,40.8765,40.9136,40.7187,40.7559,539000.0
2012-04-10 09:30:00,43.93,44.1,43.81,43.85,179000.0,40.7559,40.9136,40.6445,40.6816,179000.0
2012-04-10 09:35:00,43.88,43.9,43.82,43.84,106000.0,40.7095,40.728,40.6538,40.6724,106000.0
2012-04-10 09:40:00,43.83,43.84,43.68,43.73,171000.0,40.6631,40.6724,40.5239,40.5703,171000.0
2012-04-10 09:45:00,43.71,43.82,43.71,43.76,158000.0,40.5518,40.6538,40.5518,40.5981,158000.0
2012-04-10 09:50:00,43.76,43.77,43.57,43.57,154000.0,40.5981,40.6074,40.4219,40.4219,154000.0
2012-04-10 09:55:00,43.57,43.67,43.55,43.65,200000.0,40.4219,40.5146,40.4033,40.4961,200000.0
2012-04-10 10:00:00,43.64,43.71,43.6,43.6,131000.0,40.4868,40.5518,40.4497,40.4497,131000.0
2012-04-10 10:05:00,43.62,43.66,43.56,43.56,101000.0,40.4683,40.5054,40.4126,40.4126,101000.0
2012-04-10 10:10:00,43.56,43.57,43.39,43.39,163000.0,40.4126,40.4219,40.2549,40.2549,163000.0
2012-04-10 10:15:00,43.41,43.46,43.33,43.42,136000.0,40.2734,40.3198,40.1992,40.2827,136000.0
2012-04-10 10:20:00,43.43,43.43,43.33,43.34,127000.0,40.292,40.292,40.1992,40.2085,127000.0
2012-04-10 10:25:00,43.33,43.49,43.33,43.49,141000.0,40.1992,40.3476,40.1992,40.3476,141000.0
2012-04-10 10:30:00,43.49,43.57,43.45,43.53,147000.0,40.3476,40.4219,40.3105,40.3848,147000.0
2012-04-10 10:35:00,43.55,43.6,43.55,43.58,103000.0,40.4033,40.4497,40.4033,40.4311,103000.0
2012-04-10 10:40:00,43.6,43.63,43.58,43.6,77000.0,40.4497,40.4775,40.4311,40.4497,77000.0
2012-04-10 10:45:00,43.6,43.76,43.59,43.76,156000.0,40.4497,40.5981,40.4404,40.5981,156000.0
2012-04-10 10:50:00,43.71,43.79,43.68,43.68,180000.0,40.5518,40.626,40.5239,40.5239,180000.0
2012-04-10 10:55:00,43.67,43.67,43.55,43.61,127000.0,40.5146,40.5146,40.4033,40.459,127000.0
2012-04-10 11:00:00,43.61,43.61,43.54,43.6,52000.0,40.459,40.459,40.394,40.4497,52000.0
2012-04-10 11:05:00,43.61,43.64,43.56,43.62,79000.0,40.459,40.4868,40.4126,40.4683,79000.0
2012-04-10 11:10:00,43.61,43.61,43.41,43.46,132000.0,40.459,40.459,40.2734,40.3198,132000.0
2012-04-10 11:15:00,43.47,43.5,43.45,43.47,78000.0,40.3291,40.3569,40.3105,40.3291,78000.0
2012-04-10 11:20:00,43.48,43.5,43.37,43.4,161000.0,40.3384,40.3569,40.2363,40.2642,161000.0
2012-04-10 11:25:00,43.43,43.51,43.39,43.41,104000.0,40.292,40.3662,40.2549,40.2734,104000.0
2012-04-10 11:30:00,43.38,43.44,43.35,43.37,125000.0,40.2456,40.3013,40.2178,40.2363,125000.0
2012-04-10 11:35:00,43.34,43.39,43.3,43.36,74000.0,40.2085,40.2549,40.1714,40.227,74000.0
2012-04-10 11:40:00,43.38,43.4,43.36,43.4,68000.0,40.2456,40.2642,40.227,40.2642,68000.0
2012-04-10 11:45:00,43.4,43.4,43.34,43.34,28000.0,40.2642,40.2642,40.2085,40.2085,28000.0
2012-04-10 11:50:00,43.34,43.34,42.76,42.8,669000.0,40.2085,40.2085,39.6704,39.7075,669000.0
2012-04-10 11:55:00,42.86,43.01,42.8,43.01,310000.0,39.7632,39.9023,39.7075,39.9023,310000.0
2012-04-10 12:00:00,43.01,43.01,42.9,42.94,198000.0,39.9023,39.9023,39.8003,39.8374,198000.0
2012-04-10 12:05:00,42.91,42.94,42.87,42.91,153000.0,39.8096,39.8374,39.7724,39.8096,153000.0
2012-04-10 12:10:00,42.87,42.87,42.75,42.76,236000.0,39.7724,39.7724,39.6611,39.6704,236000.0
2012-04-10 12:15:00,42.76,42.76,42.5,42.65,429000.0,39.6704,39.6704,39.4292,39.5683,429000.0
2012-04-10 12:20:00,42.68,42.74,42.67,42.73,203000.0,39.5962,39.6518,39.5869,39.6426,203000.0
2012-04-10 12:25:00,42.73,42.83,42.73,42.79,203000.0,39.6426,39.7353,39.6426,39.6982,203000.0
2012-04-10 12:30:00,42.82,42.94,42.82,42.87,215000.0,39.7261,39.8374,39.7261,39.7724,215000.0
2012-04-10 12:35:00,42.87,42.9,42.79,42.82,63000.0,39.7724,39.8003,39.6982,39.7261,63000.0
2012-04-10 12:40:00,42.82,42.85,42.77,42.84,160000.0,39.7261,39.7539,39.6797,39.7446,160000.0
2012-04-10 12:45:00,42.82,42.84,42.75,42.77,42000.0,39.7261,39.7446,39.6611,39.6797,42000.0
2012-04-10 12:50:00,42.77,42.77,42.63,42.64,66000.0,39.6797,39.6797,39.5498,39.5591,66000.0
2012-04-10 12:55:00,42.65,42.67,42.63,42.65,113000.0,39.5683,39.5869,39.5498,39.5683,113000.0
2012-04-10 13:00:00,42.68,42.71,42.66,42.71,85000.0,39.5962,39.624,39.5776,39.624,85000.0
2012-04-10 13:05:00,42.73,42.81,42.73,42.78,99000.0,39.6426,39.7168,39.6426,39.6889,99000.0
2012-04-10 13:10:00,42.79,42.79,42.67,42.67,68000.0,39.6982,39.6982,39.5869,39.5869,68000.0
2012-04-10 13:15:00,42.66,42.69,42.58,42.6,98000.0,39.5776,39.6055,39.5034,39.522,98000.0
2012-04-10 13:20:00,42.58,42.64,42.56,42.64,122000.0,39.5034,39.5591,39.4848,39.5591,122000.0
2012-04-10 13:25:00,42.63,42.68,42.6,42.62,77000.0,39.5498,39.5962,39.522,39.5405,77000.0
2012-04-10 13:30:00,42.62,42.63,42.59,42.59,55000.0,39.5405,39.5498,39.5127,39.5127,55000.0
2012-04-10 13:35:00,42.6,42.62,42.57,42.62,90000.0,39.522,39.5405,39.4941,39.5405,90000.0
2012-04-10 13:40:00,42.62,42.66,42.58,42.58,84000.0,39.5405,39.5776,39.5034,39.5034,84000.0
2012-04-10 13:45:00,42.6,42.72,42.6,42.7,76000.0,39.522,39.6333,39.522,39.6147,76000.0
2012-04-10 13:50:00,42.73,42.82,42.72,42.76,178000.0,39.6426,39.7261,39.6333,39.6704,178000.0
2012-04-10 13:55:00,42.78,42.82,42.78,42.79,73000.0,39.6889,39.7261,39.6889,39.6982,73000.0
2012-04-10 14:00:00,42.78,42.81,42.65,42.65,137000.0,39.6889,39.7168,39.5683,39.5683,137000.0
2012-04-10 14:05:00,42.66,42.66,42.6,42.65,103000.0,39.5776,39.5776,39.522,39.5683,103000.0
2012-04-10 14:10:00,42.66,42.73,42.66,42.66,119000.0,39.5776,39.6426,39.5776,39.5776,119000.0
2012-04-10 14:15:00,42.68,42.72,42.64,42.64,96000.0,39.5962,39.6333,39.5591,39.5591,96000.0
2012-04-10 14:20:00,42.62,42.64,42.56,42.57,116000.0,39.5405,39.5591,39.4848,39.4941,116000.0
2012-04-10 14:25:00,42.57,42.59,42.51,42.55,196000.0,39.4941,39.5127,39.4385,39.4756,196000.0
2012-04-10 14:30:00,42.57,42.61,42.5,42.53,162000.0,39.4941,39.5312,39.4292,39.457,162000.0
2012-04-10 14:35:00,42.52,42.57,42.42,42.43,215000.0,39.4477,39.4941,39.355,39.3642,215000.0
2012-04-10 14:40:00,42.44,42.55,42.43,42.55,92000.0,39.3735,39.4756,39.3642,39.4756,92000.0
2012-04-10 14:45:00,42.57,42.65,42.49,42.64,153000.0,39.4941,39.5683,39.4199,39.5591,153000.0
2012-04-10 14:50:00,42.67,42.67,42.6,42.61,216000.0,39.5869,39.5869,39.522,39.5312,216000.0
2012-04-10 14:55:00,42.66,42.71,42.62,42.62,70000.0,39.5776,39.624,39.5405,39.5405,70000.0
2012-04-10 15:00:00,42.63,42.66,42.6,42.6,65000.0,39.5498,39.5776,39.522,39.522,65000.0
2012-04-10 15:05:00,42.6,42.62,42.55,42.61,78000.0,39.522,39.5405,39.4756,39.5312,78000.0
2012-04-10 15:10:00,42.61,42.63,42.53,42.53,110000.0,39.5312,39.5498,39.457,39.457,110000.0
2012-04-10 15:15:00,42.54,42.54,42.49,42.52,139000.0,39.4663,39.4663,39.4199,39.4477,139000.0
2012-04-10 15:20:00,42.52,42.55,42.5,42.55,113000.0,39.4477,39.4756,39.4292,39.4756,113000.0
2012-04-10 15:25:00,42.53,42.54,42.48,42.48,111000.0,39.457,39.4663,39.4106,39.4106,111000.0
2012-04-10 15:30:00,42.48,42.6,42.47,42.55,349000.0,39.4106,39.522,39.4013,39.4756,349000.0
2012-04-10 15:35:00,42.56,42.62,42.55,42.58,229000.0,39.4848,39.5405,39.4756,39.5034,229000.0
2012-04-10 15:40:00,42.58,42.62,42.56,42.6,188000.0,39.5034,39.5405,39.4848,39.522,188000.0
2012-04-10 15:45:00,42.6,42.68,42.57,42.66,167000.0,39.522,39.5962,39.4941,39.5776,167000.0
2012-04-10 15:50:00,42.65,42.73,42.62,42.69,258000.0,39.5683,39.6426,39.5405,39.6055,258000.0
2012-04-10 15:55:00,42.72,42.72,42.5,42.5,434000.0,39.6333,39.6333,39.4292,39.4292,434000.0
2012-04-11 09:30:00,42.96,43.12,42.89,43.01,336000.0,39.8559,40.0044,39.791,39.9023,336000.0
2012-04-11 09:35:00,43.02,43.05,42.93,42.99,185000.0,39.9116,39.9394,39.8281,39.8838,185000.0
2012-04-11 09:40:00,42.97,43.17,42.96,42.98,233000.0,39.8652,40.0508,39.8559,39.8745,233000.0
2012-04-11 09:45:00,42.97,43.03,42.91,42.95,143000.0,39.8652,39.9209,39.8096,39.8467,143000.0
2012-04-11 09:50:00,42.98,43.02,42.92,43.01,80000.0,39.8745,39.9116,39.8188,39.9023,80000.0
2012-04-11 09:55:00,43.02,43.08,42.99,42.99,121000.0,39.9116,39.9673,39.8838,39.8838,121000.0
2012-04-11 10:00:00,42.99,43.02,42.97,43.0,90000.0,39.8838,39.9116,39.8652,39.8931,90000.0
2012-04-11 10:05:00,43.02,43.02,42.94,42.99,50000.0,39.9116,39.9116,39.8374,39.8838,50000.0
2012-04-11 10:10:00,42.99,43.06,42.99,43.06,123000.0,39.8838,39.9487,39.8838,39.9487,123000.0
2012-04-11 10:15:00,43.07,43.16,43.07,43.11,94000.0,39.958,40.0415,39.958,39.9951,94000.0
2012-04-11 10:20:00,43.13,43.18,43.13,43.16,29000.0,40.0137,40.06,40.0137,40.0415,29000.0
2012-04-11 10:25:00,43.13,43.17,43.13,43.14,46000.0,40.0137,40.0508,40.0137,40.0229,46000.0
2012-04-11 10:30:00,43.14,43.24,43.14,43.23,135000.0,40.0229,40.1157,40.0229,40.1064,135000.0
2012-04-11 10:35:00,43.23,43.24,43.12,43.12,110000.0,40.1064,40.1157,40.0044,40.0044,110000.0
2012-04-11 10:40:00,43.1,43.15,43.09,43.11,59000.0,39.9858,40.0322,39.9765,39.9951,59000.0
2012-04-11 10:45:00,43.11,43.11,43.08,43.09,81000.0,39.9951,39.9951,39.9673,39.9765,81000.0
2012-04-11 10:50:00,43.09,43.16,43.08,43.11,107000.0,39.9765,40.0415,39.9673,39.9951,107000.0
2012-04-11 10:55:00,43.1,43.13,43.09,43.11,60000.0,39.9858,40.0137,39.9765,39.9951,60000.0
2012-04-11 11:00:00,43.09,43.1,43.01,43.01,76000.0,39.9765,39.9858,39.9023,39.9023,76000.0
2012-04-11 11:05:00,43.01,43.12,43.01,43.11,55000.0,39.9023,40.0044,39.9023,39.9951,55000.0
2012-04-11 11:10:00,43.11,43.13,43.07,43.07,43000.0,39.9951,40.0137,39.958,39.958,43000.0
2012-04-11 11:15:00,43.09,43.09,43.01,43.02,53000.0,39.9765,39.9765,39.9023,39.9116,53000.0
2012-04-11 11:20:00,43.02,43.08,43.02,43.06,47000.0,39.9116,39.9673,39.9116,39.9487,47000.0
2012-04-11 11:25:00,43.06,43.07,43.04,43.04,17000.0,39.9487,39.958,39.9302,39.9302,17000.0
2012-04-11 11:30:00,43.06,43.09,43.05,43.07,29000.0,39.9487,39.9765,39.9394,39.958,29000.0
2012-04-11 11:35:00,43.07,43.08,43.05,43.05,33000.0,39.958,39.9673,39.9394,39.9394,33000.0
2012-04-11 11:40:00,43.08,43.08,43.03,43.05,75000.0,39.9673,39.9673,39.9209,39.9394,75000.0
2012-04-11 11:45:00,43.05,43.07,43.03,43.03,84000.0,39.9394,39.958,39.9209,39.9209,84000.0
2012-04-11 11:50:00,43.04,43.04,42.99,43.01,83000.0,39.9302,39.9302,39.8838,39.9023,83000.0
2012-04-11 11:55:00,43.01,43.02,42.98,42.99,48000.0,39.9023,39.9116,39.8745,39.8838,48000.0
2012-04-11 12:00:00,42.98,43.0,42.92,42.92,53000.0,39.8745,39.8931,39.8188,39.8188,53000.0
2012-04-11 12:05:00,42.91,42.97,42.91,42.95,45000.0,39.8096,39.8652,39.8096,39.8467,45000.0
2012-04-11 12:10:00,42.94,42.99,42.94,42.99,18000.0,39.8374,39.8838,39.8374,39.8838,18000.0
2012-04-11 12:15:00,42.99,43.04,42.99,43.04,19000.0,39.8838,39.9302,39.8838,39.9302,19000.0
2012-04-11 12:20:00,43.04,43.05,43.02,43.03,22000.0,39.9302,39.9394,39.9116,39.9209,22000.0
2012-04-11 12:25:00,43.05,43.09,43.05,43.08,30000.0,39.9394,39.9765,39.9394,39.9673,30000.0
2012-04-11 12:30:00,43.08,43.12,43.05,43.08,171000.0,39.9673,40.0044,39.9394,39.9673,171000.0
2012-04-11 12:35:00,43.08,43.1,43.07,43.1,11000.0,39.9673,39.9858,39.958,39.9858,11000.0
2012-04-11 12:40:00,43.1,43.12,43.09,43.12,15000.0,39.9858,40.0044,39.9765,40.0044,15000.0
2012-04-11 12:45:00,43.12,43.14,43.1,43.13,63000.0,40.0044,40.0229,39.9858,40.0137,63000.0
2012-04-11 12:50:00,43.12,43.18,43.1,43.14,27000.0,40.0044,40.06,39.9858,40.0229,27000.0
2012-04-11 12:55:00,43.12,43.14,43.12,43.12,6000.0,40.0044,40.0229,40.0044,40.0044,6000.0
2012-04-11 13:00:00,43.11,43.12,43.09,43.11,10000.0,39.9951,40.0044,39.9765,39.9951,10000.0
2012-04-11 13:05:00,43.1,43.14,43.1,43.13,17000.0,39.9858,40.0229,39.9858,40.0137,17000.0
2012-04-11 13:10:00,43.12,43.12,43.06,43.06,16000.0,40.0044,40.0044,39.9487,39.9487,16000.0
2012-04-11 13:15:00,43.08,43.08,43.04,43.04,18000.0,39.9673,39.9673,39.9302,39.9302,18000.0
2012-04-11 13:20:00,43.02,43.02,42.99,42.99,8000.0,39.9116,39.9116,39.8838,39.8838,8000.0
2012-04-11 13:25:00,42.99,43.0,42.96,42.97,47000.0,39.8838,39.8931,39.8559,39.8652,47000.0
2012-04-11 13:30:00,42.96,43.0,42.95,42.99,33000.0,39.8559,39.8931,39.8467,39.8838,33000.0
2012-04-11 13:35:00,42.98,43.03,42.98,43.03,32000.0,39.8745,39.9209,39.8745,39.9209,32000.0
2012-04-11 13:40:00,43.06,43.06,43.02,43.02,18000.0,39.9487,39.9487,39.9116,39.9116,18000.0
2012-04-11 13:45:00,43.01,43.01,42.97,43.01,16000.0,39.9023,39.9023,39.8652,39.9023,16000.0
2012-04-11 13:50:00,43.0,43.05,43.0,43.04,25000.0,39.8931,39.9394,39.8931,39.9302,25000.0
2012-04-11 13:55:00,43.05,43.1,43.05,43.09,18000.0,39.9394,39.9858,39.9394,39.9765,18000.0
2012-04-11 14:00:00,43.07,43.08,42.98,42.98,44000.0,39.958,39.9673,39.8745,39.8745,44000.0
2012-04-11 14:05:00,42.96,42.97,42.9,42.91,32000.0,39.8559,39.8652,39.8003,39.8096,32000.0
2012-04-11 14:10:00,42.92,42.93,42.86,42.93,83000.0,39.8188,39.8281,39.7632,39.8281,83000.0
2012-04-11 14:15:00,42.92,42.95,42.91,42.95,28000.0,39.8188,39.8467,39.8096,39.8467,28000.0
2012-04-11 14:20:00,42.94,42.98,42.93,42.95,65000.0,39.8374,39.8745,39.8281,39.8467,65000.0
2012-04-11 14:25:00,42.96,42.97,42.87,42.91,61000.0,39.8559,39.8652,39.7724,39.8096,61000.0
2012-04-11 14:30:00,42.9,42.91,42.72,42.73,61000.0,39.8003,39.8096,39.6333,39.6426,61000.0
2012-04-11 14:35:00,42.75,42.83,42.73,42.77,71000.0,39.6611,39.7353,39.6426,39.6797,71000.0
2012-04-11 14:40:00,42.8,42.84,42.77,42.77,71000.0,39.7075,39.7446,39.6797,39.6797,71000.0
2012-04-11 14:45:00,42.77,42.77,42.72,42.75,70000.0,39.6797,39.6797,39.6333,39.6611,70000.0
2012-04-11 14:50:00,42.76,42.8,42.74,42.79,55000.0,39.6704,39.7075,39.6518,39.6982,55000.0
2012-04-11 14:55:00,42.78,42.9,42.78,42.9,115000.0,39.6889,39.8003,39.6889,39.8003,115000.0
2012-04-11 15:00:00,42.9,42.91,42.87,42.87,99000.0,39.8003,39.8096,39.7724,39.7724,99000.0
2012-04-11 15:05:00,42.89,42.89,42.86,42.88,18000.0,39.791,39.791,39.7632,39.7817,18000.0
2012-04-11 15:10:00,42.86,42.89,42.8,42.8,70000.0,39.7632,39.791,39.7075,39.7075,70000.0
2012-04-11 15:15:00,42.82,42.84,42.8,42.81,38000.0,39.7261,39.7446,39.7075,39.7168,38000.0
2012-04-11 15:20:00,42.83,42.83,42.77,42.78,71000.0,39.7353,39.7353,39.6797,39.6889,71000.0
2012-04-11 15:25:00,42.77,42.89,42.77,42.87,45000.0,39.6797,39.791,39.6797,39.7724,45000.0
2012-04-11 15:30:00,42.88,42.96,42.88,42.96,48000.0,39.7817,39.8559,39.7817,39.8559,48000.0
2012-04-11 15:35:00,42.97,42.97,42.91,42.91,38000.0,39.8652,39.8652,39.8096,39.8096,38000.0
2012-04-11 15:40:00,42.93,42.96,42.85,42.85,54000.0,39.8281,39.8559,39.7539,39.7539,54000.0
2012-04-11 15:45:00,42.84,42.91,42.81,42.84,134000.0,39.7446,39.8096,39.7168,39.7446,134000.0
2012-04-11 15:50:00,42.87,42.95,42.86,42.93,81000.0,39.7724,39.8467,39.7632,39.8281,81000.0
2012-04-11 15:55:00,42.94,43.02,42.93,43.02,244000.0,39.8374,39.9116,39.8281,39.9116,244000.0
2012-04-12 09:30:00,43.05,43.19,42.97,42.99,78000.0,39.9394,40.0693,39.8652,39.8838,78000.0
2012-04-12 09:35:00,42.97,43.07,42.97,43.02,148000.0,39.8652,39.958,39.8652,39.9116,148000.0
2012-04-12 09:40:00,43.01,43.14,43.01,43.12,79000.0,39.9023,40.0229,39.9023,40.0044,79000.0
2012-04-12 09:45:00,43.12,43.25,43.12,43.23,118000.0,40.0044,40.125,40.0044,40.1064,118000.0
2012-04-12 09:50:00,43.24,43.25,43.16,43.2,60000.0,40.1157,40.125,40.0415,40.0786,60000.0
2012-04-12 09:55:00,43.19,43.36,43.19,43.34,202000.0,40.0693,40.227,40.0693,40.2085,202000.0
2012-04-12 10:00:00,43.37,43.37,43.29,43.3,67000.0,40.2363,40.2363,40.1621,40.1714,67000.0
2012-04-12 10:05:00,43.3,43.34,43.29,43.31,32000.0,40.1714,40.2085,40.1621,40.1807,32000.0
2012-04-12 10:10:00,43.31,43.33,43.28,43.31,28000.0,40.1807,40.1992,40.1528,40.1807,28000.0
2012-04-12 10:15:00,43.29,43.29,43.24,43.25,49000.0,40.1621,40.1621,40.1157,40.125,49000.0
2012-04-12 10:20:00,43.24,43.24,43.18,43.21,11000.0,40.1157,40.1157,40.06,40.0879,11000.0
2012-04-12 10:25:00,43.16,43.2,43.16,43.19,24000.0,40.0415,40.0786,40.0415,40.0693,24000.0
2012-04-12 10:30:00,43.15,43.2,43.12,43.15,97000.0,40.0322,40.0786,40.0044,40.0322,97000.0
2012-04-12 10:35:00,43.17,43.3,43.16,43.3,102000.0,40.0508,40.1714,40.0415,40.1714,102000.0
2012-04-12 10:40:00,43.3,43.38,43.3,43.38,69000.0,40.1714,40.2456,40.1714,40.2456,69000.0
2012-04-12 10:45:00,43.37,43.39,43.36,43.39,21000.0,40.2363,40.2549,40.227,40.2549,21000.0
2012-04-12 10:50:00,43.36,43.39,43.35,43.37,78000.0,40.227,40.2549,40.2178,40.2363,78000.0
2012-04-12 10:55:00,43.38,43.42,43.36,43.36,107000.0,40.2456,40.2827,40.227,40.227,107000.0
2012-04-12 11:00:00,43.39,43.39,43.34,43.35,29000.0,40.2549,40.2549,40.2085,40.2178,29000.0
2012-04-12 11:05:00,43.36,43.38,43.35,43.38,32000.0,40.227,40.2456,40.2178,40.2456,32000.0
2012-04-12 11:10:00,43.37,43.37,43.35,43.35,35000.0,40.2363,40.2363,40.2178,40.2178,35000.0
2012-04-12 11:15:00,43.37,43.37,43.23,43.25,151000.0,40.2363,40.2363,40.1064,40.125,151000.0
2012-04-12 11:20:00,43.23,43.24,43.15,43.23,68000.0,40.1064,40.1157,40.0322,40.1064,68000.0
2012-04-12 11:25:00,43.19,43.2,43.13,43.13,29000.0,40.0693,40.0786,40.0137,40.0137,29000.0
2012-04-12 11:30:00,43.13,43.2,43.13,43.18,40000.0,40.0137,40.0786,40.0137,40.06,40000.0
2012-04-12 11:35:00,43.19,43.21,43.16,43.19,23000.0,40.0693,40.0879,40.0415,40.0693,23000.0
2012-04-12 11:40:00,43.19,43.21,43.17,43.21,14000.0,40.0693,40.0879,40.0508,40.0879,14000.0
2012-04-12 11:45:00,43.18,43.24,43.18,43.24,41000.0,40.06,40.1157,40.06,40.1157,41000.0
2012-04-12 11:50:00,43.23,43.25,43.22,43.23,21000.0,40.1064,40.125,40.0972,40.1064,21000.0
2012-04-12 11:55:00,43.23,43.27,43.18,43.27,82000.0,40.1064,40.1435,40.06,40.1435,82000.0
2012-04-12 12:00:00,43.25,43.33,43.24,43.3,105000.0,40.125,40.1992,40.1157,40.1714,105000.0
2012-04-12 12:05:00,43.27,43.3,43.23,43.23,24000.0,40.1435,40.1714,40.1064,40.1064,24000.0
2012-04-12 12:10:00,43.24,43.24,43.18,43.2,43000.0,40.1157,40.1157,40.06,40.0786,43000.0
2012-04-12 12:15:00,43.21,43.25,43.21,43.21,67000.0,40.0879,40.125,40.0879,40.0879,67000.0
2012-04-12 12:20:00,43.26,43.26,43.19,43.19,20000.0,40.1343,40.1343,40.0693,40.0693,20000.0
2012-04-12 12:25:00,43.19,43.21,43.18,43.21,20000.0,40.0693,40.0879,40.06,40.0879,20000.0
2012-04-12 12:30:00,43.18,43.19,43.17,43.18,31000.0,40.06,40.0693,40.0508,40.06,31000.0
2012-04-12 12:35:00,43.2,43.22,43.18,43.21,14000.0,40.0786,40.0972,40.06,40.0879,14000.0
2012-04-12 12:40:00,43.21,43.28,43.21,43.27,31000.0,40.0879,40.1528,40.0879,40.1435,31000.0
2012-04-12 12:45:00,43.27,43.27,43.24,43.27,3000.0,40.1435,40.1435,40.1157,40.1435,3000.0
2012-04-12 12:50:00,43.27,43.3,43.24,43.27,48000.0,40.1435,40.1714,40.1157,40.1435,48000.0
2012-04-12 12:55:00,43.28,43.29,43.25,43.27,57000.0,40.1528,40.1621,40.125,40.1435,57000.0
2012-04-12 13:00:00,43.23,43.23,43.23,43.23,3000.0,40.1064,40.1064,40.1064,40.1064,3000.0
2012-04-12 13:05:00,43.26,43.28,43.24,43.26,45000.0,40.1343,40.1528,40.1157,40.1343,45000.0
2012-04-12 13:10:00,43.27,43.29,43.23,43.25,29000.0,40.1435,40.1621,40.1064,40.125,29000.0
2012-04-12 13:15:00,43.23,43.25,43.21,43.25,41000.0,40.1064,40.125,40.0879,40.125,41000.0
2012-04-12 13:20:00,43.23,43.25,43.23,43.25,14000.0,40.1064,40.125,40.1064,40.125,14000.0
2012-04-12 13:25:00,43.24,43.26,43.22,43.22,11000.0,40.1157,40.1343,40.0972,40.0972,11000.0
2012-04-12 13:30:00,43.23,43.25,43.22,43.22,84000.0,40.1064,40.125,40.0972,40.0972,84000.0
2012-04-12 13:35:00,43.22,43.25,43.22,43.24,51000.0,40.0972,40.125,40.0972,40.1157,51000.0
2012-04-12 13:40:00,43.25,43.25,43.23,43.23,20000.0,40.125,40.125,40.1064,40.1064,20000.0
2012-04-12 13:45:00,43.21,43.23,43.21,43.22,12000.0,40.0879,40.1064,40.0879,40.0972,12000.0
2012-04-12 13:50:00,43.22,43.23,43.2,43.22,18000.0,40.0972,40.1064,40.0786,40.0972,18000.0
2012-04-12 13:55:00,43.22,43.22,43.17,43.21,45000.0,40.0972,40.0972,40.0508,40.0879,45000.0
2012-04-12 14:00:00,43.21,43.24,43.21,43.24,22000.0,40.0879,40.1157,40.0879,40.1157,22000.0
2012-04-12 14:05:00,43.23,43.25,43.22,43.25,35000.0,40.1064,40.125,40.0972,40.125,35000.0
2012-04-12 14:10:00,43.24,43.27,43.23,43.24,21000.0,40.1157,40.1435,40.1064,40.1157,21000.0
2012-04-12 14:15:00,43.26,43.27,43.23,43.25,54000.0,40.1343,40.1435,40.1064,40.125,54000.0
2012-04-12 14:20:00,43.25,43.25,43.2,43.21,40000.0,40.125,40.125,40.0786,40.0879,40000.0
2012-04-12 14:25:00,43.21,43.21,43.17,43.19,55000.0,40.0879,40.0879,40.0508,40.0693,55000.0
2012-04-12 14:30:00,43.21,43.21,43.18,43.18,28000.0,40.0879,40.0879,40.06,40.06,28000.0
2012-04-12 14:35:00,43.19,43.25,43.18,43.25,31000.0,40.0693,40.125,40.06,40.125,31000.0
2012-04-12 14:40:00,43.25,43.27,43.25,43.27,29000.0,40.125,40.1435,40.125,40.1435,29000.0
2012-04-12 14:45:00,43.27,43.27,43.24,43.27,10000.0,40.1435,40.1435,40.1157,40.1435,10000.0
2012-04-12 14:50:00,43.24,43.3,43.24,43.3,21000.0,40.1157,40.1714,40.1157,40.1714,21000.0
2012-04-12 14:55:00,43.3,43.3,43.27,43.28,12000.0,40.1714,40.1714,40.1435,40.1528,12000.0
2012-04-12 15:00:00,43.26,43.28,43.2,43.22,67000.0,40.1343,40.1528,40.0786,40.0972,67000.0
2012-04-12 15:05:00,43.21,43.25,43.21,43.21,25000.0,40.0879,40.125,40.0879,40.0879,25000.0
2012-04-12 15:10:00,43.22,43.23,43.19,43.19,34000.0,40.0972,40.1064,40.0693,40.0693,34000.0
2012-04-12 15:15:00,43.2,43.27,43.2,43.26,79000.0,40.0786,40.1435,40.0786,40.1343,79000.0
2012-04-12 15:20:00,43.27,43.29,43.26,43.28,52000.0,40.1435,40.1621,40.1343,40.1528,52000.0
2012-04-12 15:25:00,43.27,43.28,43.27,43.27,27000.0,40.1435,40.1528,40.1435,40.1435,27000.0
2012-04-12 15:30:00,43.27,43.29,43.14,43.16,250000.0,40.1435,40.1621,40.0229,40.0415,250000.0
2012-04-12 15:35:00,43.18,43.25,43.17,43.24,65000.0,40.06,40.125,40.0508,40.1157,65000.0
2012-04-12 15:40:00,43.23,43.35,43.23,43.32,285000.0,40.1064,40.2178,40.1064,40.1899,285000.0
2012-04-12 15:45:00,43.33,43.4,43.31,43.38,189000.0,40.1992,40.2642,40.1807,40.2456,189000.0
2012-04-12 15:50:00,43.35,43.36,43.33,43.35,73000.0,40.2178,40.227,40.1992,40.2178,73000.0
2012-04-12 15:55:00,43.37,43.39,43.33,43.38,330000.0,40.2363,40.2549,40.1992,40.2456,330000.0
2012-04-13 09:30:00,43.36,43.6,43.35,43.5,144000.0,40.227,40.4497,40.2178,40.3569,144000.0
2012-04-13 09:35:00,43.48,43.64,43.48,43.64,199000.0,40.3384,40.4868,40.3384,40.4868,199000.0
2012-04-13 09:40:00,43.65,43.9,43.62,43.9,238000.0,40.4961,40.728,40.4683,40.728,238000.0
2012-04-13 09:45:00,43.9,43.99,43.72,43.72,354000.0,40.728,40.8115,40.561,40.561,354000.0
2012-04-13 09:50:00,43.71,43.72,43.64,43.66,136000.0,40.5518,40.561,40.4868,40.5054,136000.0
2012-04-13 09:55:00,43.66,43.7,43.57,43.59,118000.0,40.5054,40.5425,40.4219,40.4404,118000.0
2012-04-13 10:00:00,43.56,43.56,43.44,43.5,62000.0,40.4126,40.4126,40.3013,40.3569,62000.0
2012-04-13 10:05:00,43.5,43.7,43.48,43.69,122000.0,40.3569,40.5425,40.3384,40.5332,122000.0
2012-04-13 10:10:00,43.69,43.71,43.62,43.67,91000.0,40.5332,40.5518,40.4683,40.5146,91000.0
2012-04-13 10:15:00,43.65,43.68,43.63,43.63,36000.0,40.4961,40.5239,40.4775,40.4775,36000.0
2012-04-13 10:20:00,43.62,43.62,43.53,43.53,57000.0,40.4683,40.4683,40.3848,40.3848,57000.0
2012-04-13 10:25:00,43.49,43.54,43.4,43.4,82000.0,40.3476,40.394,40.2642,40.2642,82000.0
2012-04-13 10:30:00,43.41,43.42,43.35,43.35,78000.0,40.2734,40.2827,40.2178,40.2178,78000.0
2012-04-13 10:35:00,43.33,43.39,43.27,43.31,149000.0,40.1992,40.2549,40.1435,40.1807,149000.0
2012-04-13 10:40:00,43.27,43.27,43.1,43.19,137000.0,40.1435,40.1435,39.9858,40.0693,137000.0
2012-04-13 10:45:00,43.17,43.22,43.13,43.13,62000.0,40.0508,40.0972,40.0137,40.0137,62000.0
2012-04-13 10:50:00,43.16,43.24,43.11,43.24,83000.0,40.0415,40.1157,39.9951,40.1157,83000.0
2012-04-13 10:55:00,43.24,43.27,43.18,43.25,107000.0,40.1157,40.1435,40.06,40.125,107000.0
2012-04-13 11:00:00,43.27,43.37,43.27,43.35,71000.0,40.1435,40.2363,40.1435,40.2178,71000.0
2012-04-13 11:05:00,43.35,43.4,43.35,43.35,50000.0,40.2178,40.2642,40.2178,40.2178,50000.0
2012-04-13 11:10:00,43.35,43.35,43.27,43.32,28000.0,40.2178,40.2178,40.1435,40.1899,28000.0
2012-04-13 11:15:00,43.32,43.34,43.3,43.33,19000.0,40.1899,40.2085,40.1714,40.1992,19000.0
2012-04-13 11:20:00,43.33,43.36,43.32,43.36,18000.0,40.1992,40.227,40.1899,40.227,18000.0
2012-04-13 11:25:00,43.35,43.37,43.32,43.36,34000.0,40.2178,40.2363,40.1899,40.227,34000.0
2012-04-13 11:30:00,43.34,43.44,43.34,43.44,87000.0,40.2085,40.3013,40.2085,40.3013,87000.0
2012-04-13 11:35:00,43.43,43.52,43.41,43.5,61000.0,40.292,40.3755,40.2734,40.3569,61000.0
2012-04-13 11:40:00,43.52,43.63,43.49,43.63,71000.0,40.3755,40.4775,40.3476,40.4775,71000.0
2012-04-13 11:45:00,43.61,43.69,43.6,43.69,73000.0,40.459,40.5332,40.4497,40.5332,73000.0
2012-04-13 11:50:00,43.68,43.79,43.65,43.79,150000.0,40.5239,40.626,40.4961,40.626,150000.0
2012-04-13 11:55:00,43.75,43.8,43.75,43.77,122000.0,40.5889,40.6352,40.5889,40.6074,122000.0
2012-04-13 12:00:00,43.76,43.78,43.7,43.71,173000.0,40.5981,40.6167,40.5425,40.5518,173000.0
2012-04-13 12:05:00,43.7,43.7,43.63,43.66,83000.0,40.5425,40.5425,40.4775,40.5054,83000.0
2012-04-13 12:10:00,43.65,43.69,43.64,43.66,28000.0,40.4961,40.5332,40.4868,40.5054,28000.0
2012-04-13 12:15:00,43.66,43.75,43.65,43.68,194000.0,40.5054,40.5889,40.4961,40.5239,194000.0
2012-04-13 12:20:00,43.67,43.74,43.66,43.74,51000.0,40.5146,40.5796,40.5054,40.5796,51000.0
2012-04-13 12:25:00,43.74,43.76,43.71,43.71,23000.0,40.5796,40.5981,40.5518,40.5518,23000.0
2012-04-13 12:30:00,43.76,43.79,43.74,43.77,98000.0,40.5981,40.626,40.5796,40.6074,98000.0
2012-04-13 12:35:00,43.77,43.8,43.75,43.79,123000.0,40.6074,40.6352,40.5889,40.626,123000.0
2012-04-13 12:40:00,43.78,43.8,43.75,43.77,37000.0,40.6167,40.6352,40.5889,40.6074,37000.0
2012-04-13 12:45:00,43.79,43.8,43.75,43.78,76000.0,40.626,40.6352,40.5889,40.6167,76000.0
2012-04-13 12:50:00,43.75,43.78,43.74,43.75,26000.0,40.5889,40.6167,40.5796,40.5889,26000.0
2012-04-13 12:55:00,43.76,43.78,43.76,43.78,49000.0,40.5981,40.6167,40.5981,40.6167,49000.0
2012-04-13 13:00:00,43.77,43.83,43.77,43.83,124000.0,40.6074,40.6631,40.6074,40.6631,124000.0
2012-04-13 13:05:00,43.83,43.89,43.83,43.87,90000.0,40.6631,40.7187,40.6631,40.7002,90000.0
2012-04-13 13:10:00,43.89,43.98,43.89,43.98,164000.0,40.7187,40.8022,40.7187,40.8022,164000.0
2012-04-13 13:15:00,43.98,43.98,43.96,43.97,56000.0,40.8022,40.8022,40.7837,40.793,56000.0
2012-04-13 13:20:00,43.96,43.97,43.93,43.97,86000.0,40.7837,40.793,40.7559,40.793,86000.0
2012-04-13 13:25:00,43.96,43.98,43.93,43.93,93000.0,40.7837,40.8022,40.7559,40.7559,93000.0
2012-04-13 13:30:00,43.94,43.94,43.89,43.9,152000.0,40.7651,40.7651,40.7187,40.728,152000.0
2012-04-13 13:35:00,43.91,43.93,43.9,43.92,69000.0,40.7373,40.7559,40.728,40.7466,69000.0
2012-04-13 13:40:00,43.93,43.93,43.91,43.92,83000.0,40.7559,40.7559,40.7373,40.7466,83000.0
2012-04-13 13:45:00,43.93,44.03,43.93,44.0,231000.0,40.7559,40.8486,40.7559,40.8208,231000.0
2012-04-13 13:50:00,44.01,44.1,44.0,44.08,178000.0,40.8301,40.9136,40.8208,40.895,178000.0
2012-04-13 13:55:00,44.07,44.09,44.06,44.09,83000.0,40.8857,40.9043,40.8765,40.9043,83000.0
2012-04-13 14:00:00,44.09,44.12,44.01,44.04,255000.0,40.9043,40.9321,40.8301,40.8579,255000.0
2012-04-13 14:05:00,44.03,44.1,44.03,44.05,96000.0,40.8486,40.9136,40.8486,40.8672,96000.0
2012-04-13 14:10:00,44.05,44.08,44.03,44.06,57000.0,40.8672,40.895,40.8486,40.8765,57000.0
2012-04-13 14:15:00,44.05,44.1,44.05,44.08,66000.0,40.8672,40.9136,40.8672,40.895,66000.0
2012-04-13 14:20:00,44.08,44.16,44.08,44.16,158000.0,40.895,40.9692,40.895,40.9692,158000.0
2012-04-13 14:25:00,44.16,44.17,44.11,44.13,68000.0,40.9692,40.9785,40.9228,40.9414,68000.0
2012-04-13 14:30:00,44.12,44.14,44.12,44.12,46000.0,40.9321,40.9507,40.9321,40.9321,46000.0
2012-04-13 14:35:00,44.13,44.21,44.13,44.21,136000.0,40.9414,41.0156,40.9414,41.0156,136000.0
2012-04-13 14:40:00,44.21,44.25,44.18,44.2,134000.0,41.0156,41.0527,40.9878,41.0063,134000.0
2012-04-13 14:45:00,44.2,44.23,44.18,44.21,107000.0,41.0063,41.0342,40.9878,41.0156,107000.0
2012-04-13 14:50:00,44.22,44.24,44.18,44.23,166000.0,41.0249,41.0435,40.9878,41.0342,166000.0
2012-04-13 14:55:00,44.21,44.27,44.21,44.25,97000.0,41.0156,41.0713,41.0156,41.0527,97000.0
2012-04-13 15:00:00,44.24,44.26,44.21,44.25,128000.0,41.0435,41.062,41.0156,41.0527,128000.0
2012-04-13 15:05:00,44.26,44.35,44.24,44.3,294000.0,41.062,41.1455,41.0435,41.0991,294000.0
2012-04-13 15:10:00,44.33,44.36,44.31,44.35,148000.0,41.127,41.1548,41.1084,41.1455,148000.0
2012-04-13 15:15:00,44.36,44.37,44.31,44.36,99000.0,41.1548,41.1641,41.1084,41.1548,99000.0
2012-04-13 15:20:00,44.36,44.38,44.31,44.34,126000.0,41.1548,41.1733,41.1084,41.1362,126000.0
2012-04-13 15:25:00,44.34,44.36,44.3,44.31,235000.0,41.1362,41.1548,41.0991,41.1084,235000.0
2012-04-13 15:30:00,44.3,44.32,44.24,44.26,102000.0,41.0991,41.1177,41.0435,41.062,102000.0
2012-04-13 15:35:00,44.24,44.25,44.09,44.09,428000.0,41.0435,41.0527,40.9043,40.9043,428000.0
2012-04-13 15:40:00,44.1,44.1,44.02,44.07,182000.0,40.9136,40.9136,40.8394,40.8857,182000.0
2012-04-13 15:45:00,44.06,44.07,44.0,44.01,251000.0,40.8765,40.8857,40.8208,40.8301,251000.0
2012-04-13 15:50:00,44.04,44.05,43.97,44.02,205000.0,40.8579,40.8672,40.793,40.8394,205000.0
2012-04-13 15:55:00,44.03,44.08,43.94,44.05,467000.0,40.8486,40.895,40.7651,40.8672,467000.0
2012-04-16 09:30:00,44.08,44.15,43.92,43.99,302000.0,40.895,40.96,40.7466,40.8115,302000.0
2012-04-16 09:35:00,43.96,43.99,43.91,43.94,125000.0,40.7837,40.8115,40.7373,40.7651,125000.0
2012-04-16 09:40:00,43.97,43.98,43.89,43.92,110000.0,40.793,40.8022,40.7187,40.7466,110000.0
2012-04-16 09:45:00,43.96,43.96,43.83,43.83,87000.0,40.7837,40.7837,40.6631,40.6631,87000.0
2012-04-16 09:50:00,43.83,43.83,43.63,43.66,129000.0,40.6631,40.6631,40.4775,40.5054,129000.0
2012-04-16 09:55:00,43.67,43.67,43.5,43.53,136000.0,40.5146,40.5146,40.3569,40.3848,136000.0
2012-04-16 10:00:00,43.51,43.53,43.1,43.2,335000.0,40.3662,40.3848,39.9858,40.0786,335000.0
2012-04-16 10:05:00,43.23,43.32,43.18,43.27,234000.0,40.1064,40.1899,40.06,40.1435,234000.0
2012-04-16 10:10:00,43.31,43.31,42.94,42.96,272000.0,40.1807,40.1807,39.8374,39.8559,272000.0
2012-04-16 10:15:00,42.96,43.06,42.9,42.94,245000.0,39.8559,39.9487,39.8003,39.8374,245000.0
2012-04-16 10:20:00,42.95,43.17,42.95,43.14,259000.0,39.8467,40.0508,39.8467,40.0229,259000.0
2012-04-16 10:25:00,43.15,43.16,43.11,43.11,121000.0,40.0322,40.0415,39.9951,39.9951,121000.0
2012-04-16 10:30:00,43.11,43.13,43.08,43.11,106000.0,39.9951,40.0137,39.9673,39.9951,106000.0
2012-04-16 10:35:00,43.12,43.23,43.11,43.2,165000.0,40.0044,40.1064,39.9951,40.0786,165000.0
2012-04-16 10:40:00,43.21,43.27,43.19,43.23,83000.0,40.0879,40.1435,40.0693,40.1064,83000.0
2012-04-16 10:45:00,43.25,43.4,43.23,43.4,219000.0,40.125,40.2642,40.1064,40.2642,219000.0
2012-04-16 10:50:00,43.39,43.4,43.35,43.35,54000.0,40.2549,40.2642,40.2178,40.2178,54000.0
2012-04-16 10:55:00,43.37,43.4,43.36,43.4,104000.0,40.2363,40.2642,40.227,40.2642,104000.0
2012-04-16 11:00:00,43.39,43.43,43.35,43.39,112000.0,40.2549,40.292,40.2178,40.2549,112000.0
2012-04-16 11:05:00,43.37,43.39,43.29,43.36,62000.0,40.2363,40.2549,40.1621,40.227,62000.0
2012-04-16 11:10:00,43.36,43.38,43.34,43.35,66000.0,40.227,40.2456,40.2085,40.2178,66000.0
2012-04-16 11:15:00,43.36,43.37,43.33,43.36,47000.0,40.227,40.2363,40.1992,40.227,47000.0
2012-04-16 11:20:00,43.36,43.44,43.36,43.4,48000.0,40.227,40.3013,40.227,40.2642,48000.0
2012-04-16 11:25:00,43.4,43.43,43.38,43.38,33000.0,40.2642,40.292,40.2456,40.2456,33000.0
2012-04-16 11:30:00,43.4,43.4,43.37,43.37,65000.0,40.2642,40.2642,40.2363,40.2363,65000.0
2012-04-16 11:35:00,43.37,43.43,43.37,43.43,70000.0,40.2363,40.292,40.2363,40.292,70000.0
2012-04-16 11:40:00,43.43,43.44,43.4,43.43,39000.0,40.292,40.3013,40.2642,40.292,39000.0
2012-04-16 11:45:00,43.42,43.46,43.41,43.43,42000.0,40.2827,40.3198,40.2734,40.292,42000.0
2012-04-16 11:50:00,43.43,43.45,43.3,43.32,152000.0,40.292,40.3105,40.1714,40.1899,152000.0
2012-04-16 11:55:00,43.32,43.36,43.32,43.34,51000.0,40.1899,40.227,40.1899,40.2085,51000.0
2012-04-16 12:00:00,43.33,43.4,43.33,43.4,61000.0,40.1992,40.2642,40.1992,40.2642,61000.0
2012-04-16 12:05:00,43.39,43.4,43.32,43.35,159000.0,40.2549,40.2642,40.1899,40.2178,159000.0
2012-04-16 12:10:00,43.35,43.39,43.35,43.39,4000.0,40.2178,40.2549,40.2178,40.2549,4000.0
2012-04-16 12:15:00,43.39,43.41,43.36,43.37,76000.0,40.2549,40.2734,40.227,40.2363,76000.0
2012-04-16 12:20:00,43.38,43.39,43.36,43.37,60000.0,40.2456,40.2549,40.227,40.2363,60000.0
2012-04-16 12:25:00,43.36,43.38,43.33,43.35,107000.0,40.227,40.2456,40.1992,40.2178,107000.0
2012-04-16 12:30:00,43.36,43.37,43.31,43.32,37000.0,40.227,40.2363,40.1807,40.1899,37000.0
2012-04-16 12:35:00,43.33,43.34,43.21,43.24,85000.0,40.1992,40.2085,40.0879,40.1157,85000.0
2012-04-16 12:40:00,43.25,43.3,43.23,43.26,51000.0,40.125,40.1714,40.1064,40.1343,51000.0
2012-04-16 12:45:00,43.3,43.32,43.26,43.32,143000.0,40.1714,40.1899,40.1343,40.1899,143000.0
2012-04-16 12:50:00,43.33,43.33,43.24,43.25,57000.0,40.1992,40.1992,40.1157,40.125,57000.0
2012-04-16 12:55:00,43.26,43.3,43.25,43.3,38000.0,40.1343,40.1714,40.125,40.1714,38000.0
2012-04-16 13:00:00,43.31,43.4,43.31,43.38,37000.0,40.1807,40.2642,40.1807,40.2456,37000.0
2012-04-16 13:05:00,43.36,43.4,43.35,43.38,16000.0,40.227,40.2642,40.2178,40.2456,16000.0
2012-04-16 13:10:00,43.35,43.38,43.34,43.34,15000.0,40.2178,40.2456,40.2085,40.2085,15000.0
2012-04-16 13:15:00,43.38,43.4,43.34,43.4,95000.0,40.2456,40.2642,40.2085,40.2642,95000.0
2012-04-16 13:20:00,43.38,43.39,43.36,43.39,9000.0,40.2456,40.2549,40.227,40.2549,9000.0
2012-04-16 13:25:00,43.38,43.38,43.32,43.36,47000.0,40.2456,40.2456,40.1899,40.227,47000.0
2012-04-16 13:30:00,43.36,43.39,43.36,43.39,14000.0,40.227,40.2549,40.227,40.2549,14000.0
2012-04-16 13:35:00,43.39,43.42,43.39,43.42,37000.0,40.2549,40.2827,40.2549,40.2827,37000.0
2012-04-16 13:40:00,43.42,43.49,43.42,43.46,34000.0,40.2827,40.3476,40.2827,40.3198,34000.0
2012-04-16 13:45:00,43.49,43.53,43.46,43.51,49000.0,40.3476,40.3848,40.3198,40.3662,49000.0
2012-04-16 13:50:00,43.55,43.55,43.44,43.44,46000.0,40.4033,40.4033,40.3013,40.3013,46000.0
2012-04-16 13:55:00,43.46,43.53,43.46,43.49,47000.0,40.3198,40.3848,40.3198,40.3476,47000.0
2012-04-16 14:00:00,43.48,43.48,43.46,43.48,13000.0,40.3384,40.3384,40.3198,40.3384,13000.0
2012-04-16 14:05:00,43.5,43.5,43.45,43.45,25000.0,40.3569,40.3569,40.3105,40.3105,25000.0
2012-04-16 14:10:00,43.45,43.45,43.4,43.4,31000.0,40.3105,40.3105,40.2642,40.2642,31000.0
2012-04-16 14:15:00,43.43,43.46,43.42,43.43,24000.0,40.292,40.3198,40.2827,40.292,24000.0
2012-04-16 14:20:00,43.43,43.44,43.42,43.42,15000.0,40.292,40.3013,40.2827,40.2827,15000.0
2012-04-16 14:25:00,43.41,43.41,43.39,43.4,13000.0,40.2734,40.2734,40.2549,40.2642,13000.0
2012-04-16 14:30:00,43.4,43.45,43.4,43.45,8000.0,40.2642,40.3105,40.2642,40.3105,8000.0
2012-04-16 14:35:00,43.46,43.46,43.42,43.42,13000.0,40.3198,40.3198,40.2827,40.2827,13000.0
2012-04-16 14:40:00,43.45,43.46,43.43,43.43,22000.0,40.3105,40.3198,40.292,40.292,22000.0
2012-04-16 14:45:00,43.4,43.43,43.4,43.43,4000.0,40.2642,40.292,40.2642,40.292,4000.0
2012-04-16 14:50:00,43.46,43.48,43.45,43.45,18000.0,40.3198,40.3384,40.3105,40.3105,18000.0
2012-04-16 14:55:00,43.45,43.45,43.4,43.4,63000.0,40.3105,40.3105,40.2642,40.2642,63000.0
2012-04-16 15:00:00,43.42,43.42,43.36,43.37,93000.0,40.2827,40.2827,40.227,40.2363,93000.0
2012-04-16 15:05:00,43.36,43.37,43.33,43.36,36000.0,40.227,40.2363,40.1992,40.227,36000.0
2012-04-16 15:10:00,43.39,43.43,43.37,43.4,43000.0,40.2549,40.292,40.2363,40.2642,43000.0
2012-04-16 15:15:00,43.42,43.44,43.41,43.44,24000.0,40.2827,40.3013,40.2734,40.3013,24000.0
2012-04-16 15:20:00,43.44,43.44,43.37,43.39,66000.0,40.3013,40.3013,40.2363,40.2549,66000.0
2012-04-16 15:25:00,43.37,43.4,43.36,43.37,71000.0,40.2363,40.2642,40.227,40.2363,71000.0
2012-04-16 15:30:00,43.37,43.44,43.36,43.39,99000.0,40.2363,40.3013,40.227,40.2549,99000.0
2012-04-16 15:35:00,43.38,43.42,43.38,43.4,29000.0,40.2456,40.2827,40.2456,40.2642,29000.0
2012-04-16 15:40:00,43.39,43.42,43.37,43.41,86000.0,40.2549,40.2827,40.2363,40.2734,86000.0
2012-04-16 15:45:00,43.43,43.46,43.35,43.35,181000.0,40.292,40.3198,40.2178,40.2178,181000.0
2012-04-16 15:50:00,43.35,43.37,43.32,43.34,158000.0,40.2178,40.2363,40.1899,40.2085,158000.0
2012-04-16 15:55:00,43.35,43.43,43.29,43.3,405000.0,40.2178,40.292,40.1621,40.1714,405000.0
2012-04-17 09:30:00,43.48,43.8,43.45,43.73,168000.0,40.3384,40.6352,40.3105,40.5703,168000.0
2012-04-17 09:35:00,43.73,43.8,43.7,43.7,85000.0,40.5703,40.6352,40.5425,40.5425,85000.0
2012-04-17 09:40:00,43.69,43.75,43.69,43.71,57000.0,40.5332,40.5889,40.5332,40.5518,57000.0
2012-04-17 09:45:00,43.71,43.75,43.63,43.63,47000.0,40.5518,40.5889,40.4775,40.4775,47000.0
2012-04-17 09:50:00,43.62,43.68,43.59,43.67,29000.0,40.4683,40.5239,40.4404,40.5146,29000.0
2012-04-17 09:55:00,43.68,43.68,43.6,43.63,36000.0,40.5239,40.5239,40.4497,40.4775,36000.0
2012-04-17 10:00:00,43.65,43.65,43.53,43.54,32000.0,40.4961,40.4961,40.3848,40.394,32000.0
2012-04-17 10:05:00,43.57,43.73,43.57,43.68,112000.0,40.4219,40.5703,40.4219,40.5239,112000.0
2012-04-17 10:10:00,43.65,43.67,43.58,43.61,102000.0,40.4961,40.5146,40.4311,40.459,102000.0
2012-04-17 10:15:00,43.6,43.69,43.55,43.69,71000.0,40.4497,40.5332,40.4033,40.5332,71000.0
2012-04-17 10:20:00,43.69,43.71,43.66,43.7,44000.0,40.5332,40.5518,40.5054,40.5425,44000.0
2012-04-17 10:25:00,43.68,43.88,43.67,43.86,114000.0,40.5239,40.7095,40.5146,40.6909,114000.0
2012-04-17 10:30:00,43.87,43.87,43.74,43.74,83000.0,40.7002,40.7002,40.5796,40.5796,83000.0
2012-04-17 10:35:00,43.75,43.75,43.63,43.63,56000.0,40.5889,40.5889,40.4775,40.4775,56000.0
2012-04-17 10:40:00,43.65,43.66,43.6,43.6,46000.0,40.4961,40.5054,40.4497,40.4497,46000.0
2012-04-17 10:45:00,43.61,43.65,43.6,43.61,106000.0,40.459,40.4961,40.4497,40.459,106000.0
2012-04-17 10:50:00,43.62,43.68,43.61,43.68,51000.0,40.4683,40.5239,40.459,40.5239,51000.0
2012-04-17 10:55:00,43.65,43.66,43.6,43.61,28000.0,40.4961,40.5054,40.4497,40.459,28000.0
2012-04-17 11:00:00,43.62,43.7,43.6,43.67,58000.0,40.4683,40.5425,40.4497,40.5146,58000.0
2012-04-17 11:05:00,43.68,43.75,43.64,43.71,34000.0,40.5239,40.5889,40.4868,40.5518,34000.0
2012-04-17 11:10:00,43.69,43.72,43.63,43.66,52000.0,40.5332,40.561,40.4775,40.5054,52000.0
2012-04-17 11:15:00,43.69,43.72,43.64,43.66,124000.0,40.5332,40.561,40.4868,40.5054,124000.0
2012-04-17 11:20:00,43.64,43.72,43.64,43.7,72000.0,40.4868,40.561,40.4868,40.5425,72000.0
2012-04-17 11:25:00,43.72,43.74,43.68,43.72,40000.0,40.561,40.5796,40.5239,40.561,40000.0
2012-04-17 11:30:00,43.74,43.74,43.66,43.68,58000.0,40.5796,40.5796,40.5054,40.5239,58000.0
2012-04-17 11:35:00,43.69,43.72,43.67,43.67,10000.0,40.5332,40.561,40.5146,40.5146,10000.0
2012-04-17 11:40:00,43.68,43.7,43.67,43.67,23000.0,40.5239,40.5425,40.5146,40.5146,23000.0
2012-04-17 11:45:00,43.68,43.7,43.68,43.7,55000.0,40.5239,40.5425,40.5239,40.5425,55000.0
2012-04-17 11:50:00,43.71,43.76,43.71,43.74,35000.0,40.5518,40.5981,40.5518,40.5796,35000.0
2012-04-17 11:55:00,43.74,43.78,43.72,43.74,73000.0,40.5796,40.6167,40.561,40.5796,73000.0
2012-04-17 12:00:00,43.75,43.8,43.73,43.78,57000.0,40.5889,40.6352,40.5703,40.6167,57000.0
2012-04-17 12:05:00,43.78,43.83,43.78,43.81,21000.0,40.6167,40.6631,40.6167,40.6445,21000.0
2012-04-17 12:10:00,43.81,43.81,43.77,43.77,35000.0,40.6445,40.6445,40.6074,40.6074,35000.0
2012-04-17 12:15:00,43.77,43.79,43.75,43.79,21000.0,40.6074,40.626,40.5889,40.626,21000.0
2012-04-17 12:20:00,43.79,43.8,43.76,43.8,21000.0,40.626,40.6352,40.5981,40.6352,21000.0
2012-04-17 12:25:00,43.79,43.8,43.77,43.78,20000.0,40.626,40.6352,40.6074,40.6167,20000.0
2012-04-17 12:30:00,43.79,43.8,43.73,43.75,28000.0,40.626,40.6352,40.5703,40.5889,28000.0
2012-04-17 12:35:00,43.76,43.8,43.71,43.73,41000.0,40.5981,40.6352,40.5518,40.5703,41000.0
2012-04-17 12:40:00,43.71,43.73,43.69,43.73,18000.0,40.5518,40.5703,40.5332,40.5703,18000.0
2012-04-17 12:45:00,43.73,43.77,43.73,43.77,16000.0,40.5703,40.6074,40.5703,40.6074,16000.0
2012-04-17 12:50:00,43.78,43.79,43.72,43.74,49000.0,40.6167,40.626,40.561,40.5796,49000.0
2012-04-17 12:55:00,43.73,43.75,43.73,43.74,16000.0,40.5703,40.5889,40.5703,40.5796,16000.0
2012-04-17 13:00:00,43.73,43.73,43.71,43.73,21000.0,40.5703,40.5703,40.5518,40.5703,21000.0
2012-04-17 13:05:00,43.71,43.75,43.71,43.74,21000.0,40.5518,40.5889,40.5518,40.5796,21000.0
2012-04-17 13:10:00,43.75,43.79,43.75,43.78,52000.0,40.5889,40.626,40.5889,40.6167,52000.0
2012-04-17 13:15:00,43.79,43.81,43.79,43.81,44000.0,40.626,40.6445,40.626,40.6445,44000.0
2012-04-17 13:20:00,43.81,43.81,43.8,43.8,6000.0,40.6445,40.6445,40.6352,40.6352,6000.0
2012-04-17 13:25:00,43.78,43.86,43.78,43.82,64000.0,40.6167,40.6909,40.6167,40.6538,64000.0
2012-04-17 13:30:00,43.83,43.83,43.81,43.82,11000.0,40.6631,40.6631,40.6445,40.6538,11000.0
2012-04-17 13:35:00,43.82,43.84,43.82,43.82,11000.0,40.6538,40.6724,40.6538,40.6538,11000.0
2012-04-17 13:40:00,43.84,43.87,43.83,43.84,40000.0,40.6724,40.7002,40.6631,40.6724,40000.0
2012-04-17 13:45:00,43.84,43.85,43.82,43.83,10000.0,40.6724,40.6816,40.6538,40.6631,10000.0
2012-04-17 13:50:00,43.83,43.87,43.83,43.87,49000.0,40.6631,40.7002,40.6631,40.7002,49000.0
2012-04-17 13:55:00,43.88,43.91,43.88,43.91,52000.0,40.7095,40.7373,40.7095,40.7373,52000.0
2012-04-17 14:00:00,43.91,43.92,43.9,43.91,29000.0,40.7373,40.7466,40.728,40.7373,29000.0
2012-04-17 14:05:00,43.9,43.9,43.86,43.86,33000.0,40.728,40.728,40.6909,40.6909,33000.0
2012-04-17 14:10:00,43.87,43.88,43.86,43.87,11000.0,40.7002,40.7095,40.6909,40.7002,11000.0
2012-04-17 14:15:00,43.84,43.89,43.84,43.88,11000.0,40.6724,40.7187,40.6724,40.7095,11000.0
2012-04-17 14:20:00,43.89,43.9,43.88,43.9,19000.0,40.7187,40.728,40.7095,40.728,19000.0
2012-04-17 14:25:00,43.89,43.9,43.86,43.9,25000.0,40.7187,40.728,40.6909,40.728,25000.0
2012-04-17 14:30:00,43.9,43.9,43.88,43.89,23000.0,40.728,40.728,40.7095,40.7187,23000.0
2012-04-17 14:35:00,43.9,43.92,43.87,43.92,55000.0,40.728,40.7466,40.7002,40.7466,55000.0
2012-04-17 14:40:00,43.92,43.92,43.88,43.89,45000.0,40.7466,40.7466,40.7095,40.7187,45000.0
2012-04-17 14:45:00,43.9,43.9,43.84,43.85,71000.0,40.728,40.728,40.6724,40.6816,71000.0
2012-04-17 14:50:00,43.83,43.83,43.7,43.73,101000.0,40.6631,40.6631,40.5425,40.5703,101000.0
2012-04-17 14:55:00,43.73,43.81,43.71,43.79,52000.0,40.5703,40.6445,40.5518,40.626,52000.0
2012-04-17 15:00:00,43.8,43.82,43.75,43.8,62000.0,40.6352,40.6538,40.5889,40.6352,62000.0
2012-04-17 15:05:00,43.8,43.84,43.8,43.84,37000.0,40.6352,40.6724,40.6352,40.6724,37000.0
2012-04-17 15:10:00,43.83,43.84,43.79,43.81,26000.0,40.6631,40.6724,40.626,40.6445,26000.0
2012-04-17 15:15:00,43.8,43.81,43.75,43.75,69000.0,40.6352,40.6445,40.5889,40.5889,69000.0
2012-04-17 15:20:00,43.75,43.82,43.74,43.8,59000.0,40.5889,40.6538,40.5796,40.6352,59000.0
2012-04-17 15:25:00,43.81,43.84,43.76,43.84,75000.0,40.6445,40.6724,40.5981,40.6724,75000.0
2012-04-17 15:30:00,43.82,43.82,43.75,43.75,55000.0,40.6538,40.6538,40.5889,40.5889,55000.0
2012-04-17 15:35:00,43.76,43.8,43.74,43.78,92000.0,40.5981,40.6352,40.5796,40.6167,92000.0
2012-04-17 15:40:00,43.76,43.82,43.75,43.78,121000.0,40.5981,40.6538,40.5889,40.6167,121000.0
2012-04-17 15:45:00,43.77,43.77,43.66,43.66,122000.0,40.6074,40.6074,40.5054,40.5054,122000.0
2012-04-17 15:50:00,43.66,43.76,43.66,43.74,183000.0,40.5054,40.5981,40.5054,40.5796,183000.0
2012-04-17 15:55:00,43.74,43.82,43.68,43.76,443000.0,40.5796,40.6538,40.5239,40.5981,443000.0
2012-04-18 09:30:00,43.73,43.75,43.6,43.64,89000.0,40.5703,40.5889,40.4497,40.4868,89000.0
2012-04-18 09:35:00,43.64,43.73,43.63,43.68,190000.0,40.4868,40.5703,40.4775,40.5239,190000.0
2012-04-18 09:40:00,43.7,43.75,43.64,43.75,96000.0,40.5425,40.5889,40.4868,40.5889,96000.0
2012-04-18 09:45:00,43.72,43.8,43.7,43.79,58000.0,40.561,40.6352,40.5425,40.626,58000.0
2012-04-18 09:50:00,43.81,43.87,43.78,43.87,136000.0,40.6445,40.7002,40.6167,40.7002,136000.0
2012-04-18 09:55:00,43.84,43.88,43.79,43.88,99000.0,40.6724,40.7095,40.626,40.7095,99000.0
2012-04-18 10:00:00,43.87,43.96,43.85,43.94,155000.0,40.7002,40.7837,40.6816,40.7651,155000.0
2012-04-18 10:05:00,43.94,44.04,43.93,44.04,162000.0,40.7651,40.8579,40.7559,40.8579,162000.0
2012-04-18 10:10:00,44.0,44.04,43.94,43.96,120000.0,40.8208,40.8579,40.7651,40.7837,120000.0
2012-04-18 10:15:00,43.96,44.1,43.94,44.07,110000.0,40.7837,40.9136,40.7651,40.8857,110000.0
2012-04-18 10:20:00,44.07,44.09,43.99,44.0,48000.0,40.8857,40.9043,40.8115,40.8208,48000.0
2012-04-18 10:25:00,44.02,44.04,43.98,44.0,39000.0,40.8394,40.8579,40.8022,40.8208,39000.0
2012-04-18 10:30:00,44.01,44.01,43.97,44.01,39000.0,40.8301,40.8301,40.793,40.8301,39000.0
2012-04-18 10:35:00,43.99,44.08,43.99,44.06,72000.0,40.8115,40.895,40.8115,40.8765,72000.0
2012-04-18 10:40:00,44.06,44.07,44.03,44.03,57000.0,40.8765,40.8857,40.8486,40.8486,57000.0
2012-04-18 10:45:00,44.06,44.06,43.97,43.97,33000.0,40.8765,40.8765,40.793,40.793,33000.0
2012-04-18 10:50:00,43.99,44.01,43.85,43.85,86000.0,40.8115,40.8301,40.6816,40.6816,86000.0
2012-04-18 10:55:00,43.87,43.93,43.85,43.91,75000.0,40.7002,40.7559,40.6816,40.7373,75000.0
2012-04-18 11:00:00,43.9,43.93,43.89,43.91,18000.0,40.728,40.7559,40.7187,40.7373,18000.0
2012-04-18 11:05:00,43.89,43.89,43.79,43.83,40000.0,40.7187,40.7187,40.626,40.6631,40000.0
2012-04-18 11:10:00,43.79,43.82,43.79,43.8,15000.0,40.626,40.6538,40.626,40.6352,15000.0
2012-04-18 11:15:00,43.77,43.83,43.74,43.83,25000.0,40.6074,40.6631,40.5796,40.6631,25000.0
2012-04-18 11:20:00,43.81,43.82,43.78,43.81,26000.0,40.6445,40.6538,40.6167,40.6445,26000.0
2012-04-18 11:25:00,43.82,43.83,43.8,43.81,9000.0,40.6538,40.6631,40.6352,40.6445,9000.0
2012-04-18 11:30:00,43.83,43.9,43.8,43.88,65000.0,40.6631,40.728,40.6352,40.7095,65000.0
2012-04-18 11:35:00,43.87,43.9,43.8,43.85,52000.0,40.7002,40.728,40.6352,40.6816,52000.0
2012-04-18 11:40:00,43.85,43.85,43.8,43.82,42000.0,40.6816,40.6816,40.6352,40.6538,42000.0
2012-04-18 11:45:00,43.81,43.82,43.8,43.8,9000.0,40.6445,40.6538,40.6352,40.6352,9000.0
2012-04-18 11:50:00,43.83,43.93,43.82,43.93,72000.0,40.6631,40.7559,40.6538,40.7559,72000.0
2012-04-18 11:55:00,43.94,44.0,43.92,43.93,111000.0,40.7651,40.8208,40.7466,40.7559,111000.0
2012-04-18 12:00:00,43.91,43.92,43.86,43.86,40000.0,40.7373,40.7466,40.6909,40.6909,40000.0
2012-04-18 12:05:00,43.88,43.89,43.83,43.88,48000.0,40.7095,40.7187,40.6631,40.7095,48000.0
2012-04-18 12:10:00,43.85,43.87,43.83,43.83,37000.0,40.6816,40.7002,40.6631,40.6631,37000.0
2012-04-18 12:15:00,43.83,43.86,43.82,43.85,31000.0,40.6631,40.6909,40.6538,40.6816,31000.0
2012-04-18 12:20:00,43.86,43.89,43.85,43.87,33000.0,40.6909,40.7187,40.6816,40.7002,33000.0
2012-04-18 12:25:00,43.88,43.88,43.81,43.82,26000.0,40.7095,40.7095,40.6445,40.6538,26000.0
2012-04-18 12:30:00,43.81,43.83,43.81,43.83,9000.0,40.6445,40.6631,40.6445,40.6631,9000.0
2012-04-18 12:35:00,43.83,43.85,43.79,43.79,56000.0,40.6631,40.6816,40.626,40.626,56000.0
2012-04-18 12:40:00,43.81,43.83,43.81,43.82,20000.0,40.6445,40.6631,40.6445,40.6538,20000.0
2012-04-18 12:45:00,43.81,43.82,43.78,43.79,21000.0,40.6445,40.6538,40.6167,40.626,21000.0
2012-04-18 12:50:00,43.77,43.82,43.77,43.81,20000.0,40.6074,40.6538,40.6074,40.6445,20000.0
2012-04-18 12:55:00,43.82,43.83,43.81,43.83,25000.0,40.6538,40.6631,40.6445,40.6631,25000.0
2012-04-18 13:00:00,43.84,43.85,43.82,43.83,24000.0,40.6724,40.6816,40.6538,40.6631,24000.0
2012-04-18 13:05:00,43.83,43.87,43.82,43.83,24000.0,40.6631,40.7002,40.6538,40.6631,24000.0
2012-04-18 13:10:00,43.85,43.85,43.83,43.84,8000.0,40.6816,40.6816,40.6631,40.6724,8000.0
2012-04-18 13:15:00,43.83,43.83,43.75,43.75,22000.0,40.6631,40.6631,40.5889,40.5889,22000.0
2012-04-18 13:20:00,43.74,43.78,43.74,43.78,6000.0,40.5796,40.6167,40.5796,40.6167,6000.0
2012-04-18 13:25:00,43.75,43.78,43.75,43.76,33000.0,40.5889,40.6167,40.5889,40.5981,33000.0
2012-04-18 13:30:00,43.76,43.79,43.76,43.77,29000.0,40.5981,40.626,40.5981,40.6074,29000.0
2012-04-18 13:35:00,43.76,43.77,43.73,43.74,15000.0,40.5981,40.6074,40.5703,40.5796,15000.0
2012-04-18 13:40:00,43.71,43.77,43.71,43.74,81000.0,40.5518,40.6074,40.5518,40.5796,81000.0
2012-04-18 13:45:00,43.74,43.79,43.74,43.78,74000.0,40.5796,40.626,40.5796,40.6167,74000.0
2012-04-18 13:50:00,43.76,43.87,43.76,43.86,100000.0,40.5981,40.7002,40.5981,40.6909,100000.0
2012-04-18 13:55:00,43.88,43.88,43.78,43.81,75000.0,40.7095,40.7095,40.6167,40.6445,75000.0
2012-04-18 14:00:00,43.82,43.87,43.82,43.87,42000.0,40.6538,40.7002,40.6538,40.7002,42000.0
2012-04-18 14:05:00,43.83,43.85,43.81,43.81,125000.0,40.6631,40.6816,40.6445,40.6445,125000.0
2012-04-18 14:10:00,43.82,43.83,43.8,43.82,96000.0,40.6538,40.6631,40.6352,40.6538,96000.0
2012-04-18 14:15:00,43.82,43.84,43.81,43.84,57000.0,40.6538,40.6724,40.6445,40.6724,57000.0
2012-04-18 14:20:00,43.85,43.88,43.81,43.85,98000.0,40.6816,40.7095,40.6445,40.6816,98000.0
2012-04-18 14:25:00,43.87,43.87,43.82,43.82,11000.0,40.7002,40.7002,40.6538,40.6538,11000.0
2012-04-18 14:30:00,43.85,43.85,43.81,43.81,6000.0,40.6816,40.6816,40.6445,40.6445,6000.0
2012-04-18 14:35:00,43.82,43.84,43.8,43.8,28000.0,40.6538,40.6724,40.6352,40.6352,28000.0
2012-04-18 14:40:00,43.82,43.84,43.8,43.84,50000.0,40.6538,40.6724,40.6352,40.6724,50000.0
2012-04-18 14:45:00,43.85,43.9,43.85,43.88,43000.0,40.6816,40.728,40.6816,40.7095,43000.0
2012-04-18 14:50:00,43.89,43.91,43.89,43.9,14000.0,40.7187,40.7373,40.7187,40.728,14000.0
2012-04-18 14:55:00,43.9,43.94,43.89,43.89,21000.0,40.728,40.7651,40.7187,40.7187,21000.0
2012-04-18 15:00:00,43.92,43.96,43.9,43.95,47000.0,40.7466,40.7837,40.728,40.7744,47000.0
2012-04-18 15:05:00,43.95,43.95,43.91,43.93,34000.0,40.7744,40.7744,40.7373,40.7559,34000.0
2012-04-18 15:10:00,43.93,43.94,43.9,43.92,22000.0,40.7559,40.7651,40.728,40.7466,22000.0
2012-04-18 15:15:00,43.92,43.96,43.9,43.94,45000.0,40.7466,40.7837,40.728,40.7651,45000.0
2012-04-18 15:20:00,43.93,43.94,43.91,43.94,24000.0,40.7559,40.7651,40.7373,40.7651,24000.0
2012-04-18 15:25:00,43.93,43.93,43.77,43.78,61000.0,40.7559,40.7559,40.6074,40.6167,61000.0
2012-04-18 15:30:00,43.8,43.85,43.78,43.83,26000.0,40.6352,40.6816,40.6167,40.6631,26000.0
2012-04-18 15:35:00,43.83,43.87,43.8,43.86,108000.0,40.6631,40.7002,40.6352,40.6909,108000.0
2012-04-18 15:40:00,43.85,43.85,43.78,43.78,62000.0,40.6816,40.6816,40.6167,40.6167,62000.0
2012-04-18 15:45:00,43.8,43.81,43.72,43.73,90000.0,40.6352,40.6445,40.561,40.5703,90000.0
2012-04-18 15:50:00,43.73,43.77,43.73,43.74,122000.0,40.5703,40.6074,40.5703,40.5796,122000.0
2012-04-18 15:55:00,43.76,43.76,43.68,43.72,330000.0,40.5981,40.5981,40.5239,40.561,330000.0
2012-04-19 09:30:00,43.72,43.94,43.7,43.86,113000.0,40.561,40.7651,40.5425,40.6909,113000.0
2012-04-19 09:35:00,43.85,43.96,43.82,43.92,186000.0,40.6816,40.7837,40.6538,40.7466,186000.0
2012-04-19 09:40:00,43.95,44.08,43.94,44.07,158000.0,40.7744,40.895,40.7651,40.8857,158000.0
2012-04-19 09:45:00,44.04,44.08,44.02,44.04,103000.0,40.8579,40.895,40.8394,40.8579,103000.0
2012-04-19 09:50:00,44.06,44.06,43.94,43.99,120000.0,40.8765,40.8765,40.7651,40.8115,120000.0
2012-04-19 09:55:00,43.97,44.02,43.96,44.01,40000.0,40.793,40.8394,40.7837,40.8301,40000.0
2012-04-19 10:00:00,43.97,44.01,43.77,43.77,39000.0,40.793,40.8301,40.6074,40.6074,39000.0
2012-04-19 10:05:00,43.8,43.8,43.63,43.65,98000.0,40.6352,40.6352,40.4775,40.4961,98000.0
2012-04-19 10:10:00,43.63,43.77,43.61,43.74,106000.0,40.4775,40.6074,40.459,40.5796,106000.0
2012-04-19 10:15:00,43.74,43.74,43.61,43.67,101000.0,40.5796,40.5796,40.459,40.5146,101000.0
2012-04-19 10:20:00,43.71,43.8,43.69,43.77,104000.0,40.5518,40.6352,40.5332,40.6074,104000.0
2012-04-19 10:25:00,43.78,43.81,43.73,43.74,45000.0,40.6167,40.6445,40.5703,40.5796,45000.0
2012-04-19 10:30:00,43.78,44.03,43.78,44.02,131000.0,40.6167,40.8486,40.6167,40.8394,131000.0
2012-04-19 10:35:00,44.05,44.05,43.96,44.02,71000.0,40.8672,40.8672,40.7837,40.8394,71000.0
2012-04-19 10:40:00,44.02,44.06,43.95,43.98,73000.0,40.8394,40.8765,40.7744,40.8022,73000.0
2012-04-19 10:45:00,43.98,44.0,43.92,43.95,123000.0,40.8022,40.8208,40.7466,40.7744,123000.0
2012-04-19 10:50:00,43.96,43.99,43.93,43.95,130000.0,40.7837,40.8115,40.7559,40.7744,130000.0
2012-04-19 10:55:00,43.96,44.01,43.94,43.94,93000.0,40.7837,40.8301,40.7651,40.7651,93000.0
2012-04-19 11:00:00,43.96,43.96,43.87,43.93,42000.0,40.7837,40.7837,40.7002,40.7559,42000.0
2012-04-19 11:05:00,43.93,43.95,43.9,43.93,36000.0,40.7559,40.7744,40.728,40.7559,36000.0
2012-04-19 11:10:00,43.91,43.93,43.84,43.85,43000.0,40.7373,40.7559,40.6724,40.6816,43000.0
2012-04-19 11:15:00,43.86,43.96,43.86,43.91,62000.0,40.6909,40.7837,40.6909,40.7373,62000.0
2012-04-19 11:20:00,43.9,43.92,43.88,43.89,19000.0,40.728,40.7466,40.7095,40.7187,19000.0
2012-04-19 11:25:00,43.86,43.9,43.86,43.86,3000.0,40.6909,40.728,40.6909,40.6909,3000.0
2012-04-19 11:30:00,43.86,43.89,43.82,43.84,39000.0,40.6909,40.7187,40.6538,40.6724,39000.0
2012-04-19 11:35:00,43.83,43.86,43.8,43.86,26000.0,40.6631,40.6909,40.6352,40.6909,26000.0
2012-04-19 11:40:00,43.87,43.88,43.83,43.88,39000.0,40.7002,40.7095,40.6631,40.7095,39000.0
2012-04-19 11:45:00,43.85,43.9,43.84,43.87,51000.0,40.6816,40.728,40.6724,40.7002,51000.0
2012-04-19 11:50:00,43.87,43.91,43.85,43.91,35000.0,40.7002,40.7373,40.6816,40.7373,35000.0
2012-04-19 11:55:00,43.88,43.89,43.85,43.87,20000.0,40.7095,40.7187,40.6816,40.7002,20000.0
2012-04-19 12:00:00,43.87,43.88,43.79,43.79,45000.0,40.7002,40.7095,40.626,40.626,45000.0
2012-04-19 12:05:00,43.77,43.8,43.73,43.8,81000.0,40.6074,40.6352,40.5703,40.6352,81000.0
2012-04-19 12:10:00,43.77,43.79,43.74,43.77,49000.0,40.6074,40.626,40.5796,40.6074,49000.0
2012-04-19 12:15:00,43.76,43.85,43.76,43.81,65000.0,40.5981,40.6816,40.5981,40.6445,65000.0
2012-04-19 12:20:00,43.83,43.85,43.81,43.85,29000.0,40.6631,40.6816,40.6445,40.6816,29000.0
2012-04-19 12:25:00,43.84,43.84,43.75,43.76,38000.0,40.6724,40.6724,40.5889,40.5981,38000.0
2012-04-19 12:30:00,43.77,43.8,43.74,43.78,87000.0,40.6074,40.6352,40.5796,40.6167,87000.0
2012-04-19 12:35:00,43.77,43.86,43.77,43.85,61000.0,40.6074,40.6909,40.6074,40.6816,61000.0
2012-04-19 12:40:00,43.87,43.87,43.79,43.8,81000.0,40.7002,40.7002,40.626,40.6352,81000.0
2012-04-19 12:45:00,43.81,43.82,43.71,43.71,45000.0,40.6445,40.6538,40.5518,40.5518,45000.0
2012-04-19 12:50:00,43.74,43.79,43.73,43.74,40000.0,40.5796,40.626,40.5703,40.5796,40000.0
2012-04-19 12:55:00,43.73,43.75,43.72,43.72,18000.0,40.5703,40.5889,40.561,40.561,18000.0
2012-04-19 13:00:00,43.71,43.76,43.7,43.74,33000.0,40.5518,40.5981,40.5425,40.5796,33000.0
2012-04-19 13:05:00,43.72,43.73,43.69,43.72,20000.0,40.561,40.5703,40.5332,40.561,20000.0
2012-04-19 13:10:00,43.71,43.71,43.63,43.63,68000.0,40.5518,40.5518,40.4775,40.4775,68000.0
2012-04-19 13:15:00,43.63,43.68,43.63,43.65,17000.0,40.4775,40.5239,40.4775,40.4961,17000.0
2012-04-19 13:20:00,43.66,43.67,43.6,43.6,35000.0,40.5054,40.5146,40.4497,40.4497,35000.0
2012-04-19 13:25:00,43.61,43.68,43.61,43.63,77000.0,40.459,40.5239,40.459,40.4775,77000.0
2012-04-19 13:30:00,43.64,43.7,43.62,43.67,73000.0,40.4868,40.5425,40.4683,40.5146,73000.0
2012-04-19 13:35:00,43.66,43.67,43.6,43.63,32000.0,40.5054,40.5146,40.4497,40.4775,32000.0
2012-04-19 13:40:00,43.64,43.65,43.6,43.61,18000.0,40.4868,40.4961,40.4497,40.459,18000.0
2012-04-19 13:45:00,43.61,43.62,43.51,43.52,95000.0,40.459,40.4683,40.3662,40.3755,95000.0
2012-04-19 13:50:00,43.54,43.56,43.53,43.55,37000.0,40.394,40.4126,40.3848,40.4033,37000.0
2012-04-19 13:55:00,43.58,43.59,43.54,43.56,27000.0,40.4311,40.4404,40.394,40.4126,27000.0
2012-04-19 14:00:00,43.54,43.6,43.51,43.51,41000.0,40.394,40.4497,40.3662,40.3662,41000.0
2012-04-19 14:05:00,43.52,43.52,43.43,43.45,111000.0,40.3755,40.3755,40.292,40.3105,111000.0
2012-04-19 14:10:00,43.46,43.46,43.36,43.44,115000.0,40.3198,40.3198,40.227,40.3013,115000.0
2012-04-19 14:15:00,43.44,43.49,43.41,43.44,86000.0,40.3013,40.3476,40.2734,40.3013,86000.0
2012-04-19 14:20:00,43.47,43.49,43.4,43.48,51000.0,40.3291,40.3476,40.2642,40.3384,51000.0
2012-04-19 14:25:00,43.46,43.49,43.38,43.42,96000.0,40.3198,40.3476,40.2456,40.2827,96000.0
2012-04-19 14:30:00,43.43,43.43,43.25,43.3,221000.0,40.292,40.292,40.125,40.1714,221000.0
2012-04-19 14:35:00,43.31,43.44,43.23,43.41,181000.0,40.1807,40.3013,40.1064,40.2734,181000.0
2012-04-19 14:40:00,43.42,43.49,43.41,43.48,119000.0,40.2827,40.3476,40.2734,40.3384,119000.0
2012-04-19 14:45:00,43.47,43.47,43.32,43.44,139000.0,40.3291,40.3291,40.1899,40.3013,139000.0
2012-04-19 14:50:00,43.46,43.56,43.45,43.56,88000.0,40.3198,40.4126,40.3105,40.4126,88000.0
2012-04-19 14:55:00,43.58,43.58,43.5,43.54,103000.0,40.4311,40.4311,40.3569,40.394,103000.0
2012-04-19 15:00:00,43.52,43.56,43.49,43.55,77000.0,40.3755,40.4126,40.3476,40.4033,77000.0
2012-04-19 15:05:00,43.55,43.56,43.51,43.52,58000.0,40.4033,40.4126,40.3662,40.3755,58000.0
2012-04-19 15:10:00,43.54,43.56,43.46,43.46,121000.0,40.394,40.4126,40.3198,40.3198,121000.0
2012-04-19 15:15:00,43.46,43.56,43.46,43.52,63000.0,40.3198,40.4126,40.3198,40.3755,63000.0
2012-04-19 15:20:00,43.51,43.55,43.48,43.53,64000.0,40.3662,40.4033,40.3384,40.3848,64000.0
2012-04-19 15:25:00,43.52,43.65,43.52,43.63,78000.0,40.3755,40.4961,40.3755,40.4775,78000.0
2012-04-19 15:30:00,43.59,43.63,43.56,43.61,73000.0,40.4404,40.4775,40.4126,40.459,73000.0
2012-04-19 15:35:00,43.61,43.63,43.58,43.62,36000.0,40.459,40.4775,40.4311,40.4683,36000.0
2012-04-19 15:40:00,43.61,43.65,43.6,43.61,81000.0,40.459,40.4961,40.4497,40.459,81000.0
2012-04-19 15:45:00,43.6,43.69,43.58,43.62,186000.0,40.4497,40.5332,40.4311,40.4683,186000.0
2012-04-19 15:50:00,43.63,43.64,43.57,43.63,142000.0,40.4775,40.4868,40.4219,40.4775,142000.0
2012-04-19 15:55:00,43.61,43.67,43.59,43.66,350000.0,40.459,40.5146,40.4404,40.5054,350000.0
2012-04-20 09:30:00,44.0,44.25,43.96,44.02,1210000.0,40.8208,41.0527,40.7837,40.8394,1210000.0
2012-04-20 09:35:00,43.97,43.98,43.75,43.86,215000.0,40.793,40.8022,40.5889,40.6909,215000.0
2012-04-20 09:40:00,43.83,43.86,43.8,43.83,151000.0,40.6631,40.6909,40.6352,40.6631,151000.0
2012-04-20 09:45:00,43.84,44.05,43.83,44.02,214000.0,40.6724,40.8672,40.6631,40.8394,214000.0
2012-04-20 09:50:00,44.02,44.16,44.01,44.11,174000.0,40.8394,40.9692,40.8301,40.9228,174000.0
2012-04-20 09:55:00,44.11,44.17,44.06,44.16,206000.0,40.9228,40.9785,40.8765,40.9692,206000.0
2012-04-20 10:00:00,44.16,44.21,44.12,44.13,145000.0,40.9692,41.0156,40.9321,40.9414,145000.0
2012-04-20 10:05:00,44.11,44.15,44.02,44.06,143000.0,40.9228,40.96,40.8394,40.8765,143000.0
2012-04-20 10:10:00,44.07,44.17,44.06,44.12,184000.0,40.8857,40.9785,40.8765,40.9321,184000.0
2012-04-20 10:15:00,44.11,44.11,44.01,44.02,129000.0,40.9228,40.9228,40.8301,40.8394,129000.0
2012-04-20 10:20:00,44.02,44.11,44.0,44.09,160000.0,40.8394,40.9228,40.8208,40.9043,160000.0
2012-04-20 10:25:00,44.09,44.12,44.09,44.11,89000.0,40.9043,40.9321,40.9043,40.9228,89000.0
2012-04-20 10:30:00,44.11,44.16,44.09,44.14,138000.0,40.9228,40.9692,40.9043,40.9507,138000.0
2012-04-20 10:35:00,44.14,44.15,44.09,44.15,79000.0,40.9507,40.96,40.9043,40.96,79000.0
2012-04-20 10:40:00,44.15,44.18,44.13,44.15,199000.0,40.96,40.9878,40.9414,40.96,199000.0
2012-04-20 10:45:00,44.14,44.17,44.12,44.17,84000.0,40.9507,40.9785,40.9321,40.9785,84000.0
2012-04-20 10:50:00,44.14,44.15,44.1,44.1,74000.0,40.9507,40.96,40.9136,40.9136,74000.0
2012-04-20 10:55:00,44.1,44.12,44.09,44.09,31000.0,40.9136,40.9321,40.9043,40.9043,31000.0
2012-04-20 11:00:00,44.11,44.19,44.1,44.19,98000.0,40.9228,40.9971,40.9136,40.9971,98000.0
2012-04-20 11:05:00,44.19,44.32,44.18,44.3,230000.0,40.9971,41.1177,40.9878,41.0991,230000.0
2012-04-20 11:10:00,44.3,44.33,44.26,44.26,114000.0,41.0991,41.127,41.062,41.062,114000.0
2012-04-20 11:15:00,44.26,44.27,44.18,44.23,119000.0,41.062,41.0713,40.9878,41.0342,119000.0
2012-04-20 11:20:00,44.23,44.25,44.09,44.13,54000.0,41.0342,41.0527,40.9043,40.9414,54000.0
2012-04-20 11:25:00,44.1,44.13,44.08,44.11,38000.0,40.9136,40.9414,40.895,40.9228,38000.0
2012-04-20 11:30:00,44.13,44.14,44.09,44.09,72000.0,40.9414,40.9507,40.9043,40.9043,72000.0
2012-04-20 11:35:00,44.09,44.09,44.0,44.07,166000.0,40.9043,40.9043,40.8208,40.8857,166000.0
2012-04-20 11:40:00,44.05,44.11,44.04,44.11,76000.0,40.8672,40.9228,40.8579,40.9228,76000.0
2012-04-20 11:45:00,44.1,44.14,44.09,44.09,50000.0,40.9136,40.9507,40.9043,40.9043,50000.0
2012-04-20 11:50:00,44.1,44.15,44.09,44.14,116000.0,40.9136,40.96,40.9043,40.9507,116000.0
2012-04-20 11:55:00,44.14,44.14,44.1,44.12,20000.0,40.9507,40.9507,40.9136,40.9321,20000.0
2012-04-20 12:00:00,44.11,44.15,44.11,44.14,19000.0,40.9228,40.96,40.9228,40.9507,19000.0
2012-04-20 12:05:00,44.14,44.15,44.12,44.14,27000.0,40.9507,40.96,40.9321,40.9507,27000.0
2012-04-20 12:10:00,44.14,44.18,44.13,44.16,63000.0,40.9507,40.9878,40.9414,40.9692,63000.0
2012-04-20 12:15:00,44.17,44.17,44.11,44.13,72000.0,40.9785,40.9785,40.9228,40.9414,72000.0
2012-04-20 12:20:00,44.13,44.13,44.08,44.1,42000.0,40.9414,40.9414,40.895,40.9136,42000.0
2012-04-20 12:25:00,44.12,44.14,44.12,44.12,14000.0,40.9321,40.9507,40.9321,40.9321,14000.0
2012-04-20 12:30:00,44.12,44.14,44.12,44.13,10000.0,40.9321,40.9507,40.9321,40.9414,10000.0
2012-04-20 12:35:00,44.15,44.15,44.11,44.14,24000.0,40.96,40.96,40.9228,40.9507,24000.0
2012-04-20 12:40:00,44.12,44.13,44.12,44.13,13000.0,40.9321,40.9414,40.9321,40.9414,13000.0
2012-04-20 12:45:00,44.12,44.14,44.11,44.13,10000.0,40.9321,40.9507,40.9228,40.9414,10000.0
2012-04-20 12:50:00,44.14,44.17,44.13,44.17,25000.0,40.9507,40.9785,40.9414,40.9785,25000.0
2012-04-20 12:55:00,44.16,44.24,44.16,44.18,73000.0,40.9692,41.0435,40.9692,40.9878,73000.0
2012-04-20 13:00:00,44.18,44.22,44.18,44.21,52000.0,40.9878,41.0249,40.9878,41.0156,52000.0
2012-04-20 13:05:00,44.2,44.22,44.18,44.2,35000.0,41.0063,41.0249,40.9878,41.0063,35000.0
2012-04-20 13:10:00,44.2,44.25,44.2,44.23,83000.0,41.0063,41.0527,41.0063,41.0342,83000.0
2012-04-20 13:15:00,44.22,44.24,44.22,44.24,20000.0,41.0249,41.0435,41.0249,41.0435,20000.0
2012-04-20 13:20:00,44.23,44.23,44.15,44.15,68000.0,41.0342,41.0342,40.96,40.96,68000.0
2012-04-20 13:25:00,44.16,44.17,44.14,44.14,95000.0,40.9692,40.9785,40.9507,40.9507,95000.0
2012-04-20 13:30:00,44.13,44.15,44.1,44.13,83000.0,40.9414,40.96,40.9136,40.9414,83000.0
2012-04-20 13:35:00,44.12,44.14,44.12,44.14,9000.0,40.9321,40.9507,40.9321,40.9507,9000.0
2012-04-20 13:40:00,44.15,44.15,44.1,44.12,44000.0,40.96,40.96,40.9136,40.9321,44000.0
2012-04-20 13:45:00,44.12,44.15,44.11,44.15,49000.0,40.9321,40.96,40.9228,40.96,49000.0
2012-04-20 13:50:00,44.12,44.12,44.0,44.0,82000.0,40.9321,40.9321,40.8208,40.8208,82000.0
2012-04-20 13:55:00,44.0,44.0,43.91,43.94,92000.0,40.8208,40.8208,40.7373,40.7651,92000.0
2012-04-20 14:00:00,43.91,43.96,43.87,43.96,109000.0,40.7373,40.7837,40.7002,40.7837,109000.0
2012-04-20 14:05:00,43.95,43.99,43.94,43.94,57000.0,40.7744,40.8115,40.7651,40.7651,57000.0
2012-04-20 14:10:00,43.93,43.96,43.91,43.96,46000.0,40.7559,40.7837,40.7373,40.7837,46000.0
2012-04-20 14:15:00,43.92,44.0,43.91,43.95,25000.0,40.7466,40.8208,40.7373,40.7744,25000.0
2012-04-20 14:20:00,43.95,43.98,43.95,43.95,38000.0,40.7744,40.8022,40.7744,40.7744,38000.0
2012-04-20 14:25:00,43.96,43.98,43.93,43.96,49000.0,40.7837,40.8022,40.7559,40.7837,49000.0
2012-04-20 14:30:00,43.96,43.98,43.96,43.96,52000.0,40.7837,40.8022,40.7837,40.7837,52000.0
2012-04-20 14:35:00,43.92,43.96,43.92,43.92,25000.0,40.7466,40.7837,40.7466,40.7466,25000.0
2012-04-20 14:40:00,43.94,43.96,43.92,43.96,53000.0,40.7651,40.7837,40.7466,40.7837,53000.0
2012-04-20 14:45:00,43.94,43.98,43.93,43.98,65000.0,40.7651,40.8022,40.7559,40.8022,65000.0
2012-04-20 14:50:00,43.97,43.97,43.96,43.97,30000.0,40.793,40.793,40.7837,40.793,30000.0
2012-04-20 14:55:00,43.97,44.0,43.95,44.0,60000.0,40.793,40.8208,40.7744,40.8208,60000.0
2012-04-20 15:00:00,44.02,44.03,43.99,44.03,50000.0,40.8394,40.8486,40.8115,40.8486,50000.0
2012-04-20 15:05:00,44.03,44.04,43.95,43.95,39000.0,40.8486,40.8579,40.7744,40.7744,39000.0
2012-04-20 15:10:00,43.95,44.03,43.93,44.0,77000.0,40.7744,40.8486,40.7559,40.8208,77000.0
2012-04-20 15:15:00,43.99,44.02,43.99,44.0,50000.0,40.8115,40.8394,40.8115,40.8208,50000.0
2012-04-20 15:20:00,44.02,44.07,44.0,44.02,94000.0,40.8394,40.8857,40.8208,40.8394,94000.0
2012-04-20 15:25:00,44.02,44.06,44.01,44.05,72000.0,40.8394,40.8765,40.8301,40.8672,72000.0
2012-04-20 15:30:00,44.05,44.11,44.03,44.06,140000.0,40.8672,40.9228,40.8486,40.8765,140000.0
2012-04-20 15:35:00,44.06,44.11,44.03,44.11,106000.0,40.8765,40.9228,40.8486,40.9228,106000.0
2012-04-20 15:40:00,44.1,44.12,44.06,44.09,103000.0,40.9136,40.9321,40.8765,40.9043,103000.0
2012-04-20 15:45:00,44.08,44.08,44.01,44.05,112000.0,40.895,40.895,40.8301,40.8672,112000.0
2012-04-20 15:50:00,44.05,44.06,43.97,43.99,291000.0,40.8672,40.8765,40.793,40.8115,291000.0
2012-04-20 15:55:00,43.99,44.03,43.98,44.01,543000.0,40.8115,40.8486,40.8022,40.8301,543000.0
2012-04-23 09:30:00,43.6,43.74,43.3,43.33,315000.0,40.4497,40.5796,40.1714,40.1992,315000.0
2012-04-23 09:35:00,43.36,43.38,43.14,43.17,296000.0,40.227,40.2456,40.0229,40.0508,296000.0
2012-04-23 09:40:00,43.2,43.2,42.98,43.01,300000.0,40.0786,40.0786,39.8745,39.9023,300000.0
2012-04-23 09:45:00,43.0,43.24,42.98,43.0,231000.0,39.8931,40.1157,39.8745,39.8931,231000.0
2012-04-23 09:50:00,43.0,43.03,42.7,42.71,355000.0,39.8931,39.9209,39.6147,39.624,355000.0
2012-04-23 09:55:00,42.7,42.73,42.56,42.66,369000.0,39.6147,39.6426,39.4848,39.5776,369000.0
2012-04-23 10:00:00,42.68,42.81,42.67,42.75,272000.0,39.5962,39.7168,39.5869,39.6611,272000.0
2012-04-23 10:05:00,42.74,42.74,42.55,42.63,248000.0,39.6518,39.6518,39.4756,39.5498,248000.0
2012-04-23 10:10:00,42.63,42.87,42.63,42.86,201000.0,39.5498,39.7724,39.5498,39.7632,201000.0
2012-04-23 10:15:00,42.85,42.86,42.68,42.68,129000.0,39.7539,39.7632,39.5962,39.5962,129000.0
2012-04-23 10:20:00,42.66,42.82,42.66,42.82,110000.0,39.5776,39.7261,39.5776,39.7261,110000.0
2012-04-23 10:25:00,42.78,42.81,42.65,42.67,111000.0,39.6889,39.7168,39.5683,39.5869,111000.0
2012-04-23 10:30:00,42.68,42.7,42.57,42.62,280000.0,39.5962,39.6147,39.4941,39.5405,280000.0
2012-04-23 10:35:00,42.62,42.75,42.62,42.72,236000.0,39.5405,39.6611,39.5405,39.6333,236000.0
2012-04-23 10:40:00,42.72,42.82,42.61,42.61,187000.0,39.6333,39.7261,39.5312,39.5312,187000.0
2012-04-23 10:45:00,42.61,42.62,42.44,42.46,284000.0,39.5312,39.5405,39.3735,39.3921,284000.0
2012-04-23 10:50:00,42.43,42.5,42.39,42.47,200000.0,39.3642,39.4292,39.3271,39.4013,200000.0
2012-04-23 10:55:00,42.45,42.56,42.4,42.41,221000.0,39.3828,39.4848,39.3364,39.3457,221000.0
2012-04-23 11:00:00,42.41,42.43,42.3,42.3,241000.0,39.3457,39.3642,39.2436,39.2436,241000.0
2012-04-23 11:05:00,42.31,42.37,42.2,42.3,450000.0,39.2529,39.3086,39.1509,39.2436,450000.0
2012-04-23 11:10:00,42.31,42.35,42.25,42.29,230000.0,39.2529,39.29,39.1972,39.2344,230000.0
2012-04-23 11:15:00,42.3,42.41,42.25,42.34,134000.0,39.2436,39.3457,39.1972,39.2807,134000.0
2012-04-23 11:20:00,42.35,42.41,42.26,42.27,102000.0,39.29,39.3457,39.2065,39.2158,102000.0
2012-04-23 11:25:00,42.27,42.37,42.2,42.3,190000.0,39.2158,39.3086,39.1509,39.2436,190000.0
2012-04-23 11:30:00,42.29,42.4,42.25,42.37,129000.0,39.2344,39.3364,39.1972,39.3086,129000.0
2012-04-23 11:35:00,42.34,42.37,42.24,42.24,143000.0,39.2807,39.3086,39.188,39.188,143000.0
2012-04-23 11:40:00,42.25,42.31,42.24,42.27,114000.0,39.1972,39.2529,39.188,39.2158,114000.0
2012-04-23 11:45:00,42.25,42.25,42.08,42.12,280000.0,39.1972,39.1972,39.0395,39.0766,280000.0
2012-04-23 11:50:00,42.12,42.29,42.11,42.26,202000.0,39.0766,39.2344,39.0674,39.2065,202000.0
2012-04-23 11:55:00,42.24,42.32,42.23,42.29,135000.0,39.188,39.2622,39.1787,39.2344,135000.0
2012-04-23 12:00:00,42.29,42.35,42.22,42.28,82000.0,39.2344,39.29,39.1694,39.2251,82000.0
2012-04-23 12:05:00,42.3,42.46,42.26,42.44,126000.0,39.2436,39.3921,39.2065,39.3735,126000.0
2012-04-23 12:10:00,42.45,42.53,42.43,42.52,138000.0,39.3828,39.457,39.3642,39.4477,138000.0
2012-04-23 12:15:00,42.51,42.53,42.49,42.49,71000.0,39.4385,39.457,39.4199,39.4199,71000.0
2012-04-23 12:20:00,42.5,42.58,42.5,42.58,126000.0,39.4292,39.5034,39.4292,39.5034,126000.0
2012-04-23 12:25:00,42.57,42.76,42.57,42.74,82000.0,39.4941,39.6704,39.4941,39.6518,82000.0
2012-04-23 12:30:00,42.73,42.8,42.73,42.8,79000.0,39.6426,39.7075,39.6426,39.7075,79000.0
2012-04-23 12:35:00,42.77,42.86,42.71,42.71,374000.0,39.6797,39.7632,39.624,39.624,374000.0
2012-04-23 12:40:00,42.71,42.72,42.62,42.66,91000.0,39.624,39.6333,39.5405,39.5776,91000.0
2012-04-23 12:45:00,42.66,42.71,42.65,42.67,160000.0,39.5776,39.624,39.5683,39.5869,160000.0
2012-04-23 12:50:00,42.68,42.75,42.68,42.75,81000.0,39.5962,39.6611,39.5962,39.6611,81000.0
2012-04-23 12:55:00,42.71,42.74,42.71,42.72,26000.0,39.624,39.6518,39.624,39.6333,26000.0
2012-04-23 13:00:00,42.73,42.75,42.69,42.69,60000.0,39.6426,39.6611,39.6055,39.6055,60000.0
2012-04-23 13:05:00,42.69,42.73,42.68,42.73,64000.0,39.6055,39.6426,39.5962,39.6426,64000.0
2012-04-23 13:10:00,42.69,42.72,42.68,42.71,64000.0,39.6055,39.6333,39.5962,39.624,64000.0
2012-04-23 13:15:00,42.7,42.7,42.66,42.66,36000.0,39.6147,39.6147,39.5776,39.5776,36000.0
2012-04-23 13:20:00,42.65,42.66,42.63,42.63,22000.0,39.5683,39.5776,39.5498,39.5498,22000.0
2012-04-23 13:25:00,42.66,42.68,42.6,42.67,103000.0,39.5776,39.5962,39.522,39.5869,103000.0
2012-04-23 13:30:00,42.68,42.82,42.68,42.8,199000.0,39.5962,39.7261,39.5962,39.7075,199000.0
2012-04-23 13:35:00,42.77,42.78,42.7,42.77,85000.0,39.6797,39.6889,39.6147,39.6797,85000.0
2012-04-23 13:40:00,42.77,42.85,42.77,42.84,116000.0,39.6797,39.7539,39.6797,39.7446,116000.0
2012-04-23 13:45:00,42.81,42.85,42.73,42.82,75000.0,39.7168,39.7539,39.6426,39.7261,75000.0
2012-04-23 13:50:00,42.83,42.85,42.8,42.8,90000.0,39.7353,39.7539,39.7075,39.7075,90000.0
2012-04-23 13:55:00,42.8,42.85,42.8,42.82,14000.0,39.7075,39.7539,39.7075,39.7261,14000.0
2012-04-23 14:00:00,42.83,42.83,42.67,42.67,112000.0,39.7353,39.7353,39.5869,39.5869,112000.0
2012-04-23 14:05:00,42.7,42.7,42.58,42.63,73000.0,39.6147,39.6147,39.5034,39.5498,73000.0
2012-04-23 14:10:00,42.6,42.68,42.59,42.67,36000.0,39.522,39.5962,39.5127,39.5869,36000.0
2012-04-23 14:15:00,42.68,42.68,42.64,42.67,36000.0,39.5962,39.5962,39.5591,39.5869,36000.0
2012-04-23 14:20:00,42.68,42.85,42.67,42.83,133000.0,39.5962,39.7539,39.5869,39.7353,133000.0
2012-04-23 14:25:00,42.85,42.92,42.83,42.92,56000.0,39.7539,39.8188,39.7353,39.8188,56000.0
2012-04-23 14:30:00,42.92,43.16,42.91,43.07,190000.0,39.8188,40.0415,39.8096,39.958,190000.0
2012-04-23 14:35:00,43.07,43.07,42.99,43.05,90000.0,39.958,39.958,39.8838,39.9394,90000.0
2012-04-23 14:40:00,43.07,43.07,43.0,43.01,92000.0,39.958,39.958,39.8931,39.9023,92000.0
2012-04-23 14:45:00,43.0,43.01,42.92,42.98,91000.0,39.8931,39.9023,39.8188,39.8745,91000.0
2012-04-23 14:50:00,42.95,42.97,42.87,42.9,121000.0,39.8467,39.8652,39.7724,39.8003,121000.0
2012-04-23 14:55:00,42.87,42.97,42.86,42.89,71000.0,39.7724,39.8652,39.7632,39.791,71000.0
2012-04-23 15:00:00,42.89,42.94,42.87,42.91,24000.0,39.791,39.8374,39.7724,39.8096,24000.0
2012-04-23 15:05:00,42.9,43.03,42.9,42.99,98000.0,39.8003,39.9209,39.8003,39.8838,98000.0
2012-04-23 15:10:00,42.98,43.05,42.96,43.05,93000.0,39.8745,39.9394,39.8559,39.9394,93000.0
2012-04-23 15:15:00,43.05,43.09,43.04,43.04,48000.0,39.9394,39.9765,39.9302,39.9302,48000.0
2012-04-23 15:20:00,43.03,43.08,43.02,43.03,44000.0,39.9209,39.9673,39.9116,39.9209,44000.0
2012-04-23 15:25:00,43.01,43.1,43.0,43.09,45000.0,39.9023,39.9858,39.8931,39.9765,45000.0
2012-04-23 15:30:00,43.06,43.17,43.04,43.04,93000.0,39.9487,40.0508,39.9302,39.9302,93000.0
2012-04-23 15:35:00,43.04,43.07,43.0,43.04,73000.0,39.9302,39.958,39.8931,39.9302,73000.0
2012-04-23 15:40:00,43.07,43.09,43.0,43.06,102000.0,39.958,39.9765,39.8931,39.9487,102000.0
2012-04-23 15:45:00,43.06,43.11,43.02,43.08,119000.0,39.9487,39.9951,39.9116,39.9673,119000.0
2012-04-23 15:50:00,43.06,43.2,43.06,43.18,229000.0,39.9487,40.0786,39.9487,40.06,229000.0
2012-04-23 15:55:00,43.2,43.22,43.05,43.05,493000.0,40.0786,40.0972,39.9394,39.9394,493000.0
2012-04-24 09:30:00,43.02,43.46,43.01,43.44,205000.0,39.9116,40.3198,39.9023,40.3013,205000.0
2012-04-24 09:35:00,43.46,43.59,42.97,43.14,404000.0,40.3198,40.4404,39.8652,40.0229,404000.0
2012-04-24 09:40:00,43.19,43.23,42.92,43.0,145000.0,40.0693,40.1064,39.8188,39.8931,145000.0
2012-04-24 09:45:00,42.99,43.23,42.95,43.23,89000.0,39.8838,40.1064,39.8467,40.1064,89000.0
2012-04-24 09:50:00,43.25,43.26,43.18,43.19,47000.0,40.125,40.1343,40.06,40.0693,47000.0
2012-04-24 09:55:00,43.22,43.22,43.05,43.09,68000.0,40.0972,40.0972,39.9394,39.9765,68000.0
2012-04-24 10:00:00,43.06,43.29,43.05,43.29,87000.0,39.9487,40.1621,39.9394,40.1621,87000.0
2012-04-24 10:05:00,43.28,43.36,43.26,43.33,151000.0,40.1528,40.227,40.1343,40.1992,151000.0
2012-04-24 10:10:00,43.35,43.4,43.25,43.25,155000.0,40.2178,40.2642,40.125,40.125,155000.0
2012-04-24 10:15:00,43.25,43.32,43.19,43.27,94000.0,40.125,40.1899,40.0693,40.1435,94000.0
2012-04-24 10:20:00,43.27,43.29,43.24,43.29,70000.0,40.1435,40.1621,40.1157,40.1621,70000.0
2012-04-24 10:25:00,43.28,43.3,43.24,43.28,54000.0,40.1528,40.1714,40.1157,40.1528,54000.0
2012-04-24 10:30:00,43.28,43.3,43.22,43.27,76000.0,40.1528,40.1714,40.0972,40.1435,76000.0
2012-04-24 10:35:00,43.3,43.35,43.3,43.33,44000.0,40.1714,40.2178,40.1714,40.1992,44000.0
2012-04-24 10:40:00,43.33,43.48,43.32,43.48,70000.0,40.1992,40.3384,40.1899,40.3384,70000.0
2012-04-24 10:45:00,43.47,43.53,43.44,43.52,124000.0,40.3291,40.3848,40.3013,40.3755,124000.0
2012-04-24 10:50:00,43.52,43.52,43.45,43.47,45000.0,40.3755,40.3755,40.3105,40.3291,45000.0
2012-04-24 10:55:00,43.46,43.49,43.43,43.43,36000.0,40.3198,40.3476,40.292,40.292,36000.0
2012-04-24 11:00:00,43.46,43.5,43.33,43.33,33000.0,40.3198,40.3569,40.1992,40.1992,33000.0
2012-04-24 11:05:00,43.35,43.36,43.26,43.28,62000.0,40.2178,40.227,40.1343,40.1528,62000.0
2012-04-24 11:10:00,43.27,43.35,43.27,43.34,71000.0,40.1435,40.2178,40.1435,40.2085,71000.0
2012-04-24 11:15:00,43.36,43.37,43.28,43.3,55000.0,40.227,40.2363,40.1528,40.1714,55000.0
2012-04-24 11:20:00,43.3,43.32,43.25,43.25,60000.0,40.1714,40.1899,40.125,40.125,60000.0
2012-04-24 11:25:00,43.25,43.3,43.23,43.25,48000.0,40.125,40.1714,40.1064,40.125,48000.0
2012-04-24 11:30:00,43.22,43.25,43.18,43.24,40000.0,40.0972,40.125,40.06,40.1157,40000.0
2012-04-24 11:35:00,43.25,43.26,43.2,43.21,67000.0,40.125,40.1343,40.0786,40.0879,67000.0
2012-04-24 11:40:00,43.21,43.22,43.16,43.21,30000.0,40.0879,40.0972,40.0415,40.0879,30000.0
2012-04-24 11:45:00,43.21,43.21,43.14,43.15,22000.0,40.0879,40.0879,40.0229,40.0322,22000.0
2012-04-24 11:50:00,43.15,43.16,43.13,43.16,81000.0,40.0322,40.0415,40.0137,40.0415,81000.0
2012-04-24 11:55:00,43.15,43.17,43.1,43.1,26000.0,40.0322,40.0508,39.9858,39.9858,26000.0
2012-04-24 12:00:00,43.14,43.15,43.12,43.15,21000.0,40.0229,40.0322,40.0044,40.0322,21000.0
2012-04-24 12:05:00,43.13,43.18,43.13,43.17,15000.0,40.0137,40.06,40.0137,40.0508,15000.0
2012-04-24 12:10:00,43.19,43.21,43.18,43.18,28000.0,40.0693,40.0879,40.06,40.06,28000.0
2012-04-24 12:15:00,43.21,43.21,43.16,43.17,20000.0,40.0879,40.0879,40.0415,40.0508,20000.0
2012-04-24 12:20:00,43.18,43.19,43.16,43.19,46000.0,40.06,40.0693,40.0415,40.0693,46000.0
2012-04-24 12:25:00,43.18,43.22,43.13,43.22,39000.0,40.06,40.0972,40.0137,40.0972,39000.0
2012-04-24 12:30:00,43.22,43.23,43.16,43.18,29000.0,40.0972,40.1064,40.0415,40.06,29000.0
2012-04-24 12:35:00,43.19,43.2,43.12,43.12,62000.0,40.0693,40.0786,40.0044,40.0044,62000.0
2012-04-24 12:40:00,43.07,43.14,43.07,43.12,31000.0,39.958,40.0229,39.958,40.0044,31000.0
2012-04-24 12:45:00,43.11,43.18,43.11,43.18,12000.0,39.9951,40.06,39.9951,40.06,12000.0
2012-04-24 12:50:00,43.18,43.23,43.11,43.11,59000.0,40.06,40.1064,39.9951,39.9951,59000.0
2012-04-24 12:55:00,43.11,43.11,43.0,43.0,51000.0,39.9951,39.9951,39.8931,39.8931,51000.0
2012-04-24 13:00:00,43.02,43.06,43.0,43.02,54000.0,39.9116,39.9487,39.8931,39.9116,54000.0
2012-04-24 13:05:00,43.02,43.03,42.98,42.99,23000.0,39.9116,39.9209,39.8745,39.8838,23000.0
2012-04-24 13:10:00,43.0,43.05,43.0,43.05,25000.0,39.8931,39.9394,39.8931,39.9394,25000.0
2012-04-24 13:15:00,43.03,43.06,43.0,43.05,45000.0,39.9209,39.9487,39.8931,39.9394,45000.0
2012-04-24 13:20:00,43.06,43.11,43.06,43.1,33000.0,39.9487,39.9951,39.9487,39.9858,33000.0
2012-04-24 13:25:00,43.1,43.11,43.02,43.05,41000.0,39.9858,39.9951,39.9116,39.9394,41000.0
2012-04-24 13:30:00,43.04,43.06,42.92,42.95,162000.0,39.9302,39.9487,39.8188,39.8467,162000.0
2012-04-24 13:35:00,42.96,42.96,42.89,42.89,50000.0,39.8559,39.8559,39.791,39.791,50000.0
2012-04-24 13:40:00,42.9,42.91,42.79,42.81,80000.0,39.8003,39.8096,39.6982,39.7168,80000.0
2012-04-24 13:45:00,42.81,42.87,42.81,42.87,38000.0,39.7168,39.7724,39.7168,39.7724,38000.0
2012-04-24 13:50:00,42.85,42.86,42.8,42.8,53000.0,39.7539,39.7632,39.7075,39.7075,53000.0
2012-04-24 13:55:00,42.79,42.79,42.74,42.77,66000.0,39.6982,39.6982,39.6518,39.6797,66000.0
2012-04-24 14:00:00,42.73,42.76,42.7,42.7,88000.0,39.6426,39.6704,39.6147,39.6147,88000.0
2012-04-24 14:05:00,42.7,42.79,42.7,42.72,155000.0,39.6147,39.6982,39.6147,39.6333,155000.0
2012-04-24 14:10:00,42.69,42.74,42.67,42.73,79000.0,39.6055,39.6518,39.5869,39.6426,79000.0
2012-04-24 14:15:00,42.71,42.86,42.7,42.83,86000.0,39.624,39.7632,39.6147,39.7353,86000.0
2012-04-24 14:20:00,42.84,42.87,42.83,42.84,57000.0,39.7446,39.7724,39.7353,39.7446,57000.0
2012-04-24 14:25:00,42.86,42.88,42.85,42.86,100000.0,39.7632,39.7817,39.7539,39.7632,100000.0
2012-04-24 14:30:00,42.85,42.88,42.85,42.85,117000.0,39.7539,39.7817,39.7539,39.7539,117000.0
2012-04-24 14:35:00,42.85,42.87,42.79,42.84,65000.0,39.7539,39.7724,39.6982,39.7446,65000.0
2012-04-24 14:40:00,42.88,42.91,42.85,42.9,58000.0,39.7817,39.8096,39.7539,39.8003,58000.0
2012-04-24 14:45:00,42.9,42.91,42.82,42.85,41000.0,39.8003,39.8096,39.7261,39.7539,41000.0
2012-04-24 14:50:00,42.85,42.91,42.82,42.89,113000.0,39.7539,39.8096,39.7261,39.791,113000.0
2012-04-24 14:55:00,42.91,42.91,42.84,42.84,54000.0,39.8096,39.8096,39.7446,39.7446,54000.0
2012-04-24 15:00:00,42.83,42.89,42.82,42.89,29000.0,39.7353,39.791,39.7261,39.791,29000.0
2012-04-24 15:05:00,42.89,42.94,42.88,42.94,176000.0,39.791,39.8374,39.7817,39.8374,176000.0
2012-04-24 15:10:00,42.93,42.96,42.93,42.96,160000.0,39.8281,39.8559,39.8281,39.8559,160000.0
2012-04-24 15:15:00,42.95,42.98,42.93,42.94,88000.0,39.8467,39.8745,39.8281,39.8374,88000.0
2012-04-24 15:20:00,42.95,43.02,42.94,43.0,53000.0,39.8467,39.9116,39.8374,39.8931,53000.0
2012-04-24 15:25:00,43.01,43.01,42.95,42.96,30000.0,39.9023,39.9023,39.8467,39.8559,30000.0
2012-04-24 15:30:00,42.97,43.04,42.97,43.04,78000.0,39.8652,39.9302,39.8652,39.9302,78000.0
2012-04-24 15:35:00,43.03,43.06,43.01,43.01,23000.0,39.9209,39.9487,39.9023,39.9023,23000.0
2012-04-24 15:40:00,43.01,43.06,42.9,42.92,159000.0,39.9023,39.9487,39.8003,39.8188,159000.0
2012-04-24 15:45:00,42.94,43.11,42.94,43.07,180000.0,39.8374,39.9951,39.8374,39.958,180000.0
2012-04-24 15:50:00,43.07,43.1,43.04,43.06,56000.0,39.958,39.9858,39.9302,39.9487,56000.0
2012-04-24 15:55:00,43.05,43.1,43.03,43.06,240000.0,39.9394,39.9858,39.9209,39.9487,240000.0
2012-04-25 09:30:00,43.47,43.65,43.17,43.64,259000.0,40.3291,40.4961,40.0508,40.4868,259000.0
2012-04-25 09:35:00,43.65,43.86,43.59,43.86,372000.0,40.4961,40.6909,40.4404,40.6909,372000.0
2012-04-25 09:40:00,43.87,43.93,43.72,43.84,307000.0,40.7002,40.7559,40.561,40.6724,307000.0
2012-04-25 09:45:00,43.83,43.97,43.82,43.96,112000.0,40.6631,40.793,40.6538,40.7837,112000.0
2012-04-25 09:50:00,43.94,44.1,43.92,44.06,232000.0,40.7651,40.9136,40.7466,40.8765,232000.0
2012-04-25 09:55:00,44.06,44.33,44.05,44.33,273000.0,40.8765,41.127,40.8672,41.127,273000.0
2012-04-25 10:00:00,44.3,44.49,44.17,44.17,599000.0,41.0991,41.2754,40.9785,40.9785,599000.0
2012-04-25 10:05:00,44.22,44.27,44.16,44.17,160000.0,41.0249,41.0713,40.9692,40.9785,160000.0
2012-04-25 10:10:00,44.17,44.19,44.01,44.01,121000.0,40.9785,40.9971,40.8301,40.8301,121000.0
2012-04-25 10:15:00,44.03,44.18,44.03,44.07,174000.0,40.8486,40.9878,40.8486,40.8857,174000.0
2012-04-25 10:20:00,44.09,44.15,44.05,44.05,105000.0,40.9043,40.96,40.8672,40.8672,105000.0
2012-04-25 10:25:00,44.04,44.15,44.02,44.08,79000.0,40.8579,40.96,40.8394,40.895,79000.0
2012-04-25 10:30:00,44.14,44.15,44.09,44.15,65000.0,40.9507,40.96,40.9043,40.96,65000.0
2012-04-25 10:35:00,44.15,44.36,44.14,44.3,127000.0,40.96,41.1548,40.9507,41.0991,127000.0
2012-04-25 10:40:00,44.32,44.35,44.25,44.31,61000.0,41.1177,41.1455,41.0527,41.1084,61000.0
2012-04-25 10:45:00,44.36,44.37,44.28,44.36,120000.0,41.1548,41.1641,41.0806,41.1548,120000.0
2012-04-25 10:50:00,44.36,44.38,44.27,44.3,151000.0,41.1548,41.1733,41.0713,41.0991,151000.0
2012-04-25 10:55:00,44.3,44.33,44.21,44.27,248000.0,41.0991,41.127,41.0156,41.0713,248000.0
2012-04-25 11:00:00,44.32,44.34,44.28,44.31,40000.0,41.1177,41.1362,41.0806,41.1084,40000.0
2012-04-25 11:05:00,44.29,44.35,44.25,44.31,63000.0,41.0898,41.1455,41.0527,41.1084,63000.0
2012-04-25 11:10:00,44.31,44.38,44.29,44.32,63000.0,41.1084,41.1733,41.0898,41.1177,63000.0
2012-04-25 11:15:00,44.29,44.3,44.24,44.25,47000.0,41.0898,41.0991,41.0435,41.0527,47000.0
2012-04-25 11:20:00,44.29,44.34,44.24,44.31,137000.0,41.0898,41.1362,41.0435,41.1084,137000.0
2012-04-25 11:25:00,44.31,44.36,44.3,44.34,78000.0,41.1084,41.1548,41.0991,41.1362,78000.0
2012-04-25 11:30:00,44.33,44.37,44.29,44.34,187000.0,41.127,41.1641,41.0898,41.1362,187000.0
2012-04-25 11:35:00,44.29,44.35,44.29,44.3,63000.0,41.0898,41.1455,41.0898,41.0991,63000.0
2012-04-25 11:40:00,44.32,44.32,44.19,44.19,71000.0,41.1177,41.1177,40.9971,40.9971,71000.0
2012-04-25 11:45:00,44.2,44.24,44.19,44.2,61000.0,41.0063,41.0435,40.9971,41.0063,61000.0
2012-04-25 11:50:00,44.2,44.23,44.13,44.22,52000.0,41.0063,41.0342,40.9414,41.0249,52000.0
2012-04-25 11:55:00,44.21,44.22,44.19,44.2,35000.0,41.0156,41.0249,40.9971,41.0063,35000.0
2012-04-25 12:00:00,44.22,44.28,44.21,44.24,31000.0,41.0249,41.0806,41.0156,41.0435,31000.0
2012-04-25 12:05:00,44.26,44.34,44.26,44.32,28000.0,41.062,41.1362,41.062,41.1177,28000.0
2012-04-25 12:10:00,44.33,44.34,44.3,44.33,44000.0,41.127,41.1362,41.0991,41.127,44000.0
2012-04-25 12:15:00,44.33,44.33,44.19,44.24,117000.0,41.127,41.127,40.9971,41.0435,117000.0
2012-04-25 12:20:00,44.21,44.22,44.19,44.21,18000.0,41.0156,41.0249,40.9971,41.0156,18000.0
2012-04-25 12:25:00,44.22,44.31,44.2,44.31,43000.0,41.0249,41.1084,41.0063,41.1084,43000.0
2012-04-25 12:30:00,44.31,44.31,44.25,44.27,36000.0,41.1084,41.1084,41.0527,41.0713,36000.0
2012-04-25 12:35:00,44.27,44.3,44.15,44.15,75000.0,41.0713,41.0991,40.96,40.96,75000.0
2012-04-25 12:40:00,44.14,44.22,44.12,44.19,61000.0,40.9507,41.0249,40.9321,40.9971,61000.0
2012-04-25 12:45:00,44.18,44.21,44.16,44.21,50000.0,40.9878,41.0156,40.9692,41.0156,50000.0
2012-04-25 12:50:00,44.19,44.2,44.16,44.19,18000.0,40.9971,41.0063,40.9692,40.9971,18000.0
2012-04-25 12:55:00,44.19,44.23,44.18,44.2,51000.0,40.9971,41.0342,40.9878,41.0063,51000.0
2012-04-25 13:00:00,44.19,44.21,44.18,44.2,129000.0,40.9971,41.0156,40.9878,41.0063,129000.0
2012-04-25 13:05:00,44.21,44.23,44.19,44.19,60000.0,41.0156,41.0342,40.9971,40.9971,60000.0
2012-04-25 13:10:00,44.18,44.22,44.18,44.22,33000.0,40.9878,41.0249,40.9878,41.0249,33000.0
2012-04-25 13:15:00,44.22,44.23,44.2,44.23,53000.0,41.0249,41.0342,41.0063,41.0342,53000.0
2012-04-25 13:20:00,44.23,44.26,44.23,44.25,39000.0,41.0342,41.062,41.0342,41.0527,39000.0
2012-04-25 13:25:00,44.23,44.25,44.22,44.23,27000.0,41.0342,41.0527,41.0249,41.0342,27000.0
2012-04-25 13:30:00,44.22,44.31,44.22,44.31,90000.0,41.0249,41.1084,41.0249,41.1084,90000.0
2012-04-25 13:35:00,44.31,44.31,44.26,44.27,125000.0,41.1084,41.1084,41.062,41.0713,125000.0
2012-04-25 13:40:00,44.26,44.3,44.25,44.27,90000.0,41.062,41.0991,41.0527,41.0713,90000.0
2012-04-25 13:45:00,44.27,44.29,44.24,44.27,91000.0,41.0713,41.0898,41.0435,41.0713,91000.0
2012-04-25 13:50:00,44.28,44.32,44.28,44.31,135000.0,41.0806,41.1177,41.0806,41.1084,135000.0
2012-04-25 13:55:00,44.29,44.32,44.29,44.31,68000.0,41.0898,41.1177,41.0898,41.1084,68000.0
2012-04-25 14:00:00,44.3,44.31,44.21,44.23,87000.0,41.0991,41.1084,41.0156,41.0342,87000.0
2012-04-25 14:05:00,44.21,44.25,44.2,44.21,85000.0,41.0156,41.0527,41.0063,41.0156,85000.0
2012-04-25 14:10:00,44.21,44.27,44.21,44.26,76000.0,41.0156,41.0713,41.0156,41.062,76000.0
2012-04-25 14:15:00,44.26,44.3,44.22,44.29,71000.0,41.062,41.0991,41.0249,41.0898,71000.0
2012-04-25 14:20:00,44.28,44.38,44.27,44.38,202000.0,41.0806,41.1733,41.0713,41.1733,202000.0
2012-04-25 14:25:00,44.36,44.38,44.29,44.34,107000.0,41.1548,41.1733,41.0898,41.1362,107000.0
2012-04-25 14:30:00,44.32,44.35,44.25,44.25,64000.0,41.1177,41.1455,41.0527,41.0527,64000.0
2012-04-25 14:35:00,44.25,44.28,44.2,44.23,84000.0,41.0527,41.0806,41.0063,41.0342,84000.0
2012-04-25 14:40:00,44.23,44.27,44.22,44.24,78000.0,41.0342,41.0713,41.0249,41.0435,78000.0
2012-04-25 14:45:00,44.23,44.3,44.23,44.3,48000.0,41.0342,41.0991,41.0342,41.0991,48000.0
2012-04-25 14:50:00,44.28,44.33,44.27,44.28,32000.0,41.0806,41.127,41.0713,41.0806,32000.0
2012-04-25 14:55:00,44.3,44.42,44.29,44.4,234000.0,41.0991,41.2105,41.0898,41.1919,234000.0
2012-04-25 15:00:00,44.4,44.45,44.4,44.42,93000.0,41.1919,41.2383,41.1919,41.2105,93000.0
2012-04-25 15:05:00,44.42,44.43,44.38,44.42,50000.0,41.2105,41.2197,41.1733,41.2105,50000.0
2012-04-25 15:10:00,44.42,44.43,44.31,44.35,96000.0,41.2105,41.2197,41.1084,41.1455,96000.0
2012-04-25 15:15:00,44.32,44.41,44.31,44.4,117000.0,41.1177,41.2012,41.1084,41.1919,117000.0
2012-04-25 15:20:00,44.39,44.4,44.33,44.34,66000.0,41.1826,41.1919,41.127,41.1362,66000.0
2012-04-25 15:25:00,44.33,44.35,44.29,44.29,63000.0,41.127,41.1455,41.0898,41.0898,63000.0
2012-04-25 15:30:00,44.27,44.35,44.27,44.32,117000.0,41.0713,41.1455,41.0713,41.1177,117000.0
2012-04-25 15:35:00,44.32,44.43,44.31,44.41,189000.0,41.1177,41.2197,41.1084,41.2012,189000.0
2012-04-25 15:40:00,44.41,44.43,44.38,44.42,127000.0,41.2012,41.2197,41.1733,41.2105,127000.0
2012-04-25 15:45:00,44.39,44.4,44.35,44.39,191000.0,41.1826,41.1919,41.1455,41.1826,191000.0
2012-04-25 15:50:00,44.36,44.44,44.35,44.43,236000.0,41.1548,41.229,41.1455,41.2197,236000.0
2012-04-25 15:55:00,44.44,44.49,44.38,44.49,524000.0,41.229,41.2754,41.1733,41.2754,524000.0
2012-04-26 09:30:00,44.45,44.8,44.45,44.8,348000.0,41.2383,41.563,41.2383,41.563,348000.0
2012-04-26 09:35:00,44.8,45.04,44.79,45.0,270000.0,41.563,41.7857,41.5537,41.7485,270000.0
2012-04-26 09:40:00,45.01,45.03,44.85,44.98,236000.0,41.7578,41.7764,41.6094,41.73,236000.0
2012-04-26 09:45:00,44.96,45.03,44.91,45.02,258000.0,41.7114,41.7764,41.665,41.7671,258000.0
2012-04-26 09:50:00,44.99,45.08,44.99,44.99,193000.0,41.7393,41.8228,41.7393,41.7393,193000.0
2012-04-26 09:55:00,44.99,45.02,44.92,44.95,201000.0,41.7393,41.7671,41.6743,41.7022,201000.0
2012-04-26 10:00:00,44.95,45.01,44.91,44.99,256000.0,41.7022,41.7578,41.665,41.7393,256000.0
2012-04-26 10:05:00,44.98,45.02,44.95,44.95,155000.0,41.73,41.7671,41.7022,41.7022,155000.0
2012-04-26 10:10:00,44.96,44.98,44.92,44.97,169000.0,41.7114,41.73,41.6743,41.7207,169000.0
2012-04-26 10:15:00,44.98,45.02,44.95,45.0,153000.0,41.73,41.7671,41.7022,41.7485,153000.0
2012-04-26 10:20:00,44.98,45.02,44.95,44.98,279000.0,41.73,41.7671,41.7022,41.73,279000.0
2012-04-26 10:25:00,44.97,45.02,44.96,44.97,72000.0,41.7207,41.7671,41.7114,41.7207,72000.0
2012-04-26 10:30:00,44.99,44.99,44.9,44.95,85000.0,41.7393,41.7393,41.6558,41.7022,85000.0
2012-04-26 10:35:00,44.93,44.99,44.92,44.92,101000.0,41.6836,41.7393,41.6743,41.6743,101000.0
2012-04-26 10:40:00,44.91,44.97,44.91,44.96,88000.0,41.665,41.7207,41.665,41.7114,88000.0
2012-04-26 10:45:00,44.93,44.99,44.85,44.99,182000.0,41.6836,41.7393,41.6094,41.7393,182000.0
2012-04-26 10:50:00,44.98,45.0,44.92,44.99,183000.0,41.73,41.7485,41.6743,41.7393,183000.0
2012-04-26 10:55:00,44.97,45.0,44.95,44.99,113000.0,41.7207,41.7485,41.7022,41.7393,113000.0
2012-04-26 11:00:00,44.99,45.0,44.95,44.98,76000.0,41.7393,41.7485,41.7022,41.73,76000.0
2012-04-26 11:05:00,44.96,45.0,44.95,44.99,102000.0,41.7114,41.7485,41.7022,41.7393,102000.0
2012-04-26 11:10:00,44.98,44.99,44.88,44.96,222000.0,41.73,41.7393,41.6372,41.7114,222000.0
2012-04-26 11:15:00,44.95,44.97,44.92,44.93,63000.0,41.7022,41.7207,41.6743,41.6836,63000.0
2012-04-26 11:20:00,44.94,44.97,44.94,44.97,57000.0,41.6929,41.7207,41.6929,41.7207,57000.0
2012-04-26 11:25:00,44.95,45.01,44.94,44.97,97000.0,41.7022,41.7578,41.6929,41.7207,97000.0
2012-04-26 11:30:00,45.01,45.04,44.94,45.0,157000.0,41.7578,41.7857,41.6929,41.7485,157000.0
2012-04-26 11:35:00,44.99,45.05,44.97,45.02,39000.0,41.7393,41.7949,41.7207,41.7671,39000.0
2012-04-26 11:40:00,45.04,45.17,45.03,45.12,74000.0,41.7857,41.9063,41.7764,41.8599,74000.0
2012-04-26 11:45:00,45.15,45.18,45.12,45.17,112000.0,41.8877,41.9155,41.8599,41.9063,112000.0
2012-04-26 11:50:00,45.15,45.19,45.15,45.17,43000.0,41.8877,41.9248,41.8877,41.9063,43000.0
2012-04-26 11:55:00,45.15,45.19,45.15,45.17,55000.0,41.8877,41.9248,41.8877,41.9063,55000.0
2012-04-26 12:00:00,45.15,45.17,45.12,45.12,75000.0,41.8877,41.9063,41.8599,41.8599,75000.0
2012-04-26 12:05:00,45.12,45.13,45.07,45.07,74000.0,41.8599,41.8691,41.8135,41.8135,74000.0
2012-04-26 12:10:00,45.07,45.16,45.07,45.13,53000.0,41.8135,41.897,41.8135,41.8691,53000.0
2012-04-26 12:15:00,45.15,45.16,45.13,45.13,19000.0,41.8877,41.897,41.8691,41.8691,19000.0
2012-04-26 12:20:00,45.12,45.15,45.09,45.09,59000.0,41.8599,41.8877,41.832,41.832,59000.0
2012-04-26 12:25:00,45.1,45.14,45.09,45.11,42000.0,41.8413,41.8784,41.832,41.8506,42000.0
2012-04-26 12:30:00,45.12,45.13,45.08,45.09,21000.0,41.8599,41.8691,41.8228,41.832,21000.0
2012-04-26 12:35:00,45.1,45.12,45.01,45.05,139000.0,41.8413,41.8599,41.7578,41.7949,139000.0
2012-04-26 12:40:00,45.05,45.05,45.02,45.02,31000.0,41.7949,41.7949,41.7671,41.7671,31000.0
2012-04-26 12:45:00,45.02,45.07,45.02,45.07,27000.0,41.7671,41.8135,41.7671,41.8135,27000.0
2012-04-26 12:50:00,45.06,45.06,45.03,45.05,24000.0,41.8042,41.8042,41.7764,41.7949,24000.0
2012-04-26 12:55:00,45.03,45.09,45.03,45.09,33000.0,41.7764,41.832,41.7764,41.832,33000.0
2012-04-26 13:00:00,45.07,45.14,45.07,45.12,100000.0,41.8135,41.8784,41.8135,41.8599,100000.0
2012-04-26 13:05:00,45.12,45.15,45.1,45.15,21000.0,41.8599,41.8877,41.8413,41.8877,21000.0
2012-04-26 13:10:00,45.1,45.18,45.1,45.14,34000.0,41.8413,41.9155,41.8413,41.8784,34000.0
2012-04-26 13:15:00,45.15,45.19,45.15,45.16,41000.0,41.8877,41.9248,41.8877,41.897,41000.0
2012-04-26 13:20:00,45.18,45.19,45.14,45.19,17000.0,41.9155,41.9248,41.8784,41.9248,17000.0
2012-04-26 13:25:00,45.15,45.18,45.15,45.16,13000.0,41.8877,41.9155,41.8877,41.897,13000.0
2012-04-26 13:30:00,45.14,45.17,45.13,45.14,20000.0,41.8784,41.9063,41.8691,41.8784,20000.0
2012-04-26 13:35:00,45.16,45.18,45.13,45.15,85000.0,41.897,41.9155,41.8691,41.8877,85000.0
2012-04-26 13:40:00,45.15,45.23,45.13,45.19,81000.0,41.8877,41.9619,41.8691,41.9248,81000.0
2012-04-26 13:45:00,45.17,45.2,45.15,45.2,25000.0,41.9063,41.9341,41.8877,41.9341,25000.0
2012-04-26 13:50:00,45.2,45.23,45.18,45.23,65000.0,41.9341,41.9619,41.9155,41.9619,65000.0
2012-04-26 13:55:00,45.21,45.31,45.21,45.27,62000.0,41.9434,42.0361,41.9434,41.999,62000.0
2012-04-26 14:00:00,45.29,45.36,45.28,45.34,85000.0,42.0176,42.0825,42.0083,42.064,85000.0
2012-04-26 14:05:00,45.34,45.35,45.31,45.33,74000.0,42.064,42.0733,42.0361,42.0547,74000.0
2012-04-26 14:10:00,45.31,45.35,45.31,45.33,110000.0,42.0361,42.0733,42.0361,42.0547,110000.0
2012-04-26 14:15:00,45.32,45.43,45.32,45.4,123000.0,42.0454,42.1475,42.0454,42.1196,123000.0
2012-04-26 14:20:00,45.42,45.6,45.4,45.53,342000.0,42.1382,42.3052,42.1196,42.2402,342000.0
2012-04-26 14:25:00,45.54,45.59,45.5,45.51,214000.0,42.2495,42.2959,42.2124,42.2217,214000.0
2012-04-26 14:30:00,45.51,45.52,45.47,45.5,52000.0,42.2217,42.231,42.1846,42.2124,52000.0
2012-04-26 14:35:00,45.5,45.57,45.5,45.53,118000.0,42.2124,42.2774,42.2124,42.2402,118000.0
2012-04-26 14:40:00,45.53,45.63,45.53,45.61,95000.0,42.2402,42.333,42.2402,42.3145,95000.0
2012-04-26 14:45:00,45.63,45.64,45.52,45.54,202000.0,42.333,42.3423,42.231,42.2495,202000.0
2012-04-26 14:50:00,45.56,45.62,45.55,45.57,148000.0,42.2681,42.3237,42.2588,42.2774,148000.0
2012-04-26 14:55:00,45.56,45.65,45.56,45.65,222000.0,42.2681,42.3516,42.2681,42.3516,222000.0
2012-04-26 15:00:00,45.64,45.65,45.59,45.59,100000.0,42.3423,42.3516,42.2959,42.2959,100000.0
2012-04-26 15:05:00,45.59,45.6,45.51,45.54,128000.0,42.2959,42.3052,42.2217,42.2495,128000.0
2012-04-26 15:10:00,45.52,45.59,45.52,45.57,164000.0,42.231,42.2959,42.231,42.2774,164000.0
2012-04-26 15:15:00,45.56,45.6,45.53,45.55,222000.0,42.2681,42.3052,42.2402,42.2588,222000.0
2012-04-26 15:20:00,45.54,45.63,45.52,45.61,214000.0,42.2495,42.333,42.231,42.3145,214000.0
2012-04-26 15:25:00,45.6,45.63,45.55,45.55,116000.0,42.3052,42.333,42.2588,42.2588,116000.0
2012-04-26 15:30:00,45.54,45.54,45.44,45.45,232000.0,42.2495,42.2495,42.1568,42.166,232000.0
2012-04-26 15:35:00,45.46,45.47,45.4,45.4,164000.0,42.1753,42.1846,42.1196,42.1196,164000.0
2012-04-26 15:40:00,45.41,45.43,45.35,45.4,140000.0,42.1289,42.1475,42.0733,42.1196,140000.0
2012-04-26 15:45:00,45.4,45.43,45.35,45.37,304000.0,42.1196,42.1475,42.0733,42.0918,304000.0
2012-04-26 15:50:00,45.38,45.41,45.31,45.32,290000.0,42.1011,42.1289,42.0361,42.0454,290000.0
2012-04-26 15:55:00,45.33,45.44,45.31,45.4,438000.0,42.0547,42.1568,42.0361,42.1196,438000.0
2012-04-27 09:30:00,45.81,45.91,45.77,45.9,282000.0,42.5,42.5928,42.4629,42.5835,282000.0
2012-04-27 09:35:00,45.88,46.22,45.85,46.21,442000.0,42.565,42.8804,42.5371,42.8711,442000.0
2012-04-27 09:40:00,46.21,46.23,45.85,45.93,528000.0,42.8711,42.8897,42.5371,42.6113,528000.0
2012-04-27 09:45:00,45.94,45.98,45.79,45.85,363000.0,42.6206,42.6577,42.4815,42.5371,363000.0
2012-04-27 09:50:00,45.85,45.9,45.8,45.8,174000.0,42.5371,42.5835,42.4907,42.4907,174000.0
2012-04-27 09:55:00,45.83,45.87,45.8,45.83,154000.0,42.5186,42.5557,42.4907,42.5186,154000.0
2012-04-27 10:00:00,45.83,45.85,45.58,45.59,253000.0,42.5186,42.5371,42.2866,42.2959,253000.0
2012-04-27 10:05:00,45.59,45.61,45.55,45.6,93000.0,42.2959,42.3145,42.2588,42.3052,93000.0
2012-04-27 10:10:00,45.6,45.8,45.6,45.79,231000.0,42.3052,42.4907,42.3052,42.4815,231000.0
2012-04-27 10:15:00,45.8,45.92,45.75,45.9,293000.0,42.4907,42.6021,42.4444,42.5835,293000.0
2012-04-27 10:20:00,45.92,45.95,45.86,45.89,130000.0,42.6021,42.6299,42.5464,42.5742,130000.0
2012-04-27 10:25:00,45.9,46.0,45.9,46.0,158000.0,42.5835,42.6763,42.5835,42.6763,158000.0
2012-04-27 10:30:00,45.99,46.03,45.96,46.0,161000.0,42.667,42.7041,42.6392,42.6763,161000.0
2012-04-27 10:35:00,46.0,46.03,45.97,46.02,218000.0,42.6763,42.7041,42.6485,42.6948,218000.0
2012-04-27 10:40:00,46.0,46.01,45.84,45.86,135000.0,42.6763,42.6856,42.5278,42.5464,135000.0
2012-04-27 10:45:00,45.86,45.87,45.83,45.85,38000.0,42.5464,42.5557,42.5186,42.5371,38000.0
2012-04-27 10:50:00,45.84,45.9,45.78,45.89,109000.0,42.5278,42.5835,42.4722,42.5742,109000.0
2012-04-27 10:55:00,45.9,45.96,45.9,45.96,72000.0,42.5835,42.6392,42.5835,42.6392,72000.0
2012-04-27 11:00:00,45.95,46.0,45.95,45.98,23000.0,42.6299,42.6763,42.6299,42.6577,23000.0
2012-04-27 11:05:00,45.99,46.03,45.98,45.99,66000.0,42.667,42.7041,42.6577,42.667,66000.0
2012-04-27 11:10:00,46.0,46.01,45.97,45.99,51000.0,42.6763,42.6856,42.6485,42.667,51000.0
2012-04-27 11:15:00,45.98,46.02,45.97,46.0,133000.0,42.6577,42.6948,42.6485,42.6763,133000.0
2012-04-27 11:20:00,46.0,46.01,45.87,45.88,134000.0,42.6763,42.6856,42.5557,42.565,134000.0
2012-04-27 11:25:00,45.88,45.97,45.88,45.93,131000.0,42.565,42.6485,42.565,42.6113,131000.0
2012-04-27 11:30:00,45.94,45.96,45.89,45.9,111000.0,42.6206,42.6392,42.5742,42.5835,111000.0
2012-04-27 11:35:00,45.89,45.9,45.86,45.87,85000.0,42.5742,42.5835,42.5464,42.5557,85000.0
2012-04-27 11:40:00,45.88,45.89,45.86,45.86,35000.0,42.565,42.5742,42.5464,42.5464,35000.0
2012-04-27 11:45:00,45.86,45.88,45.84,45.84,84000.0,42.5464,42.565,42.5278,42.5278,84000.0
2012-04-27 11:50:00,45.84,45.87,45.8,45.81,74000.0,42.5278,42.5557,42.4907,42.5,74000.0
2012-04-27 11:55:00,45.81,45.86,45.81,45.86,38000.0,42.5,42.5464,42.5,42.5464,38000.0
2012-04-27 12:00:00,45.86,45.86,45.83,45.85,17000.0,42.5464,42.5464,42.5186,42.5371,17000.0
2012-04-27 12:05:00,45.83,45.83,45.8,45.82,52000.0,42.5186,42.5186,42.4907,42.5093,52000.0
2012-04-27 12:10:00,45.83,45.84,45.8,45.84,21000.0,42.5186,42.5278,42.4907,42.5278,21000.0
2012-04-27 12:15:00,45.85,45.85,45.82,45.84,7000.0,42.5371,42.5371,42.5093,42.5278,7000.0
2012-04-27 12:20:00,45.83,45.85,45.83,45.85,51000.0,42.5186,42.5371,42.5186,42.5371,51000.0
2012-04-27 12:25:00,45.84,45.86,45.83,45.83,77000.0,42.5278,42.5464,42.5186,42.5186,77000.0
2012-04-27 12:30:00,45.84,45.88,45.83,45.84,28000.0,42.5278,42.565,42.5186,42.5278,28000.0
2012-04-27 12:35:00,45.85,45.88,45.85,45.85,9000.0,42.5371,42.565,42.5371,42.5371,9000.0
2012-04-27 12:40:00,45.88,45.9,45.86,45.89,15000.0,42.565,42.5835,42.5464,42.5742,15000.0
2012-04-27 12:45:00,45.9,45.9,45.88,45.9,15000.0,42.5835,42.5835,42.565,42.5835,15000.0
2012-04-27 12:50:00,45.89,45.91,45.88,45.9,74000.0,42.5742,42.5928,42.565,42.5835,74000.0
2012-04-27 12:55:00,45.9,45.92,45.88,45.92,54000.0,42.5835,42.6021,42.565,42.6021,54000.0
2012-04-27 13:00:00,45.91,45.93,45.9,45.92,124000.0,42.5928,42.6113,42.5835,42.6021,124000.0
2012-04-27 13:05:00,45.94,46.0,45.94,45.99,124000.0,42.6206,42.6763,42.6206,42.667,124000.0
2012-04-27 13:10:00,45.98,46.04,45.98,46.04,72000.0,42.6577,42.7134,42.6577,42.7134,72000.0
2012-04-27 13:15:00,46.04,46.09,46.04,46.09,34000.0,42.7134,42.7598,42.7134,42.7598,34000.0
2012-04-27 13:20:00,46.09,46.15,46.09,46.11,146000.0,42.7598,42.8154,42.7598,42.7783,146000.0
2012-04-27 13:25:00,46.12,46.14,46.11,46.14,65000.0,42.7876,42.8062,42.7783,42.8062,65000.0
2012-04-27 13:30:00,46.14,46.19,46.13,46.19,58000.0,42.8062,42.8526,42.7969,42.8526,58000.0
2012-04-27 13:35:00,46.18,46.2,46.17,46.18,228000.0,42.8433,42.8618,42.834,42.8433,228000.0
2012-04-27 13:40:00,46.17,46.22,46.16,46.18,171000.0,42.834,42.8804,42.8247,42.8433,171000.0
2012-04-27 13:45:00,46.17,46.17,46.13,46.15,91000.0,42.834,42.834,42.7969,42.8154,91000.0
2012-04-27 13:50:00,46.15,46.16,46.1,46.11,112000.0,42.8154,42.8247,42.7691,42.7783,112000.0
2012-04-27 13:55:00,46.1,46.11,46.09,46.11,55000.0,42.7691,42.7783,42.7598,42.7783,55000.0
2012-04-27 14:00:00,46.11,46.11,46.07,46.09,53000.0,42.7783,42.7783,42.7412,42.7598,53000.0
2012-04-27 14:05:00,46.09,46.12,46.06,46.06,115000.0,42.7598,42.7876,42.732,42.732,115000.0
2012-04-27 14:10:00,46.06,46.06,46.03,46.03,40000.0,42.732,42.732,42.7041,42.7041,40000.0
2012-04-27 14:15:00,46.02,46.02,45.99,46.0,58000.0,42.6948,42.6948,42.667,42.6763,58000.0
2012-04-27 14:20:00,45.99,46.02,45.98,46.0,60000.0,42.667,42.6948,42.6577,42.6763,60000.0
2012-04-27 14:25:00,46.0,46.02,45.95,45.95,73000.0,42.6763,42.6948,42.6299,42.6299,73000.0
2012-04-27 14:30:00,45.95,45.95,45.9,45.9,57000.0,42.6299,42.6299,42.5835,42.5835,57000.0
2012-04-27 14:35:00,45.9,45.95,45.89,45.95,84000.0,42.5835,42.6299,42.5742,42.6299,84000.0
2012-04-27 14:40:00,45.94,45.95,45.91,45.93,78000.0,42.6206,42.6299,42.5928,42.6113,78000.0
2012-04-27 14:45:00,45.92,45.92,45.89,45.89,65000.0,42.6021,42.6021,42.5742,42.5742,65000.0
2012-04-27 14:50:00,45.89,45.89,45.81,45.83,106000.0,42.5742,42.5742,42.5,42.5186,106000.0
2012-04-27 14:55:00,45.85,45.88,45.84,45.88,42000.0,42.5371,42.565,42.5278,42.565,42000.0
2012-04-27 15:00:00,45.89,45.92,45.88,45.88,49000.0,42.5742,42.6021,42.565,42.565,49000.0
2012-04-27 15:05:00,45.88,45.94,45.88,45.93,56000.0,42.565,42.6206,42.565,42.6113,56000.0
2012-04-27 15:10:00,45.93,45.97,45.93,45.96,55000.0,42.6113,42.6485,42.6113,42.6392,55000.0
2012-04-27 15:15:00,45.96,45.97,45.95,45.96,55000.0,42.6392,42.6485,42.6299,42.6392,55000.0
2012-04-27 15:20:00,45.96,45.98,45.94,45.98,103000.0,42.6392,42.6577,42.6206,42.6577,103000.0
2012-04-27 15:25:00,45.95,45.97,45.9,45.93,101000.0,42.6299,42.6485,42.5835,42.6113,101000.0
2012-04-27 15:30:00,45.93,45.93,45.8,45.85,214000.0,42.6113,42.6113,42.4907,42.5371,214000.0
2012-04-27 15:35:00,45.85,45.88,45.85,45.87,82000.0,42.5371,42.565,42.5371,42.5557,82000.0
2012-04-27 15:40:00,45.86,45.87,45.8,45.83,147000.0,42.5464,42.5557,42.4907,42.5186,147000.0
2012-04-27 15:45:00,45.84,45.89,45.76,45.77,350000.0,42.5278,42.5742,42.4536,42.4629,350000.0
2012-04-27 15:50:00,45.77,45.79,45.7,45.75,443000.0,42.4629,42.4815,42.398,42.4444,443000.0
2012-04-27 15:55:00,45.74,45.85,45.74,45.78,611000.0,42.4351,42.5371,42.4351,42.4722,611000.0
2012-04-30 09:30:00,45.94,46.03,45.7,45.72,384000.0,42.6206,42.7041,42.398,42.4165,384000.0
2012-04-30 09:35:00,45.73,45.75,45.6,45.7,207000.0,42.4258,42.4444,42.3052,42.398,207000.0
2012-04-30 09:40:00,45.7,45.77,45.55,45.57,132000.0,42.398,42.4629,42.2588,42.2774,132000.0
2012-04-30 09:45:00,45.55,45.57,45.44,45.48,180000.0,42.2588,42.2774,42.1568,42.1939,180000.0
2012-04-30 09:50:00,45.47,45.51,45.46,45.47,118000.0,42.1846,42.2217,42.1753,42.1846,118000.0
2012-04-30 09:55:00,45.48,45.48,45.36,45.38,143000.0,42.1939,42.1939,42.0825,42.1011,143000.0
2012-04-30 10:00:00,45.35,45.45,45.31,45.45,130000.0,42.0733,42.166,42.0361,42.166,130000.0
2012-04-30 10:05:00,45.44,45.44,45.36,45.38,129000.0,42.1568,42.1568,42.0825,42.1011,129000.0
2012-04-30 10:10:00,45.4,45.49,45.39,45.45,225000.0,42.1196,42.2031,42.1104,42.166,225000.0
2012-04-30 10:15:00,45.43,45.48,45.36,45.36,120000.0,42.1475,42.1939,42.0825,42.0825,120000.0
2012-04-30 10:20:00,45.37,45.39,45.32,45.32,58000.0,42.0918,42.1104,42.0454,42.0454,58000.0
2012-04-30 10:25:00,45.33,45.34,45.19,45.2,176000.0,42.0547,42.064,41.9248,41.9341,176000.0
2012-04-30 10:30:00,45.19,45.25,45.17,45.24,219000.0,41.9248,41.9805,41.9063,41.9712,219000.0
2012-04-30 10:35:00,45.24,45.44,45.24,45.42,128000.0,41.9712,42.1568,41.9712,42.1382,128000.0
2012-04-30 10:40:00,45.41,45.46,45.37,45.46,166000.0,42.1289,42.1753,42.0918,42.1753,166000.0
2012-04-30 10:45:00,45.44,45.48,45.43,45.46,83000.0,42.1568,42.1939,42.1475,42.1753,83000.0
2012-04-30 10:50:00,45.43,45.45,45.4,45.42,90000.0,42.1475,42.166,42.1196,42.1382,90000.0
2012-04-30 10:55:00,45.42,45.53,45.4,45.53,144000.0,42.1382,42.2402,42.1196,42.2402,144000.0
2012-04-30 11:00:00,45.54,45.81,45.52,45.79,186000.0,42.2495,42.5,42.231,42.4815,186000.0
2012-04-30 11:05:00,45.79,45.79,45.6,45.6,185000.0,42.4815,42.4815,42.3052,42.3052,185000.0
2012-04-30 11:10:00,45.6,45.62,45.54,45.57,118000.0,42.3052,42.3237,42.2495,42.2774,118000.0
2012-04-30 11:15:00,45.59,45.59,45.52,45.52,153000.0,42.2959,42.2959,42.231,42.231,153000.0
2012-04-30 11:20:00,45.54,45.55,45.47,45.52,195000.0,42.2495,42.2588,42.1846,42.231,195000.0
2012-04-30 11:25:00,45.51,45.56,45.5,45.53,97000.0,42.2217,42.2681,42.2124,42.2402,97000.0
2012-04-30 11:30:00,45.52,45.54,45.48,45.48,104000.0,42.231,42.2495,42.1939,42.1939,104000.0
2012-04-30 11:35:00,45.48,45.57,45.48,45.49,150000.0,42.1939,42.2774,42.1939,42.2031,150000.0
2012-04-30 11:40:00,45.53,45.58,45.5,45.55,51000.0,42.2402,42.2866,42.2124,42.2588,51000.0
2012-04-30 11:45:00,45.56,45.56,45.49,45.53,80000.0,42.2681,42.2681,42.2031,42.2402,80000.0
2012-04-30 11:50:00,45.49,45.56,45.49,45.53,58000.0,42.2031,42.2681,42.2031,42.2402,58000.0
2012-04-30 11:55:00,45.52,45.52,45.47,45.5,83000.0,42.231,42.231,42.1846,42.2124,83000.0
2012-04-30 12:00:00,45.5,45.53,45.45,45.48,92000.0,42.2124,42.2402,42.166,42.1939,92000.0
2012-04-30 12:05:00,45.46,45.47,45.42,45.44,37000.0,42.1753,42.1846,42.1382,42.1568,37000.0
2012-04-30 12:10:00,45.42,45.52,45.37,45.52,169000.0,42.1382,42.231,42.0918,42.231,169000.0
2012-04-30 12:15:00,45.49,45.5,45.48,45.49,21000.0,42.2031,42.2124,42.1939,42.2031,21000.0
2012-04-30 12:20:00,45.49,45.54,45.48,45.49,96000.0,42.2031,42.2495,42.1939,42.2031,96000.0
2012-04-30 12:25:00,45.49,45.52,45.43,45.43,42000.0,42.2031,42.231,42.1475,42.1475,42000.0
2012-04-30 12:30:00,45.43,45.46,45.41,45.42,79000.0,42.1475,42.1753,42.1289,42.1382,79000.0
2012-04-30 12:35:00,45.4,45.42,45.34,45.4,144000.0,42.1196,42.1382,42.064,42.1196,144000.0
2012-04-30 12:40:00,45.4,45.45,45.38,45.43,80000.0,42.1196,42.166,42.1011,42.1475,80000.0
2012-04-30 12:45:00,45.45,45.51,45.44,45.5,44000.0,42.166,42.2217,42.1568,42.2124,44000.0
2012-04-30 12:50:00,45.49,45.51,45.46,45.5,75000.0,42.2031,42.2217,42.1753,42.2124,75000.0
2012-04-30 12:55:00,45.51,45.52,45.46,45.52,85000.0,42.2217,42.231,42.1753,42.231,85000.0
2012-04-30 13:00:00,45.51,45.53,45.48,45.48,99000.0,42.2217,42.2402,42.1939,42.1939,99000.0
2012-04-30 13:05:00,45.48,45.52,45.48,45.52,22000.0,42.1939,42.231,42.1939,42.231,22000.0
2012-04-30 13:10:00,45.51,45.52,45.49,45.5,26000.0,42.2217,42.231,42.2031,42.2124,26000.0
2012-04-30 13:15:00,45.5,45.54,45.5,45.53,27000.0,42.2124,42.2495,42.2124,42.2402,27000.0
2012-04-30 13:20:00,45.53,45.55,45.49,45.5,55000.0,42.2402,42.2588,42.2031,42.2124,55000.0
2012-04-30 13:25:00,45.49,45.49,45.44,45.44,60000.0,42.2031,42.2031,42.1568,42.1568,60000.0
2012-04-30 13:30:00,45.44,45.44,45.39,45.41,62000.0,42.1568,42.1568,42.1104,42.1289,62000.0
2012-04-30 13:35:00,45.41,45.42,45.37,45.38,35000.0,42.1289,42.1382,42.0918,42.1011,35000.0
2012-04-30 13:40:00,45.39,45.39,45.36,45.38,46000.0,42.1104,42.1104,42.0825,42.1011,46000.0
2012-04-30 13:45:00,45.38,45.39,45.36,45.37,32000.0,42.1011,42.1104,42.0825,42.0918,32000.0
2012-04-30 13:50:00,45.37,45.38,45.32,45.33,72000.0,42.0918,42.1011,42.0454,42.0547,72000.0
2012-04-30 13:55:00,45.31,45.39,45.3,45.37,65000.0,42.0361,42.1104,42.0269,42.0918,65000.0
2012-04-30 14:00:00,45.39,45.39,45.3,45.3,51000.0,42.1104,42.1104,42.0269,42.0269,51000.0
2012-04-30 14:05:00,45.31,45.31,45.25,45.27,87000.0,42.0361,42.0361,41.9805,41.999,87000.0
2012-04-30 14:10:00,45.28,45.3,45.26,45.26,30000.0,42.0083,42.0269,41.9898,41.9898,30000.0
2012-04-30 14:15:00,45.26,45.28,45.22,45.25,65000.0,41.9898,42.0083,41.9526,41.9805,65000.0
2012-04-30 14:20:00,45.22,45.22,45.2,45.21,79000.0,41.9526,41.9526,41.9341,41.9434,79000.0
2012-04-30 14:25:00,45.21,45.22,45.15,45.17,110000.0,41.9434,41.9526,41.8877,41.9063,110000.0
2012-04-30 14:30:00,45.15,45.23,45.15,45.21,89000.0,41.8877,41.9619,41.8877,41.9434,89000.0
2012-04-30 14:35:00,45.2,45.24,45.16,45.16,166000.0,41.9341,41.9712,41.897,41.897,166000.0
2012-04-30 14:40:00,45.16,45.21,45.16,45.21,49000.0,41.897,41.9434,41.897,41.9434,49000.0
2012-04-30 14:45:00,45.2,45.21,45.16,45.2,110000.0,41.9341,41.9434,41.897,41.9341,110000.0
2012-04-30 14:50:00,45.19,45.2,45.17,45.18,65000.0,41.9248,41.9341,41.9063,41.9155,65000.0
2012-04-30 14:55:00,45.18,45.21,45.17,45.19,70000.0,41.9155,41.9434,41.9063,41.9248,70000.0
2012-04-30 15:00:00,45.2,45.31,45.19,45.31,114000.0,41.9341,42.0361,41.9248,42.0361,114000.0
2012-04-30 15:05:00,45.31,45.32,45.28,45.3,144000.0,42.0361,42.0454,42.0083,42.0269,144000.0
2012-04-30 15:10:00,45.3,45.3,45.22,45.22,97000.0,42.0269,42.0269,41.9526,41.9526,97000.0
2012-04-30 15:15:00,45.22,45.24,45.21,45.21,66000.0,41.9526,41.9712,41.9434,41.9434,66000.0
2012-04-30 15:20:00,45.22,45.26,45.21,45.23,138000.0,41.9526,41.9898,41.9434,41.9619,138000.0
2012-04-30 15:25:00,45.23,45.23,45.13,45.14,122000.0,41.9619,41.9619,41.8691,41.8784,122000.0
2012-04-30 15:30:00,45.14,45.33,45.14,45.32,141000.0,41.8784,42.0547,41.8784,42.0454,141000.0
2012-04-30 15:35:00,45.31,45.34,45.29,45.32,141000.0,42.0361,42.064,42.0176,42.0454,141000.0
2012-04-30 15:40:00,45.34,45.41,45.34,45.36,98000.0,42.064,42.1289,42.064,42.0825,98000.0
2012-04-30 15:45:00,45.38,45.4,45.32,45.32,105000.0,42.1011,42.1196,42.0454,42.0454,105000.0
2012-04-30 15:50:00,45.33,45.34,45.31,45.33,137000.0,42.0547,42.064,42.0361,42.0547,137000.0
2012-04-30 15:55:00,45.33,45.39,45.25,45.25,591000.0,42.0547,42.1104,41.9805,41.9805,591000.0
2012-05-01 09:30:00,45.59,45.6,45.37,45.59,342000.0,42.2959,42.3052,42.0918,42.2959,342000.0
2012-05-01 09:35:00,45.55,45.69,45.55,45.63,176000.0,42.2588,42.3887,42.2588,42.333,176000.0
2012-05-01 09:40:00,45.65,45.9,45.65,45.69,396000.0,42.3516,42.5835,42.3516,42.3887,396000.0
2012-05-01 09:45:00,45.69,45.75,45.57,45.62,348000.0,42.3887,42.4444,42.2774,42.3237,348000.0
2012-05-01 09:50:00,45.61,45.81,45.6,45.73,140000.0,42.3145,42.5,42.3052,42.4258,140000.0
2012-05-01 09:55:00,45.77,45.83,45.71,45.79,166000.0,42.4629,42.5186,42.4072,42.4815,166000.0
2012-05-01 10:00:00,45.8,45.9,45.79,45.87,278000.0,42.4907,42.5835,42.4815,42.5557,278000.0
2012-05-01 10:05:00,45.85,46.1,45.84,46.08,270000.0,42.5371,42.7691,42.5278,42.7505,270000.0
2012-05-01 10:10:00,46.05,46.1,46.03,46.07,147000.0,42.7227,42.7691,42.7041,42.7412,147000.0
2012-05-01 10:15:00,46.04,46.14,46.04,46.1,167000.0,42.7134,42.8062,42.7134,42.7691,167000.0
2012-05-01 10:20:00,46.15,46.28,46.15,46.26,251000.0,42.8154,42.9361,42.8154,42.9175,251000.0
2012-05-01 10:25:00,46.23,46.28,46.19,46.27,140000.0,42.8897,42.9361,42.8526,42.9268,140000.0
2012-05-01 10:30:00,46.23,46.27,46.2,46.2,76000.0,42.8897,42.9268,42.8618,42.8618,76000.0
2012-05-01 10:35:00,46.22,46.25,46.17,46.25,179000.0,42.8804,42.9082,42.834,42.9082,179000.0
2012-05-01 10:40:00,46.21,46.25,46.17,46.19,42000.0,42.8711,42.9082,42.834,42.8526,42000.0
2012-05-01 10:45:00,46.25,46.25,46.18,46.19,132000.0,42.9082,42.9082,42.8433,42.8526,132000.0
2012-05-01 10:50:00,46.19,46.23,46.19,46.22,100000.0,42.8526,42.8897,42.8526,42.8804,100000.0
2012-05-01 10:55:00,46.21,46.24,46.19,46.21,71000.0,42.8711,42.8989,42.8526,42.8711,71000.0
2012-05-01 11:00:00,46.2,46.2,46.17,46.2,50000.0,42.8618,42.8618,42.834,42.8618,50000.0
2012-05-01 11:05:00,46.2,46.24,46.2,46.24,40000.0,42.8618,42.8989,42.8618,42.8989,40000.0
2012-05-01 11:10:00,46.24,46.26,46.19,46.21,80000.0,42.8989,42.9175,42.8526,42.8711,80000.0
2012-05-01 11:15:00,46.24,46.24,46.17,46.19,87000.0,42.8989,42.8989,42.834,42.8526,87000.0
2012-05-01 11:20:00,46.19,46.26,46.16,46.26,104000.0,42.8526,42.9175,42.8247,42.9175,104000.0
2012-05-01 11:25:00,46.26,46.34,46.24,46.3,216000.0,42.9175,42.9917,42.8989,42.9546,216000.0
2012-05-01 11:30:00,46.3,46.3,46.24,46.26,209000.0,42.9546,42.9546,42.8989,42.9175,209000.0
2012-05-01 11:35:00,46.29,46.32,46.23,46.23,197000.0,42.9453,42.9732,42.8897,42.8897,197000.0
2012-05-01 11:40:00,46.24,46.29,46.24,46.27,183000.0,42.8989,42.9453,42.8989,42.9268,183000.0
2012-05-01 11:45:00,46.25,46.33,46.23,46.26,212000.0,42.9082,42.9824,42.8897,42.9175,212000.0
2012-05-01 11:50:00,46.24,46.35,46.19,46.33,187000.0,42.8989,43.001,42.8526,42.9824,187000.0
2012-05-01 11:55:00,46.32,46.63,46.31,46.57,380000.0,42.9732,43.2608,42.9639,43.2051,380000.0
2012-05-01 12:00:00,46.61,46.63,46.51,46.6,315000.0,43.2422,43.2608,43.1494,43.2329,315000.0
2012-05-01 12:05:00,46.6,46.62,46.53,46.58,157000.0,43.2329,43.2515,43.168,43.2144,157000.0
2012-05-01 12:10:00,46.55,46.58,46.52,46.52,146000.0,43.1865,43.2144,43.1587,43.1587,146000.0
2012-05-01 12:15:00,46.52,46.58,46.5,46.57,127000.0,43.1587,43.2144,43.1402,43.2051,127000.0
2012-05-01 12:20:00,46.59,46.6,46.5,46.56,309000.0,43.2237,43.2329,43.1402,43.1958,309000.0
2012-05-01 12:25:00,46.57,46.62,46.53,46.6,170000.0,43.2051,43.2515,43.168,43.2329,170000.0
2012-05-01 12:30:00,46.6,46.63,46.55,46.62,152000.0,43.2329,43.2608,43.1865,43.2515,152000.0
2012-05-01 12:35:00,46.62,46.63,46.46,46.53,256000.0,43.2515,43.2608,43.1031,43.168,256000.0
2012-05-01 12:40:00,46.53,46.7,46.5,46.65,173000.0,43.168,43.3257,43.1402,43.2793,173000.0
2012-05-01 12:45:00,46.67,46.68,46.55,46.57,225000.0,43.2979,43.3072,43.1865,43.2051,225000.0
2012-05-01 12:50:00,46.57,46.59,46.52,46.52,195000.0,43.2051,43.2237,43.1587,43.1587,195000.0
2012-05-01 12:55:00,46.53,46.53,46.44,46.48,159000.0,43.168,43.168,43.0845,43.1216,159000.0
2012-05-01 13:00:00,46.49,46.5,46.44,46.44,39000.0,43.1309,43.1402,43.0845,43.0845,39000.0
2012-05-01 13:05:00,46.46,46.58,46.44,46.58,110000.0,43.1031,43.2144,43.0845,43.2144,110000.0
2012-05-01 13:10:00,46.58,46.59,46.47,46.55,123000.0,43.2144,43.2237,43.1123,43.1865,123000.0
2012-05-01 13:15:00,46.55,46.59,46.54,46.54,29000.0,43.1865,43.2237,43.1773,43.1773,29000.0
2012-05-01 13:20:00,46.54,46.54,46.43,46.51,105000.0,43.1773,43.1773,43.0752,43.1494,105000.0
2012-05-01 13:25:00,46.5,46.51,46.47,46.47,45000.0,43.1402,43.1494,43.1123,43.1123,45000.0
2012-05-01 13:30:00,46.48,46.48,46.43,46.45,77000.0,43.1216,43.1216,43.0752,43.0938,77000.0
2012-05-01 13:35:00,46.46,46.48,46.43,46.45,87000.0,43.1031,43.1216,43.0752,43.0938,87000.0
2012-05-01 13:40:00,46.45,46.46,46.37,46.42,109000.0,43.0938,43.1031,43.0196,43.0659,109000.0
2012-05-01 13:45:00,46.42,46.44,46.39,46.44,146000.0,43.0659,43.0845,43.0381,43.0845,146000.0
2012-05-01 13:50:00,46.43,46.43,46.36,46.39,377000.0,43.0752,43.0752,43.0103,43.0381,377000.0
2012-05-01 13:55:00,46.38,46.38,46.32,46.36,62000.0,43.0288,43.0288,42.9732,43.0103,62000.0
2012-05-01 14:00:00,46.33,46.36,46.26,46.26,113000.0,42.9824,43.0103,42.9175,42.9175,113000.0
2012-05-01 14:05:00,46.27,46.38,46.23,46.36,140000.0,42.9268,43.0288,42.8897,43.0103,140000.0
2012-05-01 14:10:00,46.34,46.34,46.28,46.3,45000.0,42.9917,42.9917,42.9361,42.9546,45000.0
2012-05-01 14:15:00,46.3,46.33,46.28,46.3,159000.0,42.9546,42.9824,42.9361,42.9546,159000.0
2012-05-01 14:20:00,46.28,46.3,46.25,46.25,113000.0,42.9361,42.9546,42.9082,42.9082,113000.0
2012-05-01 14:25:00,46.24,46.27,46.07,46.09,296000.0,42.8989,42.9268,42.7412,42.7598,296000.0
2012-05-01 14:30:00,46.09,46.16,46.06,46.09,179000.0,42.7598,42.8247,42.732,42.7598,179000.0
2012-05-01 14:35:00,46.09,46.1,46.02,46.02,249000.0,42.7598,42.7691,42.6948,42.6948,249000.0
2012-05-01 14:40:00,46.03,46.03,45.98,46.0,356000.0,42.7041,42.7041,42.6577,42.6763,356000.0
2012-05-01 14:45:00,45.99,46.07,45.98,46.03,192000.0,42.667,42.7412,42.6577,42.7041,192000.0
2012-05-01 14:50:00,46.02,46.02,45.91,45.93,125000.0,42.6948,42.6948,42.5928,42.6113,125000.0
2012-05-01 14:55:00,45.93,45.94,45.89,45.89,277000.0,42.6113,42.6206,42.5742,42.5742,277000.0
2012-05-01 15:00:00,45.89,45.9,45.85,45.85,157000.0,42.5742,42.5835,42.5371,42.5371,157000.0
2012-05-01 15:05:00,45.87,45.87,45.7,45.7,229000.0,42.5557,42.5557,42.398,42.398,229000.0
2012-05-01 15:10:00,45.7,45.72,45.5,45.51,382000.0,42.398,42.4165,42.2124,42.2217,382000.0
2012-05-01 15:15:00,45.51,45.58,45.45,45.54,547000.0,42.2217,42.2866,42.166,42.2495,547000.0
2012-05-01 15:20:00,45.54,45.58,45.5,45.54,404000.0,42.2495,42.2866,42.2124,42.2495,404000.0
2012-05-01 15:25:00,45.55,45.64,45.51,45.64,319000.0,42.2588,42.3423,42.2217,42.3423,319000.0
2012-05-01 15:30:00,45.64,45.65,45.47,45.47,560000.0,42.3423,42.3516,42.1846,42.1846,560000.0
2012-05-01 15:35:00,45.47,45.5,45.4,45.44,295000.0,42.1846,42.2124,42.1196,42.1568,295000.0
2012-05-01 15:40:00,45.43,45.5,45.37,45.48,429000.0,42.1475,42.2124,42.0918,42.1939,429000.0
2012-05-01 15:45:00,45.46,45.53,45.44,45.52,410000.0,42.1753,42.2402,42.1568,42.231,410000.0
2012-05-01 15:50:00,45.51,45.53,45.4,45.49,440000.0,42.2217,42.2402,42.1196,42.2031,440000.0
2012-05-01 15:55:00,45.48,45.7,45.47,45.68,802000.0,42.1939,42.398,42.1846,42.3794,802000.0
2012-05-02 09:30:00,44.67,45.0,44.45,44.71,1369000.0,41.4424,41.7485,41.2383,41.4795,1369000.0
2012-05-02 09:35:00,44.74,44.98,44.52,44.93,561000.0,41.5073,41.73,41.3032,41.6836,561000.0
2012-05-02 09:40:00,45.0,45.32,44.63,44.65,861000.0,41.7485,42.0454,41.4053,41.4238,861000.0
2012-05-02 09:45:00,44.65,44.85,44.45,44.83,919000.0,41.4238,41.6094,41.2383,41.5908,919000.0
2012-05-02 09:50:00,44.84,45.12,44.74,44.82,625000.0,41.6001,41.8599,41.5073,41.5815,625000.0
2012-05-02 09:55:00,44.82,44.88,44.61,44.64,221000.0,41.5815,41.6372,41.3867,41.4146,221000.0
2012-05-02 10:00:00,44.69,44.69,44.15,44.18,936000.0,41.4609,41.4609,40.96,40.9878,936000.0
2012-05-02 10:05:00,44.18,44.42,44.0,44.24,974000.0,40.9878,41.2105,40.8208,41.0435,974000.0
2012-05-02 10:10:00,44.24,44.47,44.17,44.43,592000.0,41.0435,41.2568,40.9785,41.2197,592000.0
2012-05-02 10:15:00,44.44,44.53,44.38,44.38,499000.0,41.229,41.3125,41.1733,41.1733,499000.0
2012-05-02 10:20:00,44.38,44.6,44.24,44.55,296000.0,41.1733,41.3774,41.0435,41.3311,296000.0
2012-05-02 10:25:00,44.52,44.57,44.48,44.56,348000.0,41.3032,41.3496,41.2661,41.3403,348000.0
2012-05-02 10:30:00,44.53,44.59,44.32,44.48,266000.0,41.3125,41.3682,41.1177,41.2661,266000.0
2012-05-02 10:35:00,44.5,44.57,44.46,44.5,174000.0,41.2847,41.3496,41.2476,41.2847,174000.0
2012-05-02 10:40:00,44.49,44.5,44.41,44.5,106000.0,41.2754,41.2847,41.2012,41.2847,106000.0
2012-05-02 10:45:00,44.46,44.53,44.4,44.44,158000.0,41.2476,41.3125,41.1919,41.229,158000.0
2012-05-02 10:50:00,44.42,44.52,44.4,44.52,88000.0,41.2105,41.3032,41.1919,41.3032,88000.0
2012-05-02 10:55:00,44.52,44.76,44.51,44.52,299000.0,41.3032,41.5259,41.2939,41.3032,299000.0
2012-05-02 11:00:00,44.55,44.7,44.54,44.65,142000.0,41.3311,41.4702,41.3218,41.4238,142000.0
2012-05-02 11:05:00,44.65,44.8,44.64,44.71,209000.0,41.4238,41.563,41.4146,41.4795,209000.0
2012-05-02 11:10:00,44.71,44.9,44.69,44.78,176000.0,41.4795,41.6558,41.4609,41.5444,176000.0
2012-05-02 11:15:00,44.83,45.2,44.78,45.02,350000.0,41.5908,41.9341,41.5444,41.7671,350000.0
2012-05-02 11:20:00,45.02,45.03,44.95,45.03,114000.0,41.7671,41.7764,41.7022,41.7764,114000.0
2012-05-02 11:25:00,45.05,45.36,45.04,45.29,346000.0,41.7949,42.0825,41.7857,42.0176,346000.0
2012-05-02 11:30:00,45.29,45.43,45.22,45.22,322000.0,42.0176,42.1475,41.9526,41.9526,322000.0
2012-05-02 11:35:00,45.26,45.31,45.16,45.31,136000.0,41.9898,42.0361,41.897,42.0361,136000.0
2012-05-02 11:40:00,45.29,45.29,45.13,45.14,126000.0,42.0176,42.0176,41.8691,41.8784,126000.0
2012-05-02 11:45:00,45.11,45.17,45.06,45.17,132000.0,41.8506,41.9063,41.8042,41.9063,132000.0
2012-05-02 11:50:00,45.19,45.47,45.13,45.29,296000.0,41.9248,42.1846,41.8691,42.0176,296000.0
2012-05-02 11:55:00,45.29,45.37,45.27,45.37,140000.0,42.0176,42.0918,41.999,42.0918,140000.0
2012-05-02 12:00:00,45.33,45.45,45.32,45.4,138000.0,42.0547,42.166,42.0454,42.1196,138000.0
2012-05-02 12:05:00,45.42,45.44,45.29,45.31,194000.0,42.1382,42.1568,42.0176,42.0361,194000.0
2012-05-02 12:10:00,45.32,45.5,45.3,45.46,181000.0,42.0454,42.2124,42.0269,42.1753,181000.0
2012-05-02 12:15:00,45.46,45.82,45.46,45.75,592000.0,42.1753,42.5093,42.1753,42.4444,592000.0
2012-05-02 12:20:00,45.76,45.79,45.64,45.68,294000.0,42.4536,42.4815,42.3423,42.3794,294000.0
2012-05-02 12:25:00,45.68,45.7,45.57,45.58,230000.0,42.3794,42.398,42.2774,42.2866,230000.0
2012-05-02 12:30:00,45.58,45.64,45.56,45.6,101000.0,42.2866,42.3423,42.2681,42.3052,101000.0
2012-05-02 12:35:00,45.61,45.62,45.37,45.38,236000.0,42.3145,42.3237,42.0918,42.1011,236000.0
2012-05-02 12:40:00,45.39,45.4,45.29,45.32,137000.0,42.1104,42.1196,42.0176,42.0454,137000.0
2012-05-02 12:45:00,45.29,45.31,45.22,45.25,123000.0,42.0176,42.0361,41.9526,41.9805,123000.0
2012-05-02 12:50:00,45.25,45.31,45.25,45.3,119000.0,41.9805,42.0361,41.9805,42.0269,119000.0
2012-05-02 12:55:00,45.3,45.39,45.3,45.3,120000.0,42.0269,42.1104,42.0269,42.0269,120000.0
2012-05-02 13:00:00,45.32,45.33,45.21,45.24,67000.0,42.0454,42.0547,41.9434,41.9712,67000.0
2012-05-02 13:05:00,45.23,45.3,45.21,45.3,40000.0,41.9619,42.0269,41.9434,42.0269,40000.0
2012-05-02 13:10:00,45.28,45.3,45.25,45.27,35000.0,42.0083,42.0269,41.9805,41.999,35000.0
2012-05-02 13:15:00,45.26,45.27,45.15,45.15,67000.0,41.9898,41.999,41.8877,41.8877,67000.0
2012-05-02 13:20:00,45.15,45.19,45.13,45.14,79000.0,41.8877,41.9248,41.8691,41.8784,79000.0
2012-05-02 13:25:00,45.16,45.18,45.11,45.12,124000.0,41.897,41.9155,41.8506,41.8599,124000.0
2012-05-02 13:30:00,45.14,45.18,45.11,45.16,54000.0,41.8784,41.9155,41.8506,41.897,54000.0
2012-05-02 13:35:00,45.17,45.17,45.14,45.15,27000.0,41.9063,41.9063,41.8784,41.8877,27000.0
2012-05-02 13:40:00,45.15,45.54,45.13,45.17,161000.0,41.8877,42.2495,41.8691,41.9063,161000.0
2012-05-02 13:45:00,45.16,45.24,45.16,45.19,61000.0,41.897,41.9712,41.897,41.9248,61000.0
2012-05-02 13:50:00,45.22,45.24,45.18,45.24,40000.0,41.9526,41.9712,41.9155,41.9712,40000.0
2012-05-02 13:55:00,45.23,45.25,45.19,45.25,101000.0,41.9619,41.9805,41.9248,41.9805,101000.0
2012-05-02 14:00:00,45.25,45.4,45.25,45.4,167000.0,41.9805,42.1196,41.9805,42.1196,167000.0
2012-05-02 14:05:00,45.4,45.52,45.4,45.52,92000.0,42.1196,42.231,42.1196,42.231,92000.0
2012-05-02 14:10:00,45.52,45.62,45.52,45.62,155000.0,42.231,42.3237,42.231,42.3237,155000.0
2012-05-02 14:15:00,45.58,45.62,45.57,45.58,124000.0,42.2866,42.3237,42.2774,42.2866,124000.0
2012-05-02 14:20:00,45.59,45.6,45.53,45.58,125000.0,42.2959,42.3052,42.2402,42.2866,125000.0
2012-05-02 14:25:00,45.57,45.63,45.57,45.61,130000.0,42.2774,42.333,42.2774,42.3145,130000.0
2012-05-02 14:30:00,45.61,45.61,45.55,45.59,145000.0,42.3145,42.3145,42.2588,42.2959,145000.0
2012-05-02 14:35:00,45.6,45.6,45.55,45.57,91000.0,42.3052,42.3052,42.2588,42.2774,91000.0
2012-05-02 14:40:00,45.58,45.59,45.48,45.48,94000.0,42.2866,42.2959,42.1939,42.1939,94000.0
2012-05-02 14:45:00,45.47,45.51,45.41,45.44,66000.0,42.1846,42.2217,42.1289,42.1568,66000.0
2012-05-02 14:50:00,45.47,45.48,45.36,45.36,110000.0,42.1846,42.1939,42.0825,42.0825,110000.0
2012-05-02 14:55:00,45.36,45.38,45.22,45.27,159000.0,42.0825,42.1011,41.9526,41.999,159000.0
2012-05-02 15:00:00,45.24,45.44,45.24,45.39,142000.0,41.9712,42.1568,41.9712,42.1104,142000.0
2012-05-02 15:05:00,45.36,45.36,45.3,45.3,70000.0,42.0825,42.0825,42.0269,42.0269,70000.0
2012-05-02 15:10:00,45.3,45.39,45.3,45.34,52000.0,42.0269,42.1104,42.0269,42.064,52000.0
2012-05-02 15:15:00,45.34,45.35,45.3,45.3,72000.0,42.064,42.0733,42.0269,42.0269,72000.0
2012-05-02 15:20:00,45.28,45.4,45.28,45.39,105000.0,42.0083,42.1196,42.0083,42.1104,105000.0
2012-05-02 15:25:00,45.4,45.49,45.38,45.44,163000.0,42.1196,42.2031,42.1011,42.1568,163000.0
2012-05-02 15:30:00,45.44,45.49,45.18,45.23,383000.0,42.1568,42.2031,41.9155,41.9619,383000.0
2012-05-02 15:35:00,45.2,45.23,45.13,45.23,298000.0,41.9341,41.9619,41.8691,41.9619,298000.0
2012-05-02 15:40:00,45.23,45.29,45.17,45.19,205000.0,41.9619,42.0176,41.9063,41.9248,205000.0
2012-05-02 15:45:00,45.19,45.32,45.19,45.28,249000.0,41.9248,42.0454,41.9248,42.0083,249000.0
2012-05-02 15:50:00,45.26,45.39,45.2,45.23,448000.0,41.9898,42.1104,41.9341,41.9619,448000.0
2012-05-02 15:55:00,45.23,45.26,45.09,45.16,675000.0,41.9619,41.9898,41.832,41.897,675000.0
2012-05-03 09:30:00,45.3,45.48,45.15,45.26,260000.0,42.0269,42.1939,41.8877,41.9898,260000.0
2012-05-03 09:35:00,45.26,45.26,44.93,45.06,228000.0,41.9898,41.9898,41.6836,41.8042,228000.0
2012-05-03 09:40:00,45.12,45.12,44.8,44.91,247000.0,41.8599,41.8599,41.563,41.665,247000.0
2012-05-03 09:45:00,44.93,44.93,44.29,44.48,597000.0,41.6836,41.6836,41.0898,41.2661,597000.0
2012-05-03 09:50:00,44.49,44.56,44.35,44.47,320000.0,41.2754,41.3403,41.1455,41.2568,320000.0
2012-05-03 09:55:00,44.47,44.8,44.47,44.77,302000.0,41.2568,41.563,41.2568,41.5352,302000.0
2012-05-03 10:00:00,44.75,44.78,44.4,44.74,372000.0,41.5166,41.5444,41.1919,41.5073,372000.0
2012-05-03 10:05:00,44.73,44.73,44.53,44.6,193000.0,41.4981,41.4981,41.3125,41.3774,193000.0
2012-05-03 10:10:00,44.58,44.88,44.58,44.71,514000.0,41.3589,41.6372,41.3589,41.4795,514000.0
2012-05-03 10:15:00,44.72,44.77,44.65,44.68,218000.0,41.4888,41.5352,41.4238,41.4517,218000.0
2012-05-03 10:20:00,44.68,44.68,44.53,44.6,202000.0,41.4517,41.4517,41.3125,41.3774,202000.0
2012-05-03 10:25:00,44.6,44.75,44.58,44.58,118000.0,41.3774,41.5166,41.3589,41.3589,118000.0
2012-05-03 10:30:00,44.59,44.65,44.56,44.65,265000.0,41.3682,41.4238,41.3403,41.4238,265000.0
2012-05-03 10:35:00,44.65,44.65,44.59,44.62,117000.0,41.4238,41.4238,41.3682,41.396,117000.0
2012-05-03 10:40:00,44.63,44.74,44.62,44.68,208000.0,41.4053,41.5073,41.396,41.4517,208000.0
2012-05-03 10:45:00,44.69,44.71,44.62,44.68,164000.0,41.4609,41.4795,41.396,41.4517,164000.0
2012-05-03 10:50:00,44.68,44.68,44.56,44.56,86000.0,41.4517,41.4517,41.3403,41.3403,86000.0
2012-05-03 10:55:00,44.56,44.62,44.52,44.55,158000.0,41.3403,41.396,41.3032,41.3311,158000.0
2012-05-03 11:00:00,44.55,44.56,44.43,44.45,203000.0,41.3311,41.3403,41.2197,41.2383,203000.0
2012-05-03 11:05:00,44.45,44.53,44.43,44.53,88000.0,41.2383,41.3125,41.2197,41.3125,88000.0
2012-05-03 11:10:00,44.53,44.66,44.53,44.61,154000.0,41.3125,41.4331,41.3125,41.3867,154000.0
2012-05-03 11:15:00,44.6,44.73,44.6,44.63,144000.0,41.3774,41.4981,41.3774,41.4053,144000.0
2012-05-03 11:20:00,44.65,44.67,44.62,44.66,75000.0,41.4238,41.4424,41.396,41.4331,75000.0
2012-05-03 11:25:00,44.65,44.68,44.57,44.62,219000.0,41.4238,41.4517,41.3496,41.396,219000.0
2012-05-03 11:30:00,44.64,44.64,44.5,44.5,82000.0,41.4146,41.4146,41.2847,41.2847,82000.0
2012-05-03 11:35:00,44.52,44.53,44.5,44.52,120000.0,41.3032,41.3125,41.2847,41.3032,120000.0
2012-05-03 11:40:00,44.52,44.52,44.44,44.49,75000.0,41.3032,41.3032,41.229,41.2754,75000.0
2012-05-03 11:45:00,44.51,44.52,44.4,44.4,200000.0,41.2939,41.3032,41.1919,41.1919,200000.0
2012-05-03 11:50:00,44.4,44.45,44.29,44.44,327000.0,41.1919,41.2383,41.0898,41.229,327000.0
2012-05-03 11:55:00,44.45,44.47,44.38,44.44,92000.0,41.2383,41.2568,41.1733,41.229,92000.0
2012-05-03 12:00:00,44.46,44.46,44.3,44.3,144000.0,41.2476,41.2476,41.0991,41.0991,144000.0
2012-05-03 12:05:00,44.3,44.31,44.13,44.3,462000.0,41.0991,41.1084,40.9414,41.0991,462000.0
2012-05-03 12:10:00,44.26,44.26,44.17,44.21,143000.0,41.062,41.062,40.9785,41.0156,143000.0
2012-05-03 12:15:00,44.2,44.36,44.2,44.34,106000.0,41.0063,41.1548,41.0063,41.1362,106000.0
2012-05-03 12:20:00,44.33,44.33,44.16,44.21,87000.0,41.127,41.127,40.9692,41.0156,87000.0
2012-05-03 12:25:00,44.19,44.37,44.19,44.37,127000.0,40.9971,41.1641,40.9971,41.1641,127000.0
2012-05-03 12:30:00,44.37,44.41,44.34,44.41,86000.0,41.1641,41.2012,41.1362,41.2012,86000.0
2012-05-03 12:35:00,44.4,44.55,44.4,44.51,163000.0,41.1919,41.3311,41.1919,41.2939,163000.0
2012-05-03 12:40:00,44.51,44.51,44.44,44.47,36000.0,41.2939,41.2939,41.229,41.2568,36000.0
2012-05-03 12:45:00,44.45,44.48,44.43,44.43,27000.0,41.2383,41.2661,41.2197,41.2197,27000.0
2012-05-03 12:50:00,44.44,44.45,44.37,44.37,57000.0,41.229,41.2383,41.1641,41.1641,57000.0
2012-05-03 12:55:00,44.37,44.37,44.33,44.33,21000.0,41.1641,41.1641,41.127,41.127,21000.0
2012-05-03 13:00:00,44.34,44.44,44.34,44.42,51000.0,41.1362,41.229,41.1362,41.2105,51000.0
2012-05-03 13:05:00,44.42,44.43,44.38,44.4,25000.0,41.2105,41.2197,41.1733,41.1919,25000.0
2012-05-03 13:10:00,44.39,44.4,44.35,44.4,35000.0,41.1826,41.1919,41.1455,41.1919,35000.0
2012-05-03 13:15:00,44.42,44.42,44.36,44.41,72000.0,41.2105,41.2105,41.1548,41.2012,72000.0
2012-05-03 13:20:00,44.39,44.41,44.36,44.4,63000.0,41.1826,41.2012,41.1548,41.1919,63000.0
2012-05-03 13:25:00,44.39,44.42,44.39,44.4,91000.0,41.1826,41.2105,41.1826,41.1919,91000.0
2012-05-03 13:30:00,44.4,44.42,44.37,44.4,107000.0,41.1919,41.2105,41.1641,41.1919,107000.0
2012-05-03 13:35:00,44.38,44.42,44.37,44.39,30000.0,41.1733,41.2105,41.1641,41.1826,30000.0
2012-05-03 13:40:00,44.38,44.38,44.26,44.28,78000.0,41.1733,41.1733,41.062,41.0806,78000.0
2012-05-03 13:45:00,44.27,44.31,44.25,44.29,89000.0,41.0713,41.1084,41.0527,41.0898,89000.0
2012-05-03 13:50:00,44.29,44.31,44.26,44.3,94000.0,41.0898,41.1084,41.062,41.0991,94000.0
2012-05-03 13:55:00,44.33,44.34,44.32,44.32,69000.0,41.127,41.1362,41.1177,41.1177,69000.0
2012-05-03 14:00:00,44.32,44.32,44.27,44.3,214000.0,41.1177,41.1177,41.0713,41.0991,214000.0
2012-05-03 14:05:00,44.3,44.31,44.2,44.2,153000.0,41.0991,41.1084,41.0063,41.0063,153000.0
2012-05-03 14:10:00,44.2,44.22,44.13,44.13,198000.0,41.0063,41.0249,40.9414,40.9414,198000.0
2012-05-03 14:15:00,44.15,44.17,44.05,44.09,335000.0,40.96,40.9785,40.8672,40.9043,335000.0
2012-05-03 14:20:00,44.08,44.12,44.06,44.1,162000.0,40.895,40.9321,40.8765,40.9136,162000.0
2012-05-03 14:25:00,44.1,44.11,44.05,44.07,140000.0,40.9136,40.9228,40.8672,40.8857,140000.0
2012-05-03 14:30:00,44.06,44.08,44.05,44.05,96000.0,40.8765,40.895,40.8672,40.8672,96000.0
2012-05-03 14:35:00,44.06,44.15,44.03,44.09,188000.0,40.8765,40.96,40.8486,40.9043,188000.0
2012-05-03 14:40:00,44.09,44.15,44.07,44.15,184000.0,40.9043,40.96,40.8857,40.96,184000.0
2012-05-03 14:45:00,44.16,44.18,44.04,44.04,156000.0,40.9692,40.9878,40.8579,40.8579,156000.0
2012-05-03 14:50:00,44.05,44.11,44.05,44.08,126000.0,40.8672,40.9228,40.8672,40.895,126000.0
2012-05-03 14:55:00,44.08,44.1,43.97,44.01,262000.0,40.895,40.9136,40.793,40.8301,262000.0
2012-05-03 15:00:00,44.02,44.09,43.98,44.09,183000.0,40.8394,40.9043,40.8022,40.9043,183000.0
2012-05-03 15:05:00,44.09,44.1,44.02,44.02,211000.0,40.9043,40.9136,40.8394,40.8394,211000.0
2012-05-03 15:10:00,44.03,44.08,44.02,44.07,111000.0,40.8486,40.895,40.8394,40.8857,111000.0
2012-05-03 15:15:00,44.07,44.17,44.05,44.14,118000.0,40.8857,40.9785,40.8672,40.9507,118000.0
2012-05-03 15:20:00,44.14,44.26,44.13,44.21,329000.0,40.9507,41.062,40.9414,41.0156,329000.0
2012-05-03 15:25:00,44.21,44.22,44.11,44.13,182000.0,41.0156,41.0249,40.9228,40.9414,182000.0
2012-05-03 15:30:00,44.12,44.22,44.11,44.16,188000.0,40.9321,41.0249,40.9228,40.9692,188000.0
2012-05-03 15:35:00,44.17,44.2,44.08,44.1,169000.0,40.9785,41.0063,40.895,40.9136,169000.0
2012-05-03 15:40:00,44.11,44.17,44.08,44.15,287000.0,40.9228,40.9785,40.895,40.96,287000.0
2012-05-03 15:45:00,44.14,44.18,44.11,44.12,229000.0,40.9507,40.9878,40.9228,40.9321,229000.0
2012-05-03 15:50:00,44.11,44.13,43.99,44.06,409000.0,40.9228,40.9414,40.8115,40.8765,409000.0
2012-05-03 15:55:00,44.07,44.24,44.07,44.2,793000.0,40.8857,41.0435,40.8857,41.0063,793000.0
2012-05-04 09:30:00,43.7,43.99,43.64,43.64,204000.0,40.5425,40.8115,40.4868,40.4868,204000.0
2012-05-04 09:35:00,43.69,43.69,43.38,43.4,360000.0,40.5332,40.5332,40.2456,40.2642,360000.0
2012-05-04 09:40:00,43.4,43.6,43.39,43.54,308000.0,40.2642,40.4497,40.2549,40.394,308000.0
2012-05-04 09:45:00,43.53,43.54,43.45,43.45,443000.0,40.3848,40.394,40.3105,40.3105,443000.0
2012-05-04 09:50:00,43.46,43.86,43.45,43.83,556000.0,40.3198,40.6909,40.3105,40.6631,556000.0
2012-05-04 09:55:00,43.87,44.19,43.73,44.19,589000.0,40.7002,40.9971,40.5703,40.9971,589000.0
2012-05-04 10:00:00,44.18,44.19,43.8,43.96,599000.0,40.9878,40.9971,40.6352,40.7837,599000.0
2012-05-04 10:05:00,43.96,44.17,43.87,43.91,284000.0,40.7837,40.9785,40.7002,40.7373,284000.0
2012-05-04 10:10:00,43.86,43.98,43.81,43.88,364000.0,40.6909,40.8022,40.6445,40.7095,364000.0
2012-05-04 10:15:00,43.86,44.09,43.81,43.81,248000.0,40.6909,40.9043,40.6445,40.6445,248000.0
2012-05-04 10:20:00,43.79,43.86,43.74,43.86,179000.0,40.626,40.6909,40.5796,40.6909,179000.0
2012-05-04 10:25:00,43.9,43.94,43.8,43.82,105000.0,40.728,40.7651,40.6352,40.6538,105000.0
2012-05-04 10:30:00,43.82,43.87,43.77,43.81,182000.0,40.6538,40.7002,40.6074,40.6445,182000.0
2012-05-04 10:35:00,43.82,43.85,43.77,43.82,96000.0,40.6538,40.6816,40.6074,40.6538,96000.0
2012-05-04 10:40:00,43.82,43.89,43.75,43.8,258000.0,40.6538,40.7187,40.5889,40.6352,258000.0
2012-05-04 10:45:00,43.8,43.87,43.76,43.86,229000.0,40.6352,40.7002,40.5981,40.6909,229000.0
2012-05-04 10:50:00,43.89,44.11,43.87,44.09,344000.0,40.7187,40.9228,40.7002,40.9043,344000.0
2012-05-04 10:55:00,44.09,44.13,44.0,44.08,317000.0,40.9043,40.9414,40.8208,40.895,317000.0
2012-05-04 11:00:00,44.08,44.14,43.95,44.03,290000.0,40.895,40.9507,40.7744,40.8486,290000.0
2012-05-04 11:05:00,44.03,44.04,43.87,43.9,93000.0,40.8486,40.8579,40.7002,40.728,93000.0
2012-05-04 11:10:00,43.87,44.07,43.87,44.07,71000.0,40.7002,40.8857,40.7002,40.8857,71000.0
2012-05-04 11:15:00,44.06,44.09,43.97,44.0,136000.0,40.8765,40.9043,40.793,40.8208,136000.0
2012-05-04 11:20:00,44.04,44.06,43.97,44.0,168000.0,40.8579,40.8765,40.793,40.8208,168000.0
2012-05-04 11:25:00,44.0,44.09,43.98,44.04,137000.0,40.8208,40.9043,40.8022,40.8579,137000.0
2012-05-04 11:30:00,44.02,44.03,43.96,43.97,253000.0,40.8394,40.8486,40.7837,40.793,253000.0
2012-05-04 11:35:00,43.98,44.01,43.95,44.01,189000.0,40.8022,40.8301,40.7744,40.8301,189000.0
2012-05-04 11:40:00,44.01,44.09,44.0,44.08,103000.0,40.8301,40.9043,40.8208,40.895,103000.0
2012-05-04 11:45:00,44.09,44.13,44.04,44.1,120000.0,40.9043,40.9414,40.8579,40.9136,120000.0
2012-05-04 11:50:00,44.08,44.1,43.97,44.06,194000.0,40.895,40.9136,40.793,40.8765,194000.0
2012-05-04 11:55:00,44.05,44.08,43.99,44.08,96000.0,40.8672,40.895,40.8115,40.895,96000.0
2012-05-04 12:00:00,44.08,44.1,44.02,44.05,87000.0,40.895,40.9136,40.8394,40.8672,87000.0
2012-05-04 12:05:00,44.06,44.18,44.04,44.17,99000.0,40.8765,40.9878,40.8579,40.9785,99000.0
2012-05-04 12:10:00,44.15,44.17,44.04,44.06,166000.0,40.96,40.9785,40.8579,40.8765,166000.0
2012-05-04 12:15:00,44.06,44.06,43.97,44.02,167000.0,40.8765,40.8765,40.793,40.8394,167000.0
2012-05-04 12:20:00,44.02,44.02,43.94,43.94,193000.0,40.8394,40.8394,40.7651,40.7651,193000.0
2012-05-04 12:25:00,43.97,43.98,43.91,43.95,102000.0,40.793,40.8022,40.7373,40.7744,102000.0
2012-05-04 12:30:00,43.93,44.03,43.9,44.03,180000.0,40.7559,40.8486,40.728,40.8486,180000.0
2012-05-04 12:35:00,44.05,44.09,43.95,44.01,64000.0,40.8672,40.9043,40.7744,40.8301,64000.0
2012-05-04 12:40:00,44.01,44.02,43.9,43.97,100000.0,40.8301,40.8394,40.728,40.793,100000.0
2012-05-04 12:45:00,43.97,44.08,43.97,44.07,74000.0,40.793,40.895,40.793,40.8857,74000.0
2012-05-04 12:50:00,44.06,44.15,43.99,44.0,131000.0,40.8765,40.96,40.8115,40.8208,131000.0
2012-05-04 12:55:00,44.01,44.03,43.98,44.01,100000.0,40.8301,40.8486,40.8022,40.8301,100000.0
2012-05-04 13:00:00,44.0,44.01,43.88,43.95,250000.0,40.8208,40.8301,40.7095,40.7744,250000.0
2012-05-04 13:05:00,43.95,44.04,43.9,43.9,136000.0,40.7744,40.8579,40.728,40.728,136000.0
2012-05-04 13:10:00,43.91,43.91,43.79,43.8,74000.0,40.7373,40.7373,40.626,40.6352,74000.0
2012-05-04 13:15:00,43.83,43.86,43.81,43.85,69000.0,40.6631,40.6909,40.6445,40.6816,69000.0
2012-05-04 13:20:00,43.86,43.87,43.79,43.83,60000.0,40.6909,40.7002,40.626,40.6631,60000.0
2012-05-04 13:25:00,43.83,43.93,43.83,43.9,33000.0,40.6631,40.7559,40.6631,40.728,33000.0
2012-05-04 13:30:00,43.93,43.97,43.9,43.95,49000.0,40.7559,40.793,40.728,40.7744,49000.0
2012-05-04 13:35:00,43.97,44.01,43.94,44.01,76000.0,40.793,40.8301,40.7651,40.8301,76000.0
2012-05-04 13:40:00,43.98,44.02,43.92,43.96,131000.0,40.8022,40.8394,40.7466,40.7837,131000.0
2012-05-04 13:45:00,43.94,43.95,43.88,43.9,68000.0,40.7651,40.7744,40.7095,40.728,68000.0
2012-05-04 13:50:00,43.9,43.99,43.89,43.98,70000.0,40.728,40.8115,40.7187,40.8022,70000.0
2012-05-04 13:55:00,43.96,43.99,43.9,43.95,94000.0,40.7837,40.8115,40.728,40.7744,94000.0
2012-05-04 14:00:00,43.95,43.99,43.83,43.84,165000.0,40.7744,40.8115,40.6631,40.6724,165000.0
2012-05-04 14:05:00,43.86,43.94,43.84,43.9,37000.0,40.6909,40.7651,40.6724,40.728,37000.0
2012-05-04 14:10:00,43.9,43.97,43.89,43.91,54000.0,40.728,40.793,40.7187,40.7373,54000.0
2012-05-04 14:15:00,43.91,43.97,43.9,43.97,46000.0,40.7373,40.793,40.728,40.793,46000.0
2012-05-04 14:20:00,43.97,44.0,43.94,43.97,185000.0,40.793,40.8208,40.7651,40.793,185000.0
2012-05-04 14:25:00,43.98,43.99,43.9,43.94,212000.0,40.8022,40.8115,40.728,40.7651,212000.0
2012-05-04 14:30:00,43.94,43.95,43.87,43.93,125000.0,40.7651,40.7744,40.7002,40.7559,125000.0
2012-05-04 14:35:00,43.94,43.95,43.77,43.85,226000.0,40.7651,40.7744,40.6074,40.6816,226000.0
2012-05-04 14:40:00,43.85,43.85,43.73,43.8,144000.0,40.6816,40.6816,40.5703,40.6352,144000.0
2012-05-04 14:45:00,43.84,43.94,43.83,43.94,92000.0,40.6724,40.7651,40.6631,40.7651,92000.0
2012-05-04 14:50:00,43.94,43.96,43.9,43.91,64000.0,40.7651,40.7837,40.728,40.7373,64000.0
2012-05-04 14:55:00,43.91,43.98,43.89,43.92,126000.0,40.7373,40.8022,40.7187,40.7466,126000.0
2012-05-04 15:00:00,43.95,43.96,43.91,43.96,90000.0,40.7744,40.7837,40.7373,40.7837,90000.0
2012-05-04 15:05:00,43.93,43.97,43.87,43.93,88000.0,40.7559,40.793,40.7002,40.7559,88000.0
2012-05-04 15:10:00,43.93,43.93,43.87,43.87,76000.0,40.7559,40.7559,40.7002,40.7002,76000.0
2012-05-04 15:15:00,43.88,43.95,43.87,43.87,142000.0,40.7095,40.7744,40.7002,40.7002,142000.0
2012-05-04 15:20:00,43.9,43.95,43.87,43.87,190000.0,40.728,40.7744,40.7002,40.7002,190000.0
2012-05-04 15:25:00,43.89,43.91,43.87,43.88,66000.0,40.7187,40.7373,40.7002,40.7095,66000.0
2012-05-04 15:30:00,43.9,43.95,43.89,43.89,151000.0,40.728,40.7744,40.7187,40.7187,151000.0
2012-05-04 15:35:00,43.91,43.96,43.89,43.92,188000.0,40.7373,40.7837,40.7187,40.7466,188000.0
2012-05-04 15:40:00,43.91,44.03,43.9,44.02,268000.0,40.7373,40.8486,40.728,40.8394,268000.0
2012-05-04 15:45:00,44.01,44.04,43.98,44.02,177000.0,40.8301,40.8579,40.8022,40.8394,177000.0
2012-05-04 15:50:00,44.02,44.04,43.98,44.02,377000.0,40.8394,40.8579,40.8022,40.8394,377000.0
2012-05-04 15:55:00,44.02,44.03,43.97,43.98,468000.0,40.8394,40.8486,40.793,40.8022,468000.0
2012-05-07 09:30:00,43.46,43.75,43.46,43.73,434000.0,40.3198,40.5889,40.3198,40.5703,434000.0
2012-05-07 09:35:00,43.76,44.04,43.69,44.0,260000.0,40.5981,40.8579,40.5332,40.8208,260000.0
2012-05-07 09:40:00,43.99,44.06,43.9,44.06,178000.0,40.8115,40.8765,40.728,40.8765,178000.0
2012-05-07 09:45:00,44.05,44.22,43.88,43.95,372000.0,40.8672,41.0249,40.7095,40.7744,372000.0
2012-05-07 09:50:00,43.98,44.11,43.94,43.98,91000.0,40.8022,40.9228,40.7651,40.8022,91000.0
2012-05-07 09:55:00,43.96,44.21,43.92,44.15,142000.0,40.7837,41.0156,40.7466,40.96,142000.0
2012-05-07 10:00:00,44.17,44.27,44.12,44.27,219000.0,40.9785,41.0713,40.9321,41.0713,219000.0
2012-05-07 10:05:00,44.24,44.28,44.2,44.21,176000.0,41.0435,41.0806,41.0063,41.0156,176000.0
2012-05-07 10:10:00,44.21,44.22,44.04,44.1,173000.0,41.0156,41.0249,40.8579,40.9136,173000.0
2012-05-07 10:15:00,44.1,44.13,44.07,44.07,105000.0,40.9136,40.9414,40.8857,40.8857,105000.0
2012-05-07 10:20:00,44.09,44.09,44.0,44.06,149000.0,40.9043,40.9043,40.8208,40.8765,149000.0
2012-05-07 10:25:00,44.04,44.04,43.85,43.97,164000.0,40.8579,40.8579,40.6816,40.793,164000.0
2012-05-07 10:30:00,43.97,43.97,43.89,43.96,99000.0,40.793,40.793,40.7187,40.7837,99000.0
2012-05-07 10:35:00,43.95,44.03,43.92,44.03,114000.0,40.7744,40.8486,40.7466,40.8486,114000.0
2012-05-07 10:40:00,44.04,44.12,44.03,44.06,163000.0,40.8579,40.9321,40.8486,40.8765,163000.0
2012-05-07 10:45:00,44.08,44.16,44.0,44.14,144000.0,40.895,40.9692,40.8208,40.9507,144000.0
2012-05-07 10:50:00,44.13,44.2,44.13,44.19,79000.0,40.9414,41.0063,40.9414,40.9971,79000.0
2012-05-07 10:55:00,44.19,44.22,44.16,44.22,101000.0,40.9971,41.0249,40.9692,41.0249,101000.0
2012-05-07 11:00:00,44.22,44.24,44.19,44.2,62000.0,41.0249,41.0435,40.9971,41.0063,62000.0
2012-05-07 11:05:00,44.2,44.21,44.11,44.11,80000.0,41.0063,41.0156,40.9228,40.9228,80000.0
2012-05-07 11:10:00,44.1,44.15,44.03,44.15,61000.0,40.9136,40.96,40.8486,40.96,61000.0
2012-05-07 11:15:00,44.1,44.15,44.08,44.1,56000.0,40.9136,40.96,40.895,40.9136,56000.0
2012-05-07 11:20:00,44.1,44.16,44.08,44.09,86000.0,40.9136,40.9692,40.895,40.9043,86000.0
2012-05-07 11:25:00,44.12,44.12,44.03,44.04,76000.0,40.9321,40.9321,40.8486,40.8579,76000.0
2012-05-07 11:30:00,44.06,44.06,44.01,44.06,147000.0,40.8765,40.8765,40.8301,40.8765,147000.0
2012-05-07 11:35:00,44.07,44.1,43.92,43.95,153000.0,40.8857,40.9136,40.7466,40.7744,153000.0
2012-05-07 11:40:00,43.95,43.98,43.91,43.96,85000.0,40.7744,40.8022,40.7373,40.7837,85000.0
2012-05-07 11:45:00,43.95,43.97,43.91,43.93,96000.0,40.7744,40.793,40.7373,40.7559,96000.0
2012-05-07 11:50:00,43.92,43.97,43.92,43.96,24000.0,40.7466,40.793,40.7466,40.7837,24000.0
2012-05-07 11:55:00,43.93,43.95,43.9,43.92,54000.0,40.7559,40.7744,40.728,40.7466,54000.0
2012-05-07 12:00:00,43.92,43.96,43.87,43.87,83000.0,40.7466,40.7837,40.7002,40.7002,83000.0
2012-05-07 12:05:00,43.89,43.89,43.84,43.86,125000.0,40.7187,40.7187,40.6724,40.6909,125000.0
2012-05-07 12:10:00,43.85,43.86,43.82,43.85,59000.0,40.6816,40.6909,40.6538,40.6816,59000.0
2012-05-07 12:15:00,43.85,43.85,43.76,43.77,82000.0,40.6816,40.6816,40.5981,40.6074,82000.0
2012-05-07 12:20:00,43.79,43.83,43.77,43.82,98000.0,40.626,40.6631,40.6074,40.6538,98000.0
2012-05-07 12:25:00,43.81,43.81,43.79,43.81,16000.0,40.6445,40.6445,40.626,40.6445,16000.0
2012-05-07 12:30:00,43.81,43.85,43.79,43.84,49000.0,40.6445,40.6816,40.626,40.6724,49000.0
2012-05-07 12:35:00,43.85,43.87,43.8,43.83,59000.0,40.6816,40.7002,40.6352,40.6631,59000.0
2012-05-07 12:40:00,43.79,43.89,43.79,43.88,70000.0,40.626,40.7187,40.626,40.7095,70000.0
2012-05-07 12:45:00,43.86,43.88,43.8,43.82,56000.0,40.6909,40.7095,40.6352,40.6538,56000.0
2012-05-07 12:50:00,43.83,43.87,43.83,43.85,27000.0,40.6631,40.7002,40.6631,40.6816,27000.0
2012-05-07 12:55:00,43.85,43.85,43.77,43.77,93000.0,40.6816,40.6816,40.6074,40.6074,93000.0
2012-05-07 13:00:00,43.79,43.82,43.77,43.82,23000.0,40.626,40.6538,40.6074,40.6538,23000.0
2012-05-07 13:05:00,43.84,43.84,43.78,43.78,27000.0,40.6724,40.6724,40.6167,40.6167,27000.0
2012-05-07 13:10:00,43.79,43.87,43.77,43.87,36000.0,40.626,40.7002,40.6074,40.7002,36000.0
2012-05-07 13:15:00,43.84,43.97,43.84,43.92,102000.0,40.6724,40.793,40.6724,40.7466,102000.0
2012-05-07 13:20:00,43.93,44.01,43.93,43.94,76000.0,40.7559,40.8301,40.7559,40.7651,76000.0
2012-05-07 13:25:00,43.91,43.91,43.83,43.83,76000.0,40.7373,40.7373,40.6631,40.6631,76000.0
2012-05-07 13:30:00,43.85,43.91,43.84,43.91,46000.0,40.6816,40.7373,40.6724,40.7373,46000.0
2012-05-07 13:35:00,43.9,43.93,43.86,43.87,162000.0,40.728,40.7559,40.6909,40.7002,162000.0
2012-05-07 13:40:00,43.86,43.9,43.81,43.83,67000.0,40.6909,40.728,40.6445,40.6631,67000.0
2012-05-07 13:45:00,43.86,43.89,43.86,43.88,66000.0,40.6909,40.7187,40.6909,40.7095,66000.0
2012-05-07 13:50:00,43.89,43.99,43.85,43.96,97000.0,40.7187,40.8115,40.6816,40.7837,97000.0
2012-05-07 13:55:00,43.96,43.98,43.94,43.98,52000.0,40.7837,40.8022,40.7651,40.8022,52000.0
2012-05-07 14:00:00,43.96,43.99,43.91,43.92,64000.0,40.7837,40.8115,40.7373,40.7466,64000.0
2012-05-07 14:05:00,43.93,43.97,43.93,43.93,61000.0,40.7559,40.793,40.7559,40.7559,61000.0
2012-05-07 14:10:00,43.92,43.97,43.91,43.95,206000.0,40.7466,40.793,40.7373,40.7744,206000.0
2012-05-07 14:15:00,43.94,43.98,43.92,43.94,68000.0,40.7651,40.8022,40.7466,40.7651,68000.0
2012-05-07 14:20:00,43.94,43.99,43.94,43.95,71000.0,40.7651,40.8115,40.7651,40.7744,71000.0
2012-05-07 14:25:00,43.96,43.98,43.93,43.94,45000.0,40.7837,40.8022,40.7559,40.7651,45000.0
2012-05-07 14:30:00,43.92,43.96,43.87,43.88,125000.0,40.7466,40.7837,40.7002,40.7095,125000.0
2012-05-07 14:35:00,43.89,43.9,43.86,43.89,35000.0,40.7187,40.728,40.6909,40.7187,35000.0
2012-05-07 14:40:00,43.89,43.91,43.85,43.9,111000.0,40.7187,40.7373,40.6816,40.728,111000.0
2012-05-07 14:45:00,43.89,43.94,43.89,43.92,74000.0,40.7187,40.7651,40.7187,40.7466,74000.0
2012-05-07 14:50:00,43.92,43.94,43.88,43.92,63000.0,40.7466,40.7651,40.7095,40.7466,63000.0
2012-05-07 14:55:00,43.91,43.95,43.88,43.9,97000.0,40.7373,40.7744,40.7095,40.728,97000.0
2012-05-07 15:00:00,43.9,43.91,43.81,43.82,95000.0,40.728,40.7373,40.6445,40.6538,95000.0
2012-05-07 15:05:00,43.82,43.84,43.77,43.77,121000.0,40.6538,40.6724,40.6074,40.6074,121000.0
2012-05-07 15:10:00,43.78,43.8,43.73,43.74,258000.0,40.6167,40.6352,40.5703,40.5796,258000.0
2012-05-07 15:15:00,43.74,43.75,43.67,43.73,244000.0,40.5796,40.5889,40.5146,40.5703,244000.0
2012-05-07 15:20:00,43.73,43.76,43.65,43.68,215000.0,40.5703,40.5981,40.4961,40.5239,215000.0
2012-05-07 15:25:00,43.68,43.7,43.47,43.53,514000.0,40.5239,40.5425,40.3291,40.3848,514000.0
2012-05-07 15:30:00,43.5,43.69,43.5,43.69,206000.0,40.3569,40.5332,40.3569,40.5332,206000.0
2012-05-07 15:35:00,43.69,43.7,43.59,43.67,169000.0,40.5332,40.5425,40.4404,40.5146,169000.0
2012-05-07 15:40:00,43.67,43.74,43.65,43.71,91000.0,40.5146,40.5796,40.4961,40.5518,91000.0
2012-05-07 15:45:00,43.74,43.81,43.7,43.75,263000.0,40.5796,40.6445,40.5425,40.5889,263000.0
2012-05-07 15:50:00,43.74,43.74,43.58,43.61,238000.0,40.5796,40.5796,40.4311,40.459,238000.0
2012-05-07 15:55:00,43.61,43.74,43.6,43.69,647000.0,40.459,40.5796,40.4497,40.5332,647000.0
2012-05-08 09:30:00,43.4,43.62,43.13,43.15,216000.0,40.2642,40.4683,40.0137,40.0322,216000.0
2012-05-08 09:35:00,43.15,43.2,43.04,43.04,334000.0,40.0322,40.0786,39.9302,39.9302,334000.0
2012-05-08 09:40:00,43.04,43.05,42.8,42.98,236000.0,39.9302,39.9394,39.7075,39.8745,236000.0
2012-05-08 09:45:00,42.98,43.01,42.83,43.0,314000.0,39.8745,39.9023,39.7353,39.8931,314000.0
2012-05-08 09:50:00,43.02,43.08,42.92,42.96,84000.0,39.9116,39.9673,39.8188,39.8559,84000.0
2012-05-08 09:55:00,42.96,43.1,42.84,43.07,164000.0,39.8559,39.9858,39.7446,39.958,164000.0
2012-05-08 10:00:00,43.08,43.1,42.96,42.97,96000.0,39.9673,39.9858,39.8559,39.8652,96000.0
2012-05-08 10:05:00,42.96,43.05,42.89,42.94,189000.0,39.8559,39.9394,39.791,39.8374,189000.0
2012-05-08 10:10:00,42.95,42.95,42.81,42.81,107000.0,39.8467,39.8467,39.7168,39.7168,107000.0
2012-05-08 10:15:00,42.81,42.81,42.69,42.75,314000.0,39.7168,39.7168,39.6055,39.6611,314000.0
2012-05-08 10:20:00,42.77,42.97,42.75,42.86,181000.0,39.6797,39.8652,39.6611,39.7632,181000.0
2012-05-08 10:25:00,42.86,42.88,42.8,42.82,25000.0,39.7632,39.7817,39.7075,39.7261,25000.0
2012-05-08 10:30:00,42.81,42.82,42.76,42.77,53000.0,39.7168,39.7261,39.6704,39.6797,53000.0
2012-05-08 10:35:00,42.79,42.79,42.57,42.63,261000.0,39.6982,39.6982,39.4941,39.5498,261000.0
2012-05-08 10:40:00,42.66,42.68,42.5,42.64,229000.0,39.5776,39.5962,39.4292,39.5591,229000.0
2012-05-08 10:45:00,42.65,42.68,42.47,42.53,123000.0,39.5683,39.5962,39.4013,39.457,123000.0
2012-05-08 10:50:00,42.53,42.56,42.5,42.52,115000.0,39.457,39.4848,39.4292,39.4477,115000.0
2012-05-08 10:55:00,42.51,42.57,42.46,42.52,159000.0,39.4385,39.4941,39.3921,39.4477,159000.0
2012-05-08 11:00:00,42.52,42.54,42.31,42.31,275000.0,39.4477,39.4663,39.2529,39.2529,275000.0
2012-05-08 11:05:00,42.37,42.45,42.32,42.44,110000.0,39.3086,39.3828,39.2622,39.3735,110000.0
2012-05-08 11:10:00,42.46,42.48,42.38,42.39,80000.0,39.3921,39.4106,39.3178,39.3271,80000.0
2012-05-08 11:15:00,42.45,42.54,42.39,42.54,123000.0,39.3828,39.4663,39.3271,39.4663,123000.0
2012-05-08 11:20:00,42.55,42.62,42.49,42.62,125000.0,39.4756,39.5405,39.4199,39.5405,125000.0
2012-05-08 11:25:00,42.63,42.7,42.6,42.69,113000.0,39.5498,39.6147,39.522,39.6055,113000.0
2012-05-08 11:30:00,42.7,42.72,42.59,42.68,225000.0,39.6147,39.6333,39.5127,39.5962,225000.0
2012-05-08 11:35:00,42.68,42.79,42.68,42.78,127000.0,39.5962,39.6982,39.5962,39.6889,127000.0
2012-05-08 11:40:00,42.78,42.87,42.71,42.76,82000.0,39.6889,39.7724,39.624,39.6704,82000.0
2012-05-08 11:45:00,42.74,42.81,42.74,42.77,18000.0,39.6518,39.7168,39.6518,39.6797,18000.0
2012-05-08 11:50:00,42.78,43.04,42.75,43.04,220000.0,39.6889,39.9302,39.6611,39.9302,220000.0
2012-05-08 11:55:00,43.04,43.04,42.74,42.74,162000.0,39.9302,39.9302,39.6518,39.6518,162000.0
2012-05-08 12:00:00,42.73,42.74,42.64,42.68,60000.0,39.6426,39.6518,39.5591,39.5962,60000.0
2012-05-08 12:05:00,42.65,42.65,42.5,42.61,120000.0,39.5683,39.5683,39.4292,39.5312,120000.0
2012-05-08 12:10:00,42.6,42.7,42.6,42.63,46000.0,39.522,39.6147,39.522,39.5498,46000.0
2012-05-08 12:15:00,42.62,42.7,42.56,42.7,92000.0,39.5405,39.6147,39.4848,39.6147,92000.0
2012-05-08 12:20:00,42.7,42.7,42.64,42.64,23000.0,39.6147,39.6147,39.5591,39.5591,23000.0
2012-05-08 12:25:00,42.62,42.72,42.6,42.69,60000.0,39.5405,39.6333,39.522,39.6055,60000.0
2012-05-08 12:30:00,42.69,42.69,42.56,42.56,68000.0,39.6055,39.6055,39.4848,39.4848,68000.0
2012-05-08 12:35:00,42.59,42.73,42.57,42.73,55000.0,39.5127,39.6426,39.4941,39.6426,55000.0
2012-05-08 12:40:00,42.73,42.73,42.66,42.73,50000.0,39.6426,39.6426,39.5776,39.6426,50000.0
2012-05-08 12:45:00,42.75,42.78,42.67,42.67,44000.0,39.6611,39.6889,39.5869,39.5869,44000.0
2012-05-08 12:50:00,42.7,42.7,42.62,42.69,81000.0,39.6147,39.6147,39.5405,39.6055,81000.0
2012-05-08 12:55:00,42.66,42.66,42.58,42.58,72000.0,39.5776,39.5776,39.5034,39.5034,72000.0
2012-05-08 13:00:00,42.57,42.68,42.57,42.65,51000.0,39.4941,39.5962,39.4941,39.5683,51000.0
2012-05-08 13:05:00,42.68,42.71,42.65,42.67,49000.0,39.5962,39.624,39.5683,39.5869,49000.0
2012-05-08 13:10:00,42.71,42.78,42.7,42.74,61000.0,39.624,39.6889,39.6147,39.6518,61000.0
2012-05-08 13:15:00,42.76,42.77,42.73,42.73,50000.0,39.6704,39.6797,39.6426,39.6426,50000.0
2012-05-08 13:20:00,42.73,42.77,42.73,42.77,56000.0,39.6426,39.6797,39.6426,39.6797,56000.0
2012-05-08 13:25:00,42.77,42.93,42.77,42.93,73000.0,39.6797,39.8281,39.6797,39.8281,73000.0
2012-05-08 13:30:00,42.93,42.96,42.83,42.88,102000.0,39.8281,39.8559,39.7353,39.7817,102000.0
2012-05-08 13:35:00,42.87,43.01,42.86,42.89,151000.0,39.7724,39.9023,39.7632,39.791,151000.0
2012-05-08 13:40:00,42.89,42.99,42.86,42.99,71000.0,39.791,39.8838,39.7632,39.8838,71000.0
2012-05-08 13:45:00,42.99,42.99,42.88,42.93,142000.0,39.8838,39.8838,39.7817,39.8281,142000.0
2012-05-08 13:50:00,42.93,42.95,42.78,42.8,94000.0,39.8281,39.8467,39.6889,39.7075,94000.0
2012-05-08 13:55:00,42.79,42.85,42.77,42.84,126000.0,39.6982,39.7539,39.6797,39.7446,126000.0
2012-05-08 14:00:00,42.89,43.01,42.89,42.92,99000.0,39.791,39.9023,39.791,39.8188,99000.0
2012-05-08 14:05:00,42.92,42.96,42.92,42.96,22000.0,39.8188,39.8559,39.8188,39.8559,22000.0
2012-05-08 14:10:00,42.96,42.98,42.78,42.81,227000.0,39.8559,39.8745,39.6889,39.7168,227000.0
2012-05-08 14:15:00,42.78,42.78,42.74,42.78,29000.0,39.6889,39.6889,39.6518,39.6889,29000.0
2012-05-08 14:20:00,42.79,42.95,42.79,42.95,36000.0,39.6982,39.8467,39.6982,39.8467,36000.0
2012-05-08 14:25:00,42.94,43.03,42.94,42.96,63000.0,39.8374,39.9209,39.8374,39.8559,63000.0
2012-05-08 14:30:00,42.97,43.05,42.95,42.95,59000.0,39.8652,39.9394,39.8467,39.8467,59000.0
2012-05-08 14:35:00,42.95,43.01,42.95,42.99,26000.0,39.8467,39.9023,39.8467,39.8838,26000.0
2012-05-08 14:40:00,43.01,43.08,43.01,43.05,66000.0,39.9023,39.9673,39.9023,39.9394,66000.0
2012-05-08 14:45:00,43.03,43.08,42.95,43.08,211000.0,39.9209,39.9673,39.8467,39.9673,211000.0
2012-05-08 14:50:00,43.08,43.09,42.99,43.0,62000.0,39.9673,39.9765,39.8838,39.8931,62000.0
2012-05-08 14:55:00,42.99,43.06,42.98,43.02,59000.0,39.8838,39.9487,39.8745,39.9116,59000.0
2012-05-08 15:00:00,43.0,43.13,42.96,43.11,48000.0,39.8931,40.0137,39.8559,39.9951,48000.0
2012-05-08 15:05:00,43.1,43.1,42.97,42.98,55000.0,39.9858,39.9858,39.8652,39.8745,55000.0
2012-05-08 15:10:00,42.99,43.1,42.99,43.07,77000.0,39.8838,39.9858,39.8838,39.958,77000.0
2012-05-08 15:15:00,43.11,43.26,43.1,43.26,69000.0,39.9951,40.1343,39.9858,40.1343,69000.0
2012-05-08 15:20:00,43.24,43.26,43.12,43.12,108000.0,40.1157,40.1343,40.0044,40.0044,108000.0
2012-05-08 15:25:00,43.14,43.29,43.13,43.26,67000.0,40.0229,40.1621,40.0137,40.1343,67000.0
2012-05-08 15:30:00,43.24,43.29,43.17,43.2,114000.0,40.1157,40.1621,40.0508,40.0786,114000.0
2012-05-08 15:35:00,43.22,43.33,43.21,43.26,111000.0,40.0972,40.1992,40.0879,40.1343,111000.0
2012-05-08 15:40:00,43.27,43.3,43.11,43.24,136000.0,40.1435,40.1714,39.9951,40.1157,136000.0
2012-05-08 15:45:00,43.24,43.31,43.11,43.17,115000.0,40.1157,40.1807,39.9951,40.0508,115000.0
2012-05-08 15:50:00,43.18,43.24,43.16,43.16,93000.0,40.06,40.1157,40.0415,40.0415,93000.0
2012-05-08 15:55:00,43.19,43.23,43.12,43.18,329000.0,40.0693,40.1064,40.0044,40.06,329000.0
2012-05-09 09:30:00,42.58,42.59,42.31,42.4,205000.0,39.5034,39.5127,39.2529,39.3364,205000.0
2012-05-09 09:35:00,42.41,42.58,42.41,42.49,291000.0,39.3457,39.5034,39.3457,39.4199,291000.0
2012-05-09 09:40:00,42.49,42.71,42.48,42.58,97000.0,39.4199,39.624,39.4106,39.5034,97000.0
2012-05-09 09:45:00,42.55,42.68,42.53,42.53,244000.0,39.4756,39.5962,39.457,39.457,244000.0
2012-05-09 09:50:00,42.57,42.63,42.5,42.53,157000.0,39.4941,39.5498,39.4292,39.457,157000.0
2012-05-09 09:55:00,42.51,42.65,42.5,42.58,219000.0,39.4385,39.5683,39.4292,39.5034,219000.0
2012-05-09 10:00:00,42.58,42.65,42.51,42.51,285000.0,39.5034,39.5683,39.4385,39.4385,285000.0
2012-05-09 10:05:00,42.51,42.54,42.31,42.4,160000.0,39.4385,39.4663,39.2529,39.3364,160000.0
2012-05-09 10:10:00,42.4,42.48,42.37,42.46,290000.0,39.3364,39.4106,39.3086,39.3921,290000.0
2012-05-09 10:15:00,42.46,42.46,42.32,42.33,99000.0,39.3921,39.3921,39.2622,39.2715,99000.0
2012-05-09 10:20:00,42.33,42.34,42.1,42.14,228000.0,39.2715,39.2807,39.0581,39.0952,228000.0
2012-05-09 10:25:00,42.15,42.26,42.1,42.17,119000.0,39.1045,39.2065,39.0581,39.123,119000.0
2012-05-09 10:30:00,42.19,42.41,42.18,42.32,137000.0,39.1416,39.3457,39.1323,39.2622,137000.0
2012-05-09 10:35:00,42.33,42.38,42.26,42.35,177000.0,39.2715,39.3178,39.2065,39.29,177000.0
2012-05-09 10:40:00,42.33,42.5,42.33,42.49,139000.0,39.2715,39.4292,39.2715,39.4199,139000.0
2012-05-09 10:45:00,42.51,42.59,42.39,42.46,139000.0,39.4385,39.5127,39.3271,39.3921,139000.0
2012-05-09 10:50:00,42.49,42.61,42.46,42.6,96000.0,39.4199,39.5312,39.3921,39.522,96000.0
2012-05-09 10:55:00,42.6,42.68,42.55,42.66,83000.0,39.522,39.5962,39.4756,39.5776,83000.0
2012-05-09 11:00:00,42.63,42.64,42.42,42.58,104000.0,39.5498,39.5591,39.355,39.5034,104000.0
2012-05-09 11:05:00,42.58,42.73,42.58,42.73,130000.0,39.5034,39.6426,39.5034,39.6426,130000.0
2012-05-09 11:10:00,42.72,42.97,42.71,42.87,126000.0,39.6333,39.8652,39.624,39.7724,126000.0
2012-05-09 11:15:00,42.87,42.91,42.7,42.79,114000.0,39.7724,39.8096,39.6147,39.6982,114000.0
2012-05-09 11:20:00,42.8,42.97,42.79,42.95,85000.0,39.7075,39.8652,39.6982,39.8467,85000.0
2012-05-09 11:25:00,42.95,42.95,42.85,42.87,50000.0,39.8467,39.8467,39.7539,39.7724,50000.0
2012-05-09 11:30:00,42.86,42.94,42.86,42.94,61000.0,39.7632,39.8374,39.7632,39.8374,61000.0
2012-05-09 11:35:00,42.94,43.14,42.92,43.14,105000.0,39.8374,40.0229,39.8188,40.0229,105000.0
2012-05-09 11:40:00,43.12,43.2,43.06,43.06,102000.0,40.0044,40.0786,39.9487,39.9487,102000.0
2012-05-09 11:45:00,43.06,43.06,42.98,43.0,54000.0,39.9487,39.9487,39.8745,39.8931,54000.0
2012-05-09 11:50:00,43.04,43.05,43.01,43.01,19000.0,39.9302,39.9394,39.9023,39.9023,19000.0
2012-05-09 11:55:00,43.04,43.09,42.98,43.04,99000.0,39.9302,39.9765,39.8745,39.9302,99000.0
2012-05-09 12:00:00,43.04,43.04,42.8,42.8,64000.0,39.9302,39.9302,39.7075,39.7075,64000.0
2012-05-09 12:05:00,42.8,42.85,42.75,42.75,37000.0,39.7075,39.7539,39.6611,39.6611,37000.0
2012-05-09 12:10:00,42.72,42.76,42.7,42.76,106000.0,39.6333,39.6704,39.6147,39.6704,106000.0
2012-05-09 12:15:00,42.76,42.82,42.72,42.76,58000.0,39.6704,39.7261,39.6333,39.6704,58000.0
2012-05-09 12:20:00,42.76,42.8,42.71,42.71,77000.0,39.6704,39.7075,39.624,39.624,77000.0
2012-05-09 12:25:00,42.72,42.72,42.63,42.68,78000.0,39.6333,39.6333,39.5498,39.5962,78000.0
2012-05-09 12:30:00,42.69,42.69,42.61,42.62,34000.0,39.6055,39.6055,39.5312,39.5405,34000.0
2012-05-09 12:35:00,42.62,42.69,42.62,42.68,19000.0,39.5405,39.6055,39.5405,39.5962,19000.0
2012-05-09 12:40:00,42.69,42.74,42.64,42.7,47000.0,39.6055,39.6518,39.5591,39.6147,47000.0
2012-05-09 12:45:00,42.68,42.86,42.67,42.78,62000.0,39.5962,39.7632,39.5869,39.6889,62000.0
2012-05-09 12:50:00,42.79,42.79,42.58,42.68,162000.0,39.6982,39.6982,39.5034,39.5962,162000.0
2012-05-09 12:55:00,42.67,42.75,42.58,42.75,68000.0,39.5869,39.6611,39.5034,39.6611,68000.0
2012-05-09 13:00:00,42.79,42.85,42.77,42.85,86000.0,39.6982,39.7539,39.6797,39.7539,86000.0
2012-05-09 13:05:00,42.84,42.88,42.73,42.77,51000.0,39.7446,39.7817,39.6426,39.6797,51000.0
2012-05-09 13:10:00,42.74,42.76,42.7,42.71,45000.0,39.6518,39.6704,39.6147,39.624,45000.0
2012-05-09 13:15:00,42.74,42.75,42.72,42.73,9000.0,39.6518,39.6611,39.6333,39.6426,9000.0
2012-05-09 13:20:00,42.7,42.89,42.7,42.81,67000.0,39.6147,39.791,39.6147,39.7168,67000.0
2012-05-09 13:25:00,42.81,42.83,42.73,42.75,35000.0,39.7168,39.7353,39.6426,39.6611,35000.0
2012-05-09 13:30:00,42.75,42.88,42.75,42.83,96000.0,39.6611,39.7817,39.6611,39.7353,96000.0
2012-05-09 13:35:00,42.81,42.86,42.75,42.77,30000.0,39.7168,39.7632,39.6611,39.6797,30000.0
2012-05-09 13:40:00,42.75,42.87,42.75,42.82,70000.0,39.6611,39.7724,39.6611,39.7261,70000.0
2012-05-09 13:45:00,42.82,42.83,42.76,42.8,38000.0,39.7261,39.7353,39.6704,39.7075,38000.0
2012-05-09 13:50:00,42.84,42.9,42.79,42.8,76000.0,39.7446,39.8003,39.6982,39.7075,76000.0
2012-05-09 13:55:00,42.81,42.82,42.75,42.79,35000.0,39.7168,39.7261,39.6611,39.6982,35000.0
2012-05-09 14:00:00,42.79,42.87,42.79,42.82,98000.0,39.6982,39.7724,39.6982,39.7261,98000.0
2012-05-09 14:05:00,42.83,42.85,42.79,42.8,44000.0,39.7353,39.7539,39.6982,39.7075,44000.0
2012-05-09 14:10:00,42.81,42.83,42.79,42.82,28000.0,39.7168,39.7353,39.6982,39.7261,28000.0
2012-05-09 14:15:00,42.8,42.8,42.73,42.74,61000.0,39.7075,39.7075,39.6426,39.6518,61000.0
2012-05-09 14:20:00,42.77,42.82,42.76,42.8,60000.0,39.6797,39.7261,39.6704,39.7075,60000.0
2012-05-09 14:25:00,42.79,42.84,42.77,42.79,31000.0,39.6982,39.7446,39.6797,39.6982,31000.0
2012-05-09 14:30:00,42.77,42.79,42.74,42.77,18000.0,39.6797,39.6982,39.6518,39.6797,18000.0
2012-05-09 14:35:00,42.77,42.84,42.68,42.68,100000.0,39.6797,39.7446,39.5962,39.5962,100000.0
2012-05-09 14:40:00,42.7,42.82,42.7,42.77,46000.0,39.6147,39.7261,39.6147,39.6797,46000.0
2012-05-09 14:45:00,42.78,42.79,42.68,42.68,42000.0,39.6889,39.6982,39.5962,39.5962,42000.0
2012-05-09 14:50:00,42.66,42.79,42.66,42.75,63000.0,39.5776,39.6982,39.5776,39.6611,63000.0
2012-05-09 14:55:00,42.74,42.74,42.65,42.66,32000.0,39.6518,39.6518,39.5683,39.5776,32000.0
2012-05-09 15:00:00,42.68,42.7,42.65,42.67,55000.0,39.5962,39.6147,39.5683,39.5869,55000.0
2012-05-09 15:05:00,42.65,42.71,42.62,42.65,159000.0,39.5683,39.624,39.5405,39.5683,159000.0
2012-05-09 15:10:00,42.67,42.74,42.63,42.67,134000.0,39.5869,39.6518,39.5498,39.5869,134000.0
2012-05-09 15:15:00,42.67,42.76,42.62,42.68,211000.0,39.5869,39.6704,39.5405,39.5962,211000.0
2012-05-09 15:20:00,42.68,42.77,42.65,42.72,104000.0,39.5962,39.6797,39.5683,39.6333,104000.0
2012-05-09 15:25:00,42.75,42.76,42.46,42.54,119000.0,39.6611,39.6704,39.3921,39.4663,119000.0
2012-05-09 15:30:00,42.52,42.58,42.43,42.58,170000.0,39.4477,39.5034,39.3642,39.5034,170000.0
2012-05-09 15:35:00,42.57,42.59,42.48,42.53,187000.0,39.4941,39.5127,39.4106,39.457,187000.0
2012-05-09 15:40:00,42.53,42.69,42.53,42.6,237000.0,39.457,39.6055,39.457,39.522,237000.0
2012-05-09 15:45:00,42.61,42.65,42.53,42.59,244000.0,39.5312,39.5683,39.457,39.5127,244000.0
2012-05-09 15:50:00,42.55,42.59,42.39,42.47,468000.0,39.4756,39.5127,39.3271,39.4013,468000.0
2012-05-09 15:55:00,42.46,42.53,42.29,42.35,886000.0,39.3921,39.457,39.2344,39.29,886000.0
2012-05-10 09:30:00,42.58,42.94,42.5,42.7,389000.0,39.5034,39.8374,39.4292,39.6147,389000.0
2012-05-10 09:35:00,42.7,42.88,42.7,42.7,344000.0,39.6147,39.7817,39.6147,39.6147,344000.0
2012-05-10 09:40:00,42.68,42.75,42.6,42.63,349000.0,39.5962,39.6611,39.522,39.5498,349000.0
2012-05-10 09:45:00,42.63,42.9,42.6,42.86,283000.0,39.5498,39.8003,39.522,39.7632,283000.0
2012-05-10 09:50:00,42.8,42.82,42.55,42.58,405000.0,39.7075,39.7261,39.4756,39.5034,405000.0
2012-05-10 09:55:00,42.62,42.65,42.55,42.58,172000.0,39.5405,39.5683,39.4756,39.5034,172000.0
2012-05-10 10:00:00,42.58,42.6,42.46,42.51,238000.0,39.5034,39.522,39.3921,39.4385,238000.0
2012-05-10 10:05:00,42.54,42.64,42.5,42.55,300000.0,39.4663,39.5591,39.4292,39.4756,300000.0
2012-05-10 10:10:00,42.55,42.59,42.45,42.45,166000.0,39.4756,39.5127,39.3828,39.3828,166000.0
2012-05-10 10:15:00,42.46,42.47,42.3,42.32,389000.0,39.3921,39.4013,39.2436,39.2622,389000.0
2012-05-10 10:20:00,42.31,42.36,42.18,42.22,181000.0,39.2529,39.2993,39.1323,39.1694,181000.0
2012-05-10 10:25:00,42.22,42.39,42.2,42.37,86000.0,39.1694,39.3271,39.1509,39.3086,86000.0
2012-05-10 10:30:00,42.37,42.39,42.2,42.2,192000.0,39.3086,39.3271,39.1509,39.1509,192000.0
2012-05-10 10:35:00,42.2,42.21,42.1,42.11,201000.0,39.1509,39.1601,39.0581,39.0674,201000.0
2012-05-10 10:40:00,42.11,42.19,41.99,42.14,401000.0,39.0674,39.1416,38.956,39.0952,401000.0
2012-05-10 10:45:00,42.16,42.16,42.05,42.12,117000.0,39.1137,39.1137,39.0117,39.0766,117000.0
2012-05-10 10:50:00,42.1,42.19,41.97,41.99,265000.0,39.0581,39.1416,38.9375,38.956,265000.0
2012-05-10 10:55:00,42.02,42.13,41.97,42.1,279000.0,38.9839,39.0859,38.9375,39.0581,279000.0
2012-05-10 11:00:00,42.12,42.12,41.9,41.9,273000.0,39.0766,39.0766,38.8725,38.8725,273000.0
2012-05-10 11:05:00,41.92,42.0,41.89,41.95,420000.0,38.8911,38.9653,38.8633,38.9189,420000.0
2012-05-10 11:10:00,41.96,42.12,41.96,42.04,113000.0,38.9282,39.0766,38.9282,39.0024,113000.0
2012-05-10 11:15:00,42.05,42.11,42.04,42.05,89000.0,39.0117,39.0674,39.0024,39.0117,89000.0
2012-05-10 11:20:00,42.05,42.08,41.92,41.93,181000.0,39.0117,39.0395,38.8911,38.9004,181000.0
2012-05-10 11:25:00,41.96,42.02,41.92,41.96,99000.0,38.9282,38.9839,38.8911,38.9282,99000.0
2012-05-10 11:30:00,41.97,41.99,41.88,41.9,217000.0,38.9375,38.956,38.854,38.8725,217000.0
2012-05-10 11:35:00,41.9,41.95,41.83,41.89,299000.0,38.8725,38.9189,38.8076,38.8633,299000.0
2012-05-10 11:40:00,41.91,41.94,41.86,41.93,195000.0,38.8818,38.9096,38.8354,38.9004,195000.0
2012-05-10 11:45:00,41.89,42.09,41.88,42.0,259000.0,38.8633,39.0488,38.854,38.9653,259000.0
2012-05-10 11:50:00,42.0,42.07,42.0,42.0,37000.0,38.9653,39.0302,38.9653,38.9653,37000.0
2012-05-10 11:55:00,42.01,42.08,42.0,42.0,108000.0,38.9746,39.0395,38.9653,38.9653,108000.0
2012-05-10 12:00:00,42.0,42.08,41.98,42.06,142000.0,38.9653,39.0395,38.9468,39.021,142000.0
2012-05-10 12:05:00,42.06,42.19,42.01,42.19,107000.0,39.021,39.1416,38.9746,39.1416,107000.0
2012-05-10 12:10:00,42.2,42.21,42.15,42.19,101000.0,39.1509,39.1601,39.1045,39.1416,101000.0
2012-05-10 12:15:00,42.16,42.27,42.16,42.23,77000.0,39.1137,39.2158,39.1137,39.1787,77000.0
2012-05-10 12:20:00,42.23,42.26,42.16,42.18,40000.0,39.1787,39.2065,39.1137,39.1323,40000.0
2012-05-10 12:25:00,42.17,42.27,42.13,42.24,94000.0,39.123,39.2158,39.0859,39.188,94000.0
2012-05-10 12:30:00,42.22,42.26,42.2,42.25,48000.0,39.1694,39.2065,39.1509,39.1972,48000.0
2012-05-10 12:35:00,42.24,42.34,42.24,42.3,166000.0,39.188,39.2807,39.188,39.2436,166000.0
2012-05-10 12:40:00,42.3,42.32,42.25,42.26,60000.0,39.2436,39.2622,39.1972,39.2065,60000.0
2012-05-10 12:45:00,42.26,42.3,42.25,42.28,42000.0,39.2065,39.2436,39.1972,39.2251,42000.0
2012-05-10 12:50:00,42.28,42.3,42.25,42.26,75000.0,39.2251,39.2436,39.1972,39.2065,75000.0
2012-05-10 12:55:00,42.27,42.33,42.26,42.26,65000.0,39.2158,39.2715,39.2065,39.2065,65000.0
2012-05-10 13:00:00,42.3,42.34,42.27,42.29,68000.0,39.2436,39.2807,39.2158,39.2344,68000.0
2012-05-10 13:05:00,42.33,42.34,42.27,42.32,85000.0,39.2715,39.2807,39.2158,39.2622,85000.0
2012-05-10 13:10:00,42.32,42.32,42.26,42.27,34000.0,39.2622,39.2622,39.2065,39.2158,34000.0
2012-05-10 13:15:00,42.3,42.34,42.28,42.3,34000.0,39.2436,39.2807,39.2251,39.2436,34000.0
2012-05-10 13:20:00,42.3,42.33,42.28,42.33,28000.0,39.2436,39.2715,39.2251,39.2715,28000.0
2012-05-10 13:25:00,42.35,42.41,42.3,42.34,109000.0,39.29,39.3457,39.2436,39.2807,109000.0
2012-05-10 13:30:00,42.41,42.47,42.4,42.44,74000.0,39.3457,39.4013,39.3364,39.3735,74000.0
2012-05-10 13:35:00,42.45,42.46,42.28,42.29,54000.0,39.3828,39.3921,39.2251,39.2344,54000.0
2012-05-10 13:40:00,42.33,42.35,42.29,42.3,104000.0,39.2715,39.29,39.2344,39.2436,104000.0
2012-05-10 13:45:00,42.33,42.34,42.27,42.28,49000.0,39.2715,39.2807,39.2158,39.2251,49000.0
2012-05-10 13:50:00,42.3,42.36,42.3,42.3,58000.0,39.2436,39.2993,39.2436,39.2436,58000.0
2012-05-10 13:55:00,42.3,42.31,42.26,42.3,46000.0,39.2436,39.2529,39.2065,39.2436,46000.0
2012-05-10 14:00:00,42.3,42.35,42.28,42.32,90000.0,39.2436,39.29,39.2251,39.2622,90000.0
2012-05-10 14:05:00,42.3,42.37,42.29,42.33,35000.0,39.2436,39.3086,39.2344,39.2715,35000.0
2012-05-10 14:10:00,42.32,42.4,42.32,42.34,59000.0,39.2622,39.3364,39.2622,39.2807,59000.0
2012-05-10 14:15:00,42.37,42.39,42.28,42.35,105000.0,39.3086,39.3271,39.2251,39.29,105000.0
2012-05-10 14:20:00,42.35,42.39,42.25,42.27,135000.0,39.29,39.3271,39.1972,39.2158,135000.0
2012-05-10 14:25:00,42.26,42.33,42.26,42.33,34000.0,39.2065,39.2715,39.2065,39.2715,34000.0
2012-05-10 14:30:00,42.33,42.38,42.29,42.37,58000.0,39.2715,39.3178,39.2344,39.3086,58000.0
2012-05-10 14:35:00,42.37,42.45,42.35,42.43,80000.0,39.3086,39.3828,39.29,39.3642,80000.0
2012-05-10 14:40:00,42.43,42.46,42.41,42.41,63000.0,39.3642,39.3921,39.3457,39.3457,63000.0
2012-05-10 14:45:00,42.43,42.46,42.4,42.46,40000.0,39.3642,39.3921,39.3364,39.3921,40000.0
2012-05-10 14:50:00,42.46,42.48,42.41,42.42,55000.0,39.3921,39.4106,39.3457,39.355,55000.0
2012-05-10 14:55:00,42.43,42.45,42.34,42.38,73000.0,39.3642,39.3828,39.2807,39.3178,73000.0
2012-05-10 15:00:00,42.37,42.41,42.37,42.38,38000.0,39.3086,39.3457,39.3086,39.3178,38000.0
2012-05-10 15:05:00,42.38,42.38,42.28,42.28,50000.0,39.3178,39.3178,39.2251,39.2251,50000.0
2012-05-10 15:10:00,42.3,42.34,42.24,42.31,54000.0,39.2436,39.2807,39.188,39.2529,54000.0
2012-05-10 15:15:00,42.32,42.37,42.31,42.33,74000.0,39.2622,39.3086,39.2529,39.2715,74000.0
2012-05-10 15:20:00,42.33,42.36,42.19,42.29,98000.0,39.2715,39.2993,39.1416,39.2344,98000.0
2012-05-10 15:25:00,42.27,42.35,42.26,42.35,68000.0,39.2158,39.29,39.2065,39.29,68000.0
2012-05-10 15:30:00,42.34,42.34,42.24,42.3,99000.0,39.2807,39.2807,39.188,39.2436,99000.0
2012-05-10 15:35:00,42.29,42.42,42.29,42.42,85000.0,39.2344,39.355,39.2344,39.355,85000.0
2012-05-10 15:40:00,42.4,42.45,42.29,42.29,114000.0,39.3364,39.3828,39.2344,39.2344,114000.0
2012-05-10 15:45:00,42.31,42.35,42.21,42.24,218000.0,39.2529,39.29,39.1601,39.188,218000.0
2012-05-10 15:50:00,42.25,42.29,42.11,42.11,245000.0,39.1972,39.2344,39.0674,39.0674,245000.0
2012-05-10 15:55:00,42.15,42.3,42.14,42.3,324000.0,39.1045,39.2436,39.0952,39.2436,324000.0
2012-05-11 09:30:00,42.0,42.29,41.9,42.23,321000.0,38.9653,39.2344,38.8725,39.1787,321000.0
2012-05-11 09:35:00,42.28,42.39,42.23,42.35,317000.0,39.2251,39.3271,39.1787,39.29,317000.0
2012-05-11 09:40:00,42.35,42.47,42.3,42.37,182000.0,39.29,39.4013,39.2436,39.3086,182000.0
2012-05-11 09:45:00,42.35,42.65,42.35,42.64,348000.0,39.29,39.5683,39.29,39.5591,348000.0
2012-05-11 09:50:00,42.64,42.7,42.38,42.41,182000.0,39.5591,39.6147,39.3178,39.3457,182000.0
2012-05-11 09:55:00,42.4,42.54,42.4,42.43,141000.0,39.3364,39.4663,39.3364,39.3642,141000.0
2012-05-11 10:00:00,42.45,42.47,42.37,42.4,142000.0,39.3828,39.4013,39.3086,39.3364,142000.0
2012-05-11 10:05:00,42.36,42.39,42.28,42.31,111000.0,39.2993,39.3271,39.2251,39.2529,111000.0
2012-05-11 10:10:00,42.28,42.39,42.28,42.35,296000.0,39.2251,39.3271,39.2251,39.29,296000.0
2012-05-11 10:15:00,42.33,42.54,42.33,42.51,118000.0,39.2715,39.4663,39.2715,39.4385,118000.0
2012-05-11 10:20:00,42.49,42.65,42.47,42.65,109000.0,39.4199,39.5683,39.4013,39.5683,109000.0
2012-05-11 10:25:00,42.67,42.67,42.5,42.53,269000.0,39.5869,39.5869,39.4292,39.457,269000.0
2012-05-11 10:30:00,42.54,42.59,42.52,42.54,196000.0,39.4663,39.5127,39.4477,39.4663,196000.0
2012-05-11 10:35:00,42.55,42.56,42.48,42.53,69000.0,39.4756,39.4848,39.4106,39.457,69000.0
2012-05-11 10:40:00,42.55,42.55,42.41,42.41,64000.0,39.4756,39.4756,39.3457,39.3457,64000.0
2012-05-11 10:45:00,42.41,42.45,42.35,42.35,29000.0,39.3457,39.3828,39.29,39.29,29000.0
2012-05-11 10:50:00,42.37,42.38,42.31,42.38,98000.0,39.3086,39.3178,39.2529,39.3178,98000.0
2012-05-11 10:55:00,42.38,42.59,42.37,42.57,213000.0,39.3178,39.5127,39.3086,39.4941,213000.0
2012-05-11 11:00:00,42.57,42.6,42.53,42.56,79000.0,39.4941,39.522,39.457,39.4848,79000.0
2012-05-11 11:05:00,42.57,42.68,42.57,42.67,128000.0,39.4941,39.5962,39.4941,39.5869,128000.0
2012-05-11 11:10:00,42.67,42.71,42.6,42.6,96000.0,39.5869,39.624,39.522,39.522,96000.0
2012-05-11 11:15:00,42.59,42.65,42.57,42.6,81000.0,39.5127,39.5683,39.4941,39.522,81000.0
2012-05-11 11:20:00,42.58,42.63,42.55,42.58,124000.0,39.5034,39.5498,39.4756,39.5034,124000.0
2012-05-11 11:25:00,42.59,42.66,42.59,42.66,68000.0,39.5127,39.5776,39.5127,39.5776,68000.0
2012-05-11 11:30:00,42.69,42.76,42.68,42.69,173000.0,39.6055,39.6704,39.5962,39.6055,173000.0
2012-05-11 11:35:00,42.7,42.7,42.62,42.63,27000.0,39.6147,39.6147,39.5405,39.5498,27000.0
2012-05-11 11:40:00,42.62,42.62,42.49,42.52,71000.0,39.5405,39.5405,39.4199,39.4477,71000.0
2012-05-11 11:45:00,42.51,42.57,42.5,42.57,34000.0,39.4385,39.4941,39.4292,39.4941,34000.0
2012-05-11 11:50:00,42.57,42.62,42.54,42.6,52000.0,39.4941,39.5405,39.4663,39.522,52000.0
2012-05-11 11:55:00,42.63,42.64,42.6,42.63,28000.0,39.5498,39.5591,39.522,39.5498,28000.0
2012-05-11 12:00:00,42.63,42.63,42.54,42.59,59000.0,39.5498,39.5498,39.4663,39.5127,59000.0
2012-05-11 12:05:00,42.59,42.61,42.57,42.61,14000.0,39.5127,39.5312,39.4941,39.5312,14000.0
2012-05-11 12:10:00,42.6,42.62,42.59,42.62,37000.0,39.522,39.5405,39.5127,39.5405,37000.0
2012-05-11 12:15:00,42.62,42.64,42.59,42.59,28000.0,39.5405,39.5591,39.5127,39.5127,28000.0
2012-05-11 12:20:00,42.59,42.61,42.59,42.59,6000.0,39.5127,39.5312,39.5127,39.5127,6000.0
2012-05-11 12:25:00,42.6,42.6,42.56,42.57,19000.0,39.522,39.522,39.4848,39.4941,19000.0
2012-05-11 12:30:00,42.56,42.63,42.56,42.62,46000.0,39.4848,39.5498,39.4848,39.5405,46000.0
2012-05-11 12:35:00,42.63,42.63,42.61,42.61,15000.0,39.5498,39.5498,39.5312,39.5312,15000.0
2012-05-11 12:40:00,42.6,42.64,42.6,42.63,46000.0,39.522,39.5591,39.522,39.5498,46000.0
2012-05-11 12:45:00,42.64,42.69,42.63,42.67,90000.0,39.5591,39.6055,39.5498,39.5869,90000.0
2012-05-11 12:50:00,42.65,42.66,42.6,42.6,16000.0,39.5683,39.5776,39.522,39.522,16000.0
2012-05-11 12:55:00,42.57,42.6,42.57,42.58,15000.0,39.4941,39.522,39.4941,39.5034,15000.0
2012-05-11 13:00:00,42.57,42.58,42.49,42.49,41000.0,39.4941,39.5034,39.4199,39.4199,41000.0
2012-05-11 13:05:00,42.5,42.51,42.43,42.43,61000.0,39.4292,39.4385,39.3642,39.3642,61000.0
2012-05-11 13:10:00,42.44,42.45,42.4,42.42,61000.0,39.3735,39.3828,39.3364,39.355,61000.0
2012-05-11 13:15:00,42.45,42.46,42.42,42.44,31000.0,39.3828,39.3921,39.355,39.3735,31000.0
2012-05-11 13:20:00,42.42,42.44,42.4,42.42,31000.0,39.355,39.3735,39.3364,39.355,31000.0
2012-05-11 13:25:00,42.4,42.43,42.39,42.39,38000.0,39.3364,39.3642,39.3271,39.3271,38000.0
2012-05-11 13:30:00,42.41,42.51,42.41,42.44,68000.0,39.3457,39.4385,39.3457,39.3735,68000.0
2012-05-11 13:35:00,42.48,42.52,42.44,42.44,47000.0,39.4106,39.4477,39.3735,39.3735,47000.0
2012-05-11 13:40:00,42.44,42.46,42.39,42.46,21000.0,39.3735,39.3921,39.3271,39.3921,21000.0
2012-05-11 13:45:00,42.48,42.48,42.45,42.45,24000.0,39.4106,39.4106,39.3828,39.3828,24000.0
2012-05-11 13:50:00,42.47,42.57,42.45,42.57,38000.0,39.4013,39.4941,39.3828,39.4941,38000.0
2012-05-11 13:55:00,42.57,42.58,42.54,42.54,25000.0,39.4941,39.5034,39.4663,39.4663,25000.0
2012-05-11 14:00:00,42.54,42.58,42.47,42.47,32000.0,39.4663,39.5034,39.4013,39.4013,32000.0
2012-05-11 14:05:00,42.45,42.47,42.41,42.43,66000.0,39.3828,39.4013,39.3457,39.3642,66000.0
2012-05-11 14:10:00,42.45,42.46,42.43,42.44,38000.0,39.3828,39.3921,39.3642,39.3735,38000.0
2012-05-11 14:15:00,42.44,42.5,42.44,42.47,44000.0,39.3735,39.4292,39.3735,39.4013,44000.0
2012-05-11 14:20:00,42.46,42.46,42.4,42.42,66000.0,39.3921,39.3921,39.3364,39.355,66000.0
2012-05-11 14:25:00,42.42,42.49,42.4,42.48,46000.0,39.355,39.4199,39.3364,39.4106,46000.0
2012-05-11 14:30:00,42.49,42.5,42.44,42.47,41000.0,39.4199,39.4292,39.3735,39.4013,41000.0
2012-05-11 14:35:00,42.47,42.49,42.44,42.45,24000.0,39.4013,39.4199,39.3735,39.3828,24000.0
2012-05-11 14:40:00,42.46,42.46,42.42,42.46,31000.0,39.3921,39.3921,39.355,39.3921,31000.0
2012-05-11 14:45:00,42.46,42.48,42.44,42.44,24000.0,39.3921,39.4106,39.3735,39.3735,24000.0
2012-05-11 14:50:00,42.43,42.43,42.37,42.38,73000.0,39.3642,39.3642,39.3086,39.3178,73000.0
2012-05-11 14:55:00,42.39,42.43,42.35,42.42,29000.0,39.3271,39.3642,39.29,39.355,29000.0
2012-05-11 15:00:00,42.42,42.42,42.39,42.42,49000.0,39.355,39.355,39.3271,39.355,49000.0
2012-05-11 15:05:00,42.41,42.43,42.37,42.43,48000.0,39.3457,39.3642,39.3086,39.3642,48000.0
2012-05-11 15:10:00,42.42,42.46,42.41,42.44,45000.0,39.355,39.3921,39.3457,39.3735,45000.0
2012-05-11 15:15:00,42.43,42.49,42.43,42.49,44000.0,39.3642,39.4199,39.3642,39.4199,44000.0
2012-05-11 15:20:00,42.5,42.51,42.43,42.44,57000.0,39.4292,39.4385,39.3642,39.3735,57000.0
2012-05-11 15:25:00,42.45,42.45,42.39,42.43,56000.0,39.3828,39.3828,39.3271,39.3642,56000.0
2012-05-11 15:30:00,42.43,42.43,42.33,42.37,160000.0,39.3642,39.3642,39.2715,39.3086,160000.0
2012-05-11 15:35:00,42.35,42.4,42.35,42.38,55000.0,39.29,39.3364,39.29,39.3178,55000.0
2012-05-11 15:40:00,42.39,42.4,42.31,42.33,104000.0,39.3271,39.3364,39.2529,39.2715,104000.0
2012-05-11 15:45:00,42.34,42.36,42.31,42.35,157000.0,39.2807,39.2993,39.2529,39.29,157000.0
2012-05-11 15:50:00,42.33,42.37,42.24,42.24,139000.0,39.2715,39.3086,39.188,39.188,139000.0
2012-05-11 15:55:00,42.26,42.35,42.25,42.25,591000.0,39.2065,39.29,39.1972,39.1972,591000.0
2012-05-14 09:30:00,41.82,42.1,41.8,42.04,487000.0,38.7983,39.0581,38.7798,39.0024,487000.0
2012-05-14 09:35:00,42.01,42.06,41.9,41.96,192000.0,38.9746,39.021,38.8725,38.9282,192000.0
2012-05-14 09:40:00,42.01,42.04,41.9,41.92,352000.0,38.9746,39.0024,38.8725,38.8911,352000.0
2012-05-14 09:45:00,41.92,42.0,41.89,41.99,486000.0,38.8911,38.9653,38.8633,38.956,486000.0
2012-05-14 09:50:00,42.0,42.04,41.89,41.98,390000.0,38.9653,39.0024,38.8633,38.9468,390000.0
2012-05-14 09:55:00,41.96,42.05,41.95,41.96,97000.0,38.9282,39.0117,38.9189,38.9282,97000.0
2012-05-14 10:00:00,41.94,42.07,41.91,41.94,79000.0,38.9096,39.0302,38.8818,38.9096,79000.0
2012-05-14 10:05:00,41.93,42.04,41.9,41.96,125000.0,38.9004,39.0024,38.8725,38.9282,125000.0
2012-05-14 10:10:00,41.95,42.01,41.9,41.9,251000.0,38.9189,38.9746,38.8725,38.8725,251000.0
2012-05-14 10:15:00,41.9,41.93,41.86,41.86,124000.0,38.8725,38.9004,38.8354,38.8354,124000.0
2012-05-14 10:20:00,41.86,41.93,41.84,41.93,102000.0,38.8354,38.9004,38.8169,38.9004,102000.0
2012-05-14 10:25:00,41.92,41.93,41.8,41.8,91000.0,38.8911,38.9004,38.7798,38.7798,91000.0
2012-05-14 10:30:00,41.8,41.83,41.71,41.78,160000.0,38.7798,38.8076,38.6963,38.7612,160000.0
2012-05-14 10:35:00,41.76,41.79,41.74,41.75,111000.0,38.7426,38.7705,38.7241,38.7334,111000.0
2012-05-14 10:40:00,41.72,41.8,41.71,41.8,160000.0,38.7055,38.7798,38.6963,38.7798,160000.0
2012-05-14 10:45:00,41.8,41.8,41.68,41.72,124000.0,38.7798,38.7798,38.6684,38.7055,124000.0
2012-05-14 10:50:00,41.73,41.91,41.73,41.88,175000.0,38.7148,38.8818,38.7148,38.854,175000.0
2012-05-14 10:55:00,41.88,41.92,41.87,41.9,114000.0,38.854,38.8911,38.8447,38.8725,114000.0
2012-05-14 11:00:00,41.9,41.91,41.85,41.9,89000.0,38.8725,38.8818,38.8261,38.8725,89000.0
2012-05-14 11:05:00,41.9,41.92,41.83,41.83,56000.0,38.8725,38.8911,38.8076,38.8076,56000.0
2012-05-14 11:10:00,41.83,41.83,41.74,41.75,60000.0,38.8076,38.8076,38.7241,38.7334,60000.0
2012-05-14 11:15:00,41.75,41.84,41.74,41.81,56000.0,38.7334,38.8169,38.7241,38.789,56000.0
2012-05-14 11:20:00,41.82,41.99,41.8,41.89,199000.0,38.7983,38.956,38.7798,38.8633,199000.0
2012-05-14 11:25:00,41.87,42.04,41.87,41.98,195000.0,38.8447,39.0024,38.8447,38.9468,195000.0
2012-05-14 11:30:00,41.97,41.98,41.91,41.95,185000.0,38.9375,38.9468,38.8818,38.9189,185000.0
2012-05-14 11:35:00,41.94,41.95,41.92,41.95,20000.0,38.9096,38.9189,38.8911,38.9189,20000.0
2012-05-14 11:40:00,41.92,42.05,41.89,42.0,148000.0,38.8911,39.0117,38.8633,38.9653,148000.0
2012-05-14 11:45:00,41.99,42.08,41.93,41.93,74000.0,38.956,39.0395,38.9004,38.9004,74000.0
2012-05-14 11:50:00,41.95,42.05,41.92,41.92,60000.0,38.9189,39.0117,38.8911,38.8911,60000.0
2012-05-14 11:55:00,41.95,42.01,41.95,41.97,85000.0,38.9189,38.9746,38.9189,38.9375,85000.0
2012-05-14 12:00:00,41.96,42.03,41.94,42.03,64000.0,38.9282,38.9931,38.9096,38.9931,64000.0
2012-05-14 12:05:00,42.0,42.01,41.94,41.96,63000.0,38.9653,38.9746,38.9096,38.9282,63000.0
2012-05-14 12:10:00,41.96,41.98,41.93,41.94,124000.0,38.9282,38.9468,38.9004,38.9096,124000.0
2012-05-14 12:15:00,41.95,42.01,41.94,41.96,99000.0,38.9189,38.9746,38.9096,38.9282,99000.0
2012-05-14 12:20:00,41.97,41.99,41.93,41.98,74000.0,38.9375,38.956,38.9004,38.9468,74000.0
2012-05-14 12:25:00,41.99,42.02,41.96,41.99,87000.0,38.956,38.9839,38.9282,38.956,87000.0
2012-05-14 12:30:00,42.0,42.0,41.96,41.96,10000.0,38.9653,38.9653,38.9282,38.9282,10000.0
2012-05-14 12:35:00,41.97,42.01,41.96,41.97,35000.0,38.9375,38.9746,38.9282,38.9375,35000.0
2012-05-14 12:40:00,41.96,42.0,41.95,42.0,21000.0,38.9282,38.9653,38.9189,38.9653,21000.0
2012-05-14 12:45:00,41.99,42.02,41.96,41.97,92000.0,38.956,38.9839,38.9282,38.9375,92000.0
2012-05-14 12:50:00,42.0,42.03,41.99,42.02,43000.0,38.9653,38.9931,38.956,38.9839,43000.0
2012-05-14 12:55:00,42.0,42.0,41.92,41.93,41000.0,38.9653,38.9653,38.8911,38.9004,41000.0
2012-05-14 13:00:00,41.94,41.96,41.91,41.94,53000.0,38.9096,38.9282,38.8818,38.9096,53000.0
2012-05-14 13:05:00,41.95,41.96,41.95,41.95,16000.0,38.9189,38.9282,38.9189,38.9189,16000.0
2012-05-14 13:10:00,41.92,41.93,41.83,41.88,74000.0,38.8911,38.9004,38.8076,38.854,74000.0
2012-05-14 13:15:00,41.89,41.89,41.77,41.82,81000.0,38.8633,38.8633,38.7519,38.7983,81000.0
2012-05-14 13:20:00,41.82,41.86,41.82,41.86,87000.0,38.7983,38.8354,38.7983,38.8354,87000.0
2012-05-14 13:25:00,41.87,41.94,41.82,41.83,110000.0,38.8447,38.9096,38.7983,38.8076,110000.0
2012-05-14 13:30:00,41.85,41.97,41.84,41.92,69000.0,38.8261,38.9375,38.8169,38.8911,69000.0
2012-05-14 13:35:00,41.92,42.02,41.91,41.96,89000.0,38.8911,38.9839,38.8818,38.9282,89000.0
2012-05-14 13:40:00,41.93,41.94,41.9,41.92,29000.0,38.9004,38.9096,38.8725,38.8911,29000.0
2012-05-14 13:45:00,41.92,41.94,41.85,41.87,26000.0,38.8911,38.9096,38.8261,38.8447,26000.0
2012-05-14 13:50:00,41.86,41.94,41.86,41.9,35000.0,38.8354,38.9096,38.8354,38.8725,35000.0
2012-05-14 13:55:00,41.92,41.95,41.86,41.86,126000.0,38.8911,38.9189,38.8354,38.8354,126000.0
2012-05-14 14:00:00,41.87,42.01,41.87,41.94,98000.0,38.8447,38.9746,38.8447,38.9096,98000.0
2012-05-14 14:05:00,41.96,41.99,41.94,41.96,63000.0,38.9282,38.956,38.9096,38.9282,63000.0
2012-05-14 14:10:00,41.96,41.96,41.91,41.94,56000.0,38.9282,38.9282,38.8818,38.9096,56000.0
2012-05-14 14:15:00,41.94,41.97,41.86,41.86,89000.0,38.9096,38.9375,38.8354,38.8354,89000.0
2012-05-14 14:20:00,41.88,41.93,41.88,41.93,17000.0,38.854,38.9004,38.854,38.9004,17000.0
2012-05-14 14:25:00,41.94,41.95,41.92,41.92,71000.0,38.9096,38.9189,38.8911,38.8911,71000.0
2012-05-14 14:30:00,41.93,41.95,41.85,41.9,101000.0,38.9004,38.9189,38.8261,38.8725,101000.0
2012-05-14 14:35:00,41.86,41.9,41.83,41.87,94000.0,38.8354,38.8725,38.8076,38.8447,94000.0
2012-05-14 14:40:00,41.88,41.88,41.77,41.8,158000.0,38.854,38.854,38.7519,38.7798,158000.0
2012-05-14 14:45:00,41.8,41.87,41.79,41.83,205000.0,38.7798,38.8447,38.7705,38.8076,205000.0
2012-05-14 14:50:00,41.85,41.85,41.68,41.69,105000.0,38.8261,38.8261,38.6684,38.6777,105000.0
2012-05-14 14:55:00,41.66,41.81,41.64,41.77,109000.0,38.6499,38.789,38.6313,38.7519,109000.0
2012-05-14 15:00:00,41.78,41.78,41.65,41.65,130000.0,38.7612,38.7612,38.6406,38.6406,130000.0
2012-05-14 15:05:00,41.67,41.76,41.66,41.7,112000.0,38.6592,38.7426,38.6499,38.687,112000.0
2012-05-14 15:10:00,41.7,41.77,41.68,41.7,154000.0,38.687,38.7519,38.6684,38.687,154000.0
2012-05-14 15:15:00,41.69,41.71,41.62,41.64,109000.0,38.6777,38.6963,38.6128,38.6313,109000.0
2012-05-14 15:20:00,41.64,41.69,41.57,41.62,173000.0,38.6313,38.6777,38.5664,38.6128,173000.0
2012-05-14 15:25:00,41.63,41.74,41.59,41.62,106000.0,38.622,38.7241,38.5849,38.6128,106000.0
2012-05-14 15:30:00,41.62,41.74,41.6,41.65,217000.0,38.6128,38.7241,38.5942,38.6406,217000.0
2012-05-14 15:35:00,41.65,41.66,41.57,41.58,256000.0,38.6406,38.6499,38.5664,38.5757,256000.0
2012-05-14 15:40:00,41.58,41.62,41.51,41.56,161000.0,38.5757,38.6128,38.5107,38.5571,161000.0
2012-05-14 15:45:00,41.57,41.62,41.5,41.53,333000.0,38.5664,38.6128,38.5014,38.5293,333000.0
2012-05-14 15:50:00,41.52,41.63,41.45,41.51,430000.0,38.52,38.622,38.455,38.5107,430000.0
2012-05-14 15:55:00,41.51,41.6,41.46,41.47,502000.0,38.5107,38.5942,38.4643,38.4736,502000.0
2012-05-15 09:30:00,41.47,41.58,41.34,41.56,393000.0,38.4736,38.5757,38.353,38.5571,393000.0
2012-05-15 09:35:00,41.65,41.89,41.65,41.69,227000.0,38.6406,38.8633,38.6406,38.6777,227000.0
2012-05-15 09:40:00,41.69,41.85,41.67,41.77,191000.0,38.6777,38.8261,38.6592,38.7519,191000.0
2012-05-15 09:45:00,41.71,41.76,41.47,41.56,195000.0,38.6963,38.7426,38.4736,38.5571,195000.0
2012-05-15 09:50:00,41.54,41.67,41.54,41.66,134000.0,38.5385,38.6592,38.5385,38.6499,134000.0
2012-05-15 09:55:00,41.69,41.69,41.52,41.58,84000.0,38.6777,38.6777,38.52,38.5757,84000.0
2012-05-15 10:00:00,41.59,41.74,41.54,41.61,83000.0,38.5849,38.7241,38.5385,38.6035,83000.0
2012-05-15 10:05:00,41.58,41.92,41.54,41.92,207000.0,38.5757,38.8911,38.5385,38.8911,207000.0
2012-05-15 10:10:00,41.9,41.9,41.69,41.76,77000.0,38.8725,38.8725,38.6777,38.7426,77000.0
2012-05-15 10:15:00,41.78,41.82,41.7,41.82,38000.0,38.7612,38.7983,38.687,38.7983,38000.0
2012-05-15 10:20:00,41.84,41.92,41.82,41.89,102000.0,38.8169,38.8911,38.7983,38.8633,102000.0
2012-05-15 10:25:00,41.89,41.96,41.84,41.95,70000.0,38.8633,38.9282,38.8169,38.9189,70000.0
2012-05-15 10:30:00,41.94,41.96,41.77,41.79,157000.0,38.9096,38.9282,38.7519,38.7705,157000.0
2012-05-15 10:35:00,41.8,41.85,41.77,41.77,58000.0,38.7798,38.8261,38.7519,38.7519,58000.0
2012-05-15 10:40:00,41.77,41.86,41.73,41.76,201000.0,38.7519,38.8354,38.7148,38.7426,201000.0
2012-05-15 10:45:00,41.75,41.84,41.67,41.84,39000.0,38.7334,38.8169,38.6592,38.8169,39000.0
2012-05-15 10:50:00,41.81,41.81,41.71,41.71,30000.0,38.789,38.789,38.6963,38.6963,30000.0
2012-05-15 10:55:00,41.75,41.8,41.7,41.7,12000.0,38.7334,38.7798,38.687,38.687,12000.0
2012-05-15 11:00:00,41.72,41.74,41.67,41.72,20000.0,38.7055,38.7241,38.6592,38.7055,20000.0
2012-05-15 11:05:00,41.68,41.73,41.65,41.73,62000.0,38.6684,38.7148,38.6406,38.7148,62000.0
2012-05-15 11:10:00,41.73,41.77,41.52,41.6,88000.0,38.7148,38.7519,38.52,38.5942,88000.0
2012-05-15 11:15:00,41.6,41.73,41.56,41.68,162000.0,38.5942,38.7148,38.5571,38.6684,162000.0
2012-05-15 11:20:00,41.72,41.76,41.66,41.7,52000.0,38.7055,38.7426,38.6499,38.687,52000.0
2012-05-15 11:25:00,41.68,41.68,41.51,41.53,40000.0,38.6684,38.6684,38.5107,38.5293,40000.0
2012-05-15 11:30:00,41.56,41.76,41.56,41.76,51000.0,38.5571,38.7426,38.5571,38.7426,51000.0
2012-05-15 11:35:00,41.77,41.81,41.75,41.78,48000.0,38.7519,38.789,38.7334,38.7612,48000.0
2012-05-15 11:40:00,41.77,41.8,41.71,41.75,31000.0,38.7519,38.7798,38.6963,38.7334,31000.0
2012-05-15 11:45:00,41.75,41.91,41.73,41.91,112000.0,38.7334,38.8818,38.7148,38.8818,112000.0
2012-05-15 11:50:00,41.9,41.94,41.87,41.87,23000.0,38.8725,38.9096,38.8447,38.8447,23000.0
2012-05-15 11:55:00,41.86,41.92,41.83,41.92,36000.0,38.8354,38.8911,38.8076,38.8911,36000.0
2012-05-15 12:00:00,41.93,41.95,41.86,41.91,69000.0,38.9004,38.9189,38.8354,38.8818,69000.0
2012-05-15 12:05:00,41.91,41.99,41.91,41.96,89000.0,38.8818,38.956,38.8818,38.9282,89000.0
2012-05-15 12:10:00,41.98,42.0,41.96,42.0,49000.0,38.9468,38.9653,38.9282,38.9653,49000.0
2012-05-15 12:15:00,41.96,41.96,41.92,41.93,9000.0,38.9282,38.9282,38.8911,38.9004,9000.0
2012-05-15 12:20:00,41.92,41.92,41.84,41.85,38000.0,38.8911,38.8911,38.8169,38.8261,38000.0
2012-05-15 12:25:00,41.84,41.91,41.82,41.86,24000.0,38.8169,38.8818,38.7983,38.8354,24000.0
2012-05-15 12:30:00,41.87,41.87,41.79,41.79,10000.0,38.8447,38.8447,38.7705,38.7705,10000.0
2012-05-15 12:35:00,41.79,41.86,41.79,41.85,55000.0,38.7705,38.8354,38.7705,38.8261,55000.0
2012-05-15 12:40:00,41.8,41.8,41.75,41.77,38000.0,38.7798,38.7798,38.7334,38.7519,38000.0
2012-05-15 12:45:00,41.78,41.78,41.71,41.72,54000.0,38.7612,38.7612,38.6963,38.7055,54000.0
2012-05-15 12:50:00,41.74,41.74,41.68,41.69,10000.0,38.7241,38.7241,38.6684,38.6777,10000.0
2012-05-15 12:55:00,41.69,41.72,41.68,41.68,20000.0,38.6777,38.7055,38.6684,38.6684,20000.0
2012-05-15 13:00:00,41.71,41.73,41.68,41.68,61000.0,38.6963,38.7148,38.6684,38.6684,61000.0
2012-05-15 13:05:00,41.71,41.71,41.68,41.68,30000.0,38.6963,38.6963,38.6684,38.6684,30000.0
2012-05-15 13:10:00,41.68,41.76,41.68,41.76,33000.0,38.6684,38.7426,38.6684,38.7426,33000.0
2012-05-15 13:15:00,41.74,41.76,41.7,41.7,30000.0,38.7241,38.7426,38.687,38.687,30000.0
2012-05-15 13:20:00,41.71,41.72,41.69,41.7,18000.0,38.6963,38.7055,38.6777,38.687,18000.0
2012-05-15 13:25:00,41.72,41.79,41.72,41.79,20000.0,38.7055,38.7705,38.7055,38.7705,20000.0
2012-05-15 13:30:00,41.78,41.78,41.73,41.74,80000.0,38.7612,38.7612,38.7148,38.7241,80000.0
2012-05-15 13:35:00,41.75,41.77,41.72,41.74,5000.0,38.7334,38.7519,38.7055,38.7241,5000.0
2012-05-15 13:40:00,41.75,41.77,41.64,41.67,47000.0,38.7334,38.7519,38.6313,38.6592,47000.0
2012-05-15 13:45:00,41.68,41.68,41.63,41.67,27000.0,38.6684,38.6684,38.622,38.6592,27000.0
2012-05-15 13:50:00,41.69,41.72,41.67,41.69,25000.0,38.6777,38.7055,38.6592,38.6777,25000.0
2012-05-15 13:55:00,41.63,41.65,41.56,41.61,56000.0,38.622,38.6406,38.5571,38.6035,56000.0
2012-05-15 14:00:00,41.61,41.64,41.59,41.61,59000.0,38.6035,38.6313,38.5849,38.6035,59000.0
2012-05-15 14:05:00,41.61,41.65,41.59,41.65,34000.0,38.6035,38.6406,38.5849,38.6406,34000.0
2012-05-15 14:10:00,41.66,41.71,41.65,41.71,53000.0,38.6499,38.6963,38.6406,38.6963,53000.0
2012-05-15 14:15:00,41.71,41.71,41.58,41.61,36000.0,38.6963,38.6963,38.5757,38.6035,36000.0
2012-05-15 14:20:00,41.62,41.74,41.62,41.69,51000.0,38.6128,38.7241,38.6128,38.6777,51000.0
2012-05-15 14:25:00,41.73,41.73,41.59,41.63,68000.0,38.7148,38.7148,38.5849,38.622,68000.0
2012-05-15 14:30:00,41.61,41.69,41.61,41.68,62000.0,38.6035,38.6777,38.6035,38.6684,62000.0
2012-05-15 14:35:00,41.66,41.68,41.62,41.68,74000.0,38.6499,38.6684,38.6128,38.6684,74000.0
2012-05-15 14:40:00,41.66,41.77,41.64,41.74,63000.0,38.6499,38.7519,38.6313,38.7241,63000.0
2012-05-15 14:45:00,41.74,41.78,41.71,41.77,41000.0,38.7241,38.7612,38.6963,38.7519,41000.0
2012-05-15 14:50:00,41.75,41.77,41.66,41.71,65000.0,38.7334,38.7519,38.6499,38.6963,65000.0
2012-05-15 14:55:00,41.69,41.7,41.64,41.64,39000.0,38.6777,38.687,38.6313,38.6313,39000.0
2012-05-15 15:00:00,41.62,41.66,41.59,41.63,75000.0,38.6128,38.6499,38.5849,38.622,75000.0
2012-05-15 15:05:00,41.64,41.68,41.56,41.56,104000.0,38.6313,38.6684,38.5571,38.5571,104000.0
2012-05-15 15:10:00,41.56,41.65,41.48,41.54,217000.0,38.5571,38.6406,38.4829,38.5385,217000.0
2012-05-15 15:15:00,41.52,41.61,41.45,41.56,92000.0,38.52,38.6035,38.455,38.5571,92000.0
2012-05-15 15:20:00,41.58,41.6,41.54,41.58,47000.0,38.5757,38.5942,38.5385,38.5757,47000.0
2012-05-15 15:25:00,41.58,41.6,41.4,41.48,100000.0,38.5757,38.5942,38.4087,38.4829,100000.0
2012-05-15 15:30:00,41.49,41.58,41.47,41.58,95000.0,38.4922,38.5757,38.4736,38.5757,95000.0
2012-05-15 15:35:00,41.58,41.61,41.5,41.57,134000.0,38.5757,38.6035,38.5014,38.5664,134000.0
2012-05-15 15:40:00,41.57,41.65,41.5,41.5,176000.0,38.5664,38.6406,38.5014,38.5014,176000.0
2012-05-15 15:45:00,41.5,41.61,41.5,41.5,273000.0,38.5014,38.6035,38.5014,38.5014,273000.0
2012-05-15 15:50:00,41.51,41.53,41.44,41.48,166000.0,38.5107,38.5293,38.4458,38.4829,166000.0
2012-05-15 15:55:00,41.48,41.54,41.45,41.46,338000.0,38.4829,38.5385,38.455,38.4643,338000.0
2012-05-16 09:30:00,41.89,42.02,41.85,42.01,318000.0,38.8633,38.9839,38.8261,38.9746,318000.0
2012-05-16 09:35:00,42.04,42.05,41.21,41.37,865000.0,39.0024,39.0117,38.2324,38.3808,865000.0
2012-05-16 09:40:00,41.36,41.38,40.89,41.19,908000.0,38.3715,38.3901,37.9355,38.2138,908000.0
2012-05-16 09:45:00,41.19,41.39,40.95,41.13,688000.0,38.2138,38.3994,37.9912,38.1582,688000.0
2012-05-16 09:50:00,41.11,41.36,41.11,41.13,261000.0,38.1396,38.3715,38.1396,38.1582,261000.0
2012-05-16 09:55:00,41.13,41.16,41.01,41.12,206000.0,38.1582,38.186,38.0468,38.1489,206000.0
2012-05-16 10:00:00,41.09,41.11,40.9,40.92,319000.0,38.1211,38.1396,37.9448,37.9633,319000.0
2012-05-16 10:05:00,40.92,41.13,40.9,41.12,435000.0,37.9633,38.1582,37.9448,38.1489,435000.0
2012-05-16 10:10:00,41.13,41.13,40.95,40.99,128000.0,38.1582,38.1582,37.9912,38.0283,128000.0
2012-05-16 10:15:00,40.98,41.08,40.97,40.99,230000.0,38.019,38.1118,38.0097,38.0283,230000.0
2012-05-16 10:20:00,41.0,41.25,41.0,41.25,609000.0,38.0376,38.2695,38.0376,38.2695,609000.0
2012-05-16 10:25:00,41.21,41.6,41.21,41.55,351000.0,38.2324,38.5942,38.2324,38.5478,351000.0
2012-05-16 10:30:00,41.55,41.64,41.51,41.51,239000.0,38.5478,38.6313,38.5107,38.5107,239000.0
2012-05-16 10:35:00,41.54,41.56,41.35,41.37,246000.0,38.5385,38.5571,38.3623,38.3808,246000.0
2012-05-16 10:40:00,41.36,41.4,41.33,41.38,62000.0,38.3715,38.4087,38.3437,38.3901,62000.0
2012-05-16 10:45:00,41.36,41.39,41.32,41.32,67000.0,38.3715,38.3994,38.3344,38.3344,67000.0
2012-05-16 10:50:00,41.34,41.39,41.2,41.38,122000.0,38.353,38.3994,38.2231,38.3901,122000.0
2012-05-16 10:55:00,41.36,41.49,41.27,41.36,107000.0,38.3715,38.4922,38.2881,38.3715,107000.0
2012-05-16 11:00:00,41.35,41.5,41.35,41.47,208000.0,38.3623,38.5014,38.3623,38.4736,208000.0
2012-05-16 11:05:00,41.49,41.49,41.12,41.25,217000.0,38.4922,38.4922,38.1489,38.2695,217000.0
2012-05-16 11:10:00,41.27,41.31,41.21,41.27,98000.0,38.2881,38.3252,38.2324,38.2881,98000.0
2012-05-16 11:15:00,41.25,41.25,41.17,41.18,248000.0,38.2695,38.2695,38.1953,38.2046,248000.0
2012-05-16 11:20:00,41.17,41.19,41.1,41.12,95000.0,38.1953,38.2138,38.1303,38.1489,95000.0
2012-05-16 11:25:00,41.15,41.24,41.15,41.2,104000.0,38.1767,38.2602,38.1767,38.2231,104000.0
2012-05-16 11:30:00,41.22,41.27,41.15,41.2,108000.0,38.2417,38.2881,38.1767,38.2231,108000.0
2012-05-16 11:35:00,41.17,41.25,41.16,41.23,135000.0,38.1953,38.2695,38.186,38.2509,135000.0
2012-05-16 11:40:00,41.21,41.21,41.07,41.16,146000.0,38.2324,38.2324,38.1025,38.186,146000.0
2012-05-16 11:45:00,41.17,41.17,41.05,41.16,108000.0,38.1953,38.1953,38.0839,38.186,108000.0
2012-05-16 11:50:00,41.18,41.18,41.1,41.16,50000.0,38.2046,38.2046,38.1303,38.186,50000.0
2012-05-16 11:55:00,41.16,41.2,41.13,41.2,51000.0,38.186,38.2231,38.1582,38.2231,51000.0
2012-05-16 12:00:00,41.2,41.2,41.08,41.08,29000.0,38.2231,38.2231,38.1118,38.1118,29000.0
2012-05-16 12:05:00,41.08,41.14,41.04,41.14,62000.0,38.1118,38.1674,38.0747,38.1674,62000.0
2012-05-16 12:10:00,41.11,41.16,41.09,41.14,81000.0,38.1396,38.186,38.1211,38.1674,81000.0
2012-05-16 12:15:00,41.16,41.18,41.12,41.14,24000.0,38.186,38.2046,38.1489,38.1674,24000.0
2012-05-16 12:20:00,41.12,41.17,41.04,41.06,35000.0,38.1489,38.1953,38.0747,38.0932,35000.0
2012-05-16 12:25:00,41.06,41.07,41.02,41.03,40000.0,38.0932,38.1025,38.0561,38.0654,40000.0
2012-05-16 12:30:00,41.04,41.25,41.04,41.24,70000.0,38.0747,38.2695,38.0747,38.2602,70000.0
2012-05-16 12:35:00,41.22,41.25,41.19,41.22,34000.0,38.2417,38.2695,38.2138,38.2417,34000.0
2012-05-16 12:40:00,41.25,41.28,41.13,41.15,41000.0,38.2695,38.2973,38.1582,38.1767,41000.0
2012-05-16 12:45:00,41.13,41.32,41.12,41.22,100000.0,38.1582,38.3344,38.1489,38.2417,100000.0
2012-05-16 12:50:00,41.21,41.24,41.18,41.24,50000.0,38.2324,38.2602,38.2046,38.2602,50000.0
2012-05-16 12:55:00,41.22,41.22,41.13,41.13,82000.0,38.2417,38.2417,38.1582,38.1582,82000.0
2012-05-16 13:00:00,41.15,41.15,41.1,41.12,44000.0,38.1767,38.1767,38.1303,38.1489,44000.0
2012-05-16 13:05:00,41.12,41.17,41.1,41.15,73000.0,38.1489,38.1953,38.1303,38.1767,73000.0
2012-05-16 13:10:00,41.16,41.18,41.12,41.13,55000.0,38.186,38.2046,38.1489,38.1582,55000.0
2012-05-16 13:15:00,41.13,41.22,41.12,41.2,61000.0,38.1582,38.2417,38.1489,38.2231,61000.0
2012-05-16 13:20:00,41.24,41.24,41.18,41.18,53000.0,38.2602,38.2602,38.2046,38.2046,53000.0
2012-05-16 13:25:00,41.22,41.23,41.17,41.17,27000.0,38.2417,38.2509,38.1953,38.1953,27000.0
2012-05-16 13:30:00,41.16,41.18,41.07,41.09,44000.0,38.186,38.2046,38.1025,38.1211,44000.0
2012-05-16 13:35:00,41.06,41.1,41.03,41.03,51000.0,38.0932,38.1303,38.0654,38.0654,51000.0
2012-05-16 13:40:00,41.03,41.07,40.99,41.0,71000.0,38.0654,38.1025,38.0283,38.0376,71000.0
2012-05-16 13:45:00,41.02,41.14,41.0,41.1,85000.0,38.0561,38.1674,38.0376,38.1303,85000.0
2012-05-16 13:50:00,41.1,41.11,41.03,41.03,29000.0,38.1303,38.1396,38.0654,38.0654,29000.0
2012-05-16 13:55:00,41.06,41.14,41.05,41.12,43000.0,38.0932,38.1674,38.0839,38.1489,43000.0
2012-05-16 14:00:00,41.16,41.17,41.0,41.03,95000.0,38.186,38.1953,38.0376,38.0654,95000.0
2012-05-16 14:05:00,41.02,41.08,41.02,41.04,45000.0,38.0561,38.1118,38.0561,38.0747,45000.0
2012-05-16 14:10:00,41.03,41.04,40.97,41.02,105000.0,38.0654,38.0747,38.0097,38.0561,105000.0
2012-05-16 14:15:00,41.01,41.11,41.01,41.08,56000.0,38.0468,38.1396,38.0468,38.1118,56000.0
2012-05-16 14:20:00,41.09,41.1,41.0,41.02,41000.0,38.1211,38.1303,38.0376,38.0561,41000.0
2012-05-16 14:25:00,41.01,41.03,40.97,41.02,74000.0,38.0468,38.0654,38.0097,38.0561,74000.0
2012-05-16 14:30:00,41.0,41.07,40.97,40.97,113000.0,38.0376,38.1025,38.0097,38.0097,113000.0
2012-05-16 14:35:00,40.97,41.03,40.97,41.0,81000.0,38.0097,38.0654,38.0097,38.0376,81000.0
2012-05-16 14:40:00,41.0,41.08,40.96,41.05,103000.0,38.0376,38.1118,38.0005,38.0839,103000.0
2012-05-16 14:45:00,41.07,41.17,41.01,41.14,152000.0,38.1025,38.1953,38.0468,38.1674,152000.0
2012-05-16 14:50:00,41.12,41.12,40.99,41.05,131000.0,38.1489,38.1489,38.0283,38.0839,131000.0
2012-05-16 14:55:00,41.04,41.06,40.94,40.99,100000.0,38.0747,38.0932,37.9819,38.0283,100000.0
2012-05-16 15:00:00,40.98,41.01,40.88,40.9,134000.0,38.019,38.0468,37.9262,37.9448,134000.0
2012-05-16 15:05:00,40.91,40.98,40.89,40.92,61000.0,37.9541,38.019,37.9355,37.9633,61000.0
2012-05-16 15:10:00,40.92,40.98,40.87,40.93,154000.0,37.9633,38.019,37.917,37.9726,154000.0
2012-05-16 15:15:00,40.91,40.93,40.88,40.9,199000.0,37.9541,37.9726,37.9262,37.9448,199000.0
2012-05-16 15:20:00,40.88,40.93,40.87,40.91,77000.0,37.9262,37.9726,37.917,37.9541,77000.0
2012-05-16 15:25:00,40.92,40.96,40.91,40.93,101000.0,37.9633,38.0005,37.9541,37.9726,101000.0
2012-05-16 15:30:00,40.9,40.96,40.9,40.95,108000.0,37.9448,38.0005,37.9448,37.9912,108000.0
2012-05-16 15:35:00,40.96,41.03,40.94,40.97,158000.0,38.0005,38.0654,37.9819,38.0097,158000.0
2012-05-16 15:40:00,40.98,40.98,40.9,40.92,158000.0,38.019,38.019,37.9448,37.9633,158000.0
2012-05-16 15:45:00,40.92,41.03,40.92,40.96,227000.0,37.9633,38.0654,37.9633,38.0005,227000.0
2012-05-16 15:50:00,40.97,41.0,40.94,40.99,281000.0,38.0097,38.0376,37.9819,38.0283,281000.0
2012-05-16 15:55:00,40.99,41.06,40.94,40.94,407000.0,38.0283,38.0932,37.9819,37.9819,407000.0
2012-05-17 09:30:00,41.38,41.38,40.87,41.07,192000.0,38.3901,38.3901,37.917,38.1025,192000.0
2012-05-17 09:35:00,41.16,41.16,40.91,40.95,102000.0,38.186,38.186,37.9541,37.9912,102000.0
2012-05-17 09:40:00,40.93,41.03,40.92,40.95,125000.0,37.9726,38.0654,37.9633,37.9912,125000.0
2012-05-17 09:45:00,40.93,40.99,40.91,40.91,47000.0,37.9726,38.0283,37.9541,37.9541,47000.0
2012-05-17 09:50:00,40.91,41.02,40.91,40.94,92000.0,37.9541,38.0561,37.9541,37.9819,92000.0
2012-05-17 09:55:00,40.94,41.08,40.93,41.07,68000.0,37.9819,38.1118,37.9726,38.1025,68000.0
2012-05-17 10:00:00,41.04,41.05,40.81,40.93,219000.0,38.0747,38.0839,37.8613,37.9726,219000.0
2012-05-17 10:05:00,40.95,40.97,40.85,40.97,100000.0,37.9912,38.0097,37.8984,38.0097,100000.0
2012-05-17 10:10:00,40.96,40.98,40.86,40.92,98000.0,38.0005,38.019,37.9077,37.9633,98000.0
2012-05-17 10:15:00,40.93,41.1,40.93,41.1,144000.0,37.9726,38.1303,37.9726,38.1303,144000.0
2012-05-17 10:20:00,41.11,41.28,41.09,41.18,365000.0,38.1396,38.2973,38.1211,38.2046,365000.0
2012-05-17 10:25:00,41.15,41.19,40.98,41.13,99000.0,38.1767,38.2138,38.019,38.1582,99000.0
2012-05-17 10:30:00,41.11,41.12,41.01,41.12,146000.0,38.1396,38.1489,38.0468,38.1489,146000.0
2012-05-17 10:35:00,41.12,41.15,40.96,41.01,185000.0,38.1489,38.1767,38.0005,38.0468,185000.0
2012-05-17 10:40:00,41.02,41.12,40.86,40.86,154000.0,38.0561,38.1489,37.9077,37.9077,154000.0
2012-05-17 10:45:00,40.86,40.94,40.8,40.87,174000.0,37.9077,37.9819,37.852,37.917,174000.0
2012-05-17 10:50:00,40.86,41.04,40.86,40.96,120000.0,37.9077,38.0747,37.9077,38.0005,120000.0
2012-05-17 10:55:00,40.91,40.99,40.9,40.91,82000.0,37.9541,38.0283,37.9448,37.9541,82000.0
2012-05-17 11:00:00,40.91,40.97,40.86,40.9,95000.0,37.9541,38.0097,37.9077,37.9448,95000.0
2012-05-17 11:05:00,40.92,40.95,40.88,40.91,70000.0,37.9633,37.9912,37.9262,37.9541,70000.0
2012-05-17 11:10:00,40.91,40.91,40.84,40.87,45000.0,37.9541,37.9541,37.8891,37.917,45000.0
2012-05-17 11:15:00,40.87,40.87,40.79,40.84,156000.0,37.917,37.917,37.8427,37.8891,156000.0
2012-05-17 11:20:00,40.85,40.86,40.74,40.75,140000.0,37.8984,37.9077,37.7963,37.8056,140000.0
2012-05-17 11:25:00,40.74,40.75,40.58,40.63,179000.0,37.7963,37.8056,37.6479,37.6943,179000.0
2012-05-17 11:30:00,40.66,40.66,40.5,40.5,212000.0,37.7221,37.7221,37.5737,37.5737,212000.0
2012-05-17 11:35:00,40.5,40.64,40.45,40.61,159000.0,37.5737,37.7036,37.5273,37.6757,159000.0
2012-05-17 11:40:00,40.62,40.68,40.59,40.68,24000.0,37.685,37.7407,37.6572,37.7407,24000.0
2012-05-17 11:45:00,40.66,40.66,40.61,40.63,50000.0,37.7221,37.7221,37.6757,37.6943,50000.0
2012-05-17 11:50:00,40.63,40.63,40.53,40.56,44000.0,37.6943,37.6943,37.6015,37.6294,44000.0
2012-05-17 11:55:00,40.59,40.63,40.51,40.61,100000.0,37.6572,37.6943,37.583,37.6757,100000.0
2012-05-17 12:00:00,40.6,40.61,40.52,40.56,122000.0,37.6665,37.6757,37.5922,37.6294,122000.0
2012-05-17 12:05:00,40.53,40.57,40.48,40.56,60000.0,37.6015,37.6386,37.5551,37.6294,60000.0
2012-05-17 12:10:00,40.52,40.52,40.39,40.48,157000.0,37.5922,37.5922,37.4716,37.5551,157000.0
2012-05-17 12:15:00,40.49,40.5,40.41,40.5,43000.0,37.5644,37.5737,37.4902,37.5737,43000.0
2012-05-17 12:20:00,40.55,40.64,40.47,40.56,210000.0,37.6201,37.7036,37.5459,37.6294,210000.0
2012-05-17 12:25:00,40.58,40.58,40.44,40.48,48000.0,37.6479,37.6479,37.518,37.5551,48000.0
2012-05-17 12:30:00,40.46,40.46,40.42,40.45,25000.0,37.5366,37.5366,37.4995,37.5273,25000.0
2012-05-17 12:35:00,40.45,40.49,40.45,40.45,28000.0,37.5273,37.5644,37.5273,37.5273,28000.0
2012-05-17 12:40:00,40.46,40.47,40.4,40.4,57000.0,37.5366,37.5459,37.4809,37.4809,57000.0
2012-05-17 12:45:00,40.43,40.51,40.42,40.51,71000.0,37.5087,37.583,37.4995,37.583,71000.0
2012-05-17 12:50:00,40.51,40.56,40.47,40.52,45000.0,37.583,37.6294,37.5459,37.5922,45000.0
2012-05-17 12:55:00,40.53,40.57,40.53,40.54,12000.0,37.6015,37.6386,37.6015,37.6108,12000.0
2012-05-17 13:00:00,40.54,40.6,40.53,40.59,45000.0,37.6108,37.6665,37.6015,37.6572,45000.0
2012-05-17 13:05:00,40.59,40.63,40.56,40.59,86000.0,37.6572,37.6943,37.6294,37.6572,86000.0
2012-05-17 13:10:00,40.61,40.61,40.55,40.56,62000.0,37.6757,37.6757,37.6201,37.6294,62000.0
2012-05-17 13:15:00,40.59,40.62,40.59,40.61,30000.0,37.6572,37.685,37.6572,37.6757,30000.0
2012-05-17 13:20:00,40.61,40.62,40.56,40.61,69000.0,37.6757,37.685,37.6294,37.6757,69000.0
2012-05-17 13:25:00,40.62,40.69,40.61,40.67,123000.0,37.685,37.75,37.6757,37.7314,123000.0
2012-05-17 13:30:00,40.66,40.67,40.61,40.64,100000.0,37.7221,37.7314,37.6757,37.7036,100000.0
2012-05-17 13:35:00,40.64,40.64,40.51,40.52,83000.0,37.7036,37.7036,37.583,37.5922,83000.0
2012-05-17 13:40:00,40.55,40.58,40.5,40.52,124000.0,37.6201,37.6479,37.5737,37.5922,124000.0
2012-05-17 13:45:00,40.51,40.56,40.45,40.51,96000.0,37.583,37.6294,37.5273,37.583,96000.0
2012-05-17 13:50:00,40.5,40.5,40.46,40.49,65000.0,37.5737,37.5737,37.5366,37.5644,65000.0
2012-05-17 13:55:00,40.49,40.55,40.49,40.53,43000.0,37.5644,37.6201,37.5644,37.6015,43000.0
2012-05-17 14:00:00,40.51,40.51,40.41,40.42,71000.0,37.583,37.583,37.4902,37.4995,71000.0
2012-05-17 14:05:00,40.45,40.45,40.37,40.39,59000.0,37.5273,37.5273,37.4531,37.4716,59000.0
2012-05-17 14:10:00,40.4,40.4,40.33,40.35,59000.0,37.4809,37.4809,37.416,37.4345,59000.0
2012-05-17 14:15:00,40.35,40.36,40.26,40.29,94000.0,37.4345,37.4438,37.351,37.3789,94000.0
2012-05-17 14:20:00,40.26,40.36,40.26,40.34,43000.0,37.351,37.4438,37.351,37.4252,43000.0
2012-05-17 14:25:00,40.35,40.36,40.16,40.2,217000.0,37.4345,37.4438,37.2583,37.2954,217000.0
2012-05-17 14:30:00,40.2,40.29,40.19,40.22,127000.0,37.2954,37.3789,37.2861,37.3139,127000.0
2012-05-17 14:35:00,40.25,40.25,40.06,40.07,151000.0,37.3418,37.3418,37.1655,37.1748,151000.0
2012-05-17 14:40:00,40.05,40.11,39.94,40.04,466000.0,37.1562,37.2119,37.0542,37.1469,466000.0
2012-05-17 14:45:00,40.01,40.16,39.99,40.08,154000.0,37.1191,37.2583,37.1005,37.184,154000.0
2012-05-17 14:50:00,40.08,40.11,40.0,40.0,52000.0,37.184,37.2119,37.1098,37.1098,52000.0
2012-05-17 14:55:00,40.04,40.15,40.04,40.1,94000.0,37.1469,37.249,37.1469,37.2026,94000.0
2012-05-17 15:00:00,40.11,40.22,40.11,40.2,144000.0,37.2119,37.3139,37.2119,37.2954,144000.0
2012-05-17 15:05:00,40.22,40.22,40.06,40.1,138000.0,37.3139,37.3139,37.1655,37.2026,138000.0
2012-05-17 15:10:00,40.1,40.16,40.05,40.1,227000.0,37.2026,37.2583,37.1562,37.2026,227000.0
2012-05-17 15:15:00,40.11,40.11,40.01,40.04,143000.0,37.2119,37.2119,37.1191,37.1469,143000.0
2012-05-17 15:20:00,40.05,40.1,39.96,39.96,171000.0,37.1562,37.2026,37.0727,37.0727,171000.0
2012-05-17 15:25:00,39.95,40.03,39.93,39.98,175000.0,37.0634,37.1376,37.0449,37.0913,175000.0
2012-05-17 15:30:00,39.99,40.05,39.92,40.01,344000.0,37.1005,37.1562,37.0356,37.1191,344000.0
2012-05-17 15:35:00,40.01,40.02,39.95,39.95,292000.0,37.1191,37.1284,37.0634,37.0634,292000.0
2012-05-17 15:40:00,39.95,39.97,39.87,39.94,409000.0,37.0634,37.082,36.9892,37.0542,409000.0
2012-05-17 15:45:00,39.95,39.96,39.85,39.94,275000.0,37.0634,37.0727,36.9707,37.0542,275000.0
2012-05-17 15:50:00,39.95,40.03,39.94,40.01,424000.0,37.0634,37.1376,37.0542,37.1191,424000.0
2012-05-17 15:55:00,40.02,40.03,39.91,39.91,799000.0,37.1284,37.1376,37.0263,37.0263,799000.0
2012-05-18 09:30:00,40.2,40.42,40.2,40.27,923000.0,37.2954,37.4995,37.2954,37.3603,923000.0
2012-05-18 09:35:00,40.21,40.26,40.01,40.12,350000.0,37.3046,37.351,37.1191,37.2211,350000.0
2012-05-18 09:40:00,40.09,40.09,39.75,39.9,467000.0,37.1933,37.1933,36.8779,37.017,467000.0
2012-05-18 09:45:00,39.9,40.11,39.84,40.07,310000.0,37.017,37.2119,36.9614,37.1748,310000.0
2012-05-18 09:50:00,40.07,40.15,40.06,40.09,98000.0,37.1748,37.249,37.1655,37.1933,98000.0
2012-05-18 09:55:00,40.09,40.15,40.02,40.05,147000.0,37.1933,37.249,37.1284,37.1562,147000.0
2012-05-18 10:00:00,40.06,40.13,40.02,40.09,103000.0,37.1655,37.2304,37.1284,37.1933,103000.0
2012-05-18 10:05:00,40.09,40.19,40.09,40.16,98000.0,37.1933,37.2861,37.1933,37.2583,98000.0
2012-05-18 10:10:00,40.18,40.21,40.14,40.21,80000.0,37.2768,37.3046,37.2397,37.3046,80000.0
2012-05-18 10:15:00,40.2,40.3,40.2,40.23,87000.0,37.2954,37.3881,37.2954,37.3232,87000.0
2012-05-18 10:20:00,40.22,40.4,40.2,40.33,102000.0,37.3139,37.4809,37.2954,37.416,102000.0
2012-05-18 10:25:00,40.34,40.38,40.31,40.37,38000.0,37.4252,37.4624,37.3974,37.4531,38000.0
2012-05-18 10:30:00,40.39,40.46,40.3,40.43,189000.0,37.4716,37.5366,37.3881,37.5087,189000.0
2012-05-18 10:35:00,40.41,40.43,40.3,40.32,101000.0,37.4902,37.5087,37.3881,37.4067,101000.0
2012-05-18 10:40:00,40.37,40.39,40.33,40.38,34000.0,37.4531,37.4716,37.416,37.4624,34000.0
2012-05-18 10:45:00,40.4,40.42,40.38,40.41,57000.0,37.4809,37.4995,37.4624,37.4902,57000.0
2012-05-18 10:50:00,40.39,40.45,40.28,40.41,88000.0,37.4716,37.5273,37.3696,37.4902,88000.0
2012-05-18 10:55:00,40.42,40.42,40.3,40.3,43000.0,37.4995,37.4995,37.3881,37.3881,43000.0
2012-05-18 11:00:00,40.3,40.37,40.24,40.28,56000.0,37.3881,37.4531,37.3325,37.3696,56000.0
2012-05-18 11:05:00,40.26,40.27,40.16,40.18,57000.0,37.351,37.3603,37.2583,37.2768,57000.0
2012-05-18 11:10:00,40.18,40.29,40.15,40.16,35000.0,37.2768,37.3789,37.249,37.2583,35000.0
2012-05-18 11:15:00,40.17,40.25,40.17,40.25,34000.0,37.2675,37.3418,37.2675,37.3418,34000.0
2012-05-18 11:20:00,40.25,40.28,40.07,40.07,79000.0,37.3418,37.3696,37.1748,37.1748,79000.0
2012-05-18 11:25:00,40.07,40.19,40.07,40.14,46000.0,37.1748,37.2861,37.1748,37.2397,46000.0
2012-05-18 11:30:00,40.15,40.22,40.06,40.12,104000.0,37.249,37.3139,37.1655,37.2211,104000.0
2012-05-18 11:35:00,40.09,40.14,39.96,40.12,166000.0,37.1933,37.2397,37.0727,37.2211,166000.0
2012-05-18 11:40:00,40.13,40.14,40.09,40.12,29000.0,37.2304,37.2397,37.1933,37.2211,29000.0
2012-05-18 11:45:00,40.14,40.16,40.02,40.02,40000.0,37.2397,37.2583,37.1284,37.1284,40000.0
2012-05-18 11:50:00,40.04,40.04,39.92,39.96,76000.0,37.1469,37.1469,37.0356,37.0727,76000.0
2012-05-18 11:55:00,40.01,40.05,39.94,40.01,49000.0,37.1191,37.1562,37.0542,37.1191,49000.0
2012-05-18 12:00:00,40.0,40.18,39.99,40.17,137000.0,37.1098,37.2768,37.1005,37.2675,137000.0
2012-05-18 12:05:00,40.15,40.19,40.11,40.19,30000.0,37.249,37.2861,37.2119,37.2861,30000.0
2012-05-18 12:10:00,40.19,40.21,40.13,40.16,68000.0,37.2861,37.3046,37.2304,37.2583,68000.0
2012-05-18 12:15:00,40.18,40.19,40.08,40.09,112000.0,37.2768,37.2861,37.184,37.1933,112000.0
2012-05-18 12:20:00,40.11,40.11,40.07,40.07,43000.0,37.2119,37.2119,37.1748,37.1748,43000.0
2012-05-18 12:25:00,40.13,40.19,40.11,40.19,41000.0,37.2304,37.2861,37.2119,37.2861,41000.0
2012-05-18 12:30:00,40.17,40.19,40.15,40.15,27000.0,37.2675,37.2861,37.249,37.249,27000.0
2012-05-18 12:35:00,40.16,40.16,40.07,40.09,29000.0,37.2583,37.2583,37.1748,37.1933,29000.0
2012-05-18 12:40:00,40.09,40.19,40.09,40.13,61000.0,37.1933,37.2861,37.1933,37.2304,61000.0
2012-05-18 12:45:00,40.1,40.13,40.07,40.1,32000.0,37.2026,37.2304,37.1748,37.2026,32000.0
2012-05-18 12:50:00,40.16,40.25,40.16,40.2,63000.0,37.2583,37.3418,37.2583,37.2954,63000.0
2012-05-18 12:55:00,40.14,40.17,40.04,40.04,34000.0,37.2397,37.2675,37.1469,37.1469,34000.0
2012-05-18 13:00:00,40.04,40.08,40.02,40.05,51000.0,37.1469,37.184,37.1284,37.1562,51000.0
2012-05-18 13:05:00,40.05,40.08,40.03,40.07,25000.0,37.1562,37.184,37.1376,37.1748,25000.0
2012-05-18 13:10:00,40.07,40.12,40.05,40.1,32000.0,37.1748,37.2211,37.1562,37.2026,32000.0
2012-05-18 13:15:00,40.1,40.19,40.08,40.16,46000.0,37.2026,37.2861,37.184,37.2583,46000.0
2012-05-18 13:20:00,40.16,40.18,40.11,40.13,45000.0,37.2583,37.2768,37.2119,37.2304,45000.0
2012-05-18 13:25:00,40.14,40.15,40.12,40.15,35000.0,37.2397,37.249,37.2211,37.249,35000.0
2012-05-18 13:30:00,40.17,40.18,40.14,40.15,51000.0,37.2675,37.2768,37.2397,37.249,51000.0
2012-05-18 13:35:00,40.13,40.16,40.1,40.1,38000.0,37.2304,37.2583,37.2026,37.2026,38000.0
2012-05-18 13:40:00,40.11,40.17,40.09,40.09,71000.0,37.2119,37.2675,37.1933,37.1933,71000.0
2012-05-18 13:45:00,40.09,40.11,40.04,40.06,40000.0,37.1933,37.2119,37.1469,37.1655,40000.0
2012-05-18 13:50:00,40.08,40.11,39.98,40.03,84000.0,37.184,37.2119,37.0913,37.1376,84000.0
2012-05-18 13:55:00,40.01,40.04,39.98,39.99,35000.0,37.1191,37.1469,37.0913,37.1005,35000.0
2012-05-18 14:00:00,40.0,40.04,39.96,39.98,92000.0,37.1098,37.1469,37.0727,37.0913,92000.0
2012-05-18 14:05:00,39.98,40.03,39.96,40.01,74000.0,37.0913,37.1376,37.0727,37.1191,74000.0
2012-05-18 14:10:00,40.02,40.03,39.98,40.01,99000.0,37.1284,37.1376,37.0913,37.1191,99000.0
2012-05-18 14:15:00,40.02,40.03,39.94,39.94,244000.0,37.1284,37.1376,37.0542,37.0542,244000.0
2012-05-18 14:20:00,39.93,39.94,39.84,39.84,71000.0,37.0449,37.0542,36.9614,36.9614,71000.0
2012-05-18 14:25:00,39.83,39.87,39.81,39.85,72000.0,36.9521,36.9892,36.9335,36.9707,72000.0
2012-05-18 14:30:00,39.85,39.9,39.8,39.82,286000.0,36.9707,37.017,36.9243,36.9428,286000.0
2012-05-18 14:35:00,39.81,39.84,39.78,39.81,86000.0,36.9335,36.9614,36.9057,36.9335,86000.0
2012-05-18 14:40:00,39.8,39.82,39.78,39.81,79000.0,36.9243,36.9428,36.9057,36.9335,79000.0
2012-05-18 14:45:00,39.81,39.83,39.78,39.81,125000.0,36.9335,36.9521,36.9057,36.9335,125000.0
2012-05-18 14:50:00,39.82,39.88,39.82,39.84,82000.0,36.9428,36.9985,36.9428,36.9614,82000.0
2012-05-18 14:55:00,39.87,39.87,39.81,39.82,69000.0,36.9892,36.9892,36.9335,36.9428,69000.0
2012-05-18 15:00:00,39.82,39.85,39.7,39.71,192000.0,36.9428,36.9707,36.8315,36.8408,192000.0
2012-05-18 15:05:00,39.72,39.84,39.7,39.79,327000.0,36.85,36.9614,36.8315,36.915,327000.0
2012-05-18 15:10:00,39.79,39.83,39.74,39.82,163000.0,36.915,36.9521,36.8686,36.9428,163000.0
2012-05-18 15:15:00,39.81,39.87,39.81,39.84,88000.0,36.9335,36.9892,36.9335,36.9614,88000.0
2012-05-18 15:20:00,39.85,39.85,39.76,39.79,75000.0,36.9707,36.9707,36.8872,36.915,75000.0
2012-05-18 15:25:00,39.77,39.8,39.71,39.74,126000.0,36.8964,36.9243,36.8408,36.8686,126000.0
2012-05-18 15:30:00,39.74,39.76,39.58,39.6,179000.0,36.8686,36.8872,36.7202,36.7387,179000.0
2012-05-18 15:35:00,39.61,39.7,39.58,39.68,497000.0,36.748,36.8315,36.7202,36.8129,497000.0
2012-05-18 15:40:00,39.68,39.69,39.56,39.6,349000.0,36.8129,36.8222,36.7016,36.7387,349000.0
2012-05-18 15:45:00,39.58,39.64,39.51,39.55,284000.0,36.7202,36.7758,36.6552,36.6923,284000.0
2012-05-18 15:50:00,39.55,39.6,39.54,39.58,250000.0,36.6923,36.7387,36.6831,36.7202,250000.0
2012-05-18 15:55:00,39.57,39.61,39.5,39.5,695000.0,36.7109,36.748,36.6459,36.6459,695000.0
2012-05-21 09:30:00,39.6,39.69,39.42,39.64,466000.0,36.7387,36.8222,36.5717,36.7758,466000.0
2012-05-21 09:35:00,39.63,40.11,39.63,39.84,1445000.0,36.7665,37.2119,36.7665,36.9614,1445000.0
2012-05-21 09:40:00,39.83,40.03,39.8,40.01,227000.0,36.9521,37.1376,36.9243,37.1191,227000.0
2012-05-21 09:45:00,39.97,40.19,39.97,40.04,308000.0,37.082,37.2861,37.082,37.1469,308000.0
2012-05-21 09:50:00,40.04,40.07,39.82,39.82,218000.0,37.1469,37.1748,36.9428,36.9428,218000.0
2012-05-21 09:55:00,39.84,40.16,39.84,40.16,146000.0,36.9614,37.2583,36.9614,37.2583,146000.0
2012-05-21 10:00:00,40.14,40.17,40.0,40.09,162000.0,37.2397,37.2675,37.1098,37.1933,162000.0
2012-05-21 10:05:00,40.1,40.15,40.08,40.11,143000.0,37.2026,37.249,37.184,37.2119,143000.0
2012-05-21 10:10:00,40.12,40.13,40.07,40.11,159000.0,37.2211,37.2304,37.1748,37.2119,159000.0
2012-05-21 10:15:00,40.1,40.24,40.03,40.09,261000.0,37.2026,37.3325,37.1376,37.1933,261000.0
2012-05-21 10:20:00,40.1,40.15,40.0,40.07,210000.0,37.2026,37.249,37.1098,37.1748,210000.0
2012-05-21 10:25:00,40.05,40.24,40.03,40.24,107000.0,37.1562,37.3325,37.1376,37.3325,107000.0
2012-05-21 10:30:00,40.24,40.47,40.23,40.47,166000.0,37.3325,37.5459,37.3232,37.5459,166000.0
2012-05-21 10:35:00,40.45,40.66,40.41,40.58,234000.0,37.5273,37.7221,37.4902,37.6479,234000.0
2012-05-21 10:40:00,40.62,40.62,40.52,40.59,101000.0,37.685,37.685,37.5922,37.6572,101000.0
2012-05-21 10:45:00,40.59,40.62,40.58,40.6,69000.0,37.6572,37.685,37.6479,37.6665,69000.0
2012-05-21 10:50:00,40.6,40.76,40.55,40.74,116000.0,37.6665,37.8149,37.6201,37.7963,116000.0
2012-05-21 10:55:00,40.76,40.76,40.63,40.64,112000.0,37.8149,37.8149,37.6943,37.7036,112000.0
2012-05-21 11:00:00,40.64,40.65,40.42,40.45,231000.0,37.7036,37.7129,37.4995,37.5273,231000.0
2012-05-21 11:05:00,40.42,40.48,40.42,40.45,165000.0,37.4995,37.5551,37.4995,37.5273,165000.0
2012-05-21 11:10:00,40.46,40.56,40.44,40.52,117000.0,37.5366,37.6294,37.518,37.5922,117000.0
2012-05-21 11:15:00,40.49,40.59,40.45,40.51,94000.0,37.5644,37.6572,37.5273,37.583,94000.0
2012-05-21 11:20:00,40.53,40.56,40.51,40.51,29000.0,37.6015,37.6294,37.583,37.583,29000.0
2012-05-21 11:25:00,40.53,40.56,40.42,40.46,99000.0,37.6015,37.6294,37.4995,37.5366,99000.0
2012-05-21 11:30:00,40.46,40.53,40.43,40.48,107000.0,37.5366,37.6015,37.5087,37.5551,107000.0
2012-05-21 11:35:00,40.45,40.54,40.41,40.49,100000.0,37.5273,37.6108,37.4902,37.5644,100000.0
2012-05-21 11:40:00,40.53,40.55,40.49,40.54,41000.0,37.6015,37.6201,37.5644,37.6108,41000.0
2012-05-21 11:45:00,40.52,40.67,40.52,40.57,119000.0,37.5922,37.7314,37.5922,37.6386,119000.0
2012-05-21 11:50:00,40.6,40.74,40.57,40.59,131000.0,37.6665,37.7963,37.6386,37.6572,131000.0
2012-05-21 11:55:00,40.6,40.62,40.52,40.54,74000.0,37.6665,37.685,37.5922,37.6108,74000.0
2012-05-21 12:00:00,40.54,40.63,40.52,40.63,137000.0,37.6108,37.6943,37.5922,37.6943,137000.0
2012-05-21 12:05:00,40.62,40.65,40.54,40.58,70000.0,37.685,37.7129,37.6108,37.6479,70000.0
2012-05-21 12:10:00,40.59,40.64,40.54,40.59,182000.0,37.6572,37.7036,37.6108,37.6572,182000.0
2012-05-21 12:15:00,40.54,40.65,40.53,40.54,92000.0,37.6108,37.7129,37.6015,37.6108,92000.0
2012-05-21 12:20:00,40.54,40.6,40.54,40.6,160000.0,37.6108,37.6665,37.6108,37.6665,160000.0
2012-05-21 12:25:00,40.59,40.68,40.58,40.62,109000.0,37.6572,37.7407,37.6479,37.685,109000.0
2012-05-21 12:30:00,40.65,40.76,40.63,40.76,178000.0,37.7129,37.8149,37.6943,37.8149,178000.0
2012-05-21 12:35:00,40.74,40.77,40.7,40.7,149000.0,37.7963,37.8242,37.7592,37.7592,149000.0
2012-05-21 12:40:00,40.7,40.7,40.64,40.68,37000.0,37.7592,37.7592,37.7036,37.7407,37000.0
2012-05-21 12:45:00,40.68,40.75,40.61,40.7,76000.0,37.7407,37.8056,37.6757,37.7592,76000.0
2012-05-21 12:50:00,40.74,40.75,40.67,40.67,56000.0,37.7963,37.8056,37.7314,37.7314,56000.0
2012-05-21 12:55:00,40.66,40.66,40.61,40.62,40000.0,37.7221,37.7221,37.6757,37.685,40000.0
2012-05-21 13:00:00,40.65,40.65,40.57,40.58,114000.0,37.7129,37.7129,37.6386,37.6479,114000.0
2012-05-21 13:05:00,40.59,40.67,40.59,40.67,78000.0,37.6572,37.7314,37.6572,37.7314,78000.0
2012-05-21 13:10:00,40.66,40.71,40.63,40.68,76000.0,37.7221,37.7685,37.6943,37.7407,76000.0
2012-05-21 13:15:00,40.69,40.73,40.68,40.71,50000.0,37.75,37.7871,37.7407,37.7685,50000.0
2012-05-21 13:20:00,40.71,40.77,40.71,40.74,60000.0,37.7685,37.8242,37.7685,37.7963,60000.0
2012-05-21 13:25:00,40.74,40.74,40.65,40.7,45000.0,37.7963,37.7963,37.7129,37.7592,45000.0
2012-05-21 13:30:00,40.7,40.74,40.68,40.68,55000.0,37.7592,37.7963,37.7407,37.7407,55000.0
2012-05-21 13:35:00,40.72,40.72,40.69,40.71,49000.0,37.7778,37.7778,37.75,37.7685,49000.0
2012-05-21 13:40:00,40.73,40.75,40.69,40.7,78000.0,37.7871,37.8056,37.75,37.7592,78000.0
2012-05-21 13:45:00,40.72,40.75,40.68,40.74,83000.0,37.7778,37.8056,37.7407,37.7963,83000.0
2012-05-21 13:50:00,40.74,40.75,40.69,40.7,58000.0,37.7963,37.8056,37.75,37.7592,58000.0
2012-05-21 13:55:00,40.74,40.76,40.71,40.72,30000.0,37.7963,37.8149,37.7685,37.7778,30000.0
2012-05-21 14:00:00,40.74,40.74,40.6,40.6,70000.0,37.7963,37.7963,37.6665,37.6665,70000.0
2012-05-21 14:05:00,40.6,40.67,40.57,40.64,60000.0,37.6665,37.7314,37.6386,37.7036,60000.0
2012-05-21 14:10:00,40.67,40.68,40.64,40.68,20000.0,37.7314,37.7407,37.7036,37.7407,20000.0
2012-05-21 14:15:00,40.66,40.73,40.57,40.73,121000.0,37.7221,37.7871,37.6386,37.7871,121000.0
2012-05-21 14:20:00,40.73,40.77,40.68,40.74,70000.0,37.7871,37.8242,37.7407,37.7963,70000.0
2012-05-21 14:25:00,40.73,40.77,40.71,40.71,42000.0,37.7871,37.8242,37.7685,37.7685,42000.0
2012-05-21 14:30:00,40.72,40.75,40.61,40.74,201000.0,37.7778,37.8056,37.6757,37.7963,201000.0
2012-05-21 14:35:00,40.75,40.78,40.73,40.76,124000.0,37.8056,37.8335,37.7871,37.8149,124000.0
2012-05-21 14:40:00,40.77,40.84,40.75,40.77,184000.0,37.8242,37.8891,37.8056,37.8242,184000.0
2012-05-21 14:45:00,40.79,40.86,40.78,40.86,77000.0,37.8427,37.9077,37.8335,37.9077,77000.0
2012-05-21 14:50:00,40.86,40.94,40.85,40.91,215000.0,37.9077,37.9819,37.8984,37.9541,215000.0
2012-05-21 14:55:00,40.91,40.96,40.89,40.95,73000.0,37.9541,38.0005,37.9355,37.9912,73000.0
2012-05-21 15:00:00,40.95,40.99,40.88,40.96,203000.0,37.9912,38.0283,37.9262,38.0005,203000.0
2012-05-21 15:05:00,40.95,41.03,40.94,40.98,186000.0,37.9912,38.0654,37.9819,38.019,186000.0
2012-05-21 15:10:00,40.97,41.01,40.87,40.99,281000.0,38.0097,38.0468,37.917,38.0283,281000.0
2012-05-21 15:15:00,40.99,41.04,40.93,41.01,193000.0,38.0283,38.0747,37.9726,38.0468,193000.0
2012-05-21 15:20:00,41.02,41.05,40.97,41.0,178000.0,38.0561,38.0839,38.0097,38.0376,178000.0
2012-05-21 15:25:00,41.0,41.03,40.98,40.98,142000.0,38.0376,38.0654,38.019,38.019,142000.0
2012-05-21 15:30:00,40.98,41.02,40.98,41.0,263000.0,38.019,38.0561,38.019,38.0376,263000.0
2012-05-21 15:35:00,41.01,41.08,40.98,41.05,196000.0,38.0468,38.1118,38.019,38.0839,196000.0
2012-05-21 15:40:00,41.08,41.08,41.0,41.0,196000.0,38.1118,38.1118,38.0376,38.0376,196000.0
2012-05-21 15:45:00,41.0,41.05,40.98,41.05,211000.0,38.0376,38.0839,38.019,38.0839,211000.0
2012-05-21 15:50:00,41.05,41.07,41.01,41.01,201000.0,38.0839,38.1025,38.0468,38.0468,201000.0
2012-05-21 15:55:00,41.03,41.08,40.98,41.03,487000.0,38.0654,38.1118,38.019,38.0654,487000.0
2012-05-22 09:30:00,41.02,41.36,40.83,41.29,321000.0,38.0561,38.3715,37.8798,38.3066,321000.0
2012-05-22 09:35:00,41.29,41.33,41.17,41.18,234000.0,38.3066,38.3437,38.1953,38.2046,234000.0
2012-05-22 09:40:00,41.2,41.3,41.2,41.24,211000.0,38.2231,38.3159,38.2231,38.2602,211000.0
2012-05-22 09:45:00,41.3,41.46,41.25,41.45,282000.0,38.3159,38.4643,38.2695,38.455,282000.0
2012-05-22 09:50:00,41.44,41.47,41.25,41.27,300000.0,38.4458,38.4736,38.2695,38.2881,300000.0
2012-05-22 09:55:00,41.26,41.28,41.15,41.22,407000.0,38.2788,38.2973,38.1767,38.2417,407000.0
2012-05-22 10:00:00,41.23,41.41,41.17,41.41,235000.0,38.2509,38.4179,38.1953,38.4179,235000.0
2012-05-22 10:05:00,41.42,41.62,41.38,41.59,222000.0,38.4272,38.6128,38.3901,38.5849,222000.0
2012-05-22 10:10:00,41.62,41.67,41.56,41.64,193000.0,38.6128,38.6592,38.5571,38.6313,193000.0
2012-05-22 10:15:00,41.64,41.72,41.61,41.62,191000.0,38.6313,38.7055,38.6035,38.6128,191000.0
2012-05-22 10:20:00,41.65,41.66,41.6,41.61,193000.0,38.6406,38.6499,38.5942,38.6035,193000.0
2012-05-22 10:25:00,41.61,41.64,41.51,41.54,203000.0,38.6035,38.6313,38.5107,38.5385,203000.0
2012-05-22 10:30:00,41.54,41.66,41.5,41.66,158000.0,38.5385,38.6499,38.5014,38.6499,158000.0
2012-05-22 10:35:00,41.68,41.7,41.6,41.66,123000.0,38.6684,38.687,38.5942,38.6499,123000.0
2012-05-22 10:40:00,41.7,41.78,41.67,41.71,172000.0,38.687,38.7612,38.6592,38.6963,172000.0
2012-05-22 10:45:00,41.71,41.71,41.54,41.61,227000.0,38.6963,38.6963,38.5385,38.6035,227000.0
2012-05-22 10:50:00,41.57,41.73,41.57,41.73,148000.0,38.5664,38.7148,38.5664,38.7148,148000.0
2012-05-22 10:55:00,41.76,41.76,41.67,41.73,56000.0,38.7426,38.7426,38.6592,38.7148,56000.0
2012-05-22 11:00:00,41.72,41.77,41.69,41.72,62000.0,38.7055,38.7519,38.6777,38.7055,62000.0
2012-05-22 11:05:00,41.71,41.73,41.58,41.6,82000.0,38.6963,38.7148,38.5757,38.5942,82000.0
2012-05-22 11:10:00,41.61,41.68,41.58,41.66,115000.0,38.6035,38.6684,38.5757,38.6499,115000.0
2012-05-22 11:15:00,41.66,41.69,41.58,41.66,104000.0,38.6499,38.6777,38.5757,38.6499,104000.0
2012-05-22 11:20:00,41.69,41.83,41.67,41.79,112000.0,38.6777,38.8076,38.6592,38.7705,112000.0
2012-05-22 11:25:00,41.79,41.83,41.75,41.79,55000.0,38.7705,38.8076,38.7334,38.7705,55000.0
2012-05-22 11:30:00,41.8,41.8,41.63,41.7,204000.0,38.7798,38.7798,38.622,38.687,204000.0
2012-05-22 11:35:00,41.7,41.73,41.63,41.63,265000.0,38.687,38.7148,38.622,38.622,265000.0
2012-05-22 11:40:00,41.63,41.65,41.55,41.6,239000.0,38.622,38.6406,38.5478,38.5942,239000.0
2012-05-22 11:45:00,41.58,41.63,41.58,41.63,78000.0,38.5757,38.622,38.5757,38.622,78000.0
2012-05-22 11:50:00,41.64,41.7,41.64,41.7,21000.0,38.6313,38.687,38.6313,38.687,21000.0
2012-05-22 11:55:00,41.71,41.72,41.64,41.66,86000.0,38.6963,38.7055,38.6313,38.6499,86000.0
2012-05-22 12:00:00,41.66,41.68,41.59,41.62,114000.0,38.6499,38.6684,38.5849,38.6128,114000.0
2012-05-22 12:05:00,41.61,41.61,41.5,41.5,305000.0,38.6035,38.6035,38.5014,38.5014,305000.0
2012-05-22 12:10:00,41.5,41.59,41.45,41.57,105000.0,38.5014,38.5849,38.455,38.5664,105000.0
2012-05-22 12:15:00,41.58,41.58,41.47,41.49,77000.0,38.5757,38.5757,38.4736,38.4922,77000.0
2012-05-22 12:20:00,41.53,41.6,41.51,41.58,47000.0,38.5293,38.5942,38.5107,38.5757,47000.0
2012-05-22 12:25:00,41.57,41.58,41.52,41.58,45000.0,38.5664,38.5757,38.52,38.5757,45000.0
2012-05-22 12:30:00,41.59,41.63,41.52,41.53,80000.0,38.5849,38.622,38.52,38.5293,80000.0
2012-05-22 12:35:00,41.52,41.56,41.52,41.55,13000.0,38.52,38.5571,38.52,38.5478,13000.0
2012-05-22 12:40:00,41.56,41.59,41.53,41.54,27000.0,38.5571,38.5849,38.5293,38.5385,27000.0
2012-05-22 12:45:00,41.53,41.63,41.52,41.61,76000.0,38.5293,38.622,38.52,38.6035,76000.0
2012-05-22 12:50:00,41.61,41.64,41.53,41.59,279000.0,38.6035,38.6313,38.5293,38.5849,279000.0
2012-05-22 12:55:00,41.6,41.65,41.59,41.65,53000.0,38.5942,38.6406,38.5849,38.6406,53000.0
2012-05-22 13:00:00,41.63,41.66,41.61,41.61,77000.0,38.622,38.6499,38.6035,38.6035,77000.0
2012-05-22 13:05:00,41.62,41.64,41.56,41.56,44000.0,38.6128,38.6313,38.5571,38.5571,44000.0
2012-05-22 13:10:00,41.56,41.56,41.47,41.48,196000.0,38.5571,38.5571,38.4736,38.4829,196000.0
2012-05-22 13:15:00,41.49,41.49,41.37,41.38,117000.0,38.4922,38.4922,38.3808,38.3901,117000.0
2012-05-22 13:20:00,41.39,41.4,41.37,41.39,74000.0,38.3994,38.4087,38.3808,38.3994,74000.0
2012-05-22 13:25:00,41.39,41.39,41.34,41.35,33000.0,38.3994,38.3994,38.353,38.3623,33000.0
2012-05-22 13:30:00,41.36,41.36,41.23,41.31,154000.0,38.3715,38.3715,38.2509,38.3252,154000.0
2012-05-22 13:35:00,41.3,41.3,41.28,41.28,22000.0,38.3159,38.3159,38.2973,38.2973,22000.0
2012-05-22 13:40:00,41.28,41.28,41.12,41.15,68000.0,38.2973,38.2973,38.1489,38.1767,68000.0
2012-05-22 13:45:00,41.17,41.18,41.02,41.17,95000.0,38.1953,38.2046,38.0561,38.1953,95000.0
2012-05-22 13:50:00,41.2,41.21,41.14,41.18,56000.0,38.2231,38.2324,38.1674,38.2046,56000.0
2012-05-22 13:55:00,41.18,41.22,41.11,41.19,133000.0,38.2046,38.2417,38.1396,38.2138,133000.0
2012-05-22 14:00:00,41.15,41.2,41.07,41.2,190000.0,38.1767,38.2231,38.1025,38.2231,190000.0
2012-05-22 14:05:00,41.2,41.2,41.14,41.16,51000.0,38.2231,38.2231,38.1674,38.186,51000.0
2012-05-22 14:10:00,41.16,41.16,41.01,41.05,211000.0,38.186,38.186,38.0468,38.0839,211000.0
2012-05-22 14:15:00,41.06,41.17,41.06,41.14,39000.0,38.0932,38.1953,38.0932,38.1674,39000.0
2012-05-22 14:20:00,41.16,41.28,41.15,41.28,118000.0,38.186,38.2973,38.1767,38.2973,118000.0
2012-05-22 14:25:00,41.27,41.32,41.24,41.28,79000.0,38.2881,38.3344,38.2602,38.2973,79000.0
2012-05-22 14:30:00,41.27,41.34,41.2,41.2,121000.0,38.2881,38.353,38.2231,38.2231,121000.0
2012-05-22 14:35:00,41.23,41.32,41.23,41.3,89000.0,38.2509,38.3344,38.2509,38.3159,89000.0
2012-05-22 14:40:00,41.32,41.41,41.31,41.41,56000.0,38.3344,38.4179,38.3252,38.4179,56000.0
2012-05-22 14:45:00,41.38,41.41,41.3,41.39,62000.0,38.3901,38.4179,38.3159,38.3994,62000.0
2012-05-22 14:50:00,41.39,41.42,41.29,41.29,113000.0,38.3994,38.4272,38.3066,38.3066,113000.0
2012-05-22 14:55:00,41.33,41.34,41.28,41.32,83000.0,38.3437,38.353,38.2973,38.3344,83000.0
2012-05-22 15:00:00,41.32,41.39,41.29,41.37,103000.0,38.3344,38.3994,38.3066,38.3808,103000.0
2012-05-22 15:05:00,41.38,41.41,41.36,41.4,108000.0,38.3901,38.4179,38.3715,38.4087,108000.0
2012-05-22 15:10:00,41.4,41.4,41.29,41.29,98000.0,38.4087,38.4087,38.3066,38.3066,98000.0
2012-05-22 15:15:00,41.29,41.36,41.29,41.29,112000.0,38.3066,38.3715,38.3066,38.3066,112000.0
2012-05-22 15:20:00,41.29,41.32,41.24,41.29,156000.0,38.3066,38.3344,38.2602,38.3066,156000.0
2012-05-22 15:25:00,41.31,41.4,41.29,41.29,209000.0,38.3252,38.4087,38.3066,38.3066,209000.0
2012-05-22 15:30:00,41.29,41.29,41.15,41.16,247000.0,38.3066,38.3066,38.1767,38.186,247000.0
2012-05-22 15:35:00,41.19,41.28,41.16,41.16,141000.0,38.2138,38.2973,38.186,38.186,141000.0
2012-05-22 15:40:00,41.16,41.26,41.15,41.21,304000.0,38.186,38.2788,38.1767,38.2324,304000.0
2012-05-22 15:45:00,41.21,41.27,41.03,41.06,297000.0,38.2324,38.2881,38.0654,38.0932,297000.0
2012-05-22 15:50:00,41.06,41.2,41.02,41.17,296000.0,38.0932,38.2231,38.0561,38.1953,296000.0
2012-05-22 15:55:00,41.18,41.36,41.11,41.34,579000.0,38.2046,38.3715,38.1396,38.353,579000.0
2012-05-23 09:30:00,41.12,41.46,41.06,41.4,122000.0,38.1489,38.4643,38.0932,38.4087,122000.0
2012-05-23 09:35:00,41.4,41.4,41.01,41.01,148000.0,38.4087,38.4087,38.0468,38.0468,148000.0
2012-05-23 09:40:00,41.06,41.15,41.01,41.13,71000.0,38.0932,38.1767,38.0468,38.1582,71000.0
2012-05-23 09:45:00,41.13,41.24,41.11,41.13,96000.0,38.1582,38.2602,38.1396,38.1582,96000.0
2012-05-23 09:50:00,41.12,41.38,41.11,41.29,178000.0,38.1489,38.3901,38.1396,38.3066,178000.0
2012-05-23 09:55:00,41.29,41.38,41.25,41.28,141000.0,38.3066,38.3901,38.2695,38.2973,141000.0
2012-05-23 10:00:00,41.32,41.37,41.18,41.22,131000.0,38.3344,38.3808,38.2046,38.2417,131000.0
2012-05-23 10:05:00,41.16,41.29,41.09,41.14,97000.0,38.186,38.3066,38.1211,38.1674,97000.0
2012-05-23 10:10:00,41.13,41.14,41.0,41.07,70000.0,38.1582,38.1674,38.0376,38.1025,70000.0
2012-05-23 10:15:00,41.07,41.12,40.8,40.82,240000.0,38.1025,38.1489,37.852,37.8706,240000.0
2012-05-23 10:20:00,40.82,40.87,40.76,40.83,137000.0,37.8706,37.917,37.8149,37.8798,137000.0
2012-05-23 10:25:00,40.83,40.97,40.82,40.97,50000.0,37.8798,38.0097,37.8706,38.0097,50000.0
2012-05-23 10:30:00,40.97,40.98,40.89,40.93,45000.0,38.0097,38.019,37.9355,37.9726,45000.0
2012-05-23 10:35:00,40.88,40.96,40.81,40.84,55000.0,37.9262,38.0005,37.8613,37.8891,55000.0
2012-05-23 10:40:00,40.82,40.98,40.8,40.97,58000.0,37.8706,38.019,37.852,38.0097,58000.0
2012-05-23 10:45:00,40.99,40.99,40.83,40.84,53000.0,38.0283,38.0283,37.8798,37.8891,53000.0
2012-05-23 10:50:00,40.9,41.04,40.9,41.04,80000.0,37.9448,38.0747,37.9448,38.0747,80000.0
2012-05-23 10:55:00,41.01,41.04,40.91,40.92,153000.0,38.0468,38.0747,37.9541,37.9633,153000.0
2012-05-23 11:00:00,40.9,40.9,40.77,40.8,142000.0,37.9448,37.9448,37.8242,37.852,142000.0
2012-05-23 11:05:00,40.78,41.04,40.78,41.04,55000.0,37.8335,38.0747,37.8335,38.0747,55000.0
2012-05-23 11:10:00,41.0,41.01,40.9,40.95,48000.0,38.0376,38.0468,37.9448,37.9912,48000.0
2012-05-23 11:15:00,40.95,41.04,40.95,40.97,75000.0,37.9912,38.0747,37.9912,38.0097,75000.0
2012-05-23 11:20:00,40.95,40.99,40.88,40.92,103000.0,37.9912,38.0283,37.9262,37.9633,103000.0
2012-05-23 11:25:00,40.86,40.91,40.81,40.88,61000.0,37.9077,37.9541,37.8613,37.9262,61000.0
2012-05-23 11:30:00,40.87,40.97,40.86,40.9,175000.0,37.917,38.0097,37.9077,37.9448,175000.0
2012-05-23 11:35:00,40.9,40.95,40.8,40.87,203000.0,37.9448,37.9912,37.852,37.917,203000.0
2012-05-23 11:40:00,40.87,40.94,40.83,40.87,131000.0,37.917,37.9819,37.8798,37.917,131000.0
2012-05-23 11:45:00,40.85,40.86,40.74,40.78,190000.0,37.8984,37.9077,37.7963,37.8335,190000.0
2012-05-23 11:50:00,40.8,40.86,40.76,40.76,40000.0,37.852,37.9077,37.8149,37.8149,40000.0
2012-05-23 11:55:00,40.77,40.79,40.66,40.73,72000.0,37.8242,37.8427,37.7221,37.7871,72000.0
2012-05-23 12:00:00,40.72,40.8,40.69,40.7,115000.0,37.7778,37.852,37.75,37.7592,115000.0
2012-05-23 12:05:00,40.74,40.74,40.71,40.71,12000.0,37.7963,37.7963,37.7685,37.7685,12000.0
2012-05-23 12:10:00,40.72,40.81,40.72,40.78,68000.0,37.7778,37.8613,37.7778,37.8335,68000.0
2012-05-23 12:15:00,40.79,40.91,40.78,40.91,42000.0,37.8427,37.9541,37.8335,37.9541,42000.0
2012-05-23 12:20:00,40.91,40.92,40.74,40.77,116000.0,37.9541,37.9633,37.7963,37.8242,116000.0
2012-05-23 12:25:00,40.78,40.86,40.77,40.81,97000.0,37.8335,37.9077,37.8242,37.8613,97000.0
2012-05-23 12:30:00,40.84,40.88,40.8,40.85,47000.0,37.8891,37.9262,37.852,37.8984,47000.0
2012-05-23 12:35:00,40.88,40.9,40.84,40.89,68000.0,37.9262,37.9448,37.8891,37.9355,68000.0
2012-05-23 12:40:00,40.86,40.94,40.85,40.88,65000.0,37.9077,37.9819,37.8984,37.9262,65000.0
2012-05-23 12:45:00,40.9,40.94,40.85,40.9,106000.0,37.9448,37.9819,37.8984,37.9448,106000.0
2012-05-23 12:50:00,40.9,40.94,40.89,40.89,67000.0,37.9448,37.9819,37.9355,37.9355,67000.0
2012-05-23 12:55:00,40.9,40.93,40.88,40.89,80000.0,37.9448,37.9726,37.9262,37.9355,80000.0
2012-05-23 13:00:00,40.9,40.92,40.87,40.89,85000.0,37.9448,37.9633,37.917,37.9355,85000.0
2012-05-23 13:05:00,40.89,40.94,40.84,40.92,104000.0,37.9355,37.9819,37.8891,37.9633,104000.0
2012-05-23 13:10:00,40.92,41.04,40.91,41.02,94000.0,37.9633,38.0747,37.9541,38.0561,94000.0
2012-05-23 13:15:00,41.03,41.05,40.94,40.98,60000.0,38.0654,38.0839,37.9819,38.019,60000.0
2012-05-23 13:20:00,40.95,41.04,40.94,41.02,60000.0,37.9912,38.0747,37.9819,38.0561,60000.0
2012-05-23 13:25:00,41.02,41.06,41.0,41.03,56000.0,38.0561,38.0932,38.0376,38.0654,56000.0
2012-05-23 13:30:00,41.07,41.08,41.0,41.03,71000.0,38.1025,38.1118,38.0376,38.0654,71000.0
2012-05-23 13:35:00,41.05,41.05,40.97,41.02,83000.0,38.0839,38.0839,38.0097,38.0561,83000.0
2012-05-23 13:40:00,41.02,41.06,41.01,41.02,47000.0,38.0561,38.0932,38.0468,38.0561,47000.0
2012-05-23 13:45:00,41.04,41.1,41.04,41.09,47000.0,38.0747,38.1303,38.0747,38.1211,47000.0
2012-05-23 13:50:00,41.09,41.1,41.03,41.06,49000.0,38.1211,38.1303,38.0654,38.0932,49000.0
2012-05-23 13:55:00,41.07,41.15,41.07,41.11,41000.0,38.1025,38.1767,38.1025,38.1396,41000.0
2012-05-23 14:00:00,41.11,41.19,41.04,41.06,144000.0,38.1396,38.2138,38.0747,38.0932,144000.0
2012-05-23 14:05:00,41.03,41.13,41.03,41.09,38000.0,38.0654,38.1582,38.0654,38.1211,38000.0
2012-05-23 14:10:00,41.1,41.1,41.01,41.03,31000.0,38.1303,38.1303,38.0468,38.0654,31000.0
2012-05-23 14:15:00,41.03,41.11,40.95,40.95,85000.0,38.0654,38.1396,37.9912,37.9912,85000.0
2012-05-23 14:20:00,40.95,41.02,40.93,40.97,68000.0,37.9912,38.0561,37.9726,38.0097,68000.0
2012-05-23 14:25:00,41.0,41.03,40.96,40.98,56000.0,38.0376,38.0654,38.0005,38.019,56000.0
2012-05-23 14:30:00,40.98,41.06,40.96,40.96,49000.0,38.019,38.0932,38.0005,38.0005,49000.0
2012-05-23 14:35:00,40.99,41.09,40.99,41.05,63000.0,38.0283,38.1211,38.0283,38.0839,63000.0
2012-05-23 14:40:00,41.05,41.16,41.02,41.14,44000.0,38.0839,38.186,38.0561,38.1674,44000.0
2012-05-23 14:45:00,41.12,41.15,41.09,41.1,54000.0,38.1489,38.1767,38.1211,38.1303,54000.0
2012-05-23 14:50:00,41.14,41.19,41.09,41.16,29000.0,38.1674,38.2138,38.1211,38.186,29000.0
2012-05-23 14:55:00,41.15,41.27,41.12,41.23,76000.0,38.1767,38.2881,38.1489,38.2509,76000.0
2012-05-23 15:00:00,41.23,41.33,41.17,41.21,188000.0,38.2509,38.3437,38.1953,38.2324,188000.0
2012-05-23 15:05:00,41.18,41.26,41.14,41.23,82000.0,38.2046,38.2788,38.1674,38.2509,82000.0
2012-05-23 15:10:00,41.27,41.29,41.21,41.26,54000.0,38.2881,38.3066,38.2324,38.2788,54000.0
2012-05-23 15:15:00,41.26,41.3,41.21,41.27,76000.0,38.2788,38.3159,38.2324,38.2881,76000.0
2012-05-23 15:20:00,41.27,41.35,41.25,41.29,83000.0,38.2881,38.3623,38.2695,38.3066,83000.0
2012-05-23 15:25:00,41.29,41.38,41.28,41.34,62000.0,38.3066,38.3901,38.2973,38.353,62000.0
2012-05-23 15:30:00,41.34,41.52,41.34,41.52,329000.0,38.353,38.52,38.353,38.52,329000.0
2012-05-23 15:35:00,41.52,41.59,41.43,41.57,210000.0,38.52,38.5849,38.4365,38.5664,210000.0
2012-05-23 15:40:00,41.6,41.64,41.53,41.63,236000.0,38.5942,38.6313,38.5293,38.622,236000.0
2012-05-23 15:45:00,41.6,41.67,41.56,41.66,339000.0,38.5942,38.6592,38.5571,38.6499,339000.0
2012-05-23 15:50:00,41.65,41.68,41.54,41.56,345000.0,38.6406,38.6684,38.5385,38.5571,345000.0
2012-05-23 15:55:00,41.55,41.71,41.52,41.68,493000.0,38.5478,38.6963,38.52,38.6684,493000.0
2012-05-24 09:30:00,42.01,42.88,42.01,42.63,669000.0,38.9746,39.7817,38.9746,39.5498,669000.0
2012-05-24 09:35:00,42.63,42.72,42.52,42.62,542000.0,39.5498,39.6333,39.4477,39.5405,542000.0
2012-05-24 09:40:00,42.6,42.61,42.33,42.38,392000.0,39.522,39.5312,39.2715,39.3178,392000.0
2012-05-24 09:45:00,42.38,42.48,42.17,42.17,477000.0,39.3178,39.4106,39.123,39.123,477000.0
2012-05-24 09:50:00,42.18,42.29,41.94,41.99,262000.0,39.1323,39.2344,38.9096,38.956,262000.0
2012-05-24 09:55:00,41.95,42.22,41.91,42.2,238000.0,38.9189,39.1694,38.8818,39.1509,238000.0
2012-05-24 10:00:00,42.19,42.39,42.18,42.37,211000.0,39.1416,39.3271,39.1323,39.3086,211000.0
2012-05-24 10:05:00,42.39,42.56,42.39,42.47,226000.0,39.3271,39.4848,39.3271,39.4013,226000.0
2012-05-24 10:10:00,42.48,42.49,42.32,42.33,157000.0,39.4106,39.4199,39.2622,39.2715,157000.0
2012-05-24 10:15:00,42.34,42.42,42.26,42.3,144000.0,39.2807,39.355,39.2065,39.2436,144000.0
2012-05-24 10:20:00,42.3,42.57,42.29,42.38,235000.0,39.2436,39.4941,39.2344,39.3178,235000.0
2012-05-24 10:25:00,42.39,42.42,42.31,42.36,198000.0,39.3271,39.355,39.2529,39.2993,198000.0
2012-05-24 10:30:00,42.36,42.6,42.36,42.53,351000.0,39.2993,39.522,39.2993,39.457,351000.0
2012-05-24 10:35:00,42.53,42.62,42.53,42.56,87000.0,39.457,39.5405,39.457,39.4848,87000.0
2012-05-24 10:40:00,42.55,42.6,42.47,42.5,173000.0,39.4756,39.522,39.4013,39.4292,173000.0
2012-05-24 10:45:00,42.5,42.56,42.49,42.51,156000.0,39.4292,39.4848,39.4199,39.4385,156000.0
2012-05-24 10:50:00,42.51,42.57,42.43,42.43,138000.0,39.4385,39.4941,39.3642,39.3642,138000.0
2012-05-24 10:55:00,42.43,42.44,42.34,42.38,130000.0,39.3642,39.3735,39.2807,39.3178,130000.0
2012-05-24 11:00:00,42.37,42.37,42.25,42.26,105000.0,39.3086,39.3086,39.1972,39.2065,105000.0
2012-05-24 11:05:00,42.28,42.39,42.25,42.25,107000.0,39.2251,39.3271,39.1972,39.1972,107000.0
2012-05-24 11:10:00,42.25,42.36,42.24,42.33,102000.0,39.1972,39.2993,39.188,39.2715,102000.0
2012-05-24 11:15:00,42.33,42.35,42.32,42.35,25000.0,39.2715,39.29,39.2622,39.29,25000.0
2012-05-24 11:20:00,42.35,42.39,42.32,42.34,96000.0,39.29,39.3271,39.2622,39.2807,96000.0
2012-05-24 11:25:00,42.34,42.38,42.33,42.38,35000.0,39.2807,39.3178,39.2715,39.3178,35000.0
2012-05-24 11:30:00,42.33,42.34,42.12,42.12,48000.0,39.2715,39.2807,39.0766,39.0766,48000.0
2012-05-24 11:35:00,42.11,42.16,42.11,42.12,56000.0,39.0674,39.1137,39.0674,39.0766,56000.0
2012-05-24 11:40:00,42.12,42.2,42.03,42.03,107000.0,39.0766,39.1509,38.9931,38.9931,107000.0
2012-05-24 11:45:00,42.04,42.11,42.02,42.08,93000.0,39.0024,39.0674,38.9839,39.0395,93000.0
2012-05-24 11:50:00,42.08,42.12,42.0,42.02,88000.0,39.0395,39.0766,38.9653,38.9839,88000.0
2012-05-24 11:55:00,42.03,42.08,42.0,42.04,69000.0,38.9931,39.0395,38.9653,39.0024,69000.0
2012-05-24 12:00:00,42.03,42.03,41.91,41.92,56000.0,38.9931,38.9931,38.8818,38.8911,56000.0
2012-05-24 12:05:00,41.95,42.02,41.92,42.02,61000.0,38.9189,38.9839,38.8911,38.9839,61000.0
2012-05-24 12:10:00,42.04,42.08,41.96,41.96,62000.0,39.0024,39.0395,38.9282,38.9282,62000.0
2012-05-24 12:15:00,41.93,41.93,41.85,41.88,45000.0,38.9004,38.9004,38.8261,38.854,45000.0
2012-05-24 12:20:00,41.88,41.9,41.81,41.84,79000.0,38.854,38.8725,38.789,38.8169,79000.0
2012-05-24 12:25:00,41.82,41.88,41.82,41.82,112000.0,38.7983,38.854,38.7983,38.7983,112000.0
2012-05-24 12:30:00,41.81,41.86,41.78,41.84,102000.0,38.789,38.8354,38.7612,38.8169,102000.0
2012-05-24 12:35:00,41.84,41.92,41.83,41.87,86000.0,38.8169,38.8911,38.8076,38.8447,86000.0
2012-05-24 12:40:00,41.88,41.88,41.8,41.82,54000.0,38.854,38.854,38.7798,38.7983,54000.0
2012-05-24 12:45:00,41.78,41.85,41.77,41.84,48000.0,38.7612,38.8261,38.7519,38.8169,48000.0
2012-05-24 12:50:00,41.8,41.81,41.64,41.68,119000.0,38.7798,38.789,38.6313,38.6684,119000.0
2012-05-24 12:55:00,41.67,41.8,41.65,41.76,84000.0,38.6592,38.7798,38.6406,38.7426,84000.0
2012-05-24 13:00:00,41.8,41.88,41.75,41.87,91000.0,38.7798,38.854,38.7334,38.8447,91000.0
2012-05-24 13:05:00,41.86,41.9,41.83,41.89,49000.0,38.8354,38.8725,38.8076,38.8633,49000.0
2012-05-24 13:10:00,41.9,41.96,41.81,41.81,73000.0,38.8725,38.9282,38.789,38.789,73000.0
2012-05-24 13:15:00,41.85,41.9,41.79,41.81,37000.0,38.8261,38.8725,38.7705,38.789,37000.0
2012-05-24 13:20:00,41.83,41.91,41.83,41.88,75000.0,38.8076,38.8818,38.8076,38.854,75000.0
2012-05-24 13:25:00,41.87,41.93,41.71,41.71,61000.0,38.8447,38.9004,38.6963,38.6963,61000.0
2012-05-24 13:30:00,41.64,41.7,41.64,41.7,32000.0,38.6313,38.687,38.6313,38.687,32000.0
2012-05-24 13:35:00,41.64,41.71,41.61,41.71,73000.0,38.6313,38.6963,38.6035,38.6963,73000.0
2012-05-24 13:40:00,41.7,41.77,41.7,41.74,45000.0,38.687,38.7519,38.687,38.7241,45000.0
2012-05-24 13:45:00,41.73,41.76,41.61,41.67,119000.0,38.7148,38.7426,38.6035,38.6592,119000.0
2012-05-24 13:50:00,41.7,41.72,41.65,41.65,44000.0,38.687,38.7055,38.6406,38.6406,44000.0
2012-05-24 13:55:00,41.66,41.71,41.65,41.68,113000.0,38.6499,38.6963,38.6406,38.6684,113000.0
2012-05-24 14:00:00,41.67,41.74,41.66,41.69,98000.0,38.6592,38.7241,38.6499,38.6777,98000.0
2012-05-24 14:05:00,41.71,41.74,41.7,41.73,37000.0,38.6963,38.7241,38.687,38.7148,37000.0
2012-05-24 14:10:00,41.74,41.81,41.68,41.74,132000.0,38.7241,38.789,38.6684,38.7241,132000.0
2012-05-24 14:15:00,41.75,41.81,41.74,41.81,53000.0,38.7334,38.789,38.7241,38.789,53000.0
2012-05-24 14:20:00,41.81,41.85,41.76,41.85,85000.0,38.789,38.8261,38.7426,38.8261,85000.0
2012-05-24 14:25:00,41.85,41.87,41.82,41.84,36000.0,38.8261,38.8447,38.7983,38.8169,36000.0
2012-05-24 14:30:00,41.84,41.92,41.82,41.92,62000.0,38.8169,38.8911,38.7983,38.8911,62000.0
2012-05-24 14:35:00,41.92,41.92,41.79,41.79,71000.0,38.8911,38.8911,38.7705,38.7705,71000.0
2012-05-24 14:40:00,41.78,41.8,41.69,41.78,94000.0,38.7612,38.7798,38.6777,38.7612,94000.0
2012-05-24 14:45:00,41.78,41.78,41.74,41.76,27000.0,38.7612,38.7612,38.7241,38.7426,27000.0
2012-05-24 14:50:00,41.76,41.76,41.72,41.72,44000.0,38.7426,38.7426,38.7055,38.7055,44000.0
2012-05-24 14:55:00,41.74,41.75,41.66,41.69,72000.0,38.7241,38.7334,38.6499,38.6777,72000.0
2012-05-24 15:00:00,41.71,41.8,41.7,41.79,95000.0,38.6963,38.7798,38.687,38.7705,95000.0
2012-05-24 15:05:00,41.78,41.78,41.68,41.68,55000.0,38.7612,38.7612,38.6684,38.6684,55000.0
2012-05-24 15:10:00,41.69,41.74,41.64,41.7,109000.0,38.6777,38.7241,38.6313,38.687,109000.0
2012-05-24 15:15:00,41.7,41.78,41.66,41.76,52000.0,38.687,38.7612,38.6499,38.7426,52000.0
2012-05-24 15:20:00,41.74,41.78,41.7,41.76,108000.0,38.7241,38.7612,38.687,38.7426,108000.0
2012-05-24 15:25:00,41.74,41.94,41.74,41.83,120000.0,38.7241,38.9096,38.7241,38.8076,120000.0
2012-05-24 15:30:00,41.87,41.93,41.75,41.75,113000.0,38.8447,38.9004,38.7334,38.7334,113000.0
2012-05-24 15:35:00,41.76,41.87,41.73,41.86,153000.0,38.7426,38.8447,38.7148,38.8354,153000.0
2012-05-24 15:40:00,41.87,41.9,41.78,41.86,159000.0,38.8447,38.8725,38.7612,38.8354,159000.0
2012-05-24 15:45:00,41.85,41.91,41.82,41.85,120000.0,38.8261,38.8818,38.7983,38.8261,120000.0
2012-05-24 15:50:00,41.87,41.99,41.83,41.96,300000.0,38.8447,38.956,38.8076,38.9282,300000.0
2012-05-24 15:55:00,41.95,41.98,41.89,41.98,246000.0,38.9189,38.9468,38.8633,38.9468,246000.0
2012-05-25 09:30:00,41.66,42.2,41.66,42.04,100000.0,38.6499,39.1509,38.6499,39.0024,100000.0
2012-05-25 09:35:00,42.01,42.1,41.93,41.94,81000.0,38.9746,39.0581,38.9004,38.9096,81000.0
2012-05-25 09:40:00,41.95,41.98,41.79,41.79,41000.0,38.9189,38.9468,38.7705,38.7705,41000.0
2012-05-25 09:45:00,41.8,41.84,41.74,41.84,39000.0,38.7798,38.8169,38.7241,38.8169,39000.0
2012-05-25 09:50:00,41.84,41.87,41.72,41.74,68000.0,38.8169,38.8447,38.7055,38.7241,68000.0
2012-05-25 09:55:00,41.75,41.8,41.65,41.67,92000.0,38.7334,38.7798,38.6406,38.6592,92000.0
2012-05-25 10:00:00,41.67,41.7,41.58,41.62,159000.0,38.6592,38.687,38.5757,38.6128,159000.0
2012-05-25 10:05:00,41.58,41.6,41.45,41.46,194000.0,38.5757,38.5942,38.455,38.4643,194000.0
2012-05-25 10:10:00,41.46,41.54,41.45,41.45,113000.0,38.4643,38.5385,38.455,38.455,113000.0
2012-05-25 10:15:00,41.45,41.53,41.43,41.49,142000.0,38.455,38.5293,38.4365,38.4922,142000.0
2012-05-25 10:20:00,41.51,41.57,41.46,41.56,155000.0,38.5107,38.5664,38.4643,38.5571,155000.0
2012-05-25 10:25:00,41.56,41.62,41.46,41.55,106000.0,38.5571,38.6128,38.4643,38.5478,106000.0
2012-05-25 10:30:00,41.52,41.61,41.52,41.58,68000.0,38.52,38.6035,38.52,38.5757,68000.0
2012-05-25 10:35:00,41.59,41.62,41.55,41.58,64000.0,38.5849,38.6128,38.5478,38.5757,64000.0
2012-05-25 10:40:00,41.59,41.6,41.52,41.52,69000.0,38.5849,38.5942,38.52,38.52,69000.0
2012-05-25 10:45:00,41.53,41.53,41.47,41.47,90000.0,38.5293,38.5293,38.4736,38.4736,90000.0
2012-05-25 10:50:00,41.47,41.54,41.43,41.45,83000.0,38.4736,38.5385,38.4365,38.455,83000.0
2012-05-25 10:55:00,41.44,41.48,41.42,41.42,58000.0,38.4458,38.4829,38.4272,38.4272,58000.0
2012-05-25 11:00:00,41.42,41.5,41.42,41.44,62000.0,38.4272,38.5014,38.4272,38.4458,62000.0
2012-05-25 11:05:00,41.44,41.54,41.44,41.51,83000.0,38.4458,38.5385,38.4458,38.5107,83000.0
2012-05-25 11:10:00,41.51,41.55,41.47,41.49,64000.0,38.5107,38.5478,38.4736,38.4922,64000.0
2012-05-25 11:15:00,41.47,41.58,41.47,41.58,55000.0,38.4736,38.5757,38.4736,38.5757,55000.0
2012-05-25 11:20:00,41.58,41.58,41.5,41.51,41000.0,38.5757,38.5757,38.5014,38.5107,41000.0
2012-05-25 11:25:00,41.52,41.6,41.51,41.59,26000.0,38.52,38.5942,38.5107,38.5849,26000.0
2012-05-25 11:30:00,41.58,41.58,41.5,41.56,34000.0,38.5757,38.5757,38.5014,38.5571,34000.0
2012-05-25 11:35:00,41.54,41.56,41.51,41.52,23000.0,38.5385,38.5571,38.5107,38.52,23000.0
2012-05-25 11:40:00,41.55,41.59,41.52,41.56,21000.0,38.5478,38.5849,38.52,38.5571,21000.0
2012-05-25 11:45:00,41.56,41.65,41.56,41.62,65000.0,38.5571,38.6406,38.5571,38.6128,65000.0
2012-05-25 11:50:00,41.64,41.64,41.56,41.62,32000.0,38.6313,38.6313,38.5571,38.6128,32000.0
2012-05-25 11:55:00,41.61,41.63,41.57,41.57,24000.0,38.6035,38.622,38.5664,38.5664,24000.0
2012-05-25 12:00:00,41.57,41.57,41.48,41.51,30000.0,38.5664,38.5664,38.4829,38.5107,30000.0
2012-05-25 12:05:00,41.51,41.58,41.47,41.58,67000.0,38.5107,38.5757,38.4736,38.5757,67000.0
2012-05-25 12:10:00,41.58,41.58,41.56,41.56,9000.0,38.5757,38.5757,38.5571,38.5571,9000.0
2012-05-25 12:15:00,41.55,41.63,41.55,41.58,60000.0,38.5478,38.622,38.5478,38.5757,60000.0
2012-05-25 12:20:00,41.58,41.58,41.46,41.46,97000.0,38.5757,38.5757,38.4643,38.4643,97000.0
2012-05-25 12:25:00,41.48,41.54,41.43,41.45,76000.0,38.4829,38.5385,38.4365,38.455,76000.0
2012-05-25 12:30:00,41.44,41.44,41.35,41.35,163000.0,38.4458,38.4458,38.3623,38.3623,163000.0
2012-05-25 12:35:00,41.35,41.41,41.35,41.39,127000.0,38.3623,38.4179,38.3623,38.3994,127000.0
2012-05-25 12:40:00,41.39,41.4,41.34,41.38,61000.0,38.3994,38.4087,38.353,38.3901,61000.0
2012-05-25 12:45:00,41.39,41.4,41.36,41.38,125000.0,38.3994,38.4087,38.3715,38.3901,125000.0
2012-05-25 12:50:00,41.38,41.44,41.37,41.43,116000.0,38.3901,38.4458,38.3808,38.4365,116000.0
2012-05-25 12:55:00,41.45,41.45,41.36,41.38,54000.0,38.455,38.455,38.3715,38.3901,54000.0
2012-05-25 13:00:00,41.37,41.39,41.35,41.39,19000.0,38.3808,38.3994,38.3623,38.3994,19000.0
2012-05-25 13:05:00,41.38,41.42,41.38,41.39,65000.0,38.3901,38.4272,38.3901,38.3994,65000.0
2012-05-25 13:10:00,41.38,41.42,41.37,41.42,32000.0,38.3901,38.4272,38.3808,38.4272,32000.0
2012-05-25 13:15:00,41.42,41.5,41.41,41.47,42000.0,38.4272,38.5014,38.4179,38.4736,42000.0
2012-05-25 13:20:00,41.49,41.57,41.49,41.55,21000.0,38.4922,38.5664,38.4922,38.5478,21000.0
2012-05-25 13:25:00,41.55,41.55,41.49,41.52,35000.0,38.5478,38.5478,38.4922,38.52,35000.0
2012-05-25 13:30:00,41.54,41.58,41.53,41.55,29000.0,38.5385,38.5757,38.5293,38.5478,29000.0
2012-05-25 13:35:00,41.57,41.57,41.54,41.54,29000.0,38.5664,38.5664,38.5385,38.5385,29000.0
2012-05-25 13:40:00,41.54,41.56,41.52,41.56,21000.0,38.5385,38.5571,38.52,38.5571,21000.0
2012-05-25 13:45:00,41.56,41.58,41.52,41.52,18000.0,38.5571,38.5757,38.52,38.52,18000.0
2012-05-25 13:50:00,41.51,41.55,41.51,41.52,14000.0,38.5107,38.5478,38.5107,38.52,14000.0
2012-05-25 13:55:00,41.52,41.52,41.48,41.52,41000.0,38.52,38.52,38.4829,38.52,41000.0
2012-05-25 14:00:00,41.52,41.54,41.48,41.49,64000.0,38.52,38.5385,38.4829,38.4922,64000.0
2012-05-25 14:05:00,41.48,41.49,41.42,41.43,139000.0,38.4829,38.4922,38.4272,38.4365,139000.0
2012-05-25 14:10:00,41.47,41.47,41.44,41.47,37000.0,38.4736,38.4736,38.4458,38.4736,37000.0
2012-05-25 14:15:00,41.47,41.5,41.45,41.46,51000.0,38.4736,38.5014,38.455,38.4643,51000.0
2012-05-25 14:20:00,41.45,41.45,41.34,41.41,93000.0,38.455,38.455,38.353,38.4179,93000.0
2012-05-25 14:25:00,41.41,41.45,41.36,41.43,29000.0,38.4179,38.455,38.3715,38.4365,29000.0
2012-05-25 14:30:00,41.43,41.46,41.4,41.4,46000.0,38.4365,38.4643,38.4087,38.4087,46000.0
2012-05-25 14:35:00,41.4,41.46,41.38,41.42,42000.0,38.4087,38.4643,38.3901,38.4272,42000.0
2012-05-25 14:40:00,41.42,41.42,41.36,41.4,38000.0,38.4272,38.4272,38.3715,38.4087,38000.0
2012-05-25 14:45:00,41.42,41.45,41.39,41.39,30000.0,38.4272,38.455,38.3994,38.3994,30000.0
2012-05-25 14:50:00,41.4,41.46,41.38,41.44,45000.0,38.4087,38.4643,38.3901,38.4458,45000.0
2012-05-25 14:55:00,41.46,41.46,41.36,41.38,23000.0,38.4643,38.4643,38.3715,38.3901,23000.0
2012-05-25 15:00:00,41.36,41.47,41.36,41.44,52000.0,38.3715,38.4736,38.3715,38.4458,52000.0
2012-05-25 15:05:00,41.44,41.45,41.41,41.41,24000.0,38.4458,38.455,38.4179,38.4179,24000.0
2012-05-25 15:10:00,41.43,41.47,41.39,41.39,57000.0,38.4365,38.4736,38.3994,38.3994,57000.0
2012-05-25 15:15:00,41.38,41.42,41.33,41.33,75000.0,38.3901,38.4272,38.3437,38.3437,75000.0
2012-05-25 15:20:00,41.35,41.35,41.22,41.26,157000.0,38.3623,38.3623,38.2417,38.2788,157000.0
2012-05-25 15:25:00,41.24,41.31,41.21,41.29,130000.0,38.2602,38.3252,38.2324,38.3066,130000.0
2012-05-25 15:30:00,41.28,41.36,41.22,41.28,205000.0,38.2973,38.3715,38.2417,38.2973,205000.0
2012-05-25 15:35:00,41.3,41.35,41.24,41.31,161000.0,38.3159,38.3623,38.2602,38.3252,161000.0
2012-05-25 15:40:00,41.31,41.32,41.25,41.3,178000.0,38.3252,38.3344,38.2695,38.3159,178000.0
2012-05-25 15:45:00,41.3,41.35,41.23,41.28,219000.0,38.3159,38.3623,38.2509,38.2973,219000.0
2012-05-25 15:50:00,41.28,41.31,41.23,41.26,164000.0,38.2973,38.3252,38.2509,38.2788,164000.0
2012-05-25 15:55:00,41.28,41.39,41.24,41.37,473000.0,38.2973,38.3994,38.2602,38.3808,473000.0
2012-05-29 09:30:00,41.73,41.98,41.73,41.86,128000.0,38.7148,38.9468,38.7148,38.8354,128000.0
2012-05-29 09:35:00,41.82,41.9,41.7,41.7,140000.0,38.7983,38.8725,38.687,38.687,140000.0
2012-05-29 09:40:00,41.69,41.69,41.54,41.64,51000.0,38.6777,38.6777,38.5385,38.6313,51000.0
2012-05-29 09:45:00,41.67,41.77,41.64,41.74,94000.0,38.6592,38.7519,38.6313,38.7241,94000.0
2012-05-29 09:50:00,41.69,41.73,41.63,41.7,59000.0,38.6777,38.7148,38.622,38.687,59000.0
2012-05-29 09:55:00,41.69,41.8,41.69,41.77,52000.0,38.6777,38.7798,38.6777,38.7519,52000.0
2012-05-29 10:00:00,41.75,41.77,41.7,41.77,109000.0,38.7334,38.7519,38.687,38.7519,109000.0
2012-05-29 10:05:00,41.77,41.88,41.77,41.8,78000.0,38.7519,38.854,38.7519,38.7798,78000.0
2012-05-29 10:10:00,41.76,41.95,41.75,41.89,147000.0,38.7426,38.9189,38.7334,38.8633,147000.0
2012-05-29 10:15:00,41.89,41.9,41.8,41.85,32000.0,38.8633,38.8725,38.7798,38.8261,32000.0
2012-05-29 10:20:00,41.83,41.9,41.83,41.88,44000.0,38.8076,38.8725,38.8076,38.854,44000.0
2012-05-29 10:25:00,41.89,41.89,41.8,41.8,56000.0,38.8633,38.8633,38.7798,38.7798,56000.0
2012-05-29 10:30:00,41.83,41.98,41.8,41.89,60000.0,38.8076,38.9468,38.7798,38.8633,60000.0
2012-05-29 10:35:00,41.89,41.92,41.74,41.74,55000.0,38.8633,38.8911,38.7241,38.7241,55000.0
2012-05-29 10:40:00,41.79,41.85,41.78,41.85,39000.0,38.7705,38.8261,38.7612,38.8261,39000.0
2012-05-29 10:45:00,41.82,41.85,41.71,41.79,56000.0,38.7983,38.8261,38.6963,38.7705,56000.0
2012-05-29 10:50:00,41.79,41.84,41.76,41.76,72000.0,38.7705,38.8169,38.7426,38.7426,72000.0
2012-05-29 10:55:00,41.77,41.77,41.75,41.75,20000.0,38.7519,38.7519,38.7334,38.7334,20000.0
2012-05-29 11:00:00,41.76,41.76,41.72,41.74,8000.0,38.7426,38.7426,38.7055,38.7241,8000.0
2012-05-29 11:05:00,41.76,41.78,41.73,41.74,11000.0,38.7426,38.7612,38.7148,38.7241,11000.0
2012-05-29 11:10:00,41.74,41.78,41.73,41.73,40000.0,38.7241,38.7612,38.7148,38.7148,40000.0
2012-05-29 11:15:00,41.74,41.77,41.73,41.73,60000.0,38.7241,38.7519,38.7148,38.7148,60000.0
2012-05-29 11:20:00,41.73,41.74,41.69,41.69,16000.0,38.7148,38.7241,38.6777,38.6777,16000.0
2012-05-29 11:25:00,41.73,41.76,41.68,41.7,23000.0,38.7148,38.7426,38.6684,38.687,23000.0
2012-05-29 11:30:00,41.72,41.72,41.64,41.64,44000.0,38.7055,38.7055,38.6313,38.6313,44000.0
2012-05-29 11:35:00,41.64,41.64,41.52,41.52,49000.0,38.6313,38.6313,38.52,38.52,49000.0
2012-05-29 11:40:00,41.52,41.59,41.47,41.5,51000.0,38.52,38.5849,38.4736,38.5014,51000.0
2012-05-29 11:45:00,41.48,41.49,41.4,41.45,125000.0,38.4829,38.4922,38.4087,38.455,125000.0
2012-05-29 11:50:00,41.45,41.53,41.44,41.51,146000.0,38.455,38.5293,38.4458,38.5107,146000.0
2012-05-29 11:55:00,41.53,41.57,41.5,41.52,32000.0,38.5293,38.5664,38.5014,38.52,32000.0
2012-05-29 12:00:00,41.5,41.52,41.42,41.42,101000.0,38.5014,38.52,38.4272,38.4272,101000.0
2012-05-29 12:05:00,41.44,41.48,41.38,41.46,166000.0,38.4458,38.4829,38.3901,38.4643,166000.0
2012-05-29 12:10:00,41.47,41.55,41.46,41.46,59000.0,38.4736,38.5478,38.4643,38.4643,59000.0
2012-05-29 12:15:00,41.46,41.46,41.46,41.46,1000.0,38.4643,38.4643,38.4643,38.4643,1000.0
2012-05-29 12:20:00,41.46,41.46,41.43,41.44,15000.0,38.4643,38.4643,38.4365,38.4458,15000.0
2012-05-29 12:25:00,41.47,41.52,41.46,41.47,18000.0,38.4736,38.52,38.4643,38.4736,18000.0
2012-05-29 12:30:00,41.46,41.46,41.42,41.43,6000.0,38.4643,38.4643,38.4272,38.4365,6000.0
2012-05-29 12:35:00,41.4,41.45,41.38,41.38,17000.0,38.4087,38.455,38.3901,38.3901,17000.0
2012-05-29 12:40:00,41.45,41.48,41.45,41.48,11000.0,38.455,38.4829,38.455,38.4829,11000.0
2012-05-29 12:45:00,41.48,41.49,41.48,41.49,3000.0,38.4829,38.4922,38.4829,38.4922,3000.0
2012-05-29 12:50:00,41.51,41.51,41.44,41.47,34000.0,38.5107,38.5107,38.4458,38.4736,34000.0
2012-05-29 12:55:00,41.48,41.48,41.43,41.44,15000.0,38.4829,38.4829,38.4365,38.4458,15000.0
2012-05-29 13:00:00,41.43,41.46,41.42,41.44,19000.0,38.4365,38.4643,38.4272,38.4458,19000.0
2012-05-29 13:05:00,41.46,41.46,41.43,41.46,8000.0,38.4643,38.4643,38.4365,38.4643,8000.0
2012-05-29 13:10:00,41.44,41.49,41.44,41.49,8000.0,38.4458,38.4922,38.4458,38.4922,8000.0
2012-05-29 13:15:00,41.48,41.5,41.48,41.5,8000.0,38.4829,38.5014,38.4829,38.5014,8000.0
2012-05-29 13:20:00,41.5,41.5,41.46,41.46,15000.0,38.5014,38.5014,38.4643,38.4643,15000.0
2012-05-29 13:25:00,41.44,41.44,41.4,41.4,9000.0,38.4458,38.4458,38.4087,38.4087,9000.0
2012-05-29 13:30:00,41.4,41.4,41.32,41.37,96000.0,38.4087,38.4087,38.3344,38.3808,96000.0
2012-05-29 13:35:00,41.37,41.41,41.37,41.38,22000.0,38.3808,38.4179,38.3808,38.3901,22000.0
2012-05-29 13:40:00,41.41,41.51,41.41,41.5,23000.0,38.4179,38.5107,38.4179,38.5014,23000.0
2012-05-29 13:45:00,41.5,41.52,41.45,41.47,47000.0,38.5014,38.52,38.455,38.4736,47000.0
2012-05-29 13:50:00,41.46,41.5,41.46,41.49,22000.0,38.4643,38.5014,38.4643,38.4922,22000.0
2012-05-29 13:55:00,41.49,41.51,41.49,41.49,11000.0,38.4922,38.5107,38.4922,38.4922,11000.0
2012-05-29 14:00:00,41.49,41.51,41.45,41.45,32000.0,38.4922,38.5107,38.455,38.455,32000.0
2012-05-29 14:05:00,41.47,41.48,41.42,41.45,26000.0,38.4736,38.4829,38.4272,38.455,26000.0
2012-05-29 14:10:00,41.44,41.56,41.43,41.54,60000.0,38.4458,38.5571,38.4365,38.5385,60000.0
2012-05-29 14:15:00,41.52,41.52,41.5,41.51,17000.0,38.52,38.52,38.5014,38.5107,17000.0
2012-05-29 14:20:00,41.52,41.52,41.39,41.43,57000.0,38.52,38.52,38.3994,38.4365,57000.0
2012-05-29 14:25:00,41.44,41.48,41.43,41.48,36000.0,38.4458,38.4829,38.4365,38.4829,36000.0
2012-05-29 14:30:00,41.45,41.49,41.44,41.47,21000.0,38.455,38.4922,38.4458,38.4736,21000.0
2012-05-29 14:35:00,41.48,41.53,41.48,41.49,14000.0,38.4829,38.5293,38.4829,38.4922,14000.0
2012-05-29 14:40:00,41.46,41.46,41.41,41.41,13000.0,38.4643,38.4643,38.4179,38.4179,13000.0
2012-05-29 14:45:00,41.41,41.46,41.41,41.42,22000.0,38.4179,38.4643,38.4179,38.4272,22000.0
2012-05-29 14:50:00,41.44,41.52,41.44,41.51,36000.0,38.4458,38.52,38.4458,38.5107,36000.0
2012-05-29 14:55:00,41.52,41.53,41.5,41.5,21000.0,38.52,38.5293,38.5014,38.5014,21000.0
2012-05-29 15:00:00,41.5,41.52,41.44,41.44,44000.0,38.5014,38.52,38.4458,38.4458,44000.0
2012-05-29 15:05:00,41.45,41.49,41.41,41.49,49000.0,38.455,38.4922,38.4179,38.4922,49000.0
2012-05-29 15:10:00,41.49,41.54,41.48,41.48,55000.0,38.4922,38.5385,38.4829,38.4829,55000.0
2012-05-29 15:15:00,41.46,41.51,41.42,41.44,36000.0,38.4643,38.5107,38.4272,38.4458,36000.0
2012-05-29 15:20:00,41.44,41.46,41.42,41.43,23000.0,38.4458,38.4643,38.4272,38.4365,23000.0
2012-05-29 15:25:00,41.44,41.46,41.42,41.42,50000.0,38.4458,38.4643,38.4272,38.4272,50000.0
2012-05-29 15:30:00,41.43,41.44,41.35,41.42,99000.0,38.4365,38.4458,38.3623,38.4272,99000.0
2012-05-29 15:35:00,41.42,41.5,41.41,41.43,72000.0,38.4272,38.5014,38.4179,38.4365,72000.0
2012-05-29 15:40:00,41.43,41.53,41.4,41.53,147000.0,38.4365,38.5293,38.4087,38.5293,147000.0
2012-05-29 15:45:00,41.53,41.56,41.51,41.55,146000.0,38.5293,38.5571,38.5107,38.5478,146000.0
2012-05-29 15:50:00,41.55,41.58,41.51,41.56,61000.0,38.5478,38.5757,38.5107,38.5571,61000.0
2012-05-29 15:55:00,41.59,41.61,41.53,41.61,239000.0,38.5849,38.6035,38.5293,38.6035,239000.0
2012-05-30 09:30:00,41.09,41.18,41.07,41.16,179000.0,38.1211,38.2046,38.1025,38.186,179000.0
2012-05-30 09:35:00,41.13,41.23,41.08,41.18,190000.0,38.1582,38.2509,38.1118,38.2046,190000.0
2012-05-30 09:40:00,41.13,41.16,40.96,41.0,136000.0,38.1582,38.186,38.0005,38.0376,136000.0
2012-05-30 09:45:00,41.01,41.06,40.98,40.98,119000.0,38.0468,38.0932,38.019,38.019,119000.0
2012-05-30 09:50:00,40.99,41.22,40.93,41.22,141000.0,38.0283,38.2417,37.9726,38.2417,141000.0
2012-05-30 09:55:00,41.19,41.21,41.02,41.08,184000.0,38.2138,38.2324,38.0561,38.1118,184000.0
2012-05-30 10:00:00,41.02,41.22,41.0,41.12,102000.0,38.0561,38.2417,38.0376,38.1489,102000.0
2012-05-30 10:05:00,41.12,41.17,41.0,41.05,220000.0,38.1489,38.1953,38.0376,38.0839,220000.0
2012-05-30 10:10:00,41.06,41.08,41.0,41.01,68000.0,38.0932,38.1118,38.0376,38.0468,68000.0
2012-05-30 10:15:00,41.05,41.13,41.02,41.06,68000.0,38.0839,38.1582,38.0561,38.0932,68000.0
2012-05-30 10:20:00,41.08,41.19,41.04,41.15,53000.0,38.1118,38.2138,38.0747,38.1767,53000.0
2012-05-30 10:25:00,41.17,41.23,41.14,41.19,55000.0,38.1953,38.2509,38.1674,38.2138,55000.0
2012-05-30 10:30:00,41.15,41.24,41.15,41.21,71000.0,38.1767,38.2602,38.1767,38.2324,71000.0
2012-05-30 10:35:00,41.23,41.23,41.1,41.13,36000.0,38.2509,38.2509,38.1303,38.1582,36000.0
2012-05-30 10:40:00,41.11,41.19,41.05,41.15,61000.0,38.1396,38.2138,38.0839,38.1767,61000.0
2012-05-30 10:45:00,41.16,41.2,41.15,41.15,47000.0,38.186,38.2231,38.1767,38.1767,47000.0
2012-05-30 10:50:00,41.15,41.3,41.15,41.3,176000.0,38.1767,38.3159,38.1767,38.3159,176000.0
2012-05-30 10:55:00,41.3,41.3,41.14,41.18,73000.0,38.3159,38.3159,38.1674,38.2046,73000.0
2012-05-30 11:00:00,41.18,41.19,41.11,41.17,93000.0,38.2046,38.2138,38.1396,38.1953,93000.0
2012-05-30 11:05:00,41.16,41.26,41.15,41.26,224000.0,38.186,38.2788,38.1767,38.2788,224000.0
2012-05-30 11:10:00,41.25,41.34,41.23,41.34,53000.0,38.2695,38.353,38.2509,38.353,53000.0
2012-05-30 11:15:00,41.34,41.38,41.3,41.32,94000.0,38.353,38.3901,38.3159,38.3344,94000.0
2012-05-30 11:20:00,41.35,41.39,41.28,41.3,136000.0,38.3623,38.3994,38.2973,38.3159,136000.0
2012-05-30 11:25:00,41.3,41.36,41.26,41.36,43000.0,38.3159,38.3715,38.2788,38.3715,43000.0
2012-05-30 11:30:00,41.35,41.4,41.29,41.39,63000.0,38.3623,38.4087,38.3066,38.3994,63000.0
2012-05-30 11:35:00,41.39,41.45,41.35,41.41,90000.0,38.3994,38.455,38.3623,38.4179,90000.0
2012-05-30 11:40:00,41.4,41.4,41.34,41.38,34000.0,38.4087,38.4087,38.353,38.3901,34000.0
2012-05-30 11:45:00,41.4,41.4,41.34,41.38,53000.0,38.4087,38.4087,38.353,38.3901,53000.0
2012-05-30 11:50:00,41.38,41.43,41.38,41.41,45000.0,38.3901,38.4365,38.3901,38.4179,45000.0
2012-05-30 11:55:00,41.4,41.45,41.37,41.42,50000.0,38.4087,38.455,38.3808,38.4272,50000.0
2012-05-30 12:00:00,41.44,41.49,41.31,41.33,70000.0,38.4458,38.4922,38.3252,38.3437,70000.0
2012-05-30 12:05:00,41.33,41.38,41.28,41.33,45000.0,38.3437,38.3901,38.2973,38.3437,45000.0
2012-05-30 12:10:00,41.33,41.33,41.27,41.31,38000.0,38.3437,38.3437,38.2881,38.3252,38000.0
2012-05-30 12:15:00,41.29,41.34,41.29,41.32,41000.0,38.3066,38.353,38.3066,38.3344,41000.0
2012-05-30 12:20:00,41.32,41.34,41.28,41.34,60000.0,38.3344,38.353,38.2973,38.353,60000.0
2012-05-30 12:25:00,41.33,41.36,41.26,41.32,53000.0,38.3437,38.3715,38.2788,38.3344,53000.0
2012-05-30 12:30:00,41.33,41.33,41.28,41.28,15000.0,38.3437,38.3437,38.2973,38.2973,15000.0
2012-05-30 12:35:00,41.28,41.3,41.22,41.27,41000.0,38.2973,38.3159,38.2417,38.2881,41000.0
2012-05-30 12:40:00,41.27,41.35,41.22,41.3,38000.0,38.2881,38.3623,38.2417,38.3159,38000.0
2012-05-30 12:45:00,41.32,41.42,41.28,41.42,40000.0,38.3344,38.4272,38.2973,38.4272,40000.0
2012-05-30 12:50:00,41.4,41.42,41.34,41.34,215000.0,38.4087,38.4272,38.353,38.353,215000.0
2012-05-30 12:55:00,41.36,41.37,41.27,41.28,139000.0,38.3715,38.3808,38.2881,38.2973,139000.0
2012-05-30 13:00:00,41.27,41.31,41.24,41.26,146000.0,38.2881,38.3252,38.2602,38.2788,146000.0
2012-05-30 13:05:00,41.27,41.29,41.23,41.24,45000.0,38.2881,38.3066,38.2509,38.2602,45000.0
2012-05-30 13:10:00,41.27,41.28,41.23,41.27,46000.0,38.2881,38.2973,38.2509,38.2881,46000.0
2012-05-30 13:15:00,41.29,41.33,41.29,41.31,42000.0,38.3066,38.3437,38.3066,38.3252,42000.0
2012-05-30 13:20:00,41.29,41.36,41.25,41.36,23000.0,38.3066,38.3715,38.2695,38.3715,23000.0
2012-05-30 13:25:00,41.36,41.37,41.34,41.37,8000.0,38.3715,38.3808,38.353,38.3808,8000.0
2012-05-30 13:30:00,41.37,41.5,41.37,41.5,63000.0,38.3808,38.5014,38.3808,38.5014,63000.0
2012-05-30 13:35:00,41.48,41.51,41.45,41.47,40000.0,38.4829,38.5107,38.455,38.4736,40000.0
2012-05-30 13:40:00,41.45,41.46,41.36,41.4,23000.0,38.455,38.4643,38.3715,38.4087,23000.0
2012-05-30 13:45:00,41.48,41.49,41.41,41.48,23000.0,38.4829,38.4922,38.4179,38.4829,23000.0
2012-05-30 13:50:00,41.48,41.52,41.47,41.5,47000.0,38.4829,38.52,38.4736,38.5014,47000.0
2012-05-30 13:55:00,41.52,41.52,41.42,41.48,37000.0,38.52,38.52,38.4272,38.4829,37000.0
2012-05-30 14:00:00,41.5,41.56,41.49,41.53,63000.0,38.5014,38.5571,38.4922,38.5293,63000.0
2012-05-30 14:05:00,41.5,41.5,41.4,41.4,34000.0,38.5014,38.5014,38.4087,38.4087,34000.0
2012-05-30 14:10:00,41.43,41.43,41.36,41.38,32000.0,38.4365,38.4365,38.3715,38.3901,32000.0
2012-05-30 14:15:00,41.41,41.54,41.4,41.54,15000.0,38.4179,38.5385,38.4087,38.5385,15000.0
2012-05-30 14:20:00,41.53,41.53,41.42,41.43,47000.0,38.5293,38.5293,38.4272,38.4365,47000.0
2012-05-30 14:25:00,41.4,41.41,41.33,41.38,45000.0,38.4087,38.4179,38.3437,38.3901,45000.0
2012-05-30 14:30:00,41.38,41.4,41.34,41.4,46000.0,38.3901,38.4087,38.353,38.4087,46000.0
2012-05-30 14:35:00,41.42,41.48,41.38,41.4,62000.0,38.4272,38.4829,38.3901,38.4087,62000.0
2012-05-30 14:40:00,41.4,41.4,41.33,41.37,36000.0,38.4087,38.4087,38.3437,38.3808,36000.0
2012-05-30 14:45:00,41.41,41.41,41.37,41.37,16000.0,38.4179,38.4179,38.3808,38.3808,16000.0
2012-05-30 14:50:00,41.37,41.4,41.33,41.4,28000.0,38.3808,38.4087,38.3437,38.4087,28000.0
2012-05-30 14:55:00,41.4,41.4,41.36,41.36,23000.0,38.4087,38.4087,38.3715,38.3715,23000.0
2012-05-30 15:00:00,41.34,41.37,41.3,41.3,63000.0,38.353,38.3808,38.3159,38.3159,63000.0
2012-05-30 15:05:00,41.29,41.3,41.25,41.26,54000.0,38.3066,38.3159,38.2695,38.2788,54000.0
2012-05-30 15:10:00,41.25,41.27,41.16,41.2,43000.0,38.2695,38.2881,38.186,38.2231,43000.0
2012-05-30 15:15:00,41.2,41.28,41.15,41.23,62000.0,38.2231,38.2973,38.1767,38.2509,62000.0
2012-05-30 15:20:00,41.23,41.32,41.14,41.31,62000.0,38.2509,38.3344,38.1674,38.3252,62000.0
2012-05-30 15:25:00,41.31,41.39,41.24,41.35,99000.0,38.3252,38.3994,38.2602,38.3623,99000.0
2012-05-30 15:30:00,41.32,41.32,41.17,41.19,93000.0,38.3344,38.3344,38.1953,38.2138,93000.0
2012-05-30 15:35:00,41.21,41.26,41.19,41.26,65000.0,38.2324,38.2788,38.2138,38.2788,65000.0
2012-05-30 15:40:00,41.29,41.29,41.2,41.24,80000.0,38.3066,38.3066,38.2231,38.2602,80000.0
2012-05-30 15:45:00,41.21,41.27,41.17,41.18,85000.0,38.2324,38.2881,38.1953,38.2046,85000.0
2012-05-30 15:50:00,41.2,41.2,41.11,41.11,127000.0,38.2231,38.2231,38.1396,38.1396,127000.0
2012-05-30 15:55:00,41.14,41.19,41.07,41.07,393000.0,38.1674,38.2138,38.1025,38.1025,393000.0
2012-05-31 09:30:00,41.23,41.3,41.16,41.23,122000.0,38.2509,38.3159,38.186,38.2509,122000.0
2012-05-31 09:35:00,41.18,41.19,40.94,40.97,91000.0,38.2046,38.2138,37.9819,38.0097,91000.0
2012-05-31 09:40:00,40.92,40.92,40.65,40.68,174000.0,37.9633,37.9633,37.7129,37.7407,174000.0
2012-05-31 09:45:00,40.73,40.77,40.47,40.53,306000.0,37.7871,37.8242,37.5459,37.6015,306000.0
2012-05-31 09:50:00,40.55,40.58,40.41,40.5,300000.0,37.6201,37.6479,37.4902,37.5737,300000.0
2012-05-31 09:55:00,40.49,40.52,40.45,40.48,232000.0,37.5644,37.5922,37.5273,37.5551,232000.0
2012-05-31 10:00:00,40.48,40.5,40.41,40.41,323000.0,37.5551,37.5737,37.4902,37.4902,323000.0
2012-05-31 10:05:00,40.42,40.51,40.42,40.47,162000.0,37.4995,37.583,37.4995,37.5459,162000.0
2012-05-31 10:10:00,40.43,40.46,40.24,40.28,225000.0,37.5087,37.5366,37.3325,37.3696,225000.0
2012-05-31 10:15:00,40.27,40.37,40.2,40.25,193000.0,37.3603,37.4531,37.2954,37.3418,193000.0
2012-05-31 10:20:00,40.26,40.26,40.07,40.09,169000.0,37.351,37.351,37.1748,37.1933,169000.0
2012-05-31 10:25:00,40.07,40.26,40.05,40.2,159000.0,37.1748,37.351,37.1562,37.2954,159000.0
2012-05-31 10:30:00,40.19,40.21,40.12,40.18,100000.0,37.2861,37.3046,37.2211,37.2768,100000.0
2012-05-31 10:35:00,40.18,40.27,40.17,40.25,187000.0,37.2768,37.3603,37.2675,37.3418,187000.0
2012-05-31 10:40:00,40.23,40.27,40.19,40.24,136000.0,37.3232,37.3603,37.2861,37.3325,136000.0
2012-05-31 10:45:00,40.22,40.26,40.08,40.12,106000.0,37.3139,37.351,37.184,37.2211,106000.0
2012-05-31 10:50:00,40.1,40.15,40.04,40.05,103000.0,37.2026,37.249,37.1469,37.1562,103000.0
2012-05-31 10:55:00,40.05,40.13,40.0,40.11,165000.0,37.1562,37.2304,37.1098,37.2119,165000.0
2012-05-31 11:00:00,40.11,40.13,40.0,40.0,130000.0,37.2119,37.2304,37.1098,37.1098,130000.0
2012-05-31 11:05:00,40.02,40.05,40.0,40.03,86000.0,37.1284,37.1562,37.1098,37.1376,86000.0
2012-05-31 11:10:00,40.04,40.04,40.01,40.01,29000.0,37.1469,37.1469,37.1191,37.1191,29000.0
2012-05-31 11:15:00,40.0,40.0,39.9,39.96,167000.0,37.1098,37.1098,37.017,37.0727,167000.0
2012-05-31 11:20:00,39.98,40.08,39.98,40.07,167000.0,37.0913,37.184,37.0913,37.1748,167000.0
2012-05-31 11:25:00,40.08,40.08,39.96,40.01,106000.0,37.184,37.184,37.0727,37.1191,106000.0
2012-05-31 11:30:00,40.01,40.15,40.0,40.15,131000.0,37.1191,37.249,37.1098,37.249,131000.0
2012-05-31 11:35:00,40.15,40.18,40.1,40.1,80000.0,37.249,37.2768,37.2026,37.2026,80000.0
2012-05-31 11:40:00,40.12,40.17,40.1,40.12,87000.0,37.2211,37.2675,37.2026,37.2211,87000.0
2012-05-31 11:45:00,40.1,40.14,40.02,40.03,142000.0,37.2026,37.2397,37.1284,37.1376,142000.0
2012-05-31 11:50:00,40.03,40.1,40.0,40.09,63000.0,37.1376,37.2026,37.1098,37.1933,63000.0
2012-05-31 11:55:00,40.09,40.1,40.01,40.01,43000.0,37.1933,37.2026,37.1191,37.1191,43000.0
2012-05-31 12:00:00,40.03,40.11,40.0,40.1,97000.0,37.1376,37.2119,37.1098,37.2026,97000.0
2012-05-31 12:05:00,40.08,40.29,40.08,40.28,108000.0,37.184,37.3789,37.184,37.3696,108000.0
2012-05-31 12:10:00,40.29,40.31,40.21,40.29,123000.0,37.3789,37.3974,37.3046,37.3789,123000.0
2012-05-31 12:15:00,40.31,40.35,40.24,40.35,120000.0,37.3974,37.4345,37.3325,37.4345,120000.0
2012-05-31 12:20:00,40.35,40.42,40.3,40.31,91000.0,37.4345,37.4995,37.3881,37.3974,91000.0
2012-05-31 12:25:00,40.31,40.47,40.31,40.35,144000.0,37.3974,37.5459,37.3974,37.4345,144000.0
2012-05-31 12:30:00,40.33,40.35,40.23,40.24,50000.0,37.416,37.4345,37.3232,37.3325,50000.0
2012-05-31 12:35:00,40.26,40.3,40.21,40.21,58000.0,37.351,37.3881,37.3046,37.3046,58000.0
2012-05-31 12:40:00,40.21,40.32,40.21,40.27,43000.0,37.3046,37.4067,37.3046,37.3603,43000.0
2012-05-31 12:45:00,40.28,40.28,40.19,40.25,72000.0,37.3696,37.3696,37.2861,37.3418,72000.0
2012-05-31 12:50:00,40.3,40.41,40.21,40.23,75000.0,37.3881,37.4902,37.3046,37.3232,75000.0
2012-05-31 12:55:00,40.21,40.26,40.2,40.22,67000.0,37.3046,37.351,37.2954,37.3139,67000.0
2012-05-31 13:00:00,40.24,40.38,40.24,40.36,95000.0,37.3325,37.4624,37.3325,37.4438,95000.0
2012-05-31 13:05:00,40.36,40.76,40.33,40.46,138000.0,37.4438,37.8149,37.416,37.5366,138000.0
2012-05-31 13:10:00,40.43,40.55,40.36,40.45,93000.0,37.5087,37.6201,37.4438,37.5273,93000.0
2012-05-31 13:15:00,40.39,40.45,40.39,40.43,40000.0,37.4716,37.5273,37.4716,37.5087,40000.0
2012-05-31 13:20:00,40.41,40.43,40.38,40.4,65000.0,37.4902,37.5087,37.4624,37.4809,65000.0
2012-05-31 13:25:00,40.4,40.42,40.37,40.41,23000.0,37.4809,37.4995,37.4531,37.4902,23000.0
2012-05-31 13:30:00,40.4,40.45,40.39,40.45,39000.0,37.4809,37.5273,37.4716,37.5273,39000.0
2012-05-31 13:35:00,40.43,40.43,40.31,40.38,127000.0,37.5087,37.5087,37.3974,37.4624,127000.0
2012-05-31 13:40:00,40.35,40.4,40.32,40.4,118000.0,37.4345,37.4809,37.4067,37.4809,118000.0
2012-05-31 13:45:00,40.39,40.44,40.36,40.39,97000.0,37.4716,37.518,37.4438,37.4716,97000.0
2012-05-31 13:50:00,40.39,40.43,40.32,40.35,31000.0,37.4716,37.5087,37.4067,37.4345,31000.0
2012-05-31 13:55:00,40.34,40.35,40.32,40.34,22000.0,37.4252,37.4345,37.4067,37.4252,22000.0
2012-05-31 14:00:00,40.33,40.46,40.32,40.46,94000.0,37.416,37.5366,37.4067,37.5366,94000.0
2012-05-31 14:05:00,40.46,40.49,40.4,40.42,37000.0,37.5366,37.5644,37.4809,37.4995,37000.0
2012-05-31 14:10:00,40.44,40.48,40.41,40.46,95000.0,37.518,37.5551,37.4902,37.5366,95000.0
2012-05-31 14:15:00,40.46,40.53,40.46,40.5,69000.0,37.5366,37.6015,37.5366,37.5737,69000.0
2012-05-31 14:20:00,40.49,40.51,40.39,40.39,27000.0,37.5644,37.583,37.4716,37.4716,27000.0
2012-05-31 14:25:00,40.43,40.56,40.43,40.48,94000.0,37.5087,37.6294,37.5087,37.5551,94000.0
2012-05-31 14:30:00,40.47,40.55,40.44,40.53,57000.0,37.5459,37.6201,37.518,37.6015,57000.0
2012-05-31 14:35:00,40.54,40.59,40.53,40.59,84000.0,37.6108,37.6572,37.6015,37.6572,84000.0
2012-05-31 14:40:00,40.59,40.67,40.57,40.66,130000.0,37.6572,37.7314,37.6386,37.7221,130000.0
2012-05-31 14:45:00,40.66,40.66,40.57,40.6,61000.0,37.7221,37.7221,37.6386,37.6665,61000.0
2012-05-31 14:50:00,40.59,40.6,40.52,40.53,76000.0,37.6572,37.6665,37.5922,37.6015,76000.0
2012-05-31 14:55:00,40.56,40.63,40.52,40.56,92000.0,37.6294,37.6943,37.5922,37.6294,92000.0
2012-05-31 15:00:00,40.59,40.61,40.48,40.49,83000.0,37.6572,37.6757,37.5551,37.5644,83000.0
2012-05-31 15:05:00,40.5,40.58,40.5,40.58,98000.0,37.5737,37.6479,37.5737,37.6479,98000.0
2012-05-31 15:10:00,40.58,40.65,40.58,40.6,94000.0,37.6479,37.7129,37.6479,37.6665,94000.0
2012-05-31 15:15:00,40.61,40.61,40.56,40.57,36000.0,37.6757,37.6757,37.6294,37.6386,36000.0
2012-05-31 15:20:00,40.56,40.63,40.56,40.6,49000.0,37.6294,37.6943,37.6294,37.6665,49000.0
2012-05-31 15:25:00,40.62,40.8,40.59,40.73,164000.0,37.685,37.852,37.6572,37.7871,164000.0
2012-05-31 15:30:00,40.73,40.75,40.6,40.69,139000.0,37.7871,37.8056,37.6665,37.75,139000.0
2012-05-31 15:35:00,40.71,40.8,40.71,40.78,73000.0,37.7685,37.852,37.7685,37.8335,73000.0
2012-05-31 15:40:00,40.78,40.78,40.63,40.68,93000.0,37.8335,37.8335,37.6943,37.7407,93000.0
2012-05-31 15:45:00,40.69,40.69,40.52,40.54,141000.0,37.75,37.75,37.5922,37.6108,141000.0
2012-05-31 15:50:00,40.56,40.66,40.51,40.57,174000.0,37.6294,37.7221,37.583,37.6386,174000.0
2012-05-31 15:55:00,40.54,40.63,40.5,40.61,521000.0,37.6108,37.6943,37.5737,37.6757,521000.0
2012-06-01 09:30:00,39.86,39.92,39.61,39.67,371000.0,36.9799,37.0356,36.748,36.8037,371000.0
2012-06-01 09:35:00,39.71,39.83,39.56,39.57,254000.0,36.8408,36.9521,36.7016,36.7109,254000.0
2012-06-01 09:40:00,39.57,39.74,39.45,39.5,263000.0,36.7109,36.8686,36.5996,36.6459,263000.0
2012-06-01 09:45:00,39.5,39.52,39.35,39.48,211000.0,36.6459,36.6645,36.5068,36.6274,211000.0
2012-06-01 09:50:00,39.45,39.55,39.39,39.4,229000.0,36.5996,36.6923,36.5439,36.5532,229000.0
2012-06-01 09:55:00,39.41,39.48,39.37,39.45,194000.0,36.5624,36.6274,36.5253,36.5996,194000.0
2012-06-01 10:00:00,39.45,39.6,39.41,39.5,200000.0,36.5996,36.7387,36.5624,36.6459,200000.0
2012-06-01 10:05:00,39.48,39.6,39.41,39.59,343000.0,36.6274,36.7387,36.5624,36.7294,343000.0
2012-06-01 10:10:00,39.53,39.56,39.48,39.5,233000.0,36.6738,36.7016,36.6274,36.6459,233000.0
2012-06-01 10:15:00,39.48,39.52,39.43,39.49,93000.0,36.6274,36.6645,36.581,36.6367,93000.0
2012-06-01 10:20:00,39.46,39.5,39.37,39.46,100000.0,36.6088,36.6459,36.5253,36.6088,100000.0
2012-06-01 10:25:00,39.45,39.58,39.42,39.56,146000.0,36.5996,36.7202,36.5717,36.7016,146000.0
2012-06-01 10:30:00,39.55,39.61,39.5,39.53,169000.0,36.6923,36.748,36.6459,36.6738,169000.0
2012-06-01 10:35:00,39.55,39.58,39.41,39.43,110000.0,36.6923,36.7202,36.5624,36.581,110000.0
2012-06-01 10:40:00,39.43,39.48,39.43,39.45,89000.0,36.581,36.6274,36.581,36.5996,89000.0
2012-06-01 10:45:00,39.46,39.52,39.43,39.47,48000.0,36.6088,36.6645,36.581,36.6181,48000.0
2012-06-01 10:50:00,39.47,39.47,39.37,39.42,128000.0,36.6181,36.6181,36.5253,36.5717,128000.0
2012-06-01 10:55:00,39.44,39.59,39.39,39.56,121000.0,36.5903,36.7294,36.5439,36.7016,121000.0
2012-06-01 11:00:00,39.52,39.52,39.4,39.4,63000.0,36.6645,36.6645,36.5532,36.5532,63000.0
2012-06-01 11:05:00,39.4,39.42,39.15,39.15,195000.0,36.5532,36.5717,36.3212,36.3212,195000.0
2012-06-01 11:10:00,39.12,39.15,39.05,39.11,340000.0,36.2934,36.3212,36.2285,36.2841,340000.0
2012-06-01 11:15:00,39.14,39.37,39.12,39.35,124000.0,36.312,36.5253,36.2934,36.5068,124000.0
2012-06-01 11:20:00,39.32,39.34,39.28,39.3,79000.0,36.4789,36.4975,36.4418,36.4604,79000.0
2012-06-01 11:25:00,39.28,39.3,39.22,39.26,67000.0,36.4418,36.4604,36.3862,36.4233,67000.0
2012-06-01 11:30:00,39.24,39.25,39.15,39.15,52000.0,36.4047,36.414,36.3212,36.3212,52000.0
2012-06-01 11:35:00,39.16,39.25,39.15,39.22,90000.0,36.3305,36.414,36.3212,36.3862,90000.0
2012-06-01 11:40:00,39.2,39.21,39.12,39.18,50000.0,36.3676,36.3769,36.2934,36.3491,50000.0
2012-06-01 11:45:00,39.17,39.24,39.07,39.08,108000.0,36.3398,36.4047,36.247,36.2563,108000.0
2012-06-01 11:50:00,39.11,39.24,39.08,39.21,85000.0,36.2841,36.4047,36.2563,36.3769,85000.0
2012-06-01 11:55:00,39.21,39.24,39.08,39.16,78000.0,36.3769,36.4047,36.2563,36.3305,78000.0
2012-06-01 12:00:00,39.12,39.16,39.12,39.14,135000.0,36.2934,36.3305,36.2934,36.312,135000.0
2012-06-01 12:05:00,39.15,39.18,39.13,39.14,82000.0,36.3212,36.3491,36.3027,36.312,82000.0
2012-06-01 12:10:00,39.14,39.26,39.12,39.26,69000.0,36.312,36.4233,36.2934,36.4233,69000.0
2012-06-01 12:15:00,39.27,39.35,39.24,39.27,87000.0,36.4326,36.5068,36.4047,36.4326,87000.0
2012-06-01 12:20:00,39.23,39.25,39.12,39.17,47000.0,36.3955,36.414,36.2934,36.3398,47000.0
2012-06-01 12:25:00,39.12,39.2,39.12,39.18,69000.0,36.2934,36.3676,36.2934,36.3491,69000.0
2012-06-01 12:30:00,39.19,39.21,39.16,39.2,40000.0,36.3583,36.3769,36.3305,36.3676,40000.0
2012-06-01 12:35:00,39.2,39.21,39.14,39.15,27000.0,36.3676,36.3769,36.312,36.3212,27000.0
2012-06-01 12:40:00,39.15,39.15,39.1,39.1,141000.0,36.3212,36.3212,36.2748,36.2748,141000.0
2012-06-01 12:45:00,39.12,39.13,39.08,39.13,79000.0,36.2934,36.3027,36.2563,36.3027,79000.0
2012-06-01 12:50:00,39.15,39.15,39.09,39.09,28000.0,36.3212,36.3212,36.2656,36.2656,28000.0
2012-06-01 12:55:00,39.11,39.17,39.09,39.17,65000.0,36.2841,36.3398,36.2656,36.3398,65000.0
2012-06-01 13:00:00,39.17,39.22,39.15,39.2,75000.0,36.3398,36.3862,36.3212,36.3676,75000.0
2012-06-01 13:05:00,39.21,39.23,39.2,39.2,38000.0,36.3769,36.3955,36.3676,36.3676,38000.0
2012-06-01 13:10:00,39.2,39.21,39.13,39.17,90000.0,36.3676,36.3769,36.3027,36.3398,90000.0
2012-06-01 13:15:00,39.16,39.17,39.1,39.15,125000.0,36.3305,36.3398,36.2748,36.3212,125000.0
2012-06-01 13:20:00,39.15,39.15,39.11,39.11,28000.0,36.3212,36.3212,36.2841,36.2841,28000.0
2012-06-01 13:25:00,39.11,39.12,39.08,39.08,39000.0,36.2841,36.2934,36.2563,36.2563,39000.0
2012-06-01 13:30:00,39.08,39.11,38.99,39.0,286000.0,36.2563,36.2841,36.1728,36.1821,286000.0
2012-06-01 13:35:00,39.0,39.03,38.99,39.01,71000.0,36.1821,36.2099,36.1728,36.1913,71000.0
2012-06-01 13:40:00,39.01,39.08,39.0,39.08,166000.0,36.1913,36.2563,36.1821,36.2563,166000.0
2012-06-01 13:45:00,39.04,39.08,39.03,39.05,63000.0,36.2192,36.2563,36.2099,36.2285,63000.0
2012-06-01 13:50:00,39.03,39.07,39.0,39.07,66000.0,36.2099,36.247,36.1821,36.247,66000.0
2012-06-01 13:55:00,39.07,39.08,39.03,39.06,67000.0,36.247,36.2563,36.2099,36.2377,67000.0
2012-06-01 14:00:00,39.06,39.08,39.02,39.05,73000.0,36.2377,36.2563,36.2006,36.2285,73000.0
2012-06-01 14:05:00,39.07,39.08,39.0,39.04,52000.0,36.247,36.2563,36.1821,36.2192,52000.0
2012-06-01 14:10:00,39.05,39.08,39.04,39.07,47000.0,36.2285,36.2563,36.2192,36.247,47000.0
2012-06-01 14:15:00,39.07,39.1,39.05,39.07,102000.0,36.247,36.2748,36.2285,36.247,102000.0
2012-06-01 14:20:00,39.07,39.24,39.07,39.22,139000.0,36.247,36.4047,36.247,36.3862,139000.0
2012-06-01 14:25:00,39.21,39.21,39.13,39.13,43000.0,36.3769,36.3769,36.3027,36.3027,43000.0
2012-06-01 14:30:00,39.13,39.33,39.1,39.29,95000.0,36.3027,36.4882,36.2748,36.4511,95000.0
2012-06-01 14:35:00,39.3,39.45,39.26,39.4,180000.0,36.4604,36.5996,36.4233,36.5532,180000.0
2012-06-01 14:40:00,39.38,39.43,39.3,39.43,214000.0,36.5346,36.581,36.4604,36.581,214000.0
2012-06-01 14:45:00,39.43,39.46,39.35,39.37,172000.0,36.581,36.6088,36.5068,36.5253,172000.0
2012-06-01 14:50:00,39.36,39.36,39.32,39.33,66000.0,36.5161,36.5161,36.4789,36.4882,66000.0
2012-06-01 14:55:00,39.32,39.32,39.23,39.26,51000.0,36.4789,36.4789,36.3955,36.4233,51000.0
2012-06-01 15:00:00,39.25,39.32,39.2,39.27,137000.0,36.414,36.4789,36.3676,36.4326,137000.0
2012-06-01 15:05:00,39.26,39.29,39.19,39.24,89000.0,36.4233,36.4511,36.3583,36.4047,89000.0
2012-06-01 15:10:00,39.26,39.31,39.19,39.19,62000.0,36.4233,36.4697,36.3583,36.3583,62000.0
2012-06-01 15:15:00,39.2,39.28,39.11,39.18,93000.0,36.3676,36.4418,36.2841,36.3491,93000.0
2012-06-01 15:20:00,39.19,39.24,39.11,39.22,85000.0,36.3583,36.4047,36.2841,36.3862,85000.0
2012-06-01 15:25:00,39.19,39.29,39.18,39.24,109000.0,36.3583,36.4511,36.3491,36.4047,109000.0
2012-06-01 15:30:00,39.25,39.32,39.15,39.25,336000.0,36.414,36.4789,36.3212,36.414,336000.0
2012-06-01 15:35:00,39.26,39.29,39.21,39.29,227000.0,36.4233,36.4511,36.3769,36.4511,227000.0
2012-06-01 15:40:00,39.29,39.32,39.23,39.26,183000.0,36.4511,36.4789,36.3955,36.4233,183000.0
2012-06-01 15:45:00,39.27,39.43,39.27,39.34,223000.0,36.4326,36.581,36.4326,36.4975,223000.0
2012-06-01 15:50:00,39.34,39.38,39.24,39.25,276000.0,36.4975,36.5346,36.4047,36.414,276000.0
2012-06-01 15:55:00,39.27,39.32,39.18,39.18,601000.0,36.4326,36.4789,36.3491,36.3491,601000.0
2012-06-04 09:30:00,39.17,39.37,39.02,39.35,140000.0,36.3398,36.5253,36.2006,36.5068,140000.0
2012-06-04 09:35:00,39.36,39.58,39.36,39.51,166000.0,36.5161,36.7202,36.5161,36.6552,166000.0
2012-06-04 09:40:00,39.51,39.54,39.35,39.35,129000.0,36.6552,36.6831,36.5068,36.5068,129000.0
2012-06-04 09:45:00,39.37,39.37,39.05,39.1,113000.0,36.5253,36.5253,36.2285,36.2748,113000.0
2012-06-04 09:50:00,39.1,39.24,39.1,39.18,130000.0,36.2748,36.4047,36.2748,36.3491,130000.0
2012-06-04 09:55:00,39.22,39.22,39.02,39.11,87000.0,36.3862,36.3862,36.2006,36.2841,87000.0
2012-06-04 10:00:00,39.11,39.2,39.01,39.13,106000.0,36.2841,36.3676,36.1913,36.3027,106000.0
2012-06-04 10:05:00,39.12,39.25,39.05,39.24,85000.0,36.2934,36.414,36.2285,36.4047,85000.0
2012-06-04 10:10:00,39.23,39.39,39.17,39.39,182000.0,36.3955,36.5439,36.3398,36.5439,182000.0
2012-06-04 10:15:00,39.37,39.44,39.35,39.41,152000.0,36.5253,36.5903,36.5068,36.5624,152000.0
2012-06-04 10:20:00,39.39,39.42,39.3,39.33,98000.0,36.5439,36.5717,36.4604,36.4882,98000.0
2012-06-04 10:25:00,39.31,39.52,39.31,39.45,179000.0,36.4697,36.6645,36.4697,36.5996,179000.0
2012-06-04 10:30:00,39.48,39.52,39.3,39.37,162000.0,36.6274,36.6645,36.4604,36.5253,162000.0
2012-06-04 10:35:00,39.4,39.46,39.36,39.4,67000.0,36.5532,36.6088,36.5161,36.5532,67000.0
2012-06-04 10:40:00,39.4,39.47,39.36,39.36,76000.0,36.5532,36.6181,36.5161,36.5161,76000.0
2012-06-04 10:45:00,39.37,39.41,39.3,39.4,57000.0,36.5253,36.5624,36.4604,36.5532,57000.0
2012-06-04 10:50:00,39.34,39.47,39.33,39.38,263000.0,36.4975,36.6181,36.4882,36.5346,263000.0
2012-06-04 10:55:00,39.39,39.52,39.36,39.36,85000.0,36.5439,36.6645,36.5161,36.5161,85000.0
2012-06-04 11:00:00,39.39,39.43,39.36,39.39,73000.0,36.5439,36.581,36.5161,36.5439,73000.0
2012-06-04 11:05:00,39.42,39.44,39.38,39.41,91000.0,36.5717,36.5903,36.5346,36.5624,91000.0
2012-06-04 11:10:00,39.39,39.44,39.36,39.4,47000.0,36.5439,36.5903,36.5161,36.5532,47000.0
2012-06-04 11:15:00,39.4,39.41,39.35,39.4,103000.0,36.5532,36.5624,36.5068,36.5532,103000.0
2012-06-04 11:20:00,39.39,39.43,39.36,39.43,65000.0,36.5439,36.581,36.5161,36.581,65000.0
2012-06-04 11:25:00,39.43,39.51,39.42,39.42,71000.0,36.581,36.6552,36.5717,36.5717,71000.0
2012-06-04 11:30:00,39.44,39.54,39.43,39.52,83000.0,36.5903,36.6831,36.581,36.6645,83000.0
2012-06-04 11:35:00,39.48,39.5,39.41,39.46,59000.0,36.6274,36.6459,36.5624,36.6088,59000.0
2012-06-04 11:40:00,39.48,39.52,39.48,39.49,68000.0,36.6274,36.6645,36.6274,36.6367,68000.0
2012-06-04 11:45:00,39.46,39.51,39.43,39.49,76000.0,36.6088,36.6552,36.581,36.6367,76000.0
2012-06-04 11:50:00,39.46,39.5,39.42,39.46,47000.0,36.6088,36.6459,36.5717,36.6088,47000.0
2012-06-04 11:55:00,39.5,39.53,39.48,39.51,83000.0,36.6459,36.6738,36.6274,36.6552,83000.0
2012-06-04 12:00:00,39.49,39.52,39.46,39.5,31000.0,36.6367,36.6645,36.6088,36.6459,31000.0
2012-06-04 12:05:00,39.52,39.52,39.41,39.44,74000.0,36.6645,36.6645,36.5624,36.5903,74000.0
2012-06-04 12:10:00,39.45,39.48,39.4,39.41,108000.0,36.5996,36.6274,36.5532,36.5624,108000.0
2012-06-04 12:15:00,39.42,39.42,39.36,39.38,82000.0,36.5717,36.5717,36.5161,36.5346,82000.0
2012-06-04 12:20:00,39.37,39.4,39.34,39.35,39000.0,36.5253,36.5532,36.4975,36.5068,39000.0
2012-06-04 12:25:00,39.32,39.33,39.21,39.22,74000.0,36.4789,36.4882,36.3769,36.3862,74000.0
2012-06-04 12:30:00,39.21,39.29,39.21,39.29,43000.0,36.3769,36.4511,36.3769,36.4511,43000.0
2012-06-04 12:35:00,39.28,39.42,39.25,39.42,41000.0,36.4418,36.5717,36.414,36.5717,41000.0
2012-06-04 12:40:00,39.4,39.4,39.26,39.26,35000.0,36.5532,36.5532,36.4233,36.4233,35000.0
2012-06-04 12:45:00,39.29,39.35,39.26,39.26,151000.0,36.4511,36.5068,36.4233,36.4233,151000.0
2012-06-04 12:50:00,39.29,39.31,39.29,39.31,10000.0,36.4511,36.4697,36.4511,36.4697,10000.0
2012-06-04 12:55:00,39.35,39.4,39.31,39.33,85000.0,36.5068,36.5532,36.4697,36.4882,85000.0
2012-06-04 13:00:00,39.33,39.35,39.31,39.35,13000.0,36.4882,36.5068,36.4697,36.5068,13000.0
2012-06-04 13:05:00,39.43,39.44,39.35,39.38,15000.0,36.581,36.5903,36.5068,36.5346,15000.0
2012-06-04 13:10:00,39.36,39.41,39.34,39.37,226000.0,36.5161,36.5624,36.4975,36.5253,226000.0
2012-06-04 13:15:00,39.37,39.38,39.31,39.33,75000.0,36.5253,36.5346,36.4697,36.4882,75000.0
2012-06-04 13:20:00,39.33,39.37,39.31,39.31,202000.0,36.4882,36.5253,36.4697,36.4697,202000.0
2012-06-04 13:25:00,39.31,39.39,39.29,39.38,106000.0,36.4697,36.5439,36.4511,36.5346,106000.0
2012-06-04 13:30:00,39.38,39.45,39.38,39.43,30000.0,36.5346,36.5996,36.5346,36.581,30000.0
2012-06-04 13:35:00,39.43,39.53,39.43,39.52,59000.0,36.581,36.6738,36.581,36.6645,59000.0
2012-06-04 13:40:00,39.49,39.52,39.49,39.52,7000.0,36.6367,36.6645,36.6367,36.6645,7000.0
2012-06-04 13:45:00,39.52,39.52,39.36,39.36,51000.0,36.6645,36.6645,36.5161,36.5161,51000.0
2012-06-04 13:50:00,39.38,39.45,39.36,39.36,39000.0,36.5346,36.5996,36.5161,36.5161,39000.0
2012-06-04 13:55:00,39.35,39.46,39.35,39.46,38000.0,36.5068,36.6088,36.5068,36.6088,38000.0
2012-06-04 14:00:00,39.45,39.47,39.4,39.45,64000.0,36.5996,36.6181,36.5532,36.5996,64000.0
2012-06-04 14:05:00,39.47,39.47,39.34,39.38,100000.0,36.6181,36.6181,36.4975,36.5346,100000.0
2012-06-04 14:10:00,39.38,39.45,39.38,39.45,14000.0,36.5346,36.5996,36.5346,36.5996,14000.0
2012-06-04 14:15:00,39.44,39.52,39.4,39.52,83000.0,36.5903,36.6645,36.5532,36.6645,83000.0
2012-06-04 14:20:00,39.53,39.62,39.5,39.61,178000.0,36.6738,36.7573,36.6459,36.748,178000.0
2012-06-04 14:25:00,39.61,39.67,39.6,39.6,183000.0,36.748,36.8037,36.7387,36.7387,183000.0
2012-06-04 14:30:00,39.6,39.68,39.55,39.67,130000.0,36.7387,36.8129,36.6923,36.8037,130000.0
2012-06-04 14:35:00,39.7,39.79,39.68,39.69,132000.0,36.8315,36.915,36.8129,36.8222,132000.0
2012-06-04 14:40:00,39.66,39.76,39.63,39.75,176000.0,36.7944,36.8872,36.7665,36.8779,176000.0
2012-06-04 14:45:00,39.73,39.84,39.73,39.78,98000.0,36.8593,36.9614,36.8593,36.9057,98000.0
2012-06-04 14:50:00,39.75,39.79,39.67,39.72,82000.0,36.8779,36.915,36.8037,36.85,82000.0
2012-06-04 14:55:00,39.74,39.8,39.73,39.75,151000.0,36.8686,36.9243,36.8593,36.8779,151000.0
2012-06-04 15:00:00,39.79,39.83,39.74,39.81,147000.0,36.915,36.9521,36.8686,36.9335,147000.0
2012-06-04 15:05:00,39.81,39.99,39.8,39.92,271000.0,36.9335,37.1005,36.9243,37.0356,271000.0
2012-06-04 15:10:00,39.9,39.93,39.85,39.88,199000.0,37.017,37.0449,36.9707,36.9985,199000.0
2012-06-04 15:15:00,39.88,39.89,39.8,39.85,104000.0,36.9985,37.0078,36.9243,36.9707,104000.0
2012-06-04 15:20:00,39.87,39.87,39.73,39.8,184000.0,36.9892,36.9892,36.8593,36.9243,184000.0
2012-06-04 15:25:00,39.8,39.95,39.79,39.94,212000.0,36.9243,37.0634,36.915,37.0542,212000.0
2012-06-04 15:30:00,39.92,39.94,39.8,39.84,192000.0,37.0356,37.0542,36.9243,36.9614,192000.0
2012-06-04 15:35:00,39.87,39.91,39.79,39.91,160000.0,36.9892,37.0263,36.915,37.0263,160000.0
2012-06-04 15:40:00,39.91,39.93,39.86,39.9,152000.0,37.0263,37.0449,36.9799,37.017,152000.0
2012-06-04 15:45:00,39.94,40.02,39.93,40.02,255000.0,37.0542,37.1284,37.0449,37.1284,255000.0
2012-06-04 15:50:00,40.02,40.08,40.0,40.02,235000.0,37.1284,37.184,37.1098,37.1284,235000.0
2012-06-04 15:55:00,40.02,40.15,39.99,40.03,680000.0,37.1284,37.249,37.1005,37.1376,680000.0
2012-06-05 09:30:00,40.1,40.26,40.02,40.24,211000.0,37.2026,37.351,37.1284,37.3325,211000.0
2012-06-05 09:35:00,40.29,40.48,40.21,40.25,182000.0,37.3789,37.5551,37.3046,37.3418,182000.0
2012-06-05 09:40:00,40.24,40.49,40.21,40.46,121000.0,37.3325,37.5644,37.3046,37.5366,121000.0
2012-06-05 09:45:00,40.46,40.46,40.34,40.41,78000.0,37.5366,37.5366,37.4252,37.4902,78000.0
2012-06-05 09:50:00,40.39,40.41,40.27,40.4,169000.0,37.4716,37.4902,37.3603,37.4809,169000.0
2012-06-05 09:55:00,40.39,40.46,40.34,40.46,171000.0,37.4716,37.5366,37.4252,37.5366,171000.0
2012-06-05 10:00:00,40.46,40.7,40.46,40.56,132000.0,37.5366,37.7592,37.5366,37.6294,132000.0
2012-06-05 10:05:00,40.54,40.69,40.46,40.6,240000.0,37.6108,37.75,37.5366,37.6665,240000.0
2012-06-05 10:10:00,40.61,40.64,40.5,40.64,89000.0,37.6757,37.7036,37.5737,37.7036,89000.0
2012-06-05 10:15:00,40.62,40.66,40.55,40.61,45000.0,37.685,37.7221,37.6201,37.6757,45000.0
2012-06-05 10:20:00,40.58,40.68,40.56,40.68,67000.0,37.6479,37.7407,37.6294,37.7407,67000.0
2012-06-05 10:25:00,40.67,40.7,40.6,40.65,94000.0,37.7314,37.7592,37.6665,37.7129,94000.0
2012-06-05 10:30:00,40.64,40.64,40.56,40.56,79000.0,37.7036,37.7036,37.6294,37.6294,79000.0
2012-06-05 10:35:00,40.56,40.62,40.51,40.58,155000.0,37.6294,37.685,37.583,37.6479,155000.0
2012-06-05 10:40:00,40.56,40.6,40.52,40.59,157000.0,37.6294,37.6665,37.5922,37.6572,157000.0
2012-06-05 10:45:00,40.58,40.58,40.5,40.54,159000.0,37.6479,37.6479,37.5737,37.6108,159000.0
2012-06-05 10:50:00,40.54,40.59,40.53,40.53,92000.0,37.6108,37.6572,37.6015,37.6015,92000.0
2012-06-05 10:55:00,40.54,40.54,40.48,40.5,126000.0,37.6108,37.6108,37.5551,37.5737,126000.0
2012-06-05 11:00:00,40.5,40.5,40.46,40.48,25000.0,37.5737,37.5737,37.5366,37.5551,25000.0
2012-06-05 11:05:00,40.46,40.51,40.46,40.5,69000.0,37.5366,37.583,37.5366,37.5737,69000.0
2012-06-05 11:10:00,40.5,40.59,40.5,40.56,51000.0,37.5737,37.6572,37.5737,37.6294,51000.0
2012-06-05 11:15:00,40.56,40.59,40.51,40.59,51000.0,37.6294,37.6572,37.583,37.6572,51000.0
2012-06-05 11:20:00,40.59,40.59,40.5,40.52,60000.0,37.6572,37.6572,37.5737,37.5922,60000.0
2012-06-05 11:25:00,40.52,40.59,40.51,40.53,144000.0,37.5922,37.6572,37.583,37.6015,144000.0
2012-06-05 11:30:00,40.53,40.6,40.53,40.56,48000.0,37.6015,37.6665,37.6015,37.6294,48000.0
2012-06-05 11:35:00,40.56,40.61,40.49,40.5,148000.0,37.6294,37.6757,37.5644,37.5737,148000.0
2012-06-05 11:40:00,40.5,40.55,40.48,40.54,189000.0,37.5737,37.6201,37.5551,37.6108,189000.0
2012-06-05 11:45:00,40.54,40.57,40.53,40.53,42000.0,37.6108,37.6386,37.6015,37.6015,42000.0
2012-06-05 11:50:00,40.53,40.58,40.53,40.55,81000.0,37.6015,37.6479,37.6015,37.6201,81000.0
2012-06-05 11:55:00,40.55,40.57,40.52,40.54,71000.0,37.6201,37.6386,37.5922,37.6108,71000.0
2012-06-05 12:00:00,40.54,40.6,40.54,40.57,41000.0,37.6108,37.6665,37.6108,37.6386,41000.0
2012-06-05 12:05:00,40.56,40.63,40.55,40.56,51000.0,37.6294,37.6943,37.6201,37.6294,51000.0
2012-06-05 12:10:00,40.54,40.63,40.54,40.6,156000.0,37.6108,37.6943,37.6108,37.6665,156000.0
2012-06-05 12:15:00,40.62,40.62,40.53,40.57,95000.0,37.685,37.685,37.6015,37.6386,95000.0
2012-06-05 12:20:00,40.56,40.64,40.56,40.64,76000.0,37.6294,37.7036,37.6294,37.7036,76000.0
2012-06-05 12:25:00,40.63,40.64,40.57,40.63,41000.0,37.6943,37.7036,37.6386,37.6943,41000.0
2012-06-05 12:30:00,40.63,40.73,40.62,40.71,150000.0,37.6943,37.7871,37.685,37.7685,150000.0
2012-06-05 12:35:00,40.71,40.75,40.68,40.71,67000.0,37.7685,37.8056,37.7407,37.7685,67000.0
2012-06-05 12:40:00,40.71,40.74,40.67,40.7,103000.0,37.7685,37.7963,37.7314,37.7592,103000.0
2012-06-05 12:45:00,40.71,40.73,40.63,40.64,80000.0,37.7685,37.7871,37.6943,37.7036,80000.0
2012-06-05 12:50:00,40.64,40.73,40.64,40.72,68000.0,37.7036,37.7871,37.7036,37.7778,68000.0
2012-06-05 12:55:00,40.72,40.77,40.71,40.74,73000.0,37.7778,37.8242,37.7685,37.7963,73000.0
2012-06-05 13:00:00,40.74,40.75,40.71,40.73,45000.0,37.7963,37.8056,37.7685,37.7871,45000.0
2012-06-05 13:05:00,40.72,40.73,40.7,40.71,47000.0,37.7778,37.7871,37.7592,37.7685,47000.0
2012-06-05 13:10:00,40.71,40.74,40.66,40.71,145000.0,37.7685,37.7963,37.7221,37.7685,145000.0
2012-06-05 13:15:00,40.7,40.74,40.65,40.74,39000.0,37.7592,37.7963,37.7129,37.7963,39000.0
2012-06-05 13:20:00,40.73,40.79,40.71,40.79,93000.0,37.7871,37.8427,37.7685,37.8427,93000.0
2012-06-05 13:25:00,40.77,40.79,40.73,40.76,134000.0,37.8242,37.8427,37.7871,37.8149,134000.0
2012-06-05 13:30:00,40.76,40.8,40.71,40.8,184000.0,37.8149,37.852,37.7685,37.852,184000.0
2012-06-05 13:35:00,40.79,40.87,40.78,40.86,113000.0,37.8427,37.917,37.8335,37.9077,113000.0
2012-06-05 13:40:00,40.84,40.92,40.84,40.91,77000.0,37.8891,37.9633,37.8891,37.9541,77000.0
2012-06-05 13:45:00,40.89,40.91,40.86,40.86,37000.0,37.9355,37.9541,37.9077,37.9077,37000.0
2012-06-05 13:50:00,40.85,40.89,40.81,40.85,63000.0,37.8984,37.9355,37.8613,37.8984,63000.0
2012-06-05 13:55:00,40.86,40.86,40.83,40.84,36000.0,37.9077,37.9077,37.8798,37.8891,36000.0
2012-06-05 14:00:00,40.82,40.83,40.79,40.82,57000.0,37.8706,37.8798,37.8427,37.8706,57000.0
2012-06-05 14:05:00,40.82,40.92,40.82,40.91,102000.0,37.8706,37.9633,37.8706,37.9541,102000.0
2012-06-05 14:10:00,40.9,40.97,40.86,40.97,135000.0,37.9448,38.0097,37.9077,38.0097,135000.0
2012-06-05 14:15:00,40.97,40.98,40.87,40.88,121000.0,38.0097,38.019,37.917,37.9262,121000.0
2012-06-05 14:20:00,40.88,40.9,40.8,40.85,121000.0,37.9262,37.9448,37.852,37.8984,121000.0
2012-06-05 14:25:00,40.85,40.86,40.79,40.79,186000.0,37.8984,37.9077,37.8427,37.8427,186000.0
2012-06-05 14:30:00,40.82,40.83,40.73,40.73,90000.0,37.8706,37.8798,37.7871,37.7871,90000.0
2012-06-05 14:35:00,40.75,40.78,40.68,40.69,74000.0,37.8056,37.8335,37.7407,37.75,74000.0
2012-06-05 14:40:00,40.71,40.72,40.6,40.66,170000.0,37.7685,37.7778,37.6665,37.7221,170000.0
2012-06-05 14:45:00,40.64,40.66,40.6,40.65,74000.0,37.7036,37.7221,37.6665,37.7129,74000.0
2012-06-05 14:50:00,40.65,40.67,40.63,40.67,90000.0,37.7129,37.7314,37.6943,37.7314,90000.0
2012-06-05 14:55:00,40.67,40.71,40.63,40.69,61000.0,37.7314,37.7685,37.6943,37.75,61000.0
2012-06-05 15:00:00,40.74,40.77,40.7,40.71,46000.0,37.7963,37.8242,37.7592,37.7685,46000.0
2012-06-05 15:05:00,40.72,40.73,40.68,40.7,71000.0,37.7778,37.7871,37.7407,37.7592,71000.0
2012-06-05 15:10:00,40.7,40.71,40.66,40.7,262000.0,37.7592,37.7685,37.7221,37.7592,262000.0
2012-06-05 15:15:00,40.69,40.76,40.66,40.75,94000.0,37.75,37.8149,37.7221,37.8056,94000.0
2012-06-05 15:20:00,40.74,40.77,40.69,40.77,117000.0,37.7963,37.8242,37.75,37.8242,117000.0
2012-06-05 15:25:00,40.78,40.82,40.71,40.77,121000.0,37.8335,37.8706,37.7685,37.8242,121000.0
2012-06-05 15:30:00,40.79,40.79,40.71,40.76,154000.0,37.8427,37.8427,37.7685,37.8149,154000.0
2012-06-05 15:35:00,40.77,40.81,40.73,40.81,113000.0,37.8242,37.8613,37.7871,37.8613,113000.0
2012-06-05 15:40:00,40.8,40.86,40.78,40.8,131000.0,37.852,37.9077,37.8335,37.852,131000.0
2012-06-05 15:45:00,40.81,40.81,40.71,40.77,236000.0,37.8613,37.8613,37.7685,37.8242,236000.0
2012-06-05 15:50:00,40.78,40.86,40.75,40.86,341000.0,37.8335,37.9077,37.8056,37.9077,341000.0
2012-06-05 15:55:00,40.84,40.85,40.74,40.81,579000.0,37.8891,37.8984,37.7963,37.8613,579000.0
2012-06-06 09:30:00,41.46,41.68,41.28,41.36,272000.0,38.4643,38.6684,38.2973,38.3715,272000.0
2012-06-06 09:35:00,41.31,41.58,41.31,41.4,190000.0,38.3252,38.5757,38.3252,38.4087,190000.0
2012-06-06 09:40:00,41.41,41.55,41.38,41.48,181000.0,38.4179,38.5478,38.3901,38.4829,181000.0
2012-06-06 09:45:00,41.46,41.55,41.42,41.46,148000.0,38.4643,38.5478,38.4272,38.4643,148000.0
2012-06-06 09:50:00,41.46,41.6,41.43,41.5,130000.0,38.4643,38.5942,38.4365,38.5014,130000.0
2012-06-06 09:55:00,41.5,41.57,41.47,41.48,87000.0,38.5014,38.5664,38.4736,38.4829,87000.0
2012-06-06 10:00:00,41.49,41.57,41.46,41.57,79000.0,38.4922,38.5664,38.4643,38.5664,79000.0
2012-06-06 10:05:00,41.57,41.64,41.55,41.61,120000.0,38.5664,38.6313,38.5478,38.6035,120000.0
2012-06-06 10:10:00,41.6,41.61,41.49,41.53,88000.0,38.5942,38.6035,38.4922,38.5293,88000.0
2012-06-06 10:15:00,41.58,41.61,41.51,41.58,98000.0,38.5757,38.6035,38.5107,38.5757,98000.0
2012-06-06 10:20:00,41.57,41.6,41.48,41.57,173000.0,38.5664,38.5942,38.4829,38.5664,173000.0
2012-06-06 10:25:00,41.56,41.6,41.51,41.59,90000.0,38.5571,38.5942,38.5107,38.5849,90000.0
2012-06-06 10:30:00,41.59,41.65,41.57,41.62,120000.0,38.5849,38.6406,38.5664,38.6128,120000.0
2012-06-06 10:35:00,41.58,41.62,41.55,41.57,86000.0,38.5757,38.6128,38.5478,38.5664,86000.0
2012-06-06 10:40:00,41.6,41.67,41.57,41.65,111000.0,38.5942,38.6592,38.5664,38.6406,111000.0
2012-06-06 10:45:00,41.66,41.7,41.63,41.7,150000.0,38.6499,38.687,38.622,38.687,150000.0
2012-06-06 10:50:00,41.69,41.74,41.65,41.72,109000.0,38.6777,38.7241,38.6406,38.7055,109000.0
2012-06-06 10:55:00,41.73,41.77,41.7,41.75,83000.0,38.7148,38.7519,38.687,38.7334,83000.0
2012-06-06 11:00:00,41.76,41.76,41.66,41.68,179000.0,38.7426,38.7426,38.6499,38.6684,179000.0
2012-06-06 11:05:00,41.67,41.75,41.67,41.71,130000.0,38.6592,38.7334,38.6592,38.6963,130000.0
2012-06-06 11:10:00,41.74,41.77,41.7,41.76,95000.0,38.7241,38.7519,38.687,38.7426,95000.0
2012-06-06 11:15:00,41.74,41.76,41.69,41.69,64000.0,38.7241,38.7426,38.6777,38.6777,64000.0
2012-06-06 11:20:00,41.69,41.77,41.69,41.76,41000.0,38.6777,38.7519,38.6777,38.7426,41000.0
2012-06-06 11:25:00,41.76,41.77,41.69,41.77,64000.0,38.7426,38.7519,38.6777,38.7519,64000.0
2012-06-06 11:30:00,41.77,41.82,41.74,41.81,267000.0,38.7519,38.7983,38.7241,38.789,267000.0
2012-06-06 11:35:00,41.81,41.83,41.78,41.79,70000.0,38.789,38.8076,38.7612,38.7705,70000.0
2012-06-06 11:40:00,41.8,41.8,41.73,41.73,62000.0,38.7798,38.7798,38.7148,38.7148,62000.0
2012-06-06 11:45:00,41.75,41.79,41.7,41.7,64000.0,38.7334,38.7705,38.687,38.687,64000.0
2012-06-06 11:50:00,41.7,41.76,41.68,41.69,56000.0,38.687,38.7426,38.6684,38.6777,56000.0
2012-06-06 11:55:00,41.7,41.73,41.68,41.7,70000.0,38.687,38.7148,38.6684,38.687,70000.0
2012-06-06 12:00:00,41.7,41.78,41.7,41.74,73000.0,38.687,38.7612,38.687,38.7241,73000.0
2012-06-06 12:05:00,41.75,41.82,41.72,41.8,51000.0,38.7334,38.7983,38.7055,38.7798,51000.0
2012-06-06 12:10:00,41.79,41.81,41.75,41.81,55000.0,38.7705,38.789,38.7334,38.789,55000.0
2012-06-06 12:15:00,41.8,41.9,41.76,41.88,87000.0,38.7798,38.8725,38.7426,38.854,87000.0
2012-06-06 12:20:00,41.88,41.95,41.85,41.85,101000.0,38.854,38.9189,38.8261,38.8261,101000.0
2012-06-06 12:25:00,41.86,41.9,41.79,41.88,191000.0,38.8354,38.8725,38.7705,38.854,191000.0
2012-06-06 12:30:00,41.85,41.92,41.85,41.92,84000.0,38.8261,38.8911,38.8261,38.8911,84000.0
2012-06-06 12:35:00,41.92,41.94,41.9,41.94,54000.0,38.8911,38.9096,38.8725,38.9096,54000.0
2012-06-06 12:40:00,41.89,41.92,41.88,41.9,77000.0,38.8633,38.8911,38.854,38.8725,77000.0
2012-06-06 12:45:00,41.91,41.91,41.85,41.88,34000.0,38.8818,38.8818,38.8261,38.854,34000.0
2012-06-06 12:50:00,41.88,41.88,41.85,41.85,18000.0,38.854,38.854,38.8261,38.8261,18000.0
2012-06-06 12:55:00,41.89,41.89,41.84,41.86,42000.0,38.8633,38.8633,38.8169,38.8354,42000.0
2012-06-06 13:00:00,41.84,41.84,41.77,41.78,92000.0,38.8169,38.8169,38.7519,38.7612,92000.0
2012-06-06 13:05:00,41.77,41.82,41.75,41.82,25000.0,38.7519,38.7983,38.7334,38.7983,25000.0
2012-06-06 13:10:00,41.82,41.86,41.78,41.8,72000.0,38.7983,38.8354,38.7612,38.7798,72000.0
2012-06-06 13:15:00,41.83,41.83,41.73,41.73,24000.0,38.8076,38.8076,38.7148,38.7148,24000.0
2012-06-06 13:20:00,41.73,41.83,41.71,41.78,50000.0,38.7148,38.8076,38.6963,38.7612,50000.0
2012-06-06 13:25:00,41.8,41.8,41.75,41.75,28000.0,38.7798,38.7798,38.7334,38.7334,28000.0
2012-06-06 13:30:00,41.75,41.78,41.73,41.78,117000.0,38.7334,38.7612,38.7148,38.7612,117000.0
2012-06-06 13:35:00,41.78,41.82,41.76,41.81,47000.0,38.7612,38.7983,38.7426,38.789,47000.0
2012-06-06 13:40:00,41.79,41.82,41.77,41.78,47000.0,38.7705,38.7983,38.7519,38.7612,47000.0
2012-06-06 13:45:00,41.78,41.82,41.75,41.79,57000.0,38.7612,38.7983,38.7334,38.7705,57000.0
2012-06-06 13:50:00,41.79,41.83,41.75,41.83,61000.0,38.7705,38.8076,38.7334,38.8076,61000.0
2012-06-06 13:55:00,41.81,41.84,41.78,41.8,68000.0,38.789,38.8169,38.7612,38.7798,68000.0
2012-06-06 14:00:00,41.81,41.86,41.74,41.74,138000.0,38.789,38.8354,38.7241,38.7241,138000.0
2012-06-06 14:05:00,41.77,41.8,41.75,41.77,97000.0,38.7519,38.7798,38.7334,38.7519,97000.0
2012-06-06 14:10:00,41.77,41.79,41.71,41.71,49000.0,38.7519,38.7705,38.6963,38.6963,49000.0
2012-06-06 14:15:00,41.71,41.77,41.68,41.7,126000.0,38.6963,38.7519,38.6684,38.687,126000.0
2012-06-06 14:20:00,41.7,41.74,41.69,41.69,46000.0,38.687,38.7241,38.6777,38.6777,46000.0
2012-06-06 14:25:00,41.69,41.77,41.69,41.74,70000.0,38.6777,38.7519,38.6777,38.7241,70000.0
2012-06-06 14:30:00,41.74,41.82,41.74,41.82,60000.0,38.7241,38.7983,38.7241,38.7983,60000.0
2012-06-06 14:35:00,41.81,41.87,41.78,41.83,92000.0,38.789,38.8447,38.7612,38.8076,92000.0
2012-06-06 14:40:00,41.83,41.86,41.79,41.84,85000.0,38.8076,38.8354,38.7705,38.8169,85000.0
2012-06-06 14:45:00,41.85,41.87,41.82,41.85,39000.0,38.8261,38.8447,38.7983,38.8261,39000.0
2012-06-06 14:50:00,41.85,41.85,41.81,41.83,106000.0,38.8261,38.8261,38.789,38.8076,106000.0
2012-06-06 14:55:00,41.83,41.85,41.82,41.82,51000.0,38.8076,38.8261,38.7983,38.7983,51000.0
2012-06-06 15:00:00,41.82,41.87,41.82,41.86,49000.0,38.7983,38.8447,38.7983,38.8354,49000.0
2012-06-06 15:05:00,41.84,41.88,41.83,41.87,112000.0,38.8169,38.854,38.8076,38.8447,112000.0
2012-06-06 15:10:00,41.87,41.87,41.82,41.84,50000.0,38.8447,38.8447,38.7983,38.8169,50000.0
2012-06-06 15:15:00,41.82,41.83,41.74,41.79,107000.0,38.7983,38.8076,38.7241,38.7705,107000.0
2012-06-06 15:20:00,41.79,41.86,41.79,41.86,143000.0,38.7705,38.8354,38.7705,38.8354,143000.0
2012-06-06 15:25:00,41.86,41.86,41.82,41.84,86000.0,38.8354,38.8354,38.7983,38.8169,86000.0
2012-06-06 15:30:00,41.84,41.84,41.76,41.79,111000.0,38.8169,38.8169,38.7426,38.7705,111000.0
2012-06-06 15:35:00,41.82,41.85,41.78,41.78,94000.0,38.7983,38.8261,38.7612,38.7612,94000.0
2012-06-06 15:40:00,41.77,41.83,41.75,41.79,124000.0,38.7519,38.8076,38.7334,38.7705,124000.0
2012-06-06 15:45:00,41.82,41.86,41.75,41.78,561000.0,38.7983,38.8354,38.7334,38.7612,561000.0
2012-06-06 15:50:00,41.78,41.89,41.73,41.84,242000.0,38.7612,38.8633,38.7148,38.8169,242000.0
2012-06-06 15:55:00,41.84,41.98,41.76,41.96,880000.0,38.8169,38.9468,38.7426,38.9282,880000.0
2012-06-07 09:30:00,42.45,42.51,42.26,42.33,206000.0,39.3828,39.4385,39.2065,39.2715,206000.0
2012-06-07 09:35:00,42.27,42.35,42.12,42.35,190000.0,39.2158,39.29,39.0766,39.29,190000.0
2012-06-07 09:40:00,42.3,42.49,42.3,42.4,115000.0,39.2436,39.4199,39.2436,39.3364,115000.0
2012-06-07 09:45:00,42.41,42.43,42.33,42.36,161000.0,39.3457,39.3642,39.2715,39.2993,161000.0
2012-06-07 09:50:00,42.36,42.43,42.3,42.37,153000.0,39.2993,39.3642,39.2436,39.3086,153000.0
2012-06-07 09:55:00,42.39,42.4,42.28,42.3,64000.0,39.3271,39.3364,39.2251,39.2436,64000.0
2012-06-07 10:00:00,42.27,42.35,42.07,42.25,240000.0,39.2158,39.29,39.0302,39.1972,240000.0
2012-06-07 10:05:00,42.22,42.24,42.05,42.08,171000.0,39.1694,39.188,39.0117,39.0395,171000.0
2012-06-07 10:10:00,42.07,42.1,41.96,42.0,140000.0,39.0302,39.0581,38.9282,38.9653,140000.0
2012-06-07 10:15:00,42.01,42.02,41.83,41.83,142000.0,38.9746,38.9839,38.8076,38.8076,142000.0
2012-06-07 10:20:00,41.84,41.97,41.84,41.97,148000.0,38.8169,38.9375,38.8169,38.9375,148000.0
2012-06-07 10:25:00,41.99,42.18,41.9,42.04,149000.0,38.956,39.1323,38.8725,39.0024,149000.0
2012-06-07 10:30:00,42.03,42.1,42.01,42.03,193000.0,38.9931,39.0581,38.9746,38.9931,193000.0
2012-06-07 10:35:00,42.03,42.08,41.97,42.04,57000.0,38.9931,39.0395,38.9375,39.0024,57000.0
2012-06-07 10:40:00,42.05,42.07,41.94,42.02,99000.0,39.0117,39.0302,38.9096,38.9839,99000.0
2012-06-07 10:45:00,42.02,42.02,41.85,41.89,83000.0,38.9839,38.9839,38.8261,38.8633,83000.0
2012-06-07 10:50:00,41.89,41.9,41.84,41.88,100000.0,38.8633,38.8725,38.8169,38.854,100000.0
2012-06-07 10:55:00,41.9,42.05,41.89,42.05,65000.0,38.8725,39.0117,38.8633,39.0117,65000.0
2012-06-07 11:00:00,42.02,42.12,42.02,42.09,65000.0,38.9839,39.0766,38.9839,39.0488,65000.0
2012-06-07 11:05:00,42.09,42.13,42.04,42.07,65000.0,39.0488,39.0859,39.0024,39.0302,65000.0
2012-06-07 11:10:00,42.07,42.07,41.98,41.98,31000.0,39.0302,39.0302,38.9468,38.9468,31000.0
2012-06-07 11:15:00,41.98,42.01,41.89,41.89,73000.0,38.9468,38.9746,38.8633,38.8633,73000.0
2012-06-07 11:20:00,41.92,42.05,41.92,42.05,41000.0,38.8911,39.0117,38.8911,39.0117,41000.0
2012-06-07 11:25:00,42.06,42.13,42.03,42.05,122000.0,39.021,39.0859,38.9931,39.0117,122000.0
2012-06-07 11:30:00,42.06,42.13,42.04,42.12,48000.0,39.021,39.0859,39.0024,39.0766,48000.0
2012-06-07 11:35:00,42.12,42.19,42.1,42.14,77000.0,39.0766,39.1416,39.0581,39.0952,77000.0
2012-06-07 11:40:00,42.17,42.19,42.14,42.18,67000.0,39.123,39.1416,39.0952,39.1323,67000.0
2012-06-07 11:45:00,42.19,42.21,42.13,42.15,59000.0,39.1416,39.1601,39.0859,39.1045,59000.0
2012-06-07 11:50:00,42.15,42.21,42.13,42.18,75000.0,39.1045,39.1601,39.0859,39.1323,75000.0
2012-06-07 11:55:00,42.16,42.17,42.08,42.1,78000.0,39.1137,39.123,39.0395,39.0581,78000.0
2012-06-07 12:00:00,42.1,42.1,42.02,42.02,71000.0,39.0581,39.0581,38.9839,38.9839,71000.0
2012-06-07 12:05:00,42.03,42.05,42.0,42.02,46000.0,38.9931,39.0117,38.9653,38.9839,46000.0
2012-06-07 12:10:00,42.06,42.08,42.01,42.08,29000.0,39.021,39.0395,38.9746,39.0395,29000.0
2012-06-07 12:15:00,42.11,42.17,42.08,42.09,69000.0,39.0674,39.123,39.0395,39.0488,69000.0
2012-06-07 12:20:00,42.11,42.14,42.07,42.07,23000.0,39.0674,39.0952,39.0302,39.0302,23000.0
2012-06-07 12:25:00,42.05,42.13,42.04,42.1,34000.0,39.0117,39.0859,39.0024,39.0581,34000.0
2012-06-07 12:30:00,42.11,42.11,42.01,42.09,30000.0,39.0674,39.0674,38.9746,39.0488,30000.0
2012-06-07 12:35:00,42.07,42.11,42.04,42.04,20000.0,39.0302,39.0674,39.0024,39.0024,20000.0
2012-06-07 12:40:00,42.04,42.11,42.03,42.07,22000.0,39.0024,39.0674,38.9931,39.0302,22000.0
2012-06-07 12:45:00,42.05,42.13,42.05,42.13,26000.0,39.0117,39.0859,39.0117,39.0859,26000.0
2012-06-07 12:50:00,42.12,42.19,42.12,42.18,37000.0,39.0766,39.1416,39.0766,39.1323,37000.0
2012-06-07 12:55:00,42.17,42.17,42.08,42.09,35000.0,39.123,39.123,39.0395,39.0488,35000.0
2012-06-07 13:00:00,42.09,42.13,42.07,42.13,42000.0,39.0488,39.0859,39.0302,39.0859,42000.0
2012-06-07 13:05:00,42.13,42.19,42.13,42.19,30000.0,39.0859,39.1416,39.0859,39.1416,30000.0
2012-06-07 13:10:00,42.17,42.19,42.15,42.19,50000.0,39.123,39.1416,39.1045,39.1416,50000.0
2012-06-07 13:15:00,42.16,42.23,42.16,42.17,68000.0,39.1137,39.1787,39.1137,39.123,68000.0
2012-06-07 13:20:00,42.16,42.23,42.16,42.18,90000.0,39.1137,39.1787,39.1137,39.1323,90000.0
2012-06-07 13:25:00,42.19,42.2,42.18,42.2,108000.0,39.1416,39.1509,39.1323,39.1509,108000.0
2012-06-07 13:30:00,42.2,42.2,42.17,42.18,90000.0,39.1509,39.1509,39.123,39.1323,90000.0
2012-06-07 13:35:00,42.18,42.18,42.12,42.13,81000.0,39.1323,39.1323,39.0766,39.0859,81000.0
2012-06-07 13:40:00,42.11,42.14,42.11,42.11,35000.0,39.0674,39.0952,39.0674,39.0674,35000.0
2012-06-07 13:45:00,42.11,42.12,42.06,42.08,15000.0,39.0674,39.0766,39.021,39.0395,15000.0
2012-06-07 13:50:00,42.07,42.1,42.02,42.06,69000.0,39.0302,39.0581,38.9839,39.021,69000.0
2012-06-07 13:55:00,42.05,42.14,42.05,42.06,72000.0,39.0117,39.0952,39.0117,39.021,72000.0
2012-06-07 14:00:00,42.06,42.06,42.0,42.02,26000.0,39.021,39.021,38.9653,38.9839,26000.0
2012-06-07 14:05:00,42.01,42.03,41.97,41.97,46000.0,38.9746,38.9931,38.9375,38.9375,46000.0
2012-06-07 14:10:00,41.98,42.04,41.97,42.01,64000.0,38.9468,39.0024,38.9375,38.9746,64000.0
2012-06-07 14:15:00,42.01,42.07,42.01,42.04,44000.0,38.9746,39.0302,38.9746,39.0024,44000.0
2012-06-07 14:20:00,42.0,42.08,42.0,42.04,24000.0,38.9653,39.0395,38.9653,39.0024,24000.0
2012-06-07 14:25:00,42.04,42.09,42.02,42.09,77000.0,39.0024,39.0488,38.9839,39.0488,77000.0
2012-06-07 14:30:00,42.09,42.1,42.02,42.02,44000.0,39.0488,39.0581,38.9839,38.9839,44000.0
2012-06-07 14:35:00,42.03,42.06,42.02,42.05,24000.0,38.9931,39.021,38.9839,39.0117,24000.0
2012-06-07 14:40:00,42.05,42.08,42.05,42.07,27000.0,39.0117,39.0395,39.0117,39.0302,27000.0
2012-06-07 14:45:00,42.07,42.08,42.01,42.01,72000.0,39.0302,39.0395,38.9746,38.9746,72000.0
2012-06-07 14:50:00,42.02,42.02,41.92,41.96,78000.0,38.9839,38.9839,38.8911,38.9282,78000.0
2012-06-07 14:55:00,41.96,41.96,41.9,41.93,72000.0,38.9282,38.9282,38.8725,38.9004,72000.0
2012-06-07 15:00:00,41.91,41.92,41.79,41.79,310000.0,38.8818,38.8911,38.7705,38.7705,310000.0
2012-06-07 15:05:00,41.78,41.85,41.75,41.82,134000.0,38.7612,38.8261,38.7334,38.7983,134000.0
2012-06-07 15:10:00,41.8,41.84,41.75,41.84,128000.0,38.7798,38.8169,38.7334,38.8169,128000.0
2012-06-07 15:15:00,41.82,41.82,41.7,41.7,139000.0,38.7983,38.7983,38.687,38.687,139000.0
2012-06-07 15:20:00,41.7,41.72,41.63,41.64,174000.0,38.687,38.7055,38.622,38.6313,174000.0
2012-06-07 15:25:00,41.65,41.69,41.57,41.65,205000.0,38.6406,38.6777,38.5664,38.6406,205000.0
2012-06-07 15:30:00,41.65,41.65,41.55,41.62,165000.0,38.6406,38.6406,38.5478,38.6128,165000.0
2012-06-07 15:35:00,41.62,41.63,41.44,41.48,177000.0,38.6128,38.622,38.4458,38.4829,177000.0
2012-06-07 15:40:00,41.5,41.55,41.45,41.5,356000.0,38.5014,38.5478,38.455,38.5014,356000.0
2012-06-07 15:45:00,41.51,41.59,41.44,41.59,159000.0,38.5107,38.5849,38.4458,38.5849,159000.0
2012-06-07 15:50:00,41.56,41.56,41.4,41.4,250000.0,38.5571,38.5571,38.4087,38.4087,250000.0
2012-06-07 15:55:00,41.4,41.55,41.4,41.49,449000.0,38.4087,38.5478,38.4087,38.4922,449000.0
2012-06-08 09:30:00,41.24,41.29,41.09,41.16,212000.0,38.2602,38.3066,38.1211,38.186,212000.0
2012-06-08 09:35:00,41.14,41.3,41.11,41.29,140000.0,38.1674,38.3159,38.1396,38.3066,140000.0
2012-06-08 09:40:00,41.26,41.26,41.17,41.2,89000.0,38.2788,38.2788,38.1953,38.2231,89000.0
2012-06-08 09:45:00,41.19,41.26,41.14,41.2,189000.0,38.2138,38.2788,38.1674,38.2231,189000.0
2012-06-08 09:50:00,41.2,41.29,41.13,41.21,248000.0,38.2231,38.3066,38.1582,38.2324,248000.0
2012-06-08 09:55:00,41.23,41.38,41.21,41.25,158000.0,38.2509,38.3901,38.2324,38.2695,158000.0
2012-06-08 10:00:00,41.25,41.27,41.22,41.24,180000.0,38.2695,38.2881,38.2417,38.2602,180000.0
2012-06-08 10:05:00,41.27,41.31,41.21,41.25,157000.0,38.2881,38.3252,38.2324,38.2695,157000.0
2012-06-08 10:10:00,41.24,41.3,41.23,41.3,135000.0,38.2602,38.3159,38.2509,38.3159,135000.0
2012-06-08 10:15:00,41.29,41.33,41.26,41.29,89000.0,38.3066,38.3437,38.2788,38.3066,89000.0
2012-06-08 10:20:00,41.28,41.31,41.22,41.24,67000.0,38.2973,38.3252,38.2417,38.2602,67000.0
2012-06-08 10:25:00,41.24,41.33,41.23,41.26,166000.0,38.2602,38.3437,38.2509,38.2788,166000.0
2012-06-08 10:30:00,41.26,41.32,41.24,41.31,131000.0,38.2788,38.3344,38.2602,38.3252,131000.0
2012-06-08 10:35:00,41.31,41.33,41.26,41.29,91000.0,38.3252,38.3437,38.2788,38.3066,91000.0
2012-06-08 10:40:00,41.33,41.35,41.3,41.35,45000.0,38.3437,38.3623,38.3159,38.3623,45000.0
2012-06-08 10:45:00,41.33,41.49,41.33,41.48,82000.0,38.3437,38.4922,38.3437,38.4829,82000.0
2012-06-08 10:50:00,41.46,41.56,41.46,41.51,44000.0,38.4643,38.5571,38.4643,38.5107,44000.0
2012-06-08 10:55:00,41.52,41.59,41.52,41.52,86000.0,38.52,38.5849,38.52,38.52,86000.0
2012-06-08 11:00:00,41.53,41.53,41.45,41.47,123000.0,38.5293,38.5293,38.455,38.4736,123000.0
2012-06-08 11:05:00,41.49,41.52,41.39,41.39,93000.0,38.4922,38.52,38.3994,38.3994,93000.0
2012-06-08 11:10:00,41.39,41.45,41.39,41.45,27000.0,38.3994,38.455,38.3994,38.455,27000.0
2012-06-08 11:15:00,41.43,41.47,41.38,41.38,54000.0,38.4365,38.4736,38.3901,38.3901,54000.0
2012-06-08 11:20:00,41.39,41.49,41.37,41.4,124000.0,38.3994,38.4922,38.3808,38.4087,124000.0
2012-06-08 11:25:00,41.41,41.42,41.34,41.4,115000.0,38.4179,38.4272,38.353,38.4087,115000.0
2012-06-08 11:30:00,41.4,41.43,41.36,41.36,60000.0,38.4087,38.4365,38.3715,38.3715,60000.0
2012-06-08 11:35:00,41.38,41.39,41.3,41.3,63000.0,38.3901,38.3994,38.3159,38.3159,63000.0
2012-06-08 11:40:00,41.34,41.42,41.34,41.38,51000.0,38.353,38.4272,38.353,38.3901,51000.0
2012-06-08 11:45:00,41.38,41.45,41.38,41.43,59000.0,38.3901,38.455,38.3901,38.4365,59000.0
2012-06-08 11:50:00,41.44,41.44,41.36,41.38,20000.0,38.4458,38.4458,38.3715,38.3901,20000.0
2012-06-08 11:55:00,41.38,41.39,41.28,41.29,21000.0,38.3901,38.3994,38.2973,38.3066,21000.0
2012-06-08 12:00:00,41.3,41.34,41.3,41.3,40000.0,38.3159,38.353,38.3159,38.3159,40000.0
2012-06-08 12:05:00,41.32,41.38,41.26,41.29,43000.0,38.3344,38.3901,38.2788,38.3066,43000.0
2012-06-08 12:10:00,41.36,41.37,41.32,41.34,23000.0,38.3715,38.3808,38.3344,38.353,23000.0
2012-06-08 12:15:00,41.35,41.44,41.33,41.4,36000.0,38.3623,38.4458,38.3437,38.4087,36000.0
2012-06-08 12:20:00,41.39,41.42,41.35,41.37,23000.0,38.3994,38.4272,38.3623,38.3808,23000.0
2012-06-08 12:25:00,41.36,41.39,41.35,41.38,43000.0,38.3715,38.3994,38.3623,38.3901,43000.0
2012-06-08 12:30:00,41.39,41.5,41.39,41.41,74000.0,38.3994,38.5014,38.3994,38.4179,74000.0
2012-06-08 12:35:00,41.42,41.45,41.42,41.44,25000.0,38.4272,38.455,38.4272,38.4458,25000.0
2012-06-08 12:40:00,41.47,41.47,41.42,41.44,27000.0,38.4736,38.4736,38.4272,38.4458,27000.0
2012-06-08 12:45:00,41.45,41.51,41.45,41.46,92000.0,38.455,38.5107,38.455,38.4643,92000.0
2012-06-08 12:50:00,41.44,41.47,41.41,41.42,43000.0,38.4458,38.4736,38.4179,38.4272,43000.0
2012-06-08 12:55:00,41.41,41.47,41.41,41.44,76000.0,38.4179,38.4736,38.4179,38.4458,76000.0
2012-06-08 13:00:00,41.45,41.55,41.43,41.55,44000.0,38.455,38.5478,38.4365,38.5478,44000.0
2012-06-08 13:05:00,41.55,41.56,41.5,41.55,87000.0,38.5478,38.5571,38.5014,38.5478,87000.0
2012-06-08 13:10:00,41.56,41.59,41.51,41.54,67000.0,38.5571,38.5849,38.5107,38.5385,67000.0
2012-06-08 13:15:00,41.54,41.56,41.49,41.53,40000.0,38.5385,38.5571,38.4922,38.5293,40000.0
2012-06-08 13:20:00,41.53,41.56,41.49,41.54,75000.0,38.5293,38.5571,38.4922,38.5385,75000.0
2012-06-08 13:25:00,41.53,41.53,41.48,41.48,58000.0,38.5293,38.5293,38.4829,38.4829,58000.0
2012-06-08 13:30:00,41.48,41.55,41.47,41.54,40000.0,38.4829,38.5478,38.4736,38.5385,40000.0
2012-06-08 13:35:00,41.54,41.54,41.46,41.46,31000.0,38.5385,38.5385,38.4643,38.4643,31000.0
2012-06-08 13:40:00,41.46,41.46,41.41,41.44,44000.0,38.4643,38.4643,38.4179,38.4458,44000.0
2012-06-08 13:45:00,41.41,41.48,41.39,41.48,65000.0,38.4179,38.4829,38.3994,38.4829,65000.0
2012-06-08 13:50:00,41.48,41.54,41.47,41.49,49000.0,38.4829,38.5385,38.4736,38.4922,49000.0
2012-06-08 13:55:00,41.51,41.51,41.4,41.4,30000.0,38.5107,38.5107,38.4087,38.4087,30000.0
2012-06-08 14:00:00,41.4,41.47,41.4,41.46,36000.0,38.4087,38.4736,38.4087,38.4643,36000.0
2012-06-08 14:05:00,41.44,41.49,41.43,41.47,65000.0,38.4458,38.4922,38.4365,38.4736,65000.0
2012-06-08 14:10:00,41.45,41.45,41.42,41.42,23000.0,38.455,38.455,38.4272,38.4272,23000.0
2012-06-08 14:15:00,41.43,41.47,41.39,41.41,47000.0,38.4365,38.4736,38.3994,38.4179,47000.0
2012-06-08 14:20:00,41.4,41.44,41.38,41.41,105000.0,38.4087,38.4458,38.3901,38.4179,105000.0
2012-06-08 14:25:00,41.41,41.44,41.4,41.41,81000.0,38.4179,38.4458,38.4087,38.4179,81000.0
2012-06-08 14:30:00,41.41,41.41,41.38,41.38,68000.0,38.4179,38.4179,38.3901,38.3901,68000.0
2012-06-08 14:35:00,41.4,41.47,41.38,41.46,139000.0,38.4087,38.4736,38.3901,38.4643,139000.0
2012-06-08 14:40:00,41.43,41.46,41.41,41.43,24000.0,38.4365,38.4643,38.4179,38.4365,24000.0
2012-06-08 14:45:00,41.44,41.49,41.43,41.47,77000.0,38.4458,38.4922,38.4365,38.4736,77000.0
2012-06-08 14:50:00,41.47,41.49,41.43,41.45,109000.0,38.4736,38.4922,38.4365,38.455,109000.0
2012-06-08 14:55:00,41.46,41.46,41.39,41.39,62000.0,38.4643,38.4643,38.3994,38.3994,62000.0
2012-06-08 15:00:00,41.4,41.41,41.39,41.41,50000.0,38.4087,38.4179,38.3994,38.4179,50000.0
2012-06-08 15:05:00,41.42,41.46,41.41,41.41,89000.0,38.4272,38.4643,38.4179,38.4179,89000.0
2012-06-08 15:10:00,41.42,41.46,41.42,41.42,78000.0,38.4272,38.4643,38.4272,38.4272,78000.0
2012-06-08 15:15:00,41.42,41.47,41.42,41.45,102000.0,38.4272,38.4736,38.4272,38.455,102000.0
2012-06-08 15:20:00,41.46,41.51,41.44,41.49,105000.0,38.4643,38.5107,38.4458,38.4922,105000.0
2012-06-08 15:25:00,41.49,41.51,41.46,41.46,76000.0,38.4922,38.5107,38.4643,38.4643,76000.0
2012-06-08 15:30:00,41.46,41.49,41.43,41.48,85000.0,38.4643,38.4922,38.4365,38.4829,85000.0
2012-06-08 15:35:00,41.48,41.48,41.43,41.44,56000.0,38.4829,38.4829,38.4365,38.4458,56000.0
2012-06-08 15:40:00,41.44,41.5,41.44,41.48,118000.0,38.4458,38.5014,38.4458,38.4829,118000.0
2012-06-08 15:45:00,41.51,41.66,41.51,41.63,151000.0,38.5107,38.6499,38.5107,38.622,151000.0
2012-06-08 15:50:00,41.63,41.64,41.56,41.58,128000.0,38.622,38.6313,38.5571,38.5757,128000.0
2012-06-08 15:55:00,41.57,41.6,41.51,41.6,389000.0,38.5664,38.5942,38.5107,38.5942,389000.0
2012-06-11 09:30:00,42.05,42.08,41.92,42.07,163000.0,39.0117,39.0395,38.8911,39.0302,163000.0
2012-06-11 09:35:00,42.07,42.13,41.91,41.96,84000.0,39.0302,39.0859,38.8818,38.9282,84000.0
2012-06-11 09:40:00,41.94,42.02,41.86,41.89,88000.0,38.9096,38.9839,38.8354,38.8633,88000.0
2012-06-11 09:45:00,41.86,41.92,41.86,41.91,111000.0,38.8354,38.8911,38.8354,38.8818,111000.0
2012-06-11 09:50:00,41.89,41.91,41.81,41.81,94000.0,38.8633,38.8818,38.789,38.789,94000.0
2012-06-11 09:55:00,41.82,41.87,41.75,41.85,67000.0,38.7983,38.8447,38.7334,38.8261,67000.0
2012-06-11 10:00:00,41.82,42.03,41.77,42.03,141000.0,38.7983,38.9931,38.7519,38.9931,141000.0
2012-06-11 10:05:00,42.03,42.06,41.9,41.9,118000.0,38.9931,39.021,38.8725,38.8725,118000.0
2012-06-11 10:10:00,41.88,41.95,41.79,41.95,113000.0,38.854,38.9189,38.7705,38.9189,113000.0
2012-06-11 10:15:00,41.94,41.95,41.89,41.89,42000.0,38.9096,38.9189,38.8633,38.8633,42000.0
2012-06-11 10:20:00,41.89,41.96,41.81,41.81,70000.0,38.8633,38.9282,38.789,38.789,70000.0
2012-06-11 10:25:00,41.82,41.85,41.71,41.76,102000.0,38.7983,38.8261,38.6963,38.7426,102000.0
2012-06-11 10:30:00,41.76,41.82,41.71,41.8,39000.0,38.7426,38.7983,38.6963,38.7798,39000.0
2012-06-11 10:35:00,41.79,41.83,41.75,41.76,53000.0,38.7705,38.8076,38.7334,38.7426,53000.0
2012-06-11 10:40:00,41.78,41.78,41.72,41.75,34000.0,38.7612,38.7612,38.7055,38.7334,34000.0
2012-06-11 10:45:00,41.72,41.74,41.59,41.63,77000.0,38.7055,38.7241,38.5849,38.622,77000.0
2012-06-11 10:50:00,41.62,41.62,41.58,41.6,21000.0,38.6128,38.6128,38.5757,38.5942,21000.0
2012-06-11 10:55:00,41.59,41.69,41.59,41.66,54000.0,38.5849,38.6777,38.5849,38.6499,54000.0
2012-06-11 11:00:00,41.66,41.66,41.55,41.58,65000.0,38.6499,38.6499,38.5478,38.5757,65000.0
2012-06-11 11:05:00,41.57,41.63,41.55,41.58,32000.0,38.5664,38.622,38.5478,38.5757,32000.0
2012-06-11 11:10:00,41.58,41.64,41.56,41.56,67000.0,38.5757,38.6313,38.5571,38.5571,67000.0
2012-06-11 11:15:00,41.57,41.57,41.5,41.5,41000.0,38.5664,38.5664,38.5014,38.5014,41000.0
2012-06-11 11:20:00,41.51,41.58,41.5,41.53,92000.0,38.5107,38.5757,38.5014,38.5293,92000.0
2012-06-11 11:25:00,41.53,41.54,41.47,41.5,44000.0,38.5293,38.5385,38.4736,38.5014,44000.0
2012-06-11 11:30:00,41.52,41.62,41.49,41.56,83000.0,38.52,38.6128,38.4922,38.5571,83000.0
2012-06-11 11:35:00,41.56,41.67,41.56,41.64,72000.0,38.5571,38.6592,38.5571,38.6313,72000.0
2012-06-11 11:40:00,41.63,41.63,41.59,41.62,31000.0,38.622,38.622,38.5849,38.6128,31000.0
2012-06-11 11:45:00,41.62,41.66,41.58,41.66,32000.0,38.6128,38.6499,38.5757,38.6499,32000.0
2012-06-11 11:50:00,41.66,41.66,41.56,41.56,80000.0,38.6499,38.6499,38.5571,38.5571,80000.0
2012-06-11 11:55:00,41.56,41.67,41.52,41.62,48000.0,38.5571,38.6592,38.52,38.6128,48000.0
2012-06-11 12:00:00,41.62,41.69,41.62,41.66,64000.0,38.6128,38.6777,38.6128,38.6499,64000.0
2012-06-11 12:05:00,41.7,41.71,41.6,41.65,56000.0,38.687,38.6963,38.5942,38.6406,56000.0
2012-06-11 12:10:00,41.64,41.72,41.64,41.64,23000.0,38.6313,38.7055,38.6313,38.6313,23000.0
2012-06-11 12:15:00,41.61,41.68,41.61,41.68,141000.0,38.6035,38.6684,38.6035,38.6684,141000.0
2012-06-11 12:20:00,41.68,41.7,41.63,41.68,35000.0,38.6684,38.687,38.622,38.6684,35000.0
2012-06-11 12:25:00,41.66,41.71,41.64,41.71,18000.0,38.6499,38.6963,38.6313,38.6963,18000.0
2012-06-11 12:30:00,41.72,41.75,41.7,41.71,31000.0,38.7055,38.7334,38.687,38.6963,31000.0
2012-06-11 12:35:00,41.7,41.75,41.69,41.74,41000.0,38.687,38.7334,38.6777,38.7241,41000.0
2012-06-11 12:40:00,41.69,41.73,41.69,41.73,21000.0,38.6777,38.7148,38.6777,38.7148,21000.0
2012-06-11 12:45:00,41.73,41.77,41.73,41.76,18000.0,38.7148,38.7519,38.7148,38.7426,18000.0
2012-06-11 12:50:00,41.76,41.78,41.73,41.78,20000.0,38.7426,38.7612,38.7148,38.7612,20000.0
2012-06-11 12:55:00,41.75,41.78,41.73,41.76,28000.0,38.7334,38.7612,38.7148,38.7426,28000.0
2012-06-11 13:00:00,41.76,41.78,41.74,41.77,25000.0,38.7426,38.7612,38.7241,38.7519,25000.0
2012-06-11 13:05:00,41.77,41.82,41.74,41.78,162000.0,38.7519,38.7983,38.7241,38.7612,162000.0
2012-06-11 13:10:00,41.78,41.83,41.76,41.83,37000.0,38.7612,38.8076,38.7426,38.8076,37000.0
2012-06-11 13:15:00,41.8,41.9,41.8,41.82,28000.0,38.7798,38.8725,38.7798,38.7983,28000.0
2012-06-11 13:20:00,41.83,41.85,41.82,41.84,39000.0,38.8076,38.8261,38.7983,38.8169,39000.0
2012-06-11 13:25:00,41.85,41.89,41.82,41.89,54000.0,38.8261,38.8633,38.7983,38.8633,54000.0
2012-06-11 13:30:00,41.86,41.87,41.81,41.82,49000.0,38.8354,38.8447,38.789,38.7983,49000.0
2012-06-11 13:35:00,41.81,41.85,41.8,41.84,63000.0,38.789,38.8261,38.7798,38.8169,63000.0
2012-06-11 13:40:00,41.83,41.83,41.8,41.83,18000.0,38.8076,38.8076,38.7798,38.8076,18000.0
2012-06-11 13:45:00,41.81,41.83,41.8,41.8,20000.0,38.789,38.8076,38.7798,38.7798,20000.0
2012-06-11 13:50:00,41.8,41.85,41.77,41.82,51000.0,38.7798,38.8261,38.7519,38.7983,51000.0
2012-06-11 13:55:00,41.83,41.86,41.8,41.83,29000.0,38.8076,38.8354,38.7798,38.8076,29000.0
2012-06-11 14:00:00,41.81,41.83,41.66,41.73,47000.0,38.789,38.8076,38.6499,38.7148,47000.0
2012-06-11 14:05:00,41.68,41.74,41.68,41.68,36000.0,38.6684,38.7241,38.6684,38.6684,36000.0
2012-06-11 14:10:00,41.7,41.8,41.7,41.75,27000.0,38.687,38.7798,38.687,38.7334,27000.0
2012-06-11 14:15:00,41.75,41.79,41.71,41.75,85000.0,38.7334,38.7705,38.6963,38.7334,85000.0
2012-06-11 14:20:00,41.73,41.84,41.73,41.83,50000.0,38.7148,38.8169,38.7148,38.8076,50000.0
2012-06-11 14:25:00,41.81,41.82,41.76,41.76,43000.0,38.789,38.7983,38.7426,38.7426,43000.0
2012-06-11 14:30:00,41.79,41.85,41.74,41.81,79000.0,38.7705,38.8261,38.7241,38.789,79000.0
2012-06-11 14:35:00,41.83,41.86,41.76,41.76,85000.0,38.8076,38.8354,38.7426,38.7426,85000.0
2012-06-11 14:40:00,41.81,41.84,41.8,41.81,45000.0,38.789,38.8169,38.7798,38.789,45000.0
2012-06-11 14:45:00,41.81,41.84,41.81,41.84,11000.0,38.789,38.8169,38.789,38.8169,11000.0
2012-06-11 14:50:00,41.85,41.87,41.76,41.76,80000.0,38.8261,38.8447,38.7426,38.7426,80000.0
2012-06-11 14:55:00,41.75,41.88,41.75,41.85,68000.0,38.7334,38.854,38.7334,38.8261,68000.0
2012-06-11 15:00:00,41.86,41.86,41.77,41.8,21000.0,38.8354,38.8354,38.7519,38.7798,21000.0
2012-06-11 15:05:00,41.79,41.8,41.7,41.71,48000.0,38.7705,38.7798,38.687,38.6963,48000.0
2012-06-11 15:10:00,41.72,41.76,41.61,41.62,55000.0,38.7055,38.7426,38.6035,38.6128,55000.0
2012-06-11 15:15:00,41.61,41.64,41.58,41.6,58000.0,38.6035,38.6313,38.5757,38.5942,58000.0
2012-06-11 15:20:00,41.6,41.6,41.54,41.58,102000.0,38.5942,38.5942,38.5385,38.5757,102000.0
2012-06-11 15:25:00,41.59,41.61,41.5,41.59,109000.0,38.5849,38.6035,38.5014,38.5849,109000.0
2012-06-11 15:30:00,41.58,41.66,41.58,41.64,123000.0,38.5757,38.6499,38.5757,38.6313,123000.0
2012-06-11 15:35:00,41.61,41.66,41.58,41.63,64000.0,38.6035,38.6499,38.5757,38.622,64000.0
2012-06-11 15:40:00,41.63,41.73,41.61,41.7,130000.0,38.622,38.7148,38.6035,38.687,130000.0
2012-06-11 15:45:00,41.69,41.7,41.51,41.54,113000.0,38.6777,38.687,38.5107,38.5385,113000.0
2012-06-11 15:50:00,41.52,41.56,41.4,41.41,150000.0,38.52,38.5571,38.4087,38.4179,150000.0
2012-06-11 15:55:00,41.41,41.44,41.35,41.4,348000.0,38.4179,38.4458,38.3623,38.4087,348000.0
2012-06-12 09:30:00,41.4,41.45,41.09,41.41,171000.0,38.4087,38.455,38.1211,38.4179,171000.0
2012-06-12 09:35:00,41.38,41.59,41.36,41.54,83000.0,38.3901,38.5849,38.3715,38.5385,83000.0
2012-06-12 09:40:00,41.51,41.62,41.5,41.62,75000.0,38.5107,38.6128,38.5014,38.6128,75000.0
2012-06-12 09:45:00,41.61,41.65,41.52,41.57,56000.0,38.6035,38.6406,38.52,38.5664,56000.0
2012-06-12 09:50:00,41.59,41.74,41.55,41.65,94000.0,38.5849,38.7241,38.5478,38.6406,94000.0
2012-06-12 09:55:00,41.65,41.75,41.62,41.69,77000.0,38.6406,38.7334,38.6128,38.6777,77000.0
2012-06-12 10:00:00,41.71,41.99,41.69,41.71,393000.0,38.6963,38.956,38.6777,38.6963,393000.0
2012-06-12 10:05:00,41.71,41.8,41.65,41.72,132000.0,38.6963,38.7798,38.6406,38.7055,132000.0
2012-06-12 10:10:00,41.7,41.76,41.54,41.55,198000.0,38.687,38.7426,38.5385,38.5478,198000.0
2012-06-12 10:15:00,41.53,41.64,41.5,41.55,69000.0,38.5293,38.6313,38.5014,38.5478,69000.0
2012-06-12 10:20:00,41.51,41.59,41.48,41.57,221000.0,38.5107,38.5849,38.4829,38.5664,221000.0
2012-06-12 10:25:00,41.52,41.61,41.52,41.59,9000.0,38.52,38.6035,38.52,38.5849,9000.0
2012-06-12 10:30:00,41.56,41.56,41.38,41.41,69000.0,38.5571,38.5571,38.3901,38.4179,69000.0
2012-06-12 10:35:00,41.4,41.43,41.33,41.33,28000.0,38.4087,38.4365,38.3437,38.3437,28000.0
2012-06-12 10:40:00,41.32,41.53,41.3,41.52,84000.0,38.3344,38.5293,38.3159,38.52,84000.0
2012-06-12 10:45:00,41.53,41.56,41.51,41.51,39000.0,38.5293,38.5571,38.5107,38.5107,39000.0
2012-06-12 10:50:00,41.52,41.55,41.43,41.44,23000.0,38.52,38.5478,38.4365,38.4458,23000.0
2012-06-12 10:55:00,41.44,41.55,41.44,41.46,40000.0,38.4458,38.5478,38.4458,38.4643,40000.0
2012-06-12 11:00:00,41.49,41.56,41.46,41.5,69000.0,38.4922,38.5571,38.4643,38.5014,69000.0
2012-06-12 11:05:00,41.56,41.63,41.52,41.61,93000.0,38.5571,38.622,38.52,38.6035,93000.0
2012-06-12 11:10:00,41.63,41.72,41.6,41.64,111000.0,38.622,38.7055,38.5942,38.6313,111000.0
2012-06-12 11:15:00,41.65,41.68,41.55,41.59,84000.0,38.6406,38.6684,38.5478,38.5849,84000.0
2012-06-12 11:20:00,41.6,41.74,41.58,41.73,44000.0,38.5942,38.7241,38.5757,38.7148,44000.0
2012-06-12 11:25:00,41.75,41.8,41.74,41.79,74000.0,38.7334,38.7798,38.7241,38.7705,74000.0
2012-06-12 11:30:00,41.79,41.79,41.74,41.74,65000.0,38.7705,38.7705,38.7241,38.7241,65000.0
2012-06-12 11:35:00,41.73,41.75,41.67,41.75,57000.0,38.7148,38.7334,38.6592,38.7334,57000.0
2012-06-12 11:40:00,41.73,41.8,41.73,41.77,32000.0,38.7148,38.7798,38.7148,38.7519,32000.0
2012-06-12 11:45:00,41.77,41.8,41.72,41.72,30000.0,38.7519,38.7798,38.7055,38.7055,30000.0
2012-06-12 11:50:00,41.74,41.74,41.72,41.73,9000.0,38.7241,38.7241,38.7055,38.7148,9000.0
2012-06-12 11:55:00,41.71,41.72,41.63,41.63,61000.0,38.6963,38.7055,38.622,38.622,61000.0
2012-06-12 12:00:00,41.66,41.73,41.66,41.73,35000.0,38.6499,38.7148,38.6499,38.7148,35000.0
2012-06-12 12:05:00,41.74,41.74,41.68,41.7,20000.0,38.7241,38.7241,38.6684,38.687,20000.0
2012-06-12 12:10:00,41.64,41.68,41.64,41.68,6000.0,38.6313,38.6684,38.6313,38.6684,6000.0
2012-06-12 12:15:00,41.68,41.68,41.65,41.65,12000.0,38.6684,38.6684,38.6406,38.6406,12000.0
2012-06-12 12:20:00,41.66,41.71,41.66,41.7,55000.0,38.6499,38.6963,38.6499,38.687,55000.0
2012-06-12 12:25:00,41.69,41.69,41.65,41.65,9000.0,38.6777,38.6777,38.6406,38.6406,9000.0
2012-06-12 12:30:00,41.64,41.73,41.64,41.71,21000.0,38.6313,38.7148,38.6313,38.6963,21000.0
2012-06-12 12:35:00,41.72,41.74,41.7,41.71,18000.0,38.7055,38.7241,38.687,38.6963,18000.0
2012-06-12 12:40:00,41.71,41.71,41.56,41.56,47000.0,38.6963,38.6963,38.5571,38.5571,47000.0
2012-06-12 12:45:00,41.55,41.61,41.55,41.61,30000.0,38.5478,38.6035,38.5478,38.6035,30000.0
2012-06-12 12:50:00,41.62,41.63,41.53,41.56,27000.0,38.6128,38.622,38.5293,38.5571,27000.0
2012-06-12 12:55:00,41.55,41.56,41.52,41.56,41000.0,38.5478,38.5571,38.52,38.5571,41000.0
2012-06-12 13:00:00,41.58,41.58,41.5,41.5,28000.0,38.5757,38.5757,38.5014,38.5014,28000.0
2012-06-12 13:05:00,41.5,41.53,41.5,41.52,15000.0,38.5014,38.5293,38.5014,38.52,15000.0
2012-06-12 13:10:00,41.55,41.72,41.55,41.65,69000.0,38.5478,38.7055,38.5478,38.6406,69000.0
2012-06-12 13:15:00,41.63,41.66,41.62,41.63,26000.0,38.622,38.6499,38.6128,38.622,26000.0
2012-06-12 13:20:00,41.65,41.67,41.65,41.65,10000.0,38.6406,38.6592,38.6406,38.6406,10000.0
2012-06-12 13:25:00,41.65,41.66,41.61,41.61,23000.0,38.6406,38.6499,38.6035,38.6035,23000.0
2012-06-12 13:30:00,41.64,41.66,41.64,41.66,20000.0,38.6313,38.6499,38.6313,38.6499,20000.0
2012-06-12 13:35:00,41.66,41.72,41.66,41.72,28000.0,38.6499,38.7055,38.6499,38.7055,28000.0
2012-06-12 13:40:00,41.72,41.72,41.69,41.7,8000.0,38.7055,38.7055,38.6777,38.687,8000.0
2012-06-12 13:45:00,41.71,41.73,41.67,41.68,23000.0,38.6963,38.7148,38.6592,38.6684,23000.0
2012-06-12 13:50:00,41.67,41.72,41.63,41.63,19000.0,38.6592,38.7055,38.622,38.622,19000.0
2012-06-12 13:55:00,41.67,41.67,41.6,41.63,28000.0,38.6592,38.6592,38.5942,38.622,28000.0
2012-06-12 14:00:00,41.63,41.68,41.63,41.68,16000.0,38.622,38.6684,38.622,38.6684,16000.0
2012-06-12 14:05:00,41.65,41.69,41.65,41.67,24000.0,38.6406,38.6777,38.6406,38.6592,24000.0
2012-06-12 14:10:00,41.64,41.69,41.64,41.69,24000.0,38.6313,38.6777,38.6313,38.6777,24000.0
2012-06-12 14:15:00,41.67,41.67,41.64,41.65,13000.0,38.6592,38.6592,38.6313,38.6406,13000.0
2012-06-12 14:20:00,41.63,41.7,41.61,41.63,27000.0,38.622,38.687,38.6035,38.622,27000.0
2012-06-12 14:25:00,41.64,41.65,41.64,41.65,12000.0,38.6313,38.6406,38.6313,38.6406,12000.0
2012-06-12 14:30:00,41.67,41.71,41.65,41.71,36000.0,38.6592,38.6963,38.6406,38.6963,36000.0
2012-06-12 14:35:00,41.71,41.75,41.7,41.73,40000.0,38.6963,38.7334,38.687,38.7148,40000.0
2012-06-12 14:40:00,41.73,41.73,41.72,41.72,10000.0,38.7148,38.7148,38.7055,38.7055,10000.0
2012-06-12 14:45:00,41.72,41.75,41.69,41.7,40000.0,38.7055,38.7334,38.6777,38.687,40000.0
2012-06-12 14:50:00,41.7,41.73,41.62,41.64,38000.0,38.687,38.7148,38.6128,38.6313,38000.0
2012-06-12 14:55:00,41.64,41.73,41.64,41.73,16000.0,38.6313,38.7148,38.6313,38.7148,16000.0
2012-06-12 15:00:00,41.73,41.73,41.69,41.7,21000.0,38.7148,38.7148,38.6777,38.687,21000.0
2012-06-12 15:05:00,41.7,41.71,41.7,41.71,11000.0,38.687,38.6963,38.687,38.6963,11000.0
2012-06-12 15:10:00,41.73,41.76,41.71,41.72,57000.0,38.7148,38.7426,38.6963,38.7055,57000.0
2012-06-12 15:15:00,41.69,41.7,41.67,41.67,32000.0,38.6777,38.687,38.6592,38.6592,32000.0
2012-06-12 15:20:00,41.67,41.69,41.64,41.68,177000.0,38.6592,38.6777,38.6313,38.6684,177000.0
2012-06-12 15:25:00,41.7,41.78,41.66,41.78,62000.0,38.687,38.7612,38.6499,38.7612,62000.0
2012-06-12 15:30:00,41.78,41.78,41.66,41.69,110000.0,38.7612,38.7612,38.6499,38.6777,110000.0
2012-06-12 15:35:00,41.68,41.74,41.68,41.7,88000.0,38.6684,38.7241,38.6684,38.687,88000.0
2012-06-12 15:40:00,41.72,41.85,41.72,41.82,85000.0,38.7055,38.8261,38.7055,38.7983,85000.0
2012-06-12 15:45:00,41.82,41.87,41.71,41.76,182000.0,38.7983,38.8447,38.6963,38.7426,182000.0
2012-06-12 15:50:00,41.76,41.82,41.75,41.79,116000.0,38.7426,38.7983,38.7334,38.7705,116000.0
2012-06-12 15:55:00,41.77,41.81,41.74,41.77,522000.0,38.7519,38.789,38.7241,38.7519,522000.0
2012-06-13 09:30:00,41.51,41.69,41.43,41.59,105000.0,38.5107,38.6777,38.4365,38.5849,105000.0
2012-06-13 09:35:00,41.59,41.59,41.41,41.5,85000.0,38.5849,38.5849,38.4179,38.5014,85000.0
2012-06-13 09:40:00,41.5,41.52,41.45,41.48,103000.0,38.5014,38.52,38.455,38.4829,103000.0
2012-06-13 09:45:00,41.48,41.48,41.37,41.42,209000.0,38.4829,38.4829,38.3808,38.4272,209000.0
2012-06-13 09:50:00,41.4,41.4,41.28,41.33,137000.0,38.4087,38.4087,38.2973,38.3437,137000.0
2012-06-13 09:55:00,41.33,41.34,41.26,41.31,79000.0,38.3437,38.353,38.2788,38.3252,79000.0
2012-06-13 10:00:00,41.31,41.4,41.3,41.4,78000.0,38.3252,38.4087,38.3159,38.4087,78000.0
2012-06-13 10:05:00,41.44,41.48,41.32,41.48,89000.0,38.4458,38.4829,38.3344,38.4829,89000.0
2012-06-13 10:10:00,41.47,41.53,41.46,41.5,126000.0,38.4736,38.5293,38.4643,38.5014,126000.0
2012-06-13 10:15:00,41.47,41.49,41.42,41.49,20000.0,38.4736,38.4922,38.4272,38.4922,20000.0
2012-06-13 10:20:00,41.5,41.53,41.42,41.47,43000.0,38.5014,38.5293,38.4272,38.4736,43000.0
2012-06-13 10:25:00,41.42,41.5,41.42,41.48,25000.0,38.4272,38.5014,38.4272,38.4829,25000.0
2012-06-13 10:30:00,41.5,41.52,41.46,41.48,57000.0,38.5014,38.52,38.4643,38.4829,57000.0
2012-06-13 10:35:00,41.5,41.58,41.5,41.55,62000.0,38.5014,38.5757,38.5014,38.5478,62000.0
2012-06-13 10:40:00,41.55,41.58,41.52,41.58,30000.0,38.5478,38.5757,38.52,38.5757,30000.0
2012-06-13 10:45:00,41.54,41.62,41.54,41.6,39000.0,38.5385,38.6128,38.5385,38.5942,39000.0
2012-06-13 10:50:00,41.61,41.64,41.61,41.63,27000.0,38.6035,38.6313,38.6035,38.622,27000.0
2012-06-13 10:55:00,41.63,41.82,41.63,41.77,247000.0,38.622,38.7983,38.622,38.7519,247000.0
2012-06-13 11:00:00,41.76,41.76,41.56,41.6,123000.0,38.7426,38.7426,38.5571,38.5942,123000.0
2012-06-13 11:05:00,41.56,41.62,41.54,41.55,30000.0,38.5571,38.6128,38.5385,38.5478,30000.0
2012-06-13 11:10:00,41.55,41.64,41.55,41.64,46000.0,38.5478,38.6313,38.5478,38.6313,46000.0
2012-06-13 11:15:00,41.61,41.62,41.55,41.6,44000.0,38.6035,38.6128,38.5478,38.5942,44000.0
2012-06-13 11:20:00,41.61,41.62,41.58,41.58,21000.0,38.6035,38.6128,38.5757,38.5757,21000.0
2012-06-13 11:25:00,41.58,41.58,41.52,41.52,22000.0,38.5757,38.5757,38.52,38.52,22000.0
2012-06-13 11:30:00,41.52,41.68,41.52,41.68,29000.0,38.52,38.6684,38.52,38.6684,29000.0
2012-06-13 11:35:00,41.65,41.66,41.58,41.58,13000.0,38.6406,38.6499,38.5757,38.5757,13000.0
2012-06-13 11:40:00,41.61,41.65,41.59,41.59,21000.0,38.6035,38.6406,38.5849,38.5849,21000.0
2012-06-13 11:45:00,41.57,41.6,41.49,41.49,46000.0,38.5664,38.5942,38.4922,38.4922,46000.0
2012-06-13 11:50:00,41.52,41.52,41.41,41.44,27000.0,38.52,38.52,38.4179,38.4458,27000.0
2012-06-13 11:55:00,41.44,41.46,41.4,41.42,20000.0,38.4458,38.4643,38.4087,38.4272,20000.0
2012-06-13 12:00:00,41.42,41.48,41.42,41.45,28000.0,38.4272,38.4829,38.4272,38.455,28000.0
2012-06-13 12:05:00,41.47,41.47,41.43,41.43,28000.0,38.4736,38.4736,38.4365,38.4365,28000.0
2012-06-13 12:10:00,41.43,41.51,41.43,41.51,29000.0,38.4365,38.5107,38.4365,38.5107,29000.0
2012-06-13 12:15:00,41.5,41.53,41.46,41.52,33000.0,38.5014,38.5293,38.4643,38.52,33000.0
2012-06-13 12:20:00,41.53,41.53,41.47,41.5,15000.0,38.5293,38.5293,38.4736,38.5014,15000.0
2012-06-13 12:25:00,41.49,41.49,41.44,41.44,19000.0,38.4922,38.4922,38.4458,38.4458,19000.0
2012-06-13 12:30:00,41.46,41.48,41.44,41.44,47000.0,38.4643,38.4829,38.4458,38.4458,47000.0
2012-06-13 12:35:00,41.47,41.51,41.45,41.51,30000.0,38.4736,38.5107,38.455,38.5107,30000.0
2012-06-13 12:40:00,41.51,41.52,41.49,41.49,19000.0,38.5107,38.52,38.4922,38.4922,19000.0
2012-06-13 12:45:00,41.5,41.53,41.46,41.49,51000.0,38.5014,38.5293,38.4643,38.4922,51000.0
2012-06-13 12:50:00,41.5,41.54,41.49,41.52,37000.0,38.5014,38.5385,38.4922,38.52,37000.0
2012-06-13 12:55:00,41.52,41.52,41.49,41.51,21000.0,38.52,38.52,38.4922,38.5107,21000.0
2012-06-13 13:00:00,41.51,41.53,41.49,41.49,25000.0,38.5107,38.5293,38.4922,38.4922,25000.0
2012-06-13 13:05:00,41.48,41.54,41.47,41.53,56000.0,38.4829,38.5385,38.4736,38.5293,56000.0
2012-06-13 13:10:00,41.51,41.51,41.46,41.47,57000.0,38.5107,38.5107,38.4643,38.4736,57000.0
2012-06-13 13:15:00,41.47,41.57,41.47,41.57,76000.0,38.4736,38.5664,38.4736,38.5664,76000.0
2012-06-13 13:20:00,41.55,41.56,41.47,41.48,99000.0,38.5478,38.5571,38.4736,38.4829,99000.0
2012-06-13 13:25:00,41.47,41.51,41.47,41.51,28000.0,38.4736,38.5107,38.4736,38.5107,28000.0
2012-06-13 13:30:00,41.5,41.5,41.5,41.5,1000.0,38.5014,38.5014,38.5014,38.5014,1000.0
2012-06-13 13:35:00,41.5,41.51,41.49,41.5,12000.0,38.5014,38.5107,38.4922,38.5014,12000.0
2012-06-13 13:40:00,41.52,41.52,41.43,41.43,24000.0,38.52,38.52,38.4365,38.4365,24000.0
2012-06-13 13:45:00,41.43,41.46,41.42,41.44,23000.0,38.4365,38.4643,38.4272,38.4458,23000.0
2012-06-13 13:50:00,41.42,41.44,41.4,41.41,28000.0,38.4272,38.4458,38.4087,38.4179,28000.0
2012-06-13 13:55:00,41.41,41.41,41.3,41.3,54000.0,38.4179,38.4179,38.3159,38.3159,54000.0
2012-06-13 14:00:00,41.3,41.3,41.25,41.27,27000.0,38.3159,38.3159,38.2695,38.2881,27000.0
2012-06-13 14:05:00,41.26,41.28,41.23,41.27,36000.0,38.2788,38.2973,38.2509,38.2881,36000.0
2012-06-13 14:10:00,41.26,41.26,41.2,41.22,55000.0,38.2788,38.2788,38.2231,38.2417,55000.0
2012-06-13 14:15:00,41.24,41.35,41.24,41.34,110000.0,38.2602,38.3623,38.2602,38.353,110000.0
2012-06-13 14:20:00,41.33,41.36,41.31,41.34,65000.0,38.3437,38.3715,38.3252,38.353,65000.0
2012-06-13 14:25:00,41.33,41.36,41.3,41.35,51000.0,38.3437,38.3715,38.3159,38.3623,51000.0
2012-06-13 14:30:00,41.35,41.35,41.26,41.3,52000.0,38.3623,38.3623,38.2788,38.3159,52000.0
2012-06-13 14:35:00,41.28,41.29,41.25,41.27,34000.0,38.2973,38.3066,38.2695,38.2881,34000.0
2012-06-13 14:40:00,41.27,41.29,41.11,41.13,75000.0,38.2881,38.3066,38.1396,38.1582,75000.0
2012-06-13 14:45:00,41.11,41.18,41.1,41.17,47000.0,38.1396,38.2046,38.1303,38.1953,47000.0
2012-06-13 14:50:00,41.2,41.2,41.1,41.1,93000.0,38.2231,38.2231,38.1303,38.1303,93000.0
2012-06-13 14:55:00,41.09,41.13,41.04,41.09,78000.0,38.1211,38.1582,38.0747,38.1211,78000.0
2012-06-13 15:00:00,41.13,41.15,41.01,41.01,70000.0,38.1582,38.1767,38.0468,38.0468,70000.0
2012-06-13 15:05:00,41.01,41.08,40.98,41.08,98000.0,38.0468,38.1118,38.019,38.1118,98000.0
2012-06-13 15:10:00,41.1,41.1,40.98,40.98,75000.0,38.1303,38.1303,38.019,38.019,75000.0
2012-06-13 15:15:00,41.0,41.04,40.9,40.9,108000.0,38.0376,38.0747,37.9448,37.9448,108000.0
2012-06-13 15:20:00,40.9,40.94,40.85,40.92,85000.0,37.9448,37.9819,37.8984,37.9633,85000.0
2012-06-13 15:25:00,40.92,40.92,40.8,40.84,54000.0,37.9633,37.9633,37.852,37.8891,54000.0
2012-06-13 15:30:00,40.81,40.95,40.81,40.87,99000.0,37.8613,37.9912,37.8613,37.917,99000.0
2012-06-13 15:35:00,40.9,40.98,40.87,40.92,69000.0,37.9448,38.019,37.917,37.9633,69000.0
2012-06-13 15:40:00,40.93,40.95,40.86,40.92,147000.0,37.9726,37.9912,37.9077,37.9633,147000.0
2012-06-13 15:45:00,40.92,40.96,40.8,40.8,158000.0,37.9633,38.0005,37.852,37.852,158000.0
2012-06-13 15:50:00,40.8,40.97,40.8,40.82,201000.0,37.852,38.0097,37.852,37.8706,201000.0
2012-06-13 15:55:00,40.85,41.05,40.85,40.97,550000.0,37.8984,38.0839,37.8984,38.0097,550000.0
2012-06-14 09:30:00,40.96,41.36,40.95,41.22,138000.0,38.0005,38.3715,37.9912,38.2417,138000.0
2012-06-14 09:35:00,41.21,41.26,41.05,41.05,113000.0,38.2324,38.2788,38.0839,38.0839,113000.0
2012-06-14 09:40:00,41.06,41.13,41.02,41.05,106000.0,38.0932,38.1582,38.0561,38.0839,106000.0
2012-06-14 09:45:00,41.02,41.12,41.0,41.11,141000.0,38.0561,38.1489,38.0376,38.1396,141000.0
2012-06-14 09:50:00,41.11,41.2,41.08,41.2,40000.0,38.1396,38.2231,38.1118,38.2231,40000.0
2012-06-14 09:55:00,41.2,41.32,41.2,41.3,47000.0,38.2231,38.3344,38.2231,38.3159,47000.0
2012-06-14 10:00:00,41.28,41.34,41.11,41.11,115000.0,38.2973,38.353,38.1396,38.1396,115000.0
2012-06-14 10:05:00,41.15,41.21,41.13,41.15,45000.0,38.1767,38.2324,38.1582,38.1767,45000.0
2012-06-14 10:10:00,41.17,41.2,41.17,41.2,14000.0,38.1953,38.2231,38.1953,38.2231,14000.0
2012-06-14 10:15:00,41.17,41.3,41.16,41.28,80000.0,38.1953,38.3159,38.186,38.2973,80000.0
2012-06-14 10:20:00,41.26,41.31,41.23,41.25,32000.0,38.2788,38.3252,38.2509,38.2695,32000.0
2012-06-14 10:25:00,41.3,41.3,41.26,41.29,20000.0,38.3159,38.3159,38.2788,38.3066,20000.0
2012-06-14 10:30:00,41.29,41.31,41.25,41.3,103000.0,38.3066,38.3252,38.2695,38.3159,103000.0
2012-06-14 10:35:00,41.27,41.31,41.26,41.3,85000.0,38.2881,38.3252,38.2788,38.3159,85000.0
2012-06-14 10:40:00,41.3,41.34,41.26,41.3,116000.0,38.3159,38.353,38.2788,38.3159,116000.0
2012-06-14 10:45:00,41.27,41.32,41.22,41.3,65000.0,38.2881,38.3344,38.2417,38.3159,65000.0
2012-06-14 10:50:00,41.3,41.33,41.3,41.3,54000.0,38.3159,38.3437,38.3159,38.3159,54000.0
2012-06-14 10:55:00,41.31,41.33,41.26,41.28,149000.0,38.3252,38.3437,38.2788,38.2973,149000.0
2012-06-14 11:00:00,41.29,41.3,41.28,41.3,17000.0,38.3066,38.3159,38.2973,38.3159,17000.0
2012-06-14 11:05:00,41.29,41.29,41.26,41.26,45000.0,38.3066,38.3066,38.2788,38.2788,45000.0
2012-06-14 11:10:00,41.28,41.33,41.27,41.32,105000.0,38.2973,38.3437,38.2881,38.3344,105000.0
2012-06-14 11:15:00,41.31,41.34,41.3,41.31,64000.0,38.3252,38.353,38.3159,38.3252,64000.0
2012-06-14 11:20:00,41.3,41.34,41.3,41.32,36000.0,38.3159,38.353,38.3159,38.3344,36000.0
2012-06-14 11:25:00,41.33,41.39,41.32,41.39,75000.0,38.3437,38.3994,38.3344,38.3994,75000.0
2012-06-14 11:30:00,41.39,41.49,41.39,41.46,106000.0,38.3994,38.4922,38.3994,38.4643,106000.0
2012-06-14 11:35:00,41.46,41.48,41.45,41.48,36000.0,38.4643,38.4829,38.455,38.4829,36000.0
2012-06-14 11:40:00,41.48,41.5,41.46,41.5,51000.0,38.4829,38.5014,38.4643,38.5014,51000.0
2012-06-14 11:45:00,41.51,41.54,41.49,41.49,82000.0,38.5107,38.5385,38.4922,38.4922,82000.0
2012-06-14 11:50:00,41.51,41.57,41.51,41.55,91000.0,38.5107,38.5664,38.5107,38.5478,91000.0
2012-06-14 11:55:00,41.57,41.58,41.52,41.54,81000.0,38.5664,38.5757,38.52,38.5385,81000.0
2012-06-14 12:00:00,41.54,41.61,41.54,41.61,52000.0,38.5385,38.6035,38.5385,38.6035,52000.0
2012-06-14 12:05:00,41.6,41.66,41.6,41.64,99000.0,38.5942,38.6499,38.5942,38.6313,99000.0
2012-06-14 12:10:00,41.64,41.69,41.6,41.62,77000.0,38.6313,38.6777,38.5942,38.6128,77000.0
2012-06-14 12:15:00,41.61,41.67,41.61,41.64,51000.0,38.6035,38.6592,38.6035,38.6313,51000.0
2012-06-14 12:20:00,41.64,41.73,41.64,41.73,50000.0,38.6313,38.7148,38.6313,38.7148,50000.0
2012-06-14 12:25:00,41.72,41.72,41.63,41.67,110000.0,38.7055,38.7055,38.622,38.6592,110000.0
2012-06-14 12:30:00,41.64,41.68,41.63,41.63,31000.0,38.6313,38.6684,38.622,38.622,31000.0
2012-06-14 12:35:00,41.64,41.7,41.64,41.66,51000.0,38.6313,38.687,38.6313,38.6499,51000.0
2012-06-14 12:40:00,41.68,41.7,41.68,41.69,43000.0,38.6684,38.687,38.6684,38.6777,43000.0
2012-06-14 12:45:00,41.7,41.73,41.69,41.69,83000.0,38.687,38.7148,38.6777,38.6777,83000.0
2012-06-14 12:50:00,41.7,41.72,41.69,41.7,44000.0,38.687,38.7055,38.6777,38.687,44000.0
2012-06-14 12:55:00,41.71,41.74,41.71,41.72,27000.0,38.6963,38.7241,38.6963,38.7055,27000.0
2012-06-14 13:00:00,41.71,41.76,41.71,41.74,96000.0,38.6963,38.7426,38.6963,38.7241,96000.0
2012-06-14 13:05:00,41.74,41.76,41.72,41.72,45000.0,38.7241,38.7426,38.7055,38.7055,45000.0
2012-06-14 13:10:00,41.7,41.72,41.63,41.63,63000.0,38.687,38.7055,38.622,38.622,63000.0
2012-06-14 13:15:00,41.65,41.69,41.62,41.69,55000.0,38.6406,38.6777,38.6128,38.6777,55000.0
2012-06-14 13:20:00,41.69,41.69,41.59,41.59,71000.0,38.6777,38.6777,38.5849,38.5849,71000.0
2012-06-14 13:25:00,41.61,41.67,41.59,41.66,46000.0,38.6035,38.6592,38.5849,38.6499,46000.0
2012-06-14 13:30:00,41.66,41.7,41.64,41.7,28000.0,38.6499,38.687,38.6313,38.687,28000.0
2012-06-14 13:35:00,41.7,41.71,41.67,41.69,74000.0,38.687,38.6963,38.6592,38.6777,74000.0
2012-06-14 13:40:00,41.69,41.7,41.66,41.68,96000.0,38.6777,38.687,38.6499,38.6684,96000.0
2012-06-14 13:45:00,41.68,41.71,41.64,41.64,154000.0,38.6684,38.6963,38.6313,38.6313,154000.0
2012-06-14 13:50:00,41.66,41.68,41.62,41.68,50000.0,38.6499,38.6684,38.6128,38.6684,50000.0
2012-06-14 13:55:00,41.67,41.68,41.62,41.63,79000.0,38.6592,38.6684,38.6128,38.622,79000.0
2012-06-14 14:00:00,41.63,41.65,41.59,41.62,36000.0,38.622,38.6406,38.5849,38.6128,36000.0
2012-06-14 14:05:00,41.62,41.69,41.62,41.68,19000.0,38.6128,38.6777,38.6128,38.6684,19000.0
2012-06-14 14:10:00,41.68,41.68,41.62,41.64,39000.0,38.6684,38.6684,38.6128,38.6313,39000.0
2012-06-14 14:15:00,41.65,41.7,41.65,41.65,34000.0,38.6406,38.687,38.6406,38.6406,34000.0
2012-06-14 14:20:00,41.68,41.68,41.6,41.6,57000.0,38.6684,38.6684,38.5942,38.5942,57000.0
2012-06-14 14:25:00,41.6,41.6,41.54,41.58,71000.0,38.5942,38.5942,38.5385,38.5757,71000.0
2012-06-14 14:30:00,41.57,41.57,41.5,41.55,72000.0,38.5664,38.5664,38.5014,38.5478,72000.0
2012-06-14 14:35:00,41.55,41.63,41.55,41.63,57000.0,38.5478,38.622,38.5478,38.622,57000.0
2012-06-14 14:40:00,41.62,41.67,41.59,41.67,47000.0,38.6128,38.6592,38.5849,38.6592,47000.0
2012-06-14 14:45:00,41.66,41.66,41.59,41.63,37000.0,38.6499,38.6499,38.5849,38.622,37000.0
2012-06-14 14:50:00,41.65,41.67,41.47,41.47,114000.0,38.6406,38.6592,38.4736,38.4736,114000.0
2012-06-14 14:55:00,41.46,41.57,41.43,41.52,94000.0,38.4643,38.5664,38.4365,38.52,94000.0
2012-06-14 15:00:00,41.51,41.6,41.47,41.6,60000.0,38.5107,38.5942,38.4736,38.5942,60000.0
2012-06-14 15:05:00,41.62,42.0,41.61,41.8,286000.0,38.6128,38.9653,38.6035,38.7798,286000.0
2012-06-14 15:10:00,41.79,41.97,41.76,41.92,307000.0,38.7705,38.9375,38.7426,38.8911,307000.0
2012-06-14 15:15:00,41.93,41.93,41.77,41.8,115000.0,38.9004,38.9004,38.7519,38.7798,115000.0
2012-06-14 15:20:00,41.73,41.77,41.66,41.7,70000.0,38.7148,38.7519,38.6499,38.687,70000.0
2012-06-14 15:25:00,41.7,41.74,41.67,41.7,187000.0,38.687,38.7241,38.6592,38.687,187000.0
2012-06-14 15:30:00,41.7,41.88,41.69,41.77,124000.0,38.687,38.854,38.6777,38.7519,124000.0
2012-06-14 15:35:00,41.8,41.94,41.8,41.92,75000.0,38.7798,38.9096,38.7798,38.8911,75000.0
2012-06-14 15:40:00,41.92,41.93,41.78,41.79,128000.0,38.8911,38.9004,38.7612,38.7705,128000.0
2012-06-14 15:45:00,41.77,41.96,41.77,41.94,215000.0,38.7519,38.9282,38.7519,38.9096,215000.0
2012-06-14 15:50:00,41.9,41.93,41.83,41.86,152000.0,38.8725,38.9004,38.8076,38.8354,152000.0
2012-06-14 15:55:00,41.85,42.0,41.8,41.92,604000.0,38.8261,38.9653,38.7798,38.8911,604000.0
2012-06-15 09:30:00,42.27,42.34,42.17,42.22,1105000.0,39.2158,39.2807,39.123,39.1694,1105000.0
2012-06-15 09:35:00,42.24,42.3,42.2,42.21,135000.0,39.188,39.2436,39.1509,39.1601,135000.0
2012-06-15 09:40:00,42.2,42.3,42.19,42.23,184000.0,39.1509,39.2436,39.1416,39.1787,184000.0
2012-06-15 09:45:00,42.24,42.25,42.07,42.13,195000.0,39.188,39.1972,39.0302,39.0859,195000.0
2012-06-15 09:50:00,42.08,42.14,41.99,42.02,259000.0,39.0395,39.0952,38.956,38.9839,259000.0
2012-06-15 09:55:00,42.02,42.08,42.02,42.06,96000.0,38.9839,39.0395,38.9839,39.021,96000.0
2012-06-15 10:00:00,42.06,42.2,42.06,42.12,66000.0,39.021,39.1509,39.021,39.0766,66000.0
2012-06-15 10:05:00,42.09,42.17,42.09,42.11,171000.0,39.0488,39.123,39.0488,39.0674,171000.0
2012-06-15 10:10:00,42.11,42.16,42.08,42.12,46000.0,39.0674,39.1137,39.0395,39.0766,46000.0
2012-06-15 10:15:00,42.1,42.11,42.07,42.08,52000.0,39.0581,39.0674,39.0302,39.0395,52000.0
2012-06-15 10:20:00,42.08,42.15,42.08,42.14,64000.0,39.0395,39.1045,39.0395,39.0952,64000.0
2012-06-15 10:25:00,42.14,42.22,42.13,42.21,94000.0,39.0952,39.1694,39.0859,39.1601,94000.0
2012-06-15 10:30:00,42.21,42.29,42.17,42.23,80000.0,39.1601,39.2344,39.123,39.1787,80000.0
2012-06-15 10:35:00,42.23,42.26,42.19,42.21,113000.0,39.1787,39.2065,39.1416,39.1601,113000.0
2012-06-15 10:40:00,42.21,42.27,42.18,42.27,32000.0,39.1601,39.2158,39.1323,39.2158,32000.0
2012-06-15 10:45:00,42.23,42.28,42.22,42.27,48000.0,39.1787,39.2251,39.1694,39.2158,48000.0
2012-06-15 10:50:00,42.28,42.34,42.26,42.34,45000.0,39.2251,39.2807,39.2065,39.2807,45000.0
2012-06-15 10:55:00,42.34,42.34,42.26,42.29,31000.0,39.2807,39.2807,39.2065,39.2344,31000.0
2012-06-15 11:00:00,42.29,42.34,42.27,42.27,65000.0,39.2344,39.2807,39.2158,39.2158,65000.0
2012-06-15 11:05:00,42.27,42.34,42.27,42.3,56000.0,39.2158,39.2807,39.2158,39.2436,56000.0
2012-06-15 11:10:00,42.33,42.46,42.3,42.41,136000.0,39.2715,39.3921,39.2436,39.3457,136000.0
2012-06-15 11:15:00,42.41,42.51,42.41,42.47,169000.0,39.3457,39.4385,39.3457,39.4013,169000.0
2012-06-15 11:20:00,42.47,42.47,42.38,42.38,78000.0,39.4013,39.4013,39.3178,39.3178,78000.0
2012-06-15 11:25:00,42.39,42.4,42.31,42.31,86000.0,39.3271,39.3364,39.2529,39.2529,86000.0
2012-06-15 11:30:00,42.32,42.39,42.31,42.35,88000.0,39.2622,39.3271,39.2529,39.29,88000.0
2012-06-15 11:35:00,42.33,42.37,42.31,42.33,44000.0,39.2715,39.3086,39.2529,39.2715,44000.0
2012-06-15 11:40:00,42.33,42.35,42.3,42.3,43000.0,39.2715,39.29,39.2436,39.2436,43000.0
2012-06-15 11:45:00,42.3,42.33,42.25,42.25,83000.0,39.2436,39.2715,39.1972,39.1972,83000.0
2012-06-15 11:50:00,42.27,42.3,42.24,42.25,42000.0,39.2158,39.2436,39.188,39.1972,42000.0
2012-06-15 11:55:00,42.25,42.25,42.19,42.2,71000.0,39.1972,39.1972,39.1416,39.1509,71000.0
2012-06-15 12:00:00,42.21,42.23,42.19,42.22,35000.0,39.1601,39.1787,39.1416,39.1694,35000.0
2012-06-15 12:05:00,42.23,42.25,42.18,42.25,82000.0,39.1787,39.1972,39.1323,39.1972,82000.0
2012-06-15 12:10:00,42.27,42.33,42.27,42.31,49000.0,39.2158,39.2715,39.2158,39.2529,49000.0
2012-06-15 12:15:00,42.32,42.32,42.28,42.29,35000.0,39.2622,39.2622,39.2251,39.2344,35000.0
2012-06-15 12:20:00,42.3,42.3,42.27,42.28,45000.0,39.2436,39.2436,39.2158,39.2251,45000.0
2012-06-15 12:25:00,42.27,42.3,42.27,42.29,20000.0,39.2158,39.2436,39.2158,39.2344,20000.0
2012-06-15 12:30:00,42.29,42.3,42.25,42.26,47000.0,39.2344,39.2436,39.1972,39.2065,47000.0
2012-06-15 12:35:00,42.25,42.27,42.22,42.24,70000.0,39.1972,39.2158,39.1694,39.188,70000.0
2012-06-15 12:40:00,42.26,42.29,42.26,42.29,22000.0,39.2065,39.2344,39.2065,39.2344,22000.0
2012-06-15 12:45:00,42.3,42.33,42.3,42.3,26000.0,39.2436,39.2715,39.2436,39.2436,26000.0
2012-06-15 12:50:00,42.3,42.32,42.29,42.32,31000.0,39.2436,39.2622,39.2344,39.2622,31000.0
2012-06-15 12:55:00,42.31,42.34,42.31,42.34,14000.0,39.2529,39.2807,39.2529,39.2807,14000.0
2012-06-15 13:00:00,42.34,42.38,42.32,42.38,49000.0,39.2807,39.3178,39.2622,39.3178,49000.0
2012-06-15 13:05:00,42.37,42.38,42.34,42.37,15000.0,39.3086,39.3178,39.2807,39.3086,15000.0
2012-06-15 13:10:00,42.4,42.41,42.39,42.4,35000.0,39.3364,39.3457,39.3271,39.3364,35000.0
2012-06-15 13:15:00,42.41,42.44,42.39,42.39,25000.0,39.3457,39.3735,39.3271,39.3271,25000.0
2012-06-15 13:20:00,42.36,42.4,42.36,42.36,14000.0,39.2993,39.3364,39.2993,39.2993,14000.0
2012-06-15 13:25:00,42.38,42.39,42.36,42.39,15000.0,39.3178,39.3271,39.2993,39.3271,15000.0
2012-06-15 13:30:00,42.38,42.41,42.38,42.38,17000.0,39.3178,39.3457,39.3178,39.3178,17000.0
2012-06-15 13:35:00,42.38,42.41,42.35,42.35,46000.0,39.3178,39.3457,39.29,39.29,46000.0
2012-06-15 13:40:00,42.35,42.38,42.34,42.36,40000.0,39.29,39.3178,39.2807,39.2993,40000.0
2012-06-15 13:45:00,42.36,42.38,42.35,42.35,17000.0,39.2993,39.3178,39.29,39.29,17000.0
2012-06-15 13:50:00,42.35,42.37,42.35,42.37,25000.0,39.29,39.3086,39.29,39.3086,25000.0
2012-06-15 13:55:00,42.39,42.42,42.37,42.42,26000.0,39.3271,39.355,39.3086,39.355,26000.0
2012-06-15 14:00:00,42.41,42.44,42.41,42.43,30000.0,39.3457,39.3735,39.3457,39.3642,30000.0
2012-06-15 14:05:00,42.43,42.43,42.4,42.42,70000.0,39.3642,39.3642,39.3364,39.355,70000.0
2012-06-15 14:10:00,42.41,42.46,42.4,42.4,82000.0,39.3457,39.3921,39.3364,39.3364,82000.0
2012-06-15 14:15:00,42.4,42.43,42.38,42.43,37000.0,39.3364,39.3642,39.3178,39.3642,37000.0
2012-06-15 14:20:00,42.43,42.45,42.41,42.41,66000.0,39.3642,39.3828,39.3457,39.3457,66000.0
2012-06-15 14:25:00,42.43,42.47,42.42,42.45,34000.0,39.3642,39.4013,39.355,39.3828,34000.0
2012-06-15 14:30:00,42.47,42.51,42.47,42.49,121000.0,39.4013,39.4385,39.4013,39.4199,121000.0
2012-06-15 14:35:00,42.49,42.54,42.49,42.54,35000.0,39.4199,39.4663,39.4199,39.4663,35000.0
2012-06-15 14:40:00,42.52,42.53,42.48,42.53,20000.0,39.4477,39.457,39.4106,39.457,20000.0
2012-06-15 14:45:00,42.51,42.54,42.47,42.49,50000.0,39.4385,39.4663,39.4013,39.4199,50000.0
2012-06-15 14:50:00,42.48,42.48,42.44,42.44,40000.0,39.4106,39.4106,39.3735,39.3735,40000.0
2012-06-15 14:55:00,42.44,42.54,42.44,42.52,70000.0,39.3735,39.4663,39.3735,39.4477,70000.0
2012-06-15 15:00:00,42.49,42.52,42.49,42.52,27000.0,39.4199,39.4477,39.4199,39.4477,27000.0
2012-06-15 15:05:00,42.53,42.54,42.5,42.52,41000.0,39.457,39.4663,39.4292,39.4477,41000.0
2012-06-15 15:10:00,42.5,42.53,42.49,42.5,26000.0,39.4292,39.457,39.4199,39.4292,26000.0
2012-06-15 15:15:00,42.53,42.57,42.5,42.54,59000.0,39.457,39.4941,39.4292,39.4663,59000.0
2012-06-15 15:20:00,42.54,42.57,42.52,42.57,52000.0,39.4663,39.4941,39.4477,39.4941,52000.0
2012-06-15 15:25:00,42.57,42.6,42.57,42.6,90000.0,39.4941,39.522,39.4941,39.522,90000.0
2012-06-15 15:30:00,42.59,42.59,42.56,42.57,66000.0,39.5127,39.5127,39.4848,39.4941,66000.0
2012-06-15 15:35:00,42.57,42.58,42.55,42.57,76000.0,39.4941,39.5034,39.4756,39.4941,76000.0
2012-06-15 15:40:00,42.58,42.59,42.55,42.56,111000.0,39.5034,39.5127,39.4756,39.4848,111000.0
2012-06-15 15:45:00,42.55,42.65,42.53,42.6,285000.0,39.4756,39.5683,39.457,39.522,285000.0
2012-06-15 15:50:00,42.61,42.63,42.56,42.57,261000.0,39.5312,39.5498,39.4848,39.4941,261000.0
2012-06-15 15:55:00,42.57,42.65,42.57,42.6,469000.0,39.4941,39.5683,39.4941,39.522,469000.0
2012-06-18 09:30:00,42.49,42.56,42.25,42.25,265000.0,39.4199,39.4848,39.1972,39.1972,265000.0
2012-06-18 09:35:00,42.29,42.49,42.26,42.47,150000.0,39.2344,39.4199,39.2065,39.4013,150000.0
2012-06-18 09:40:00,42.46,42.46,42.31,42.34,207000.0,39.3921,39.3921,39.2529,39.2807,207000.0
2012-06-18 09:45:00,42.34,42.42,42.3,42.3,127000.0,39.2807,39.355,39.2436,39.2436,127000.0
2012-06-18 09:50:00,42.32,42.39,42.25,42.29,93000.0,39.2622,39.3271,39.1972,39.2344,93000.0
2012-06-18 09:55:00,42.26,42.29,42.23,42.27,60000.0,39.2065,39.2344,39.1787,39.2158,60000.0
2012-06-18 10:00:00,42.28,42.43,42.24,42.43,152000.0,39.2251,39.3642,39.188,39.3642,152000.0
2012-06-18 10:05:00,42.43,42.43,42.36,42.39,161000.0,39.3642,39.3642,39.2993,39.3271,161000.0
2012-06-18 10:10:00,42.39,42.43,42.38,42.38,43000.0,39.3271,39.3642,39.3178,39.3178,43000.0
2012-06-18 10:15:00,42.38,42.57,42.37,42.55,143000.0,39.3178,39.4941,39.3086,39.4756,143000.0
2012-06-18 10:20:00,42.51,42.57,42.5,42.57,39000.0,39.4385,39.4941,39.4292,39.4941,39000.0
2012-06-18 10:25:00,42.6,42.61,42.55,42.61,53000.0,39.522,39.5312,39.4756,39.5312,53000.0
2012-06-18 10:30:00,42.61,42.66,42.57,42.62,70000.0,39.5312,39.5776,39.4941,39.5405,70000.0
2012-06-18 10:35:00,42.6,42.63,42.57,42.59,45000.0,39.522,39.5498,39.4941,39.5127,45000.0
2012-06-18 10:40:00,42.57,42.59,42.5,42.52,73000.0,39.4941,39.5127,39.4292,39.4477,73000.0
2012-06-18 10:45:00,42.52,42.59,42.45,42.56,67000.0,39.4477,39.5127,39.3828,39.4848,67000.0
2012-06-18 10:50:00,42.64,42.72,42.55,42.55,140000.0,39.5591,39.6333,39.4756,39.4756,140000.0
2012-06-18 10:55:00,42.58,42.62,42.54,42.54,44000.0,39.5034,39.5405,39.4663,39.4663,44000.0
2012-06-18 11:00:00,42.58,42.58,42.5,42.5,66000.0,39.5034,39.5034,39.4292,39.4292,66000.0
2012-06-18 11:05:00,42.52,42.55,42.4,42.44,69000.0,39.4477,39.4756,39.3364,39.3735,69000.0
2012-06-18 11:10:00,42.42,42.49,42.4,42.47,78000.0,39.355,39.4199,39.3364,39.4013,78000.0
2012-06-18 11:15:00,42.47,42.47,42.38,42.38,104000.0,39.4013,39.4013,39.3178,39.3178,104000.0
2012-06-18 11:20:00,42.43,42.43,42.35,42.4,37000.0,39.3642,39.3642,39.29,39.3364,37000.0
2012-06-18 11:25:00,42.43,42.47,42.42,42.46,46000.0,39.3642,39.4013,39.355,39.3921,46000.0
2012-06-18 11:30:00,42.47,42.48,42.4,42.45,110000.0,39.4013,39.4106,39.3364,39.3828,110000.0
2012-06-18 11:35:00,42.45,42.46,42.41,42.43,31000.0,39.3828,39.3921,39.3457,39.3642,31000.0
2012-06-18 11:40:00,42.42,42.48,42.42,42.47,73000.0,39.355,39.4106,39.355,39.4013,73000.0
2012-06-18 11:45:00,42.47,42.48,42.36,42.39,67000.0,39.4013,39.4106,39.2993,39.3271,67000.0
2012-06-18 11:50:00,42.36,42.44,42.33,42.39,63000.0,39.2993,39.3735,39.2715,39.3271,63000.0
2012-06-18 11:55:00,42.38,42.44,42.36,42.41,26000.0,39.3178,39.3735,39.2993,39.3457,26000.0
2012-06-18 12:00:00,42.41,42.44,42.38,42.41,21000.0,39.3457,39.3735,39.3178,39.3457,21000.0
2012-06-18 12:05:00,42.42,42.44,42.39,42.39,17000.0,39.355,39.3735,39.3271,39.3271,17000.0
2012-06-18 12:10:00,42.44,42.5,42.41,42.47,37000.0,39.3735,39.4292,39.3457,39.4013,37000.0
2012-06-18 12:15:00,42.5,42.55,42.49,42.51,62000.0,39.4292,39.4756,39.4199,39.4385,62000.0
2012-06-18 12:20:00,42.51,42.53,42.48,42.5,37000.0,39.4385,39.457,39.4106,39.4292,37000.0
2012-06-18 12:25:00,42.52,42.57,42.5,42.52,109000.0,39.4477,39.4941,39.4292,39.4477,109000.0
2012-06-18 12:30:00,42.51,42.55,42.51,42.54,37000.0,39.4385,39.4756,39.4385,39.4663,37000.0
2012-06-18 12:35:00,42.54,42.56,42.5,42.52,51000.0,39.4663,39.4848,39.4292,39.4477,51000.0
2012-06-18 12:40:00,42.51,42.56,42.51,42.53,47000.0,39.4385,39.4848,39.4385,39.457,47000.0
2012-06-18 12:45:00,42.57,42.57,42.48,42.52,71000.0,39.4941,39.4941,39.4106,39.4477,71000.0
2012-06-18 12:50:00,42.57,42.58,42.46,42.48,40000.0,39.4941,39.5034,39.3921,39.4106,40000.0
2012-06-18 12:55:00,42.49,42.57,42.47,42.49,82000.0,39.4199,39.4941,39.4013,39.4199,82000.0
2012-06-18 13:00:00,42.5,42.56,42.49,42.51,28000.0,39.4292,39.4848,39.4199,39.4385,28000.0
2012-06-18 13:05:00,42.51,42.56,42.51,42.54,35000.0,39.4385,39.4848,39.4385,39.4663,35000.0
2012-06-18 13:10:00,42.54,42.55,42.51,42.54,22000.0,39.4663,39.4756,39.4385,39.4663,22000.0
2012-06-18 13:15:00,42.56,42.56,42.54,42.56,9000.0,39.4848,39.4848,39.4663,39.4848,9000.0
2012-06-18 13:20:00,42.6,42.61,42.56,42.56,17000.0,39.522,39.5312,39.4848,39.4848,17000.0
2012-06-18 13:25:00,42.6,42.64,42.57,42.57,40000.0,39.522,39.5591,39.4941,39.4941,40000.0
2012-06-18 13:30:00,42.57,42.59,42.52,42.57,72000.0,39.4941,39.5127,39.4477,39.4941,72000.0
2012-06-18 13:35:00,42.57,42.63,42.55,42.6,42000.0,39.4941,39.5498,39.4756,39.522,42000.0
2012-06-18 13:40:00,42.64,42.65,42.6,42.64,120000.0,39.5591,39.5683,39.522,39.5591,120000.0
2012-06-18 13:45:00,42.63,42.64,42.62,42.62,8000.0,39.5498,39.5591,39.5405,39.5405,8000.0
2012-06-18 13:50:00,42.65,42.65,42.62,42.63,25000.0,39.5683,39.5683,39.5405,39.5498,25000.0
2012-06-18 13:55:00,42.66,42.67,42.64,42.64,39000.0,39.5776,39.5869,39.5591,39.5591,39000.0
2012-06-18 14:00:00,42.64,42.67,42.63,42.67,30000.0,39.5591,39.5869,39.5498,39.5869,30000.0
2012-06-18 14:05:00,42.66,42.67,42.63,42.66,30000.0,39.5776,39.5869,39.5498,39.5776,30000.0
2012-06-18 14:10:00,42.66,42.72,42.64,42.72,106000.0,39.5776,39.6333,39.5591,39.6333,106000.0
2012-06-18 14:15:00,42.72,42.79,42.71,42.77,110000.0,39.6333,39.6982,39.624,39.6797,110000.0
2012-06-18 14:20:00,42.78,42.8,42.77,42.79,66000.0,39.6889,39.7075,39.6797,39.6982,66000.0
2012-06-18 14:25:00,42.8,42.8,42.71,42.72,61000.0,39.7075,39.7075,39.624,39.6333,61000.0
2012-06-18 14:30:00,42.71,42.77,42.69,42.74,73000.0,39.624,39.6797,39.6055,39.6518,73000.0
2012-06-18 14:35:00,42.74,42.75,42.7,42.72,119000.0,39.6518,39.6611,39.6147,39.6333,119000.0
2012-06-18 14:40:00,42.72,42.72,42.67,42.69,40000.0,39.6333,39.6333,39.5869,39.6055,40000.0
2012-06-18 14:45:00,42.68,42.69,42.63,42.65,33000.0,39.5962,39.6055,39.5498,39.5683,33000.0
2012-06-18 14:50:00,42.65,42.69,42.61,42.63,68000.0,39.5683,39.6055,39.5312,39.5498,68000.0
2012-06-18 14:55:00,42.65,42.68,42.64,42.67,40000.0,39.5683,39.5962,39.5591,39.5869,40000.0
2012-06-18 15:00:00,42.68,42.72,42.66,42.71,43000.0,39.5962,39.6333,39.5776,39.624,43000.0
2012-06-18 15:05:00,42.7,42.71,42.65,42.67,64000.0,39.6147,39.624,39.5683,39.5869,64000.0
2012-06-18 15:10:00,42.67,42.67,42.62,42.64,81000.0,39.5869,39.5869,39.5405,39.5591,81000.0
2012-06-18 15:15:00,42.63,42.63,42.55,42.58,154000.0,39.5498,39.5498,39.4756,39.5034,154000.0
2012-06-18 15:20:00,42.58,42.6,42.52,42.54,30000.0,39.5034,39.522,39.4477,39.4663,30000.0
2012-06-18 15:25:00,42.54,42.6,42.54,42.56,43000.0,39.4663,39.522,39.4663,39.4848,43000.0
2012-06-18 15:30:00,42.54,42.6,42.52,42.53,94000.0,39.4663,39.522,39.4477,39.457,94000.0
2012-06-18 15:35:00,42.53,42.62,42.48,42.59,90000.0,39.457,39.5405,39.4106,39.5127,90000.0
2012-06-18 15:40:00,42.61,42.65,42.54,42.54,93000.0,39.5312,39.5683,39.4663,39.4663,93000.0
2012-06-18 15:45:00,42.55,42.62,42.53,42.57,90000.0,39.4756,39.5405,39.457,39.4941,90000.0
2012-06-18 15:50:00,42.57,42.61,42.54,42.55,197000.0,39.4941,39.5312,39.4663,39.4756,197000.0
2012-06-18 15:55:00,42.54,42.62,42.54,42.56,409000.0,39.4663,39.5405,39.4663,39.4848,409000.0
2012-06-19 09:30:00,42.9,42.98,42.84,42.9,120000.0,39.8003,39.8745,39.7446,39.8003,120000.0
2012-06-19 09:35:00,42.88,42.95,42.83,42.83,118000.0,39.7817,39.8467,39.7353,39.7353,118000.0
2012-06-19 09:40:00,42.86,42.9,42.8,42.86,85000.0,39.7632,39.8003,39.7075,39.7632,85000.0
2012-06-19 09:45:00,42.86,42.92,42.78,42.89,203000.0,39.7632,39.8188,39.6889,39.791,203000.0
2012-06-19 09:50:00,42.91,42.93,42.8,42.85,196000.0,39.8096,39.8281,39.7075,39.7539,196000.0
2012-06-19 09:55:00,42.89,42.9,42.83,42.87,103000.0,39.791,39.8003,39.7353,39.7724,103000.0
2012-06-19 10:00:00,42.85,42.9,42.85,42.9,88000.0,39.7539,39.8003,39.7539,39.8003,88000.0
2012-06-19 10:05:00,42.9,42.93,42.89,42.91,62000.0,39.8003,39.8281,39.791,39.8096,62000.0
2012-06-19 10:10:00,42.92,42.93,42.83,42.86,83000.0,39.8188,39.8281,39.7353,39.7632,83000.0
2012-06-19 10:15:00,42.9,42.93,42.88,42.9,52000.0,39.8003,39.8281,39.7817,39.8003,52000.0
2012-06-19 10:20:00,42.89,42.9,42.86,42.86,66000.0,39.791,39.8003,39.7632,39.7632,66000.0
2012-06-19 10:25:00,42.87,42.93,42.87,42.9,59000.0,39.7724,39.8281,39.7724,39.8003,59000.0
2012-06-19 10:30:00,42.9,42.91,42.8,42.83,162000.0,39.8003,39.8096,39.7075,39.7353,162000.0
2012-06-19 10:35:00,42.81,42.83,42.79,42.8,29000.0,39.7168,39.7353,39.6982,39.7075,29000.0
2012-06-19 10:40:00,42.8,42.82,42.78,42.8,87000.0,39.7075,39.7261,39.6889,39.7075,87000.0
2012-06-19 10:45:00,42.8,42.82,42.78,42.8,80000.0,39.7075,39.7261,39.6889,39.7075,80000.0
2012-06-19 10:50:00,42.8,42.83,42.79,42.8,70000.0,39.7075,39.7353,39.6982,39.7075,70000.0
2012-06-19 10:55:00,42.79,42.81,42.72,42.74,180000.0,39.6982,39.7168,39.6333,39.6518,180000.0
2012-06-19 11:00:00,42.75,42.79,42.72,42.73,67000.0,39.6611,39.6982,39.6333,39.6426,67000.0
2012-06-19 11:05:00,42.72,42.73,42.66,42.69,114000.0,39.6333,39.6426,39.5776,39.6055,114000.0
2012-06-19 11:10:00,42.7,42.72,42.67,42.68,70000.0,39.6147,39.6333,39.5869,39.5962,70000.0
2012-06-19 11:15:00,42.67,42.68,42.62,42.62,229000.0,39.5869,39.5962,39.5405,39.5405,229000.0
2012-06-19 11:20:00,42.62,42.67,42.62,42.65,89000.0,39.5405,39.5869,39.5405,39.5683,89000.0
2012-06-19 11:25:00,42.65,42.73,42.65,42.7,62000.0,39.5683,39.6426,39.5683,39.6147,62000.0
2012-06-19 11:30:00,42.71,42.73,42.68,42.68,44000.0,39.624,39.6426,39.5962,39.5962,44000.0
2012-06-19 11:35:00,42.68,42.69,42.65,42.68,66000.0,39.5962,39.6055,39.5683,39.5962,66000.0
2012-06-19 11:40:00,42.68,42.72,42.68,42.72,25000.0,39.5962,39.6333,39.5962,39.6333,25000.0
2012-06-19 11:45:00,42.71,42.74,42.71,42.73,26000.0,39.624,39.6518,39.624,39.6426,26000.0
2012-06-19 11:50:00,42.74,42.75,42.67,42.69,193000.0,39.6518,39.6611,39.5869,39.6055,193000.0
2012-06-19 11:55:00,42.7,42.75,42.69,42.74,38000.0,39.6147,39.6611,39.6055,39.6518,38000.0
2012-06-19 12:00:00,42.74,42.76,42.73,42.75,135000.0,39.6518,39.6704,39.6426,39.6611,135000.0
2012-06-19 12:05:00,42.74,42.78,42.72,42.78,97000.0,39.6518,39.6889,39.6333,39.6889,97000.0
2012-06-19 12:10:00,42.77,42.82,42.73,42.82,57000.0,39.6797,39.7261,39.6426,39.7261,57000.0
2012-06-19 12:15:00,42.81,42.82,42.71,42.73,78000.0,39.7168,39.7261,39.624,39.6426,78000.0
2012-06-19 12:20:00,42.74,42.74,42.71,42.71,42000.0,39.6518,39.6518,39.624,39.624,42000.0
2012-06-19 12:25:00,42.72,42.74,42.68,42.7,80000.0,39.6333,39.6518,39.5962,39.6147,80000.0
2012-06-19 12:30:00,42.71,42.75,42.68,42.69,57000.0,39.624,39.6611,39.5962,39.6055,57000.0
2012-06-19 12:35:00,42.68,42.72,42.65,42.72,45000.0,39.5962,39.6333,39.5683,39.6333,45000.0
2012-06-19 12:40:00,42.72,42.75,42.69,42.69,50000.0,39.6333,39.6611,39.6055,39.6055,50000.0
2012-06-19 12:45:00,42.69,42.69,42.58,42.6,158000.0,39.6055,39.6055,39.5034,39.522,158000.0
2012-06-19 12:50:00,42.6,42.71,42.6,42.67,77000.0,39.522,39.624,39.522,39.5869,77000.0
2012-06-19 12:55:00,42.68,42.69,42.62,42.62,48000.0,39.5962,39.6055,39.5405,39.5405,48000.0
2012-06-19 13:00:00,42.64,42.69,42.61,42.69,51000.0,39.5591,39.6055,39.5312,39.6055,51000.0
2012-06-19 13:05:00,42.68,42.71,42.68,42.68,52000.0,39.5962,39.624,39.5962,39.5962,52000.0
2012-06-19 13:10:00,42.68,42.7,42.66,42.7,33000.0,39.5962,39.6147,39.5776,39.6147,33000.0
2012-06-19 13:15:00,42.7,42.71,42.66,42.68,70000.0,39.6147,39.624,39.5776,39.5962,70000.0
2012-06-19 13:20:00,42.68,42.71,42.68,42.69,63000.0,39.5962,39.624,39.5962,39.6055,63000.0
2012-06-19 13:25:00,42.68,42.7,42.67,42.68,28000.0,39.5962,39.6147,39.5869,39.5962,28000.0
2012-06-19 13:30:00,42.69,42.72,42.67,42.71,37000.0,39.6055,39.6333,39.5869,39.624,37000.0
2012-06-19 13:35:00,42.72,42.74,42.71,42.73,78000.0,39.6333,39.6518,39.624,39.6426,78000.0
2012-06-19 13:40:00,42.73,42.79,42.71,42.79,90000.0,39.6426,39.6982,39.624,39.6982,90000.0
2012-06-19 13:45:00,42.78,42.81,42.77,42.77,73000.0,39.6889,39.7168,39.6797,39.6797,73000.0
2012-06-19 13:50:00,42.78,42.81,42.76,42.8,39000.0,39.6889,39.7168,39.6704,39.7075,39000.0
2012-06-19 13:55:00,42.81,42.83,42.77,42.8,64000.0,39.7168,39.7353,39.6797,39.7075,64000.0
2012-06-19 14:00:00,42.8,42.85,42.8,42.83,37000.0,39.7075,39.7539,39.7075,39.7353,37000.0
2012-06-19 14:05:00,42.85,42.85,42.82,42.83,24000.0,39.7539,39.7539,39.7261,39.7353,24000.0
2012-06-19 14:10:00,42.84,42.84,42.8,42.82,23000.0,39.7446,39.7446,39.7075,39.7261,23000.0
2012-06-19 14:15:00,42.82,42.85,42.81,42.82,23000.0,39.7261,39.7539,39.7168,39.7261,23000.0
2012-06-19 14:20:00,42.8,42.82,42.79,42.79,79000.0,39.7075,39.7261,39.6982,39.6982,79000.0
2012-06-19 14:25:00,42.78,42.82,42.77,42.81,187000.0,39.6889,39.7261,39.6797,39.7168,187000.0
2012-06-19 14:30:00,42.82,42.84,42.72,42.78,134000.0,39.7261,39.7446,39.6333,39.6889,134000.0
2012-06-19 14:35:00,42.76,42.79,42.72,42.78,24000.0,39.6704,39.6982,39.6333,39.6889,24000.0
2012-06-19 14:40:00,42.78,42.8,42.76,42.76,16000.0,39.6889,39.7075,39.6704,39.6704,16000.0
2012-06-19 14:45:00,42.76,42.8,42.71,42.73,72000.0,39.6704,39.7075,39.624,39.6426,72000.0
2012-06-19 14:50:00,42.7,42.75,42.69,42.72,20000.0,39.6147,39.6611,39.6055,39.6333,20000.0
2012-06-19 14:55:00,42.72,42.8,42.71,42.77,36000.0,39.6333,39.7075,39.624,39.6797,36000.0
2012-06-19 15:00:00,42.8,42.8,42.75,42.77,21000.0,39.7075,39.7075,39.6611,39.6797,21000.0
2012-06-19 15:05:00,42.77,42.81,42.77,42.81,29000.0,39.6797,39.7168,39.6797,39.7168,29000.0
2012-06-19 15:10:00,42.81,42.84,42.8,42.81,52000.0,39.7168,39.7446,39.7075,39.7168,52000.0
2012-06-19 15:15:00,42.83,42.84,42.82,42.84,28000.0,39.7353,39.7446,39.7261,39.7446,28000.0
2012-06-19 15:20:00,42.83,42.88,42.81,42.83,140000.0,39.7353,39.7817,39.7168,39.7353,140000.0
2012-06-19 15:25:00,42.83,42.84,42.76,42.79,38000.0,39.7353,39.7446,39.6704,39.6982,38000.0
2012-06-19 15:30:00,42.78,42.79,42.75,42.75,25000.0,39.6889,39.6982,39.6611,39.6611,25000.0
2012-06-19 15:35:00,42.75,42.84,42.72,42.77,65000.0,39.6611,39.7446,39.6333,39.6797,65000.0
2012-06-19 15:40:00,42.76,42.78,42.69,42.69,120000.0,39.6704,39.6889,39.6055,39.6055,120000.0
2012-06-19 15:45:00,42.71,42.77,42.68,42.73,171000.0,39.624,39.6797,39.5962,39.6426,171000.0
2012-06-19 15:50:00,42.71,42.81,42.71,42.8,176000.0,39.624,39.7168,39.624,39.7075,176000.0
2012-06-19 15:55:00,42.8,42.81,42.76,42.78,402000.0,39.7075,39.7168,39.6704,39.6889,402000.0
2012-06-20 09:30:00,42.78,42.86,42.7,42.7,84000.0,39.6889,39.7632,39.6147,39.6147,84000.0
2012-06-20 09:35:00,42.65,42.76,42.65,42.68,50000.0,39.5683,39.6704,39.5683,39.5962,50000.0
2012-06-20 09:40:00,42.69,42.72,42.56,42.58,89000.0,39.6055,39.6333,39.4848,39.5034,89000.0
2012-06-20 09:45:00,42.59,42.59,42.46,42.46,96000.0,39.5127,39.5127,39.3921,39.3921,96000.0
2012-06-20 09:50:00,42.46,42.49,42.41,42.43,68000.0,39.3921,39.4199,39.3457,39.3642,68000.0
2012-06-20 09:55:00,42.42,42.56,42.42,42.53,97000.0,39.355,39.4848,39.355,39.457,97000.0
2012-06-20 10:00:00,42.53,42.59,42.53,42.56,98000.0,39.457,39.5127,39.457,39.4848,98000.0
2012-06-20 10:05:00,42.57,42.62,42.55,42.6,46000.0,39.4941,39.5405,39.4756,39.522,46000.0
2012-06-20 10:10:00,42.61,42.63,42.58,42.61,77000.0,39.5312,39.5498,39.5034,39.5312,77000.0
2012-06-20 10:15:00,42.64,42.73,42.64,42.71,42000.0,39.5591,39.6426,39.5591,39.624,42000.0
2012-06-20 10:20:00,42.69,42.73,42.65,42.67,32000.0,39.6055,39.6426,39.5683,39.5869,32000.0
2012-06-20 10:25:00,42.68,42.72,42.65,42.66,86000.0,39.5962,39.6333,39.5683,39.5776,86000.0
2012-06-20 10:30:00,42.64,42.67,42.63,42.63,37000.0,39.5591,39.5869,39.5498,39.5498,37000.0
2012-06-20 10:35:00,42.63,42.66,42.6,42.63,15000.0,39.5498,39.5776,39.522,39.5498,15000.0
2012-06-20 10:40:00,42.63,42.64,42.58,42.59,93000.0,39.5498,39.5591,39.5034,39.5127,93000.0
2012-06-20 10:45:00,42.62,42.62,42.51,42.55,90000.0,39.5405,39.5405,39.4385,39.4756,90000.0
2012-06-20 10:50:00,42.53,42.54,42.51,42.51,38000.0,39.457,39.4663,39.4385,39.4385,38000.0
2012-06-20 10:55:00,42.54,42.58,42.54,42.57,19000.0,39.4663,39.5034,39.4663,39.4941,19000.0
2012-06-20 11:00:00,42.57,42.64,42.55,42.61,56000.0,39.4941,39.5591,39.4756,39.5312,56000.0
2012-06-20 11:05:00,42.64,42.65,42.56,42.56,44000.0,39.5591,39.5683,39.4848,39.4848,44000.0
2012-06-20 11:10:00,42.56,42.61,42.56,42.6,50000.0,39.4848,39.5312,39.4848,39.522,50000.0
2012-06-20 11:15:00,42.6,42.62,42.58,42.58,44000.0,39.522,39.5405,39.5034,39.5034,44000.0
2012-06-20 11:20:00,42.58,42.58,42.53,42.55,55000.0,39.5034,39.5034,39.457,39.4756,55000.0
2012-06-20 11:25:00,42.55,42.56,42.54,42.54,21000.0,39.4756,39.4848,39.4663,39.4663,21000.0
2012-06-20 11:30:00,42.55,42.57,42.54,42.57,22000.0,39.4756,39.4941,39.4663,39.4941,22000.0
2012-06-20 11:35:00,42.55,42.59,42.55,42.56,31000.0,39.4756,39.5127,39.4756,39.4848,31000.0
2012-06-20 11:40:00,42.56,42.59,42.56,42.58,18000.0,39.4848,39.5127,39.4848,39.5034,18000.0
2012-06-20 11:45:00,42.57,42.58,42.56,42.56,10000.0,39.4941,39.5034,39.4848,39.4848,10000.0
2012-06-20 11:50:00,42.58,42.58,42.56,42.56,5000.0,39.5034,39.5034,39.4848,39.4848,5000.0
2012-06-20 11:55:00,42.56,42.59,42.56,42.58,25000.0,39.4848,39.5127,39.4848,39.5034,25000.0
2012-06-20 12:00:00,42.57,42.57,42.49,42.49,30000.0,39.4941,39.4941,39.4199,39.4199,30000.0
2012-06-20 12:05:00,42.51,42.52,42.46,42.46,35000.0,39.4385,39.4477,39.3921,39.3921,35000.0
2012-06-20 12:10:00,42.48,42.5,42.46,42.47,24000.0,39.4106,39.4292,39.3921,39.4013,24000.0
2012-06-20 12:15:00,42.49,42.5,42.47,42.47,35000.0,39.4199,39.4292,39.4013,39.4013,35000.0
2012-06-20 12:20:00,42.49,42.5,42.48,42.48,29000.0,39.4199,39.4292,39.4106,39.4106,29000.0
2012-06-20 12:25:00,42.49,42.5,42.45,42.48,54000.0,39.4199,39.4292,39.3828,39.4106,54000.0
2012-06-20 12:30:00,42.49,42.55,42.11,42.37,202000.0,39.4199,39.4756,39.0674,39.3086,202000.0
2012-06-20 12:35:00,42.35,42.45,42.28,42.44,144000.0,39.29,39.3828,39.2251,39.3735,144000.0
2012-06-20 12:40:00,42.45,42.57,42.43,42.57,70000.0,39.3828,39.4941,39.3642,39.4941,70000.0
2012-06-20 12:45:00,42.59,42.66,42.53,42.55,95000.0,39.5127,39.5776,39.457,39.4756,95000.0
2012-06-20 12:50:00,42.55,42.64,42.5,42.62,49000.0,39.4756,39.5591,39.4292,39.5405,49000.0
2012-06-20 12:55:00,42.58,42.73,42.57,42.73,68000.0,39.5034,39.6426,39.4941,39.6426,68000.0
2012-06-20 13:00:00,42.73,42.89,42.73,42.89,151000.0,39.6426,39.791,39.6426,39.791,151000.0
2012-06-20 13:05:00,42.9,43.0,42.89,42.97,96000.0,39.8003,39.8931,39.791,39.8652,96000.0
2012-06-20 13:10:00,42.97,42.99,42.86,42.86,87000.0,39.8652,39.8838,39.7632,39.7632,87000.0
2012-06-20 13:15:00,42.86,42.94,42.79,42.79,25000.0,39.7632,39.8374,39.6982,39.6982,25000.0
2012-06-20 13:20:00,42.78,42.87,42.78,42.85,51000.0,39.6889,39.7724,39.6889,39.7539,51000.0
2012-06-20 13:25:00,42.87,42.87,42.8,42.84,25000.0,39.7724,39.7724,39.7075,39.7446,25000.0
2012-06-20 13:30:00,42.84,42.87,42.73,42.74,60000.0,39.7446,39.7724,39.6426,39.6518,60000.0
2012-06-20 13:35:00,42.75,42.79,42.75,42.76,23000.0,39.6611,39.6982,39.6611,39.6704,23000.0
2012-06-20 13:40:00,42.75,42.78,42.72,42.78,25000.0,39.6611,39.6889,39.6333,39.6889,25000.0
2012-06-20 13:45:00,42.75,42.86,42.75,42.84,30000.0,39.6611,39.7632,39.6611,39.7446,30000.0
2012-06-20 13:50:00,42.84,42.86,42.8,42.82,29000.0,39.7446,39.7632,39.7075,39.7261,29000.0
2012-06-20 13:55:00,42.81,42.84,42.79,42.84,17000.0,39.7168,39.7446,39.6982,39.7446,17000.0
2012-06-20 14:00:00,42.83,42.84,42.78,42.84,15000.0,39.7353,39.7446,39.6889,39.7446,15000.0
2012-06-20 14:05:00,42.85,42.86,42.81,42.82,18000.0,39.7539,39.7632,39.7168,39.7261,18000.0
2012-06-20 14:10:00,42.83,42.92,42.82,42.85,48000.0,39.7353,39.8188,39.7261,39.7539,48000.0
2012-06-20 14:15:00,42.84,42.9,42.8,42.8,19000.0,39.7446,39.8003,39.7075,39.7075,19000.0
2012-06-20 14:20:00,42.8,42.83,42.73,42.79,37000.0,39.7075,39.7353,39.6426,39.6982,37000.0
2012-06-20 14:25:00,42.77,42.8,42.71,42.75,34000.0,39.6797,39.7075,39.624,39.6611,34000.0
2012-06-20 14:30:00,42.74,42.8,42.74,42.76,34000.0,39.6518,39.7075,39.6518,39.6704,34000.0
2012-06-20 14:35:00,42.8,42.84,42.78,42.8,45000.0,39.7075,39.7446,39.6889,39.7075,45000.0
2012-06-20 14:40:00,42.76,42.76,42.71,42.73,15000.0,39.6704,39.6704,39.624,39.6426,15000.0
2012-06-20 14:45:00,42.73,42.74,42.56,42.67,109000.0,39.6426,39.6518,39.4848,39.5869,109000.0
2012-06-20 14:50:00,42.67,42.7,42.6,42.67,74000.0,39.5869,39.6147,39.522,39.5869,74000.0
2012-06-20 14:55:00,42.69,42.7,42.6,42.6,65000.0,39.6055,39.6147,39.522,39.522,65000.0
2012-06-20 15:00:00,42.64,42.66,42.6,42.63,91000.0,39.5591,39.5776,39.522,39.5498,91000.0
2012-06-20 15:05:00,42.63,42.64,42.6,42.64,103000.0,39.5498,39.5591,39.522,39.5591,103000.0
2012-06-20 15:10:00,42.64,42.68,42.61,42.66,31000.0,39.5591,39.5962,39.5312,39.5776,31000.0
2012-06-20 15:15:00,42.65,42.66,42.6,42.6,75000.0,39.5683,39.5776,39.522,39.522,75000.0
2012-06-20 15:20:00,42.6,42.67,42.6,42.65,83000.0,39.522,39.5869,39.522,39.5683,83000.0
2012-06-20 15:25:00,42.67,42.76,42.66,42.73,36000.0,39.5869,39.6704,39.5776,39.6426,36000.0
2012-06-20 15:30:00,42.74,42.75,42.64,42.68,113000.0,39.6518,39.6611,39.5591,39.5962,113000.0
2012-06-20 15:35:00,42.7,42.72,42.66,42.71,23000.0,39.6147,39.6333,39.5776,39.624,23000.0
2012-06-20 15:40:00,42.69,42.81,42.69,42.8,64000.0,39.6055,39.7168,39.6055,39.7075,64000.0
2012-06-20 15:45:00,42.83,42.86,42.77,42.81,119000.0,39.7353,39.7632,39.6797,39.7168,119000.0
2012-06-20 15:50:00,42.8,42.82,42.75,42.77,96000.0,39.7075,39.7261,39.6611,39.6797,96000.0
2012-06-20 15:55:00,42.78,42.88,42.77,42.88,223000.0,39.6889,39.7817,39.6797,39.7817,223000.0
2012-06-21 09:30:00,42.88,42.97,42.73,42.89,148000.0,39.7817,39.8652,39.6426,39.791,148000.0
2012-06-21 09:35:00,42.95,42.95,42.9,42.94,35000.0,39.8467,39.8467,39.8003,39.8374,35000.0
2012-06-21 09:40:00,42.93,43.07,42.91,43.07,124000.0,39.8281,39.958,39.8096,39.958,124000.0
2012-06-21 09:45:00,43.07,43.11,43.02,43.1,62000.0,39.958,39.9951,39.9116,39.9858,62000.0
2012-06-21 09:50:00,43.1,43.27,43.08,43.18,269000.0,39.9858,40.1435,39.9673,40.06,269000.0
2012-06-21 09:55:00,43.17,43.17,43.1,43.14,32000.0,40.0508,40.0508,39.9858,40.0229,32000.0
2012-06-21 10:00:00,43.12,43.12,42.92,42.98,84000.0,40.0044,40.0044,39.8188,39.8745,84000.0
2012-06-21 10:05:00,42.96,42.98,42.79,42.86,152000.0,39.8559,39.8745,39.6982,39.7632,152000.0
2012-06-21 10:10:00,42.83,43.0,42.83,42.97,70000.0,39.7353,39.8931,39.7353,39.8652,70000.0
2012-06-21 10:15:00,42.98,43.1,42.97,43.06,78000.0,39.8745,39.9858,39.8652,39.9487,78000.0
2012-06-21 10:20:00,43.05,43.1,42.99,42.99,78000.0,39.9394,39.9858,39.8838,39.8838,78000.0
2012-06-21 10:25:00,43.0,43.0,42.82,42.85,106000.0,39.8931,39.8931,39.7261,39.7539,106000.0
2012-06-21 10:30:00,42.87,42.96,42.84,42.94,27000.0,39.7724,39.8559,39.7446,39.8374,27000.0
2012-06-21 10:35:00,42.93,42.99,42.92,42.93,112000.0,39.8281,39.8838,39.8188,39.8281,112000.0
2012-06-21 10:40:00,42.95,43.02,42.95,43.01,44000.0,39.8467,39.9116,39.8467,39.9023,44000.0
2012-06-21 10:45:00,43.0,43.07,43.0,43.04,53000.0,39.8931,39.958,39.8931,39.9302,53000.0
2012-06-21 10:50:00,43.04,43.09,43.04,43.06,23000.0,39.9302,39.9765,39.9302,39.9487,23000.0
2012-06-21 10:55:00,43.06,43.09,42.97,43.02,33000.0,39.9487,39.9765,39.8652,39.9116,33000.0
2012-06-21 11:00:00,42.98,42.98,42.87,42.9,72000.0,39.8745,39.8745,39.7724,39.8003,72000.0
2012-06-21 11:05:00,42.93,42.93,42.81,42.81,77000.0,39.8281,39.8281,39.7168,39.7168,77000.0
2012-06-21 11:10:00,42.83,42.93,42.76,42.76,102000.0,39.7353,39.8281,39.6704,39.6704,102000.0
2012-06-21 11:15:00,42.76,42.8,42.72,42.74,72000.0,39.6704,39.7075,39.6333,39.6518,72000.0
2012-06-21 11:20:00,42.73,42.78,42.7,42.7,73000.0,39.6426,39.6889,39.6147,39.6147,73000.0
2012-06-21 11:25:00,42.7,42.72,42.6,42.63,152000.0,39.6147,39.6333,39.522,39.5498,152000.0
2012-06-21 11:30:00,42.61,42.65,42.55,42.56,131000.0,39.5312,39.5683,39.4756,39.4848,131000.0
2012-06-21 11:35:00,42.55,42.63,42.51,42.6,95000.0,39.4756,39.5498,39.4385,39.522,95000.0
2012-06-21 11:40:00,42.58,42.67,42.55,42.64,116000.0,39.5034,39.5869,39.4756,39.5591,116000.0
2012-06-21 11:45:00,42.69,42.71,42.67,42.69,18000.0,39.6055,39.624,39.5869,39.6055,18000.0
2012-06-21 11:50:00,42.69,42.77,42.68,42.73,21000.0,39.6055,39.6797,39.5962,39.6426,21000.0
2012-06-21 11:55:00,42.73,42.78,42.73,42.78,10000.0,39.6426,39.6889,39.6426,39.6889,10000.0
2012-06-21 12:00:00,42.79,42.79,42.66,42.71,38000.0,39.6982,39.6982,39.5776,39.624,38000.0
2012-06-21 12:05:00,42.7,42.76,42.7,42.72,18000.0,39.6147,39.6704,39.6147,39.6333,18000.0
2012-06-21 12:10:00,42.72,42.74,42.7,42.74,7000.0,39.6333,39.6518,39.6147,39.6518,7000.0
2012-06-21 12:15:00,42.71,42.74,42.68,42.69,33000.0,39.624,39.6518,39.5962,39.6055,33000.0
2012-06-21 12:20:00,42.67,42.67,42.55,42.55,21000.0,39.5869,39.5869,39.4756,39.4756,21000.0
2012-06-21 12:25:00,42.55,42.58,42.48,42.48,42000.0,39.4756,39.5034,39.4106,39.4106,42000.0
2012-06-21 12:30:00,42.48,42.51,42.47,42.47,78000.0,39.4106,39.4385,39.4013,39.4013,78000.0
2012-06-21 12:35:00,42.49,42.56,42.49,42.51,46000.0,39.4199,39.4848,39.4199,39.4385,46000.0
2012-06-21 12:40:00,42.47,42.51,42.47,42.51,8000.0,39.4013,39.4385,39.4013,39.4385,8000.0
2012-06-21 12:45:00,42.5,42.55,42.47,42.53,19000.0,39.4292,39.4756,39.4013,39.457,19000.0
2012-06-21 12:50:00,42.53,42.62,42.53,42.59,31000.0,39.457,39.5405,39.457,39.5127,31000.0
2012-06-21 12:55:00,42.61,42.62,42.55,42.55,45000.0,39.5312,39.5405,39.4756,39.4756,45000.0
2012-06-21 13:00:00,42.53,42.58,42.53,42.58,17000.0,39.457,39.5034,39.457,39.5034,17000.0
2012-06-21 13:05:00,42.58,42.58,42.58,42.58,7000.0,39.5034,39.5034,39.5034,39.5034,7000.0
2012-06-21 13:10:00,42.56,42.58,42.5,42.53,18000.0,39.4848,39.5034,39.4292,39.457,18000.0
2012-06-21 13:15:00,42.54,42.59,42.52,42.52,21000.0,39.4663,39.5127,39.4477,39.4477,21000.0
2012-06-21 13:20:00,42.5,42.53,42.49,42.49,22000.0,39.4292,39.457,39.4199,39.4199,22000.0
2012-06-21 13:25:00,42.48,42.49,42.44,42.48,30000.0,39.4106,39.4199,39.3735,39.4106,30000.0
2012-06-21 13:30:00,42.49,42.49,42.46,42.46,9000.0,39.4199,39.4199,39.3921,39.3921,9000.0
2012-06-21 13:35:00,42.46,42.47,42.42,42.44,35000.0,39.3921,39.4013,39.355,39.3735,35000.0
2012-06-21 13:40:00,42.44,42.44,42.4,42.41,45000.0,39.3735,39.3735,39.3364,39.3457,45000.0
2012-06-21 13:45:00,42.41,42.42,42.34,42.35,36000.0,39.3457,39.355,39.2807,39.29,36000.0
2012-06-21 13:50:00,42.33,42.42,42.33,42.4,19000.0,39.2715,39.355,39.2715,39.3364,19000.0
2012-06-21 13:55:00,42.42,42.44,42.37,42.39,35000.0,39.355,39.3735,39.3086,39.3271,35000.0
2012-06-21 14:00:00,42.37,42.4,42.37,42.4,25000.0,39.3086,39.3364,39.3086,39.3364,25000.0
2012-06-21 14:05:00,42.39,42.43,42.35,42.38,36000.0,39.3271,39.3642,39.29,39.3178,36000.0
2012-06-21 14:10:00,42.33,42.35,42.32,42.32,24000.0,39.2715,39.29,39.2622,39.2622,24000.0
2012-06-21 14:15:00,42.32,42.33,42.24,42.24,118000.0,39.2622,39.2715,39.188,39.188,118000.0
2012-06-21 14:20:00,42.24,42.27,42.22,42.23,22000.0,39.188,39.2158,39.1694,39.1787,22000.0
2012-06-21 14:25:00,42.26,42.31,42.23,42.3,56000.0,39.2065,39.2529,39.1787,39.2436,56000.0
2012-06-21 14:30:00,42.27,42.32,42.25,42.26,35000.0,39.2158,39.2622,39.1972,39.2065,35000.0
2012-06-21 14:35:00,42.25,42.26,42.21,42.23,56000.0,39.1972,39.2065,39.1601,39.1787,56000.0
2012-06-21 14:40:00,42.23,42.35,42.23,42.31,57000.0,39.1787,39.29,39.1787,39.2529,57000.0
2012-06-21 14:45:00,42.32,42.34,42.3,42.32,29000.0,39.2622,39.2807,39.2436,39.2622,29000.0
2012-06-21 14:50:00,42.34,42.37,42.31,42.33,125000.0,39.2807,39.3086,39.2529,39.2715,125000.0
2012-06-21 14:55:00,42.35,42.38,42.3,42.38,30000.0,39.29,39.3178,39.2436,39.3178,30000.0
2012-06-21 15:00:00,42.36,42.37,42.33,42.33,38000.0,39.2993,39.3086,39.2715,39.2715,38000.0
2012-06-21 15:05:00,42.32,42.37,42.31,42.35,34000.0,39.2622,39.3086,39.2529,39.29,34000.0
2012-06-21 15:10:00,42.35,42.36,42.3,42.35,54000.0,39.29,39.2993,39.2436,39.29,54000.0
2012-06-21 15:15:00,42.34,42.35,42.26,42.32,69000.0,39.2807,39.29,39.2065,39.2622,69000.0
2012-06-21 15:20:00,42.32,42.34,42.26,42.34,83000.0,39.2622,39.2807,39.2065,39.2807,83000.0
2012-06-21 15:25:00,42.35,42.37,42.28,42.32,59000.0,39.29,39.3086,39.2251,39.2622,59000.0
2012-06-21 15:30:00,42.31,42.33,42.23,42.26,68000.0,39.2529,39.2715,39.1787,39.2065,68000.0
2012-06-21 15:35:00,42.28,42.39,42.27,42.29,84000.0,39.2251,39.3271,39.2158,39.2344,84000.0
2012-06-21 15:40:00,42.27,42.3,42.23,42.24,90000.0,39.2158,39.2436,39.1787,39.188,90000.0
2012-06-21 15:45:00,42.24,42.27,42.17,42.17,185000.0,39.188,39.2158,39.123,39.123,185000.0
2012-06-21 15:50:00,42.17,42.23,42.12,42.15,257000.0,39.123,39.1787,39.0766,39.1045,257000.0
2012-06-21 15:55:00,42.15,42.21,42.1,42.12,293000.0,39.1045,39.1601,39.0581,39.0766,293000.0
2012-06-22 09:30:00,42.16,42.39,42.06,42.33,146000.0,39.1137,39.3271,39.021,39.2715,146000.0
2012-06-22 09:35:00,42.34,42.5,42.34,42.48,127000.0,39.2807,39.4292,39.2807,39.4106,127000.0
2012-06-22 09:40:00,42.49,42.55,42.43,42.51,136000.0,39.4199,39.4756,39.3642,39.4385,136000.0
2012-06-22 09:45:00,42.52,42.59,42.41,42.51,171000.0,39.4477,39.5127,39.3457,39.4385,171000.0
2012-06-22 09:50:00,42.56,42.6,42.46,42.5,70000.0,39.4848,39.522,39.3921,39.4292,70000.0
2012-06-22 09:55:00,42.5,42.62,42.43,42.62,138000.0,39.4292,39.5405,39.3642,39.5405,138000.0
2012-06-22 10:00:00,42.64,42.71,42.61,42.7,164000.0,39.5591,39.624,39.5312,39.6147,164000.0
2012-06-22 10:05:00,42.68,42.72,42.65,42.7,89000.0,39.5962,39.6333,39.5683,39.6147,89000.0
2012-06-22 10:10:00,42.7,42.71,42.65,42.69,50000.0,39.6147,39.624,39.5683,39.6055,50000.0
2012-06-22 10:15:00,42.69,42.74,42.58,42.61,165000.0,39.6055,39.6518,39.5034,39.5312,165000.0
2012-06-22 10:20:00,42.58,42.73,42.56,42.71,92000.0,39.5034,39.6426,39.4848,39.624,92000.0
2012-06-22 10:25:00,42.73,42.73,42.61,42.66,78000.0,39.6426,39.6426,39.5312,39.5776,78000.0
2012-06-22 10:30:00,42.64,42.7,42.64,42.7,30000.0,39.5591,39.6147,39.5591,39.6147,30000.0
2012-06-22 10:35:00,42.72,42.72,42.66,42.67,54000.0,39.6333,39.6333,39.5776,39.5869,54000.0
2012-06-22 10:40:00,42.65,42.66,42.55,42.55,77000.0,39.5683,39.5776,39.4756,39.4756,77000.0
2012-06-22 10:45:00,42.57,42.59,42.52,42.55,60000.0,39.4941,39.5127,39.4477,39.4756,60000.0
2012-06-22 10:50:00,42.54,42.57,42.52,42.52,58000.0,39.4663,39.4941,39.4477,39.4477,58000.0
2012-06-22 10:55:00,42.53,42.61,42.53,42.59,51000.0,39.457,39.5312,39.457,39.5127,51000.0
2012-06-22 11:00:00,42.59,42.65,42.55,42.65,114000.0,39.5127,39.5683,39.4756,39.5683,114000.0
2012-06-22 11:05:00,42.63,42.7,42.62,42.68,57000.0,39.5498,39.6147,39.5405,39.5962,57000.0
2012-06-22 11:10:00,42.7,42.73,42.65,42.69,75000.0,39.6147,39.6426,39.5683,39.6055,75000.0
2012-06-22 11:15:00,42.69,42.72,42.68,42.72,15000.0,39.6055,39.6333,39.5962,39.6333,15000.0
2012-06-22 11:20:00,42.71,42.75,42.71,42.72,81000.0,39.624,39.6611,39.624,39.6333,81000.0
2012-06-22 11:25:00,42.72,42.72,42.66,42.66,10000.0,39.6333,39.6333,39.5776,39.5776,10000.0
2012-06-22 11:30:00,42.65,42.72,42.65,42.72,12000.0,39.5683,39.6333,39.5683,39.6333,12000.0
2012-06-22 11:35:00,42.67,42.72,42.67,42.71,27000.0,39.5869,39.6333,39.5869,39.624,27000.0
2012-06-22 11:40:00,42.71,42.74,42.67,42.71,39000.0,39.624,39.6518,39.5869,39.624,39000.0
2012-06-22 11:45:00,42.71,42.74,42.69,42.69,26000.0,39.624,39.6518,39.6055,39.6055,26000.0
2012-06-22 11:50:00,42.7,42.75,42.67,42.7,64000.0,39.6147,39.6611,39.5869,39.6147,64000.0
2012-06-22 11:55:00,42.68,42.75,42.68,42.71,121000.0,39.5962,39.6611,39.5962,39.624,121000.0
2012-06-22 12:00:00,42.73,42.74,42.7,42.74,69000.0,39.6426,39.6518,39.6147,39.6518,69000.0
2012-06-22 12:05:00,42.72,42.76,42.71,42.75,88000.0,39.6333,39.6704,39.624,39.6611,88000.0
2012-06-22 12:10:00,42.75,42.78,42.73,42.75,72000.0,39.6611,39.6889,39.6426,39.6611,72000.0
2012-06-22 12:15:00,42.75,42.76,42.68,42.72,88000.0,39.6611,39.6704,39.5962,39.6333,88000.0
2012-06-22 12:20:00,42.71,42.72,42.65,42.7,61000.0,39.624,39.6333,39.5683,39.6147,61000.0
2012-06-22 12:25:00,42.68,42.74,42.68,42.72,81000.0,39.5962,39.6518,39.5962,39.6333,81000.0
2012-06-22 12:30:00,42.73,42.75,42.73,42.75,12000.0,39.6426,39.6611,39.6426,39.6611,12000.0
2012-06-22 12:35:00,42.75,42.77,42.7,42.72,85000.0,39.6611,39.6797,39.6147,39.6333,85000.0
2012-06-22 12:40:00,42.69,42.75,42.69,42.7,81000.0,39.6055,39.6611,39.6055,39.6147,81000.0
2012-06-22 12:45:00,42.7,42.74,42.7,42.71,25000.0,39.6147,39.6518,39.6147,39.624,25000.0
2012-06-22 12:50:00,42.72,42.75,42.72,42.72,19000.0,39.6333,39.6611,39.6333,39.6333,19000.0
2012-06-22 12:55:00,42.72,42.75,42.72,42.75,19000.0,39.6333,39.6611,39.6333,39.6611,19000.0
2012-06-22 13:00:00,42.72,42.75,42.72,42.73,40000.0,39.6333,39.6611,39.6333,39.6426,40000.0
2012-06-22 13:05:00,42.73,42.75,42.71,42.71,39000.0,39.6426,39.6611,39.624,39.624,39000.0
2012-06-22 13:10:00,42.71,42.71,42.69,42.7,67000.0,39.624,39.624,39.6055,39.6147,67000.0
2012-06-22 13:15:00,42.7,42.71,42.69,42.7,42000.0,39.6147,39.624,39.6055,39.6147,42000.0
2012-06-22 13:20:00,42.7,42.7,42.69,42.69,7000.0,39.6147,39.6147,39.6055,39.6055,7000.0
2012-06-22 13:25:00,42.7,42.72,42.68,42.71,39000.0,39.6147,39.6333,39.5962,39.624,39000.0
2012-06-22 13:30:00,42.7,42.71,42.69,42.7,98000.0,39.6147,39.624,39.6055,39.6147,98000.0
2012-06-22 13:35:00,42.68,42.77,42.68,42.76,59000.0,39.5962,39.6797,39.5962,39.6704,59000.0
2012-06-22 13:40:00,42.75,42.81,42.75,42.79,50000.0,39.6611,39.7168,39.6611,39.6982,50000.0
2012-06-22 13:45:00,42.8,42.89,42.8,42.87,121000.0,39.7075,39.791,39.7075,39.7724,121000.0
2012-06-22 13:50:00,42.83,42.85,42.82,42.85,30000.0,39.7353,39.7539,39.7261,39.7539,30000.0
2012-06-22 13:55:00,42.85,42.86,42.83,42.85,70000.0,39.7539,39.7632,39.7353,39.7539,70000.0
2012-06-22 14:00:00,42.85,42.96,42.85,42.94,127000.0,39.7539,39.8559,39.7539,39.8374,127000.0
2012-06-22 14:05:00,42.95,42.96,42.9,42.93,144000.0,39.8467,39.8559,39.8003,39.8281,144000.0
2012-06-22 14:10:00,42.94,42.94,42.91,42.92,135000.0,39.8374,39.8374,39.8096,39.8188,135000.0
2012-06-22 14:15:00,42.92,42.94,42.9,42.94,54000.0,39.8188,39.8374,39.8003,39.8374,54000.0
2012-06-22 14:20:00,42.94,42.96,42.92,42.95,60000.0,39.8374,39.8559,39.8188,39.8467,60000.0
2012-06-22 14:25:00,42.95,42.96,42.93,42.95,61000.0,39.8467,39.8559,39.8281,39.8467,61000.0
2012-06-22 14:30:00,42.96,42.99,42.94,42.99,81000.0,39.8559,39.8838,39.8374,39.8838,81000.0
2012-06-22 14:35:00,42.99,43.06,42.98,43.06,81000.0,39.8838,39.9487,39.8745,39.9487,81000.0
2012-06-22 14:40:00,43.08,43.12,43.07,43.09,133000.0,39.9673,40.0044,39.958,39.9765,133000.0
2012-06-22 14:45:00,43.09,43.12,43.07,43.12,34000.0,39.9765,40.0044,39.958,40.0044,34000.0
2012-06-22 14:50:00,43.12,43.13,43.09,43.09,70000.0,40.0044,40.0137,39.9765,39.9765,70000.0
2012-06-22 14:55:00,43.11,43.11,43.09,43.1,44000.0,39.9951,39.9951,39.9765,39.9858,44000.0
2012-06-22 15:00:00,43.1,43.1,43.05,43.07,47000.0,39.9858,39.9858,39.9394,39.958,47000.0
2012-06-22 15:05:00,43.08,43.08,42.97,43.02,116000.0,39.9673,39.9673,39.8652,39.9116,116000.0
2012-06-22 15:10:00,43.0,43.12,43.0,43.1,91000.0,39.8931,40.0044,39.8931,39.9858,91000.0
2012-06-22 15:15:00,43.1,43.12,43.07,43.09,62000.0,39.9858,40.0044,39.958,39.9765,62000.0
2012-06-22 15:20:00,43.09,43.11,43.07,43.11,46000.0,39.9765,39.9951,39.958,39.9951,46000.0
2012-06-22 15:25:00,43.11,43.13,43.08,43.12,90000.0,39.9951,40.0137,39.9673,40.0044,90000.0
2012-06-22 15:30:00,43.12,43.18,43.1,43.12,200000.0,40.0044,40.06,39.9858,40.0044,200000.0
2012-06-22 15:35:00,43.12,43.22,43.12,43.2,152000.0,40.0044,40.0972,40.0044,40.0786,152000.0
2012-06-22 15:40:00,43.2,43.3,43.19,43.28,231000.0,40.0786,40.1714,40.0693,40.1528,231000.0
2012-06-22 15:45:00,43.3,43.37,43.28,43.33,273000.0,40.1714,40.2363,40.1528,40.1992,273000.0
2012-06-22 15:50:00,43.32,43.43,43.29,43.4,288000.0,40.1899,40.292,40.1621,40.2642,288000.0
2012-06-22 15:55:00,43.39,43.5,43.36,43.46,800000.0,40.2549,40.3569,40.227,40.3198,800000.0
2012-06-25 09:30:00,43.29,43.29,43.02,43.05,299000.0,40.1621,40.1621,39.9116,39.9394,299000.0
2012-06-25 09:35:00,43.08,43.08,42.98,43.02,218000.0,39.9673,39.9673,39.8745,39.9116,218000.0
2012-06-25 09:40:00,43.01,43.11,42.97,43.03,201000.0,39.9023,39.9951,39.8652,39.9209,201000.0
2012-06-25 09:45:00,43.02,43.25,43.02,43.21,168000.0,39.9116,40.125,39.9116,40.0879,168000.0
2012-06-25 09:50:00,43.21,43.23,43.07,43.13,74000.0,40.0879,40.1064,39.958,40.0137,74000.0
2012-06-25 09:55:00,43.1,43.19,43.06,43.17,98000.0,39.9858,40.0693,39.9487,40.0508,98000.0
2012-06-25 10:00:00,43.17,43.24,43.13,43.15,145000.0,40.0508,40.1157,40.0137,40.0322,145000.0
2012-06-25 10:05:00,43.12,43.18,43.12,43.16,52000.0,40.0044,40.06,40.0044,40.0415,52000.0
2012-06-25 10:10:00,43.13,43.23,43.1,43.22,58000.0,40.0137,40.1064,39.9858,40.0972,58000.0
2012-06-25 10:15:00,43.23,43.24,43.11,43.19,129000.0,40.1064,40.1157,39.9951,40.0693,129000.0
2012-06-25 10:20:00,43.16,43.2,43.09,43.13,29000.0,40.0415,40.0786,39.9765,40.0137,29000.0
2012-06-25 10:25:00,43.09,43.12,43.03,43.03,60000.0,39.9765,40.0044,39.9209,39.9209,60000.0
2012-06-25 10:30:00,43.01,43.13,43.01,43.08,64000.0,39.9023,40.0137,39.9023,39.9673,64000.0
2012-06-25 10:35:00,43.11,43.15,43.04,43.12,92000.0,39.9951,40.0322,39.9302,40.0044,92000.0
2012-06-25 10:40:00,43.12,43.2,43.11,43.19,57000.0,40.0044,40.0786,39.9951,40.0693,57000.0
2012-06-25 10:45:00,43.15,43.3,43.15,43.25,163000.0,40.0322,40.1714,40.0322,40.125,163000.0
2012-06-25 10:50:00,43.24,43.43,43.24,43.38,141000.0,40.1157,40.292,40.1157,40.2456,141000.0
2012-06-25 10:55:00,43.39,43.39,43.33,43.39,90000.0,40.2549,40.2549,40.1992,40.2549,90000.0
2012-06-25 11:00:00,43.38,43.39,43.29,43.33,120000.0,40.2456,40.2549,40.1621,40.1992,120000.0
2012-06-25 11:05:00,43.32,43.32,43.24,43.25,81000.0,40.1899,40.1899,40.1157,40.125,81000.0
2012-06-25 11:10:00,43.26,43.28,43.23,43.25,62000.0,40.1343,40.1528,40.1064,40.125,62000.0
2012-06-25 11:15:00,43.25,43.35,43.25,43.35,85000.0,40.125,40.2178,40.125,40.2178,85000.0
2012-06-25 11:20:00,43.35,43.35,43.25,43.29,55000.0,40.2178,40.2178,40.125,40.1621,55000.0
2012-06-25 11:25:00,43.27,43.33,43.26,43.29,36000.0,40.1435,40.1992,40.1343,40.1621,36000.0
2012-06-25 11:30:00,43.27,43.27,43.16,43.22,100000.0,40.1435,40.1435,40.0415,40.0972,100000.0
2012-06-25 11:35:00,43.21,43.25,43.15,43.21,148000.0,40.0879,40.125,40.0322,40.0879,148000.0
2012-06-25 11:40:00,43.2,43.26,43.2,43.24,56000.0,40.0786,40.1343,40.0786,40.1157,56000.0
2012-06-25 11:45:00,43.24,43.32,43.24,43.3,46000.0,40.1157,40.1899,40.1157,40.1714,46000.0
2012-06-25 11:50:00,43.3,43.3,43.2,43.29,70000.0,40.1714,40.1714,40.0786,40.1621,70000.0
2012-06-25 11:55:00,43.27,43.27,43.18,43.21,63000.0,40.1435,40.1435,40.06,40.0879,63000.0
2012-06-25 12:00:00,43.23,43.23,43.17,43.18,81000.0,40.1064,40.1064,40.0508,40.06,81000.0
2012-06-25 12:05:00,43.16,43.19,43.1,43.15,74000.0,40.0415,40.0693,39.9858,40.0322,74000.0
2012-06-25 12:10:00,43.15,43.15,43.12,43.13,41000.0,40.0322,40.0322,40.0044,40.0137,41000.0
2012-06-25 12:15:00,43.15,43.22,43.14,43.21,51000.0,40.0322,40.0972,40.0229,40.0879,51000.0
2012-06-25 12:20:00,43.21,43.22,43.18,43.18,23000.0,40.0879,40.0972,40.06,40.06,23000.0
2012-06-25 12:25:00,43.18,43.18,43.13,43.13,10000.0,40.06,40.06,40.0137,40.0137,10000.0
2012-06-25 12:30:00,43.13,43.15,43.12,43.12,13000.0,40.0137,40.0322,40.0044,40.0044,13000.0
2012-06-25 12:35:00,43.14,43.14,43.05,43.1,105000.0,40.0229,40.0229,39.9394,39.9858,105000.0
2012-06-25 12:40:00,43.08,43.1,43.08,43.09,13000.0,39.9673,39.9858,39.9673,39.9765,13000.0
2012-06-25 12:45:00,43.07,43.08,43.06,43.08,31000.0,39.958,39.9673,39.9487,39.9673,31000.0
2012-06-25 12:50:00,43.06,43.08,43.03,43.03,20000.0,39.9487,39.9673,39.9209,39.9209,20000.0
2012-06-25 12:55:00,43.03,43.05,43.01,43.05,59000.0,39.9209,39.9394,39.9023,39.9394,59000.0
2012-06-25 13:00:00,43.03,43.03,42.92,42.93,138000.0,39.9209,39.9209,39.8188,39.8281,138000.0
2012-06-25 13:05:00,42.94,42.95,42.92,42.93,22000.0,39.8374,39.8467,39.8188,39.8281,22000.0
2012-06-25 13:10:00,42.92,42.96,42.92,42.95,40000.0,39.8188,39.8559,39.8188,39.8467,40000.0
2012-06-25 13:15:00,42.95,42.95,42.93,42.94,11000.0,39.8467,39.8467,39.8281,39.8374,11000.0
2012-06-25 13:20:00,42.94,42.96,42.94,42.95,18000.0,39.8374,39.8559,39.8374,39.8467,18000.0
2012-06-25 13:25:00,42.95,43.02,42.94,43.02,45000.0,39.8467,39.9116,39.8374,39.9116,45000.0
2012-06-25 13:30:00,42.99,43.06,42.99,43.04,47000.0,39.8838,39.9487,39.8838,39.9302,47000.0
2012-06-25 13:35:00,43.02,43.05,43.0,43.03,26000.0,39.9116,39.9394,39.8931,39.9209,26000.0
2012-06-25 13:40:00,43.0,43.01,42.92,42.93,35000.0,39.8931,39.9023,39.8188,39.8281,35000.0
2012-06-25 13:45:00,42.95,43.0,42.91,42.99,159000.0,39.8467,39.8931,39.8096,39.8838,159000.0
2012-06-25 13:50:00,42.96,43.0,42.96,43.0,25000.0,39.8559,39.8931,39.8559,39.8931,25000.0
2012-06-25 13:55:00,42.97,43.03,42.96,43.03,26000.0,39.8652,39.9209,39.8559,39.9209,26000.0
2012-06-25 14:00:00,43.01,43.05,43.01,43.04,18000.0,39.9023,39.9394,39.9023,39.9302,18000.0
2012-06-25 14:05:00,43.0,43.0,42.95,42.95,12000.0,39.8931,39.8931,39.8467,39.8467,12000.0
2012-06-25 14:10:00,42.98,43.05,42.97,43.04,59000.0,39.8745,39.9394,39.8652,39.9302,59000.0
2012-06-25 14:15:00,43.03,43.12,43.02,43.02,69000.0,39.9209,40.0044,39.9116,39.9116,69000.0
2012-06-25 14:20:00,43.02,43.02,42.97,42.98,28000.0,39.9116,39.9116,39.8652,39.8745,28000.0
2012-06-25 14:25:00,42.98,43.01,42.98,42.98,42000.0,39.8745,39.9023,39.8745,39.8745,42000.0
2012-06-25 14:30:00,42.94,42.95,42.92,42.92,12000.0,39.8374,39.8467,39.8188,39.8188,12000.0
2012-06-25 14:35:00,42.92,42.96,42.87,42.96,65000.0,39.8188,39.8559,39.7724,39.8559,65000.0
2012-06-25 14:40:00,42.94,42.97,42.94,42.97,23000.0,39.8374,39.8652,39.8374,39.8652,23000.0
2012-06-25 14:45:00,42.97,42.98,42.89,42.89,29000.0,39.8652,39.8745,39.791,39.791,29000.0
2012-06-25 14:50:00,42.89,42.95,42.88,42.94,49000.0,39.791,39.8467,39.7817,39.8374,49000.0
2012-06-25 14:55:00,42.95,42.96,42.93,42.96,71000.0,39.8467,39.8559,39.8281,39.8559,71000.0
2012-06-25 15:00:00,42.95,42.98,42.94,42.98,27000.0,39.8467,39.8745,39.8374,39.8745,27000.0
2012-06-25 15:05:00,42.96,42.99,42.96,42.98,25000.0,39.8559,39.8838,39.8559,39.8745,25000.0
2012-06-25 15:10:00,42.99,43.04,42.98,43.03,68000.0,39.8838,39.9302,39.8745,39.9209,68000.0
2012-06-25 15:15:00,43.03,43.03,42.97,42.97,24000.0,39.9209,39.9209,39.8652,39.8652,24000.0
2012-06-25 15:20:00,42.99,43.05,42.99,43.05,44000.0,39.8838,39.9394,39.8838,39.9394,44000.0
2012-06-25 15:25:00,43.06,43.08,42.99,43.0,43000.0,39.9487,39.9673,39.8838,39.8931,43000.0
2012-06-25 15:30:00,43.0,43.01,42.99,43.0,55000.0,39.8931,39.9023,39.8838,39.8931,55000.0
2012-06-25 15:35:00,42.98,43.05,42.98,43.03,56000.0,39.8745,39.9394,39.8745,39.9209,56000.0
2012-06-25 15:40:00,43.03,43.07,43.01,43.01,111000.0,39.9209,39.958,39.9023,39.9023,111000.0
2012-06-25 15:45:00,43.01,43.09,43.0,43.08,150000.0,39.9023,39.9765,39.8931,39.9673,150000.0
2012-06-25 15:50:00,43.08,43.08,42.94,42.98,226000.0,39.9673,39.9673,39.8374,39.8745,226000.0
2012-06-25 15:55:00,42.98,43.02,42.86,42.89,553000.0,39.8745,39.9116,39.7632,39.791,553000.0
2012-06-26 09:30:00,42.98,43.17,42.91,43.14,286000.0,39.8745,40.0508,39.8096,40.0229,286000.0
2012-06-26 09:35:00,43.16,43.35,43.14,43.3,168000.0,40.0415,40.2178,40.0229,40.1714,168000.0
2012-06-26 09:40:00,43.26,43.4,43.26,43.36,131000.0,40.1343,40.2642,40.1343,40.227,131000.0
2012-06-26 09:45:00,43.34,43.4,43.28,43.28,76000.0,40.2085,40.2642,40.1528,40.1528,76000.0
2012-06-26 09:50:00,43.27,43.27,43.14,43.19,136000.0,40.1435,40.1435,40.0229,40.0693,136000.0
2012-06-26 09:55:00,43.2,43.2,43.15,43.15,48000.0,40.0786,40.0786,40.0322,40.0322,48000.0
2012-06-26 10:00:00,43.15,43.16,43.05,43.14,143000.0,40.0322,40.0415,39.9394,40.0229,143000.0
2012-06-26 10:05:00,43.15,43.23,43.04,43.04,65000.0,40.0322,40.1064,39.9302,39.9302,65000.0
2012-06-26 10:10:00,43.02,43.07,43.02,43.04,32000.0,39.9116,39.958,39.9116,39.9302,32000.0
2012-06-26 10:15:00,43.06,43.09,42.99,42.99,381000.0,39.9487,39.9765,39.8838,39.8838,381000.0
2012-06-26 10:20:00,42.99,42.99,42.91,42.91,96000.0,39.8838,39.8838,39.8096,39.8096,96000.0
2012-06-26 10:25:00,42.92,42.98,42.88,42.88,111000.0,39.8188,39.8745,39.7817,39.7817,111000.0
2012-06-26 10:30:00,42.88,42.98,42.86,42.93,98000.0,39.7817,39.8745,39.7632,39.8281,98000.0
2012-06-26 10:35:00,42.92,42.98,42.91,42.93,55000.0,39.8188,39.8745,39.8096,39.8281,55000.0
2012-06-26 10:40:00,42.94,42.94,42.84,42.84,57000.0,39.8374,39.8374,39.7446,39.7446,57000.0
2012-06-26 10:45:00,42.84,42.85,42.78,42.81,30000.0,39.7446,39.7539,39.6889,39.7168,30000.0
2012-06-26 10:50:00,42.79,42.87,42.75,42.85,91000.0,39.6982,39.7724,39.6611,39.7539,91000.0
2012-06-26 10:55:00,42.87,42.97,42.84,42.92,99000.0,39.7724,39.8652,39.7446,39.8188,99000.0
2012-06-26 11:00:00,42.94,43.0,42.93,42.97,57000.0,39.8374,39.8931,39.8281,39.8652,57000.0
2012-06-26 11:05:00,42.95,42.95,42.82,42.84,88000.0,39.8467,39.8467,39.7261,39.7446,88000.0
2012-06-26 11:10:00,42.82,42.82,42.71,42.73,81000.0,39.7261,39.7261,39.624,39.6426,81000.0
2012-06-26 11:15:00,42.74,42.76,42.7,42.74,18000.0,39.6518,39.6704,39.6147,39.6518,18000.0
2012-06-26 11:20:00,42.73,42.8,42.73,42.77,17000.0,39.6426,39.7075,39.6426,39.6797,17000.0
2012-06-26 11:25:00,42.8,42.89,42.8,42.89,28000.0,39.7075,39.791,39.7075,39.791,28000.0
2012-06-26 11:30:00,42.89,42.94,42.89,42.91,25000.0,39.791,39.8374,39.791,39.8096,25000.0
2012-06-26 11:35:00,42.89,42.95,42.89,42.94,22000.0,39.791,39.8467,39.791,39.8374,22000.0
2012-06-26 11:40:00,42.91,42.99,42.88,42.99,35000.0,39.8096,39.8838,39.7817,39.8838,35000.0
2012-06-26 11:45:00,43.0,43.1,42.96,43.08,123000.0,39.8931,39.9858,39.8559,39.9673,123000.0
2012-06-26 11:50:00,43.08,43.11,43.08,43.09,39000.0,39.9673,39.9951,39.9673,39.9765,39000.0
2012-06-26 11:55:00,43.09,43.09,43.05,43.05,26000.0,39.9765,39.9765,39.9394,39.9394,26000.0
2012-06-26 12:00:00,43.08,43.08,43.01,43.03,35000.0,39.9673,39.9673,39.9023,39.9209,35000.0
2012-06-26 12:05:00,43.03,43.07,43.01,43.03,43000.0,39.9209,39.958,39.9023,39.9209,43000.0
2012-06-26 12:10:00,43.06,43.13,43.04,43.04,52000.0,39.9487,40.0137,39.9302,39.9302,52000.0
2012-06-26 12:15:00,43.02,43.05,43.02,43.02,11000.0,39.9116,39.9394,39.9116,39.9116,11000.0
2012-06-26 12:20:00,43.05,43.07,43.02,43.05,30000.0,39.9394,39.958,39.9116,39.9394,30000.0
2012-06-26 12:25:00,43.07,43.23,43.07,43.19,123000.0,39.958,40.1064,39.958,40.0693,123000.0
2012-06-26 12:30:00,43.19,43.19,43.17,43.18,17000.0,40.0693,40.0693,40.0508,40.06,17000.0
2012-06-26 12:35:00,43.18,43.2,43.17,43.18,27000.0,40.06,40.0786,40.0508,40.06,27000.0
2012-06-26 12:40:00,43.18,43.25,43.18,43.25,54000.0,40.06,40.125,40.06,40.125,54000.0
2012-06-26 12:45:00,43.25,43.33,43.23,43.24,91000.0,40.125,40.1992,40.1064,40.1157,91000.0
2012-06-26 12:50:00,43.24,43.25,43.21,43.21,9000.0,40.1157,40.125,40.0879,40.0879,9000.0
2012-06-26 12:55:00,43.23,43.27,43.21,43.22,43000.0,40.1064,40.1435,40.0879,40.0972,43000.0
2012-06-26 13:00:00,43.22,43.27,43.2,43.24,79000.0,40.0972,40.1435,40.0786,40.1157,79000.0
2012-06-26 13:05:00,43.23,43.26,43.22,43.23,28000.0,40.1064,40.1343,40.0972,40.1064,28000.0
2012-06-26 13:10:00,43.27,43.31,43.27,43.27,20000.0,40.1435,40.1807,40.1435,40.1435,20000.0
2012-06-26 13:15:00,43.27,43.29,43.24,43.29,27000.0,40.1435,40.1621,40.1157,40.1621,27000.0
2012-06-26 13:20:00,43.29,43.32,43.24,43.24,54000.0,40.1621,40.1899,40.1157,40.1157,54000.0
2012-06-26 13:25:00,43.24,43.26,43.22,43.23,55000.0,40.1157,40.1343,40.0972,40.1064,55000.0
2012-06-26 13:30:00,43.21,43.24,43.15,43.19,39000.0,40.0879,40.1157,40.0322,40.0693,39000.0
2012-06-26 13:35:00,43.21,43.25,43.19,43.25,10000.0,40.0879,40.125,40.0693,40.125,10000.0
2012-06-26 13:40:00,43.26,43.29,43.24,43.29,30000.0,40.1343,40.1621,40.1157,40.1621,30000.0
2012-06-26 13:45:00,43.27,43.29,43.26,43.26,29000.0,40.1435,40.1621,40.1343,40.1343,29000.0
2012-06-26 13:50:00,43.26,43.28,43.24,43.24,57000.0,40.1343,40.1528,40.1157,40.1157,57000.0
2012-06-26 13:55:00,43.21,43.22,43.18,43.21,26000.0,40.0879,40.0972,40.06,40.0879,26000.0
2012-06-26 14:00:00,43.23,43.3,43.23,43.3,16000.0,40.1064,40.1714,40.1064,40.1714,16000.0
2012-06-26 14:05:00,43.29,43.37,43.28,43.35,51000.0,40.1621,40.2363,40.1528,40.2178,51000.0
2012-06-26 14:10:00,43.36,43.38,43.35,43.35,44000.0,40.227,40.2456,40.2178,40.2178,44000.0
2012-06-26 14:15:00,43.36,43.38,43.32,43.34,29000.0,40.227,40.2456,40.1899,40.2085,29000.0
2012-06-26 14:20:00,43.37,43.43,43.37,43.38,78000.0,40.2363,40.292,40.2363,40.2456,78000.0
2012-06-26 14:25:00,43.4,43.41,43.34,43.37,36000.0,40.2642,40.2734,40.2085,40.2363,36000.0
2012-06-26 14:30:00,43.36,43.37,43.33,43.36,38000.0,40.227,40.2363,40.1992,40.227,38000.0
2012-06-26 14:35:00,43.37,43.4,43.31,43.31,70000.0,40.2363,40.2642,40.1807,40.1807,70000.0
2012-06-26 14:40:00,43.33,43.37,43.33,43.33,16000.0,40.1992,40.2363,40.1992,40.1992,16000.0
2012-06-26 14:45:00,43.33,43.36,43.32,43.36,30000.0,40.1992,40.227,40.1899,40.227,30000.0
2012-06-26 14:50:00,43.36,43.36,43.26,43.27,55000.0,40.227,40.227,40.1343,40.1435,55000.0
2012-06-26 14:55:00,43.3,43.33,43.28,43.29,14000.0,40.1714,40.1992,40.1528,40.1621,14000.0
2012-06-26 15:00:00,43.3,43.33,43.29,43.33,39000.0,40.1714,40.1992,40.1621,40.1992,39000.0
2012-06-26 15:05:00,43.33,43.33,43.27,43.3,69000.0,40.1992,40.1992,40.1435,40.1714,69000.0
2012-06-26 15:10:00,43.28,43.35,43.28,43.35,95000.0,40.1528,40.2178,40.1528,40.2178,95000.0
2012-06-26 15:15:00,43.33,43.36,43.33,43.36,24000.0,40.1992,40.227,40.1992,40.227,24000.0
2012-06-26 15:20:00,43.36,43.38,43.35,43.36,39000.0,40.227,40.2456,40.2178,40.227,39000.0
2012-06-26 15:25:00,43.36,43.37,43.27,43.34,79000.0,40.227,40.2363,40.1435,40.2085,79000.0
2012-06-26 15:30:00,43.33,43.33,43.27,43.28,37000.0,40.1992,40.1992,40.1435,40.1528,37000.0
2012-06-26 15:35:00,43.29,43.36,43.28,43.34,69000.0,40.1621,40.227,40.1528,40.2085,69000.0
2012-06-26 15:40:00,43.35,43.4,43.35,43.39,84000.0,40.2178,40.2642,40.2178,40.2549,84000.0
2012-06-26 15:45:00,43.38,43.4,43.32,43.33,105000.0,40.2456,40.2642,40.1899,40.1992,105000.0
2012-06-26 15:50:00,43.31,43.39,43.28,43.35,97000.0,40.1807,40.2549,40.1528,40.2178,97000.0
2012-06-26 15:55:00,43.35,43.36,43.22,43.26,429000.0,40.2178,40.227,40.0972,40.1343,429000.0
2012-06-27 09:30:00,43.0,43.42,43.0,43.35,116000.0,39.8931,40.2827,39.8931,40.2178,116000.0
2012-06-27 09:35:00,43.36,43.57,43.36,43.4,185000.0,40.227,40.4219,40.227,40.2642,185000.0
2012-06-27 09:40:00,43.41,43.41,43.26,43.32,70000.0,40.2734,40.2734,40.1343,40.1899,70000.0
2012-06-27 09:45:00,43.36,43.39,43.28,43.29,50000.0,40.227,40.2549,40.1528,40.1621,50000.0
2012-06-27 09:50:00,43.28,43.31,43.22,43.28,64000.0,40.1528,40.1807,40.0972,40.1528,64000.0
2012-06-27 09:55:00,43.28,43.32,43.25,43.31,71000.0,40.1528,40.1899,40.125,40.1807,71000.0
2012-06-27 10:00:00,43.31,43.34,43.25,43.34,71000.0,40.1807,40.2085,40.125,40.2085,71000.0
2012-06-27 10:05:00,43.36,43.39,43.3,43.31,69000.0,40.227,40.2549,40.1714,40.1807,69000.0
2012-06-27 10:10:00,43.34,43.39,43.32,43.34,46000.0,40.2085,40.2549,40.1899,40.2085,46000.0
2012-06-27 10:15:00,43.33,43.36,43.22,43.23,73000.0,40.1992,40.227,40.0972,40.1064,73000.0
2012-06-27 10:20:00,43.25,43.28,43.2,43.2,42000.0,40.125,40.1528,40.0786,40.0786,42000.0
2012-06-27 10:25:00,43.21,43.21,43.13,43.17,53000.0,40.0879,40.0879,40.0137,40.0508,53000.0
2012-06-27 10:30:00,43.18,43.26,43.17,43.24,39000.0,40.06,40.1343,40.0508,40.1157,39000.0
2012-06-27 10:35:00,43.23,43.23,43.17,43.19,97000.0,40.1064,40.1064,40.0508,40.0693,97000.0
2012-06-27 10:40:00,43.19,43.24,43.14,43.24,106000.0,40.0693,40.1157,40.0229,40.1157,106000.0
2012-06-27 10:45:00,43.21,43.22,43.19,43.19,34000.0,40.0879,40.0972,40.0693,40.0693,34000.0
2012-06-27 10:50:00,43.18,43.2,43.17,43.19,50000.0,40.06,40.0786,40.0508,40.0693,50000.0
2012-06-27 10:55:00,43.2,43.27,43.17,43.27,57000.0,40.0786,40.1435,40.0508,40.1435,57000.0
2012-06-27 11:00:00,43.26,43.29,43.26,43.27,39000.0,40.1343,40.1621,40.1343,40.1435,39000.0
2012-06-27 11:05:00,43.26,43.29,43.26,43.28,18000.0,40.1343,40.1621,40.1343,40.1528,18000.0
2012-06-27 11:10:00,43.25,43.26,43.17,43.17,35000.0,40.125,40.1343,40.0508,40.0508,35000.0
2012-06-27 11:15:00,43.17,43.21,43.15,43.2,51000.0,40.0508,40.0879,40.0322,40.0786,51000.0
2012-06-27 11:20:00,43.2,43.23,43.18,43.19,45000.0,40.0786,40.1064,40.06,40.0693,45000.0
2012-06-27 11:25:00,43.18,43.18,43.13,43.13,24000.0,40.06,40.06,40.0137,40.0137,24000.0
2012-06-27 11:30:00,43.17,43.2,43.16,43.2,35000.0,40.0508,40.0786,40.0415,40.0786,35000.0
2012-06-27 11:35:00,43.23,43.25,43.21,43.24,43000.0,40.1064,40.125,40.0879,40.1157,43000.0
2012-06-27 11:40:00,43.23,43.29,43.23,43.26,27000.0,40.1064,40.1621,40.1064,40.1343,27000.0
2012-06-27 11:45:00,43.25,43.27,43.25,43.26,23000.0,40.125,40.1435,40.125,40.1343,23000.0
2012-06-27 11:50:00,43.26,43.27,43.2,43.25,31000.0,40.1343,40.1435,40.0786,40.125,31000.0
2012-06-27 11:55:00,43.24,43.26,43.23,43.25,15000.0,40.1157,40.1343,40.1064,40.125,15000.0
2012-06-27 12:00:00,43.25,43.26,43.23,43.25,16000.0,40.125,40.1343,40.1064,40.125,16000.0
2012-06-27 12:05:00,43.27,43.28,43.25,43.28,27000.0,40.1435,40.1528,40.125,40.1528,27000.0
2012-06-27 12:10:00,43.27,43.3,43.27,43.29,26000.0,40.1435,40.1714,40.1435,40.1621,26000.0
2012-06-27 12:15:00,43.29,43.33,43.26,43.3,64000.0,40.1621,40.1992,40.1343,40.1714,64000.0
2012-06-27 12:20:00,43.31,43.31,43.29,43.31,28000.0,40.1807,40.1807,40.1621,40.1807,28000.0
2012-06-27 12:25:00,43.31,43.31,43.28,43.28,43000.0,40.1807,40.1807,40.1528,40.1528,43000.0
2012-06-27 12:30:00,43.24,43.26,43.23,43.26,12000.0,40.1157,40.1343,40.1064,40.1343,12000.0
2012-06-27 12:35:00,43.26,43.26,43.23,43.23,12000.0,40.1343,40.1343,40.1064,40.1064,12000.0
2012-06-27 12:40:00,43.25,43.27,43.24,43.26,20000.0,40.125,40.1435,40.1157,40.1343,20000.0
2012-06-27 12:45:00,43.26,43.26,43.23,43.23,8000.0,40.1343,40.1343,40.1064,40.1064,8000.0
2012-06-27 12:50:00,43.26,43.29,43.26,43.28,19000.0,40.1343,40.1621,40.1343,40.1528,19000.0
2012-06-27 12:55:00,43.28,43.28,43.25,43.25,15000.0,40.1528,40.1528,40.125,40.125,15000.0
2012-06-27 13:00:00,43.27,43.28,43.24,43.27,24000.0,40.1435,40.1528,40.1157,40.1435,24000.0
2012-06-27 13:05:00,43.27,43.32,43.27,43.32,37000.0,40.1435,40.1899,40.1435,40.1899,37000.0
2012-06-27 13:10:00,43.31,43.34,43.31,43.32,42000.0,40.1807,40.2085,40.1807,40.1899,42000.0
2012-06-27 13:15:00,43.29,43.29,43.28,43.29,7000.0,40.1621,40.1621,40.1528,40.1621,7000.0
2012-06-27 13:20:00,43.26,43.27,43.24,43.25,21000.0,40.1343,40.1435,40.1157,40.125,21000.0
2012-06-27 13:25:00,43.24,43.24,43.17,43.18,51000.0,40.1157,40.1157,40.0508,40.06,51000.0
2012-06-27 13:30:00,43.18,43.19,43.15,43.18,41000.0,40.06,40.0693,40.0322,40.06,41000.0
2012-06-27 13:35:00,43.18,43.19,43.17,43.18,9000.0,40.06,40.0693,40.0508,40.06,9000.0
2012-06-27 13:40:00,43.18,43.21,43.17,43.21,52000.0,40.06,40.0879,40.0508,40.0879,52000.0
2012-06-27 13:45:00,43.21,43.21,43.18,43.2,23000.0,40.0879,40.0879,40.06,40.0786,23000.0
2012-06-27 13:50:00,43.2,43.21,43.19,43.2,22000.0,40.0786,40.0879,40.0693,40.0786,22000.0
2012-06-27 13:55:00,43.21,43.21,43.18,43.19,21000.0,40.0879,40.0879,40.06,40.0693,21000.0
2012-06-27 14:00:00,43.18,43.21,43.18,43.21,12000.0,40.06,40.0879,40.06,40.0879,12000.0
2012-06-27 14:05:00,43.21,43.21,43.12,43.13,103000.0,40.0879,40.0879,40.0044,40.0137,103000.0
2012-06-27 14:10:00,43.13,43.16,43.12,43.12,35000.0,40.0137,40.0415,40.0044,40.0044,35000.0
2012-06-27 14:15:00,43.12,43.17,43.12,43.17,28000.0,40.0044,40.0508,40.0044,40.0508,28000.0
2012-06-27 14:20:00,43.16,43.19,43.13,43.17,97000.0,40.0415,40.0693,40.0137,40.0508,97000.0
2012-06-27 14:25:00,43.17,43.19,43.16,43.18,99000.0,40.0508,40.0693,40.0415,40.06,99000.0
2012-06-27 14:30:00,43.18,43.19,43.16,43.19,14000.0,40.06,40.0693,40.0415,40.0693,14000.0
2012-06-27 14:35:00,43.18,43.21,43.17,43.17,18000.0,40.06,40.0879,40.0508,40.0508,18000.0
2012-06-27 14:40:00,43.2,43.2,43.17,43.2,8000.0,40.0786,40.0786,40.0508,40.0786,8000.0
2012-06-27 14:45:00,43.2,43.21,43.18,43.21,14000.0,40.0786,40.0879,40.06,40.0879,14000.0
2012-06-27 14:50:00,43.21,43.21,43.18,43.18,12000.0,40.0879,40.0879,40.06,40.06,12000.0
2012-06-27 14:55:00,43.18,43.18,43.17,43.17,11000.0,40.06,40.06,40.0508,40.0508,11000.0
2012-06-27 15:00:00,43.21,43.21,43.14,43.14,50000.0,40.0879,40.0879,40.0229,40.0229,50000.0
2012-06-27 15:05:00,43.16,43.2,43.16,43.19,10000.0,40.0415,40.0786,40.0415,40.0693,10000.0
2012-06-27 15:10:00,43.15,43.2,43.14,43.18,18000.0,40.0322,40.0786,40.0229,40.06,18000.0
2012-06-27 15:15:00,43.18,43.2,43.17,43.2,10000.0,40.06,40.0786,40.0508,40.0786,10000.0
2012-06-27 15:20:00,43.17,43.21,43.16,43.16,48000.0,40.0508,40.0879,40.0415,40.0415,48000.0
2012-06-27 15:25:00,43.17,43.2,43.16,43.16,67000.0,40.0508,40.0786,40.0415,40.0415,67000.0
2012-06-27 15:30:00,43.18,43.2,43.16,43.2,46000.0,40.06,40.0786,40.0415,40.0786,46000.0
2012-06-27 15:35:00,43.18,43.2,43.17,43.2,41000.0,40.06,40.0786,40.0508,40.0786,41000.0
2012-06-27 15:40:00,43.2,43.26,43.19,43.26,96000.0,40.0786,40.1343,40.0693,40.1343,96000.0
2012-06-27 15:45:00,43.25,43.3,43.22,43.26,112000.0,40.125,40.1714,40.0972,40.1343,112000.0
2012-06-27 15:50:00,43.25,43.26,43.2,43.21,136000.0,40.125,40.1343,40.0786,40.0879,136000.0
2012-06-27 15:55:00,43.21,43.22,43.18,43.19,174000.0,40.0879,40.0972,40.06,40.0693,174000.0
2012-06-28 09:30:00,42.93,43.04,42.61,42.7,264000.0,39.8281,39.9302,39.5312,39.6147,264000.0
2012-06-28 09:35:00,42.65,42.71,42.62,42.66,125000.0,39.5683,39.624,39.5405,39.5776,125000.0
2012-06-28 09:40:00,42.65,42.68,42.57,42.57,135000.0,39.5683,39.5962,39.4941,39.4941,135000.0
2012-06-28 09:45:00,42.59,42.63,42.57,42.57,88000.0,39.5127,39.5498,39.4941,39.4941,88000.0
2012-06-28 09:50:00,42.57,42.62,42.56,42.59,64000.0,39.4941,39.5405,39.4848,39.5127,64000.0
2012-06-28 09:55:00,42.57,42.61,42.52,42.52,109000.0,39.4941,39.5312,39.4477,39.4477,109000.0
2012-06-28 10:00:00,42.53,42.55,42.5,42.5,135000.0,39.457,39.4756,39.4292,39.4292,135000.0
2012-06-28 10:05:00,42.52,42.52,42.33,42.43,196000.0,39.4477,39.4477,39.2715,39.3642,196000.0
2012-06-28 10:10:00,42.42,42.54,42.41,42.44,137000.0,39.355,39.4663,39.3457,39.3735,137000.0
2012-06-28 10:15:00,42.43,42.5,42.38,42.49,137000.0,39.3642,39.4292,39.3178,39.4199,137000.0
2012-06-28 10:20:00,42.5,42.54,42.46,42.46,153000.0,39.4292,39.4663,39.3921,39.3921,153000.0
2012-06-28 10:25:00,42.44,42.45,42.36,42.36,116000.0,39.3735,39.3828,39.2993,39.2993,116000.0
2012-06-28 10:30:00,42.35,42.39,42.3,42.36,90000.0,39.29,39.3271,39.2436,39.2993,90000.0
2012-06-28 10:35:00,42.35,42.35,42.25,42.26,173000.0,39.29,39.29,39.1972,39.2065,173000.0
2012-06-28 10:40:00,42.26,42.27,42.18,42.23,142000.0,39.2065,39.2158,39.1323,39.1787,142000.0
2012-06-28 10:45:00,42.24,42.25,42.18,42.19,147000.0,39.188,39.1972,39.1323,39.1416,147000.0
2012-06-28 10:50:00,42.19,42.22,42.18,42.18,102000.0,39.1416,39.1694,39.1323,39.1323,102000.0
2012-06-28 10:55:00,42.18,42.19,42.08,42.12,164000.0,39.1323,39.1416,39.0395,39.0766,164000.0
2012-06-28 11:00:00,42.14,42.18,42.11,42.18,54000.0,39.0952,39.1323,39.0674,39.1323,54000.0
2012-06-28 11:05:00,42.16,42.21,42.11,42.18,78000.0,39.1137,39.1601,39.0674,39.1323,78000.0
2012-06-28 11:10:00,42.18,42.25,42.18,42.24,70000.0,39.1323,39.1972,39.1323,39.188,70000.0
2012-06-28 11:15:00,42.22,42.28,42.21,42.28,44000.0,39.1694,39.2251,39.1601,39.2251,44000.0
2012-06-28 11:20:00,42.3,42.31,42.28,42.28,44000.0,39.2436,39.2529,39.2251,39.2251,44000.0
2012-06-28 11:25:00,42.3,42.34,42.3,42.3,25000.0,39.2436,39.2807,39.2436,39.2436,25000.0
2012-06-28 11:30:00,42.3,42.36,42.25,42.36,101000.0,39.2436,39.2993,39.1972,39.2993,101000.0
2012-06-28 11:35:00,42.33,42.37,42.28,42.33,48000.0,39.2715,39.3086,39.2251,39.2715,48000.0
2012-06-28 11:40:00,42.33,42.33,42.22,42.22,113000.0,39.2715,39.2715,39.1694,39.1694,113000.0
2012-06-28 11:45:00,42.24,42.24,42.18,42.18,31000.0,39.188,39.188,39.1323,39.1323,31000.0
2012-06-28 11:50:00,42.18,42.18,42.11,42.12,55000.0,39.1323,39.1323,39.0674,39.0766,55000.0
2012-06-28 11:55:00,42.11,42.11,42.08,42.1,78000.0,39.0674,39.0674,39.0395,39.0581,78000.0
2012-06-28 12:00:00,42.1,42.18,42.1,42.14,123000.0,39.0581,39.1323,39.0581,39.0952,123000.0
2012-06-28 12:05:00,42.15,42.15,42.11,42.13,90000.0,39.1045,39.1045,39.0674,39.0859,90000.0
2012-06-28 12:10:00,42.15,42.15,42.12,42.12,97000.0,39.1045,39.1045,39.0766,39.0766,97000.0
2012-06-28 12:15:00,42.12,42.13,42.1,42.11,65000.0,39.0766,39.0859,39.0581,39.0674,65000.0
2012-06-28 12:20:00,42.1,42.12,42.07,42.09,85000.0,39.0581,39.0766,39.0302,39.0488,85000.0
2012-06-28 12:25:00,42.07,42.1,42.07,42.1,29000.0,39.0302,39.0581,39.0302,39.0581,29000.0
2012-06-28 12:30:00,42.1,42.12,42.08,42.08,37000.0,39.0581,39.0766,39.0395,39.0395,37000.0
2012-06-28 12:35:00,42.08,42.1,42.07,42.1,48000.0,39.0395,39.0581,39.0302,39.0581,48000.0
2012-06-28 12:40:00,42.08,42.1,42.08,42.1,34000.0,39.0395,39.0581,39.0395,39.0581,34000.0
2012-06-28 12:45:00,42.11,42.12,42.08,42.08,48000.0,39.0674,39.0766,39.0395,39.0395,48000.0
2012-06-28 12:50:00,42.08,42.11,42.08,42.08,57000.0,39.0395,39.0674,39.0395,39.0395,57000.0
2012-06-28 12:55:00,42.09,42.1,42.07,42.07,51000.0,39.0488,39.0581,39.0302,39.0302,51000.0
2012-06-28 13:00:00,42.08,42.11,42.06,42.06,84000.0,39.0395,39.0674,39.021,39.021,84000.0
2012-06-28 13:05:00,42.06,42.09,42.04,42.06,62000.0,39.021,39.0488,39.0024,39.021,62000.0
2012-06-28 13:10:00,42.05,42.08,42.02,42.06,78000.0,39.0117,39.0395,38.9839,39.021,78000.0
2012-06-28 13:15:00,42.04,42.04,41.95,41.96,178000.0,39.0024,39.0024,38.9189,38.9282,178000.0
2012-06-28 13:20:00,41.98,41.98,41.8,41.8,126000.0,38.9468,38.9468,38.7798,38.7798,126000.0
2012-06-28 13:25:00,41.8,41.9,41.79,41.83,211000.0,38.7798,38.8725,38.7705,38.8076,211000.0
2012-06-28 13:30:00,41.85,41.91,41.76,41.91,122000.0,38.8261,38.8818,38.7426,38.8818,122000.0
2012-06-28 13:35:00,41.91,41.91,41.85,41.85,53000.0,38.8818,38.8818,38.8261,38.8261,53000.0
2012-06-28 13:40:00,41.85,41.85,41.82,41.84,18000.0,38.8261,38.8261,38.7983,38.8169,18000.0
2012-06-28 13:45:00,41.85,41.89,41.85,41.89,27000.0,38.8261,38.8633,38.8261,38.8633,27000.0
2012-06-28 13:50:00,41.88,41.89,41.85,41.87,32000.0,38.854,38.8633,38.8261,38.8447,32000.0
2012-06-28 13:55:00,41.87,42.0,41.87,41.96,55000.0,38.8447,38.9653,38.8447,38.9282,55000.0
2012-06-28 14:00:00,41.97,41.98,41.94,41.98,32000.0,38.9375,38.9468,38.9096,38.9468,32000.0
2012-06-28 14:05:00,41.99,41.99,41.88,41.89,45000.0,38.956,38.956,38.854,38.8633,45000.0
2012-06-28 14:10:00,41.9,41.9,41.85,41.86,21000.0,38.8725,38.8725,38.8261,38.8354,21000.0
2012-06-28 14:15:00,41.87,41.87,41.82,41.84,25000.0,38.8447,38.8447,38.7983,38.8169,25000.0
2012-06-28 14:20:00,41.84,41.84,41.77,41.77,69000.0,38.8169,38.8169,38.7519,38.7519,69000.0
2012-06-28 14:25:00,41.77,41.79,41.68,41.74,156000.0,38.7519,38.7705,38.6684,38.7241,156000.0
2012-06-28 14:30:00,41.76,41.77,41.72,41.75,29000.0,38.7426,38.7519,38.7055,38.7334,29000.0
2012-06-28 14:35:00,41.79,41.81,41.76,41.8,28000.0,38.7705,38.789,38.7426,38.7798,28000.0
2012-06-28 14:40:00,41.75,41.85,41.75,41.85,20000.0,38.7334,38.8261,38.7334,38.8261,20000.0
2012-06-28 14:45:00,41.83,41.85,41.78,41.81,51000.0,38.8076,38.8261,38.7612,38.789,51000.0
2012-06-28 14:50:00,41.8,41.8,41.73,41.75,39000.0,38.7798,38.7798,38.7148,38.7334,39000.0
2012-06-28 14:55:00,41.77,41.77,41.7,41.71,46000.0,38.7519,38.7519,38.687,38.6963,46000.0
2012-06-28 15:00:00,41.72,41.85,41.71,41.83,97000.0,38.7055,38.8261,38.6963,38.8076,97000.0
2012-06-28 15:05:00,41.83,41.89,41.78,41.85,70000.0,38.8076,38.8633,38.7612,38.8261,70000.0
2012-06-28 15:10:00,41.83,41.83,41.74,41.81,77000.0,38.8076,38.8076,38.7241,38.789,77000.0
2012-06-28 15:15:00,41.8,41.86,41.76,41.85,90000.0,38.7798,38.8354,38.7426,38.8261,90000.0
2012-06-28 15:20:00,41.83,41.92,41.82,41.9,58000.0,38.8076,38.8911,38.7983,38.8725,58000.0
2012-06-28 15:25:00,41.88,41.96,41.87,41.94,121000.0,38.854,38.9282,38.8447,38.9096,121000.0
2012-06-28 15:30:00,41.95,42.13,41.9,42.1,187000.0,38.9189,39.0859,38.8725,39.0581,187000.0
2012-06-28 15:35:00,42.09,42.25,42.06,42.24,278000.0,39.0488,39.1972,39.021,39.188,278000.0
2012-06-28 15:40:00,42.24,42.27,42.03,42.05,318000.0,39.188,39.2158,38.9931,39.0117,318000.0
2012-06-28 15:45:00,42.05,42.2,42.05,42.17,394000.0,39.0117,39.1509,39.0117,39.123,394000.0
2012-06-28 15:50:00,42.18,42.2,41.98,41.99,471000.0,39.1323,39.1509,38.9468,38.956,471000.0
2012-06-28 15:55:00,41.99,42.11,41.93,41.99,1080000.0,38.956,39.0674,38.9004,38.956,1080000.0
2012-06-29 09:30:00,42.75,42.95,42.65,42.68,622000.0,39.6611,39.8467,39.5683,39.5962,622000.0
2012-06-29 09:35:00,42.65,42.71,42.63,42.63,253000.0,39.5683,39.624,39.5498,39.5498,253000.0
2012-06-29 09:40:00,42.66,42.77,42.58,42.77,127000.0,39.5776,39.6797,39.5034,39.6797,127000.0
2012-06-29 09:45:00,42.78,42.8,42.59,42.65,114000.0,39.6889,39.7075,39.5127,39.5683,114000.0
2012-06-29 09:50:00,42.6,42.65,42.59,42.63,68000.0,39.522,39.5683,39.5127,39.5498,68000.0
2012-06-29 09:55:00,42.6,42.66,42.56,42.61,79000.0,39.522,39.5776,39.4848,39.5312,79000.0
2012-06-29 10:00:00,42.62,42.67,42.59,42.67,70000.0,39.5405,39.5869,39.5127,39.5869,70000.0
2012-06-29 10:05:00,42.67,42.71,42.65,42.67,127000.0,39.5869,39.624,39.5683,39.5869,127000.0
2012-06-29 10:10:00,42.69,42.79,42.69,42.76,102000.0,39.6055,39.6982,39.6055,39.6704,102000.0
2012-06-29 10:15:00,42.76,42.8,42.73,42.77,85000.0,39.6704,39.7075,39.6426,39.6797,85000.0
2012-06-29 10:20:00,42.78,42.91,42.77,42.89,118000.0,39.6889,39.8096,39.6797,39.791,118000.0
2012-06-29 10:25:00,42.86,43.02,42.86,43.0,141000.0,39.7632,39.9116,39.7632,39.8931,141000.0
2012-06-29 10:30:00,43.0,43.0,42.92,42.94,185000.0,39.8931,39.8931,39.8188,39.8374,185000.0
2012-06-29 10:35:00,42.94,42.97,42.92,42.94,87000.0,39.8374,39.8652,39.8188,39.8374,87000.0
2012-06-29 10:40:00,42.94,43.0,42.94,42.97,201000.0,39.8374,39.8931,39.8374,39.8652,201000.0
2012-06-29 10:45:00,42.99,42.99,42.93,42.95,80000.0,39.8838,39.8838,39.8281,39.8467,80000.0
2012-06-29 10:50:00,42.97,42.97,42.94,42.96,19000.0,39.8652,39.8652,39.8374,39.8559,19000.0
2012-06-29 10:55:00,42.94,42.97,42.91,42.94,109000.0,39.8374,39.8652,39.8096,39.8374,109000.0
2012-06-29 11:00:00,42.96,42.96,42.9,42.92,95000.0,39.8559,39.8559,39.8003,39.8188,95000.0
2012-06-29 11:05:00,42.92,42.92,42.81,42.83,120000.0,39.8188,39.8188,39.7168,39.7353,120000.0
2012-06-29 11:10:00,42.83,42.91,42.83,42.89,74000.0,39.7353,39.8096,39.7353,39.791,74000.0
2012-06-29 11:15:00,42.88,42.93,42.88,42.9,55000.0,39.7817,39.8281,39.7817,39.8003,55000.0
2012-06-29 11:20:00,42.92,42.96,42.91,42.94,105000.0,39.8188,39.8559,39.8096,39.8374,105000.0
2012-06-29 11:25:00,42.96,42.97,42.94,42.96,38000.0,39.8559,39.8652,39.8374,39.8559,38000.0
2012-06-29 11:30:00,42.97,42.97,42.91,42.96,69000.0,39.8652,39.8652,39.8096,39.8559,69000.0
2012-06-29 11:35:00,42.96,42.96,42.93,42.93,22000.0,39.8559,39.8559,39.8281,39.8281,22000.0
2012-06-29 11:40:00,42.94,42.94,42.87,42.9,105000.0,39.8374,39.8374,39.7724,39.8003,105000.0
2012-06-29 11:45:00,42.88,42.9,42.88,42.89,20000.0,39.7817,39.8003,39.7817,39.791,20000.0
2012-06-29 11:50:00,42.89,42.91,42.88,42.91,15000.0,39.791,39.8096,39.7817,39.8096,15000.0
2012-06-29 11:55:00,42.9,42.93,42.86,42.86,45000.0,39.8003,39.8281,39.7632,39.7632,45000.0
2012-06-29 12:00:00,42.84,42.87,42.83,42.86,49000.0,39.7446,39.7724,39.7353,39.7632,49000.0
2012-06-29 12:05:00,42.87,42.88,42.85,42.85,13000.0,39.7724,39.7817,39.7539,39.7539,13000.0
2012-06-29 12:10:00,42.87,42.87,42.8,42.8,37000.0,39.7724,39.7724,39.7075,39.7075,37000.0
2012-06-29 12:15:00,42.8,42.84,42.79,42.84,28000.0,39.7075,39.7446,39.6982,39.7446,28000.0
2012-06-29 12:20:00,42.82,42.82,42.79,42.81,29000.0,39.7261,39.7261,39.6982,39.7168,29000.0
2012-06-29 12:25:00,42.82,42.84,42.79,42.81,43000.0,39.7261,39.7446,39.6982,39.7168,43000.0
2012-06-29 12:30:00,42.81,42.85,42.8,42.82,46000.0,39.7168,39.7539,39.7075,39.7261,46000.0
2012-06-29 12:35:00,42.83,42.84,42.81,42.82,33000.0,39.7353,39.7446,39.7168,39.7261,33000.0
2012-06-29 12:40:00,42.83,42.83,42.79,42.8,25000.0,39.7353,39.7353,39.6982,39.7075,25000.0
2012-06-29 12:45:00,42.8,42.83,42.79,42.8,64000.0,39.7075,39.7353,39.6982,39.7075,64000.0
2012-06-29 12:50:00,42.8,42.81,42.79,42.79,30000.0,39.7075,39.7168,39.6982,39.6982,30000.0
2012-06-29 12:55:00,42.81,42.84,42.79,42.84,122000.0,39.7168,39.7446,39.6982,39.7446,122000.0
2012-06-29 13:00:00,42.84,42.85,42.82,42.82,106000.0,39.7446,39.7539,39.7261,39.7261,106000.0
2012-06-29 13:05:00,42.83,42.83,42.81,42.81,42000.0,39.7353,39.7353,39.7168,39.7168,42000.0
2012-06-29 13:10:00,42.82,42.83,42.79,42.8,214000.0,39.7261,39.7353,39.6982,39.7075,214000.0
2012-06-29 13:15:00,42.8,42.84,42.79,42.8,65000.0,39.7075,39.7446,39.6982,39.7075,65000.0
2012-06-29 13:20:00,42.81,42.82,42.8,42.8,24000.0,39.7168,39.7261,39.7075,39.7075,24000.0
2012-06-29 13:25:00,42.82,42.89,42.81,42.86,160000.0,39.7261,39.791,39.7168,39.7632,160000.0
2012-06-29 13:30:00,42.86,42.86,42.83,42.84,83000.0,39.7632,39.7632,39.7353,39.7446,83000.0
2012-06-29 13:35:00,42.84,42.84,42.81,42.83,18000.0,39.7446,39.7446,39.7168,39.7353,18000.0
2012-06-29 13:40:00,42.83,42.85,42.79,42.79,40000.0,39.7353,39.7539,39.6982,39.6982,40000.0
2012-06-29 13:45:00,42.8,42.83,42.77,42.77,37000.0,39.7075,39.7353,39.6797,39.6797,37000.0
2012-06-29 13:50:00,42.77,42.8,42.77,42.77,22000.0,39.6797,39.7075,39.6797,39.6797,22000.0
2012-06-29 13:55:00,42.78,42.79,42.67,42.7,134000.0,39.6889,39.6982,39.5869,39.6147,134000.0
2012-06-29 14:00:00,42.7,42.76,42.7,42.74,47000.0,39.6147,39.6704,39.6147,39.6518,47000.0
2012-06-29 14:05:00,42.74,42.76,42.74,42.74,30000.0,39.6518,39.6704,39.6518,39.6518,30000.0
2012-06-29 14:10:00,42.76,42.76,42.73,42.75,37000.0,39.6704,39.6704,39.6426,39.6611,37000.0
2012-06-29 14:15:00,42.75,42.76,42.72,42.75,41000.0,39.6611,39.6704,39.6333,39.6611,41000.0
2012-06-29 14:20:00,42.75,42.76,42.71,42.73,69000.0,39.6611,39.6704,39.624,39.6426,69000.0
2012-06-29 14:25:00,42.72,42.77,42.72,42.73,123000.0,39.6333,39.6797,39.6333,39.6426,123000.0
2012-06-29 14:30:00,42.75,42.77,42.73,42.74,103000.0,39.6611,39.6797,39.6426,39.6518,103000.0
2012-06-29 14:35:00,42.73,42.75,42.71,42.73,66000.0,39.6426,39.6611,39.624,39.6426,66000.0
2012-06-29 14:40:00,42.74,42.76,42.73,42.74,81000.0,39.6518,39.6704,39.6426,39.6518,81000.0
2012-06-29 14:45:00,42.75,42.76,42.72,42.74,67000.0,39.6611,39.6704,39.6333,39.6518,67000.0
2012-06-29 14:50:00,42.75,42.76,42.74,42.75,40000.0,39.6611,39.6704,39.6518,39.6611,40000.0
2012-06-29 14:55:00,42.76,42.76,42.71,42.74,58000.0,39.6704,39.6704,39.624,39.6518,58000.0
2012-06-29 15:00:00,42.74,42.76,42.73,42.74,105000.0,39.6518,39.6704,39.6426,39.6518,105000.0
2012-06-29 15:05:00,42.75,42.77,42.74,42.76,143000.0,39.6611,39.6797,39.6518,39.6704,143000.0
2012-06-29 15:10:00,42.76,42.78,42.75,42.77,84000.0,39.6704,39.6889,39.6611,39.6797,84000.0
2012-06-29 15:15:00,42.77,42.78,42.75,42.76,89000.0,39.6797,39.6889,39.6611,39.6704,89000.0
2012-06-29 15:20:00,42.76,42.77,42.75,42.75,97000.0,39.6704,39.6797,39.6611,39.6611,97000.0
2012-06-29 15:25:00,42.77,42.77,42.73,42.77,124000.0,39.6797,39.6797,39.6426,39.6797,124000.0
2012-06-29 15:30:00,42.76,42.76,42.7,42.75,144000.0,39.6704,39.6704,39.6147,39.6611,144000.0
2012-06-29 15:35:00,42.74,42.8,42.74,42.8,156000.0,39.6518,39.7075,39.6518,39.7075,156000.0
2012-06-29 15:40:00,42.81,42.88,42.8,42.85,190000.0,39.7168,39.7817,39.7075,39.7539,190000.0
2012-06-29 15:45:00,42.86,42.89,42.81,42.87,258000.0,39.7632,39.791,39.7168,39.7724,258000.0
2012-06-29 15:50:00,42.87,42.91,42.86,42.89,183000.0,39.7724,39.8096,39.7632,39.791,183000.0
2012-06-29 15:55:00,42.88,43.01,42.88,43.01,572000.0,39.7817,39.9023,39.7817,39.9023,572000.0
2012-07-02 09:30:00,43.51,43.51,43.02,43.28,151000.0,40.3662,40.3662,39.9116,40.1528,151000.0
2012-07-02 09:35:00,43.29,43.4,43.24,43.39,110000.0,40.1621,40.2642,40.1157,40.2549,110000.0
2012-07-02 09:40:00,43.39,43.49,43.38,43.47,48000.0,40.2549,40.3476,40.2456,40.3291,48000.0
2012-07-02 09:45:00,43.47,43.68,43.47,43.62,203000.0,40.3291,40.5239,40.3291,40.4683,203000.0
2012-07-02 09:50:00,43.6,43.64,43.58,43.61,191000.0,40.4497,40.4868,40.4311,40.459,191000.0
2012-07-02 09:55:00,43.6,43.6,43.45,43.45,79000.0,40.4497,40.4497,40.3105,40.3105,79000.0
2012-07-02 10:00:00,43.45,43.45,43.19,43.19,234000.0,40.3105,40.3105,40.0693,40.0693,234000.0
2012-07-02 10:05:00,43.19,43.25,43.03,43.12,188000.0,40.0693,40.125,39.9209,40.0044,188000.0
2012-07-02 10:10:00,43.12,43.25,43.1,43.13,126000.0,40.0044,40.125,39.9858,40.0137,126000.0
2012-07-02 10:15:00,43.14,43.39,43.14,43.39,91000.0,40.0229,40.2549,40.0229,40.2549,91000.0
2012-07-02 10:20:00,43.39,43.48,43.38,43.43,64000.0,40.2549,40.3384,40.2456,40.292,64000.0
2012-07-02 10:25:00,43.43,43.45,43.35,43.41,64000.0,40.292,40.3105,40.2178,40.2734,64000.0
2012-07-02 10:30:00,43.38,43.43,43.37,43.37,77000.0,40.2456,40.292,40.2363,40.2363,77000.0
2012-07-02 10:35:00,43.35,43.42,43.35,43.42,45000.0,40.2178,40.2827,40.2178,40.2827,45000.0
2012-07-02 10:40:00,43.39,43.44,43.38,43.43,47000.0,40.2549,40.3013,40.2456,40.292,47000.0
2012-07-02 10:45:00,43.43,43.49,43.41,43.45,54000.0,40.292,40.3476,40.2734,40.3105,54000.0
2012-07-02 10:50:00,43.46,43.51,43.45,43.5,47000.0,40.3198,40.3662,40.3105,40.3569,47000.0
2012-07-02 10:55:00,43.5,43.5,43.45,43.49,26000.0,40.3569,40.3569,40.3105,40.3476,26000.0
2012-07-02 11:00:00,43.49,43.51,43.46,43.46,36000.0,40.3476,40.3662,40.3198,40.3198,36000.0
2012-07-02 11:05:00,43.48,43.51,43.46,43.47,48000.0,40.3384,40.3662,40.3198,40.3291,48000.0
2012-07-02 11:10:00,43.45,43.46,43.35,43.43,107000.0,40.3105,40.3198,40.2178,40.292,107000.0
2012-07-02 11:15:00,43.41,43.49,43.4,43.42,32000.0,40.2734,40.3476,40.2642,40.2827,32000.0
2012-07-02 11:20:00,43.4,43.46,43.4,43.46,23000.0,40.2642,40.3198,40.2642,40.3198,23000.0
2012-07-02 11:25:00,43.45,43.45,43.41,43.44,13000.0,40.3105,40.3105,40.2734,40.3013,13000.0
2012-07-02 11:30:00,43.44,43.46,43.4,43.4,9000.0,40.3013,40.3198,40.2642,40.2642,9000.0
2012-07-02 11:35:00,43.42,43.49,43.42,43.46,39000.0,40.2827,40.3476,40.2827,40.3198,39000.0
2012-07-02 11:40:00,43.48,43.49,43.43,43.48,37000.0,40.3384,40.3476,40.292,40.3384,37000.0
2012-07-02 11:45:00,43.49,43.5,43.45,43.47,36000.0,40.3476,40.3569,40.3105,40.3291,36000.0
2012-07-02 11:50:00,43.46,43.48,43.45,43.48,36000.0,40.3198,40.3384,40.3105,40.3384,36000.0
2012-07-02 11:55:00,43.47,43.51,43.43,43.48,50000.0,40.3291,40.3662,40.292,40.3384,50000.0
2012-07-02 12:00:00,43.45,43.47,43.42,43.42,51000.0,40.3105,40.3291,40.2827,40.2827,51000.0
2012-07-02 12:05:00,43.42,43.5,43.42,43.49,32000.0,40.2827,40.3569,40.2827,40.3476,32000.0
2012-07-02 12:10:00,43.47,43.52,43.47,43.49,37000.0,40.3291,40.3755,40.3291,40.3476,37000.0
2012-07-02 12:15:00,43.51,43.52,43.47,43.49,34000.0,40.3662,40.3755,40.3291,40.3476,34000.0
2012-07-02 12:20:00,43.5,43.68,43.48,43.68,178000.0,40.3569,40.5239,40.3384,40.5239,178000.0
2012-07-02 12:25:00,43.69,43.77,43.68,43.68,93000.0,40.5332,40.6074,40.5239,40.5239,93000.0
2012-07-02 12:30:00,43.62,43.64,43.62,43.64,25000.0,40.4683,40.4868,40.4683,40.4868,25000.0
2012-07-02 12:35:00,43.65,43.75,43.65,43.72,98000.0,40.4961,40.5889,40.4961,40.561,98000.0
2012-07-02 12:40:00,43.73,43.88,43.73,43.83,158000.0,40.5703,40.7095,40.5703,40.6631,158000.0
2012-07-02 12:45:00,43.83,43.83,43.77,43.83,66000.0,40.6631,40.6631,40.6074,40.6631,66000.0
2012-07-02 12:50:00,43.81,43.87,43.8,43.8,43000.0,40.6445,40.7002,40.6352,40.6352,43000.0
2012-07-02 12:55:00,43.8,43.81,43.77,43.8,43000.0,40.6352,40.6445,40.6074,40.6352,43000.0
2012-07-02 13:00:00,43.77,43.78,43.72,43.75,12000.0,40.6074,40.6167,40.561,40.5889,12000.0
2012-07-02 13:05:00,43.73,43.74,43.68,43.74,67000.0,40.5703,40.5796,40.5239,40.5796,67000.0
2012-07-02 13:10:00,43.75,43.75,43.73,43.75,12000.0,40.5889,40.5889,40.5703,40.5889,12000.0
2012-07-02 13:15:00,43.74,43.75,43.73,43.74,17000.0,40.5796,40.5889,40.5703,40.5796,17000.0
2012-07-02 13:20:00,43.74,43.76,43.74,43.75,26000.0,40.5796,40.5981,40.5796,40.5889,26000.0
2012-07-02 13:25:00,43.76,43.77,43.75,43.77,15000.0,40.5981,40.6074,40.5889,40.6074,15000.0
2012-07-02 13:30:00,43.77,43.77,43.75,43.75,16000.0,40.6074,40.6074,40.5889,40.5889,16000.0
2012-07-02 13:35:00,43.77,43.77,43.74,43.74,36000.0,40.6074,40.6074,40.5796,40.5796,36000.0
2012-07-02 13:40:00,43.74,43.75,43.72,43.74,25000.0,40.5796,40.5889,40.561,40.5796,25000.0
2012-07-02 13:45:00,43.73,43.74,43.72,43.73,31000.0,40.5703,40.5796,40.561,40.5703,31000.0
2012-07-02 13:50:00,43.73,43.74,43.69,43.71,35000.0,40.5703,40.5796,40.5332,40.5518,35000.0
2012-07-02 13:55:00,43.71,43.73,43.71,43.72,77000.0,40.5518,40.5703,40.5518,40.561,77000.0
2012-07-02 14:00:00,43.71,43.72,43.63,43.64,44000.0,40.5518,40.561,40.4775,40.4868,44000.0
2012-07-02 14:05:00,43.65,43.7,43.61,43.7,63000.0,40.4961,40.5425,40.459,40.5425,63000.0
2012-07-02 14:10:00,43.71,43.75,43.7,43.75,24000.0,40.5518,40.5889,40.5425,40.5889,24000.0
2012-07-02 14:15:00,43.77,43.8,43.73,43.79,30000.0,40.6074,40.6352,40.5703,40.626,30000.0
2012-07-02 14:20:00,43.8,43.82,43.77,43.77,30000.0,40.6352,40.6538,40.6074,40.6074,30000.0
2012-07-02 14:25:00,43.79,43.81,43.77,43.81,25000.0,40.626,40.6445,40.6074,40.6445,25000.0
2012-07-02 14:30:00,43.81,43.83,43.77,43.8,109000.0,40.6445,40.6631,40.6074,40.6352,109000.0
2012-07-02 14:35:00,43.81,43.84,43.78,43.81,47000.0,40.6445,40.6724,40.6167,40.6445,47000.0
2012-07-02 14:40:00,43.81,43.84,43.79,43.82,58000.0,40.6445,40.6724,40.626,40.6538,58000.0
2012-07-02 14:45:00,43.82,43.82,43.76,43.78,37000.0,40.6538,40.6538,40.5981,40.6167,37000.0
2012-07-02 14:50:00,43.79,43.82,43.78,43.82,27000.0,40.626,40.6538,40.6167,40.6538,27000.0
2012-07-02 14:55:00,43.83,43.89,43.83,43.88,88000.0,40.6631,40.7187,40.6631,40.7095,88000.0
2012-07-02 15:00:00,43.87,43.92,43.84,43.92,84000.0,40.7002,40.7466,40.6724,40.7466,84000.0
2012-07-02 15:05:00,43.91,43.95,43.87,43.88,240000.0,40.7373,40.7744,40.7002,40.7095,240000.0
2012-07-02 15:10:00,43.88,43.9,43.86,43.88,40000.0,40.7095,40.728,40.6909,40.7095,40000.0
2012-07-02 15:15:00,43.87,43.9,43.86,43.86,29000.0,40.7002,40.728,40.6909,40.6909,29000.0
2012-07-02 15:20:00,43.88,43.9,43.86,43.88,41000.0,40.7095,40.728,40.6909,40.7095,41000.0
2012-07-02 15:25:00,43.9,43.9,43.85,43.89,65000.0,40.728,40.728,40.6816,40.7187,65000.0
2012-07-02 15:30:00,43.89,43.93,43.86,43.91,164000.0,40.7187,40.7559,40.6909,40.7373,164000.0
2012-07-02 15:35:00,43.92,43.96,43.91,43.96,108000.0,40.7466,40.7837,40.7373,40.7837,108000.0
2012-07-02 15:40:00,43.96,43.99,43.95,43.98,177000.0,40.7837,40.8115,40.7744,40.8022,177000.0
2012-07-02 15:45:00,43.98,43.99,43.95,43.95,260000.0,40.8022,40.8115,40.7744,40.7744,260000.0
2012-07-02 15:50:00,43.96,43.98,43.94,43.96,173000.0,40.7837,40.8022,40.7651,40.7837,173000.0
2012-07-02 15:55:00,43.96,43.99,43.96,43.97,240000.0,40.7837,40.8115,40.7837,40.793,240000.0
2012-07-03 09:30:00,43.96,44.0,43.81,43.81,162000.0,40.7837,40.8208,40.6445,40.6445,162000.0
2012-07-03 09:35:00,43.81,43.81,43.68,43.76,94000.0,40.6445,40.6445,40.5239,40.5981,94000.0
2012-07-03 09:40:00,43.77,43.86,43.77,43.82,103000.0,40.6074,40.6909,40.6074,40.6538,103000.0
2012-07-03 09:45:00,43.86,43.86,43.81,43.83,61000.0,40.6909,40.6909,40.6445,40.6631,61000.0
2012-07-03 09:50:00,43.85,43.88,43.78,43.85,50000.0,40.6816,40.7095,40.6167,40.6816,50000.0
2012-07-03 09:55:00,43.87,43.94,43.87,43.93,87000.0,40.7002,40.7651,40.7002,40.7559,87000.0
2012-07-03 10:00:00,43.93,44.01,43.91,43.92,699000.0,40.7559,40.8301,40.7373,40.7466,699000.0
2012-07-03 10:05:00,43.92,43.95,43.85,43.92,121000.0,40.7466,40.7744,40.6816,40.7466,121000.0
2012-07-03 10:10:00,43.92,43.96,43.86,43.96,57000.0,40.7466,40.7837,40.6909,40.7837,57000.0
2012-07-03 10:15:00,43.97,43.97,43.93,43.94,45000.0,40.793,40.793,40.7559,40.7651,45000.0
2012-07-03 10:20:00,43.95,44.03,43.93,44.02,89000.0,40.7744,40.8486,40.7559,40.8394,89000.0
2012-07-03 10:25:00,44.02,44.05,44.01,44.04,60000.0,40.8394,40.8672,40.8301,40.8579,60000.0
2012-07-03 10:30:00,44.04,44.11,44.04,44.11,78000.0,40.8579,40.9228,40.8579,40.9228,78000.0
2012-07-03 10:35:00,44.1,44.14,44.1,44.14,49000.0,40.9136,40.9507,40.9136,40.9507,49000.0
2012-07-03 10:40:00,44.16,44.29,44.16,44.28,139000.0,40.9692,41.0898,40.9692,41.0806,139000.0
2012-07-03 10:45:00,44.25,44.31,44.25,44.29,109000.0,41.0527,41.1084,41.0527,41.0898,109000.0
2012-07-03 10:50:00,44.29,44.34,44.23,44.23,111000.0,41.0898,41.1362,41.0342,41.0342,111000.0
2012-07-03 10:55:00,44.22,44.26,44.22,44.23,20000.0,41.0249,41.062,41.0249,41.0342,20000.0
2012-07-03 11:00:00,44.23,44.25,44.17,44.17,61000.0,41.0342,41.0527,40.9785,40.9785,61000.0
2012-07-03 11:05:00,44.16,44.24,44.16,44.2,47000.0,40.9692,41.0435,40.9692,41.0063,47000.0
2012-07-03 11:10:00,44.2,44.32,44.16,44.32,124000.0,41.0063,41.1177,40.9692,41.1177,124000.0
2012-07-03 11:15:00,44.3,44.32,44.25,44.25,70000.0,41.0991,41.1177,41.0527,41.0527,70000.0
2012-07-03 11:20:00,44.27,44.32,44.24,44.3,39000.0,41.0713,41.1177,41.0435,41.0991,39000.0
2012-07-03 11:25:00,44.31,44.34,44.3,44.3,38000.0,41.1084,41.1362,41.0991,41.0991,38000.0
2012-07-03 11:30:00,44.3,44.32,44.24,44.26,48000.0,41.0991,41.1177,41.0435,41.062,48000.0
2012-07-03 11:35:00,44.27,44.29,44.25,44.29,22000.0,41.0713,41.0898,41.0527,41.0898,22000.0
2012-07-03 11:40:00,44.29,44.3,44.24,44.26,42000.0,41.0898,41.0991,41.0435,41.062,42000.0
2012-07-03 11:45:00,44.24,44.27,44.22,44.22,40000.0,41.0435,41.0713,41.0249,41.0249,40000.0
2012-07-03 11:50:00,44.22,44.22,44.18,44.19,23000.0,41.0249,41.0249,40.9878,40.9971,23000.0
2012-07-03 11:55:00,44.19,44.21,44.16,44.17,22000.0,40.9971,41.0156,40.9692,40.9785,22000.0
2012-07-03 12:00:00,44.19,44.21,44.17,44.21,42000.0,40.9971,41.0156,40.9785,41.0156,42000.0
2012-07-03 12:05:00,44.19,44.19,44.11,44.13,28000.0,40.9971,40.9971,40.9228,40.9414,28000.0
2012-07-03 12:10:00,44.11,44.19,44.11,44.17,53000.0,40.9228,40.9971,40.9228,40.9785,53000.0
2012-07-03 12:15:00,44.17,44.17,44.1,44.12,30000.0,40.9785,40.9785,40.9136,40.9321,30000.0
2012-07-03 12:20:00,44.11,44.16,44.1,44.1,44000.0,40.9228,40.9692,40.9136,40.9136,44000.0
2012-07-03 12:25:00,44.1,44.1,44.07,44.07,53000.0,40.9136,40.9136,40.8857,40.8857,53000.0
2012-07-03 12:30:00,44.08,44.08,44.0,44.0,62000.0,40.895,40.895,40.8208,40.8208,62000.0
2012-07-03 12:35:00,44.0,44.03,43.94,43.99,151000.0,40.8208,40.8486,40.7651,40.8115,151000.0
2012-07-03 12:40:00,43.98,44.01,43.93,43.94,170000.0,40.8022,40.8301,40.7559,40.7651,170000.0
2012-07-03 12:45:00,43.93,44.01,43.91,43.95,212000.0,40.7559,40.8301,40.7373,40.7744,212000.0
2012-07-03 12:50:00,43.95,43.97,43.91,43.97,199000.0,40.7744,40.793,40.7373,40.793,199000.0
2012-07-03 12:55:00,43.98,44.18,43.96,44.18,380000.0,40.8022,40.9878,40.7837,40.9878,380000.0
2012-07-05 09:30:00,44.04,44.1,43.84,43.89,233000.0,40.8855,40.9412,40.6998,40.7463,233000.0
2012-07-05 09:35:00,43.89,44.01,43.86,43.92,197000.0,40.7463,40.8577,40.7184,40.7741,197000.0
2012-07-05 09:40:00,44.03,44.14,44.03,44.1,110000.0,40.8762,40.9783,40.8762,40.9412,110000.0
2012-07-05 09:45:00,44.11,44.18,44.09,44.14,137000.0,40.9505,41.0155,40.9319,40.9783,137000.0
2012-07-05 09:50:00,44.14,44.25,44.14,44.21,217000.0,40.9783,41.0805,40.9783,41.0433,217000.0
2012-07-05 09:55:00,44.21,44.33,44.05,44.06,178000.0,41.0433,41.1547,40.8948,40.9041,178000.0
2012-07-05 10:00:00,44.07,44.13,44.02,44.05,139000.0,40.9134,40.9691,40.8669,40.8948,139000.0
2012-07-05 10:05:00,44.03,44.04,43.9,43.97,133000.0,40.8762,40.8855,40.7555,40.8205,133000.0
2012-07-05 10:10:00,44.01,44.11,44.01,44.1,111000.0,40.8577,40.9505,40.8577,40.9412,111000.0
2012-07-05 10:15:00,44.09,44.13,44.06,44.11,56000.0,40.9319,40.9691,40.9041,40.9505,56000.0
2012-07-05 10:20:00,44.1,44.17,44.08,44.14,21000.0,40.9412,41.0062,40.9226,40.9783,21000.0
2012-07-05 10:25:00,44.16,44.24,44.16,44.2,53000.0,40.9969,41.0712,40.9969,41.0341,53000.0
2012-07-05 10:30:00,44.2,44.25,44.2,44.25,35000.0,41.0341,41.0805,41.0341,41.0805,35000.0
2012-07-05 10:35:00,44.26,44.32,44.26,44.29,59000.0,41.0898,41.1455,41.0898,41.1176,59000.0
2012-07-05 10:40:00,44.32,44.37,44.31,44.36,89000.0,41.1455,41.1919,41.1362,41.1826,89000.0
2012-07-05 10:45:00,44.38,44.38,44.32,44.35,21000.0,41.2012,41.2012,41.1455,41.1733,21000.0
2012-07-05 10:50:00,44.32,44.36,44.31,44.34,64000.0,41.1455,41.1826,41.1362,41.164,64000.0
2012-07-05 10:55:00,44.34,44.36,44.33,44.33,19000.0,41.164,41.1826,41.1547,41.1547,19000.0
2012-07-05 11:00:00,44.32,44.36,44.31,44.36,76000.0,41.1455,41.1826,41.1362,41.1826,76000.0
2012-07-05 11:05:00,44.36,44.41,44.36,44.41,32000.0,41.1826,41.229,41.1826,41.229,32000.0
2012-07-05 11:10:00,44.41,44.5,44.41,44.48,90000.0,41.229,41.3126,41.229,41.294,90000.0
2012-07-05 11:15:00,44.47,44.47,44.42,44.44,55000.0,41.2847,41.2847,41.2383,41.2569,55000.0
2012-07-05 11:20:00,44.42,44.45,44.35,44.38,90000.0,41.2383,41.2661,41.1733,41.2012,90000.0
2012-07-05 11:25:00,44.39,44.42,44.37,44.42,58000.0,41.2104,41.2383,41.1919,41.2383,58000.0
2012-07-05 11:30:00,44.43,44.45,44.4,44.43,78000.0,41.2476,41.2661,41.2197,41.2476,78000.0
2012-07-05 11:35:00,44.4,44.45,44.36,44.36,69000.0,41.2197,41.2661,41.1826,41.1826,69000.0
2012-07-05 11:40:00,44.37,44.37,44.28,44.28,45000.0,41.1919,41.1919,41.1083,41.1083,45000.0
2012-07-05 11:45:00,44.31,44.31,44.26,44.3,93000.0,41.1362,41.1362,41.0898,41.1269,93000.0
2012-07-05 11:50:00,44.3,44.31,44.27,44.28,44000.0,41.1269,41.1362,41.099,41.1083,44000.0
2012-07-05 11:55:00,44.29,44.29,44.24,44.26,9000.0,41.1176,41.1176,41.0712,41.0898,9000.0
2012-07-05 12:00:00,44.25,44.27,44.24,44.25,18000.0,41.0805,41.099,41.0712,41.0805,18000.0
2012-07-05 12:05:00,44.26,44.26,44.23,44.23,26000.0,41.0898,41.0898,41.0619,41.0619,26000.0
2012-07-05 12:10:00,44.24,44.25,44.21,44.23,36000.0,41.0712,41.0805,41.0433,41.0619,36000.0
2012-07-05 12:15:00,44.23,44.24,44.2,44.21,15000.0,41.0619,41.0712,41.0341,41.0433,15000.0
2012-07-05 12:20:00,44.21,44.22,44.19,44.19,21000.0,41.0433,41.0526,41.0248,41.0248,21000.0
2012-07-05 12:25:00,44.2,44.2,44.17,44.2,36000.0,41.0341,41.0341,41.0062,41.0341,36000.0
2012-07-05 12:30:00,44.16,44.17,44.14,44.16,25000.0,40.9969,41.0062,40.9783,40.9969,25000.0
2012-07-05 12:35:00,44.15,44.15,44.15,44.15,4000.0,40.9876,40.9876,40.9876,40.9876,4000.0
2012-07-05 12:40:00,44.16,44.17,44.15,44.17,8000.0,40.9969,41.0062,40.9876,41.0062,8000.0
2012-07-05 12:45:00,44.18,44.18,44.16,44.16,2000.0,41.0155,41.0155,40.9969,40.9969,2000.0
2012-07-05 12:50:00,44.16,44.17,44.15,44.16,29000.0,40.9969,41.0062,40.9876,40.9969,29000.0
2012-07-05 12:55:00,44.15,44.16,44.15,44.15,6000.0,40.9876,40.9969,40.9876,40.9876,6000.0
2012-07-05 13:00:00,44.17,44.17,44.17,44.17,6000.0,41.0062,41.0062,41.0062,41.0062,6000.0
2012-07-05 13:05:00,44.16,44.19,44.16,44.17,40000.0,40.9969,41.0248,40.9969,41.0062,40000.0
2012-07-05 13:10:00,44.18,44.2,44.18,44.2,8000.0,41.0155,41.0341,41.0155,41.0341,8000.0
2012-07-05 13:15:00,44.18,44.23,44.18,44.21,21000.0,41.0155,41.0619,41.0155,41.0433,21000.0
2012-07-05 13:20:00,44.22,44.22,44.19,44.2,37000.0,41.0526,41.0526,41.0248,41.0341,37000.0
2012-07-05 13:25:00,44.2,44.27,44.2,44.22,102000.0,41.0341,41.099,41.0341,41.0526,102000.0
2012-07-05 13:30:00,44.21,44.22,44.18,44.18,14000.0,41.0433,41.0526,41.0155,41.0155,14000.0
2012-07-05 13:35:00,44.21,44.22,44.2,44.22,10000.0,41.0433,41.0526,41.0341,41.0526,10000.0
2012-07-05 13:40:00,44.22,44.22,44.21,44.21,21000.0,41.0526,41.0526,41.0433,41.0433,21000.0
2012-07-05 13:45:00,44.22,44.33,44.22,44.32,208000.0,41.0526,41.1547,41.0526,41.1455,208000.0
2012-07-05 13:50:00,44.33,44.36,44.33,44.33,48000.0,41.1547,41.1826,41.1547,41.1547,48000.0
2012-07-05 13:55:00,44.34,44.38,44.34,44.38,47000.0,41.164,41.2012,41.164,41.2012,47000.0
2012-07-05 14:00:00,44.38,44.39,44.35,44.36,85000.0,41.2012,41.2104,41.1733,41.1826,85000.0
2012-07-05 14:05:00,44.38,44.4,44.36,44.36,53000.0,41.2012,41.2197,41.1826,41.1826,53000.0
2012-07-05 14:10:00,44.38,44.42,44.37,44.41,39000.0,41.2012,41.2383,41.1919,41.229,39000.0
2012-07-05 14:15:00,44.4,44.41,44.38,44.4,26000.0,41.2197,41.229,41.2012,41.2197,26000.0
2012-07-05 14:20:00,44.39,44.42,44.39,44.42,115000.0,41.2104,41.2383,41.2104,41.2383,115000.0
2012-07-05 14:25:00,44.42,44.42,44.38,44.4,66000.0,41.2383,41.2383,41.2012,41.2197,66000.0
2012-07-05 14:30:00,44.4,44.47,44.4,44.47,99000.0,41.2197,41.2847,41.2197,41.2847,99000.0
2012-07-05 14:35:00,44.48,44.48,44.42,44.43,67000.0,41.294,41.294,41.2383,41.2476,67000.0
2012-07-05 14:40:00,44.43,44.45,44.41,44.44,93000.0,41.2476,41.2661,41.229,41.2569,93000.0
2012-07-05 14:45:00,44.45,44.46,44.42,44.44,32000.0,41.2661,41.2754,41.2383,41.2569,32000.0
2012-07-05 14:50:00,44.42,44.42,44.38,44.4,28000.0,41.2383,41.2383,41.2012,41.2197,28000.0
2012-07-05 14:55:00,44.4,44.4,44.36,44.36,27000.0,41.2197,41.2197,41.1826,41.1826,27000.0
2012-07-05 15:00:00,44.36,44.4,44.34,44.38,38000.0,41.1826,41.2197,41.164,41.2012,38000.0
2012-07-05 15:05:00,44.4,44.42,44.39,44.41,50000.0,41.2197,41.2383,41.2104,41.229,50000.0
2012-07-05 15:10:00,44.41,44.43,44.38,44.4,73000.0,41.229,41.2476,41.2012,41.2197,73000.0
2012-07-05 15:15:00,44.39,44.4,44.34,44.35,59000.0,41.2104,41.2197,41.164,41.1733,59000.0
2012-07-05 15:20:00,44.35,44.4,44.35,44.35,119000.0,41.1733,41.2197,41.1733,41.1733,119000.0
2012-07-05 15:25:00,44.36,44.4,44.36,44.4,16000.0,41.1826,41.2197,41.1826,41.2197,16000.0
2012-07-05 15:30:00,44.4,44.4,44.35,44.36,76000.0,41.2197,41.2197,41.1733,41.1826,76000.0
2012-07-05 15:35:00,44.37,44.4,44.35,44.4,136000.0,41.1919,41.2197,41.1733,41.2197,136000.0
2012-07-05 15:40:00,44.4,44.43,44.37,44.4,119000.0,41.2197,41.2476,41.1919,41.2197,119000.0
2012-07-05 15:45:00,44.41,44.43,44.37,44.41,142000.0,41.229,41.2476,41.1919,41.229,142000.0
2012-07-05 15:50:00,44.41,44.43,44.36,44.4,250000.0,41.229,41.2476,41.1826,41.2197,250000.0
2012-07-05 15:55:00,44.41,44.41,44.36,44.38,204000.0,41.229,41.229,41.1826,41.2012,204000.0
2012-07-06 09:30:00,44.1,44.37,44.08,44.29,140000.0,40.9412,41.1919,40.9226,41.1176,140000.0
2012-07-06 09:35:00,44.19,44.28,43.96,43.99,106000.0,41.0248,41.1083,40.8112,40.8391,106000.0
2012-07-06 09:40:00,43.95,44.42,43.94,44.42,214000.0,40.802,41.2383,40.7927,41.2383,214000.0
2012-07-06 09:45:00,44.4,44.43,44.26,44.29,140000.0,41.2197,41.2476,41.0898,41.1176,140000.0
2012-07-06 09:50:00,44.28,44.31,44.23,44.26,267000.0,41.1083,41.1362,41.0619,41.0898,267000.0
2012-07-06 09:55:00,44.26,44.33,44.24,44.31,66000.0,41.0898,41.1547,41.0712,41.1362,66000.0
2012-07-06 10:00:00,44.29,44.41,44.29,44.32,180000.0,41.1176,41.229,41.1176,41.1455,180000.0
2012-07-06 10:05:00,44.32,44.32,44.27,44.29,82000.0,41.1455,41.1455,41.099,41.1176,82000.0
2012-07-06 10:10:00,44.29,44.36,44.27,44.33,71000.0,41.1176,41.1826,41.099,41.1547,71000.0
2012-07-06 10:15:00,44.32,44.35,44.29,44.33,48000.0,41.1455,41.1733,41.1176,41.1547,48000.0
2012-07-06 10:20:00,44.32,44.37,44.31,44.37,33000.0,41.1455,41.1919,41.1362,41.1919,33000.0
2012-07-06 10:25:00,44.36,44.37,44.32,44.32,88000.0,41.1826,41.1919,41.1455,41.1455,88000.0
2012-07-06 10:30:00,44.33,44.35,44.3,44.31,84000.0,41.1547,41.1733,41.1269,41.1362,84000.0
2012-07-06 10:35:00,44.3,44.41,44.3,44.4,64000.0,41.1269,41.229,41.1269,41.2197,64000.0
2012-07-06 10:40:00,44.41,44.43,44.38,44.42,117000.0,41.229,41.2476,41.2012,41.2383,117000.0
2012-07-06 10:45:00,44.4,44.4,44.36,44.4,117000.0,41.2197,41.2197,41.1826,41.2197,117000.0
2012-07-06 10:50:00,44.4,44.42,44.38,44.4,73000.0,41.2197,41.2383,41.2012,41.2197,73000.0
2012-07-06 10:55:00,44.42,44.46,44.38,44.46,128000.0,41.2383,41.2754,41.2012,41.2754,128000.0
2012-07-06 11:00:00,44.45,44.48,44.39,44.46,120000.0,41.2661,41.294,41.2104,41.2754,120000.0
2012-07-06 11:05:00,44.44,44.51,44.44,44.49,98000.0,41.2569,41.3218,41.2569,41.3033,98000.0
2012-07-06 11:10:00,44.51,44.52,44.39,44.4,137000.0,41.3218,41.3311,41.2104,41.2197,137000.0
2012-07-06 11:15:00,44.4,44.45,44.4,44.45,145000.0,41.2197,41.2661,41.2197,41.2661,145000.0
2012-07-06 11:20:00,44.45,44.45,44.39,44.39,133000.0,41.2661,41.2661,41.2104,41.2104,133000.0
2012-07-06 11:25:00,44.4,44.41,44.34,44.34,110000.0,41.2197,41.229,41.164,41.164,110000.0
2012-07-06 11:30:00,44.35,44.37,44.31,44.33,84000.0,41.1733,41.1919,41.1362,41.1547,84000.0
2012-07-06 11:35:00,44.37,44.38,44.34,44.34,54000.0,41.1919,41.2012,41.164,41.164,54000.0
2012-07-06 11:40:00,44.34,44.34,44.27,44.32,264000.0,41.164,41.164,41.099,41.1455,264000.0
2012-07-06 11:45:00,44.32,44.36,44.32,44.32,59000.0,41.1455,41.1826,41.1455,41.1455,59000.0
2012-07-06 11:50:00,44.33,44.34,44.3,44.31,71000.0,41.1547,41.164,41.1269,41.1362,71000.0
2012-07-06 11:55:00,44.32,44.32,44.27,44.3,85000.0,41.1455,41.1455,41.099,41.1269,85000.0
2012-07-06 12:00:00,44.3,44.32,44.2,44.2,148000.0,41.1269,41.1455,41.0341,41.0341,148000.0
2012-07-06 12:05:00,44.21,44.25,44.2,44.2,90000.0,41.0433,41.0805,41.0341,41.0341,90000.0
2012-07-06 12:10:00,44.21,44.21,44.19,44.21,35000.0,41.0433,41.0433,41.0248,41.0433,35000.0
2012-07-06 12:15:00,44.2,44.22,44.18,44.21,61000.0,41.0341,41.0526,41.0155,41.0433,61000.0
2012-07-06 12:20:00,44.21,44.24,44.18,44.18,57000.0,41.0433,41.0712,41.0155,41.0155,57000.0
2012-07-06 12:25:00,44.18,44.19,44.15,44.19,50000.0,41.0155,41.0248,40.9876,41.0248,50000.0
2012-07-06 12:30:00,44.19,44.2,44.18,44.2,73000.0,41.0248,41.0341,41.0155,41.0341,73000.0
2012-07-06 12:35:00,44.19,44.21,44.16,44.16,63000.0,41.0248,41.0433,40.9969,40.9969,63000.0
2012-07-06 12:40:00,44.15,44.18,44.14,44.17,55000.0,40.9876,41.0155,40.9783,41.0062,55000.0
2012-07-06 12:45:00,44.17,44.2,44.16,44.2,73000.0,41.0062,41.0341,40.9969,41.0341,73000.0
2012-07-06 12:50:00,44.2,44.21,44.19,44.21,42000.0,41.0341,41.0433,41.0248,41.0433,42000.0
2012-07-06 12:55:00,44.2,44.28,44.2,44.25,69000.0,41.0341,41.1083,41.0341,41.0805,69000.0
2012-07-06 13:00:00,44.23,44.23,44.2,44.2,27000.0,41.0619,41.0619,41.0341,41.0341,27000.0
2012-07-06 13:05:00,44.2,44.2,44.16,44.2,26000.0,41.0341,41.0341,40.9969,41.0341,26000.0
2012-07-06 13:10:00,44.19,44.19,44.16,44.18,31000.0,41.0248,41.0248,40.9969,41.0155,31000.0
2012-07-06 13:15:00,44.19,44.23,44.18,44.2,52000.0,41.0248,41.0619,41.0155,41.0341,52000.0
2012-07-06 13:20:00,44.2,44.2,44.19,44.19,13000.0,41.0341,41.0341,41.0248,41.0248,13000.0
2012-07-06 13:25:00,44.19,44.21,44.16,44.16,43000.0,41.0248,41.0433,40.9969,40.9969,43000.0
2012-07-06 13:30:00,44.16,44.17,44.12,44.13,109000.0,40.9969,41.0062,40.9598,40.9691,109000.0
2012-07-06 13:35:00,44.14,44.15,44.11,44.12,84000.0,40.9783,40.9876,40.9505,40.9598,84000.0
2012-07-06 13:40:00,44.11,44.12,44.08,44.1,87000.0,40.9505,40.9598,40.9226,40.9412,87000.0
2012-07-06 13:45:00,44.09,44.13,44.09,44.12,79000.0,40.9319,40.9691,40.9319,40.9598,79000.0
2012-07-06 13:50:00,44.13,44.13,44.1,44.1,54000.0,40.9691,40.9691,40.9412,40.9412,54000.0
2012-07-06 13:55:00,44.1,44.13,44.1,44.13,27000.0,40.9412,40.9691,40.9412,40.9691,27000.0
2012-07-06 14:00:00,44.12,44.14,44.12,44.12,47000.0,40.9598,40.9783,40.9598,40.9598,47000.0
2012-07-06 14:05:00,44.14,44.14,44.09,44.11,33000.0,40.9783,40.9783,40.9319,40.9505,33000.0
2012-07-06 14:10:00,44.12,44.16,44.12,44.14,31000.0,40.9598,40.9969,40.9598,40.9783,31000.0
2012-07-06 14:15:00,44.15,44.15,44.08,44.08,76000.0,40.9876,40.9876,40.9226,40.9226,76000.0
2012-07-06 14:20:00,44.08,44.09,44.05,44.08,31000.0,40.9226,40.9319,40.8948,40.9226,31000.0
2012-07-06 14:25:00,44.09,44.12,44.08,44.1,34000.0,40.9319,40.9598,40.9226,40.9412,34000.0
2012-07-06 14:30:00,44.11,44.12,44.08,44.11,40000.0,40.9505,40.9598,40.9226,40.9505,40000.0
2012-07-06 14:35:00,44.11,44.13,44.1,44.13,41000.0,40.9505,40.9691,40.9412,40.9691,41000.0
2012-07-06 14:40:00,44.13,44.17,44.13,44.17,107000.0,40.9691,41.0062,40.9691,41.0062,107000.0
2012-07-06 14:45:00,44.17,44.21,44.16,44.17,71000.0,41.0062,41.0433,40.9969,41.0062,71000.0
2012-07-06 14:50:00,44.19,44.28,44.17,44.26,56000.0,41.0248,41.1083,41.0062,41.0898,56000.0
2012-07-06 14:55:00,44.26,44.3,44.24,44.28,81000.0,41.0898,41.1269,41.0712,41.1083,81000.0
2012-07-06 15:00:00,44.27,44.28,44.23,44.24,59000.0,41.099,41.1083,41.0619,41.0712,59000.0
2012-07-06 15:05:00,44.26,44.3,44.24,44.27,171000.0,41.0898,41.1269,41.0712,41.099,171000.0
2012-07-06 15:10:00,44.27,44.28,44.2,44.21,51000.0,41.099,41.1083,41.0341,41.0433,51000.0
2012-07-06 15:15:00,44.21,44.26,44.21,44.26,200000.0,41.0433,41.0898,41.0433,41.0898,200000.0
2012-07-06 15:20:00,44.27,44.27,44.2,44.22,188000.0,41.099,41.099,41.0341,41.0526,188000.0
2012-07-06 15:25:00,44.22,44.23,44.18,44.23,66000.0,41.0526,41.0619,41.0155,41.0619,66000.0
2012-07-06 15:30:00,44.26,44.3,44.25,44.25,99000.0,41.0898,41.1269,41.0805,41.0805,99000.0
2012-07-06 15:35:00,44.25,44.3,44.21,44.24,155000.0,41.0805,41.1269,41.0433,41.0712,155000.0
2012-07-06 15:40:00,44.25,44.29,44.21,44.25,103000.0,41.0805,41.1176,41.0433,41.0805,103000.0
2012-07-06 15:45:00,44.25,44.38,44.23,44.31,336000.0,41.0805,41.2012,41.0619,41.1362,336000.0
2012-07-06 15:50:00,44.32,44.35,44.28,44.32,225000.0,41.1455,41.1733,41.1083,41.1455,225000.0
2012-07-06 15:55:00,44.33,44.34,44.19,44.21,412000.0,41.1547,41.164,41.0248,41.0433,412000.0
2012-07-09 09:30:00,43.43,43.5,43.36,43.49,352000.0,40.3192,40.3842,40.2542,40.3749,352000.0
2012-07-09 09:35:00,43.48,43.48,42.88,42.88,510000.0,40.3656,40.3656,39.8086,39.8086,510000.0
2012-07-09 09:40:00,42.9,42.95,42.33,42.59,591000.0,39.8272,39.8736,39.298,39.5394,591000.0
2012-07-09 09:45:00,42.59,42.67,42.5,42.62,411000.0,39.5394,39.6136,39.4558,39.5672,411000.0
2012-07-09 09:50:00,42.64,42.75,42.64,42.65,257000.0,39.5858,39.6879,39.5858,39.5951,257000.0
2012-07-09 09:55:00,42.68,42.74,42.63,42.67,171000.0,39.6229,39.6786,39.5765,39.6136,171000.0
2012-07-09 10:00:00,42.64,42.64,42.52,42.6,260000.0,39.5858,39.5858,39.4744,39.5487,260000.0
2012-07-09 10:05:00,42.6,42.63,42.45,42.5,254000.0,39.5487,39.5765,39.4094,39.4558,254000.0
2012-07-09 10:10:00,42.5,42.6,42.48,42.56,170000.0,39.4558,39.5487,39.4373,39.5115,170000.0
2012-07-09 10:15:00,42.52,42.55,42.46,42.5,177000.0,39.4744,39.5022,39.4187,39.4558,177000.0
2012-07-09 10:20:00,42.52,42.62,42.49,42.58,120000.0,39.4744,39.5672,39.4465,39.5301,120000.0
2012-07-09 10:25:00,42.58,42.81,42.58,42.75,280000.0,39.5301,39.7436,39.5301,39.6879,280000.0
2012-07-09 10:30:00,42.74,42.74,42.55,42.58,279000.0,39.6786,39.6786,39.5022,39.5301,279000.0
2012-07-09 10:35:00,42.55,42.7,42.54,42.57,407000.0,39.5022,39.6415,39.493,39.5208,407000.0
2012-07-09 10:40:00,42.62,42.65,42.58,42.58,86000.0,39.5672,39.5951,39.5301,39.5301,86000.0
2012-07-09 10:45:00,42.56,42.61,42.5,42.61,81000.0,39.5115,39.5579,39.4558,39.5579,81000.0
2012-07-09 10:50:00,42.6,42.71,42.59,42.67,146000.0,39.5487,39.6508,39.5394,39.6136,146000.0
2012-07-09 10:55:00,42.67,42.85,42.67,42.8,162000.0,39.6136,39.7807,39.6136,39.7343,162000.0
2012-07-09 11:00:00,42.8,42.82,42.76,42.79,96000.0,39.7343,39.7529,39.6972,39.725,96000.0
2012-07-09 11:05:00,42.79,42.89,42.79,42.81,268000.0,39.725,39.8179,39.725,39.7436,268000.0
2012-07-09 11:10:00,42.8,42.83,42.72,42.74,155000.0,39.7343,39.7622,39.6601,39.6786,155000.0
2012-07-09 11:15:00,42.72,42.74,42.66,42.67,96000.0,39.6601,39.6786,39.6044,39.6136,96000.0
2012-07-09 11:20:00,42.67,42.7,42.62,42.62,91000.0,39.6136,39.6415,39.5672,39.5672,91000.0
2012-07-09 11:25:00,42.62,42.64,42.57,42.57,117000.0,39.5672,39.5858,39.5208,39.5208,117000.0
2012-07-09 11:30:00,42.58,42.6,42.54,42.54,80000.0,39.5301,39.5487,39.493,39.493,80000.0
2012-07-09 11:35:00,42.53,42.61,42.53,42.6,63000.0,39.4837,39.5579,39.4837,39.5487,63000.0
2012-07-09 11:40:00,42.61,42.67,42.58,42.67,63000.0,39.5579,39.6136,39.5301,39.6136,63000.0
2012-07-09 11:45:00,42.66,42.67,42.63,42.65,74000.0,39.6044,39.6136,39.5765,39.5951,74000.0
2012-07-09 11:50:00,42.63,42.74,42.63,42.73,91000.0,39.5765,39.6786,39.5765,39.6693,91000.0
2012-07-09 11:55:00,42.74,42.76,42.66,42.68,56000.0,39.6786,39.6972,39.6044,39.6229,56000.0
2012-07-09 12:00:00,42.68,42.7,42.67,42.67,46000.0,39.6229,39.6415,39.6136,39.6136,46000.0
2012-07-09 12:05:00,42.68,42.71,42.65,42.71,37000.0,39.6229,39.6508,39.5951,39.6508,37000.0
2012-07-09 12:10:00,42.72,42.79,42.72,42.76,50000.0,39.6601,39.725,39.6601,39.6972,50000.0
2012-07-09 12:15:00,42.76,42.85,42.75,42.85,38000.0,39.6972,39.7807,39.6879,39.7807,38000.0
2012-07-09 12:20:00,42.85,42.9,42.82,42.86,53000.0,39.7807,39.8272,39.7529,39.79,53000.0
2012-07-09 12:25:00,42.9,42.91,42.87,42.91,48000.0,39.8272,39.8365,39.7993,39.8365,48000.0
2012-07-09 12:30:00,42.91,42.95,42.89,42.92,54000.0,39.8365,39.8736,39.8179,39.8457,54000.0
2012-07-09 12:35:00,42.92,42.93,42.87,42.89,73000.0,39.8457,39.855,39.7993,39.8179,73000.0
2012-07-09 12:40:00,42.89,42.9,42.86,42.87,57000.0,39.8179,39.8272,39.79,39.7993,57000.0
2012-07-09 12:45:00,42.88,42.92,42.88,42.92,26000.0,39.8086,39.8457,39.8086,39.8457,26000.0
2012-07-09 12:50:00,42.92,43.03,42.91,42.99,58000.0,39.8457,39.9479,39.8365,39.9107,58000.0
2012-07-09 12:55:00,43.03,43.04,42.96,43.0,85000.0,39.9479,39.9571,39.8829,39.92,85000.0
2012-07-09 13:00:00,42.98,43.09,42.98,43.03,150000.0,39.9014,40.0036,39.9014,39.9479,150000.0
2012-07-09 13:05:00,43.03,43.05,43.0,43.03,45000.0,39.9479,39.9664,39.92,39.9479,45000.0
2012-07-09 13:10:00,43.02,43.07,43.01,43.04,99000.0,39.9386,39.985,39.9293,39.9571,99000.0
2012-07-09 13:15:00,43.06,43.09,43.05,43.09,31000.0,39.9757,40.0036,39.9664,40.0036,31000.0
2012-07-09 13:20:00,43.09,43.13,43.09,43.12,61000.0,40.0036,40.0407,40.0036,40.0314,61000.0
2012-07-09 13:25:00,43.12,43.23,43.1,43.23,118000.0,40.0314,40.1335,40.0128,40.1335,118000.0
2012-07-09 13:30:00,43.21,43.23,43.15,43.17,51000.0,40.115,40.1335,40.0593,40.0778,51000.0
2012-07-09 13:35:00,43.17,43.3,43.16,43.28,74000.0,40.0778,40.1985,40.0685,40.1799,74000.0
2012-07-09 13:40:00,43.3,43.34,43.23,43.29,193000.0,40.1985,40.2357,40.1335,40.1892,193000.0
2012-07-09 13:45:00,43.28,43.34,43.27,43.33,89000.0,40.1799,40.2357,40.1707,40.2264,89000.0
2012-07-09 13:50:00,43.31,43.35,43.28,43.35,97000.0,40.2078,40.2449,40.1799,40.2449,97000.0
2012-07-09 13:55:00,43.35,43.42,43.34,43.35,71000.0,40.2449,40.3099,40.2357,40.2449,71000.0
2012-07-09 14:00:00,43.38,43.38,43.34,43.37,90000.0,40.2728,40.2728,40.2357,40.2635,90000.0
2012-07-09 14:05:00,43.35,43.38,43.28,43.3,109000.0,40.2449,40.2728,40.1799,40.1985,109000.0
2012-07-09 14:10:00,43.29,43.33,43.29,43.29,19000.0,40.1892,40.2264,40.1892,40.1892,19000.0
2012-07-09 14:15:00,43.27,43.27,43.09,43.13,174000.0,40.1707,40.1707,40.0036,40.0407,174000.0
2012-07-09 14:20:00,43.1,43.15,43.09,43.12,56000.0,40.0128,40.0593,40.0036,40.0314,56000.0
2012-07-09 14:25:00,43.12,43.14,43.09,43.11,77000.0,40.0314,40.05,40.0036,40.0221,77000.0
2012-07-09 14:30:00,43.09,43.15,43.09,43.13,46000.0,40.0036,40.0593,40.0036,40.0407,46000.0
2012-07-09 14:35:00,43.1,43.14,43.1,43.12,25000.0,40.0128,40.05,40.0128,40.0314,25000.0
2012-07-09 14:40:00,43.13,43.13,43.01,43.01,41000.0,40.0407,40.0407,39.9293,39.9293,41000.0
2012-07-09 14:45:00,43.02,43.03,42.96,42.98,55000.0,39.9386,39.9479,39.8829,39.9014,55000.0
2012-07-09 14:50:00,42.98,43.06,42.98,43.06,96000.0,39.9014,39.9757,39.9014,39.9757,96000.0
2012-07-09 14:55:00,43.06,43.07,43.04,43.04,51000.0,39.9757,39.985,39.9571,39.9571,51000.0
2012-07-09 15:00:00,43.06,43.12,43.02,43.12,46000.0,39.9757,40.0314,39.9386,40.0314,46000.0
2012-07-09 15:05:00,43.12,43.15,43.09,43.11,88000.0,40.0314,40.0593,40.0036,40.0221,88000.0
2012-07-09 15:10:00,43.11,43.11,43.03,43.09,150000.0,40.0221,40.0221,39.9479,40.0036,150000.0
2012-07-09 15:15:00,43.08,43.08,43.02,43.03,50000.0,39.9943,39.9943,39.9386,39.9479,50000.0
2012-07-09 15:20:00,43.03,43.03,42.98,43.03,60000.0,39.9479,39.9479,39.9014,39.9479,60000.0
2012-07-09 15:25:00,43.04,43.07,43.01,43.07,109000.0,39.9571,39.985,39.9293,39.985,109000.0
2012-07-09 15:30:00,43.07,43.12,43.04,43.12,81000.0,39.985,40.0314,39.9571,40.0314,81000.0
2012-07-09 15:35:00,43.12,43.14,43.08,43.09,82000.0,40.0314,40.05,39.9943,40.0036,82000.0
2012-07-09 15:40:00,43.08,43.17,43.08,43.16,98000.0,39.9943,40.0778,39.9943,40.0685,98000.0
2012-07-09 15:45:00,43.16,43.31,43.14,43.31,163000.0,40.0685,40.2078,40.05,40.2078,163000.0
2012-07-09 15:50:00,43.29,43.31,43.19,43.25,209000.0,40.1892,40.2078,40.0964,40.1521,209000.0
2012-07-09 15:55:00,43.24,43.29,43.13,43.13,530000.0,40.1428,40.1892,40.0407,40.0407,530000.0
2012-07-10 09:30:00,43.38,43.64,43.18,43.3,307000.0,40.2728,40.5142,40.0871,40.1985,307000.0
2012-07-10 09:35:00,43.34,43.44,43.3,43.37,87000.0,40.2357,40.3285,40.1985,40.2635,87000.0
2012-07-10 09:40:00,43.37,43.37,43.02,43.06,333000.0,40.2635,40.2635,39.9386,39.9757,333000.0
2012-07-10 09:45:00,43.06,43.11,43.06,43.09,188000.0,39.9757,40.0221,39.9757,40.0036,188000.0
2012-07-10 09:50:00,43.1,43.17,43.08,43.17,91000.0,40.0128,40.0778,39.9943,40.0778,91000.0
2012-07-10 09:55:00,43.14,43.16,43.11,43.14,81000.0,40.05,40.0685,40.0221,40.05,81000.0
2012-07-10 10:00:00,43.12,43.17,43.08,43.11,91000.0,40.0314,40.0778,39.9943,40.0221,91000.0
2012-07-10 10:05:00,43.09,43.12,42.86,42.86,144000.0,40.0036,40.0314,39.79,39.79,144000.0
2012-07-10 10:10:00,42.86,42.89,42.81,42.85,118000.0,39.79,39.8179,39.7436,39.7807,118000.0
2012-07-10 10:15:00,42.84,42.9,42.78,42.79,134000.0,39.7715,39.8272,39.7158,39.725,134000.0
2012-07-10 10:20:00,42.8,42.98,42.79,42.94,158000.0,39.7343,39.9014,39.725,39.8643,158000.0
2012-07-10 10:25:00,42.94,42.99,42.91,42.99,110000.0,39.8643,39.9107,39.8365,39.9107,110000.0
2012-07-10 10:30:00,42.97,43.0,42.95,42.98,26000.0,39.8922,39.92,39.8736,39.9014,26000.0
2012-07-10 10:35:00,42.97,42.97,42.81,42.84,44000.0,39.8922,39.8922,39.7436,39.7715,44000.0
2012-07-10 10:40:00,42.81,42.83,42.71,42.8,164000.0,39.7436,39.7622,39.6508,39.7343,164000.0
2012-07-10 10:45:00,42.82,42.82,42.74,42.78,103000.0,39.7529,39.7529,39.6786,39.7158,103000.0
2012-07-10 10:50:00,42.74,42.77,42.67,42.69,60000.0,39.6786,39.7065,39.6136,39.6322,60000.0
2012-07-10 10:55:00,42.68,42.7,42.6,42.63,208000.0,39.6229,39.6415,39.5487,39.5765,208000.0
2012-07-10 11:00:00,42.63,42.66,42.57,42.57,101000.0,39.5765,39.6044,39.5208,39.5208,101000.0
2012-07-10 11:05:00,42.59,42.62,42.48,42.5,103000.0,39.5394,39.5672,39.4373,39.4558,103000.0
2012-07-10 11:10:00,42.47,42.57,42.45,42.52,96000.0,39.428,39.5208,39.4094,39.4744,96000.0
2012-07-10 11:15:00,42.52,42.56,42.5,42.52,75000.0,39.4744,39.5115,39.4558,39.4744,75000.0
2012-07-10 11:20:00,42.53,42.67,42.53,42.67,51000.0,39.4837,39.6136,39.4837,39.6136,51000.0
2012-07-10 11:25:00,42.65,42.65,42.58,42.61,73000.0,39.5951,39.5951,39.5301,39.5579,73000.0
2012-07-10 11:30:00,42.59,42.69,42.54,42.66,74000.0,39.5394,39.6322,39.493,39.6044,74000.0
2012-07-10 11:35:00,42.62,42.67,42.6,42.65,54000.0,39.5672,39.6136,39.5487,39.5951,54000.0
2012-07-10 11:40:00,42.63,42.7,42.63,42.66,43000.0,39.5765,39.6415,39.5765,39.6044,43000.0
2012-07-10 11:45:00,42.66,42.67,42.58,42.58,33000.0,39.6044,39.6136,39.5301,39.5301,33000.0
2012-07-10 11:50:00,42.58,42.62,42.55,42.55,62000.0,39.5301,39.5672,39.5022,39.5022,62000.0
2012-07-10 11:55:00,42.55,42.56,42.51,42.51,21000.0,39.5022,39.5115,39.4651,39.4651,21000.0
2012-07-10 12:00:00,42.53,42.59,42.5,42.59,53000.0,39.4837,39.5394,39.4558,39.5394,53000.0
2012-07-10 12:05:00,42.59,42.59,42.46,42.5,160000.0,39.5394,39.5394,39.4187,39.4558,160000.0
2012-07-10 12:10:00,42.49,42.51,42.46,42.5,93000.0,39.4465,39.4651,39.4187,39.4558,93000.0
2012-07-10 12:15:00,42.51,42.51,42.47,42.51,19000.0,39.4651,39.4651,39.428,39.4651,19000.0
2012-07-10 12:20:00,42.5,42.54,42.5,42.54,16000.0,39.4558,39.493,39.4558,39.493,16000.0
2012-07-10 12:25:00,42.54,42.54,42.49,42.5,37000.0,39.493,39.493,39.4465,39.4558,37000.0
2012-07-10 12:30:00,42.49,42.54,42.47,42.53,20000.0,39.4465,39.493,39.428,39.4837,20000.0
2012-07-10 12:35:00,42.54,42.58,42.53,42.57,72000.0,39.493,39.5301,39.4837,39.5208,72000.0
2012-07-10 12:40:00,42.57,42.59,42.56,42.56,21000.0,39.5208,39.5394,39.5115,39.5115,21000.0
2012-07-10 12:45:00,42.57,42.58,42.55,42.56,32000.0,39.5208,39.5301,39.5022,39.5115,32000.0
2012-07-10 12:50:00,42.56,42.59,42.55,42.55,62000.0,39.5115,39.5394,39.5022,39.5022,62000.0
2012-07-10 12:55:00,42.54,42.54,42.52,42.54,21000.0,39.493,39.493,39.4744,39.493,21000.0
2012-07-10 13:00:00,42.54,42.54,42.51,42.53,5000.0,39.493,39.493,39.4651,39.4837,5000.0
2012-07-10 13:05:00,42.53,42.56,42.51,42.54,13000.0,39.4837,39.5115,39.4651,39.493,13000.0
2012-07-10 13:10:00,42.56,42.57,42.56,42.57,2000.0,39.5115,39.5208,39.5115,39.5208,2000.0
2012-07-10 13:15:00,42.57,42.62,42.56,42.62,37000.0,39.5208,39.5672,39.5115,39.5672,37000.0
2012-07-10 13:20:00,42.62,42.62,42.52,42.55,35000.0,39.5672,39.5672,39.4744,39.5022,35000.0
2012-07-10 13:25:00,42.55,42.55,42.5,42.52,51000.0,39.5022,39.5022,39.4558,39.4744,51000.0
2012-07-10 13:30:00,42.52,42.52,42.45,42.52,74000.0,39.4744,39.4744,39.4094,39.4744,74000.0
2012-07-10 13:35:00,42.52,42.52,42.42,42.44,36000.0,39.4744,39.4744,39.3815,39.4001,36000.0
2012-07-10 13:40:00,42.46,42.48,42.42,42.48,60000.0,39.4187,39.4373,39.3815,39.4373,60000.0
2012-07-10 13:45:00,42.48,42.51,42.45,42.45,40000.0,39.4373,39.4651,39.4094,39.4094,40000.0
2012-07-10 13:50:00,42.46,42.54,42.44,42.54,62000.0,39.4187,39.493,39.4001,39.493,62000.0
2012-07-10 13:55:00,42.53,42.54,42.51,42.51,16000.0,39.4837,39.493,39.4651,39.4651,16000.0
2012-07-10 14:00:00,42.5,42.51,42.48,42.49,66000.0,39.4558,39.4651,39.4373,39.4465,66000.0
2012-07-10 14:05:00,42.51,42.52,42.49,42.51,9000.0,39.4651,39.4744,39.4465,39.4651,9000.0
2012-07-10 14:10:00,42.5,42.51,42.46,42.51,40000.0,39.4558,39.4651,39.4187,39.4651,40000.0
2012-07-10 14:15:00,42.51,42.51,42.37,42.39,60000.0,39.4651,39.4651,39.3351,39.3537,60000.0
2012-07-10 14:20:00,42.36,42.4,42.33,42.34,136000.0,39.3258,39.363,39.298,39.3073,136000.0
2012-07-10 14:25:00,42.34,42.38,42.32,42.35,104000.0,39.3073,39.3444,39.2887,39.3166,104000.0
2012-07-10 14:30:00,42.33,42.33,42.25,42.3,180000.0,39.298,39.298,39.2237,39.2701,180000.0
2012-07-10 14:35:00,42.29,42.32,42.25,42.27,104000.0,39.2609,39.2887,39.2237,39.2423,104000.0
2012-07-10 14:40:00,42.28,42.3,42.2,42.2,171000.0,39.2516,39.2701,39.1773,39.1773,171000.0
2012-07-10 14:45:00,42.2,42.28,42.18,42.27,138000.0,39.1773,39.2516,39.1587,39.2423,138000.0
2012-07-10 14:50:00,42.25,42.25,42.2,42.23,47000.0,39.2237,39.2237,39.1773,39.2052,47000.0
2012-07-10 14:55:00,42.23,42.24,42.2,42.21,75000.0,39.2052,39.2144,39.1773,39.1866,75000.0
2012-07-10 15:00:00,42.2,42.27,42.2,42.22,96000.0,39.1773,39.2423,39.1773,39.1959,96000.0
2012-07-10 15:05:00,42.22,42.24,42.14,42.15,76000.0,39.1959,39.2144,39.1216,39.1309,76000.0
2012-07-10 15:10:00,42.14,42.2,42.14,42.18,67000.0,39.1216,39.1773,39.1216,39.1587,67000.0
2012-07-10 15:15:00,42.16,42.22,42.15,42.19,46000.0,39.1402,39.1959,39.1309,39.168,46000.0
2012-07-10 15:20:00,42.19,42.22,42.15,42.16,110000.0,39.168,39.1959,39.1309,39.1402,110000.0
2012-07-10 15:25:00,42.17,42.18,42.12,42.14,119000.0,39.1495,39.1587,39.103,39.1216,119000.0
2012-07-10 15:30:00,42.14,42.17,42.11,42.12,116000.0,39.1216,39.1495,39.0938,39.103,116000.0
2012-07-10 15:35:00,42.13,42.13,42.09,42.11,123000.0,39.1123,39.1123,39.0752,39.0938,123000.0
2012-07-10 15:40:00,42.1,42.11,42.01,42.07,161000.0,39.0845,39.0938,39.0009,39.0566,161000.0
2012-07-10 15:45:00,42.08,42.13,42.02,42.1,358000.0,39.0659,39.1123,39.0102,39.0845,358000.0
2012-07-10 15:50:00,42.09,42.13,42.08,42.13,339000.0,39.0752,39.1123,39.0659,39.1123,339000.0
2012-07-10 15:55:00,42.12,42.17,42.03,42.03,442000.0,39.103,39.1495,39.0195,39.0195,442000.0
2012-07-11 09:30:00,41.94,41.95,41.28,41.35,496000.0,38.9359,38.9452,38.3232,38.3882,496000.0
2012-07-11 09:35:00,41.37,41.55,41.37,41.5,141000.0,38.4068,38.5739,38.4068,38.5274,141000.0
2012-07-11 09:40:00,41.52,41.63,41.47,41.6,164000.0,38.546,38.6481,38.4996,38.6203,164000.0
2012-07-11 09:45:00,41.53,41.85,41.53,41.85,113000.0,38.5553,38.8524,38.5553,38.8524,113000.0
2012-07-11 09:50:00,41.84,41.95,41.76,41.92,127000.0,38.8431,38.9452,38.7688,38.9174,127000.0
2012-07-11 09:55:00,41.92,41.92,41.71,41.76,194000.0,38.9174,38.9174,38.7224,38.7688,194000.0
2012-07-11 10:00:00,41.72,41.83,41.72,41.8,65000.0,38.7317,38.8338,38.7317,38.806,65000.0
2012-07-11 10:05:00,41.88,42.02,41.83,41.86,82000.0,38.8802,39.0102,38.8338,38.8617,82000.0
2012-07-11 10:10:00,41.86,41.9,41.75,41.75,87000.0,38.8617,38.8988,38.7595,38.7595,87000.0
2012-07-11 10:15:00,41.77,41.79,41.73,41.75,32000.0,38.7781,38.7967,38.741,38.7595,32000.0
2012-07-11 10:20:00,41.79,41.8,41.61,41.66,97000.0,38.7967,38.806,38.6296,38.676,97000.0
2012-07-11 10:25:00,41.66,41.74,41.64,41.69,140000.0,38.676,38.7503,38.6574,38.7038,140000.0
2012-07-11 10:30:00,41.69,41.73,41.64,41.67,78000.0,38.7038,38.741,38.6574,38.6853,78000.0
2012-07-11 10:35:00,41.69,41.76,41.69,41.72,55000.0,38.7038,38.7688,38.7038,38.7317,55000.0
2012-07-11 10:40:00,41.72,41.73,41.7,41.72,44000.0,38.7317,38.741,38.7131,38.7317,44000.0
2012-07-11 10:45:00,41.71,41.72,41.67,41.71,139000.0,38.7224,38.7317,38.6853,38.7224,139000.0
2012-07-11 10:50:00,41.69,41.71,41.67,41.68,34000.0,38.7038,38.7224,38.6853,38.6946,34000.0
2012-07-11 10:55:00,41.69,41.75,41.68,41.75,58000.0,38.7038,38.7595,38.6946,38.7595,58000.0
2012-07-11 11:00:00,41.71,41.79,41.71,41.77,38000.0,38.7224,38.7967,38.7224,38.7781,38000.0
2012-07-11 11:05:00,41.79,41.83,41.77,41.79,12000.0,38.7967,38.8338,38.7781,38.7967,12000.0
2012-07-11 11:10:00,41.79,41.81,41.71,41.71,35000.0,38.7967,38.8152,38.7224,38.7224,35000.0
2012-07-11 11:15:00,41.71,41.76,41.71,41.75,8000.0,38.7224,38.7688,38.7224,38.7595,8000.0
2012-07-11 11:20:00,41.75,41.77,41.74,41.77,28000.0,38.7595,38.7781,38.7503,38.7781,28000.0
2012-07-11 11:25:00,41.77,41.8,41.74,41.74,43000.0,38.7781,38.806,38.7503,38.7503,43000.0
2012-07-11 11:30:00,41.75,41.78,41.72,41.78,33000.0,38.7595,38.7874,38.7317,38.7874,33000.0
2012-07-11 11:35:00,41.79,41.84,41.78,41.82,21000.0,38.7967,38.8431,38.7874,38.8245,21000.0
2012-07-11 11:40:00,41.82,41.84,41.77,41.79,28000.0,38.8245,38.8431,38.7781,38.7967,28000.0
2012-07-11 11:45:00,41.79,41.79,41.74,41.74,12000.0,38.7967,38.7967,38.7503,38.7503,12000.0
2012-07-11 11:50:00,41.75,41.77,41.72,41.75,18000.0,38.7595,38.7781,38.7317,38.7595,18000.0
2012-07-11 11:55:00,41.77,41.79,41.74,41.76,32000.0,38.7781,38.7967,38.7503,38.7688,32000.0
2012-07-11 12:00:00,41.76,41.83,41.75,41.82,38000.0,38.7688,38.8338,38.7595,38.8245,38000.0
2012-07-11 12:05:00,41.82,41.82,41.77,41.79,60000.0,38.8245,38.8245,38.7781,38.7967,60000.0
2012-07-11 12:10:00,41.79,41.81,41.77,41.8,36000.0,38.7967,38.8152,38.7781,38.806,36000.0
2012-07-11 12:15:00,41.79,41.81,41.79,41.8,23000.0,38.7967,38.8152,38.7967,38.806,23000.0
2012-07-11 12:20:00,41.81,41.86,41.79,41.83,34000.0,38.8152,38.8617,38.7967,38.8338,34000.0
2012-07-11 12:25:00,41.8,41.83,41.8,41.81,53000.0,38.806,38.8338,38.806,38.8152,53000.0
2012-07-11 12:30:00,41.8,41.84,41.79,41.84,17000.0,38.806,38.8431,38.7967,38.8431,17000.0
2012-07-11 12:35:00,41.79,41.79,41.74,41.77,27000.0,38.7967,38.7967,38.7503,38.7781,27000.0
2012-07-11 12:40:00,41.76,41.78,41.74,41.78,7000.0,38.7688,38.7874,38.7503,38.7874,7000.0
2012-07-11 12:45:00,41.78,41.85,41.78,41.85,59000.0,38.7874,38.8524,38.7874,38.8524,59000.0
2012-07-11 12:50:00,41.85,41.85,41.76,41.76,29000.0,38.8524,38.8524,38.7688,38.7688,29000.0
2012-07-11 12:55:00,41.76,41.82,41.74,41.79,66000.0,38.7688,38.8245,38.7503,38.7967,66000.0
2012-07-11 13:00:00,41.8,41.8,41.74,41.79,24000.0,38.806,38.806,38.7503,38.7967,24000.0
2012-07-11 13:05:00,41.79,41.79,41.75,41.75,38000.0,38.7967,38.7967,38.7595,38.7595,38000.0
2012-07-11 13:10:00,41.75,41.77,41.71,41.76,26000.0,38.7595,38.7781,38.7224,38.7688,26000.0
2012-07-11 13:15:00,41.77,41.77,41.71,41.71,6000.0,38.7781,38.7781,38.7224,38.7224,6000.0
2012-07-11 13:20:00,41.72,41.75,41.69,41.75,17000.0,38.7317,38.7595,38.7038,38.7595,17000.0
2012-07-11 13:25:00,41.73,41.79,41.73,41.76,18000.0,38.741,38.7967,38.741,38.7688,18000.0
2012-07-11 13:30:00,41.75,41.75,41.67,41.67,23000.0,38.7595,38.7595,38.6853,38.6853,23000.0
2012-07-11 13:35:00,41.68,41.7,41.63,41.7,22000.0,38.6946,38.7131,38.6481,38.7131,22000.0
2012-07-11 13:40:00,41.66,41.67,41.64,41.66,13000.0,38.676,38.6853,38.6574,38.676,13000.0
2012-07-11 13:45:00,41.67,41.71,41.67,41.71,11000.0,38.6853,38.7224,38.6853,38.7224,11000.0
2012-07-11 13:50:00,41.7,41.8,41.7,41.8,53000.0,38.7131,38.806,38.7131,38.806,53000.0
2012-07-11 13:55:00,41.78,41.79,41.74,41.76,17000.0,38.7874,38.7967,38.7503,38.7688,17000.0
2012-07-11 14:00:00,41.77,41.83,41.6,41.6,87000.0,38.7781,38.8338,38.6203,38.6203,87000.0
2012-07-11 14:05:00,41.6,41.68,41.55,41.64,49000.0,38.6203,38.6946,38.5739,38.6574,49000.0
2012-07-11 14:10:00,41.63,41.66,41.57,41.64,47000.0,38.6481,38.676,38.5924,38.6574,47000.0
2012-07-11 14:15:00,41.62,41.75,41.61,41.73,114000.0,38.6388,38.7595,38.6296,38.741,114000.0
2012-07-11 14:20:00,41.71,41.72,41.58,41.58,104000.0,38.7224,38.7317,38.6017,38.6017,104000.0
2012-07-11 14:25:00,41.55,41.63,41.55,41.58,52000.0,38.5739,38.6481,38.5739,38.6017,52000.0
2012-07-11 14:30:00,41.58,41.59,41.53,41.56,127000.0,38.6017,38.611,38.5553,38.5831,127000.0
2012-07-11 14:35:00,41.58,41.64,41.56,41.6,42000.0,38.6017,38.6574,38.5831,38.6203,42000.0
2012-07-11 14:40:00,41.58,41.69,41.57,41.65,43000.0,38.6017,38.7038,38.5924,38.6667,43000.0
2012-07-11 14:45:00,41.68,41.69,41.59,41.6,44000.0,38.6946,38.7038,38.611,38.6203,44000.0
2012-07-11 14:50:00,41.62,41.69,41.6,41.62,65000.0,38.6388,38.7038,38.6203,38.6388,65000.0
2012-07-11 14:55:00,41.63,41.66,41.56,41.56,21000.0,38.6481,38.676,38.5831,38.5831,21000.0
2012-07-11 15:00:00,41.59,41.72,41.59,41.67,54000.0,38.611,38.7317,38.611,38.6853,54000.0
2012-07-11 15:05:00,41.67,41.8,41.64,41.75,110000.0,38.6853,38.806,38.6574,38.7595,110000.0
2012-07-11 15:10:00,41.75,41.81,41.74,41.79,62000.0,38.7595,38.8152,38.7503,38.7967,62000.0
2012-07-11 15:15:00,41.79,41.84,41.71,41.84,82000.0,38.7967,38.8431,38.7224,38.8431,82000.0
2012-07-11 15:20:00,41.83,41.83,41.74,41.81,59000.0,38.8338,38.8338,38.7503,38.8152,59000.0
2012-07-11 15:25:00,41.81,41.82,41.69,41.74,174000.0,38.8152,38.8245,38.7038,38.7503,174000.0
2012-07-11 15:30:00,41.78,41.79,41.7,41.79,73000.0,38.7874,38.7967,38.7131,38.7967,73000.0
2012-07-11 15:35:00,41.79,41.79,41.69,41.74,83000.0,38.7967,38.7967,38.7038,38.7503,83000.0
2012-07-11 15:40:00,41.76,41.86,41.76,41.8,174000.0,38.7688,38.8617,38.7688,38.806,174000.0
2012-07-11 15:45:00,41.8,41.98,41.8,41.98,162000.0,38.806,38.9731,38.806,38.9731,162000.0
2012-07-11 15:50:00,41.96,42.03,41.93,41.93,161000.0,38.9545,39.0195,38.9266,38.9266,161000.0
2012-07-11 15:55:00,41.92,41.96,41.9,41.94,299000.0,38.9174,38.9545,38.8988,38.9359,299000.0
2012-07-12 09:30:00,41.61,41.77,41.5,41.75,106000.0,38.6296,38.7781,38.5274,38.7595,106000.0
2012-07-12 09:35:00,41.75,41.77,41.48,41.61,146000.0,38.7595,38.7781,38.5089,38.6296,146000.0
2012-07-12 09:40:00,41.6,41.6,41.45,41.51,68000.0,38.6203,38.6203,38.481,38.5367,68000.0
2012-07-12 09:45:00,41.52,41.62,41.49,41.57,114000.0,38.546,38.6388,38.5182,38.5924,114000.0
2012-07-12 09:50:00,41.59,41.6,41.5,41.53,96000.0,38.611,38.6203,38.5274,38.5553,96000.0
2012-07-12 09:55:00,41.55,41.6,41.52,41.6,58000.0,38.5739,38.6203,38.546,38.6203,58000.0
2012-07-12 10:00:00,41.6,41.61,41.53,41.55,93000.0,38.6203,38.6296,38.5553,38.5739,93000.0
2012-07-12 10:05:00,41.53,41.62,41.53,41.56,178000.0,38.5553,38.6388,38.5553,38.5831,178000.0
2012-07-12 10:10:00,41.54,41.68,41.54,41.68,82000.0,38.5646,38.6946,38.5646,38.6946,82000.0
2012-07-12 10:15:00,41.67,41.69,41.66,41.67,49000.0,38.6853,38.7038,38.676,38.6853,49000.0
2012-07-12 10:20:00,41.67,41.77,41.67,41.77,58000.0,38.6853,38.7781,38.6853,38.7781,58000.0
2012-07-12 10:25:00,41.76,41.77,41.7,41.77,50000.0,38.7688,38.7781,38.7131,38.7781,50000.0
2012-07-12 10:30:00,41.73,41.8,41.72,41.76,55000.0,38.741,38.806,38.7317,38.7688,55000.0
2012-07-12 10:35:00,41.79,41.85,41.79,41.81,77000.0,38.7967,38.8524,38.7967,38.8152,77000.0
2012-07-12 10:40:00,41.81,41.86,41.79,41.86,66000.0,38.8152,38.8617,38.7967,38.8617,66000.0
2012-07-12 10:45:00,41.83,41.86,41.82,41.83,68000.0,38.8338,38.8617,38.8245,38.8338,68000.0
2012-07-12 10:50:00,41.83,41.99,41.82,41.99,136000.0,38.8338,38.9823,38.8245,38.9823,136000.0
2012-07-12 10:55:00,42.01,42.09,41.96,42.01,183000.0,39.0009,39.0752,38.9545,39.0009,183000.0
2012-07-12 11:00:00,42.02,42.05,41.99,42.05,202000.0,39.0102,39.0381,38.9823,39.0381,202000.0
2012-07-12 11:05:00,42.05,42.13,42.05,42.13,70000.0,39.0381,39.1123,39.0381,39.1123,70000.0
2012-07-12 11:10:00,42.1,42.14,42.09,42.14,45000.0,39.0845,39.1216,39.0752,39.1216,45000.0
2012-07-12 11:15:00,42.11,42.14,42.06,42.08,109000.0,39.0938,39.1216,39.0473,39.0659,109000.0
2012-07-12 11:20:00,42.09,42.2,42.09,42.18,127000.0,39.0752,39.1773,39.0752,39.1587,127000.0
2012-07-12 11:25:00,42.19,42.29,42.16,42.27,134000.0,39.168,39.2609,39.1402,39.2423,134000.0
2012-07-12 11:30:00,42.25,42.29,42.22,42.24,58000.0,39.2237,39.2609,39.1959,39.2144,58000.0
2012-07-12 11:35:00,42.24,42.31,42.22,42.24,47000.0,39.2144,39.2794,39.1959,39.2144,47000.0
2012-07-12 11:40:00,42.22,42.28,42.22,42.27,26000.0,39.1959,39.2516,39.1959,39.2423,26000.0
2012-07-12 11:45:00,42.27,42.3,42.2,42.28,114000.0,39.2423,39.2701,39.1773,39.2516,114000.0
2012-07-12 11:50:00,42.3,42.35,42.27,42.31,55000.0,39.2701,39.3166,39.2423,39.2794,55000.0
2012-07-12 11:55:00,42.31,42.33,42.25,42.25,51000.0,39.2794,39.298,39.2237,39.2237,51000.0
2012-07-12 12:00:00,42.27,42.28,42.26,42.27,14000.0,39.2423,39.2516,39.233,39.2423,14000.0
2012-07-12 12:05:00,42.26,42.31,42.22,42.31,53000.0,39.233,39.2794,39.1959,39.2794,53000.0
2012-07-12 12:10:00,42.31,42.31,42.27,42.29,49000.0,39.2794,39.2794,39.2423,39.2609,49000.0
2012-07-12 12:15:00,42.29,42.4,42.29,42.38,97000.0,39.2609,39.363,39.2609,39.3444,97000.0
2012-07-12 12:20:00,42.4,42.41,42.34,42.34,54000.0,39.363,39.3723,39.3073,39.3073,54000.0
2012-07-12 12:25:00,42.37,42.4,42.37,42.39,17000.0,39.3351,39.363,39.3351,39.3537,17000.0
2012-07-12 12:30:00,42.38,42.4,42.33,42.33,24000.0,39.3444,39.363,39.298,39.298,24000.0
2012-07-12 12:35:00,42.34,42.38,42.34,42.38,38000.0,39.3073,39.3444,39.3073,39.3444,38000.0
2012-07-12 12:40:00,42.38,42.39,42.35,42.39,55000.0,39.3444,39.3537,39.3166,39.3537,55000.0
2012-07-12 12:45:00,42.39,42.4,42.36,42.4,48000.0,39.3537,39.363,39.3258,39.363,48000.0
2012-07-12 12:50:00,42.38,42.41,42.38,42.38,21000.0,39.3444,39.3723,39.3444,39.3444,21000.0
2012-07-12 12:55:00,42.38,42.5,42.38,42.5,56000.0,39.3444,39.4558,39.3444,39.4558,56000.0
2012-07-12 13:00:00,42.49,42.51,42.48,42.49,111000.0,39.4465,39.4651,39.4373,39.4465,111000.0
2012-07-12 13:05:00,42.5,42.55,42.49,42.5,91000.0,39.4558,39.5022,39.4465,39.4558,91000.0
2012-07-12 13:10:00,42.5,42.62,42.48,42.6,227000.0,39.4558,39.5672,39.4373,39.5487,227000.0
2012-07-12 13:15:00,42.6,42.63,42.53,42.54,182000.0,39.5487,39.5765,39.4837,39.493,182000.0
2012-07-12 13:20:00,42.54,42.66,42.54,42.57,120000.0,39.493,39.6044,39.493,39.5208,120000.0
2012-07-12 13:25:00,42.56,42.64,42.54,42.54,103000.0,39.5115,39.5858,39.493,39.493,103000.0
2012-07-12 13:30:00,42.55,42.6,42.55,42.59,42000.0,39.5022,39.5487,39.5022,39.5394,42000.0
2012-07-12 13:35:00,42.59,42.6,42.56,42.6,18000.0,39.5394,39.5487,39.5115,39.5487,18000.0
2012-07-12 13:40:00,42.63,42.65,42.59,42.59,467000.0,39.5765,39.5951,39.5394,39.5394,467000.0
2012-07-12 13:45:00,42.61,42.62,42.57,42.59,77000.0,39.5579,39.5672,39.5208,39.5394,77000.0
2012-07-12 13:50:00,42.59,42.6,42.5,42.51,155000.0,39.5394,39.5487,39.4558,39.4651,155000.0
2012-07-12 13:55:00,42.51,42.51,42.48,42.48,63000.0,39.4651,39.4651,39.4373,39.4373,63000.0
2012-07-12 14:00:00,42.49,42.54,42.48,42.5,60000.0,39.4465,39.493,39.4373,39.4558,60000.0
2012-07-12 14:05:00,42.49,42.62,42.49,42.59,77000.0,39.4465,39.5672,39.4465,39.5394,77000.0
2012-07-12 14:10:00,42.59,42.66,42.49,42.49,47000.0,39.5394,39.6044,39.4465,39.4465,47000.0
2012-07-12 14:15:00,42.5,42.56,42.49,42.5,47000.0,39.4558,39.5115,39.4465,39.4558,47000.0
2012-07-12 14:20:00,42.51,42.52,42.48,42.48,86000.0,39.4651,39.4744,39.4373,39.4373,86000.0
2012-07-12 14:25:00,42.5,42.53,42.5,42.51,10000.0,39.4558,39.4837,39.4558,39.4651,10000.0
2012-07-12 14:30:00,42.52,42.57,42.47,42.49,55000.0,39.4744,39.5208,39.428,39.4465,55000.0
2012-07-12 14:35:00,42.5,42.55,42.48,42.53,36000.0,39.4558,39.5022,39.4373,39.4837,36000.0
2012-07-12 14:40:00,42.57,42.59,42.52,42.56,53000.0,39.5208,39.5394,39.4744,39.5115,53000.0
2012-07-12 14:45:00,42.55,42.55,42.42,42.46,143000.0,39.5022,39.5022,39.3815,39.4187,143000.0
2012-07-12 14:50:00,42.46,42.49,42.43,42.44,83000.0,39.4187,39.4465,39.3908,39.4001,83000.0
2012-07-12 14:55:00,42.44,42.53,42.43,42.52,27000.0,39.4001,39.4837,39.3908,39.4744,27000.0
2012-07-12 15:00:00,42.47,42.51,42.47,42.47,13000.0,39.428,39.4651,39.428,39.428,13000.0
2012-07-12 15:05:00,42.5,42.52,42.46,42.52,80000.0,39.4558,39.4744,39.4187,39.4744,80000.0
2012-07-12 15:10:00,42.53,42.57,42.51,42.54,48000.0,39.4837,39.5208,39.4651,39.493,48000.0
2012-07-12 15:15:00,42.54,42.57,42.51,42.53,29000.0,39.493,39.5208,39.4651,39.4837,29000.0
2012-07-12 15:20:00,42.53,42.59,42.51,42.58,18000.0,39.4837,39.5394,39.4651,39.5301,18000.0
2012-07-12 15:25:00,42.59,42.63,42.54,42.54,94000.0,39.5394,39.5765,39.493,39.493,94000.0
2012-07-12 15:30:00,42.55,42.59,42.48,42.48,142000.0,39.5022,39.5394,39.4373,39.4373,142000.0
2012-07-12 15:35:00,42.5,42.56,42.49,42.53,69000.0,39.4558,39.5115,39.4465,39.4837,69000.0
2012-07-12 15:40:00,42.53,42.58,42.51,42.52,105000.0,39.4837,39.5301,39.4651,39.4744,105000.0
2012-07-12 15:45:00,42.52,42.55,42.47,42.5,195000.0,39.4744,39.5022,39.428,39.4558,195000.0
2012-07-12 15:50:00,42.48,42.51,42.41,42.41,363000.0,39.4373,39.4651,39.3723,39.3723,363000.0
2012-07-12 15:55:00,42.4,42.45,42.4,42.43,425000.0,39.363,39.4094,39.363,39.3908,425000.0
2012-07-13 09:30:00,42.52,42.54,42.4,42.46,94000.0,39.4744,39.493,39.363,39.4187,94000.0
2012-07-13 09:35:00,42.53,42.69,42.5,42.69,181000.0,39.4837,39.6322,39.4558,39.6322,181000.0
2012-07-13 09:40:00,42.7,42.9,42.69,42.89,186000.0,39.6415,39.8272,39.6322,39.8179,186000.0
2012-07-13 09:45:00,42.92,42.98,42.77,42.84,120000.0,39.8457,39.9014,39.7065,39.7715,120000.0
2012-07-13 09:50:00,42.89,42.92,42.78,42.85,294000.0,39.8179,39.8457,39.7158,39.7807,294000.0
2012-07-13 09:55:00,42.83,42.97,42.8,42.89,90000.0,39.7622,39.8922,39.7343,39.8179,90000.0
2012-07-13 10:00:00,42.91,43.0,42.8,42.93,154000.0,39.8365,39.92,39.7343,39.855,154000.0
2012-07-13 10:05:00,42.93,42.99,42.89,42.94,137000.0,39.855,39.9107,39.8179,39.8643,137000.0
2012-07-13 10:10:00,42.97,42.97,42.78,42.8,206000.0,39.8922,39.8922,39.7158,39.7343,206000.0
2012-07-13 10:15:00,42.8,42.86,42.8,42.8,60000.0,39.7343,39.79,39.7343,39.7343,60000.0
2012-07-13 10:20:00,42.81,42.82,42.77,42.78,67000.0,39.7436,39.7529,39.7065,39.7158,67000.0
2012-07-13 10:25:00,42.8,42.83,42.68,42.73,143000.0,39.7343,39.7622,39.6229,39.6693,143000.0
2012-07-13 10:30:00,42.71,42.76,42.7,42.72,81000.0,39.6508,39.6972,39.6415,39.6601,81000.0
2012-07-13 10:35:00,42.73,42.73,42.62,42.66,61000.0,39.6693,39.6693,39.5672,39.6044,61000.0
2012-07-13 10:40:00,42.68,42.7,42.66,42.68,29000.0,39.6229,39.6415,39.6044,39.6229,29000.0
2012-07-13 10:45:00,42.69,42.72,42.67,42.7,20000.0,39.6322,39.6601,39.6136,39.6415,20000.0
2012-07-13 10:50:00,42.74,42.74,42.69,42.74,23000.0,39.6786,39.6786,39.6322,39.6786,23000.0
2012-07-13 10:55:00,42.73,42.8,42.73,42.78,29000.0,39.6693,39.7343,39.6693,39.7158,29000.0
2012-07-13 11:00:00,42.78,42.85,42.74,42.85,69000.0,39.7158,39.7807,39.6786,39.7807,69000.0
2012-07-13 11:05:00,42.83,42.85,42.8,42.82,17000.0,39.7622,39.7807,39.7343,39.7529,17000.0
2012-07-13 11:10:00,42.82,42.84,42.8,42.81,62000.0,39.7529,39.7715,39.7343,39.7436,62000.0
2012-07-13 11:15:00,42.82,42.83,42.78,42.82,60000.0,39.7529,39.7622,39.7158,39.7529,60000.0
2012-07-13 11:20:00,42.81,42.84,42.8,42.83,27000.0,39.7436,39.7715,39.7343,39.7622,27000.0
2012-07-13 11:25:00,42.82,42.83,42.78,42.81,57000.0,39.7529,39.7622,39.7158,39.7436,57000.0
2012-07-13 11:30:00,42.82,42.9,42.81,42.85,46000.0,39.7529,39.8272,39.7436,39.7807,46000.0
2012-07-13 11:35:00,42.84,42.88,42.84,42.88,19000.0,39.7715,39.8086,39.7715,39.8086,19000.0
2012-07-13 11:40:00,42.88,42.93,42.88,42.9,40000.0,39.8086,39.855,39.8086,39.8272,40000.0
2012-07-13 11:45:00,42.9,42.95,42.9,42.94,59000.0,39.8272,39.8736,39.8272,39.8643,59000.0
2012-07-13 11:50:00,42.93,42.98,42.93,42.96,51000.0,39.855,39.9014,39.855,39.8829,51000.0
2012-07-13 11:55:00,42.97,43.0,42.97,42.99,82000.0,39.8922,39.92,39.8922,39.9107,82000.0
2012-07-13 12:00:00,42.98,43.0,42.96,42.99,32000.0,39.9014,39.92,39.8829,39.9107,32000.0
2012-07-13 12:05:00,42.99,43.02,42.98,43.01,68000.0,39.9107,39.9386,39.9014,39.9293,68000.0
2012-07-13 12:10:00,43.0,43.02,42.97,42.99,176000.0,39.92,39.9386,39.8922,39.9107,176000.0
2012-07-13 12:15:00,42.98,42.98,42.92,42.92,61000.0,39.9014,39.9014,39.8457,39.8457,61000.0
2012-07-13 12:20:00,42.92,42.92,42.87,42.88,39000.0,39.8457,39.8457,39.7993,39.8086,39000.0
2012-07-13 12:25:00,42.87,42.88,42.86,42.88,10000.0,39.7993,39.8086,39.79,39.8086,10000.0
2012-07-13 12:30:00,42.88,42.89,42.86,42.88,16000.0,39.8086,39.8179,39.79,39.8086,16000.0
2012-07-13 12:35:00,42.87,42.89,42.86,42.89,20000.0,39.7993,39.8179,39.79,39.8179,20000.0
2012-07-13 12:40:00,42.86,42.88,42.81,42.84,38000.0,39.79,39.8086,39.7436,39.7715,38000.0
2012-07-13 12:45:00,42.82,42.83,42.79,42.8,26000.0,39.7529,39.7622,39.725,39.7343,26000.0
2012-07-13 12:50:00,42.81,42.83,42.81,42.82,13000.0,39.7436,39.7622,39.7436,39.7529,13000.0
2012-07-13 12:55:00,42.82,42.82,42.81,42.81,8000.0,39.7529,39.7529,39.7436,39.7436,8000.0
2012-07-13 13:00:00,42.82,42.83,42.81,42.82,13000.0,39.7529,39.7622,39.7436,39.7529,13000.0
2012-07-13 13:05:00,42.81,42.85,42.81,42.83,17000.0,39.7436,39.7807,39.7436,39.7622,17000.0
2012-07-13 13:10:00,42.82,42.88,42.82,42.85,28000.0,39.7529,39.8086,39.7529,39.7807,28000.0
2012-07-13 13:15:00,42.87,42.87,42.86,42.87,8000.0,39.7993,39.7993,39.79,39.7993,8000.0
2012-07-13 13:20:00,42.86,42.88,42.86,42.86,11000.0,39.79,39.8086,39.79,39.79,11000.0
2012-07-13 13:25:00,42.86,42.87,42.83,42.84,27000.0,39.79,39.7993,39.7622,39.7715,27000.0
2012-07-13 13:30:00,42.85,42.87,42.85,42.85,14000.0,39.7807,39.7993,39.7807,39.7807,14000.0
2012-07-13 13:35:00,42.85,42.85,42.82,42.84,22000.0,39.7807,39.7807,39.7529,39.7715,22000.0
2012-07-13 13:40:00,42.83,42.87,42.83,42.86,18000.0,39.7622,39.7993,39.7622,39.79,18000.0
2012-07-13 13:45:00,42.87,42.88,42.87,42.88,8000.0,39.7993,39.8086,39.7993,39.8086,8000.0
2012-07-13 13:50:00,42.88,42.92,42.87,42.91,58000.0,39.8086,39.8457,39.7993,39.8365,58000.0
2012-07-13 13:55:00,42.9,42.9,42.85,42.85,18000.0,39.8272,39.8272,39.7807,39.7807,18000.0
2012-07-13 14:00:00,42.85,42.87,42.79,42.79,47000.0,39.7807,39.7993,39.725,39.725,47000.0
2012-07-13 14:05:00,42.8,42.81,42.77,42.78,24000.0,39.7343,39.7436,39.7065,39.7158,24000.0
2012-07-13 14:10:00,42.79,42.81,42.79,42.81,50000.0,39.725,39.7436,39.725,39.7436,50000.0
2012-07-13 14:15:00,42.8,42.87,42.8,42.86,36000.0,39.7343,39.7993,39.7343,39.79,36000.0
2012-07-13 14:20:00,42.86,42.87,42.85,42.87,12000.0,39.79,39.7993,39.7807,39.7993,12000.0
2012-07-13 14:25:00,42.87,42.91,42.87,42.88,26000.0,39.7993,39.8365,39.7993,39.8086,26000.0
2012-07-13 14:30:00,42.86,42.91,42.86,42.87,15000.0,39.79,39.8365,39.79,39.7993,15000.0
2012-07-13 14:35:00,42.89,42.9,42.87,42.89,19000.0,39.8179,39.8272,39.7993,39.8179,19000.0
2012-07-13 14:40:00,42.88,42.93,42.88,42.92,27000.0,39.8086,39.855,39.8086,39.8457,27000.0
2012-07-13 14:45:00,42.93,42.94,42.87,42.9,36000.0,39.855,39.8643,39.7993,39.8272,36000.0
2012-07-13 14:50:00,42.92,42.94,42.91,42.93,13000.0,39.8457,39.8643,39.8365,39.855,13000.0
2012-07-13 14:55:00,42.93,42.94,42.9,42.92,34000.0,39.855,39.8643,39.8272,39.8457,34000.0
2012-07-13 15:00:00,42.93,43.0,42.92,42.98,60000.0,39.855,39.92,39.8457,39.9014,60000.0
2012-07-13 15:05:00,42.96,42.97,42.93,42.96,23000.0,39.8829,39.8922,39.855,39.8829,23000.0
2012-07-13 15:10:00,42.96,43.01,42.95,42.98,67000.0,39.8829,39.9293,39.8736,39.9014,67000.0
2012-07-13 15:15:00,42.98,42.99,42.97,42.99,60000.0,39.9014,39.9107,39.8922,39.9107,60000.0
2012-07-13 15:20:00,42.98,42.99,42.96,42.96,49000.0,39.9014,39.9107,39.8829,39.8829,49000.0
2012-07-13 15:25:00,42.98,42.98,42.95,42.96,25000.0,39.9014,39.9014,39.8736,39.8829,25000.0
2012-07-13 15:30:00,42.95,42.97,42.93,42.95,103000.0,39.8736,39.8922,39.855,39.8736,103000.0
2012-07-13 15:35:00,42.95,42.97,42.88,42.88,133000.0,39.8736,39.8922,39.8086,39.8086,133000.0
2012-07-13 15:40:00,42.88,42.92,42.87,42.9,153000.0,39.8086,39.8457,39.7993,39.8272,153000.0
2012-07-13 15:45:00,42.89,42.89,42.81,42.83,85000.0,39.8179,39.8179,39.7436,39.7622,85000.0
2012-07-13 15:50:00,42.85,42.88,42.77,42.82,215000.0,39.7807,39.8086,39.7065,39.7529,215000.0
2012-07-13 15:55:00,42.83,42.93,42.81,42.93,585000.0,39.7622,39.855,39.7436,39.855,585000.0
2012-07-16 09:30:00,43.98,44.8,43.98,44.34,2109000.0,40.8298,41.5911,40.8298,41.164,2109000.0
2012-07-16 09:35:00,44.35,44.48,44.17,44.45,757000.0,41.1733,41.294,41.0062,41.2661,757000.0
2012-07-16 09:40:00,44.45,44.5,44.24,44.5,562000.0,41.2661,41.3126,41.0712,41.3126,562000.0
2012-07-16 09:45:00,44.5,44.5,44.11,44.2,863000.0,41.3126,41.3126,40.9505,41.0341,863000.0
2012-07-16 09:50:00,44.21,44.54,44.2,44.21,317000.0,41.0433,41.3497,41.0341,41.0433,317000.0
2012-07-16 09:55:00,44.21,44.31,44.13,44.24,476000.0,41.0433,41.1362,40.9691,41.0712,476000.0
2012-07-16 10:00:00,44.22,44.25,43.88,44.04,548000.0,41.0526,41.0805,40.737,40.8855,548000.0
2012-07-16 10:05:00,44.04,44.07,43.89,43.94,306000.0,40.8855,40.9134,40.7463,40.7927,306000.0
2012-07-16 10:10:00,43.92,44.13,43.78,44.08,686000.0,40.7741,40.9691,40.6441,40.9226,686000.0
2012-07-16 10:15:00,44.1,44.29,44.08,44.28,226000.0,40.9412,41.1176,40.9226,41.1083,226000.0
2012-07-16 10:20:00,44.29,44.31,44.1,44.28,268000.0,41.1176,41.1362,40.9412,41.1083,268000.0
2012-07-16 10:25:00,44.25,44.37,44.18,44.24,257000.0,41.0805,41.1919,41.0155,41.0712,257000.0
2012-07-16 10:30:00,44.27,44.27,44.06,44.07,397000.0,41.099,41.099,40.9041,40.9134,397000.0
2012-07-16 10:35:00,44.08,44.28,44.05,44.24,549000.0,40.9226,41.1083,40.8948,41.0712,549000.0
2012-07-16 10:40:00,44.23,44.35,44.23,44.35,210000.0,41.0619,41.1733,41.0619,41.1733,210000.0
2012-07-16 10:45:00,44.35,44.43,44.2,44.2,215000.0,41.1733,41.2476,41.0341,41.0341,215000.0
2012-07-16 10:50:00,44.21,44.32,44.2,44.24,290000.0,41.0433,41.1455,41.0341,41.0712,290000.0
2012-07-16 10:55:00,44.25,44.25,44.16,44.2,126000.0,41.0805,41.0805,40.9969,41.0341,126000.0
2012-07-16 11:00:00,44.18,44.23,44.13,44.22,84000.0,41.0155,41.0619,40.9691,41.0526,84000.0
2012-07-16 11:05:00,44.22,44.22,44.1,44.1,51000.0,41.0526,41.0526,40.9412,40.9412,51000.0
2012-07-16 11:10:00,44.13,44.28,44.1,44.28,81000.0,40.9691,41.1083,40.9412,41.1083,81000.0
2012-07-16 11:15:00,44.28,44.3,44.23,44.26,152000.0,41.1083,41.1269,41.0619,41.0898,152000.0
2012-07-16 11:20:00,44.25,44.27,44.22,44.25,75000.0,41.0805,41.099,41.0526,41.0805,75000.0
2012-07-16 11:25:00,44.26,44.28,44.23,44.25,159000.0,41.0898,41.1083,41.0619,41.0805,159000.0
2012-07-16 11:30:00,44.24,44.25,44.07,44.08,147000.0,41.0712,41.0805,40.9134,40.9226,147000.0
2012-07-16 11:35:00,44.06,44.09,44.02,44.05,107000.0,40.9041,40.9319,40.8669,40.8948,107000.0
2012-07-16 11:40:00,44.01,44.03,43.89,44.0,162000.0,40.8577,40.8762,40.7463,40.8484,162000.0
2012-07-16 11:45:00,43.97,44.02,43.9,43.9,55000.0,40.8205,40.8669,40.7555,40.7555,55000.0
2012-07-16 11:50:00,43.9,43.9,43.72,43.79,237000.0,40.7555,40.7555,40.5884,40.6534,237000.0
2012-07-16 11:55:00,43.79,43.85,43.77,43.84,109000.0,40.6534,40.7091,40.6349,40.6998,109000.0
2012-07-16 12:00:00,43.84,43.91,43.83,43.91,92000.0,40.6998,40.7648,40.6906,40.7648,92000.0
2012-07-16 12:05:00,43.92,44.01,43.92,43.98,111000.0,40.7741,40.8577,40.7741,40.8298,111000.0
2012-07-16 12:10:00,43.95,43.98,43.94,43.94,30000.0,40.802,40.8298,40.7927,40.7927,30000.0
2012-07-16 12:15:00,43.94,43.94,43.76,43.77,91000.0,40.7927,40.7927,40.6256,40.6349,91000.0
2012-07-16 12:20:00,43.79,43.84,43.75,43.82,124000.0,40.6534,40.6998,40.6163,40.6813,124000.0
2012-07-16 12:25:00,43.81,43.86,43.78,43.83,59000.0,40.672,40.7184,40.6441,40.6906,59000.0
2012-07-16 12:30:00,43.83,43.87,43.83,43.83,39000.0,40.6906,40.7277,40.6906,40.6906,39000.0
2012-07-16 12:35:00,43.83,43.84,43.66,43.71,127000.0,40.6906,40.6998,40.5327,40.5791,127000.0
2012-07-16 12:40:00,43.7,43.74,43.7,43.74,35000.0,40.5699,40.607,40.5699,40.607,35000.0
2012-07-16 12:45:00,43.74,43.77,43.71,43.76,26000.0,40.607,40.6349,40.5791,40.6256,26000.0
2012-07-16 12:50:00,43.75,43.77,43.72,43.73,37000.0,40.6163,40.6349,40.5884,40.5977,37000.0
2012-07-16 12:55:00,43.74,43.74,43.7,43.7,21000.0,40.607,40.607,40.5699,40.5699,21000.0
2012-07-16 13:00:00,43.71,43.74,43.61,43.61,149000.0,40.5791,40.607,40.4863,40.4863,149000.0
2012-07-16 13:05:00,43.62,43.7,43.62,43.69,49000.0,40.4956,40.5699,40.4956,40.5606,49000.0
2012-07-16 13:10:00,43.68,43.71,43.65,43.7,87000.0,40.5513,40.5791,40.5234,40.5699,87000.0
2012-07-16 13:15:00,43.7,43.73,43.68,43.7,75000.0,40.5699,40.5977,40.5513,40.5699,75000.0
2012-07-16 13:20:00,43.7,43.71,43.68,43.71,22000.0,40.5699,40.5791,40.5513,40.5791,22000.0
2012-07-16 13:25:00,43.69,43.76,43.69,43.76,89000.0,40.5606,40.6256,40.5606,40.6256,89000.0
2012-07-16 13:30:00,43.75,43.79,43.72,43.73,88000.0,40.6163,40.6534,40.5884,40.5977,88000.0
2012-07-16 13:35:00,43.73,43.78,43.73,43.78,84000.0,40.5977,40.6441,40.5977,40.6441,84000.0
2012-07-16 13:40:00,43.76,43.77,43.74,43.75,69000.0,40.6256,40.6349,40.607,40.6163,69000.0
2012-07-16 13:45:00,43.76,43.83,43.75,43.77,94000.0,40.6256,40.6906,40.6163,40.6349,94000.0
2012-07-16 13:50:00,43.79,43.87,43.79,43.85,120000.0,40.6534,40.7277,40.6534,40.7091,120000.0
2012-07-16 13:55:00,43.85,43.86,43.8,43.82,75000.0,40.7091,40.7184,40.6627,40.6813,75000.0
2012-07-16 14:00:00,43.83,43.84,43.8,43.8,60000.0,40.6906,40.6998,40.6627,40.6627,60000.0
2012-07-16 14:05:00,43.81,43.84,43.79,43.81,28000.0,40.672,40.6998,40.6534,40.672,28000.0
2012-07-16 14:10:00,43.82,43.83,43.81,43.82,31000.0,40.6813,40.6906,40.672,40.6813,31000.0
2012-07-16 14:15:00,43.82,43.84,43.8,43.83,74000.0,40.6813,40.6998,40.6627,40.6906,74000.0
2012-07-16 14:20:00,43.82,43.84,43.8,43.8,117000.0,40.6813,40.6998,40.6627,40.6627,117000.0
2012-07-16 14:25:00,43.79,43.81,43.78,43.8,121000.0,40.6534,40.672,40.6441,40.6627,121000.0
2012-07-16 14:30:00,43.8,43.81,43.71,43.75,139000.0,40.6627,40.672,40.5791,40.6163,139000.0
2012-07-16 14:35:00,43.76,43.81,43.76,43.78,64000.0,40.6256,40.672,40.6256,40.6441,64000.0
2012-07-16 14:40:00,43.79,43.8,43.76,43.76,52000.0,40.6534,40.6627,40.6256,40.6256,52000.0
2012-07-16 14:45:00,43.79,43.79,43.75,43.77,57000.0,40.6534,40.6534,40.6163,40.6349,57000.0
2012-07-16 14:50:00,43.77,43.77,43.71,43.73,119000.0,40.6349,40.6349,40.5791,40.5977,119000.0
2012-07-16 14:55:00,43.73,43.77,43.72,43.74,50000.0,40.5977,40.6349,40.5884,40.607,50000.0
2012-07-16 15:00:00,43.75,43.81,43.72,43.8,253000.0,40.6163,40.672,40.5884,40.6627,253000.0
2012-07-16 15:05:00,43.79,43.8,43.72,43.75,92000.0,40.6534,40.6627,40.5884,40.6163,92000.0
2012-07-16 15:10:00,43.76,43.81,43.75,43.78,59000.0,40.6256,40.672,40.6163,40.6441,59000.0
2012-07-16 15:15:00,43.78,43.8,43.76,43.79,98000.0,40.6441,40.6627,40.6256,40.6534,98000.0
2012-07-16 15:20:00,43.79,43.81,43.71,43.78,173000.0,40.6534,40.672,40.5791,40.6441,173000.0
2012-07-16 15:25:00,43.77,43.79,43.7,43.72,127000.0,40.6349,40.6534,40.5699,40.5884,127000.0
2012-07-16 15:30:00,43.71,43.77,43.69,43.77,143000.0,40.5791,40.6349,40.5606,40.6349,143000.0
2012-07-16 15:35:00,43.75,43.76,43.65,43.65,176000.0,40.6163,40.6256,40.5234,40.5234,176000.0
2012-07-16 15:40:00,43.65,43.67,43.57,43.6,407000.0,40.5234,40.542,40.4492,40.477,407000.0
2012-07-16 15:45:00,43.64,43.74,43.6,43.67,367000.0,40.5142,40.607,40.477,40.542,367000.0
2012-07-16 15:50:00,43.69,43.7,43.63,43.65,394000.0,40.5606,40.5699,40.5049,40.5234,394000.0
2012-07-16 15:55:00,43.64,43.69,43.6,43.67,706000.0,40.5142,40.5606,40.477,40.542,706000.0
2012-07-17 09:30:00,43.83,44.0,43.83,43.88,132000.0,40.6906,40.8484,40.6906,40.737,132000.0
2012-07-17 09:35:00,43.84,43.85,43.59,43.59,136000.0,40.6998,40.7091,40.4677,40.4677,136000.0
2012-07-17 09:40:00,43.59,43.61,43.38,43.4,141000.0,40.4677,40.4863,40.2728,40.2914,141000.0
2012-07-17 09:45:00,43.42,43.43,43.24,43.31,186000.0,40.3099,40.3192,40.1428,40.2078,186000.0
2012-07-17 09:50:00,43.29,43.35,43.18,43.25,178000.0,40.1892,40.2449,40.0871,40.1521,178000.0
2012-07-17 09:55:00,43.27,43.47,43.27,43.38,146000.0,40.1707,40.3563,40.1707,40.2728,146000.0
2012-07-17 10:00:00,43.41,43.42,43.2,43.3,100000.0,40.3006,40.3099,40.1057,40.1985,100000.0
2012-07-17 10:05:00,43.3,43.36,43.24,43.29,106000.0,40.1985,40.2542,40.1428,40.1892,106000.0
2012-07-17 10:10:00,43.26,43.33,43.2,43.31,100000.0,40.1614,40.2264,40.1057,40.2078,100000.0
2012-07-17 10:15:00,43.34,43.34,43.28,43.33,80000.0,40.2357,40.2357,40.1799,40.2264,80000.0
2012-07-17 10:20:00,43.3,43.32,43.26,43.28,81000.0,40.1985,40.2171,40.1614,40.1799,81000.0
2012-07-17 10:25:00,43.28,43.29,43.23,43.24,36000.0,40.1799,40.1892,40.1335,40.1428,36000.0
2012-07-17 10:30:00,43.24,43.25,43.2,43.22,49000.0,40.1428,40.1521,40.1057,40.1242,49000.0
2012-07-17 10:35:00,43.23,43.24,43.05,43.08,167000.0,40.1335,40.1428,39.9664,39.9943,167000.0
2012-07-17 10:40:00,43.07,43.08,43.01,43.05,58000.0,39.985,39.9943,39.9293,39.9664,58000.0
2012-07-17 10:45:00,43.04,43.09,43.02,43.07,42000.0,39.9571,40.0036,39.9386,39.985,42000.0
2012-07-17 10:50:00,43.07,43.13,43.06,43.11,59000.0,39.985,40.0407,39.9757,40.0221,59000.0
2012-07-17 10:55:00,43.11,43.15,43.11,43.14,35000.0,40.0221,40.0593,40.0221,40.05,35000.0
2012-07-17 11:00:00,43.14,43.18,43.11,43.15,54000.0,40.05,40.0871,40.0221,40.0593,54000.0
2012-07-17 11:05:00,43.19,43.29,43.18,43.26,63000.0,40.0964,40.1892,40.0871,40.1614,63000.0
2012-07-17 11:10:00,43.25,43.26,43.22,43.22,22000.0,40.1521,40.1614,40.1242,40.1242,22000.0
2012-07-17 11:15:00,43.22,43.26,43.16,43.17,18000.0,40.1242,40.1614,40.0685,40.0778,18000.0
2012-07-17 11:20:00,43.17,43.22,43.17,43.22,71000.0,40.0778,40.1242,40.0778,40.1242,71000.0
2012-07-17 11:25:00,43.21,43.21,43.18,43.2,27000.0,40.115,40.115,40.0871,40.1057,27000.0
2012-07-17 11:30:00,43.2,43.26,43.2,43.24,19000.0,40.1057,40.1614,40.1057,40.1428,19000.0
2012-07-17 11:35:00,43.24,43.34,43.23,43.34,37000.0,40.1428,40.2357,40.1335,40.2357,37000.0
2012-07-17 11:40:00,43.35,43.35,43.31,43.34,27000.0,40.2449,40.2449,40.2078,40.2357,27000.0
2012-07-17 11:45:00,43.34,43.34,43.27,43.29,40000.0,40.2357,40.2357,40.1707,40.1892,40000.0
2012-07-17 11:50:00,43.3,43.32,43.27,43.31,42000.0,40.1985,40.2171,40.1707,40.2078,42000.0
2012-07-17 11:55:00,43.31,43.36,43.27,43.35,36000.0,40.2078,40.2542,40.1707,40.2449,36000.0
2012-07-17 12:00:00,43.37,43.42,43.37,43.42,34000.0,40.2635,40.3099,40.2635,40.3099,34000.0
2012-07-17 12:05:00,43.43,43.45,43.4,43.42,97000.0,40.3192,40.3378,40.2914,40.3099,97000.0
2012-07-17 12:10:00,43.42,43.42,43.33,43.4,70000.0,40.3099,40.3099,40.2264,40.2914,70000.0
2012-07-17 12:15:00,43.41,43.42,43.37,43.38,69000.0,40.3006,40.3099,40.2635,40.2728,69000.0
2012-07-17 12:20:00,43.38,43.42,43.38,43.4,26000.0,40.2728,40.3099,40.2728,40.2914,26000.0
2012-07-17 12:25:00,43.4,43.42,43.4,43.4,41000.0,40.2914,40.3099,40.2914,40.2914,41000.0
2012-07-17 12:30:00,43.42,43.45,43.4,43.45,46000.0,40.3099,40.3378,40.2914,40.3378,46000.0
2012-07-17 12:35:00,43.44,43.44,43.41,43.41,18000.0,40.3285,40.3285,40.3006,40.3006,18000.0
2012-07-17 12:40:00,43.41,43.41,43.39,43.39,14000.0,40.3006,40.3006,40.2821,40.2821,14000.0
2012-07-17 12:45:00,43.39,43.42,43.36,43.42,28000.0,40.2821,40.3099,40.2542,40.3099,28000.0
2012-07-17 12:50:00,43.42,43.42,43.33,43.37,42000.0,40.3099,40.3099,40.2264,40.2635,42000.0
2012-07-17 12:55:00,43.35,43.35,43.25,43.25,57000.0,40.2449,40.2449,40.1521,40.1521,57000.0
2012-07-17 13:00:00,43.25,43.3,43.25,43.28,35000.0,40.1521,40.1985,40.1521,40.1799,35000.0
2012-07-17 13:05:00,43.31,43.31,43.27,43.27,17000.0,40.2078,40.2078,40.1707,40.1707,17000.0
2012-07-17 13:10:00,43.28,43.35,43.27,43.35,202000.0,40.1799,40.2449,40.1707,40.2449,202000.0
2012-07-17 13:15:00,43.35,43.39,43.34,43.37,30000.0,40.2449,40.2821,40.2357,40.2635,30000.0
2012-07-17 13:20:00,43.36,43.4,43.33,43.4,30000.0,40.2542,40.2914,40.2264,40.2914,30000.0
2012-07-17 13:25:00,43.41,43.5,43.41,43.45,124000.0,40.3006,40.3842,40.3006,40.3378,124000.0
2012-07-17 13:30:00,43.47,43.57,43.46,43.51,141000.0,40.3563,40.4492,40.3471,40.3935,141000.0
2012-07-17 13:35:00,43.52,43.54,43.51,43.51,57000.0,40.4028,40.4213,40.3935,40.3935,57000.0
2012-07-17 13:40:00,43.51,43.56,43.51,43.52,46000.0,40.3935,40.4399,40.3935,40.4028,46000.0
2012-07-17 13:45:00,43.52,43.52,43.47,43.5,27000.0,40.4028,40.4028,40.3563,40.3842,27000.0
2012-07-17 13:50:00,43.49,43.53,43.48,43.48,19000.0,40.3749,40.412,40.3656,40.3656,19000.0
2012-07-17 13:55:00,43.48,43.51,43.43,43.45,68000.0,40.3656,40.3935,40.3192,40.3378,68000.0
2012-07-17 14:00:00,43.44,43.49,43.44,43.48,28000.0,40.3285,40.3749,40.3285,40.3656,28000.0
2012-07-17 14:05:00,43.48,43.51,43.47,43.47,26000.0,40.3656,40.3935,40.3563,40.3563,26000.0
2012-07-17 14:10:00,43.47,43.5,43.47,43.48,36000.0,40.3563,40.3842,40.3563,40.3656,36000.0
2012-07-17 14:15:00,43.49,43.5,43.46,43.46,41000.0,40.3749,40.3842,40.3471,40.3471,41000.0
2012-07-17 14:20:00,43.47,43.47,43.43,43.43,26000.0,40.3563,40.3563,40.3192,40.3192,26000.0
2012-07-17 14:25:00,43.44,43.45,43.39,43.43,94000.0,40.3285,40.3378,40.2821,40.3192,94000.0
2012-07-17 14:30:00,43.44,43.47,43.41,43.47,36000.0,40.3285,40.3563,40.3006,40.3563,36000.0
2012-07-17 14:35:00,43.46,43.5,43.44,43.46,92000.0,40.3471,40.3842,40.3285,40.3471,92000.0
2012-07-17 14:40:00,43.47,43.48,43.41,43.46,77000.0,40.3563,40.3656,40.3006,40.3471,77000.0
2012-07-17 14:45:00,43.45,43.47,43.41,43.44,45000.0,40.3378,40.3563,40.3006,40.3285,45000.0
2012-07-17 14:50:00,43.44,43.47,43.43,43.45,34000.0,40.3285,40.3563,40.3192,40.3378,34000.0
2012-07-17 14:55:00,43.43,43.48,43.41,43.41,87000.0,40.3192,40.3656,40.3006,40.3006,87000.0
2012-07-17 15:00:00,43.4,43.43,43.36,43.4,77000.0,40.2914,40.3192,40.2542,40.2914,77000.0
2012-07-17 15:05:00,43.38,43.38,43.32,43.35,58000.0,40.2728,40.2728,40.2171,40.2449,58000.0
2012-07-17 15:10:00,43.33,43.37,43.33,43.33,79000.0,40.2264,40.2635,40.2264,40.2264,79000.0
2012-07-17 15:15:00,43.33,43.4,43.33,43.4,41000.0,40.2264,40.2914,40.2264,40.2914,41000.0
2012-07-17 15:20:00,43.4,43.4,43.36,43.38,38000.0,40.2914,40.2914,40.2542,40.2728,38000.0
2012-07-17 15:25:00,43.37,43.41,43.3,43.32,77000.0,40.2635,40.3006,40.1985,40.2171,77000.0
2012-07-17 15:30:00,43.31,43.39,43.29,43.35,98000.0,40.2078,40.2821,40.1892,40.2449,98000.0
2012-07-17 15:35:00,43.35,43.37,43.27,43.29,135000.0,40.2449,40.2635,40.1707,40.1892,135000.0
2012-07-17 15:40:00,43.3,43.39,43.3,43.36,81000.0,40.1985,40.2821,40.1985,40.2542,81000.0
2012-07-17 15:45:00,43.39,43.49,43.37,43.46,97000.0,40.2821,40.3749,40.2635,40.3471,97000.0
2012-07-17 15:50:00,43.48,43.53,43.44,43.48,241000.0,40.3656,40.412,40.3285,40.3656,241000.0
2012-07-17 15:55:00,43.47,43.55,43.42,43.55,283000.0,40.3563,40.4306,40.3099,40.4306,283000.0
2012-07-18 09:30:00,43.34,43.55,43.2,43.4,93000.0,40.2357,40.4306,40.1057,40.2914,93000.0
2012-07-18 09:35:00,43.45,43.53,43.42,43.53,37000.0,40.3378,40.412,40.3099,40.412,37000.0
2012-07-18 09:40:00,43.52,43.77,43.44,43.74,104000.0,40.4028,40.6349,40.3285,40.607,104000.0
2012-07-18 09:45:00,43.75,43.8,43.73,43.79,145000.0,40.6163,40.6627,40.5977,40.6534,145000.0
2012-07-18 09:50:00,43.79,43.87,43.77,43.87,79000.0,40.6534,40.7277,40.6349,40.7277,79000.0
2012-07-18 09:55:00,43.87,43.95,43.84,43.92,191000.0,40.7277,40.802,40.6998,40.7741,191000.0
2012-07-18 10:00:00,43.89,43.89,43.77,43.89,70000.0,40.7463,40.7463,40.6349,40.7463,70000.0
2012-07-18 10:05:00,43.87,43.89,43.69,43.7,125000.0,40.7277,40.7463,40.5606,40.5699,125000.0
2012-07-18 10:10:00,43.71,43.74,43.51,43.54,176000.0,40.5791,40.607,40.3935,40.4213,176000.0
2012-07-18 10:15:00,43.53,43.66,43.51,43.62,151000.0,40.412,40.5327,40.3935,40.4956,151000.0
2012-07-18 10:20:00,43.62,43.71,43.6,43.64,86000.0,40.4956,40.5791,40.477,40.5142,86000.0
2012-07-18 10:25:00,43.68,43.7,43.65,43.68,25000.0,40.5513,40.5699,40.5234,40.5513,25000.0
2012-07-18 10:30:00,43.7,43.7,43.62,43.64,42000.0,40.5699,40.5699,40.4956,40.5142,42000.0
2012-07-18 10:35:00,43.65,43.69,43.62,43.67,78000.0,40.5234,40.5606,40.4956,40.542,78000.0
2012-07-18 10:40:00,43.7,43.73,43.64,43.72,91000.0,40.5699,40.5977,40.5142,40.5884,91000.0
2012-07-18 10:45:00,43.72,43.74,43.66,43.69,192000.0,40.5884,40.607,40.5327,40.5606,192000.0
2012-07-18 10:50:00,43.7,43.71,43.68,43.68,53000.0,40.5699,40.5791,40.5513,40.5513,53000.0
2012-07-18 10:55:00,43.7,43.71,43.66,43.67,81000.0,40.5699,40.5791,40.5327,40.542,81000.0
2012-07-18 11:00:00,43.66,43.68,43.62,43.63,79000.0,40.5327,40.5513,40.4956,40.5049,79000.0
2012-07-18 11:05:00,43.64,43.64,43.56,43.57,57000.0,40.5142,40.5142,40.4399,40.4492,57000.0
2012-07-18 11:10:00,43.59,43.61,43.56,43.58,175000.0,40.4677,40.4863,40.4399,40.4585,175000.0
2012-07-18 11:15:00,43.58,43.66,43.58,43.63,44000.0,40.4585,40.5327,40.4585,40.5049,44000.0
2012-07-18 11:20:00,43.65,43.67,43.57,43.58,39000.0,40.5234,40.542,40.4492,40.4585,39000.0
2012-07-18 11:25:00,43.59,43.6,43.54,43.58,49000.0,40.4677,40.477,40.4213,40.4585,49000.0
2012-07-18 11:30:00,43.59,43.63,43.57,43.59,28000.0,40.4677,40.5049,40.4492,40.4677,28000.0
2012-07-18 11:35:00,43.59,43.7,43.59,43.67,52000.0,40.4677,40.5699,40.4677,40.542,52000.0
2012-07-18 11:40:00,43.65,43.67,43.59,43.59,71000.0,40.5234,40.542,40.4677,40.4677,71000.0
2012-07-18 11:45:00,43.61,43.63,43.59,43.6,33000.0,40.4863,40.5049,40.4677,40.477,33000.0
2012-07-18 11:50:00,43.6,43.67,43.6,43.67,32000.0,40.477,40.542,40.477,40.542,32000.0
2012-07-18 11:55:00,43.67,43.69,43.64,43.65,68000.0,40.542,40.5606,40.5142,40.5234,68000.0
2012-07-18 12:00:00,43.64,43.7,43.64,43.7,34000.0,40.5142,40.5699,40.5142,40.5699,34000.0
2012-07-18 12:05:00,43.67,43.71,43.67,43.68,61000.0,40.542,40.5791,40.542,40.5513,61000.0
2012-07-18 12:10:00,43.7,43.7,43.66,43.67,38000.0,40.5699,40.5699,40.5327,40.542,38000.0
2012-07-18 12:15:00,43.7,43.71,43.67,43.69,27000.0,40.5699,40.5791,40.542,40.5606,27000.0
2012-07-18 12:20:00,43.69,43.7,43.65,43.67,50000.0,40.5606,40.5699,40.5234,40.542,50000.0
2012-07-18 12:25:00,43.64,43.67,43.62,43.67,22000.0,40.5142,40.542,40.4956,40.542,22000.0
2012-07-18 12:30:00,43.66,43.72,43.66,43.69,66000.0,40.5327,40.5884,40.5327,40.5606,66000.0
2012-07-18 12:35:00,43.69,43.71,43.69,43.7,20000.0,40.5606,40.5791,40.5606,40.5699,20000.0
2012-07-18 12:40:00,43.7,43.71,43.69,43.71,13000.0,40.5699,40.5791,40.5606,40.5791,13000.0
2012-07-18 12:45:00,43.71,43.75,43.67,43.67,53000.0,40.5791,40.6163,40.542,40.542,53000.0
2012-07-18 12:50:00,43.68,43.7,43.66,43.7,44000.0,40.5513,40.5699,40.5327,40.5699,44000.0
2012-07-18 12:55:00,43.7,43.7,43.68,43.69,20000.0,40.5699,40.5699,40.5513,40.5606,20000.0
2012-07-18 13:00:00,43.7,43.72,43.65,43.67,26000.0,40.5699,40.5884,40.5234,40.542,26000.0
2012-07-18 13:05:00,43.7,43.7,43.67,43.69,16000.0,40.5699,40.5699,40.542,40.5606,16000.0
2012-07-18 13:10:00,43.7,43.7,43.69,43.7,30000.0,40.5699,40.5699,40.5606,40.5699,30000.0
2012-07-18 13:15:00,43.7,43.7,43.67,43.68,100000.0,40.5699,40.5699,40.542,40.5513,100000.0
2012-07-18 13:20:00,43.67,43.71,43.66,43.68,49000.0,40.542,40.5791,40.5327,40.5513,49000.0
2012-07-18 13:25:00,43.68,43.7,43.67,43.69,39000.0,40.5513,40.5699,40.542,40.5606,39000.0
2012-07-18 13:30:00,43.67,43.69,43.66,43.68,123000.0,40.542,40.5606,40.5327,40.5513,123000.0
2012-07-18 13:35:00,43.68,43.69,43.67,43.68,69000.0,40.5513,40.5606,40.542,40.5513,69000.0
2012-07-18 13:40:00,43.68,43.7,43.67,43.68,75000.0,40.5513,40.5699,40.542,40.5513,75000.0
2012-07-18 13:45:00,43.68,43.69,43.63,43.64,100000.0,40.5513,40.5606,40.5049,40.5142,100000.0
2012-07-18 13:50:00,43.64,43.66,43.6,43.61,98000.0,40.5142,40.5327,40.477,40.4863,98000.0
2012-07-18 13:55:00,43.61,43.61,43.51,43.52,123000.0,40.4863,40.4863,40.3935,40.4028,123000.0
2012-07-18 14:00:00,43.54,43.66,43.51,43.66,63000.0,40.4213,40.5327,40.3935,40.5327,63000.0
2012-07-18 14:05:00,43.67,43.69,43.63,43.63,38000.0,40.542,40.5606,40.5049,40.5049,38000.0
2012-07-18 14:10:00,43.63,43.68,43.63,43.68,72000.0,40.5049,40.5513,40.5049,40.5513,72000.0
2012-07-18 14:15:00,43.68,43.73,43.68,43.69,49000.0,40.5513,40.5977,40.5513,40.5606,49000.0
2012-07-18 14:20:00,43.72,43.76,43.71,43.76,55000.0,40.5884,40.6256,40.5791,40.6256,55000.0
2012-07-18 14:25:00,43.76,43.78,43.73,43.77,67000.0,40.6256,40.6441,40.5977,40.6349,67000.0
2012-07-18 14:30:00,43.78,43.79,43.74,43.79,35000.0,40.6441,40.6534,40.607,40.6534,35000.0
2012-07-18 14:35:00,43.78,43.78,43.69,43.72,45000.0,40.6441,40.6441,40.5606,40.5884,45000.0
2012-07-18 14:40:00,43.72,43.73,43.57,43.6,97000.0,40.5884,40.5977,40.4492,40.477,97000.0
2012-07-18 14:45:00,43.6,43.67,43.59,43.67,37000.0,40.477,40.542,40.4677,40.542,37000.0
2012-07-18 14:50:00,43.65,43.69,43.65,43.69,57000.0,40.5234,40.5606,40.5234,40.5606,57000.0
2012-07-18 14:55:00,43.69,43.69,43.64,43.67,24000.0,40.5606,40.5606,40.5142,40.542,24000.0
2012-07-18 15:00:00,43.68,43.7,43.67,43.67,10000.0,40.5513,40.5699,40.542,40.542,10000.0
2012-07-18 15:05:00,43.67,43.68,43.64,43.68,28000.0,40.542,40.5513,40.5142,40.5513,28000.0
2012-07-18 15:10:00,43.68,43.69,43.66,43.67,12000.0,40.5513,40.5606,40.5327,40.542,12000.0
2012-07-18 15:15:00,43.66,43.69,43.64,43.66,28000.0,40.5327,40.5606,40.5142,40.5327,28000.0
2012-07-18 15:20:00,43.67,43.7,43.66,43.68,38000.0,40.542,40.5699,40.5327,40.5513,38000.0
2012-07-18 15:25:00,43.67,43.68,43.64,43.67,28000.0,40.542,40.5513,40.5142,40.542,28000.0
2012-07-18 15:30:00,43.69,43.72,43.66,43.72,172000.0,40.5606,40.5884,40.5327,40.5884,172000.0
2012-07-18 15:35:00,43.74,43.74,43.68,43.69,55000.0,40.607,40.607,40.5513,40.5606,55000.0
2012-07-18 15:40:00,43.68,43.72,43.68,43.69,67000.0,40.5513,40.5884,40.5513,40.5606,67000.0
2012-07-18 15:45:00,43.67,43.74,43.65,43.69,105000.0,40.542,40.607,40.5234,40.5606,105000.0
2012-07-18 15:50:00,43.69,43.71,43.65,43.67,71000.0,40.5606,40.5791,40.5234,40.542,71000.0
2012-07-18 15:55:00,43.66,43.71,43.66,43.68,156000.0,40.5327,40.5791,40.5327,40.5513,156000.0
2012-07-19 09:30:00,43.82,43.9,43.66,43.69,76000.0,40.6813,40.7555,40.5327,40.5606,76000.0
2012-07-19 09:35:00,43.72,43.74,43.66,43.7,151000.0,40.5884,40.607,40.5327,40.5699,151000.0
2012-07-19 09:40:00,43.7,43.71,43.39,43.41,255000.0,40.5699,40.5791,40.2821,40.3006,255000.0
2012-07-19 09:45:00,43.46,43.52,43.35,43.36,136000.0,40.3471,40.4028,40.2449,40.2542,136000.0
2012-07-19 09:50:00,43.39,43.4,43.35,43.39,99000.0,40.2821,40.2914,40.2449,40.2821,99000.0
2012-07-19 09:55:00,43.37,43.4,43.36,43.37,78000.0,40.2635,40.2914,40.2542,40.2635,78000.0
2012-07-19 10:00:00,43.36,43.4,43.17,43.21,255000.0,40.2542,40.2914,40.0778,40.115,255000.0
2012-07-19 10:05:00,43.21,43.3,43.18,43.27,182000.0,40.115,40.1985,40.0871,40.1707,182000.0
2012-07-19 10:10:00,43.28,43.3,43.06,43.11,265000.0,40.1799,40.1985,39.9757,40.0221,265000.0
2012-07-19 10:15:00,43.09,43.11,43.0,43.0,274000.0,40.0036,40.0221,39.92,39.92,274000.0
2012-07-19 10:20:00,43.01,43.15,43.01,43.12,218000.0,39.9293,40.0593,39.9293,40.0314,218000.0
2012-07-19 10:25:00,43.08,43.14,43.08,43.13,155000.0,39.9943,40.05,39.9943,40.0407,155000.0
2012-07-19 10:30:00,43.13,43.15,43.04,43.08,217000.0,40.0407,40.0593,39.9571,39.9943,217000.0
2012-07-19 10:35:00,43.07,43.07,42.98,43.02,101000.0,39.985,39.985,39.9014,39.9386,101000.0
2012-07-19 10:40:00,43.01,43.02,42.95,43.02,192000.0,39.9293,39.9386,39.8736,39.9386,192000.0
2012-07-19 10:45:00,42.98,43.07,42.95,43.07,79000.0,39.9014,39.985,39.8736,39.985,79000.0
2012-07-19 10:50:00,43.07,43.17,43.07,43.16,116000.0,39.985,40.0778,39.985,40.0685,116000.0
2012-07-19 10:55:00,43.16,43.21,43.14,43.14,202000.0,40.0685,40.115,40.05,40.05,202000.0
2012-07-19 11:00:00,43.16,43.2,43.12,43.14,71000.0,40.0685,40.1057,40.0314,40.05,71000.0
2012-07-19 11:05:00,43.15,43.19,43.14,43.15,46000.0,40.0593,40.0964,40.05,40.0593,46000.0
2012-07-19 11:10:00,43.15,43.18,43.15,43.18,20000.0,40.0593,40.0871,40.0593,40.0871,20000.0
2012-07-19 11:15:00,43.16,43.25,43.16,43.23,101000.0,40.0685,40.1521,40.0685,40.1335,101000.0
2012-07-19 11:20:00,43.23,43.25,43.21,43.21,100000.0,40.1335,40.1521,40.115,40.115,100000.0
2012-07-19 11:25:00,43.21,43.23,43.19,43.19,55000.0,40.115,40.1335,40.0964,40.0964,55000.0
2012-07-19 11:30:00,43.21,43.22,43.19,43.2,36000.0,40.115,40.1242,40.0964,40.1057,36000.0
2012-07-19 11:35:00,43.2,43.24,43.2,43.2,84000.0,40.1057,40.1428,40.1057,40.1057,84000.0
2012-07-19 11:40:00,43.2,43.2,43.15,43.16,45000.0,40.1057,40.1057,40.0593,40.0685,45000.0
2012-07-19 11:45:00,43.15,43.17,43.14,43.14,25000.0,40.0593,40.0778,40.05,40.05,25000.0
2012-07-19 11:50:00,43.17,43.22,43.17,43.22,28000.0,40.0778,40.1242,40.0778,40.1242,28000.0
2012-07-19 11:55:00,43.19,43.22,43.18,43.19,19000.0,40.0964,40.1242,40.0871,40.0964,19000.0
2012-07-19 12:00:00,43.19,43.21,43.18,43.19,66000.0,40.0964,40.115,40.0871,40.0964,66000.0
2012-07-19 12:05:00,43.18,43.21,43.17,43.2,32000.0,40.0871,40.115,40.0778,40.1057,32000.0
2012-07-19 12:10:00,43.21,43.21,43.17,43.18,36000.0,40.115,40.115,40.0778,40.0871,36000.0
2012-07-19 12:15:00,43.19,43.23,43.19,43.23,32000.0,40.0964,40.1335,40.0964,40.1335,32000.0
2012-07-19 12:20:00,43.21,43.22,43.12,43.12,95000.0,40.115,40.1242,40.0314,40.0314,95000.0
2012-07-19 12:25:00,43.12,43.17,43.12,43.17,42000.0,40.0314,40.0778,40.0314,40.0778,42000.0
2012-07-19 12:30:00,43.15,43.24,43.14,43.23,67000.0,40.0593,40.1428,40.05,40.1335,67000.0
2012-07-19 12:35:00,43.24,43.24,43.19,43.22,39000.0,40.1428,40.1428,40.0964,40.1242,39000.0
2012-07-19 12:40:00,43.22,43.24,43.2,43.2,23000.0,40.1242,40.1428,40.1057,40.1057,23000.0
2012-07-19 12:45:00,43.2,43.24,43.19,43.24,29000.0,40.1057,40.1428,40.0964,40.1428,29000.0
2012-07-19 12:50:00,43.21,43.23,43.17,43.18,18000.0,40.115,40.1335,40.0778,40.0871,18000.0
2012-07-19 12:55:00,43.17,43.19,43.14,43.14,33000.0,40.0778,40.0964,40.05,40.05,33000.0
2012-07-19 13:00:00,43.16,43.19,43.15,43.16,63000.0,40.0685,40.0964,40.0593,40.0685,63000.0
2012-07-19 13:05:00,43.17,43.19,43.16,43.19,8000.0,40.0778,40.0964,40.0685,40.0964,8000.0
2012-07-19 13:10:00,43.19,43.22,43.18,43.21,36000.0,40.0964,40.1242,40.0871,40.115,36000.0
2012-07-19 13:15:00,43.21,43.24,43.18,43.18,39000.0,40.115,40.1428,40.0871,40.0871,39000.0
2012-07-19 13:20:00,43.18,43.21,43.18,43.2,30000.0,40.0871,40.115,40.0871,40.1057,30000.0
2012-07-19 13:25:00,43.2,43.2,43.11,43.11,27000.0,40.1057,40.1057,40.0221,40.0221,27000.0
2012-07-19 13:30:00,43.11,43.15,43.11,43.12,34000.0,40.0221,40.0593,40.0221,40.0314,34000.0
2012-07-19 13:35:00,43.12,43.14,43.04,43.04,107000.0,40.0314,40.05,39.9571,39.9571,107000.0
2012-07-19 13:40:00,43.03,43.08,43.03,43.05,72000.0,39.9479,39.9943,39.9479,39.9664,72000.0
2012-07-19 13:45:00,43.05,43.08,43.01,43.04,91000.0,39.9664,39.9943,39.9293,39.9571,91000.0
2012-07-19 13:50:00,43.06,43.06,43.04,43.06,15000.0,39.9757,39.9757,39.9571,39.9757,15000.0
2012-07-19 13:55:00,43.06,43.07,42.95,42.98,112000.0,39.9757,39.985,39.8736,39.9014,112000.0
2012-07-19 14:00:00,42.97,43.01,42.97,42.99,28000.0,39.8922,39.9293,39.8922,39.9107,28000.0
2012-07-19 14:05:00,42.98,43.0,42.97,43.0,26000.0,39.9014,39.92,39.8922,39.92,26000.0
2012-07-19 14:10:00,43.0,43.04,42.98,43.04,64000.0,39.92,39.9571,39.9014,39.9571,64000.0
2012-07-19 14:15:00,43.03,43.05,43.02,43.03,73000.0,39.9479,39.9664,39.9386,39.9479,73000.0
2012-07-19 14:20:00,43.03,43.07,43.01,43.01,105000.0,39.9479,39.985,39.9293,39.9293,105000.0
2012-07-19 14:25:00,43.01,43.01,42.98,43.0,34000.0,39.9293,39.9293,39.9014,39.92,34000.0
2012-07-19 14:30:00,42.98,43.0,42.96,43.0,63000.0,39.9014,39.92,39.8829,39.92,63000.0
2012-07-19 14:35:00,43.02,43.13,43.01,43.13,53000.0,39.9386,40.0407,39.9293,40.0407,53000.0
2012-07-19 14:40:00,43.1,43.11,43.06,43.06,71000.0,40.0128,40.0221,39.9757,39.9757,71000.0
2012-07-19 14:45:00,43.06,43.06,43.0,43.02,35000.0,39.9757,39.9757,39.92,39.9386,35000.0
2012-07-19 14:50:00,43.02,43.02,42.97,42.99,29000.0,39.9386,39.9386,39.8922,39.9107,29000.0
2012-07-19 14:55:00,42.97,43.0,42.94,42.94,33000.0,39.8922,39.92,39.8643,39.8643,33000.0
2012-07-19 15:00:00,42.95,42.97,42.89,42.92,119000.0,39.8736,39.8922,39.8179,39.8457,119000.0
2012-07-19 15:05:00,42.92,42.92,42.85,42.88,96000.0,39.8457,39.8457,39.7807,39.8086,96000.0
2012-07-19 15:10:00,42.87,42.9,42.87,42.88,96000.0,39.7993,39.8272,39.7993,39.8086,96000.0
2012-07-19 15:15:00,42.87,42.91,42.86,42.87,70000.0,39.7993,39.8365,39.79,39.7993,70000.0
2012-07-19 15:20:00,42.88,42.88,42.82,42.86,82000.0,39.8086,39.8086,39.7529,39.79,82000.0
2012-07-19 15:25:00,42.86,42.9,42.81,42.82,81000.0,39.79,39.8272,39.7436,39.7529,81000.0
2012-07-19 15:30:00,42.82,42.89,42.82,42.87,123000.0,39.7529,39.8179,39.7529,39.7993,123000.0
2012-07-19 15:35:00,42.87,42.91,42.84,42.87,200000.0,39.7993,39.8365,39.7715,39.7993,200000.0
2012-07-19 15:40:00,42.87,42.9,42.85,42.88,188000.0,39.7993,39.8272,39.7807,39.8086,188000.0
2012-07-19 15:45:00,42.89,42.91,42.87,42.89,261000.0,39.8179,39.8365,39.7993,39.8179,261000.0
2012-07-19 15:50:00,42.89,42.93,42.86,42.88,387000.0,39.8179,39.855,39.79,39.8086,387000.0
2012-07-19 15:55:00,42.88,42.9,42.81,42.82,373000.0,39.8086,39.8272,39.7436,39.7529,373000.0
2012-07-20 09:30:00,42.49,42.61,42.25,42.25,679000.0,39.4465,39.5579,39.2237,39.2237,679000.0
2012-07-20 09:35:00,42.22,42.31,42.18,42.26,358000.0,39.1959,39.2794,39.1587,39.233,358000.0
2012-07-20 09:40:00,42.22,42.32,42.16,42.27,252000.0,39.1959,39.2887,39.1402,39.2423,252000.0
2012-07-20 09:45:00,42.24,42.29,42.18,42.2,130000.0,39.2144,39.2609,39.1587,39.1773,130000.0
2012-07-20 09:50:00,42.19,42.24,42.16,42.22,142000.0,39.168,39.2144,39.1402,39.1959,142000.0
2012-07-20 09:55:00,42.23,42.24,42.16,42.16,116000.0,39.2052,39.2144,39.1402,39.1402,116000.0
2012-07-20 10:00:00,42.19,42.23,42.14,42.2,178000.0,39.168,39.2052,39.1216,39.1773,178000.0
2012-07-20 10:05:00,42.2,42.28,42.17,42.26,205000.0,39.1773,39.2516,39.1495,39.233,205000.0
2012-07-20 10:10:00,42.22,42.39,42.17,42.35,357000.0,39.1959,39.3537,39.1495,39.3166,357000.0
2012-07-20 10:15:00,42.34,42.42,42.34,42.42,117000.0,39.3073,39.3815,39.3073,39.3815,117000.0
2012-07-20 10:20:00,42.45,42.53,42.37,42.42,148000.0,39.4094,39.4837,39.3351,39.3815,148000.0
2012-07-20 10:25:00,42.41,42.55,42.41,42.42,199000.0,39.3723,39.5022,39.3723,39.3815,199000.0
2012-07-20 10:30:00,42.44,42.49,42.39,42.41,178000.0,39.4001,39.4465,39.3537,39.3723,178000.0
2012-07-20 10:35:00,42.41,42.46,42.36,42.45,40000.0,39.3723,39.4187,39.3258,39.4094,40000.0
2012-07-20 10:40:00,42.46,42.46,42.41,42.42,86000.0,39.4187,39.4187,39.3723,39.3815,86000.0
2012-07-20 10:45:00,42.43,42.45,42.39,42.43,59000.0,39.3908,39.4094,39.3537,39.3908,59000.0
2012-07-20 10:50:00,42.42,42.51,42.41,42.49,101000.0,39.3815,39.4651,39.3723,39.4465,101000.0
2012-07-20 10:55:00,42.49,42.55,42.48,42.49,49000.0,39.4465,39.5022,39.4373,39.4465,49000.0
2012-07-20 11:00:00,42.49,42.62,42.45,42.62,122000.0,39.4465,39.5672,39.4094,39.5672,122000.0
2012-07-20 11:05:00,42.6,42.63,42.54,42.54,121000.0,39.5487,39.5765,39.493,39.493,121000.0
2012-07-20 11:10:00,42.53,42.59,42.49,42.54,65000.0,39.4837,39.5394,39.4465,39.493,65000.0
2012-07-20 11:15:00,42.54,42.65,42.5,42.53,76000.0,39.493,39.5951,39.4558,39.4837,76000.0
2012-07-20 11:20:00,42.53,42.6,42.5,42.55,47000.0,39.4837,39.5487,39.4558,39.5022,47000.0
2012-07-20 11:25:00,42.58,42.65,42.55,42.65,44000.0,39.5301,39.5951,39.5022,39.5951,44000.0
2012-07-20 11:30:00,42.65,42.69,42.52,42.52,81000.0,39.5951,39.6322,39.4744,39.4744,81000.0
2012-07-20 11:35:00,42.52,42.57,42.49,42.56,39000.0,39.4744,39.5208,39.4465,39.5115,39000.0
2012-07-20 11:40:00,42.56,42.63,42.56,42.62,57000.0,39.5115,39.5765,39.5115,39.5672,57000.0
2012-07-20 11:45:00,42.6,42.61,42.52,42.57,71000.0,39.5487,39.5579,39.4744,39.5208,71000.0
2012-07-20 11:50:00,42.58,42.58,42.54,42.56,72000.0,39.5301,39.5301,39.493,39.5115,72000.0
2012-07-20 11:55:00,42.57,42.6,42.57,42.6,37000.0,39.5208,39.5487,39.5208,39.5487,37000.0
2012-07-20 12:00:00,42.58,42.59,42.56,42.57,45000.0,39.5301,39.5394,39.5115,39.5208,45000.0
2012-07-20 12:05:00,42.53,42.57,42.51,42.55,33000.0,39.4837,39.5208,39.4651,39.5022,33000.0
2012-07-20 12:10:00,42.52,42.62,42.52,42.61,71000.0,39.4744,39.5672,39.4744,39.5579,71000.0
2012-07-20 12:15:00,42.58,42.58,42.51,42.54,40000.0,39.5301,39.5301,39.4651,39.493,40000.0
2012-07-20 12:20:00,42.54,42.6,42.53,42.6,49000.0,39.493,39.5487,39.4837,39.5487,49000.0
2012-07-20 12:25:00,42.6,42.61,42.56,42.58,49000.0,39.5487,39.5579,39.5115,39.5301,49000.0
2012-07-20 12:30:00,42.58,42.58,42.5,42.55,28000.0,39.5301,39.5301,39.4558,39.5022,28000.0
2012-07-20 12:35:00,42.51,42.56,42.49,42.54,44000.0,39.4651,39.5115,39.4465,39.493,44000.0
2012-07-20 12:40:00,42.54,42.58,42.51,42.52,28000.0,39.493,39.5301,39.4651,39.4744,28000.0
2012-07-20 12:45:00,42.51,42.54,42.51,42.53,35000.0,39.4651,39.493,39.4651,39.4837,35000.0
2012-07-20 12:50:00,42.53,42.58,42.48,42.58,19000.0,39.4837,39.5301,39.4373,39.5301,19000.0
2012-07-20 12:55:00,42.57,42.57,42.48,42.49,42000.0,39.5208,39.5208,39.4373,39.4465,42000.0
2012-07-20 13:00:00,42.51,42.57,42.51,42.53,23000.0,39.4651,39.5208,39.4651,39.4837,23000.0
2012-07-20 13:05:00,42.53,42.56,42.5,42.54,38000.0,39.4837,39.5115,39.4558,39.493,38000.0
2012-07-20 13:10:00,42.51,42.56,42.5,42.56,18000.0,39.4651,39.5115,39.4558,39.5115,18000.0
2012-07-20 13:15:00,42.56,42.56,42.52,42.52,28000.0,39.5115,39.5115,39.4744,39.4744,28000.0
2012-07-20 13:20:00,42.51,42.52,42.45,42.47,51000.0,39.4651,39.4744,39.4094,39.428,51000.0
2012-07-20 13:25:00,42.47,42.47,42.4,42.46,44000.0,39.428,39.428,39.363,39.4187,44000.0
2012-07-20 13:30:00,42.46,42.51,42.44,42.46,90000.0,39.4187,39.4651,39.4001,39.4187,90000.0
2012-07-20 13:35:00,42.47,42.49,42.45,42.48,56000.0,39.428,39.4465,39.4094,39.4373,56000.0
2012-07-20 13:40:00,42.46,42.47,42.41,42.42,32000.0,39.4187,39.428,39.3723,39.3815,32000.0
2012-07-20 13:45:00,42.44,42.44,42.4,42.4,34000.0,39.4001,39.4001,39.363,39.363,34000.0
2012-07-20 13:50:00,42.4,42.41,42.36,42.37,104000.0,39.363,39.3723,39.3258,39.3351,104000.0
2012-07-20 13:55:00,42.39,42.43,42.37,42.39,42000.0,39.3537,39.3908,39.3351,39.3537,42000.0
2012-07-20 14:00:00,42.39,42.51,42.38,42.46,65000.0,39.3537,39.4651,39.3444,39.4187,65000.0
2012-07-20 14:05:00,42.45,42.46,42.41,42.43,44000.0,39.4094,39.4187,39.3723,39.3908,44000.0
2012-07-20 14:10:00,42.42,42.47,42.4,42.46,117000.0,39.3815,39.428,39.363,39.4187,117000.0
2012-07-20 14:15:00,42.44,42.47,42.4,42.4,102000.0,39.4001,39.428,39.363,39.363,102000.0
2012-07-20 14:20:00,42.4,42.4,42.35,42.35,37000.0,39.363,39.363,39.3166,39.3166,37000.0
2012-07-20 14:25:00,42.37,42.37,42.33,42.36,76000.0,39.3351,39.3351,39.298,39.3258,76000.0
2012-07-20 14:30:00,42.36,42.39,42.34,42.38,34000.0,39.3258,39.3537,39.3073,39.3444,34000.0
2012-07-20 14:35:00,42.38,42.38,42.35,42.36,48000.0,39.3444,39.3444,39.3166,39.3258,48000.0
2012-07-20 14:40:00,42.37,42.41,42.36,42.4,45000.0,39.3351,39.3723,39.3258,39.363,45000.0
2012-07-20 14:45:00,42.39,42.4,42.37,42.39,33000.0,39.3537,39.363,39.3351,39.3537,33000.0
2012-07-20 14:50:00,42.39,42.41,42.39,42.39,22000.0,39.3537,39.3723,39.3537,39.3537,22000.0
2012-07-20 14:55:00,42.41,42.44,42.4,42.43,51000.0,39.3723,39.4001,39.363,39.3908,51000.0
2012-07-20 15:00:00,42.43,42.43,42.4,42.4,85000.0,39.3908,39.3908,39.363,39.363,85000.0
2012-07-20 15:05:00,42.41,42.42,42.4,42.4,51000.0,39.3723,39.3815,39.363,39.363,51000.0
2012-07-20 15:10:00,42.42,42.43,42.39,42.4,58000.0,39.3815,39.3908,39.3537,39.363,58000.0
2012-07-20 15:15:00,42.38,42.43,42.38,42.4,50000.0,39.3444,39.3908,39.3444,39.363,50000.0
2012-07-20 15:20:00,42.4,42.4,42.37,42.4,51000.0,39.363,39.363,39.3351,39.363,51000.0
2012-07-20 15:25:00,42.41,42.41,42.34,42.35,86000.0,39.3723,39.3723,39.3073,39.3166,86000.0
2012-07-20 15:30:00,42.35,42.37,42.32,42.33,132000.0,39.3166,39.3351,39.2887,39.298,132000.0
2012-07-20 15:35:00,42.33,42.38,42.33,42.36,260000.0,39.298,39.3444,39.298,39.3258,260000.0
2012-07-20 15:40:00,42.36,42.38,42.32,42.35,211000.0,39.3258,39.3444,39.2887,39.3166,211000.0
2012-07-20 15:45:00,42.35,42.39,42.28,42.34,254000.0,39.3166,39.3537,39.2516,39.3073,254000.0
2012-07-20 15:50:00,42.34,42.36,42.31,42.32,283000.0,39.3073,39.3258,39.2794,39.2887,283000.0
2012-07-20 15:55:00,42.31,42.32,42.23,42.29,682000.0,39.2794,39.2887,39.2052,39.2609,682000.0
2012-07-23 09:30:00,41.63,41.86,41.5,41.61,219000.0,38.6481,38.8617,38.5274,38.6296,219000.0
2012-07-23 09:35:00,41.6,41.62,41.34,41.38,205000.0,38.6203,38.6388,38.3789,38.416,205000.0
2012-07-23 09:40:00,41.41,41.43,41.19,41.23,146000.0,38.4439,38.4625,38.2396,38.2768,146000.0
2012-07-23 09:45:00,41.21,41.37,41.2,41.29,201000.0,38.2582,38.4068,38.2489,38.3325,201000.0
2012-07-23 09:50:00,41.28,41.44,41.26,41.37,342000.0,38.3232,38.4717,38.3046,38.4068,342000.0
2012-07-23 09:55:00,41.37,41.41,41.3,41.3,93000.0,38.4068,38.4439,38.3418,38.3418,93000.0
2012-07-23 10:00:00,41.29,41.4,41.21,41.21,257000.0,38.3325,38.4346,38.2582,38.2582,257000.0
2012-07-23 10:05:00,41.25,41.38,41.2,41.28,159000.0,38.2954,38.416,38.2489,38.3232,159000.0
2012-07-23 10:10:00,41.29,41.32,41.25,41.25,62000.0,38.3325,38.3603,38.2954,38.2954,62000.0
2012-07-23 10:15:00,41.25,41.32,41.18,41.18,300000.0,38.2954,38.3603,38.2304,38.2304,300000.0
2012-07-23 10:20:00,41.21,41.26,41.13,41.19,162000.0,38.2582,38.3046,38.1839,38.2396,162000.0
2012-07-23 10:25:00,41.22,41.24,41.13,41.16,168000.0,38.2675,38.2861,38.1839,38.2118,168000.0
2012-07-23 10:30:00,41.15,41.25,41.13,41.15,166000.0,38.2025,38.2954,38.1839,38.2025,166000.0
2012-07-23 10:35:00,41.16,41.28,41.14,41.21,101000.0,38.2118,38.3232,38.1932,38.2582,101000.0
2012-07-23 10:40:00,41.22,41.38,41.2,41.34,164000.0,38.2675,38.416,38.2489,38.3789,164000.0
2012-07-23 10:45:00,41.34,41.42,41.29,41.3,149000.0,38.3789,38.4532,38.3325,38.3418,149000.0
2012-07-23 10:50:00,41.32,41.35,41.25,41.27,204000.0,38.3603,38.3882,38.2954,38.3139,204000.0
2012-07-23 10:55:00,41.27,41.32,41.25,41.27,133000.0,38.3139,38.3603,38.2954,38.3139,133000.0
2012-07-23 11:00:00,41.28,41.42,41.27,41.32,188000.0,38.3232,38.4532,38.3139,38.3603,188000.0
2012-07-23 11:05:00,41.32,41.4,41.3,41.33,46000.0,38.3603,38.4346,38.3418,38.3696,46000.0
2012-07-23 11:10:00,41.31,41.37,41.31,41.35,48000.0,38.3511,38.4068,38.3511,38.3882,48000.0
2012-07-23 11:15:00,41.36,41.39,41.24,41.24,57000.0,38.3975,38.4253,38.2861,38.2861,57000.0
2012-07-23 11:20:00,41.27,41.32,41.27,41.3,31000.0,38.3139,38.3603,38.3139,38.3418,31000.0
2012-07-23 11:25:00,41.3,41.39,41.3,41.38,43000.0,38.3418,38.4253,38.3418,38.416,43000.0
2012-07-23 11:30:00,41.35,41.38,41.3,41.3,25000.0,38.3882,38.416,38.3418,38.3418,25000.0
2012-07-23 11:35:00,41.34,41.34,41.27,41.29,56000.0,38.3789,38.3789,38.3139,38.3325,56000.0
2012-07-23 11:40:00,41.3,41.35,41.29,41.3,35000.0,38.3418,38.3882,38.3325,38.3418,35000.0
2012-07-23 11:45:00,41.3,41.37,41.3,41.36,62000.0,38.3418,38.4068,38.3418,38.3975,62000.0
2012-07-23 11:50:00,41.36,41.52,41.35,41.52,93000.0,38.3975,38.546,38.3882,38.546,93000.0
2012-07-23 11:55:00,41.52,41.52,41.41,41.44,69000.0,38.546,38.546,38.4439,38.4717,69000.0
2012-07-23 12:00:00,41.44,41.51,41.44,41.48,66000.0,38.4717,38.5367,38.4717,38.5089,66000.0
2012-07-23 12:05:00,41.46,41.53,41.46,41.52,34000.0,38.4903,38.5553,38.4903,38.546,34000.0
2012-07-23 12:10:00,41.52,41.57,41.45,41.48,67000.0,38.546,38.5924,38.481,38.5089,67000.0
2012-07-23 12:15:00,41.45,41.49,41.42,41.48,31000.0,38.481,38.5182,38.4532,38.5089,31000.0
2012-07-23 12:20:00,41.48,41.55,41.47,41.51,88000.0,38.5089,38.5739,38.4996,38.5367,88000.0
2012-07-23 12:25:00,41.49,41.52,41.46,41.51,75000.0,38.5182,38.546,38.4903,38.5367,75000.0
2012-07-23 12:30:00,41.5,41.56,41.48,41.56,42000.0,38.5274,38.5831,38.5089,38.5831,42000.0
2012-07-23 12:35:00,41.57,41.65,41.57,41.61,137000.0,38.5924,38.6667,38.5924,38.6296,137000.0
2012-07-23 12:40:00,41.62,41.63,41.51,41.51,75000.0,38.6388,38.6481,38.5367,38.5367,75000.0
2012-07-23 12:45:00,41.55,41.63,41.52,41.6,170000.0,38.5739,38.6481,38.546,38.6203,170000.0
2012-07-23 12:50:00,41.6,41.72,41.57,41.7,203000.0,38.6203,38.7317,38.5924,38.7131,203000.0
2012-07-23 12:55:00,41.71,41.74,41.66,41.67,75000.0,38.7224,38.7503,38.676,38.6853,75000.0
2012-07-23 13:00:00,41.67,41.67,41.61,41.65,32000.0,38.6853,38.6853,38.6296,38.6667,32000.0
2012-07-23 13:05:00,41.64,41.66,41.6,41.61,67000.0,38.6574,38.676,38.6203,38.6296,67000.0
2012-07-23 13:10:00,41.6,41.63,41.54,41.63,82000.0,38.6203,38.6481,38.5646,38.6481,82000.0
2012-07-23 13:15:00,41.63,41.65,41.59,41.61,107000.0,38.6481,38.6667,38.611,38.6296,107000.0
2012-07-23 13:20:00,41.6,41.64,41.59,41.63,45000.0,38.6203,38.6574,38.611,38.6481,45000.0
2012-07-23 13:25:00,41.64,41.67,41.61,41.67,38000.0,38.6574,38.6853,38.6296,38.6853,38000.0
2012-07-23 13:30:00,41.67,41.7,41.66,41.7,29000.0,38.6853,38.7131,38.676,38.7131,29000.0
2012-07-23 13:35:00,41.72,41.72,41.63,41.65,49000.0,38.7317,38.7317,38.6481,38.6667,49000.0
2012-07-23 13:40:00,41.66,41.7,41.66,41.68,32000.0,38.676,38.7131,38.676,38.6946,32000.0
2012-07-23 13:45:00,41.67,41.7,41.65,41.7,36000.0,38.6853,38.7131,38.6667,38.7131,36000.0
2012-07-23 13:50:00,41.7,41.7,41.66,41.69,31000.0,38.7131,38.7131,38.676,38.7038,31000.0
2012-07-23 13:55:00,41.68,41.7,41.62,41.62,97000.0,38.6946,38.7131,38.6388,38.6388,97000.0
2012-07-23 14:00:00,41.64,41.71,41.64,41.7,66000.0,38.6574,38.7224,38.6574,38.7131,66000.0
2012-07-23 14:05:00,41.69,41.71,41.67,41.67,35000.0,38.7038,38.7224,38.6853,38.6853,35000.0
2012-07-23 14:10:00,41.69,41.72,41.67,41.7,167000.0,38.7038,38.7317,38.6853,38.7131,167000.0
2012-07-23 14:15:00,41.7,41.72,41.68,41.7,41000.0,38.7131,38.7317,38.6946,38.7131,41000.0
2012-07-23 14:20:00,41.71,41.71,41.63,41.65,53000.0,38.7224,38.7224,38.6481,38.6667,53000.0
2012-07-23 14:25:00,41.64,41.67,41.6,41.65,111000.0,38.6574,38.6853,38.6203,38.6667,111000.0
2012-07-23 14:30:00,41.66,41.68,41.58,41.58,83000.0,38.676,38.6946,38.6017,38.6017,83000.0
2012-07-23 14:35:00,41.62,41.64,41.62,41.64,19000.0,38.6388,38.6574,38.6388,38.6574,19000.0
2012-07-23 14:40:00,41.65,41.66,41.61,41.63,58000.0,38.6667,38.676,38.6296,38.6481,58000.0
2012-07-23 14:45:00,41.64,41.64,41.6,41.61,18000.0,38.6574,38.6574,38.6203,38.6296,18000.0
2012-07-23 14:50:00,41.61,41.62,41.55,41.55,27000.0,38.6296,38.6388,38.5739,38.5739,27000.0
2012-07-23 14:55:00,41.55,41.57,41.5,41.52,42000.0,38.5739,38.5924,38.5274,38.546,42000.0
2012-07-23 15:00:00,41.51,41.53,41.44,41.47,54000.0,38.5367,38.5553,38.4717,38.4996,54000.0
2012-07-23 15:05:00,41.45,41.52,41.45,41.49,146000.0,38.481,38.546,38.481,38.5182,146000.0
2012-07-23 15:10:00,41.48,41.49,41.46,41.47,110000.0,38.5089,38.5182,38.4903,38.4996,110000.0
2012-07-23 15:15:00,41.47,41.51,41.45,41.47,103000.0,38.4996,38.5367,38.481,38.4996,103000.0
2012-07-23 15:20:00,41.47,41.56,41.47,41.56,83000.0,38.4996,38.5831,38.4996,38.5831,83000.0
2012-07-23 15:25:00,41.56,41.72,41.52,41.56,432000.0,38.5831,38.7317,38.546,38.5831,432000.0
2012-07-23 15:30:00,41.57,41.64,41.53,41.53,232000.0,38.5924,38.6574,38.5553,38.5553,232000.0
2012-07-23 15:35:00,41.52,41.58,41.44,41.57,135000.0,38.546,38.6017,38.4717,38.5924,135000.0
2012-07-23 15:40:00,41.56,41.62,41.51,41.62,95000.0,38.5831,38.6388,38.5367,38.6388,95000.0
2012-07-23 15:45:00,41.61,41.65,41.55,41.62,176000.0,38.6296,38.6667,38.5739,38.6388,176000.0
2012-07-23 15:50:00,41.62,41.68,41.56,41.59,186000.0,38.6388,38.6946,38.5831,38.611,186000.0
2012-07-23 15:55:00,41.58,41.61,41.53,41.58,340000.0,38.6017,38.6296,38.5553,38.6017,340000.0
2012-07-24 09:30:00,41.73,41.78,41.23,41.32,169000.0,38.741,38.7874,38.2768,38.3603,169000.0
2012-07-24 09:35:00,41.23,41.54,41.23,41.45,267000.0,38.2768,38.5646,38.2768,38.481,267000.0
2012-07-24 09:40:00,41.48,41.51,41.37,41.37,49000.0,38.5089,38.5367,38.4068,38.4068,49000.0
2012-07-24 09:45:00,41.37,41.37,41.24,41.27,240000.0,38.4068,38.4068,38.2861,38.3139,240000.0
2012-07-24 09:50:00,41.31,41.35,41.27,41.31,61000.0,38.3511,38.3882,38.3139,38.3511,61000.0
2012-07-24 09:55:00,41.3,41.5,41.3,41.41,232000.0,38.3418,38.5274,38.3418,38.4439,232000.0
2012-07-24 10:00:00,41.38,41.41,41.25,41.29,92000.0,38.416,38.4439,38.2954,38.3325,92000.0
2012-07-24 10:05:00,41.25,41.28,41.23,41.27,163000.0,38.2954,38.3232,38.2768,38.3139,163000.0
2012-07-24 10:10:00,41.28,41.3,41.18,41.21,131000.0,38.3232,38.3418,38.2304,38.2582,131000.0
2012-07-24 10:15:00,41.19,41.23,41.05,41.07,110000.0,38.2396,38.2768,38.1097,38.1282,110000.0
2012-07-24 10:20:00,41.07,41.1,40.95,41.02,141000.0,38.1282,38.1561,38.0168,38.0818,141000.0
2012-07-24 10:25:00,41.03,41.06,41.0,41.0,75000.0,38.0911,38.119,38.0633,38.0633,75000.0
2012-07-24 10:30:00,41.0,41.06,40.97,41.01,75000.0,38.0633,38.119,38.0354,38.0725,75000.0
2012-07-24 10:35:00,41.01,41.04,41.01,41.03,69000.0,38.0725,38.1004,38.0725,38.0911,69000.0
2012-07-24 10:40:00,41.01,41.03,40.93,40.98,56000.0,38.0725,38.0911,37.9983,38.0447,56000.0
2012-07-24 10:45:00,40.98,40.98,40.85,40.85,78000.0,38.0447,38.0447,37.924,37.924,78000.0
2012-07-24 10:50:00,40.85,40.89,40.83,40.87,131000.0,37.924,37.9611,37.9054,37.9426,131000.0
2012-07-24 10:55:00,40.87,40.91,40.85,40.91,101000.0,37.9426,37.9797,37.924,37.9797,101000.0
2012-07-24 11:00:00,40.91,40.93,40.81,40.87,188000.0,37.9797,37.9983,37.8869,37.9426,188000.0
2012-07-24 11:05:00,40.9,40.94,40.84,40.9,129000.0,37.9704,38.0076,37.9147,37.9704,129000.0
2012-07-24 11:10:00,40.92,40.92,40.86,40.88,67000.0,37.989,37.989,37.9333,37.9519,67000.0
2012-07-24 11:15:00,40.9,40.99,40.89,40.99,140000.0,37.9704,38.054,37.9611,38.054,140000.0
2012-07-24 11:20:00,40.99,41.08,40.97,41.05,142000.0,38.054,38.1375,38.0354,38.1097,142000.0
2012-07-24 11:25:00,41.04,41.07,40.85,40.88,246000.0,38.1004,38.1282,37.924,37.9519,246000.0
2012-07-24 11:30:00,40.91,40.92,40.84,40.85,64000.0,37.9797,37.989,37.9147,37.924,64000.0
2012-07-24 11:35:00,40.86,40.94,40.8,40.83,78000.0,37.9333,38.0076,37.8776,37.9054,78000.0
2012-07-24 11:40:00,40.83,40.84,40.8,40.81,35000.0,37.9054,37.9147,37.8776,37.8869,35000.0
2012-07-24 11:45:00,40.81,40.85,40.81,40.82,32000.0,37.8869,37.924,37.8869,37.8962,32000.0
2012-07-24 11:50:00,40.84,40.86,40.82,40.82,65000.0,37.9147,37.9333,37.8962,37.8962,65000.0
2012-07-24 11:55:00,40.84,40.87,40.83,40.85,40000.0,37.9147,37.9426,37.9054,37.924,40000.0
2012-07-24 12:00:00,40.84,40.85,40.71,40.76,93000.0,37.9147,37.924,37.794,37.8404,93000.0
2012-07-24 12:05:00,40.76,40.78,40.71,40.71,59000.0,37.8404,37.859,37.794,37.794,59000.0
2012-07-24 12:10:00,40.72,40.8,40.69,40.74,94000.0,37.8033,37.8776,37.7755,37.8219,94000.0
2012-07-24 12:15:00,40.75,40.75,40.69,40.72,42000.0,37.8312,37.8312,37.7755,37.8033,42000.0
2012-07-24 12:20:00,40.7,40.72,40.54,40.54,90000.0,37.7847,37.8033,37.6362,37.6362,90000.0
2012-07-24 12:25:00,40.54,40.57,40.5,40.57,163000.0,37.6362,37.6641,37.5991,37.6641,163000.0
2012-07-24 12:30:00,40.58,40.62,40.56,40.62,40000.0,37.6733,37.7105,37.6548,37.7105,40000.0
2012-07-24 12:35:00,40.66,40.68,40.66,40.67,26000.0,37.7476,37.7662,37.7476,37.7569,26000.0
2012-07-24 12:40:00,40.68,40.68,40.65,40.66,33000.0,37.7662,37.7662,37.7383,37.7476,33000.0
2012-07-24 12:45:00,40.7,40.7,40.57,40.57,32000.0,37.7847,37.7847,37.6641,37.6641,32000.0
2012-07-24 12:50:00,40.57,40.64,40.57,40.61,43000.0,37.6641,37.729,37.6641,37.7012,43000.0
2012-07-24 12:55:00,40.62,40.69,40.62,40.67,34000.0,37.7105,37.7755,37.7105,37.7569,34000.0
2012-07-24 13:00:00,40.67,40.67,40.54,40.54,62000.0,37.7569,37.7569,37.6362,37.6362,62000.0
2012-07-24 13:05:00,40.54,40.55,40.53,40.54,124000.0,37.6362,37.6455,37.6269,37.6362,124000.0
2012-07-24 13:10:00,40.54,40.63,40.53,40.58,179000.0,37.6362,37.7198,37.6269,37.6733,179000.0
2012-07-24 13:15:00,40.56,40.56,40.52,40.56,54000.0,37.6548,37.6548,37.6176,37.6548,54000.0
2012-07-24 13:20:00,40.56,40.62,40.56,40.59,42000.0,37.6548,37.7105,37.6548,37.6826,42000.0
2012-07-24 13:25:00,40.59,40.6,40.53,40.53,65000.0,37.6826,37.6919,37.6269,37.6269,65000.0
2012-07-24 13:30:00,40.55,40.59,40.55,40.59,15000.0,37.6455,37.6826,37.6455,37.6826,15000.0
2012-07-24 13:35:00,40.6,40.63,40.59,40.63,36000.0,37.6919,37.7198,37.6826,37.7198,36000.0
2012-07-24 13:40:00,40.6,40.65,40.6,40.64,41000.0,37.6919,37.7383,37.6919,37.729,41000.0
2012-07-24 13:45:00,40.63,40.66,40.56,40.57,125000.0,37.7198,37.7476,37.6548,37.6641,125000.0
2012-07-24 13:50:00,40.57,40.6,40.56,40.57,59000.0,37.6641,37.6919,37.6548,37.6641,59000.0
2012-07-24 13:55:00,40.58,40.59,40.56,40.57,59000.0,37.6733,37.6826,37.6548,37.6641,59000.0
2012-07-24 14:00:00,40.58,40.59,40.53,40.55,123000.0,37.6733,37.6826,37.6269,37.6455,123000.0
2012-07-24 14:05:00,40.54,40.6,40.54,40.57,102000.0,37.6362,37.6919,37.6362,37.6641,102000.0
2012-07-24 14:10:00,40.56,40.6,40.56,40.59,54000.0,37.6548,37.6919,37.6548,37.6826,54000.0
2012-07-24 14:15:00,40.58,40.64,40.58,40.58,37000.0,37.6733,37.729,37.6733,37.6733,37000.0
2012-07-24 14:20:00,40.6,40.63,40.57,40.57,43000.0,37.6919,37.7198,37.6641,37.6641,43000.0
2012-07-24 14:25:00,40.58,40.59,40.51,40.54,82000.0,37.6733,37.6826,37.6084,37.6362,82000.0
2012-07-24 14:30:00,40.55,40.57,40.5,40.52,161000.0,37.6455,37.6641,37.5991,37.6176,161000.0
2012-07-24 14:35:00,40.52,40.6,40.52,40.6,102000.0,37.6176,37.6919,37.6176,37.6919,102000.0
2012-07-24 14:40:00,40.59,40.63,40.59,40.62,203000.0,37.6826,37.7198,37.6826,37.7105,203000.0
2012-07-24 14:45:00,40.62,40.64,40.6,40.62,54000.0,37.7105,37.729,37.6919,37.7105,54000.0
2012-07-24 14:50:00,40.6,40.63,40.58,40.59,182000.0,37.6919,37.7198,37.6733,37.6826,182000.0
2012-07-24 14:55:00,40.58,40.61,40.55,40.57,152000.0,37.6733,37.7012,37.6455,37.6641,152000.0
2012-07-24 15:00:00,40.56,40.61,40.55,40.56,52000.0,37.6548,37.7012,37.6455,37.6548,52000.0
2012-07-24 15:05:00,40.56,40.58,40.47,40.5,107000.0,37.6548,37.6733,37.5712,37.5991,107000.0
2012-07-24 15:10:00,40.51,40.59,40.5,40.56,81000.0,37.6084,37.6826,37.5991,37.6548,81000.0
2012-07-24 15:15:00,40.57,40.64,40.56,40.58,202000.0,37.6641,37.729,37.6548,37.6733,202000.0
2012-07-24 15:20:00,40.6,40.63,40.54,40.63,68000.0,37.6919,37.7198,37.6362,37.7198,68000.0
2012-07-24 15:25:00,40.64,40.68,40.57,40.68,55000.0,37.729,37.7662,37.6641,37.7662,55000.0
2012-07-24 15:30:00,40.66,40.7,40.59,40.7,99000.0,37.7476,37.7847,37.6826,37.7847,99000.0
2012-07-24 15:35:00,40.69,40.77,40.62,40.76,129000.0,37.7755,37.8497,37.7105,37.8404,129000.0
2012-07-24 15:40:00,40.77,40.83,40.72,40.74,138000.0,37.8497,37.9054,37.8033,37.8219,138000.0
2012-07-24 15:45:00,40.72,40.77,40.64,40.75,289000.0,37.8033,37.8497,37.729,37.8312,289000.0
2012-07-24 15:50:00,40.75,40.99,40.75,40.96,527000.0,37.8312,38.054,37.8312,38.0261,527000.0
2012-07-24 15:55:00,40.95,40.99,40.88,40.96,558000.0,38.0168,38.054,37.9519,38.0261,558000.0
2012-07-25 09:30:00,41.3,41.3,41.2,41.29,176000.0,38.3418,38.3418,38.2489,38.3325,176000.0
2012-07-25 09:35:00,41.27,41.45,41.26,41.45,166000.0,38.3139,38.481,38.3046,38.481,166000.0
2012-07-25 09:40:00,41.46,41.5,41.27,41.27,175000.0,38.4903,38.5274,38.3139,38.3139,175000.0
2012-07-25 09:45:00,41.29,41.41,41.22,41.24,123000.0,38.3325,38.4439,38.2675,38.2861,123000.0
2012-07-25 09:50:00,41.24,41.24,41.12,41.14,75000.0,38.2861,38.2861,38.1747,38.1932,75000.0
2012-07-25 09:55:00,41.15,41.15,41.1,41.1,58000.0,38.2025,38.2025,38.1561,38.1561,58000.0
2012-07-25 10:00:00,41.08,41.13,41.0,41.06,100000.0,38.1375,38.1839,38.0633,38.119,100000.0
2012-07-25 10:05:00,41.02,41.06,41.0,41.0,74000.0,38.0818,38.119,38.0633,38.0633,74000.0
2012-07-25 10:10:00,41.02,41.05,40.98,40.99,161000.0,38.0818,38.1097,38.0447,38.054,161000.0
2012-07-25 10:15:00,40.99,41.03,40.96,41.0,147000.0,38.054,38.0911,38.0261,38.0633,147000.0
2012-07-25 10:20:00,41.01,41.02,40.89,40.89,71000.0,38.0725,38.0818,37.9611,37.9611,71000.0
2012-07-25 10:25:00,40.9,40.91,40.9,40.9,12000.0,37.9704,37.9797,37.9704,37.9704,12000.0
2012-07-25 10:30:00,40.9,40.94,40.84,40.85,86000.0,37.9704,38.0076,37.9147,37.924,86000.0
2012-07-25 10:35:00,40.87,40.91,40.82,40.87,61000.0,37.9426,37.9797,37.8962,37.9426,61000.0
2012-07-25 10:40:00,40.88,40.9,40.85,40.9,14000.0,37.9519,37.9704,37.924,37.9704,14000.0
2012-07-25 10:45:00,40.9,40.9,40.79,40.79,48000.0,37.9704,37.9704,37.8683,37.8683,48000.0
2012-07-25 10:50:00,40.78,40.8,40.69,40.78,118000.0,37.859,37.8776,37.7755,37.859,118000.0
2012-07-25 10:55:00,40.78,40.78,40.65,40.72,49000.0,37.859,37.859,37.7383,37.8033,49000.0
2012-07-25 11:00:00,40.72,40.8,40.72,40.78,31000.0,37.8033,37.8776,37.8033,37.859,31000.0
2012-07-25 11:05:00,40.8,40.84,40.75,40.77,87000.0,37.8776,37.9147,37.8312,37.8497,87000.0
2012-07-25 11:10:00,40.8,40.86,40.8,40.82,56000.0,37.8776,37.9333,37.8776,37.8962,56000.0
2012-07-25 11:15:00,40.87,40.93,40.82,40.83,81000.0,37.9426,37.9983,37.8962,37.9054,81000.0
2012-07-25 11:20:00,40.87,40.88,40.82,40.84,18000.0,37.9426,37.9519,37.8962,37.9147,18000.0
2012-07-25 11:25:00,40.8,40.87,40.78,40.83,69000.0,37.8776,37.9426,37.859,37.9054,69000.0
2012-07-25 11:30:00,40.85,40.88,40.84,40.84,30000.0,37.924,37.9519,37.9147,37.9147,30000.0
2012-07-25 11:35:00,40.87,40.91,40.82,40.9,42000.0,37.9426,37.9797,37.8962,37.9704,42000.0
2012-07-25 11:40:00,40.91,40.95,40.88,40.92,27000.0,37.9797,38.0168,37.9519,37.989,27000.0
2012-07-25 11:45:00,40.92,40.93,40.86,40.87,29000.0,37.989,37.9983,37.9333,37.9426,29000.0
2012-07-25 11:50:00,40.86,40.93,40.85,40.91,32000.0,37.9333,37.9983,37.924,37.9797,32000.0
2012-07-25 11:55:00,40.93,40.93,40.88,40.88,22000.0,37.9983,37.9983,37.9519,37.9519,22000.0
2012-07-25 12:00:00,40.91,40.92,40.89,40.92,17000.0,37.9797,37.989,37.9611,37.989,17000.0
2012-07-25 12:05:00,40.93,40.97,40.91,40.92,62000.0,37.9983,38.0354,37.9797,37.989,62000.0
2012-07-25 12:10:00,40.92,40.93,40.87,40.89,113000.0,37.989,37.9983,37.9426,37.9611,113000.0
2012-07-25 12:15:00,40.91,40.97,40.91,40.94,43000.0,37.9797,38.0354,37.9797,38.0076,43000.0
2012-07-25 12:20:00,40.93,41.0,40.93,40.99,30000.0,37.9983,38.0633,37.9983,38.054,30000.0
2012-07-25 12:25:00,40.99,40.99,40.96,40.96,22000.0,38.054,38.054,38.0261,38.0261,22000.0
2012-07-25 12:30:00,40.96,40.99,40.91,40.91,30000.0,38.0261,38.054,37.9797,37.9797,30000.0
2012-07-25 12:35:00,40.93,40.97,40.93,40.95,8000.0,37.9983,38.0354,37.9983,38.0168,8000.0
2012-07-25 12:40:00,40.97,40.97,40.94,40.96,15000.0,38.0354,38.0354,38.0076,38.0261,15000.0
2012-07-25 12:45:00,40.98,41.06,40.98,41.05,39000.0,38.0447,38.119,38.0447,38.1097,39000.0
2012-07-25 12:50:00,41.04,41.05,41.03,41.03,11000.0,38.1004,38.1097,38.0911,38.0911,11000.0
2012-07-25 12:55:00,41.06,41.08,41.04,41.05,27000.0,38.119,38.1375,38.1004,38.1097,27000.0
2012-07-25 13:00:00,41.05,41.14,41.05,41.11,26000.0,38.1097,38.1932,38.1097,38.1654,26000.0
2012-07-25 13:05:00,41.11,41.19,41.11,41.19,38000.0,38.1654,38.2396,38.1654,38.2396,38000.0
2012-07-25 13:10:00,41.17,41.23,41.17,41.23,44000.0,38.2211,38.2768,38.2211,38.2768,44000.0
2012-07-25 13:15:00,41.24,41.24,41.2,41.22,36000.0,38.2861,38.2861,38.2489,38.2675,36000.0
2012-07-25 13:20:00,41.21,41.28,41.21,41.27,35000.0,38.2582,38.3232,38.2582,38.3139,35000.0
2012-07-25 13:25:00,41.25,41.25,41.18,41.24,30000.0,38.2954,38.2954,38.2304,38.2861,30000.0
2012-07-25 13:30:00,41.21,41.25,41.21,41.25,26000.0,38.2582,38.2954,38.2582,38.2954,26000.0
2012-07-25 13:35:00,41.28,41.36,41.28,41.36,67000.0,38.3232,38.3975,38.3232,38.3975,67000.0
2012-07-25 13:40:00,41.36,41.36,41.29,41.3,71000.0,38.3975,38.3975,38.3325,38.3418,71000.0
2012-07-25 13:45:00,41.33,41.36,41.26,41.27,37000.0,38.3696,38.3975,38.3046,38.3139,37000.0
2012-07-25 13:50:00,41.28,41.32,41.28,41.31,11000.0,38.3232,38.3603,38.3232,38.3511,11000.0
2012-07-25 13:55:00,41.31,41.32,41.27,41.27,49000.0,38.3511,38.3603,38.3139,38.3139,49000.0
2012-07-25 14:00:00,41.29,41.29,41.19,41.2,48000.0,38.3325,38.3325,38.2396,38.2489,48000.0
2012-07-25 14:05:00,41.2,41.22,41.19,41.22,26000.0,38.2489,38.2675,38.2396,38.2675,26000.0
2012-07-25 14:10:00,41.22,41.24,41.2,41.24,27000.0,38.2675,38.2861,38.2489,38.2861,27000.0
2012-07-25 14:15:00,41.24,41.28,41.24,41.27,31000.0,38.2861,38.3232,38.2861,38.3139,31000.0
2012-07-25 14:20:00,41.28,41.35,41.26,41.32,32000.0,38.3232,38.3882,38.3046,38.3603,32000.0
2012-07-25 14:25:00,41.37,41.39,41.33,41.35,46000.0,38.4068,38.4253,38.3696,38.3882,46000.0
2012-07-25 14:30:00,41.35,41.4,41.33,41.34,84000.0,38.3882,38.4346,38.3696,38.3789,84000.0
2012-07-25 14:35:00,41.38,41.4,41.34,41.39,114000.0,38.416,38.4346,38.3789,38.4253,114000.0
2012-07-25 14:40:00,41.4,41.46,41.39,41.42,101000.0,38.4346,38.4903,38.4253,38.4532,101000.0
2012-07-25 14:45:00,41.43,41.46,41.42,41.43,46000.0,38.4625,38.4903,38.4532,38.4625,46000.0
2012-07-25 14:50:00,41.45,41.45,41.42,41.45,68000.0,38.481,38.481,38.4532,38.481,68000.0
2012-07-25 14:55:00,41.43,41.46,41.42,41.43,127000.0,38.4625,38.4903,38.4532,38.4625,127000.0
2012-07-25 15:00:00,41.43,41.46,41.41,41.45,129000.0,38.4625,38.4903,38.4439,38.481,129000.0
2012-07-25 15:05:00,41.45,41.46,41.42,41.42,65000.0,38.481,38.4903,38.4532,38.4532,65000.0
2012-07-25 15:10:00,41.42,41.42,41.33,41.33,63000.0,38.4532,38.4532,38.3696,38.3696,63000.0
2012-07-25 15:15:00,41.33,41.35,41.31,41.34,68000.0,38.3696,38.3882,38.3511,38.3789,68000.0
2012-07-25 15:20:00,41.33,41.33,41.23,41.3,95000.0,38.3696,38.3696,38.2768,38.3418,95000.0
2012-07-25 15:25:00,41.29,41.32,41.24,41.26,105000.0,38.3325,38.3603,38.2861,38.3046,105000.0
2012-07-25 15:30:00,41.26,41.26,41.13,41.16,123000.0,38.3046,38.3046,38.1839,38.2118,123000.0
2012-07-25 15:35:00,41.14,41.2,41.14,41.17,147000.0,38.1932,38.2489,38.1932,38.2211,147000.0
2012-07-25 15:40:00,41.16,41.23,41.15,41.19,194000.0,38.2118,38.2768,38.2025,38.2396,194000.0
2012-07-25 15:45:00,41.19,41.22,41.16,41.19,224000.0,38.2396,38.2675,38.2118,38.2396,224000.0
2012-07-25 15:50:00,41.17,41.21,41.16,41.19,290000.0,38.2211,38.2582,38.2118,38.2396,290000.0
2012-07-25 15:55:00,41.18,41.26,41.18,41.26,297000.0,38.2304,38.3046,38.2304,38.3046,297000.0
2012-07-26 09:30:00,41.88,42.08,41.76,42.02,310000.0,38.8802,39.0659,38.7688,39.0102,310000.0
2012-07-26 09:35:00,42.09,42.16,41.94,42.11,269000.0,39.0752,39.1402,38.9359,39.0938,269000.0
2012-07-26 09:40:00,42.14,42.23,42.11,42.2,87000.0,39.1216,39.2052,39.0938,39.1773,87000.0
2012-07-26 09:45:00,42.17,42.29,42.13,42.24,275000.0,39.1495,39.2609,39.1123,39.2144,275000.0
2012-07-26 09:50:00,42.24,42.63,42.24,42.49,304000.0,39.2144,39.5765,39.2144,39.4465,304000.0
2012-07-26 09:55:00,42.51,42.74,42.44,42.44,365000.0,39.4651,39.6786,39.4001,39.4001,365000.0
2012-07-26 10:00:00,42.52,42.66,42.36,42.65,145000.0,39.4744,39.6044,39.3258,39.5951,145000.0
2012-07-26 10:05:00,42.66,42.74,42.59,42.67,206000.0,39.6044,39.6786,39.5394,39.6136,206000.0
2012-07-26 10:10:00,42.67,42.67,42.59,42.59,71000.0,39.6136,39.6136,39.5394,39.5394,71000.0
2012-07-26 10:15:00,42.59,42.61,42.45,42.46,103000.0,39.5394,39.5579,39.4094,39.4187,103000.0
2012-07-26 10:20:00,42.45,42.58,42.43,42.55,124000.0,39.4094,39.5301,39.3908,39.5022,124000.0
2012-07-26 10:25:00,42.54,42.69,42.54,42.68,131000.0,39.493,39.6322,39.493,39.6229,131000.0
2012-07-26 10:30:00,42.68,42.74,42.62,42.62,181000.0,39.6229,39.6786,39.5672,39.5672,181000.0
2012-07-26 10:35:00,42.58,42.61,42.5,42.57,127000.0,39.5301,39.5579,39.4558,39.5208,127000.0
2012-07-26 10:40:00,42.54,42.54,42.44,42.47,34000.0,39.493,39.493,39.4001,39.428,34000.0
2012-07-26 10:45:00,42.45,42.48,42.41,42.43,98000.0,39.4094,39.4373,39.3723,39.3908,98000.0
2012-07-26 10:50:00,42.41,42.41,42.28,42.28,63000.0,39.3723,39.3723,39.2516,39.2516,63000.0
2012-07-26 10:55:00,42.26,42.37,42.23,42.32,114000.0,39.233,39.3351,39.2052,39.2887,114000.0
2012-07-26 11:00:00,42.34,42.36,42.24,42.24,200000.0,39.3073,39.3258,39.2144,39.2144,200000.0
2012-07-26 11:05:00,42.24,42.24,42.13,42.2,118000.0,39.2144,39.2144,39.1123,39.1773,118000.0
2012-07-26 11:10:00,42.2,42.21,42.16,42.17,23000.0,39.1773,39.1866,39.1402,39.1495,23000.0
2012-07-26 11:15:00,42.19,42.21,42.15,42.17,35000.0,39.168,39.1866,39.1309,39.1495,35000.0
2012-07-26 11:20:00,42.17,42.2,42.1,42.17,47000.0,39.1495,39.1773,39.0845,39.1495,47000.0
2012-07-26 11:25:00,42.14,42.16,42.12,42.15,33000.0,39.1216,39.1402,39.103,39.1309,33000.0
2012-07-26 11:30:00,42.15,42.23,42.13,42.19,74000.0,39.1309,39.2052,39.1123,39.168,74000.0
2012-07-26 11:35:00,42.19,42.19,42.07,42.07,33000.0,39.168,39.168,39.0566,39.0566,33000.0
2012-07-26 11:40:00,42.1,42.12,42.04,42.07,66000.0,39.0845,39.103,39.0288,39.0566,66000.0
2012-07-26 11:45:00,42.03,42.06,41.97,41.99,79000.0,39.0195,39.0473,38.9638,38.9823,79000.0
2012-07-26 11:50:00,41.99,42.01,41.93,41.93,44000.0,38.9823,39.0009,38.9266,38.9266,44000.0
2012-07-26 11:55:00,41.96,42.0,41.96,42.0,20000.0,38.9545,38.9916,38.9545,38.9916,20000.0
2012-07-26 12:00:00,41.98,42.02,41.96,41.96,31000.0,38.9731,39.0102,38.9545,38.9545,31000.0
2012-07-26 12:05:00,41.99,42.03,41.94,42.0,72000.0,38.9823,39.0195,38.9359,38.9916,72000.0
2012-07-26 12:10:00,42.03,42.06,42.0,42.06,55000.0,39.0195,39.0473,38.9916,39.0473,55000.0
2012-07-26 12:15:00,42.05,42.07,42.02,42.06,17000.0,39.0381,39.0566,39.0102,39.0473,17000.0
2012-07-26 12:20:00,42.03,42.05,42.0,42.03,70000.0,39.0195,39.0381,38.9916,39.0195,70000.0
2012-07-26 12:25:00,42.05,42.17,42.03,42.14,70000.0,39.0381,39.1495,39.0195,39.1216,70000.0
2012-07-26 12:30:00,42.13,42.17,42.12,42.17,71000.0,39.1123,39.1495,39.103,39.1495,71000.0
2012-07-26 12:35:00,42.15,42.17,42.13,42.17,25000.0,39.1309,39.1495,39.1123,39.1495,25000.0
2012-07-26 12:40:00,42.15,42.21,42.15,42.18,17000.0,39.1309,39.1866,39.1309,39.1587,17000.0
2012-07-26 12:45:00,42.18,42.22,42.18,42.21,25000.0,39.1587,39.1959,39.1587,39.1866,25000.0
2012-07-26 12:50:00,42.21,42.22,42.18,42.21,22000.0,39.1866,39.1959,39.1587,39.1866,22000.0
2012-07-26 12:55:00,42.23,42.34,42.19,42.34,45000.0,39.2052,39.3073,39.168,39.3073,45000.0
2012-07-26 13:00:00,42.34,42.4,42.33,42.33,35000.0,39.3073,39.363,39.298,39.298,35000.0
2012-07-26 13:05:00,42.33,42.37,42.32,42.33,8000.0,39.298,39.3351,39.2887,39.298,8000.0
2012-07-26 13:10:00,42.3,42.3,42.2,42.26,11000.0,39.2701,39.2701,39.1773,39.233,11000.0
2012-07-26 13:15:00,42.27,42.31,42.26,42.27,9000.0,39.2423,39.2794,39.233,39.2423,9000.0
2012-07-26 13:20:00,42.3,42.3,42.26,42.27,8000.0,39.2701,39.2701,39.233,39.2423,8000.0
2012-07-26 13:25:00,42.3,42.38,42.3,42.38,39000.0,39.2701,39.3444,39.2701,39.3444,39000.0
2012-07-26 13:30:00,42.38,42.42,42.27,42.3,83000.0,39.3444,39.3815,39.2423,39.2701,83000.0
2012-07-26 13:35:00,42.3,42.3,42.27,42.29,9000.0,39.2701,39.2701,39.2423,39.2609,9000.0
2012-07-26 13:40:00,42.28,42.3,42.27,42.27,13000.0,39.2516,39.2701,39.2423,39.2423,13000.0
2012-07-26 13:45:00,42.28,42.28,42.25,42.26,15000.0,39.2516,39.2516,39.2237,39.233,15000.0
2012-07-26 13:50:00,42.25,42.25,42.21,42.22,23000.0,39.2237,39.2237,39.1866,39.1959,23000.0
2012-07-26 13:55:00,42.21,42.22,42.16,42.17,38000.0,39.1866,39.1959,39.1402,39.1495,38000.0
2012-07-26 14:00:00,42.21,42.26,42.19,42.26,23000.0,39.1866,39.233,39.168,39.233,23000.0
2012-07-26 14:05:00,42.28,42.3,42.26,42.29,32000.0,39.2516,39.2701,39.233,39.2609,32000.0
2012-07-26 14:10:00,42.3,42.3,42.22,42.22,20000.0,39.2701,39.2701,39.1959,39.1959,20000.0
2012-07-26 14:15:00,42.2,42.28,42.19,42.26,148000.0,39.1773,39.2516,39.168,39.233,148000.0
2012-07-26 14:20:00,42.26,42.3,42.26,42.3,19000.0,39.233,39.2701,39.233,39.2701,19000.0
2012-07-26 14:25:00,42.31,42.37,42.29,42.37,37000.0,39.2794,39.3351,39.2609,39.3351,37000.0
2012-07-26 14:30:00,42.35,42.35,42.27,42.27,22000.0,39.3166,39.3166,39.2423,39.2423,22000.0
2012-07-26 14:35:00,42.3,42.31,42.27,42.31,10000.0,39.2701,39.2794,39.2423,39.2794,10000.0
2012-07-26 14:40:00,42.31,42.33,42.27,42.27,51000.0,39.2794,39.298,39.2423,39.2423,51000.0
2012-07-26 14:45:00,42.26,42.31,42.26,42.3,37000.0,39.233,39.2794,39.233,39.2701,37000.0
2012-07-26 14:50:00,42.3,42.31,42.27,42.3,43000.0,39.2701,39.2794,39.2423,39.2701,43000.0
2012-07-26 14:55:00,42.31,42.33,42.26,42.27,79000.0,39.2794,39.298,39.233,39.2423,79000.0
2012-07-26 15:00:00,42.25,42.28,42.25,42.26,15000.0,39.2237,39.2516,39.2237,39.233,15000.0
2012-07-26 15:05:00,42.27,42.28,42.21,42.23,46000.0,39.2423,39.2516,39.1866,39.2052,46000.0
2012-07-26 15:10:00,42.24,42.29,42.24,42.28,28000.0,39.2144,39.2609,39.2144,39.2516,28000.0
2012-07-26 15:15:00,42.28,42.28,42.25,42.25,40000.0,39.2516,39.2516,39.2237,39.2237,40000.0
2012-07-26 15:20:00,42.26,42.26,42.19,42.23,85000.0,39.233,39.233,39.168,39.2052,85000.0
2012-07-26 15:25:00,42.23,42.34,42.22,42.33,120000.0,39.2052,39.3073,39.1959,39.298,120000.0
2012-07-26 15:30:00,42.33,42.33,42.3,42.32,50000.0,39.298,39.298,39.2701,39.2887,50000.0
2012-07-26 15:35:00,42.31,42.33,42.3,42.31,91000.0,39.2794,39.298,39.2701,39.2794,91000.0
2012-07-26 15:40:00,42.31,42.35,42.3,42.31,103000.0,39.2794,39.3166,39.2701,39.2794,103000.0
2012-07-26 15:45:00,42.31,42.36,42.28,42.31,143000.0,39.2794,39.3258,39.2516,39.2794,143000.0
2012-07-26 15:50:00,42.32,42.32,42.25,42.29,115000.0,39.2887,39.2887,39.2237,39.2609,115000.0
2012-07-26 15:55:00,42.27,42.35,42.27,42.35,389000.0,39.2423,39.3166,39.2423,39.3166,389000.0
2012-07-27 09:30:00,42.38,42.51,42.32,42.51,151000.0,39.3444,39.4651,39.2887,39.4651,151000.0
2012-07-27 09:35:00,42.5,42.72,42.47,42.7,220000.0,39.4558,39.6601,39.428,39.6415,220000.0
2012-07-27 09:40:00,42.7,42.7,42.43,42.54,112000.0,39.6415,39.6415,39.3908,39.493,112000.0
2012-07-27 09:45:00,42.58,42.65,42.57,42.63,111000.0,39.5301,39.5951,39.5208,39.5765,111000.0
2012-07-27 09:50:00,42.61,42.75,42.61,42.75,136000.0,39.5579,39.6879,39.5579,39.6879,136000.0
2012-07-27 09:55:00,42.71,42.76,42.66,42.66,88000.0,39.6508,39.6972,39.6044,39.6044,88000.0
2012-07-27 10:00:00,42.65,42.72,42.65,42.69,121000.0,39.5951,39.6601,39.5951,39.6322,121000.0
2012-07-27 10:05:00,42.72,42.74,42.68,42.68,28000.0,39.6601,39.6786,39.6229,39.6229,28000.0
2012-07-27 10:10:00,42.65,42.69,42.6,42.6,66000.0,39.5951,39.6322,39.5487,39.5487,66000.0
2012-07-27 10:15:00,42.66,42.67,42.61,42.67,19000.0,39.6044,39.6136,39.5579,39.6136,19000.0
2012-07-27 10:20:00,42.69,42.71,42.63,42.67,78000.0,39.6322,39.6508,39.5765,39.6136,78000.0
2012-07-27 10:25:00,42.68,42.7,42.65,42.66,33000.0,39.6229,39.6415,39.5951,39.6044,33000.0
2012-07-27 10:30:00,42.67,42.7,42.65,42.66,87000.0,39.6136,39.6415,39.5951,39.6044,87000.0
2012-07-27 10:35:00,42.65,42.69,42.62,42.66,26000.0,39.5951,39.6322,39.5672,39.6044,26000.0
2012-07-27 10:40:00,42.64,42.64,42.59,42.59,38000.0,39.5858,39.5858,39.5394,39.5394,38000.0
2012-07-27 10:45:00,42.61,42.67,42.6,42.66,73000.0,39.5579,39.6136,39.5487,39.6044,73000.0
2012-07-27 10:50:00,42.67,42.67,42.63,42.64,60000.0,39.6136,39.6136,39.5765,39.5858,60000.0
2012-07-27 10:55:00,42.65,42.71,42.64,42.7,72000.0,39.5951,39.6508,39.5858,39.6415,72000.0
2012-07-27 11:00:00,42.72,42.74,42.69,42.74,55000.0,39.6601,39.6786,39.6322,39.6786,55000.0
2012-07-27 11:05:00,42.7,42.74,42.67,42.68,46000.0,39.6415,39.6786,39.6136,39.6229,46000.0
2012-07-27 11:10:00,42.67,42.69,42.64,42.69,24000.0,39.6136,39.6322,39.5858,39.6322,24000.0
2012-07-27 11:15:00,42.7,42.74,42.68,42.72,34000.0,39.6415,39.6786,39.6229,39.6601,34000.0
2012-07-27 11:20:00,42.74,42.74,42.7,42.7,47000.0,39.6786,39.6786,39.6415,39.6415,47000.0
2012-07-27 11:25:00,42.72,42.73,42.66,42.72,35000.0,39.6601,39.6693,39.6044,39.6601,35000.0
2012-07-27 11:30:00,42.73,42.74,42.71,42.73,52000.0,39.6693,39.6786,39.6508,39.6693,52000.0
2012-07-27 11:35:00,42.72,42.76,42.71,42.73,34000.0,39.6601,39.6972,39.6508,39.6693,34000.0
2012-07-27 11:40:00,42.75,42.78,42.73,42.75,56000.0,39.6879,39.7158,39.6693,39.6879,56000.0
2012-07-27 11:45:00,42.75,42.8,42.71,42.73,83000.0,39.6879,39.7343,39.6508,39.6693,83000.0
2012-07-27 11:50:00,42.72,42.74,42.71,42.74,32000.0,39.6601,39.6786,39.6508,39.6786,32000.0
2012-07-27 11:55:00,42.75,42.85,42.75,42.82,104000.0,39.6879,39.7807,39.6879,39.7529,104000.0
2012-07-27 12:00:00,42.82,42.82,42.79,42.82,49000.0,39.7529,39.7529,39.725,39.7529,49000.0
2012-07-27 12:05:00,42.82,42.83,42.79,42.82,76000.0,39.7529,39.7622,39.725,39.7529,76000.0
2012-07-27 12:10:00,42.82,42.88,42.82,42.88,66000.0,39.7529,39.8086,39.7529,39.8086,66000.0
2012-07-27 12:15:00,42.89,42.9,42.88,42.9,51000.0,39.8179,39.8272,39.8086,39.8272,51000.0
2012-07-27 12:20:00,42.9,42.97,42.89,42.96,59000.0,39.8272,39.8922,39.8179,39.8829,59000.0
2012-07-27 12:25:00,42.96,42.99,42.95,42.99,44000.0,39.8829,39.9107,39.8736,39.9107,44000.0
2012-07-27 12:30:00,42.99,43.01,42.97,42.98,73000.0,39.9107,39.9293,39.8922,39.9014,73000.0
2012-07-27 12:35:00,42.99,43.01,42.96,43.0,28000.0,39.9107,39.9293,39.8829,39.92,28000.0
2012-07-27 12:40:00,43.01,43.04,43.01,43.01,43000.0,39.9293,39.9571,39.9293,39.9293,43000.0
2012-07-27 12:45:00,43.01,43.08,43.01,43.07,108000.0,39.9293,39.9943,39.9293,39.985,108000.0
2012-07-27 12:50:00,43.07,43.07,43.02,43.06,73000.0,39.985,39.985,39.9386,39.9757,73000.0
2012-07-27 12:55:00,43.05,43.08,43.05,43.08,39000.0,39.9664,39.9943,39.9664,39.9943,39000.0
2012-07-27 13:00:00,43.09,43.13,43.09,43.12,43000.0,40.0036,40.0407,40.0036,40.0314,43000.0
2012-07-27 13:05:00,43.1,43.11,43.09,43.1,20000.0,40.0128,40.0221,40.0036,40.0128,20000.0
2012-07-27 13:10:00,43.09,43.15,43.09,43.15,58000.0,40.0036,40.0593,40.0036,40.0593,58000.0
2012-07-27 13:15:00,43.15,43.18,43.14,43.17,49000.0,40.0593,40.0871,40.05,40.0778,49000.0
2012-07-27 13:20:00,43.16,43.19,43.1,43.17,82000.0,40.0685,40.0964,40.0128,40.0778,82000.0
2012-07-27 13:25:00,43.17,43.4,43.17,43.39,171000.0,40.0778,40.2914,40.0778,40.2821,171000.0
2012-07-27 13:30:00,43.37,43.47,43.34,43.35,117000.0,40.2635,40.3563,40.2357,40.2449,117000.0
2012-07-27 13:35:00,43.37,43.59,43.37,43.55,159000.0,40.2635,40.4677,40.2635,40.4306,159000.0
2012-07-27 13:40:00,43.55,43.55,43.36,43.45,139000.0,40.4306,40.4306,40.2542,40.3378,139000.0
2012-07-27 13:45:00,43.48,43.48,43.36,43.39,124000.0,40.3656,40.3656,40.2542,40.2821,124000.0
2012-07-27 13:50:00,43.36,43.45,43.35,43.41,374000.0,40.2542,40.3378,40.2449,40.3006,374000.0
2012-07-27 13:55:00,43.41,43.45,43.21,43.21,134000.0,40.3006,40.3378,40.115,40.115,134000.0
2012-07-27 14:00:00,43.21,43.33,43.21,43.3,289000.0,40.115,40.2264,40.115,40.1985,289000.0
2012-07-27 14:05:00,43.25,43.46,43.25,43.42,103000.0,40.1521,40.3471,40.1521,40.3099,103000.0
2012-07-27 14:10:00,43.42,43.42,43.3,43.34,48000.0,40.3099,40.3099,40.1985,40.2357,48000.0
2012-07-27 14:15:00,43.36,43.43,43.36,43.39,57000.0,40.2542,40.3192,40.2542,40.2821,57000.0
2012-07-27 14:20:00,43.41,43.42,43.36,43.39,44000.0,40.3006,40.3099,40.2542,40.2821,44000.0
2012-07-27 14:25:00,43.39,43.4,43.34,43.37,52000.0,40.2821,40.2914,40.2357,40.2635,52000.0
2012-07-27 14:30:00,43.38,43.4,43.36,43.4,29000.0,40.2728,40.2914,40.2542,40.2914,29000.0
2012-07-27 14:35:00,43.4,43.42,43.35,43.42,33000.0,40.2914,40.3099,40.2449,40.3099,33000.0
2012-07-27 14:40:00,43.42,43.47,43.39,43.43,67000.0,40.3099,40.3563,40.2821,40.3192,67000.0
2012-07-27 14:45:00,43.43,43.49,43.43,43.45,72000.0,40.3192,40.3749,40.3192,40.3378,72000.0
2012-07-27 14:50:00,43.47,43.54,43.45,43.5,62000.0,40.3563,40.4213,40.3378,40.3842,62000.0
2012-07-27 14:55:00,43.51,43.53,43.48,43.51,139000.0,40.3935,40.412,40.3656,40.3935,139000.0
2012-07-27 15:00:00,43.51,43.53,43.5,43.5,55000.0,40.3935,40.412,40.3842,40.3842,55000.0
2012-07-27 15:05:00,43.52,43.55,43.51,43.55,75000.0,40.4028,40.4306,40.3935,40.4306,75000.0
2012-07-27 15:10:00,43.54,43.59,43.52,43.59,201000.0,40.4213,40.4677,40.4028,40.4677,201000.0
2012-07-27 15:15:00,43.59,43.64,43.58,43.64,147000.0,40.4677,40.5142,40.4585,40.5142,147000.0
2012-07-27 15:20:00,43.63,43.66,43.56,43.65,182000.0,40.5049,40.5327,40.4399,40.5234,182000.0
2012-07-27 15:25:00,43.65,43.65,43.55,43.61,218000.0,40.5234,40.5234,40.4306,40.4863,218000.0
2012-07-27 15:30:00,43.62,43.65,43.56,43.56,140000.0,40.4956,40.5234,40.4399,40.4399,140000.0
2012-07-27 15:35:00,43.56,43.56,43.5,43.51,249000.0,40.4399,40.4399,40.3842,40.3935,249000.0
2012-07-27 15:40:00,43.51,43.61,43.51,43.61,324000.0,40.3935,40.4863,40.3935,40.4863,324000.0
2012-07-27 15:45:00,43.59,43.61,43.55,43.58,293000.0,40.4677,40.4863,40.4306,40.4585,293000.0
2012-07-27 15:50:00,43.58,43.59,43.5,43.5,598000.0,40.4585,40.4677,40.3842,40.3842,598000.0
2012-07-27 15:55:00,43.5,43.67,43.5,43.66,1071000.0,40.3842,40.542,40.3842,40.5327,1071000.0
2012-07-30 09:30:00,43.62,44.09,43.62,44.08,249000.0,40.4956,40.9319,40.4956,40.9226,249000.0
2012-07-30 09:35:00,44.05,44.3,44.04,44.29,171000.0,40.8948,41.1269,40.8855,41.1176,171000.0
2012-07-30 09:40:00,44.25,44.68,44.25,44.54,731000.0,41.0805,41.4797,41.0805,41.3497,731000.0
2012-07-30 09:45:00,44.54,44.61,44.2,44.36,452000.0,41.3497,41.4147,41.0341,41.1826,452000.0
2012-07-30 09:50:00,44.33,44.36,44.1,44.13,343000.0,41.1547,41.1826,40.9412,40.9691,343000.0
2012-07-30 09:55:00,44.14,44.26,44.1,44.26,269000.0,40.9783,41.0898,40.9412,41.0898,269000.0
2012-07-30 10:00:00,44.26,44.26,44.14,44.25,296000.0,41.0898,41.0898,40.9783,41.0805,296000.0
2012-07-30 10:05:00,44.23,44.37,44.17,44.2,263000.0,41.0619,41.1919,41.0062,41.0341,263000.0
2012-07-30 10:10:00,44.2,44.24,44.17,44.2,352000.0,41.0341,41.0712,41.0062,41.0341,352000.0
2012-07-30 10:15:00,44.19,44.25,44.16,44.19,255000.0,41.0248,41.0805,40.9969,41.0248,255000.0
2012-07-30 10:20:00,44.2,44.24,44.17,44.22,180000.0,41.0341,41.0712,41.0062,41.0526,180000.0
2012-07-30 10:25:00,44.21,44.27,44.17,44.23,213000.0,41.0433,41.099,41.0062,41.0619,213000.0
2012-07-30 10:30:00,44.22,44.23,44.04,44.04,164000.0,41.0526,41.0619,40.8855,40.8855,164000.0
2012-07-30 10:35:00,44.04,44.08,44.0,44.06,374000.0,40.8855,40.9226,40.8484,40.9041,374000.0
2012-07-30 10:40:00,44.04,44.1,44.04,44.1,122000.0,40.8855,40.9412,40.8855,40.9412,122000.0
2012-07-30 10:45:00,44.07,44.09,44.0,44.02,121000.0,40.9134,40.9319,40.8484,40.8669,121000.0
2012-07-30 10:50:00,44.04,44.07,44.02,44.02,42000.0,40.8855,40.9134,40.8669,40.8669,42000.0
2012-07-30 10:55:00,44.02,44.04,44.0,44.02,150000.0,40.8669,40.8855,40.8484,40.8669,150000.0
2012-07-30 11:00:00,44.03,44.06,44.01,44.06,32000.0,40.8762,40.9041,40.8577,40.9041,32000.0
2012-07-30 11:05:00,44.06,44.09,44.02,44.06,38000.0,40.9041,40.9319,40.8669,40.9041,38000.0
2012-07-30 11:10:00,44.08,44.12,44.0,44.01,84000.0,40.9226,40.9598,40.8484,40.8577,84000.0
2012-07-30 11:15:00,44.01,44.04,44.0,44.0,115000.0,40.8577,40.8855,40.8484,40.8484,115000.0
2012-07-30 11:20:00,44.0,44.04,44.0,44.03,157000.0,40.8484,40.8855,40.8484,40.8762,157000.0
2012-07-30 11:25:00,44.01,44.03,44.0,44.02,69000.0,40.8577,40.8762,40.8484,40.8669,69000.0
2012-07-30 11:30:00,44.0,44.03,43.95,43.98,97000.0,40.8484,40.8762,40.802,40.8298,97000.0
2012-07-30 11:35:00,43.96,44.0,43.89,43.92,281000.0,40.8112,40.8484,40.7463,40.7741,281000.0
2012-07-30 11:40:00,43.92,43.94,43.88,43.93,107000.0,40.7741,40.7927,40.737,40.7834,107000.0
2012-07-30 11:45:00,43.91,43.95,43.89,43.92,127000.0,40.7648,40.802,40.7463,40.7741,127000.0
2012-07-30 11:50:00,43.91,43.93,43.89,43.93,29000.0,40.7648,40.7834,40.7463,40.7834,29000.0
2012-07-30 11:55:00,43.91,43.93,43.88,43.89,54000.0,40.7648,40.7834,40.737,40.7463,54000.0
2012-07-30 12:00:00,43.89,43.99,43.89,43.94,68000.0,40.7463,40.8391,40.7463,40.7927,68000.0
2012-07-30 12:05:00,43.93,43.93,43.89,43.92,32000.0,40.7834,40.7834,40.7463,40.7741,32000.0
2012-07-30 12:10:00,43.92,43.95,43.89,43.95,34000.0,40.7741,40.802,40.7463,40.802,34000.0
2012-07-30 12:15:00,43.95,43.96,43.89,43.93,105000.0,40.802,40.8112,40.7463,40.7834,105000.0
2012-07-30 12:20:00,43.93,44.03,43.93,44.03,53000.0,40.7834,40.8762,40.7834,40.8762,53000.0
2012-07-30 12:25:00,44.01,44.04,44.0,44.04,25000.0,40.8577,40.8855,40.8484,40.8855,25000.0
2012-07-30 12:30:00,44.03,44.05,43.98,43.99,89000.0,40.8762,40.8948,40.8298,40.8391,89000.0
2012-07-30 12:35:00,43.99,44.02,43.97,43.98,23000.0,40.8391,40.8669,40.8205,40.8298,23000.0
2012-07-30 12:40:00,44.02,44.04,43.99,44.02,57000.0,40.8669,40.8855,40.8391,40.8669,57000.0
2012-07-30 12:45:00,44.02,44.02,43.98,44.01,54000.0,40.8669,40.8669,40.8298,40.8577,54000.0
2012-07-30 12:50:00,44.01,44.02,43.98,44.0,52000.0,40.8577,40.8669,40.8298,40.8484,52000.0
2012-07-30 12:55:00,44.02,44.02,43.95,43.96,41000.0,40.8669,40.8669,40.802,40.8112,41000.0
2012-07-30 13:00:00,43.97,44.01,43.97,44.01,25000.0,40.8205,40.8577,40.8205,40.8577,25000.0
2012-07-30 13:05:00,44.0,44.05,44.0,44.05,7000.0,40.8484,40.8948,40.8484,40.8948,7000.0
2012-07-30 13:10:00,44.02,44.05,44.02,44.05,15000.0,40.8669,40.8948,40.8669,40.8948,15000.0
2012-07-30 13:15:00,44.05,44.05,43.97,43.98,72000.0,40.8948,40.8948,40.8205,40.8298,72000.0
2012-07-30 13:20:00,43.97,44.03,43.96,44.02,93000.0,40.8205,40.8762,40.8112,40.8669,93000.0
2012-07-30 13:25:00,44.01,44.04,44.0,44.01,98000.0,40.8577,40.8855,40.8484,40.8577,98000.0
2012-07-30 13:30:00,44.02,44.06,44.02,44.02,31000.0,40.8669,40.9041,40.8669,40.8669,31000.0
2012-07-30 13:35:00,44.03,44.03,44.02,44.02,6000.0,40.8762,40.8762,40.8669,40.8669,6000.0
2012-07-30 13:40:00,44.02,44.02,44.0,44.0,10000.0,40.8669,40.8669,40.8484,40.8484,10000.0
2012-07-30 13:45:00,44.0,44.0,43.98,43.98,47000.0,40.8484,40.8484,40.8298,40.8298,47000.0
2012-07-30 13:50:00,43.97,44.02,43.96,43.97,65000.0,40.8205,40.8669,40.8112,40.8205,65000.0
2012-07-30 13:55:00,43.97,44.02,43.97,44.02,54000.0,40.8205,40.8669,40.8205,40.8669,54000.0
2012-07-30 14:00:00,44.01,44.02,43.97,44.02,87000.0,40.8577,40.8669,40.8205,40.8669,87000.0
2012-07-30 14:05:00,44.02,44.02,43.99,44.01,61000.0,40.8669,40.8669,40.8391,40.8577,61000.0
2012-07-30 14:10:00,44.0,44.02,43.99,44.0,72000.0,40.8484,40.8669,40.8391,40.8484,72000.0
2012-07-30 14:15:00,44.0,44.02,43.95,43.97,73000.0,40.8484,40.8669,40.802,40.8205,73000.0
2012-07-30 14:20:00,44.0,44.02,43.98,44.0,32000.0,40.8484,40.8669,40.8298,40.8484,32000.0
2012-07-30 14:25:00,44.0,44.02,43.97,44.02,27000.0,40.8484,40.8669,40.8205,40.8669,27000.0
2012-07-30 14:30:00,44.04,44.05,44.0,44.03,96000.0,40.8855,40.8948,40.8484,40.8762,96000.0
2012-07-30 14:35:00,44.04,44.05,44.04,44.05,7000.0,40.8855,40.8948,40.8855,40.8948,7000.0
2012-07-30 14:40:00,44.05,44.16,44.05,44.12,138000.0,40.8948,40.9969,40.8948,40.9598,138000.0
2012-07-30 14:45:00,44.12,44.13,44.1,44.11,41000.0,40.9598,40.9691,40.9412,40.9505,41000.0
2012-07-30 14:50:00,44.11,44.15,44.09,44.11,28000.0,40.9505,40.9876,40.9319,40.9505,28000.0
2012-07-30 14:55:00,44.11,44.18,44.1,44.18,62000.0,40.9505,41.0155,40.9412,41.0155,62000.0
2012-07-30 15:00:00,44.18,44.2,44.15,44.18,54000.0,41.0155,41.0341,40.9876,41.0155,54000.0
2012-07-30 15:05:00,44.19,44.2,44.06,44.11,96000.0,41.0248,41.0341,40.9041,40.9505,96000.0
2012-07-30 15:10:00,44.11,44.15,44.09,44.09,70000.0,40.9505,40.9876,40.9319,40.9319,70000.0
2012-07-30 15:15:00,44.08,44.16,44.08,44.14,127000.0,40.9226,40.9969,40.9226,40.9783,127000.0
2012-07-30 15:20:00,44.14,44.22,44.12,44.19,73000.0,40.9783,41.0526,40.9598,41.0248,73000.0
2012-07-30 15:25:00,44.19,44.26,44.19,44.26,89000.0,41.0248,41.0898,41.0248,41.0898,89000.0
2012-07-30 15:30:00,44.29,44.3,44.14,44.14,129000.0,41.1176,41.1269,40.9783,40.9783,129000.0
2012-07-30 15:35:00,44.14,44.14,44.02,44.08,146000.0,40.9783,40.9783,40.8669,40.9226,146000.0
2012-07-30 15:40:00,44.09,44.21,44.09,44.19,151000.0,40.9319,41.0433,40.9319,41.0248,151000.0
2012-07-30 15:45:00,44.2,44.21,44.12,44.14,123000.0,41.0341,41.0433,40.9598,40.9783,123000.0
2012-07-30 15:50:00,44.13,44.18,44.1,44.17,120000.0,40.9691,41.0155,40.9412,41.0062,120000.0
2012-07-30 15:55:00,44.18,44.18,44.12,44.14,311000.0,41.0155,41.0155,40.9598,40.9783,311000.0
2012-07-31 09:30:00,44.3,44.33,44.0,44.02,184000.0,41.1269,41.1547,40.8484,40.8669,184000.0
2012-07-31 09:35:00,44.13,44.2,44.0,44.0,156000.0,40.9691,41.0341,40.8484,40.8484,156000.0
2012-07-31 09:40:00,44.0,44.05,43.83,44.01,255000.0,40.8484,40.8948,40.6906,40.8577,255000.0
2012-07-31 09:45:00,44.01,44.02,43.6,43.69,296000.0,40.8577,40.8669,40.477,40.5606,296000.0
2012-07-31 09:50:00,43.63,43.8,43.59,43.65,189000.0,40.5049,40.6627,40.4677,40.5234,189000.0
2012-07-31 09:55:00,43.64,43.64,43.49,43.62,178000.0,40.5142,40.5142,40.3749,40.4956,178000.0
2012-07-31 10:00:00,43.63,43.84,43.49,43.62,299000.0,40.5049,40.6998,40.3749,40.4956,299000.0
2012-07-31 10:05:00,43.61,43.7,43.59,43.69,134000.0,40.4863,40.5699,40.4677,40.5606,134000.0
2012-07-31 10:10:00,43.68,43.77,43.66,43.75,86000.0,40.5513,40.6349,40.5327,40.6163,86000.0
2012-07-31 10:15:00,43.74,43.82,43.72,43.72,92000.0,40.607,40.6813,40.5884,40.5884,92000.0
2012-07-31 10:20:00,43.72,43.77,43.59,43.66,342000.0,40.5884,40.6349,40.4677,40.5327,342000.0
2012-07-31 10:25:00,43.65,43.68,43.4,43.45,186000.0,40.5234,40.5513,40.2914,40.3378,186000.0
2012-07-31 10:30:00,43.45,43.46,43.38,43.4,154000.0,40.3378,40.3471,40.2728,40.2914,154000.0
2012-07-31 10:35:00,43.4,43.41,43.32,43.41,121000.0,40.2914,40.3006,40.2171,40.3006,121000.0
2012-07-31 10:40:00,43.41,43.59,43.39,43.59,79000.0,40.3006,40.4677,40.2821,40.4677,79000.0
2012-07-31 10:45:00,43.59,43.61,43.52,43.54,51000.0,40.4677,40.4863,40.4028,40.4213,51000.0
2012-07-31 10:50:00,43.54,43.57,43.51,43.54,148000.0,40.4213,40.4492,40.3935,40.4213,148000.0
2012-07-31 10:55:00,43.53,43.57,43.49,43.5,103000.0,40.412,40.4492,40.3749,40.3842,103000.0
2012-07-31 11:00:00,43.51,43.54,43.46,43.47,64000.0,40.3935,40.4213,40.3471,40.3563,64000.0
2012-07-31 11:05:00,43.46,43.52,43.46,43.51,60000.0,40.3471,40.4028,40.3471,40.3935,60000.0
2012-07-31 11:10:00,43.52,43.66,43.52,43.66,78000.0,40.4028,40.5327,40.4028,40.5327,78000.0
2012-07-31 11:15:00,43.66,43.66,43.55,43.56,170000.0,40.5327,40.5327,40.4306,40.4399,170000.0
2012-07-31 11:20:00,43.58,43.61,43.56,43.56,109000.0,40.4585,40.4863,40.4399,40.4399,109000.0
2012-07-31 11:25:00,43.57,43.59,43.52,43.58,96000.0,40.4492,40.4677,40.4028,40.4585,96000.0
2012-07-31 11:30:00,43.54,43.57,43.52,43.54,178000.0,40.4213,40.4492,40.4028,40.4213,178000.0
2012-07-31 11:35:00,43.56,43.63,43.53,43.58,170000.0,40.4399,40.5049,40.412,40.4585,170000.0
2012-07-31 11:40:00,43.58,43.59,43.54,43.54,34000.0,40.4585,40.4677,40.4213,40.4213,34000.0
2012-07-31 11:45:00,43.54,43.54,43.47,43.51,72000.0,40.4213,40.4213,40.3563,40.3935,72000.0
2012-07-31 11:50:00,43.54,43.56,43.51,43.54,85000.0,40.4213,40.4399,40.3935,40.4213,85000.0
2012-07-31 11:55:00,43.52,43.56,43.5,43.54,120000.0,40.4028,40.4399,40.3842,40.4213,120000.0
2012-07-31 12:00:00,43.52,43.56,43.5,43.54,160000.0,40.4028,40.4399,40.3842,40.4213,160000.0
2012-07-31 12:05:00,43.54,43.58,43.53,43.55,65000.0,40.4213,40.4585,40.412,40.4306,65000.0
2012-07-31 12:10:00,43.55,43.57,43.45,43.47,202000.0,40.4306,40.4492,40.3378,40.3563,202000.0
2012-07-31 12:15:00,43.45,43.5,43.45,43.48,106000.0,40.3378,40.3842,40.3378,40.3656,106000.0
2012-07-31 12:20:00,43.48,43.52,43.48,43.5,76000.0,40.3656,40.4028,40.3656,40.3842,76000.0
2012-07-31 12:25:00,43.48,43.5,43.46,43.47,29000.0,40.3656,40.3842,40.3471,40.3563,29000.0
2012-07-31 12:30:00,43.47,43.47,43.44,43.47,83000.0,40.3563,40.3563,40.3285,40.3563,83000.0
2012-07-31 12:35:00,43.48,43.52,43.47,43.47,76000.0,40.3656,40.4028,40.3563,40.3563,76000.0
2012-07-31 12:40:00,43.47,43.5,43.47,43.48,55000.0,40.3563,40.3842,40.3563,40.3656,55000.0
2012-07-31 12:45:00,43.47,43.49,43.42,43.48,73000.0,40.3563,40.3749,40.3099,40.3656,73000.0
2012-07-31 12:50:00,43.48,43.52,43.46,43.5,100000.0,40.3656,40.4028,40.3471,40.3842,100000.0
2012-07-31 12:55:00,43.49,43.49,43.4,43.44,78000.0,40.3749,40.3749,40.2914,40.3285,78000.0
2012-07-31 13:00:00,43.43,43.51,43.42,43.48,100000.0,40.3192,40.3935,40.3099,40.3656,100000.0
2012-07-31 13:05:00,43.48,43.56,43.48,43.49,63000.0,40.3656,40.4399,40.3656,40.3749,63000.0
2012-07-31 13:10:00,43.46,43.49,43.44,43.45,39000.0,40.3471,40.3749,40.3285,40.3378,39000.0
2012-07-31 13:15:00,43.45,43.48,43.45,43.45,68000.0,40.3378,40.3656,40.3378,40.3378,68000.0
2012-07-31 13:20:00,43.45,43.49,43.45,43.46,54000.0,40.3378,40.3749,40.3378,40.3471,54000.0
2012-07-31 13:25:00,43.49,43.52,43.46,43.49,119000.0,40.3749,40.4028,40.3471,40.3749,119000.0
2012-07-31 13:30:00,43.49,43.49,43.48,43.48,20000.0,40.3749,40.3749,40.3656,40.3656,20000.0
2012-07-31 13:35:00,43.48,43.51,43.47,43.49,33000.0,40.3656,40.3935,40.3563,40.3749,33000.0
2012-07-31 13:40:00,43.47,43.49,43.46,43.47,65000.0,40.3563,40.3749,40.3471,40.3563,65000.0
2012-07-31 13:45:00,43.47,43.51,43.46,43.48,72000.0,40.3563,40.3935,40.3471,40.3656,72000.0
2012-07-31 13:50:00,43.48,43.52,43.48,43.5,143000.0,40.3656,40.4028,40.3656,40.3842,143000.0
2012-07-31 13:55:00,43.49,43.56,43.48,43.52,208000.0,40.3749,40.4399,40.3656,40.4028,208000.0
2012-07-31 14:00:00,43.52,43.55,43.45,43.55,265000.0,40.4028,40.4306,40.3378,40.4306,265000.0
2012-07-31 14:05:00,43.52,43.59,43.52,43.59,126000.0,40.4028,40.4677,40.4028,40.4677,126000.0
2012-07-31 14:10:00,43.59,43.67,43.54,43.67,67000.0,40.4677,40.542,40.4213,40.542,67000.0
2012-07-31 14:15:00,43.67,43.68,43.58,43.61,156000.0,40.542,40.5513,40.4585,40.4863,156000.0
2012-07-31 14:20:00,43.6,43.62,43.54,43.61,74000.0,40.477,40.4956,40.4213,40.4863,74000.0
2012-07-31 14:25:00,43.62,43.71,43.62,43.7,86000.0,40.4956,40.5791,40.4956,40.5699,86000.0
2012-07-31 14:30:00,43.7,43.7,43.66,43.67,60000.0,40.5699,40.5699,40.5327,40.542,60000.0
2012-07-31 14:35:00,43.65,43.7,43.63,43.66,56000.0,40.5234,40.5699,40.5049,40.5327,56000.0
2012-07-31 14:40:00,43.66,43.69,43.64,43.69,77000.0,40.5327,40.5606,40.5142,40.5606,77000.0
2012-07-31 14:45:00,43.69,43.76,43.67,43.76,95000.0,40.5606,40.6256,40.542,40.6256,95000.0
2012-07-31 14:50:00,43.74,43.79,43.74,43.79,81000.0,40.607,40.6534,40.607,40.6534,81000.0
2012-07-31 14:55:00,43.79,43.8,43.68,43.7,100000.0,40.6534,40.6627,40.5513,40.5699,100000.0
2012-07-31 15:00:00,43.71,43.71,43.57,43.59,95000.0,40.5791,40.5791,40.4492,40.4677,95000.0
2012-07-31 15:05:00,43.6,43.66,43.56,43.65,81000.0,40.477,40.5327,40.4399,40.5234,81000.0
2012-07-31 15:10:00,43.66,43.69,43.57,43.58,84000.0,40.5327,40.5606,40.4492,40.4585,84000.0
2012-07-31 15:15:00,43.57,43.62,43.56,43.62,177000.0,40.4492,40.4956,40.4399,40.4956,177000.0
2012-07-31 15:20:00,43.6,43.67,43.58,43.65,113000.0,40.477,40.542,40.4585,40.5234,113000.0
2012-07-31 15:25:00,43.65,43.73,43.63,43.71,219000.0,40.5234,40.5977,40.5049,40.5791,219000.0
2012-07-31 15:30:00,43.73,43.73,43.63,43.64,140000.0,40.5977,40.5977,40.5049,40.5142,140000.0
2012-07-31 15:35:00,43.64,43.69,43.61,43.66,126000.0,40.5142,40.5606,40.4863,40.5327,126000.0
2012-07-31 15:40:00,43.64,43.75,43.61,43.62,525000.0,40.5142,40.6163,40.4863,40.4956,525000.0
2012-07-31 15:45:00,43.62,43.64,43.54,43.56,237000.0,40.4956,40.5142,40.4213,40.4399,237000.0
2012-07-31 15:50:00,43.59,43.68,43.58,43.63,223000.0,40.4677,40.5513,40.4585,40.5049,223000.0
2012-07-31 15:55:00,43.64,43.64,43.57,43.59,728000.0,40.5142,40.5142,40.4492,40.4677,728000.0
2012-08-01 09:30:00,42.41,42.9,42.06,42.49,1209000.0,39.3723,39.8272,39.0473,39.4465,1209000.0
2012-08-01 09:35:00,42.46,42.5,42.0,42.46,1437000.0,39.4187,39.4558,38.9916,39.4187,1437000.0
2012-08-01 09:40:00,42.49,42.66,42.21,42.61,1111000.0,39.4465,39.6044,39.1866,39.5579,1111000.0
2012-08-01 09:45:00,42.63,42.69,42.45,42.5,759000.0,39.5765,39.6322,39.4094,39.4558,759000.0
2012-08-01 09:50:00,42.5,42.59,42.38,42.52,583000.0,39.4558,39.5394,39.3444,39.4744,583000.0
2012-08-01 09:55:00,42.51,42.59,42.44,42.49,443000.0,39.4651,39.5394,39.4001,39.4465,443000.0
2012-08-01 10:00:00,42.48,42.54,42.21,42.22,569000.0,39.4373,39.493,39.1866,39.1959,569000.0
2012-08-01 10:05:00,42.21,42.41,42.21,42.39,422000.0,39.1866,39.3723,39.1866,39.3537,422000.0
2012-08-01 10:10:00,42.4,42.58,42.33,42.5,536000.0,39.363,39.5301,39.298,39.4558,536000.0
2012-08-01 10:15:00,42.52,42.59,42.45,42.55,237000.0,39.4744,39.5394,39.4094,39.5022,237000.0
2012-08-01 10:20:00,42.53,42.77,42.49,42.53,225000.0,39.4837,39.7065,39.4465,39.4837,225000.0
2012-08-01 10:25:00,42.55,42.74,42.51,42.65,187000.0,39.5022,39.6786,39.4651,39.5951,187000.0
2012-08-01 10:30:00,42.65,42.74,42.62,42.73,179000.0,39.5951,39.6786,39.5672,39.6693,179000.0
2012-08-01 10:35:00,42.73,43.0,42.71,42.95,485000.0,39.6693,39.92,39.6508,39.8736,485000.0
2012-08-01 10:40:00,42.98,43.15,42.88,43.09,477000.0,39.9014,40.0593,39.8086,40.0036,477000.0
2012-08-01 10:45:00,43.07,43.3,43.07,43.23,590000.0,39.985,40.1985,39.985,40.1335,590000.0
2012-08-01 10:50:00,43.23,43.25,42.86,42.89,793000.0,40.1335,40.1521,39.79,39.8179,793000.0
2012-08-01 10:55:00,42.89,42.94,42.71,42.83,301000.0,39.8179,39.8643,39.6508,39.7622,301000.0
2012-08-01 11:00:00,42.8,42.86,42.79,42.83,143000.0,39.7343,39.79,39.725,39.7622,143000.0
2012-08-01 11:05:00,42.83,42.87,42.71,42.84,207000.0,39.7622,39.7993,39.6508,39.7715,207000.0
2012-08-01 11:10:00,42.87,42.88,42.76,42.79,243000.0,39.7993,39.8086,39.6972,39.725,243000.0
2012-08-01 11:15:00,42.78,42.81,42.69,42.69,218000.0,39.7158,39.7436,39.6322,39.6322,218000.0
2012-08-01 11:20:00,42.66,42.66,42.56,42.62,101000.0,39.6044,39.6044,39.5115,39.5672,101000.0
2012-08-01 11:25:00,42.62,42.66,42.53,42.62,169000.0,39.5672,39.6044,39.4837,39.5672,169000.0
2012-08-01 11:30:00,42.59,42.66,42.55,42.6,109000.0,39.5394,39.6044,39.5022,39.5487,109000.0
2012-08-01 11:35:00,42.59,42.59,42.52,42.52,100000.0,39.5394,39.5394,39.4744,39.4744,100000.0
2012-08-01 11:40:00,42.55,42.63,42.55,42.57,127000.0,39.5022,39.5765,39.5022,39.5208,127000.0
2012-08-01 11:45:00,42.55,42.59,42.55,42.57,88000.0,39.5022,39.5394,39.5022,39.5208,88000.0
2012-08-01 11:50:00,42.58,42.61,42.56,42.61,99000.0,39.5301,39.5579,39.5115,39.5579,99000.0
2012-08-01 11:55:00,42.6,42.61,42.57,42.58,38000.0,39.5487,39.5579,39.5208,39.5301,38000.0
2012-08-01 12:00:00,42.58,42.6,42.56,42.57,52000.0,39.5301,39.5487,39.5115,39.5208,52000.0
2012-08-01 12:05:00,42.57,42.6,42.57,42.58,59000.0,39.5208,39.5487,39.5208,39.5301,59000.0
2012-08-01 12:10:00,42.57,42.6,42.57,42.59,111000.0,39.5208,39.5487,39.5208,39.5394,111000.0
2012-08-01 12:15:00,42.6,42.68,42.6,42.64,125000.0,39.5487,39.6229,39.5487,39.5858,125000.0
2012-08-01 12:20:00,42.66,42.7,42.63,42.67,84000.0,39.6044,39.6415,39.5765,39.6136,84000.0
2012-08-01 12:25:00,42.67,42.78,42.64,42.75,103000.0,39.6136,39.7158,39.5858,39.6879,103000.0
2012-08-01 12:30:00,42.75,42.8,42.69,42.74,232000.0,39.6879,39.7343,39.6322,39.6786,232000.0
2012-08-01 12:35:00,42.77,42.8,42.74,42.78,84000.0,39.7065,39.7343,39.6786,39.7158,84000.0
2012-08-01 12:40:00,42.78,42.84,42.76,42.82,159000.0,39.7158,39.7715,39.6972,39.7529,159000.0
2012-08-01 12:45:00,42.8,42.83,42.77,42.79,43000.0,39.7343,39.7622,39.7065,39.725,43000.0
2012-08-01 12:50:00,42.78,42.92,42.75,42.89,150000.0,39.7158,39.8457,39.6879,39.8179,150000.0
2012-08-01 12:55:00,42.9,42.97,42.87,42.96,120000.0,39.8272,39.8922,39.7993,39.8829,120000.0
2012-08-01 13:00:00,42.93,42.96,42.92,42.94,126000.0,39.855,39.8829,39.8457,39.8643,126000.0
2012-08-01 13:05:00,42.95,42.99,42.94,42.94,82000.0,39.8736,39.9107,39.8643,39.8643,82000.0
2012-08-01 13:10:00,42.92,42.93,42.89,42.91,85000.0,39.8457,39.855,39.8179,39.8365,85000.0
2012-08-01 13:15:00,42.91,42.91,42.84,42.86,135000.0,39.8365,39.8365,39.7715,39.79,135000.0
2012-08-01 13:20:00,42.84,42.9,42.82,42.82,111000.0,39.7715,39.8272,39.7529,39.7529,111000.0
2012-08-01 13:25:00,42.84,42.89,42.77,42.84,115000.0,39.7715,39.8179,39.7065,39.7715,115000.0
2012-08-01 13:30:00,42.84,42.87,42.79,42.79,54000.0,39.7715,39.7993,39.725,39.725,54000.0
2012-08-01 13:35:00,42.79,42.85,42.77,42.77,119000.0,39.725,39.7807,39.7065,39.7065,119000.0
2012-08-01 13:40:00,42.78,42.83,42.77,42.83,32000.0,39.7158,39.7622,39.7065,39.7622,32000.0
2012-08-01 13:45:00,42.84,42.89,42.84,42.89,95000.0,39.7715,39.8179,39.7715,39.8179,95000.0
2012-08-01 13:50:00,42.87,42.93,42.87,42.9,113000.0,39.7993,39.855,39.7993,39.8272,113000.0
2012-08-01 13:55:00,42.91,42.94,42.83,42.83,130000.0,39.8365,39.8643,39.7622,39.7622,130000.0
2012-08-01 14:00:00,42.83,42.83,42.7,42.75,106000.0,39.7622,39.7622,39.6415,39.6879,106000.0
2012-08-01 14:05:00,42.74,42.77,42.66,42.66,123000.0,39.6786,39.7065,39.6044,39.6044,123000.0
2012-08-01 14:10:00,42.66,42.7,42.41,42.5,460000.0,39.6044,39.6415,39.3723,39.4558,460000.0
2012-08-01 14:15:00,42.51,42.7,42.42,42.65,558000.0,39.4651,39.6415,39.3815,39.5951,558000.0
2012-08-01 14:20:00,42.63,42.65,42.57,42.61,118000.0,39.5765,39.5951,39.5208,39.5579,118000.0
2012-08-01 14:25:00,42.6,42.86,42.57,42.82,254000.0,39.5487,39.79,39.5208,39.7529,254000.0
2012-08-01 14:30:00,42.81,42.81,42.63,42.63,101000.0,39.7436,39.7436,39.5765,39.5765,101000.0
2012-08-01 14:35:00,42.65,42.72,42.63,42.7,86000.0,39.5951,39.6601,39.5765,39.6415,86000.0
2012-08-01 14:40:00,42.71,42.74,42.66,42.72,92000.0,39.6508,39.6786,39.6044,39.6601,92000.0
2012-08-01 14:45:00,42.69,42.72,42.61,42.67,66000.0,39.6322,39.6601,39.5579,39.6136,66000.0
2012-08-01 14:50:00,42.67,42.72,42.63,42.67,75000.0,39.6136,39.6601,39.5765,39.6136,75000.0
2012-08-01 14:55:00,42.65,42.9,42.65,42.9,241000.0,39.5951,39.8272,39.5951,39.8272,241000.0
2012-08-01 15:00:00,42.88,42.9,42.72,42.73,138000.0,39.8086,39.8272,39.6601,39.6693,138000.0
2012-08-01 15:05:00,42.73,42.89,42.73,42.85,149000.0,39.6693,39.8179,39.6693,39.7807,149000.0
2012-08-01 15:10:00,42.81,42.84,42.73,42.76,105000.0,39.7436,39.7715,39.6693,39.6972,105000.0
2012-08-01 15:15:00,42.75,42.9,42.75,42.89,232000.0,39.6879,39.8272,39.6879,39.8179,232000.0
2012-08-01 15:20:00,42.87,42.89,42.83,42.89,202000.0,39.7993,39.8179,39.7622,39.8179,202000.0
2012-08-01 15:25:00,42.89,43.08,42.86,43.03,670000.0,39.8179,39.9943,39.79,39.9479,670000.0
2012-08-01 15:30:00,43.01,43.11,42.96,43.1,256000.0,39.9293,40.0221,39.8829,40.0128,256000.0
2012-08-01 15:35:00,43.08,43.17,43.04,43.13,460000.0,39.9943,40.0778,39.9571,40.0407,460000.0
2012-08-01 15:40:00,43.15,43.16,42.98,43.03,241000.0,40.0593,40.0685,39.9014,39.9479,241000.0
2012-08-01 15:45:00,43.03,43.04,42.89,42.91,232000.0,39.9479,39.9571,39.8179,39.8365,232000.0
2012-08-01 15:50:00,42.93,42.96,42.84,42.85,254000.0,39.855,39.8829,39.7715,39.7807,254000.0
2012-08-01 15:55:00,42.85,42.88,42.67,42.74,571000.0,39.7807,39.8086,39.6136,39.6786,571000.0
2012-08-02 09:30:00,42.58,42.62,42.36,42.58,397000.0,39.5301,39.5672,39.3258,39.5301,397000.0
2012-08-02 09:35:00,42.56,42.66,42.47,42.58,226000.0,39.5115,39.6044,39.428,39.5301,226000.0
2012-08-02 09:40:00,42.61,42.64,42.5,42.63,134000.0,39.5579,39.5858,39.4558,39.5765,134000.0
2012-08-02 09:45:00,42.64,42.76,42.61,42.73,201000.0,39.5858,39.6972,39.5579,39.6693,201000.0
2012-08-02 09:50:00,42.71,42.71,42.58,42.61,100000.0,39.6508,39.6508,39.5301,39.5579,100000.0
2012-08-02 09:55:00,42.61,42.68,42.57,42.63,137000.0,39.5579,39.6229,39.5208,39.5765,137000.0
2012-08-02 10:00:00,42.62,42.64,42.53,42.54,195000.0,39.5672,39.5858,39.4837,39.493,195000.0
2012-08-02 10:05:00,42.57,42.69,42.56,42.69,112000.0,39.5208,39.6322,39.5115,39.6322,112000.0
2012-08-02 10:10:00,42.69,42.75,42.67,42.71,138000.0,39.6322,39.6879,39.6136,39.6508,138000.0
2012-08-02 10:15:00,42.73,42.75,42.68,42.68,178000.0,39.6693,39.6879,39.6229,39.6229,178000.0
2012-08-02 10:20:00,42.71,42.74,42.68,42.7,90000.0,39.6508,39.6786,39.6229,39.6415,90000.0
2012-08-02 10:25:00,42.72,42.8,42.7,42.75,146000.0,39.6601,39.7343,39.6415,39.6879,146000.0
2012-08-02 10:30:00,42.76,42.91,42.76,42.87,158000.0,39.6972,39.8365,39.6972,39.7993,158000.0
2012-08-02 10:35:00,42.85,42.87,42.69,42.69,99000.0,39.7807,39.7993,39.6322,39.6322,99000.0
2012-08-02 10:40:00,42.75,42.77,42.64,42.71,251000.0,39.6879,39.7065,39.5858,39.6508,251000.0
2012-08-02 10:45:00,42.72,42.76,42.71,42.76,52000.0,39.6601,39.6972,39.6508,39.6972,52000.0
2012-08-02 10:50:00,42.75,42.85,42.72,42.77,71000.0,39.6879,39.7807,39.6601,39.7065,71000.0
2012-08-02 10:55:00,42.78,42.81,42.7,42.74,130000.0,39.7158,39.7436,39.6415,39.6786,130000.0
2012-08-02 11:00:00,42.79,42.81,42.68,42.71,93000.0,39.725,39.7436,39.6229,39.6508,93000.0
2012-08-02 11:05:00,42.71,42.74,42.65,42.65,122000.0,39.6508,39.6786,39.5951,39.5951,122000.0
2012-08-02 11:10:00,42.65,42.65,42.59,42.6,127000.0,39.5951,39.5951,39.5394,39.5487,127000.0
2012-08-02 11:15:00,42.59,42.6,42.38,42.41,400000.0,39.5394,39.5487,39.3444,39.3723,400000.0
2012-08-02 11:20:00,42.41,42.43,42.28,42.29,197000.0,39.3723,39.3908,39.2516,39.2609,197000.0
2012-08-02 11:25:00,42.3,42.35,42.23,42.35,89000.0,39.2701,39.3166,39.2052,39.3166,89000.0
2012-08-02 11:30:00,42.33,42.43,42.32,42.43,178000.0,39.298,39.3908,39.2887,39.3908,178000.0
2012-08-02 11:35:00,42.43,42.44,42.26,42.26,92000.0,39.3908,39.4001,39.233,39.233,92000.0
2012-08-02 11:40:00,42.26,42.34,42.26,42.27,81000.0,39.233,39.3073,39.233,39.2423,81000.0
2012-08-02 11:45:00,42.28,42.34,42.28,42.3,53000.0,39.2516,39.3073,39.2516,39.2701,53000.0
2012-08-02 11:50:00,42.3,42.33,42.23,42.28,142000.0,39.2701,39.298,39.2052,39.2516,142000.0
2012-08-02 11:55:00,42.27,42.3,42.22,42.27,160000.0,39.2423,39.2701,39.1959,39.2423,160000.0
2012-08-02 12:00:00,42.27,42.32,42.23,42.3,111000.0,39.2423,39.2887,39.2052,39.2701,111000.0
2012-08-02 12:05:00,42.29,42.31,42.23,42.23,87000.0,39.2609,39.2794,39.2052,39.2052,87000.0
2012-08-02 12:10:00,42.23,42.27,42.17,42.19,179000.0,39.2052,39.2423,39.1495,39.168,179000.0
2012-08-02 12:15:00,42.18,42.27,42.18,42.27,72000.0,39.1587,39.2423,39.1587,39.2423,72000.0
2012-08-02 12:20:00,42.26,42.27,42.13,42.15,162000.0,39.233,39.2423,39.1123,39.1309,162000.0
2012-08-02 12:25:00,42.15,42.18,42.13,42.17,114000.0,39.1309,39.1587,39.1123,39.1495,114000.0
2012-08-02 12:30:00,42.18,42.18,42.05,42.12,137000.0,39.1587,39.1587,39.0381,39.103,137000.0
2012-08-02 12:35:00,42.1,42.1,42.02,42.05,113000.0,39.0845,39.0845,39.0102,39.0381,113000.0
2012-08-02 12:40:00,42.07,42.11,42.04,42.07,57000.0,39.0566,39.0938,39.0288,39.0566,57000.0
2012-08-02 12:45:00,42.07,42.08,42.02,42.05,74000.0,39.0566,39.0659,39.0102,39.0381,74000.0
2012-08-02 12:50:00,42.04,42.05,42.02,42.04,81000.0,39.0288,39.0381,39.0102,39.0288,81000.0
2012-08-02 12:55:00,42.04,42.14,42.01,42.12,58000.0,39.0288,39.1216,39.0009,39.103,58000.0
2012-08-02 13:00:00,42.11,42.16,42.11,42.14,23000.0,39.0938,39.1402,39.0938,39.1216,23000.0
2012-08-02 13:05:00,42.16,42.2,42.13,42.19,36000.0,39.1402,39.1773,39.1123,39.168,36000.0
2012-08-02 13:10:00,42.18,42.22,42.15,42.16,71000.0,39.1587,39.1959,39.1309,39.1402,71000.0
2012-08-02 13:15:00,42.15,42.17,42.07,42.09,48000.0,39.1309,39.1495,39.0566,39.0752,48000.0
2012-08-02 13:20:00,42.11,42.11,42.07,42.07,41000.0,39.0938,39.0938,39.0566,39.0566,41000.0
2012-08-02 13:25:00,42.07,42.11,42.05,42.11,32000.0,39.0566,39.0938,39.0381,39.0938,32000.0
2012-08-02 13:30:00,42.11,42.11,42.06,42.09,53000.0,39.0938,39.0938,39.0473,39.0752,53000.0
2012-08-02 13:35:00,42.11,42.11,42.04,42.05,74000.0,39.0938,39.0938,39.0288,39.0381,74000.0
2012-08-02 13:40:00,42.04,42.06,42.02,42.03,76000.0,39.0288,39.0473,39.0102,39.0195,76000.0
2012-08-02 13:45:00,42.03,42.03,41.94,41.96,228000.0,39.0195,39.0195,38.9359,38.9545,228000.0
2012-08-02 13:50:00,41.95,41.98,41.84,41.89,190000.0,38.9452,38.9731,38.8431,38.8895,190000.0
2012-08-02 13:55:00,41.89,41.9,41.83,41.84,94000.0,38.8895,38.8988,38.8338,38.8431,94000.0
2012-08-02 14:00:00,41.83,41.89,41.81,41.87,137000.0,38.8338,38.8895,38.8152,38.8709,137000.0
2012-08-02 14:05:00,41.9,41.94,41.87,41.88,103000.0,38.8988,38.9359,38.8709,38.8802,103000.0
2012-08-02 14:10:00,41.88,41.92,41.86,41.92,144000.0,38.8802,38.9174,38.8617,38.9174,144000.0
2012-08-02 14:15:00,41.91,42.02,41.91,41.98,64000.0,38.9081,39.0102,38.9081,38.9731,64000.0
2012-08-02 14:20:00,41.99,42.04,41.98,42.03,28000.0,38.9823,39.0288,38.9731,39.0195,28000.0
2012-08-02 14:25:00,42.04,42.12,42.04,42.12,111000.0,39.0288,39.103,39.0288,39.103,111000.0
2012-08-02 14:30:00,42.12,42.15,42.09,42.15,81000.0,39.103,39.1309,39.0752,39.1309,81000.0
2012-08-02 14:35:00,42.15,42.32,42.14,42.29,140000.0,39.1309,39.2887,39.1216,39.2609,140000.0
2012-08-02 14:40:00,42.29,42.3,42.2,42.2,115000.0,39.2609,39.2701,39.1773,39.1773,115000.0
2012-08-02 14:45:00,42.2,42.31,42.18,42.24,188000.0,39.1773,39.2794,39.1587,39.2144,188000.0
2012-08-02 14:50:00,42.24,42.25,42.1,42.15,108000.0,39.2144,39.2237,39.0845,39.1309,108000.0
2012-08-02 14:55:00,42.15,42.23,42.15,42.18,97000.0,39.1309,39.2052,39.1309,39.1587,97000.0
2012-08-02 15:00:00,42.21,42.26,42.19,42.23,115000.0,39.1866,39.233,39.168,39.2052,115000.0
2012-08-02 15:05:00,42.23,42.27,42.18,42.27,145000.0,39.2052,39.2423,39.1587,39.2423,145000.0
2012-08-02 15:10:00,42.27,42.3,42.24,42.26,70000.0,39.2423,39.2701,39.2144,39.233,70000.0
2012-08-02 15:15:00,42.23,42.23,42.15,42.21,70000.0,39.2052,39.2052,39.1309,39.1866,70000.0
2012-08-02 15:20:00,42.22,42.27,42.21,42.24,78000.0,39.1959,39.2423,39.1866,39.2144,78000.0
2012-08-02 15:25:00,42.23,42.25,42.15,42.18,88000.0,39.2052,39.2237,39.1309,39.1587,88000.0
2012-08-02 15:30:00,42.17,42.23,42.15,42.2,188000.0,39.1495,39.2052,39.1309,39.1773,188000.0
2012-08-02 15:35:00,42.21,42.3,42.19,42.3,130000.0,39.1866,39.2701,39.168,39.2701,130000.0
2012-08-02 15:40:00,42.3,42.32,42.21,42.27,236000.0,39.2701,39.2887,39.1866,39.2423,236000.0
2012-08-02 15:45:00,42.25,42.44,42.25,42.4,246000.0,39.2237,39.4001,39.2237,39.363,246000.0
2012-08-02 15:50:00,42.4,42.47,42.39,42.45,372000.0,39.363,39.428,39.3537,39.4094,372000.0
2012-08-02 15:55:00,42.44,42.5,42.33,42.33,521000.0,39.4001,39.4558,39.298,39.298,521000.0
2012-08-03 09:30:00,42.84,42.9,42.6,42.6,176000.0,39.7715,39.8272,39.5487,39.5487,176000.0
2012-08-03 09:35:00,42.6,42.62,42.47,42.49,124000.0,39.5487,39.5672,39.428,39.4465,124000.0
2012-08-03 09:40:00,42.56,42.6,42.32,42.4,174000.0,39.5115,39.5487,39.2887,39.363,174000.0
2012-08-03 09:45:00,42.4,42.55,42.4,42.42,423000.0,39.363,39.5022,39.363,39.3815,423000.0
2012-08-03 09:50:00,42.42,42.55,42.4,42.55,352000.0,39.3815,39.5022,39.363,39.5022,352000.0
2012-08-03 09:55:00,42.51,42.62,42.51,42.62,66000.0,39.4651,39.5672,39.4651,39.5672,66000.0
2012-08-03 10:00:00,42.63,42.68,42.6,42.67,112000.0,39.5765,39.6229,39.5487,39.6136,112000.0
2012-08-03 10:05:00,42.66,42.79,42.64,42.73,172000.0,39.6044,39.725,39.5858,39.6693,172000.0
2012-08-03 10:10:00,42.75,42.76,42.68,42.68,90000.0,39.6879,39.6972,39.6229,39.6229,90000.0
2012-08-03 10:15:00,42.69,42.75,42.66,42.72,82000.0,39.6322,39.6879,39.6044,39.6601,82000.0
2012-08-03 10:20:00,42.73,42.8,42.73,42.79,111000.0,39.6693,39.7343,39.6693,39.725,111000.0
2012-08-03 10:25:00,42.78,42.82,42.76,42.82,36000.0,39.7158,39.7529,39.6972,39.7529,36000.0
2012-08-03 10:30:00,42.82,42.83,42.76,42.78,116000.0,39.7529,39.7622,39.6972,39.7158,116000.0
2012-08-03 10:35:00,42.76,42.78,42.68,42.71,71000.0,39.6972,39.7158,39.6229,39.6508,71000.0
2012-08-03 10:40:00,42.71,42.84,42.7,42.8,56000.0,39.6508,39.7715,39.6415,39.7343,56000.0
2012-08-03 10:45:00,42.8,42.81,42.73,42.79,191000.0,39.7343,39.7436,39.6693,39.725,191000.0
2012-08-03 10:50:00,42.79,42.82,42.77,42.8,57000.0,39.725,39.7529,39.7065,39.7343,57000.0
2012-08-03 10:55:00,42.8,42.83,42.79,42.81,42000.0,39.7343,39.7622,39.725,39.7436,42000.0
2012-08-03 11:00:00,42.81,42.82,42.75,42.77,90000.0,39.7436,39.7529,39.6879,39.7065,90000.0
2012-08-03 11:05:00,42.77,42.78,42.69,42.71,134000.0,39.7065,39.7158,39.6322,39.6508,134000.0
2012-08-03 11:10:00,42.71,42.76,42.66,42.76,67000.0,39.6508,39.6972,39.6044,39.6972,67000.0
2012-08-03 11:15:00,42.74,42.74,42.66,42.66,146000.0,39.6786,39.6786,39.6044,39.6044,146000.0
2012-08-03 11:20:00,42.7,42.7,42.62,42.65,86000.0,39.6415,39.6415,39.5672,39.5951,86000.0
2012-08-03 11:25:00,42.65,42.67,42.64,42.64,15000.0,39.5951,39.6136,39.5858,39.5858,15000.0
2012-08-03 11:30:00,42.65,42.68,42.62,42.63,47000.0,39.5951,39.6229,39.5672,39.5765,47000.0
2012-08-03 11:35:00,42.61,42.7,42.6,42.64,100000.0,39.5579,39.6415,39.5487,39.5858,100000.0
2012-08-03 11:40:00,42.64,42.66,42.58,42.6,98000.0,39.5858,39.6044,39.5301,39.5487,98000.0
2012-08-03 11:45:00,42.64,42.64,42.6,42.61,46000.0,39.5858,39.5858,39.5487,39.5579,46000.0
2012-08-03 11:50:00,42.6,42.63,42.6,42.61,104000.0,39.5487,39.5765,39.5487,39.5579,104000.0
2012-08-03 11:55:00,42.62,42.63,42.6,42.62,67000.0,39.5672,39.5765,39.5487,39.5672,67000.0
2012-08-03 12:00:00,42.64,42.65,42.6,42.62,88000.0,39.5858,39.5951,39.5487,39.5672,88000.0
2012-08-03 12:05:00,42.63,42.63,42.6,42.63,34000.0,39.5765,39.5765,39.5487,39.5765,34000.0
2012-08-03 12:10:00,42.63,42.63,42.6,42.62,38000.0,39.5765,39.5765,39.5487,39.5672,38000.0
2012-08-03 12:15:00,42.63,42.63,42.6,42.6,67000.0,39.5765,39.5765,39.5487,39.5487,67000.0
2012-08-03 12:20:00,42.61,42.63,42.6,42.63,45000.0,39.5579,39.5765,39.5487,39.5765,45000.0
2012-08-03 12:25:00,42.63,42.63,42.6,42.6,101000.0,39.5765,39.5765,39.5487,39.5487,101000.0
2012-08-03 12:30:00,42.61,42.62,42.6,42.6,34000.0,39.5579,39.5672,39.5487,39.5487,34000.0
2012-08-03 12:35:00,42.6,42.6,42.56,42.6,69000.0,39.5487,39.5487,39.5115,39.5487,69000.0
2012-08-03 12:40:00,42.6,42.64,42.6,42.61,94000.0,39.5487,39.5858,39.5487,39.5579,94000.0
2012-08-03 12:45:00,42.6,42.62,42.59,42.61,188000.0,39.5487,39.5672,39.5394,39.5579,188000.0
2012-08-03 12:50:00,42.6,42.62,42.58,42.58,74000.0,39.5487,39.5672,39.5301,39.5301,74000.0
2012-08-03 12:55:00,42.6,42.61,42.56,42.56,27000.0,39.5487,39.5579,39.5115,39.5115,27000.0
2012-08-03 13:00:00,42.58,42.6,42.58,42.58,25000.0,39.5301,39.5487,39.5301,39.5301,25000.0
2012-08-03 13:05:00,42.6,42.62,42.6,42.6,49000.0,39.5487,39.5672,39.5487,39.5487,49000.0
2012-08-03 13:10:00,42.6,42.61,42.58,42.6,111000.0,39.5487,39.5579,39.5301,39.5487,111000.0
2012-08-03 13:15:00,42.61,42.62,42.56,42.56,76000.0,39.5579,39.5672,39.5115,39.5115,76000.0
2012-08-03 13:20:00,42.57,42.59,42.55,42.57,98000.0,39.5208,39.5394,39.5022,39.5208,98000.0
2012-08-03 13:25:00,42.58,42.59,42.57,42.59,18000.0,39.5301,39.5394,39.5208,39.5394,18000.0
2012-08-03 13:30:00,42.58,42.6,42.58,42.59,51000.0,39.5301,39.5487,39.5301,39.5394,51000.0
2012-08-03 13:35:00,42.58,42.58,42.57,42.57,7000.0,39.5301,39.5301,39.5208,39.5208,7000.0
2012-08-03 13:40:00,42.59,42.62,42.57,42.61,190000.0,39.5394,39.5672,39.5208,39.5579,190000.0
2012-08-03 13:45:00,42.6,42.61,42.59,42.6,35000.0,39.5487,39.5579,39.5394,39.5487,35000.0
2012-08-03 13:50:00,42.6,42.62,42.58,42.6,167000.0,39.5487,39.5672,39.5301,39.5487,167000.0
2012-08-03 13:55:00,42.59,42.62,42.58,42.59,97000.0,39.5394,39.5672,39.5301,39.5394,97000.0
2012-08-03 14:00:00,42.6,42.61,42.58,42.6,111000.0,39.5487,39.5579,39.5301,39.5487,111000.0
2012-08-03 14:05:00,42.61,42.61,42.58,42.59,57000.0,39.5579,39.5579,39.5301,39.5394,57000.0
2012-08-03 14:10:00,42.59,42.6,42.58,42.6,60000.0,39.5394,39.5487,39.5301,39.5487,60000.0
2012-08-03 14:15:00,42.59,42.61,42.58,42.6,107000.0,39.5394,39.5579,39.5301,39.5487,107000.0
2012-08-03 14:20:00,42.59,42.6,42.56,42.56,134000.0,39.5394,39.5487,39.5115,39.5115,134000.0
2012-08-03 14:25:00,42.55,42.59,42.55,42.57,52000.0,39.5022,39.5394,39.5022,39.5208,52000.0
2012-08-03 14:30:00,42.57,42.58,42.53,42.54,88000.0,39.5208,39.5301,39.4837,39.493,88000.0
2012-08-03 14:35:00,42.54,42.58,42.54,42.56,97000.0,39.493,39.5301,39.493,39.5115,97000.0
2012-08-03 14:40:00,42.55,42.55,42.47,42.5,140000.0,39.5022,39.5022,39.428,39.4558,140000.0
2012-08-03 14:45:00,42.52,42.53,42.3,42.36,306000.0,39.4744,39.4837,39.2701,39.3258,306000.0
2012-08-03 14:50:00,42.36,42.42,42.33,42.42,134000.0,39.3258,39.3815,39.298,39.3815,134000.0
2012-08-03 14:55:00,42.42,42.48,42.4,42.44,224000.0,39.3815,39.4373,39.363,39.4001,224000.0
2012-08-03 15:00:00,42.45,42.52,42.43,42.48,225000.0,39.4094,39.4744,39.3908,39.4373,225000.0
2012-08-03 15:05:00,42.5,42.52,42.46,42.46,142000.0,39.4558,39.4744,39.4187,39.4187,142000.0
2012-08-03 15:10:00,42.48,42.5,42.41,42.42,93000.0,39.4373,39.4558,39.3723,39.3815,93000.0
2012-08-03 15:15:00,42.42,42.42,42.37,42.4,80000.0,39.3815,39.3815,39.3351,39.363,80000.0
2012-08-03 15:20:00,42.4,42.42,42.33,42.41,181000.0,39.363,39.3815,39.298,39.3723,181000.0
2012-08-03 15:25:00,42.41,42.41,42.36,42.38,171000.0,39.3723,39.3723,39.3258,39.3444,171000.0
2012-08-03 15:30:00,42.39,42.47,42.37,42.47,234000.0,39.3537,39.428,39.3351,39.428,234000.0
2012-08-03 15:35:00,42.47,42.47,42.41,42.43,106000.0,39.428,39.428,39.3723,39.3908,106000.0
2012-08-03 15:40:00,42.44,42.49,42.39,42.4,274000.0,39.4001,39.4465,39.3537,39.363,274000.0
2012-08-03 15:45:00,42.41,42.47,42.38,42.46,214000.0,39.3723,39.428,39.3444,39.4187,214000.0
2012-08-03 15:50:00,42.46,42.48,42.39,42.4,283000.0,39.4187,39.4373,39.3537,39.363,283000.0
2012-08-03 15:55:00,42.4,42.47,42.4,42.44,509000.0,39.363,39.428,39.363,39.4001,509000.0
2012-08-06 09:30:00,42.42,42.46,42.31,42.37,153000.0,39.3815,39.4187,39.2794,39.3351,153000.0
2012-08-06 09:35:00,42.42,42.72,42.42,42.72,139000.0,39.3815,39.6601,39.3815,39.6601,139000.0
2012-08-06 09:40:00,42.71,42.76,42.67,42.72,150000.0,39.6508,39.6972,39.6136,39.6601,150000.0
2012-08-06 09:45:00,42.74,42.74,42.55,42.62,343000.0,39.6786,39.6786,39.5022,39.5672,343000.0
2012-08-06 09:50:00,42.61,42.66,42.52,42.54,159000.0,39.5579,39.6044,39.4744,39.493,159000.0
2012-08-06 09:55:00,42.56,42.56,42.5,42.53,53000.0,39.5115,39.5115,39.4558,39.4837,53000.0
2012-08-06 10:00:00,42.54,42.63,42.53,42.54,184000.0,39.493,39.5765,39.4837,39.493,184000.0
2012-08-06 10:05:00,42.53,42.59,42.49,42.54,71000.0,39.4837,39.5394,39.4465,39.493,71000.0
2012-08-06 10:10:00,42.54,42.56,42.5,42.5,32000.0,39.493,39.5115,39.4558,39.4558,32000.0
2012-08-06 10:15:00,42.51,42.52,42.49,42.52,44000.0,39.4651,39.4744,39.4465,39.4744,44000.0
2012-08-06 10:20:00,42.52,42.54,42.5,42.5,22000.0,39.4744,39.493,39.4558,39.4558,22000.0
2012-08-06 10:25:00,42.52,42.54,42.46,42.46,226000.0,39.4744,39.493,39.4187,39.4187,226000.0
2012-08-06 10:30:00,42.48,42.53,42.48,42.49,81000.0,39.4373,39.4837,39.4373,39.4465,81000.0
2012-08-06 10:35:00,42.47,42.52,42.46,42.48,86000.0,39.428,39.4744,39.4187,39.4373,86000.0
2012-08-06 10:40:00,42.47,42.55,42.42,42.55,91000.0,39.428,39.5022,39.3815,39.5022,91000.0
2012-08-06 10:45:00,42.55,42.55,42.48,42.51,137000.0,39.5022,39.5022,39.4373,39.4651,137000.0
2012-08-06 10:50:00,42.52,42.55,42.49,42.51,37000.0,39.4744,39.5022,39.4465,39.4651,37000.0
2012-08-06 10:55:00,42.51,42.59,42.51,42.57,108000.0,39.4651,39.5394,39.4651,39.5208,108000.0
2012-08-06 11:00:00,42.54,42.57,42.52,42.56,103000.0,39.493,39.5208,39.4744,39.5115,103000.0
2012-08-06 11:05:00,42.56,42.56,42.53,42.54,40000.0,39.5115,39.5115,39.4837,39.493,40000.0
2012-08-06 11:10:00,42.56,42.56,42.49,42.51,73000.0,39.5115,39.5115,39.4465,39.4651,73000.0
2012-08-06 11:15:00,42.51,42.52,42.47,42.5,121000.0,39.4651,39.4744,39.428,39.4558,121000.0
2012-08-06 11:20:00,42.49,42.51,42.45,42.51,99000.0,39.4465,39.4651,39.4094,39.4651,99000.0
2012-08-06 11:25:00,42.49,42.51,42.34,42.34,169000.0,39.4465,39.4651,39.3073,39.3073,169000.0
2012-08-06 11:30:00,42.34,42.4,42.31,42.39,93000.0,39.3073,39.363,39.2794,39.3537,93000.0
2012-08-06 11:35:00,42.4,42.4,42.35,42.36,65000.0,39.363,39.363,39.3166,39.3258,65000.0
2012-08-06 11:40:00,42.35,42.37,42.35,42.35,52000.0,39.3166,39.3351,39.3166,39.3166,52000.0
2012-08-06 11:45:00,42.37,42.4,42.37,42.4,26000.0,39.3351,39.363,39.3351,39.363,26000.0
2012-08-06 11:50:00,42.4,42.41,42.37,42.39,44000.0,39.363,39.3723,39.3351,39.3537,44000.0
2012-08-06 11:55:00,42.4,42.42,42.4,42.42,36000.0,39.363,39.3815,39.363,39.3815,36000.0
2012-08-06 12:00:00,42.4,42.4,42.36,42.38,27000.0,39.363,39.363,39.3258,39.3444,27000.0
2012-08-06 12:05:00,42.36,42.37,42.36,42.37,11000.0,39.3258,39.3351,39.3258,39.3351,11000.0
2012-08-06 12:10:00,42.37,42.42,42.37,42.42,24000.0,39.3351,39.3815,39.3351,39.3815,24000.0
2012-08-06 12:15:00,42.4,42.42,42.4,42.41,35000.0,39.363,39.3815,39.363,39.3723,35000.0
2012-08-06 12:20:00,42.41,42.43,42.36,42.37,46000.0,39.3723,39.3908,39.3258,39.3351,46000.0
2012-08-06 12:25:00,42.36,42.39,42.36,42.36,46000.0,39.3258,39.3537,39.3258,39.3258,46000.0
2012-08-06 12:30:00,42.36,42.37,42.35,42.36,58000.0,39.3258,39.3351,39.3166,39.3258,58000.0
2012-08-06 12:35:00,42.37,42.37,42.34,42.35,69000.0,39.3351,39.3351,39.3073,39.3166,69000.0
2012-08-06 12:40:00,42.35,42.36,42.3,42.33,167000.0,39.3166,39.3258,39.2701,39.298,167000.0
2012-08-06 12:45:00,42.32,42.34,42.29,42.33,44000.0,39.2887,39.3073,39.2609,39.298,44000.0
2012-08-06 12:50:00,42.32,42.33,42.32,42.32,36000.0,39.2887,39.298,39.2887,39.2887,36000.0
2012-08-06 12:55:00,42.34,42.35,42.32,42.34,13000.0,39.3073,39.3166,39.2887,39.3073,13000.0
2012-08-06 13:00:00,42.33,42.37,42.33,42.34,26000.0,39.298,39.3351,39.298,39.3073,26000.0
2012-08-06 13:05:00,42.34,42.35,42.28,42.29,42000.0,39.3073,39.3166,39.2516,39.2609,42000.0
2012-08-06 13:10:00,42.29,42.31,42.26,42.29,41000.0,39.2609,39.2794,39.233,39.2609,41000.0
2012-08-06 13:15:00,42.29,42.3,42.22,42.23,67000.0,39.2609,39.2701,39.1959,39.2052,67000.0
2012-08-06 13:20:00,42.23,42.24,42.17,42.2,64000.0,39.2052,39.2144,39.1495,39.1773,64000.0
2012-08-06 13:25:00,42.2,42.21,42.15,42.15,40000.0,39.1773,39.1866,39.1309,39.1309,40000.0
2012-08-06 13:30:00,42.18,42.2,42.16,42.16,16000.0,39.1587,39.1773,39.1402,39.1402,16000.0
2012-08-06 13:35:00,42.15,42.18,42.1,42.11,69000.0,39.1309,39.1587,39.0845,39.0938,69000.0
2012-08-06 13:40:00,42.13,42.14,42.1,42.1,33000.0,39.1123,39.1216,39.0845,39.0845,33000.0
2012-08-06 13:45:00,42.11,42.13,42.05,42.13,184000.0,39.0938,39.1123,39.0381,39.1123,184000.0
2012-08-06 13:50:00,42.1,42.12,42.08,42.11,45000.0,39.0845,39.103,39.0659,39.0938,45000.0
2012-08-06 13:55:00,42.1,42.11,42.09,42.09,41000.0,39.0845,39.0938,39.0752,39.0752,41000.0
2012-08-06 14:00:00,42.08,42.14,42.08,42.1,32000.0,39.0659,39.1216,39.0659,39.0845,32000.0
2012-08-06 14:05:00,42.09,42.19,42.09,42.16,90000.0,39.0752,39.168,39.0752,39.1402,90000.0
2012-08-06 14:10:00,42.16,42.16,42.13,42.14,88000.0,39.1402,39.1402,39.1123,39.1216,88000.0
2012-08-06 14:15:00,42.14,42.17,42.14,42.15,64000.0,39.1216,39.1495,39.1216,39.1309,64000.0
2012-08-06 14:20:00,42.15,42.16,42.1,42.11,109000.0,39.1309,39.1402,39.0845,39.0938,109000.0
2012-08-06 14:25:00,42.11,42.13,42.1,42.1,82000.0,39.0938,39.1123,39.0845,39.0845,82000.0
2012-08-06 14:30:00,42.1,42.15,42.1,42.11,86000.0,39.0845,39.1309,39.0845,39.0938,86000.0
2012-08-06 14:35:00,42.11,42.16,42.11,42.15,60000.0,39.0938,39.1402,39.0938,39.1309,60000.0
2012-08-06 14:40:00,42.15,42.15,42.1,42.11,113000.0,39.1309,39.1309,39.0845,39.0938,113000.0
2012-08-06 14:45:00,42.13,42.16,42.12,42.15,125000.0,39.1123,39.1402,39.103,39.1309,125000.0
2012-08-06 14:50:00,42.15,42.18,42.14,42.16,53000.0,39.1309,39.1587,39.1216,39.1402,53000.0
2012-08-06 14:55:00,42.16,42.18,42.15,42.15,93000.0,39.1402,39.1587,39.1309,39.1309,93000.0
2012-08-06 15:00:00,42.15,42.24,42.14,42.22,129000.0,39.1309,39.2144,39.1216,39.1959,129000.0
2012-08-06 15:05:00,42.23,42.25,42.2,42.22,74000.0,39.2052,39.2237,39.1773,39.1959,74000.0
2012-08-06 15:10:00,42.22,42.23,42.2,42.23,172000.0,39.1959,39.2052,39.1773,39.2052,172000.0
2012-08-06 15:15:00,42.21,42.23,42.18,42.2,106000.0,39.1866,39.2052,39.1587,39.1773,106000.0
2012-08-06 15:20:00,42.2,42.22,42.17,42.18,47000.0,39.1773,39.1959,39.1495,39.1587,47000.0
2012-08-06 15:25:00,42.18,42.18,42.11,42.13,122000.0,39.1587,39.1587,39.0938,39.1123,122000.0
2012-08-06 15:30:00,42.11,42.2,42.11,42.18,128000.0,39.0938,39.1773,39.0938,39.1587,128000.0
2012-08-06 15:35:00,42.18,42.18,42.13,42.13,63000.0,39.1587,39.1587,39.1123,39.1123,63000.0
2012-08-06 15:40:00,42.13,42.16,42.08,42.08,125000.0,39.1123,39.1402,39.0659,39.0659,125000.0
2012-08-06 15:45:00,42.08,42.11,42.02,42.06,193000.0,39.0659,39.0938,39.0102,39.0473,193000.0
2012-08-06 15:50:00,42.06,42.09,42.04,42.07,230000.0,39.0473,39.0752,39.0288,39.0566,230000.0
2012-08-06 15:55:00,42.07,42.08,41.9,41.93,519000.0,39.0566,39.0659,38.8988,38.9266,519000.0
2012-08-07 09:30:00,42.13,42.29,41.92,42.0,277000.0,39.1123,39.2609,38.9174,38.9916,277000.0
2012-08-07 09:35:00,42.06,42.13,42.0,42.01,211000.0,39.0473,39.1123,38.9916,39.0009,211000.0
2012-08-07 09:40:00,42.06,42.1,42.01,42.04,196000.0,39.0473,39.0845,39.0009,39.0288,196000.0
2012-08-07 09:45:00,42.02,42.07,41.99,42.02,266000.0,39.0102,39.0566,38.9823,39.0102,266000.0
2012-08-07 09:50:00,42.02,42.07,42.01,42.01,118000.0,39.0102,39.0566,39.0009,39.0009,118000.0
2012-08-07 09:55:00,42.03,42.09,41.98,42.02,370000.0,39.0195,39.0752,38.9731,39.0102,370000.0
2012-08-07 10:00:00,42.02,42.05,42.0,42.0,122000.0,39.0102,39.0381,38.9916,38.9916,122000.0
2012-08-07 10:05:00,42.02,42.04,41.97,41.98,82000.0,39.0102,39.0288,38.9638,38.9731,82000.0
2012-08-07 10:10:00,41.99,42.0,41.96,41.99,82000.0,38.9823,38.9916,38.9545,38.9823,82000.0
2012-08-07 10:15:00,41.99,41.99,41.86,41.88,106000.0,38.9823,38.9823,38.8617,38.8802,106000.0
2012-08-07 10:20:00,41.88,41.9,41.85,41.88,156000.0,38.8802,38.8988,38.8524,38.8802,156000.0
2012-08-07 10:25:00,41.87,41.93,41.85,41.91,224000.0,38.8709,38.9266,38.8524,38.9081,224000.0
2012-08-07 10:30:00,41.9,41.95,41.89,41.91,102000.0,38.8988,38.9452,38.8895,38.9081,102000.0
2012-08-07 10:35:00,41.91,41.91,41.85,41.87,102000.0,38.9081,38.9081,38.8524,38.8709,102000.0
2012-08-07 10:40:00,41.85,41.89,41.67,41.74,295000.0,38.8524,38.8895,38.6853,38.7503,295000.0
2012-08-07 10:45:00,41.76,41.79,41.73,41.74,179000.0,38.7688,38.7967,38.741,38.7503,179000.0
2012-08-07 10:50:00,41.73,41.78,41.7,41.78,94000.0,38.741,38.7874,38.7131,38.7874,94000.0
2012-08-07 10:55:00,41.77,41.8,41.72,41.73,69000.0,38.7781,38.806,38.7317,38.741,69000.0
2012-08-07 11:00:00,41.72,41.72,41.68,41.69,240000.0,38.7317,38.7317,38.6946,38.7038,240000.0
2012-08-07 11:05:00,41.69,41.7,41.64,41.67,150000.0,38.7038,38.7131,38.6574,38.6853,150000.0
2012-08-07 11:10:00,41.67,41.68,41.53,41.53,306000.0,38.6853,38.6946,38.5553,38.5553,306000.0
2012-08-07 11:15:00,41.53,41.55,41.32,41.51,699000.0,38.5553,38.5739,38.3603,38.5367,699000.0
2012-08-07 11:20:00,41.51,41.58,41.45,41.53,203000.0,38.5367,38.6017,38.481,38.5553,203000.0
2012-08-07 11:25:00,41.53,41.66,41.52,41.66,118000.0,38.5553,38.676,38.546,38.676,118000.0
2012-08-07 11:30:00,41.66,41.75,41.64,41.73,124000.0,38.676,38.7595,38.6574,38.741,124000.0
2012-08-07 11:35:00,41.72,41.82,41.72,41.75,106000.0,38.7317,38.8245,38.7317,38.7595,106000.0
2012-08-07 11:40:00,41.75,41.76,41.66,41.66,158000.0,38.7595,38.7688,38.676,38.676,158000.0
2012-08-07 11:45:00,41.66,41.7,41.64,41.7,85000.0,38.676,38.7131,38.6574,38.7131,85000.0
2012-08-07 11:50:00,41.71,41.81,41.7,41.8,85000.0,38.7224,38.8152,38.7131,38.806,85000.0
2012-08-07 11:55:00,41.8,41.8,41.74,41.76,32000.0,38.806,38.806,38.7503,38.7688,32000.0
2012-08-07 12:00:00,41.8,41.84,41.78,41.82,104000.0,38.806,38.8431,38.7874,38.8245,104000.0
2012-08-07 12:05:00,41.82,41.83,41.8,41.82,99000.0,38.8245,38.8338,38.806,38.8245,99000.0
2012-08-07 12:10:00,41.83,41.83,41.77,41.8,186000.0,38.8338,38.8338,38.7781,38.806,186000.0
2012-08-07 12:15:00,41.8,41.82,41.78,41.79,56000.0,38.806,38.8245,38.7874,38.7967,56000.0
2012-08-07 12:20:00,41.79,41.81,41.76,41.77,78000.0,38.7967,38.8152,38.7688,38.7781,78000.0
2012-08-07 12:25:00,41.77,41.84,41.73,41.8,105000.0,38.7781,38.8431,38.741,38.806,105000.0
2012-08-07 12:30:00,41.8,41.84,41.79,41.8,98000.0,38.806,38.8431,38.7967,38.806,98000.0
2012-08-07 12:35:00,41.8,41.88,41.79,41.88,95000.0,38.806,38.8802,38.7967,38.8802,95000.0
2012-08-07 12:40:00,41.86,41.86,41.78,41.8,79000.0,38.8617,38.8617,38.7874,38.806,79000.0
2012-08-07 12:45:00,41.81,41.84,41.77,41.78,81000.0,38.8152,38.8431,38.7781,38.7874,81000.0
2012-08-07 12:50:00,41.78,41.8,41.76,41.76,32000.0,38.7874,38.806,38.7688,38.7688,32000.0
2012-08-07 12:55:00,41.76,41.77,41.74,41.74,86000.0,38.7688,38.7781,38.7503,38.7503,86000.0
2012-08-07 13:00:00,41.74,41.76,41.73,41.75,34000.0,38.7503,38.7688,38.741,38.7595,34000.0
2012-08-07 13:05:00,41.74,41.81,41.74,41.81,36000.0,38.7503,38.8152,38.7503,38.8152,36000.0
2012-08-07 13:10:00,41.82,41.83,41.79,41.81,89000.0,38.8245,38.8338,38.7967,38.8152,89000.0
2012-08-07 13:15:00,41.8,41.83,41.8,41.82,35000.0,38.806,38.8338,38.806,38.8245,35000.0
2012-08-07 13:20:00,41.8,41.84,41.8,41.81,36000.0,38.806,38.8431,38.806,38.8152,36000.0
2012-08-07 13:25:00,41.8,41.85,41.8,41.84,39000.0,38.806,38.8524,38.806,38.8431,39000.0
2012-08-07 13:30:00,41.81,41.81,41.8,41.81,41000.0,38.8152,38.8152,38.806,38.8152,41000.0
2012-08-07 13:35:00,41.81,41.85,41.81,41.83,54000.0,38.8152,38.8524,38.8152,38.8338,54000.0
2012-08-07 13:40:00,41.83,41.84,41.8,41.81,36000.0,38.8338,38.8431,38.806,38.8152,36000.0
2012-08-07 13:45:00,41.81,41.83,41.8,41.81,48000.0,38.8152,38.8338,38.806,38.8152,48000.0
2012-08-07 13:50:00,41.83,41.84,41.81,41.82,66000.0,38.8338,38.8431,38.8152,38.8245,66000.0
2012-08-07 13:55:00,41.81,41.82,41.8,41.81,37000.0,38.8152,38.8245,38.806,38.8152,37000.0
2012-08-07 14:00:00,41.8,41.84,41.8,41.84,105000.0,38.806,38.8431,38.806,38.8431,105000.0
2012-08-07 14:05:00,41.85,41.85,41.8,41.81,72000.0,38.8524,38.8524,38.806,38.8152,72000.0
2012-08-07 14:10:00,41.82,41.83,41.78,41.79,41000.0,38.8245,38.8338,38.7874,38.7967,41000.0
2012-08-07 14:15:00,41.8,41.82,41.79,41.79,70000.0,38.806,38.8245,38.7967,38.7967,70000.0
2012-08-07 14:20:00,41.79,41.8,41.77,41.78,27000.0,38.7967,38.806,38.7781,38.7874,27000.0
2012-08-07 14:25:00,41.79,41.79,41.75,41.75,43000.0,38.7967,38.7967,38.7595,38.7595,43000.0
2012-08-07 14:30:00,41.74,41.8,41.74,41.76,57000.0,38.7503,38.806,38.7503,38.7688,57000.0
2012-08-07 14:35:00,41.78,41.78,41.75,41.77,30000.0,38.7874,38.7874,38.7595,38.7781,30000.0
2012-08-07 14:40:00,41.75,41.78,41.74,41.74,45000.0,38.7595,38.7874,38.7503,38.7503,45000.0
2012-08-07 14:45:00,41.74,41.76,41.73,41.75,112000.0,38.7503,38.7688,38.741,38.7595,112000.0
2012-08-07 14:50:00,41.76,41.77,41.71,41.73,86000.0,38.7688,38.7781,38.7224,38.741,86000.0
2012-08-07 14:55:00,41.73,41.73,41.7,41.7,49000.0,38.741,38.741,38.7131,38.7131,49000.0
2012-08-07 15:00:00,41.7,41.71,41.67,41.68,201000.0,38.7131,38.7224,38.6853,38.6946,201000.0
2012-08-07 15:05:00,41.68,41.71,41.65,41.66,125000.0,38.6946,38.7224,38.6667,38.676,125000.0
2012-08-07 15:10:00,41.67,41.69,41.62,41.65,131000.0,38.6853,38.7038,38.6388,38.6667,131000.0
2012-08-07 15:15:00,41.64,41.65,41.61,41.62,76000.0,38.6574,38.6667,38.6296,38.6388,76000.0
2012-08-07 15:20:00,41.62,41.67,41.61,41.62,190000.0,38.6388,38.6853,38.6296,38.6388,190000.0
2012-08-07 15:25:00,41.62,41.66,41.6,41.61,263000.0,38.6388,38.676,38.6203,38.6296,263000.0
2012-08-07 15:30:00,41.6,41.67,41.6,41.61,338000.0,38.6203,38.6853,38.6203,38.6296,338000.0
2012-08-07 15:35:00,41.62,41.64,41.59,41.59,153000.0,38.6388,38.6574,38.611,38.611,153000.0
2012-08-07 15:40:00,41.59,41.63,41.55,41.58,326000.0,38.611,38.6481,38.5739,38.6017,326000.0
2012-08-07 15:45:00,41.58,41.6,41.53,41.57,411000.0,38.6017,38.6203,38.5553,38.5924,411000.0
2012-08-07 15:50:00,41.58,41.61,41.53,41.56,396000.0,38.6017,38.6296,38.5553,38.5831,396000.0
2012-08-07 15:55:00,41.56,41.63,41.52,41.6,678000.0,38.5831,38.6481,38.546,38.6203,678000.0
2012-08-08 09:30:00,41.6,42.1,41.52,42.05,405000.0,38.6203,39.0845,38.546,39.0381,405000.0
2012-08-08 09:35:00,42.0,42.08,41.95,42.01,114000.0,38.9916,39.0659,38.9452,39.0009,114000.0
2012-08-08 09:40:00,42.0,42.08,42.0,42.07,169000.0,38.9916,39.0659,38.9916,39.0566,169000.0
2012-08-08 09:45:00,42.08,42.14,42.04,42.14,204000.0,39.0659,39.1216,39.0288,39.1216,204000.0
2012-08-08 09:50:00,42.12,42.17,42.05,42.09,188000.0,39.103,39.1495,39.0381,39.0752,188000.0
2012-08-08 09:55:00,42.1,42.14,42.08,42.14,108000.0,39.0845,39.1216,39.0659,39.1216,108000.0
2012-08-08 10:00:00,42.12,42.19,42.1,42.13,104000.0,39.103,39.168,39.0845,39.1123,104000.0
2012-08-08 10:05:00,42.11,42.15,42.09,42.14,109000.0,39.0938,39.1309,39.0752,39.1216,109000.0
2012-08-08 10:10:00,42.14,42.23,42.12,42.22,148000.0,39.1216,39.2052,39.103,39.1959,148000.0
2012-08-08 10:15:00,42.22,42.23,42.15,42.2,177000.0,39.1959,39.2052,39.1309,39.1773,177000.0
2012-08-08 10:20:00,42.2,42.21,42.16,42.18,83000.0,39.1773,39.1866,39.1402,39.1587,83000.0
2012-08-08 10:25:00,42.17,42.19,42.16,42.17,111000.0,39.1495,39.168,39.1402,39.1495,111000.0
2012-08-08 10:30:00,42.18,42.19,42.16,42.17,121000.0,39.1587,39.168,39.1402,39.1495,121000.0
2012-08-08 10:35:00,42.18,42.26,42.17,42.23,103000.0,39.1587,39.233,39.1495,39.2052,103000.0
2012-08-08 10:40:00,42.25,42.31,42.23,42.3,154000.0,39.2237,39.2794,39.2052,39.2701,154000.0
2012-08-08 10:45:00,42.3,42.32,42.24,42.28,122000.0,39.2701,39.2887,39.2144,39.2516,122000.0
2012-08-08 10:50:00,42.29,42.3,42.25,42.3,122000.0,39.2609,39.2701,39.2237,39.2701,122000.0
2012-08-08 10:55:00,42.29,42.3,42.26,42.28,143000.0,39.2609,39.2701,39.233,39.2516,143000.0
2012-08-08 11:00:00,42.28,42.3,42.26,42.29,58000.0,39.2516,39.2701,39.233,39.2609,58000.0
2012-08-08 11:05:00,42.28,42.28,42.19,42.19,58000.0,39.2516,39.2516,39.168,39.168,58000.0
2012-08-08 11:10:00,42.2,42.25,42.2,42.22,204000.0,39.1773,39.2237,39.1773,39.1959,204000.0
2012-08-08 11:15:00,42.23,42.38,42.2,42.37,351000.0,39.2052,39.3444,39.1773,39.3351,351000.0
2012-08-08 11:20:00,42.37,42.39,42.34,42.39,45000.0,39.3351,39.3537,39.3073,39.3537,45000.0
2012-08-08 11:25:00,42.39,42.45,42.39,42.42,131000.0,39.3537,39.4094,39.3537,39.3815,131000.0
2012-08-08 11:30:00,42.41,42.45,42.38,42.42,50000.0,39.3723,39.4094,39.3444,39.3815,50000.0
2012-08-08 11:35:00,42.44,42.46,42.43,42.46,47000.0,39.4001,39.4187,39.3908,39.4187,47000.0
2012-08-08 11:40:00,42.45,42.5,42.44,42.5,40000.0,39.4094,39.4558,39.4001,39.4558,40000.0
2012-08-08 11:45:00,42.5,42.5,42.47,42.49,84000.0,39.4558,39.4558,39.428,39.4465,84000.0
2012-08-08 11:50:00,42.49,42.5,42.46,42.47,32000.0,39.4465,39.4558,39.4187,39.428,32000.0
2012-08-08 11:55:00,42.48,42.52,42.46,42.48,176000.0,39.4373,39.4744,39.4187,39.4373,176000.0
2012-08-08 12:00:00,42.48,42.48,42.45,42.48,63000.0,39.4373,39.4373,39.4094,39.4373,63000.0
2012-08-08 12:05:00,42.48,42.49,42.45,42.49,55000.0,39.4373,39.4465,39.4094,39.4465,55000.0
2012-08-08 12:10:00,42.47,42.52,42.47,42.52,80000.0,39.428,39.4744,39.428,39.4744,80000.0
2012-08-08 12:15:00,42.52,42.6,42.52,42.59,77000.0,39.4744,39.5487,39.4744,39.5394,77000.0
2012-08-08 12:20:00,42.58,42.62,42.56,42.58,157000.0,39.5301,39.5672,39.5115,39.5301,157000.0
2012-08-08 12:25:00,42.57,42.59,42.57,42.59,46000.0,39.5208,39.5394,39.5208,39.5394,46000.0
2012-08-08 12:30:00,42.59,42.7,42.59,42.68,324000.0,39.5394,39.6415,39.5394,39.6229,324000.0
2012-08-08 12:35:00,42.67,42.69,42.66,42.66,92000.0,39.6136,39.6322,39.6044,39.6044,92000.0
2012-08-08 12:40:00,42.66,42.66,42.56,42.57,125000.0,39.6044,39.6044,39.5115,39.5208,125000.0
2012-08-08 12:45:00,42.56,42.59,42.54,42.59,57000.0,39.5115,39.5394,39.493,39.5394,57000.0
2012-08-08 12:50:00,42.58,42.65,42.58,42.63,94000.0,39.5301,39.5951,39.5301,39.5765,94000.0
2012-08-08 12:55:00,42.64,42.67,42.63,42.66,85000.0,39.5858,39.6136,39.5765,39.6044,85000.0
2012-08-08 13:00:00,42.67,42.7,42.65,42.67,65000.0,39.6136,39.6415,39.5951,39.6136,65000.0
2012-08-08 13:05:00,42.67,42.67,42.62,42.63,91000.0,39.6136,39.6136,39.5672,39.5765,91000.0
2012-08-08 13:10:00,42.63,42.66,42.61,42.64,122000.0,39.5765,39.6044,39.5579,39.5858,122000.0
2012-08-08 13:15:00,42.63,42.64,42.61,42.62,86000.0,39.5765,39.5858,39.5579,39.5672,86000.0
2012-08-08 13:20:00,42.62,42.64,42.58,42.6,154000.0,39.5672,39.5858,39.5301,39.5487,154000.0
2012-08-08 13:25:00,42.59,42.6,42.56,42.56,32000.0,39.5394,39.5487,39.5115,39.5115,32000.0
2012-08-08 13:30:00,42.56,42.59,42.56,42.57,35000.0,39.5115,39.5394,39.5115,39.5208,35000.0
2012-08-08 13:35:00,42.57,42.58,42.56,42.58,31000.0,39.5208,39.5301,39.5115,39.5301,31000.0
2012-08-08 13:40:00,42.58,42.59,42.55,42.57,38000.0,39.5301,39.5394,39.5022,39.5208,38000.0
2012-08-08 13:45:00,42.55,42.58,42.55,42.58,52000.0,39.5022,39.5301,39.5022,39.5301,52000.0
2012-08-08 13:50:00,42.56,42.59,42.56,42.59,58000.0,39.5115,39.5394,39.5115,39.5394,58000.0
2012-08-08 13:55:00,42.57,42.59,42.57,42.57,50000.0,39.5208,39.5394,39.5208,39.5208,50000.0
2012-08-08 14:00:00,42.56,42.57,42.5,42.53,69000.0,39.5115,39.5208,39.4558,39.4837,69000.0
2012-08-08 14:05:00,42.54,42.57,42.5,42.51,73000.0,39.493,39.5208,39.4558,39.4651,73000.0
2012-08-08 14:10:00,42.49,42.52,42.49,42.5,54000.0,39.4465,39.4744,39.4465,39.4558,54000.0
2012-08-08 14:15:00,42.5,42.51,42.42,42.42,98000.0,39.4558,39.4651,39.3815,39.3815,98000.0
2012-08-08 14:20:00,42.42,42.44,42.36,42.36,78000.0,39.3815,39.4001,39.3258,39.3258,78000.0
2012-08-08 14:25:00,42.36,42.4,42.33,42.38,228000.0,39.3258,39.363,39.298,39.3444,228000.0
2012-08-08 14:30:00,42.38,42.42,42.34,42.42,61000.0,39.3444,39.3815,39.3073,39.3815,61000.0
2012-08-08 14:35:00,42.42,42.45,42.4,42.43,79000.0,39.3815,39.4094,39.363,39.3908,79000.0
2012-08-08 14:40:00,42.42,42.44,42.39,42.41,106000.0,39.3815,39.4001,39.3537,39.3723,106000.0
2012-08-08 14:45:00,42.39,42.42,42.34,42.35,239000.0,39.3537,39.3815,39.3073,39.3166,239000.0
2012-08-08 14:50:00,42.35,42.36,42.33,42.33,170000.0,39.3166,39.3258,39.298,39.298,170000.0
2012-08-08 14:55:00,42.34,42.4,42.33,42.39,73000.0,39.3073,39.363,39.298,39.3537,73000.0
2012-08-08 15:00:00,42.4,42.42,42.35,42.36,210000.0,39.363,39.3815,39.3166,39.3258,210000.0
2012-08-08 15:05:00,42.38,42.42,42.35,42.42,52000.0,39.3444,39.3815,39.3166,39.3815,52000.0
2012-08-08 15:10:00,42.44,42.46,42.43,42.46,152000.0,39.4001,39.4187,39.3908,39.4187,152000.0
2012-08-08 15:15:00,42.45,42.48,42.41,42.46,151000.0,39.4094,39.4373,39.3723,39.4187,151000.0
2012-08-08 15:20:00,42.45,42.5,42.45,42.47,52000.0,39.4094,39.4558,39.4094,39.428,52000.0
2012-08-08 15:25:00,42.47,42.52,42.46,42.51,69000.0,39.428,39.4744,39.4187,39.4651,69000.0
2012-08-08 15:30:00,42.5,42.56,42.49,42.53,151000.0,39.4558,39.5115,39.4465,39.4837,151000.0
2012-08-08 15:35:00,42.52,42.55,42.51,42.52,136000.0,39.4744,39.5022,39.4651,39.4744,136000.0
2012-08-08 15:40:00,42.52,42.55,42.51,42.53,181000.0,39.4744,39.5022,39.4651,39.4837,181000.0
2012-08-08 15:45:00,42.51,42.55,42.5,42.52,92000.0,39.4651,39.5022,39.4558,39.4744,92000.0
2012-08-08 15:50:00,42.53,42.54,42.46,42.46,285000.0,39.4837,39.493,39.4187,39.4187,285000.0
2012-08-08 15:55:00,42.47,42.48,42.44,42.44,511000.0,39.428,39.4373,39.4001,39.4001,511000.0
2012-08-09 09:30:00,42.41,42.6,42.34,42.43,193000.0,39.3723,39.5487,39.3073,39.3908,193000.0
2012-08-09 09:35:00,42.4,42.4,42.28,42.28,52000.0,39.363,39.363,39.2516,39.2516,52000.0
2012-08-09 09:40:00,42.3,42.3,42.1,42.11,166000.0,39.2701,39.2701,39.0845,39.0938,166000.0
2012-08-09 09:45:00,42.12,42.2,42.06,42.07,220000.0,39.103,39.1773,39.0473,39.0566,220000.0
2012-08-09 09:50:00,42.09,42.24,42.08,42.2,109000.0,39.0752,39.2144,39.0659,39.1773,109000.0
2012-08-09 09:55:00,42.2,42.32,42.2,42.32,76000.0,39.1773,39.2887,39.1773,39.2887,76000.0
2012-08-09 10:00:00,42.31,42.33,42.28,42.3,95000.0,39.2794,39.298,39.2516,39.2701,95000.0
2012-08-09 10:05:00,42.29,42.42,42.29,42.42,66000.0,39.2609,39.3815,39.2609,39.3815,66000.0
2012-08-09 10:10:00,42.42,42.45,42.36,42.38,68000.0,39.3815,39.4094,39.3258,39.3444,68000.0
2012-08-09 10:15:00,42.4,42.4,42.35,42.37,61000.0,39.363,39.363,39.3166,39.3351,61000.0
2012-08-09 10:20:00,42.39,42.4,42.29,42.32,97000.0,39.3537,39.363,39.2609,39.2887,97000.0
2012-08-09 10:25:00,42.32,42.36,42.32,42.35,32000.0,39.2887,39.3258,39.2887,39.3166,32000.0
2012-08-09 10:30:00,42.35,42.36,42.3,42.36,51000.0,39.3166,39.3258,39.2701,39.3258,51000.0
2012-08-09 10:35:00,42.36,42.36,42.31,42.31,48000.0,39.3258,39.3258,39.2794,39.2794,48000.0
2012-08-09 10:40:00,42.3,42.34,42.3,42.33,53000.0,39.2701,39.3073,39.2701,39.298,53000.0
2012-08-09 10:45:00,42.34,42.34,42.31,42.34,34000.0,39.3073,39.3073,39.2794,39.3073,34000.0
2012-08-09 10:50:00,42.34,42.35,42.3,42.34,68000.0,39.3073,39.3166,39.2701,39.3073,68000.0
2012-08-09 10:55:00,42.34,42.35,42.31,42.32,76000.0,39.3073,39.3166,39.2794,39.2887,76000.0
2012-08-09 11:00:00,42.32,42.39,42.32,42.38,102000.0,39.2887,39.3537,39.2887,39.3444,102000.0
2012-08-09 11:05:00,42.37,42.38,42.33,42.35,71000.0,39.3351,39.3444,39.298,39.3166,71000.0
2012-08-09 11:10:00,42.35,42.36,42.3,42.34,177000.0,39.3166,39.3258,39.2701,39.3073,177000.0
2012-08-09 11:15:00,42.34,42.36,42.31,42.36,53000.0,39.3073,39.3258,39.2794,39.3258,53000.0
2012-08-09 11:20:00,42.36,42.37,42.34,42.35,22000.0,39.3258,39.3351,39.3073,39.3166,22000.0
2012-08-09 11:25:00,42.35,42.38,42.31,42.34,84000.0,39.3166,39.3444,39.2794,39.3073,84000.0
2012-08-09 11:30:00,42.34,42.36,42.32,42.36,24000.0,39.3073,39.3258,39.2887,39.3258,24000.0
2012-08-09 11:35:00,42.36,42.4,42.36,42.4,41000.0,39.3258,39.363,39.3258,39.363,41000.0
2012-08-09 11:40:00,42.4,42.42,42.3,42.33,156000.0,39.363,39.3815,39.2701,39.298,156000.0
2012-08-09 11:45:00,42.34,42.35,42.29,42.29,76000.0,39.3073,39.3166,39.2609,39.2609,76000.0
2012-08-09 11:50:00,42.3,42.31,42.29,42.3,51000.0,39.2701,39.2794,39.2609,39.2701,51000.0
2012-08-09 11:55:00,42.32,42.33,42.3,42.33,42000.0,39.2887,39.298,39.2701,39.298,42000.0
2012-08-09 12:00:00,42.32,42.38,42.31,42.38,55000.0,39.2887,39.3444,39.2794,39.3444,55000.0
2012-08-09 12:05:00,42.37,42.44,42.37,42.43,62000.0,39.3351,39.4001,39.3351,39.3908,62000.0
2012-08-09 12:10:00,42.42,42.47,42.39,42.39,40000.0,39.3815,39.428,39.3537,39.3537,40000.0
2012-08-09 12:15:00,42.39,42.41,42.39,42.4,36000.0,39.3537,39.3723,39.3537,39.363,36000.0
2012-08-09 12:20:00,42.4,42.41,42.37,42.4,65000.0,39.363,39.3723,39.3351,39.363,65000.0
2012-08-09 12:25:00,42.38,42.4,42.38,42.39,24000.0,39.3444,39.363,39.3444,39.3537,24000.0
2012-08-09 12:30:00,42.41,42.42,42.39,42.4,103000.0,39.3723,39.3815,39.3537,39.363,103000.0
2012-08-09 12:35:00,42.4,42.4,42.36,42.36,110000.0,39.363,39.363,39.3258,39.3258,110000.0
2012-08-09 12:40:00,42.36,42.41,42.36,42.4,50000.0,39.3258,39.3723,39.3258,39.363,50000.0
2012-08-09 12:45:00,42.41,42.41,42.35,42.37,65000.0,39.3723,39.3723,39.3166,39.3351,65000.0
2012-08-09 12:50:00,42.37,42.4,42.37,42.39,19000.0,39.3351,39.363,39.3351,39.3537,19000.0
2012-08-09 12:55:00,42.39,42.41,42.38,42.39,35000.0,39.3537,39.3723,39.3444,39.3537,35000.0
2012-08-09 13:00:00,42.41,42.43,42.36,42.36,49000.0,39.3723,39.3908,39.3258,39.3258,49000.0
2012-08-09 13:05:00,42.37,42.39,42.37,42.38,11000.0,39.3351,39.3537,39.3351,39.3444,11000.0
2012-08-09 13:10:00,42.37,42.37,42.34,42.36,40000.0,39.3351,39.3351,39.3073,39.3258,40000.0
2012-08-09 13:15:00,42.35,42.38,42.35,42.38,25000.0,39.3166,39.3444,39.3166,39.3444,25000.0
2012-08-09 13:20:00,42.38,42.38,42.36,42.38,19000.0,39.3444,39.3444,39.3258,39.3444,19000.0
2012-08-09 13:25:00,42.39,42.4,42.38,42.4,18000.0,39.3537,39.363,39.3444,39.363,18000.0
2012-08-09 13:30:00,42.39,42.39,42.37,42.39,31000.0,39.3537,39.3537,39.3351,39.3537,31000.0
2012-08-09 13:35:00,42.36,42.4,42.36,42.4,30000.0,39.3258,39.363,39.3258,39.363,30000.0
2012-08-09 13:40:00,42.41,42.41,42.39,42.4,9000.0,39.3723,39.3723,39.3537,39.363,9000.0
2012-08-09 13:45:00,42.39,42.41,42.38,42.39,35000.0,39.3537,39.3723,39.3444,39.3537,35000.0
2012-08-09 13:50:00,42.38,42.4,42.37,42.37,26000.0,39.3444,39.363,39.3351,39.3351,26000.0
2012-08-09 13:55:00,42.39,42.4,42.38,42.38,33000.0,39.3537,39.363,39.3444,39.3444,33000.0
2012-08-09 14:00:00,42.38,42.42,42.38,42.41,39000.0,39.3444,39.3815,39.3444,39.3723,39000.0
2012-08-09 14:05:00,42.4,42.4,42.38,42.4,20000.0,39.363,39.363,39.3444,39.363,20000.0
2012-08-09 14:10:00,42.4,42.42,42.4,42.41,35000.0,39.363,39.3815,39.363,39.3723,35000.0
2012-08-09 14:15:00,42.41,42.45,42.41,42.42,57000.0,39.3723,39.4094,39.3723,39.3815,57000.0
2012-08-09 14:20:00,42.41,42.42,42.39,42.42,60000.0,39.3723,39.3815,39.3537,39.3815,60000.0
2012-08-09 14:25:00,42.44,42.49,42.43,42.49,54000.0,39.4001,39.4465,39.3908,39.4465,54000.0
2012-08-09 14:30:00,42.47,42.54,42.47,42.54,72000.0,39.428,39.493,39.428,39.493,72000.0
2012-08-09 14:35:00,42.55,42.57,42.51,42.57,169000.0,39.5022,39.5208,39.4651,39.5208,169000.0
2012-08-09 14:40:00,42.56,42.57,42.51,42.55,173000.0,39.5115,39.5208,39.4651,39.5022,173000.0
2012-08-09 14:45:00,42.54,42.57,42.52,42.56,92000.0,39.493,39.5208,39.4744,39.5115,92000.0
2012-08-09 14:50:00,42.55,42.64,42.55,42.64,208000.0,39.5022,39.5858,39.5022,39.5858,208000.0
2012-08-09 14:55:00,42.64,42.66,42.63,42.65,89000.0,39.5858,39.6044,39.5765,39.5951,89000.0
2012-08-09 15:00:00,42.65,42.65,42.6,42.61,92000.0,39.5951,39.5951,39.5487,39.5579,92000.0
2012-08-09 15:05:00,42.61,42.62,42.6,42.61,106000.0,39.5579,39.5672,39.5487,39.5579,106000.0
2012-08-09 15:10:00,42.61,42.71,42.61,42.71,99000.0,39.5579,39.6508,39.5579,39.6508,99000.0
2012-08-09 15:15:00,42.71,42.79,42.69,42.71,188000.0,39.6508,39.725,39.6322,39.6508,188000.0
2012-08-09 15:20:00,42.71,42.73,42.65,42.71,186000.0,39.6508,39.6693,39.5951,39.6508,186000.0
2012-08-09 15:25:00,42.71,42.74,42.7,42.72,160000.0,39.6508,39.6786,39.6415,39.6601,160000.0
2012-08-09 15:30:00,42.72,42.73,42.7,42.71,271000.0,39.6601,39.6693,39.6415,39.6508,271000.0
2012-08-09 15:35:00,42.72,42.74,42.66,42.68,191000.0,39.6601,39.6786,39.6044,39.6229,191000.0
2012-08-09 15:40:00,42.66,42.69,42.6,42.64,136000.0,39.6044,39.6322,39.5487,39.5858,136000.0
2012-08-09 15:45:00,42.65,42.66,42.59,42.65,211000.0,39.5951,39.6044,39.5394,39.5951,211000.0
2012-08-09 15:50:00,42.63,42.63,42.57,42.6,237000.0,39.5765,39.5765,39.5208,39.5487,237000.0
2012-08-09 15:55:00,42.6,42.61,42.58,42.6,271000.0,39.5487,39.5579,39.5301,39.5487,271000.0
2012-08-10 09:30:00,42.34,42.66,42.34,42.54,227000.0,39.3073,39.6044,39.3073,39.493,227000.0
2012-08-10 09:35:00,42.56,42.59,42.53,42.57,29000.0,39.5115,39.5394,39.4837,39.5208,29000.0
2012-08-10 09:40:00,42.54,42.58,42.53,42.57,81000.0,39.493,39.5301,39.4837,39.5208,81000.0
2012-08-10 09:45:00,42.57,42.58,42.49,42.5,74000.0,39.5208,39.5301,39.4465,39.4558,74000.0
2012-08-10 09:50:00,42.48,42.49,42.44,42.48,49000.0,39.4373,39.4465,39.4001,39.4373,49000.0
2012-08-10 09:55:00,42.49,42.56,42.49,42.55,37000.0,39.4465,39.5115,39.4465,39.5022,37000.0
2012-08-10 10:00:00,42.54,42.57,42.52,42.55,39000.0,39.493,39.5208,39.4744,39.5022,39000.0
2012-08-10 10:05:00,42.58,42.68,42.58,42.68,30000.0,39.5301,39.6229,39.5301,39.6229,30000.0
2012-08-10 10:10:00,42.68,42.74,42.66,42.67,82000.0,39.6229,39.6786,39.6044,39.6136,82000.0
2012-08-10 10:15:00,42.65,42.66,42.55,42.6,111000.0,39.5951,39.6044,39.5022,39.5487,111000.0
2012-08-10 10:20:00,42.59,42.67,42.55,42.66,82000.0,39.5394,39.6136,39.5022,39.6044,82000.0
2012-08-10 10:25:00,42.67,42.72,42.65,42.7,62000.0,39.6136,39.6601,39.5951,39.6415,62000.0
2012-08-10 10:30:00,42.7,42.75,42.68,42.73,74000.0,39.6415,39.6879,39.6229,39.6693,74000.0
2012-08-10 10:35:00,42.73,42.79,42.7,42.76,85000.0,39.6693,39.725,39.6415,39.6972,85000.0
2012-08-10 10:40:00,42.76,42.77,42.73,42.76,57000.0,39.6972,39.7065,39.6693,39.6972,57000.0
2012-08-10 10:45:00,42.76,42.77,42.71,42.75,22000.0,39.6972,39.7065,39.6508,39.6879,22000.0
2012-08-10 10:50:00,42.76,42.76,42.72,42.72,34000.0,39.6972,39.6972,39.6601,39.6601,34000.0
2012-08-10 10:55:00,42.73,42.74,42.68,42.68,69000.0,39.6693,39.6786,39.6229,39.6229,69000.0
2012-08-10 11:00:00,42.7,42.7,42.56,42.56,49000.0,39.6415,39.6415,39.5115,39.5115,49000.0
2012-08-10 11:05:00,42.58,42.6,42.54,42.6,50000.0,39.5301,39.5487,39.493,39.5487,50000.0
2012-08-10 11:10:00,42.62,42.63,42.56,42.57,30000.0,39.5672,39.5765,39.5115,39.5208,30000.0
2012-08-10 11:15:00,42.57,42.57,42.54,42.57,8000.0,39.5208,39.5208,39.493,39.5208,8000.0
2012-08-10 11:20:00,42.56,42.59,42.56,42.57,7000.0,39.5115,39.5394,39.5115,39.5208,7000.0
2012-08-10 11:25:00,42.57,42.6,42.56,42.56,55000.0,39.5208,39.5487,39.5115,39.5115,55000.0
2012-08-10 11:30:00,42.56,42.58,42.53,42.56,62000.0,39.5115,39.5301,39.4837,39.5115,62000.0
2012-08-10 11:35:00,42.57,42.65,42.56,42.65,120000.0,39.5208,39.5951,39.5115,39.5951,120000.0
2012-08-10 11:40:00,42.65,42.67,42.62,42.64,36000.0,39.5951,39.6136,39.5672,39.5858,36000.0
2012-08-10 11:45:00,42.66,42.68,42.66,42.67,29000.0,39.6044,39.6229,39.6044,39.6136,29000.0
2012-08-10 11:50:00,42.68,42.71,42.67,42.71,40000.0,39.6229,39.6508,39.6136,39.6508,40000.0
2012-08-10 11:55:00,42.7,42.72,42.67,42.69,49000.0,39.6415,39.6601,39.6136,39.6322,49000.0
2012-08-10 12:00:00,42.69,42.69,42.64,42.65,19000.0,39.6322,39.6322,39.5858,39.5951,19000.0
2012-08-10 12:05:00,42.65,42.69,42.65,42.67,24000.0,39.5951,39.6322,39.5951,39.6136,24000.0
2012-08-10 12:10:00,42.65,42.68,42.65,42.66,43000.0,39.5951,39.6229,39.5951,39.6044,43000.0
2012-08-10 12:15:00,42.66,42.69,42.63,42.63,24000.0,39.6044,39.6322,39.5765,39.5765,24000.0
2012-08-10 12:20:00,42.62,42.63,42.62,42.63,5000.0,39.5672,39.5765,39.5672,39.5765,5000.0
2012-08-10 12:25:00,42.62,42.67,42.62,42.67,20000.0,39.5672,39.6136,39.5672,39.6136,20000.0
2012-08-10 12:30:00,42.66,42.68,42.65,42.65,15000.0,39.6044,39.6229,39.5951,39.5951,15000.0
2012-08-10 12:35:00,42.65,42.65,42.63,42.65,15000.0,39.5951,39.5951,39.5765,39.5951,15000.0
2012-08-10 12:40:00,42.65,42.65,42.61,42.63,62000.0,39.5951,39.5951,39.5579,39.5765,62000.0
2012-08-10 12:45:00,42.62,42.64,42.62,42.63,87000.0,39.5672,39.5858,39.5672,39.5765,87000.0
2012-08-10 12:50:00,42.63,42.64,42.57,42.57,76000.0,39.5765,39.5858,39.5208,39.5208,76000.0
2012-08-10 12:55:00,42.56,42.57,42.55,42.56,29000.0,39.5115,39.5208,39.5022,39.5115,29000.0
2012-08-10 13:00:00,42.57,42.57,42.55,42.55,3000.0,39.5208,39.5208,39.5022,39.5022,3000.0
2012-08-10 13:05:00,42.55,42.55,42.49,42.5,162000.0,39.5022,39.5022,39.4465,39.4558,162000.0
2012-08-10 13:10:00,42.48,42.52,42.48,42.5,41000.0,39.4373,39.4744,39.4373,39.4558,41000.0
2012-08-10 13:15:00,42.5,42.52,42.49,42.52,64000.0,39.4558,39.4744,39.4465,39.4744,64000.0
2012-08-10 13:20:00,42.51,42.52,42.5,42.52,8000.0,39.4651,39.4744,39.4558,39.4744,8000.0
2012-08-10 13:25:00,42.53,42.53,42.5,42.51,10000.0,39.4837,39.4837,39.4558,39.4651,10000.0
2012-08-10 13:30:00,42.51,42.52,42.5,42.52,22000.0,39.4651,39.4744,39.4558,39.4744,22000.0
2012-08-10 13:35:00,42.51,42.52,42.5,42.51,66000.0,39.4651,39.4744,39.4558,39.4651,66000.0
2012-08-10 13:40:00,42.51,42.61,42.51,42.61,75000.0,39.4651,39.5579,39.4651,39.5579,75000.0
2012-08-10 13:45:00,42.59,42.6,42.57,42.58,18000.0,39.5394,39.5487,39.5208,39.5301,18000.0
2012-08-10 13:50:00,42.58,42.6,42.58,42.59,9000.0,39.5301,39.5487,39.5301,39.5394,9000.0
2012-08-10 13:55:00,42.58,42.58,42.53,42.53,27000.0,39.5301,39.5301,39.4837,39.4837,27000.0
2012-08-10 14:00:00,42.55,42.56,42.53,42.55,30000.0,39.5022,39.5115,39.4837,39.5022,30000.0
2012-08-10 14:05:00,42.54,42.55,42.52,42.55,33000.0,39.493,39.5022,39.4744,39.5022,33000.0
2012-08-10 14:10:00,42.54,42.58,42.52,42.52,40000.0,39.493,39.5301,39.4744,39.4744,40000.0
2012-08-10 14:15:00,42.52,42.54,42.51,42.52,35000.0,39.4744,39.493,39.4651,39.4744,35000.0
2012-08-10 14:20:00,42.53,42.54,42.52,42.52,6000.0,39.4837,39.493,39.4744,39.4744,6000.0
2012-08-10 14:25:00,42.54,42.54,42.51,42.52,38000.0,39.493,39.493,39.4651,39.4744,38000.0
2012-08-10 14:30:00,42.52,42.54,42.52,42.54,12000.0,39.4744,39.493,39.4744,39.493,12000.0
2012-08-10 14:35:00,42.54,42.55,42.51,42.53,21000.0,39.493,39.5022,39.4651,39.4837,21000.0
2012-08-10 14:40:00,42.52,42.54,42.5,42.5,120000.0,39.4744,39.493,39.4558,39.4558,120000.0
2012-08-10 14:45:00,42.5,42.51,42.48,42.51,75000.0,39.4558,39.4651,39.4373,39.4651,75000.0
2012-08-10 14:50:00,42.5,42.54,42.5,42.54,23000.0,39.4558,39.493,39.4558,39.493,23000.0
2012-08-10 14:55:00,42.54,42.54,42.51,42.51,13000.0,39.493,39.493,39.4651,39.4651,13000.0
2012-08-10 15:00:00,42.51,42.54,42.51,42.52,4000.0,39.4651,39.493,39.4651,39.4744,4000.0
2012-08-10 15:05:00,42.52,42.54,42.51,42.52,29000.0,39.4744,39.493,39.4651,39.4744,29000.0
2012-08-10 15:10:00,42.53,42.53,42.51,42.52,16000.0,39.4837,39.4837,39.4651,39.4744,16000.0
2012-08-10 15:15:00,42.53,42.53,42.51,42.53,12000.0,39.4837,39.4837,39.4651,39.4837,12000.0
2012-08-10 15:20:00,42.53,42.55,42.52,42.54,64000.0,39.4837,39.5022,39.4744,39.493,64000.0
2012-08-10 15:25:00,42.52,42.54,42.51,42.52,27000.0,39.4744,39.493,39.4651,39.4744,27000.0
2012-08-10 15:30:00,42.53,42.55,42.52,42.52,36000.0,39.4837,39.5022,39.4744,39.4744,36000.0
2012-08-10 15:35:00,42.52,42.54,42.51,42.51,32000.0,39.4744,39.493,39.4651,39.4651,32000.0
2012-08-10 15:40:00,42.52,42.61,42.51,42.6,72000.0,39.4744,39.5579,39.4651,39.5487,72000.0
2012-08-10 15:45:00,42.59,42.61,42.52,42.56,92000.0,39.5394,39.5579,39.4744,39.5115,92000.0
2012-08-10 15:50:00,42.57,42.6,42.53,42.58,87000.0,39.5208,39.5487,39.4837,39.5301,87000.0
2012-08-10 15:55:00,42.57,42.59,42.55,42.59,418000.0,39.5208,39.5394,39.5022,39.5394,418000.0
2012-08-13 09:30:00,42.46,42.51,42.43,42.48,104000.0,39.4187,39.4651,39.3908,39.4373,104000.0
2012-08-13 09:35:00,42.48,42.53,42.45,42.49,45000.0,39.4373,39.4837,39.4094,39.4465,45000.0
2012-08-13 09:40:00,42.53,42.55,42.47,42.48,37000.0,39.4837,39.5022,39.428,39.4373,37000.0
2012-08-13 09:45:00,42.46,42.5,42.37,42.37,116000.0,39.4187,39.4558,39.3351,39.3351,116000.0
2012-08-13 09:50:00,42.39,42.44,42.36,42.42,109000.0,39.3537,39.4001,39.3258,39.3815,109000.0
2012-08-13 09:55:00,42.42,42.42,42.24,42.24,107000.0,39.3815,39.3815,39.2144,39.2144,107000.0
2012-08-13 10:00:00,42.27,42.4,42.27,42.4,174000.0,39.2423,39.363,39.2423,39.363,174000.0
2012-08-13 10:05:00,42.4,42.44,42.37,42.4,70000.0,39.363,39.4001,39.3351,39.363,70000.0
2012-08-13 10:10:00,42.37,42.42,42.34,42.37,71000.0,39.3351,39.3815,39.3073,39.3351,71000.0
2012-08-13 10:15:00,42.37,42.41,42.35,42.41,26000.0,39.3351,39.3723,39.3166,39.3723,26000.0
2012-08-13 10:20:00,42.4,42.41,42.28,42.28,51000.0,39.363,39.3723,39.2516,39.2516,51000.0
2012-08-13 10:25:00,42.27,42.29,42.24,42.24,41000.0,39.2423,39.2609,39.2144,39.2144,41000.0
2012-08-13 10:30:00,42.25,42.35,42.22,42.3,114000.0,39.2237,39.3166,39.1959,39.2701,114000.0
2012-08-13 10:35:00,42.3,42.35,42.27,42.35,35000.0,39.2701,39.3166,39.2423,39.3166,35000.0
2012-08-13 10:40:00,42.33,42.37,42.3,42.36,38000.0,39.298,39.3351,39.2701,39.3258,38000.0
2012-08-13 10:45:00,42.36,42.39,42.34,42.35,25000.0,39.3258,39.3537,39.3073,39.3166,25000.0
2012-08-13 10:50:00,42.36,42.36,42.32,42.33,29000.0,39.3258,39.3258,39.2887,39.298,29000.0
2012-08-13 10:55:00,42.33,42.33,42.28,42.3,192000.0,39.298,39.298,39.2516,39.2701,192000.0
2012-08-13 11:00:00,42.3,42.33,42.3,42.3,45000.0,39.2701,39.298,39.2701,39.2701,45000.0
2012-08-13 11:05:00,42.3,42.31,42.21,42.22,162000.0,39.2701,39.2794,39.1866,39.1959,162000.0
2012-08-13 11:10:00,42.24,42.29,42.24,42.27,33000.0,39.2144,39.2609,39.2144,39.2423,33000.0
2012-08-13 11:15:00,42.26,42.3,42.25,42.25,26000.0,39.233,39.2701,39.2237,39.2237,26000.0
2012-08-13 11:20:00,42.28,42.35,42.28,42.35,21000.0,39.2516,39.3166,39.2516,39.3166,21000.0
2012-08-13 11:25:00,42.36,42.4,42.36,42.37,35000.0,39.3258,39.363,39.3258,39.3351,35000.0
2012-08-13 11:30:00,42.38,42.39,42.38,42.38,16000.0,39.3444,39.3537,39.3444,39.3444,16000.0
2012-08-13 11:35:00,42.39,42.43,42.38,42.38,36000.0,39.3537,39.3908,39.3444,39.3444,36000.0
2012-08-13 11:40:00,42.38,42.38,42.35,42.35,30000.0,39.3444,39.3444,39.3166,39.3166,30000.0
2012-08-13 11:45:00,42.39,42.42,42.39,42.42,5000.0,39.3537,39.3815,39.3537,39.3815,5000.0
2012-08-13 11:50:00,42.42,42.42,42.4,42.41,24000.0,39.3815,39.3815,39.363,39.3723,24000.0
2012-08-13 11:55:00,42.42,42.43,42.41,42.41,10000.0,39.3815,39.3908,39.3723,39.3723,10000.0
2012-08-13 12:00:00,42.41,42.46,42.41,42.43,40000.0,39.3723,39.4187,39.3723,39.3908,40000.0
2012-08-13 12:05:00,42.39,42.44,42.39,42.39,17000.0,39.3537,39.4001,39.3537,39.3537,17000.0
2012-08-13 12:10:00,42.4,42.44,42.4,42.44,12000.0,39.363,39.4001,39.363,39.4001,12000.0
2012-08-13 12:15:00,42.44,42.45,42.44,42.45,12000.0,39.4001,39.4094,39.4001,39.4094,12000.0
2012-08-13 12:20:00,42.44,42.45,42.44,42.44,27000.0,39.4001,39.4094,39.4001,39.4001,27000.0
2012-08-13 12:25:00,42.44,42.44,42.41,42.42,27000.0,39.4001,39.4001,39.3723,39.3815,27000.0
2012-08-13 12:30:00,42.42,42.46,42.42,42.46,17000.0,39.3815,39.4187,39.3815,39.4187,17000.0
2012-08-13 12:35:00,42.44,42.46,42.43,42.46,9000.0,39.4001,39.4187,39.3908,39.4187,9000.0
2012-08-13 12:40:00,42.46,42.51,42.46,42.51,24000.0,39.4187,39.4651,39.4187,39.4651,24000.0
2012-08-13 12:45:00,42.51,42.52,42.49,42.51,12000.0,39.4651,39.4744,39.4465,39.4651,12000.0
2012-08-13 12:50:00,42.53,42.55,42.5,42.52,19000.0,39.4837,39.5022,39.4558,39.4744,19000.0
2012-08-13 12:55:00,42.53,42.53,42.53,42.53,4000.0,39.4837,39.4837,39.4837,39.4837,4000.0
2012-08-13 13:00:00,42.53,42.55,42.53,42.53,27000.0,39.4837,39.5022,39.4837,39.4837,27000.0
2012-08-13 13:05:00,42.53,42.53,42.5,42.5,10000.0,39.4837,39.4837,39.4558,39.4558,10000.0
2012-08-13 13:10:00,42.51,42.52,42.51,42.51,15000.0,39.4651,39.4744,39.4651,39.4651,15000.0
2012-08-13 13:15:00,42.51,42.51,42.49,42.51,23000.0,39.4651,39.4651,39.4465,39.4651,23000.0
2012-08-13 13:20:00,42.49,42.5,42.48,42.48,17000.0,39.4465,39.4558,39.4373,39.4373,17000.0
2012-08-13 13:25:00,42.51,42.58,42.51,42.56,52000.0,39.4651,39.5301,39.4651,39.5115,52000.0
2012-08-13 13:30:00,42.54,42.54,42.47,42.48,28000.0,39.493,39.493,39.428,39.4373,28000.0
2012-08-13 13:35:00,42.48,42.51,42.47,42.49,45000.0,39.4373,39.4651,39.428,39.4465,45000.0
2012-08-13 13:40:00,42.5,42.51,42.49,42.49,5000.0,39.4558,39.4651,39.4465,39.4465,5000.0
2012-08-13 13:45:00,42.52,42.54,42.51,42.54,10000.0,39.4744,39.493,39.4651,39.493,10000.0
2012-08-13 13:50:00,42.54,42.54,42.51,42.52,6000.0,39.493,39.493,39.4651,39.4744,6000.0
2012-08-13 13:55:00,42.52,42.54,42.5,42.54,61000.0,39.4744,39.493,39.4558,39.493,61000.0
2012-08-13 14:00:00,42.54,42.56,42.54,42.56,16000.0,39.493,39.5115,39.493,39.5115,16000.0
2012-08-13 14:05:00,42.54,42.57,42.54,42.56,33000.0,39.493,39.5208,39.493,39.5115,33000.0
2012-08-13 14:10:00,42.57,42.59,42.56,42.59,20000.0,39.5208,39.5394,39.5115,39.5394,20000.0
2012-08-13 14:15:00,42.6,42.6,42.57,42.58,16000.0,39.5487,39.5487,39.5208,39.5301,16000.0
2012-08-13 14:20:00,42.6,42.67,42.6,42.67,38000.0,39.5487,39.6136,39.5487,39.6136,38000.0
2012-08-13 14:25:00,42.63,42.67,42.63,42.64,15000.0,39.5765,39.6136,39.5765,39.5858,15000.0
2012-08-13 14:30:00,42.64,42.67,42.64,42.65,17000.0,39.5858,39.6136,39.5858,39.5951,17000.0
2012-08-13 14:35:00,42.65,42.66,42.6,42.62,68000.0,39.5951,39.6044,39.5487,39.5672,68000.0
2012-08-13 14:40:00,42.61,42.63,42.58,42.61,54000.0,39.5579,39.5765,39.5301,39.5579,54000.0
2012-08-13 14:45:00,42.61,42.68,42.61,42.64,68000.0,39.5579,39.6229,39.5579,39.5858,68000.0
2012-08-13 14:50:00,42.65,42.65,42.6,42.63,43000.0,39.5951,39.5951,39.5487,39.5765,43000.0
2012-08-13 14:55:00,42.62,42.67,42.62,42.64,19000.0,39.5672,39.6136,39.5672,39.5858,19000.0
2012-08-13 15:00:00,42.62,42.65,42.61,42.62,93000.0,39.5672,39.5951,39.5579,39.5672,93000.0
2012-08-13 15:05:00,42.63,42.64,42.57,42.57,71000.0,39.5765,39.5858,39.5208,39.5208,71000.0
2012-08-13 15:10:00,42.57,42.57,42.55,42.55,76000.0,39.5208,39.5208,39.5022,39.5022,76000.0
2012-08-13 15:15:00,42.56,42.58,42.56,42.57,27000.0,39.5115,39.5301,39.5115,39.5208,27000.0
2012-08-13 15:20:00,42.57,42.58,42.55,42.57,23000.0,39.5208,39.5301,39.5022,39.5208,23000.0
2012-08-13 15:25:00,42.57,42.57,42.54,42.57,52000.0,39.5208,39.5208,39.493,39.5208,52000.0
2012-08-13 15:30:00,42.56,42.59,42.55,42.58,213000.0,39.5115,39.5394,39.5022,39.5301,213000.0
2012-08-13 15:35:00,42.58,42.65,42.56,42.6,39000.0,39.5301,39.5951,39.5115,39.5487,39000.0
2012-08-13 15:40:00,42.6,42.66,42.6,42.62,91000.0,39.5487,39.6044,39.5487,39.5672,91000.0
2012-08-13 15:45:00,42.61,42.62,42.55,42.56,87000.0,39.5579,39.5672,39.5022,39.5115,87000.0
2012-08-13 15:50:00,42.56,42.58,42.53,42.56,127000.0,39.5115,39.5301,39.4837,39.5115,127000.0
2012-08-13 15:55:00,42.55,42.58,42.52,42.58,148000.0,39.5022,39.5301,39.4744,39.5301,148000.0
2012-08-14 09:30:00,42.71,42.71,42.63,42.66,57000.0,39.6508,39.6508,39.5765,39.6044,57000.0
2012-08-14 09:35:00,42.69,42.99,42.69,42.94,165000.0,39.6322,39.9107,39.6322,39.8643,165000.0
2012-08-14 09:40:00,42.94,43.17,42.91,43.14,134000.0,39.8643,40.0778,39.8365,40.05,134000.0
2012-08-14 09:45:00,43.13,43.15,42.99,43.11,165000.0,40.0407,40.0593,39.9107,40.0221,165000.0
2012-08-14 09:50:00,43.1,43.15,43.01,43.11,118000.0,40.0128,40.0593,39.9293,40.0221,118000.0
2012-08-14 09:55:00,43.1,43.15,42.98,43.12,121000.0,40.0128,40.0593,39.9014,40.0314,121000.0
2012-08-14 10:00:00,43.11,43.29,43.11,43.28,140000.0,40.0221,40.1892,40.0221,40.1799,140000.0
2012-08-14 10:05:00,43.27,43.28,43.18,43.2,126000.0,40.1707,40.1799,40.0871,40.1057,126000.0
2012-08-14 10:10:00,43.2,43.24,43.17,43.17,45000.0,40.1057,40.1428,40.0778,40.0778,45000.0
2012-08-14 10:15:00,43.2,43.2,43.07,43.07,62000.0,40.1057,40.1057,39.985,39.985,62000.0
2012-08-14 10:20:00,43.07,43.08,42.95,42.99,97000.0,39.985,39.9943,39.8736,39.9107,97000.0
2012-08-14 10:25:00,43.01,43.1,42.95,43.1,110000.0,39.9293,40.0128,39.8736,40.0128,110000.0
2012-08-14 10:30:00,43.05,43.07,42.92,42.92,58000.0,39.9664,39.985,39.8457,39.8457,58000.0
2012-08-14 10:35:00,42.94,43.0,42.91,43.0,52000.0,39.8643,39.92,39.8365,39.92,52000.0
2012-08-14 10:40:00,42.99,43.05,42.99,43.05,58000.0,39.9107,39.9664,39.9107,39.9664,58000.0
2012-08-14 10:45:00,43.05,43.09,43.03,43.09,28000.0,39.9664,40.0036,39.9479,40.0036,28000.0
2012-08-14 10:50:00,43.1,43.19,43.1,43.15,72000.0,40.0128,40.0964,40.0128,40.0593,72000.0
2012-08-14 10:55:00,43.15,43.19,43.15,43.18,101000.0,40.0593,40.0964,40.0593,40.0871,101000.0
2012-08-14 11:00:00,43.18,43.24,43.18,43.24,86000.0,40.0871,40.1428,40.0871,40.1428,86000.0
2012-08-14 11:05:00,43.22,43.25,43.19,43.23,92000.0,40.1242,40.1521,40.0964,40.1335,92000.0
2012-08-14 11:10:00,43.23,43.26,43.22,43.26,63000.0,40.1335,40.1614,40.1242,40.1614,63000.0
2012-08-14 11:15:00,43.25,43.25,43.23,43.25,28000.0,40.1521,40.1521,40.1335,40.1521,28000.0
2012-08-14 11:20:00,43.24,43.26,43.23,43.25,30000.0,40.1428,40.1614,40.1335,40.1521,30000.0
2012-08-14 11:25:00,43.25,43.28,43.24,43.28,59000.0,40.1521,40.1799,40.1428,40.1799,59000.0
2012-08-14 11:30:00,43.26,43.29,43.26,43.28,39000.0,40.1614,40.1892,40.1614,40.1799,39000.0
2012-08-14 11:35:00,43.27,43.3,43.27,43.29,61000.0,40.1707,40.1985,40.1707,40.1892,61000.0
2012-08-14 11:40:00,43.28,43.31,43.27,43.3,90000.0,40.1799,40.2078,40.1707,40.1985,90000.0
2012-08-14 11:45:00,43.3,43.32,43.26,43.26,35000.0,40.1985,40.2171,40.1614,40.1614,35000.0
2012-08-14 11:50:00,43.27,43.3,43.25,43.26,151000.0,40.1707,40.1985,40.1521,40.1614,151000.0
2012-08-14 11:55:00,43.27,43.28,43.27,43.28,15000.0,40.1707,40.1799,40.1707,40.1799,15000.0
2012-08-14 12:00:00,43.27,43.29,43.27,43.29,18000.0,40.1707,40.1892,40.1707,40.1892,18000.0
2012-08-14 12:05:00,43.28,43.29,43.26,43.26,27000.0,40.1799,40.1892,40.1614,40.1614,27000.0
2012-08-14 12:10:00,43.26,43.27,43.25,43.27,48000.0,40.1614,40.1707,40.1521,40.1707,48000.0
2012-08-14 12:15:00,43.26,43.31,43.24,43.24,64000.0,40.1614,40.2078,40.1428,40.1428,64000.0
2012-08-14 12:20:00,43.22,43.24,43.21,43.22,12000.0,40.1242,40.1428,40.115,40.1242,12000.0
2012-08-14 12:25:00,43.22,43.26,43.22,43.26,25000.0,40.1242,40.1614,40.1242,40.1614,25000.0
2012-08-14 12:30:00,43.28,43.28,43.22,43.24,15000.0,40.1799,40.1799,40.1242,40.1428,15000.0
2012-08-14 12:35:00,43.21,43.23,43.14,43.15,48000.0,40.115,40.1335,40.05,40.0593,48000.0
2012-08-14 12:40:00,43.13,43.15,43.05,43.1,45000.0,40.0407,40.0593,39.9664,40.0128,45000.0
2012-08-14 12:45:00,43.07,43.12,43.06,43.12,43000.0,39.985,40.0314,39.9757,40.0314,43000.0
2012-08-14 12:50:00,43.1,43.12,43.09,43.1,22000.0,40.0128,40.0314,40.0036,40.0128,22000.0
2012-08-14 12:55:00,43.11,43.13,43.11,43.13,19000.0,40.0221,40.0407,40.0221,40.0407,19000.0
2012-08-14 13:00:00,43.14,43.16,43.14,43.14,7000.0,40.05,40.0685,40.05,40.05,7000.0
2012-08-14 13:05:00,43.15,43.15,43.11,43.14,28000.0,40.0593,40.0593,40.0221,40.05,28000.0
2012-08-14 13:10:00,43.12,43.15,43.1,43.13,30000.0,40.0314,40.0593,40.0128,40.0407,30000.0
2012-08-14 13:15:00,43.13,43.14,43.1,43.12,20000.0,40.0407,40.05,40.0128,40.0314,20000.0
2012-08-14 13:20:00,43.11,43.11,43.07,43.11,11000.0,40.0221,40.0221,39.985,40.0221,11000.0
2012-08-14 13:25:00,43.09,43.1,43.07,43.08,50000.0,40.0036,40.0128,39.985,39.9943,50000.0
2012-08-14 13:30:00,43.08,43.17,43.08,43.17,49000.0,39.9943,40.0778,39.9943,40.0778,49000.0
2012-08-14 13:35:00,43.18,43.18,43.14,43.14,17000.0,40.0871,40.0871,40.05,40.05,17000.0
2012-08-14 13:40:00,43.18,43.19,43.16,43.18,17000.0,40.0871,40.0964,40.0685,40.0871,17000.0
2012-08-14 13:45:00,43.18,43.19,43.15,43.15,32000.0,40.0871,40.0964,40.0593,40.0593,32000.0
2012-08-14 13:50:00,43.14,43.14,43.11,43.12,21000.0,40.05,40.05,40.0221,40.0314,21000.0
2012-08-14 13:55:00,43.12,43.15,43.11,43.14,63000.0,40.0314,40.0593,40.0221,40.05,63000.0
2012-08-14 14:00:00,43.15,43.17,43.15,43.15,9000.0,40.0593,40.0778,40.0593,40.0593,9000.0
2012-08-14 14:05:00,43.14,43.16,43.13,43.16,65000.0,40.05,40.0685,40.0407,40.0685,65000.0
2012-08-14 14:10:00,43.16,43.19,43.16,43.16,12000.0,40.0685,40.0964,40.0685,40.0685,12000.0
2012-08-14 14:15:00,43.16,43.19,43.16,43.16,53000.0,40.0685,40.0964,40.0685,40.0685,53000.0
2012-08-14 14:20:00,43.15,43.19,43.15,43.17,27000.0,40.0593,40.0964,40.0593,40.0778,27000.0
2012-08-14 14:25:00,43.18,43.19,43.16,43.17,33000.0,40.0871,40.0964,40.0685,40.0778,33000.0
2012-08-14 14:30:00,43.18,43.19,43.17,43.17,6000.0,40.0871,40.0964,40.0778,40.0778,6000.0
2012-08-14 14:35:00,43.16,43.24,43.15,43.22,97000.0,40.0685,40.1428,40.0593,40.1242,97000.0
2012-08-14 14:40:00,43.19,43.19,43.15,43.17,39000.0,40.0964,40.0964,40.0593,40.0778,39000.0
2012-08-14 14:45:00,43.15,43.16,43.12,43.14,19000.0,40.0593,40.0685,40.0314,40.05,19000.0
2012-08-14 14:50:00,43.14,43.14,43.1,43.13,36000.0,40.05,40.05,40.0128,40.0407,36000.0
2012-08-14 14:55:00,43.13,43.16,43.13,43.16,3000.0,40.0407,40.0685,40.0407,40.0685,3000.0
2012-08-14 15:00:00,43.16,43.16,43.11,43.13,21000.0,40.0685,40.0685,40.0221,40.0407,21000.0
2012-08-14 15:05:00,43.13,43.13,43.08,43.1,105000.0,40.0407,40.0407,39.9943,40.0128,105000.0
2012-08-14 15:10:00,43.09,43.09,43.05,43.07,27000.0,40.0036,40.0036,39.9664,39.985,27000.0
2012-08-14 15:15:00,43.07,43.1,43.06,43.09,37000.0,39.985,40.0128,39.9757,40.0036,37000.0
2012-08-14 15:20:00,43.09,43.09,43.05,43.09,35000.0,40.0036,40.0036,39.9664,40.0036,35000.0
2012-08-14 15:25:00,43.08,43.12,43.06,43.1,34000.0,39.9943,40.0314,39.9757,40.0128,34000.0
2012-08-14 15:30:00,43.1,43.11,43.01,43.01,213000.0,40.0128,40.0221,39.9293,39.9293,213000.0
2012-08-14 15:35:00,43.01,43.03,42.93,42.96,171000.0,39.9293,39.9479,39.855,39.8829,171000.0
2012-08-14 15:40:00,42.95,42.95,42.86,42.88,91000.0,39.8736,39.8736,39.79,39.8086,91000.0
2012-08-14 15:45:00,42.9,42.94,42.85,42.89,95000.0,39.8272,39.8643,39.7807,39.8179,95000.0
2012-08-14 15:50:00,42.89,42.96,42.85,42.87,251000.0,39.8179,39.8829,39.7807,39.7993,251000.0
2012-08-14 15:55:00,42.87,42.91,42.85,42.86,324000.0,39.7993,39.8365,39.7807,39.79,324000.0
2012-08-15 09:30:00,42.81,42.87,42.72,42.74,81000.0,39.7436,39.7993,39.6601,39.6786,81000.0
2012-08-15 09:35:00,42.77,42.82,42.74,42.78,68000.0,39.7065,39.7529,39.6786,39.7158,68000.0
2012-08-15 09:40:00,42.82,43.11,42.81,42.95,115000.0,39.7529,40.0221,39.7436,39.8736,115000.0
2012-08-15 09:45:00,42.96,43.0,42.86,42.97,90000.0,39.8829,39.92,39.79,39.8922,90000.0
2012-08-15 09:50:00,42.91,43.0,42.91,42.99,68000.0,39.8365,39.92,39.8365,39.9107,68000.0
2012-08-15 09:55:00,43.0,43.02,42.97,42.99,48000.0,39.92,39.9386,39.8922,39.9107,48000.0
2012-08-15 10:00:00,42.98,43.02,42.97,43.02,8000.0,39.9014,39.9386,39.8922,39.9386,8000.0
2012-08-15 10:05:00,42.99,43.0,42.96,42.97,27000.0,39.9107,39.92,39.8829,39.8922,27000.0
2012-08-15 10:10:00,42.98,42.99,42.88,42.88,87000.0,39.9014,39.9107,39.8086,39.8086,87000.0
2012-08-15 10:15:00,42.89,42.89,42.79,42.79,24000.0,39.8179,39.8179,39.725,39.725,24000.0
2012-08-15 10:20:00,42.77,42.8,42.66,42.67,94000.0,39.7065,39.7343,39.6044,39.6136,94000.0
2012-08-15 10:25:00,42.67,42.74,42.67,42.73,23000.0,39.6136,39.6786,39.6136,39.6693,23000.0
2012-08-15 10:30:00,42.74,42.76,42.71,42.71,45000.0,39.6786,39.6972,39.6508,39.6508,45000.0
2012-08-15 10:35:00,42.72,42.72,42.67,42.68,76000.0,39.6601,39.6601,39.6136,39.6229,76000.0
2012-08-15 10:40:00,42.69,42.7,42.64,42.64,80000.0,39.6322,39.6415,39.5858,39.5858,80000.0
2012-08-15 10:45:00,42.65,42.69,42.62,42.62,54000.0,39.5951,39.6322,39.5672,39.5672,54000.0
2012-08-15 10:50:00,42.62,42.64,42.62,42.62,12000.0,39.5672,39.5858,39.5672,39.5672,12000.0
2012-08-15 10:55:00,42.65,42.69,42.63,42.66,81000.0,39.5951,39.6322,39.5765,39.6044,81000.0
2012-08-15 11:00:00,42.67,42.69,42.66,42.68,39000.0,39.6136,39.6322,39.6044,39.6229,39000.0
2012-08-15 11:05:00,42.69,42.71,42.68,42.7,31000.0,39.6322,39.6508,39.6229,39.6415,31000.0
2012-08-15 11:10:00,42.71,42.74,42.7,42.74,20000.0,39.6508,39.6786,39.6415,39.6786,20000.0
2012-08-15 11:15:00,42.77,42.79,42.76,42.79,29000.0,39.7065,39.725,39.6972,39.725,29000.0
2012-08-15 11:20:00,42.79,42.8,42.77,42.8,25000.0,39.725,39.7343,39.7065,39.7343,25000.0
2012-08-15 11:25:00,42.79,42.79,42.78,42.79,20000.0,39.725,39.725,39.7158,39.725,20000.0
2012-08-15 11:30:00,42.79,42.82,42.78,42.81,34000.0,39.725,39.7529,39.7158,39.7436,34000.0
2012-08-15 11:35:00,42.83,42.86,42.82,42.84,39000.0,39.7622,39.79,39.7529,39.7715,39000.0
2012-08-15 11:40:00,42.84,42.86,42.84,42.84,14000.0,39.7715,39.79,39.7715,39.7715,14000.0
2012-08-15 11:45:00,42.84,42.86,42.78,42.81,35000.0,39.7715,39.79,39.7158,39.7436,35000.0
2012-08-15 11:50:00,42.8,42.83,42.8,42.83,29000.0,39.7343,39.7622,39.7343,39.7622,29000.0
2012-08-15 11:55:00,42.82,42.82,42.79,42.81,99000.0,39.7529,39.7529,39.725,39.7436,99000.0
2012-08-15 12:00:00,42.81,42.85,42.8,42.85,122000.0,39.7436,39.7807,39.7343,39.7807,122000.0
2012-08-15 12:05:00,42.83,42.84,42.8,42.82,47000.0,39.7622,39.7715,39.7343,39.7529,47000.0
2012-08-15 12:10:00,42.83,42.83,42.8,42.8,20000.0,39.7622,39.7622,39.7343,39.7343,20000.0
2012-08-15 12:15:00,42.8,42.8,42.78,42.8,22000.0,39.7343,39.7343,39.7158,39.7343,22000.0
2012-08-15 12:20:00,42.8,42.84,42.79,42.84,19000.0,39.7343,39.7715,39.725,39.7715,19000.0
2012-08-15 12:25:00,42.84,42.84,42.77,42.77,25000.0,39.7715,39.7715,39.7065,39.7065,25000.0
2012-08-15 12:30:00,42.77,42.8,42.77,42.79,19000.0,39.7065,39.7343,39.7065,39.725,19000.0
2012-08-15 12:35:00,42.79,42.82,42.79,42.8,21000.0,39.725,39.7529,39.725,39.7343,21000.0
2012-08-15 12:40:00,42.81,42.81,42.81,42.81,2000.0,39.7436,39.7436,39.7436,39.7436,2000.0
2012-08-15 12:45:00,42.83,42.84,42.83,42.83,3000.0,39.7622,39.7715,39.7622,39.7622,3000.0
2012-08-15 12:50:00,42.83,42.84,42.82,42.84,14000.0,39.7622,39.7715,39.7529,39.7715,14000.0
2012-08-15 12:55:00,42.82,42.83,42.79,42.79,23000.0,39.7529,39.7622,39.725,39.725,23000.0
2012-08-15 13:00:00,42.8,42.8,42.71,42.73,40000.0,39.7343,39.7343,39.6508,39.6693,40000.0
2012-08-15 13:05:00,42.74,42.75,42.71,42.71,18000.0,39.6786,39.6879,39.6508,39.6508,18000.0
2012-08-15 13:10:00,42.71,42.71,42.71,42.71,0.0,39.6508,39.6508,39.6508,39.6508,0.0
2012-08-15 13:15:00,42.72,42.73,42.71,42.71,23000.0,39.6601,39.6693,39.6508,39.6508,23000.0
2012-08-15 13:20:00,42.7,42.71,42.69,42.7,94000.0,39.6415,39.6508,39.6322,39.6415,94000.0
2012-08-15 13:25:00,42.7,42.72,42.7,42.7,23000.0,39.6415,39.6601,39.6415,39.6415,23000.0
2012-08-15 13:30:00,42.7,42.7,42.69,42.7,18000.0,39.6415,39.6415,39.6322,39.6415,18000.0
2012-08-15 13:35:00,42.7,42.7,42.7,42.7,14000.0,39.6415,39.6415,39.6415,39.6415,14000.0
2012-08-15 13:40:00,42.7,42.71,42.7,42.7,20000.0,39.6415,39.6508,39.6415,39.6415,20000.0
2012-08-15 13:45:00,42.71,42.72,42.69,42.72,19000.0,39.6508,39.6601,39.6322,39.6601,19000.0
2012-08-15 13:50:00,42.7,42.7,42.69,42.7,13000.0,39.6415,39.6415,39.6322,39.6415,13000.0
2012-08-15 13:55:00,42.71,42.71,42.7,42.7,11000.0,39.6508,39.6508,39.6415,39.6415,11000.0
2012-08-15 14:00:00,42.7,42.71,42.69,42.7,30000.0,39.6415,39.6508,39.6322,39.6415,30000.0
2012-08-15 14:05:00,42.72,42.72,42.72,42.72,1000.0,39.6601,39.6601,39.6601,39.6601,1000.0
2012-08-15 14:10:00,42.7,42.7,42.68,42.68,3000.0,39.6415,39.6415,39.6229,39.6229,3000.0
2012-08-15 14:15:00,42.68,42.7,42.67,42.67,46000.0,39.6229,39.6415,39.6136,39.6136,46000.0
2012-08-15 14:20:00,42.67,42.68,42.66,42.66,24000.0,39.6136,39.6229,39.6044,39.6044,24000.0
2012-08-15 14:25:00,42.67,42.67,42.65,42.66,15000.0,39.6136,39.6136,39.5951,39.6044,15000.0
2012-08-15 14:30:00,42.65,42.7,42.64,42.66,48000.0,39.5951,39.6415,39.5858,39.6044,48000.0
2012-08-15 14:35:00,42.65,42.68,42.65,42.68,37000.0,39.5951,39.6229,39.5951,39.6229,37000.0
2012-08-15 14:40:00,42.69,42.7,42.67,42.7,31000.0,39.6322,39.6415,39.6136,39.6415,31000.0
2012-08-15 14:45:00,42.7,42.71,42.7,42.71,2000.0,39.6415,39.6508,39.6415,39.6508,2000.0
2012-08-15 14:50:00,42.72,42.74,42.7,42.74,29000.0,39.6601,39.6786,39.6415,39.6786,29000.0
2012-08-15 14:55:00,42.75,42.76,42.69,42.69,13000.0,39.6879,39.6972,39.6322,39.6322,13000.0
2012-08-15 15:00:00,42.72,42.72,42.67,42.67,62000.0,39.6601,39.6601,39.6136,39.6136,62000.0
2012-08-15 15:05:00,42.68,42.71,42.67,42.7,47000.0,39.6229,39.6508,39.6136,39.6415,47000.0
2012-08-15 15:10:00,42.71,42.74,42.7,42.74,75000.0,39.6508,39.6786,39.6415,39.6786,75000.0
2012-08-15 15:15:00,42.76,42.77,42.71,42.76,163000.0,39.6972,39.7065,39.6508,39.6972,163000.0
2012-08-15 15:20:00,42.75,42.75,42.7,42.71,275000.0,39.6879,39.6879,39.6415,39.6508,275000.0
2012-08-15 15:25:00,42.71,42.71,42.66,42.68,36000.0,39.6508,39.6508,39.6044,39.6229,36000.0
2012-08-15 15:30:00,42.67,42.7,42.65,42.69,61000.0,39.6136,39.6415,39.5951,39.6322,61000.0
2012-08-15 15:35:00,42.7,42.71,42.66,42.66,103000.0,39.6415,39.6508,39.6044,39.6044,103000.0
2012-08-15 15:40:00,42.66,42.73,42.66,42.71,119000.0,39.6044,39.6693,39.6044,39.6508,119000.0
2012-08-15 15:45:00,42.7,42.74,42.69,42.73,114000.0,39.6415,39.6786,39.6322,39.6693,114000.0
2012-08-15 15:50:00,42.73,42.74,42.68,42.74,150000.0,39.6693,39.6786,39.6229,39.6786,150000.0
2012-08-15 15:55:00,42.74,42.74,42.67,42.69,219000.0,39.6786,39.6786,39.6136,39.6322,219000.0
2012-08-16 09:30:00,42.72,42.81,42.6,42.8,67000.0,39.6601,39.7436,39.5487,39.7343,67000.0
2012-08-16 09:35:00,42.8,42.8,42.71,42.76,47000.0,39.7343,39.7343,39.6508,39.6972,47000.0
2012-08-16 09:40:00,42.76,42.82,42.74,42.74,57000.0,39.6972,39.7529,39.6786,39.6786,57000.0
2012-08-16 09:45:00,42.75,42.77,42.72,42.72,28000.0,39.6879,39.7065,39.6601,39.6601,28000.0
2012-08-16 09:50:00,42.71,42.78,42.7,42.78,29000.0,39.6508,39.7158,39.6415,39.7158,29000.0
2012-08-16 09:55:00,42.78,42.93,42.76,42.92,89000.0,39.7158,39.855,39.6972,39.8457,89000.0
2012-08-16 10:00:00,42.9,42.92,42.76,42.82,52000.0,39.8272,39.8457,39.6972,39.7529,52000.0
2012-08-16 10:05:00,42.81,42.87,42.81,42.87,23000.0,39.7436,39.7993,39.7436,39.7993,23000.0
2012-08-16 10:10:00,42.84,42.88,42.84,42.85,13000.0,39.7715,39.8086,39.7715,39.7807,13000.0
2012-08-16 10:15:00,42.85,42.85,42.8,42.8,12000.0,39.7807,39.7807,39.7343,39.7343,12000.0
2012-08-16 10:20:00,42.84,42.85,42.83,42.84,11000.0,39.7715,39.7807,39.7622,39.7715,11000.0
2012-08-16 10:25:00,42.84,42.87,42.8,42.83,34000.0,39.7715,39.7993,39.7343,39.7622,34000.0
2012-08-16 10:30:00,42.85,42.87,42.8,42.8,44000.0,39.7807,39.7993,39.7343,39.7343,44000.0
2012-08-16 10:35:00,42.79,42.88,42.79,42.88,35000.0,39.725,39.8086,39.725,39.8086,35000.0
2012-08-16 10:40:00,42.88,42.89,42.83,42.86,55000.0,39.8086,39.8179,39.7622,39.79,55000.0
2012-08-16 10:45:00,42.83,42.86,42.83,42.84,20000.0,39.7622,39.79,39.7622,39.7715,20000.0
2012-08-16 10:50:00,42.85,42.85,42.83,42.84,18000.0,39.7807,39.7807,39.7622,39.7715,18000.0
2012-08-16 10:55:00,42.82,42.85,42.82,42.84,6000.0,39.7529,39.7807,39.7529,39.7715,6000.0
2012-08-16 11:00:00,42.85,42.85,42.83,42.83,6000.0,39.7807,39.7807,39.7622,39.7622,6000.0
2012-08-16 11:05:00,42.85,42.86,42.8,42.82,53000.0,39.7807,39.79,39.7343,39.7529,53000.0
2012-08-16 11:10:00,42.83,42.87,42.83,42.86,34000.0,39.7622,39.7993,39.7622,39.79,34000.0
2012-08-16 11:15:00,42.87,42.95,42.87,42.94,129000.0,39.7993,39.8736,39.7993,39.8643,129000.0
2012-08-16 11:20:00,42.94,42.95,42.91,42.93,18000.0,39.8643,39.8736,39.8365,39.855,18000.0
2012-08-16 11:25:00,42.92,42.99,42.92,42.98,33000.0,39.8457,39.9107,39.8457,39.9014,33000.0
2012-08-16 11:30:00,42.99,43.02,42.99,42.99,63000.0,39.9107,39.9386,39.9107,39.9107,63000.0
2012-08-16 11:35:00,42.96,42.99,42.95,42.96,18000.0,39.8829,39.9107,39.8736,39.8829,18000.0
2012-08-16 11:40:00,42.99,43.0,42.96,42.97,18000.0,39.9107,39.92,39.8829,39.8922,18000.0
2012-08-16 11:45:00,43.0,43.01,42.99,42.99,16000.0,39.92,39.9293,39.9107,39.9107,16000.0
2012-08-16 11:50:00,42.96,42.98,42.95,42.96,72000.0,39.8829,39.9014,39.8736,39.8829,72000.0
2012-08-16 11:55:00,42.95,42.97,42.95,42.97,16000.0,39.8736,39.8922,39.8736,39.8922,16000.0
2012-08-16 12:00:00,42.95,42.97,42.95,42.96,6000.0,39.8736,39.8922,39.8736,39.8829,6000.0
2012-08-16 12:05:00,42.95,42.98,42.94,42.98,19000.0,39.8736,39.9014,39.8643,39.9014,19000.0
2012-08-16 12:10:00,42.97,42.97,42.95,42.96,12000.0,39.8922,39.8922,39.8736,39.8829,12000.0
2012-08-16 12:15:00,42.96,42.98,42.95,42.96,17000.0,39.8829,39.9014,39.8736,39.8829,17000.0
2012-08-16 12:20:00,42.97,42.99,42.95,42.98,18000.0,39.8922,39.9107,39.8736,39.9014,18000.0
2012-08-16 12:25:00,42.98,43.0,42.96,42.96,26000.0,39.9014,39.92,39.8829,39.8829,26000.0
2012-08-16 12:30:00,42.96,42.97,42.92,42.93,63000.0,39.8829,39.8922,39.8457,39.855,63000.0
2012-08-16 12:35:00,42.91,42.92,42.89,42.9,47000.0,39.8365,39.8457,39.8179,39.8272,47000.0
2012-08-16 12:40:00,42.9,42.9,42.88,42.88,11000.0,39.8272,39.8272,39.8086,39.8086,11000.0
2012-08-16 12:45:00,42.88,42.88,42.83,42.86,24000.0,39.8086,39.8086,39.7622,39.79,24000.0
2012-08-16 12:50:00,42.86,42.93,42.86,42.91,20000.0,39.79,39.855,39.79,39.8365,20000.0
2012-08-16 12:55:00,42.9,42.94,42.88,42.94,14000.0,39.8272,39.8643,39.8086,39.8643,14000.0
2012-08-16 13:00:00,42.94,42.95,42.93,42.94,7000.0,39.8643,39.8736,39.855,39.8643,7000.0
2012-08-16 13:05:00,42.91,42.93,42.89,42.92,57000.0,39.8365,39.855,39.8179,39.8457,57000.0
2012-08-16 13:10:00,42.93,42.95,42.93,42.95,17000.0,39.855,39.8736,39.855,39.8736,17000.0
2012-08-16 13:15:00,42.94,42.95,42.93,42.95,8000.0,39.8643,39.8736,39.855,39.8736,8000.0
2012-08-16 13:20:00,42.94,42.95,42.92,42.94,57000.0,39.8643,39.8736,39.8457,39.8643,57000.0
2012-08-16 13:25:00,42.93,42.95,42.92,42.95,9000.0,39.855,39.8736,39.8457,39.8736,9000.0
2012-08-16 13:30:00,42.93,42.93,42.93,42.93,7000.0,39.855,39.855,39.855,39.855,7000.0
2012-08-16 13:35:00,42.92,42.92,42.9,42.92,6000.0,39.8457,39.8457,39.8272,39.8457,6000.0
2012-08-16 13:40:00,42.92,42.92,42.9,42.9,10000.0,39.8457,39.8457,39.8272,39.8272,10000.0
2012-08-16 13:45:00,42.9,42.91,42.9,42.9,4000.0,39.8272,39.8365,39.8272,39.8272,4000.0
2012-08-16 13:50:00,42.9,42.92,42.89,42.91,14000.0,39.8272,39.8457,39.8179,39.8365,14000.0
2012-08-16 13:55:00,42.92,42.92,42.9,42.91,10000.0,39.8457,39.8457,39.8272,39.8365,10000.0
2012-08-16 14:00:00,42.91,42.94,42.91,42.93,29000.0,39.8365,39.8643,39.8365,39.855,29000.0
2012-08-16 14:05:00,42.93,42.98,42.93,42.98,39000.0,39.855,39.9014,39.855,39.9014,39000.0
2012-08-16 14:10:00,42.95,42.98,42.93,42.93,22000.0,39.8736,39.9014,39.855,39.855,22000.0
2012-08-16 14:15:00,42.94,42.95,42.93,42.93,6000.0,39.8643,39.8736,39.855,39.855,6000.0
2012-08-16 14:20:00,42.94,42.94,42.89,42.91,25000.0,39.8643,39.8643,39.8179,39.8365,25000.0
2012-08-16 14:25:00,42.91,42.91,42.85,42.85,127000.0,39.8365,39.8365,39.7807,39.7807,127000.0
2012-08-16 14:30:00,42.85,43.03,42.85,43.0,174000.0,39.7807,39.9479,39.7807,39.92,174000.0
2012-08-16 14:35:00,43.02,43.04,43.0,43.01,19000.0,39.9386,39.9571,39.92,39.9293,19000.0
2012-08-16 14:40:00,43.01,43.05,42.99,43.05,95000.0,39.9293,39.9664,39.9107,39.9664,95000.0
2012-08-16 14:45:00,43.05,43.08,43.04,43.08,62000.0,39.9664,39.9943,39.9571,39.9943,62000.0
2012-08-16 14:50:00,43.09,43.09,43.02,43.02,44000.0,40.0036,40.0036,39.9386,39.9386,44000.0
2012-08-16 14:55:00,43.04,43.04,42.97,42.97,29000.0,39.9571,39.9571,39.8922,39.8922,29000.0
2012-08-16 15:00:00,43.0,43.01,42.95,42.97,65000.0,39.92,39.9293,39.8736,39.8922,65000.0
2012-08-16 15:05:00,42.96,43.01,42.96,43.0,75000.0,39.8829,39.9293,39.8829,39.92,75000.0
2012-08-16 15:10:00,43.0,43.04,42.98,42.98,151000.0,39.92,39.9571,39.9014,39.9014,151000.0
2012-08-16 15:15:00,42.99,42.99,42.96,42.99,80000.0,39.9107,39.9107,39.8829,39.9107,80000.0
2012-08-16 15:20:00,42.97,43.03,42.96,43.02,40000.0,39.8922,39.9479,39.8829,39.9386,40000.0
2012-08-16 15:25:00,43.04,43.05,43.04,43.05,18000.0,39.9571,39.9664,39.9571,39.9664,18000.0
2012-08-16 15:30:00,43.03,43.04,42.82,42.91,306000.0,39.9479,39.9571,39.7529,39.8365,306000.0
2012-08-16 15:35:00,42.89,42.9,42.85,42.87,76000.0,39.8179,39.8272,39.7807,39.7993,76000.0
2012-08-16 15:40:00,42.87,42.95,42.87,42.89,131000.0,39.7993,39.8736,39.7993,39.8179,131000.0
2012-08-16 15:45:00,42.9,42.9,42.85,42.89,146000.0,39.8272,39.8272,39.7807,39.8179,146000.0
2012-08-16 15:50:00,42.87,42.89,42.83,42.88,84000.0,39.7993,39.8179,39.7622,39.8086,84000.0
2012-08-16 15:55:00,42.86,42.87,42.83,42.87,235000.0,39.79,39.7993,39.7622,39.7993,235000.0
2012-08-17 09:30:00,42.8,42.92,42.52,42.84,674000.0,39.7343,39.8457,39.4744,39.7715,674000.0
2012-08-17 09:35:00,42.84,42.85,42.72,42.73,170000.0,39.7715,39.7807,39.6601,39.6693,170000.0
2012-08-17 09:40:00,42.75,42.85,42.74,42.82,140000.0,39.6879,39.7807,39.6786,39.7529,140000.0
2012-08-17 09:45:00,42.78,42.83,42.76,42.8,89000.0,39.7158,39.7622,39.6972,39.7343,89000.0
2012-08-17 09:50:00,42.81,42.82,42.78,42.79,67000.0,39.7436,39.7529,39.7158,39.725,67000.0
2012-08-17 09:55:00,42.79,42.8,42.79,42.79,10000.0,39.725,39.7343,39.725,39.725,10000.0
2012-08-17 10:00:00,42.79,42.79,42.71,42.77,46000.0,39.725,39.725,39.6508,39.7065,46000.0
2012-08-17 10:05:00,42.75,42.79,42.75,42.79,67000.0,39.6879,39.725,39.6879,39.725,67000.0
2012-08-17 10:10:00,42.78,42.78,42.76,42.78,13000.0,39.7158,39.7158,39.6972,39.7158,13000.0
2012-08-17 10:15:00,42.76,42.81,42.75,42.78,58000.0,39.6972,39.7436,39.6879,39.7158,58000.0
2012-08-17 10:20:00,42.78,42.85,42.76,42.85,36000.0,39.7158,39.7807,39.6972,39.7807,36000.0
2012-08-17 10:25:00,42.84,42.85,42.77,42.79,23000.0,39.7715,39.7807,39.7065,39.725,23000.0
2012-08-17 10:30:00,42.79,42.83,42.77,42.81,122000.0,39.725,39.7622,39.7065,39.7436,122000.0
2012-08-17 10:35:00,42.8,42.85,42.8,42.82,19000.0,39.7343,39.7807,39.7343,39.7529,19000.0
2012-08-17 10:40:00,42.8,42.8,42.78,42.79,11000.0,39.7343,39.7343,39.7158,39.725,11000.0
2012-08-17 10:45:00,42.79,42.82,42.76,42.78,46000.0,39.725,39.7529,39.6972,39.7158,46000.0
2012-08-17 10:50:00,42.78,42.79,42.77,42.77,27000.0,39.7158,39.725,39.7065,39.7065,27000.0
2012-08-17 10:55:00,42.77,42.77,42.75,42.75,13000.0,39.7065,39.7065,39.6879,39.6879,13000.0
2012-08-17 11:00:00,42.76,42.83,42.75,42.82,42000.0,39.6972,39.7622,39.6879,39.7529,42000.0
2012-08-17 11:05:00,42.84,42.85,42.82,42.83,35000.0,39.7715,39.7807,39.7529,39.7622,35000.0
2012-08-17 11:10:00,42.84,42.88,42.84,42.85,30000.0,39.7715,39.8086,39.7715,39.7807,30000.0
2012-08-17 11:15:00,42.84,42.85,42.84,42.84,10000.0,39.7715,39.7807,39.7715,39.7715,10000.0
2012-08-17 11:20:00,42.87,42.88,42.87,42.87,15000.0,39.7993,39.8086,39.7993,39.7993,15000.0
2012-08-17 11:25:00,42.87,42.88,42.84,42.84,22000.0,39.7993,39.8086,39.7715,39.7715,22000.0
2012-08-17 11:30:00,42.86,42.88,42.84,42.87,98000.0,39.79,39.8086,39.7715,39.7993,98000.0
2012-08-17 11:35:00,42.86,42.86,42.86,42.86,2000.0,39.79,39.79,39.79,39.79,2000.0
2012-08-17 11:40:00,42.9,42.91,42.89,42.91,23000.0,39.8272,39.8365,39.8179,39.8365,23000.0
2012-08-17 11:45:00,42.91,42.91,42.89,42.9,10000.0,39.8365,39.8365,39.8179,39.8272,10000.0
2012-08-17 11:50:00,42.91,42.91,42.89,42.9,24000.0,39.8365,39.8365,39.8179,39.8272,24000.0
2012-08-17 11:55:00,42.92,42.92,42.9,42.92,6000.0,39.8457,39.8457,39.8272,39.8457,6000.0
2012-08-17 12:00:00,42.91,42.94,42.91,42.94,23000.0,39.8365,39.8643,39.8365,39.8643,23000.0
2012-08-17 12:05:00,42.93,42.95,42.91,42.91,51000.0,39.855,39.8736,39.8365,39.8365,51000.0
2012-08-17 12:10:00,42.91,42.91,42.9,42.91,4000.0,39.8365,39.8365,39.8272,39.8365,4000.0
2012-08-17 12:15:00,42.91,42.93,42.9,42.9,5000.0,39.8365,39.855,39.8272,39.8272,5000.0
2012-08-17 12:20:00,42.9,42.91,42.89,42.89,14000.0,39.8272,39.8365,39.8179,39.8179,14000.0
2012-08-17 12:25:00,42.9,42.91,42.88,42.88,23000.0,39.8272,39.8365,39.8086,39.8086,23000.0
2012-08-17 12:30:00,42.89,42.89,42.85,42.88,40000.0,39.8179,39.8179,39.7807,39.8086,40000.0
2012-08-17 12:35:00,42.87,42.88,42.84,42.84,20000.0,39.7993,39.8086,39.7715,39.7715,20000.0
2012-08-17 12:40:00,42.84,42.86,42.83,42.85,33000.0,39.7715,39.79,39.7622,39.7807,33000.0
2012-08-17 12:45:00,42.85,42.85,42.83,42.84,19000.0,39.7807,39.7807,39.7622,39.7715,19000.0
2012-08-17 12:50:00,42.84,42.86,42.83,42.83,168000.0,39.7715,39.79,39.7622,39.7622,168000.0
2012-08-17 12:55:00,42.84,42.85,42.83,42.83,39000.0,39.7715,39.7807,39.7622,39.7622,39000.0
2012-08-17 13:00:00,42.83,42.85,42.83,42.83,24000.0,39.7622,39.7807,39.7622,39.7622,24000.0
2012-08-17 13:05:00,42.85,42.85,42.84,42.84,3000.0,39.7807,39.7807,39.7715,39.7715,3000.0
2012-08-17 13:10:00,42.84,42.85,42.84,42.85,6000.0,39.7715,39.7807,39.7715,39.7807,6000.0
2012-08-17 13:15:00,42.84,42.84,42.83,42.83,30000.0,39.7715,39.7715,39.7622,39.7622,30000.0
2012-08-17 13:20:00,42.83,42.84,42.82,42.82,11000.0,39.7622,39.7715,39.7529,39.7529,11000.0
2012-08-17 13:25:00,42.82,42.83,42.8,42.81,32000.0,39.7529,39.7622,39.7343,39.7436,32000.0
2012-08-17 13:30:00,42.81,42.84,42.81,42.83,36000.0,39.7436,39.7715,39.7436,39.7622,36000.0
2012-08-17 13:35:00,42.83,42.84,42.83,42.84,15000.0,39.7622,39.7715,39.7622,39.7715,15000.0
2012-08-17 13:40:00,42.83,42.85,42.83,42.84,34000.0,39.7622,39.7807,39.7622,39.7715,34000.0
2012-08-17 13:45:00,42.83,42.84,42.8,42.81,38000.0,39.7622,39.7715,39.7343,39.7436,38000.0
2012-08-17 13:50:00,42.81,42.82,42.79,42.8,27000.0,39.7436,39.7529,39.725,39.7343,27000.0
2012-08-17 13:55:00,42.8,42.81,42.76,42.78,59000.0,39.7343,39.7436,39.6972,39.7158,59000.0
2012-08-17 14:00:00,42.78,42.79,42.76,42.77,47000.0,39.7158,39.725,39.6972,39.7065,47000.0
2012-08-17 14:05:00,42.77,42.79,42.77,42.79,36000.0,39.7065,39.725,39.7065,39.725,36000.0
2012-08-17 14:10:00,42.79,42.81,42.79,42.8,12000.0,39.725,39.7436,39.725,39.7343,12000.0
2012-08-17 14:15:00,42.8,42.8,42.77,42.77,35000.0,39.7343,39.7343,39.7065,39.7065,35000.0
2012-08-17 14:20:00,42.77,42.79,42.75,42.77,22000.0,39.7065,39.725,39.6879,39.7065,22000.0
2012-08-17 14:25:00,42.77,42.79,42.76,42.77,14000.0,39.7065,39.725,39.6972,39.7065,14000.0
2012-08-17 14:30:00,42.76,42.78,42.76,42.78,4000.0,39.6972,39.7158,39.6972,39.7158,4000.0
2012-08-17 14:35:00,42.77,42.78,42.77,42.78,31000.0,39.7065,39.7158,39.7065,39.7158,31000.0
2012-08-17 14:40:00,42.78,42.78,42.77,42.78,21000.0,39.7158,39.7158,39.7065,39.7158,21000.0
2012-08-17 14:45:00,42.78,42.8,42.78,42.8,20000.0,39.7158,39.7343,39.7158,39.7343,20000.0
2012-08-17 14:50:00,42.81,42.81,42.8,42.8,30000.0,39.7436,39.7436,39.7343,39.7343,30000.0
2012-08-17 14:55:00,42.8,42.81,42.8,42.8,22000.0,39.7343,39.7436,39.7343,39.7343,22000.0
2012-08-17 15:00:00,42.8,42.81,42.79,42.8,46000.0,39.7343,39.7436,39.725,39.7343,46000.0
2012-08-17 15:05:00,42.8,42.81,42.8,42.8,48000.0,39.7343,39.7436,39.7343,39.7343,48000.0
2012-08-17 15:10:00,42.79,42.81,42.79,42.81,49000.0,39.725,39.7436,39.725,39.7436,49000.0
2012-08-17 15:15:00,42.81,42.82,42.79,42.82,43000.0,39.7436,39.7529,39.725,39.7529,43000.0
2012-08-17 15:20:00,42.81,42.82,42.8,42.81,52000.0,39.7436,39.7529,39.7343,39.7436,52000.0
2012-08-17 15:25:00,42.81,42.82,42.8,42.82,34000.0,39.7436,39.7529,39.7343,39.7529,34000.0
2012-08-17 15:30:00,42.82,42.83,42.8,42.8,103000.0,39.7529,39.7622,39.7343,39.7343,103000.0
2012-08-17 15:35:00,42.8,42.8,42.79,42.79,43000.0,39.7343,39.7343,39.725,39.725,43000.0
2012-08-17 15:40:00,42.79,42.79,42.77,42.78,56000.0,39.725,39.725,39.7065,39.7158,56000.0
2012-08-17 15:45:00,42.78,42.8,42.75,42.75,231000.0,39.7158,39.7343,39.6879,39.6879,231000.0
2012-08-17 15:50:00,42.75,42.8,42.75,42.79,126000.0,39.6879,39.7343,39.6879,39.725,126000.0
2012-08-17 15:55:00,42.79,42.8,42.72,42.72,492000.0,39.725,39.7343,39.6601,39.6601,492000.0
2012-08-20 09:30:00,42.71,42.86,42.71,42.73,98000.0,39.6508,39.79,39.6508,39.6693,98000.0
2012-08-20 09:35:00,42.75,42.84,42.74,42.78,61000.0,39.6879,39.7715,39.6786,39.7158,61000.0
2012-08-20 09:40:00,42.75,42.84,42.74,42.8,83000.0,39.6879,39.7715,39.6786,39.7343,83000.0
2012-08-20 09:45:00,42.77,42.79,42.65,42.65,46000.0,39.7065,39.725,39.5951,39.5951,46000.0
2012-08-20 09:50:00,42.67,42.67,42.57,42.61,32000.0,39.6136,39.6136,39.5208,39.5579,32000.0
2012-08-20 09:55:00,42.6,42.63,42.53,42.58,46000.0,39.5487,39.5765,39.4837,39.5301,46000.0
2012-08-20 10:00:00,42.6,42.69,42.58,42.63,57000.0,39.5487,39.6322,39.5301,39.5765,57000.0
2012-08-20 10:05:00,42.64,42.65,42.55,42.55,41000.0,39.5858,39.5951,39.5022,39.5022,41000.0
2012-08-20 10:10:00,42.56,42.6,42.55,42.59,49000.0,39.5115,39.5487,39.5022,39.5394,49000.0
2012-08-20 10:15:00,42.59,42.59,42.52,42.52,70000.0,39.5394,39.5394,39.4744,39.4744,70000.0
2012-08-20 10:20:00,42.53,42.53,42.46,42.49,56000.0,39.4837,39.4837,39.4187,39.4465,56000.0
2012-08-20 10:25:00,42.49,42.52,42.48,42.52,21000.0,39.4465,39.4744,39.4373,39.4744,21000.0
2012-08-20 10:30:00,42.52,42.52,42.45,42.46,66000.0,39.4744,39.4744,39.4094,39.4187,66000.0
2012-08-20 10:35:00,42.46,42.51,42.45,42.48,75000.0,39.4187,39.4651,39.4094,39.4373,75000.0
2012-08-20 10:40:00,42.46,42.47,42.37,42.4,149000.0,39.4187,39.428,39.3351,39.363,149000.0
2012-08-20 10:45:00,42.4,42.47,42.38,42.44,152000.0,39.363,39.428,39.3444,39.4001,152000.0
2012-08-20 10:50:00,42.47,42.49,42.45,42.47,59000.0,39.428,39.4465,39.4094,39.428,59000.0
2012-08-20 10:55:00,42.47,42.56,42.47,42.53,93000.0,39.428,39.5115,39.428,39.4837,93000.0
2012-08-20 11:00:00,42.53,42.55,42.53,42.55,6000.0,39.4837,39.5022,39.4837,39.5022,6000.0
2012-08-20 11:05:00,42.54,42.55,42.48,42.49,62000.0,39.493,39.5022,39.4373,39.4465,62000.0
2012-08-20 11:10:00,42.49,42.55,42.48,42.54,64000.0,39.4465,39.5022,39.4373,39.493,64000.0
2012-08-20 11:15:00,42.54,42.54,42.52,42.52,5000.0,39.493,39.493,39.4744,39.4744,5000.0
2012-08-20 11:20:00,42.52,42.55,42.49,42.54,69000.0,39.4744,39.5022,39.4465,39.493,69000.0
2012-08-20 11:25:00,42.53,42.54,42.52,42.52,8000.0,39.4837,39.493,39.4744,39.4744,8000.0
2012-08-20 11:30:00,42.52,42.54,42.52,42.54,8000.0,39.4744,39.493,39.4744,39.493,8000.0
2012-08-20 11:35:00,42.55,42.55,42.52,42.52,19000.0,39.5022,39.5022,39.4744,39.4744,19000.0
2012-08-20 11:40:00,42.53,42.55,42.51,42.55,47000.0,39.4837,39.5022,39.4651,39.5022,47000.0
2012-08-20 11:45:00,42.55,42.58,42.54,42.58,35000.0,39.5022,39.5301,39.493,39.5301,35000.0
2012-08-20 11:50:00,42.58,42.65,42.58,42.65,31000.0,39.5301,39.5951,39.5301,39.5951,31000.0
2012-08-20 11:55:00,42.65,42.65,42.6,42.62,76000.0,39.5951,39.5951,39.5487,39.5672,76000.0
2012-08-20 12:00:00,42.62,42.62,42.58,42.59,33000.0,39.5672,39.5672,39.5301,39.5394,33000.0
2012-08-20 12:05:00,42.61,42.64,42.61,42.64,13000.0,39.5579,39.5858,39.5579,39.5858,13000.0
2012-08-20 12:10:00,42.64,42.69,42.64,42.65,74000.0,39.5858,39.6322,39.5858,39.5951,74000.0
2012-08-20 12:15:00,42.66,42.67,42.65,42.67,33000.0,39.6044,39.6136,39.5951,39.6136,33000.0
2012-08-20 12:20:00,42.68,42.68,42.64,42.65,20000.0,39.6229,39.6229,39.5858,39.5951,20000.0
2012-08-20 12:25:00,42.64,42.65,42.6,42.63,45000.0,39.5858,39.5951,39.5487,39.5765,45000.0
2012-08-20 12:30:00,42.63,42.63,42.5,42.5,127000.0,39.5765,39.5765,39.4558,39.4558,127000.0
2012-08-20 12:35:00,42.5,42.71,42.5,42.59,179000.0,39.4558,39.6508,39.4558,39.5394,179000.0
2012-08-20 12:40:00,42.61,42.61,42.57,42.58,15000.0,39.5579,39.5579,39.5208,39.5301,15000.0
2012-08-20 12:45:00,42.6,42.6,42.57,42.58,5000.0,39.5487,39.5487,39.5208,39.5301,5000.0
2012-08-20 12:50:00,42.58,42.59,42.56,42.59,4000.0,39.5301,39.5394,39.5115,39.5394,4000.0
2012-08-20 12:55:00,42.57,42.59,42.56,42.56,48000.0,39.5208,39.5394,39.5115,39.5115,48000.0
2012-08-20 13:00:00,42.56,42.56,42.53,42.55,25000.0,39.5115,39.5115,39.4837,39.5022,25000.0
2012-08-20 13:05:00,42.55,42.58,42.55,42.58,6000.0,39.5022,39.5301,39.5022,39.5301,6000.0
2012-08-20 13:10:00,42.58,42.6,42.58,42.58,9000.0,39.5301,39.5487,39.5301,39.5301,9000.0
2012-08-20 13:15:00,42.6,42.61,42.57,42.57,14000.0,39.5487,39.5579,39.5208,39.5208,14000.0
2012-08-20 13:20:00,42.57,42.58,42.56,42.58,17000.0,39.5208,39.5301,39.5115,39.5301,17000.0
2012-08-20 13:25:00,42.59,42.6,42.57,42.57,70000.0,39.5394,39.5487,39.5208,39.5208,70000.0
2012-08-20 13:30:00,42.58,42.58,42.55,42.55,9000.0,39.5301,39.5301,39.5022,39.5022,9000.0
2012-08-20 13:35:00,42.56,42.56,42.53,42.53,13000.0,39.5115,39.5115,39.4837,39.4837,13000.0
2012-08-20 13:40:00,42.52,42.52,42.5,42.52,22000.0,39.4744,39.4744,39.4558,39.4744,22000.0
2012-08-20 13:45:00,42.52,42.52,42.48,42.49,21000.0,39.4744,39.4744,39.4373,39.4465,21000.0
2012-08-20 13:50:00,42.49,42.51,42.49,42.5,18000.0,39.4465,39.4651,39.4465,39.4558,18000.0
2012-08-20 13:55:00,42.5,42.52,42.5,42.51,22000.0,39.4558,39.4744,39.4558,39.4651,22000.0
2012-08-20 14:00:00,42.51,42.53,42.51,42.51,16000.0,39.4651,39.4837,39.4651,39.4651,16000.0
2012-08-20 14:05:00,42.51,42.52,42.5,42.52,20000.0,39.4651,39.4744,39.4558,39.4744,20000.0
2012-08-20 14:10:00,42.51,42.54,42.51,42.52,26000.0,39.4651,39.493,39.4651,39.4744,26000.0
2012-08-20 14:15:00,42.52,42.54,42.51,42.51,35000.0,39.4744,39.493,39.4651,39.4651,35000.0
2012-08-20 14:20:00,42.5,42.54,42.5,42.52,78000.0,39.4558,39.493,39.4558,39.4744,78000.0
2012-08-20 14:25:00,42.52,42.55,42.52,42.54,17000.0,39.4744,39.5022,39.4744,39.493,17000.0
2012-08-20 14:30:00,42.53,42.55,42.5,42.51,21000.0,39.4837,39.5022,39.4558,39.4651,21000.0
2012-08-20 14:35:00,42.52,42.52,42.5,42.52,22000.0,39.4744,39.4744,39.4558,39.4744,22000.0
2012-08-20 14:40:00,42.52,42.52,42.51,42.52,28000.0,39.4744,39.4744,39.4651,39.4744,28000.0
2012-08-20 14:45:00,42.53,42.53,42.51,42.52,37000.0,39.4837,39.4837,39.4651,39.4744,37000.0
2012-08-20 14:50:00,42.52,42.54,42.5,42.54,54000.0,39.4744,39.493,39.4558,39.493,54000.0
2012-08-20 14:55:00,42.55,42.56,42.55,42.56,25000.0,39.5022,39.5115,39.5022,39.5115,25000.0
2012-08-20 15:00:00,42.56,42.59,42.56,42.58,17000.0,39.5115,39.5394,39.5115,39.5301,17000.0
2012-08-20 15:05:00,42.58,42.59,42.57,42.59,35000.0,39.5301,39.5394,39.5208,39.5394,35000.0
2012-08-20 15:10:00,42.59,42.6,42.58,42.6,71000.0,39.5394,39.5487,39.5301,39.5487,71000.0
2012-08-20 15:15:00,42.61,42.61,42.59,42.6,25000.0,39.5579,39.5579,39.5394,39.5487,25000.0
2012-08-20 15:20:00,42.59,42.62,42.59,42.62,26000.0,39.5394,39.5672,39.5394,39.5672,26000.0
2012-08-20 15:25:00,42.62,42.64,42.62,42.62,46000.0,39.5672,39.5858,39.5672,39.5672,46000.0
2012-08-20 15:30:00,42.62,42.65,42.62,42.65,41000.0,39.5672,39.5951,39.5672,39.5951,41000.0
2012-08-20 15:35:00,42.65,42.67,42.63,42.66,57000.0,39.5951,39.6136,39.5765,39.6044,57000.0
2012-08-20 15:40:00,42.66,42.68,42.64,42.66,69000.0,39.6044,39.6229,39.5858,39.6044,69000.0
2012-08-20 15:45:00,42.65,42.67,42.62,42.67,73000.0,39.5951,39.6136,39.5672,39.6136,73000.0
2012-08-20 15:50:00,42.67,42.68,42.63,42.68,111000.0,39.6136,39.6229,39.5765,39.6229,111000.0
2012-08-20 15:55:00,42.68,42.68,42.65,42.68,335000.0,39.6229,39.6229,39.5951,39.6229,335000.0
2012-08-21 09:30:00,42.7,42.8,42.65,42.69,80000.0,39.6415,39.7343,39.5951,39.6322,80000.0
2012-08-21 09:35:00,42.74,42.8,42.7,42.7,87000.0,39.6786,39.7343,39.6415,39.6415,87000.0
2012-08-21 09:40:00,42.72,42.98,42.72,42.93,98000.0,39.6601,39.9014,39.6601,39.855,98000.0
2012-08-21 09:45:00,42.95,42.95,42.85,42.89,47000.0,39.8736,39.8736,39.7807,39.8179,47000.0
2012-08-21 09:50:00,42.89,42.89,42.66,42.86,136000.0,39.8179,39.8179,39.6044,39.79,136000.0
2012-08-21 09:55:00,42.87,42.91,42.68,42.73,106000.0,39.7993,39.8365,39.6229,39.6693,106000.0
2012-08-21 10:00:00,42.69,42.79,42.69,42.77,108000.0,39.6322,39.725,39.6322,39.7065,108000.0
2012-08-21 10:05:00,42.8,42.8,42.74,42.76,53000.0,39.7343,39.7343,39.6786,39.6972,53000.0
2012-08-21 10:10:00,42.75,42.78,42.75,42.78,6000.0,39.6879,39.7158,39.6879,39.7158,6000.0
2012-08-21 10:15:00,42.77,42.77,42.7,42.7,27000.0,39.7065,39.7065,39.6415,39.6415,27000.0
2012-08-21 10:20:00,42.7,42.72,42.67,42.71,26000.0,39.6415,39.6601,39.6136,39.6508,26000.0
2012-08-21 10:25:00,42.71,42.71,42.67,42.68,12000.0,39.6508,39.6508,39.6136,39.6229,12000.0
2012-08-21 10:30:00,42.69,42.76,42.69,42.75,23000.0,39.6322,39.6972,39.6322,39.6879,23000.0
2012-08-21 10:35:00,42.74,42.79,42.73,42.79,10000.0,39.6786,39.725,39.6693,39.725,10000.0
2012-08-21 10:40:00,42.79,42.8,42.76,42.77,11000.0,39.725,39.7343,39.6972,39.7065,11000.0
2012-08-21 10:45:00,42.77,42.77,42.71,42.71,16000.0,39.7065,39.7065,39.6508,39.6508,16000.0
2012-08-21 10:50:00,42.73,42.73,42.68,42.68,35000.0,39.6693,39.6693,39.6229,39.6229,35000.0
2012-08-21 10:55:00,42.68,42.7,42.6,42.63,54000.0,39.6229,39.6415,39.5487,39.5765,54000.0
2012-08-21 11:00:00,42.63,42.68,42.62,42.68,25000.0,39.5765,39.6229,39.5672,39.6229,25000.0
2012-08-21 11:05:00,42.69,42.7,42.65,42.68,29000.0,39.6322,39.6415,39.5951,39.6229,29000.0
2012-08-21 11:10:00,42.68,42.69,42.65,42.69,60000.0,39.6229,39.6322,39.5951,39.6322,60000.0
2012-08-21 11:15:00,42.69,42.73,42.61,42.64,239000.0,39.6322,39.6693,39.5579,39.5858,239000.0
2012-08-21 11:20:00,42.66,42.68,42.64,42.65,37000.0,39.6044,39.6229,39.5858,39.5951,37000.0
2012-08-21 11:25:00,42.66,42.66,42.61,42.64,13000.0,39.6044,39.6044,39.5579,39.5858,13000.0
2012-08-21 11:30:00,42.64,42.66,42.6,42.6,45000.0,39.5858,39.6044,39.5487,39.5487,45000.0
2012-08-21 11:35:00,42.6,42.63,42.6,42.61,54000.0,39.5487,39.5765,39.5487,39.5579,54000.0
2012-08-21 11:40:00,42.62,42.62,42.54,42.58,46000.0,39.5672,39.5672,39.493,39.5301,46000.0
2012-08-21 11:45:00,42.59,42.59,42.56,42.56,14000.0,39.5394,39.5394,39.5115,39.5115,14000.0
2012-08-21 11:50:00,42.56,42.58,42.56,42.57,16000.0,39.5115,39.5301,39.5115,39.5208,16000.0
2012-08-21 11:55:00,42.59,42.59,42.55,42.58,144000.0,39.5394,39.5394,39.5022,39.5301,144000.0
2012-08-21 12:00:00,42.56,42.58,42.53,42.53,29000.0,39.5115,39.5301,39.4837,39.4837,29000.0
2012-08-21 12:05:00,42.53,42.54,42.5,42.5,35000.0,39.4837,39.493,39.4558,39.4558,35000.0
2012-08-21 12:10:00,42.52,42.53,42.5,42.5,12000.0,39.4744,39.4837,39.4558,39.4558,12000.0
2012-08-21 12:15:00,42.53,42.55,42.51,42.54,36000.0,39.4837,39.5022,39.4651,39.493,36000.0
2012-08-21 12:20:00,42.56,42.56,42.53,42.56,21000.0,39.5115,39.5115,39.4837,39.5115,21000.0
2012-08-21 12:25:00,42.56,42.58,42.56,42.57,13000.0,39.5115,39.5301,39.5115,39.5208,13000.0
2012-08-21 12:30:00,42.57,42.59,42.55,42.57,55000.0,39.5208,39.5394,39.5022,39.5208,55000.0
2012-08-21 12:35:00,42.56,42.56,42.53,42.53,10000.0,39.5115,39.5115,39.4837,39.4837,10000.0
2012-08-21 12:40:00,42.56,42.56,42.53,42.53,13000.0,39.5115,39.5115,39.4837,39.4837,13000.0
2012-08-21 12:45:00,42.53,42.54,42.51,42.51,28000.0,39.4837,39.493,39.4651,39.4651,28000.0
2012-08-21 12:50:00,42.51,42.55,42.51,42.55,11000.0,39.4651,39.5022,39.4651,39.5022,11000.0
2012-08-21 12:55:00,42.54,42.56,42.53,42.56,12000.0,39.493,39.5115,39.4837,39.5115,12000.0
2012-08-21 13:00:00,42.56,42.56,42.51,42.52,17000.0,39.5115,39.5115,39.4651,39.4744,17000.0
2012-08-21 13:05:00,42.52,42.54,42.52,42.52,8000.0,39.4744,39.493,39.4744,39.4744,8000.0
2012-08-21 13:10:00,42.54,42.54,42.52,42.52,16000.0,39.493,39.493,39.4744,39.4744,16000.0
2012-08-21 13:15:00,42.52,42.52,42.52,42.52,0.0,39.4744,39.4744,39.4744,39.4744,0.0
2012-08-21 13:20:00,42.55,42.55,42.53,42.54,17000.0,39.5022,39.5022,39.4837,39.493,17000.0
2012-08-21 13:25:00,42.51,42.53,42.47,42.47,70000.0,39.4651,39.4837,39.428,39.428,70000.0
2012-08-21 13:30:00,42.47,42.47,42.46,42.47,25000.0,39.428,39.428,39.4187,39.428,25000.0
2012-08-21 13:35:00,42.46,42.49,42.46,42.49,69000.0,39.4187,39.4465,39.4187,39.4465,69000.0
2012-08-21 13:40:00,42.48,42.5,42.44,42.44,61000.0,39.4373,39.4558,39.4001,39.4001,61000.0
2012-08-21 13:45:00,42.43,42.46,42.4,42.4,205000.0,39.3908,39.4187,39.363,39.363,205000.0
2012-08-21 13:50:00,42.39,42.43,42.39,42.43,74000.0,39.3537,39.3908,39.3537,39.3908,74000.0
2012-08-21 13:55:00,42.43,42.47,42.43,42.47,14000.0,39.3908,39.428,39.3908,39.428,14000.0
2012-08-21 14:00:00,42.47,42.49,42.45,42.47,21000.0,39.428,39.4465,39.4094,39.428,21000.0
2012-08-21 14:05:00,42.47,42.48,42.46,42.46,17000.0,39.428,39.4373,39.4187,39.4187,17000.0
2012-08-21 14:10:00,42.48,42.5,42.48,42.5,26000.0,39.4373,39.4558,39.4373,39.4558,26000.0
2012-08-21 14:15:00,42.5,42.51,42.46,42.46,18000.0,39.4558,39.4651,39.4187,39.4187,18000.0
2012-08-21 14:20:00,42.46,42.47,42.46,42.47,4000.0,39.4187,39.428,39.4187,39.428,4000.0
2012-08-21 14:25:00,42.47,42.47,42.47,42.47,0.0,39.428,39.428,39.428,39.428,0.0
2012-08-21 14:30:00,42.48,42.49,42.46,42.46,18000.0,39.4373,39.4465,39.4187,39.4187,18000.0
2012-08-21 14:35:00,42.49,42.49,42.4,42.41,30000.0,39.4465,39.4465,39.363,39.3723,30000.0
2012-08-21 14:40:00,42.4,42.42,42.38,42.38,21000.0,39.363,39.3815,39.3444,39.3444,21000.0
2012-08-21 14:45:00,42.4,42.42,42.4,42.42,19000.0,39.363,39.3815,39.363,39.3815,19000.0
2012-08-21 14:50:00,42.42,42.43,42.42,42.42,13000.0,39.3815,39.3908,39.3815,39.3815,13000.0
2012-08-21 14:55:00,42.4,42.43,42.4,42.4,8000.0,39.363,39.3908,39.363,39.363,8000.0
2012-08-21 15:00:00,42.39,42.4,42.33,42.34,55000.0,39.3537,39.363,39.298,39.3073,55000.0
2012-08-21 15:05:00,42.33,42.33,42.32,42.32,9000.0,39.298,39.298,39.2887,39.2887,9000.0
2012-08-21 15:10:00,42.32,42.33,42.28,42.3,54000.0,39.2887,39.298,39.2516,39.2701,54000.0
2012-08-21 15:15:00,42.28,42.3,42.24,42.27,82000.0,39.2516,39.2701,39.2144,39.2423,82000.0
2012-08-21 15:20:00,42.28,42.31,42.26,42.27,35000.0,39.2516,39.2794,39.233,39.2423,35000.0
2012-08-21 15:25:00,42.27,42.29,42.25,42.29,35000.0,39.2423,39.2609,39.2237,39.2609,35000.0
2012-08-21 15:30:00,42.3,42.34,42.27,42.31,173000.0,39.2701,39.3073,39.2423,39.2794,173000.0
2012-08-21 15:35:00,42.3,42.36,42.3,42.36,89000.0,39.2701,39.3258,39.2701,39.3258,89000.0
2012-08-21 15:40:00,42.36,42.41,42.35,42.35,88000.0,39.3258,39.3723,39.3166,39.3166,88000.0
2012-08-21 15:45:00,42.34,42.41,42.32,42.36,112000.0,39.3073,39.3723,39.2887,39.3258,112000.0
2012-08-21 15:50:00,42.36,42.38,42.3,42.31,118000.0,39.3258,39.3444,39.2701,39.2794,118000.0
2012-08-21 15:55:00,42.3,42.33,42.29,42.33,210000.0,39.2701,39.298,39.2609,39.298,210000.0
2012-08-22 09:30:00,42.11,42.21,42.03,42.03,212000.0,39.0938,39.1866,39.0195,39.0195,212000.0
2012-08-22 09:35:00,42.03,42.18,42.02,42.14,255000.0,39.0195,39.1587,39.0102,39.1216,255000.0
2012-08-22 09:40:00,42.2,42.44,42.18,42.2,505000.0,39.1773,39.4001,39.1587,39.1773,505000.0
2012-08-22 09:45:00,42.21,42.53,42.11,42.45,480000.0,39.1866,39.4837,39.0938,39.4094,480000.0
2012-08-22 09:50:00,42.41,42.46,42.41,42.43,34000.0,39.3723,39.4187,39.3723,39.3908,34000.0
2012-08-22 09:55:00,42.46,42.57,42.41,42.57,46000.0,39.4187,39.5208,39.3723,39.5208,46000.0
2012-08-22 10:00:00,42.52,42.54,42.44,42.5,131000.0,39.4744,39.493,39.4001,39.4558,131000.0
2012-08-22 10:05:00,42.5,42.5,42.31,42.32,131000.0,39.4558,39.4558,39.2794,39.2887,131000.0
2012-08-22 10:10:00,42.31,42.31,42.03,42.03,166000.0,39.2794,39.2794,39.0195,39.0195,166000.0
2012-08-22 10:15:00,42.04,42.16,42.04,42.12,179000.0,39.0288,39.1402,39.0288,39.103,179000.0
2012-08-22 10:20:00,42.15,42.22,42.13,42.19,55000.0,39.1309,39.1959,39.1123,39.168,55000.0
2012-08-22 10:25:00,42.18,42.22,42.16,42.22,39000.0,39.1587,39.1959,39.1402,39.1959,39000.0
2012-08-22 10:30:00,42.21,42.25,42.17,42.2,34000.0,39.1866,39.2237,39.1495,39.1773,34000.0
2012-08-22 10:35:00,42.21,42.21,42.05,42.13,114000.0,39.1866,39.1866,39.0381,39.1123,114000.0
2012-08-22 10:40:00,42.13,42.13,42.07,42.07,72000.0,39.1123,39.1123,39.0566,39.0566,72000.0
2012-08-22 10:45:00,42.07,42.13,42.07,42.07,25000.0,39.0566,39.1123,39.0566,39.0566,25000.0
2012-08-22 10:50:00,42.07,42.09,42.01,42.05,130000.0,39.0566,39.0752,39.0009,39.0381,130000.0
2012-08-22 10:55:00,42.03,42.07,41.9,41.94,115000.0,39.0195,39.0566,38.8988,38.9359,115000.0
2012-08-22 11:00:00,41.93,41.97,41.88,41.95,132000.0,38.9266,38.9638,38.8802,38.9452,132000.0
2012-08-22 11:05:00,41.97,42.01,41.96,42.01,106000.0,38.9638,39.0009,38.9545,39.0009,106000.0
2012-08-22 11:10:00,42.03,42.03,41.95,41.95,118000.0,39.0195,39.0195,38.9452,38.9452,118000.0
2012-08-22 11:15:00,41.95,42.0,41.95,41.95,58000.0,38.9452,38.9916,38.9452,38.9452,58000.0
2012-08-22 11:20:00,41.96,41.99,41.96,41.99,15000.0,38.9545,38.9823,38.9545,38.9823,15000.0
2012-08-22 11:25:00,41.98,41.99,41.96,41.96,23000.0,38.9731,38.9823,38.9545,38.9545,23000.0
2012-08-22 11:30:00,41.97,42.02,41.96,41.99,29000.0,38.9638,39.0102,38.9545,38.9823,29000.0
2012-08-22 11:35:00,42.01,42.07,42.01,42.07,58000.0,39.0009,39.0566,39.0009,39.0566,58000.0
2012-08-22 11:40:00,42.05,42.05,41.99,42.02,116000.0,39.0381,39.0381,38.9823,39.0102,116000.0
2012-08-22 11:45:00,42.01,42.02,41.98,42.0,17000.0,39.0009,39.0102,38.9731,38.9916,17000.0
2012-08-22 11:50:00,42.0,42.02,41.99,42.01,12000.0,38.9916,39.0102,38.9823,39.0009,12000.0
2012-08-22 11:55:00,42.02,42.02,41.99,42.02,18000.0,39.0102,39.0102,38.9823,39.0102,18000.0
2012-08-22 12:00:00,42.03,42.03,41.99,41.99,40000.0,39.0195,39.0195,38.9823,38.9823,40000.0
2012-08-22 12:05:00,42.01,42.04,42.01,42.01,34000.0,39.0009,39.0288,39.0009,39.0009,34000.0
2012-08-22 12:10:00,42.01,42.04,42.01,42.02,22000.0,39.0009,39.0288,39.0009,39.0102,22000.0
2012-08-22 12:15:00,42.03,42.03,42.02,42.03,18000.0,39.0195,39.0195,39.0102,39.0195,18000.0
2012-08-22 12:20:00,42.01,42.02,41.96,41.96,32000.0,39.0009,39.0102,38.9545,38.9545,32000.0
2012-08-22 12:25:00,41.98,42.03,41.97,42.02,85000.0,38.9731,39.0195,38.9638,39.0102,85000.0
2012-08-22 12:30:00,42.02,42.05,41.98,41.99,59000.0,39.0102,39.0381,38.9731,38.9823,59000.0
2012-08-22 12:35:00,41.99,42.01,41.98,42.01,46000.0,38.9823,39.0009,38.9731,39.0009,46000.0
2012-08-22 12:40:00,42.0,42.09,42.0,42.06,49000.0,38.9916,39.0752,38.9916,39.0473,49000.0
2012-08-22 12:45:00,42.07,42.08,42.06,42.07,21000.0,39.0566,39.0659,39.0473,39.0566,21000.0
2012-08-22 12:50:00,42.07,42.07,42.02,42.03,17000.0,39.0566,39.0566,39.0102,39.0195,17000.0
2012-08-22 12:55:00,42.0,42.0,41.99,41.99,8000.0,38.9916,38.9916,38.9823,38.9823,8000.0
2012-08-22 13:00:00,41.98,42.0,41.97,42.0,33000.0,38.9731,38.9916,38.9638,38.9916,33000.0
2012-08-22 13:05:00,42.0,42.01,41.97,42.01,18000.0,38.9916,39.0009,38.9638,39.0009,18000.0
2012-08-22 13:10:00,41.99,41.99,41.96,41.97,41000.0,38.9823,38.9823,38.9545,38.9638,41000.0
2012-08-22 13:15:00,41.97,41.99,41.94,41.96,129000.0,38.9638,38.9823,38.9359,38.9545,129000.0
2012-08-22 13:20:00,41.98,42.02,41.97,41.98,50000.0,38.9731,39.0102,38.9638,38.9731,50000.0
2012-08-22 13:25:00,41.98,41.98,41.97,41.97,33000.0,38.9731,38.9731,38.9638,38.9638,33000.0
2012-08-22 13:30:00,41.98,41.99,41.96,41.99,39000.0,38.9731,38.9823,38.9545,38.9823,39000.0
2012-08-22 13:35:00,41.99,42.01,41.99,42.0,20000.0,38.9823,39.0009,38.9823,38.9916,20000.0
2012-08-22 13:40:00,41.99,42.06,41.99,42.06,54000.0,38.9823,39.0473,38.9823,39.0473,54000.0
2012-08-22 13:45:00,42.05,42.06,41.98,41.98,78000.0,39.0381,39.0473,38.9731,38.9731,78000.0
2012-08-22 13:50:00,42.0,42.03,42.0,42.01,24000.0,38.9916,39.0195,38.9916,39.0009,24000.0
2012-08-22 13:55:00,42.03,42.04,42.01,42.04,56000.0,39.0195,39.0288,39.0009,39.0288,56000.0
2012-08-22 14:00:00,42.06,42.16,42.03,42.11,69000.0,39.0473,39.1402,39.0195,39.0938,69000.0
2012-08-22 14:05:00,42.12,42.14,42.1,42.12,63000.0,39.103,39.1216,39.0845,39.103,63000.0
2012-08-22 14:10:00,42.13,42.16,42.1,42.12,45000.0,39.1123,39.1402,39.0845,39.103,45000.0
2012-08-22 14:15:00,42.12,42.12,42.0,42.01,54000.0,39.103,39.103,38.9916,39.0009,54000.0
2012-08-22 14:20:00,42.01,42.07,42.01,42.02,28000.0,39.0009,39.0566,39.0009,39.0102,28000.0
2012-08-22 14:25:00,42.04,42.12,42.04,42.08,44000.0,39.0288,39.103,39.0288,39.0659,44000.0
2012-08-22 14:30:00,42.09,42.14,42.08,42.14,21000.0,39.0752,39.1216,39.0659,39.1216,21000.0
2012-08-22 14:35:00,42.14,42.22,42.13,42.18,64000.0,39.1216,39.1959,39.1123,39.1587,64000.0
2012-08-22 14:40:00,42.19,42.23,42.15,42.22,57000.0,39.168,39.2052,39.1309,39.1959,57000.0
2012-08-22 14:45:00,42.22,42.34,42.22,42.27,86000.0,39.1959,39.3073,39.1959,39.2423,86000.0
2012-08-22 14:50:00,42.27,42.3,42.27,42.3,24000.0,39.2423,39.2701,39.2423,39.2701,24000.0
2012-08-22 14:55:00,42.3,42.39,42.3,42.36,108000.0,39.2701,39.3537,39.2701,39.3258,108000.0
2012-08-22 15:00:00,42.35,42.35,42.27,42.3,53000.0,39.3166,39.3166,39.2423,39.2701,53000.0
2012-08-22 15:05:00,42.28,42.3,42.24,42.25,50000.0,39.2516,39.2701,39.2144,39.2237,50000.0
2012-08-22 15:10:00,42.25,42.29,42.24,42.24,23000.0,39.2237,39.2609,39.2144,39.2144,23000.0
2012-08-22 15:15:00,42.23,42.25,42.17,42.17,29000.0,39.2052,39.2237,39.1495,39.1495,29000.0
2012-08-22 15:20:00,42.17,42.22,42.17,42.2,73000.0,39.1495,39.1959,39.1495,39.1773,73000.0
2012-08-22 15:25:00,42.19,42.24,42.19,42.23,31000.0,39.168,39.2144,39.168,39.2052,31000.0
2012-08-22 15:30:00,42.22,42.25,42.16,42.16,269000.0,39.1959,39.2237,39.1402,39.1402,269000.0
2012-08-22 15:35:00,42.15,42.18,42.11,42.14,90000.0,39.1309,39.1587,39.0938,39.1216,90000.0
2012-08-22 15:40:00,42.17,42.2,42.12,42.14,106000.0,39.1495,39.1773,39.103,39.1216,106000.0
2012-08-22 15:45:00,42.17,42.25,42.15,42.25,58000.0,39.1495,39.2237,39.1309,39.2237,58000.0
2012-08-22 15:50:00,42.25,42.29,42.22,42.28,92000.0,39.2237,39.2609,39.1959,39.2516,92000.0
2012-08-22 15:55:00,42.27,42.28,42.14,42.14,316000.0,39.2423,39.2516,39.1216,39.1216,316000.0
2012-08-23 09:30:00,42.09,42.2,41.67,42.2,89000.0,39.0752,39.1773,38.6853,39.1773,89000.0
2012-08-23 09:35:00,42.23,42.28,42.16,42.2,202000.0,39.2052,39.2516,39.1402,39.1773,202000.0
2012-08-23 09:40:00,42.2,42.26,42.05,42.1,93000.0,39.1773,39.233,39.0381,39.0845,93000.0
2012-08-23 09:45:00,42.09,42.26,42.09,42.14,97000.0,39.0752,39.233,39.0752,39.1216,97000.0
2012-08-23 09:50:00,42.18,42.23,42.16,42.23,18000.0,39.1587,39.2052,39.1402,39.2052,18000.0
2012-08-23 09:55:00,42.22,42.27,42.03,42.03,74000.0,39.1959,39.2423,39.0195,39.0195,74000.0
2012-08-23 10:00:00,42.06,42.23,42.06,42.23,73000.0,39.0473,39.2052,39.0473,39.2052,73000.0
2012-08-23 10:05:00,42.23,42.26,42.11,42.11,71000.0,39.2052,39.233,39.0938,39.0938,71000.0
2012-08-23 10:10:00,42.15,42.16,42.08,42.13,79000.0,39.1309,39.1402,39.0659,39.1123,79000.0
2012-08-23 10:15:00,42.13,42.14,42.08,42.11,38000.0,39.1123,39.1216,39.0659,39.0938,38000.0
2012-08-23 10:20:00,42.1,42.14,42.1,42.14,28000.0,39.0845,39.1216,39.0845,39.1216,28000.0
2012-08-23 10:25:00,42.15,42.21,42.14,42.18,42000.0,39.1309,39.1866,39.1216,39.1587,42000.0
2012-08-23 10:30:00,42.2,42.2,42.11,42.14,60000.0,39.1773,39.1773,39.0938,39.1216,60000.0
2012-08-23 10:35:00,42.15,42.17,42.13,42.13,19000.0,39.1309,39.1495,39.1123,39.1123,19000.0
2012-08-23 10:40:00,42.13,42.13,42.07,42.08,40000.0,39.1123,39.1123,39.0566,39.0659,40000.0
2012-08-23 10:45:00,42.06,42.15,42.06,42.15,31000.0,39.0473,39.1309,39.0473,39.1309,31000.0
2012-08-23 10:50:00,42.15,42.16,42.1,42.11,28000.0,39.1309,39.1402,39.0845,39.0938,28000.0
2012-08-23 10:55:00,42.11,42.11,42.07,42.07,10000.0,39.0938,39.0938,39.0566,39.0566,10000.0
2012-08-23 11:00:00,42.07,42.09,42.04,42.04,36000.0,39.0566,39.0752,39.0288,39.0288,36000.0
2012-08-23 11:05:00,42.05,42.05,42.0,42.02,23000.0,39.0381,39.0381,38.9916,39.0102,23000.0
2012-08-23 11:10:00,42.04,42.08,42.04,42.08,13000.0,39.0288,39.0659,39.0288,39.0659,13000.0
2012-08-23 11:15:00,42.1,42.17,42.09,42.09,89000.0,39.0845,39.1495,39.0752,39.0752,89000.0
2012-08-23 11:20:00,42.1,42.11,42.09,42.1,8000.0,39.0845,39.0938,39.0752,39.0845,8000.0
2012-08-23 11:25:00,42.08,42.15,42.08,42.14,30000.0,39.0659,39.1309,39.0659,39.1216,30000.0
2012-08-23 11:30:00,42.13,42.19,42.1,42.17,182000.0,39.1123,39.168,39.0845,39.1495,182000.0
2012-08-23 11:35:00,42.17,42.21,42.17,42.2,28000.0,39.1495,39.1866,39.1495,39.1773,28000.0
2012-08-23 11:40:00,42.19,42.21,42.18,42.21,240000.0,39.168,39.1866,39.1587,39.1866,240000.0
2012-08-23 11:45:00,42.2,42.21,42.11,42.12,174000.0,39.1773,39.1866,39.0938,39.103,174000.0
2012-08-23 11:50:00,42.14,42.14,42.09,42.09,28000.0,39.1216,39.1216,39.0752,39.0752,28000.0
2012-08-23 11:55:00,42.11,42.18,42.11,42.18,11000.0,39.0938,39.1587,39.0938,39.1587,11000.0
2012-08-23 12:00:00,42.16,42.18,42.11,42.12,46000.0,39.1402,39.1587,39.0938,39.103,46000.0
2012-08-23 12:05:00,42.11,42.14,42.11,42.13,9000.0,39.0938,39.1216,39.0938,39.1123,9000.0
2012-08-23 12:10:00,42.15,42.15,42.07,42.07,102000.0,39.1309,39.1309,39.0566,39.0566,102000.0
2012-08-23 12:15:00,42.07,42.07,42.02,42.06,7000.0,39.0566,39.0566,39.0102,39.0473,7000.0
2012-08-23 12:20:00,42.06,42.11,42.06,42.11,17000.0,39.0473,39.0938,39.0473,39.0938,17000.0
2012-08-23 12:25:00,42.08,42.11,42.08,42.11,10000.0,39.0659,39.0938,39.0659,39.0938,10000.0
2012-08-23 12:30:00,42.12,42.15,42.1,42.14,40000.0,39.103,39.1309,39.0845,39.1216,40000.0
2012-08-23 12:35:00,42.12,42.12,42.12,42.12,10000.0,39.103,39.103,39.103,39.103,10000.0
2012-08-23 12:40:00,42.12,42.18,42.09,42.13,46000.0,39.103,39.1587,39.0752,39.1123,46000.0
2012-08-23 12:45:00,42.14,42.15,42.07,42.08,26000.0,39.1216,39.1309,39.0566,39.0659,26000.0
2012-08-23 12:50:00,42.09,42.09,42.04,42.04,24000.0,39.0752,39.0752,39.0288,39.0288,24000.0
2012-08-23 12:55:00,42.05,42.09,42.0,42.0,60000.0,39.0381,39.0752,38.9916,38.9916,60000.0
2012-08-23 13:00:00,42.0,42.01,41.94,41.94,44000.0,38.9916,39.0009,38.9359,38.9359,44000.0
2012-08-23 13:05:00,41.94,42.01,41.91,41.98,75000.0,38.9359,39.0009,38.9081,38.9731,75000.0
2012-08-23 13:10:00,41.98,42.0,41.92,41.92,150000.0,38.9731,38.9916,38.9174,38.9174,150000.0
2012-08-23 13:15:00,41.9,41.9,41.88,41.89,19000.0,38.8988,38.8988,38.8802,38.8895,19000.0
2012-08-23 13:20:00,41.92,41.92,41.86,41.87,71000.0,38.9174,38.9174,38.8617,38.8709,71000.0
2012-08-23 13:25:00,41.86,41.92,41.86,41.9,18000.0,38.8617,38.9174,38.8617,38.8988,18000.0
2012-08-23 13:30:00,41.9,41.9,41.85,41.85,142000.0,38.8988,38.8988,38.8524,38.8524,142000.0
2012-08-23 13:35:00,41.84,41.87,41.82,41.82,49000.0,38.8431,38.8709,38.8245,38.8245,49000.0
2012-08-23 13:40:00,41.82,41.85,41.82,41.83,22000.0,38.8245,38.8524,38.8245,38.8338,22000.0
2012-08-23 13:45:00,41.83,41.84,41.78,41.82,68000.0,38.8338,38.8431,38.7874,38.8245,68000.0
2012-08-23 13:50:00,41.82,41.82,41.79,41.79,83000.0,38.8245,38.8245,38.7967,38.7967,83000.0
2012-08-23 13:55:00,41.8,41.81,41.78,41.8,29000.0,38.806,38.8152,38.7874,38.806,29000.0
2012-08-23 14:00:00,41.79,41.83,41.79,41.8,22000.0,38.7967,38.8338,38.7967,38.806,22000.0
2012-08-23 14:05:00,41.8,41.85,41.79,41.85,77000.0,38.806,38.8524,38.7967,38.8524,77000.0
2012-08-23 14:10:00,41.85,41.85,41.82,41.82,11000.0,38.8524,38.8524,38.8245,38.8245,11000.0
2012-08-23 14:15:00,41.84,41.84,41.78,41.8,29000.0,38.8431,38.8431,38.7874,38.806,29000.0
2012-08-23 14:20:00,41.79,41.85,41.78,41.85,54000.0,38.7967,38.8524,38.7874,38.8524,54000.0
2012-08-23 14:25:00,41.85,41.91,41.85,41.86,75000.0,38.8524,38.9081,38.8524,38.8617,75000.0
2012-08-23 14:30:00,41.86,41.86,41.82,41.82,28000.0,38.8617,38.8617,38.8245,38.8245,28000.0
2012-08-23 14:35:00,41.82,41.88,41.8,41.88,34000.0,38.8245,38.8802,38.806,38.8802,34000.0
2012-08-23 14:40:00,41.89,41.92,41.85,41.87,37000.0,38.8895,38.9174,38.8524,38.8709,37000.0
2012-08-23 14:45:00,41.89,41.96,41.89,41.92,46000.0,38.8895,38.9545,38.8895,38.9174,46000.0
2012-08-23 14:50:00,41.92,41.94,41.86,41.86,17000.0,38.9174,38.9359,38.8617,38.8617,17000.0
2012-08-23 14:55:00,41.89,41.92,41.85,41.85,45000.0,38.8895,38.9174,38.8524,38.8524,45000.0
2012-08-23 15:00:00,41.87,41.88,41.81,41.85,149000.0,38.8709,38.8802,38.8152,38.8524,149000.0
2012-08-23 15:05:00,41.83,41.85,41.82,41.85,86000.0,38.8338,38.8524,38.8245,38.8524,86000.0
2012-08-23 15:10:00,41.85,41.88,41.83,41.87,57000.0,38.8524,38.8802,38.8338,38.8709,57000.0
2012-08-23 15:15:00,41.87,41.89,41.87,41.87,49000.0,38.8709,38.8895,38.8709,38.8709,49000.0
2012-08-23 15:20:00,41.89,41.89,41.82,41.84,85000.0,38.8895,38.8895,38.8245,38.8431,85000.0
2012-08-23 15:25:00,41.85,41.88,41.84,41.86,96000.0,38.8524,38.8802,38.8431,38.8617,96000.0
2012-08-23 15:30:00,41.86,41.89,41.84,41.88,109000.0,38.8617,38.8895,38.8431,38.8802,109000.0
2012-08-23 15:35:00,41.88,41.92,41.86,41.9,78000.0,38.8802,38.9174,38.8617,38.8988,78000.0
2012-08-23 15:40:00,41.9,41.92,41.85,41.85,89000.0,38.8988,38.9174,38.8524,38.8524,89000.0
2012-08-23 15:45:00,41.84,41.88,41.82,41.84,85000.0,38.8431,38.8802,38.8245,38.8431,85000.0
2012-08-23 15:50:00,41.82,41.86,41.79,41.8,193000.0,38.8245,38.8617,38.7967,38.806,193000.0
2012-08-23 15:55:00,41.8,41.87,41.78,41.86,432000.0,38.806,38.8709,38.7874,38.8617,432000.0
2012-08-24 09:30:00,41.86,41.89,41.8,41.85,117000.0,38.8617,38.8895,38.806,38.8524,117000.0
2012-08-24 09:35:00,41.86,41.89,41.8,41.88,44000.0,38.8617,38.8895,38.806,38.8802,44000.0
2012-08-24 09:40:00,41.87,41.88,41.77,41.79,56000.0,38.8709,38.8802,38.7781,38.7967,56000.0
2012-08-24 09:45:00,41.78,41.89,41.77,41.86,89000.0,38.7874,38.8895,38.7781,38.8617,89000.0
2012-08-24 09:50:00,41.86,41.87,41.83,41.85,49000.0,38.8617,38.8709,38.8338,38.8524,49000.0
2012-08-24 09:55:00,41.87,41.89,41.84,41.87,29000.0,38.8709,38.8895,38.8431,38.8709,29000.0
2012-08-24 10:00:00,41.86,41.89,41.84,41.84,70000.0,38.8617,38.8895,38.8431,38.8431,70000.0
2012-08-24 10:05:00,41.87,41.87,41.83,41.84,56000.0,38.8709,38.8709,38.8338,38.8431,56000.0
2012-08-24 10:10:00,41.84,41.86,41.82,41.85,73000.0,38.8431,38.8617,38.8245,38.8524,73000.0
2012-08-24 10:15:00,41.85,41.9,41.82,41.85,68000.0,38.8524,38.8988,38.8245,38.8524,68000.0
2012-08-24 10:20:00,41.84,41.84,41.81,41.82,99000.0,38.8431,38.8431,38.8152,38.8245,99000.0
2012-08-24 10:25:00,41.81,41.84,41.79,41.83,70000.0,38.8152,38.8431,38.7967,38.8338,70000.0
2012-08-24 10:30:00,41.82,41.89,41.81,41.86,92000.0,38.8245,38.8895,38.8152,38.8617,92000.0
2012-08-24 10:35:00,41.86,42.0,41.85,41.95,116000.0,38.8617,38.9916,38.8524,38.9452,116000.0
2012-08-24 10:40:00,41.96,41.99,41.94,41.99,66000.0,38.9545,38.9823,38.9359,38.9823,66000.0
2012-08-24 10:45:00,41.99,42.01,41.95,41.96,132000.0,38.9823,39.0009,38.9452,38.9545,132000.0
2012-08-24 10:50:00,41.95,41.98,41.95,41.98,24000.0,38.9452,38.9731,38.9452,38.9731,24000.0
2012-08-24 10:55:00,41.98,42.03,41.95,41.99,78000.0,38.9731,39.0195,38.9452,38.9823,78000.0
2012-08-24 11:00:00,42.02,42.11,42.02,42.1,57000.0,39.0102,39.0938,39.0102,39.0845,57000.0
2012-08-24 11:05:00,42.1,42.15,42.06,42.07,90000.0,39.0845,39.1309,39.0473,39.0566,90000.0
2012-08-24 11:10:00,42.08,42.11,42.05,42.11,98000.0,39.0659,39.0938,39.0381,39.0938,98000.0
2012-08-24 11:15:00,42.09,42.21,42.09,42.16,97000.0,39.0752,39.1866,39.0752,39.1402,97000.0
2012-08-24 11:20:00,42.16,42.17,42.11,42.11,78000.0,39.1402,39.1495,39.0938,39.0938,78000.0
2012-08-24 11:25:00,42.11,42.21,42.11,42.19,135000.0,39.0938,39.1866,39.0938,39.168,135000.0
2012-08-24 11:30:00,42.18,42.22,42.17,42.21,50000.0,39.1587,39.1959,39.1495,39.1866,50000.0
2012-08-24 11:35:00,42.21,42.22,42.16,42.17,51000.0,39.1866,39.1959,39.1402,39.1495,51000.0
2012-08-24 11:40:00,42.18,42.19,42.13,42.16,20000.0,39.1587,39.168,39.1123,39.1402,20000.0
2012-08-24 11:45:00,42.16,42.16,42.13,42.14,4000.0,39.1402,39.1402,39.1123,39.1216,4000.0
2012-08-24 11:50:00,42.16,42.2,42.16,42.18,35000.0,39.1402,39.1773,39.1402,39.1587,35000.0
2012-08-24 11:55:00,42.18,42.2,42.18,42.19,26000.0,39.1587,39.1773,39.1587,39.168,26000.0
2012-08-24 12:00:00,42.18,42.18,42.16,42.16,12000.0,39.1587,39.1587,39.1402,39.1402,12000.0
2012-08-24 12:05:00,42.16,42.17,42.11,42.12,50000.0,39.1402,39.1495,39.0938,39.103,50000.0
2012-08-24 12:10:00,42.12,42.12,42.11,42.11,5000.0,39.103,39.103,39.0938,39.0938,5000.0
2012-08-24 12:15:00,42.14,42.14,42.11,42.11,10000.0,39.1216,39.1216,39.0938,39.0938,10000.0
2012-08-24 12:20:00,42.11,42.11,42.07,42.08,70000.0,39.0938,39.0938,39.0566,39.0659,70000.0
2012-08-24 12:25:00,42.08,42.09,42.07,42.07,12000.0,39.0659,39.0752,39.0566,39.0566,12000.0
2012-08-24 12:30:00,42.09,42.12,42.06,42.08,177000.0,39.0752,39.103,39.0473,39.0659,177000.0
2012-08-24 12:35:00,42.08,42.1,42.05,42.1,56000.0,39.0659,39.0845,39.0381,39.0845,56000.0
2012-08-24 12:40:00,42.07,42.07,42.05,42.06,7000.0,39.0566,39.0566,39.0381,39.0473,7000.0
2012-08-24 12:45:00,42.07,42.11,42.07,42.1,11000.0,39.0566,39.0938,39.0566,39.0845,11000.0
2012-08-24 12:50:00,42.15,42.15,42.12,42.12,16000.0,39.1309,39.1309,39.103,39.103,16000.0
2012-08-24 12:55:00,42.14,42.14,42.1,42.1,47000.0,39.1216,39.1216,39.0845,39.0845,47000.0
2012-08-24 13:00:00,42.11,42.11,42.11,42.11,1000.0,39.0938,39.0938,39.0938,39.0938,1000.0
2012-08-24 13:05:00,42.1,42.11,42.1,42.11,8000.0,39.0845,39.0938,39.0845,39.0938,8000.0
2012-08-24 13:10:00,42.12,42.13,42.12,42.13,5000.0,39.103,39.1123,39.103,39.1123,5000.0
2012-08-24 13:15:00,42.14,42.16,42.14,42.15,15000.0,39.1216,39.1402,39.1216,39.1309,15000.0
2012-08-24 13:20:00,42.16,42.16,42.15,42.15,43000.0,39.1402,39.1402,39.1309,39.1309,43000.0
2012-08-24 13:25:00,42.16,42.16,42.15,42.16,20000.0,39.1402,39.1402,39.1309,39.1402,20000.0
2012-08-24 13:30:00,42.16,42.17,42.15,42.16,59000.0,39.1402,39.1495,39.1309,39.1402,59000.0
2012-08-24 13:35:00,42.16,42.17,42.15,42.16,33000.0,39.1402,39.1495,39.1309,39.1402,33000.0
2012-08-24 13:40:00,42.16,42.2,42.15,42.18,93000.0,39.1402,39.1773,39.1309,39.1587,93000.0
2012-08-24 13:45:00,42.18,42.25,42.18,42.22,174000.0,39.1587,39.2237,39.1587,39.1959,174000.0
2012-08-24 13:50:00,42.23,42.26,42.23,42.25,32000.0,39.2052,39.233,39.2052,39.2237,32000.0
2012-08-24 13:55:00,42.24,42.25,42.21,42.23,32000.0,39.2144,39.2237,39.1866,39.2052,32000.0
2012-08-24 14:00:00,42.22,42.24,42.21,42.23,15000.0,39.1959,39.2144,39.1866,39.2052,15000.0
2012-08-24 14:05:00,42.23,42.23,42.21,42.23,8000.0,39.2052,39.2052,39.1866,39.2052,8000.0
2012-08-24 14:10:00,42.23,42.23,42.2,42.21,15000.0,39.2052,39.2052,39.1773,39.1866,15000.0
2012-08-24 14:15:00,42.22,42.24,42.21,42.24,56000.0,39.1959,39.2144,39.1866,39.2144,56000.0
2012-08-24 14:20:00,42.24,42.24,42.22,42.23,52000.0,39.2144,39.2144,39.1959,39.2052,52000.0
2012-08-24 14:25:00,42.23,42.26,42.23,42.24,17000.0,39.2052,39.233,39.2052,39.2144,17000.0
2012-08-24 14:30:00,42.24,42.24,42.23,42.23,34000.0,39.2144,39.2144,39.2052,39.2052,34000.0
2012-08-24 14:35:00,42.23,42.23,42.21,42.22,32000.0,39.2052,39.2052,39.1866,39.1959,32000.0
2012-08-24 14:40:00,42.21,42.23,42.2,42.21,31000.0,39.1866,39.2052,39.1773,39.1866,31000.0
2012-08-24 14:45:00,42.21,42.22,42.2,42.21,25000.0,39.1866,39.1959,39.1773,39.1866,25000.0
2012-08-24 14:50:00,42.2,42.23,42.19,42.2,25000.0,39.1773,39.2052,39.168,39.1773,25000.0
2012-08-24 14:55:00,42.19,42.23,42.19,42.21,34000.0,39.168,39.2052,39.168,39.1866,34000.0
2012-08-24 15:00:00,42.21,42.22,42.2,42.21,46000.0,39.1866,39.1959,39.1773,39.1866,46000.0
2012-08-24 15:05:00,42.21,42.22,42.18,42.21,66000.0,39.1866,39.1959,39.1587,39.1866,66000.0
2012-08-24 15:10:00,42.21,42.24,42.19,42.22,114000.0,39.1866,39.2144,39.168,39.1959,114000.0
2012-08-24 15:15:00,42.23,42.24,42.2,42.23,32000.0,39.2052,39.2144,39.1773,39.2052,32000.0
2012-08-24 15:20:00,42.23,42.24,42.21,42.21,38000.0,39.2052,39.2144,39.1866,39.1866,38000.0
2012-08-24 15:25:00,42.22,42.24,42.2,42.21,60000.0,39.1959,39.2144,39.1773,39.1866,60000.0
2012-08-24 15:30:00,42.22,42.24,42.2,42.22,79000.0,39.1959,39.2144,39.1773,39.1959,79000.0
2012-08-24 15:35:00,42.21,42.24,42.19,42.24,104000.0,39.1866,39.2144,39.168,39.2144,104000.0
2012-08-24 15:40:00,42.23,42.29,42.2,42.28,220000.0,39.2052,39.2609,39.1773,39.2516,220000.0
2012-08-24 15:45:00,42.28,42.35,42.28,42.29,346000.0,39.2516,39.3166,39.2516,39.2609,346000.0
2012-08-24 15:50:00,42.29,42.3,42.21,42.23,83000.0,39.2609,39.2701,39.1866,39.2052,83000.0
2012-08-24 15:55:00,42.24,42.26,42.19,42.24,155000.0,39.2144,39.233,39.168,39.2144,155000.0
2012-08-27 09:30:00,42.25,42.44,42.05,42.44,71000.0,39.2237,39.4001,39.0381,39.4001,71000.0
2012-08-27 09:35:00,42.45,42.52,42.41,42.44,79000.0,39.4094,39.4744,39.3723,39.4001,79000.0
2012-08-27 09:40:00,42.44,42.46,42.22,42.26,199000.0,39.4001,39.4187,39.1959,39.233,199000.0
2012-08-27 09:45:00,42.21,42.35,42.21,42.34,77000.0,39.1866,39.3166,39.1866,39.3073,77000.0
2012-08-27 09:50:00,42.3,42.43,42.28,42.41,91000.0,39.2701,39.3908,39.2516,39.3723,91000.0
2012-08-27 09:55:00,42.44,42.44,42.36,42.39,89000.0,39.4001,39.4001,39.3258,39.3537,89000.0
2012-08-27 10:00:00,42.39,42.43,42.36,42.43,42000.0,39.3537,39.3908,39.3258,39.3908,42000.0
2012-08-27 10:05:00,42.43,42.5,42.41,42.5,41000.0,39.3908,39.4558,39.3723,39.4558,41000.0
2012-08-27 10:10:00,42.5,42.5,42.44,42.46,41000.0,39.4558,39.4558,39.4001,39.4187,41000.0
2012-08-27 10:15:00,42.47,42.55,42.47,42.55,35000.0,39.428,39.5022,39.428,39.5022,35000.0
2012-08-27 10:20:00,42.55,42.55,42.37,42.55,403000.0,39.5022,39.5022,39.3351,39.5022,403000.0
2012-08-27 10:25:00,42.55,42.56,42.35,42.41,687000.0,39.5022,39.5115,39.3166,39.3723,687000.0
2012-08-27 10:30:00,42.42,42.45,42.39,42.43,46000.0,39.3815,39.4094,39.3537,39.3908,46000.0
2012-08-27 10:35:00,42.45,42.46,42.45,42.45,7000.0,39.4094,39.4187,39.4094,39.4094,7000.0
2012-08-27 10:40:00,42.48,42.48,42.43,42.44,77000.0,39.4373,39.4373,39.3908,39.4001,77000.0
2012-08-27 10:45:00,42.45,42.48,42.44,42.48,22000.0,39.4094,39.4373,39.4001,39.4373,22000.0
2012-08-27 10:50:00,42.46,42.49,42.41,42.41,76000.0,39.4187,39.4465,39.3723,39.3723,76000.0
2012-08-27 10:55:00,42.4,42.44,42.39,42.44,32000.0,39.363,39.4001,39.3537,39.4001,32000.0
2012-08-27 11:00:00,42.42,42.45,42.41,42.44,11000.0,39.3815,39.4094,39.3723,39.4001,11000.0
2012-08-27 11:05:00,42.45,42.51,42.45,42.49,42000.0,39.4094,39.4651,39.4094,39.4465,42000.0
2012-08-27 11:10:00,42.51,42.52,42.48,42.51,31000.0,39.4651,39.4744,39.4373,39.4651,31000.0
2012-08-27 11:15:00,42.52,42.59,42.52,42.56,22000.0,39.4744,39.5394,39.4744,39.5115,22000.0
2012-08-27 11:20:00,42.58,42.62,42.58,42.58,29000.0,39.5301,39.5672,39.5301,39.5301,29000.0
2012-08-27 11:25:00,42.59,42.61,42.58,42.58,40000.0,39.5394,39.5579,39.5301,39.5301,40000.0
2012-08-27 11:30:00,42.6,42.6,42.52,42.52,20000.0,39.5487,39.5487,39.4744,39.4744,20000.0
2012-08-27 11:35:00,42.52,42.53,42.5,42.5,13000.0,39.4744,39.4837,39.4558,39.4558,13000.0
2012-08-27 11:40:00,42.51,42.51,42.46,42.47,18000.0,39.4651,39.4651,39.4187,39.428,18000.0
2012-08-27 11:45:00,42.49,42.49,42.43,42.49,41000.0,39.4465,39.4465,39.3908,39.4465,41000.0
2012-08-27 11:50:00,42.45,42.46,42.45,42.46,4000.0,39.4094,39.4187,39.4094,39.4187,4000.0
2012-08-27 11:55:00,42.46,42.47,42.41,42.41,26000.0,39.4187,39.428,39.3723,39.3723,26000.0
2012-08-27 12:00:00,42.41,42.45,42.41,42.42,12000.0,39.3723,39.4094,39.3723,39.3815,12000.0
2012-08-27 12:05:00,42.42,42.43,42.39,42.43,19000.0,39.3815,39.3908,39.3537,39.3908,19000.0
2012-08-27 12:10:00,42.43,42.48,42.43,42.48,28000.0,39.3908,39.4373,39.3908,39.4373,28000.0
2012-08-27 12:15:00,42.48,42.48,42.44,42.44,17000.0,39.4373,39.4373,39.4001,39.4001,17000.0
2012-08-27 12:20:00,42.45,42.46,42.43,42.43,20000.0,39.4094,39.4187,39.3908,39.3908,20000.0
2012-08-27 12:25:00,42.41,42.41,42.39,42.39,16000.0,39.3723,39.3723,39.3537,39.3537,16000.0
2012-08-27 12:30:00,42.38,42.38,42.33,42.34,63000.0,39.3444,39.3444,39.298,39.3073,63000.0
2012-08-27 12:35:00,42.34,42.36,42.33,42.36,7000.0,39.3073,39.3258,39.298,39.3258,7000.0
2012-08-27 12:40:00,42.39,42.43,42.39,42.42,47000.0,39.3537,39.3908,39.3537,39.3815,47000.0
2012-08-27 12:45:00,42.4,42.45,42.4,42.45,52000.0,39.363,39.4094,39.363,39.4094,52000.0
2012-08-27 12:50:00,42.45,42.46,42.43,42.45,14000.0,39.4094,39.4187,39.3908,39.4094,14000.0
2012-08-27 12:55:00,42.48,42.49,42.46,42.49,28000.0,39.4373,39.4465,39.4187,39.4465,28000.0
2012-08-27 13:00:00,42.48,42.49,42.46,42.48,25000.0,39.4373,39.4465,39.4187,39.4373,25000.0
2012-08-27 13:05:00,42.47,42.48,42.44,42.48,22000.0,39.428,39.4373,39.4001,39.4373,22000.0
2012-08-27 13:10:00,42.48,42.5,42.47,42.48,30000.0,39.4373,39.4558,39.428,39.4373,30000.0
2012-08-27 13:15:00,42.48,42.5,42.48,42.49,12000.0,39.4373,39.4558,39.4373,39.4465,12000.0
2012-08-27 13:20:00,42.49,42.54,42.49,42.52,19000.0,39.4465,39.493,39.4465,39.4744,19000.0
2012-08-27 13:25:00,42.52,42.56,42.51,42.53,28000.0,39.4744,39.5115,39.4651,39.4837,28000.0
2012-08-27 13:30:00,42.53,42.53,42.5,42.5,15000.0,39.4837,39.4837,39.4558,39.4558,15000.0
2012-08-27 13:35:00,42.5,42.5,42.45,42.46,34000.0,39.4558,39.4558,39.4094,39.4187,34000.0
2012-08-27 13:40:00,42.46,42.48,42.42,42.47,24000.0,39.4187,39.4373,39.3815,39.428,24000.0
2012-08-27 13:45:00,42.47,42.47,42.44,42.44,18000.0,39.428,39.428,39.4001,39.4001,18000.0
2012-08-27 13:50:00,42.46,42.48,42.42,42.44,50000.0,39.4187,39.4373,39.3815,39.4001,50000.0
2012-08-27 13:55:00,42.42,42.44,42.41,42.44,17000.0,39.3815,39.4001,39.3723,39.4001,17000.0
2012-08-27 14:00:00,42.44,42.46,42.43,42.45,31000.0,39.4001,39.4187,39.3908,39.4094,31000.0
2012-08-27 14:05:00,42.44,42.47,42.42,42.42,48000.0,39.4001,39.428,39.3815,39.3815,48000.0
2012-08-27 14:10:00,42.42,42.42,42.39,42.39,42000.0,39.3815,39.3815,39.3537,39.3537,42000.0
2012-08-27 14:15:00,42.39,42.39,42.33,42.37,81000.0,39.3537,39.3537,39.298,39.3351,81000.0
2012-08-27 14:20:00,42.34,42.36,42.34,42.34,14000.0,39.3073,39.3258,39.3073,39.3073,14000.0
2012-08-27 14:25:00,42.36,42.4,42.36,42.4,12000.0,39.3258,39.363,39.3258,39.363,12000.0
2012-08-27 14:30:00,42.4,42.42,42.4,42.41,19000.0,39.363,39.3815,39.363,39.3723,19000.0
2012-08-27 14:35:00,42.41,42.43,42.41,42.43,21000.0,39.3723,39.3908,39.3723,39.3908,21000.0
2012-08-27 14:40:00,42.44,42.47,42.43,42.43,20000.0,39.4001,39.428,39.3908,39.3908,20000.0
2012-08-27 14:45:00,42.41,42.41,42.4,42.4,5000.0,39.3723,39.3723,39.363,39.363,5000.0
2012-08-27 14:50:00,42.4,42.41,42.39,42.39,6000.0,39.363,39.3723,39.3537,39.3537,6000.0
2012-08-27 14:55:00,42.4,42.41,42.39,42.4,48000.0,39.363,39.3723,39.3537,39.363,48000.0
2012-08-27 15:00:00,42.39,42.41,42.39,42.41,8000.0,39.3537,39.3723,39.3537,39.3723,8000.0
2012-08-27 15:05:00,42.39,42.42,42.36,42.36,50000.0,39.3537,39.3815,39.3258,39.3258,50000.0
2012-08-27 15:10:00,42.36,42.37,42.32,42.32,31000.0,39.3258,39.3351,39.2887,39.2887,31000.0
2012-08-27 15:15:00,42.32,42.32,42.29,42.29,27000.0,39.2887,39.2887,39.2609,39.2609,27000.0
2012-08-27 15:20:00,42.28,42.3,42.27,42.29,48000.0,39.2516,39.2701,39.2423,39.2609,48000.0
2012-08-27 15:25:00,42.3,42.31,42.28,42.29,66000.0,39.2701,39.2794,39.2516,39.2609,66000.0
2012-08-27 15:30:00,42.3,42.36,42.27,42.3,47000.0,39.2701,39.3258,39.2423,39.2701,47000.0
2012-08-27 15:35:00,42.31,42.32,42.25,42.26,120000.0,39.2794,39.2887,39.2237,39.233,120000.0
2012-08-27 15:40:00,42.25,42.27,42.23,42.24,108000.0,39.2237,39.2423,39.2052,39.2144,108000.0
2012-08-27 15:45:00,42.24,42.29,42.22,42.29,46000.0,39.2144,39.2609,39.1959,39.2609,46000.0
2012-08-27 15:50:00,42.28,42.31,42.27,42.31,168000.0,39.2516,39.2794,39.2423,39.2794,168000.0
2012-08-27 15:55:00,42.3,42.36,42.3,42.34,251000.0,39.2701,39.3258,39.2701,39.3073,251000.0
2012-08-28 09:30:00,42.26,42.39,42.26,42.29,46000.0,39.233,39.3537,39.233,39.2609,46000.0
2012-08-28 09:35:00,42.3,42.39,42.27,42.38,50000.0,39.2701,39.3537,39.2423,39.3444,50000.0
2012-08-28 09:40:00,42.35,42.43,42.35,42.39,15000.0,39.3166,39.3908,39.3166,39.3537,15000.0
2012-08-28 09:45:00,42.37,42.43,42.37,42.43,26000.0,39.3351,39.3908,39.3351,39.3908,26000.0
2012-08-28 09:50:00,42.45,42.46,42.37,42.38,40000.0,39.4094,39.4187,39.3351,39.3444,40000.0
2012-08-28 09:55:00,42.39,42.43,42.32,42.41,163000.0,39.3537,39.3908,39.2887,39.3723,163000.0
2012-08-28 10:00:00,42.38,42.46,42.37,42.4,71000.0,39.3444,39.4187,39.3351,39.363,71000.0
2012-08-28 10:05:00,42.4,42.45,42.4,42.43,20000.0,39.363,39.4094,39.363,39.3908,20000.0
2012-08-28 10:10:00,42.4,42.45,42.38,42.38,62000.0,39.363,39.4094,39.3444,39.3444,62000.0
2012-08-28 10:15:00,42.38,42.41,42.37,42.39,37000.0,39.3444,39.3723,39.3351,39.3537,37000.0
2012-08-28 10:20:00,42.43,42.5,42.42,42.45,57000.0,39.3908,39.4558,39.3815,39.4094,57000.0
2012-08-28 10:25:00,42.44,42.51,42.44,42.47,23000.0,39.4001,39.4651,39.4001,39.428,23000.0
2012-08-28 10:30:00,42.5,42.54,42.48,42.48,27000.0,39.4558,39.493,39.4373,39.4373,27000.0
2012-08-28 10:35:00,42.49,42.5,42.47,42.5,27000.0,39.4465,39.4558,39.428,39.4558,27000.0
2012-08-28 10:40:00,42.49,42.53,42.49,42.49,35000.0,39.4465,39.4837,39.4465,39.4465,35000.0
2012-08-28 10:45:00,42.51,42.57,42.51,42.55,79000.0,39.4651,39.5208,39.4651,39.5022,79000.0
2012-08-28 10:50:00,42.55,42.59,42.55,42.57,21000.0,39.5022,39.5394,39.5022,39.5208,21000.0
2012-08-28 10:55:00,42.57,42.57,42.47,42.47,31000.0,39.5208,39.5208,39.428,39.428,31000.0
2012-08-28 11:00:00,42.49,42.49,42.43,42.46,57000.0,39.4465,39.4465,39.3908,39.4187,57000.0
2012-08-28 11:05:00,42.48,42.53,42.47,42.53,22000.0,39.4373,39.4837,39.428,39.4837,22000.0
2012-08-28 11:10:00,42.53,42.53,42.47,42.49,10000.0,39.4837,39.4837,39.428,39.4465,10000.0
2012-08-28 11:15:00,42.45,42.48,42.43,42.43,29000.0,39.4094,39.4373,39.3908,39.3908,29000.0
2012-08-28 11:20:00,42.43,42.43,42.39,42.39,15000.0,39.3908,39.3908,39.3537,39.3537,15000.0
2012-08-28 11:25:00,42.39,42.41,42.37,42.41,30000.0,39.3537,39.3723,39.3351,39.3723,30000.0
2012-08-28 11:30:00,42.37,42.42,42.37,42.42,4000.0,39.3351,39.3815,39.3351,39.3815,4000.0
2012-08-28 11:35:00,42.42,42.43,42.42,42.42,7000.0,39.3815,39.3908,39.3815,39.3815,7000.0
2012-08-28 11:40:00,42.42,42.42,42.41,42.41,5000.0,39.3815,39.3815,39.3723,39.3723,5000.0
2012-08-28 11:45:00,42.41,42.47,42.41,42.47,30000.0,39.3723,39.428,39.3723,39.428,30000.0
2012-08-28 11:50:00,42.44,42.48,42.44,42.46,9000.0,39.4001,39.4373,39.4001,39.4187,9000.0
2012-08-28 11:55:00,42.48,42.48,42.38,42.41,80000.0,39.4373,39.4373,39.3444,39.3723,80000.0
2012-08-28 12:00:00,42.44,42.46,42.41,42.44,58000.0,39.4001,39.4187,39.3723,39.4001,58000.0
2012-08-28 12:05:00,42.45,42.45,42.44,42.44,9000.0,39.4094,39.4094,39.4001,39.4001,9000.0
2012-08-28 12:10:00,42.46,42.49,42.45,42.49,8000.0,39.4187,39.4465,39.4094,39.4465,8000.0
2012-08-28 12:15:00,42.49,42.49,42.45,42.45,14000.0,39.4465,39.4465,39.4094,39.4094,14000.0
2012-08-28 12:20:00,42.45,42.49,42.45,42.48,34000.0,39.4094,39.4465,39.4094,39.4373,34000.0
2012-08-28 12:25:00,42.46,42.48,42.46,42.46,11000.0,39.4187,39.4373,39.4187,39.4187,11000.0
2012-08-28 12:30:00,42.46,42.48,42.46,42.46,18000.0,39.4187,39.4373,39.4187,39.4187,18000.0
2012-08-28 12:35:00,42.48,42.49,42.46,42.48,15000.0,39.4373,39.4465,39.4187,39.4373,15000.0
2012-08-28 12:40:00,42.46,42.52,42.46,42.49,49000.0,39.4187,39.4744,39.4187,39.4465,49000.0
2012-08-28 12:45:00,42.48,42.51,42.48,42.49,51000.0,39.4373,39.4651,39.4373,39.4465,51000.0
2012-08-28 12:50:00,42.49,42.5,42.48,42.49,30000.0,39.4465,39.4558,39.4373,39.4465,30000.0
2012-08-28 12:55:00,42.49,42.52,42.49,42.52,11000.0,39.4465,39.4744,39.4465,39.4744,11000.0
2012-08-28 13:00:00,42.51,42.52,42.46,42.47,29000.0,39.4651,39.4744,39.4187,39.428,29000.0
2012-08-28 13:05:00,42.47,42.47,42.41,42.44,64000.0,39.428,39.428,39.3723,39.4001,64000.0
2012-08-28 13:10:00,42.43,42.46,42.42,42.44,24000.0,39.3908,39.4187,39.3815,39.4001,24000.0
2012-08-28 13:15:00,42.47,42.47,42.44,42.44,15000.0,39.428,39.428,39.4001,39.4001,15000.0
2012-08-28 13:20:00,42.45,42.46,42.41,42.46,13000.0,39.4094,39.4187,39.3723,39.4187,13000.0
2012-08-28 13:25:00,42.43,42.46,42.43,42.46,6000.0,39.3908,39.4187,39.3908,39.4187,6000.0
2012-08-28 13:30:00,42.45,42.45,42.43,42.45,4000.0,39.4094,39.4094,39.3908,39.4094,4000.0
2012-08-28 13:35:00,42.45,42.45,42.41,42.44,21000.0,39.4094,39.4094,39.3723,39.4001,21000.0
2012-08-28 13:40:00,42.43,42.45,42.43,42.45,5000.0,39.3908,39.4094,39.3908,39.4094,5000.0
2012-08-28 13:45:00,42.46,42.46,42.42,42.42,21000.0,39.4187,39.4187,39.3815,39.3815,21000.0
2012-08-28 13:50:00,42.42,42.42,42.38,42.4,24000.0,39.3815,39.3815,39.3444,39.363,24000.0
2012-08-28 13:55:00,42.41,42.43,42.4,42.4,29000.0,39.3723,39.3908,39.363,39.363,29000.0
2012-08-28 14:00:00,42.4,42.46,42.4,42.43,26000.0,39.363,39.4187,39.363,39.3908,26000.0
2012-08-28 14:05:00,42.44,42.48,42.44,42.47,38000.0,39.4001,39.4373,39.4001,39.428,38000.0
2012-08-28 14:10:00,42.46,42.49,42.46,42.49,15000.0,39.4187,39.4465,39.4187,39.4465,15000.0
2012-08-28 14:15:00,42.49,42.51,42.49,42.51,31000.0,39.4465,39.4651,39.4465,39.4651,31000.0
2012-08-28 14:20:00,42.51,42.51,42.5,42.51,10000.0,39.4651,39.4651,39.4558,39.4651,10000.0
2012-08-28 14:25:00,42.5,42.51,42.48,42.5,18000.0,39.4558,39.4651,39.4373,39.4558,18000.0
2012-08-28 14:30:00,42.49,42.49,42.45,42.47,26000.0,39.4465,39.4465,39.4094,39.428,26000.0
2012-08-28 14:35:00,42.48,42.49,42.47,42.47,4000.0,39.4373,39.4465,39.428,39.428,4000.0
2012-08-28 14:40:00,42.45,42.49,42.45,42.49,23000.0,39.4094,39.4465,39.4094,39.4465,23000.0
2012-08-28 14:45:00,42.48,42.49,42.46,42.49,29000.0,39.4373,39.4465,39.4187,39.4465,29000.0
2012-08-28 14:50:00,42.5,42.5,42.44,42.47,17000.0,39.4558,39.4558,39.4001,39.428,17000.0
2012-08-28 14:55:00,42.46,42.48,42.46,42.47,35000.0,39.4187,39.4373,39.4187,39.428,35000.0
2012-08-28 15:00:00,42.49,42.49,42.45,42.46,43000.0,39.4465,39.4465,39.4094,39.4187,43000.0
2012-08-28 15:05:00,42.46,42.47,42.44,42.46,94000.0,39.4187,39.428,39.4001,39.4187,94000.0
2012-08-28 15:10:00,42.45,42.46,42.43,42.45,69000.0,39.4094,39.4187,39.3908,39.4094,69000.0
2012-08-28 15:15:00,42.45,42.52,42.41,42.41,88000.0,39.4094,39.4744,39.3723,39.3723,88000.0
2012-08-28 15:20:00,42.43,42.44,42.38,42.41,54000.0,39.3908,39.4001,39.3444,39.3723,54000.0
2012-08-28 15:25:00,42.43,42.43,42.39,42.4,98000.0,39.3908,39.3908,39.3537,39.363,98000.0
2012-08-28 15:30:00,42.41,42.46,42.4,42.42,64000.0,39.3723,39.4187,39.363,39.3815,64000.0
2012-08-28 15:35:00,42.43,42.48,42.43,42.47,173000.0,39.3908,39.4373,39.3908,39.428,173000.0
2012-08-28 15:40:00,42.47,42.51,42.46,42.51,82000.0,39.428,39.4651,39.4187,39.4651,82000.0
2012-08-28 15:45:00,42.5,42.54,42.49,42.5,253000.0,39.4558,39.493,39.4465,39.4558,253000.0
2012-08-28 15:50:00,42.5,42.5,42.42,42.43,113000.0,39.4558,39.4558,39.3815,39.3908,113000.0
2012-08-28 15:55:00,42.43,42.49,42.41,42.44,365000.0,39.3908,39.4465,39.3723,39.4001,365000.0
2012-08-29 09:30:00,42.5,42.54,42.27,42.5,81000.0,39.4558,39.493,39.2423,39.4558,81000.0
2012-08-29 09:35:00,42.49,42.53,42.41,42.44,41000.0,39.4465,39.4837,39.3723,39.4001,41000.0
2012-08-29 09:40:00,42.45,42.48,42.41,42.44,74000.0,39.4094,39.4373,39.3723,39.4001,74000.0
2012-08-29 09:45:00,42.44,42.48,42.37,42.38,69000.0,39.4001,39.4373,39.3351,39.3444,69000.0
2012-08-29 09:50:00,42.37,42.42,42.36,42.37,46000.0,39.3351,39.3815,39.3258,39.3351,46000.0
2012-08-29 09:55:00,42.36,42.37,42.32,42.34,46000.0,39.3258,39.3351,39.2887,39.3073,46000.0
2012-08-29 10:00:00,42.36,42.37,42.3,42.35,96000.0,39.3258,39.3351,39.2701,39.3166,96000.0
2012-08-29 10:05:00,42.35,42.38,42.33,42.36,34000.0,39.3166,39.3444,39.298,39.3258,34000.0
2012-08-29 10:10:00,42.33,42.37,42.24,42.37,75000.0,39.298,39.3351,39.2144,39.3351,75000.0
2012-08-29 10:15:00,42.35,42.35,42.27,42.27,37000.0,39.3166,39.3166,39.2423,39.2423,37000.0
2012-08-29 10:20:00,42.28,42.34,42.28,42.29,38000.0,39.2516,39.3073,39.2516,39.2609,38000.0
2012-08-29 10:25:00,42.32,42.36,42.3,42.36,19000.0,39.2887,39.3258,39.2701,39.3258,19000.0
2012-08-29 10:30:00,42.35,42.38,42.33,42.37,14000.0,39.3166,39.3444,39.298,39.3351,14000.0
2012-08-29 10:35:00,42.37,42.42,42.32,42.32,87000.0,39.3351,39.3815,39.2887,39.2887,87000.0
2012-08-29 10:40:00,42.32,42.36,42.31,42.34,33000.0,39.2887,39.3258,39.2794,39.3073,33000.0
2012-08-29 10:45:00,42.36,42.36,42.34,42.34,23000.0,39.3258,39.3258,39.3073,39.3073,23000.0
2012-08-29 10:50:00,42.34,42.36,42.27,42.28,43000.0,39.3073,39.3258,39.2423,39.2516,43000.0
2012-08-29 10:55:00,42.27,42.28,42.22,42.28,43000.0,39.2423,39.2516,39.1959,39.2516,43000.0
2012-08-29 11:00:00,42.3,42.32,42.27,42.27,19000.0,39.2701,39.2887,39.2423,39.2423,19000.0
2012-08-29 11:05:00,42.28,42.29,42.24,42.24,20000.0,39.2516,39.2609,39.2144,39.2144,20000.0
2012-08-29 11:10:00,42.24,42.3,42.24,42.26,30000.0,39.2144,39.2701,39.2144,39.233,30000.0
2012-08-29 11:15:00,42.26,42.26,42.2,42.2,41000.0,39.233,39.233,39.1773,39.1773,41000.0
2012-08-29 11:20:00,42.2,42.21,42.17,42.17,46000.0,39.1773,39.1866,39.1495,39.1495,46000.0
2012-08-29 11:25:00,42.19,42.24,42.19,42.21,54000.0,39.168,39.2144,39.168,39.1866,54000.0
2012-08-29 11:30:00,42.22,42.27,42.22,42.25,33000.0,39.1959,39.2423,39.1959,39.2237,33000.0
2012-08-29 11:35:00,42.26,42.29,42.26,42.27,23000.0,39.233,39.2609,39.233,39.2423,23000.0
2012-08-29 11:40:00,42.28,42.35,42.28,42.31,91000.0,39.2516,39.3166,39.2516,39.2794,91000.0
2012-08-29 11:45:00,42.31,42.33,42.31,42.31,8000.0,39.2794,39.298,39.2794,39.2794,8000.0
2012-08-29 11:50:00,42.33,42.34,42.3,42.33,39000.0,39.298,39.3073,39.2701,39.298,39000.0
2012-08-29 11:55:00,42.34,42.35,42.31,42.31,25000.0,39.3073,39.3166,39.2794,39.2794,25000.0
2012-08-29 12:00:00,42.31,42.33,42.31,42.32,10000.0,39.2794,39.298,39.2794,39.2887,10000.0
2012-08-29 12:05:00,42.34,42.34,42.31,42.31,5000.0,39.3073,39.3073,39.2794,39.2794,5000.0
2012-08-29 12:10:00,42.31,42.31,42.26,42.27,19000.0,39.2794,39.2794,39.233,39.2423,19000.0
2012-08-29 12:15:00,42.27,42.3,42.27,42.29,26000.0,39.2423,39.2701,39.2423,39.2609,26000.0
2012-08-29 12:20:00,42.3,42.31,42.3,42.3,5000.0,39.2701,39.2794,39.2701,39.2701,5000.0
2012-08-29 12:25:00,42.32,42.33,42.32,42.32,12000.0,39.2887,39.298,39.2887,39.2887,12000.0
2012-08-29 12:30:00,42.32,42.34,42.32,42.34,12000.0,39.2887,39.3073,39.2887,39.3073,12000.0
2012-08-29 12:35:00,42.33,42.35,42.33,42.35,13000.0,39.298,39.3166,39.298,39.3166,13000.0
2012-08-29 12:40:00,42.36,42.41,42.36,42.41,60000.0,39.3258,39.3723,39.3258,39.3723,60000.0
2012-08-29 12:45:00,42.42,42.49,42.42,42.48,22000.0,39.3815,39.4465,39.3815,39.4373,22000.0
2012-08-29 12:50:00,42.46,42.48,42.43,42.43,27000.0,39.4187,39.4373,39.3908,39.3908,27000.0
2012-08-29 12:55:00,42.41,42.41,42.38,42.38,9000.0,39.3723,39.3723,39.3444,39.3444,9000.0
2012-08-29 13:00:00,42.38,42.44,42.38,42.43,29000.0,39.3444,39.4001,39.3444,39.3908,29000.0
2012-08-29 13:05:00,42.43,42.44,42.4,42.41,56000.0,39.3908,39.4001,39.363,39.3723,56000.0
2012-08-29 13:10:00,42.41,42.46,42.41,42.46,11000.0,39.3723,39.4187,39.3723,39.4187,11000.0
2012-08-29 13:15:00,42.46,42.48,42.44,42.45,23000.0,39.4187,39.4373,39.4001,39.4094,23000.0
2012-08-29 13:20:00,42.45,42.46,42.45,42.45,7000.0,39.4094,39.4187,39.4094,39.4094,7000.0
2012-08-29 13:25:00,42.45,42.47,42.43,42.43,29000.0,39.4094,39.428,39.3908,39.3908,29000.0
2012-08-29 13:30:00,42.45,42.47,42.44,42.47,11000.0,39.4094,39.428,39.4001,39.428,11000.0
2012-08-29 13:35:00,42.47,42.49,42.45,42.49,15000.0,39.428,39.4465,39.4094,39.4465,15000.0
2012-08-29 13:40:00,42.48,42.49,42.47,42.49,11000.0,39.4373,39.4465,39.428,39.4465,11000.0
2012-08-29 13:45:00,42.49,42.49,42.48,42.49,13000.0,39.4465,39.4465,39.4373,39.4465,13000.0
2012-08-29 13:50:00,42.49,42.55,42.49,42.53,74000.0,39.4465,39.5022,39.4465,39.4837,74000.0
2012-08-29 13:55:00,42.53,42.59,42.53,42.55,127000.0,39.4837,39.5394,39.4837,39.5022,127000.0
2012-08-29 14:00:00,42.55,42.57,42.54,42.55,37000.0,39.5022,39.5208,39.493,39.5022,37000.0
2012-08-29 14:05:00,42.55,42.57,42.53,42.56,58000.0,39.5022,39.5208,39.4837,39.5115,58000.0
2012-08-29 14:10:00,42.58,42.59,42.56,42.58,58000.0,39.5301,39.5394,39.5115,39.5301,58000.0
2012-08-29 14:15:00,42.59,42.62,42.58,42.59,74000.0,39.5394,39.5672,39.5301,39.5394,74000.0
2012-08-29 14:20:00,42.58,42.58,42.53,42.58,45000.0,39.5301,39.5301,39.4837,39.5301,45000.0
2012-08-29 14:25:00,42.58,42.6,42.57,42.59,15000.0,39.5301,39.5487,39.5208,39.5394,15000.0
2012-08-29 14:30:00,42.59,42.62,42.58,42.59,35000.0,39.5394,39.5672,39.5301,39.5394,35000.0
2012-08-29 14:35:00,42.59,42.62,42.58,42.62,29000.0,39.5394,39.5672,39.5301,39.5672,29000.0
2012-08-29 14:40:00,42.62,42.63,42.58,42.59,54000.0,39.5672,39.5765,39.5301,39.5394,54000.0
2012-08-29 14:45:00,42.59,42.59,42.57,42.58,79000.0,39.5394,39.5394,39.5208,39.5301,79000.0
2012-08-29 14:50:00,42.58,42.61,42.56,42.59,55000.0,39.5301,39.5579,39.5115,39.5394,55000.0
2012-08-29 14:55:00,42.58,42.59,42.57,42.58,59000.0,39.5301,39.5394,39.5208,39.5301,59000.0
2012-08-29 15:00:00,42.55,42.63,42.55,42.58,132000.0,39.5022,39.5765,39.5022,39.5301,132000.0
2012-08-29 15:05:00,42.58,42.6,42.58,42.6,29000.0,39.5301,39.5487,39.5301,39.5487,29000.0
2012-08-29 15:10:00,42.6,42.6,42.56,42.58,17000.0,39.5487,39.5487,39.5115,39.5301,17000.0
2012-08-29 15:15:00,42.59,42.61,42.59,42.61,44000.0,39.5394,39.5579,39.5394,39.5579,44000.0
2012-08-29 15:20:00,42.62,42.64,42.61,42.61,28000.0,39.5672,39.5858,39.5579,39.5579,28000.0
2012-08-29 15:25:00,42.62,42.62,42.58,42.61,90000.0,39.5672,39.5672,39.5301,39.5579,90000.0
2012-08-29 15:30:00,42.61,42.64,42.59,42.59,33000.0,39.5579,39.5858,39.5394,39.5394,33000.0
2012-08-29 15:35:00,42.59,42.62,42.59,42.6,94000.0,39.5394,39.5672,39.5394,39.5487,94000.0
2012-08-29 15:40:00,42.61,42.65,42.58,42.62,154000.0,39.5579,39.5951,39.5301,39.5672,154000.0
2012-08-29 15:45:00,42.62,42.62,42.59,42.61,122000.0,39.5672,39.5672,39.5394,39.5579,122000.0
2012-08-29 15:50:00,42.6,42.62,42.57,42.59,152000.0,39.5487,39.5672,39.5208,39.5394,152000.0
2012-08-29 15:55:00,42.59,42.61,42.57,42.6,140000.0,39.5394,39.5579,39.5208,39.5487,140000.0
2012-08-30 09:30:00,42.25,42.4,42.25,42.25,67000.0,39.2237,39.363,39.2237,39.2237,67000.0
2012-08-30 09:35:00,42.25,42.26,42.23,42.26,16000.0,39.2237,39.233,39.2052,39.233,16000.0
2012-08-30 09:40:00,42.27,42.29,42.23,42.28,32000.0,39.2423,39.2609,39.2052,39.2516,32000.0
2012-08-30 09:45:00,42.29,42.29,42.27,42.28,7000.0,39.2609,39.2609,39.2423,39.2516,7000.0
2012-08-30 09:50:00,42.28,42.36,42.26,42.35,55000.0,39.2516,39.3258,39.233,39.3166,55000.0
2012-08-30 09:55:00,42.33,42.33,42.27,42.27,24000.0,39.298,39.298,39.2423,39.2423,24000.0
2012-08-30 10:00:00,42.3,42.31,42.25,42.31,44000.0,39.2701,39.2794,39.2237,39.2794,44000.0
2012-08-30 10:05:00,42.31,42.31,42.23,42.29,50000.0,39.2794,39.2794,39.2052,39.2609,50000.0
2012-08-30 10:10:00,42.31,42.31,42.26,42.27,62000.0,39.2794,39.2794,39.233,39.2423,62000.0
2012-08-30 10:15:00,42.25,42.28,42.25,42.25,12000.0,39.2237,39.2516,39.2237,39.2237,12000.0
2012-08-30 10:20:00,42.25,42.25,42.2,42.2,43000.0,39.2237,39.2237,39.1773,39.1773,43000.0
2012-08-30 10:25:00,42.2,42.2,42.11,42.14,65000.0,39.1773,39.1773,39.0938,39.1216,65000.0
2012-08-30 10:30:00,42.14,42.14,42.08,42.12,55000.0,39.1216,39.1216,39.0659,39.103,55000.0
2012-08-30 10:35:00,42.14,42.14,42.08,42.08,43000.0,39.1216,39.1216,39.0659,39.0659,43000.0
2012-08-30 10:40:00,42.08,42.1,42.07,42.08,44000.0,39.0659,39.0845,39.0566,39.0659,44000.0
2012-08-30 10:45:00,42.08,42.1,42.08,42.1,13000.0,39.0659,39.0845,39.0659,39.0845,13000.0
2012-08-30 10:50:00,42.08,42.08,42.03,42.03,38000.0,39.0659,39.0659,39.0195,39.0195,38000.0
2012-08-30 10:55:00,42.03,42.07,42.03,42.07,29000.0,39.0195,39.0566,39.0195,39.0566,29000.0
2012-08-30 11:00:00,42.07,42.11,42.07,42.08,34000.0,39.0566,39.0938,39.0566,39.0659,34000.0
2012-08-30 11:05:00,42.08,42.1,42.07,42.07,29000.0,39.0659,39.0845,39.0566,39.0566,29000.0
2012-08-30 11:10:00,42.07,42.07,42.03,42.03,68000.0,39.0566,39.0566,39.0195,39.0195,68000.0
2012-08-30 11:15:00,42.06,42.11,42.05,42.11,11000.0,39.0473,39.0938,39.0381,39.0938,11000.0
2012-08-30 11:20:00,42.11,42.15,42.11,42.12,34000.0,39.0938,39.1309,39.0938,39.103,34000.0
2012-08-30 11:25:00,42.15,42.16,42.15,42.16,18000.0,39.1309,39.1402,39.1309,39.1402,18000.0
2012-08-30 11:30:00,42.17,42.18,42.15,42.16,13000.0,39.1495,39.1587,39.1309,39.1402,13000.0
2012-08-30 11:35:00,42.13,42.17,42.11,42.14,179000.0,39.1123,39.1495,39.0938,39.1216,179000.0
2012-08-30 11:40:00,42.14,42.18,42.14,42.18,110000.0,39.1216,39.1587,39.1216,39.1587,110000.0
2012-08-30 11:45:00,42.18,42.2,42.16,42.2,37000.0,39.1587,39.1773,39.1402,39.1773,37000.0
2012-08-30 11:50:00,42.21,42.28,42.21,42.27,25000.0,39.1866,39.2516,39.1866,39.2423,25000.0
2012-08-30 11:55:00,42.28,42.3,42.23,42.26,52000.0,39.2516,39.2701,39.2052,39.233,52000.0
2012-08-30 12:00:00,42.26,42.26,42.22,42.23,13000.0,39.233,39.233,39.1959,39.2052,13000.0
2012-08-30 12:05:00,42.23,42.23,42.19,42.2,13000.0,39.2052,39.2052,39.168,39.1773,13000.0
2012-08-30 12:10:00,42.2,42.2,42.19,42.19,2000.0,39.1773,39.1773,39.168,39.168,2000.0
2012-08-30 12:15:00,42.2,42.21,42.2,42.2,12000.0,39.1773,39.1866,39.1773,39.1773,12000.0
2012-08-30 12:20:00,42.2,42.2,42.19,42.19,3000.0,39.1773,39.1773,39.168,39.168,3000.0
2012-08-30 12:25:00,42.19,42.21,42.17,42.18,9000.0,39.168,39.1866,39.1495,39.1587,9000.0
2012-08-30 12:30:00,42.19,42.23,42.18,42.22,15000.0,39.168,39.2052,39.1587,39.1959,15000.0
2012-08-30 12:35:00,42.21,42.21,42.19,42.2,23000.0,39.1866,39.1866,39.168,39.1773,23000.0
2012-08-30 12:40:00,42.2,42.22,42.17,42.19,53000.0,39.1773,39.1959,39.1495,39.168,53000.0
2012-08-30 12:45:00,42.2,42.25,42.2,42.25,21000.0,39.1773,39.2237,39.1773,39.2237,21000.0
2012-08-30 12:50:00,42.22,42.24,42.22,42.24,2000.0,39.1959,39.2144,39.1959,39.2144,2000.0
2012-08-30 12:55:00,42.26,42.31,42.23,42.31,103000.0,39.233,39.2794,39.2052,39.2794,103000.0
2012-08-30 13:00:00,42.31,42.32,42.26,42.27,143000.0,39.2794,39.2887,39.233,39.2423,143000.0
2012-08-30 13:05:00,42.29,42.31,42.29,42.31,11000.0,39.2609,39.2794,39.2609,39.2794,11000.0
2012-08-30 13:10:00,42.28,42.3,42.28,42.29,4000.0,39.2516,39.2701,39.2516,39.2609,4000.0
2012-08-30 13:15:00,42.31,42.31,42.3,42.3,3000.0,39.2794,39.2794,39.2701,39.2701,3000.0
2012-08-30 13:20:00,42.31,42.31,42.27,42.27,30000.0,39.2794,39.2794,39.2423,39.2423,30000.0
2012-08-30 13:25:00,42.28,42.3,42.26,42.28,42000.0,39.2516,39.2701,39.233,39.2516,42000.0
2012-08-30 13:30:00,42.28,42.28,42.27,42.27,7000.0,39.2516,39.2516,39.2423,39.2423,7000.0
2012-08-30 13:35:00,42.27,42.27,42.26,42.26,6000.0,39.2423,39.2423,39.233,39.233,6000.0
2012-08-30 13:40:00,42.27,42.28,42.25,42.25,15000.0,39.2423,39.2516,39.2237,39.2237,15000.0
2012-08-30 13:45:00,42.25,42.28,42.25,42.28,11000.0,39.2237,39.2516,39.2237,39.2516,11000.0
2012-08-30 13:50:00,42.28,42.3,42.28,42.29,34000.0,39.2516,39.2701,39.2516,39.2609,34000.0
2012-08-30 13:55:00,42.29,42.3,42.29,42.29,6000.0,39.2609,39.2701,39.2609,39.2609,6000.0
2012-08-30 14:00:00,42.29,42.29,42.29,42.29,4000.0,39.2609,39.2609,39.2609,39.2609,4000.0
2012-08-30 14:05:00,42.3,42.31,42.28,42.29,40000.0,39.2701,39.2794,39.2516,39.2609,40000.0
2012-08-30 14:10:00,42.28,42.3,42.28,42.3,5000.0,39.2516,39.2701,39.2516,39.2701,5000.0
2012-08-30 14:15:00,42.27,42.28,42.27,42.28,3000.0,39.2423,39.2516,39.2423,39.2516,3000.0
2012-08-30 14:20:00,42.27,42.29,42.27,42.27,8000.0,39.2423,39.2609,39.2423,39.2423,8000.0
2012-08-30 14:25:00,42.29,42.29,42.29,42.29,13000.0,39.2609,39.2609,39.2609,39.2609,13000.0
2012-08-30 14:30:00,42.29,42.31,42.25,42.28,169000.0,39.2609,39.2794,39.2237,39.2516,169000.0
2012-08-30 14:35:00,42.28,42.28,42.23,42.24,96000.0,39.2516,39.2516,39.2052,39.2144,96000.0
2012-08-30 14:40:00,42.24,42.24,42.23,42.23,11000.0,39.2144,39.2144,39.2052,39.2052,11000.0
2012-08-30 14:45:00,42.23,42.23,42.23,42.23,0.0,39.2052,39.2052,39.2052,39.2052,0.0
2012-08-30 14:50:00,42.23,42.25,42.22,42.23,14000.0,39.2052,39.2237,39.1959,39.2052,14000.0
2012-08-30 14:55:00,42.23,42.24,42.23,42.23,4000.0,39.2052,39.2144,39.2052,39.2052,4000.0
2012-08-30 15:00:00,42.24,42.26,42.23,42.25,34000.0,39.2144,39.233,39.2052,39.2237,34000.0
2012-08-30 15:05:00,42.27,42.27,42.23,42.23,16000.0,39.2423,39.2423,39.2052,39.2052,16000.0
2012-08-30 15:10:00,42.22,42.26,42.21,42.25,30000.0,39.1959,39.233,39.1866,39.2237,30000.0
2012-08-30 15:15:00,42.25,42.25,42.23,42.23,14000.0,39.2237,39.2237,39.2052,39.2052,14000.0
2012-08-30 15:20:00,42.23,42.23,42.21,42.22,25000.0,39.2052,39.2052,39.1866,39.1959,25000.0
2012-08-30 15:25:00,42.22,42.23,42.22,42.23,11000.0,39.1959,39.2052,39.1959,39.2052,11000.0
2012-08-30 15:30:00,42.23,42.26,42.23,42.24,68000.0,39.2052,39.233,39.2052,39.2144,68000.0
2012-08-30 15:35:00,42.24,42.27,42.23,42.25,175000.0,39.2144,39.2423,39.2052,39.2237,175000.0
2012-08-30 15:40:00,42.26,42.27,42.24,42.24,58000.0,39.233,39.2423,39.2144,39.2144,58000.0
2012-08-30 15:45:00,42.25,42.26,42.22,42.24,77000.0,39.2237,39.233,39.1959,39.2144,77000.0
2012-08-30 15:50:00,42.24,42.25,42.21,42.25,54000.0,39.2144,39.2237,39.1866,39.2237,54000.0
2012-08-30 15:55:00,42.24,42.25,42.11,42.12,372000.0,39.2144,39.2237,39.0938,39.103,372000.0
2012-08-31 09:30:00,42.23,42.34,42.2,42.25,56000.0,39.2052,39.3073,39.1773,39.2237,56000.0
2012-08-31 09:35:00,42.25,42.35,42.25,42.29,23000.0,39.2237,39.3166,39.2237,39.2609,23000.0
2012-08-31 09:40:00,42.28,42.3,42.18,42.19,31000.0,39.2516,39.2701,39.1587,39.168,31000.0
2012-08-31 09:45:00,42.19,42.23,42.13,42.16,42000.0,39.168,39.2052,39.1123,39.1402,42000.0
2012-08-31 09:50:00,42.15,42.15,42.02,42.03,111000.0,39.1309,39.1309,39.0102,39.0195,111000.0
2012-08-31 09:55:00,42.07,42.08,42.02,42.06,41000.0,39.0566,39.0659,39.0102,39.0473,41000.0
2012-08-31 10:00:00,42.05,42.16,42.02,42.12,116000.0,39.0381,39.1402,39.0102,39.103,116000.0
2012-08-31 10:05:00,42.09,42.1,41.9,41.95,152000.0,39.0752,39.0845,38.8988,38.9452,152000.0
2012-08-31 10:10:00,41.92,42.02,41.92,42.0,131000.0,38.9174,39.0102,38.9174,38.9916,131000.0
2012-08-31 10:15:00,41.98,42.11,41.98,42.11,88000.0,38.9731,39.0938,38.9731,39.0938,88000.0
2012-08-31 10:20:00,42.13,42.17,42.1,42.14,46000.0,39.1123,39.1495,39.0845,39.1216,46000.0
2012-08-31 10:25:00,42.14,42.17,42.1,42.1,19000.0,39.1216,39.1495,39.0845,39.0845,19000.0
2012-08-31 10:30:00,42.12,42.15,42.11,42.13,22000.0,39.103,39.1309,39.0938,39.1123,22000.0
2012-08-31 10:35:00,42.13,42.15,42.07,42.07,71000.0,39.1123,39.1309,39.0566,39.0566,71000.0
2012-08-31 10:40:00,42.07,42.12,42.06,42.06,29000.0,39.0566,39.103,39.0473,39.0473,29000.0
2012-08-31 10:45:00,42.07,42.1,42.05,42.08,19000.0,39.0566,39.0845,39.0381,39.0659,19000.0
2012-08-31 10:50:00,42.06,42.1,42.04,42.08,47000.0,39.0473,39.0845,39.0288,39.0659,47000.0
2012-08-31 10:55:00,42.12,42.18,42.09,42.12,62000.0,39.103,39.1587,39.0752,39.103,62000.0
2012-08-31 11:00:00,42.12,42.18,42.11,42.17,43000.0,39.103,39.1587,39.0938,39.1495,43000.0
2012-08-31 11:05:00,42.17,42.17,42.1,42.1,108000.0,39.1495,39.1495,39.0845,39.0845,108000.0
2012-08-31 11:10:00,42.11,42.13,42.1,42.12,52000.0,39.0938,39.1123,39.0845,39.103,52000.0
2012-08-31 11:15:00,42.13,42.19,42.12,42.18,35000.0,39.1123,39.168,39.103,39.1587,35000.0
2012-08-31 11:20:00,42.17,42.24,42.17,42.22,55000.0,39.1495,39.2144,39.1495,39.1959,55000.0
2012-08-31 11:25:00,42.22,42.22,42.19,42.19,89000.0,39.1959,39.1959,39.168,39.168,89000.0
2012-08-31 11:30:00,42.19,42.25,42.18,42.25,62000.0,39.168,39.2237,39.1587,39.2237,62000.0
2012-08-31 11:35:00,42.24,42.3,42.24,42.28,80000.0,39.2144,39.2701,39.2144,39.2516,80000.0
2012-08-31 11:40:00,42.28,42.3,42.25,42.27,41000.0,39.2516,39.2701,39.2237,39.2423,41000.0
2012-08-31 11:45:00,42.28,42.34,42.28,42.34,40000.0,39.2516,39.3073,39.2516,39.3073,40000.0
2012-08-31 11:50:00,42.31,42.34,42.31,42.32,33000.0,39.2794,39.3073,39.2794,39.2887,33000.0
2012-08-31 11:55:00,42.31,42.32,42.3,42.31,21000.0,39.2794,39.2887,39.2701,39.2794,21000.0
2012-08-31 12:00:00,42.32,42.33,42.3,42.3,8000.0,39.2887,39.298,39.2701,39.2701,8000.0
2012-08-31 12:05:00,42.31,42.31,42.28,42.28,12000.0,39.2794,39.2794,39.2516,39.2516,12000.0
2012-08-31 12:10:00,42.25,42.25,42.18,42.19,31000.0,39.2237,39.2237,39.1587,39.168,31000.0
2012-08-31 12:15:00,42.18,42.22,42.18,42.22,20000.0,39.1587,39.1959,39.1587,39.1959,20000.0
2012-08-31 12:20:00,42.17,42.21,42.17,42.21,3000.0,39.1495,39.1866,39.1495,39.1866,3000.0
2012-08-31 12:25:00,42.23,42.23,42.18,42.18,48000.0,39.2052,39.2052,39.1587,39.1587,48000.0
2012-08-31 12:30:00,42.19,42.25,42.19,42.25,14000.0,39.168,39.2237,39.168,39.2237,14000.0
2012-08-31 12:35:00,42.24,42.24,42.2,42.2,5000.0,39.2144,39.2144,39.1773,39.1773,5000.0
2012-08-31 12:40:00,42.2,42.23,42.17,42.17,76000.0,39.1773,39.2052,39.1495,39.1495,76000.0
2012-08-31 12:45:00,42.2,42.2,42.16,42.16,12000.0,39.1773,39.1773,39.1402,39.1402,12000.0
2012-08-31 12:50:00,42.17,42.17,42.16,42.16,6000.0,39.1495,39.1495,39.1402,39.1402,6000.0
2012-08-31 12:55:00,42.19,42.23,42.16,42.23,7000.0,39.168,39.2052,39.1402,39.2052,7000.0
2012-08-31 13:00:00,42.23,42.24,42.21,42.24,6000.0,39.2052,39.2144,39.1866,39.2144,6000.0
2012-08-31 13:05:00,42.24,42.24,42.23,42.24,6000.0,39.2144,39.2144,39.2052,39.2144,6000.0
2012-08-31 13:10:00,42.21,42.21,42.1,42.11,25000.0,39.1866,39.1866,39.0845,39.0938,25000.0
2012-08-31 13:15:00,42.12,42.14,42.1,42.1,11000.0,39.103,39.1216,39.0845,39.0845,11000.0
2012-08-31 13:20:00,42.13,42.17,42.13,42.15,24000.0,39.1123,39.1495,39.1123,39.1309,24000.0
2012-08-31 13:25:00,42.15,42.15,42.12,42.12,2000.0,39.1309,39.1309,39.103,39.103,2000.0
2012-08-31 13:30:00,42.15,42.15,42.13,42.15,12000.0,39.1309,39.1309,39.1123,39.1309,12000.0
2012-08-31 13:35:00,42.16,42.18,42.14,42.16,20000.0,39.1402,39.1587,39.1216,39.1402,20000.0
2012-08-31 13:40:00,42.18,42.19,42.18,42.18,7000.0,39.1587,39.168,39.1587,39.1587,7000.0
2012-08-31 13:45:00,42.17,42.21,42.17,42.2,17000.0,39.1495,39.1866,39.1495,39.1773,17000.0
2012-08-31 13:50:00,42.21,42.25,42.2,42.25,16000.0,39.1866,39.2237,39.1773,39.2237,16000.0
2012-08-31 13:55:00,42.25,42.25,42.24,42.24,5000.0,39.2237,39.2237,39.2144,39.2144,5000.0
2012-08-31 14:00:00,42.23,42.3,42.23,42.26,21000.0,39.2052,39.2701,39.2052,39.233,21000.0
2012-08-31 14:05:00,42.28,42.29,42.25,42.27,12000.0,39.2516,39.2609,39.2237,39.2423,12000.0
2012-08-31 14:10:00,42.26,42.27,42.23,42.23,26000.0,39.233,39.2423,39.2052,39.2052,26000.0
2012-08-31 14:15:00,42.23,42.31,42.23,42.3,15000.0,39.2052,39.2794,39.2052,39.2701,15000.0
2012-08-31 14:20:00,42.32,42.33,42.3,42.33,42000.0,39.2887,39.298,39.2701,39.298,42000.0
2012-08-31 14:25:00,42.33,42.35,42.31,42.35,22000.0,39.298,39.3166,39.2794,39.3166,22000.0
2012-08-31 14:30:00,42.35,42.36,42.33,42.35,35000.0,39.3166,39.3258,39.298,39.3166,35000.0
2012-08-31 14:35:00,42.35,42.35,42.33,42.35,36000.0,39.3166,39.3166,39.298,39.3166,36000.0
2012-08-31 14:40:00,42.34,42.34,42.33,42.34,13000.0,39.3073,39.3073,39.298,39.3073,13000.0
2012-08-31 14:45:00,42.33,42.34,42.32,42.33,26000.0,39.298,39.3073,39.2887,39.298,26000.0
2012-08-31 14:50:00,42.32,42.32,42.29,42.29,24000.0,39.2887,39.2887,39.2609,39.2609,24000.0
2012-08-31 14:55:00,42.29,42.33,42.29,42.33,43000.0,39.2609,39.298,39.2609,39.298,43000.0
2012-08-31 15:00:00,42.34,42.34,42.26,42.26,25000.0,39.3073,39.3073,39.233,39.233,25000.0
2012-08-31 15:05:00,42.27,42.28,42.25,42.25,29000.0,39.2423,39.2516,39.2237,39.2237,29000.0
2012-08-31 15:10:00,42.26,42.27,42.23,42.24,10000.0,39.233,39.2423,39.2052,39.2144,10000.0
2012-08-31 15:15:00,42.24,42.27,42.23,42.23,19000.0,39.2144,39.2423,39.2052,39.2052,19000.0
2012-08-31 15:20:00,42.25,42.3,42.23,42.24,53000.0,39.2237,39.2701,39.2052,39.2144,53000.0
2012-08-31 15:25:00,42.24,42.27,42.22,42.25,36000.0,39.2144,39.2423,39.1959,39.2237,36000.0
2012-08-31 15:30:00,42.24,42.26,42.2,42.2,47000.0,39.2144,39.233,39.1773,39.1773,47000.0
2012-08-31 15:35:00,42.21,42.27,42.2,42.26,55000.0,39.1866,39.2423,39.1773,39.233,55000.0
2012-08-31 15:40:00,42.27,42.29,42.23,42.24,72000.0,39.2423,39.2609,39.2052,39.2144,72000.0
2012-08-31 15:45:00,42.25,42.28,42.22,42.22,98000.0,39.2237,39.2516,39.1959,39.1959,98000.0
2012-08-31 15:50:00,42.23,42.29,42.2,42.27,127000.0,39.2052,39.2609,39.1773,39.2423,127000.0
2012-08-31 15:55:00,42.27,42.35,42.26,42.3,558000.0,39.2423,39.3166,39.233,39.2701,558000.0
2012-09-04 09:30:00,41.75,42.44,41.75,42.38,173000.0,38.7595,39.4001,38.7595,39.3444,173000.0
2012-09-04 09:35:00,42.36,42.5,42.36,42.49,217000.0,39.3258,39.4558,39.3258,39.4465,217000.0
2012-09-04 09:40:00,42.5,42.6,42.46,42.53,99000.0,39.4558,39.5487,39.4187,39.4837,99000.0
2012-09-04 09:45:00,42.47,42.47,42.35,42.46,54000.0,39.428,39.428,39.3166,39.4187,54000.0
2012-09-04 09:50:00,42.46,42.48,42.38,42.4,249000.0,39.4187,39.4373,39.3444,39.363,249000.0
2012-09-04 09:55:00,42.44,42.55,42.41,42.48,137000.0,39.4001,39.5022,39.3723,39.4373,137000.0
2012-09-04 10:00:00,42.46,42.49,42.36,42.39,56000.0,39.4187,39.4465,39.3258,39.3537,56000.0
2012-09-04 10:05:00,42.4,42.43,42.33,42.33,54000.0,39.363,39.3908,39.298,39.298,54000.0
2012-09-04 10:10:00,42.33,42.35,42.29,42.33,84000.0,39.298,39.3166,39.2609,39.298,84000.0
2012-09-04 10:15:00,42.32,42.43,42.32,42.41,66000.0,39.2887,39.3908,39.2887,39.3723,66000.0
2012-09-04 10:20:00,42.41,42.41,42.32,42.38,41000.0,39.3723,39.3723,39.2887,39.3444,41000.0
2012-09-04 10:25:00,42.38,42.42,42.3,42.32,36000.0,39.3444,39.3815,39.2701,39.2887,36000.0
2012-09-04 10:30:00,42.31,42.35,42.28,42.31,23000.0,39.2794,39.3166,39.2516,39.2794,23000.0
2012-09-04 10:35:00,42.31,42.37,42.27,42.29,59000.0,39.2794,39.3351,39.2423,39.2609,59000.0
2012-09-04 10:40:00,42.34,42.34,42.21,42.24,49000.0,39.3073,39.3073,39.1866,39.2144,49000.0
2012-09-04 10:45:00,42.24,42.35,42.24,42.3,39000.0,39.2144,39.3166,39.2144,39.2701,39000.0
2012-09-04 10:50:00,42.29,42.33,42.28,42.31,16000.0,39.2609,39.298,39.2516,39.2794,16000.0
2012-09-04 10:55:00,42.31,42.33,42.17,42.26,45000.0,39.2794,39.298,39.1495,39.233,45000.0
2012-09-04 11:00:00,42.22,42.29,42.21,42.29,25000.0,39.1959,39.2609,39.1866,39.2609,25000.0
2012-09-04 11:05:00,42.29,42.32,42.29,42.31,11000.0,39.2609,39.2887,39.2609,39.2794,11000.0
2012-09-04 11:10:00,42.31,42.34,42.27,42.33,57000.0,39.2794,39.3073,39.2423,39.298,57000.0
2012-09-04 11:15:00,42.34,42.39,42.31,42.39,30000.0,39.3073,39.3537,39.2794,39.3537,30000.0
2012-09-04 11:20:00,42.38,42.42,42.36,42.4,30000.0,39.3444,39.3815,39.3258,39.363,30000.0
2012-09-04 11:25:00,42.39,42.42,42.34,42.35,85000.0,39.3537,39.3815,39.3073,39.3166,85000.0
2012-09-04 11:30:00,42.35,42.36,42.3,42.3,31000.0,39.3166,39.3258,39.2701,39.2701,31000.0
2012-09-04 11:35:00,42.28,42.3,42.24,42.26,45000.0,39.2516,39.2701,39.2144,39.233,45000.0
2012-09-04 11:40:00,42.26,42.27,42.23,42.27,22000.0,39.233,39.2423,39.2052,39.2423,22000.0
2012-09-04 11:45:00,42.26,42.27,42.24,42.26,47000.0,39.233,39.2423,39.2144,39.233,47000.0
2012-09-04 11:50:00,42.3,42.31,42.26,42.31,19000.0,39.2701,39.2794,39.233,39.2794,19000.0
2012-09-04 11:55:00,42.32,42.33,42.26,42.26,57000.0,39.2887,39.298,39.233,39.233,57000.0
2012-09-04 12:00:00,42.27,42.28,42.22,42.23,25000.0,39.2423,39.2516,39.1959,39.2052,25000.0
2012-09-04 12:05:00,42.22,42.22,42.19,42.21,16000.0,39.1959,39.1959,39.168,39.1866,16000.0
2012-09-04 12:10:00,42.2,42.24,42.2,42.23,14000.0,39.1773,39.2144,39.1773,39.2052,14000.0
2012-09-04 12:15:00,42.23,42.23,42.19,42.21,47000.0,39.2052,39.2052,39.168,39.1866,47000.0
2012-09-04 12:20:00,42.21,42.24,42.2,42.24,24000.0,39.1866,39.2144,39.1773,39.2144,24000.0
2012-09-04 12:25:00,42.23,42.24,42.18,42.23,101000.0,39.2052,39.2144,39.1587,39.2052,101000.0
2012-09-04 12:30:00,42.25,42.25,42.24,42.24,6000.0,39.2237,39.2237,39.2144,39.2144,6000.0
2012-09-04 12:35:00,42.25,42.28,42.25,42.26,172000.0,39.2237,39.2516,39.2237,39.233,172000.0
2012-09-04 12:40:00,42.27,42.27,42.23,42.26,156000.0,39.2423,39.2423,39.2052,39.233,156000.0
2012-09-04 12:45:00,42.26,42.26,42.19,42.19,22000.0,39.233,39.233,39.168,39.168,22000.0
2012-09-04 12:50:00,42.21,42.23,42.19,42.23,7000.0,39.1866,39.2052,39.168,39.2052,7000.0
2012-09-04 12:55:00,42.23,42.27,42.22,42.27,16000.0,39.2052,39.2423,39.1959,39.2423,16000.0
2012-09-04 13:00:00,42.29,42.32,42.29,42.32,22000.0,39.2609,39.2887,39.2609,39.2887,22000.0
2012-09-04 13:05:00,42.32,42.32,42.21,42.21,63000.0,39.2887,39.2887,39.1866,39.1866,63000.0
2012-09-04 13:10:00,42.24,42.24,42.2,42.24,17000.0,39.2144,39.2144,39.1773,39.2144,17000.0
2012-09-04 13:15:00,42.27,42.27,42.27,42.27,4000.0,39.2423,39.2423,39.2423,39.2423,4000.0
2012-09-04 13:20:00,42.26,42.3,42.24,42.3,23000.0,39.233,39.2701,39.2144,39.2701,23000.0
2012-09-04 13:25:00,42.31,42.31,42.26,42.26,52000.0,39.2794,39.2794,39.233,39.233,52000.0
2012-09-04 13:30:00,42.28,42.29,42.26,42.26,9000.0,39.2516,39.2609,39.233,39.233,9000.0
2012-09-04 13:35:00,42.26,42.27,42.24,42.27,20000.0,39.233,39.2423,39.2144,39.2423,20000.0
2012-09-04 13:40:00,42.25,42.27,42.24,42.27,19000.0,39.2237,39.2423,39.2144,39.2423,19000.0
2012-09-04 13:45:00,42.27,42.27,42.21,42.21,21000.0,39.2423,39.2423,39.1866,39.1866,21000.0
2012-09-04 13:50:00,42.23,42.25,42.21,42.22,94000.0,39.2052,39.2237,39.1866,39.1959,94000.0
2012-09-04 13:55:00,42.25,42.26,42.25,42.26,10000.0,39.2237,39.233,39.2237,39.233,10000.0
2012-09-04 14:00:00,42.26,42.26,42.26,42.26,1000.0,39.233,39.233,39.233,39.233,1000.0
2012-09-04 14:05:00,42.27,42.32,42.26,42.31,41000.0,39.2423,39.2887,39.233,39.2794,41000.0
2012-09-04 14:10:00,42.3,42.3,42.28,42.28,14000.0,39.2701,39.2701,39.2516,39.2516,14000.0
2012-09-04 14:15:00,42.29,42.33,42.29,42.33,39000.0,39.2609,39.298,39.2609,39.298,39000.0
2012-09-04 14:20:00,42.31,42.34,42.31,42.33,29000.0,39.2794,39.3073,39.2794,39.298,29000.0
2012-09-04 14:25:00,42.35,42.38,42.34,42.38,7000.0,39.3166,39.3444,39.3073,39.3444,7000.0
2012-09-04 14:30:00,42.38,42.4,42.35,42.39,52000.0,39.3444,39.363,39.3166,39.3537,52000.0
2012-09-04 14:35:00,42.41,42.52,42.39,42.46,79000.0,39.3723,39.4744,39.3537,39.4187,79000.0
2012-09-04 14:40:00,42.49,42.52,42.48,42.5,37000.0,39.4465,39.4744,39.4373,39.4558,37000.0
2012-09-04 14:45:00,42.5,42.51,42.47,42.49,67000.0,39.4558,39.4651,39.428,39.4465,67000.0
2012-09-04 14:50:00,42.5,42.5,42.46,42.46,55000.0,39.4558,39.4558,39.4187,39.4187,55000.0
2012-09-04 14:55:00,42.45,42.48,42.45,42.45,51000.0,39.4094,39.4373,39.4094,39.4094,51000.0
2012-09-04 15:00:00,42.45,42.46,42.44,42.45,31000.0,39.4094,39.4187,39.4001,39.4094,31000.0
2012-09-04 15:05:00,42.46,42.46,42.43,42.46,147000.0,39.4187,39.4187,39.3908,39.4187,147000.0
2012-09-04 15:10:00,42.45,42.49,42.44,42.47,148000.0,39.4094,39.4465,39.4001,39.428,148000.0
2012-09-04 15:15:00,42.46,42.5,42.46,42.47,73000.0,39.4187,39.4558,39.4187,39.428,73000.0
2012-09-04 15:20:00,42.47,42.5,42.47,42.48,51000.0,39.428,39.4558,39.428,39.4373,51000.0
2012-09-04 15:25:00,42.49,42.5,42.47,42.49,44000.0,39.4465,39.4558,39.428,39.4465,44000.0
2012-09-04 15:30:00,42.48,42.5,42.44,42.45,80000.0,39.4373,39.4558,39.4001,39.4094,80000.0
2012-09-04 15:35:00,42.47,42.47,42.42,42.43,45000.0,39.428,39.428,39.3815,39.3908,45000.0
2012-09-04 15:40:00,42.42,42.45,42.41,42.41,86000.0,39.3815,39.4094,39.3723,39.3723,86000.0
2012-09-04 15:45:00,42.39,42.47,42.37,42.47,109000.0,39.3537,39.428,39.3351,39.428,109000.0
2012-09-04 15:50:00,42.46,42.49,42.46,42.47,72000.0,39.4187,39.4465,39.4187,39.428,72000.0
2012-09-04 15:55:00,42.46,42.48,42.42,42.44,172000.0,39.4187,39.4373,39.3815,39.4001,172000.0
2012-09-05 09:30:00,42.39,42.47,42.23,42.43,96000.0,39.3537,39.428,39.2052,39.3908,96000.0
2012-09-05 09:35:00,42.47,42.49,42.44,42.46,69000.0,39.428,39.4465,39.4001,39.4187,69000.0
2012-09-05 09:40:00,42.45,42.48,42.33,42.35,68000.0,39.4094,39.4373,39.298,39.3166,68000.0
2012-09-05 09:45:00,42.36,42.48,42.36,42.47,84000.0,39.3258,39.4373,39.3258,39.428,84000.0
2012-09-05 09:50:00,42.46,42.46,42.38,42.38,50000.0,39.4187,39.4187,39.3444,39.3444,50000.0
2012-09-05 09:55:00,42.42,42.44,42.37,42.38,53000.0,39.3815,39.4001,39.3351,39.3444,53000.0
2012-09-05 10:00:00,42.36,42.43,42.34,42.38,35000.0,39.3258,39.3908,39.3073,39.3444,35000.0
2012-09-05 10:05:00,42.38,42.43,42.35,42.37,87000.0,39.3444,39.3908,39.3166,39.3351,87000.0
2012-09-05 10:10:00,42.38,42.45,42.38,42.41,81000.0,39.3444,39.4094,39.3444,39.3723,81000.0
2012-09-05 10:15:00,42.44,42.47,42.42,42.43,38000.0,39.4001,39.428,39.3815,39.3908,38000.0
2012-09-05 10:20:00,42.45,42.47,42.4,42.41,67000.0,39.4094,39.428,39.363,39.3723,67000.0
2012-09-05 10:25:00,42.41,42.48,42.41,42.47,59000.0,39.3723,39.4373,39.3723,39.428,59000.0
2012-09-05 10:30:00,42.47,42.54,42.47,42.49,59000.0,39.428,39.493,39.428,39.4465,59000.0
2012-09-05 10:35:00,42.51,42.51,42.43,42.45,29000.0,39.4651,39.4651,39.3908,39.4094,29000.0
2012-09-05 10:40:00,42.44,42.46,42.43,42.45,22000.0,39.4001,39.4187,39.3908,39.4094,22000.0
2012-09-05 10:45:00,42.45,42.48,42.33,42.34,81000.0,39.4094,39.4373,39.298,39.3073,81000.0
2012-09-05 10:50:00,42.34,42.35,42.31,42.33,32000.0,39.3073,39.3166,39.2794,39.298,32000.0
2012-09-05 10:55:00,42.34,42.35,42.31,42.33,27000.0,39.3073,39.3166,39.2794,39.298,27000.0
2012-09-05 11:00:00,42.3,42.34,42.3,42.34,38000.0,39.2701,39.3073,39.2701,39.3073,38000.0
2012-09-05 11:05:00,42.34,42.35,42.29,42.3,36000.0,39.3073,39.3166,39.2609,39.2701,36000.0
2012-09-05 11:10:00,42.31,42.32,42.28,42.3,29000.0,39.2794,39.2887,39.2516,39.2701,29000.0
2012-09-05 11:15:00,42.3,42.32,42.29,42.32,54000.0,39.2701,39.2887,39.2609,39.2887,54000.0
2012-09-05 11:20:00,42.32,42.33,42.28,42.28,44000.0,39.2887,39.298,39.2516,39.2516,44000.0
2012-09-05 11:25:00,42.28,42.32,42.27,42.31,42000.0,39.2516,39.2887,39.2423,39.2794,42000.0
2012-09-05 11:30:00,42.3,42.33,42.29,42.29,46000.0,39.2701,39.298,39.2609,39.2609,46000.0
2012-09-05 11:35:00,42.32,42.32,42.29,42.29,25000.0,39.2887,39.2887,39.2609,39.2609,25000.0
2012-09-05 11:40:00,42.29,42.32,42.29,42.31,14000.0,39.2609,39.2887,39.2609,39.2794,14000.0
2012-09-05 11:45:00,42.32,42.32,42.3,42.31,64000.0,39.2887,39.2887,39.2701,39.2794,64000.0
2012-09-05 11:50:00,42.31,42.32,42.3,42.31,26000.0,39.2794,39.2887,39.2701,39.2794,26000.0
2012-09-05 11:55:00,42.32,42.32,42.29,42.29,39000.0,39.2887,39.2887,39.2609,39.2609,39000.0
2012-09-05 12:00:00,42.3,42.31,42.29,42.3,5000.0,39.2701,39.2794,39.2609,39.2701,5000.0
2012-09-05 12:05:00,42.3,42.31,42.29,42.31,25000.0,39.2701,39.2794,39.2609,39.2794,25000.0
2012-09-05 12:10:00,42.31,42.32,42.3,42.31,33000.0,39.2794,39.2887,39.2701,39.2794,33000.0
2012-09-05 12:15:00,42.32,42.32,42.3,42.3,30000.0,39.2887,39.2887,39.2701,39.2701,30000.0
2012-09-05 12:20:00,42.3,42.3,42.28,42.29,43000.0,39.2701,39.2701,39.2516,39.2609,43000.0
2012-09-05 12:25:00,42.29,42.29,42.28,42.29,33000.0,39.2609,39.2609,39.2516,39.2609,33000.0
2012-09-05 12:30:00,42.29,42.29,42.28,42.28,23000.0,39.2609,39.2609,39.2516,39.2516,23000.0
2012-09-05 12:35:00,42.28,42.28,42.26,42.27,27000.0,39.2516,39.2516,39.233,39.2423,27000.0
2012-09-05 12:40:00,42.27,42.28,42.25,42.26,29000.0,39.2423,39.2516,39.2237,39.233,29000.0
2012-09-05 12:45:00,42.25,42.25,42.22,42.24,40000.0,39.2237,39.2237,39.1959,39.2144,40000.0
2012-09-05 12:50:00,42.23,42.24,42.22,42.23,31000.0,39.2052,39.2144,39.1959,39.2052,31000.0
2012-09-05 12:55:00,42.22,42.22,42.19,42.19,85000.0,39.1959,39.1959,39.168,39.168,85000.0
2012-09-05 13:00:00,42.18,42.2,42.16,42.17,96000.0,39.1587,39.1773,39.1402,39.1495,96000.0
2012-09-05 13:05:00,42.18,42.18,42.15,42.15,45000.0,39.1587,39.1587,39.1309,39.1309,45000.0
2012-09-05 13:10:00,42.16,42.17,42.15,42.16,62000.0,39.1402,39.1495,39.1309,39.1402,62000.0
2012-09-05 13:15:00,42.15,42.15,42.12,42.13,81000.0,39.1309,39.1309,39.103,39.1123,81000.0
2012-09-05 13:20:00,42.13,42.13,42.09,42.1,62000.0,39.1123,39.1123,39.0752,39.0845,62000.0
2012-09-05 13:25:00,42.09,42.12,42.09,42.11,40000.0,39.0752,39.103,39.0752,39.0938,40000.0
2012-09-05 13:30:00,42.1,42.12,42.06,42.06,55000.0,39.0845,39.103,39.0473,39.0473,55000.0
2012-09-05 13:35:00,42.06,42.09,42.06,42.09,30000.0,39.0473,39.0752,39.0473,39.0752,30000.0
2012-09-05 13:40:00,42.08,42.1,42.07,42.09,58000.0,39.0659,39.0845,39.0566,39.0752,58000.0
2012-09-05 13:45:00,42.08,42.08,42.04,42.05,49000.0,39.0659,39.0659,39.0288,39.0381,49000.0
2012-09-05 13:50:00,42.05,42.12,42.05,42.12,109000.0,39.0381,39.103,39.0381,39.103,109000.0
2012-09-05 13:55:00,42.12,42.15,42.11,42.11,63000.0,39.103,39.1309,39.0938,39.0938,63000.0
2012-09-05 14:00:00,42.11,42.11,42.06,42.1,33000.0,39.0938,39.0938,39.0473,39.0845,33000.0
2012-09-05 14:05:00,42.11,42.12,42.1,42.11,16000.0,39.0938,39.103,39.0845,39.0938,16000.0
2012-09-05 14:10:00,42.14,42.16,42.1,42.1,61000.0,39.1216,39.1402,39.0845,39.0845,61000.0
2012-09-05 14:15:00,42.12,42.16,42.12,42.12,28000.0,39.103,39.1402,39.103,39.103,28000.0
2012-09-05 14:20:00,42.12,42.12,42.1,42.1,9000.0,39.103,39.103,39.0845,39.0845,9000.0
2012-09-05 14:25:00,42.13,42.14,42.08,42.08,58000.0,39.1123,39.1216,39.0659,39.0659,58000.0
2012-09-05 14:30:00,42.1,42.14,42.09,42.13,29000.0,39.0845,39.1216,39.0752,39.1123,29000.0
2012-09-05 14:35:00,42.13,42.15,42.12,42.12,35000.0,39.1123,39.1309,39.103,39.103,35000.0
2012-09-05 14:40:00,42.13,42.14,42.12,42.14,26000.0,39.1123,39.1216,39.103,39.1216,26000.0
2012-09-05 14:45:00,42.14,42.16,42.12,42.13,48000.0,39.1216,39.1402,39.103,39.1123,48000.0
2012-09-05 14:50:00,42.13,42.13,42.11,42.12,18000.0,39.1123,39.1123,39.0938,39.103,18000.0
2012-09-05 14:55:00,42.13,42.13,42.1,42.1,27000.0,39.1123,39.1123,39.0845,39.0845,27000.0
2012-09-05 15:00:00,42.11,42.12,42.08,42.09,89000.0,39.0938,39.103,39.0659,39.0752,89000.0
2012-09-05 15:05:00,42.08,42.09,42.06,42.09,51000.0,39.0659,39.0752,39.0473,39.0752,51000.0
2012-09-05 15:10:00,42.09,42.11,42.06,42.08,86000.0,39.0752,39.0938,39.0473,39.0659,86000.0
2012-09-05 15:15:00,42.08,42.1,42.07,42.1,38000.0,39.0659,39.0845,39.0566,39.0845,38000.0
2012-09-05 15:20:00,42.1,42.17,42.09,42.17,113000.0,39.0845,39.1495,39.0752,39.1495,113000.0
2012-09-05 15:25:00,42.17,42.21,42.16,42.19,62000.0,39.1495,39.1866,39.1402,39.168,62000.0
2012-09-05 15:30:00,42.18,42.23,42.17,42.22,251000.0,39.1587,39.2052,39.1495,39.1959,251000.0
2012-09-05 15:35:00,42.22,42.31,42.22,42.29,200000.0,39.1959,39.2794,39.1959,39.2609,200000.0
2012-09-05 15:40:00,42.3,42.35,42.27,42.29,149000.0,39.2701,39.3166,39.2423,39.2609,149000.0
2012-09-05 15:45:00,42.3,42.34,42.25,42.27,140000.0,39.2701,39.3073,39.2237,39.2423,140000.0
2012-09-05 15:50:00,42.27,42.32,42.27,42.31,150000.0,39.2423,39.2887,39.2423,39.2794,150000.0
2012-09-05 15:55:00,42.31,42.34,42.25,42.27,442000.0,39.2794,39.3073,39.2237,39.2423,442000.0
2012-09-06 09:30:00,42.5,42.51,42.4,42.44,82000.0,39.4558,39.4651,39.363,39.4001,82000.0
2012-09-06 09:35:00,42.48,42.49,42.41,42.43,46000.0,39.4373,39.4465,39.3723,39.3908,46000.0
2012-09-06 09:40:00,42.47,42.5,42.26,42.45,158000.0,39.428,39.4558,39.233,39.4094,158000.0
2012-09-06 09:45:00,42.43,42.58,42.4,42.57,210000.0,39.3908,39.5301,39.363,39.5208,210000.0
2012-09-06 09:50:00,42.58,42.69,42.57,42.64,126000.0,39.5301,39.6322,39.5208,39.5858,126000.0
2012-09-06 09:55:00,42.65,42.74,42.65,42.74,102000.0,39.5951,39.6786,39.5951,39.6786,102000.0
2012-09-06 10:00:00,42.74,42.79,42.71,42.71,115000.0,39.6786,39.725,39.6508,39.6508,115000.0
2012-09-06 10:05:00,42.73,42.74,42.69,42.72,32000.0,39.6693,39.6786,39.6322,39.6601,32000.0
2012-09-06 10:10:00,42.72,42.75,42.68,42.71,164000.0,39.6601,39.6879,39.6229,39.6508,164000.0
2012-09-06 10:15:00,42.72,42.75,42.69,42.7,107000.0,39.6601,39.6879,39.6322,39.6415,107000.0
2012-09-06 10:20:00,42.69,42.7,42.64,42.68,132000.0,39.6322,39.6415,39.5858,39.6229,132000.0
2012-09-06 10:25:00,42.68,42.68,42.63,42.64,79000.0,39.6229,39.6229,39.5765,39.5858,79000.0
2012-09-06 10:30:00,42.64,42.7,42.63,42.7,179000.0,39.5858,39.6415,39.5765,39.6415,179000.0
2012-09-06 10:35:00,42.7,42.74,42.69,42.71,45000.0,39.6415,39.6786,39.6322,39.6508,45000.0
2012-09-06 10:40:00,42.72,42.81,42.71,42.78,185000.0,39.6601,39.7436,39.6508,39.7158,185000.0
2012-09-06 10:45:00,42.8,42.89,42.78,42.89,294000.0,39.7343,39.8179,39.7158,39.8179,294000.0
2012-09-06 10:50:00,42.88,42.97,42.88,42.97,236000.0,39.8086,39.8922,39.8086,39.8922,236000.0
2012-09-06 10:55:00,42.98,42.98,42.92,42.95,102000.0,39.9014,39.9014,39.8457,39.8736,102000.0
2012-09-06 11:00:00,42.95,42.97,42.88,42.9,94000.0,39.8736,39.8922,39.8086,39.8272,94000.0
2012-09-06 11:05:00,42.88,42.93,42.85,42.93,167000.0,39.8086,39.855,39.7807,39.855,167000.0
2012-09-06 11:10:00,42.94,42.96,42.93,42.94,42000.0,39.8643,39.8829,39.855,39.8643,42000.0
2012-09-06 11:15:00,42.94,42.96,42.9,42.91,56000.0,39.8643,39.8829,39.8272,39.8365,56000.0
2012-09-06 11:20:00,42.93,42.94,42.89,42.91,142000.0,39.855,39.8643,39.8179,39.8365,142000.0
2012-09-06 11:25:00,42.9,42.91,42.87,42.9,85000.0,39.8272,39.8365,39.7993,39.8272,85000.0
2012-09-06 11:30:00,42.9,42.9,42.75,42.77,197000.0,39.8272,39.8272,39.6879,39.7065,197000.0
2012-09-06 11:35:00,42.77,42.79,42.77,42.78,76000.0,39.7065,39.725,39.7065,39.7158,76000.0
2012-09-06 11:40:00,42.77,42.79,42.75,42.78,44000.0,39.7065,39.725,39.6879,39.7158,44000.0
2012-09-06 11:45:00,42.78,42.8,42.77,42.79,49000.0,39.7158,39.7343,39.7065,39.725,49000.0
2012-09-06 11:50:00,42.79,42.79,42.77,42.78,45000.0,39.725,39.725,39.7065,39.7158,45000.0
2012-09-06 11:55:00,42.79,42.8,42.77,42.78,152000.0,39.725,39.7343,39.7065,39.7158,152000.0
2012-09-06 12:00:00,42.76,42.8,42.76,42.79,103000.0,39.6972,39.7343,39.6972,39.725,103000.0
2012-09-06 12:05:00,42.79,42.8,42.76,42.77,48000.0,39.725,39.7343,39.6972,39.7065,48000.0
2012-09-06 12:10:00,42.77,42.79,42.77,42.77,35000.0,39.7065,39.725,39.7065,39.7065,35000.0
2012-09-06 12:15:00,42.79,42.8,42.77,42.78,67000.0,39.725,39.7343,39.7065,39.7158,67000.0
2012-09-06 12:20:00,42.79,42.79,42.76,42.78,22000.0,39.725,39.725,39.6972,39.7158,22000.0
2012-09-06 12:25:00,42.76,42.79,42.74,42.79,63000.0,39.6972,39.725,39.6786,39.725,63000.0
2012-09-06 12:30:00,42.78,42.8,42.77,42.8,109000.0,39.7158,39.7343,39.7065,39.7343,109000.0
2012-09-06 12:35:00,42.79,42.8,42.78,42.79,71000.0,39.725,39.7343,39.7158,39.725,71000.0
2012-09-06 12:40:00,42.79,42.9,42.78,42.87,344000.0,39.725,39.8272,39.7158,39.7993,344000.0
2012-09-06 12:45:00,42.86,42.87,42.85,42.86,37000.0,39.79,39.7993,39.7807,39.79,37000.0
2012-09-06 12:50:00,42.86,42.94,42.86,42.94,78000.0,39.79,39.8643,39.79,39.8643,78000.0
2012-09-06 12:55:00,42.94,42.97,42.94,42.97,88000.0,39.8643,39.8922,39.8643,39.8922,88000.0
2012-09-06 13:00:00,42.96,43.04,42.96,43.02,209000.0,39.8829,39.9571,39.8829,39.9386,209000.0
2012-09-06 13:05:00,43.0,43.02,42.98,43.0,123000.0,39.92,39.9386,39.9014,39.92,123000.0
2012-09-06 13:10:00,43.0,43.01,42.97,43.01,42000.0,39.92,39.9293,39.8922,39.9293,42000.0
2012-09-06 13:15:00,43.0,43.01,42.97,42.97,25000.0,39.92,39.9293,39.8922,39.8922,25000.0
2012-09-06 13:20:00,42.99,43.03,42.98,43.03,51000.0,39.9107,39.9479,39.9014,39.9479,51000.0
2012-09-06 13:25:00,43.02,43.07,43.01,43.07,56000.0,39.9386,39.985,39.9293,39.985,56000.0
2012-09-06 13:30:00,43.07,43.09,43.05,43.07,62000.0,39.985,40.0036,39.9664,39.985,62000.0
2012-09-06 13:35:00,43.08,43.11,43.08,43.11,93000.0,39.9943,40.0221,39.9943,40.0221,93000.0
2012-09-06 13:40:00,43.11,43.13,43.08,43.1,118000.0,40.0221,40.0407,39.9943,40.0128,118000.0
2012-09-06 13:45:00,43.1,43.14,43.08,43.13,62000.0,40.0128,40.05,39.9943,40.0407,62000.0
2012-09-06 13:50:00,43.13,43.17,43.13,43.15,153000.0,40.0407,40.0778,40.0407,40.0593,153000.0
2012-09-06 13:55:00,43.14,43.16,43.09,43.11,74000.0,40.05,40.0685,40.0036,40.0221,74000.0
2012-09-06 14:00:00,43.09,43.11,43.08,43.1,45000.0,40.0036,40.0221,39.9943,40.0128,45000.0
2012-09-06 14:05:00,43.11,43.11,43.07,43.08,37000.0,40.0221,40.0221,39.985,39.9943,37000.0
2012-09-06 14:10:00,43.08,43.1,43.06,43.09,47000.0,39.9943,40.0128,39.9757,40.0036,47000.0
2012-09-06 14:15:00,43.08,43.09,43.06,43.09,47000.0,39.9943,40.0036,39.9757,40.0036,47000.0
2012-09-06 14:20:00,43.09,43.12,43.07,43.12,39000.0,40.0036,40.0314,39.985,40.0314,39000.0
2012-09-06 14:25:00,43.12,43.14,43.1,43.14,18000.0,40.0314,40.05,40.0128,40.05,18000.0
2012-09-06 14:30:00,43.13,43.14,43.12,43.13,70000.0,40.0407,40.05,40.0314,40.0407,70000.0
2012-09-06 14:35:00,43.12,43.15,43.11,43.13,161000.0,40.0314,40.0593,40.0221,40.0407,161000.0
2012-09-06 14:40:00,43.13,43.18,43.12,43.18,65000.0,40.0407,40.0871,40.0314,40.0871,65000.0
2012-09-06 14:45:00,43.19,43.2,43.15,43.19,50000.0,40.0964,40.1057,40.0593,40.0964,50000.0
2012-09-06 14:50:00,43.2,43.21,43.18,43.21,39000.0,40.1057,40.115,40.0871,40.115,39000.0
2012-09-06 14:55:00,43.21,43.21,43.17,43.18,88000.0,40.115,40.115,40.0778,40.0871,88000.0
2012-09-06 15:00:00,43.17,43.23,43.16,43.2,261000.0,40.0778,40.1335,40.0685,40.1057,261000.0
2012-09-06 15:05:00,43.21,43.22,43.18,43.2,188000.0,40.115,40.1242,40.0871,40.1057,188000.0
2012-09-06 15:10:00,43.2,43.21,43.19,43.2,70000.0,40.1057,40.115,40.0964,40.1057,70000.0
2012-09-06 15:15:00,43.2,43.24,43.19,43.23,177000.0,40.1057,40.1428,40.0964,40.1335,177000.0
2012-09-06 15:20:00,43.22,43.23,43.19,43.21,135000.0,40.1242,40.1335,40.0964,40.115,135000.0
2012-09-06 15:25:00,43.21,43.22,43.19,43.21,79000.0,40.115,40.1242,40.0964,40.115,79000.0
2012-09-06 15:30:00,43.21,43.25,43.2,43.24,151000.0,40.115,40.1521,40.1057,40.1428,151000.0
2012-09-06 15:35:00,43.23,43.25,43.21,43.24,149000.0,40.1335,40.1521,40.115,40.1428,149000.0
2012-09-06 15:40:00,43.24,43.26,43.19,43.21,292000.0,40.1428,40.1614,40.0964,40.115,292000.0
2012-09-06 15:45:00,43.21,43.25,43.19,43.2,269000.0,40.115,40.1521,40.0964,40.1057,269000.0
2012-09-06 15:50:00,43.21,43.22,43.16,43.2,309000.0,40.115,40.1242,40.0685,40.1057,309000.0
2012-09-06 15:55:00,43.2,43.26,43.19,43.23,448000.0,40.1057,40.1614,40.0964,40.1335,448000.0
2012-09-07 09:30:00,43.29,43.3,43.11,43.27,124000.0,40.1892,40.1985,40.0221,40.1707,124000.0
2012-09-07 09:35:00,43.23,43.33,43.21,43.3,101000.0,40.1335,40.2264,40.115,40.1985,101000.0
2012-09-07 09:40:00,43.32,43.5,43.32,43.49,97000.0,40.2171,40.3842,40.2171,40.3749,97000.0
2012-09-07 09:45:00,43.47,43.49,43.35,43.35,109000.0,40.3563,40.3749,40.2449,40.2449,109000.0
2012-09-07 09:50:00,43.36,43.36,43.27,43.31,77000.0,40.2542,40.2542,40.1707,40.2078,77000.0
2012-09-07 09:55:00,43.31,43.32,43.26,43.32,95000.0,40.2078,40.2171,40.1614,40.2171,95000.0
2012-09-07 10:00:00,43.3,43.4,43.3,43.39,83000.0,40.1985,40.2914,40.1985,40.2821,83000.0
2012-09-07 10:05:00,43.39,43.41,43.35,43.38,53000.0,40.2821,40.3006,40.2449,40.2728,53000.0
2012-09-07 10:10:00,43.36,43.46,43.36,43.36,183000.0,40.2542,40.3471,40.2542,40.2542,183000.0
2012-09-07 10:15:00,43.35,43.37,43.32,43.32,59000.0,40.2449,40.2635,40.2171,40.2171,59000.0
2012-09-07 10:20:00,43.36,43.39,43.35,43.38,67000.0,40.2542,40.2821,40.2449,40.2728,67000.0
2012-09-07 10:25:00,43.37,43.44,43.37,43.41,51000.0,40.2635,40.3285,40.2635,40.3006,51000.0
2012-09-07 10:30:00,43.41,43.42,43.37,43.42,20000.0,40.3006,40.3099,40.2635,40.3099,20000.0
2012-09-07 10:35:00,43.43,43.48,43.41,43.43,49000.0,40.3192,40.3656,40.3006,40.3192,49000.0
2012-09-07 10:40:00,43.43,43.46,43.43,43.46,26000.0,40.3192,40.3471,40.3192,40.3471,26000.0
2012-09-07 10:45:00,43.45,43.46,43.44,43.45,29000.0,40.3378,40.3471,40.3285,40.3378,29000.0
2012-09-07 10:50:00,43.46,43.48,43.44,43.46,27000.0,40.3471,40.3656,40.3285,40.3471,27000.0
2012-09-07 10:55:00,43.46,43.5,43.46,43.48,135000.0,40.3471,40.3842,40.3471,40.3656,135000.0
2012-09-07 11:00:00,43.46,43.47,43.39,43.46,95000.0,40.3471,40.3563,40.2821,40.3471,95000.0
2012-09-07 11:05:00,43.46,43.5,43.44,43.47,32000.0,40.3471,40.3842,40.3285,40.3563,32000.0
2012-09-07 11:10:00,43.5,43.5,43.46,43.48,16000.0,40.3842,40.3842,40.3471,40.3656,16000.0
2012-09-07 11:15:00,43.5,43.5,43.43,43.44,33000.0,40.3842,40.3842,40.3192,40.3285,33000.0
2012-09-07 11:20:00,43.47,43.61,43.47,43.6,139000.0,40.3563,40.4863,40.3563,40.477,139000.0
2012-09-07 11:25:00,43.57,43.6,43.57,43.58,28000.0,40.4492,40.477,40.4492,40.4585,28000.0
2012-09-07 11:30:00,43.6,43.61,43.58,43.58,37000.0,40.477,40.4863,40.4585,40.4585,37000.0
2012-09-07 11:35:00,43.57,43.58,43.55,43.55,42000.0,40.4492,40.4585,40.4306,40.4306,42000.0
2012-09-07 11:40:00,43.54,43.57,43.53,43.53,58000.0,40.4213,40.4492,40.412,40.412,58000.0
2012-09-07 11:45:00,43.52,43.52,43.47,43.48,51000.0,40.4028,40.4028,40.3563,40.3656,51000.0
2012-09-07 11:50:00,43.47,43.5,43.47,43.49,57000.0,40.3563,40.3842,40.3563,40.3749,57000.0
2012-09-07 11:55:00,43.48,43.5,43.46,43.48,72000.0,40.3656,40.3842,40.3471,40.3656,72000.0
2012-09-07 12:00:00,43.48,43.51,43.48,43.5,36000.0,40.3656,40.3935,40.3656,40.3842,36000.0
2012-09-07 12:05:00,43.51,43.55,43.51,43.52,32000.0,40.3935,40.4306,40.3935,40.4028,32000.0
2012-09-07 12:10:00,43.52,43.52,43.49,43.49,14000.0,40.4028,40.4028,40.3749,40.3749,14000.0
2012-09-07 12:15:00,43.52,43.53,43.51,43.51,40000.0,40.4028,40.412,40.3935,40.3935,40000.0
2012-09-07 12:20:00,43.51,43.54,43.5,43.51,117000.0,40.3935,40.4213,40.3842,40.3935,117000.0
2012-09-07 12:25:00,43.52,43.53,43.48,43.49,56000.0,40.4028,40.412,40.3656,40.3749,56000.0
2012-09-07 12:30:00,43.49,43.49,43.46,43.48,46000.0,40.3749,40.3749,40.3471,40.3656,46000.0
2012-09-07 12:35:00,43.47,43.49,43.47,43.49,13000.0,40.3563,40.3749,40.3563,40.3749,13000.0
2012-09-07 12:40:00,43.49,43.51,43.49,43.51,17000.0,40.3749,40.3935,40.3749,40.3935,17000.0
2012-09-07 12:45:00,43.51,43.57,43.5,43.56,59000.0,40.3935,40.4492,40.3842,40.4399,59000.0
2012-09-07 12:50:00,43.57,43.59,43.57,43.59,38000.0,40.4492,40.4677,40.4492,40.4677,38000.0
2012-09-07 12:55:00,43.59,43.59,43.57,43.59,7000.0,40.4677,40.4677,40.4492,40.4677,7000.0
2012-09-07 13:00:00,43.58,43.6,43.58,43.59,36000.0,40.4585,40.477,40.4585,40.4677,36000.0
2012-09-07 13:05:00,43.59,43.6,43.57,43.57,82000.0,40.4677,40.477,40.4492,40.4492,82000.0
2012-09-07 13:10:00,43.56,43.57,43.55,43.56,56000.0,40.4399,40.4492,40.4306,40.4399,56000.0
2012-09-07 13:15:00,43.56,43.58,43.54,43.56,54000.0,40.4399,40.4585,40.4213,40.4399,54000.0
2012-09-07 13:20:00,43.56,43.57,43.55,43.55,13000.0,40.4399,40.4492,40.4306,40.4306,13000.0
2012-09-07 13:25:00,43.55,43.57,43.54,43.56,22000.0,40.4306,40.4492,40.4213,40.4399,22000.0
2012-09-07 13:30:00,43.56,43.56,43.54,43.55,32000.0,40.4399,40.4399,40.4213,40.4306,32000.0
2012-09-07 13:35:00,43.56,43.56,43.53,43.54,20000.0,40.4399,40.4399,40.412,40.4213,20000.0
2012-09-07 13:40:00,43.53,43.55,43.53,43.54,11000.0,40.412,40.4306,40.412,40.4213,11000.0
2012-09-07 13:45:00,43.53,43.55,43.52,43.52,30000.0,40.412,40.4306,40.4028,40.4028,30000.0
2012-09-07 13:50:00,43.52,43.54,43.52,43.54,46000.0,40.4028,40.4213,40.4028,40.4213,46000.0
2012-09-07 13:55:00,43.54,43.55,43.53,43.54,67000.0,40.4213,40.4306,40.412,40.4213,67000.0
2012-09-07 14:00:00,43.54,43.55,43.51,43.53,133000.0,40.4213,40.4306,40.3935,40.412,133000.0
2012-09-07 14:05:00,43.52,43.55,43.51,43.53,88000.0,40.4028,40.4306,40.3935,40.412,88000.0
2012-09-07 14:10:00,43.53,43.57,43.53,43.55,51000.0,40.412,40.4492,40.412,40.4306,51000.0
2012-09-07 14:15:00,43.56,43.58,43.56,43.56,17000.0,40.4399,40.4585,40.4399,40.4399,17000.0
2012-09-07 14:20:00,43.57,43.58,43.56,43.58,20000.0,40.4492,40.4585,40.4399,40.4585,20000.0
2012-09-07 14:25:00,43.58,43.64,43.58,43.64,141000.0,40.4585,40.5142,40.4585,40.5142,141000.0
2012-09-07 14:30:00,43.64,43.65,43.59,43.64,229000.0,40.5142,40.5234,40.4677,40.5142,229000.0
2012-09-07 14:35:00,43.64,43.66,43.62,43.64,66000.0,40.5142,40.5327,40.4956,40.5142,66000.0
2012-09-07 14:40:00,43.65,43.68,43.65,43.67,21000.0,40.5234,40.5513,40.5234,40.542,21000.0
2012-09-07 14:45:00,43.67,43.67,43.61,43.64,94000.0,40.542,40.542,40.4863,40.5142,94000.0
2012-09-07 14:50:00,43.65,43.67,43.64,43.66,85000.0,40.5234,40.542,40.5142,40.5327,85000.0
2012-09-07 14:55:00,43.67,43.67,43.58,43.59,127000.0,40.542,40.542,40.4585,40.4677,127000.0
2012-09-07 15:00:00,43.58,43.59,43.56,43.59,39000.0,40.4585,40.4677,40.4399,40.4677,39000.0
2012-09-07 15:05:00,43.58,43.6,43.56,43.6,72000.0,40.4585,40.477,40.4399,40.477,72000.0
2012-09-07 15:10:00,43.6,43.62,43.57,43.62,86000.0,40.477,40.4956,40.4492,40.4956,86000.0
2012-09-07 15:15:00,43.62,43.63,43.58,43.58,40000.0,40.4956,40.5049,40.4585,40.4585,40000.0
2012-09-07 15:20:00,43.58,43.6,43.56,43.59,75000.0,40.4585,40.477,40.4399,40.4677,75000.0
2012-09-07 15:25:00,43.58,43.61,43.58,43.59,81000.0,40.4585,40.4863,40.4585,40.4677,81000.0
2012-09-07 15:30:00,43.59,43.68,43.59,43.68,120000.0,40.4677,40.5513,40.4677,40.5513,120000.0
2012-09-07 15:35:00,43.67,43.68,43.64,43.66,74000.0,40.542,40.5513,40.5142,40.5327,74000.0
2012-09-07 15:40:00,43.66,43.68,43.61,43.61,93000.0,40.5327,40.5513,40.4863,40.4863,93000.0
2012-09-07 15:45:00,43.62,43.63,43.58,43.59,169000.0,40.4956,40.5049,40.4585,40.4677,169000.0
2012-09-07 15:50:00,43.59,43.62,43.59,43.6,166000.0,40.4677,40.4956,40.4677,40.477,166000.0
2012-09-07 15:55:00,43.6,43.64,43.58,43.61,376000.0,40.477,40.5142,40.4585,40.4863,376000.0
2012-09-10 09:30:00,43.66,43.79,43.63,43.76,113000.0,40.5327,40.6534,40.5049,40.6256,113000.0
2012-09-10 09:35:00,43.77,43.93,43.77,43.92,184000.0,40.6349,40.7834,40.6349,40.7741,184000.0
2012-09-10 09:40:00,43.92,43.99,43.84,43.95,297000.0,40.7741,40.8391,40.6998,40.802,297000.0
2012-09-10 09:45:00,43.95,43.99,43.92,43.98,69000.0,40.802,40.8391,40.7741,40.8298,69000.0
2012-09-10 09:50:00,43.97,44.05,43.97,44.01,234000.0,40.8205,40.8948,40.8205,40.8577,234000.0
2012-09-10 09:55:00,44.01,44.08,44.0,44.02,154000.0,40.8577,40.9226,40.8484,40.8669,154000.0
2012-09-10 10:00:00,44.05,44.07,43.99,44.06,115000.0,40.8948,40.9134,40.8391,40.9041,115000.0
2012-09-10 10:05:00,44.06,44.12,44.03,44.08,99000.0,40.9041,40.9598,40.8762,40.9226,99000.0
2012-09-10 10:10:00,44.09,44.1,44.02,44.04,65000.0,40.9319,40.9412,40.8669,40.8855,65000.0
2012-09-10 10:15:00,44.04,44.08,44.01,44.05,140000.0,40.8855,40.9226,40.8577,40.8948,140000.0
2012-09-10 10:20:00,44.08,44.08,44.05,44.06,123000.0,40.9226,40.9226,40.8948,40.9041,123000.0
2012-09-10 10:25:00,44.06,44.07,44.03,44.06,61000.0,40.9041,40.9134,40.8762,40.9041,61000.0
2012-09-10 10:30:00,44.06,44.07,44.04,44.05,75000.0,40.9041,40.9134,40.8855,40.8948,75000.0
2012-09-10 10:35:00,44.05,44.05,43.99,44.01,94000.0,40.8948,40.8948,40.8391,40.8577,94000.0
2012-09-10 10:40:00,44.01,44.01,43.93,43.94,120000.0,40.8577,40.8577,40.7834,40.7927,120000.0
2012-09-10 10:45:00,43.93,43.99,43.93,43.95,88000.0,40.7834,40.8391,40.7834,40.802,88000.0
2012-09-10 10:50:00,43.94,43.95,43.88,43.88,90000.0,40.7927,40.802,40.737,40.737,90000.0
2012-09-10 10:55:00,43.89,43.91,43.87,43.88,85000.0,40.7463,40.7648,40.7277,40.737,85000.0
2012-09-10 11:00:00,43.88,43.91,43.86,43.91,56000.0,40.737,40.7648,40.7184,40.7648,56000.0
2012-09-10 11:05:00,43.9,43.92,43.88,43.91,31000.0,40.7555,40.7741,40.737,40.7648,31000.0
2012-09-10 11:10:00,43.91,43.98,43.91,43.96,69000.0,40.7648,40.8298,40.7648,40.8112,69000.0
2012-09-10 11:15:00,43.98,44.03,43.96,44.03,43000.0,40.8298,40.8762,40.8112,40.8762,43000.0
2012-09-10 11:20:00,44.04,44.05,44.02,44.03,49000.0,40.8855,40.8948,40.8669,40.8762,49000.0
2012-09-10 11:25:00,44.03,44.06,44.01,44.05,90000.0,40.8762,40.9041,40.8577,40.8948,90000.0
2012-09-10 11:30:00,44.04,44.06,44.01,44.03,34000.0,40.8855,40.9041,40.8577,40.8762,34000.0
2012-09-10 11:35:00,44.04,44.05,43.98,43.99,83000.0,40.8855,40.8948,40.8298,40.8391,83000.0
2012-09-10 11:40:00,43.97,44.0,43.96,44.0,45000.0,40.8205,40.8484,40.8112,40.8484,45000.0
2012-09-10 11:45:00,43.98,44.01,43.98,44.0,23000.0,40.8298,40.8577,40.8298,40.8484,23000.0
2012-09-10 11:50:00,44.01,44.02,44.0,44.01,17000.0,40.8577,40.8669,40.8484,40.8577,17000.0
2012-09-10 11:55:00,44.02,44.02,43.98,44.01,23000.0,40.8669,40.8669,40.8298,40.8577,23000.0
2012-09-10 12:00:00,44.0,44.02,44.0,44.02,31000.0,40.8484,40.8669,40.8484,40.8669,31000.0
2012-09-10 12:05:00,44.02,44.02,44.0,44.0,13000.0,40.8669,40.8669,40.8484,40.8484,13000.0
2012-09-10 12:10:00,44.01,44.01,43.95,43.96,56000.0,40.8577,40.8577,40.802,40.8112,56000.0
2012-09-10 12:15:00,43.97,43.98,43.94,43.94,41000.0,40.8205,40.8298,40.7927,40.7927,41000.0
2012-09-10 12:20:00,43.96,43.96,43.93,43.93,26000.0,40.8112,40.8112,40.7834,40.7834,26000.0
2012-09-10 12:25:00,43.93,43.96,43.93,43.96,19000.0,40.7834,40.8112,40.7834,40.8112,19000.0
2012-09-10 12:30:00,43.96,43.96,43.9,43.94,46000.0,40.8112,40.8112,40.7555,40.7927,46000.0
2012-09-10 12:35:00,43.94,43.95,43.91,43.93,46000.0,40.7927,40.802,40.7648,40.7834,46000.0
2012-09-10 12:40:00,43.94,43.94,43.91,43.92,20000.0,40.7927,40.7927,40.7648,40.7741,20000.0
2012-09-10 12:45:00,43.92,43.92,43.92,43.92,6000.0,40.7741,40.7741,40.7741,40.7741,6000.0
2012-09-10 12:50:00,43.92,43.93,43.9,43.93,10000.0,40.7741,40.7834,40.7555,40.7834,10000.0
2012-09-10 12:55:00,43.92,43.94,43.91,43.94,14000.0,40.7741,40.7927,40.7648,40.7927,14000.0
2012-09-10 13:00:00,43.94,43.94,43.91,43.93,31000.0,40.7927,40.7927,40.7648,40.7834,31000.0
2012-09-10 13:05:00,43.94,43.96,43.94,43.96,11000.0,40.7927,40.8112,40.7927,40.8112,11000.0
2012-09-10 13:10:00,43.96,43.96,43.95,43.96,14000.0,40.8112,40.8112,40.802,40.8112,14000.0
2012-09-10 13:15:00,43.96,43.98,43.95,43.98,60000.0,40.8112,40.8298,40.802,40.8298,60000.0
2012-09-10 13:20:00,43.96,43.97,43.95,43.97,16000.0,40.8112,40.8205,40.802,40.8205,16000.0
2012-09-10 13:25:00,43.97,43.98,43.97,43.98,19000.0,40.8205,40.8298,40.8205,40.8298,19000.0
2012-09-10 13:30:00,43.98,43.99,43.97,43.99,20000.0,40.8298,40.8391,40.8205,40.8391,20000.0
2012-09-10 13:35:00,43.98,43.98,43.95,43.95,21000.0,40.8298,40.8298,40.802,40.802,21000.0
2012-09-10 13:40:00,43.95,43.96,43.93,43.96,32000.0,40.802,40.8112,40.7834,40.8112,32000.0
2012-09-10 13:45:00,43.95,43.95,43.93,43.94,24000.0,40.802,40.802,40.7834,40.7927,24000.0
2012-09-10 13:50:00,43.93,43.95,43.92,43.95,86000.0,40.7834,40.802,40.7741,40.802,86000.0
2012-09-10 13:55:00,43.94,43.95,43.92,43.95,20000.0,40.7927,40.802,40.7741,40.802,20000.0
2012-09-10 14:00:00,43.94,43.95,43.94,43.95,18000.0,40.7927,40.802,40.7927,40.802,18000.0
2012-09-10 14:05:00,43.94,43.96,43.93,43.94,20000.0,40.7927,40.8112,40.7834,40.7927,20000.0
2012-09-10 14:10:00,43.93,43.95,43.93,43.95,32000.0,40.7834,40.802,40.7834,40.802,32000.0
2012-09-10 14:15:00,43.95,43.96,43.93,43.94,30000.0,40.802,40.8112,40.7834,40.7927,30000.0
2012-09-10 14:20:00,43.94,43.95,43.93,43.94,31000.0,40.7927,40.802,40.7834,40.7927,31000.0
2012-09-10 14:25:00,43.94,43.94,43.92,43.92,17000.0,40.7927,40.7927,40.7741,40.7741,17000.0
2012-09-10 14:30:00,43.92,43.95,43.92,43.95,40000.0,40.7741,40.802,40.7741,40.802,40000.0
2012-09-10 14:35:00,43.93,43.95,43.93,43.95,23000.0,40.7834,40.802,40.7834,40.802,23000.0
2012-09-10 14:40:00,43.93,43.96,43.92,43.96,40000.0,40.7834,40.8112,40.7741,40.8112,40000.0
2012-09-10 14:45:00,43.96,43.97,43.95,43.97,45000.0,40.8112,40.8205,40.802,40.8205,45000.0
2012-09-10 14:50:00,43.97,43.98,43.95,43.97,49000.0,40.8205,40.8298,40.802,40.8205,49000.0
2012-09-10 14:55:00,43.98,43.98,43.96,43.98,36000.0,40.8298,40.8298,40.8112,40.8298,36000.0
2012-09-10 15:00:00,43.97,43.98,43.94,43.95,59000.0,40.8205,40.8298,40.7927,40.802,59000.0
2012-09-10 15:05:00,43.94,43.96,43.94,43.94,45000.0,40.7927,40.8112,40.7927,40.7927,45000.0
2012-09-10 15:10:00,43.94,43.95,43.9,43.9,108000.0,40.7927,40.802,40.7555,40.7555,108000.0
2012-09-10 15:15:00,43.92,43.93,43.89,43.93,81000.0,40.7741,40.7834,40.7463,40.7834,81000.0
2012-09-10 15:20:00,43.93,43.95,43.92,43.93,97000.0,40.7834,40.802,40.7741,40.7834,97000.0
2012-09-10 15:25:00,43.93,44.01,43.92,43.98,239000.0,40.7834,40.8577,40.7741,40.8298,239000.0
2012-09-10 15:30:00,43.97,43.99,43.93,43.93,172000.0,40.8205,40.8391,40.7834,40.7834,172000.0
2012-09-10 15:35:00,43.95,43.95,43.9,43.91,104000.0,40.802,40.802,40.7555,40.7648,104000.0
2012-09-10 15:40:00,43.91,43.91,43.86,43.89,236000.0,40.7648,40.7648,40.7184,40.7463,236000.0
2012-09-10 15:45:00,43.89,43.9,43.81,43.83,209000.0,40.7463,40.7555,40.672,40.6906,209000.0
2012-09-10 15:50:00,43.82,43.83,43.79,43.81,272000.0,40.6813,40.6906,40.6534,40.672,272000.0
2012-09-10 15:55:00,43.81,43.84,43.78,43.79,441000.0,40.672,40.6998,40.6441,40.6534,441000.0
2012-09-11 09:30:00,43.8,44.28,43.75,44.28,311000.0,40.6627,41.1083,40.6163,41.1083,311000.0
2012-09-11 09:35:00,44.26,44.49,44.25,44.36,601000.0,41.0898,41.3033,41.0805,41.1826,601000.0
2012-09-11 09:40:00,44.34,44.41,44.29,44.33,202000.0,41.164,41.229,41.1176,41.1547,202000.0
2012-09-11 09:45:00,44.33,44.34,44.23,44.27,355000.0,41.1547,41.164,41.0619,41.099,355000.0
2012-09-11 09:50:00,44.29,44.32,44.23,44.3,123000.0,41.1176,41.1455,41.0619,41.1269,123000.0
2012-09-11 09:55:00,44.32,44.36,44.3,44.36,33000.0,41.1455,41.1826,41.1269,41.1826,33000.0
2012-09-11 10:00:00,44.37,44.39,44.32,44.32,113000.0,41.1919,41.2104,41.1455,41.1455,113000.0
2012-09-11 10:05:00,44.32,44.34,44.27,44.29,67000.0,41.1455,41.164,41.099,41.1176,67000.0
2012-09-11 10:10:00,44.31,44.32,44.3,44.3,32000.0,41.1362,41.1455,41.1269,41.1269,32000.0
2012-09-11 10:15:00,44.29,44.32,44.26,44.26,48000.0,41.1176,41.1455,41.0898,41.0898,48000.0
2012-09-11 10:20:00,44.25,44.27,44.23,44.24,28000.0,41.0805,41.099,41.0619,41.0712,28000.0
2012-09-11 10:25:00,44.25,44.3,44.24,44.3,57000.0,41.0805,41.1269,41.0712,41.1269,57000.0
2012-09-11 10:30:00,44.28,44.31,44.28,44.29,27000.0,41.1083,41.1362,41.1083,41.1176,27000.0
2012-09-11 10:35:00,44.29,44.32,44.27,44.31,109000.0,41.1176,41.1455,41.099,41.1362,109000.0
2012-09-11 10:40:00,44.31,44.35,44.3,44.32,80000.0,41.1362,41.1733,41.1269,41.1455,80000.0
2012-09-11 10:45:00,44.31,44.34,44.31,44.33,30000.0,41.1362,41.164,41.1362,41.1547,30000.0
2012-09-11 10:50:00,44.32,44.32,44.3,44.32,31000.0,41.1455,41.1455,41.1269,41.1455,31000.0
2012-09-11 10:55:00,44.31,44.33,44.29,44.3,68000.0,41.1362,41.1547,41.1176,41.1269,68000.0
2012-09-11 11:00:00,44.3,44.32,44.29,44.32,66000.0,41.1269,41.1455,41.1176,41.1455,66000.0
2012-09-11 11:05:00,44.3,44.32,44.3,44.3,70000.0,41.1269,41.1455,41.1269,41.1269,70000.0
2012-09-11 11:10:00,44.31,44.31,44.25,44.29,99000.0,41.1362,41.1362,41.0805,41.1176,99000.0
2012-09-11 11:15:00,44.29,44.39,44.29,44.39,128000.0,41.1176,41.2104,41.1176,41.2104,128000.0
2012-09-11 11:20:00,44.39,44.5,44.38,44.48,217000.0,41.2104,41.3126,41.2012,41.294,217000.0
2012-09-11 11:25:00,44.48,44.59,44.47,44.56,207000.0,41.294,41.3961,41.2847,41.3683,207000.0
2012-09-11 11:30:00,44.57,44.58,44.46,44.46,94000.0,41.3775,41.3868,41.2754,41.2754,94000.0
2012-09-11 11:35:00,44.47,44.48,44.45,44.45,78000.0,41.2847,41.294,41.2661,41.2661,78000.0
2012-09-11 11:40:00,44.44,44.45,44.4,44.44,51000.0,41.2569,41.2661,41.2197,41.2569,51000.0
2012-09-11 11:45:00,44.43,44.47,44.42,44.47,26000.0,41.2476,41.2847,41.2383,41.2847,26000.0
2012-09-11 11:50:00,44.47,44.48,44.46,44.46,43000.0,41.2847,41.294,41.2754,41.2754,43000.0
2012-09-11 11:55:00,44.47,44.47,44.43,44.46,35000.0,41.2847,41.2847,41.2476,41.2754,35000.0
2012-09-11 12:00:00,44.47,44.49,44.43,44.47,28000.0,41.2847,41.3033,41.2476,41.2847,28000.0
2012-09-11 12:05:00,44.49,44.5,44.47,44.47,37000.0,41.3033,41.3126,41.2847,41.2847,37000.0
2012-09-11 12:10:00,44.48,44.48,44.45,44.47,28000.0,41.294,41.294,41.2661,41.2847,28000.0
2012-09-11 12:15:00,44.47,44.53,44.47,44.53,28000.0,41.2847,41.3404,41.2847,41.3404,28000.0
2012-09-11 12:20:00,44.52,44.55,44.51,44.54,36000.0,41.3311,41.359,41.3218,41.3497,36000.0
2012-09-11 12:25:00,44.52,44.55,44.52,44.53,72000.0,41.3311,41.359,41.3311,41.3404,72000.0
2012-09-11 12:30:00,44.55,44.55,44.52,44.52,22000.0,41.359,41.359,41.3311,41.3311,22000.0
2012-09-11 12:35:00,44.53,44.55,44.52,44.54,43000.0,41.3404,41.359,41.3311,41.3497,43000.0
2012-09-11 12:40:00,44.54,44.54,44.52,44.52,20000.0,41.3497,41.3497,41.3311,41.3311,20000.0
2012-09-11 12:45:00,44.53,44.54,44.52,44.53,29000.0,41.3404,41.3497,41.3311,41.3404,29000.0
2012-09-11 12:50:00,44.53,44.54,44.52,44.54,71000.0,41.3404,41.3497,41.3311,41.3497,71000.0
2012-09-11 12:55:00,44.53,44.56,44.52,44.55,65000.0,41.3404,41.3683,41.3311,41.359,65000.0
2012-09-11 13:00:00,44.55,44.55,44.49,44.5,56000.0,41.359,41.359,41.3033,41.3126,56000.0
2012-09-11 13:05:00,44.48,44.48,44.46,44.46,42000.0,41.294,41.294,41.2754,41.2754,42000.0
2012-09-11 13:10:00,44.46,44.47,44.39,44.39,32000.0,41.2754,41.2847,41.2104,41.2104,32000.0
2012-09-11 13:15:00,44.39,44.4,44.37,44.4,38000.0,41.2104,41.2197,41.1919,41.2197,38000.0
2012-09-11 13:20:00,44.4,44.42,44.38,44.38,31000.0,41.2197,41.2383,41.2012,41.2012,31000.0
2012-09-11 13:25:00,44.39,44.4,44.39,44.39,35000.0,41.2104,41.2197,41.2104,41.2104,35000.0
2012-09-11 13:30:00,44.39,44.39,44.37,44.38,30000.0,41.2104,41.2104,41.1919,41.2012,30000.0
2012-09-11 13:35:00,44.39,44.41,44.39,44.41,19000.0,41.2104,41.229,41.2104,41.229,19000.0
2012-09-11 13:40:00,44.41,44.46,44.39,44.46,39000.0,41.229,41.2754,41.2104,41.2754,39000.0
2012-09-11 13:45:00,44.46,44.5,44.46,44.49,17000.0,41.2754,41.3126,41.2754,41.3033,17000.0
2012-09-11 13:50:00,44.48,44.49,44.44,44.45,55000.0,41.294,41.3033,41.2569,41.2661,55000.0
2012-09-11 13:55:00,44.46,44.47,44.43,44.43,38000.0,41.2754,41.2847,41.2476,41.2476,38000.0
2012-09-11 14:00:00,44.43,44.43,44.4,44.4,34000.0,41.2476,41.2476,41.2197,41.2197,34000.0
2012-09-11 14:05:00,44.4,44.41,44.39,44.39,52000.0,41.2197,41.229,41.2104,41.2104,52000.0
2012-09-11 14:10:00,44.38,44.4,44.38,44.39,45000.0,41.2012,41.2197,41.2012,41.2104,45000.0
2012-09-11 14:15:00,44.38,44.43,44.38,44.4,31000.0,41.2012,41.2476,41.2012,41.2197,31000.0
2012-09-11 14:20:00,44.41,44.43,44.4,44.43,29000.0,41.229,41.2476,41.2197,41.2476,29000.0
2012-09-11 14:25:00,44.42,44.46,44.41,44.46,59000.0,41.2383,41.2754,41.229,41.2754,59000.0
2012-09-11 14:30:00,44.44,44.46,44.42,44.44,36000.0,41.2569,41.2754,41.2383,41.2569,36000.0
2012-09-11 14:35:00,44.43,44.49,44.42,44.49,58000.0,41.2476,41.3033,41.2383,41.3033,58000.0
2012-09-11 14:40:00,44.49,44.5,44.48,44.49,51000.0,41.3033,41.3126,41.294,41.3033,51000.0
2012-09-11 14:45:00,44.5,44.5,44.43,44.43,60000.0,41.3126,41.3126,41.2476,41.2476,60000.0
2012-09-11 14:50:00,44.43,44.44,44.42,44.44,64000.0,41.2476,41.2569,41.2383,41.2569,64000.0
2012-09-11 14:55:00,44.45,44.46,44.44,44.46,29000.0,41.2661,41.2754,41.2569,41.2754,29000.0
2012-09-11 15:00:00,44.46,44.47,44.41,44.42,57000.0,41.2754,41.2847,41.229,41.2383,57000.0
2012-09-11 15:05:00,44.42,44.45,44.42,44.43,104000.0,41.2383,41.2661,41.2383,41.2476,104000.0
2012-09-11 15:10:00,44.43,44.44,44.42,44.44,71000.0,41.2476,41.2569,41.2383,41.2569,71000.0
2012-09-11 15:15:00,44.43,44.46,44.42,44.45,51000.0,41.2476,41.2754,41.2383,41.2661,51000.0
2012-09-11 15:20:00,44.45,44.46,44.41,44.42,71000.0,41.2661,41.2754,41.229,41.2383,71000.0
2012-09-11 15:25:00,44.43,44.47,44.42,44.43,151000.0,41.2476,41.2847,41.2383,41.2476,151000.0
2012-09-11 15:30:00,44.43,44.49,44.41,44.49,133000.0,41.2476,41.3033,41.229,41.3033,133000.0
2012-09-11 15:35:00,44.48,44.5,44.45,44.48,71000.0,41.294,41.3126,41.2661,41.294,71000.0
2012-09-11 15:40:00,44.48,44.49,44.45,44.47,71000.0,41.294,41.3033,41.2661,41.2847,71000.0
2012-09-11 15:45:00,44.48,44.5,44.41,44.44,179000.0,41.294,41.3126,41.229,41.2569,179000.0
2012-09-11 15:50:00,44.43,44.45,44.42,44.45,85000.0,41.2476,41.2661,41.2383,41.2661,85000.0
2012-09-11 15:55:00,44.44,44.46,44.32,44.34,591000.0,41.2569,41.2754,41.1455,41.164,591000.0
2012-09-12 09:30:00,44.36,44.79,44.36,44.73,208000.0,41.1826,41.5818,41.1826,41.5261,208000.0
2012-09-12 09:35:00,44.74,44.78,44.63,44.77,51000.0,41.5354,41.5725,41.4333,41.5632,51000.0
2012-09-12 09:40:00,44.73,44.76,44.66,44.74,140000.0,41.5261,41.5539,41.4611,41.5354,140000.0
2012-09-12 09:45:00,44.77,44.8,44.7,44.79,103000.0,41.5632,41.5911,41.4982,41.5818,103000.0
2012-09-12 09:50:00,44.8,44.83,44.7,44.74,134000.0,41.5911,41.6189,41.4982,41.5354,134000.0
2012-09-12 09:55:00,44.71,44.74,44.52,44.52,158000.0,41.5075,41.5354,41.3311,41.3311,158000.0
2012-09-12 10:00:00,44.53,44.59,44.51,44.53,99000.0,41.3404,41.3961,41.3218,41.3404,99000.0
2012-09-12 10:05:00,44.53,44.59,44.53,44.56,73000.0,41.3404,41.3961,41.3404,41.3683,73000.0
2012-09-12 10:10:00,44.56,44.61,44.56,44.59,93000.0,41.3683,41.4147,41.3683,41.3961,93000.0
2012-09-12 10:15:00,44.59,44.6,44.56,44.57,64000.0,41.3961,41.4054,41.3683,41.3775,64000.0
2012-09-12 10:20:00,44.58,44.58,44.54,44.55,64000.0,41.3868,41.3868,41.3497,41.359,64000.0
2012-09-12 10:25:00,44.56,44.58,44.54,44.55,73000.0,41.3683,41.3868,41.3497,41.359,73000.0
2012-09-12 10:30:00,44.54,44.55,44.44,44.45,161000.0,41.3497,41.359,41.2569,41.2661,161000.0
2012-09-12 10:35:00,44.47,44.48,44.38,44.39,152000.0,41.2847,41.294,41.2012,41.2104,152000.0
2012-09-12 10:40:00,44.39,44.42,44.38,44.42,42000.0,41.2104,41.2383,41.2012,41.2383,42000.0
2012-09-12 10:45:00,44.42,44.45,44.41,44.44,38000.0,41.2383,41.2661,41.229,41.2569,38000.0
2012-09-12 10:50:00,44.45,44.49,44.43,44.48,47000.0,41.2661,41.3033,41.2476,41.294,47000.0
2012-09-12 10:55:00,44.48,44.52,44.47,44.51,69000.0,41.294,41.3311,41.2847,41.3218,69000.0
2012-09-12 11:00:00,44.52,44.52,44.46,44.47,55000.0,41.3311,41.3311,41.2754,41.2847,55000.0
2012-09-12 11:05:00,44.48,44.5,44.47,44.47,41000.0,41.294,41.3126,41.2847,41.2847,41000.0
2012-09-12 11:10:00,44.48,44.49,44.47,44.48,59000.0,41.294,41.3033,41.2847,41.294,59000.0
2012-09-12 11:15:00,44.49,44.49,44.47,44.48,8000.0,41.3033,41.3033,41.2847,41.294,8000.0
2012-09-12 11:20:00,44.49,44.54,44.46,44.47,79000.0,41.3033,41.3497,41.2754,41.2847,79000.0
2012-09-12 11:25:00,44.46,44.46,44.42,44.45,38000.0,41.2754,41.2754,41.2383,41.2661,38000.0
2012-09-12 11:30:00,44.46,44.46,44.43,44.43,104000.0,41.2754,41.2754,41.2476,41.2476,104000.0
2012-09-12 11:35:00,44.43,44.46,44.42,44.45,30000.0,41.2476,41.2754,41.2383,41.2661,30000.0
2012-09-12 11:40:00,44.43,44.46,44.43,44.44,20000.0,41.2476,41.2754,41.2476,41.2569,20000.0
2012-09-12 11:45:00,44.45,44.46,44.43,44.45,54000.0,41.2661,41.2754,41.2476,41.2661,54000.0
2012-09-12 11:50:00,44.44,44.45,44.44,44.45,10000.0,41.2569,41.2661,41.2569,41.2661,10000.0
2012-09-12 11:55:00,44.45,44.47,44.44,44.44,40000.0,41.2661,41.2847,41.2569,41.2569,40000.0
2012-09-12 12:00:00,44.45,44.47,44.44,44.45,48000.0,41.2661,41.2847,41.2569,41.2661,48000.0
2012-09-12 12:05:00,44.45,44.48,44.45,44.45,17000.0,41.2661,41.294,41.2661,41.2661,17000.0
2012-09-12 12:10:00,44.46,44.47,44.44,44.46,13000.0,41.2754,41.2847,41.2569,41.2754,13000.0
2012-09-12 12:15:00,44.46,44.48,44.46,44.47,26000.0,41.2754,41.294,41.2754,41.2847,26000.0
2012-09-12 12:20:00,44.45,44.48,44.45,44.46,21000.0,41.2661,41.294,41.2661,41.2754,21000.0
2012-09-12 12:25:00,44.46,44.48,44.45,44.46,38000.0,41.2754,41.294,41.2661,41.2754,38000.0
2012-09-12 12:30:00,44.46,44.47,44.46,44.47,28000.0,41.2754,41.2847,41.2754,41.2847,28000.0
2012-09-12 12:35:00,44.47,44.47,44.45,44.45,48000.0,41.2847,41.2847,41.2661,41.2661,48000.0
2012-09-12 12:40:00,44.47,44.48,44.46,44.47,17000.0,41.2847,41.294,41.2754,41.2847,17000.0
2012-09-12 12:45:00,44.47,44.52,44.46,44.48,232000.0,41.2847,41.3311,41.2754,41.294,232000.0
2012-09-12 12:50:00,44.48,44.49,44.47,44.47,37000.0,41.294,41.3033,41.2847,41.2847,37000.0
2012-09-12 12:55:00,44.47,44.48,44.46,44.47,47000.0,41.2847,41.294,41.2754,41.2847,47000.0
2012-09-12 13:00:00,44.47,44.5,44.46,44.46,144000.0,41.2847,41.3126,41.2754,41.2754,144000.0
2012-09-12 13:05:00,44.46,44.49,44.45,44.45,56000.0,41.2754,41.3033,41.2661,41.2661,56000.0
2012-09-12 13:10:00,44.45,44.47,44.44,44.46,18000.0,41.2661,41.2847,41.2569,41.2754,18000.0
2012-09-12 13:15:00,44.47,44.47,44.44,44.46,48000.0,41.2847,41.2847,41.2569,41.2754,48000.0
2012-09-12 13:20:00,44.45,44.47,44.45,44.47,86000.0,41.2661,41.2847,41.2661,41.2847,86000.0
2012-09-12 13:25:00,44.47,44.47,44.44,44.47,18000.0,41.2847,41.2847,41.2569,41.2847,18000.0
2012-09-12 13:30:00,44.47,44.48,44.47,44.47,19000.0,41.2847,41.294,41.2847,41.2847,19000.0
2012-09-12 13:35:00,44.47,44.48,44.46,44.47,42000.0,41.2847,41.294,41.2754,41.2847,42000.0
2012-09-12 13:40:00,44.47,44.5,44.47,44.47,220000.0,41.2847,41.3126,41.2847,41.2847,220000.0
2012-09-12 13:45:00,44.49,44.49,44.47,44.48,15000.0,41.3033,41.3033,41.2847,41.294,15000.0
2012-09-12 13:50:00,44.49,44.49,44.48,44.49,17000.0,41.3033,41.3033,41.294,41.3033,17000.0
2012-09-12 13:55:00,44.49,44.5,44.48,44.49,31000.0,41.3033,41.3126,41.294,41.3033,31000.0
2012-09-12 14:00:00,44.49,44.5,44.48,44.49,26000.0,41.3033,41.3126,41.294,41.3033,26000.0
2012-09-12 14:05:00,44.5,44.51,44.48,44.48,26000.0,41.3126,41.3218,41.294,41.294,26000.0
2012-09-12 14:10:00,44.49,44.51,44.48,44.48,52000.0,41.3033,41.3218,41.294,41.294,52000.0
2012-09-12 14:15:00,44.49,44.5,44.46,44.46,60000.0,41.3033,41.3126,41.2754,41.2754,60000.0
2012-09-12 14:20:00,44.46,44.5,44.45,44.49,18000.0,41.2754,41.3126,41.2661,41.3033,18000.0
2012-09-12 14:25:00,44.5,44.51,44.47,44.47,38000.0,41.3126,41.3218,41.2847,41.2847,38000.0
2012-09-12 14:30:00,44.47,44.5,44.47,44.49,52000.0,41.2847,41.3126,41.2847,41.3033,52000.0
2012-09-12 14:35:00,44.5,44.5,44.46,44.48,65000.0,41.3126,41.3126,41.2754,41.294,65000.0
2012-09-12 14:40:00,44.47,44.49,44.47,44.49,30000.0,41.2847,41.3033,41.2847,41.3033,30000.0
2012-09-12 14:45:00,44.49,44.49,44.41,44.45,119000.0,41.3033,41.3033,41.229,41.2661,119000.0
2012-09-12 14:50:00,44.45,44.48,44.45,44.46,61000.0,41.2661,41.294,41.2661,41.2754,61000.0
2012-09-12 14:55:00,44.46,44.48,44.43,44.43,64000.0,41.2754,41.294,41.2476,41.2476,64000.0
2012-09-12 15:00:00,44.44,44.46,44.4,44.42,42000.0,41.2569,41.2754,41.2197,41.2383,42000.0
2012-09-12 15:05:00,44.42,44.47,44.41,44.47,66000.0,41.2383,41.2847,41.229,41.2847,66000.0
2012-09-12 15:10:00,44.47,44.47,44.43,44.45,66000.0,41.2847,41.2847,41.2476,41.2661,66000.0
2012-09-12 15:15:00,44.46,44.47,44.42,44.47,73000.0,41.2754,41.2847,41.2383,41.2847,73000.0
2012-09-12 15:20:00,44.46,44.49,44.43,44.49,64000.0,41.2754,41.3033,41.2476,41.3033,64000.0
2012-09-12 15:25:00,44.49,44.55,44.47,44.55,93000.0,41.3033,41.359,41.2847,41.359,93000.0
2012-09-12 15:30:00,44.56,44.56,44.48,44.49,102000.0,41.3683,41.3683,41.294,41.3033,102000.0
2012-09-12 15:35:00,44.49,44.51,44.48,44.49,99000.0,41.3033,41.3218,41.294,41.3033,99000.0
2012-09-12 15:40:00,44.49,44.55,44.49,44.55,108000.0,41.3033,41.359,41.3033,41.359,108000.0
2012-09-12 15:45:00,44.55,44.56,44.52,44.54,162000.0,41.359,41.3683,41.3311,41.3497,162000.0
2012-09-12 15:50:00,44.54,44.57,44.53,44.56,213000.0,41.3497,41.3775,41.3404,41.3683,213000.0
2012-09-12 15:55:00,44.55,44.61,44.54,44.59,343000.0,41.359,41.4147,41.3497,41.3961,343000.0
2012-09-13 09:30:00,44.64,44.83,44.59,44.83,208000.0,41.4425,41.6189,41.3961,41.6189,208000.0
2012-09-13 09:35:00,44.84,44.94,44.84,44.89,120000.0,41.6282,41.721,41.6282,41.6746,120000.0
2012-09-13 09:40:00,44.91,44.91,44.67,44.8,83000.0,41.6932,41.6932,41.4704,41.5911,83000.0
2012-09-13 09:45:00,44.8,44.95,44.8,44.93,69000.0,41.5911,41.7303,41.5911,41.7118,69000.0
2012-09-13 09:50:00,44.93,44.93,44.82,44.89,83000.0,41.7118,41.7118,41.6096,41.6746,83000.0
2012-09-13 09:55:00,44.9,44.91,44.83,44.84,59000.0,41.6839,41.6932,41.6189,41.6282,59000.0
2012-09-13 10:00:00,44.85,44.9,44.84,44.87,58000.0,41.6375,41.6839,41.6282,41.6561,58000.0
2012-09-13 10:05:00,44.89,44.9,44.81,44.83,69000.0,41.6746,41.6839,41.6004,41.6189,69000.0
2012-09-13 10:10:00,44.84,44.85,44.8,44.8,59000.0,41.6282,41.6375,41.5911,41.5911,59000.0
2012-09-13 10:15:00,44.8,44.83,44.72,44.73,63000.0,41.5911,41.6189,41.5168,41.5261,63000.0
2012-09-13 10:20:00,44.72,44.74,44.71,44.73,68000.0,41.5168,41.5354,41.5075,41.5261,68000.0
2012-09-13 10:25:00,44.73,44.75,44.72,44.72,26000.0,41.5261,41.5447,41.5168,41.5168,26000.0
2012-09-13 10:30:00,44.72,44.72,44.64,44.65,66000.0,41.5168,41.5168,41.4425,41.4518,66000.0
2012-09-13 10:35:00,44.64,44.67,44.64,44.66,22000.0,41.4425,41.4704,41.4425,41.4611,22000.0
2012-09-13 10:40:00,44.65,44.7,44.65,44.67,98000.0,41.4518,41.4982,41.4518,41.4704,98000.0
2012-09-13 10:45:00,44.65,44.66,44.64,44.65,30000.0,41.4518,41.4611,41.4425,41.4518,30000.0
2012-09-13 10:50:00,44.65,44.66,44.64,44.66,28000.0,41.4518,41.4611,41.4425,41.4611,28000.0
2012-09-13 10:55:00,44.64,44.67,44.63,44.66,24000.0,41.4425,41.4704,41.4333,41.4611,24000.0
2012-09-13 11:00:00,44.66,44.7,44.66,44.69,22000.0,41.4611,41.4982,41.4611,41.489,22000.0
2012-09-13 11:05:00,44.69,44.71,44.67,44.71,31000.0,41.489,41.5075,41.4704,41.5075,31000.0
2012-09-13 11:10:00,44.71,44.77,44.71,44.75,45000.0,41.5075,41.5632,41.5075,41.5447,45000.0
2012-09-13 11:15:00,44.76,44.8,44.76,44.79,47000.0,41.5539,41.5911,41.5539,41.5818,47000.0
2012-09-13 11:20:00,44.78,44.79,44.75,44.77,26000.0,41.5725,41.5818,41.5447,41.5632,26000.0
2012-09-13 11:25:00,44.76,44.76,44.74,44.76,61000.0,41.5539,41.5539,41.5354,41.5539,61000.0
2012-09-13 11:30:00,44.76,44.77,44.74,44.75,34000.0,41.5539,41.5632,41.5354,41.5447,34000.0
2012-09-13 11:35:00,44.74,44.76,44.74,44.76,12000.0,41.5354,41.5539,41.5354,41.5539,12000.0
2012-09-13 11:40:00,44.77,44.77,44.74,44.77,39000.0,41.5632,41.5632,41.5354,41.5632,39000.0
2012-09-13 11:45:00,44.76,44.79,44.76,44.77,38000.0,41.5539,41.5818,41.5539,41.5632,38000.0
2012-09-13 11:50:00,44.78,44.8,44.76,44.76,19000.0,41.5725,41.5911,41.5539,41.5539,19000.0
2012-09-13 11:55:00,44.79,44.8,44.78,44.8,9000.0,41.5818,41.5911,41.5725,41.5911,9000.0
2012-09-13 12:00:00,44.77,44.83,44.77,44.83,63000.0,41.5632,41.6189,41.5632,41.6189,63000.0
2012-09-13 12:05:00,44.84,44.88,44.84,44.88,33000.0,41.6282,41.6653,41.6282,41.6653,33000.0
2012-09-13 12:10:00,44.88,44.88,44.84,44.84,34000.0,41.6653,41.6653,41.6282,41.6282,34000.0
2012-09-13 12:15:00,44.84,44.84,44.81,44.81,19000.0,41.6282,41.6282,41.6004,41.6004,19000.0
2012-09-13 12:20:00,44.82,44.87,44.82,44.82,22000.0,41.6096,41.6561,41.6096,41.6096,22000.0
2012-09-13 12:25:00,44.8,44.82,44.77,44.82,30000.0,41.5911,41.6096,41.5632,41.6096,30000.0
2012-09-13 12:30:00,44.83,45.01,44.75,44.96,291000.0,41.6189,41.786,41.5447,41.7396,291000.0
2012-09-13 12:35:00,44.94,45.0,44.83,44.98,48000.0,41.721,41.7767,41.6189,41.7582,48000.0
2012-09-13 12:40:00,44.98,45.15,44.96,45.04,111000.0,41.7582,41.916,41.7396,41.8139,111000.0
2012-09-13 12:45:00,45.05,45.08,44.96,45.06,100000.0,41.8232,41.851,41.7396,41.8325,100000.0
2012-09-13 12:50:00,45.02,45.04,44.94,44.94,93000.0,41.7953,41.8139,41.721,41.721,93000.0
2012-09-13 12:55:00,44.95,45.05,44.94,45.02,56000.0,41.7303,41.8232,41.721,41.7953,56000.0
2012-09-13 13:00:00,45.11,45.14,45.05,45.11,63000.0,41.8789,41.9067,41.8232,41.8789,63000.0
2012-09-13 13:05:00,45.12,45.12,45.06,45.06,32000.0,41.8882,41.8882,41.8325,41.8325,32000.0
2012-09-13 13:10:00,45.04,45.06,44.96,44.97,71000.0,41.8139,41.8325,41.7396,41.7489,71000.0
2012-09-13 13:15:00,44.99,45.1,44.98,45.1,37000.0,41.7675,41.8696,41.7582,41.8696,37000.0
2012-09-13 13:20:00,45.07,45.19,45.07,45.19,92000.0,41.8417,41.9531,41.8417,41.9531,92000.0
2012-09-13 13:25:00,45.19,45.26,45.18,45.26,48000.0,41.9531,42.0181,41.9439,42.0181,48000.0
2012-09-13 13:30:00,45.26,45.37,45.26,45.37,99000.0,42.0181,42.1202,42.0181,42.1202,99000.0
2012-09-13 13:35:00,45.35,45.37,45.24,45.27,67000.0,42.1017,42.1202,41.9996,42.0274,67000.0
2012-09-13 13:40:00,45.28,45.29,45.22,45.23,43000.0,42.0367,42.046,41.981,41.9903,43000.0
2012-09-13 13:45:00,45.23,45.29,45.22,45.27,64000.0,41.9903,42.046,41.981,42.0274,64000.0
2012-09-13 13:50:00,45.3,45.3,45.27,45.3,30000.0,42.0553,42.0553,42.0274,42.0553,30000.0
2012-09-13 13:55:00,45.28,45.31,45.28,45.3,30000.0,42.0367,42.0645,42.0367,42.0553,30000.0
2012-09-13 14:00:00,45.3,45.37,45.29,45.35,43000.0,42.0553,42.1202,42.046,42.1017,43000.0
2012-09-13 14:05:00,45.37,45.39,45.34,45.38,79000.0,42.1202,42.1388,42.0924,42.1295,79000.0
2012-09-13 14:10:00,45.38,45.48,45.38,45.48,91000.0,42.1295,42.2224,42.1295,42.2224,91000.0
2012-09-13 14:15:00,45.45,45.5,45.44,45.48,101000.0,42.1945,42.2409,42.1852,42.2224,101000.0
2012-09-13 14:20:00,45.49,45.58,45.49,45.55,190000.0,42.2317,42.3152,42.2317,42.2874,190000.0
2012-09-13 14:25:00,45.57,45.66,45.57,45.59,154000.0,42.3059,42.3895,42.3059,42.3245,154000.0
2012-09-13 14:30:00,45.59,45.59,45.48,45.5,106000.0,42.3245,42.3245,42.2224,42.2409,106000.0
2012-09-13 14:35:00,45.48,45.56,45.41,45.41,110000.0,42.2224,42.2966,42.1574,42.1574,110000.0
2012-09-13 14:40:00,45.43,45.47,45.41,45.42,122000.0,42.1759,42.2131,42.1574,42.1667,122000.0
2012-09-13 14:45:00,45.43,45.49,45.42,45.48,143000.0,42.1759,42.2317,42.1667,42.2224,143000.0
2012-09-13 14:50:00,45.47,45.53,45.43,45.53,193000.0,42.2131,42.2688,42.1759,42.2688,193000.0
2012-09-13 14:55:00,45.52,45.53,45.41,45.46,105000.0,42.2595,42.2688,42.1574,42.2038,105000.0
2012-09-13 15:00:00,45.45,45.47,45.43,45.47,80000.0,42.1945,42.2131,42.1759,42.2131,80000.0
2012-09-13 15:05:00,45.47,45.49,45.42,45.48,232000.0,42.2131,42.2317,42.1667,42.2224,232000.0
2012-09-13 15:10:00,45.48,45.54,45.47,45.54,132000.0,42.2224,42.2781,42.2131,42.2781,132000.0
2012-09-13 15:15:00,45.53,45.54,45.44,45.44,117000.0,42.2688,42.2781,42.1852,42.1852,117000.0
2012-09-13 15:20:00,45.44,45.49,45.44,45.48,94000.0,42.1852,42.2317,42.1852,42.2224,94000.0
2012-09-13 15:25:00,45.48,45.53,45.48,45.51,93000.0,42.2224,42.2688,42.2224,42.2502,93000.0
2012-09-13 15:30:00,45.5,45.58,45.48,45.51,298000.0,42.2409,42.3152,42.2224,42.2502,298000.0
2012-09-13 15:35:00,45.51,45.56,45.49,45.55,178000.0,42.2502,42.2966,42.2317,42.2874,178000.0
2012-09-13 15:40:00,45.54,45.59,45.53,45.54,158000.0,42.2781,42.3245,42.2688,42.2781,158000.0
2012-09-13 15:45:00,45.53,45.54,45.46,45.49,226000.0,42.2688,42.2781,42.2038,42.2317,226000.0
2012-09-13 15:50:00,45.48,45.49,45.44,45.46,330000.0,42.2224,42.2317,42.1852,42.2038,330000.0
2012-09-13 15:55:00,45.47,45.51,45.45,45.51,526000.0,42.2131,42.2502,42.1945,42.2502,526000.0
2012-09-14 09:30:00,45.51,45.67,45.5,45.55,162000.0,42.2502,42.3988,42.2409,42.2874,162000.0
2012-09-14 09:35:00,45.54,45.54,45.45,45.46,293000.0,42.2781,42.2781,42.1945,42.2038,293000.0
2012-09-14 09:40:00,45.45,45.47,45.28,45.36,132000.0,42.1945,42.2131,42.0367,42.111,132000.0
2012-09-14 09:45:00,45.36,45.39,45.25,45.33,90000.0,42.111,42.1388,42.0088,42.0831,90000.0
2012-09-14 09:50:00,45.36,45.45,45.33,45.37,140000.0,42.111,42.1945,42.0831,42.1202,140000.0
2012-09-14 09:55:00,45.34,45.35,45.26,45.27,193000.0,42.0924,42.1017,42.0181,42.0274,193000.0
2012-09-14 10:00:00,45.27,45.33,45.25,45.31,129000.0,42.0274,42.0831,42.0088,42.0645,129000.0
2012-09-14 10:05:00,45.32,45.35,45.3,45.35,41000.0,42.0738,42.1017,42.0553,42.1017,41000.0
2012-09-14 10:10:00,45.32,45.37,45.32,45.35,92000.0,42.0738,42.1202,42.0738,42.1017,92000.0
2012-09-14 10:15:00,45.36,45.41,45.35,45.41,122000.0,42.111,42.1574,42.1017,42.1574,122000.0
2012-09-14 10:20:00,45.41,45.5,45.41,45.43,201000.0,42.1574,42.2409,42.1574,42.1759,201000.0
2012-09-14 10:25:00,45.42,45.42,45.36,45.38,53000.0,42.1667,42.1667,42.111,42.1295,53000.0
2012-09-14 10:30:00,45.38,45.4,45.34,45.34,78000.0,42.1295,42.1481,42.0924,42.0924,78000.0
2012-09-14 10:35:00,45.33,45.37,45.32,45.36,71000.0,42.0831,42.1202,42.0738,42.111,71000.0
2012-09-14 10:40:00,45.36,45.38,45.31,45.32,144000.0,42.111,42.1295,42.0645,42.0738,144000.0
2012-09-14 10:45:00,45.33,45.34,45.3,45.32,102000.0,42.0831,42.0924,42.0553,42.0738,102000.0
2012-09-14 10:50:00,45.31,45.33,45.28,45.32,79000.0,42.0645,42.0831,42.0367,42.0738,79000.0
2012-09-14 10:55:00,45.32,45.35,45.31,45.32,55000.0,42.0738,42.1017,42.0645,42.0738,55000.0
2012-09-14 11:00:00,45.31,45.36,45.29,45.29,133000.0,42.0645,42.111,42.046,42.046,133000.0
2012-09-14 11:05:00,45.31,45.32,45.27,45.29,61000.0,42.0645,42.0738,42.0274,42.046,61000.0
2012-09-14 11:10:00,45.3,45.31,45.26,45.27,94000.0,42.0553,42.0645,42.0181,42.0274,94000.0
2012-09-14 11:15:00,45.26,45.26,45.2,45.2,66000.0,42.0181,42.0181,41.9624,41.9624,66000.0
2012-09-14 11:20:00,45.22,45.25,45.21,45.25,25000.0,41.981,42.0088,41.9717,42.0088,25000.0
2012-09-14 11:25:00,45.24,45.29,45.23,45.23,68000.0,41.9996,42.046,41.9903,41.9903,68000.0
2012-09-14 11:30:00,45.23,45.26,45.21,45.24,53000.0,41.9903,42.0181,41.9717,41.9996,53000.0
2012-09-14 11:35:00,45.26,45.26,45.23,45.26,61000.0,42.0181,42.0181,41.9903,42.0181,61000.0
2012-09-14 11:40:00,45.24,45.29,45.24,45.27,42000.0,41.9996,42.046,41.9996,42.0274,42000.0
2012-09-14 11:45:00,45.29,45.33,45.26,45.26,75000.0,42.046,42.0831,42.0181,42.0181,75000.0
2012-09-14 11:50:00,45.26,45.27,45.23,45.25,67000.0,42.0181,42.0274,41.9903,42.0088,67000.0
2012-09-14 11:55:00,45.25,45.29,45.25,45.28,47000.0,42.0088,42.046,42.0088,42.0367,47000.0
2012-09-14 12:00:00,45.29,45.29,45.27,45.29,36000.0,42.046,42.046,42.0274,42.046,36000.0
2012-09-14 12:05:00,45.28,45.33,45.27,45.32,102000.0,42.0367,42.0831,42.0274,42.0738,102000.0
2012-09-14 12:10:00,45.32,45.4,45.32,45.37,98000.0,42.0738,42.1481,42.0738,42.1202,98000.0
2012-09-14 12:15:00,45.36,45.43,45.36,45.43,31000.0,42.111,42.1759,42.111,42.1759,31000.0
2012-09-14 12:20:00,45.43,45.47,45.41,45.44,56000.0,42.1759,42.2131,42.1574,42.1852,56000.0
2012-09-14 12:25:00,45.46,45.46,45.42,45.43,66000.0,42.2038,42.2038,42.1667,42.1759,66000.0
2012-09-14 12:30:00,45.43,45.45,45.42,45.42,103000.0,42.1759,42.1945,42.1667,42.1667,103000.0
2012-09-14 12:35:00,45.42,45.42,45.4,45.42,20000.0,42.1667,42.1667,42.1481,42.1667,20000.0
2012-09-14 12:40:00,45.42,45.43,45.4,45.4,15000.0,42.1667,42.1759,42.1481,42.1481,15000.0
2012-09-14 12:45:00,45.41,45.41,45.4,45.4,9000.0,42.1574,42.1574,42.1481,42.1481,9000.0
2012-09-14 12:50:00,45.42,45.43,45.41,45.42,23000.0,42.1667,42.1759,42.1574,42.1667,23000.0
2012-09-14 12:55:00,45.42,45.42,45.35,45.35,25000.0,42.1667,42.1667,42.1017,42.1017,25000.0
2012-09-14 13:00:00,45.37,45.38,45.35,45.38,21000.0,42.1202,42.1295,42.1017,42.1295,21000.0
2012-09-14 13:05:00,45.37,45.39,45.36,45.37,11000.0,42.1202,42.1388,42.111,42.1202,11000.0
2012-09-14 13:10:00,45.37,45.38,45.35,45.35,11000.0,42.1202,42.1295,42.1017,42.1017,11000.0
2012-09-14 13:15:00,45.34,45.37,45.32,45.36,67000.0,42.0924,42.1202,42.0738,42.111,67000.0
2012-09-14 13:20:00,45.37,45.37,45.32,45.34,18000.0,42.1202,42.1202,42.0738,42.0924,18000.0
2012-09-14 13:25:00,45.32,45.32,45.3,45.32,37000.0,42.0738,42.0738,42.0553,42.0738,37000.0
2012-09-14 13:30:00,45.32,45.33,45.3,45.32,43000.0,42.0738,42.0831,42.0553,42.0738,43000.0
2012-09-14 13:35:00,45.31,45.32,45.3,45.31,12000.0,42.0645,42.0738,42.0553,42.0645,12000.0
2012-09-14 13:40:00,45.32,45.32,45.3,45.31,44000.0,42.0738,42.0738,42.0553,42.0645,44000.0
2012-09-14 13:45:00,45.31,45.32,45.3,45.3,20000.0,42.0645,42.0738,42.0553,42.0553,20000.0
2012-09-14 13:50:00,45.29,45.29,45.26,45.29,21000.0,42.046,42.046,42.0181,42.046,21000.0
2012-09-14 13:55:00,45.3,45.32,45.3,45.31,48000.0,42.0553,42.0738,42.0553,42.0645,48000.0
2012-09-14 14:00:00,45.33,45.33,45.31,45.32,41000.0,42.0831,42.0831,42.0645,42.0738,41000.0
2012-09-14 14:05:00,45.31,45.32,45.29,45.31,41000.0,42.0645,42.0738,42.046,42.0645,41000.0
2012-09-14 14:10:00,45.32,45.32,45.29,45.32,34000.0,42.0738,42.0738,42.046,42.0738,34000.0
2012-09-14 14:15:00,45.31,45.32,45.29,45.31,18000.0,42.0645,42.0738,42.046,42.0645,18000.0
2012-09-14 14:20:00,45.3,45.32,45.28,45.31,35000.0,42.0553,42.0738,42.0367,42.0645,35000.0
2012-09-14 14:25:00,45.31,45.37,45.3,45.35,84000.0,42.0645,42.1202,42.0553,42.1017,84000.0
2012-09-14 14:30:00,45.35,45.37,45.33,45.37,50000.0,42.1017,42.1202,42.0831,42.1202,50000.0
2012-09-14 14:35:00,45.37,45.41,45.36,45.36,74000.0,42.1202,42.1574,42.111,42.111,74000.0
2012-09-14 14:40:00,45.35,45.37,45.33,45.35,30000.0,42.1017,42.1202,42.0831,42.1017,30000.0
2012-09-14 14:45:00,45.36,45.37,45.33,45.36,54000.0,42.111,42.1202,42.0831,42.111,54000.0
2012-09-14 14:50:00,45.35,45.38,45.32,45.34,79000.0,42.1017,42.1295,42.0738,42.0924,79000.0
2012-09-14 14:55:00,45.34,45.4,45.34,45.37,84000.0,42.0924,42.1481,42.0924,42.1202,84000.0
2012-09-14 15:00:00,45.39,45.39,45.35,45.36,48000.0,42.1388,42.1388,42.1017,42.111,48000.0
2012-09-14 15:05:00,45.36,45.39,45.34,45.36,79000.0,42.111,42.1388,42.0924,42.111,79000.0
2012-09-14 15:10:00,45.37,45.37,45.35,45.37,52000.0,42.1202,42.1202,42.1017,42.1202,52000.0
2012-09-14 15:15:00,45.37,45.37,45.32,45.33,57000.0,42.1202,42.1202,42.0738,42.0831,57000.0
2012-09-14 15:20:00,45.35,45.35,45.3,45.3,45000.0,42.1017,42.1017,42.0553,42.0553,45000.0
2012-09-14 15:25:00,45.29,45.36,45.29,45.36,60000.0,42.046,42.111,42.046,42.111,60000.0
2012-09-14 15:30:00,45.36,45.36,45.32,45.32,87000.0,42.111,42.111,42.0738,42.0738,87000.0
2012-09-14 15:35:00,45.32,45.38,45.32,45.35,123000.0,42.0738,42.1295,42.0738,42.1017,123000.0
2012-09-14 15:40:00,45.35,45.41,45.34,45.41,103000.0,42.1017,42.1574,42.0924,42.1574,103000.0
2012-09-14 15:45:00,45.41,45.41,45.32,45.33,123000.0,42.1574,42.1574,42.0738,42.0831,123000.0
2012-09-14 15:50:00,45.32,45.36,45.32,45.33,198000.0,42.0738,42.111,42.0738,42.0831,198000.0
2012-09-14 15:55:00,45.33,45.37,45.32,45.37,605000.0,42.0831,42.1202,42.0738,42.1202,605000.0
2012-09-17 09:30:00,45.43,45.57,45.31,45.42,190000.0,42.1759,42.3059,42.0645,42.1667,190000.0
2012-09-17 09:35:00,45.42,45.45,45.33,45.37,160000.0,42.1667,42.1945,42.0831,42.1202,160000.0
2012-09-17 09:40:00,45.38,45.52,45.38,45.52,99000.0,42.1295,42.2595,42.1295,42.2595,99000.0
2012-09-17 09:45:00,45.52,45.56,45.45,45.48,76000.0,42.2595,42.2966,42.1945,42.2224,76000.0
2012-09-17 09:50:00,45.5,45.52,45.48,45.5,106000.0,42.2409,42.2595,42.2224,42.2409,106000.0
2012-09-17 09:55:00,45.52,45.54,45.49,45.49,86000.0,42.2595,42.2781,42.2317,42.2317,86000.0
2012-09-17 10:00:00,45.52,45.59,45.51,45.57,111000.0,42.2595,42.3245,42.2502,42.3059,111000.0
2012-09-17 10:05:00,45.55,45.63,45.55,45.57,137000.0,42.2874,42.3616,42.2874,42.3059,137000.0
2012-09-17 10:10:00,45.56,45.57,45.51,45.51,41000.0,42.2966,42.3059,42.2502,42.2502,41000.0
2012-09-17 10:15:00,45.53,45.53,45.47,45.47,66000.0,42.2688,42.2688,42.2131,42.2131,66000.0
2012-09-17 10:20:00,45.47,45.49,45.46,45.48,19000.0,42.2131,42.2317,42.2038,42.2224,19000.0
2012-09-17 10:25:00,45.47,45.5,45.46,45.49,85000.0,42.2131,42.2409,42.2038,42.2317,85000.0
2012-09-17 10:30:00,45.47,45.5,45.47,45.5,13000.0,42.2131,42.2409,42.2131,42.2409,13000.0
2012-09-17 10:35:00,45.48,45.49,45.45,45.46,24000.0,42.2224,42.2317,42.1945,42.2038,24000.0
2012-09-17 10:40:00,45.45,45.49,45.45,45.47,33000.0,42.1945,42.2317,42.1945,42.2131,33000.0
2012-09-17 10:45:00,45.48,45.49,45.44,45.48,51000.0,42.2224,42.2317,42.1852,42.2224,51000.0
2012-09-17 10:50:00,45.46,45.48,45.43,45.45,53000.0,42.2038,42.2224,42.1759,42.1945,53000.0
2012-09-17 10:55:00,45.45,45.47,45.44,45.44,23000.0,42.1945,42.2131,42.1852,42.1852,23000.0
2012-09-17 11:00:00,45.45,45.47,45.42,45.42,99000.0,42.1945,42.2131,42.1667,42.1667,99000.0
2012-09-17 11:05:00,45.44,45.44,45.37,45.4,52000.0,42.1852,42.1852,42.1202,42.1481,52000.0
2012-09-17 11:10:00,45.37,45.4,45.36,45.39,25000.0,42.1202,42.1481,42.111,42.1388,25000.0
2012-09-17 11:15:00,45.37,45.41,45.37,45.41,55000.0,42.1202,42.1574,42.1202,42.1574,55000.0
2012-09-17 11:20:00,45.39,45.41,45.37,45.38,22000.0,42.1388,42.1574,42.1202,42.1295,22000.0
2012-09-17 11:25:00,45.38,45.39,45.36,45.36,13000.0,42.1295,42.1388,42.111,42.111,13000.0
2012-09-17 11:30:00,45.39,45.41,45.38,45.41,40000.0,42.1388,42.1574,42.1295,42.1574,40000.0
2012-09-17 11:35:00,45.38,45.38,45.37,45.38,8000.0,42.1295,42.1295,42.1202,42.1295,8000.0
2012-09-17 11:40:00,45.4,45.42,45.38,45.41,19000.0,42.1481,42.1667,42.1295,42.1574,19000.0
2012-09-17 11:45:00,45.4,45.41,45.39,45.41,16000.0,42.1481,42.1574,42.1388,42.1574,16000.0
2012-09-17 11:50:00,45.41,45.43,45.37,45.37,52000.0,42.1574,42.1759,42.1202,42.1202,52000.0
2012-09-17 11:55:00,45.38,45.38,45.36,45.36,3000.0,42.1295,42.1295,42.111,42.111,3000.0
2012-09-17 12:00:00,45.36,45.38,45.36,45.38,28000.0,42.111,42.1295,42.111,42.1295,28000.0
2012-09-17 12:05:00,45.37,45.37,45.37,45.37,5000.0,42.1202,42.1202,42.1202,42.1202,5000.0
2012-09-17 12:10:00,45.38,45.38,45.36,45.36,8000.0,42.1295,42.1295,42.111,42.111,8000.0
2012-09-17 12:15:00,45.36,45.38,45.35,45.38,18000.0,42.111,42.1295,42.1017,42.1295,18000.0
2012-09-17 12:20:00,45.38,45.39,45.37,45.39,16000.0,42.1295,42.1388,42.1202,42.1388,16000.0
2012-09-17 12:25:00,45.38,45.38,45.36,45.38,4000.0,42.1295,42.1295,42.111,42.1295,4000.0
2012-09-17 12:30:00,45.36,45.39,45.35,45.35,21000.0,42.111,42.1388,42.1017,42.1017,21000.0
2012-09-17 12:35:00,45.36,45.37,45.35,45.35,11000.0,42.111,42.1202,42.1017,42.1017,11000.0
2012-09-17 12:40:00,45.37,45.39,45.36,45.38,24000.0,42.1202,42.1388,42.111,42.1295,24000.0
2012-09-17 12:45:00,45.38,45.39,45.38,45.39,2000.0,42.1295,42.1388,42.1295,42.1388,2000.0
2012-09-17 12:50:00,45.37,45.39,45.36,45.37,35000.0,42.1202,42.1388,42.111,42.1202,35000.0
2012-09-17 12:55:00,45.38,45.42,45.38,45.41,227000.0,42.1295,42.1667,42.1295,42.1574,227000.0
2012-09-17 13:00:00,45.41,45.43,45.4,45.42,24000.0,42.1574,42.1759,42.1481,42.1667,24000.0
2012-09-17 13:05:00,45.44,45.46,45.44,45.44,15000.0,42.1852,42.2038,42.1852,42.1852,15000.0
2012-09-17 13:10:00,45.43,45.46,45.43,45.46,20000.0,42.1759,42.2038,42.1759,42.2038,20000.0
2012-09-17 13:15:00,45.46,45.47,45.45,45.45,17000.0,42.2038,42.2131,42.1945,42.1945,17000.0
2012-09-17 13:20:00,45.46,45.46,45.41,45.42,52000.0,42.2038,42.2038,42.1574,42.1667,52000.0
2012-09-17 13:25:00,45.42,45.44,45.41,45.42,22000.0,42.1667,42.1852,42.1574,42.1667,22000.0
2012-09-17 13:30:00,45.43,45.43,45.42,45.42,8000.0,42.1759,42.1759,42.1667,42.1667,8000.0
2012-09-17 13:35:00,45.43,45.45,45.41,45.41,10000.0,42.1759,42.1945,42.1574,42.1574,10000.0
2012-09-17 13:40:00,45.41,45.43,45.41,45.41,13000.0,42.1574,42.1759,42.1574,42.1574,13000.0
2012-09-17 13:45:00,45.43,45.44,45.42,45.42,39000.0,42.1759,42.1852,42.1667,42.1667,39000.0
2012-09-17 13:50:00,45.42,45.44,45.4,45.44,96000.0,42.1667,42.1852,42.1481,42.1852,96000.0
2012-09-17 13:55:00,45.45,45.45,45.41,45.43,31000.0,42.1945,42.1945,42.1574,42.1759,31000.0
2012-09-17 14:00:00,45.42,45.42,45.37,45.37,51000.0,42.1667,42.1667,42.1202,42.1202,51000.0
2012-09-17 14:05:00,45.36,45.38,45.35,45.38,31000.0,42.111,42.1295,42.1017,42.1295,31000.0
2012-09-17 14:10:00,45.39,45.39,45.35,45.38,49000.0,42.1388,42.1388,42.1017,42.1295,49000.0
2012-09-17 14:15:00,45.38,45.4,45.37,45.39,24000.0,42.1295,42.1481,42.1202,42.1388,24000.0
2012-09-17 14:20:00,45.39,45.44,45.38,45.4,40000.0,42.1388,42.1852,42.1295,42.1481,40000.0
2012-09-17 14:25:00,45.4,45.41,45.38,45.41,54000.0,42.1481,42.1574,42.1295,42.1574,54000.0
2012-09-17 14:30:00,45.39,45.47,45.37,45.38,101000.0,42.1388,42.2131,42.1202,42.1295,101000.0
2012-09-17 14:35:00,45.39,45.46,45.38,45.42,126000.0,42.1388,42.2038,42.1295,42.1667,126000.0
2012-09-17 14:40:00,45.41,45.44,45.4,45.42,103000.0,42.1574,42.1852,42.1481,42.1667,103000.0
2012-09-17 14:45:00,45.44,45.45,45.42,45.44,90000.0,42.1852,42.1945,42.1667,42.1852,90000.0
2012-09-17 14:50:00,45.45,45.46,45.42,45.46,170000.0,42.1945,42.2038,42.1667,42.2038,170000.0
2012-09-17 14:55:00,45.45,45.46,45.42,45.42,108000.0,42.1945,42.2038,42.1667,42.1667,108000.0
2012-09-17 15:00:00,45.43,45.43,45.39,45.39,67000.0,42.1759,42.1759,42.1388,42.1388,67000.0
2012-09-17 15:05:00,45.4,45.42,45.38,45.38,48000.0,42.1481,42.1667,42.1295,42.1295,48000.0
2012-09-17 15:10:00,45.39,45.41,45.39,45.4,36000.0,42.1388,42.1574,42.1388,42.1481,36000.0
2012-09-17 15:15:00,45.39,45.4,45.35,45.37,26000.0,42.1388,42.1481,42.1017,42.1202,26000.0
2012-09-17 15:20:00,45.37,45.39,45.37,45.37,25000.0,42.1202,42.1388,42.1202,42.1202,25000.0
2012-09-17 15:25:00,45.35,45.35,45.29,45.3,71000.0,42.1017,42.1017,42.046,42.0553,71000.0
2012-09-17 15:30:00,45.29,45.31,45.25,45.27,116000.0,42.046,42.0645,42.0088,42.0274,116000.0
2012-09-17 15:35:00,45.28,45.3,45.27,45.3,44000.0,42.0367,42.0553,42.0274,42.0553,44000.0
2012-09-17 15:40:00,45.28,45.34,45.28,45.34,86000.0,42.0367,42.0924,42.0367,42.0924,86000.0
2012-09-17 15:45:00,45.34,45.37,45.32,45.35,92000.0,42.0924,42.1202,42.0738,42.1017,92000.0
2012-09-17 15:50:00,45.35,45.37,45.33,45.36,177000.0,42.1017,42.1202,42.0831,42.111,177000.0
2012-09-17 15:55:00,45.36,45.42,45.35,45.35,332000.0,42.111,42.1667,42.1017,42.1017,332000.0
2012-09-18 09:30:00,45.3,45.33,45.1,45.11,186000.0,42.0553,42.0831,41.8696,41.8789,186000.0
2012-09-18 09:35:00,45.15,45.26,45.07,45.26,180000.0,41.916,42.0181,41.8417,42.0181,180000.0
2012-09-18 09:40:00,45.26,45.3,45.22,45.28,227000.0,42.0181,42.0553,41.981,42.0367,227000.0
2012-09-18 09:45:00,45.28,45.33,45.17,45.17,133000.0,42.0367,42.0831,41.9346,41.9346,133000.0
2012-09-18 09:50:00,45.18,45.28,45.17,45.26,117000.0,41.9439,42.0367,41.9346,42.0181,117000.0
2012-09-18 09:55:00,45.24,45.24,45.22,45.22,20000.0,41.9996,41.9996,41.981,41.981,20000.0
2012-09-18 10:00:00,45.24,45.26,45.21,45.24,157000.0,41.9996,42.0181,41.9717,41.9996,157000.0
2012-09-18 10:05:00,45.23,45.26,45.22,45.22,49000.0,41.9903,42.0181,41.981,41.981,49000.0
2012-09-18 10:10:00,45.24,45.24,45.23,45.24,8000.0,41.9996,41.9996,41.9903,41.9996,8000.0
2012-09-18 10:15:00,45.24,45.25,45.21,45.25,30000.0,41.9996,42.0088,41.9717,42.0088,30000.0
2012-09-18 10:20:00,45.25,45.26,45.23,45.24,59000.0,42.0088,42.0181,41.9903,41.9996,59000.0
2012-09-18 10:25:00,45.24,45.3,45.23,45.27,64000.0,41.9996,42.0553,41.9903,42.0274,64000.0
2012-09-18 10:30:00,45.28,45.32,45.24,45.32,45000.0,42.0367,42.0738,41.9996,42.0738,45000.0
2012-09-18 10:35:00,45.32,45.38,45.32,45.38,44000.0,42.0738,42.1295,42.0738,42.1295,44000.0
2012-09-18 10:40:00,45.38,45.41,45.35,45.4,59000.0,42.1295,42.1574,42.1017,42.1481,59000.0
2012-09-18 10:45:00,45.4,45.4,45.31,45.33,149000.0,42.1481,42.1481,42.0645,42.0831,149000.0
2012-09-18 10:50:00,45.33,45.35,45.29,45.3,73000.0,42.0831,42.1017,42.046,42.0553,73000.0
2012-09-18 10:55:00,45.29,45.36,45.28,45.36,34000.0,42.046,42.111,42.0367,42.111,34000.0
2012-09-18 11:00:00,45.38,45.39,45.36,45.39,26000.0,42.1295,42.1388,42.111,42.1388,26000.0
2012-09-18 11:05:00,45.39,45.42,45.37,45.42,30000.0,42.1388,42.1667,42.1202,42.1667,30000.0
2012-09-18 11:10:00,45.42,45.47,45.39,45.47,71000.0,42.1667,42.2131,42.1388,42.2131,71000.0
2012-09-18 11:15:00,45.47,45.5,45.47,45.48,27000.0,42.2131,42.2409,42.2131,42.2224,27000.0
2012-09-18 11:20:00,45.48,45.48,45.46,45.46,27000.0,42.2224,42.2224,42.2038,42.2038,27000.0
2012-09-18 11:25:00,45.47,45.48,45.45,45.45,49000.0,42.2131,42.2224,42.1945,42.1945,49000.0
2012-09-18 11:30:00,45.45,45.45,45.4,45.4,46000.0,42.1945,42.1945,42.1481,42.1481,46000.0
2012-09-18 11:35:00,45.39,45.46,45.39,45.45,38000.0,42.1388,42.2038,42.1388,42.1945,38000.0
2012-09-18 11:40:00,45.44,45.44,45.4,45.43,73000.0,42.1852,42.1852,42.1481,42.1759,73000.0
2012-09-18 11:45:00,45.42,45.44,45.42,45.43,15000.0,42.1667,42.1852,42.1667,42.1759,15000.0
2012-09-18 11:50:00,45.42,45.44,45.41,45.41,20000.0,42.1667,42.1852,42.1574,42.1574,20000.0
2012-09-18 11:55:00,45.41,45.42,45.39,45.41,40000.0,42.1574,42.1667,42.1388,42.1574,40000.0
2012-09-18 12:00:00,45.39,45.39,45.35,45.35,19000.0,42.1388,42.1388,42.1017,42.1017,19000.0
2012-09-18 12:05:00,45.35,45.37,45.35,45.36,11000.0,42.1017,42.1202,42.1017,42.111,11000.0
2012-09-18 12:10:00,45.35,45.36,45.33,45.35,32000.0,42.1017,42.111,42.0831,42.1017,32000.0
2012-09-18 12:15:00,45.33,45.36,45.31,45.32,81000.0,42.0831,42.111,42.0645,42.0738,81000.0
2012-09-18 12:20:00,45.3,45.3,45.29,45.29,14000.0,42.0553,42.0553,42.046,42.046,14000.0
2012-09-18 12:25:00,45.3,45.31,45.28,45.28,40000.0,42.0553,42.0645,42.0367,42.0367,40000.0
2012-09-18 12:30:00,45.27,45.29,45.27,45.29,20000.0,42.0274,42.046,42.0274,42.046,20000.0
2012-09-18 12:35:00,45.28,45.3,45.27,45.3,27000.0,42.0367,42.0553,42.0274,42.0553,27000.0
2012-09-18 12:40:00,45.3,45.33,45.3,45.31,39000.0,42.0553,42.0831,42.0553,42.0645,39000.0
2012-09-18 12:45:00,45.31,45.31,45.3,45.31,18000.0,42.0645,42.0645,42.0553,42.0645,18000.0
2012-09-18 12:50:00,45.31,45.32,45.3,45.32,25000.0,42.0645,42.0738,42.0553,42.0738,25000.0
2012-09-18 12:55:00,45.32,45.33,45.29,45.29,33000.0,42.0738,42.0831,42.046,42.046,33000.0
2012-09-18 13:00:00,45.3,45.31,45.29,45.3,16000.0,42.0553,42.0645,42.046,42.0553,16000.0
2012-09-18 13:05:00,45.31,45.31,45.27,45.31,42000.0,42.0645,42.0645,42.0274,42.0645,42000.0
2012-09-18 13:10:00,45.3,45.34,45.3,45.33,70000.0,42.0553,42.0924,42.0553,42.0831,70000.0
2012-09-18 13:15:00,45.35,45.36,45.32,45.32,73000.0,42.1017,42.111,42.0738,42.0738,73000.0
2012-09-18 13:20:00,45.32,45.32,45.28,45.28,43000.0,42.0738,42.0738,42.0367,42.0367,43000.0
2012-09-18 13:25:00,45.29,45.29,45.27,45.27,18000.0,42.046,42.046,42.0274,42.0274,18000.0
2012-09-18 13:30:00,45.26,45.26,45.24,45.24,23000.0,42.0181,42.0181,41.9996,41.9996,23000.0
2012-09-18 13:35:00,45.23,45.25,45.23,45.25,4000.0,41.9903,42.0088,41.9903,42.0088,4000.0
2012-09-18 13:40:00,45.23,45.26,45.23,45.25,14000.0,41.9903,42.0181,41.9903,42.0088,14000.0
2012-09-18 13:45:00,45.26,45.27,45.25,45.25,12000.0,42.0181,42.0274,42.0088,42.0088,12000.0
2012-09-18 13:50:00,45.26,45.28,45.25,45.28,24000.0,42.0181,42.0367,42.0088,42.0367,24000.0
2012-09-18 13:55:00,45.28,45.33,45.28,45.32,49000.0,42.0367,42.0831,42.0367,42.0738,49000.0
2012-09-18 14:00:00,45.31,45.35,45.31,45.34,44000.0,42.0645,42.1017,42.0645,42.0924,44000.0
2012-09-18 14:05:00,45.33,45.35,45.33,45.35,8000.0,42.0831,42.1017,42.0831,42.1017,8000.0
2012-09-18 14:10:00,45.35,45.36,45.33,45.35,31000.0,42.1017,42.111,42.0831,42.1017,31000.0
2012-09-18 14:15:00,45.35,45.35,45.33,45.33,16000.0,42.1017,42.1017,42.0831,42.0831,16000.0
2012-09-18 14:20:00,45.33,45.35,45.32,45.33,34000.0,42.0831,42.1017,42.0738,42.0831,34000.0
2012-09-18 14:25:00,45.34,45.35,45.32,45.33,22000.0,42.0924,42.1017,42.0738,42.0831,22000.0
2012-09-18 14:30:00,45.33,45.35,45.33,45.34,21000.0,42.0831,42.1017,42.0831,42.0924,21000.0
2012-09-18 14:35:00,45.33,45.34,45.32,45.32,11000.0,42.0831,42.0924,42.0738,42.0738,11000.0
2012-09-18 14:40:00,45.33,45.35,45.32,45.32,29000.0,42.0831,42.1017,42.0738,42.0738,29000.0
2012-09-18 14:45:00,45.33,45.35,45.31,45.31,34000.0,42.0831,42.1017,42.0645,42.0645,34000.0
2012-09-18 14:50:00,45.32,45.32,45.29,45.3,35000.0,42.0738,42.0738,42.046,42.0553,35000.0
2012-09-18 14:55:00,45.31,45.34,45.3,45.31,34000.0,42.0645,42.0924,42.0553,42.0645,34000.0
2012-09-18 15:00:00,45.32,45.32,45.29,45.3,38000.0,42.0738,42.0738,42.046,42.0553,38000.0
2012-09-18 15:05:00,45.31,45.35,45.3,45.33,51000.0,42.0645,42.1017,42.0553,42.0831,51000.0
2012-09-18 15:10:00,45.34,45.36,45.33,45.35,71000.0,42.0924,42.111,42.0831,42.1017,71000.0
2012-09-18 15:15:00,45.34,45.35,45.33,45.34,119000.0,42.0924,42.1017,42.0831,42.0924,119000.0
2012-09-18 15:20:00,45.34,45.4,45.33,45.37,81000.0,42.0924,42.1481,42.0831,42.1202,81000.0
2012-09-18 15:25:00,45.37,45.42,45.37,45.41,80000.0,42.1202,42.1667,42.1202,42.1574,80000.0
2012-09-18 15:30:00,45.4,45.41,45.35,45.41,57000.0,42.1481,42.1574,42.1017,42.1574,57000.0
2012-09-18 15:35:00,45.4,45.4,45.36,45.38,45000.0,42.1481,42.1481,42.111,42.1295,45000.0
2012-09-18 15:40:00,45.38,45.38,45.32,45.34,45000.0,42.1295,42.1295,42.0738,42.0924,45000.0
2012-09-18 15:45:00,45.34,45.41,45.34,45.37,94000.0,42.0924,42.1574,42.0924,42.1202,94000.0
2012-09-18 15:50:00,45.36,45.4,45.35,45.37,99000.0,42.111,42.1481,42.1017,42.1202,99000.0
2012-09-18 15:55:00,45.38,45.38,45.31,45.32,244000.0,42.1295,42.1295,42.0645,42.0738,244000.0
2012-09-19 09:30:00,45.29,45.5,45.29,45.47,83000.0,42.046,42.2409,42.046,42.2131,83000.0
2012-09-19 09:35:00,45.41,45.5,45.4,45.42,57000.0,42.1574,42.2409,42.1481,42.1667,57000.0
2012-09-19 09:40:00,45.44,45.49,45.44,45.47,29000.0,42.1852,42.2317,42.1852,42.2131,29000.0
2012-09-19 09:45:00,45.47,45.48,45.44,45.46,42000.0,42.2131,42.2224,42.1852,42.2038,42000.0
2012-09-19 09:50:00,45.41,45.41,45.31,45.33,172000.0,42.1574,42.1574,42.0645,42.0831,172000.0
2012-09-19 09:55:00,45.34,45.34,45.31,45.33,80000.0,42.0924,42.0924,42.0645,42.0831,80000.0
2012-09-19 10:00:00,45.34,45.38,45.31,45.35,187000.0,42.0924,42.1295,42.0645,42.1017,187000.0
2012-09-19 10:05:00,45.35,45.36,45.3,45.33,58000.0,42.1017,42.111,42.0553,42.0831,58000.0
2012-09-19 10:10:00,45.34,45.38,45.34,45.38,48000.0,42.0924,42.1295,42.0924,42.1295,48000.0
2012-09-19 10:15:00,45.39,45.39,45.35,45.38,8000.0,42.1388,42.1388,42.1017,42.1295,8000.0
2012-09-19 10:20:00,45.39,45.39,45.36,45.37,29000.0,42.1388,42.1388,42.111,42.1202,29000.0
2012-09-19 10:25:00,45.36,45.37,45.35,45.35,11000.0,42.111,42.1202,42.1017,42.1017,11000.0
2012-09-19 10:30:00,45.35,45.36,45.29,45.3,67000.0,42.1017,42.111,42.046,42.0553,67000.0
2012-09-19 10:35:00,45.3,45.34,45.3,45.34,19000.0,42.0553,42.0924,42.0553,42.0924,19000.0
2012-09-19 10:40:00,45.36,45.37,45.34,45.37,28000.0,42.111,42.1202,42.0924,42.1202,28000.0
2012-09-19 10:45:00,45.36,45.39,45.34,45.38,17000.0,42.111,42.1388,42.0924,42.1295,17000.0
2012-09-19 10:50:00,45.37,45.38,45.35,45.36,101000.0,42.1202,42.1295,42.1017,42.111,101000.0
2012-09-19 10:55:00,45.37,45.39,45.35,45.37,19000.0,42.1202,42.1388,42.1017,42.1202,19000.0
2012-09-19 11:00:00,45.36,45.39,45.36,45.38,32000.0,42.111,42.1388,42.111,42.1295,32000.0
2012-09-19 11:05:00,45.39,45.4,45.37,45.38,35000.0,42.1388,42.1481,42.1202,42.1295,35000.0
2012-09-19 11:10:00,45.39,45.4,45.37,45.4,28000.0,42.1388,42.1481,42.1202,42.1481,28000.0
2012-09-19 11:15:00,45.4,45.41,45.38,45.41,20000.0,42.1481,42.1574,42.1295,42.1574,20000.0
2012-09-19 11:20:00,45.4,45.41,45.39,45.4,44000.0,42.1481,42.1574,42.1388,42.1481,44000.0
2012-09-19 11:25:00,45.4,45.4,45.36,45.37,45000.0,42.1481,42.1481,42.111,42.1202,45000.0
2012-09-19 11:30:00,45.37,45.4,45.37,45.4,11000.0,42.1202,42.1481,42.1202,42.1481,11000.0
2012-09-19 11:35:00,45.4,45.4,45.38,45.4,25000.0,42.1481,42.1481,42.1295,42.1481,25000.0
2012-09-19 11:40:00,45.4,45.42,45.4,45.42,49000.0,42.1481,42.1667,42.1481,42.1667,49000.0
2012-09-19 11:45:00,45.42,45.44,45.41,45.43,40000.0,42.1667,42.1852,42.1574,42.1759,40000.0
2012-09-19 11:50:00,45.44,45.46,45.42,45.45,34000.0,42.1852,42.2038,42.1667,42.1945,34000.0
2012-09-19 11:55:00,45.45,45.49,45.44,45.48,57000.0,42.1945,42.2317,42.1852,42.2224,57000.0
2012-09-19 12:00:00,45.47,45.48,45.46,45.46,13000.0,42.2131,42.2224,42.2038,42.2038,13000.0
2012-09-19 12:05:00,45.48,45.5,45.47,45.48,46000.0,42.2224,42.2409,42.2131,42.2224,46000.0
2012-09-19 12:10:00,45.48,45.49,45.43,45.45,99000.0,42.2224,42.2317,42.1759,42.1945,99000.0
2012-09-19 12:15:00,45.44,45.45,45.43,45.44,37000.0,42.1852,42.1945,42.1759,42.1852,37000.0
2012-09-19 12:20:00,45.45,45.45,45.43,45.45,24000.0,42.1945,42.1945,42.1759,42.1945,24000.0
2012-09-19 12:25:00,45.44,45.52,45.44,45.47,158000.0,42.1852,42.2595,42.1852,42.2131,158000.0
2012-09-19 12:30:00,45.47,45.48,45.45,45.47,45000.0,42.2131,42.2224,42.1945,42.2131,45000.0
2012-09-19 12:35:00,45.48,45.48,45.46,45.46,41000.0,42.2224,42.2224,42.2038,42.2038,41000.0
2012-09-19 12:40:00,45.49,45.49,45.45,45.47,9000.0,42.2317,42.2317,42.1945,42.2131,9000.0
2012-09-19 12:45:00,45.46,45.47,45.45,45.46,14000.0,42.2038,42.2131,42.1945,42.2038,14000.0
2012-09-19 12:50:00,45.46,45.5,45.46,45.49,20000.0,42.2038,42.2409,42.2038,42.2317,20000.0
2012-09-19 12:55:00,45.48,45.51,45.48,45.51,19000.0,42.2224,42.2502,42.2224,42.2502,19000.0
2012-09-19 13:00:00,45.51,45.53,45.51,45.52,33000.0,42.2502,42.2688,42.2502,42.2595,33000.0
2012-09-19 13:05:00,45.52,45.54,45.5,45.5,18000.0,42.2595,42.2781,42.2409,42.2409,18000.0
2012-09-19 13:10:00,45.5,45.5,45.46,45.46,55000.0,42.2409,42.2409,42.2038,42.2038,55000.0
2012-09-19 13:15:00,45.46,45.46,45.43,45.43,23000.0,42.2038,42.2038,42.1759,42.1759,23000.0
2012-09-19 13:20:00,45.43,45.45,45.43,45.44,13000.0,42.1759,42.1945,42.1759,42.1852,13000.0
2012-09-19 13:25:00,45.44,45.45,45.44,45.44,9000.0,42.1852,42.1945,42.1852,42.1852,9000.0
2012-09-19 13:30:00,45.45,45.47,45.44,45.45,76000.0,42.1945,42.2131,42.1852,42.1945,76000.0
2012-09-19 13:35:00,45.44,45.44,45.41,45.41,25000.0,42.1852,42.1852,42.1574,42.1574,25000.0
2012-09-19 13:40:00,45.43,45.44,45.43,45.43,11000.0,42.1759,42.1852,42.1759,42.1759,11000.0
2012-09-19 13:45:00,45.44,45.44,45.41,45.42,9000.0,42.1852,42.1852,42.1574,42.1667,9000.0
2012-09-19 13:50:00,45.42,45.45,45.41,45.43,18000.0,42.1667,42.1945,42.1574,42.1759,18000.0
2012-09-19 13:55:00,45.42,45.42,45.4,45.4,7000.0,42.1667,42.1667,42.1481,42.1481,7000.0
2012-09-19 14:00:00,45.42,45.42,45.4,45.4,18000.0,42.1667,42.1667,42.1481,42.1481,18000.0
2012-09-19 14:05:00,45.4,45.4,45.39,45.39,3000.0,42.1481,42.1481,42.1388,42.1388,3000.0
2012-09-19 14:10:00,45.4,45.4,45.37,45.37,29000.0,42.1481,42.1481,42.1202,42.1202,29000.0
2012-09-19 14:15:00,45.36,45.38,45.34,45.38,64000.0,42.111,42.1295,42.0924,42.1295,64000.0
2012-09-19 14:20:00,45.37,45.4,45.34,45.34,80000.0,42.1202,42.1481,42.0924,42.0924,80000.0
2012-09-19 14:25:00,45.34,45.35,45.33,45.35,32000.0,42.0924,42.1017,42.0831,42.1017,32000.0
2012-09-19 14:30:00,45.35,45.36,45.35,45.36,28000.0,42.1017,42.111,42.1017,42.111,28000.0
2012-09-19 14:35:00,45.35,45.35,45.31,45.34,94000.0,42.1017,42.1017,42.0645,42.0924,94000.0
2012-09-19 14:40:00,45.33,45.34,45.28,45.34,90000.0,42.0831,42.0924,42.0367,42.0924,90000.0
2012-09-19 14:45:00,45.33,45.37,45.33,45.36,59000.0,42.0831,42.1202,42.0831,42.111,59000.0
2012-09-19 14:50:00,45.35,45.35,45.27,45.29,122000.0,42.1017,42.1017,42.0274,42.046,122000.0
2012-09-19 14:55:00,45.29,45.31,45.29,45.31,46000.0,42.046,42.0645,42.046,42.0645,46000.0
2012-09-19 15:00:00,45.31,45.32,45.28,45.31,50000.0,42.0645,42.0738,42.0367,42.0645,50000.0
2012-09-19 15:05:00,45.3,45.32,45.29,45.29,85000.0,42.0553,42.0738,42.046,42.046,85000.0
2012-09-19 15:10:00,45.29,45.31,45.29,45.3,40000.0,42.046,42.0645,42.046,42.0553,40000.0
2012-09-19 15:15:00,45.3,45.32,45.29,45.29,86000.0,42.0553,42.0738,42.046,42.046,86000.0
2012-09-19 15:20:00,45.29,45.32,45.29,45.29,110000.0,42.046,42.0738,42.046,42.046,110000.0
2012-09-19 15:25:00,45.29,45.31,45.26,45.26,122000.0,42.046,42.0645,42.0181,42.0181,122000.0
2012-09-19 15:30:00,45.27,45.3,45.24,45.27,135000.0,42.0274,42.0553,41.9996,42.0274,135000.0
2012-09-19 15:35:00,45.27,45.28,45.24,45.25,129000.0,42.0274,42.0367,41.9996,42.0088,129000.0
2012-09-19 15:40:00,45.25,45.28,45.24,45.25,155000.0,42.0088,42.0367,41.9996,42.0088,155000.0
2012-09-19 15:45:00,45.25,45.26,45.22,45.24,113000.0,42.0088,42.0181,41.981,41.9996,113000.0
2012-09-19 15:50:00,45.24,45.25,45.2,45.21,159000.0,41.9996,42.0088,41.9624,41.9717,159000.0
2012-09-19 15:55:00,45.21,45.23,45.17,45.19,371000.0,41.9717,41.9903,41.9346,41.9531,371000.0
2012-09-20 09:30:00,44.75,45.1,44.73,45.09,382000.0,41.5447,41.8696,41.5261,41.8603,382000.0
2012-09-20 09:35:00,45.1,45.37,45.06,45.37,184000.0,41.8696,42.1202,41.8325,42.1202,184000.0
2012-09-20 09:40:00,45.3,45.57,45.3,45.4,260000.0,42.0553,42.3059,42.0553,42.1481,260000.0
2012-09-20 09:45:00,45.39,45.51,45.33,45.4,307000.0,42.1388,42.2502,42.0831,42.1481,307000.0
2012-09-20 09:50:00,45.38,45.38,45.19,45.29,502000.0,42.1295,42.1295,41.9531,42.046,502000.0
2012-09-20 09:55:00,45.29,45.44,45.29,45.44,157000.0,42.046,42.1852,42.046,42.1852,157000.0
2012-09-20 10:00:00,45.44,45.6,45.4,45.46,251000.0,42.1852,42.3338,42.1481,42.2038,251000.0
2012-09-20 10:05:00,45.42,45.42,45.3,45.33,109000.0,42.1667,42.1667,42.0553,42.0831,109000.0
2012-09-20 10:10:00,45.34,45.35,45.26,45.34,50000.0,42.0924,42.1017,42.0181,42.0924,50000.0
2012-09-20 10:15:00,45.32,45.32,45.18,45.25,73000.0,42.0738,42.0738,41.9439,42.0088,73000.0
2012-09-20 10:20:00,45.27,45.29,45.24,45.25,51000.0,42.0274,42.046,41.9996,42.0088,51000.0
2012-09-20 10:25:00,45.25,45.33,45.25,45.31,137000.0,42.0088,42.0831,42.0088,42.0645,137000.0
2012-09-20 10:30:00,45.28,45.5,45.28,45.5,102000.0,42.0367,42.2409,42.0367,42.2409,102000.0
2012-09-20 10:35:00,45.51,45.59,45.48,45.58,118000.0,42.2502,42.3245,42.2224,42.3152,118000.0
2012-09-20 10:40:00,45.58,45.79,45.54,45.76,361000.0,42.3152,42.5102,42.2781,42.4823,361000.0
2012-09-20 10:45:00,45.76,45.93,45.76,45.78,438000.0,42.4823,42.6401,42.4823,42.5009,438000.0
2012-09-20 10:50:00,45.8,45.81,45.7,45.77,168000.0,42.5194,42.5287,42.4266,42.4916,168000.0
2012-09-20 10:55:00,45.78,45.79,45.64,45.73,173000.0,42.5009,42.5102,42.3709,42.4545,173000.0
2012-09-20 11:00:00,45.73,45.88,45.72,45.83,165000.0,42.4545,42.5937,42.4452,42.5473,165000.0
2012-09-20 11:05:00,45.85,45.85,45.78,45.79,118000.0,42.5659,42.5659,42.5009,42.5102,118000.0
2012-09-20 11:10:00,45.78,45.8,45.67,45.67,105000.0,42.5009,42.5194,42.3988,42.3988,105000.0
2012-09-20 11:15:00,45.67,45.67,45.57,45.61,97000.0,42.3988,42.3988,42.3059,42.3431,97000.0
2012-09-20 11:20:00,45.62,45.63,45.59,45.63,64000.0,42.3523,42.3616,42.3245,42.3616,64000.0
2012-09-20 11:25:00,45.63,45.64,45.58,45.62,99000.0,42.3616,42.3709,42.3152,42.3523,99000.0
2012-09-20 11:30:00,45.62,45.66,45.61,45.62,46000.0,42.3523,42.3895,42.3431,42.3523,46000.0
2012-09-20 11:35:00,45.63,45.65,45.63,45.64,45000.0,42.3616,42.3802,42.3616,42.3709,45000.0
2012-09-20 11:40:00,45.63,45.64,45.58,45.63,59000.0,42.3616,42.3709,42.3152,42.3616,59000.0
2012-09-20 11:45:00,45.61,45.62,45.4,45.44,244000.0,42.3431,42.3523,42.1481,42.1852,244000.0
2012-09-20 11:50:00,45.41,45.44,45.34,45.4,154000.0,42.1574,42.1852,42.0924,42.1481,154000.0
2012-09-20 11:55:00,45.38,45.48,45.34,45.45,87000.0,42.1295,42.2224,42.0924,42.1945,87000.0
2012-09-20 12:00:00,45.44,45.47,45.4,45.44,33000.0,42.1852,42.2131,42.1481,42.1852,33000.0
2012-09-20 12:05:00,45.44,45.45,45.4,45.43,60000.0,42.1852,42.1945,42.1481,42.1759,60000.0
2012-09-20 12:10:00,45.39,45.42,45.36,45.37,47000.0,42.1388,42.1667,42.111,42.1202,47000.0
2012-09-20 12:15:00,45.4,45.4,45.31,45.31,113000.0,42.1481,42.1481,42.0645,42.0645,113000.0
2012-09-20 12:20:00,45.31,45.36,45.3,45.34,175000.0,42.0645,42.111,42.0553,42.0924,175000.0
2012-09-20 12:25:00,45.34,45.36,45.25,45.26,88000.0,42.0924,42.111,42.0088,42.0181,88000.0
2012-09-20 12:30:00,45.26,45.27,45.21,45.21,78000.0,42.0181,42.0274,41.9717,41.9717,78000.0
2012-09-20 12:35:00,45.21,45.23,45.21,45.22,70000.0,41.9717,41.9903,41.9717,41.981,70000.0
2012-09-20 12:40:00,45.22,45.26,45.21,45.25,254000.0,41.981,42.0181,41.9717,42.0088,254000.0
2012-09-20 12:45:00,45.27,45.29,45.15,45.15,148000.0,42.0274,42.046,41.916,41.916,148000.0
2012-09-20 12:50:00,45.15,45.21,45.14,45.17,65000.0,41.916,41.9717,41.9067,41.9346,65000.0
2012-09-20 12:55:00,45.16,45.16,45.07,45.12,123000.0,41.9253,41.9253,41.8417,41.8882,123000.0
2012-09-20 13:00:00,45.1,45.1,44.96,44.98,281000.0,41.8696,41.8696,41.7396,41.7582,281000.0
2012-09-20 13:05:00,44.99,45.16,44.98,45.11,116000.0,41.7675,41.9253,41.7582,41.8789,116000.0
2012-09-20 13:10:00,45.11,45.17,45.11,45.17,52000.0,41.8789,41.9346,41.8789,41.9346,52000.0
2012-09-20 13:15:00,45.18,45.21,45.18,45.18,69000.0,41.9439,41.9717,41.9439,41.9439,69000.0
2012-09-20 13:20:00,45.19,45.2,45.18,45.19,19000.0,41.9531,41.9624,41.9439,41.9531,19000.0
2012-09-20 13:25:00,45.18,45.24,45.18,45.22,61000.0,41.9439,41.9996,41.9439,41.981,61000.0
2012-09-20 13:30:00,45.24,45.24,45.22,45.24,19000.0,41.9996,41.9996,41.981,41.9996,19000.0
2012-09-20 13:35:00,45.24,45.27,45.22,45.24,77000.0,41.9996,42.0274,41.981,41.9996,77000.0
2012-09-20 13:40:00,45.23,45.23,45.18,45.19,47000.0,41.9903,41.9903,41.9439,41.9531,47000.0
2012-09-20 13:45:00,45.18,45.19,45.18,45.19,22000.0,41.9439,41.9531,41.9439,41.9531,22000.0
2012-09-20 13:50:00,45.2,45.21,45.16,45.21,133000.0,41.9624,41.9717,41.9253,41.9717,133000.0
2012-09-20 13:55:00,45.21,45.22,45.18,45.18,40000.0,41.9717,41.981,41.9439,41.9439,40000.0
2012-09-20 14:00:00,45.18,45.18,45.15,45.16,30000.0,41.9439,41.9439,41.916,41.9253,30000.0
2012-09-20 14:05:00,45.15,45.15,45.12,45.14,38000.0,41.916,41.916,41.8882,41.9067,38000.0
2012-09-20 14:10:00,45.13,45.13,44.97,45.0,419000.0,41.8974,41.8974,41.7489,41.7767,419000.0
2012-09-20 14:15:00,45.0,45.05,44.98,45.04,53000.0,41.7767,41.8232,41.7582,41.8139,53000.0
2012-09-20 14:20:00,45.03,45.11,45.03,45.11,75000.0,41.8046,41.8789,41.8046,41.8789,75000.0
2012-09-20 14:25:00,45.12,45.17,45.11,45.17,24000.0,41.8882,41.9346,41.8789,41.9346,24000.0
2012-09-20 14:30:00,45.16,45.2,45.15,45.2,31000.0,41.9253,41.9624,41.916,41.9624,31000.0
2012-09-20 14:35:00,45.21,45.21,45.14,45.14,27000.0,41.9717,41.9717,41.9067,41.9067,27000.0
2012-09-20 14:40:00,45.17,45.18,45.12,45.13,28000.0,41.9346,41.9439,41.8882,41.8974,28000.0
2012-09-20 14:45:00,45.12,45.19,45.12,45.16,46000.0,41.8882,41.9531,41.8882,41.9253,46000.0
2012-09-20 14:50:00,45.16,45.17,45.14,45.16,202000.0,41.9253,41.9346,41.9067,41.9253,202000.0
2012-09-20 14:55:00,45.16,45.19,45.14,45.19,106000.0,41.9253,41.9531,41.9067,41.9531,106000.0
2012-09-20 15:00:00,45.2,45.23,45.19,45.23,59000.0,41.9624,41.9903,41.9531,41.9903,59000.0
2012-09-20 15:05:00,45.23,45.28,45.22,45.28,79000.0,41.9903,42.0367,41.981,42.0367,79000.0
2012-09-20 15:10:00,45.27,45.32,45.27,45.32,180000.0,42.0274,42.0738,42.0274,42.0738,180000.0
2012-09-20 15:15:00,45.32,45.37,45.31,45.33,110000.0,42.0738,42.1202,42.0645,42.0831,110000.0
2012-09-20 15:20:00,45.32,45.41,45.32,45.4,262000.0,42.0738,42.1574,42.0738,42.1481,262000.0
2012-09-20 15:25:00,45.38,45.44,45.34,45.4,138000.0,42.1295,42.1852,42.0924,42.1481,138000.0
2012-09-20 15:30:00,45.4,45.4,45.35,45.36,137000.0,42.1481,42.1481,42.1017,42.111,137000.0
2012-09-20 15:35:00,45.36,45.38,45.29,45.3,87000.0,42.111,42.1295,42.046,42.0553,87000.0
2012-09-20 15:40:00,45.3,45.32,45.3,45.32,90000.0,42.0553,42.0738,42.0553,42.0738,90000.0
2012-09-20 15:45:00,45.31,45.32,45.27,45.27,178000.0,42.0645,42.0738,42.0274,42.0274,178000.0
2012-09-20 15:50:00,45.27,45.33,45.26,45.33,252000.0,42.0274,42.0831,42.0181,42.0831,252000.0
2012-09-20 15:55:00,45.33,45.41,45.33,45.4,671000.0,42.0831,42.1574,42.0831,42.1481,671000.0
2012-09-21 09:30:00,45.93,45.95,45.73,45.77,1331000.0,42.6401,42.6587,42.4545,42.4916,1331000.0
2012-09-21 09:35:00,45.73,45.85,45.73,45.82,166000.0,42.4545,42.5659,42.4545,42.538,166000.0
2012-09-21 09:40:00,45.82,45.85,45.74,45.75,211000.0,42.538,42.5659,42.4637,42.473,211000.0
2012-09-21 09:45:00,45.75,45.81,45.69,45.81,104000.0,42.473,42.5287,42.4173,42.5287,104000.0
2012-09-21 09:50:00,45.8,45.85,45.79,45.84,98000.0,42.5194,42.5659,42.5102,42.5566,98000.0
2012-09-21 09:55:00,45.85,46.07,45.84,46.07,438000.0,42.5659,42.7701,42.5566,42.7701,438000.0
2012-09-21 10:00:00,46.07,46.1,45.96,46.0,335000.0,42.7701,42.798,42.668,42.7051,335000.0
2012-09-21 10:05:00,46.02,46.06,45.98,46.03,237000.0,42.7237,42.7608,42.6866,42.733,237000.0
2012-09-21 10:10:00,46.04,46.06,45.99,46.02,127000.0,42.7423,42.7608,42.6958,42.7237,127000.0
2012-09-21 10:15:00,46.03,46.06,46.02,46.06,66000.0,42.733,42.7608,42.7237,42.7608,66000.0
2012-09-21 10:20:00,46.05,46.09,46.02,46.04,100000.0,42.7515,42.7887,42.7237,42.7423,100000.0
2012-09-21 10:25:00,46.04,46.1,46.04,46.08,147000.0,42.7423,42.798,42.7423,42.7794,147000.0
2012-09-21 10:30:00,46.11,46.18,46.08,46.11,257000.0,42.8072,42.8722,42.7794,42.8072,257000.0
2012-09-21 10:35:00,46.11,46.16,46.11,46.14,76000.0,42.8072,42.8537,42.8072,42.8351,76000.0
2012-09-21 10:40:00,46.13,46.17,46.12,46.14,93000.0,42.8258,42.8629,42.8165,42.8351,93000.0
2012-09-21 10:45:00,46.13,46.13,46.07,46.1,85000.0,42.8258,42.8258,42.7701,42.798,85000.0
2012-09-21 10:50:00,46.1,46.1,45.99,45.99,66000.0,42.798,42.798,42.6958,42.6958,66000.0
2012-09-21 10:55:00,45.99,46.07,45.97,46.0,113000.0,42.6958,42.7701,42.6773,42.7051,113000.0
2012-09-21 11:00:00,46.01,46.01,45.94,45.94,89000.0,42.7144,42.7144,42.6494,42.6494,89000.0
2012-09-21 11:05:00,45.93,45.98,45.92,45.96,61000.0,42.6401,42.6866,42.6309,42.668,61000.0
2012-09-21 11:10:00,45.95,45.97,45.92,45.95,79000.0,42.6587,42.6773,42.6309,42.6587,79000.0
2012-09-21 11:15:00,45.95,45.99,45.94,45.98,52000.0,42.6587,42.6958,42.6494,42.6866,52000.0
2012-09-21 11:20:00,45.97,45.98,45.91,45.97,76000.0,42.6773,42.6866,42.6216,42.6773,76000.0
2012-09-21 11:25:00,45.98,46.1,45.98,46.06,39000.0,42.6866,42.798,42.6866,42.7608,39000.0
2012-09-21 11:30:00,46.06,46.08,46.06,46.08,28000.0,42.7608,42.7794,42.7608,42.7794,28000.0
2012-09-21 11:35:00,46.07,46.07,46.05,46.05,9000.0,42.7701,42.7701,42.7515,42.7515,9000.0
2012-09-21 11:40:00,46.05,46.06,46.03,46.03,22000.0,42.7515,42.7608,42.733,42.733,22000.0
2012-09-21 11:45:00,46.01,46.02,45.96,45.99,62000.0,42.7144,42.7237,42.668,42.6958,62000.0
2012-09-21 11:50:00,45.96,45.96,45.87,45.88,75000.0,42.668,42.668,42.5844,42.5937,75000.0
2012-09-21 11:55:00,45.89,45.89,45.84,45.89,44000.0,42.603,42.603,42.5566,42.603,44000.0
2012-09-21 12:00:00,45.89,45.98,45.89,45.95,67000.0,42.603,42.6866,42.603,42.6587,67000.0
2012-09-21 12:05:00,45.95,45.95,45.9,45.91,21000.0,42.6587,42.6587,42.6123,42.6216,21000.0
2012-09-21 12:10:00,45.9,45.92,45.88,45.91,47000.0,42.6123,42.6309,42.5937,42.6216,47000.0
2012-09-21 12:15:00,45.92,45.94,45.88,45.89,100000.0,42.6309,42.6494,42.5937,42.603,100000.0
2012-09-21 12:20:00,45.9,45.9,45.86,45.86,74000.0,42.6123,42.6123,42.5751,42.5751,74000.0
2012-09-21 12:25:00,45.88,45.88,45.85,45.87,40000.0,42.5937,42.5937,42.5659,42.5844,40000.0
2012-09-21 12:30:00,45.87,45.89,45.87,45.87,22000.0,42.5844,42.603,42.5844,42.5844,22000.0
2012-09-21 12:35:00,45.88,45.89,45.84,45.87,41000.0,42.5937,42.603,42.5566,42.5844,41000.0
2012-09-21 12:40:00,45.87,45.88,45.86,45.88,14000.0,42.5844,42.5937,42.5751,42.5937,14000.0
2012-09-21 12:45:00,45.89,45.96,45.88,45.95,52000.0,42.603,42.668,42.5937,42.6587,52000.0
2012-09-21 12:50:00,45.96,45.96,45.91,45.92,66000.0,42.668,42.668,42.6216,42.6309,66000.0
2012-09-21 12:55:00,45.93,45.93,45.9,45.92,43000.0,42.6401,42.6401,42.6123,42.6309,43000.0
2012-09-21 13:00:00,45.92,45.92,45.9,45.91,26000.0,42.6309,42.6309,42.6123,42.6216,26000.0
2012-09-21 13:05:00,45.91,45.93,45.9,45.9,30000.0,42.6216,42.6401,42.6123,42.6123,30000.0
2012-09-21 13:10:00,45.9,45.92,45.87,45.87,82000.0,42.6123,42.6309,42.5844,42.5844,82000.0
2012-09-21 13:15:00,45.87,45.9,45.87,45.89,24000.0,42.5844,42.6123,42.5844,42.603,24000.0
2012-09-21 13:20:00,45.89,45.9,45.89,45.9,5000.0,42.603,42.6123,42.603,42.6123,5000.0
2012-09-21 13:25:00,45.89,45.89,45.83,45.83,50000.0,42.603,42.603,42.5473,42.5473,50000.0
2012-09-21 13:30:00,45.82,45.9,45.82,45.9,126000.0,42.538,42.6123,42.538,42.6123,126000.0
2012-09-21 13:35:00,45.9,45.93,45.87,45.87,83000.0,42.6123,42.6401,42.5844,42.5844,83000.0
2012-09-21 13:40:00,45.89,45.9,45.86,45.89,39000.0,42.603,42.6123,42.5751,42.603,39000.0
2012-09-21 13:45:00,45.88,45.89,45.87,45.88,22000.0,42.5937,42.603,42.5844,42.5937,22000.0
2012-09-21 13:50:00,45.87,45.9,45.87,45.88,28000.0,42.5844,42.6123,42.5844,42.5937,28000.0
2012-09-21 13:55:00,45.87,45.92,45.87,45.92,59000.0,42.5844,42.6309,42.5844,42.6309,59000.0
2012-09-21 14:00:00,45.92,45.92,45.88,45.88,91000.0,42.6309,42.6309,42.5937,42.5937,91000.0
2012-09-21 14:05:00,45.87,45.87,45.85,45.85,32000.0,42.5844,42.5844,42.5659,42.5659,32000.0
2012-09-21 14:10:00,45.85,45.86,45.83,45.84,28000.0,42.5659,42.5751,42.5473,42.5566,28000.0
2012-09-21 14:15:00,45.83,45.83,45.76,45.77,73000.0,42.5473,42.5473,42.4823,42.4916,73000.0
2012-09-21 14:20:00,45.76,45.77,45.73,45.73,90000.0,42.4823,42.4916,42.4545,42.4545,90000.0
2012-09-21 14:25:00,45.73,45.8,45.72,45.8,67000.0,42.4545,42.5194,42.4452,42.5194,67000.0
2012-09-21 14:30:00,45.8,45.81,45.79,45.81,76000.0,42.5194,42.5287,42.5102,42.5287,76000.0
2012-09-21 14:35:00,45.81,45.81,45.76,45.78,131000.0,42.5287,42.5287,42.4823,42.5009,131000.0
2012-09-21 14:40:00,45.78,45.79,45.75,45.79,86000.0,42.5009,42.5102,42.473,42.5102,86000.0
2012-09-21 14:45:00,45.79,45.8,45.77,45.78,68000.0,42.5102,42.5194,42.4916,42.5009,68000.0
2012-09-21 14:50:00,45.79,45.79,45.76,45.78,51000.0,42.5102,42.5102,42.4823,42.5009,51000.0
2012-09-21 14:55:00,45.78,45.8,45.78,45.79,68000.0,42.5009,42.5194,42.5009,42.5102,68000.0
2012-09-21 15:00:00,45.79,45.8,45.72,45.76,125000.0,42.5102,42.5194,42.4452,42.4823,125000.0
2012-09-21 15:05:00,45.77,45.8,45.77,45.8,102000.0,42.4916,42.5194,42.4916,42.5194,102000.0
2012-09-21 15:10:00,45.8,45.81,45.78,45.8,103000.0,42.5194,42.5287,42.5009,42.5194,103000.0
2012-09-21 15:15:00,45.8,45.81,45.75,45.78,119000.0,42.5194,42.5287,42.473,42.5009,119000.0
2012-09-21 15:20:00,45.77,45.8,45.76,45.8,94000.0,42.4916,42.5194,42.4823,42.5194,94000.0
2012-09-21 15:25:00,45.81,45.81,45.74,45.8,78000.0,42.5287,42.5287,42.4637,42.5194,78000.0
2012-09-21 15:30:00,45.78,45.81,45.76,45.76,135000.0,42.5009,42.5287,42.4823,42.4823,135000.0
2012-09-21 15:35:00,45.77,45.8,45.74,45.74,172000.0,42.4916,42.5194,42.4637,42.4637,172000.0
2012-09-21 15:40:00,45.74,45.76,45.71,45.74,291000.0,42.4637,42.4823,42.4359,42.4637,291000.0
2012-09-21 15:45:00,45.74,45.81,45.7,45.8,417000.0,42.4637,42.5287,42.4266,42.5194,417000.0
2012-09-21 15:50:00,45.8,45.89,45.77,45.87,527000.0,42.5194,42.603,42.4916,42.5844,527000.0
2012-09-21 15:55:00,45.86,45.96,45.85,45.95,1201000.0,42.5751,42.668,42.5659,42.6587,1201000.0
2012-09-24 09:30:00,45.75,45.75,45.33,45.57,196000.0,42.473,42.473,42.0831,42.3059,196000.0
2012-09-24 09:35:00,45.57,45.58,45.45,45.56,93000.0,42.3059,42.3152,42.1945,42.2966,93000.0
2012-09-24 09:40:00,45.56,45.57,45.47,45.57,140000.0,42.2966,42.3059,42.2131,42.3059,140000.0
2012-09-24 09:45:00,45.55,45.6,45.51,45.57,164000.0,42.2874,42.3338,42.2502,42.3059,164000.0
2012-09-24 09:50:00,45.57,45.59,45.52,45.54,118000.0,42.3059,42.3245,42.2595,42.2781,118000.0
2012-09-24 09:55:00,45.52,45.55,45.51,45.55,91000.0,42.2595,42.2874,42.2502,42.2874,91000.0
2012-09-24 10:00:00,45.53,45.58,45.53,45.58,122000.0,42.2688,42.3152,42.2688,42.3152,122000.0
2012-09-24 10:05:00,45.57,45.57,45.52,45.53,61000.0,42.3059,42.3059,42.2595,42.2688,61000.0
2012-09-24 10:10:00,45.52,45.53,45.46,45.46,73000.0,42.2595,42.2688,42.2038,42.2038,73000.0
2012-09-24 10:15:00,45.45,45.46,45.44,45.46,88000.0,42.1945,42.2038,42.1852,42.2038,88000.0
2012-09-24 10:20:00,45.46,45.46,45.4,45.4,118000.0,42.2038,42.2038,42.1481,42.1481,118000.0
2012-09-24 10:25:00,45.4,45.45,45.39,45.44,62000.0,42.1481,42.1945,42.1388,42.1852,62000.0
2012-09-24 10:30:00,45.42,45.46,45.41,45.41,137000.0,42.1667,42.2038,42.1574,42.1574,137000.0
2012-09-24 10:35:00,45.39,45.47,45.39,45.4,81000.0,42.1388,42.2131,42.1388,42.1481,81000.0
2012-09-24 10:40:00,45.41,45.43,45.4,45.4,57000.0,42.1574,42.1759,42.1481,42.1481,57000.0
2012-09-24 10:45:00,45.41,45.43,45.4,45.41,43000.0,42.1574,42.1759,42.1481,42.1574,43000.0
2012-09-24 10:50:00,45.41,45.43,45.36,45.41,166000.0,42.1574,42.1759,42.111,42.1574,166000.0
2012-09-24 10:55:00,45.41,45.52,45.41,45.5,38000.0,42.1574,42.2595,42.1574,42.2409,38000.0
2012-09-24 11:00:00,45.51,45.61,45.5,45.6,178000.0,42.2502,42.3431,42.2409,42.3338,178000.0
2012-09-24 11:05:00,45.6,45.61,45.55,45.56,82000.0,42.3338,42.3431,42.2874,42.2966,82000.0
2012-09-24 11:10:00,45.56,45.56,45.49,45.5,123000.0,42.2966,42.2966,42.2317,42.2409,123000.0
2012-09-24 11:15:00,45.48,45.51,45.48,45.5,63000.0,42.2224,42.2502,42.2224,42.2409,63000.0
2012-09-24 11:20:00,45.5,45.54,45.5,45.5,130000.0,42.2409,42.2781,42.2409,42.2409,130000.0
2012-09-24 11:25:00,45.5,45.51,45.41,45.41,75000.0,42.2409,42.2502,42.1574,42.1574,75000.0
2012-09-24 11:30:00,45.4,45.44,45.4,45.43,69000.0,42.1481,42.1852,42.1481,42.1759,69000.0
2012-09-24 11:35:00,45.42,45.42,45.37,45.37,42000.0,42.1667,42.1667,42.1202,42.1202,42000.0
2012-09-24 11:40:00,45.38,45.4,45.36,45.39,97000.0,42.1295,42.1481,42.111,42.1388,97000.0
2012-09-24 11:45:00,45.39,45.39,45.36,45.36,59000.0,42.1388,42.1388,42.111,42.111,59000.0
2012-09-24 11:50:00,45.36,45.36,45.31,45.34,100000.0,42.111,42.111,42.0645,42.0924,100000.0
2012-09-24 11:55:00,45.34,45.37,45.33,45.35,39000.0,42.0924,42.1202,42.0831,42.1017,39000.0
2012-09-24 12:00:00,45.34,45.34,45.31,45.34,31000.0,42.0924,42.0924,42.0645,42.0924,31000.0
2012-09-24 12:05:00,45.35,45.39,45.34,45.36,112000.0,42.1017,42.1388,42.0924,42.111,112000.0
2012-09-24 12:10:00,45.36,45.42,45.35,45.41,51000.0,42.111,42.1667,42.1017,42.1574,51000.0
2012-09-24 12:15:00,45.41,45.47,45.41,45.46,63000.0,42.1574,42.2131,42.1574,42.2038,63000.0
2012-09-24 12:20:00,45.46,45.49,45.44,45.46,52000.0,42.2038,42.2317,42.1852,42.2038,52000.0
2012-09-24 12:25:00,45.47,45.48,45.44,45.45,69000.0,42.2131,42.2224,42.1852,42.1945,69000.0
2012-09-24 12:30:00,45.44,45.44,45.36,45.4,57000.0,42.1852,42.1852,42.111,42.1481,57000.0
2012-09-24 12:35:00,45.39,45.44,45.38,45.41,47000.0,42.1388,42.1852,42.1295,42.1574,47000.0
2012-09-24 12:40:00,45.41,45.44,45.41,45.43,30000.0,42.1574,42.1852,42.1574,42.1759,30000.0
2012-09-24 12:45:00,45.42,45.44,45.42,45.44,41000.0,42.1667,42.1852,42.1667,42.1852,41000.0
2012-09-24 12:50:00,45.45,45.46,45.42,45.42,49000.0,42.1945,42.2038,42.1667,42.1667,49000.0
2012-09-24 12:55:00,45.41,45.46,45.4,45.46,29000.0,42.1574,42.2038,42.1481,42.2038,29000.0
2012-09-24 13:00:00,45.46,45.49,45.45,45.49,57000.0,42.2038,42.2317,42.1945,42.2317,57000.0
2012-09-24 13:05:00,45.5,45.5,45.49,45.49,24000.0,42.2409,42.2409,42.2317,42.2317,24000.0
2012-09-24 13:10:00,45.48,45.49,45.45,45.45,81000.0,42.2224,42.2317,42.1945,42.1945,81000.0
2012-09-24 13:15:00,45.44,45.47,45.43,45.46,43000.0,42.1852,42.2131,42.1759,42.2038,43000.0
2012-09-24 13:20:00,45.48,45.48,45.46,45.47,24000.0,42.2224,42.2224,42.2038,42.2131,24000.0
2012-09-24 13:25:00,45.48,45.51,45.47,45.48,57000.0,42.2224,42.2502,42.2131,42.2224,57000.0
2012-09-24 13:30:00,45.48,45.5,45.43,45.49,107000.0,42.2224,42.2409,42.1759,42.2317,107000.0
2012-09-24 13:35:00,45.48,45.48,45.48,45.48,8000.0,42.2224,42.2224,42.2224,42.2224,8000.0
2012-09-24 13:40:00,45.48,45.49,45.46,45.49,90000.0,42.2224,42.2317,42.2038,42.2317,90000.0
2012-09-24 13:45:00,45.49,45.49,45.45,45.45,57000.0,42.2317,42.2317,42.1945,42.1945,57000.0
2012-09-24 13:50:00,45.45,45.45,45.41,45.41,108000.0,42.1945,42.1945,42.1574,42.1574,108000.0
2012-09-24 13:55:00,45.41,45.42,45.38,45.38,69000.0,42.1574,42.1667,42.1295,42.1295,69000.0
2012-09-24 14:00:00,45.39,45.4,45.35,45.35,125000.0,42.1388,42.1481,42.1017,42.1017,125000.0
2012-09-24 14:05:00,45.35,45.4,45.35,45.4,123000.0,42.1017,42.1481,42.1017,42.1481,123000.0
2012-09-24 14:10:00,45.39,45.4,45.34,45.36,111000.0,42.1388,42.1481,42.0924,42.111,111000.0
2012-09-24 14:15:00,45.36,45.42,45.36,45.42,33000.0,42.111,42.1667,42.111,42.1667,33000.0
2012-09-24 14:20:00,45.43,45.45,45.4,45.45,92000.0,42.1759,42.1945,42.1481,42.1945,92000.0
2012-09-24 14:25:00,45.46,45.48,45.45,45.46,61000.0,42.2038,42.2224,42.1945,42.2038,61000.0
2012-09-24 14:30:00,45.48,45.5,45.45,45.49,53000.0,42.2224,42.2409,42.1945,42.2317,53000.0
2012-09-24 14:35:00,45.49,45.52,45.49,45.51,60000.0,42.2317,42.2595,42.2317,42.2502,60000.0
2012-09-24 14:40:00,45.5,45.51,45.49,45.5,14000.0,42.2409,42.2502,42.2317,42.2409,14000.0
2012-09-24 14:45:00,45.52,45.55,45.52,45.55,37000.0,42.2595,42.2874,42.2595,42.2874,37000.0
2012-09-24 14:50:00,45.58,45.61,45.57,45.61,97000.0,42.3152,42.3431,42.3059,42.3431,97000.0
2012-09-24 14:55:00,45.61,45.62,45.59,45.62,52000.0,42.3431,42.3523,42.3245,42.3523,52000.0
2012-09-24 15:00:00,45.61,45.61,45.52,45.52,76000.0,42.3431,42.3431,42.2595,42.2595,76000.0
2012-09-24 15:05:00,45.51,45.59,45.51,45.57,125000.0,42.2502,42.3245,42.2502,42.3059,125000.0
2012-09-24 15:10:00,45.57,45.58,45.56,45.58,53000.0,42.3059,42.3152,42.2966,42.3152,53000.0
2012-09-24 15:15:00,45.58,45.6,45.57,45.57,136000.0,42.3152,42.3338,42.3059,42.3059,136000.0
2012-09-24 15:20:00,45.57,45.66,45.57,45.66,150000.0,42.3059,42.3895,42.3059,42.3895,150000.0
2012-09-24 15:25:00,45.66,45.74,45.63,45.73,165000.0,42.3895,42.4637,42.3616,42.4545,165000.0
2012-09-24 15:30:00,45.72,45.73,45.65,45.65,158000.0,42.4452,42.4545,42.3802,42.3802,158000.0
2012-09-24 15:35:00,45.65,45.69,45.6,45.62,141000.0,42.3802,42.4173,42.3338,42.3523,141000.0
2012-09-24 15:40:00,45.62,45.64,45.58,45.58,63000.0,42.3523,42.3709,42.3152,42.3152,63000.0
2012-09-24 15:45:00,45.57,45.57,45.54,45.55,168000.0,42.3059,42.3059,42.2781,42.2874,168000.0
2012-09-24 15:50:00,45.55,45.56,45.51,45.53,299000.0,42.2874,42.2966,42.2502,42.2688,299000.0
2012-09-24 15:55:00,45.53,45.56,45.49,45.55,407000.0,42.2688,42.2966,42.2317,42.2874,407000.0
2012-09-25 09:30:00,45.76,45.76,45.67,45.74,92000.0,42.4823,42.4823,42.3988,42.4637,92000.0
2012-09-25 09:35:00,45.74,45.77,45.71,45.73,78000.0,42.4637,42.4916,42.4359,42.4545,78000.0
2012-09-25 09:40:00,45.71,45.71,45.55,45.58,49000.0,42.4359,42.4359,42.2874,42.3152,49000.0
2012-09-25 09:45:00,45.57,45.61,45.55,45.58,80000.0,42.3059,42.3431,42.2874,42.3152,80000.0
2012-09-25 09:50:00,45.59,45.59,45.51,45.51,70000.0,42.3245,42.3245,42.2502,42.2502,70000.0
2012-09-25 09:55:00,45.5,45.5,45.45,45.48,52000.0,42.2409,42.2409,42.1945,42.2224,52000.0
2012-09-25 10:00:00,45.49,45.56,45.44,45.44,74000.0,42.2317,42.2966,42.1852,42.1852,74000.0
2012-09-25 10:05:00,45.43,45.48,45.41,45.47,40000.0,42.1759,42.2224,42.1574,42.2131,40000.0
2012-09-25 10:10:00,45.49,45.49,45.44,45.46,28000.0,42.2317,42.2317,42.1852,42.2038,28000.0
2012-09-25 10:15:00,45.47,45.52,45.47,45.5,35000.0,42.2131,42.2595,42.2131,42.2409,35000.0
2012-09-25 10:20:00,45.5,45.52,45.49,45.52,25000.0,42.2409,42.2595,42.2317,42.2595,25000.0
2012-09-25 10:25:00,45.5,45.53,45.46,45.49,31000.0,42.2409,42.2688,42.2038,42.2317,31000.0
2012-09-25 10:30:00,45.47,45.47,45.47,45.47,2000.0,42.2131,42.2131,42.2131,42.2131,2000.0
2012-09-25 10:35:00,45.47,45.53,45.47,45.52,30000.0,42.2131,42.2688,42.2131,42.2595,30000.0
2012-09-25 10:40:00,45.52,45.55,45.52,45.54,37000.0,42.2595,42.2874,42.2595,42.2781,37000.0
2012-09-25 10:45:00,45.54,45.6,45.54,45.6,25000.0,42.2781,42.3338,42.2781,42.3338,25000.0
2012-09-25 10:50:00,45.61,45.64,45.59,45.59,45000.0,42.3431,42.3709,42.3245,42.3245,45000.0
2012-09-25 10:55:00,45.59,45.6,45.58,45.6,24000.0,42.3245,42.3338,42.3152,42.3338,24000.0
2012-09-25 11:00:00,45.6,45.64,45.6,45.63,35000.0,42.3338,42.3709,42.3338,42.3616,35000.0
2012-09-25 11:05:00,45.64,45.67,45.62,45.63,55000.0,42.3709,42.3988,42.3523,42.3616,55000.0
2012-09-25 11:10:00,45.64,45.64,45.63,45.64,33000.0,42.3709,42.3709,42.3616,42.3709,33000.0
2012-09-25 11:15:00,45.63,45.64,45.56,45.57,47000.0,42.3616,42.3709,42.2966,42.3059,47000.0
2012-09-25 11:20:00,45.57,45.59,45.56,45.59,42000.0,42.3059,42.3245,42.2966,42.3245,42000.0
2012-09-25 11:25:00,45.6,45.61,45.55,45.56,97000.0,42.3338,42.3431,42.2874,42.2966,97000.0
2012-09-25 11:30:00,45.57,45.57,45.55,45.57,10000.0,42.3059,42.3059,42.2874,42.3059,10000.0
2012-09-25 11:35:00,45.56,45.63,45.55,45.63,30000.0,42.2966,42.3616,42.2874,42.3616,30000.0
2012-09-25 11:40:00,45.64,45.64,45.57,45.57,106000.0,42.3709,42.3709,42.3059,42.3059,106000.0
2012-09-25 11:45:00,45.57,45.58,45.54,45.54,15000.0,42.3059,42.3152,42.2781,42.2781,15000.0
2012-09-25 11:50:00,45.53,45.54,45.48,45.49,62000.0,42.2688,42.2781,42.2224,42.2317,62000.0
2012-09-25 11:55:00,45.49,45.54,45.49,45.54,35000.0,42.2317,42.2781,42.2317,42.2781,35000.0
2012-09-25 12:00:00,45.55,45.58,45.53,45.53,37000.0,42.2874,42.3152,42.2688,42.2688,37000.0
2012-09-25 12:05:00,45.52,45.54,45.51,45.52,81000.0,42.2595,42.2781,42.2502,42.2595,81000.0
2012-09-25 12:10:00,45.51,45.53,45.51,45.52,30000.0,42.2502,42.2688,42.2502,42.2595,30000.0
2012-09-25 12:15:00,45.52,45.52,45.48,45.52,57000.0,42.2595,42.2595,42.2224,42.2595,57000.0
2012-09-25 12:20:00,45.52,45.52,45.52,45.52,7000.0,42.2595,42.2595,42.2595,42.2595,7000.0
2012-09-25 12:25:00,45.52,45.53,45.52,45.52,53000.0,42.2595,42.2688,42.2595,42.2595,53000.0
2012-09-25 12:30:00,45.52,45.52,45.48,45.51,56000.0,42.2595,42.2595,42.2224,42.2502,56000.0
2012-09-25 12:35:00,45.47,45.47,45.43,45.43,29000.0,42.2131,42.2131,42.1759,42.1759,29000.0
2012-09-25 12:40:00,45.42,45.44,45.35,45.36,53000.0,42.1667,42.1852,42.1017,42.111,53000.0
2012-09-25 12:45:00,45.37,45.41,45.37,45.4,42000.0,42.1202,42.1574,42.1202,42.1481,42000.0
2012-09-25 12:50:00,45.4,45.45,45.4,45.45,44000.0,42.1481,42.1945,42.1481,42.1945,44000.0
2012-09-25 12:55:00,45.45,45.53,45.44,45.51,25000.0,42.1945,42.2688,42.1852,42.2502,25000.0
2012-09-25 13:00:00,45.51,45.51,45.48,45.49,11000.0,42.2502,42.2502,42.2224,42.2317,11000.0
2012-09-25 13:05:00,45.49,45.5,45.48,45.5,22000.0,42.2317,42.2409,42.2224,42.2409,22000.0
2012-09-25 13:10:00,45.49,45.52,45.48,45.5,12000.0,42.2317,42.2595,42.2224,42.2409,12000.0
2012-09-25 13:15:00,45.5,45.51,45.48,45.48,9000.0,42.2409,42.2502,42.2224,42.2224,9000.0
2012-09-25 13:20:00,45.47,45.5,45.46,45.5,27000.0,42.2131,42.2409,42.2038,42.2409,27000.0
2012-09-25 13:25:00,45.49,45.49,45.46,45.46,15000.0,42.2317,42.2317,42.2038,42.2038,15000.0
2012-09-25 13:30:00,45.45,45.53,45.45,45.51,44000.0,42.1945,42.2688,42.1945,42.2502,44000.0
2012-09-25 13:35:00,45.54,45.55,45.51,45.52,15000.0,42.2781,42.2874,42.2502,42.2595,15000.0
2012-09-25 13:40:00,45.51,45.52,45.47,45.47,31000.0,42.2502,42.2595,42.2131,42.2131,31000.0
2012-09-25 13:45:00,45.47,45.49,45.45,45.46,53000.0,42.2131,42.2317,42.1945,42.2038,53000.0
2012-09-25 13:50:00,45.47,45.47,45.45,45.45,12000.0,42.2131,42.2131,42.1945,42.1945,12000.0
2012-09-25 13:55:00,45.44,45.47,45.44,45.47,12000.0,42.1852,42.2131,42.1852,42.2131,12000.0
2012-09-25 14:00:00,45.46,45.47,45.44,45.45,31000.0,42.2038,42.2131,42.1852,42.1945,31000.0
2012-09-25 14:05:00,45.44,45.44,45.42,45.44,25000.0,42.1852,42.1852,42.1667,42.1852,25000.0
2012-09-25 14:10:00,45.43,45.46,45.43,45.43,50000.0,42.1759,42.2038,42.1759,42.1759,50000.0
2012-09-25 14:15:00,45.43,45.44,45.37,45.37,76000.0,42.1759,42.1852,42.1202,42.1202,76000.0
2012-09-25 14:20:00,45.37,45.37,45.33,45.34,80000.0,42.1202,42.1202,42.0831,42.0924,80000.0
2012-09-25 14:25:00,45.33,45.34,45.29,45.34,109000.0,42.0831,42.0924,42.046,42.0924,109000.0
2012-09-25 14:30:00,45.34,45.35,45.32,45.34,95000.0,42.0924,42.1017,42.0738,42.0924,95000.0
2012-09-25 14:35:00,45.34,45.39,45.34,45.38,39000.0,42.0924,42.1388,42.0924,42.1295,39000.0
2012-09-25 14:40:00,45.37,45.39,45.37,45.37,29000.0,42.1202,42.1388,42.1202,42.1202,29000.0
2012-09-25 14:45:00,45.38,45.39,45.33,45.39,33000.0,42.1295,42.1388,42.0831,42.1388,33000.0
2012-09-25 14:50:00,45.4,45.41,45.38,45.39,47000.0,42.1481,42.1574,42.1295,42.1388,47000.0
2012-09-25 14:55:00,45.41,45.42,45.32,45.34,117000.0,42.1574,42.1667,42.0738,42.0924,117000.0
2012-09-25 15:00:00,45.33,45.35,45.31,45.33,35000.0,42.0831,42.1017,42.0645,42.0831,35000.0
2012-09-25 15:05:00,45.35,45.35,45.23,45.24,169000.0,42.1017,42.1017,41.9903,41.9996,169000.0
2012-09-25 15:10:00,45.24,45.29,45.16,45.26,101000.0,41.9996,42.046,41.9253,42.0181,101000.0
2012-09-25 15:15:00,45.26,45.27,45.23,45.26,51000.0,42.0181,42.0274,41.9903,42.0181,51000.0
2012-09-25 15:20:00,45.26,45.35,45.25,45.32,59000.0,42.0181,42.1017,42.0088,42.0738,59000.0
2012-09-25 15:25:00,45.32,45.32,45.26,45.28,38000.0,42.0738,42.0738,42.0181,42.0367,38000.0
2012-09-25 15:30:00,45.28,45.36,45.28,45.35,92000.0,42.0367,42.111,42.0367,42.1017,92000.0
2012-09-25 15:35:00,45.35,45.37,45.27,45.29,175000.0,42.1017,42.1202,42.0274,42.046,175000.0
2012-09-25 15:40:00,45.29,45.29,45.2,45.2,281000.0,42.046,42.046,41.9624,41.9624,281000.0
2012-09-25 15:45:00,45.2,45.26,45.17,45.23,118000.0,41.9624,42.0181,41.9346,41.9903,118000.0
2012-09-25 15:50:00,45.24,45.24,45.18,45.21,542000.0,41.9996,41.9996,41.9439,41.9717,542000.0
2012-09-25 15:55:00,45.21,45.21,45.13,45.16,328000.0,41.9717,41.9717,41.8974,41.9253,328000.0
2012-09-26 09:30:00,45.13,45.2,45.0,45.01,95000.0,41.8974,41.9624,41.7767,41.786,95000.0
2012-09-26 09:35:00,45.04,45.05,44.77,44.92,128000.0,41.8139,41.8232,41.5632,41.7025,128000.0
2012-09-26 09:40:00,44.91,44.97,44.8,44.97,81000.0,41.6932,41.7489,41.5911,41.7489,81000.0
2012-09-26 09:45:00,44.98,45.07,44.95,45.07,29000.0,41.7582,41.8417,41.7303,41.8417,29000.0
2012-09-26 09:50:00,45.09,45.11,45.04,45.06,58000.0,41.8603,41.8789,41.8139,41.8325,58000.0
2012-09-26 09:55:00,45.05,45.05,44.99,45.01,49000.0,41.8232,41.8232,41.7675,41.786,49000.0
2012-09-26 10:00:00,45.0,45.0,44.96,45.0,42000.0,41.7767,41.7767,41.7396,41.7767,42000.0
2012-09-26 10:05:00,45.01,45.02,44.98,45.02,20000.0,41.786,41.7953,41.7582,41.7953,20000.0
2012-09-26 10:10:00,45.01,45.03,45.0,45.01,11000.0,41.786,41.8046,41.7767,41.786,11000.0
2012-09-26 10:15:00,45.02,45.06,45.02,45.05,13000.0,41.7953,41.8325,41.7953,41.8232,13000.0
2012-09-26 10:20:00,45.05,45.05,44.95,44.99,33000.0,41.8232,41.8232,41.7303,41.7675,33000.0
2012-09-26 10:25:00,44.95,44.95,44.88,44.88,34000.0,41.7303,41.7303,41.6653,41.6653,34000.0
2012-09-26 10:30:00,44.86,44.89,44.82,44.84,63000.0,41.6468,41.6746,41.6096,41.6282,63000.0
2012-09-26 10:35:00,44.83,44.84,44.76,44.78,65000.0,41.6189,41.6282,41.5539,41.5725,65000.0
2012-09-26 10:40:00,44.79,44.9,44.79,44.89,206000.0,41.5818,41.6839,41.5818,41.6746,206000.0
2012-09-26 10:45:00,44.88,44.9,44.84,44.88,49000.0,41.6653,41.6839,41.6282,41.6653,49000.0
2012-09-26 10:50:00,44.9,44.9,44.87,44.89,19000.0,41.6839,41.6839,41.6561,41.6746,19000.0
2012-09-26 10:55:00,44.88,44.93,44.88,44.89,31000.0,41.6653,41.7118,41.6653,41.6746,31000.0
2012-09-26 11:00:00,44.9,44.93,44.88,44.89,27000.0,41.6839,41.7118,41.6653,41.6746,27000.0
2012-09-26 11:05:00,44.9,44.92,44.89,44.91,48000.0,41.6839,41.7025,41.6746,41.6932,48000.0
2012-09-26 11:10:00,44.91,44.92,44.88,44.92,28000.0,41.6932,41.7025,41.6653,41.7025,28000.0
2012-09-26 11:15:00,44.91,44.99,44.89,44.96,36000.0,41.6932,41.7675,41.6746,41.7396,36000.0
2012-09-26 11:20:00,44.99,45.01,44.96,45.01,34000.0,41.7675,41.786,41.7396,41.786,34000.0
2012-09-26 11:25:00,45.01,45.04,44.99,45.04,33000.0,41.786,41.8139,41.7675,41.8139,33000.0
2012-09-26 11:30:00,45.03,45.03,44.97,44.99,36000.0,41.8046,41.8046,41.7489,41.7675,36000.0
2012-09-26 11:35:00,44.98,45.01,44.98,45.0,10000.0,41.7582,41.786,41.7582,41.7767,10000.0
2012-09-26 11:40:00,45.01,45.1,45.01,45.09,49000.0,41.786,41.8696,41.786,41.8603,49000.0
2012-09-26 11:45:00,45.11,45.14,45.07,45.08,27000.0,41.8789,41.9067,41.8417,41.851,27000.0
2012-09-26 11:50:00,45.08,45.08,45.05,45.08,29000.0,41.851,41.851,41.8232,41.851,29000.0
2012-09-26 11:55:00,45.07,45.09,45.03,45.03,45000.0,41.8417,41.8603,41.8046,41.8046,45000.0
2012-09-26 12:00:00,45.04,45.07,45.04,45.07,6000.0,41.8139,41.8417,41.8139,41.8417,6000.0
2012-09-26 12:05:00,45.05,45.08,45.04,45.08,24000.0,41.8232,41.851,41.8139,41.851,24000.0
2012-09-26 12:10:00,45.07,45.08,45.03,45.05,97000.0,41.8417,41.851,41.8046,41.8232,97000.0
2012-09-26 12:15:00,45.06,45.06,45.02,45.02,18000.0,41.8325,41.8325,41.7953,41.7953,18000.0
2012-09-26 12:20:00,45.01,45.01,44.99,44.99,11000.0,41.786,41.786,41.7675,41.7675,11000.0
2012-09-26 12:25:00,44.99,44.99,44.94,44.94,11000.0,41.7675,41.7675,41.721,41.721,11000.0
2012-09-26 12:30:00,44.95,44.95,44.91,44.93,4000.0,41.7303,41.7303,41.6932,41.7118,4000.0
2012-09-26 12:35:00,44.92,44.92,44.89,44.89,32000.0,41.7025,41.7025,41.6746,41.6746,32000.0
2012-09-26 12:40:00,44.88,44.9,44.88,44.9,3000.0,41.6653,41.6839,41.6653,41.6839,3000.0
2012-09-26 12:45:00,44.88,44.9,44.86,44.87,11000.0,41.6653,41.6839,41.6468,41.6561,11000.0
2012-09-26 12:50:00,44.87,44.88,44.85,44.88,9000.0,41.6561,41.6653,41.6375,41.6653,9000.0
2012-09-26 12:55:00,44.89,44.95,44.87,44.93,20000.0,41.6746,41.7303,41.6561,41.7118,20000.0
2012-09-26 13:00:00,44.93,44.93,44.91,44.91,11000.0,41.7118,41.7118,41.6932,41.6932,11000.0
2012-09-26 13:05:00,44.89,44.96,44.89,44.9,30000.0,41.6746,41.7396,41.6746,41.6839,30000.0
2012-09-26 13:10:00,44.92,44.92,44.91,44.91,3000.0,41.7025,41.7025,41.6932,41.6932,3000.0
2012-09-26 13:15:00,44.9,44.9,44.87,44.9,22000.0,41.6839,41.6839,41.6561,41.6839,22000.0
2012-09-26 13:20:00,44.88,44.92,44.87,44.92,9000.0,41.6653,41.7025,41.6561,41.7025,9000.0
2012-09-26 13:25:00,44.91,44.98,44.91,44.93,42000.0,41.6932,41.7582,41.6932,41.7118,42000.0
2012-09-26 13:30:00,44.96,44.96,44.92,44.94,8000.0,41.7396,41.7396,41.7025,41.721,8000.0
2012-09-26 13:35:00,44.95,44.95,44.93,44.94,8000.0,41.7303,41.7303,41.7118,41.721,8000.0
2012-09-26 13:40:00,44.94,44.94,44.93,44.93,4000.0,41.721,41.721,41.7118,41.7118,4000.0
2012-09-26 13:45:00,44.91,44.93,44.91,44.91,10000.0,41.6932,41.7118,41.6932,41.6932,10000.0
2012-09-26 13:50:00,44.91,44.96,44.91,44.94,30000.0,41.6932,41.7396,41.6932,41.721,30000.0
2012-09-26 13:55:00,44.93,44.97,44.88,44.89,157000.0,41.7118,41.7489,41.6653,41.6746,157000.0
2012-09-26 14:00:00,44.91,44.92,44.89,44.89,23000.0,41.6932,41.7025,41.6746,41.6746,23000.0
2012-09-26 14:05:00,44.88,44.93,44.88,44.89,21000.0,41.6653,41.7118,41.6653,41.6746,21000.0
2012-09-26 14:10:00,44.9,44.9,44.86,44.89,11000.0,41.6839,41.6839,41.6468,41.6746,11000.0
2012-09-26 14:15:00,44.89,44.89,44.89,44.89,2000.0,41.6746,41.6746,41.6746,41.6746,2000.0
2012-09-26 14:20:00,44.89,44.89,44.84,44.86,27000.0,41.6746,41.6746,41.6282,41.6468,27000.0
2012-09-26 14:25:00,44.85,44.89,44.84,44.85,39000.0,41.6375,41.6746,41.6282,41.6375,39000.0
2012-09-26 14:30:00,44.84,44.84,44.8,44.83,37000.0,41.6282,41.6282,41.5911,41.6189,37000.0
2012-09-26 14:35:00,44.85,44.85,44.81,44.83,20000.0,41.6375,41.6375,41.6004,41.6189,20000.0
2012-09-26 14:40:00,44.84,44.85,44.82,44.85,50000.0,41.6282,41.6375,41.6096,41.6375,50000.0
2012-09-26 14:45:00,44.86,44.88,44.84,44.87,61000.0,41.6468,41.6653,41.6282,41.6561,61000.0
2012-09-26 14:50:00,44.85,44.86,44.82,44.85,67000.0,41.6375,41.6468,41.6096,41.6375,67000.0
2012-09-26 14:55:00,44.85,44.87,44.85,44.87,80000.0,41.6375,41.6561,41.6375,41.6561,80000.0
2012-09-26 15:00:00,44.86,44.86,44.83,44.84,63000.0,41.6468,41.6468,41.6189,41.6282,63000.0
2012-09-26 15:05:00,44.85,44.85,44.77,44.77,83000.0,41.6375,41.6375,41.5632,41.5632,83000.0
2012-09-26 15:10:00,44.78,44.79,44.77,44.77,34000.0,41.5725,41.5818,41.5632,41.5632,34000.0
2012-09-26 15:15:00,44.79,44.8,44.77,44.79,108000.0,41.5818,41.5911,41.5632,41.5818,108000.0
2012-09-26 15:20:00,44.78,44.8,44.73,44.74,71000.0,41.5725,41.5911,41.5261,41.5354,71000.0
2012-09-26 15:25:00,44.74,44.74,44.69,44.69,89000.0,41.5354,41.5354,41.489,41.489,89000.0
2012-09-26 15:30:00,44.7,44.7,44.64,44.65,194000.0,41.4982,41.4982,41.4425,41.4518,194000.0
2012-09-26 15:35:00,44.65,44.65,44.59,44.61,225000.0,41.4518,41.4518,41.3961,41.4147,225000.0
2012-09-26 15:40:00,44.61,44.67,44.58,44.67,141000.0,41.4147,41.4704,41.3868,41.4704,141000.0
2012-09-26 15:45:00,44.67,44.71,44.66,44.7,253000.0,41.4704,41.5075,41.4611,41.4982,253000.0
2012-09-26 15:50:00,44.68,44.71,44.64,44.71,341000.0,41.4797,41.5075,41.4425,41.5075,341000.0
2012-09-26 15:55:00,44.7,44.71,44.61,44.62,340000.0,41.4982,41.5075,41.4147,41.424,340000.0
2012-09-27 09:30:00,44.76,44.84,44.7,44.76,107000.0,41.5539,41.6282,41.4982,41.5539,107000.0
2012-09-27 09:35:00,44.78,44.87,44.77,44.84,47000.0,41.5725,41.6561,41.5632,41.6282,47000.0
2012-09-27 09:40:00,44.88,44.93,44.82,44.89,68000.0,41.6653,41.7118,41.6096,41.6746,68000.0
2012-09-27 09:45:00,44.87,44.93,44.84,44.86,23000.0,41.6561,41.7118,41.6282,41.6468,23000.0
2012-09-27 09:50:00,44.87,44.87,44.79,44.83,44000.0,41.6561,41.6561,41.5818,41.6189,44000.0
2012-09-27 09:55:00,44.83,44.86,44.81,44.86,7000.0,41.6189,41.6468,41.6004,41.6468,7000.0
2012-09-27 10:00:00,44.88,44.93,44.84,44.92,63000.0,41.6653,41.7118,41.6282,41.7025,63000.0
2012-09-27 10:05:00,44.89,44.92,44.84,44.84,26000.0,41.6746,41.7025,41.6282,41.6282,26000.0
2012-09-27 10:10:00,44.85,44.86,44.8,44.81,30000.0,41.6375,41.6468,41.5911,41.6004,30000.0
2012-09-27 10:15:00,44.82,44.85,44.78,44.8,66000.0,41.6096,41.6375,41.5725,41.5911,66000.0
2012-09-27 10:20:00,44.81,44.84,44.77,44.79,77000.0,41.6004,41.6282,41.5632,41.5818,77000.0
2012-09-27 10:25:00,44.8,44.83,44.77,44.78,61000.0,41.5911,41.6189,41.5632,41.5725,61000.0
2012-09-27 10:30:00,44.79,44.81,44.76,44.78,73000.0,41.5818,41.6004,41.5539,41.5725,73000.0
2012-09-27 10:35:00,44.77,44.79,44.75,44.77,32000.0,41.5632,41.5818,41.5447,41.5632,32000.0
2012-09-27 10:40:00,44.77,44.82,44.77,44.8,52000.0,41.5632,41.6096,41.5632,41.5911,52000.0
2012-09-27 10:45:00,44.8,44.8,44.77,44.78,42000.0,41.5911,41.5911,41.5632,41.5725,42000.0
2012-09-27 10:50:00,44.78,44.79,44.74,44.77,33000.0,41.5725,41.5818,41.5354,41.5632,33000.0
2012-09-27 10:55:00,44.77,44.78,44.74,44.76,48000.0,41.5632,41.5725,41.5354,41.5539,48000.0
2012-09-27 11:00:00,44.77,44.86,44.75,44.86,40000.0,41.5632,41.6468,41.5447,41.6468,40000.0
2012-09-27 11:05:00,44.86,44.86,44.81,44.83,49000.0,41.6468,41.6468,41.6004,41.6189,49000.0
2012-09-27 11:10:00,44.81,44.84,44.8,44.81,21000.0,41.6004,41.6282,41.5911,41.6004,21000.0
2012-09-27 11:15:00,44.8,44.84,44.8,44.84,6000.0,41.5911,41.6282,41.5911,41.6282,6000.0
2012-09-27 11:20:00,44.82,44.87,44.82,44.84,42000.0,41.6096,41.6561,41.6096,41.6282,42000.0
2012-09-27 11:25:00,44.81,44.86,44.79,44.84,28000.0,41.6004,41.6468,41.5818,41.6282,28000.0
2012-09-27 11:30:00,44.87,44.88,44.87,44.88,12000.0,41.6561,41.6653,41.6561,41.6653,12000.0
2012-09-27 11:35:00,44.89,44.91,44.88,44.88,25000.0,41.6746,41.6932,41.6653,41.6653,25000.0
2012-09-27 11:40:00,44.9,44.92,44.89,44.92,9000.0,41.6839,41.7025,41.6746,41.7025,9000.0
2012-09-27 11:45:00,44.92,44.92,44.89,44.92,30000.0,41.7025,41.7025,41.6746,41.7025,30000.0
2012-09-27 11:50:00,44.9,44.92,44.9,44.92,25000.0,41.6839,41.7025,41.6839,41.7025,25000.0
2012-09-27 11:55:00,44.92,44.98,44.9,44.96,62000.0,41.7025,41.7582,41.6839,41.7396,62000.0
2012-09-27 12:00:00,44.97,45.01,44.97,45.01,28000.0,41.7489,41.786,41.7489,41.786,28000.0
2012-09-27 12:05:00,45.01,45.06,45.01,45.02,85000.0,41.786,41.8325,41.786,41.7953,85000.0
2012-09-27 12:10:00,45.02,45.03,45.01,45.01,18000.0,41.7953,41.8046,41.786,41.786,18000.0
2012-09-27 12:15:00,45.01,45.02,44.99,45.01,25000.0,41.786,41.7953,41.7675,41.786,25000.0
2012-09-27 12:20:00,45.0,45.0,44.93,44.93,54000.0,41.7767,41.7767,41.7118,41.7118,54000.0
2012-09-27 12:25:00,44.96,45.05,44.96,45.04,73000.0,41.7396,41.8232,41.7396,41.8139,73000.0
2012-09-27 12:30:00,45.04,45.05,45.02,45.02,39000.0,41.8139,41.8232,41.7953,41.7953,39000.0
2012-09-27 12:35:00,45.02,45.02,44.99,44.99,23000.0,41.7953,41.7953,41.7675,41.7675,23000.0
2012-09-27 12:40:00,44.99,45.0,44.97,45.0,22000.0,41.7675,41.7767,41.7489,41.7767,22000.0
2012-09-27 12:45:00,45.0,45.04,44.99,45.04,12000.0,41.7767,41.8139,41.7675,41.8139,12000.0
2012-09-27 12:50:00,45.02,45.04,45.02,45.04,7000.0,41.7953,41.8139,41.7953,41.8139,7000.0
2012-09-27 12:55:00,45.05,45.12,45.05,45.11,28000.0,41.8232,41.8882,41.8232,41.8789,28000.0
2012-09-27 13:00:00,45.11,45.12,45.09,45.09,41000.0,41.8789,41.8882,41.8603,41.8603,41000.0
2012-09-27 13:05:00,45.09,45.11,45.04,45.04,50000.0,41.8603,41.8789,41.8139,41.8139,50000.0
2012-09-27 13:10:00,45.06,45.07,45.04,45.04,13000.0,41.8325,41.8417,41.8139,41.8139,13000.0
2012-09-27 13:15:00,45.06,45.1,45.06,45.07,34000.0,41.8325,41.8696,41.8325,41.8417,34000.0
2012-09-27 13:20:00,45.06,45.08,45.04,45.04,41000.0,41.8325,41.851,41.8139,41.8139,41000.0
2012-09-27 13:25:00,45.05,45.07,45.03,45.03,45000.0,41.8232,41.8417,41.8046,41.8046,45000.0
2012-09-27 13:30:00,45.03,45.08,45.03,45.08,45000.0,41.8046,41.851,41.8046,41.851,45000.0
2012-09-27 13:35:00,45.09,45.13,45.09,45.13,35000.0,41.8603,41.8974,41.8603,41.8974,35000.0
2012-09-27 13:40:00,45.15,45.18,45.14,45.14,47000.0,41.916,41.9439,41.9067,41.9067,47000.0
2012-09-27 13:45:00,45.14,45.16,45.09,45.09,50000.0,41.9067,41.9253,41.8603,41.8603,50000.0
2012-09-27 13:50:00,45.09,45.09,45.05,45.07,45000.0,41.8603,41.8603,41.8232,41.8417,45000.0
2012-09-27 13:55:00,45.07,45.11,45.05,45.11,21000.0,41.8417,41.8789,41.8232,41.8789,21000.0
2012-09-27 14:00:00,45.11,45.14,45.11,45.11,23000.0,41.8789,41.9067,41.8789,41.8789,23000.0
2012-09-27 14:05:00,45.12,45.13,45.1,45.1,44000.0,41.8882,41.8974,41.8696,41.8696,44000.0
2012-09-27 14:10:00,45.11,45.12,45.11,45.12,9000.0,41.8789,41.8882,41.8789,41.8882,9000.0
2012-09-27 14:15:00,45.14,45.18,45.14,45.16,42000.0,41.9067,41.9439,41.9067,41.9253,42000.0
2012-09-27 14:20:00,45.17,45.18,45.17,45.17,19000.0,41.9346,41.9439,41.9346,41.9346,19000.0
2012-09-27 14:25:00,45.17,45.17,45.13,45.14,39000.0,41.9346,41.9346,41.8974,41.9067,39000.0
2012-09-27 14:30:00,45.13,45.16,45.13,45.16,28000.0,41.8974,41.9253,41.8974,41.9253,28000.0
2012-09-27 14:35:00,45.15,45.16,45.15,45.16,33000.0,41.916,41.9253,41.916,41.9253,33000.0
2012-09-27 14:40:00,45.16,45.16,45.13,45.14,88000.0,41.9253,41.9253,41.8974,41.9067,88000.0
2012-09-27 14:45:00,45.13,45.14,45.08,45.11,143000.0,41.8974,41.9067,41.851,41.8789,143000.0
2012-09-27 14:50:00,45.11,45.14,45.08,45.08,55000.0,41.8789,41.9067,41.851,41.851,55000.0
2012-09-27 14:55:00,45.09,45.09,45.08,45.09,43000.0,41.8603,41.8603,41.851,41.8603,43000.0
2012-09-27 15:00:00,45.09,45.14,45.09,45.12,116000.0,41.8603,41.9067,41.8603,41.8882,116000.0
2012-09-27 15:05:00,45.11,45.13,45.11,45.13,25000.0,41.8789,41.8974,41.8789,41.8974,25000.0
2012-09-27 15:10:00,45.11,45.16,45.11,45.14,46000.0,41.8789,41.9253,41.8789,41.9067,46000.0
2012-09-27 15:15:00,45.15,45.15,45.1,45.1,64000.0,41.916,41.916,41.8696,41.8696,64000.0
2012-09-27 15:20:00,45.09,45.11,45.09,45.11,17000.0,41.8603,41.8789,41.8603,41.8789,17000.0
2012-09-27 15:25:00,45.11,45.12,45.1,45.11,33000.0,41.8789,41.8882,41.8696,41.8789,33000.0
2012-09-27 15:30:00,45.1,45.14,45.1,45.13,117000.0,41.8696,41.9067,41.8696,41.8974,117000.0
2012-09-27 15:35:00,45.14,45.17,45.13,45.16,87000.0,41.9067,41.9346,41.8974,41.9253,87000.0
2012-09-27 15:40:00,45.15,45.16,45.15,45.15,86000.0,41.916,41.9253,41.916,41.916,86000.0
2012-09-27 15:45:00,45.16,45.16,45.14,45.15,155000.0,41.9253,41.9253,41.9067,41.916,155000.0
2012-09-27 15:50:00,45.15,45.15,45.1,45.11,140000.0,41.916,41.916,41.8696,41.8789,140000.0
2012-09-27 15:55:00,45.1,45.21,45.1,45.2,247000.0,41.8696,41.9717,41.8696,41.9624,247000.0
2012-09-28 09:30:00,45.11,45.12,44.86,45.1,74000.0,41.8789,41.8882,41.6468,41.8696,74000.0
2012-09-28 09:35:00,45.1,45.2,45.1,45.2,59000.0,41.8696,41.9624,41.8696,41.9624,59000.0
2012-09-28 09:40:00,45.17,45.25,45.11,45.13,61000.0,41.9346,42.0088,41.8789,41.8974,61000.0
2012-09-28 09:45:00,45.12,45.14,45.04,45.13,50000.0,41.8882,41.9067,41.8139,41.8974,50000.0
2012-09-28 09:50:00,45.12,45.14,44.9,44.97,160000.0,41.8882,41.9067,41.6839,41.7489,160000.0
2012-09-28 09:55:00,44.97,45.0,44.95,44.99,64000.0,41.7489,41.7767,41.7303,41.7675,64000.0
2012-09-28 10:00:00,45.0,45.01,44.97,44.98,53000.0,41.7767,41.786,41.7489,41.7582,53000.0
2012-09-28 10:05:00,44.97,44.99,44.94,44.98,58000.0,41.7489,41.7675,41.721,41.7582,58000.0
2012-09-28 10:10:00,44.98,45.02,44.95,45.02,25000.0,41.7582,41.7953,41.7303,41.7953,25000.0
2012-09-28 10:15:00,45.03,45.05,45.01,45.03,29000.0,41.8046,41.8232,41.786,41.8046,29000.0
2012-09-28 10:20:00,45.03,45.08,45.02,45.08,24000.0,41.8046,41.851,41.7953,41.851,24000.0
2012-09-28 10:25:00,45.06,45.06,45.0,45.0,42000.0,41.8325,41.8325,41.7767,41.7767,42000.0
2012-09-28 10:30:00,44.99,45.02,44.98,45.02,79000.0,41.7675,41.7953,41.7582,41.7953,79000.0
2012-09-28 10:35:00,45.02,45.16,45.02,45.15,66000.0,41.7953,41.9253,41.7953,41.916,66000.0
2012-09-28 10:40:00,45.13,45.14,45.09,45.11,26000.0,41.8974,41.9067,41.8603,41.8789,26000.0
2012-09-28 10:45:00,45.12,45.19,45.12,45.13,37000.0,41.8882,41.9531,41.8882,41.8974,37000.0
2012-09-28 10:50:00,45.12,45.13,45.11,45.11,34000.0,41.8882,41.8974,41.8789,41.8789,34000.0
2012-09-28 10:55:00,45.11,45.14,45.09,45.13,26000.0,41.8789,41.9067,41.8603,41.8974,26000.0
2012-09-28 11:00:00,45.14,45.15,45.07,45.12,51000.0,41.9067,41.916,41.8417,41.8882,51000.0
2012-09-28 11:05:00,45.13,45.13,45.09,45.09,26000.0,41.8974,41.8974,41.8603,41.8603,26000.0
2012-09-28 11:10:00,45.12,45.12,45.09,45.1,37000.0,41.8882,41.8882,41.8603,41.8696,37000.0
2012-09-28 11:15:00,45.11,45.15,45.1,45.14,22000.0,41.8789,41.916,41.8696,41.9067,22000.0
2012-09-28 11:20:00,45.12,45.15,45.12,45.14,8000.0,41.8882,41.916,41.8882,41.9067,8000.0
2012-09-28 11:25:00,45.14,45.15,45.08,45.08,28000.0,41.9067,41.916,41.851,41.851,28000.0
2012-09-28 11:30:00,45.1,45.14,45.1,45.12,18000.0,41.8696,41.9067,41.8696,41.8882,18000.0
2012-09-28 11:35:00,45.12,45.13,45.12,45.13,11000.0,41.8882,41.8974,41.8882,41.8974,11000.0
2012-09-28 11:40:00,45.14,45.16,45.1,45.11,66000.0,41.9067,41.9253,41.8696,41.8789,66000.0
2012-09-28 11:45:00,45.1,45.15,45.09,45.14,55000.0,41.8696,41.916,41.8603,41.9067,55000.0
2012-09-28 11:50:00,45.14,45.14,45.07,45.11,55000.0,41.9067,41.9067,41.8417,41.8789,55000.0
2012-09-28 11:55:00,45.11,45.15,45.1,45.15,48000.0,41.8789,41.916,41.8696,41.916,48000.0
2012-09-28 12:00:00,45.14,45.18,45.14,45.15,48000.0,41.9067,41.9439,41.9067,41.916,48000.0
2012-09-28 12:05:00,45.15,45.17,45.14,45.16,72000.0,41.916,41.9346,41.9067,41.9253,72000.0
2012-09-28 12:10:00,45.15,45.19,45.15,45.17,56000.0,41.916,41.9531,41.916,41.9346,56000.0
2012-09-28 12:15:00,45.17,45.21,45.17,45.2,33000.0,41.9346,41.9717,41.9346,41.9624,33000.0
2012-09-28 12:20:00,45.19,45.2,45.13,45.13,30000.0,41.9531,41.9624,41.8974,41.8974,30000.0
2012-09-28 12:25:00,45.13,45.14,45.08,45.1,45000.0,41.8974,41.9067,41.851,41.8696,45000.0
2012-09-28 12:30:00,45.1,45.16,45.1,45.14,56000.0,41.8696,41.9253,41.8696,41.9067,56000.0
2012-09-28 12:35:00,45.15,45.16,45.13,45.14,33000.0,41.916,41.9253,41.8974,41.9067,33000.0
2012-09-28 12:40:00,45.14,45.14,45.13,45.14,8000.0,41.9067,41.9067,41.8974,41.9067,8000.0
2012-09-28 12:45:00,45.15,45.15,45.15,45.15,8000.0,41.916,41.916,41.916,41.916,8000.0
2012-09-28 12:50:00,45.14,45.14,45.14,45.14,6000.0,41.9067,41.9067,41.9067,41.9067,6000.0
2012-09-28 12:55:00,45.14,45.15,45.12,45.14,27000.0,41.9067,41.916,41.8882,41.9067,27000.0
2012-09-28 13:00:00,45.14,45.15,45.11,45.11,124000.0,41.9067,41.916,41.8789,41.8789,124000.0
2012-09-28 13:05:00,45.11,45.12,45.09,45.1,20000.0,41.8789,41.8882,41.8603,41.8696,20000.0
2012-09-28 13:10:00,45.11,45.13,45.07,45.08,42000.0,41.8789,41.8974,41.8417,41.851,42000.0
2012-09-28 13:15:00,45.06,45.11,45.06,45.11,20000.0,41.8325,41.8789,41.8325,41.8789,20000.0
2012-09-28 13:20:00,45.1,45.15,45.09,45.14,34000.0,41.8696,41.916,41.8603,41.9067,34000.0
2012-09-28 13:25:00,45.15,45.17,45.15,45.16,31000.0,41.916,41.9346,41.916,41.9253,31000.0
2012-09-28 13:30:00,45.16,45.17,45.15,45.15,58000.0,41.9253,41.9346,41.916,41.916,58000.0
2012-09-28 13:35:00,45.15,45.2,45.15,45.2,56000.0,41.916,41.9624,41.916,41.9624,56000.0
2012-09-28 13:40:00,45.19,45.21,45.19,45.2,24000.0,41.9531,41.9717,41.9531,41.9624,24000.0
2012-09-28 13:45:00,45.19,45.22,45.18,45.21,167000.0,41.9531,41.981,41.9439,41.9717,167000.0
2012-09-28 13:50:00,45.21,45.24,45.21,45.24,22000.0,41.9717,41.9996,41.9717,41.9996,22000.0
2012-09-28 13:55:00,45.23,45.24,45.23,45.23,21000.0,41.9903,41.9996,41.9903,41.9903,21000.0
2012-09-28 14:00:00,45.24,45.25,45.23,45.23,44000.0,41.9996,42.0088,41.9903,41.9903,44000.0
2012-09-28 14:05:00,45.22,45.25,45.2,45.2,36000.0,41.981,42.0088,41.9624,41.9624,36000.0
2012-09-28 14:10:00,45.21,45.24,45.19,45.21,32000.0,41.9717,41.9996,41.9531,41.9717,32000.0
2012-09-28 14:15:00,45.21,45.23,45.2,45.21,25000.0,41.9717,41.9903,41.9624,41.9717,25000.0
2012-09-28 14:20:00,45.22,45.23,45.18,45.18,15000.0,41.981,41.9903,41.9439,41.9439,15000.0
2012-09-28 14:25:00,45.2,45.2,45.15,45.15,29000.0,41.9624,41.9624,41.916,41.916,29000.0
2012-09-28 14:30:00,45.14,45.18,45.14,45.18,54000.0,41.9067,41.9439,41.9067,41.9439,54000.0
2012-09-28 14:35:00,45.18,45.18,45.12,45.18,29000.0,41.9439,41.9439,41.8882,41.9439,29000.0
2012-09-28 14:40:00,45.16,45.21,45.16,45.21,32000.0,41.9253,41.9717,41.9253,41.9717,32000.0
2012-09-28 14:45:00,45.22,45.24,45.21,45.22,21000.0,41.981,41.9996,41.9717,41.981,21000.0
2012-09-28 14:50:00,45.23,45.25,45.23,45.24,94000.0,41.9903,42.0088,41.9903,41.9996,94000.0
2012-09-28 14:55:00,45.24,45.25,45.21,45.21,35000.0,41.9996,42.0088,41.9717,41.9717,35000.0
2012-09-28 15:00:00,45.21,45.21,45.17,45.21,37000.0,41.9717,41.9717,41.9346,41.9717,37000.0
2012-09-28 15:05:00,45.22,45.22,45.15,45.18,36000.0,41.981,41.981,41.916,41.9439,36000.0
2012-09-28 15:10:00,45.19,45.2,45.16,45.18,41000.0,41.9531,41.9624,41.9253,41.9439,41000.0
2012-09-28 15:15:00,45.17,45.18,45.12,45.12,41000.0,41.9346,41.9439,41.8882,41.8882,41000.0
2012-09-28 15:20:00,45.13,45.13,45.07,45.08,68000.0,41.8974,41.8974,41.8417,41.851,68000.0
2012-09-28 15:25:00,45.08,45.08,45.03,45.05,67000.0,41.851,41.851,41.8046,41.8232,67000.0
2012-09-28 15:30:00,45.05,45.12,45.02,45.04,79000.0,41.8232,41.8882,41.7953,41.8139,79000.0
2012-09-28 15:35:00,45.04,45.09,45.02,45.06,70000.0,41.8139,41.8603,41.7953,41.8325,70000.0
2012-09-28 15:40:00,45.05,45.11,45.05,45.1,138000.0,41.8232,41.8789,41.8232,41.8696,138000.0
2012-09-28 15:45:00,45.09,45.2,45.08,45.14,237000.0,41.8603,41.9624,41.851,41.9067,237000.0
2012-09-28 15:50:00,45.16,45.19,45.13,45.18,148000.0,41.9253,41.9531,41.8974,41.9439,148000.0
2012-09-28 15:55:00,45.16,45.17,45.12,45.13,336000.0,41.9253,41.9346,41.8882,41.8974,336000.0
2012-10-01 09:30:00,45.32,45.48,45.25,45.47,268000.0,42.0738,42.2224,42.0088,42.2131,268000.0
2012-10-01 09:35:00,45.45,45.57,45.43,45.52,225000.0,42.1945,42.3059,42.1759,42.2595,225000.0
2012-10-01 09:40:00,45.51,45.76,45.51,45.76,216000.0,42.2502,42.4823,42.2502,42.4823,216000.0
2012-10-01 09:45:00,45.77,45.83,45.74,45.81,296000.0,42.4916,42.5473,42.4637,42.5287,296000.0
2012-10-01 09:50:00,45.8,45.81,45.57,45.61,169000.0,42.5194,42.5287,42.3059,42.3431,169000.0
2012-10-01 09:55:00,45.61,45.67,45.61,45.66,76000.0,42.3431,42.3988,42.3431,42.3895,76000.0
2012-10-01 10:00:00,45.68,45.9,45.67,45.84,328000.0,42.408,42.6123,42.3988,42.5566,328000.0
2012-10-01 10:05:00,45.83,45.85,45.78,45.85,158000.0,42.5473,42.5659,42.5009,42.5659,158000.0
2012-10-01 10:10:00,45.83,45.85,45.78,45.8,122000.0,42.5473,42.5659,42.5009,42.5194,122000.0
2012-10-01 10:15:00,45.78,45.83,45.75,45.75,73000.0,42.5009,42.5473,42.473,42.473,73000.0
2012-10-01 10:20:00,45.75,45.78,45.75,45.77,49000.0,42.473,42.5009,42.473,42.4916,49000.0
2012-10-01 10:25:00,45.78,45.81,45.73,45.73,95000.0,42.5009,42.5287,42.4545,42.4545,95000.0
2012-10-01 10:30:00,45.73,45.77,45.73,45.77,45000.0,42.4545,42.4916,42.4545,42.4916,45000.0
2012-10-01 10:35:00,45.77,45.83,45.77,45.82,48000.0,42.4916,42.5473,42.4916,42.538,48000.0
2012-10-01 10:40:00,45.81,45.82,45.75,45.81,51000.0,42.5287,42.538,42.473,42.5287,51000.0
2012-10-01 10:45:00,45.81,45.81,45.71,45.72,64000.0,42.5287,42.5287,42.4359,42.4452,64000.0
2012-10-01 10:50:00,45.72,45.77,45.7,45.7,49000.0,42.4452,42.4916,42.4266,42.4266,49000.0
2012-10-01 10:55:00,45.7,45.74,45.65,45.74,83000.0,42.4266,42.4637,42.3802,42.4637,83000.0
2012-10-01 11:00:00,45.75,45.83,45.75,45.8,48000.0,42.473,42.5473,42.473,42.5194,48000.0
2012-10-01 11:05:00,45.82,45.84,45.8,45.83,21000.0,42.538,42.5566,42.5194,42.5473,21000.0
2012-10-01 11:10:00,45.84,45.9,45.83,45.87,79000.0,42.5566,42.6123,42.5473,42.5844,79000.0
2012-10-01 11:15:00,45.87,45.89,45.84,45.84,99000.0,42.5844,42.603,42.5566,42.5566,99000.0
2012-10-01 11:20:00,45.86,45.99,45.84,45.99,128000.0,42.5751,42.6958,42.5566,42.6958,128000.0
2012-10-01 11:25:00,46.0,46.01,45.9,45.9,227000.0,42.7051,42.7144,42.6123,42.6123,227000.0
2012-10-01 11:30:00,45.93,45.93,45.86,45.88,56000.0,42.6401,42.6401,42.5751,42.5937,56000.0
2012-10-01 11:35:00,45.87,45.88,45.83,45.83,27000.0,42.5844,42.5937,42.5473,42.5473,27000.0
2012-10-01 11:40:00,45.84,45.86,45.83,45.86,35000.0,42.5566,42.5751,42.5473,42.5751,35000.0
2012-10-01 11:45:00,45.86,45.9,45.86,45.89,53000.0,42.5751,42.6123,42.5751,42.603,53000.0
2012-10-01 11:50:00,45.89,45.89,45.85,45.86,33000.0,42.603,42.603,42.5659,42.5751,33000.0
2012-10-01 11:55:00,45.88,45.88,45.77,45.79,38000.0,42.5937,42.5937,42.4916,42.5102,38000.0
2012-10-01 12:00:00,45.79,45.81,45.78,45.78,33000.0,42.5102,42.5287,42.5009,42.5009,33000.0
2012-10-01 12:05:00,45.79,45.79,45.77,45.79,12000.0,42.5102,42.5102,42.4916,42.5102,12000.0
2012-10-01 12:10:00,45.79,45.79,45.75,45.77,33000.0,42.5102,42.5102,42.473,42.4916,33000.0
2012-10-01 12:15:00,45.78,45.8,45.78,45.8,21000.0,42.5009,42.5194,42.5009,42.5194,21000.0
2012-10-01 12:20:00,45.78,45.8,45.77,45.77,52000.0,42.5009,42.5194,42.4916,42.4916,52000.0
2012-10-01 12:25:00,45.77,45.83,45.76,45.79,67000.0,42.4916,42.5473,42.4823,42.5102,67000.0
2012-10-01 12:30:00,45.79,45.8,45.75,45.76,26000.0,42.5102,42.5194,42.473,42.4823,26000.0
2012-10-01 12:35:00,45.75,45.77,45.74,45.75,48000.0,42.473,42.4916,42.4637,42.473,48000.0
2012-10-01 12:40:00,45.75,45.77,45.71,45.71,59000.0,42.473,42.4916,42.4359,42.4359,59000.0
2012-10-01 12:45:00,45.71,45.72,45.64,45.64,45000.0,42.4359,42.4452,42.3709,42.3709,45000.0
2012-10-01 12:50:00,45.64,45.64,45.56,45.61,96000.0,42.3709,42.3709,42.2966,42.3431,96000.0
2012-10-01 12:55:00,45.6,45.67,45.6,45.67,35000.0,42.3338,42.3988,42.3338,42.3988,35000.0
2012-10-01 13:00:00,45.66,45.67,45.59,45.59,62000.0,42.3895,42.3988,42.3245,42.3245,62000.0
2012-10-01 13:05:00,45.59,45.61,45.58,45.58,19000.0,42.3245,42.3431,42.3152,42.3152,19000.0
2012-10-01 13:10:00,45.57,45.57,45.48,45.51,32000.0,42.3059,42.3059,42.2224,42.2502,32000.0
2012-10-01 13:15:00,45.5,45.52,45.46,45.5,72000.0,42.2409,42.2595,42.2038,42.2409,72000.0
2012-10-01 13:20:00,45.48,45.51,45.47,45.5,21000.0,42.2224,42.2502,42.2131,42.2409,21000.0
2012-10-01 13:25:00,45.51,45.59,45.51,45.58,93000.0,42.2502,42.3245,42.2502,42.3152,93000.0
2012-10-01 13:30:00,45.58,45.63,45.58,45.61,52000.0,42.3152,42.3616,42.3152,42.3431,52000.0
2012-10-01 13:35:00,45.61,45.64,45.61,45.61,27000.0,42.3431,42.3709,42.3431,42.3431,27000.0
2012-10-01 13:40:00,45.59,45.62,45.56,45.62,49000.0,42.3245,42.3523,42.2966,42.3523,49000.0
2012-10-01 13:45:00,45.61,45.66,45.6,45.64,54000.0,42.3431,42.3895,42.3338,42.3709,54000.0
2012-10-01 13:50:00,45.64,45.7,45.64,45.7,36000.0,42.3709,42.4266,42.3709,42.4266,36000.0
2012-10-01 13:55:00,45.7,45.73,45.7,45.73,27000.0,42.4266,42.4545,42.4266,42.4545,27000.0
2012-10-01 14:00:00,45.74,45.8,45.73,45.8,82000.0,42.4637,42.5194,42.4545,42.5194,82000.0
2012-10-01 14:05:00,45.8,45.82,45.75,45.77,60000.0,42.5194,42.538,42.473,42.4916,60000.0
2012-10-01 14:10:00,45.77,45.77,45.73,45.75,31000.0,42.4916,42.4916,42.4545,42.473,31000.0
2012-10-01 14:15:00,45.75,45.76,45.73,45.76,102000.0,42.473,42.4823,42.4545,42.4823,102000.0
2012-10-01 14:20:00,45.78,45.84,45.75,45.83,55000.0,42.5009,42.5566,42.473,42.5473,55000.0
2012-10-01 14:25:00,45.81,45.84,45.79,45.84,70000.0,42.5287,42.5566,42.5102,42.5566,70000.0
2012-10-01 14:30:00,45.82,45.82,45.76,45.79,52000.0,42.538,42.538,42.4823,42.5102,52000.0
2012-10-01 14:35:00,45.79,45.86,45.79,45.85,35000.0,42.5102,42.5751,42.5102,42.5659,35000.0
2012-10-01 14:40:00,45.85,45.86,45.83,45.84,40000.0,42.5659,42.5751,42.5473,42.5566,40000.0
2012-10-01 14:45:00,45.84,45.85,45.8,45.83,66000.0,42.5566,42.5659,42.5194,42.5473,66000.0
2012-10-01 14:50:00,45.83,45.84,45.82,45.83,31000.0,42.5473,42.5566,42.538,42.5473,31000.0
2012-10-01 14:55:00,45.85,45.89,45.84,45.89,40000.0,42.5659,42.603,42.5566,42.603,40000.0
2012-10-01 15:00:00,45.89,45.9,45.79,45.79,53000.0,42.603,42.6123,42.5102,42.5102,53000.0
2012-10-01 15:05:00,45.79,45.82,45.79,45.8,39000.0,42.5102,42.538,42.5102,42.5194,39000.0
2012-10-01 15:10:00,45.79,45.79,45.7,45.7,106000.0,42.5102,42.5102,42.4266,42.4266,106000.0
2012-10-01 15:15:00,45.7,45.74,45.68,45.7,78000.0,42.4266,42.4637,42.408,42.4266,78000.0
2012-10-01 15:20:00,45.68,45.68,45.6,45.6,59000.0,42.408,42.408,42.3338,42.3338,59000.0
2012-10-01 15:25:00,45.58,45.65,45.55,45.62,93000.0,42.3152,42.3802,42.2874,42.3523,93000.0
2012-10-01 15:30:00,45.61,45.68,45.61,45.65,113000.0,42.3431,42.408,42.3431,42.3802,113000.0
2012-10-01 15:35:00,45.64,45.7,45.61,45.67,133000.0,42.3709,42.4266,42.3431,42.3988,133000.0
2012-10-01 15:40:00,45.66,45.74,45.66,45.68,113000.0,42.3895,42.4637,42.3895,42.408,113000.0
2012-10-01 15:45:00,45.69,45.71,45.6,45.61,111000.0,42.4173,42.4359,42.3338,42.3431,111000.0
2012-10-01 15:50:00,45.61,45.65,45.59,45.61,279000.0,42.3431,42.3802,42.3245,42.3431,279000.0
2012-10-01 15:55:00,45.61,45.69,45.61,45.69,215000.0,42.3431,42.4173,42.3431,42.4173,215000.0
2012-10-02 09:30:00,45.7,45.79,45.56,45.7,64000.0,42.4266,42.5102,42.2966,42.4266,64000.0
2012-10-02 09:35:00,45.73,45.88,45.73,45.82,41000.0,42.4545,42.5937,42.4545,42.538,41000.0
2012-10-02 09:40:00,45.82,45.82,45.68,45.68,21000.0,42.538,42.538,42.408,42.408,21000.0
2012-10-02 09:45:00,45.72,45.8,45.72,45.78,23000.0,42.4452,42.5194,42.4452,42.5009,23000.0
2012-10-02 09:50:00,45.7,45.74,45.7,45.71,11000.0,42.4266,42.4637,42.4266,42.4359,11000.0
2012-10-02 09:55:00,45.72,45.79,45.72,45.79,44000.0,42.4452,42.5102,42.4452,42.5102,44000.0
2012-10-02 10:00:00,45.77,45.83,45.76,45.76,30000.0,42.4916,42.5473,42.4823,42.4823,30000.0
2012-10-02 10:05:00,45.76,45.79,45.73,45.77,48000.0,42.4823,42.5102,42.4545,42.4916,48000.0
2012-10-02 10:10:00,45.77,45.8,45.77,45.8,16000.0,42.4916,42.5194,42.4916,42.5194,16000.0
2012-10-02 10:15:00,45.79,45.82,45.75,45.82,34000.0,42.5102,42.538,42.473,42.538,34000.0
2012-10-02 10:20:00,45.83,45.85,45.79,45.83,46000.0,42.5473,42.5659,42.5102,42.5473,46000.0
2012-10-02 10:25:00,45.82,45.83,45.78,45.79,18000.0,42.538,42.5473,42.5009,42.5102,18000.0
2012-10-02 10:30:00,45.81,45.83,45.8,45.83,15000.0,42.5287,42.5473,42.5194,42.5473,15000.0
2012-10-02 10:35:00,45.83,45.83,45.79,45.79,16000.0,42.5473,42.5473,42.5102,42.5102,16000.0
2012-10-02 10:40:00,45.79,45.79,45.73,45.73,22000.0,42.5102,42.5102,42.4545,42.4545,22000.0
2012-10-02 10:45:00,45.74,45.75,45.71,45.71,53000.0,42.4637,42.473,42.4359,42.4359,53000.0
2012-10-02 10:50:00,45.72,45.72,45.56,45.58,114000.0,42.4452,42.4452,42.2966,42.3152,114000.0
2012-10-02 10:55:00,45.58,45.63,45.56,45.63,56000.0,42.3152,42.3616,42.2966,42.3616,56000.0
2012-10-02 11:00:00,45.63,45.65,45.62,45.65,34000.0,42.3616,42.3802,42.3523,42.3802,34000.0
2012-10-02 11:05:00,45.66,45.67,45.61,45.61,33000.0,42.3895,42.3988,42.3431,42.3431,33000.0
2012-10-02 11:10:00,45.6,45.64,45.59,45.64,10000.0,42.3338,42.3709,42.3245,42.3709,10000.0
2012-10-02 11:15:00,45.65,45.67,45.64,45.64,14000.0,42.3802,42.3988,42.3709,42.3709,14000.0
2012-10-02 11:20:00,45.63,45.65,45.59,45.59,34000.0,42.3616,42.3802,42.3245,42.3245,34000.0
2012-10-02 11:25:00,45.61,45.61,45.59,45.6,18000.0,42.3431,42.3431,42.3245,42.3338,18000.0
2012-10-02 11:30:00,45.6,45.72,45.6,45.69,84000.0,42.3338,42.4452,42.3338,42.4173,84000.0
2012-10-02 11:35:00,45.68,45.69,45.58,45.61,61000.0,42.408,42.4173,42.3152,42.3431,61000.0
2012-10-02 11:40:00,45.58,45.61,45.56,45.59,30000.0,42.3152,42.3431,42.2966,42.3245,30000.0
2012-10-02 11:45:00,45.6,45.62,45.59,45.6,8000.0,42.3338,42.3523,42.3245,42.3338,8000.0
2012-10-02 11:50:00,45.59,45.64,45.59,45.62,10000.0,42.3245,42.3709,42.3245,42.3523,10000.0
2012-10-02 11:55:00,45.62,45.63,45.6,45.62,8000.0,42.3523,42.3616,42.3338,42.3523,8000.0
2012-10-02 12:00:00,45.64,45.66,45.63,45.63,10000.0,42.3709,42.3895,42.3616,42.3616,10000.0
2012-10-02 12:05:00,45.64,45.66,45.64,45.64,10000.0,42.3709,42.3895,42.3709,42.3709,10000.0
2012-10-02 12:10:00,45.63,45.67,45.63,45.67,33000.0,42.3616,42.3988,42.3616,42.3988,33000.0
2012-10-02 12:15:00,45.65,45.67,45.63,45.65,12000.0,42.3802,42.3988,42.3616,42.3802,12000.0
2012-10-02 12:20:00,45.67,45.71,45.67,45.71,6000.0,42.3988,42.4359,42.3988,42.4359,6000.0
2012-10-02 12:25:00,45.7,45.7,45.65,45.66,28000.0,42.4266,42.4266,42.3802,42.3895,28000.0
2012-10-02 12:30:00,45.65,45.65,45.63,45.63,9000.0,42.3802,42.3802,42.3616,42.3616,9000.0
2012-10-02 12:35:00,45.64,45.66,45.62,45.66,10000.0,42.3709,42.3895,42.3523,42.3895,10000.0
2012-10-02 12:40:00,45.65,45.68,45.63,45.68,19000.0,42.3802,42.408,42.3616,42.408,19000.0
2012-10-02 12:45:00,45.68,45.72,45.68,45.7,48000.0,42.408,42.4452,42.408,42.4266,48000.0
2012-10-02 12:50:00,45.68,45.71,45.68,45.71,7000.0,42.408,42.4359,42.408,42.4359,7000.0
2012-10-02 12:55:00,45.72,45.73,45.71,45.71,23000.0,42.4452,42.4545,42.4359,42.4359,23000.0
2012-10-02 13:00:00,45.72,45.72,45.68,45.69,31000.0,42.4452,42.4452,42.408,42.4173,31000.0
2012-10-02 13:05:00,45.68,45.69,45.66,45.67,46000.0,42.408,42.4173,42.3895,42.3988,46000.0
2012-10-02 13:10:00,45.67,45.67,45.65,45.65,44000.0,42.3988,42.3988,42.3802,42.3802,44000.0
2012-10-02 13:15:00,45.65,45.66,45.61,45.61,52000.0,42.3802,42.3895,42.3431,42.3431,52000.0
2012-10-02 13:20:00,45.61,45.63,45.59,45.59,60000.0,42.3431,42.3616,42.3245,42.3245,60000.0
2012-10-02 13:25:00,45.57,45.58,45.55,45.58,26000.0,42.3059,42.3152,42.2874,42.3152,26000.0
2012-10-02 13:30:00,45.59,45.59,45.56,45.57,27000.0,42.3245,42.3245,42.2966,42.3059,27000.0
2012-10-02 13:35:00,45.56,45.63,45.56,45.63,46000.0,42.2966,42.3616,42.2966,42.3616,46000.0
2012-10-02 13:40:00,45.62,45.66,45.62,45.64,16000.0,42.3523,42.3895,42.3523,42.3709,16000.0
2012-10-02 13:45:00,45.64,45.64,45.63,45.63,20000.0,42.3709,42.3709,42.3616,42.3616,20000.0
2012-10-02 13:50:00,45.63,45.64,45.6,45.6,29000.0,42.3616,42.3709,42.3338,42.3338,29000.0
2012-10-02 13:55:00,45.59,45.59,45.54,45.56,30000.0,42.3245,42.3245,42.2781,42.2966,30000.0
2012-10-02 14:00:00,45.55,45.57,45.55,45.55,56000.0,42.2874,42.3059,42.2874,42.2874,56000.0
2012-10-02 14:05:00,45.54,45.56,45.52,45.54,42000.0,42.2781,42.2966,42.2595,42.2781,42000.0
2012-10-02 14:10:00,45.55,45.57,45.54,45.57,21000.0,42.2874,42.3059,42.2781,42.3059,21000.0
2012-10-02 14:15:00,45.57,45.59,45.55,45.57,23000.0,42.3059,42.3245,42.2874,42.3059,23000.0
2012-10-02 14:20:00,45.55,45.57,45.54,45.54,11000.0,42.2874,42.3059,42.2781,42.2781,11000.0
2012-10-02 14:25:00,45.53,45.54,45.46,45.48,48000.0,42.2688,42.2781,42.2038,42.2224,48000.0
2012-10-02 14:30:00,45.47,45.52,45.46,45.49,93000.0,42.2131,42.2595,42.2038,42.2317,93000.0
2012-10-02 14:35:00,45.49,45.52,45.48,45.5,30000.0,42.2317,42.2595,42.2224,42.2409,30000.0
2012-10-02 14:40:00,45.49,45.52,45.47,45.51,33000.0,42.2317,42.2595,42.2131,42.2502,33000.0
2012-10-02 14:45:00,45.49,45.5,45.45,45.49,32000.0,42.2317,42.2409,42.1945,42.2317,32000.0
2012-10-02 14:50:00,45.49,45.51,45.46,45.48,59000.0,42.2317,42.2502,42.2038,42.2224,59000.0
2012-10-02 14:55:00,45.47,45.47,45.45,45.45,33000.0,42.2131,42.2131,42.1945,42.1945,33000.0
2012-10-02 15:00:00,45.43,45.48,45.4,45.47,40000.0,42.1759,42.2224,42.1481,42.2131,40000.0
2012-10-02 15:05:00,45.49,45.56,45.48,45.55,59000.0,42.2317,42.2966,42.2224,42.2874,59000.0
2012-10-02 15:10:00,45.56,45.56,45.53,45.55,52000.0,42.2966,42.2966,42.2688,42.2874,52000.0
2012-10-02 15:15:00,45.54,45.61,45.54,45.59,35000.0,42.2781,42.3431,42.2781,42.3245,35000.0
2012-10-02 15:20:00,45.6,45.61,45.57,45.6,44000.0,42.3338,42.3431,42.3059,42.3338,44000.0
2012-10-02 15:25:00,45.6,45.61,45.59,45.6,31000.0,42.3338,42.3431,42.3245,42.3338,31000.0
2012-10-02 15:30:00,45.61,45.66,45.61,45.64,55000.0,42.3431,42.3895,42.3431,42.3709,55000.0
2012-10-02 15:35:00,45.64,45.69,45.64,45.67,46000.0,42.3709,42.4173,42.3709,42.3988,46000.0
2012-10-02 15:40:00,45.66,45.66,45.62,45.64,51000.0,42.3895,42.3895,42.3523,42.3709,51000.0
2012-10-02 15:45:00,45.64,45.7,45.64,45.69,63000.0,42.3709,42.4266,42.3709,42.4173,63000.0
2012-10-02 15:50:00,45.69,45.71,45.67,45.69,137000.0,42.4173,42.4359,42.3988,42.4173,137000.0
2012-10-02 15:55:00,45.69,45.76,45.69,45.75,253000.0,42.4173,42.4823,42.4173,42.473,253000.0
2012-10-03 09:30:00,45.9,45.96,45.77,45.89,70000.0,42.6123,42.668,42.4916,42.603,70000.0
2012-10-03 09:35:00,45.87,46.15,45.85,46.08,264000.0,42.5844,42.8444,42.5659,42.7794,264000.0
2012-10-03 09:40:00,46.02,46.06,45.92,46.0,110000.0,42.7237,42.7608,42.6309,42.7051,110000.0
2012-10-03 09:45:00,45.96,46.03,45.93,45.96,78000.0,42.668,42.733,42.6401,42.668,78000.0
2012-10-03 09:50:00,45.94,45.97,45.89,45.89,72000.0,42.6494,42.6773,42.603,42.603,72000.0
2012-10-03 09:55:00,45.9,46.0,45.88,45.97,67000.0,42.6123,42.7051,42.5937,42.6773,67000.0
2012-10-03 10:00:00,46.01,46.06,45.84,45.92,133000.0,42.7144,42.7608,42.5566,42.6309,133000.0
2012-10-03 10:05:00,45.9,45.98,45.9,45.98,31000.0,42.6123,42.6866,42.6123,42.6866,31000.0
2012-10-03 10:10:00,45.97,46.02,45.97,46.02,50000.0,42.6773,42.7237,42.6773,42.7237,50000.0
2012-10-03 10:15:00,46.03,46.15,46.03,46.13,154000.0,42.733,42.8444,42.733,42.8258,154000.0
2012-10-03 10:20:00,46.13,46.16,46.11,46.16,70000.0,42.8258,42.8537,42.8072,42.8537,70000.0
2012-10-03 10:25:00,46.14,46.19,46.11,46.14,202000.0,42.8351,42.8815,42.8072,42.8351,202000.0
2012-10-03 10:30:00,46.17,46.28,46.13,46.27,189000.0,42.8629,42.9651,42.8258,42.9558,189000.0
2012-10-03 10:35:00,46.28,46.28,46.19,46.2,78000.0,42.9651,42.9651,42.8815,42.8908,78000.0
2012-10-03 10:40:00,46.22,46.22,46.12,46.17,121000.0,42.9094,42.9094,42.8165,42.8629,121000.0
2012-10-03 10:45:00,46.17,46.19,46.15,46.17,54000.0,42.8629,42.8815,42.8444,42.8629,54000.0
2012-10-03 10:50:00,46.17,46.19,46.13,46.13,40000.0,42.8629,42.8815,42.8258,42.8258,40000.0
2012-10-03 10:55:00,46.12,46.13,46.1,46.12,20000.0,42.8165,42.8258,42.798,42.8165,20000.0
2012-10-03 11:00:00,46.1,46.16,46.07,46.16,41000.0,42.798,42.8537,42.7701,42.8537,41000.0
2012-10-03 11:05:00,46.17,46.23,46.17,46.23,36000.0,42.8629,42.9186,42.8629,42.9186,36000.0
2012-10-03 11:10:00,46.24,46.36,46.23,46.35,129000.0,42.9279,43.0393,42.9186,43.0301,129000.0
2012-10-03 11:15:00,46.33,46.36,46.32,46.36,75000.0,43.0115,43.0393,43.0022,43.0393,75000.0
2012-10-03 11:20:00,46.35,46.42,46.33,46.41,135000.0,43.0301,43.095,43.0115,43.0858,135000.0
2012-10-03 11:25:00,46.4,46.41,46.37,46.4,80000.0,43.0765,43.0858,43.0486,43.0765,80000.0
2012-10-03 11:30:00,46.4,46.43,46.39,46.42,25000.0,43.0765,43.1043,43.0672,43.095,25000.0
2012-10-03 11:35:00,46.4,46.44,46.4,46.44,116000.0,43.0765,43.1136,43.0765,43.1136,116000.0
2012-10-03 11:40:00,46.43,46.45,46.41,46.45,24000.0,43.1043,43.1229,43.0858,43.1229,24000.0
2012-10-03 11:45:00,46.46,46.49,46.45,46.46,106000.0,43.1322,43.16,43.1229,43.1322,106000.0
2012-10-03 11:50:00,46.46,46.49,46.46,46.49,60000.0,43.1322,43.16,43.1322,43.16,60000.0
2012-10-03 11:55:00,46.48,46.5,46.47,46.5,46000.0,43.1507,43.1693,43.1415,43.1693,46000.0
2012-10-03 12:00:00,46.48,46.5,46.47,46.48,58000.0,43.1507,43.1693,43.1415,43.1507,58000.0
2012-10-03 12:05:00,46.48,46.51,46.48,46.49,59000.0,43.1507,43.1786,43.1507,43.16,59000.0
2012-10-03 12:10:00,46.47,46.57,46.47,46.56,99000.0,43.1415,43.2343,43.1415,43.225,99000.0
2012-10-03 12:15:00,46.57,46.57,46.53,46.53,57000.0,43.2343,43.2343,43.1972,43.1972,57000.0
2012-10-03 12:20:00,46.52,46.52,46.48,46.5,45000.0,43.1879,43.1879,43.1507,43.1693,45000.0
2012-10-03 12:25:00,46.5,46.52,46.48,46.51,51000.0,43.1693,43.1879,43.1507,43.1786,51000.0
2012-10-03 12:30:00,46.51,46.55,46.51,46.53,50000.0,43.1786,43.2157,43.1786,43.1972,50000.0
2012-10-03 12:35:00,46.53,46.54,46.52,46.54,32000.0,43.1972,43.2064,43.1879,43.2064,32000.0
2012-10-03 12:40:00,46.54,46.55,46.49,46.49,48000.0,43.2064,43.2157,43.16,43.16,48000.0
2012-10-03 12:45:00,46.5,46.53,46.5,46.53,92000.0,43.1693,43.1972,43.1693,43.1972,92000.0
2012-10-03 12:50:00,46.53,46.55,46.52,46.55,19000.0,43.1972,43.2157,43.1879,43.2157,19000.0
2012-10-03 12:55:00,46.54,46.55,46.52,46.55,20000.0,43.2064,43.2157,43.1879,43.2157,20000.0
2012-10-03 13:00:00,46.55,46.55,46.52,46.53,34000.0,43.2157,43.2157,43.1879,43.1972,34000.0
2012-10-03 13:05:00,46.54,46.54,46.53,46.53,11000.0,43.2064,43.2064,43.1972,43.1972,11000.0
2012-10-03 13:10:00,46.53,46.55,46.52,46.53,41000.0,43.1972,43.2157,43.1879,43.1972,41000.0
2012-10-03 13:15:00,46.54,46.55,46.53,46.54,36000.0,43.2064,43.2157,43.1972,43.2064,36000.0
2012-10-03 13:20:00,46.55,46.72,46.55,46.7,200000.0,43.2157,43.3735,43.2157,43.355,200000.0
2012-10-03 13:25:00,46.7,46.75,46.67,46.68,249000.0,43.355,43.4014,43.3271,43.3364,249000.0
2012-10-03 13:30:00,46.67,46.68,46.62,46.64,105000.0,43.3271,43.3364,43.2807,43.2993,105000.0
2012-10-03 13:35:00,46.65,46.72,46.55,46.55,160000.0,43.3086,43.3735,43.2157,43.2157,160000.0
2012-10-03 13:40:00,46.57,46.65,46.55,46.64,124000.0,43.2343,43.3086,43.2157,43.2993,124000.0
2012-10-03 13:45:00,46.64,46.71,46.63,46.67,123000.0,43.2993,43.3643,43.29,43.3271,123000.0
2012-10-03 13:50:00,46.67,46.78,46.67,46.78,173000.0,43.3271,43.4293,43.3271,43.4293,173000.0
2012-10-03 13:55:00,46.75,46.84,46.75,46.82,210000.0,43.4014,43.485,43.4014,43.4664,210000.0
2012-10-03 14:00:00,46.81,46.87,46.79,46.82,250000.0,43.4571,43.5128,43.4385,43.4664,250000.0
2012-10-03 14:05:00,46.8,46.98,46.8,46.97,222000.0,43.4478,43.6149,43.4478,43.6056,222000.0
2012-10-03 14:10:00,46.97,47.05,46.93,47.03,214000.0,43.6056,43.6799,43.5685,43.6613,214000.0
2012-10-03 14:15:00,47.04,47.04,46.93,46.94,173000.0,43.6706,43.6706,43.5685,43.5778,173000.0
2012-10-03 14:20:00,46.94,47.0,46.93,46.99,211000.0,43.5778,43.6335,43.5685,43.6242,211000.0
2012-10-03 14:25:00,46.98,47.05,46.95,47.04,138000.0,43.6149,43.6799,43.5871,43.6706,138000.0
2012-10-03 14:30:00,47.03,47.03,46.91,46.95,129000.0,43.6613,43.6613,43.5499,43.5871,129000.0
2012-10-03 14:35:00,46.95,47.04,46.94,47.01,120000.0,43.5871,43.6706,43.5778,43.6428,120000.0
2012-10-03 14:40:00,47.0,47.11,46.99,47.11,166000.0,43.6335,43.7356,43.6242,43.7356,166000.0
2012-10-03 14:45:00,47.11,47.26,47.1,47.17,351000.0,43.7356,43.8749,43.7263,43.7913,351000.0
2012-10-03 14:50:00,47.15,47.24,47.12,47.22,170000.0,43.7727,43.8563,43.7449,43.8377,170000.0
2012-10-03 14:55:00,47.21,47.25,47.18,47.25,154000.0,43.8285,43.8656,43.8006,43.8656,154000.0
2012-10-03 15:00:00,47.24,47.27,47.17,47.21,250000.0,43.8563,43.8842,43.7913,43.8285,250000.0
2012-10-03 15:05:00,47.21,47.25,47.16,47.17,208000.0,43.8285,43.8656,43.782,43.7913,208000.0
2012-10-03 15:10:00,47.16,47.17,47.07,47.1,284000.0,43.782,43.7913,43.6985,43.7263,284000.0
2012-10-03 15:15:00,47.09,47.2,47.08,47.19,115000.0,43.717,43.8192,43.7078,43.8099,115000.0
2012-10-03 15:20:00,47.18,47.29,47.18,47.27,249000.0,43.8006,43.9027,43.8006,43.8842,249000.0
2012-10-03 15:25:00,47.28,47.47,47.26,47.44,464000.0,43.8934,44.0698,43.8749,44.042,464000.0
2012-10-03 15:30:00,47.44,47.46,47.17,47.22,547000.0,44.042,44.0605,43.7913,43.8377,547000.0
2012-10-03 15:35:00,47.22,47.33,47.21,47.33,269000.0,43.8377,43.9399,43.8285,43.9399,269000.0
2012-10-03 15:40:00,47.33,47.37,47.31,47.37,216000.0,43.9399,43.977,43.9213,43.977,216000.0
2012-10-03 15:45:00,47.36,47.42,47.31,47.36,416000.0,43.9677,44.0234,43.9213,43.9677,416000.0
2012-10-03 15:50:00,47.36,47.36,47.21,47.21,467000.0,43.9677,43.9677,43.8285,43.8285,467000.0
2012-10-03 15:55:00,47.2,47.38,47.18,47.38,763000.0,43.8192,43.9863,43.8006,43.9863,763000.0
2012-10-04 09:30:00,47.27,47.45,47.15,47.21,286000.0,43.8842,44.0513,43.7727,43.8285,286000.0
2012-10-04 09:35:00,47.26,47.49,47.26,47.45,137000.0,43.8749,44.0884,43.8749,44.0513,137000.0
2012-10-04 09:40:00,47.42,47.43,47.3,47.43,110000.0,44.0234,44.0327,43.912,44.0327,110000.0
2012-10-04 09:45:00,47.4,47.41,47.3,47.37,57000.0,44.0048,44.0141,43.912,43.977,57000.0
2012-10-04 09:50:00,47.38,47.42,47.34,47.34,92000.0,43.9863,44.0234,43.9491,43.9491,92000.0
2012-10-04 09:55:00,47.33,47.43,47.33,47.43,178000.0,43.9399,44.0327,43.9399,44.0327,178000.0
2012-10-04 10:00:00,47.43,47.49,47.39,47.47,85000.0,44.0327,44.0884,43.9956,44.0698,85000.0
2012-10-04 10:05:00,47.44,47.45,47.4,47.42,76000.0,44.042,44.0513,44.0048,44.0234,76000.0
2012-10-04 10:10:00,47.45,47.5,47.43,47.45,88000.0,44.0513,44.0977,44.0327,44.0513,88000.0
2012-10-04 10:15:00,47.47,47.48,47.42,47.46,77000.0,44.0698,44.0791,44.0234,44.0605,77000.0
2012-10-04 10:20:00,47.47,47.5,47.44,47.45,67000.0,44.0698,44.0977,44.042,44.0513,67000.0
2012-10-04 10:25:00,47.48,47.49,47.44,47.44,32000.0,44.0791,44.0884,44.042,44.042,32000.0
2012-10-04 10:30:00,47.44,47.47,47.44,47.44,44000.0,44.042,44.0698,44.042,44.042,44000.0
2012-10-04 10:35:00,47.47,47.47,47.44,47.47,35000.0,44.0698,44.0698,44.042,44.0698,35000.0
2012-10-04 10:40:00,47.46,47.49,47.45,47.46,73000.0,44.0605,44.0884,44.0513,44.0605,73000.0
2012-10-04 10:45:00,47.46,47.46,47.38,47.4,179000.0,44.0605,44.0605,43.9863,44.0048,179000.0
2012-10-04 10:50:00,47.4,47.42,47.35,47.4,131000.0,44.0048,44.0234,43.9584,44.0048,131000.0
2012-10-04 10:55:00,47.4,47.43,47.39,47.41,43000.0,44.0048,44.0327,43.9956,44.0141,43000.0
2012-10-04 11:00:00,47.42,47.42,47.38,47.38,43000.0,44.0234,44.0234,43.9863,43.9863,43000.0
2012-10-04 11:05:00,47.37,47.39,47.32,47.38,106000.0,43.977,43.9956,43.9306,43.9863,106000.0
2012-10-04 11:10:00,47.38,47.4,47.36,47.37,25000.0,43.9863,44.0048,43.9677,43.977,25000.0
2012-10-04 11:15:00,47.36,47.36,47.33,47.35,19000.0,43.9677,43.9677,43.9399,43.9584,19000.0
2012-10-04 11:20:00,47.34,47.34,47.25,47.26,47000.0,43.9491,43.9491,43.8656,43.8749,47000.0
2012-10-04 11:25:00,47.28,47.28,47.19,47.19,80000.0,43.8934,43.8934,43.8099,43.8099,80000.0
2012-10-04 11:30:00,47.2,47.27,47.17,47.24,186000.0,43.8192,43.8842,43.7913,43.8563,186000.0
2012-10-04 11:35:00,47.26,47.3,47.25,47.29,60000.0,43.8749,43.912,43.8656,43.9027,60000.0
2012-10-04 11:40:00,47.27,47.27,47.26,47.26,13000.0,43.8842,43.8842,43.8749,43.8749,13000.0
2012-10-04 11:45:00,47.26,47.29,47.25,47.25,35000.0,43.8749,43.9027,43.8656,43.8656,35000.0
2012-10-04 11:50:00,47.25,47.27,47.24,47.24,25000.0,43.8656,43.8842,43.8563,43.8563,25000.0
2012-10-04 11:55:00,47.24,47.24,47.22,47.22,17000.0,43.8563,43.8563,43.8377,43.8377,17000.0
2012-10-04 12:00:00,47.24,47.25,47.22,47.25,53000.0,43.8563,43.8656,43.8377,43.8656,53000.0
2012-10-04 12:05:00,47.25,47.26,47.22,47.25,65000.0,43.8656,43.8749,43.8377,43.8656,65000.0
2012-10-04 12:10:00,47.26,47.31,47.24,47.28,156000.0,43.8749,43.9213,43.8563,43.8934,156000.0
2012-10-04 12:15:00,47.27,47.29,47.25,47.29,22000.0,43.8842,43.9027,43.8656,43.9027,22000.0
2012-10-04 12:20:00,47.29,47.33,47.29,47.29,40000.0,43.9027,43.9399,43.9027,43.9027,40000.0
2012-10-04 12:25:00,47.3,47.32,47.27,47.27,17000.0,43.912,43.9306,43.8842,43.8842,17000.0
2012-10-04 12:30:00,47.27,47.31,47.27,47.29,33000.0,43.8842,43.9213,43.8842,43.9027,33000.0
2012-10-04 12:35:00,47.31,47.31,47.26,47.26,37000.0,43.9213,43.9213,43.8749,43.8749,37000.0
2012-10-04 12:40:00,47.27,47.29,47.23,47.26,23000.0,43.8842,43.9027,43.847,43.8749,23000.0
2012-10-04 12:45:00,47.27,47.27,47.23,47.26,40000.0,43.8842,43.8842,43.847,43.8749,40000.0
2012-10-04 12:50:00,47.27,47.27,47.23,47.23,11000.0,43.8842,43.8842,43.847,43.847,11000.0
2012-10-04 12:55:00,47.23,47.23,47.14,47.14,56000.0,43.847,43.847,43.7635,43.7635,56000.0
2012-10-04 13:00:00,47.17,47.23,47.17,47.23,25000.0,43.7913,43.847,43.7913,43.847,25000.0
2012-10-04 13:05:00,47.23,47.25,47.22,47.24,29000.0,43.847,43.8656,43.8377,43.8563,29000.0
2012-10-04 13:10:00,47.25,47.28,47.25,47.26,46000.0,43.8656,43.8934,43.8656,43.8749,46000.0
2012-10-04 13:15:00,47.28,47.3,47.25,47.3,9000.0,43.8934,43.912,43.8656,43.912,9000.0
2012-10-04 13:20:00,47.28,47.29,47.27,47.29,43000.0,43.8934,43.9027,43.8842,43.9027,43000.0
2012-10-04 13:25:00,47.3,47.33,47.29,47.33,42000.0,43.912,43.9399,43.9027,43.9399,42000.0
2012-10-04 13:30:00,47.33,47.35,47.32,47.35,54000.0,43.9399,43.9584,43.9306,43.9584,54000.0
2012-10-04 13:35:00,47.35,47.38,47.35,47.38,53000.0,43.9584,43.9863,43.9584,43.9863,53000.0
2012-10-04 13:40:00,47.38,47.38,47.33,47.37,57000.0,43.9863,43.9863,43.9399,43.977,57000.0
2012-10-04 13:45:00,47.37,47.37,47.34,47.35,29000.0,43.977,43.977,43.9491,43.9584,29000.0
2012-10-04 13:50:00,47.32,47.32,47.29,47.3,27000.0,43.9306,43.9306,43.9027,43.912,27000.0
2012-10-04 13:55:00,47.32,47.37,47.32,47.37,34000.0,43.9306,43.977,43.9306,43.977,34000.0
2012-10-04 14:00:00,47.37,47.37,47.29,47.33,70000.0,43.977,43.977,43.9027,43.9399,70000.0
2012-10-04 14:05:00,47.33,47.33,47.28,47.31,55000.0,43.9399,43.9399,43.8934,43.9213,55000.0
2012-10-04 14:10:00,47.3,47.35,47.28,47.31,64000.0,43.912,43.9584,43.8934,43.9213,64000.0
2012-10-04 14:15:00,47.31,47.31,47.27,47.27,34000.0,43.9213,43.9213,43.8842,43.8842,34000.0
2012-10-04 14:20:00,47.27,47.29,47.26,47.29,23000.0,43.8842,43.9027,43.8749,43.9027,23000.0
2012-10-04 14:25:00,47.29,47.3,47.27,47.27,54000.0,43.9027,43.912,43.8842,43.8842,54000.0
2012-10-04 14:30:00,47.29,47.32,47.26,47.27,52000.0,43.9027,43.9306,43.8749,43.8842,52000.0
2012-10-04 14:35:00,47.26,47.26,47.24,47.24,36000.0,43.8749,43.8749,43.8563,43.8563,36000.0
2012-10-04 14:40:00,47.24,47.3,47.24,47.29,48000.0,43.8563,43.912,43.8563,43.9027,48000.0
2012-10-04 14:45:00,47.28,47.3,47.27,47.28,46000.0,43.8934,43.912,43.8842,43.8934,46000.0
2012-10-04 14:50:00,47.29,47.32,47.28,47.3,51000.0,43.9027,43.9306,43.8934,43.912,51000.0
2012-10-04 14:55:00,47.3,47.31,47.28,47.29,34000.0,43.912,43.9213,43.8934,43.9027,34000.0
2012-10-04 15:00:00,47.3,47.33,47.29,47.31,100000.0,43.912,43.9399,43.9027,43.9213,100000.0
2012-10-04 15:05:00,47.33,47.33,47.3,47.33,78000.0,43.9399,43.9399,43.912,43.9399,78000.0
2012-10-04 15:10:00,47.33,47.36,47.3,47.36,112000.0,43.9399,43.9677,43.912,43.9677,112000.0
2012-10-04 15:15:00,47.36,47.39,47.36,47.39,98000.0,43.9677,43.9956,43.9677,43.9956,98000.0
2012-10-04 15:20:00,47.39,47.39,47.36,47.36,75000.0,43.9956,43.9956,43.9677,43.9677,75000.0
2012-10-04 15:25:00,47.36,47.47,47.35,47.46,119000.0,43.9677,44.0698,43.9584,44.0605,119000.0
2012-10-04 15:30:00,47.46,47.46,47.38,47.44,155000.0,44.0605,44.0605,43.9863,44.042,155000.0
2012-10-04 15:35:00,47.45,47.49,47.43,47.48,168000.0,44.0513,44.0884,44.0327,44.0791,168000.0
2012-10-04 15:40:00,47.48,47.49,47.44,47.45,175000.0,44.0791,44.0884,44.042,44.0513,175000.0
2012-10-04 15:45:00,47.45,47.49,47.42,47.48,94000.0,44.0513,44.0884,44.0234,44.0791,94000.0
2012-10-04 15:50:00,47.47,47.47,47.35,47.39,382000.0,44.0698,44.0698,43.9584,43.9956,382000.0
2012-10-04 15:55:00,47.39,47.5,47.38,47.49,264000.0,43.9956,44.0977,43.9863,44.0884,264000.0
2012-10-05 09:30:00,47.8,47.83,47.63,47.65,197000.0,44.4042,44.4321,44.2463,44.2649,197000.0
2012-10-05 09:35:00,47.67,47.67,47.56,47.67,79000.0,44.2834,44.2834,44.1813,44.2834,79000.0
2012-10-05 09:40:00,47.66,47.69,47.63,47.69,93000.0,44.2741,44.302,44.2463,44.302,93000.0
2012-10-05 09:45:00,47.67,47.84,47.64,47.82,207000.0,44.2834,44.4414,44.2556,44.4228,207000.0
2012-10-05 09:50:00,47.81,47.85,47.72,47.78,229000.0,44.4135,44.4506,44.3299,44.3856,229000.0
2012-10-05 09:55:00,47.79,47.97,47.79,47.95,223000.0,44.3949,44.5621,44.3949,44.5435,223000.0
2012-10-05 10:00:00,47.97,47.98,47.87,47.89,130000.0,44.5621,44.5714,44.4692,44.4878,130000.0
2012-10-05 10:05:00,47.88,47.92,47.82,47.92,144000.0,44.4785,44.5157,44.4228,44.5157,144000.0
2012-10-05 10:10:00,47.92,47.97,47.9,47.97,48000.0,44.5157,44.5621,44.4971,44.5621,48000.0
2012-10-05 10:15:00,47.97,48.06,47.97,48.06,127000.0,44.5621,44.6457,44.5621,44.6457,127000.0
2012-10-05 10:20:00,48.06,48.21,48.06,48.15,370000.0,44.6457,44.7851,44.6457,44.7293,370000.0
2012-10-05 10:25:00,48.16,48.21,48.15,48.18,168000.0,44.7386,44.7851,44.7293,44.7572,168000.0
2012-10-05 10:30:00,48.2,48.21,48.16,48.21,167000.0,44.7758,44.7851,44.7386,44.7851,167000.0
2012-10-05 10:35:00,48.21,48.26,48.16,48.16,289000.0,44.7851,44.8315,44.7386,44.7386,289000.0
2012-10-05 10:40:00,48.16,48.17,48.03,48.03,155000.0,44.7386,44.7479,44.6179,44.6179,155000.0
2012-10-05 10:45:00,48.04,48.04,47.98,48.01,133000.0,44.6272,44.6272,44.5714,44.5993,133000.0
2012-10-05 10:50:00,48.0,48.03,47.95,47.99,164000.0,44.59,44.6179,44.5435,44.5807,164000.0
2012-10-05 10:55:00,47.98,48.08,47.97,48.08,100000.0,44.5714,44.6643,44.5621,44.6643,100000.0
2012-10-05 11:00:00,48.07,48.12,48.07,48.1,62000.0,44.655,44.7015,44.655,44.6829,62000.0
2012-10-05 11:05:00,48.1,48.15,48.09,48.13,40000.0,44.6829,44.7293,44.6736,44.7108,40000.0
2012-10-05 11:10:00,48.15,48.23,48.13,48.23,54000.0,44.7293,44.8037,44.7108,44.8037,54000.0
2012-10-05 11:15:00,48.2,48.26,48.2,48.26,145000.0,44.7758,44.8315,44.7758,44.8315,145000.0
2012-10-05 11:20:00,48.26,48.3,48.13,48.13,152000.0,44.8315,44.8687,44.7108,44.7108,152000.0
2012-10-05 11:25:00,48.13,48.14,48.09,48.13,104000.0,44.7108,44.72,44.6736,44.7108,104000.0
2012-10-05 11:30:00,48.14,48.15,48.11,48.15,48000.0,44.72,44.7293,44.6922,44.7293,48000.0
2012-10-05 11:35:00,48.16,48.18,48.11,48.11,130000.0,44.7386,44.7572,44.6922,44.6922,130000.0
2012-10-05 11:40:00,48.1,48.11,47.98,47.98,68000.0,44.6829,44.6922,44.5714,44.5714,68000.0
2012-10-05 11:45:00,47.98,48.01,47.97,48.01,50000.0,44.5714,44.5993,44.5621,44.5993,50000.0
2012-10-05 11:50:00,47.98,48.01,47.9,47.92,75000.0,44.5714,44.5993,44.4971,44.5157,75000.0
2012-10-05 11:55:00,47.91,47.97,47.91,47.96,63000.0,44.5064,44.5621,44.5064,44.5528,63000.0
2012-10-05 12:00:00,47.96,47.97,47.9,47.92,66000.0,44.5528,44.5621,44.4971,44.5157,66000.0
2012-10-05 12:05:00,47.91,47.91,47.86,47.88,32000.0,44.5064,44.5064,44.4599,44.4785,32000.0
2012-10-05 12:10:00,47.85,47.86,47.76,47.8,177000.0,44.4506,44.4599,44.367,44.4042,177000.0
2012-10-05 12:15:00,47.81,47.84,47.8,47.8,62000.0,44.4135,44.4414,44.4042,44.4042,62000.0
2012-10-05 12:20:00,47.81,47.82,47.79,47.79,74000.0,44.4135,44.4228,44.3949,44.3949,74000.0
2012-10-05 12:25:00,47.79,47.81,47.79,47.79,57000.0,44.3949,44.4135,44.3949,44.3949,57000.0
2012-10-05 12:30:00,47.81,47.81,47.77,47.77,32000.0,44.4135,44.4135,44.3763,44.3763,32000.0
2012-10-05 12:35:00,47.77,47.78,47.75,47.75,20000.0,44.3763,44.3856,44.3578,44.3578,20000.0
2012-10-05 12:40:00,47.75,47.77,47.75,47.76,20000.0,44.3578,44.3763,44.3578,44.367,20000.0
2012-10-05 12:45:00,47.75,47.75,47.71,47.72,68000.0,44.3578,44.3578,44.3206,44.3299,68000.0
2012-10-05 12:50:00,47.71,47.74,47.71,47.73,53000.0,44.3206,44.3485,44.3206,44.3392,53000.0
2012-10-05 12:55:00,47.72,47.72,47.7,47.71,18000.0,44.3299,44.3299,44.3113,44.3206,18000.0
2012-10-05 13:00:00,47.7,47.72,47.7,47.7,55000.0,44.3113,44.3299,44.3113,44.3113,55000.0
2012-10-05 13:05:00,47.7,47.72,47.7,47.71,51000.0,44.3113,44.3299,44.3113,44.3206,51000.0
2012-10-05 13:10:00,47.71,47.73,47.69,47.69,38000.0,44.3206,44.3392,44.302,44.302,38000.0
2012-10-05 13:15:00,47.7,47.76,47.7,47.74,45000.0,44.3113,44.367,44.3113,44.3485,45000.0
2012-10-05 13:20:00,47.76,47.76,47.71,47.71,52000.0,44.367,44.367,44.3206,44.3206,52000.0
2012-10-05 13:25:00,47.7,47.72,47.69,47.69,48000.0,44.3113,44.3299,44.302,44.302,48000.0
2012-10-05 13:30:00,47.71,47.72,47.62,47.62,74000.0,44.3206,44.3299,44.237,44.237,74000.0
2012-10-05 13:35:00,47.61,47.64,47.61,47.62,54000.0,44.2277,44.2556,44.2277,44.237,54000.0
2012-10-05 13:40:00,47.62,47.63,47.55,47.55,117000.0,44.237,44.2463,44.172,44.172,117000.0
2012-10-05 13:45:00,47.57,47.57,47.51,47.51,77000.0,44.1905,44.1905,44.1348,44.1348,77000.0
2012-10-05 13:50:00,47.51,47.53,47.48,47.53,176000.0,44.1348,44.1534,44.1069,44.1534,176000.0
2012-10-05 13:55:00,47.53,47.55,47.52,47.52,53000.0,44.1534,44.172,44.1441,44.1441,53000.0
2012-10-05 14:00:00,47.52,47.53,47.51,47.51,21000.0,44.1441,44.1534,44.1348,44.1348,21000.0
2012-10-05 14:05:00,47.52,47.52,47.49,47.52,50000.0,44.1441,44.1441,44.1162,44.1441,50000.0
2012-10-05 14:10:00,47.51,47.53,47.47,47.51,93000.0,44.1348,44.1534,44.0976,44.1348,93000.0
2012-10-05 14:15:00,47.53,47.57,47.5,47.52,79000.0,44.1534,44.1905,44.1255,44.1441,79000.0
2012-10-05 14:20:00,47.54,47.54,47.52,47.52,13000.0,44.1627,44.1627,44.1441,44.1441,13000.0
2012-10-05 14:25:00,47.53,47.53,47.49,47.5,22000.0,44.1534,44.1534,44.1162,44.1255,22000.0
2012-10-05 14:30:00,47.49,47.5,47.43,47.44,62000.0,44.1162,44.1255,44.0605,44.0698,62000.0
2012-10-05 14:35:00,47.44,47.45,47.39,47.39,71000.0,44.0698,44.0791,44.0233,44.0233,71000.0
2012-10-05 14:40:00,47.39,47.41,47.38,47.4,62000.0,44.0233,44.0419,44.014,44.0326,62000.0
2012-10-05 14:45:00,47.41,47.41,47.37,47.39,54000.0,44.0419,44.0419,44.0047,44.0233,54000.0
2012-10-05 14:50:00,47.36,47.37,47.29,47.3,48000.0,43.9955,44.0047,43.9304,43.9397,48000.0
2012-10-05 14:55:00,47.3,47.36,47.29,47.31,179000.0,43.9397,43.9955,43.9304,43.949,179000.0
2012-10-05 15:00:00,47.32,47.43,47.31,47.41,77000.0,43.9583,44.0605,43.949,44.0419,77000.0
2012-10-05 15:05:00,47.42,47.45,47.4,47.43,87000.0,44.0512,44.0791,44.0326,44.0605,87000.0
2012-10-05 15:10:00,47.42,47.42,47.34,47.4,49000.0,44.0512,44.0512,43.9769,44.0326,49000.0
2012-10-05 15:15:00,47.4,47.49,47.4,47.46,150000.0,44.0326,44.1162,44.0326,44.0884,150000.0
2012-10-05 15:20:00,47.47,47.47,47.4,47.47,67000.0,44.0976,44.0976,44.0326,44.0976,67000.0
2012-10-05 15:25:00,47.45,47.47,47.43,47.44,45000.0,44.0791,44.0976,44.0605,44.0698,45000.0
2012-10-05 15:30:00,47.44,47.46,47.38,47.39,82000.0,44.0698,44.0884,44.014,44.0233,82000.0
2012-10-05 15:35:00,47.39,47.39,47.33,47.33,110000.0,44.0233,44.0233,43.9676,43.9676,110000.0
2012-10-05 15:40:00,47.32,47.35,47.3,47.32,187000.0,43.9583,43.9862,43.9397,43.9583,187000.0
2012-10-05 15:45:00,47.32,47.37,47.29,47.37,186000.0,43.9583,44.0047,43.9304,44.0047,186000.0
2012-10-05 15:50:00,47.37,47.42,47.36,47.41,292000.0,44.0047,44.0512,43.9955,44.0419,292000.0
2012-10-05 15:55:00,47.41,47.52,47.41,47.52,516000.0,44.0419,44.1441,44.0419,44.1441,516000.0
2012-10-08 09:30:00,47.42,47.43,47.2,47.37,200000.0,44.0512,44.0605,43.8468,44.0047,200000.0
2012-10-08 09:35:00,47.41,47.44,47.37,47.37,113000.0,44.0419,44.0698,44.0047,44.0047,113000.0
2012-10-08 09:40:00,47.38,47.49,47.38,47.48,231000.0,44.014,44.1162,44.014,44.1069,231000.0
2012-10-08 09:45:00,47.5,47.55,47.45,47.46,106000.0,44.1255,44.172,44.0791,44.0884,106000.0
2012-10-08 09:50:00,47.49,47.51,47.47,47.49,106000.0,44.1162,44.1348,44.0976,44.1162,106000.0
2012-10-08 09:55:00,47.49,47.5,47.4,47.4,98000.0,44.1162,44.1255,44.0326,44.0326,98000.0
2012-10-08 10:00:00,47.41,47.43,47.4,47.41,45000.0,44.0419,44.0605,44.0326,44.0419,45000.0
2012-10-08 10:05:00,47.43,47.45,47.41,47.42,80000.0,44.0605,44.0791,44.0419,44.0512,80000.0
2012-10-08 10:10:00,47.43,47.46,47.42,47.44,68000.0,44.0605,44.0884,44.0512,44.0698,68000.0
2012-10-08 10:15:00,47.44,47.44,47.39,47.39,61000.0,44.0698,44.0698,44.0233,44.0233,61000.0
2012-10-08 10:20:00,47.4,47.41,47.32,47.34,200000.0,44.0326,44.0419,43.9583,43.9769,200000.0
2012-10-08 10:25:00,47.33,47.36,47.21,47.21,171000.0,43.9676,43.9955,43.8561,43.8561,171000.0
2012-10-08 10:30:00,47.2,47.23,47.16,47.21,87000.0,43.8468,43.8747,43.8097,43.8561,87000.0
2012-10-08 10:35:00,47.2,47.21,47.16,47.2,91000.0,43.8468,43.8561,43.8097,43.8468,91000.0
2012-10-08 10:40:00,47.19,47.24,47.19,47.21,80000.0,43.8375,43.884,43.8375,43.8561,80000.0
2012-10-08 10:45:00,47.21,47.21,47.16,47.17,147000.0,43.8561,43.8561,43.8097,43.819,147000.0
2012-10-08 10:50:00,47.15,47.16,47.11,47.13,131000.0,43.8004,43.8097,43.7632,43.7818,131000.0
2012-10-08 10:55:00,47.14,47.15,47.12,47.15,90000.0,43.7911,43.8004,43.7725,43.8004,90000.0
2012-10-08 11:00:00,47.15,47.18,47.13,47.18,67000.0,43.8004,43.8282,43.7818,43.8282,67000.0
2012-10-08 11:05:00,47.17,47.17,47.13,47.13,20000.0,43.819,43.819,43.7818,43.7818,20000.0
2012-10-08 11:10:00,47.13,47.17,47.13,47.14,12000.0,43.7818,43.819,43.7818,43.7911,12000.0
2012-10-08 11:15:00,47.14,47.14,47.09,47.12,24000.0,43.7911,43.7911,43.7446,43.7725,24000.0
2012-10-08 11:20:00,47.09,47.11,47.08,47.08,33000.0,43.7446,43.7632,43.7354,43.7354,33000.0
2012-10-08 11:25:00,47.08,47.1,47.07,47.1,32000.0,43.7354,43.7539,43.7261,43.7539,32000.0
2012-10-08 11:30:00,47.11,47.12,47.05,47.06,46000.0,43.7632,43.7725,43.7075,43.7168,46000.0
2012-10-08 11:35:00,47.07,47.08,47.04,47.04,69000.0,43.7261,43.7354,43.6982,43.6982,69000.0
2012-10-08 11:40:00,47.04,47.05,47.02,47.05,41000.0,43.6982,43.7075,43.6796,43.7075,41000.0
2012-10-08 11:45:00,47.05,47.06,47.03,47.03,8000.0,43.7075,43.7168,43.6889,43.6889,8000.0
2012-10-08 11:50:00,47.05,47.07,47.02,47.04,58000.0,43.7075,43.7261,43.6796,43.6982,58000.0
2012-10-08 11:55:00,47.02,47.06,46.98,47.01,190000.0,43.6796,43.7168,43.6425,43.6703,190000.0
2012-10-08 12:00:00,47.01,47.05,46.99,47.05,13000.0,43.6703,43.7075,43.6517,43.7075,13000.0
2012-10-08 12:05:00,47.03,47.11,47.03,47.11,90000.0,43.6889,43.7632,43.6889,43.7632,90000.0
2012-10-08 12:10:00,47.12,47.17,47.11,47.16,63000.0,43.7725,43.819,43.7632,43.8097,63000.0
2012-10-08 12:15:00,47.15,47.18,47.13,47.16,58000.0,43.8004,43.8282,43.7818,43.8097,58000.0
2012-10-08 12:20:00,47.18,47.2,47.16,47.2,14000.0,43.8282,43.8468,43.8097,43.8468,14000.0
2012-10-08 12:25:00,47.18,47.19,47.16,47.17,21000.0,43.8282,43.8375,43.8097,43.819,21000.0
2012-10-08 12:30:00,47.18,47.19,47.17,47.18,8000.0,43.8282,43.8375,43.819,43.8282,8000.0
2012-10-08 12:35:00,47.16,47.17,47.11,47.12,73000.0,43.8097,43.819,43.7632,43.7725,73000.0
2012-10-08 12:40:00,47.12,47.14,47.09,47.09,57000.0,43.7725,43.7911,43.7446,43.7446,57000.0
2012-10-08 12:45:00,47.09,47.1,47.07,47.08,33000.0,43.7446,43.7539,43.7261,43.7354,33000.0
2012-10-08 12:50:00,47.08,47.09,47.02,47.02,73000.0,43.7354,43.7446,43.6796,43.6796,73000.0
2012-10-08 12:55:00,47.04,47.06,47.03,47.04,62000.0,43.6982,43.7168,43.6889,43.6982,62000.0
2012-10-08 13:00:00,47.05,47.09,47.05,47.06,53000.0,43.7075,43.7446,43.7075,43.7168,53000.0
2012-10-08 13:05:00,47.04,47.05,47.02,47.04,29000.0,43.6982,43.7075,43.6796,43.6982,29000.0
2012-10-08 13:10:00,47.05,47.05,47.01,47.01,19000.0,43.7075,43.7075,43.6703,43.6703,19000.0
2012-10-08 13:15:00,47.03,47.04,47.01,47.04,17000.0,43.6889,43.6982,43.6703,43.6982,17000.0
2012-10-08 13:20:00,47.03,47.03,47.01,47.02,37000.0,43.6889,43.6889,43.6703,43.6796,37000.0
2012-10-08 13:25:00,47.02,47.04,47.01,47.03,40000.0,43.6796,43.6982,43.6703,43.6889,40000.0
2012-10-08 13:30:00,47.03,47.08,47.02,47.07,74000.0,43.6889,43.7354,43.6796,43.7261,74000.0
2012-10-08 13:35:00,47.07,47.07,47.05,47.06,34000.0,43.7261,43.7261,43.7075,43.7168,34000.0
2012-10-08 13:40:00,47.07,47.1,47.07,47.07,21000.0,43.7261,43.7539,43.7261,43.7261,21000.0
2012-10-08 13:45:00,47.06,47.06,47.05,47.05,8000.0,43.7168,43.7168,43.7075,43.7075,8000.0
2012-10-08 13:50:00,47.05,47.09,47.04,47.09,26000.0,43.7075,43.7446,43.6982,43.7446,26000.0
2012-10-08 13:55:00,47.09,47.09,47.05,47.05,22000.0,43.7446,43.7446,43.7075,43.7075,22000.0
2012-10-08 14:00:00,47.06,47.08,47.03,47.07,37000.0,43.7168,43.7354,43.6889,43.7261,37000.0
2012-10-08 14:05:00,47.07,47.09,47.07,47.07,15000.0,43.7261,43.7446,43.7261,43.7261,15000.0
2012-10-08 14:10:00,47.09,47.1,47.07,47.07,47000.0,43.7446,43.7539,43.7261,43.7261,47000.0
2012-10-08 14:15:00,47.06,47.09,47.06,47.09,41000.0,43.7168,43.7446,43.7168,43.7446,41000.0
2012-10-08 14:20:00,47.08,47.09,47.07,47.08,26000.0,43.7354,43.7446,43.7261,43.7354,26000.0
2012-10-08 14:25:00,47.07,47.08,47.05,47.06,22000.0,43.7261,43.7354,43.7075,43.7168,22000.0
2012-10-08 14:30:00,47.05,47.06,47.03,47.06,24000.0,43.7075,43.7168,43.6889,43.7168,24000.0
2012-10-08 14:35:00,47.06,47.08,47.03,47.08,60000.0,43.7168,43.7354,43.6889,43.7354,60000.0
2012-10-08 14:40:00,47.07,47.07,47.05,47.07,13000.0,43.7261,43.7261,43.7075,43.7261,13000.0
2012-10-08 14:45:00,47.05,47.08,47.04,47.08,37000.0,43.7075,43.7354,43.6982,43.7354,37000.0
2012-10-08 14:50:00,47.07,47.08,47.05,47.06,17000.0,43.7261,43.7354,43.7075,43.7168,17000.0
2012-10-08 14:55:00,47.08,47.09,47.06,47.08,34000.0,43.7354,43.7446,43.7168,43.7354,34000.0
2012-10-08 15:00:00,47.08,47.12,47.07,47.11,56000.0,43.7354,43.7725,43.7261,43.7632,56000.0
2012-10-08 15:05:00,47.11,47.14,47.1,47.14,52000.0,43.7632,43.7911,43.7539,43.7911,52000.0
2012-10-08 15:10:00,47.12,47.17,47.09,47.16,67000.0,43.7725,43.819,43.7446,43.8097,67000.0
2012-10-08 15:15:00,47.17,47.21,47.17,47.18,64000.0,43.819,43.8561,43.819,43.8282,64000.0
2012-10-08 15:20:00,47.18,47.2,47.17,47.19,65000.0,43.8282,43.8468,43.819,43.8375,65000.0
2012-10-08 15:25:00,47.2,47.21,47.14,47.14,42000.0,43.8468,43.8561,43.7911,43.7911,42000.0
2012-10-08 15:30:00,47.14,47.16,47.1,47.14,78000.0,43.7911,43.8097,43.7539,43.7911,78000.0
2012-10-08 15:35:00,47.14,47.16,47.12,47.12,97000.0,43.7911,43.8097,43.7725,43.7725,97000.0
2012-10-08 15:40:00,47.13,47.17,47.12,47.16,101000.0,43.7818,43.819,43.7725,43.8097,101000.0
2012-10-08 15:45:00,47.15,47.19,47.11,47.19,95000.0,43.8004,43.8375,43.7632,43.8375,95000.0
2012-10-08 15:50:00,47.18,47.21,47.17,47.2,208000.0,43.8282,43.8561,43.819,43.8468,208000.0
2012-10-08 15:55:00,47.2,47.23,47.19,47.19,201000.0,43.8468,43.8747,43.8375,43.8375,201000.0
2012-10-09 09:30:00,47.23,47.24,47.19,47.19,81000.0,43.8747,43.884,43.8375,43.8375,81000.0
2012-10-09 09:35:00,47.22,47.22,47.12,47.12,45000.0,43.8654,43.8654,43.7725,43.7725,45000.0
2012-10-09 09:40:00,47.13,47.26,47.12,47.26,61000.0,43.7818,43.9026,43.7725,43.9026,61000.0
2012-10-09 09:45:00,47.3,47.3,47.12,47.13,51000.0,43.9397,43.9397,43.7725,43.7818,51000.0
2012-10-09 09:50:00,47.15,47.18,47.13,47.13,74000.0,43.8004,43.8282,43.7818,43.7818,74000.0
2012-10-09 09:55:00,47.13,47.15,47.1,47.11,58000.0,43.7818,43.8004,43.7539,43.7632,58000.0
2012-10-09 10:00:00,47.12,47.17,47.1,47.14,54000.0,43.7725,43.819,43.7539,43.7911,54000.0
2012-10-09 10:05:00,47.13,47.14,46.97,46.97,119000.0,43.7818,43.7911,43.6332,43.6332,119000.0
2012-10-09 10:10:00,46.97,47.11,46.96,47.11,132000.0,43.6332,43.7632,43.6239,43.7632,132000.0
2012-10-09 10:15:00,47.11,47.13,47.04,47.07,79000.0,43.7632,43.7818,43.6982,43.7261,79000.0
2012-10-09 10:20:00,47.06,47.08,47.02,47.04,56000.0,43.7168,43.7354,43.6796,43.6982,56000.0
2012-10-09 10:25:00,47.05,47.05,46.98,46.98,49000.0,43.7075,43.7075,43.6425,43.6425,49000.0
2012-10-09 10:30:00,46.97,47.02,46.97,47.0,82000.0,43.6332,43.6796,43.6332,43.661,82000.0
2012-10-09 10:35:00,47.0,47.02,46.95,46.96,82000.0,43.661,43.6796,43.6146,43.6239,82000.0
2012-10-09 10:40:00,46.94,46.99,46.94,46.96,36000.0,43.6053,43.6517,43.6053,43.6239,36000.0
2012-10-09 10:45:00,46.95,46.95,46.71,46.71,185000.0,43.6146,43.6146,43.3916,43.3916,185000.0
2012-10-09 10:50:00,46.71,46.73,46.62,46.73,121000.0,43.3916,43.4102,43.308,43.4102,121000.0
2012-10-09 10:55:00,46.7,46.72,46.61,46.67,118000.0,43.3823,43.4009,43.2987,43.3545,118000.0
2012-10-09 11:00:00,46.66,46.66,46.51,46.56,209000.0,43.3452,43.3452,43.2058,43.2523,209000.0
2012-10-09 11:05:00,46.56,46.64,46.51,46.54,236000.0,43.2523,43.3266,43.2058,43.2337,236000.0
2012-10-09 11:10:00,46.54,46.54,46.42,46.42,229000.0,43.2337,43.2337,43.1222,43.1222,229000.0
2012-10-09 11:15:00,46.42,46.43,46.32,46.33,224000.0,43.1222,43.1315,43.0293,43.0386,224000.0
2012-10-09 11:20:00,46.32,46.32,46.21,46.28,436000.0,43.0293,43.0293,42.9272,42.9922,436000.0
2012-10-09 11:25:00,46.28,46.32,46.16,46.17,259000.0,42.9922,43.0293,42.8807,42.89,259000.0
2012-10-09 11:30:00,46.16,46.4,46.13,46.37,440000.0,42.8807,43.1037,42.8528,43.0758,440000.0
2012-10-09 11:35:00,46.36,46.45,46.34,46.35,211000.0,43.0665,43.1501,43.0479,43.0572,211000.0
2012-10-09 11:40:00,46.35,46.35,46.25,46.29,97000.0,43.0572,43.0572,42.9643,43.0015,97000.0
2012-10-09 11:45:00,46.26,46.3,46.25,46.3,73000.0,42.9736,43.0108,42.9643,43.0108,73000.0
2012-10-09 11:50:00,46.29,46.35,46.28,46.32,46000.0,43.0015,43.0572,42.9922,43.0293,46000.0
2012-10-09 11:55:00,46.32,46.35,46.26,46.3,135000.0,43.0293,43.0572,42.9736,43.0108,135000.0
2012-10-09 12:00:00,46.34,46.39,46.32,46.37,58000.0,43.0479,43.0944,43.0293,43.0758,58000.0
2012-10-09 12:05:00,46.38,46.44,46.37,46.44,88000.0,43.0851,43.1408,43.0758,43.1408,88000.0
2012-10-09 12:10:00,46.44,46.48,46.43,46.47,34000.0,43.1408,43.178,43.1315,43.1687,34000.0
2012-10-09 12:15:00,46.45,46.51,46.45,46.48,42000.0,43.1501,43.2058,43.1501,43.178,42000.0
2012-10-09 12:20:00,46.48,46.48,46.47,46.47,7000.0,43.178,43.178,43.1687,43.1687,7000.0
2012-10-09 12:25:00,46.46,46.49,46.45,46.45,11000.0,43.1594,43.1873,43.1501,43.1501,11000.0
2012-10-09 12:30:00,46.45,46.49,46.42,46.42,57000.0,43.1501,43.1873,43.1222,43.1222,57000.0
2012-10-09 12:35:00,46.42,46.42,46.4,46.4,15000.0,43.1222,43.1222,43.1037,43.1037,15000.0
2012-10-09 12:40:00,46.4,46.42,46.37,46.42,51000.0,43.1037,43.1222,43.0758,43.1222,51000.0
2012-10-09 12:45:00,46.41,46.41,46.38,46.39,11000.0,43.1129,43.1129,43.0851,43.0944,11000.0
2012-10-09 12:50:00,46.41,46.42,46.39,46.41,23000.0,43.1129,43.1222,43.0944,43.1129,23000.0
2012-10-09 12:55:00,46.39,46.41,46.35,46.35,50000.0,43.0944,43.1129,43.0572,43.0572,50000.0
2012-10-09 13:00:00,46.37,46.44,46.35,46.38,98000.0,43.0758,43.1408,43.0572,43.0851,98000.0
2012-10-09 13:05:00,46.38,46.38,46.37,46.37,8000.0,43.0851,43.0851,43.0758,43.0758,8000.0
2012-10-09 13:10:00,46.39,46.44,46.39,46.44,65000.0,43.0944,43.1408,43.0944,43.1408,65000.0
2012-10-09 13:15:00,46.45,46.46,46.42,46.44,43000.0,43.1501,43.1594,43.1222,43.1408,43000.0
2012-10-09 13:20:00,46.43,46.45,46.41,46.42,27000.0,43.1315,43.1501,43.1129,43.1222,27000.0
2012-10-09 13:25:00,46.45,46.47,46.43,46.47,39000.0,43.1501,43.1687,43.1315,43.1687,39000.0
2012-10-09 13:30:00,46.46,46.48,46.43,46.43,17000.0,43.1594,43.178,43.1315,43.1315,17000.0
2012-10-09 13:35:00,46.46,46.5,46.45,46.48,47000.0,43.1594,43.1966,43.1501,43.178,47000.0
2012-10-09 13:40:00,46.46,46.5,46.46,46.49,18000.0,43.1594,43.1966,43.1594,43.1873,18000.0
2012-10-09 13:45:00,46.51,46.51,46.45,46.47,30000.0,43.2058,43.2058,43.1501,43.1687,30000.0
2012-10-09 13:50:00,46.45,46.51,46.45,46.48,37000.0,43.1501,43.2058,43.1501,43.178,37000.0
2012-10-09 13:55:00,46.48,46.51,46.48,46.51,21000.0,43.178,43.2058,43.178,43.2058,21000.0
2012-10-09 14:00:00,46.5,46.59,46.5,46.59,78000.0,43.1966,43.2802,43.1966,43.2802,78000.0
2012-10-09 14:05:00,46.57,46.61,46.54,46.56,81000.0,43.2616,43.2987,43.2337,43.2523,81000.0
2012-10-09 14:10:00,46.56,46.58,46.54,46.54,31000.0,43.2523,43.2709,43.2337,43.2337,31000.0
2012-10-09 14:15:00,46.56,46.66,46.56,46.64,95000.0,43.2523,43.3452,43.2523,43.3266,95000.0
2012-10-09 14:20:00,46.66,46.67,46.64,46.66,33000.0,43.3452,43.3545,43.3266,43.3452,33000.0
2012-10-09 14:25:00,46.66,46.69,46.64,46.67,57000.0,43.3452,43.3731,43.3266,43.3545,57000.0
2012-10-09 14:30:00,46.67,46.71,46.62,46.62,108000.0,43.3545,43.3916,43.308,43.308,108000.0
2012-10-09 14:35:00,46.63,46.64,46.54,46.54,88000.0,43.3173,43.3266,43.2337,43.2337,88000.0
2012-10-09 14:40:00,46.54,46.57,46.49,46.57,175000.0,43.2337,43.2616,43.1873,43.2616,175000.0
2012-10-09 14:45:00,46.58,46.62,46.57,46.6,58000.0,43.2709,43.308,43.2616,43.2895,58000.0
2012-10-09 14:50:00,46.61,46.62,46.6,46.61,49000.0,43.2987,43.308,43.2895,43.2987,49000.0
2012-10-09 14:55:00,46.62,46.66,46.57,46.64,82000.0,43.308,43.3452,43.2616,43.3266,82000.0
2012-10-09 15:00:00,46.66,46.67,46.6,46.61,100000.0,43.3452,43.3545,43.2895,43.2987,100000.0
2012-10-09 15:05:00,46.61,46.63,46.6,46.63,53000.0,43.2987,43.3173,43.2895,43.3173,53000.0
2012-10-09 15:10:00,46.64,46.65,46.58,46.58,68000.0,43.3266,43.3359,43.2709,43.2709,68000.0
2012-10-09 15:15:00,46.6,46.6,46.56,46.56,35000.0,43.2895,43.2895,43.2523,43.2523,35000.0
2012-10-09 15:20:00,46.56,46.57,46.51,46.53,100000.0,43.2523,43.2616,43.2058,43.2244,100000.0
2012-10-09 15:25:00,46.55,46.55,46.46,46.5,103000.0,43.243,43.243,43.1594,43.1966,103000.0
2012-10-09 15:30:00,46.47,46.59,46.47,46.59,182000.0,43.1687,43.2802,43.1687,43.2802,182000.0
2012-10-09 15:35:00,46.58,46.61,46.56,46.6,140000.0,43.2709,43.2987,43.2523,43.2895,140000.0
2012-10-09 15:40:00,46.6,46.65,46.59,46.65,103000.0,43.2895,43.3359,43.2802,43.3359,103000.0
2012-10-09 15:45:00,46.65,46.68,46.65,46.66,88000.0,43.3359,43.3638,43.3359,43.3452,88000.0
2012-10-09 15:50:00,46.68,46.68,46.58,46.58,228000.0,43.3638,43.3638,43.2709,43.2709,228000.0
2012-10-09 15:55:00,46.59,46.6,46.49,46.49,388000.0,43.2802,43.2895,43.1873,43.1873,388000.0
2012-10-10 09:30:00,46.5,46.52,46.4,46.42,95000.0,43.1966,43.2151,43.1037,43.1222,95000.0
2012-10-10 09:35:00,46.43,46.44,46.34,46.34,97000.0,43.1315,43.1408,43.0479,43.0479,97000.0
2012-10-10 09:40:00,46.34,46.35,46.07,46.11,173000.0,43.0479,43.0572,42.7971,42.8343,173000.0
2012-10-10 09:45:00,46.15,46.3,46.15,46.29,170000.0,42.8714,43.0108,42.8714,43.0015,170000.0
2012-10-10 09:50:00,46.29,46.3,46.22,46.29,124000.0,43.0015,43.0108,42.9364,43.0015,124000.0
2012-10-10 09:55:00,46.28,46.3,46.2,46.23,133000.0,42.9922,43.0108,42.9179,42.9457,133000.0
2012-10-10 10:00:00,46.24,46.3,46.22,46.3,124000.0,42.955,43.0108,42.9364,43.0108,124000.0
2012-10-10 10:05:00,46.3,46.34,46.26,46.31,71000.0,43.0108,43.0479,42.9736,43.0201,71000.0
2012-10-10 10:10:00,46.31,46.35,46.2,46.2,137000.0,43.0201,43.0572,42.9179,42.9179,137000.0
2012-10-10 10:15:00,46.22,46.22,46.14,46.18,169000.0,42.9364,42.9364,42.8621,42.8993,169000.0
2012-10-10 10:20:00,46.17,46.27,46.17,46.22,74000.0,42.89,42.9829,42.89,42.9364,74000.0
2012-10-10 10:25:00,46.22,46.36,46.22,46.36,68000.0,42.9364,43.0665,42.9364,43.0665,68000.0
2012-10-10 10:30:00,46.36,46.4,46.33,46.34,135000.0,43.0665,43.1037,43.0386,43.0479,135000.0
2012-10-10 10:35:00,46.33,46.35,46.29,46.35,61000.0,43.0386,43.0572,43.0015,43.0572,61000.0
2012-10-10 10:40:00,46.34,46.35,46.3,46.32,27000.0,43.0479,43.0572,43.0108,43.0293,27000.0
2012-10-10 10:45:00,46.29,46.29,46.26,46.27,43000.0,43.0015,43.0015,42.9736,42.9829,43000.0
2012-10-10 10:50:00,46.28,46.31,46.27,46.31,48000.0,42.9922,43.0201,42.9829,43.0201,48000.0
2012-10-10 10:55:00,46.31,46.36,46.29,46.3,43000.0,43.0201,43.0665,43.0015,43.0108,43000.0
2012-10-10 11:00:00,46.3,46.32,46.3,46.3,36000.0,43.0108,43.0293,43.0108,43.0108,36000.0
2012-10-10 11:05:00,46.32,46.37,46.31,46.35,34000.0,43.0293,43.0758,43.0201,43.0572,34000.0
2012-10-10 11:10:00,46.37,46.46,46.37,46.42,62000.0,43.0758,43.1594,43.0758,43.1222,62000.0
2012-10-10 11:15:00,46.41,46.41,46.35,46.36,22000.0,43.1129,43.1129,43.0572,43.0665,22000.0
2012-10-10 11:20:00,46.35,46.42,46.35,46.4,77000.0,43.0572,43.1222,43.0572,43.1037,77000.0
2012-10-10 11:25:00,46.4,46.46,46.4,46.46,53000.0,43.1037,43.1594,43.1037,43.1594,53000.0
2012-10-10 11:30:00,46.45,46.46,46.4,46.4,24000.0,43.1501,43.1594,43.1037,43.1037,24000.0
2012-10-10 11:35:00,46.41,46.41,46.37,46.37,22000.0,43.1129,43.1129,43.0758,43.0758,22000.0
2012-10-10 11:40:00,46.38,46.41,46.36,46.39,34000.0,43.0851,43.1129,43.0665,43.0944,34000.0
2012-10-10 11:45:00,46.4,46.41,46.36,46.37,20000.0,43.1037,43.1129,43.0665,43.0758,20000.0
2012-10-10 11:50:00,46.36,46.36,46.23,46.26,40000.0,43.0665,43.0665,42.9457,42.9736,40000.0
2012-10-10 11:55:00,46.25,46.29,46.24,46.29,23000.0,42.9643,43.0015,42.955,43.0015,23000.0
2012-10-10 12:00:00,46.26,46.3,46.26,46.3,10000.0,42.9736,43.0108,42.9736,43.0108,10000.0
2012-10-10 12:05:00,46.31,46.34,46.31,46.32,39000.0,43.0201,43.0479,43.0201,43.0293,39000.0
2012-10-10 12:10:00,46.34,46.35,46.34,46.35,8000.0,43.0479,43.0572,43.0479,43.0572,8000.0
2012-10-10 12:15:00,46.35,46.37,46.32,46.32,32000.0,43.0572,43.0758,43.0293,43.0293,32000.0
2012-10-10 12:20:00,46.33,46.34,46.31,46.31,20000.0,43.0386,43.0479,43.0201,43.0201,20000.0
2012-10-10 12:25:00,46.33,46.34,46.3,46.34,30000.0,43.0386,43.0479,43.0108,43.0479,30000.0
2012-10-10 12:30:00,46.32,46.34,46.3,46.3,7000.0,43.0293,43.0479,43.0108,43.0108,7000.0
2012-10-10 12:35:00,46.3,46.3,46.18,46.24,146000.0,43.0108,43.0108,42.8993,42.955,146000.0
2012-10-10 12:40:00,46.24,46.27,46.24,46.25,35000.0,42.955,42.9829,42.955,42.9643,35000.0
2012-10-10 12:45:00,46.25,46.25,46.17,46.18,46000.0,42.9643,42.9643,42.89,42.8993,46000.0
2012-10-10 12:50:00,46.2,46.21,46.12,46.13,74000.0,42.9179,42.9272,42.8436,42.8528,74000.0
2012-10-10 12:55:00,46.12,46.12,46.08,46.09,40000.0,42.8436,42.8436,42.8064,42.8157,40000.0
2012-10-10 13:00:00,46.09,46.1,46.05,46.09,56000.0,42.8157,42.825,42.7785,42.8157,56000.0
2012-10-10 13:05:00,46.08,46.16,46.05,46.16,112000.0,42.8064,42.8807,42.7785,42.8807,112000.0
2012-10-10 13:10:00,46.16,46.19,46.11,46.12,84000.0,42.8807,42.9086,42.8343,42.8436,84000.0
2012-10-10 13:15:00,46.13,46.19,46.13,46.18,46000.0,42.8528,42.9086,42.8528,42.8993,46000.0
2012-10-10 13:20:00,46.18,46.21,46.17,46.21,36000.0,42.8993,42.9272,42.89,42.9272,36000.0
2012-10-10 13:25:00,46.19,46.2,46.17,46.17,22000.0,42.9086,42.9179,42.89,42.89,22000.0
2012-10-10 13:30:00,46.17,46.2,46.14,46.19,33000.0,42.89,42.9179,42.8621,42.9086,33000.0
2012-10-10 13:35:00,46.17,46.2,46.15,46.15,34000.0,42.89,42.9179,42.8714,42.8714,34000.0
2012-10-10 13:40:00,46.17,46.18,46.15,46.15,27000.0,42.89,42.8993,42.8714,42.8714,27000.0
2012-10-10 13:45:00,46.15,46.2,46.15,46.2,35000.0,42.8714,42.9179,42.8714,42.9179,35000.0
2012-10-10 13:50:00,46.18,46.2,46.16,46.17,41000.0,42.8993,42.9179,42.8807,42.89,41000.0
2012-10-10 13:55:00,46.16,46.19,46.16,46.16,20000.0,42.8807,42.9086,42.8807,42.8807,20000.0
2012-10-10 14:00:00,46.17,46.24,46.16,46.21,57000.0,42.89,42.955,42.8807,42.9272,57000.0
2012-10-10 14:05:00,46.23,46.24,46.22,46.23,21000.0,42.9457,42.955,42.9364,42.9457,21000.0
2012-10-10 14:10:00,46.25,46.25,46.18,46.21,58000.0,42.9643,42.9643,42.8993,42.9272,58000.0
2012-10-10 14:15:00,46.19,46.22,46.19,46.19,17000.0,42.9086,42.9364,42.9086,42.9086,17000.0
2012-10-10 14:20:00,46.18,46.18,46.13,46.13,63000.0,42.8993,42.8993,42.8528,42.8528,63000.0
2012-10-10 14:25:00,46.14,46.15,46.13,46.15,31000.0,42.8621,42.8714,42.8528,42.8714,31000.0
2012-10-10 14:30:00,46.16,46.18,46.16,46.18,14000.0,42.8807,42.8993,42.8807,42.8993,14000.0
2012-10-10 14:35:00,46.16,46.17,46.1,46.1,49000.0,42.8807,42.89,42.825,42.825,49000.0
2012-10-10 14:40:00,46.1,46.13,46.1,46.13,33000.0,42.825,42.8528,42.825,42.8528,33000.0
2012-10-10 14:45:00,46.12,46.12,46.09,46.11,22000.0,42.8436,42.8436,42.8157,42.8343,22000.0
2012-10-10 14:50:00,46.13,46.16,46.13,46.14,38000.0,42.8528,42.8807,42.8528,42.8621,38000.0
2012-10-10 14:55:00,46.16,46.18,46.13,46.16,74000.0,42.8807,42.8993,42.8528,42.8807,74000.0
2012-10-10 15:00:00,46.16,46.18,46.12,46.13,37000.0,42.8807,42.8993,42.8436,42.8528,37000.0
2012-10-10 15:05:00,46.13,46.2,46.12,46.19,38000.0,42.8528,42.9179,42.8436,42.9086,38000.0
2012-10-10 15:10:00,46.21,46.22,46.17,46.19,39000.0,42.9272,42.9364,42.89,42.9086,39000.0
2012-10-10 15:15:00,46.19,46.19,46.12,46.15,34000.0,42.9086,42.9086,42.8436,42.8714,34000.0
2012-10-10 15:20:00,46.13,46.17,46.12,46.14,57000.0,42.8528,42.89,42.8436,42.8621,57000.0
2012-10-10 15:25:00,46.15,46.22,46.12,46.2,47000.0,42.8714,42.9364,42.8436,42.9179,47000.0
2012-10-10 15:30:00,46.19,46.26,46.16,46.22,116000.0,42.9086,42.9736,42.8807,42.9364,116000.0
2012-10-10 15:35:00,46.22,46.24,46.21,46.24,127000.0,42.9364,42.955,42.9272,42.955,127000.0
2012-10-10 15:40:00,46.24,46.28,46.24,46.24,93000.0,42.955,42.9922,42.955,42.955,93000.0
2012-10-10 15:45:00,46.24,46.26,46.21,46.26,85000.0,42.955,42.9736,42.9272,42.9736,85000.0
2012-10-10 15:50:00,46.26,46.26,46.19,46.23,149000.0,42.9736,42.9736,42.9086,42.9457,149000.0
2012-10-10 15:55:00,46.23,46.24,46.19,46.21,156000.0,42.9457,42.955,42.9086,42.9272,156000.0
2012-10-11 09:30:00,46.72,46.98,46.5,46.9,450000.0,43.4009,43.6425,43.1966,43.5681,450000.0
2012-10-11 09:35:00,46.86,47.08,46.81,47.07,211000.0,43.531,43.7354,43.4845,43.7261,211000.0
2012-10-11 09:40:00,47.06,47.17,47.03,47.05,274000.0,43.7168,43.819,43.6889,43.7075,274000.0
2012-10-11 09:45:00,47.05,47.05,46.94,46.94,161000.0,43.7075,43.7075,43.6053,43.6053,161000.0
2012-10-11 09:50:00,46.96,47.02,46.94,46.95,340000.0,43.6239,43.6796,43.6053,43.6146,340000.0
2012-10-11 09:55:00,46.96,47.06,46.96,47.06,152000.0,43.6239,43.7168,43.6239,43.7168,152000.0
2012-10-11 10:00:00,47.05,47.2,47.05,47.18,150000.0,43.7075,43.8468,43.7075,43.8282,150000.0
2012-10-11 10:05:00,47.15,47.17,47.12,47.14,156000.0,43.8004,43.819,43.7725,43.7911,156000.0
2012-10-11 10:10:00,47.16,47.19,47.14,47.16,155000.0,43.8097,43.8375,43.7911,43.8097,155000.0
2012-10-11 10:15:00,47.16,47.19,47.15,47.18,121000.0,43.8097,43.8375,43.8004,43.8282,121000.0
2012-10-11 10:20:00,47.18,47.3,47.16,47.3,166000.0,43.8282,43.9397,43.8097,43.9397,166000.0
2012-10-11 10:25:00,47.29,47.37,47.28,47.33,272000.0,43.9304,44.0047,43.9211,43.9676,272000.0
2012-10-11 10:30:00,47.35,47.58,47.33,47.57,363000.0,43.9862,44.1998,43.9676,44.1905,363000.0
2012-10-11 10:35:00,47.57,47.58,47.35,47.37,286000.0,44.1905,44.1998,43.9862,44.0047,286000.0
2012-10-11 10:40:00,47.38,47.4,47.21,47.29,228000.0,44.014,44.0326,43.8561,43.9304,228000.0
2012-10-11 10:45:00,47.3,47.3,47.1,47.15,273000.0,43.9397,43.9397,43.7539,43.8004,273000.0
2012-10-11 10:50:00,47.15,47.2,47.09,47.12,258000.0,43.8004,43.8468,43.7446,43.7725,258000.0
2012-10-11 10:55:00,47.12,47.16,47.08,47.16,129000.0,43.7725,43.8097,43.7354,43.8097,129000.0
2012-10-11 11:00:00,47.16,47.18,47.13,47.14,123000.0,43.8097,43.8282,43.7818,43.7911,123000.0
2012-10-11 11:05:00,47.15,47.15,47.12,47.12,70000.0,43.8004,43.8004,43.7725,43.7725,70000.0
2012-10-11 11:10:00,47.13,47.29,47.13,47.28,144000.0,43.7818,43.9304,43.7818,43.9211,144000.0
2012-10-11 11:15:00,47.28,47.32,47.21,47.24,110000.0,43.9211,43.9583,43.8561,43.884,110000.0
2012-10-11 11:20:00,47.24,47.29,47.23,47.29,162000.0,43.884,43.9304,43.8747,43.9304,162000.0
2012-10-11 11:25:00,47.29,47.31,47.26,47.26,65000.0,43.9304,43.949,43.9026,43.9026,65000.0
2012-10-11 11:30:00,47.26,47.28,47.24,47.26,32000.0,43.9026,43.9211,43.884,43.9026,32000.0
2012-10-11 11:35:00,47.25,47.28,47.23,47.24,39000.0,43.8933,43.9211,43.8747,43.884,39000.0
2012-10-11 11:40:00,47.24,47.29,47.21,47.29,58000.0,43.884,43.9304,43.8561,43.9304,58000.0
2012-10-11 11:45:00,47.27,47.3,47.27,47.29,30000.0,43.9119,43.9397,43.9119,43.9304,30000.0
2012-10-11 11:50:00,47.3,47.3,47.21,47.25,149000.0,43.9397,43.9397,43.8561,43.8933,149000.0
2012-10-11 11:55:00,47.25,47.32,47.25,47.3,81000.0,43.8933,43.9583,43.8933,43.9397,81000.0
2012-10-11 12:00:00,47.3,47.32,47.29,47.3,60000.0,43.9397,43.9583,43.9304,43.9397,60000.0
2012-10-11 12:05:00,47.33,47.34,47.28,47.28,72000.0,43.9676,43.9769,43.9211,43.9211,72000.0
2012-10-11 12:10:00,47.29,47.35,47.27,47.35,44000.0,43.9304,43.9862,43.9119,43.9862,44000.0
2012-10-11 12:15:00,47.36,47.38,47.35,47.36,35000.0,43.9955,44.014,43.9862,43.9955,35000.0
2012-10-11 12:20:00,47.35,47.36,47.3,47.35,84000.0,43.9862,43.9955,43.9397,43.9862,84000.0
2012-10-11 12:25:00,47.34,47.38,47.31,47.33,135000.0,43.9769,44.014,43.949,43.9676,135000.0
2012-10-11 12:30:00,47.33,47.37,47.31,47.37,61000.0,43.9676,44.0047,43.949,44.0047,61000.0
2012-10-11 12:35:00,47.36,47.4,47.35,47.4,72000.0,43.9955,44.0326,43.9862,44.0326,72000.0
2012-10-11 12:40:00,47.39,47.4,47.35,47.4,43000.0,44.0233,44.0326,43.9862,44.0326,43000.0
2012-10-11 12:45:00,47.37,47.45,47.36,47.45,57000.0,44.0047,44.0791,43.9955,44.0791,57000.0
2012-10-11 12:50:00,47.44,47.51,47.43,47.51,114000.0,44.0698,44.1348,44.0605,44.1348,114000.0
2012-10-11 12:55:00,47.5,47.53,47.5,47.5,107000.0,44.1255,44.1534,44.1255,44.1255,107000.0
2012-10-11 13:00:00,47.51,47.54,47.46,47.53,57000.0,44.1348,44.1627,44.0884,44.1534,57000.0
2012-10-11 13:05:00,47.52,47.53,47.5,47.51,14000.0,44.1441,44.1534,44.1255,44.1348,14000.0
2012-10-11 13:10:00,47.52,47.54,47.47,47.48,38000.0,44.1441,44.1627,44.0976,44.1069,38000.0
2012-10-11 13:15:00,47.49,47.49,47.37,47.38,150000.0,44.1162,44.1162,44.0047,44.014,150000.0
2012-10-11 13:20:00,47.38,47.39,47.15,47.22,343000.0,44.014,44.0233,43.8004,43.8654,343000.0
2012-10-11 13:25:00,47.21,47.34,47.21,47.25,85000.0,43.8561,43.9769,43.8561,43.8933,85000.0
2012-10-11 13:30:00,47.27,47.31,47.25,47.28,203000.0,43.9119,43.949,43.8933,43.9211,203000.0
2012-10-11 13:35:00,47.28,47.3,47.17,47.17,191000.0,43.9211,43.9397,43.819,43.819,191000.0
2012-10-11 13:40:00,47.18,47.23,47.16,47.21,71000.0,43.8282,43.8747,43.8097,43.8561,71000.0
2012-10-11 13:45:00,47.22,47.26,47.19,47.24,64000.0,43.8654,43.9026,43.8375,43.884,64000.0
2012-10-11 13:50:00,47.2,47.23,47.16,47.17,54000.0,43.8468,43.8747,43.8097,43.819,54000.0
2012-10-11 13:55:00,47.16,47.23,47.16,47.18,105000.0,43.8097,43.8747,43.8097,43.8282,105000.0
2012-10-11 14:00:00,47.2,47.24,47.19,47.2,282000.0,43.8468,43.884,43.8375,43.8468,282000.0
2012-10-11 14:05:00,47.2,47.23,47.17,47.23,101000.0,43.8468,43.8747,43.819,43.8747,101000.0
2012-10-11 14:10:00,47.25,47.32,47.24,47.29,127000.0,43.8933,43.9583,43.884,43.9304,127000.0
2012-10-11 14:15:00,47.29,47.29,47.18,47.18,97000.0,43.9304,43.9304,43.8282,43.8282,97000.0
2012-10-11 14:20:00,47.18,47.23,47.17,47.22,111000.0,43.8282,43.8747,43.819,43.8654,111000.0
2012-10-11 14:25:00,47.24,47.26,47.23,47.24,69000.0,43.884,43.9026,43.8747,43.884,69000.0
2012-10-11 14:30:00,47.22,47.26,47.22,47.26,44000.0,43.8654,43.9026,43.8654,43.9026,44000.0
2012-10-11 14:35:00,47.25,47.26,47.18,47.22,206000.0,43.8933,43.9026,43.8282,43.8654,206000.0
2012-10-11 14:40:00,47.21,47.22,47.16,47.19,147000.0,43.8561,43.8654,43.8097,43.8375,147000.0
2012-10-11 14:45:00,47.18,47.18,47.12,47.16,104000.0,43.8282,43.8282,43.7725,43.8097,104000.0
2012-10-11 14:50:00,47.16,47.29,47.15,47.25,344000.0,43.8097,43.9304,43.8004,43.8933,344000.0
2012-10-11 14:55:00,47.25,47.26,47.21,47.22,65000.0,43.8933,43.9026,43.8561,43.8654,65000.0
2012-10-11 15:00:00,47.22,47.23,47.17,47.17,118000.0,43.8654,43.8747,43.819,43.819,118000.0
2012-10-11 15:05:00,47.18,47.23,47.18,47.22,191000.0,43.8282,43.8747,43.8282,43.8654,191000.0
2012-10-11 15:10:00,47.22,47.36,47.22,47.34,212000.0,43.8654,43.9955,43.8654,43.9769,212000.0
2012-10-11 15:15:00,47.34,47.34,47.28,47.31,106000.0,43.9769,43.9769,43.9211,43.949,106000.0
2012-10-11 15:20:00,47.29,47.33,47.26,47.26,124000.0,43.9304,43.9676,43.9026,43.9026,124000.0
2012-10-11 15:25:00,47.27,47.39,47.27,47.38,185000.0,43.9119,44.0233,43.9119,44.014,185000.0
2012-10-11 15:30:00,47.39,47.39,47.27,47.27,196000.0,44.0233,44.0233,43.9119,43.9119,196000.0
2012-10-11 15:35:00,47.27,47.27,47.17,47.17,294000.0,43.9119,43.9119,43.819,43.819,294000.0
2012-10-11 15:40:00,47.18,47.25,47.17,47.25,213000.0,43.8282,43.8933,43.819,43.8933,213000.0
2012-10-11 15:45:00,47.24,47.26,47.19,47.21,202000.0,43.884,43.9026,43.8375,43.8561,202000.0
2012-10-11 15:50:00,47.21,47.29,47.2,47.29,460000.0,43.8561,43.9304,43.8468,43.9304,460000.0
2012-10-11 15:55:00,47.28,47.32,47.26,47.26,583000.0,43.9211,43.9583,43.9026,43.9026,583000.0
2012-10-12 09:30:00,47.27,47.48,47.2,47.25,184000.0,43.9119,44.1069,43.8468,43.8933,184000.0
2012-10-12 09:35:00,47.29,47.32,47.2,47.23,80000.0,43.9304,43.9583,43.8468,43.8747,80000.0
2012-10-12 09:40:00,47.23,47.31,47.23,47.27,78000.0,43.8747,43.949,43.8747,43.9119,78000.0
2012-10-12 09:45:00,47.27,47.37,47.23,47.36,49000.0,43.9119,44.0047,43.8747,43.9955,49000.0
2012-10-12 09:50:00,47.38,47.41,47.28,47.35,127000.0,44.014,44.0419,43.9211,43.9862,127000.0
2012-10-12 09:55:00,47.36,47.48,47.32,47.43,88000.0,43.9955,44.1069,43.9583,44.0605,88000.0
2012-10-12 10:00:00,47.42,47.54,47.4,47.49,108000.0,44.0512,44.1627,44.0326,44.1162,108000.0
2012-10-12 10:05:00,47.48,47.48,47.39,47.4,55000.0,44.1069,44.1069,44.0233,44.0326,55000.0
2012-10-12 10:10:00,47.39,47.47,47.39,47.47,27000.0,44.0233,44.0976,44.0233,44.0976,27000.0
2012-10-12 10:15:00,47.46,47.48,47.43,47.43,76000.0,44.0884,44.1069,44.0605,44.0605,76000.0
2012-10-12 10:20:00,47.43,47.5,47.43,47.48,108000.0,44.0605,44.1255,44.0605,44.1069,108000.0
2012-10-12 10:25:00,47.46,47.48,47.38,47.41,76000.0,44.0884,44.1069,44.014,44.0419,76000.0
2012-10-12 10:30:00,47.41,47.47,47.39,47.46,37000.0,44.0419,44.0976,44.0233,44.0884,37000.0
2012-10-12 10:35:00,47.49,47.5,47.45,47.5,41000.0,44.1162,44.1255,44.0791,44.1255,41000.0
2012-10-12 10:40:00,47.51,47.6,47.51,47.51,106000.0,44.1348,44.2184,44.1348,44.1348,106000.0
2012-10-12 10:45:00,47.5,47.56,47.45,47.48,91000.0,44.1255,44.1813,44.0791,44.1069,91000.0
2012-10-12 10:50:00,47.47,47.53,47.46,47.48,114000.0,44.0976,44.1534,44.0884,44.1069,114000.0
2012-10-12 10:55:00,47.48,47.48,47.42,47.42,72000.0,44.1069,44.1069,44.0512,44.0512,72000.0
2012-10-12 11:00:00,47.42,47.48,47.42,47.46,44000.0,44.0512,44.1069,44.0512,44.0884,44000.0
2012-10-12 11:05:00,47.45,47.47,47.44,47.45,39000.0,44.0791,44.0976,44.0698,44.0791,39000.0
2012-10-12 11:10:00,47.46,47.46,47.36,47.38,163000.0,44.0884,44.0884,43.9955,44.014,163000.0
2012-10-12 11:15:00,47.38,47.41,47.32,47.35,97000.0,44.014,44.0419,43.9583,43.9862,97000.0
2012-10-12 11:20:00,47.35,47.37,47.23,47.23,117000.0,43.9862,44.0047,43.8747,43.8747,117000.0
2012-10-12 11:25:00,47.24,47.24,47.17,47.19,118000.0,43.884,43.884,43.819,43.8375,118000.0
2012-10-12 11:30:00,47.19,47.21,47.06,47.06,199000.0,43.8375,43.8561,43.7168,43.7168,199000.0
2012-10-12 11:35:00,47.06,47.1,47.04,47.07,115000.0,43.7168,43.7539,43.6982,43.7261,115000.0
2012-10-12 11:40:00,47.08,47.12,46.95,47.01,196000.0,43.7354,43.7725,43.6146,43.6703,196000.0
2012-10-12 11:45:00,47.0,47.09,46.98,47.07,81000.0,43.661,43.7446,43.6425,43.7261,81000.0
2012-10-12 11:50:00,47.06,47.19,47.04,47.19,109000.0,43.7168,43.8375,43.6982,43.8375,109000.0
2012-10-12 11:55:00,47.17,47.21,47.14,47.21,55000.0,43.819,43.8561,43.7911,43.8561,55000.0
2012-10-12 12:00:00,47.2,47.26,47.2,47.26,66000.0,43.8468,43.9026,43.8468,43.9026,66000.0
2012-10-12 12:05:00,47.23,47.29,47.22,47.23,53000.0,43.8747,43.9304,43.8654,43.8747,53000.0
2012-10-12 12:10:00,47.24,47.32,47.24,47.32,54000.0,43.884,43.9583,43.884,43.9583,54000.0
2012-10-12 12:15:00,47.32,47.33,47.28,47.31,32000.0,43.9583,43.9676,43.9211,43.949,32000.0
2012-10-12 12:20:00,47.29,47.31,47.28,47.3,45000.0,43.9304,43.949,43.9211,43.9397,45000.0
2012-10-12 12:25:00,47.28,47.34,47.28,47.34,21000.0,43.9211,43.9769,43.9211,43.9769,21000.0
2012-10-12 12:30:00,47.33,47.38,47.31,47.35,59000.0,43.9676,44.014,43.949,43.9862,59000.0
2012-10-12 12:35:00,47.35,47.36,47.32,47.36,82000.0,43.9862,43.9955,43.9583,43.9955,82000.0
2012-10-12 12:40:00,47.35,47.37,47.33,47.35,25000.0,43.9862,44.0047,43.9676,43.9862,25000.0
2012-10-12 12:45:00,47.32,47.34,47.31,47.34,59000.0,43.9583,43.9769,43.949,43.9769,59000.0
2012-10-12 12:50:00,47.33,47.34,47.32,47.33,14000.0,43.9676,43.9769,43.9583,43.9676,14000.0
2012-10-12 12:55:00,47.32,47.36,47.32,47.36,41000.0,43.9583,43.9955,43.9583,43.9955,41000.0
2012-10-12 13:00:00,47.34,47.34,47.3,47.34,50000.0,43.9769,43.9769,43.9397,43.9769,50000.0
2012-10-12 13:05:00,47.33,47.34,47.32,47.32,42000.0,43.9676,43.9769,43.9583,43.9583,42000.0
2012-10-12 13:10:00,47.31,47.32,47.27,47.31,48000.0,43.949,43.9583,43.9119,43.949,48000.0
2012-10-12 13:15:00,47.31,47.37,47.29,47.3,241000.0,43.949,44.0047,43.9304,43.9397,241000.0
2012-10-12 13:20:00,47.29,47.32,47.26,47.32,62000.0,43.9304,43.9583,43.9026,43.9583,62000.0
2012-10-12 13:25:00,47.29,47.32,47.29,47.3,29000.0,43.9304,43.9583,43.9304,43.9397,29000.0
2012-10-12 13:30:00,47.3,47.3,47.28,47.28,25000.0,43.9397,43.9397,43.9211,43.9211,25000.0
2012-10-12 13:35:00,47.28,47.29,47.2,47.27,59000.0,43.9211,43.9304,43.8468,43.9119,59000.0
2012-10-12 13:40:00,47.25,47.27,47.21,47.23,53000.0,43.8933,43.9119,43.8561,43.8747,53000.0
2012-10-12 13:45:00,47.24,47.26,47.24,47.25,29000.0,43.884,43.9026,43.884,43.8933,29000.0
2012-10-12 13:50:00,47.27,47.31,47.25,47.31,40000.0,43.9119,43.949,43.8933,43.949,40000.0
2012-10-12 13:55:00,47.32,47.32,47.3,47.32,23000.0,43.9583,43.9583,43.9397,43.9583,23000.0
2012-10-12 14:00:00,47.31,47.35,47.3,47.34,60000.0,43.949,43.9862,43.9397,43.9769,60000.0
2012-10-12 14:05:00,47.34,47.35,47.32,47.34,24000.0,43.9769,43.9862,43.9583,43.9769,24000.0
2012-10-12 14:10:00,47.34,47.38,47.32,47.38,105000.0,43.9769,44.014,43.9583,44.014,105000.0
2012-10-12 14:15:00,47.36,47.38,47.36,47.36,29000.0,43.9955,44.014,43.9955,43.9955,29000.0
2012-10-12 14:20:00,47.35,47.36,47.33,47.33,48000.0,43.9862,43.9955,43.9676,43.9676,48000.0
2012-10-12 14:25:00,47.34,47.36,47.33,47.35,43000.0,43.9769,43.9955,43.9676,43.9862,43000.0
2012-10-12 14:30:00,47.35,47.44,47.34,47.44,75000.0,43.9862,44.0698,43.9769,44.0698,75000.0
2012-10-12 14:35:00,47.42,47.45,47.42,47.44,80000.0,44.0512,44.0791,44.0512,44.0698,80000.0
2012-10-12 14:40:00,47.45,47.46,47.41,47.46,71000.0,44.0791,44.0884,44.0419,44.0884,71000.0
2012-10-12 14:45:00,47.47,47.48,47.44,47.48,51000.0,44.0976,44.1069,44.0698,44.1069,51000.0
2012-10-12 14:50:00,47.48,47.54,47.46,47.54,114000.0,44.1069,44.1627,44.0884,44.1627,114000.0
2012-10-12 14:55:00,47.54,47.55,47.46,47.48,56000.0,44.1627,44.172,44.0884,44.1069,56000.0
2012-10-12 15:00:00,47.47,47.47,47.42,47.44,84000.0,44.0976,44.0976,44.0512,44.0698,84000.0
2012-10-12 15:05:00,47.42,47.49,47.42,47.45,73000.0,44.0512,44.1162,44.0512,44.0791,73000.0
2012-10-12 15:10:00,47.46,47.49,47.43,47.47,98000.0,44.0884,44.1162,44.0605,44.0976,98000.0
2012-10-12 15:15:00,47.47,47.49,47.45,47.46,114000.0,44.0976,44.1162,44.0791,44.0884,114000.0
2012-10-12 15:20:00,47.45,47.46,47.4,47.43,178000.0,44.0791,44.0884,44.0326,44.0605,178000.0
2012-10-12 15:25:00,47.44,47.48,47.43,47.46,163000.0,44.0698,44.1069,44.0605,44.0884,163000.0
2012-10-12 15:30:00,47.46,47.46,47.36,47.39,203000.0,44.0884,44.0884,43.9955,44.0233,203000.0
2012-10-12 15:35:00,47.38,47.41,47.34,47.38,188000.0,44.014,44.0419,43.9769,44.014,188000.0
2012-10-12 15:40:00,47.38,47.38,47.32,47.35,332000.0,44.014,44.014,43.9583,43.9862,332000.0
2012-10-12 15:45:00,47.35,47.37,47.27,47.32,345000.0,43.9862,44.0047,43.9119,43.9583,345000.0
2012-10-12 15:50:00,47.32,47.35,47.29,47.3,253000.0,43.9583,43.9862,43.9304,43.9397,253000.0
2012-10-12 15:55:00,47.3,47.34,47.29,47.34,556000.0,43.9397,43.9769,43.9304,43.9769,556000.0
2012-10-15 09:30:00,47.23,47.5,47.21,47.44,226000.0,43.8747,44.1255,43.8561,44.0698,226000.0
2012-10-15 09:35:00,47.47,47.56,47.44,47.53,119000.0,44.0976,44.1813,44.0698,44.1534,119000.0
2012-10-15 09:40:00,47.52,47.59,47.45,47.59,181000.0,44.1441,44.2091,44.0791,44.2091,181000.0
2012-10-15 09:45:00,47.56,47.64,47.46,47.51,175000.0,44.1813,44.2556,44.0884,44.1348,175000.0
2012-10-15 09:50:00,47.51,47.53,47.45,47.46,128000.0,44.1348,44.1534,44.0791,44.0884,128000.0
2012-10-15 09:55:00,47.47,47.55,47.45,47.54,108000.0,44.0976,44.172,44.0791,44.1627,108000.0
2012-10-15 10:00:00,47.52,47.58,47.48,47.58,81000.0,44.1441,44.1998,44.1069,44.1998,81000.0
2012-10-15 10:05:00,47.58,47.59,47.53,47.56,53000.0,44.1998,44.2091,44.1534,44.1813,53000.0
2012-10-15 10:10:00,47.56,47.59,47.5,47.52,99000.0,44.1813,44.2091,44.1255,44.1441,99000.0
2012-10-15 10:15:00,47.5,47.58,47.5,47.57,97000.0,44.1255,44.1998,44.1255,44.1905,97000.0
2012-10-15 10:20:00,47.57,47.58,47.53,47.57,53000.0,44.1905,44.1998,44.1534,44.1905,53000.0
2012-10-15 10:25:00,47.57,47.7,47.56,47.58,139000.0,44.1905,44.3113,44.1813,44.1998,139000.0
2012-10-15 10:30:00,47.58,47.58,47.45,47.47,153000.0,44.1998,44.1998,44.0791,44.0976,153000.0
2012-10-15 10:35:00,47.48,47.48,47.18,47.24,380000.0,44.1069,44.1069,43.8282,43.884,380000.0
2012-10-15 10:40:00,47.25,47.27,47.18,47.2,150000.0,43.8933,43.9119,43.8282,43.8468,150000.0
2012-10-15 10:45:00,47.2,47.23,47.18,47.2,62000.0,43.8468,43.8747,43.8282,43.8468,62000.0
2012-10-15 10:50:00,47.19,47.27,47.19,47.2,85000.0,43.8375,43.9119,43.8375,43.8468,85000.0
2012-10-15 10:55:00,47.22,47.29,47.19,47.25,107000.0,43.8654,43.9304,43.8375,43.8933,107000.0
2012-10-15 11:00:00,47.23,47.25,47.19,47.2,124000.0,43.8747,43.8933,43.8375,43.8468,124000.0
2012-10-15 11:05:00,47.18,47.25,47.18,47.23,109000.0,43.8282,43.8933,43.8282,43.8747,109000.0
2012-10-15 11:10:00,47.25,47.34,47.25,47.32,74000.0,43.8933,43.9769,43.8933,43.9583,74000.0
2012-10-15 11:15:00,47.32,47.39,47.31,47.39,89000.0,43.9583,44.0233,43.949,44.0233,89000.0
2012-10-15 11:20:00,47.4,47.45,47.38,47.42,106000.0,44.0326,44.0791,44.014,44.0512,106000.0
2012-10-15 11:25:00,47.43,47.45,47.37,47.38,117000.0,44.0605,44.0791,44.0047,44.014,117000.0
2012-10-15 11:30:00,47.4,47.43,47.4,47.43,34000.0,44.0326,44.0605,44.0326,44.0605,34000.0
2012-10-15 11:35:00,47.43,47.52,47.43,47.49,93000.0,44.0605,44.1441,44.0605,44.1162,93000.0
2012-10-15 11:40:00,47.5,47.6,47.5,47.58,100000.0,44.1255,44.2184,44.1255,44.1998,100000.0
2012-10-15 11:45:00,47.59,47.6,47.49,47.52,86000.0,44.2091,44.2184,44.1162,44.1441,86000.0
2012-10-15 11:50:00,47.52,47.52,47.49,47.5,50000.0,44.1441,44.1441,44.1162,44.1255,50000.0
2012-10-15 11:55:00,47.5,47.55,47.49,47.52,74000.0,44.1255,44.172,44.1162,44.1441,74000.0
2012-10-15 12:00:00,47.53,47.54,47.49,47.52,46000.0,44.1534,44.1627,44.1162,44.1441,46000.0
2012-10-15 12:05:00,47.49,47.53,47.47,47.53,62000.0,44.1162,44.1534,44.0976,44.1534,62000.0
2012-10-15 12:10:00,47.52,47.54,47.45,47.49,72000.0,44.1441,44.1627,44.0791,44.1162,72000.0
2012-10-15 12:15:00,47.5,47.54,47.49,47.52,36000.0,44.1255,44.1627,44.1162,44.1441,36000.0
2012-10-15 12:20:00,47.52,47.53,47.48,47.48,58000.0,44.1441,44.1534,44.1069,44.1069,58000.0
2012-10-15 12:25:00,47.48,47.55,47.47,47.55,66000.0,44.1069,44.172,44.0976,44.172,66000.0
2012-10-15 12:30:00,47.55,47.55,47.49,47.49,24000.0,44.172,44.172,44.1162,44.1162,24000.0
2012-10-15 12:35:00,47.49,47.55,47.48,47.55,62000.0,44.1162,44.172,44.1069,44.172,62000.0
2012-10-15 12:40:00,47.55,47.59,47.52,47.54,114000.0,44.172,44.2091,44.1441,44.1627,114000.0
2012-10-15 12:45:00,47.53,47.54,47.51,47.53,32000.0,44.1534,44.1627,44.1348,44.1534,32000.0
2012-10-15 12:50:00,47.53,47.53,47.47,47.49,26000.0,44.1534,44.1534,44.0976,44.1162,26000.0
2012-10-15 12:55:00,47.49,47.51,47.48,47.49,49000.0,44.1162,44.1348,44.1069,44.1162,49000.0
2012-10-15 13:00:00,47.49,47.53,47.47,47.53,53000.0,44.1162,44.1534,44.0976,44.1534,53000.0
2012-10-15 13:05:00,47.53,47.55,47.52,47.52,41000.0,44.1534,44.172,44.1441,44.1441,41000.0
2012-10-15 13:10:00,47.52,47.54,47.5,47.52,37000.0,44.1441,44.1627,44.1255,44.1441,37000.0
2012-10-15 13:15:00,47.51,47.54,47.49,47.5,57000.0,44.1348,44.1627,44.1162,44.1255,57000.0
2012-10-15 13:20:00,47.49,47.51,47.49,47.5,56000.0,44.1162,44.1348,44.1162,44.1255,56000.0
2012-10-15 13:25:00,47.51,47.51,47.49,47.49,53000.0,44.1348,44.1348,44.1162,44.1162,53000.0
2012-10-15 13:30:00,47.51,47.54,47.51,47.52,28000.0,44.1348,44.1627,44.1348,44.1441,28000.0
2012-10-15 13:35:00,47.52,47.53,47.49,47.49,36000.0,44.1441,44.1534,44.1162,44.1162,36000.0
2012-10-15 13:40:00,47.5,47.51,47.48,47.5,48000.0,44.1255,44.1348,44.1069,44.1255,48000.0
2012-10-15 13:45:00,47.49,47.51,47.48,47.49,56000.0,44.1162,44.1348,44.1069,44.1162,56000.0
2012-10-15 13:50:00,47.49,47.51,47.48,47.5,43000.0,44.1162,44.1348,44.1069,44.1255,43000.0
2012-10-15 13:55:00,47.5,47.51,47.48,47.49,61000.0,44.1255,44.1348,44.1069,44.1162,61000.0
2012-10-15 14:00:00,47.51,47.52,47.48,47.51,47000.0,44.1348,44.1441,44.1069,44.1348,47000.0
2012-10-15 14:05:00,47.52,47.54,47.49,47.52,106000.0,44.1441,44.1627,44.1162,44.1441,106000.0
2012-10-15 14:10:00,47.52,47.52,47.49,47.51,41000.0,44.1441,44.1441,44.1162,44.1348,41000.0
2012-10-15 14:15:00,47.51,47.51,47.49,47.51,32000.0,44.1348,44.1348,44.1162,44.1348,32000.0
2012-10-15 14:20:00,47.5,47.54,47.5,47.53,38000.0,44.1255,44.1627,44.1255,44.1534,38000.0
2012-10-15 14:25:00,47.53,47.56,47.48,47.49,88000.0,44.1534,44.1813,44.1069,44.1162,88000.0
2012-10-15 14:30:00,47.5,47.5,47.43,47.46,132000.0,44.1255,44.1255,44.0605,44.0884,132000.0
2012-10-15 14:35:00,47.46,47.49,47.45,47.49,111000.0,44.0884,44.1162,44.0791,44.1162,111000.0
2012-10-15 14:40:00,47.48,47.5,47.46,47.46,100000.0,44.1069,44.1255,44.0884,44.0884,100000.0
2012-10-15 14:45:00,47.45,47.48,47.43,47.47,60000.0,44.0791,44.1069,44.0605,44.0976,60000.0
2012-10-15 14:50:00,47.47,47.52,47.45,47.5,65000.0,44.0976,44.1441,44.0791,44.1255,65000.0
2012-10-15 14:55:00,47.5,47.51,47.49,47.49,32000.0,44.1255,44.1348,44.1162,44.1162,32000.0
2012-10-15 15:00:00,47.49,47.52,47.49,47.49,90000.0,44.1162,44.1441,44.1162,44.1162,90000.0
2012-10-15 15:05:00,47.5,47.5,47.42,47.43,73000.0,44.1255,44.1255,44.0512,44.0605,73000.0
2012-10-15 15:10:00,47.42,47.48,47.41,47.41,80000.0,44.0512,44.1069,44.0419,44.0419,80000.0
2012-10-15 15:15:00,47.4,47.46,47.38,47.44,125000.0,44.0326,44.0884,44.014,44.0698,125000.0
2012-10-15 15:20:00,47.44,47.45,47.41,47.45,69000.0,44.0698,44.0791,44.0419,44.0791,69000.0
2012-10-15 15:25:00,47.45,47.45,47.4,47.45,75000.0,44.0791,44.0791,44.0326,44.0791,75000.0
2012-10-15 15:30:00,47.45,47.47,47.41,47.44,110000.0,44.0791,44.0976,44.0419,44.0698,110000.0
2012-10-15 15:35:00,47.42,47.45,47.41,47.44,87000.0,44.0512,44.0791,44.0419,44.0698,87000.0
2012-10-15 15:40:00,47.44,47.44,47.38,47.4,123000.0,44.0698,44.0698,44.014,44.0326,123000.0
2012-10-15 15:45:00,47.4,47.48,47.4,47.45,136000.0,44.0326,44.1069,44.0326,44.0791,136000.0
2012-10-15 15:50:00,47.45,47.49,47.44,47.49,375000.0,44.0791,44.1162,44.0698,44.1162,375000.0
2012-10-15 15:55:00,47.49,47.56,47.48,47.55,454000.0,44.1162,44.1813,44.1069,44.172,454000.0
2012-10-16 09:30:00,47.93,47.99,47.61,47.8,179000.0,44.525,44.5807,44.2277,44.4042,179000.0
2012-10-16 09:35:00,47.85,47.85,47.65,47.75,102000.0,44.4506,44.4506,44.2649,44.3578,102000.0
2012-10-16 09:40:00,47.8,47.92,47.76,47.9,42000.0,44.4042,44.5157,44.367,44.4971,42000.0
2012-10-16 09:45:00,47.86,47.95,47.78,47.78,100000.0,44.4599,44.5435,44.3856,44.3856,100000.0
2012-10-16 09:50:00,47.77,47.77,47.68,47.68,82000.0,44.3763,44.3763,44.2927,44.2927,82000.0
2012-10-16 09:55:00,47.72,47.76,47.71,47.75,72000.0,44.3299,44.367,44.3206,44.3578,72000.0
2012-10-16 10:00:00,47.75,47.76,47.66,47.67,78000.0,44.3578,44.367,44.2741,44.2834,78000.0
2012-10-16 10:05:00,47.69,47.7,47.66,47.66,19000.0,44.302,44.3113,44.2741,44.2741,19000.0
2012-10-16 10:10:00,47.65,47.74,47.63,47.73,87000.0,44.2649,44.3485,44.2463,44.3392,87000.0
2012-10-16 10:15:00,47.73,47.77,47.7,47.72,55000.0,44.3392,44.3763,44.3113,44.3299,55000.0
2012-10-16 10:20:00,47.71,47.73,47.69,47.73,14000.0,44.3206,44.3392,44.302,44.3392,14000.0
2012-10-16 10:25:00,47.73,47.73,47.69,47.72,20000.0,44.3392,44.3392,44.302,44.3299,20000.0
2012-10-16 10:30:00,47.72,47.83,47.7,47.83,92000.0,44.3299,44.4321,44.3113,44.4321,92000.0
2012-10-16 10:35:00,47.81,47.89,47.8,47.89,99000.0,44.4135,44.4878,44.4042,44.4878,99000.0
2012-10-16 10:40:00,47.86,47.88,47.82,47.88,70000.0,44.4599,44.4785,44.4228,44.4785,70000.0
2012-10-16 10:45:00,47.88,47.89,47.85,47.89,30000.0,44.4785,44.4878,44.4506,44.4878,30000.0
2012-10-16 10:50:00,47.88,47.88,47.84,47.87,53000.0,44.4785,44.4785,44.4414,44.4692,53000.0
2012-10-16 10:55:00,47.86,47.89,47.84,47.86,23000.0,44.4599,44.4878,44.4414,44.4599,23000.0
2012-10-16 11:00:00,47.86,47.89,47.85,47.89,17000.0,44.4599,44.4878,44.4506,44.4878,17000.0
2012-10-16 11:05:00,47.89,47.9,47.86,47.87,32000.0,44.4878,44.4971,44.4599,44.4692,32000.0
2012-10-16 11:10:00,47.87,47.89,47.86,47.87,32000.0,44.4692,44.4878,44.4599,44.4692,32000.0
2012-10-16 11:15:00,47.9,47.9,47.87,47.88,41000.0,44.4971,44.4971,44.4692,44.4785,41000.0
2012-10-16 11:20:00,47.88,47.89,47.87,47.89,11000.0,44.4785,44.4878,44.4692,44.4878,11000.0
2012-10-16 11:25:00,47.87,47.9,47.87,47.9,16000.0,44.4692,44.4971,44.4692,44.4971,16000.0
2012-10-16 11:30:00,47.9,47.95,47.89,47.93,53000.0,44.4971,44.5435,44.4878,44.525,53000.0
2012-10-16 11:35:00,47.94,47.96,47.93,47.93,60000.0,44.5343,44.5528,44.525,44.525,60000.0
2012-10-16 11:40:00,47.92,47.92,47.84,47.86,15000.0,44.5157,44.5157,44.4414,44.4599,15000.0
2012-10-16 11:45:00,47.84,47.88,47.84,47.88,30000.0,44.4414,44.4785,44.4414,44.4785,30000.0
2012-10-16 11:50:00,47.88,47.89,47.88,47.89,19000.0,44.4785,44.4878,44.4785,44.4878,19000.0
2012-10-16 11:55:00,47.9,47.91,47.88,47.9,33000.0,44.4971,44.5064,44.4785,44.4971,33000.0
2012-10-16 12:00:00,47.88,47.9,47.87,47.87,32000.0,44.4785,44.4971,44.4692,44.4692,32000.0
2012-10-16 12:05:00,47.87,47.93,47.87,47.93,46000.0,44.4692,44.525,44.4692,44.525,46000.0
2012-10-16 12:10:00,47.93,47.97,47.93,47.95,64000.0,44.525,44.5621,44.525,44.5435,64000.0
2012-10-16 12:15:00,47.96,47.97,47.95,47.96,118000.0,44.5528,44.5621,44.5435,44.5528,118000.0
2012-10-16 12:20:00,47.95,47.96,47.94,47.96,13000.0,44.5435,44.5528,44.5343,44.5528,13000.0
2012-10-16 12:25:00,47.95,47.96,47.94,47.96,7000.0,44.5435,44.5528,44.5343,44.5528,7000.0
2012-10-16 12:30:00,47.94,48.03,47.93,48.01,125000.0,44.5343,44.6179,44.525,44.5993,125000.0
2012-10-16 12:35:00,48.02,48.04,48.02,48.03,25000.0,44.6086,44.6272,44.6086,44.6179,25000.0
2012-10-16 12:40:00,48.04,48.15,48.04,48.13,120000.0,44.6272,44.7293,44.6272,44.7108,120000.0
2012-10-16 12:45:00,48.13,48.15,48.05,48.05,93000.0,44.7108,44.7293,44.6364,44.6364,93000.0
2012-10-16 12:50:00,48.05,48.05,48.01,48.01,16000.0,44.6364,44.6364,44.5993,44.5993,16000.0
2012-10-16 12:55:00,48.01,48.01,47.95,47.95,46000.0,44.5993,44.5993,44.5435,44.5435,46000.0
2012-10-16 13:00:00,47.93,47.98,47.93,47.97,13000.0,44.525,44.5714,44.525,44.5621,13000.0
2012-10-16 13:05:00,48.0,48.04,48.0,48.04,29000.0,44.59,44.6272,44.59,44.6272,29000.0
2012-10-16 13:10:00,48.03,48.03,47.96,47.96,23000.0,44.6179,44.6179,44.5528,44.5528,23000.0
2012-10-16 13:15:00,47.95,47.96,47.94,47.96,12000.0,44.5435,44.5528,44.5343,44.5528,12000.0
2012-10-16 13:20:00,47.96,47.99,47.94,47.99,24000.0,44.5528,44.5807,44.5343,44.5807,24000.0
2012-10-16 13:25:00,47.99,48.0,47.96,47.97,34000.0,44.5807,44.59,44.5528,44.5621,34000.0
2012-10-16 13:30:00,47.98,47.99,47.96,47.98,7000.0,44.5714,44.5807,44.5528,44.5714,7000.0
2012-10-16 13:35:00,47.98,47.98,47.92,47.92,28000.0,44.5714,44.5714,44.5157,44.5157,28000.0
2012-10-16 13:40:00,47.92,47.92,47.86,47.87,72000.0,44.5157,44.5157,44.4599,44.4692,72000.0
2012-10-16 13:45:00,47.88,47.92,47.87,47.91,44000.0,44.4785,44.5157,44.4692,44.5064,44000.0
2012-10-16 13:50:00,47.91,47.91,47.9,47.91,4000.0,44.5064,44.5064,44.4971,44.5064,4000.0
2012-10-16 13:55:00,47.91,47.92,47.88,47.88,40000.0,44.5064,44.5157,44.4785,44.4785,40000.0
2012-10-16 14:00:00,47.88,47.89,47.85,47.89,45000.0,44.4785,44.4878,44.4506,44.4878,45000.0
2012-10-16 14:05:00,47.88,47.9,47.85,47.85,30000.0,44.4785,44.4971,44.4506,44.4506,30000.0
2012-10-16 14:10:00,47.85,47.85,47.78,47.79,64000.0,44.4506,44.4506,44.3856,44.3949,64000.0
2012-10-16 14:15:00,47.79,47.81,47.76,47.77,92000.0,44.3949,44.4135,44.367,44.3763,92000.0
2012-10-16 14:20:00,47.77,47.77,47.72,47.74,109000.0,44.3763,44.3763,44.3299,44.3485,109000.0
2012-10-16 14:25:00,47.75,47.76,47.73,47.76,54000.0,44.3578,44.367,44.3392,44.367,54000.0
2012-10-16 14:30:00,47.75,47.77,47.74,47.77,31000.0,44.3578,44.3763,44.3485,44.3763,31000.0
2012-10-16 14:35:00,47.76,47.84,47.76,47.82,51000.0,44.367,44.4414,44.367,44.4228,51000.0
2012-10-16 14:40:00,47.81,47.85,47.79,47.82,110000.0,44.4135,44.4506,44.3949,44.4228,110000.0
2012-10-16 14:45:00,47.84,47.84,47.82,47.83,9000.0,44.4414,44.4414,44.4228,44.4321,9000.0
2012-10-16 14:50:00,47.82,47.85,47.82,47.85,8000.0,44.4228,44.4506,44.4228,44.4506,8000.0
2012-10-16 14:55:00,47.85,47.88,47.84,47.88,51000.0,44.4506,44.4785,44.4414,44.4785,51000.0
2012-10-16 15:00:00,47.87,47.92,47.87,47.89,43000.0,44.4692,44.5157,44.4692,44.4878,43000.0
2012-10-16 15:05:00,47.89,47.9,47.87,47.89,34000.0,44.4878,44.4971,44.4692,44.4878,34000.0
2012-10-16 15:10:00,47.9,47.9,47.86,47.87,29000.0,44.4971,44.4971,44.4599,44.4692,29000.0
2012-10-16 15:15:00,47.87,47.9,47.85,47.88,69000.0,44.4692,44.4971,44.4506,44.4785,69000.0
2012-10-16 15:20:00,47.88,47.9,47.88,47.88,39000.0,44.4785,44.4971,44.4785,44.4785,39000.0
2012-10-16 15:25:00,47.87,47.92,47.85,47.9,28000.0,44.4692,44.5157,44.4506,44.4971,28000.0
2012-10-16 15:30:00,47.93,47.94,47.89,47.91,42000.0,44.525,44.5343,44.4878,44.5064,42000.0
2012-10-16 15:35:00,47.91,47.91,47.87,47.88,71000.0,44.5064,44.5064,44.4692,44.4785,71000.0
2012-10-16 15:40:00,47.88,47.92,47.88,47.92,113000.0,44.4785,44.5157,44.4785,44.5157,113000.0
2012-10-16 15:45:00,47.92,47.94,47.88,47.9,60000.0,44.5157,44.5343,44.4785,44.4971,60000.0
2012-10-16 15:50:00,47.89,47.9,47.87,47.88,183000.0,44.4878,44.4971,44.4692,44.4785,183000.0
2012-10-16 15:55:00,47.88,47.9,47.87,47.9,237000.0,44.4785,44.4971,44.4692,44.4971,237000.0
2012-10-17 09:30:00,48.6,48.6,47.98,48.02,103000.0,45.1474,45.1474,44.5714,44.6086,103000.0
2012-10-17 09:35:00,48.03,48.04,47.92,47.98,33000.0,44.6179,44.6272,44.5157,44.5714,33000.0
2012-10-17 09:40:00,48.0,48.1,47.95,48.09,50000.0,44.59,44.6829,44.5435,44.6736,50000.0
2012-10-17 09:45:00,48.07,48.09,48.02,48.08,59000.0,44.655,44.6736,44.6086,44.6643,59000.0
2012-10-17 09:50:00,48.02,48.02,47.93,47.94,61000.0,44.6086,44.6086,44.525,44.5343,61000.0
2012-10-17 09:55:00,47.94,48.07,47.94,48.07,50000.0,44.5343,44.655,44.5343,44.655,50000.0
2012-10-17 10:00:00,48.05,48.23,48.05,48.21,78000.0,44.6364,44.8037,44.6364,44.7851,78000.0
2012-10-17 10:05:00,48.22,48.24,48.2,48.21,53000.0,44.7944,44.8129,44.7758,44.7851,53000.0
2012-10-17 10:10:00,48.18,48.18,48.15,48.15,8000.0,44.7572,44.7572,44.7293,44.7293,8000.0
2012-10-17 10:15:00,48.17,48.19,48.13,48.17,42000.0,44.7479,44.7665,44.7108,44.7479,42000.0
2012-10-17 10:20:00,48.18,48.24,48.13,48.24,33000.0,44.7572,44.8129,44.7108,44.8129,33000.0
2012-10-17 10:25:00,48.27,48.28,48.24,48.25,25000.0,44.8408,44.8501,44.8129,44.8222,25000.0
2012-10-17 10:30:00,48.25,48.3,48.24,48.3,78000.0,44.8222,44.8687,44.8129,44.8687,78000.0
2012-10-17 10:35:00,48.29,48.34,48.29,48.34,35000.0,44.8594,44.9058,44.8594,44.9058,35000.0
2012-10-17 10:40:00,48.34,48.36,48.24,48.24,45000.0,44.9058,44.9244,44.8129,44.8129,45000.0
2012-10-17 10:45:00,48.26,48.33,48.24,48.33,78000.0,44.8315,44.8965,44.8129,44.8965,78000.0
2012-10-17 10:50:00,48.34,48.35,48.3,48.32,32000.0,44.9058,44.9151,44.8687,44.8873,32000.0
2012-10-17 10:55:00,48.32,48.32,48.24,48.26,90000.0,44.8873,44.8873,44.8129,44.8315,90000.0
2012-10-17 11:00:00,48.23,48.25,48.22,48.23,12000.0,44.8037,44.8222,44.7944,44.8037,12000.0
2012-10-17 11:05:00,48.2,48.22,48.16,48.17,45000.0,44.7758,44.7944,44.7386,44.7479,45000.0
2012-10-17 11:10:00,48.14,48.18,48.11,48.14,64000.0,44.72,44.7572,44.6922,44.72,64000.0
2012-10-17 11:15:00,48.14,48.18,48.13,48.16,143000.0,44.72,44.7572,44.7108,44.7386,143000.0
2012-10-17 11:20:00,48.17,48.19,48.14,48.14,48000.0,44.7479,44.7665,44.72,44.72,48000.0
2012-10-17 11:25:00,48.14,48.21,48.13,48.19,184000.0,44.72,44.7851,44.7108,44.7665,184000.0
2012-10-17 11:30:00,48.2,48.22,48.16,48.22,38000.0,44.7758,44.7944,44.7386,44.7944,38000.0
2012-10-17 11:35:00,48.23,48.25,48.22,48.25,15000.0,44.8037,44.8222,44.7944,44.8222,15000.0
2012-10-17 11:40:00,48.27,48.27,48.24,48.24,5000.0,44.8408,44.8408,44.8129,44.8129,5000.0
2012-10-17 11:45:00,48.26,48.26,48.23,48.23,19000.0,44.8315,44.8315,44.8037,44.8037,19000.0
2012-10-17 11:50:00,48.24,48.27,48.23,48.27,35000.0,44.8129,44.8408,44.8037,44.8408,35000.0
2012-10-17 11:55:00,48.26,48.3,48.23,48.3,81000.0,44.8315,44.8687,44.8037,44.8687,81000.0
2012-10-17 12:00:00,48.3,48.3,48.26,48.26,34000.0,44.8687,44.8687,44.8315,44.8315,34000.0
2012-10-17 12:05:00,48.27,48.35,48.27,48.35,71000.0,44.8408,44.9151,44.8408,44.9151,71000.0
2012-10-17 12:10:00,48.32,48.32,48.29,48.29,44000.0,44.8873,44.8873,44.8594,44.8594,44000.0
2012-10-17 12:15:00,48.31,48.33,48.3,48.3,35000.0,44.878,44.8965,44.8687,44.8687,35000.0
2012-10-17 12:20:00,48.3,48.31,48.29,48.3,36000.0,44.8687,44.878,44.8594,44.8687,36000.0
2012-10-17 12:25:00,48.28,48.28,48.28,48.28,2000.0,44.8501,44.8501,44.8501,44.8501,2000.0
2012-10-17 12:30:00,48.28,48.3,48.23,48.23,29000.0,44.8501,44.8687,44.8037,44.8037,29000.0
2012-10-17 12:35:00,48.24,48.3,48.24,48.3,45000.0,44.8129,44.8687,44.8129,44.8687,45000.0
2012-10-17 12:40:00,48.29,48.29,48.28,48.29,27000.0,44.8594,44.8594,44.8501,44.8594,27000.0
2012-10-17 12:45:00,48.29,48.31,48.28,48.28,43000.0,44.8594,44.878,44.8501,44.8501,43000.0
2012-10-17 12:50:00,48.27,48.3,48.26,48.3,52000.0,44.8408,44.8687,44.8315,44.8687,52000.0
2012-10-17 12:55:00,48.3,48.32,48.3,48.32,16000.0,44.8687,44.8873,44.8687,44.8873,16000.0
2012-10-17 13:00:00,48.32,48.32,48.28,48.28,38000.0,44.8873,44.8873,44.8501,44.8501,38000.0
2012-10-17 13:05:00,48.29,48.29,48.23,48.25,55000.0,44.8594,44.8594,44.8037,44.8222,55000.0
2012-10-17 13:10:00,48.23,48.25,48.21,48.23,20000.0,44.8037,44.8222,44.7851,44.8037,20000.0
2012-10-17 13:15:00,48.23,48.25,48.22,48.23,123000.0,44.8037,44.8222,44.7944,44.8037,123000.0
2012-10-17 13:20:00,48.23,48.25,48.22,48.23,35000.0,44.8037,44.8222,44.7944,44.8037,35000.0
2012-10-17 13:25:00,48.21,48.23,48.2,48.2,19000.0,44.7851,44.8037,44.7758,44.7758,19000.0
2012-10-17 13:30:00,48.22,48.22,48.19,48.19,23000.0,44.7944,44.7944,44.7665,44.7665,23000.0
2012-10-17 13:35:00,48.2,48.21,48.19,48.21,26000.0,44.7758,44.7851,44.7665,44.7851,26000.0
2012-10-17 13:40:00,48.21,48.23,48.19,48.21,33000.0,44.7851,44.8037,44.7665,44.7851,33000.0
2012-10-17 13:45:00,48.2,48.21,48.16,48.21,87000.0,44.7758,44.7851,44.7386,44.7851,87000.0
2012-10-17 13:50:00,48.22,48.22,48.17,48.17,55000.0,44.7944,44.7944,44.7479,44.7479,55000.0
2012-10-17 13:55:00,48.18,48.21,48.17,48.21,49000.0,44.7572,44.7851,44.7479,44.7851,49000.0
2012-10-17 14:00:00,48.2,48.22,48.2,48.2,134000.0,44.7758,44.7944,44.7758,44.7758,134000.0
2012-10-17 14:05:00,48.21,48.24,48.21,48.24,28000.0,44.7851,44.8129,44.7851,44.8129,28000.0
2012-10-17 14:10:00,48.23,48.28,48.23,48.28,18000.0,44.8037,44.8501,44.8037,44.8501,18000.0
2012-10-17 14:15:00,48.27,48.33,48.27,48.31,57000.0,44.8408,44.8965,44.8408,44.878,57000.0
2012-10-17 14:20:00,48.31,48.37,48.3,48.36,39000.0,44.878,44.9337,44.8687,44.9244,39000.0
2012-10-17 14:25:00,48.37,48.41,48.36,48.4,72000.0,44.9337,44.9709,44.9244,44.9616,72000.0
2012-10-17 14:30:00,48.39,48.45,48.39,48.44,49000.0,44.9523,45.008,44.9523,44.9987,49000.0
2012-10-17 14:35:00,48.43,48.46,48.42,48.46,61000.0,44.9894,45.0173,44.9802,45.0173,61000.0
2012-10-17 14:40:00,48.44,48.46,48.43,48.46,53000.0,44.9987,45.0173,44.9894,45.0173,53000.0
2012-10-17 14:45:00,48.47,48.47,48.42,48.43,95000.0,45.0266,45.0266,44.9802,44.9894,95000.0
2012-10-17 14:50:00,48.42,48.43,48.39,48.39,40000.0,44.9802,44.9894,44.9523,44.9523,40000.0
2012-10-17 14:55:00,48.39,48.4,48.38,48.4,46000.0,44.9523,44.9616,44.943,44.9616,46000.0
2012-10-17 15:00:00,48.4,48.42,48.37,48.37,53000.0,44.9616,44.9802,44.9337,44.9337,53000.0
2012-10-17 15:05:00,48.38,48.4,48.36,48.38,128000.0,44.943,44.9616,44.9244,44.943,128000.0
2012-10-17 15:10:00,48.38,48.42,48.38,48.41,188000.0,44.943,44.9802,44.943,44.9709,188000.0
2012-10-17 15:15:00,48.41,48.46,48.41,48.45,71000.0,44.9709,45.0173,44.9709,45.008,71000.0
2012-10-17 15:20:00,48.46,48.61,48.46,48.54,282000.0,45.0173,45.1567,45.0173,45.0916,282000.0
2012-10-17 15:25:00,48.52,48.56,48.41,48.48,268000.0,45.0731,45.1102,44.9709,45.0359,268000.0
2012-10-17 15:30:00,48.48,48.48,48.37,48.42,216000.0,45.0359,45.0359,44.9337,44.9802,216000.0
2012-10-17 15:35:00,48.43,48.45,48.41,48.41,143000.0,44.9894,45.008,44.9709,44.9709,143000.0
2012-10-17 15:40:00,48.42,48.47,48.4,48.47,126000.0,44.9802,45.0266,44.9616,45.0266,126000.0
2012-10-17 15:45:00,48.46,48.46,48.26,48.27,192000.0,45.0173,45.0173,44.8315,44.8408,192000.0
2012-10-17 15:50:00,48.28,48.35,48.28,48.35,172000.0,44.8501,44.9151,44.8501,44.9151,172000.0
2012-10-17 15:55:00,48.34,48.38,48.34,48.35,269000.0,44.9058,44.943,44.9058,44.9151,269000.0
2012-10-18 09:30:00,48.25,48.45,48.1,48.4,215000.0,44.8222,45.008,44.6829,44.9616,215000.0
2012-10-18 09:35:00,48.35,48.57,48.35,48.52,144000.0,44.9151,45.1195,44.9151,45.0731,144000.0
2012-10-18 09:40:00,48.49,48.53,48.42,48.53,97000.0,45.0452,45.0823,44.9802,45.0823,97000.0
2012-10-18 09:45:00,48.48,48.48,48.36,48.36,55000.0,45.0359,45.0359,44.9244,44.9244,55000.0
2012-10-18 09:50:00,48.37,48.37,48.24,48.29,91000.0,44.9337,44.9337,44.8129,44.8594,91000.0
2012-10-18 09:55:00,48.29,48.37,48.29,48.29,68000.0,44.8594,44.9337,44.8594,44.8594,68000.0
2012-10-18 10:00:00,48.29,48.37,48.2,48.2,216000.0,44.8594,44.9337,44.7758,44.7758,216000.0
2012-10-18 10:05:00,48.2,48.2,48.1,48.18,98000.0,44.7758,44.7758,44.6829,44.7572,98000.0
2012-10-18 10:10:00,48.19,48.22,48.16,48.2,64000.0,44.7665,44.7944,44.7386,44.7758,64000.0
2012-10-18 10:15:00,48.2,48.2,48.1,48.11,47000.0,44.7758,44.7758,44.6829,44.6922,47000.0
2012-10-18 10:20:00,48.1,48.13,48.02,48.04,110000.0,44.6829,44.7108,44.6086,44.6272,110000.0
2012-10-18 10:25:00,48.03,48.11,48.01,48.1,83000.0,44.6179,44.6922,44.5993,44.6829,83000.0
2012-10-18 10:30:00,48.11,48.14,48.09,48.1,71000.0,44.6922,44.72,44.6736,44.6829,71000.0
2012-10-18 10:35:00,48.11,48.11,48.05,48.07,62000.0,44.6922,44.6922,44.6364,44.655,62000.0
2012-10-18 10:40:00,48.06,48.07,48.02,48.05,41000.0,44.6457,44.655,44.6086,44.6364,41000.0
2012-10-18 10:45:00,48.06,48.06,47.96,48.03,132000.0,44.6457,44.6457,44.5528,44.6179,132000.0
2012-10-18 10:50:00,48.02,48.11,48.01,48.11,127000.0,44.6086,44.6922,44.5993,44.6922,127000.0
2012-10-18 10:55:00,48.11,48.12,48.09,48.09,59000.0,44.6922,44.7015,44.6736,44.6736,59000.0
2012-10-18 11:00:00,48.09,48.19,48.09,48.19,88000.0,44.6736,44.7665,44.6736,44.7665,88000.0
2012-10-18 11:05:00,48.2,48.23,48.18,48.2,67000.0,44.7758,44.8037,44.7572,44.7758,67000.0
2012-10-18 11:10:00,48.23,48.24,48.19,48.21,53000.0,44.8037,44.8129,44.7665,44.7851,53000.0
2012-10-18 11:15:00,48.18,48.24,48.18,48.24,81000.0,44.7572,44.8129,44.7572,44.8129,81000.0
2012-10-18 11:20:00,48.22,48.24,48.22,48.23,42000.0,44.7944,44.8129,44.7944,44.8037,42000.0
2012-10-18 11:25:00,48.23,48.24,48.2,48.22,22000.0,44.8037,44.8129,44.7758,44.7944,22000.0
2012-10-18 11:30:00,48.2,48.22,48.19,48.21,14000.0,44.7758,44.7944,44.7665,44.7851,14000.0
2012-10-18 11:35:00,48.22,48.23,48.22,48.23,15000.0,44.7944,44.8037,44.7944,44.8037,15000.0
2012-10-18 11:40:00,48.23,48.24,48.22,48.23,39000.0,44.8037,44.8129,44.7944,44.8037,39000.0
2012-10-18 11:45:00,48.22,48.22,48.21,48.21,7000.0,44.7944,44.7944,44.7851,44.7851,7000.0
2012-10-18 11:50:00,48.2,48.23,48.2,48.23,16000.0,44.7758,44.8037,44.7758,44.8037,16000.0
2012-10-18 11:55:00,48.22,48.28,48.22,48.24,90000.0,44.7944,44.8501,44.7944,44.8129,90000.0
2012-10-18 12:00:00,48.24,48.27,48.22,48.25,66000.0,44.8129,44.8408,44.7944,44.8222,66000.0
2012-10-18 12:05:00,48.25,48.26,48.18,48.19,121000.0,44.8222,44.8315,44.7572,44.7665,121000.0
2012-10-18 12:10:00,48.19,48.22,48.19,48.22,9000.0,44.7665,44.7944,44.7665,44.7944,9000.0
2012-10-18 12:15:00,48.21,48.22,48.18,48.18,95000.0,44.7851,44.7944,44.7572,44.7572,95000.0
2012-10-18 12:20:00,48.17,48.18,48.14,48.14,15000.0,44.7479,44.7572,44.72,44.72,15000.0
2012-10-18 12:25:00,48.14,48.19,48.14,48.18,55000.0,44.72,44.7665,44.72,44.7572,55000.0
2012-10-18 12:30:00,48.16,48.17,48.03,48.09,139000.0,44.7386,44.7479,44.6179,44.6736,139000.0
2012-10-18 12:35:00,48.08,48.1,48.05,48.06,52000.0,44.6643,44.6829,44.6364,44.6457,52000.0
2012-10-18 12:40:00,48.07,48.07,48.05,48.05,6000.0,44.655,44.655,44.6364,44.6364,6000.0
2012-10-18 12:45:00,48.04,48.05,48.02,48.04,14000.0,44.6272,44.6364,44.6086,44.6272,14000.0
2012-10-18 12:50:00,48.04,48.04,47.96,47.98,94000.0,44.6272,44.6272,44.5528,44.5714,94000.0
2012-10-18 12:55:00,47.98,47.98,47.84,47.88,101000.0,44.5714,44.5714,44.4414,44.4785,101000.0
2012-10-18 13:00:00,47.89,47.96,47.88,47.93,92000.0,44.4878,44.5528,44.4785,44.525,92000.0
2012-10-18 13:05:00,47.91,47.92,47.88,47.9,17000.0,44.5064,44.5157,44.4785,44.4971,17000.0
2012-10-18 13:10:00,47.9,47.93,47.87,47.92,110000.0,44.4971,44.525,44.4692,44.5157,110000.0
2012-10-18 13:15:00,47.91,47.91,47.84,47.84,107000.0,44.5064,44.5064,44.4414,44.4414,107000.0
2012-10-18 13:20:00,47.86,47.88,47.75,47.78,93000.0,44.4599,44.4785,44.3578,44.3856,93000.0
2012-10-18 13:25:00,47.78,47.83,47.78,47.82,51000.0,44.3856,44.4321,44.3856,44.4228,51000.0
2012-10-18 13:30:00,47.78,47.8,47.75,47.77,114000.0,44.3856,44.4042,44.3578,44.3763,114000.0
2012-10-18 13:35:00,47.79,47.8,47.74,47.74,66000.0,44.3949,44.4042,44.3485,44.3485,66000.0
2012-10-18 13:40:00,47.76,47.76,47.68,47.69,105000.0,44.367,44.367,44.2927,44.302,105000.0
2012-10-18 13:45:00,47.71,47.71,47.65,47.66,83000.0,44.3206,44.3206,44.2649,44.2741,83000.0
2012-10-18 13:50:00,47.67,47.73,47.64,47.64,245000.0,44.2834,44.3392,44.2556,44.2556,245000.0
2012-10-18 13:55:00,47.63,47.64,47.52,47.53,239000.0,44.2463,44.2556,44.1441,44.1534,239000.0
2012-10-18 14:00:00,47.54,47.69,47.52,47.68,152000.0,44.1627,44.302,44.1441,44.2927,152000.0
2012-10-18 14:05:00,47.69,47.72,47.68,47.68,63000.0,44.302,44.3299,44.2927,44.2927,63000.0
2012-10-18 14:10:00,47.69,47.71,47.67,47.69,88000.0,44.302,44.3206,44.2834,44.302,88000.0
2012-10-18 14:15:00,47.69,47.72,47.69,47.71,65000.0,44.302,44.3299,44.302,44.3206,65000.0
2012-10-18 14:20:00,47.7,47.72,47.62,47.63,99000.0,44.3113,44.3299,44.237,44.2463,99000.0
2012-10-18 14:25:00,47.63,47.63,47.56,47.56,68000.0,44.2463,44.2463,44.1813,44.1813,68000.0
2012-10-18 14:30:00,47.56,47.58,47.54,47.54,66000.0,44.1813,44.1998,44.1627,44.1627,66000.0
2012-10-18 14:35:00,47.55,47.56,47.44,47.49,201000.0,44.172,44.1813,44.0698,44.1162,201000.0
2012-10-18 14:40:00,47.48,47.5,47.44,47.45,91000.0,44.1069,44.1255,44.0698,44.0791,91000.0
2012-10-18 14:45:00,47.46,47.59,47.44,47.53,85000.0,44.0884,44.2091,44.0698,44.1534,85000.0
2012-10-18 14:50:00,47.55,47.6,47.54,47.6,46000.0,44.172,44.2184,44.1627,44.2184,46000.0
2012-10-18 14:55:00,47.59,47.64,47.55,47.63,97000.0,44.2091,44.2556,44.172,44.2463,97000.0
2012-10-18 15:00:00,47.63,47.68,47.63,47.68,48000.0,44.2463,44.2927,44.2463,44.2927,48000.0
2012-10-18 15:05:00,47.68,47.73,47.65,47.73,107000.0,44.2927,44.3392,44.2649,44.3392,107000.0
2012-10-18 15:10:00,47.75,47.78,47.65,47.65,115000.0,44.3578,44.3856,44.2649,44.2649,115000.0
2012-10-18 15:15:00,47.66,47.69,47.6,47.62,107000.0,44.2741,44.302,44.2184,44.237,107000.0
2012-10-18 15:20:00,47.62,47.66,47.59,47.66,128000.0,44.237,44.2741,44.2091,44.2741,128000.0
2012-10-18 15:25:00,47.65,47.69,47.61,47.61,98000.0,44.2649,44.302,44.2277,44.2277,98000.0
2012-10-18 15:30:00,47.62,47.74,47.62,47.73,347000.0,44.237,44.3485,44.237,44.3392,347000.0
2012-10-18 15:35:00,47.75,47.75,47.69,47.71,207000.0,44.3578,44.3578,44.302,44.3206,207000.0
2012-10-18 15:40:00,47.69,47.72,47.67,47.7,218000.0,44.302,44.3299,44.2834,44.3113,218000.0
2012-10-18 15:45:00,47.68,47.71,47.6,47.6,242000.0,44.2927,44.3206,44.2184,44.2184,242000.0
2012-10-18 15:50:00,47.59,47.61,47.58,47.6,667000.0,44.2091,44.2277,44.1998,44.2184,667000.0
2012-10-18 15:55:00,47.6,47.61,47.58,47.58,419000.0,44.2184,44.2277,44.1998,44.1998,419000.0
2012-10-19 09:30:00,47.46,47.46,47.2,47.31,685000.0,44.0884,44.0884,43.8468,43.949,685000.0
2012-10-19 09:35:00,47.3,47.41,47.25,47.26,260000.0,43.9397,44.0419,43.8933,43.9026,260000.0
2012-10-19 09:40:00,47.27,47.41,47.24,47.36,84000.0,43.9119,44.0419,43.884,43.9955,84000.0
2012-10-19 09:45:00,47.36,47.48,47.32,47.43,235000.0,43.9955,44.1069,43.9583,44.0605,235000.0
2012-10-19 09:50:00,47.45,47.49,47.41,47.45,276000.0,44.0791,44.1162,44.0419,44.0791,276000.0
2012-10-19 09:55:00,47.41,47.52,47.4,47.4,249000.0,44.0419,44.1441,44.0326,44.0326,249000.0
2012-10-19 10:00:00,47.41,47.45,47.38,47.42,122000.0,44.0419,44.0791,44.014,44.0512,122000.0
2012-10-19 10:05:00,47.4,47.68,47.4,47.68,101000.0,44.0326,44.2927,44.0326,44.2927,101000.0
2012-10-19 10:10:00,47.65,47.67,47.56,47.64,85000.0,44.2649,44.2834,44.1813,44.2556,85000.0
2012-10-19 10:15:00,47.6,47.61,47.37,47.4,123000.0,44.2184,44.2277,44.0047,44.0326,123000.0
2012-10-19 10:20:00,47.4,47.44,47.36,47.4,101000.0,44.0326,44.0698,43.9955,44.0326,101000.0
2012-10-19 10:25:00,47.37,47.42,47.31,47.42,138000.0,44.0047,44.0512,43.949,44.0512,138000.0
2012-10-19 10:30:00,47.42,47.47,47.38,47.46,87000.0,44.0512,44.0976,44.014,44.0884,87000.0
2012-10-19 10:35:00,47.46,47.57,47.43,47.55,51000.0,44.0884,44.1905,44.0605,44.172,51000.0
2012-10-19 10:40:00,47.53,47.58,47.49,47.58,124000.0,44.1534,44.1998,44.1162,44.1998,124000.0
2012-10-19 10:45:00,47.58,47.59,47.43,47.43,87000.0,44.1998,44.2091,44.0605,44.0605,87000.0
2012-10-19 10:50:00,47.44,47.48,47.4,47.42,30000.0,44.0698,44.1069,44.0326,44.0512,30000.0
2012-10-19 10:55:00,47.43,47.43,47.38,47.38,13000.0,44.0605,44.0605,44.014,44.014,13000.0
2012-10-19 11:00:00,47.38,47.38,47.27,47.27,31000.0,44.014,44.014,43.9119,43.9119,31000.0
2012-10-19 11:05:00,47.3,47.35,47.3,47.31,22000.0,43.9397,43.9862,43.9397,43.949,22000.0
2012-10-19 11:10:00,47.24,47.26,47.08,47.14,200000.0,43.884,43.9026,43.7354,43.7911,200000.0
2012-10-19 11:15:00,47.15,47.2,47.11,47.2,148000.0,43.8004,43.8468,43.7632,43.8468,148000.0
2012-10-19 11:20:00,47.2,47.2,47.15,47.17,61000.0,43.8468,43.8468,43.8004,43.819,61000.0
2012-10-19 11:25:00,47.17,47.27,47.17,47.23,40000.0,43.819,43.9119,43.819,43.8747,40000.0
2012-10-19 11:30:00,47.23,47.3,47.21,47.21,49000.0,43.8747,43.9397,43.8561,43.8561,49000.0
2012-10-19 11:35:00,47.23,47.23,47.22,47.22,12000.0,43.8747,43.8747,43.8654,43.8654,12000.0
2012-10-19 11:40:00,47.21,47.28,47.2,47.25,67000.0,43.8561,43.9211,43.8468,43.8933,67000.0
2012-10-19 11:45:00,47.27,47.36,47.27,47.3,49000.0,43.9119,43.9955,43.9119,43.9397,49000.0
2012-10-19 11:50:00,47.28,47.28,47.08,47.11,82000.0,43.9211,43.9211,43.7354,43.7632,82000.0
2012-10-19 11:55:00,47.12,47.16,47.05,47.13,63000.0,43.7725,43.8097,43.7075,43.7818,63000.0
2012-10-19 12:00:00,47.12,47.16,47.12,47.16,14000.0,43.7725,43.8097,43.7725,43.8097,14000.0
2012-10-19 12:05:00,47.19,47.19,47.13,47.13,15000.0,43.8375,43.8375,43.7818,43.7818,15000.0
2012-10-19 12:10:00,47.13,47.16,46.95,46.96,203000.0,43.7818,43.8097,43.6146,43.6239,203000.0
2012-10-19 12:15:00,46.96,46.98,46.9,46.92,198000.0,43.6239,43.6425,43.5681,43.5867,198000.0
2012-10-19 12:20:00,46.94,47.02,46.93,47.0,36000.0,43.6053,43.6796,43.596,43.661,36000.0
2012-10-19 12:25:00,47.0,47.02,46.97,46.97,14000.0,43.661,43.6796,43.6332,43.6332,14000.0
2012-10-19 12:30:00,46.98,47.05,46.97,47.05,41000.0,43.6425,43.7075,43.6332,43.7075,41000.0
2012-10-19 12:35:00,47.05,47.07,47.03,47.04,46000.0,43.7075,43.7261,43.6889,43.6982,46000.0
2012-10-19 12:40:00,47.04,47.04,46.99,46.99,22000.0,43.6982,43.6982,43.6517,43.6517,22000.0
2012-10-19 12:45:00,46.99,47.03,46.99,47.02,29000.0,43.6517,43.6889,43.6517,43.6796,29000.0
2012-10-19 12:50:00,47.02,47.05,46.99,47.0,66000.0,43.6796,43.7075,43.6517,43.661,66000.0
2012-10-19 12:55:00,47.02,47.02,46.97,46.99,41000.0,43.6796,43.6796,43.6332,43.6517,41000.0
2012-10-19 13:00:00,46.98,47.02,46.97,47.01,147000.0,43.6425,43.6796,43.6332,43.6703,147000.0
2012-10-19 13:05:00,47.02,47.03,47.0,47.01,31000.0,43.6796,43.6889,43.661,43.6703,31000.0
2012-10-19 13:10:00,47.01,47.05,47.0,47.05,57000.0,43.6703,43.7075,43.661,43.7075,57000.0
2012-10-19 13:15:00,47.06,47.12,47.06,47.08,55000.0,43.7168,43.7725,43.7168,43.7354,55000.0
2012-10-19 13:20:00,47.08,47.09,47.03,47.03,40000.0,43.7354,43.7446,43.6889,43.6889,40000.0
2012-10-19 13:25:00,47.05,47.05,47.0,47.03,92000.0,43.7075,43.7075,43.661,43.6889,92000.0
2012-10-19 13:30:00,47.03,47.03,46.99,46.99,17000.0,43.6889,43.6889,43.6517,43.6517,17000.0
2012-10-19 13:35:00,46.99,46.99,46.95,46.95,90000.0,43.6517,43.6517,43.6146,43.6146,90000.0
2012-10-19 13:40:00,46.94,47.02,46.94,46.99,173000.0,43.6053,43.6796,43.6053,43.6517,173000.0
2012-10-19 13:45:00,46.99,47.03,46.97,46.98,217000.0,43.6517,43.6889,43.6332,43.6425,217000.0
2012-10-19 13:50:00,46.98,47.02,46.96,47.02,75000.0,43.6425,43.6796,43.6239,43.6796,75000.0
2012-10-19 13:55:00,47.0,47.01,46.95,46.98,115000.0,43.661,43.6703,43.6146,43.6425,115000.0
2012-10-19 14:00:00,46.98,47.07,46.98,47.06,145000.0,43.6425,43.7261,43.6425,43.7168,145000.0
2012-10-19 14:05:00,47.06,47.07,47.03,47.03,79000.0,43.7168,43.7261,43.6889,43.6889,79000.0
2012-10-19 14:10:00,47.02,47.02,46.96,46.96,59000.0,43.6796,43.6796,43.6239,43.6239,59000.0
2012-10-19 14:15:00,46.98,46.98,46.91,46.93,58000.0,43.6425,43.6425,43.5774,43.596,58000.0
2012-10-19 14:20:00,46.92,46.93,46.87,46.87,89000.0,43.5867,43.596,43.5403,43.5403,89000.0
2012-10-19 14:25:00,46.87,46.87,46.79,46.81,170000.0,43.5403,43.5403,43.466,43.4845,170000.0
2012-10-19 14:30:00,46.83,46.9,46.83,46.9,118000.0,43.5031,43.5681,43.5031,43.5681,118000.0
2012-10-19 14:35:00,46.9,46.91,46.85,46.87,45000.0,43.5681,43.5774,43.5217,43.5403,45000.0
2012-10-19 14:40:00,46.87,46.87,46.8,46.84,64000.0,43.5403,43.5403,43.4752,43.5124,64000.0
2012-10-19 14:45:00,46.85,46.89,46.82,46.85,128000.0,43.5217,43.5588,43.4938,43.5217,128000.0
2012-10-19 14:50:00,46.85,46.9,46.83,46.87,142000.0,43.5217,43.5681,43.5031,43.5403,142000.0
2012-10-19 14:55:00,46.88,46.96,46.87,46.95,106000.0,43.5496,43.6239,43.5403,43.6146,106000.0
2012-10-19 15:00:00,46.94,46.94,46.82,46.87,83000.0,43.6053,43.6053,43.4938,43.5403,83000.0
2012-10-19 15:05:00,46.87,46.91,46.83,46.84,51000.0,43.5403,43.5774,43.5031,43.5124,51000.0
2012-10-19 15:10:00,46.81,46.86,46.81,46.82,147000.0,43.4845,43.531,43.4845,43.4938,147000.0
2012-10-19 15:15:00,46.81,46.94,46.81,46.94,85000.0,43.4845,43.6053,43.4845,43.6053,85000.0
2012-10-19 15:20:00,46.93,47.04,46.93,47.02,135000.0,43.596,43.6982,43.596,43.6796,135000.0
2012-10-19 15:25:00,47.04,47.05,46.99,47.01,95000.0,43.6982,43.7075,43.6517,43.6703,95000.0
2012-10-19 15:30:00,46.99,47.07,46.99,47.07,279000.0,43.6517,43.7261,43.6517,43.7261,279000.0
2012-10-19 15:35:00,47.07,47.09,47.02,47.03,254000.0,43.7261,43.7446,43.6796,43.6889,254000.0
2012-10-19 15:40:00,47.02,47.06,46.98,47.06,191000.0,43.6796,43.7168,43.6425,43.7168,191000.0
2012-10-19 15:45:00,47.04,47.09,47.01,47.02,247000.0,43.6982,43.7446,43.6703,43.6796,247000.0
2012-10-19 15:50:00,47.01,47.05,46.99,47.01,252000.0,43.6703,43.7075,43.6517,43.6703,252000.0
2012-10-19 15:55:00,47.02,47.03,46.99,47.01,600000.0,43.6796,43.6889,43.6517,43.6703,600000.0
2012-10-22 09:30:00,47.3,47.3,46.72,46.96,169000.0,43.9397,43.9397,43.4009,43.6239,169000.0
2012-10-22 09:35:00,46.96,46.96,46.7,46.71,183000.0,43.6239,43.6239,43.3823,43.3916,183000.0
2012-10-22 09:40:00,46.73,46.73,46.47,46.5,277000.0,43.4102,43.4102,43.1687,43.1966,277000.0
2012-10-22 09:45:00,46.48,46.6,46.36,46.54,331000.0,43.178,43.2895,43.0665,43.2337,331000.0
2012-10-22 09:50:00,46.54,46.56,46.5,46.5,96000.0,43.2337,43.2523,43.1966,43.1966,96000.0
2012-10-22 09:55:00,46.51,46.53,46.44,46.44,192000.0,43.2058,43.2244,43.1408,43.1408,192000.0
2012-10-22 10:00:00,46.44,46.47,46.41,46.42,231000.0,43.1408,43.1687,43.1129,43.1222,231000.0
2012-10-22 10:05:00,46.42,46.49,46.4,46.48,195000.0,43.1222,43.1873,43.1037,43.178,195000.0
2012-10-22 10:10:00,46.47,46.49,46.43,46.43,104000.0,43.1687,43.1873,43.1315,43.1315,104000.0
2012-10-22 10:15:00,46.43,46.45,46.4,46.4,153000.0,43.1315,43.1501,43.1037,43.1037,153000.0
2012-10-22 10:20:00,46.43,46.51,46.42,46.51,165000.0,43.1315,43.2058,43.1222,43.2058,165000.0
2012-10-22 10:25:00,46.53,46.61,46.52,46.6,94000.0,43.2244,43.2987,43.2151,43.2895,94000.0
2012-10-22 10:30:00,46.6,46.7,46.6,46.66,108000.0,43.2895,43.3823,43.2895,43.3452,108000.0
2012-10-22 10:35:00,46.67,46.68,46.57,46.59,107000.0,43.3545,43.3638,43.2616,43.2802,107000.0
2012-10-22 10:40:00,46.57,46.64,46.57,46.63,202000.0,43.2616,43.3266,43.2616,43.3173,202000.0
2012-10-22 10:45:00,46.61,46.61,46.56,46.56,62000.0,43.2987,43.2987,43.2523,43.2523,62000.0
2012-10-22 10:50:00,46.57,46.62,46.57,46.58,110000.0,43.2616,43.308,43.2616,43.2709,110000.0
2012-10-22 10:55:00,46.58,46.59,46.52,46.58,175000.0,43.2709,43.2802,43.2151,43.2709,175000.0
2012-10-22 11:00:00,46.55,46.61,46.55,46.6,36000.0,43.243,43.2987,43.243,43.2895,36000.0
2012-10-22 11:05:00,46.61,46.61,46.59,46.6,22000.0,43.2987,43.2987,43.2802,43.2895,22000.0
2012-10-22 11:10:00,46.61,46.61,46.52,46.52,96000.0,43.2987,43.2987,43.2151,43.2151,96000.0
2012-10-22 11:15:00,46.52,46.53,46.48,46.48,30000.0,43.2151,43.2244,43.178,43.178,30000.0
2012-10-22 11:20:00,46.48,46.48,46.42,46.43,40000.0,43.178,43.178,43.1222,43.1315,40000.0
2012-10-22 11:25:00,46.44,46.46,46.4,46.4,44000.0,43.1408,43.1594,43.1037,43.1037,44000.0
2012-10-22 11:30:00,46.42,46.45,46.41,46.44,45000.0,43.1222,43.1501,43.1129,43.1408,45000.0
2012-10-22 11:35:00,46.43,46.53,46.43,46.53,56000.0,43.1315,43.2244,43.1315,43.2244,56000.0
2012-10-22 11:40:00,46.53,46.62,46.53,46.61,42000.0,43.2244,43.308,43.2244,43.2987,42000.0
2012-10-22 11:45:00,46.6,46.65,46.6,46.65,33000.0,43.2895,43.3359,43.2895,43.3359,33000.0
2012-10-22 11:50:00,46.65,46.65,46.6,46.6,41000.0,43.3359,43.3359,43.2895,43.2895,41000.0
2012-10-22 11:55:00,46.6,46.62,46.55,46.55,34000.0,43.2895,43.308,43.243,43.243,34000.0
2012-10-22 12:00:00,46.55,46.55,46.51,46.51,46000.0,43.243,43.243,43.2058,43.2058,46000.0
2012-10-22 12:05:00,46.52,46.53,46.49,46.51,102000.0,43.2151,43.2244,43.1873,43.2058,102000.0
2012-10-22 12:10:00,46.49,46.49,46.46,46.46,15000.0,43.1873,43.1873,43.1594,43.1594,15000.0
2012-10-22 12:15:00,46.49,46.52,46.47,46.47,23000.0,43.1873,43.2151,43.1687,43.1687,23000.0
2012-10-22 12:20:00,46.49,46.5,46.45,46.49,20000.0,43.1873,43.1966,43.1501,43.1873,20000.0
2012-10-22 12:25:00,46.49,46.49,46.42,46.47,63000.0,43.1873,43.1873,43.1222,43.1687,63000.0
2012-10-22 12:30:00,46.47,46.5,46.45,46.45,25000.0,43.1687,43.1966,43.1501,43.1501,25000.0
2012-10-22 12:35:00,46.47,46.47,46.42,46.42,23000.0,43.1687,43.1687,43.1222,43.1222,23000.0
2012-10-22 12:40:00,46.42,46.44,46.42,46.42,22000.0,43.1222,43.1408,43.1222,43.1222,22000.0
2012-10-22 12:45:00,46.43,46.44,46.4,46.42,69000.0,43.1315,43.1408,43.1037,43.1222,69000.0
2012-10-22 12:50:00,46.4,46.43,46.38,46.4,125000.0,43.1037,43.1315,43.0851,43.1037,125000.0
2012-10-22 12:55:00,46.4,46.43,46.4,46.43,48000.0,43.1037,43.1315,43.1037,43.1315,48000.0
2012-10-22 13:00:00,46.42,46.43,46.4,46.42,27000.0,43.1222,43.1315,43.1037,43.1222,27000.0
2012-10-22 13:05:00,46.4,46.42,46.37,46.4,118000.0,43.1037,43.1222,43.0758,43.1037,118000.0
2012-10-22 13:10:00,46.4,46.4,46.32,46.34,61000.0,43.1037,43.1037,43.0293,43.0479,61000.0
2012-10-22 13:15:00,46.35,46.35,46.31,46.31,46000.0,43.0572,43.0572,43.0201,43.0201,46000.0
2012-10-22 13:20:00,46.31,46.33,46.28,46.32,104000.0,43.0201,43.0386,42.9922,43.0293,104000.0
2012-10-22 13:25:00,46.33,46.33,46.23,46.25,52000.0,43.0386,43.0386,42.9457,42.9643,52000.0
2012-10-22 13:30:00,46.23,46.25,46.21,46.22,89000.0,42.9457,42.9643,42.9272,42.9364,89000.0
2012-10-22 13:35:00,46.21,46.26,46.2,46.24,150000.0,42.9272,42.9736,42.9179,42.955,150000.0
2012-10-22 13:40:00,46.24,46.26,46.2,46.24,105000.0,42.955,42.9736,42.9179,42.955,105000.0
2012-10-22 13:45:00,46.25,46.44,46.24,46.44,80000.0,42.9643,43.1408,42.955,43.1408,80000.0
2012-10-22 13:50:00,46.44,46.48,46.41,46.43,108000.0,43.1408,43.178,43.1129,43.1315,108000.0
2012-10-22 13:55:00,46.41,46.43,46.41,46.42,17000.0,43.1129,43.1315,43.1129,43.1222,17000.0
2012-10-22 14:00:00,46.42,46.43,46.4,46.4,66000.0,43.1222,43.1315,43.1037,43.1037,66000.0
2012-10-22 14:05:00,46.4,46.44,46.35,46.41,80000.0,43.1037,43.1408,43.0572,43.1129,80000.0
2012-10-22 14:10:00,46.41,46.41,46.33,46.39,42000.0,43.1129,43.1129,43.0386,43.0944,42000.0
2012-10-22 14:15:00,46.4,46.47,46.39,46.44,44000.0,43.1037,43.1687,43.0944,43.1408,44000.0
2012-10-22 14:20:00,46.44,46.46,46.42,46.42,33000.0,43.1408,43.1594,43.1222,43.1222,33000.0
2012-10-22 14:25:00,46.42,46.42,46.36,46.4,23000.0,43.1222,43.1222,43.0665,43.1037,23000.0
2012-10-22 14:30:00,46.39,46.4,46.35,46.4,17000.0,43.0944,43.1037,43.0572,43.1037,17000.0
2012-10-22 14:35:00,46.38,46.4,46.34,46.39,77000.0,43.0851,43.1037,43.0479,43.0944,77000.0
2012-10-22 14:40:00,46.38,46.44,46.38,46.44,37000.0,43.0851,43.1408,43.0851,43.1408,37000.0
2012-10-22 14:45:00,46.43,46.47,46.42,46.43,124000.0,43.1315,43.1687,43.1222,43.1315,124000.0
2012-10-22 14:50:00,46.43,46.43,46.38,46.4,20000.0,43.1315,43.1315,43.0851,43.1037,20000.0
2012-10-22 14:55:00,46.39,46.44,46.38,46.38,67000.0,43.0944,43.1408,43.0851,43.0851,67000.0
2012-10-22 15:00:00,46.4,46.41,46.35,46.36,71000.0,43.1037,43.1129,43.0572,43.0665,71000.0
2012-10-22 15:05:00,46.35,46.44,46.35,46.44,69000.0,43.0572,43.1408,43.0572,43.1408,69000.0
2012-10-22 15:10:00,46.43,46.57,46.43,46.55,115000.0,43.1315,43.2616,43.1315,43.243,115000.0
2012-10-22 15:15:00,46.55,46.55,46.48,46.53,55000.0,43.243,43.243,43.178,43.2244,55000.0
2012-10-22 15:20:00,46.52,46.53,46.48,46.48,48000.0,43.2151,43.2244,43.178,43.178,48000.0
2012-10-22 15:25:00,46.5,46.61,46.49,46.6,62000.0,43.1966,43.2987,43.1873,43.2895,62000.0
2012-10-22 15:30:00,46.6,46.6,46.5,46.51,103000.0,43.2895,43.2895,43.1966,43.2058,103000.0
2012-10-22 15:35:00,46.52,46.56,46.51,46.51,100000.0,43.2151,43.2523,43.2058,43.2058,100000.0
2012-10-22 15:40:00,46.51,46.53,46.47,46.51,72000.0,43.2058,43.2244,43.1687,43.2058,72000.0
2012-10-22 15:45:00,46.53,46.61,46.53,46.6,162000.0,43.2244,43.2987,43.2244,43.2895,162000.0
2012-10-22 15:50:00,46.6,46.61,46.55,46.59,146000.0,43.2895,43.2987,43.243,43.2802,146000.0
2012-10-22 15:55:00,46.59,46.66,46.58,46.61,449000.0,43.2802,43.3452,43.2709,43.2987,449000.0
2012-10-23 09:30:00,46.26,46.48,46.14,46.42,234000.0,42.9736,43.178,42.8621,43.1222,234000.0
2012-10-23 09:35:00,46.39,46.39,46.24,46.34,100000.0,43.0944,43.0944,42.955,43.0479,100000.0
2012-10-23 09:40:00,46.38,46.38,46.28,46.31,91000.0,43.0851,43.0851,42.9922,43.0201,91000.0
2012-10-23 09:45:00,46.32,46.36,46.28,46.32,141000.0,43.0293,43.0665,42.9922,43.0293,141000.0
2012-10-23 09:50:00,46.32,46.36,46.3,46.34,74000.0,43.0293,43.0665,43.0108,43.0479,74000.0
2012-10-23 09:55:00,46.33,46.33,46.27,46.27,115000.0,43.0386,43.0386,42.9829,42.9829,115000.0
2012-10-23 10:00:00,46.27,46.34,46.27,46.31,199000.0,42.9829,43.0479,42.9829,43.0201,199000.0
2012-10-23 10:05:00,46.3,46.33,46.28,46.29,104000.0,43.0108,43.0386,42.9922,43.0015,104000.0
2012-10-23 10:10:00,46.29,46.31,46.25,46.27,77000.0,43.0015,43.0201,42.9643,42.9829,77000.0
2012-10-23 10:15:00,46.29,46.3,46.12,46.17,112000.0,43.0015,43.0108,42.8436,42.89,112000.0
2012-10-23 10:20:00,46.17,46.22,46.15,46.15,55000.0,42.89,42.9364,42.8714,42.8714,55000.0
2012-10-23 10:25:00,46.15,46.16,46.1,46.12,114000.0,42.8714,42.8807,42.825,42.8436,114000.0
2012-10-23 10:30:00,46.13,46.13,46.0,46.03,98000.0,42.8528,42.8528,42.7321,42.7599,98000.0
2012-10-23 10:35:00,46.03,46.04,45.93,45.94,139000.0,42.7599,42.7692,42.667,42.6763,139000.0
2012-10-23 10:40:00,45.95,46.02,45.95,45.99,21000.0,42.6856,42.7507,42.6856,42.7228,21000.0
2012-10-23 10:45:00,45.99,46.12,45.99,46.08,148000.0,42.7228,42.8436,42.7228,42.8064,148000.0
2012-10-23 10:50:00,46.07,46.07,46.01,46.03,126000.0,42.7971,42.7971,42.7414,42.7599,126000.0
2012-10-23 10:55:00,46.01,46.05,46.01,46.05,21000.0,42.7414,42.7785,42.7414,42.7785,21000.0
2012-10-23 11:00:00,46.06,46.08,46.03,46.03,46000.0,42.7878,42.8064,42.7599,42.7599,46000.0
2012-10-23 11:05:00,46.03,46.03,45.97,45.97,108000.0,42.7599,42.7599,42.7042,42.7042,108000.0
2012-10-23 11:10:00,45.98,46.0,45.96,45.98,65000.0,42.7135,42.7321,42.6949,42.7135,65000.0
2012-10-23 11:15:00,45.99,46.0,45.97,45.98,36000.0,42.7228,42.7321,42.7042,42.7135,36000.0
2012-10-23 11:20:00,45.97,45.98,45.94,45.95,39000.0,42.7042,42.7135,42.6763,42.6856,39000.0
2012-10-23 11:25:00,45.94,45.97,45.94,45.96,47000.0,42.6763,42.7042,42.6763,42.6949,47000.0
2012-10-23 11:30:00,45.94,45.94,45.92,45.92,22000.0,42.6763,42.6763,42.6578,42.6578,22000.0
2012-10-23 11:35:00,45.92,45.92,45.9,45.9,72000.0,42.6578,42.6578,42.6392,42.6392,72000.0
2012-10-23 11:40:00,45.9,45.9,45.87,45.87,35000.0,42.6392,42.6392,42.6113,42.6113,35000.0
2012-10-23 11:45:00,45.88,45.92,45.86,45.9,46000.0,42.6206,42.6578,42.602,42.6392,46000.0
2012-10-23 11:50:00,45.9,45.92,45.88,45.88,24000.0,42.6392,42.6578,42.6206,42.6206,24000.0
2012-10-23 11:55:00,45.88,45.9,45.87,45.88,13000.0,42.6206,42.6392,42.6113,42.6206,13000.0
2012-10-23 12:00:00,45.87,45.9,45.87,45.9,32000.0,42.6113,42.6392,42.6113,42.6392,32000.0
2012-10-23 12:05:00,45.89,45.94,45.88,45.93,52000.0,42.6299,42.6763,42.6206,42.667,52000.0
2012-10-23 12:10:00,45.93,46.01,45.92,45.99,80000.0,42.667,42.7414,42.6578,42.7228,80000.0
2012-10-23 12:15:00,46.0,46.05,45.98,46.05,106000.0,42.7321,42.7785,42.7135,42.7785,106000.0
2012-10-23 12:20:00,46.05,46.05,46.01,46.01,34000.0,42.7785,42.7785,42.7414,42.7414,34000.0
2012-10-23 12:25:00,46.01,46.01,45.98,45.99,25000.0,42.7414,42.7414,42.7135,42.7228,25000.0
2012-10-23 12:30:00,46.0,46.01,45.98,45.99,33000.0,42.7321,42.7414,42.7135,42.7228,33000.0
2012-10-23 12:35:00,45.99,46.06,45.98,45.99,83000.0,42.7228,42.7878,42.7135,42.7228,83000.0
2012-10-23 12:40:00,46.01,46.09,46.01,46.05,54000.0,42.7414,42.8157,42.7414,42.7785,54000.0
2012-10-23 12:45:00,46.09,46.1,46.05,46.05,100000.0,42.8157,42.825,42.7785,42.7785,100000.0
2012-10-23 12:50:00,46.08,46.08,46.05,46.07,94000.0,42.8064,42.8064,42.7785,42.7971,94000.0
2012-10-23 12:55:00,46.07,46.1,46.02,46.05,81000.0,42.7971,42.825,42.7507,42.7785,81000.0
2012-10-23 13:00:00,46.05,46.06,46.03,46.05,86000.0,42.7785,42.7878,42.7599,42.7785,86000.0
2012-10-23 13:05:00,46.04,46.04,45.95,45.95,105000.0,42.7692,42.7692,42.6856,42.6856,105000.0
2012-10-23 13:10:00,45.95,45.98,45.87,45.94,122000.0,42.6856,42.7135,42.6113,42.6763,122000.0
2012-10-23 13:15:00,45.94,45.98,45.93,45.94,87000.0,42.6763,42.7135,42.667,42.6763,87000.0
2012-10-23 13:20:00,45.95,46.0,45.94,45.94,181000.0,42.6856,42.7321,42.6763,42.6763,181000.0
2012-10-23 13:25:00,45.93,45.97,45.93,45.95,32000.0,42.667,42.7042,42.667,42.6856,32000.0
2012-10-23 13:30:00,45.94,45.98,45.94,45.94,50000.0,42.6763,42.7135,42.6763,42.6763,50000.0
2012-10-23 13:35:00,45.95,45.96,45.9,45.92,35000.0,42.6856,42.6949,42.6392,42.6578,35000.0
2012-10-23 13:40:00,45.92,45.94,45.91,45.92,35000.0,42.6578,42.6763,42.6485,42.6578,35000.0
2012-10-23 13:45:00,45.92,45.93,45.88,45.91,49000.0,42.6578,42.667,42.6206,42.6485,49000.0
2012-10-23 13:50:00,45.91,45.92,45.88,45.91,52000.0,42.6485,42.6578,42.6206,42.6485,52000.0
2012-10-23 13:55:00,45.89,45.92,45.8,45.88,139000.0,42.6299,42.6578,42.5463,42.6206,139000.0
2012-10-23 14:00:00,45.88,45.97,45.87,45.93,87000.0,42.6206,42.7042,42.6113,42.667,87000.0
2012-10-23 14:05:00,45.95,46.02,45.95,46.0,68000.0,42.6856,42.7507,42.6856,42.7321,68000.0
2012-10-23 14:10:00,46.0,46.0,45.89,45.89,54000.0,42.7321,42.7321,42.6299,42.6299,54000.0
2012-10-23 14:15:00,45.89,45.99,45.89,45.93,114000.0,42.6299,42.7228,42.6299,42.667,114000.0
2012-10-23 14:20:00,45.93,45.94,45.91,45.92,58000.0,42.667,42.6763,42.6485,42.6578,58000.0
2012-10-23 14:25:00,45.92,45.96,45.92,45.94,34000.0,42.6578,42.6949,42.6578,42.6763,34000.0
2012-10-23 14:30:00,45.94,45.95,45.89,45.9,26000.0,42.6763,42.6856,42.6299,42.6392,26000.0
2012-10-23 14:35:00,45.89,46.06,45.89,46.04,167000.0,42.6299,42.7878,42.6299,42.7692,167000.0
2012-10-23 14:40:00,46.06,46.12,46.03,46.1,87000.0,42.7878,42.8436,42.7599,42.825,87000.0
2012-10-23 14:45:00,46.1,46.15,46.08,46.1,162000.0,42.825,42.8714,42.8064,42.825,162000.0
2012-10-23 14:50:00,46.1,46.17,46.05,46.16,141000.0,42.825,42.89,42.7785,42.8807,141000.0
2012-10-23 14:55:00,46.16,46.19,46.14,46.16,84000.0,42.8807,42.9086,42.8621,42.8807,84000.0
2012-10-23 15:00:00,46.18,46.19,46.14,46.16,30000.0,42.8993,42.9086,42.8621,42.8807,30000.0
2012-10-23 15:05:00,46.16,46.17,46.12,46.16,37000.0,42.8807,42.89,42.8436,42.8807,37000.0
2012-10-23 15:10:00,46.15,46.18,46.12,46.13,54000.0,42.8714,42.8993,42.8436,42.8528,54000.0
2012-10-23 15:15:00,46.15,46.17,46.12,46.16,64000.0,42.8714,42.89,42.8436,42.8807,64000.0
2012-10-23 15:20:00,46.16,46.19,46.15,46.17,67000.0,42.8807,42.9086,42.8714,42.89,67000.0
2012-10-23 15:25:00,46.19,46.21,46.04,46.05,105000.0,42.9086,42.9272,42.7692,42.7785,105000.0
2012-10-23 15:30:00,46.07,46.14,46.03,46.04,198000.0,42.7971,42.8621,42.7599,42.7692,198000.0
2012-10-23 15:35:00,46.04,46.08,46.01,46.02,75000.0,42.7692,42.8064,42.7414,42.7507,75000.0
2012-10-23 15:40:00,46.02,46.04,45.97,45.98,96000.0,42.7507,42.7692,42.7042,42.7135,96000.0
2012-10-23 15:45:00,45.97,46.05,45.94,46.02,111000.0,42.7042,42.7785,42.6763,42.7507,111000.0
2012-10-23 15:50:00,46.02,46.09,46.0,46.05,176000.0,42.7507,42.8157,42.7321,42.7785,176000.0
2012-10-23 15:55:00,46.04,46.06,45.99,45.99,235000.0,42.7692,42.7878,42.7228,42.7228,235000.0
2012-10-24 09:30:00,46.48,46.5,46.29,46.31,230000.0,43.178,43.1966,43.0015,43.0201,230000.0
2012-10-24 09:35:00,46.32,46.35,46.23,46.34,59000.0,43.0293,43.0572,42.9457,43.0479,59000.0
2012-10-24 09:40:00,46.35,46.38,46.24,46.31,105000.0,43.0572,43.0851,42.955,43.0201,105000.0
2012-10-24 09:45:00,46.36,46.37,46.32,46.36,36000.0,43.0665,43.0758,43.0293,43.0665,36000.0
2012-10-24 09:50:00,46.33,46.34,46.26,46.27,164000.0,43.0386,43.0479,42.9736,42.9829,164000.0
2012-10-24 09:55:00,46.27,46.31,46.26,46.27,43000.0,42.9829,43.0201,42.9736,42.9829,43000.0
2012-10-24 10:00:00,46.27,46.28,46.08,46.08,226000.0,42.9829,42.9922,42.8064,42.8064,226000.0
2012-10-24 10:05:00,46.1,46.14,46.03,46.05,97000.0,42.825,42.8621,42.7599,42.7785,97000.0
2012-10-24 10:10:00,46.04,46.1,45.99,45.99,116000.0,42.7692,42.825,42.7228,42.7228,116000.0
2012-10-24 10:15:00,46.01,46.11,46.0,46.1,93000.0,42.7414,42.8343,42.7321,42.825,93000.0
2012-10-24 10:20:00,46.07,46.09,45.99,45.99,59000.0,42.7971,42.8157,42.7228,42.7228,59000.0
2012-10-24 10:25:00,46.0,46.01,45.93,45.94,60000.0,42.7321,42.7414,42.667,42.6763,60000.0
2012-10-24 10:30:00,45.93,45.93,45.86,45.92,96000.0,42.667,42.667,42.602,42.6578,96000.0
2012-10-24 10:35:00,45.95,45.96,45.84,45.85,88000.0,42.6856,42.6949,42.5834,42.5927,88000.0
2012-10-24 10:40:00,45.85,45.86,45.8,45.83,219000.0,42.5927,42.602,42.5463,42.5742,219000.0
2012-10-24 10:45:00,45.83,45.86,45.8,45.85,113000.0,42.5742,42.602,42.5463,42.5927,113000.0
2012-10-24 10:50:00,45.83,45.87,45.83,45.85,28000.0,42.5742,42.6113,42.5742,42.5927,28000.0
2012-10-24 10:55:00,45.87,45.87,45.83,45.84,79000.0,42.6113,42.6113,42.5742,42.5834,79000.0
2012-10-24 11:00:00,45.85,45.86,45.74,45.74,118000.0,42.5927,42.602,42.4905,42.4905,118000.0
2012-10-24 11:05:00,45.75,45.75,45.7,45.71,121000.0,42.4998,42.4998,42.4534,42.4627,121000.0
2012-10-24 11:10:00,45.72,45.72,45.63,45.63,176000.0,42.472,42.472,42.3884,42.3884,176000.0
2012-10-24 11:15:00,45.63,45.71,45.6,45.63,151000.0,42.3884,42.4627,42.3605,42.3884,151000.0
2012-10-24 11:20:00,45.63,45.65,45.58,45.59,141000.0,42.3884,42.4069,42.3419,42.3512,141000.0
2012-10-24 11:25:00,45.59,45.6,45.54,45.54,67000.0,42.3512,42.3605,42.3048,42.3048,67000.0
2012-10-24 11:30:00,45.54,45.57,45.54,45.54,58000.0,42.3048,42.3326,42.3048,42.3048,58000.0
2012-10-24 11:35:00,45.53,45.56,45.5,45.5,124000.0,42.2955,42.3233,42.2676,42.2676,124000.0
2012-10-24 11:40:00,45.51,45.56,45.51,45.55,119000.0,42.2769,42.3233,42.2769,42.314,119000.0
2012-10-24 11:45:00,45.54,45.55,45.5,45.51,57000.0,42.3048,42.314,42.2676,42.2769,57000.0
2012-10-24 11:50:00,45.52,45.55,45.51,45.54,33000.0,42.2862,42.314,42.2769,42.3048,33000.0
2012-10-24 11:55:00,45.55,45.58,45.53,45.55,71000.0,42.314,42.3419,42.2955,42.314,71000.0
2012-10-24 12:00:00,45.53,45.55,45.52,45.54,42000.0,42.2955,42.314,42.2862,42.3048,42000.0
2012-10-24 12:05:00,45.52,45.53,45.5,45.5,91000.0,42.2862,42.2955,42.2676,42.2676,91000.0
2012-10-24 12:10:00,45.53,45.54,45.51,45.53,110000.0,42.2955,42.3048,42.2769,42.2955,110000.0
2012-10-24 12:15:00,45.54,45.56,45.53,45.53,104000.0,42.3048,42.3233,42.2955,42.2955,104000.0
2012-10-24 12:20:00,45.56,45.6,45.54,45.59,29000.0,42.3233,42.3605,42.3048,42.3512,29000.0
2012-10-24 12:25:00,45.59,45.59,45.57,45.57,31000.0,42.3512,42.3512,42.3326,42.3326,31000.0
2012-10-24 12:30:00,45.59,45.6,45.58,45.58,12000.0,42.3512,42.3605,42.3419,42.3419,12000.0
2012-10-24 12:35:00,45.58,45.59,45.53,45.54,75000.0,42.3419,42.3512,42.2955,42.3048,75000.0
2012-10-24 12:40:00,45.53,45.57,45.53,45.55,64000.0,42.2955,42.3326,42.2955,42.314,64000.0
2012-10-24 12:45:00,45.57,45.57,45.51,45.57,70000.0,42.3326,42.3326,42.2769,42.3326,70000.0
2012-10-24 12:50:00,45.56,45.59,45.56,45.57,23000.0,42.3233,42.3512,42.3233,42.3326,23000.0
2012-10-24 12:55:00,45.57,45.57,45.53,45.55,30000.0,42.3326,42.3326,42.2955,42.314,30000.0
2012-10-24 13:00:00,45.56,45.57,45.56,45.56,16000.0,42.3233,42.3326,42.3233,42.3233,16000.0
2012-10-24 13:05:00,45.57,45.58,45.56,45.57,41000.0,42.3326,42.3419,42.3233,42.3326,41000.0
2012-10-24 13:10:00,45.57,45.57,45.53,45.53,36000.0,42.3326,42.3326,42.2955,42.2955,36000.0
2012-10-24 13:15:00,45.54,45.54,45.52,45.52,26000.0,42.3048,42.3048,42.2862,42.2862,26000.0
2012-10-24 13:20:00,45.53,45.55,45.53,45.55,11000.0,42.2955,42.314,42.2955,42.314,11000.0
2012-10-24 13:25:00,45.55,45.56,45.54,45.54,48000.0,42.314,42.3233,42.3048,42.3048,48000.0
2012-10-24 13:30:00,45.53,45.56,45.53,45.56,14000.0,42.2955,42.3233,42.2955,42.3233,14000.0
2012-10-24 13:35:00,45.55,45.56,45.55,45.55,13000.0,42.314,42.3233,42.314,42.314,13000.0
2012-10-24 13:40:00,45.55,45.57,45.54,45.54,24000.0,42.314,42.3326,42.3048,42.3048,24000.0
2012-10-24 13:45:00,45.55,45.57,45.55,45.56,13000.0,42.314,42.3326,42.314,42.3233,13000.0
2012-10-24 13:50:00,45.55,45.57,45.55,45.56,20000.0,42.314,42.3326,42.314,42.3233,20000.0
2012-10-24 13:55:00,45.56,45.57,45.56,45.56,22000.0,42.3233,42.3326,42.3233,42.3233,22000.0
2012-10-24 14:00:00,45.56,45.57,45.56,45.56,114000.0,42.3233,42.3326,42.3233,42.3233,114000.0
2012-10-24 14:05:00,45.56,45.56,45.54,45.54,49000.0,42.3233,42.3233,42.3048,42.3048,49000.0
2012-10-24 14:10:00,45.54,45.56,45.53,45.55,44000.0,42.3048,42.3233,42.2955,42.314,44000.0
2012-10-24 14:15:00,45.54,45.59,45.47,45.56,112000.0,42.3048,42.3512,42.2397,42.3233,112000.0
2012-10-24 14:20:00,45.56,45.57,45.5,45.51,58000.0,42.3233,42.3326,42.2676,42.2769,58000.0
2012-10-24 14:25:00,45.52,45.6,45.52,45.57,96000.0,42.2862,42.3605,42.2862,42.3326,96000.0
2012-10-24 14:30:00,45.57,45.58,45.5,45.52,98000.0,42.3326,42.3419,42.2676,42.2862,98000.0
2012-10-24 14:35:00,45.51,45.57,45.51,45.55,53000.0,42.2769,42.3326,42.2769,42.314,53000.0
2012-10-24 14:40:00,45.55,45.55,45.5,45.55,40000.0,42.314,42.314,42.2676,42.314,40000.0
2012-10-24 14:45:00,45.53,45.55,45.5,45.51,33000.0,42.2955,42.314,42.2676,42.2769,33000.0
2012-10-24 14:50:00,45.51,45.56,45.51,45.51,105000.0,42.2769,42.3233,42.2769,42.2769,105000.0
2012-10-24 14:55:00,45.5,45.52,45.47,45.47,80000.0,42.2676,42.2862,42.2397,42.2397,80000.0
2012-10-24 15:00:00,45.45,45.51,45.41,45.43,78000.0,42.2211,42.2769,42.184,42.2026,78000.0
2012-10-24 15:05:00,45.41,45.45,45.4,45.45,73000.0,42.184,42.2211,42.1747,42.2211,73000.0
2012-10-24 15:10:00,45.45,45.5,45.44,45.44,99000.0,42.2211,42.2676,42.2119,42.2119,99000.0
2012-10-24 15:15:00,45.45,45.45,45.4,45.42,225000.0,42.2211,42.2211,42.1747,42.1933,225000.0
2012-10-24 15:20:00,45.43,45.44,45.32,45.34,136000.0,42.2026,42.2119,42.1004,42.119,136000.0
2012-10-24 15:25:00,45.33,45.38,45.3,45.38,145000.0,42.1097,42.1561,42.0818,42.1561,145000.0
2012-10-24 15:30:00,45.41,45.5,45.4,45.47,176000.0,42.184,42.2676,42.1747,42.2397,176000.0
2012-10-24 15:35:00,45.47,45.5,45.4,45.41,188000.0,42.2397,42.2676,42.1747,42.184,188000.0
2012-10-24 15:40:00,45.41,45.41,45.35,45.35,59000.0,42.184,42.184,42.1283,42.1283,59000.0
2012-10-24 15:45:00,45.35,45.42,45.3,45.42,97000.0,42.1283,42.1933,42.0818,42.1933,97000.0
2012-10-24 15:50:00,45.4,45.46,45.4,45.41,163000.0,42.1747,42.2304,42.1747,42.184,163000.0
2012-10-24 15:55:00,45.4,45.46,45.4,45.46,186000.0,42.1747,42.2304,42.1747,42.2304,186000.0
2012-10-25 09:30:00,45.63,45.86,45.51,45.74,246000.0,42.3884,42.602,42.2769,42.4905,246000.0
2012-10-25 09:35:00,45.77,45.77,45.41,45.47,241000.0,42.5184,42.5184,42.184,42.2397,241000.0
2012-10-25 09:40:00,45.49,45.72,45.49,45.53,90000.0,42.2583,42.472,42.2583,42.2955,90000.0
2012-10-25 09:45:00,45.56,45.6,45.46,45.46,70000.0,42.3233,42.3605,42.2304,42.2304,70000.0
2012-10-25 09:50:00,45.46,45.47,45.32,45.36,121000.0,42.2304,42.2397,42.1004,42.1375,121000.0
2012-10-25 09:55:00,45.37,45.48,45.35,45.43,51000.0,42.1468,42.249,42.1283,42.2026,51000.0
2012-10-25 10:00:00,45.43,45.43,45.36,45.41,49000.0,42.2026,42.2026,42.1375,42.184,49000.0
2012-10-25 10:05:00,45.41,45.49,45.4,45.46,103000.0,42.184,42.2583,42.1747,42.2304,103000.0
2012-10-25 10:10:00,45.46,45.46,45.37,45.4,59000.0,42.2304,42.2304,42.1468,42.1747,59000.0
2012-10-25 10:15:00,45.4,45.41,45.31,45.36,123000.0,42.1747,42.184,42.0911,42.1375,123000.0
2012-10-25 10:20:00,45.37,45.47,45.36,45.42,76000.0,42.1468,42.2397,42.1375,42.1933,76000.0
2012-10-25 10:25:00,45.41,45.41,45.27,45.29,92000.0,42.184,42.184,42.0539,42.0725,92000.0
2012-10-25 10:30:00,45.31,45.31,45.25,45.29,65000.0,42.0911,42.0911,42.0354,42.0725,65000.0
2012-10-25 10:35:00,45.27,45.3,45.25,45.26,58000.0,42.0539,42.0818,42.0354,42.0446,58000.0
2012-10-25 10:40:00,45.25,45.26,45.2,45.2,134000.0,42.0354,42.0446,41.9889,41.9889,134000.0
2012-10-25 10:45:00,45.21,45.21,45.13,45.13,80000.0,41.9982,41.9982,41.9239,41.9239,80000.0
2012-10-25 10:50:00,45.13,45.19,45.11,45.14,100000.0,41.9239,41.9796,41.9053,41.9332,100000.0
2012-10-25 10:55:00,45.18,45.25,45.14,45.25,63000.0,41.9703,42.0354,41.9332,42.0354,63000.0
2012-10-25 11:00:00,45.24,45.25,45.21,45.22,141000.0,42.0261,42.0354,41.9982,42.0075,141000.0
2012-10-25 11:05:00,45.22,45.23,45.16,45.17,112000.0,42.0075,42.0168,41.9518,41.961,112000.0
2012-10-25 11:10:00,45.17,45.2,45.14,45.16,56000.0,41.961,41.9889,41.9332,41.9518,56000.0
2012-10-25 11:15:00,45.14,45.17,45.12,45.17,252000.0,41.9332,41.961,41.9146,41.961,252000.0
2012-10-25 11:20:00,45.17,45.19,45.14,45.14,74000.0,41.961,41.9796,41.9332,41.9332,74000.0
2012-10-25 11:25:00,45.15,45.15,45.06,45.07,78000.0,41.9425,41.9425,41.8589,41.8681,78000.0
2012-10-25 11:30:00,45.07,45.07,45.04,45.06,65000.0,41.8681,41.8681,41.8403,41.8589,65000.0
2012-10-25 11:35:00,45.06,45.07,44.94,44.94,121000.0,41.8589,41.8681,41.7474,41.7474,121000.0
2012-10-25 11:40:00,44.96,45.0,44.96,44.97,67000.0,41.766,41.8031,41.766,41.7752,67000.0
2012-10-25 11:45:00,44.96,44.98,44.84,44.85,143000.0,41.766,41.7845,41.6545,41.6638,143000.0
2012-10-25 11:50:00,44.83,44.94,44.74,44.92,150000.0,41.6452,41.7474,41.5616,41.7288,150000.0
2012-10-25 11:55:00,44.94,45.05,44.92,45.05,90000.0,41.7474,41.8496,41.7288,41.8496,90000.0
2012-10-25 12:00:00,45.05,45.08,45.02,45.04,86000.0,41.8496,41.8774,41.8217,41.8403,86000.0
2012-10-25 12:05:00,45.05,45.08,45.04,45.08,4000.0,41.8496,41.8774,41.8403,41.8774,4000.0
2012-10-25 12:10:00,45.07,45.09,45.01,45.01,49000.0,41.8681,41.8867,41.8124,41.8124,49000.0
2012-10-25 12:15:00,45.01,45.04,44.96,44.96,69000.0,41.8124,41.8403,41.766,41.766,69000.0
2012-10-25 12:20:00,44.98,44.99,44.96,44.98,24000.0,41.7845,41.7938,41.766,41.7845,24000.0
2012-10-25 12:25:00,44.99,45.03,44.97,45.03,33000.0,41.7938,41.831,41.7752,41.831,33000.0
2012-10-25 12:30:00,45.0,45.06,44.99,45.06,77000.0,41.8031,41.8589,41.7938,41.8589,77000.0
2012-10-25 12:35:00,45.05,45.14,45.04,45.11,139000.0,41.8496,41.9332,41.8403,41.9053,139000.0
2012-10-25 12:40:00,45.14,45.15,45.08,45.11,139000.0,41.9332,41.9425,41.8774,41.9053,139000.0
2012-10-25 12:45:00,45.09,45.13,45.06,45.13,39000.0,41.8867,41.9239,41.8589,41.9239,39000.0
2012-10-25 12:50:00,45.15,45.17,45.14,45.15,116000.0,41.9425,41.961,41.9332,41.9425,116000.0
2012-10-25 12:55:00,45.16,45.26,45.16,45.24,49000.0,41.9518,42.0446,41.9518,42.0261,49000.0
2012-10-25 13:00:00,45.24,45.25,45.2,45.2,51000.0,42.0261,42.0354,41.9889,41.9889,51000.0
2012-10-25 13:05:00,45.22,45.23,45.15,45.17,96000.0,42.0075,42.0168,41.9425,41.961,96000.0
2012-10-25 13:10:00,45.16,45.22,45.15,45.22,15000.0,41.9518,42.0075,41.9425,42.0075,15000.0
2012-10-25 13:15:00,45.21,45.22,45.17,45.17,35000.0,41.9982,42.0075,41.961,41.961,35000.0
2012-10-25 13:20:00,45.18,45.18,45.11,45.15,57000.0,41.9703,41.9703,41.9053,41.9425,57000.0
2012-10-25 13:25:00,45.13,45.23,45.13,45.23,12000.0,41.9239,42.0168,41.9239,42.0168,12000.0
2012-10-25 13:30:00,45.23,45.23,45.09,45.1,52000.0,42.0168,42.0168,41.8867,41.896,52000.0
2012-10-25 13:35:00,45.11,45.13,45.07,45.09,67000.0,41.9053,41.9239,41.8681,41.8867,67000.0
2012-10-25 13:40:00,45.07,45.14,45.07,45.14,28000.0,41.8681,41.9332,41.8681,41.9332,28000.0
2012-10-25 13:45:00,45.15,45.15,45.07,45.09,71000.0,41.9425,41.9425,41.8681,41.8867,71000.0
2012-10-25 13:50:00,45.1,45.19,45.1,45.19,35000.0,41.896,41.9796,41.896,41.9796,35000.0
2012-10-25 13:55:00,45.2,45.24,45.15,45.23,44000.0,41.9889,42.0261,41.9425,42.0168,44000.0
2012-10-25 14:00:00,45.25,45.25,45.19,45.23,47000.0,42.0354,42.0354,41.9796,42.0168,47000.0
2012-10-25 14:05:00,45.22,45.22,45.16,45.16,37000.0,42.0075,42.0075,41.9518,41.9518,37000.0
2012-10-25 14:10:00,45.16,45.17,45.11,45.11,51000.0,41.9518,41.961,41.9053,41.9053,51000.0
2012-10-25 14:15:00,45.11,45.11,45.04,45.04,51000.0,41.9053,41.9053,41.8403,41.8403,51000.0
2012-10-25 14:20:00,45.05,45.06,45.01,45.01,115000.0,41.8496,41.8589,41.8124,41.8124,115000.0
2012-10-25 14:25:00,45.02,45.05,44.99,45.03,68000.0,41.8217,41.8496,41.7938,41.831,68000.0
2012-10-25 14:30:00,45.03,45.04,45.0,45.01,87000.0,41.831,41.8403,41.8031,41.8124,87000.0
2012-10-25 14:35:00,45.0,45.03,44.99,45.01,66000.0,41.8031,41.831,41.7938,41.8124,66000.0
2012-10-25 14:40:00,45.04,45.05,44.99,45.01,80000.0,41.8403,41.8496,41.7938,41.8124,80000.0
2012-10-25 14:45:00,45.0,45.03,44.95,45.01,99000.0,41.8031,41.831,41.7567,41.8124,99000.0
2012-10-25 14:50:00,45.02,45.02,44.94,45.0,57000.0,41.8217,41.8217,41.7474,41.8031,57000.0
2012-10-25 14:55:00,45.0,45.06,45.0,45.03,54000.0,41.8031,41.8589,41.8031,41.831,54000.0
2012-10-25 15:00:00,45.04,45.04,45.01,45.03,93000.0,41.8403,41.8403,41.8124,41.831,93000.0
2012-10-25 15:05:00,45.03,45.04,44.95,44.97,70000.0,41.831,41.8403,41.7567,41.7752,70000.0
2012-10-25 15:10:00,44.97,45.03,44.94,45.0,101000.0,41.7752,41.831,41.7474,41.8031,101000.0
2012-10-25 15:15:00,45.0,45.01,44.9,44.9,136000.0,41.8031,41.8124,41.7102,41.7102,136000.0
2012-10-25 15:20:00,44.93,44.93,44.83,44.86,107000.0,41.7381,41.7381,41.6452,41.6731,107000.0
2012-10-25 15:25:00,44.89,44.92,44.87,44.87,88000.0,41.7009,41.7288,41.6824,41.6824,88000.0
2012-10-25 15:30:00,44.89,44.92,44.87,44.92,166000.0,41.7009,41.7288,41.6824,41.7288,166000.0
2012-10-25 15:35:00,44.91,44.94,44.87,44.92,124000.0,41.7195,41.7474,41.6824,41.7288,124000.0
2012-10-25 15:40:00,44.92,45.03,44.92,44.95,207000.0,41.7288,41.831,41.7288,41.7567,207000.0
2012-10-25 15:45:00,44.97,45.0,44.91,44.98,234000.0,41.7752,41.8031,41.7195,41.7845,234000.0
2012-10-25 15:50:00,44.98,44.98,44.87,44.87,284000.0,41.7845,41.7845,41.6824,41.6824,284000.0
2012-10-25 15:55:00,44.89,44.94,44.88,44.92,514000.0,41.7009,41.7474,41.6916,41.7288,514000.0
2012-10-26 09:30:00,44.94,44.99,44.82,44.86,194000.0,41.7474,41.7938,41.6359,41.6731,194000.0
2012-10-26 09:35:00,44.88,45.17,44.87,45.12,226000.0,41.6916,41.961,41.6824,41.9146,226000.0
2012-10-26 09:40:00,45.13,45.31,45.13,45.23,188000.0,41.9239,42.0911,41.9239,42.0168,188000.0
2012-10-26 09:45:00,45.21,45.32,45.21,45.32,105000.0,41.9982,42.1004,41.9982,42.1004,105000.0
2012-10-26 09:50:00,45.3,45.32,45.26,45.27,124000.0,42.0818,42.1004,42.0446,42.0539,124000.0
2012-10-26 09:55:00,45.26,45.36,45.21,45.25,184000.0,42.0446,42.1375,41.9982,42.0354,184000.0
2012-10-26 10:00:00,45.21,45.39,45.15,45.38,137000.0,41.9982,42.1654,41.9425,42.1561,137000.0
2012-10-26 10:05:00,45.36,45.56,45.36,45.54,143000.0,42.1375,42.3233,42.1375,42.3048,143000.0
2012-10-26 10:10:00,45.54,45.66,45.48,45.66,251000.0,42.3048,42.4162,42.249,42.4162,251000.0
2012-10-26 10:15:00,45.67,45.77,45.54,45.54,218000.0,42.4255,42.5184,42.3048,42.3048,218000.0
2012-10-26 10:20:00,45.56,45.59,45.45,45.46,90000.0,42.3233,42.3512,42.2211,42.2304,90000.0
2012-10-26 10:25:00,45.43,45.43,45.32,45.34,86000.0,42.2026,42.2026,42.1004,42.119,86000.0
2012-10-26 10:30:00,45.36,45.41,45.34,45.37,35000.0,42.1375,42.184,42.119,42.1468,35000.0
2012-10-26 10:35:00,45.37,45.38,45.33,45.35,34000.0,42.1468,42.1561,42.1097,42.1283,34000.0
2012-10-26 10:40:00,45.35,45.4,45.35,45.39,35000.0,42.1283,42.1747,42.1283,42.1654,35000.0
2012-10-26 10:45:00,45.39,45.41,45.35,45.37,42000.0,42.1654,42.184,42.1283,42.1468,42000.0
2012-10-26 10:50:00,45.35,45.39,45.22,45.25,143000.0,42.1283,42.1654,42.0075,42.0354,143000.0
2012-10-26 10:55:00,45.25,45.29,45.24,45.27,48000.0,42.0354,42.0725,42.0261,42.0539,48000.0
2012-10-26 11:00:00,45.25,45.36,45.25,45.33,75000.0,42.0354,42.1375,42.0354,42.1097,75000.0
2012-10-26 11:05:00,45.35,45.42,45.35,45.41,23000.0,42.1283,42.1933,42.1283,42.184,23000.0
2012-10-26 11:10:00,45.41,45.41,45.3,45.33,72000.0,42.184,42.184,42.0818,42.1097,72000.0
2012-10-26 11:15:00,45.33,45.42,45.33,45.42,147000.0,42.1097,42.1933,42.1097,42.1933,147000.0
2012-10-26 11:20:00,45.42,45.44,45.37,45.39,65000.0,42.1933,42.2119,42.1468,42.1654,65000.0
2012-10-26 11:25:00,45.38,45.43,45.37,45.37,29000.0,42.1561,42.2026,42.1468,42.1468,29000.0
2012-10-26 11:30:00,45.4,45.47,45.39,45.47,78000.0,42.1747,42.2397,42.1654,42.2397,78000.0
2012-10-26 11:35:00,45.47,45.51,45.41,45.43,54000.0,42.2397,42.2769,42.184,42.2026,54000.0
2012-10-26 11:40:00,45.43,45.43,45.34,45.34,43000.0,42.2026,42.2026,42.119,42.119,43000.0
2012-10-26 11:45:00,45.33,45.36,45.23,45.23,34000.0,42.1097,42.1375,42.0168,42.0168,34000.0
2012-10-26 11:50:00,45.23,45.26,45.23,45.26,28000.0,42.0168,42.0446,42.0168,42.0446,28000.0
2012-10-26 11:55:00,45.25,45.29,45.24,45.24,36000.0,42.0354,42.0725,42.0261,42.0261,36000.0
2012-10-26 12:00:00,45.23,45.23,45.15,45.15,59000.0,42.0168,42.0168,41.9425,41.9425,59000.0
2012-10-26 12:05:00,45.14,45.17,45.02,45.08,82000.0,41.9332,41.961,41.8217,41.8774,82000.0
2012-10-26 12:10:00,45.1,45.14,45.1,45.14,14000.0,41.896,41.9332,41.896,41.9332,14000.0
2012-10-26 12:15:00,45.13,45.2,45.12,45.18,49000.0,41.9239,41.9889,41.9146,41.9703,49000.0
2012-10-26 12:20:00,45.18,45.21,45.12,45.12,52000.0,41.9703,41.9982,41.9146,41.9146,52000.0
2012-10-26 12:25:00,45.14,45.19,45.12,45.19,14000.0,41.9332,41.9796,41.9146,41.9796,14000.0
2012-10-26 12:30:00,45.2,45.21,45.17,45.17,16000.0,41.9889,41.9982,41.961,41.961,16000.0
2012-10-26 12:35:00,45.18,45.18,45.13,45.13,38000.0,41.9703,41.9703,41.9239,41.9239,38000.0
2012-10-26 12:40:00,45.12,45.14,45.09,45.09,40000.0,41.9146,41.9332,41.8867,41.8867,40000.0
2012-10-26 12:45:00,45.11,45.14,45.07,45.07,53000.0,41.9053,41.9332,41.8681,41.8681,53000.0
2012-10-26 12:50:00,45.07,45.1,45.07,45.1,22000.0,41.8681,41.896,41.8681,41.896,22000.0
2012-10-26 12:55:00,45.08,45.22,45.08,45.19,64000.0,41.8774,42.0075,41.8774,41.9796,64000.0
2012-10-26 13:00:00,45.19,45.21,45.17,45.19,40000.0,41.9796,41.9982,41.961,41.9796,40000.0
2012-10-26 13:05:00,45.19,45.2,45.17,45.18,39000.0,41.9796,41.9889,41.961,41.9703,39000.0
2012-10-26 13:10:00,45.17,45.2,45.14,45.17,38000.0,41.961,41.9889,41.9332,41.961,38000.0
2012-10-26 13:15:00,45.18,45.2,45.16,45.18,26000.0,41.9703,41.9889,41.9518,41.9703,26000.0
2012-10-26 13:20:00,45.17,45.17,45.14,45.14,7000.0,41.961,41.961,41.9332,41.9332,7000.0
2012-10-26 13:25:00,45.14,45.2,45.1,45.2,42000.0,41.9332,41.9889,41.896,41.9889,42000.0
2012-10-26 13:30:00,45.21,45.4,45.19,45.39,35000.0,41.9982,42.1747,41.9796,42.1654,35000.0
2012-10-26 13:35:00,45.38,45.45,45.38,45.43,41000.0,42.1561,42.2211,42.1561,42.2026,41000.0
2012-10-26 13:40:00,45.45,45.5,45.43,45.45,63000.0,42.2211,42.2676,42.2026,42.2211,63000.0
2012-10-26 13:45:00,45.44,45.46,45.43,45.45,18000.0,42.2119,42.2304,42.2026,42.2211,18000.0
2012-10-26 13:50:00,45.44,45.45,45.41,45.43,49000.0,42.2119,42.2211,42.184,42.2026,49000.0
2012-10-26 13:55:00,45.44,45.48,45.42,45.43,37000.0,42.2119,42.249,42.1933,42.2026,37000.0
2012-10-26 14:00:00,45.42,45.44,45.39,45.4,46000.0,42.1933,42.2119,42.1654,42.1747,46000.0
2012-10-26 14:05:00,45.43,45.43,45.38,45.4,20000.0,42.2026,42.2026,42.1561,42.1747,20000.0
2012-10-26 14:10:00,45.4,45.43,45.37,45.39,34000.0,42.1747,42.2026,42.1468,42.1654,34000.0
2012-10-26 14:15:00,45.38,45.42,45.38,45.4,55000.0,42.1561,42.1933,42.1561,42.1747,55000.0
2012-10-26 14:20:00,45.39,45.41,45.38,45.38,24000.0,42.1654,42.184,42.1561,42.1561,24000.0
2012-10-26 14:25:00,45.39,45.48,45.38,45.45,58000.0,42.1654,42.249,42.1561,42.2211,58000.0
2012-10-26 14:30:00,45.44,45.5,45.44,45.49,56000.0,42.2119,42.2676,42.2119,42.2583,56000.0
2012-10-26 14:35:00,45.51,45.51,45.45,45.45,36000.0,42.2769,42.2769,42.2211,42.2211,36000.0
2012-10-26 14:40:00,45.44,45.44,45.4,45.41,33000.0,42.2119,42.2119,42.1747,42.184,33000.0
2012-10-26 14:45:00,45.4,45.45,45.4,45.4,77000.0,42.1747,42.2211,42.1747,42.1747,77000.0
2012-10-26 14:50:00,45.4,45.46,45.4,45.43,36000.0,42.1747,42.2304,42.1747,42.2026,36000.0
2012-10-26 14:55:00,45.42,45.42,45.38,45.41,28000.0,42.1933,42.1933,42.1561,42.184,28000.0
2012-10-26 15:00:00,45.39,45.43,45.39,45.43,42000.0,42.1654,42.2026,42.1654,42.2026,42000.0
2012-10-26 15:05:00,45.42,45.48,45.41,45.43,71000.0,42.1933,42.249,42.184,42.2026,71000.0
2012-10-26 15:10:00,45.46,45.58,45.46,45.57,116000.0,42.2304,42.3419,42.2304,42.3326,116000.0
2012-10-26 15:15:00,45.57,45.58,45.48,45.53,73000.0,42.3326,42.3419,42.249,42.2955,73000.0
2012-10-26 15:20:00,45.55,45.55,45.51,45.52,33000.0,42.314,42.314,42.2769,42.2862,33000.0
2012-10-26 15:25:00,45.52,45.56,45.48,45.5,89000.0,42.2862,42.3233,42.249,42.2676,89000.0
2012-10-26 15:30:00,45.5,45.58,45.44,45.44,185000.0,42.2676,42.3419,42.2119,42.2119,185000.0
2012-10-26 15:35:00,45.42,45.47,45.42,45.43,138000.0,42.1933,42.2397,42.1933,42.2026,138000.0
2012-10-26 15:40:00,45.44,45.46,45.41,45.44,70000.0,42.2119,42.2304,42.184,42.2119,70000.0
2012-10-26 15:45:00,45.45,45.45,45.34,45.34,150000.0,42.2211,42.2211,42.119,42.119,150000.0
2012-10-26 15:50:00,45.34,45.44,45.32,45.44,217000.0,42.119,42.2119,42.1004,42.2119,217000.0
2012-10-26 15:55:00,45.43,45.45,45.32,45.33,527000.0,42.2026,42.2211,42.1004,42.1097,527000.0
2012-10-31 09:30:00,45.25,45.39,45.12,45.21,309000.0,42.0354,42.1654,41.9146,41.9982,309000.0
2012-10-31 09:35:00,45.2,45.51,45.16,45.48,246000.0,41.9889,42.2769,41.9518,42.249,246000.0
2012-10-31 09:40:00,45.43,46.09,45.42,46.09,506000.0,42.2026,42.8157,42.1933,42.8157,506000.0
2012-10-31 09:45:00,46.09,46.41,46.05,46.39,480000.0,42.8157,43.1129,42.7785,43.0944,480000.0
2012-10-31 09:50:00,46.41,46.5,46.24,46.3,315000.0,43.1129,43.1966,42.955,43.0108,315000.0
2012-10-31 09:55:00,46.3,46.35,45.9,46.2,119000.0,43.0108,43.0572,42.6392,42.9179,119000.0
2012-10-31 10:00:00,46.15,46.16,46.01,46.12,73000.0,42.8714,42.8807,42.7414,42.8436,73000.0
2012-10-31 10:05:00,46.12,46.18,46.02,46.08,122000.0,42.8436,42.8993,42.7507,42.8064,122000.0
2012-10-31 10:10:00,46.08,46.09,45.62,45.82,272000.0,42.8064,42.8157,42.3791,42.5649,272000.0
2012-10-31 10:15:00,45.81,46.02,45.8,45.91,155000.0,42.5556,42.7507,42.5463,42.6485,155000.0
2012-10-31 10:20:00,45.9,45.95,45.83,45.92,145000.0,42.6392,42.6856,42.5742,42.6578,145000.0
2012-10-31 10:25:00,45.92,46.0,45.73,45.8,352000.0,42.6578,42.7321,42.4813,42.5463,352000.0
2012-10-31 10:30:00,45.77,45.77,45.55,45.6,172000.0,42.5184,42.5184,42.314,42.3605,172000.0
2012-10-31 10:35:00,45.59,45.59,45.22,45.51,216000.0,42.3512,42.3512,42.0075,42.2769,216000.0
2012-10-31 10:40:00,45.52,45.52,45.24,45.37,263000.0,42.2862,42.2862,42.0261,42.1468,263000.0
2012-10-31 10:45:00,45.4,45.85,45.37,45.69,217000.0,42.1747,42.5927,42.1468,42.4441,217000.0
2012-10-31 10:50:00,45.68,45.68,45.56,45.58,40000.0,42.4348,42.4348,42.3233,42.3419,40000.0
2012-10-31 10:55:00,45.58,45.58,45.26,45.51,242000.0,42.3419,42.3419,42.0446,42.2769,242000.0
2012-10-31 11:00:00,45.54,45.72,45.54,45.54,95000.0,42.3048,42.472,42.3048,42.3048,95000.0
2012-10-31 11:05:00,45.58,45.78,45.58,45.76,98000.0,42.3419,42.5277,42.3419,42.5091,98000.0
2012-10-31 11:10:00,45.77,45.8,45.67,45.76,94000.0,42.5184,42.5463,42.4255,42.5091,94000.0
2012-10-31 11:15:00,45.77,46.27,45.77,46.02,277000.0,42.5184,42.9829,42.5184,42.7507,277000.0
2012-10-31 11:20:00,45.96,46.06,45.95,46.05,99000.0,42.6949,42.7878,42.6856,42.7785,99000.0
2012-10-31 11:25:00,46.05,46.12,46.04,46.11,185000.0,42.7785,42.8436,42.7692,42.8343,185000.0
2012-10-31 11:30:00,46.15,46.2,46.1,46.1,91000.0,42.8714,42.9179,42.825,42.825,91000.0
2012-10-31 11:35:00,46.12,46.19,46.05,46.16,103000.0,42.8436,42.9086,42.7785,42.8807,103000.0
2012-10-31 11:40:00,46.16,46.24,46.15,46.19,63000.0,42.8807,42.955,42.8714,42.9086,63000.0
2012-10-31 11:45:00,46.19,46.2,46.09,46.11,65000.0,42.9086,42.9179,42.8157,42.8343,65000.0
2012-10-31 11:50:00,46.09,46.15,46.06,46.12,116000.0,42.8157,42.8714,42.7878,42.8436,116000.0
2012-10-31 11:55:00,46.12,46.12,46.01,46.04,131000.0,42.8436,42.8436,42.7414,42.7692,131000.0
2012-10-31 12:00:00,46.04,46.05,45.96,46.05,61000.0,42.7692,42.7785,42.6949,42.7785,61000.0
2012-10-31 12:05:00,46.05,46.05,45.95,45.99,53000.0,42.7785,42.7785,42.6856,42.7228,53000.0
2012-10-31 12:10:00,45.98,45.99,45.94,45.97,49000.0,42.7135,42.7228,42.6763,42.7042,49000.0
2012-10-31 12:15:00,45.98,46.0,45.85,45.86,59000.0,42.7135,42.7321,42.5927,42.602,59000.0
2012-10-31 12:20:00,45.85,45.93,45.82,45.82,96000.0,42.5927,42.667,42.5649,42.5649,96000.0
2012-10-31 12:25:00,45.79,45.91,45.77,45.79,85000.0,42.537,42.6485,42.5184,42.537,85000.0
2012-10-31 12:30:00,45.79,45.81,45.6,45.6,148000.0,42.537,42.5556,42.3605,42.3605,148000.0
2012-10-31 12:35:00,45.61,45.73,45.59,45.73,94000.0,42.3698,42.4813,42.3512,42.4813,94000.0
2012-10-31 12:40:00,45.76,45.83,45.71,45.74,64000.0,42.5091,42.5742,42.4627,42.4905,64000.0
2012-10-31 12:45:00,45.74,45.75,45.67,45.71,65000.0,42.4905,42.4998,42.4255,42.4627,65000.0
2012-10-31 12:50:00,45.7,45.78,45.68,45.77,36000.0,42.4534,42.5277,42.4348,42.5184,36000.0
2012-10-31 12:55:00,45.83,45.95,45.8,45.91,67000.0,42.5742,42.6856,42.5463,42.6485,67000.0
2012-10-31 13:00:00,45.94,45.94,45.8,45.84,79000.0,42.6763,42.6763,42.5463,42.5834,79000.0
2012-10-31 13:05:00,45.84,45.84,45.76,45.78,37000.0,42.5834,42.5834,42.5091,42.5277,37000.0
2012-10-31 13:10:00,45.78,45.94,45.77,45.89,66000.0,42.5277,42.6763,42.5184,42.6299,66000.0
2012-10-31 13:15:00,45.89,45.92,45.87,45.88,37000.0,42.6299,42.6578,42.6113,42.6206,37000.0
2012-10-31 13:20:00,45.9,45.91,45.88,45.88,50000.0,42.6392,42.6485,42.6206,42.6206,50000.0
2012-10-31 13:25:00,45.88,45.91,45.86,45.89,40000.0,42.6206,42.6485,42.602,42.6299,40000.0
2012-10-31 13:30:00,45.9,45.99,45.9,45.94,61000.0,42.6392,42.7228,42.6392,42.6763,61000.0
2012-10-31 13:35:00,45.95,45.95,45.89,45.89,54000.0,42.6856,42.6856,42.6299,42.6299,54000.0
2012-10-31 13:40:00,45.9,45.9,45.84,45.87,30000.0,42.6392,42.6392,42.5834,42.6113,30000.0
2012-10-31 13:45:00,45.87,45.94,45.87,45.92,69000.0,42.6113,42.6763,42.6113,42.6578,69000.0
2012-10-31 13:50:00,45.92,46.0,45.88,45.96,63000.0,42.6578,42.7321,42.6206,42.6949,63000.0
2012-10-31 13:55:00,45.96,46.06,45.96,46.06,44000.0,42.6949,42.7878,42.6949,42.7878,44000.0
2012-10-31 14:00:00,46.07,46.12,46.04,46.06,48000.0,42.7971,42.8436,42.7692,42.7878,48000.0
2012-10-31 14:05:00,46.05,46.09,46.02,46.02,46000.0,42.7785,42.8157,42.7507,42.7507,46000.0
2012-10-31 14:10:00,46.04,46.05,46.03,46.03,23000.0,42.7692,42.7785,42.7599,42.7599,23000.0
2012-10-31 14:15:00,46.05,46.05,45.99,46.0,38000.0,42.7785,42.7785,42.7228,42.7321,38000.0
2012-10-31 14:20:00,46.03,46.06,46.01,46.02,33000.0,42.7599,42.7878,42.7414,42.7507,33000.0
2012-10-31 14:25:00,46.02,46.02,45.99,45.99,16000.0,42.7507,42.7507,42.7228,42.7228,16000.0
2012-10-31 14:30:00,46.0,46.0,45.93,45.98,49000.0,42.7321,42.7321,42.667,42.7135,49000.0
2012-10-31 14:35:00,45.97,45.97,45.95,45.95,67000.0,42.7042,42.7042,42.6856,42.6856,67000.0
2012-10-31 14:40:00,45.95,45.98,45.92,45.96,84000.0,42.6856,42.7135,42.6578,42.6949,84000.0
2012-10-31 14:45:00,45.94,46.04,45.94,46.02,66000.0,42.6763,42.7692,42.6763,42.7507,66000.0
2012-10-31 14:50:00,46.03,46.14,46.03,46.1,99000.0,42.7599,42.8621,42.7599,42.825,99000.0
2012-10-31 14:55:00,46.07,46.12,46.06,46.1,87000.0,42.7971,42.8436,42.7878,42.825,87000.0
2012-10-31 15:00:00,46.08,46.12,46.06,46.12,82000.0,42.8064,42.8436,42.7878,42.8436,82000.0
2012-10-31 15:05:00,46.11,46.16,46.1,46.15,101000.0,42.8343,42.8807,42.825,42.8714,101000.0
2012-10-31 15:10:00,46.15,46.2,46.13,46.18,134000.0,42.8714,42.9179,42.8528,42.8993,134000.0
2012-10-31 15:15:00,46.18,46.2,46.09,46.11,98000.0,42.8993,42.9179,42.8157,42.8343,98000.0
2012-10-31 15:20:00,46.09,46.16,46.02,46.03,193000.0,42.8157,42.8807,42.7507,42.7599,193000.0
2012-10-31 15:25:00,46.02,46.09,45.98,46.09,111000.0,42.7507,42.8157,42.7135,42.8157,111000.0
2012-10-31 15:30:00,46.09,46.2,46.09,46.19,221000.0,42.8157,42.9179,42.8157,42.9086,221000.0
2012-10-31 15:35:00,46.18,46.31,46.18,46.25,216000.0,42.8993,43.0201,42.8993,42.9643,216000.0
2012-10-31 15:40:00,46.27,46.35,46.22,46.32,235000.0,42.9829,43.0572,42.9364,43.0293,235000.0
2012-10-31 15:45:00,46.33,46.41,46.26,46.4,270000.0,43.0386,43.1129,42.9736,43.1037,270000.0
2012-10-31 15:50:00,46.39,46.44,46.29,46.3,476000.0,43.0944,43.1408,43.0015,43.0108,476000.0
2012-10-31 15:55:00,46.3,46.3,46.0,46.1,569000.0,43.0108,43.0108,42.7321,42.825,569000.0
2012-11-01 09:30:00,46.34,46.4,46.21,46.27,248000.0,43.0479,43.1037,42.9272,42.9829,248000.0
2012-11-01 09:35:00,46.25,46.36,46.25,46.34,136000.0,42.9643,43.0665,42.9643,43.0479,136000.0
2012-11-01 09:40:00,46.34,46.53,46.34,46.51,217000.0,43.0479,43.2244,43.0479,43.2058,217000.0
2012-11-01 09:45:00,46.52,46.74,46.51,46.74,243000.0,43.2151,43.4195,43.2058,43.4195,243000.0
2012-11-01 09:50:00,46.73,46.79,46.68,46.75,170000.0,43.4102,43.466,43.3638,43.4288,170000.0
2012-11-01 09:55:00,46.78,46.88,46.7,46.88,112000.0,43.4567,43.5496,43.3823,43.5496,112000.0
2012-11-01 10:00:00,46.88,47.23,46.86,46.99,387000.0,43.5496,43.8747,43.531,43.6517,387000.0
2012-11-01 10:05:00,46.97,47.18,46.93,47.06,221000.0,43.6332,43.8282,43.596,43.7168,221000.0
2012-11-01 10:10:00,47.06,47.17,47.05,47.17,223000.0,43.7168,43.819,43.7075,43.819,223000.0
2012-11-01 10:15:00,47.16,47.36,47.16,47.26,326000.0,43.8097,43.9955,43.8097,43.9026,326000.0
2012-11-01 10:20:00,47.26,47.26,47.02,47.09,247000.0,43.9026,43.9026,43.6796,43.7446,247000.0
2012-11-01 10:25:00,47.08,47.25,47.06,47.19,120000.0,43.7354,43.8933,43.7168,43.8375,120000.0
2012-11-01 10:30:00,47.17,47.33,47.15,47.26,83000.0,43.819,43.9676,43.8004,43.9026,83000.0
2012-11-01 10:35:00,47.28,47.33,47.21,47.22,95000.0,43.9211,43.9676,43.8561,43.8654,95000.0
2012-11-01 10:40:00,47.24,47.4,47.23,47.3,115000.0,43.884,44.0326,43.8747,43.9397,115000.0
2012-11-01 10:45:00,47.33,47.49,47.31,47.49,239000.0,43.9676,44.1162,43.949,44.1162,239000.0
2012-11-01 10:50:00,47.49,47.5,47.4,47.43,257000.0,44.1162,44.1255,44.0326,44.0605,257000.0
2012-11-01 10:55:00,47.4,47.42,47.36,47.4,112000.0,44.0326,44.0512,43.9955,44.0326,112000.0
2012-11-01 11:00:00,47.38,47.45,47.37,47.39,137000.0,44.014,44.0791,44.0047,44.0233,137000.0
2012-11-01 11:05:00,47.39,47.4,47.35,47.36,175000.0,44.0233,44.0326,43.9862,43.9955,175000.0
2012-11-01 11:10:00,47.38,47.38,47.32,47.34,56000.0,44.014,44.014,43.9583,43.9769,56000.0
2012-11-01 11:15:00,47.34,47.37,47.28,47.28,89000.0,43.9769,44.0047,43.9211,43.9211,89000.0
2012-11-01 11:20:00,47.31,47.38,47.24,47.37,105000.0,43.949,44.014,43.884,44.0047,105000.0
2012-11-01 11:25:00,47.37,47.43,47.32,47.33,40000.0,44.0047,44.0605,43.9583,43.9676,40000.0
2012-11-01 11:30:00,47.3,47.34,47.25,47.28,54000.0,43.9397,43.9769,43.8933,43.9211,54000.0
2012-11-01 11:35:00,47.27,47.28,47.13,47.24,125000.0,43.9119,43.9211,43.7818,43.884,125000.0
2012-11-01 11:40:00,47.23,47.29,47.2,47.29,19000.0,43.8747,43.9304,43.8468,43.9304,19000.0
2012-11-01 11:45:00,47.33,47.42,47.3,47.42,49000.0,43.9676,44.0512,43.9397,44.0512,49000.0
2012-11-01 11:50:00,47.44,47.44,47.36,47.39,43000.0,44.0698,44.0698,43.9955,44.0233,43000.0
2012-11-01 11:55:00,47.36,47.39,47.29,47.39,21000.0,43.9955,44.0233,43.9304,44.0233,21000.0
2012-11-01 12:00:00,47.37,47.43,47.37,47.43,21000.0,44.0047,44.0605,44.0047,44.0605,21000.0
2012-11-01 12:05:00,47.42,47.45,47.32,47.32,48000.0,44.0512,44.0791,43.9583,43.9583,48000.0
2012-11-01 12:10:00,47.31,47.34,47.26,47.32,35000.0,43.949,43.9769,43.9026,43.9583,35000.0
2012-11-01 12:15:00,47.33,47.36,47.26,47.29,31000.0,43.9676,43.9955,43.9026,43.9304,31000.0
2012-11-01 12:20:00,47.32,47.34,47.32,47.33,9000.0,43.9583,43.9769,43.9583,43.9676,9000.0
2012-11-01 12:25:00,47.35,47.4,47.29,47.29,40000.0,43.9862,44.0326,43.9304,43.9304,40000.0
2012-11-01 12:30:00,47.29,47.32,47.28,47.32,15000.0,43.9304,43.9583,43.9211,43.9583,15000.0
2012-11-01 12:35:00,47.37,47.39,47.29,47.34,57000.0,44.0047,44.0233,43.9304,43.9769,57000.0
2012-11-01 12:40:00,47.33,47.36,47.28,47.28,23000.0,43.9676,43.9955,43.9211,43.9211,23000.0
2012-11-01 12:45:00,47.29,47.33,47.23,47.23,43000.0,43.9304,43.9676,43.8747,43.8747,43000.0
2012-11-01 12:50:00,47.23,47.28,47.18,47.18,72000.0,43.8747,43.9211,43.8282,43.8282,72000.0
2012-11-01 12:55:00,47.17,47.2,47.14,47.17,41000.0,43.819,43.8468,43.7911,43.819,41000.0
2012-11-01 13:00:00,47.17,47.19,47.14,47.19,105000.0,43.819,43.8375,43.7911,43.8375,105000.0
2012-11-01 13:05:00,47.17,47.21,47.17,47.19,32000.0,43.819,43.8561,43.819,43.8375,32000.0
2012-11-01 13:10:00,47.23,47.27,47.21,47.23,28000.0,43.8747,43.9119,43.8561,43.8747,28000.0
2012-11-01 13:15:00,47.19,47.21,47.19,47.2,17000.0,43.8375,43.8561,43.8375,43.8468,17000.0
2012-11-01 13:20:00,47.21,47.23,47.03,47.05,101000.0,43.8561,43.8747,43.6889,43.7075,101000.0
2012-11-01 13:25:00,47.05,47.11,47.05,47.11,17000.0,43.7075,43.7632,43.7075,43.7632,17000.0
2012-11-01 13:30:00,47.1,47.1,46.98,47.04,84000.0,43.7539,43.7539,43.6425,43.6982,84000.0
2012-11-01 13:35:00,47.05,47.15,47.05,47.12,51000.0,43.7075,43.8004,43.7075,43.7725,51000.0
2012-11-01 13:40:00,47.06,47.09,46.98,46.99,25000.0,43.7168,43.7446,43.6425,43.6517,25000.0
2012-11-01 13:45:00,46.98,47.02,46.92,46.98,103000.0,43.6425,43.6796,43.5867,43.6425,103000.0
2012-11-01 13:50:00,47.0,47.05,46.99,47.0,45000.0,43.661,43.7075,43.6517,43.661,45000.0
2012-11-01 13:55:00,47.0,47.06,47.0,47.05,22000.0,43.661,43.7168,43.661,43.7075,22000.0
2012-11-01 14:00:00,47.05,47.05,46.96,46.97,48000.0,43.7075,43.7075,43.6239,43.6332,48000.0
2012-11-01 14:05:00,46.97,47.06,46.97,47.04,20000.0,43.6332,43.7168,43.6332,43.6982,20000.0
2012-11-01 14:10:00,47.05,47.05,46.93,46.96,66000.0,43.7075,43.7075,43.596,43.6239,66000.0
2012-11-01 14:15:00,46.99,47.03,46.92,46.94,63000.0,43.6517,43.6889,43.5867,43.6053,63000.0
2012-11-01 14:20:00,46.92,46.95,46.88,46.94,190000.0,43.5867,43.6146,43.5496,43.6053,190000.0
2012-11-01 14:25:00,46.93,46.96,46.86,46.88,62000.0,43.596,43.6239,43.531,43.5496,62000.0
2012-11-01 14:30:00,46.86,46.88,46.84,46.86,76000.0,43.531,43.5496,43.5124,43.531,76000.0
2012-11-01 14:35:00,46.85,46.91,46.83,46.9,88000.0,43.5217,43.5774,43.5031,43.5681,88000.0
2012-11-01 14:40:00,46.91,46.96,46.9,46.96,70000.0,43.5774,43.6239,43.5681,43.6239,70000.0
2012-11-01 14:45:00,46.96,47.06,46.95,47.05,72000.0,43.6239,43.7168,43.6146,43.7075,72000.0
2012-11-01 14:50:00,47.03,47.07,46.97,46.97,126000.0,43.6889,43.7261,43.6332,43.6332,126000.0
2012-11-01 14:55:00,46.99,47.0,46.93,46.94,83000.0,43.6517,43.661,43.596,43.6053,83000.0
2012-11-01 15:00:00,46.94,46.94,46.8,46.82,116000.0,43.6053,43.6053,43.4752,43.4938,116000.0
2012-11-01 15:05:00,46.85,46.96,46.82,46.96,92000.0,43.5217,43.6239,43.4938,43.6239,92000.0
2012-11-01 15:10:00,46.95,46.96,46.88,46.95,74000.0,43.6146,43.6239,43.5496,43.6146,74000.0
2012-11-01 15:15:00,46.96,47.12,46.94,47.08,214000.0,43.6239,43.7725,43.6053,43.7354,214000.0
2012-11-01 15:20:00,47.08,47.08,46.92,47.01,112000.0,43.7354,43.7354,43.5867,43.6703,112000.0
2012-11-01 15:25:00,47.01,47.04,46.98,46.99,145000.0,43.6703,43.6982,43.6425,43.6517,145000.0
2012-11-01 15:30:00,46.99,46.99,46.86,46.86,112000.0,43.6517,43.6517,43.531,43.531,112000.0
2012-11-01 15:35:00,46.85,46.85,46.71,46.73,259000.0,43.5217,43.5217,43.3916,43.4102,259000.0
2012-11-01 15:40:00,46.75,46.78,46.68,46.78,283000.0,43.4288,43.4567,43.3638,43.4567,283000.0
2012-11-01 15:45:00,46.77,46.85,46.77,46.83,207000.0,43.4474,43.5217,43.4474,43.5031,207000.0
2012-11-01 15:50:00,46.84,47.0,46.83,46.99,212000.0,43.5124,43.661,43.5031,43.6517,212000.0
2012-11-01 15:55:00,46.99,47.02,46.81,46.86,384000.0,43.6517,43.6796,43.4845,43.531,384000.0
2012-11-02 09:30:00,47.15,47.31,47.07,47.28,180000.0,43.8004,43.949,43.7261,43.9211,180000.0
2012-11-02 09:35:00,47.28,47.7,47.28,47.52,344000.0,43.9211,44.3113,43.9211,44.1441,344000.0
2012-11-02 09:40:00,47.51,47.58,47.1,47.28,272000.0,44.1348,44.1998,43.7539,43.9211,272000.0
2012-11-02 09:45:00,47.32,47.45,47.19,47.31,184000.0,43.9583,44.0791,43.8375,43.949,184000.0
2012-11-02 09:50:00,47.25,47.3,47.24,47.26,58000.0,43.8933,43.9397,43.884,43.9026,58000.0
2012-11-02 09:55:00,47.27,47.48,47.25,47.45,126000.0,43.9119,44.1069,43.8933,44.0791,126000.0
2012-11-02 10:00:00,47.45,47.5,47.31,47.31,34000.0,44.0791,44.1255,43.949,43.949,34000.0
2012-11-02 10:05:00,47.3,47.33,47.19,47.31,105000.0,43.9397,43.9676,43.8375,43.949,105000.0
2012-11-02 10:10:00,47.3,47.3,47.19,47.2,70000.0,43.9397,43.9397,43.8375,43.8468,70000.0
2012-11-02 10:15:00,47.2,47.27,47.18,47.27,69000.0,43.8468,43.9119,43.8282,43.9119,69000.0
2012-11-02 10:20:00,47.27,47.27,47.15,47.15,63000.0,43.9119,43.9119,43.8004,43.8004,63000.0
2012-11-02 10:25:00,47.18,47.23,47.16,47.23,78000.0,43.8282,43.8747,43.8097,43.8747,78000.0
2012-11-02 10:30:00,47.19,47.29,47.19,47.29,44000.0,43.8375,43.9304,43.8375,43.9304,44000.0
2012-11-02 10:35:00,47.29,47.3,47.2,47.21,91000.0,43.9304,43.9397,43.8468,43.8561,91000.0
2012-11-02 10:40:00,47.2,47.23,47.16,47.21,88000.0,43.8468,43.8747,43.8097,43.8561,88000.0
2012-11-02 10:45:00,47.21,47.23,47.19,47.22,58000.0,43.8561,43.8747,43.8375,43.8654,58000.0
2012-11-02 10:50:00,47.19,47.25,47.19,47.24,91000.0,43.8375,43.8933,43.8375,43.884,91000.0
2012-11-02 10:55:00,47.25,47.31,47.19,47.2,74000.0,43.8933,43.949,43.8375,43.8468,74000.0
2012-11-02 11:00:00,47.19,47.22,47.14,47.14,39000.0,43.8375,43.8654,43.7911,43.7911,39000.0
2012-11-02 11:05:00,47.19,47.19,47.15,47.16,64000.0,43.8375,43.8375,43.8004,43.8097,64000.0
2012-11-02 11:10:00,47.16,47.16,47.11,47.14,68000.0,43.8097,43.8097,43.7632,43.7911,68000.0
2012-11-02 11:15:00,47.11,47.13,47.08,47.09,33000.0,43.7632,43.7818,43.7354,43.7446,33000.0
2012-11-02 11:20:00,47.09,47.21,47.09,47.19,102000.0,43.7446,43.8561,43.7446,43.8375,102000.0
2012-11-02 11:25:00,47.19,47.21,47.16,47.18,32000.0,43.8375,43.8561,43.8097,43.8282,32000.0
2012-11-02 11:30:00,47.18,47.18,47.14,47.15,106000.0,43.8282,43.8282,43.7911,43.8004,106000.0
2012-11-02 11:35:00,47.15,47.23,47.15,47.19,63000.0,43.8004,43.8747,43.8004,43.8375,63000.0
2012-11-02 11:40:00,47.21,47.24,47.19,47.21,36000.0,43.8561,43.884,43.8375,43.8561,36000.0
2012-11-02 11:45:00,47.23,47.27,47.18,47.2,100000.0,43.8747,43.9119,43.8282,43.8468,100000.0
2012-11-02 11:50:00,47.2,47.28,47.15,47.28,50000.0,43.8468,43.9211,43.8004,43.9211,50000.0
2012-11-02 11:55:00,47.27,47.39,47.27,47.37,133000.0,43.9119,44.0233,43.9119,44.0047,133000.0
2012-11-02 12:00:00,47.36,47.4,47.3,47.36,76000.0,43.9955,44.0326,43.9397,43.9955,76000.0
2012-11-02 12:05:00,47.36,47.41,47.34,47.34,99000.0,43.9955,44.0419,43.9769,43.9769,99000.0
2012-11-02 12:10:00,47.36,47.39,47.34,47.35,36000.0,43.9955,44.0233,43.9769,43.9862,36000.0
2012-11-02 12:15:00,47.34,47.36,47.28,47.36,36000.0,43.9769,43.9955,43.9211,43.9955,36000.0
2012-11-02 12:20:00,47.38,47.38,47.31,47.32,25000.0,44.014,44.014,43.949,43.9583,25000.0
2012-11-02 12:25:00,47.32,47.36,47.32,47.34,36000.0,43.9583,43.9955,43.9583,43.9769,36000.0
2012-11-02 12:30:00,47.34,47.35,47.3,47.31,25000.0,43.9769,43.9862,43.9397,43.949,25000.0
2012-11-02 12:35:00,47.3,47.31,47.26,47.31,121000.0,43.9397,43.949,43.9026,43.949,121000.0
2012-11-02 12:40:00,47.32,47.32,47.27,47.28,80000.0,43.9583,43.9583,43.9119,43.9211,80000.0
2012-11-02 12:45:00,47.29,47.34,47.26,47.26,99000.0,43.9304,43.9769,43.9026,43.9026,99000.0
2012-11-02 12:50:00,47.27,47.32,47.27,47.28,83000.0,43.9119,43.9583,43.9119,43.9211,83000.0
2012-11-02 12:55:00,47.31,47.38,47.28,47.36,90000.0,43.949,44.014,43.9211,43.9955,90000.0
2012-11-02 13:00:00,47.36,47.36,47.27,47.3,61000.0,43.9955,43.9955,43.9119,43.9397,61000.0
2012-11-02 13:05:00,47.28,47.33,47.28,47.3,79000.0,43.9211,43.9676,43.9211,43.9397,79000.0
2012-11-02 13:10:00,47.3,47.35,47.29,47.34,124000.0,43.9397,43.9862,43.9304,43.9769,124000.0
2012-11-02 13:15:00,47.33,47.33,47.28,47.3,23000.0,43.9676,43.9676,43.9211,43.9397,23000.0
2012-11-02 13:20:00,47.3,47.35,47.28,47.31,57000.0,43.9397,43.9862,43.9211,43.949,57000.0
2012-11-02 13:25:00,47.32,47.34,47.31,47.31,40000.0,43.9583,43.9769,43.949,43.949,40000.0
2012-11-02 13:30:00,47.33,47.4,47.32,47.34,73000.0,43.9676,44.0326,43.9583,43.9769,73000.0
2012-11-02 13:35:00,47.34,47.35,47.3,47.32,57000.0,43.9769,43.9862,43.9397,43.9583,57000.0
2012-11-02 13:40:00,47.29,47.33,47.27,47.3,80000.0,43.9304,43.9676,43.9119,43.9397,80000.0
2012-11-02 13:45:00,47.31,47.34,47.29,47.33,73000.0,43.949,43.9769,43.9304,43.9676,73000.0
2012-11-02 13:50:00,47.32,47.32,47.29,47.29,53000.0,43.9583,43.9583,43.9304,43.9304,53000.0
2012-11-02 13:55:00,47.31,47.37,47.3,47.3,68000.0,43.949,44.0047,43.9397,43.9397,68000.0
2012-11-02 14:00:00,47.3,47.32,47.27,47.29,65000.0,43.9397,43.9583,43.9119,43.9304,65000.0
2012-11-02 14:05:00,47.28,47.34,47.25,47.33,102000.0,43.9211,43.9769,43.8933,43.9676,102000.0
2012-11-02 14:10:00,47.33,47.34,47.27,47.29,58000.0,43.9676,43.9769,43.9119,43.9304,58000.0
2012-11-02 14:15:00,47.31,47.34,47.28,47.33,50000.0,43.949,43.9769,43.9211,43.9676,50000.0
2012-11-02 14:20:00,47.33,47.4,47.32,47.33,93000.0,43.9676,44.0326,43.9583,43.9676,93000.0
2012-11-02 14:25:00,47.34,47.34,47.29,47.29,41000.0,43.9769,43.9769,43.9304,43.9304,41000.0
2012-11-02 14:30:00,47.28,47.3,47.18,47.18,84000.0,43.9211,43.9397,43.8282,43.8282,84000.0
2012-11-02 14:35:00,47.16,47.16,46.96,46.99,163000.0,43.8097,43.8097,43.6239,43.6517,163000.0
2012-11-02 14:40:00,46.95,47.02,46.91,47.01,265000.0,43.6146,43.6796,43.5774,43.6703,265000.0
2012-11-02 14:45:00,47.01,47.03,46.96,47.0,270000.0,43.6703,43.6889,43.6239,43.661,270000.0
2012-11-02 14:50:00,47.02,47.08,47.01,47.01,46000.0,43.6796,43.7354,43.6703,43.6703,46000.0
2012-11-02 14:55:00,47.01,47.09,46.99,47.09,104000.0,43.6703,43.7446,43.6517,43.7446,104000.0
2012-11-02 15:00:00,47.07,47.1,47.05,47.08,253000.0,43.7261,43.7539,43.7075,43.7354,253000.0
2012-11-02 15:05:00,47.09,47.14,47.06,47.08,283000.0,43.7446,43.7911,43.7168,43.7354,283000.0
2012-11-02 15:10:00,47.08,47.12,47.06,47.1,114000.0,43.7354,43.7725,43.7168,43.7539,114000.0
2012-11-02 15:15:00,47.1,47.1,47.01,47.01,202000.0,43.7539,43.7539,43.6703,43.6703,202000.0
2012-11-02 15:20:00,47.03,47.08,46.99,46.99,114000.0,43.6889,43.7354,43.6517,43.6517,114000.0
2012-11-02 15:25:00,46.99,47.02,46.94,46.99,134000.0,43.6517,43.6796,43.6053,43.6517,134000.0
2012-11-02 15:30:00,46.99,46.99,46.9,46.93,201000.0,43.6517,43.6517,43.5681,43.596,201000.0
2012-11-02 15:35:00,46.94,46.94,46.88,46.91,173000.0,43.6053,43.6053,43.5496,43.5774,173000.0
2012-11-02 15:40:00,46.91,46.96,46.89,46.9,309000.0,43.5774,43.6239,43.5588,43.5681,309000.0
2012-11-02 15:45:00,46.9,47.05,46.87,47.04,448000.0,43.5681,43.7075,43.5403,43.6982,448000.0
2012-11-02 15:50:00,47.02,47.05,46.96,47.01,428000.0,43.6796,43.7075,43.6239,43.6703,428000.0
2012-11-02 15:55:00,47.0,47.01,46.95,46.97,502000.0,43.661,43.6703,43.6146,43.6332,502000.0
2012-11-05 09:30:00,46.73,46.94,46.65,46.85,159000.0,43.4102,43.6053,43.3359,43.5217,159000.0
2012-11-05 09:35:00,46.76,46.85,46.76,46.8,63000.0,43.4381,43.5217,43.4381,43.4752,63000.0
2012-11-05 09:40:00,46.8,46.83,46.77,46.8,139000.0,43.4752,43.5031,43.4474,43.4752,139000.0
2012-11-05 09:45:00,46.78,46.81,46.69,46.81,103000.0,43.4567,43.4845,43.3731,43.4845,103000.0
2012-11-05 09:50:00,46.79,46.92,46.79,46.85,80000.0,43.466,43.5867,43.466,43.5217,80000.0
2012-11-05 09:55:00,46.84,46.85,46.79,46.8,104000.0,43.5124,43.5217,43.466,43.4752,104000.0
2012-11-05 10:00:00,46.8,46.89,46.75,46.85,167000.0,43.4752,43.5588,43.4288,43.5217,167000.0
2012-11-05 10:05:00,46.87,46.89,46.65,46.71,115000.0,43.5403,43.5588,43.3359,43.3916,115000.0
2012-11-05 10:10:00,46.71,46.83,46.7,46.74,81000.0,43.3916,43.5031,43.3823,43.4195,81000.0
2012-11-05 10:15:00,46.74,46.83,46.71,46.78,88000.0,43.4195,43.5031,43.3916,43.4567,88000.0
2012-11-05 10:20:00,46.78,46.84,46.77,46.79,59000.0,43.4567,43.5124,43.4474,43.466,59000.0
2012-11-05 10:25:00,46.8,46.84,46.79,46.84,44000.0,43.4752,43.5124,43.466,43.5124,44000.0
2012-11-05 10:30:00,46.82,46.96,46.79,46.96,109000.0,43.4938,43.6239,43.466,43.6239,109000.0
2012-11-05 10:35:00,46.98,46.99,46.81,46.83,117000.0,43.6425,43.6517,43.4845,43.5031,117000.0
2012-11-05 10:40:00,46.85,46.97,46.83,46.97,108000.0,43.5217,43.6332,43.5031,43.6332,108000.0
2012-11-05 10:45:00,46.99,47.1,46.95,47.08,89000.0,43.6517,43.7539,43.6146,43.7354,89000.0
2012-11-05 10:50:00,47.08,47.08,46.98,46.99,113000.0,43.7354,43.7354,43.6425,43.6517,113000.0
2012-11-05 10:55:00,46.99,47.01,46.96,46.96,32000.0,43.6517,43.6703,43.6239,43.6239,32000.0
2012-11-05 11:00:00,46.96,46.98,46.95,46.98,17000.0,43.6239,43.6425,43.6146,43.6425,17000.0
2012-11-05 11:05:00,46.99,47.02,46.95,46.95,38000.0,43.6517,43.6796,43.6146,43.6146,38000.0
2012-11-05 11:10:00,46.95,46.97,46.87,46.89,56000.0,43.6146,43.6332,43.5403,43.5588,56000.0
2012-11-05 11:15:00,46.89,46.92,46.88,46.9,12000.0,43.5588,43.5867,43.5496,43.5681,12000.0
2012-11-05 11:20:00,46.9,46.92,46.86,46.86,56000.0,43.5681,43.5867,43.531,43.531,56000.0
2012-11-05 11:25:00,46.87,46.92,46.87,46.92,59000.0,43.5403,43.5867,43.5403,43.5867,59000.0
2012-11-05 11:30:00,46.92,46.92,46.85,46.86,41000.0,43.5867,43.5867,43.5217,43.531,41000.0
2012-11-05 11:35:00,46.86,46.87,46.82,46.86,39000.0,43.531,43.5403,43.4938,43.531,39000.0
2012-11-05 11:40:00,46.87,46.88,46.83,46.87,44000.0,43.5403,43.5496,43.5031,43.5403,44000.0
2012-11-05 11:45:00,46.87,46.93,46.85,46.93,46000.0,43.5403,43.596,43.5217,43.596,46000.0
2012-11-05 11:50:00,46.94,46.98,46.9,46.9,39000.0,43.6053,43.6425,43.5681,43.5681,39000.0
2012-11-05 11:55:00,46.91,46.99,46.91,46.96,8000.0,43.5774,43.6517,43.5774,43.6239,8000.0
2012-11-05 12:00:00,46.99,47.02,46.96,47.01,51000.0,43.6517,43.6796,43.6239,43.6703,51000.0
2012-11-05 12:05:00,47.0,47.0,46.94,46.96,21000.0,43.661,43.661,43.6053,43.6239,21000.0
2012-11-05 12:10:00,46.98,46.99,46.93,46.99,38000.0,43.6425,43.6517,43.596,43.6517,38000.0
2012-11-05 12:15:00,46.96,46.98,46.92,46.93,25000.0,43.6239,43.6425,43.5867,43.596,25000.0
2012-11-05 12:20:00,46.92,46.94,46.88,46.89,18000.0,43.5867,43.6053,43.5496,43.5588,18000.0
2012-11-05 12:25:00,46.87,46.89,46.86,46.86,11000.0,43.5403,43.5588,43.531,43.531,11000.0
2012-11-05 12:30:00,46.86,46.87,46.83,46.85,43000.0,43.531,43.5403,43.5031,43.5217,43000.0
2012-11-05 12:35:00,46.87,46.9,46.84,46.85,24000.0,43.5403,43.5681,43.5124,43.5217,24000.0
2012-11-05 12:40:00,46.85,46.85,46.77,46.78,76000.0,43.5217,43.5217,43.4474,43.4567,76000.0
2012-11-05 12:45:00,46.78,46.78,46.7,46.74,68000.0,43.4567,43.4567,43.3823,43.4195,68000.0
2012-11-05 12:50:00,46.73,46.75,46.7,46.7,74000.0,43.4102,43.4288,43.3823,43.3823,74000.0
2012-11-05 12:55:00,46.71,46.77,46.71,46.76,29000.0,43.3916,43.4474,43.3916,43.4381,29000.0
2012-11-05 13:00:00,46.75,46.81,46.75,46.78,22000.0,43.4288,43.4845,43.4288,43.4567,22000.0
2012-11-05 13:05:00,46.78,46.83,46.77,46.83,31000.0,43.4567,43.5031,43.4474,43.5031,31000.0
2012-11-05 13:10:00,46.82,46.87,46.82,46.86,37000.0,43.4938,43.5403,43.4938,43.531,37000.0
2012-11-05 13:15:00,46.83,46.86,46.8,46.82,50000.0,43.5031,43.531,43.4752,43.4938,50000.0
2012-11-05 13:20:00,46.82,46.83,46.79,46.83,34000.0,43.4938,43.5031,43.466,43.5031,34000.0
2012-11-05 13:25:00,46.84,46.87,46.83,46.84,36000.0,43.5124,43.5403,43.5031,43.5124,36000.0
2012-11-05 13:30:00,46.86,46.91,46.85,46.91,19000.0,43.531,43.5774,43.5217,43.5774,19000.0
2012-11-05 13:35:00,46.91,46.98,46.91,46.96,49000.0,43.5774,43.6425,43.5774,43.6239,49000.0
2012-11-05 13:40:00,46.96,46.96,46.88,46.89,58000.0,43.6239,43.6239,43.5496,43.5588,58000.0
2012-11-05 13:45:00,46.91,46.91,46.84,46.84,23000.0,43.5774,43.5774,43.5124,43.5124,23000.0
2012-11-05 13:50:00,46.84,46.85,46.82,46.82,33000.0,43.5124,43.5217,43.4938,43.4938,33000.0
2012-11-05 13:55:00,46.83,46.89,46.81,46.85,37000.0,43.5031,43.5588,43.4845,43.5217,37000.0
2012-11-05 14:00:00,46.85,46.87,46.8,46.85,48000.0,43.5217,43.5403,43.4752,43.5217,48000.0
2012-11-05 14:05:00,46.87,46.87,46.82,46.82,22000.0,43.5403,43.5403,43.4938,43.4938,22000.0
2012-11-05 14:10:00,46.82,46.82,46.76,46.77,27000.0,43.4938,43.4938,43.4381,43.4474,27000.0
2012-11-05 14:15:00,46.76,46.76,46.7,46.7,25000.0,43.4381,43.4381,43.3823,43.3823,25000.0
2012-11-05 14:20:00,46.7,46.76,46.7,46.76,33000.0,43.3823,43.4381,43.3823,43.4381,33000.0
2012-11-05 14:25:00,46.75,46.78,46.74,46.76,31000.0,43.4288,43.4567,43.4195,43.4381,31000.0
2012-11-05 14:30:00,46.77,46.8,46.71,46.79,74000.0,43.4474,43.4752,43.3916,43.466,74000.0
2012-11-05 14:35:00,46.8,46.82,46.77,46.81,24000.0,43.4752,43.4938,43.4474,43.4845,24000.0
2012-11-05 14:40:00,46.78,46.84,46.78,46.81,43000.0,43.4567,43.5124,43.4567,43.4845,43000.0
2012-11-05 14:45:00,46.79,46.8,46.61,46.63,119000.0,43.466,43.4752,43.2987,43.3173,119000.0
2012-11-05 14:50:00,46.62,46.62,46.47,46.48,145000.0,43.308,43.308,43.1687,43.178,145000.0
2012-11-05 14:55:00,46.47,46.53,46.47,46.51,85000.0,43.1687,43.2244,43.1687,43.2058,85000.0
2012-11-05 15:00:00,46.51,46.59,46.51,46.59,151000.0,43.2058,43.2802,43.2058,43.2802,151000.0
2012-11-05 15:05:00,46.58,46.59,46.52,46.54,166000.0,43.2709,43.2802,43.2151,43.2337,166000.0
2012-11-05 15:10:00,46.53,46.61,46.5,46.57,107000.0,43.2244,43.2987,43.1966,43.2616,107000.0
2012-11-05 15:15:00,46.58,46.6,46.51,46.51,39000.0,43.2709,43.2895,43.2058,43.2058,39000.0
2012-11-05 15:20:00,46.51,46.59,46.49,46.58,88000.0,43.2058,43.2802,43.1873,43.2709,88000.0
2012-11-05 15:25:00,46.59,46.62,46.58,46.6,70000.0,43.2802,43.308,43.2709,43.2895,70000.0
2012-11-05 15:30:00,46.61,46.63,46.53,46.54,128000.0,43.2987,43.3173,43.2244,43.2337,128000.0
2012-11-05 15:35:00,46.55,46.61,46.55,46.58,62000.0,43.243,43.2987,43.243,43.2709,62000.0
2012-11-05 15:40:00,46.6,46.63,46.58,46.61,149000.0,43.2895,43.3173,43.2709,43.2987,149000.0
2012-11-05 15:45:00,46.62,46.69,46.6,46.6,178000.0,43.308,43.3731,43.2895,43.2895,178000.0
2012-11-05 15:50:00,46.6,46.6,46.54,46.58,229000.0,43.2895,43.2895,43.2337,43.2709,229000.0
2012-11-05 15:55:00,46.58,46.61,46.5,46.51,494000.0,43.2709,43.2987,43.1966,43.2058,494000.0
2012-11-06 09:30:00,46.86,47.05,46.72,46.98,119000.0,43.531,43.7075,43.4009,43.6425,119000.0
2012-11-06 09:35:00,47.02,47.15,47.0,47.04,96000.0,43.6796,43.8004,43.661,43.6982,96000.0
2012-11-06 09:40:00,47.04,47.05,46.86,46.86,77000.0,43.6982,43.7075,43.531,43.531,77000.0
2012-11-06 09:45:00,46.88,46.93,46.85,46.9,43000.0,43.5496,43.596,43.5217,43.5681,43000.0
2012-11-06 09:50:00,46.93,46.99,46.86,46.99,56000.0,43.596,43.6517,43.531,43.6517,56000.0
2012-11-06 09:55:00,46.98,47.1,46.98,47.08,114000.0,43.6425,43.7539,43.6425,43.7354,114000.0
2012-11-06 10:00:00,47.1,47.11,47.01,47.01,63000.0,43.7539,43.7632,43.6703,43.6703,63000.0
2012-11-06 10:05:00,47.01,47.07,47.0,47.03,33000.0,43.6703,43.7261,43.661,43.6889,33000.0
2012-11-06 10:10:00,47.03,47.06,47.0,47.0,48000.0,43.6889,43.7168,43.661,43.661,48000.0
2012-11-06 10:15:00,47.0,47.09,47.0,47.08,18000.0,43.661,43.7446,43.661,43.7354,18000.0
2012-11-06 10:20:00,47.03,47.07,47.02,47.03,10000.0,43.6889,43.7261,43.6796,43.6889,10000.0
2012-11-06 10:25:00,47.02,47.05,47.0,47.0,27000.0,43.6796,43.7075,43.661,43.661,27000.0
2012-11-06 10:30:00,47.04,47.04,46.98,46.99,30000.0,43.6982,43.6982,43.6425,43.6517,30000.0
2012-11-06 10:35:00,46.98,47.06,46.98,47.06,27000.0,43.6425,43.7168,43.6425,43.7168,27000.0
2012-11-06 10:40:00,47.07,47.07,47.03,47.05,57000.0,43.7261,43.7261,43.6889,43.7075,57000.0
2012-11-06 10:45:00,47.07,47.15,47.07,47.08,85000.0,43.7261,43.8004,43.7261,43.7354,85000.0
2012-11-06 10:50:00,47.08,47.09,47.05,47.07,19000.0,43.7354,43.7446,43.7075,43.7261,19000.0
2012-11-06 10:55:00,47.08,47.08,47.02,47.04,69000.0,43.7354,43.7354,43.6796,43.6982,69000.0
2012-11-06 11:00:00,47.05,47.07,46.99,46.99,44000.0,43.7075,43.7261,43.6517,43.6517,44000.0
2012-11-06 11:05:00,46.98,47.01,46.92,46.93,71000.0,43.6425,43.6703,43.5867,43.596,71000.0
2012-11-06 11:10:00,46.93,47.02,46.93,47.02,80000.0,43.596,43.6796,43.596,43.6796,80000.0
2012-11-06 11:15:00,47.02,47.06,46.99,47.02,44000.0,43.6796,43.7168,43.6517,43.6796,44000.0
2012-11-06 11:20:00,47.03,47.06,46.98,46.98,28000.0,43.6889,43.7168,43.6425,43.6425,28000.0
2012-11-06 11:25:00,47.0,47.05,47.0,47.03,34000.0,43.661,43.7075,43.661,43.6889,34000.0
2012-11-06 11:30:00,47.02,47.07,47.0,47.07,65000.0,43.6796,43.7261,43.661,43.7261,65000.0
2012-11-06 11:35:00,47.07,47.07,46.97,47.02,68000.0,43.7261,43.7261,43.6332,43.6796,68000.0
2012-11-06 11:40:00,47.02,47.06,46.98,47.03,34000.0,43.6796,43.7168,43.6425,43.6889,34000.0
2012-11-06 11:45:00,47.06,47.08,47.02,47.04,71000.0,43.7168,43.7354,43.6796,43.6982,71000.0
2012-11-06 11:50:00,47.04,47.11,47.01,47.1,54000.0,43.6982,43.7632,43.6703,43.7539,54000.0
2012-11-06 11:55:00,47.11,47.17,47.11,47.12,46000.0,43.7632,43.819,43.7632,43.7725,46000.0
2012-11-06 12:00:00,47.12,47.29,47.07,47.29,76000.0,43.7725,43.9304,43.7261,43.9304,76000.0
2012-11-06 12:05:00,47.27,47.29,47.21,47.26,13000.0,43.9119,43.9304,43.8561,43.9026,13000.0
2012-11-06 12:10:00,47.26,47.29,47.21,47.21,27000.0,43.9026,43.9304,43.8561,43.8561,27000.0
2012-11-06 12:15:00,47.25,47.25,47.2,47.23,9000.0,43.8933,43.8933,43.8468,43.8747,9000.0
2012-11-06 12:20:00,47.21,47.26,47.2,47.24,15000.0,43.8561,43.9026,43.8468,43.884,15000.0
2012-11-06 12:25:00,47.24,47.25,47.19,47.22,47000.0,43.884,43.8933,43.8375,43.8654,47000.0
2012-11-06 12:30:00,47.21,47.24,47.12,47.12,52000.0,43.8561,43.884,43.7725,43.7725,52000.0
2012-11-06 12:35:00,47.14,47.15,47.11,47.15,9000.0,43.7911,43.8004,43.7632,43.8004,9000.0
2012-11-06 12:40:00,47.15,47.15,47.14,47.15,5000.0,43.8004,43.8004,43.7911,43.8004,5000.0
2012-11-06 12:45:00,47.13,47.13,47.05,47.08,33000.0,43.7818,43.7818,43.7075,43.7354,33000.0
2012-11-06 12:50:00,47.08,47.14,47.05,47.08,57000.0,43.7354,43.7911,43.7075,43.7354,57000.0
2012-11-06 12:55:00,47.06,47.1,47.06,47.08,10000.0,43.7168,43.7539,43.7168,43.7354,10000.0
2012-11-06 13:00:00,47.07,47.08,47.01,47.08,14000.0,43.7261,43.7354,43.6703,43.7354,14000.0
2012-11-06 13:05:00,47.08,47.11,47.04,47.06,46000.0,43.7354,43.7632,43.6982,43.7168,46000.0
2012-11-06 13:10:00,47.08,47.1,47.03,47.06,22000.0,43.7354,43.7539,43.6889,43.7168,22000.0
2012-11-06 13:15:00,47.06,47.06,47.06,47.06,3000.0,43.7168,43.7168,43.7168,43.7168,3000.0
2012-11-06 13:20:00,47.06,47.07,47.05,47.06,14000.0,43.7168,43.7261,43.7075,43.7168,14000.0
2012-11-06 13:25:00,47.08,47.12,47.08,47.12,5000.0,43.7354,43.7725,43.7354,43.7725,5000.0
2012-11-06 13:30:00,47.11,47.17,47.09,47.13,36000.0,43.7632,43.819,43.7446,43.7818,36000.0
2012-11-06 13:35:00,47.13,47.18,47.08,47.08,46000.0,43.7818,43.8282,43.7354,43.7354,46000.0
2012-11-06 13:40:00,47.09,47.09,47.02,47.04,19000.0,43.7446,43.7446,43.6796,43.6982,19000.0
2012-11-06 13:45:00,47.05,47.05,47.01,47.02,26000.0,43.7075,43.7075,43.6703,43.6796,26000.0
2012-11-06 13:50:00,47.05,47.06,47.04,47.04,10000.0,43.7075,43.7168,43.6982,43.6982,10000.0
2012-11-06 13:55:00,47.04,47.04,46.97,46.97,17000.0,43.6982,43.6982,43.6332,43.6332,17000.0
2012-11-06 14:00:00,46.98,47.01,46.97,46.97,8000.0,43.6425,43.6703,43.6332,43.6332,8000.0
2012-11-06 14:05:00,46.96,46.96,46.88,46.94,85000.0,43.6239,43.6239,43.5496,43.6053,85000.0
2012-11-06 14:10:00,46.94,47.01,46.94,47.0,37000.0,43.6053,43.6703,43.6053,43.661,37000.0
2012-11-06 14:15:00,47.01,47.07,47.01,47.06,38000.0,43.6703,43.7261,43.6703,43.7168,38000.0
2012-11-06 14:20:00,47.05,47.08,47.04,47.07,25000.0,43.7075,43.7354,43.6982,43.7261,25000.0
2012-11-06 14:25:00,47.06,47.08,47.05,47.06,20000.0,43.7168,43.7354,43.7075,43.7168,20000.0
2012-11-06 14:30:00,47.05,47.14,47.05,47.13,26000.0,43.7075,43.7911,43.7075,43.7818,26000.0
2012-11-06 14:35:00,47.12,47.13,47.1,47.11,14000.0,43.7725,43.7818,43.7539,43.7632,14000.0
2012-11-06 14:40:00,47.11,47.14,47.11,47.14,4000.0,43.7632,43.7911,43.7632,43.7911,4000.0
2012-11-06 14:45:00,47.15,47.16,47.12,47.13,22000.0,43.8004,43.8097,43.7725,43.7818,22000.0
2012-11-06 14:50:00,47.11,47.11,47.06,47.06,25000.0,43.7632,43.7632,43.7168,43.7168,25000.0
2012-11-06 14:55:00,47.07,47.07,47.02,47.07,49000.0,43.7261,43.7261,43.6796,43.7261,49000.0
2012-11-06 15:00:00,47.05,47.06,47.01,47.01,25000.0,43.7075,43.7168,43.6703,43.6703,25000.0
2012-11-06 15:05:00,47.02,47.05,46.99,47.01,59000.0,43.6796,43.7075,43.6517,43.6703,59000.0
2012-11-06 15:10:00,47.01,47.05,47.01,47.04,49000.0,43.6703,43.7075,43.6703,43.6982,49000.0
2012-11-06 15:15:00,47.04,47.06,47.02,47.06,27000.0,43.6982,43.7168,43.6796,43.7168,27000.0
2012-11-06 15:20:00,47.08,47.08,47.05,47.08,25000.0,43.7354,43.7354,43.7075,43.7354,25000.0
2012-11-06 15:25:00,47.07,47.09,47.05,47.05,47000.0,43.7261,43.7446,43.7075,43.7075,47000.0
2012-11-06 15:30:00,47.05,47.08,47.02,47.06,120000.0,43.7075,43.7354,43.6796,43.7168,120000.0
2012-11-06 15:35:00,47.06,47.07,47.03,47.06,78000.0,43.7168,43.7261,43.6889,43.7168,78000.0
2012-11-06 15:40:00,47.08,47.09,47.05,47.08,58000.0,43.7354,43.7446,43.7075,43.7354,58000.0
2012-11-06 15:45:00,47.07,47.13,47.05,47.13,64000.0,43.7261,43.7818,43.7075,43.7818,64000.0
2012-11-06 15:50:00,47.12,47.16,47.11,47.13,263000.0,43.7725,43.8097,43.7632,43.7818,263000.0
2012-11-06 15:55:00,47.14,47.19,47.06,47.15,324000.0,43.7911,43.8375,43.7168,43.8004,324000.0
2012-11-07 09:30:00,47.0,47.12,46.76,46.79,239000.0,43.661,43.7725,43.4381,43.466,239000.0
2012-11-07 09:35:00,46.77,46.77,46.61,46.74,138000.0,43.4474,43.4474,43.2987,43.4195,138000.0
2012-11-07 09:40:00,46.72,46.88,46.71,46.72,145000.0,43.4009,43.5496,43.3916,43.4009,145000.0
2012-11-07 09:45:00,46.72,46.73,46.63,46.67,112000.0,43.4009,43.4102,43.3173,43.3545,112000.0
2012-11-07 09:50:00,46.65,46.7,46.6,46.65,104000.0,43.3359,43.3823,43.2895,43.3359,104000.0
2012-11-07 09:55:00,46.65,46.7,46.63,46.66,48000.0,43.3359,43.3823,43.3173,43.3452,48000.0
2012-11-07 10:00:00,46.65,46.68,46.63,46.67,59000.0,43.3359,43.3638,43.3173,43.3545,59000.0
2012-11-07 10:05:00,46.68,46.79,46.64,46.74,77000.0,43.3638,43.466,43.3266,43.4195,77000.0
2012-11-07 10:10:00,46.74,46.82,46.7,46.72,89000.0,43.4195,43.4938,43.3823,43.4009,89000.0
2012-11-07 10:15:00,46.7,46.73,46.67,46.7,28000.0,43.3823,43.4102,43.3545,43.3823,28000.0
2012-11-07 10:20:00,46.69,46.83,46.69,46.77,118000.0,43.3731,43.5031,43.3731,43.4474,118000.0
2012-11-07 10:25:00,46.76,46.83,46.76,46.8,14000.0,43.4381,43.5031,43.4381,43.4752,14000.0
2012-11-07 10:30:00,46.81,46.84,46.77,46.82,41000.0,43.4845,43.5124,43.4474,43.4938,41000.0
2012-11-07 10:35:00,46.82,46.82,46.75,46.82,17000.0,43.4938,43.4938,43.4288,43.4938,17000.0
2012-11-07 10:40:00,46.85,46.9,46.85,46.88,30000.0,43.5217,43.5681,43.5217,43.5496,30000.0
2012-11-07 10:45:00,46.87,46.87,46.74,46.75,46000.0,43.5403,43.5403,43.4195,43.4288,46000.0
2012-11-07 10:50:00,46.78,46.83,46.74,46.8,28000.0,43.4567,43.5031,43.4195,43.4752,28000.0
2012-11-07 10:55:00,46.78,46.78,46.64,46.64,113000.0,43.4567,43.4567,43.3266,43.3266,113000.0
2012-11-07 11:00:00,46.66,46.71,46.63,46.68,61000.0,43.3452,43.3916,43.3173,43.3638,61000.0
2012-11-07 11:05:00,46.71,46.79,46.68,46.68,66000.0,43.3916,43.466,43.3638,43.3638,66000.0
2012-11-07 11:10:00,46.68,46.79,46.67,46.78,28000.0,43.3638,43.466,43.3545,43.4567,28000.0
2012-11-07 11:15:00,46.8,46.8,46.69,46.7,74000.0,43.4752,43.4752,43.3731,43.3823,74000.0
2012-11-07 11:20:00,46.71,46.74,46.5,46.55,123000.0,43.3916,43.4195,43.1966,43.243,123000.0
2012-11-07 11:25:00,46.55,46.55,46.42,46.45,54000.0,43.243,43.243,43.1222,43.1501,54000.0
2012-11-07 11:30:00,46.46,46.46,46.15,46.34,310000.0,43.1594,43.1594,42.8714,43.0479,310000.0
2012-11-07 11:35:00,46.31,46.44,46.3,46.4,48000.0,43.0201,43.1408,43.0108,43.1037,48000.0
2012-11-07 11:40:00,46.44,46.49,46.41,46.44,48000.0,43.1408,43.1873,43.1129,43.1408,48000.0
2012-11-07 11:45:00,46.43,46.58,46.41,46.52,67000.0,43.1315,43.2709,43.1129,43.2151,67000.0
2012-11-07 11:50:00,46.58,46.58,46.5,46.51,45000.0,43.2709,43.2709,43.1966,43.2058,45000.0
2012-11-07 11:55:00,46.52,46.57,46.51,46.54,38000.0,43.2151,43.2616,43.2058,43.2337,38000.0
2012-11-07 12:00:00,46.57,46.57,46.4,46.49,43000.0,43.2616,43.2616,43.1037,43.1873,43000.0
2012-11-07 12:05:00,46.47,46.52,46.43,46.43,32000.0,43.1687,43.2151,43.1315,43.1315,32000.0
2012-11-07 12:10:00,46.44,46.44,46.36,46.37,36000.0,43.1408,43.1408,43.0665,43.0758,36000.0
2012-11-07 12:15:00,46.37,46.45,46.35,46.43,54000.0,43.0758,43.1501,43.0572,43.1315,54000.0
2012-11-07 12:20:00,46.43,46.47,46.39,46.42,29000.0,43.1315,43.1687,43.0944,43.1222,29000.0
2012-11-07 12:25:00,46.41,46.43,46.39,46.42,11000.0,43.1129,43.1315,43.0944,43.1222,11000.0
2012-11-07 12:30:00,46.42,46.42,46.33,46.33,17000.0,43.1222,43.1222,43.0386,43.0386,17000.0
2012-11-07 12:35:00,46.38,46.45,46.38,46.42,39000.0,43.0851,43.1501,43.0851,43.1222,39000.0
2012-11-07 12:40:00,46.41,46.41,46.33,46.35,18000.0,43.1129,43.1129,43.0386,43.0572,18000.0
2012-11-07 12:45:00,46.37,46.4,46.36,46.38,29000.0,43.0758,43.1037,43.0665,43.0851,29000.0
2012-11-07 12:50:00,46.38,46.43,46.35,46.39,46000.0,43.0851,43.1315,43.0572,43.0944,46000.0
2012-11-07 12:55:00,46.44,46.44,46.34,46.43,45000.0,43.1408,43.1408,43.0479,43.1315,45000.0
2012-11-07 13:00:00,46.46,46.5,46.41,46.49,45000.0,43.1594,43.1966,43.1129,43.1873,45000.0
2012-11-07 13:05:00,46.49,46.63,46.48,46.52,96000.0,43.1873,43.3173,43.178,43.2151,96000.0
2012-11-07 13:10:00,46.55,46.61,46.53,46.56,64000.0,43.243,43.2987,43.2244,43.2523,64000.0
2012-11-07 13:15:00,46.56,46.7,46.54,46.55,111000.0,43.2523,43.3823,43.2337,43.243,111000.0
2012-11-07 13:20:00,46.55,46.57,46.55,46.55,8000.0,43.243,43.2616,43.243,43.243,8000.0
2012-11-07 13:25:00,46.55,46.58,46.48,46.48,38000.0,43.243,43.2709,43.178,43.178,38000.0
2012-11-07 13:30:00,46.45,46.57,46.45,46.57,25000.0,43.1501,43.2616,43.1501,43.2616,25000.0
2012-11-07 13:35:00,46.55,46.6,46.52,46.6,15000.0,43.243,43.2895,43.2151,43.2895,15000.0
2012-11-07 13:40:00,46.63,46.65,46.61,46.65,27000.0,43.3173,43.3359,43.2987,43.3359,27000.0
2012-11-07 13:45:00,46.69,46.69,46.56,46.58,21000.0,43.3731,43.3731,43.2523,43.2709,21000.0
2012-11-07 13:50:00,46.58,46.68,46.58,46.65,33000.0,43.2709,43.3638,43.2709,43.3359,33000.0
2012-11-07 13:55:00,46.61,46.63,46.58,46.58,22000.0,43.2987,43.3173,43.2709,43.2709,22000.0
2012-11-07 14:00:00,46.59,46.63,46.57,46.61,41000.0,43.2802,43.3173,43.2616,43.2987,41000.0
2012-11-07 14:05:00,46.61,46.7,46.6,46.7,51000.0,43.2987,43.3823,43.2895,43.3823,51000.0
2012-11-07 14:10:00,46.7,46.7,46.58,46.61,37000.0,43.3823,43.3823,43.2709,43.2987,37000.0
2012-11-07 14:15:00,46.63,46.66,46.59,46.63,18000.0,43.3173,43.3452,43.2802,43.3173,18000.0
2012-11-07 14:20:00,46.61,46.75,46.61,46.75,75000.0,43.2987,43.4288,43.2987,43.4288,75000.0
2012-11-07 14:25:00,46.73,46.75,46.68,46.68,48000.0,43.4102,43.4288,43.3638,43.3638,48000.0
2012-11-07 14:30:00,46.71,46.71,46.51,46.55,43000.0,43.3916,43.3916,43.2058,43.243,43000.0
2012-11-07 14:35:00,46.55,46.55,46.48,46.48,25000.0,43.243,43.243,43.178,43.178,25000.0
2012-11-07 14:40:00,46.49,46.58,46.49,46.57,50000.0,43.1873,43.2709,43.1873,43.2616,50000.0
2012-11-07 14:45:00,46.57,46.65,46.55,46.65,44000.0,43.2616,43.3359,43.243,43.3359,44000.0
2012-11-07 14:50:00,46.63,46.65,46.55,46.56,52000.0,43.3173,43.3359,43.243,43.2523,52000.0
2012-11-07 14:55:00,46.57,46.67,46.57,46.66,16000.0,43.2616,43.3545,43.2616,43.3452,16000.0
2012-11-07 15:00:00,46.66,46.69,46.62,46.64,39000.0,43.3452,43.3731,43.308,43.3266,39000.0
2012-11-07 15:05:00,46.63,46.63,46.6,46.63,22000.0,43.3173,43.3173,43.2895,43.3173,22000.0
2012-11-07 15:10:00,46.63,46.68,46.63,46.63,30000.0,43.3173,43.3638,43.3173,43.3173,30000.0
2012-11-07 15:15:00,46.66,46.68,46.61,46.61,48000.0,43.3452,43.3638,43.2987,43.2987,48000.0
2012-11-07 15:20:00,46.63,46.67,46.61,46.67,52000.0,43.3173,43.3545,43.2987,43.3545,52000.0
2012-11-07 15:25:00,46.67,46.72,46.61,46.7,65000.0,43.3545,43.4009,43.2987,43.3823,65000.0
2012-11-07 15:30:00,46.7,46.71,46.61,46.69,181000.0,43.3823,43.3916,43.2987,43.3731,181000.0
2012-11-07 15:35:00,46.7,46.71,46.64,46.66,143000.0,43.3823,43.3916,43.3266,43.3452,143000.0
2012-11-07 15:40:00,46.69,46.76,46.66,46.68,225000.0,43.3731,43.4381,43.3452,43.3638,225000.0
2012-11-07 15:45:00,46.68,46.71,46.58,46.66,160000.0,43.3638,43.3916,43.2709,43.3452,160000.0
2012-11-07 15:50:00,46.66,46.8,46.66,46.75,221000.0,43.3452,43.4752,43.3452,43.4288,221000.0
2012-11-07 15:55:00,46.74,46.75,46.47,46.51,504000.0,43.4195,43.4288,43.1687,43.2058,504000.0
2012-11-08 09:30:00,46.43,46.5,46.35,46.5,96000.0,43.1315,43.1966,43.0572,43.1966,96000.0
2012-11-08 09:35:00,46.5,46.54,46.37,46.46,298000.0,43.1966,43.2337,43.0758,43.1594,298000.0
2012-11-08 09:40:00,46.49,46.71,46.49,46.66,67000.0,43.1873,43.3916,43.1873,43.3452,67000.0
2012-11-08 09:45:00,46.7,46.8,46.67,46.76,108000.0,43.3823,43.4752,43.3545,43.4381,108000.0
2012-11-08 09:50:00,46.79,46.82,46.65,46.65,74000.0,43.466,43.4938,43.3359,43.3359,74000.0
2012-11-08 09:55:00,46.67,46.8,46.67,46.79,24000.0,43.3545,43.4752,43.3545,43.466,24000.0
2012-11-08 10:00:00,46.76,46.76,46.63,46.63,32000.0,43.4381,43.4381,43.3173,43.3173,32000.0
2012-11-08 10:05:00,46.62,46.63,46.49,46.49,35000.0,43.308,43.3173,43.1873,43.1873,35000.0
2012-11-08 10:10:00,46.5,46.55,46.5,46.5,47000.0,43.1966,43.243,43.1966,43.1966,47000.0
2012-11-08 10:15:00,46.53,46.6,46.51,46.55,107000.0,43.2244,43.2895,43.2058,43.243,107000.0
2012-11-08 10:20:00,46.56,46.57,46.41,46.41,71000.0,43.2523,43.2616,43.1129,43.1129,71000.0
2012-11-08 10:25:00,46.43,46.51,46.4,46.46,38000.0,43.1315,43.2058,43.1037,43.1594,38000.0
2012-11-08 10:30:00,46.44,46.55,46.4,46.55,32000.0,43.1408,43.243,43.1037,43.243,32000.0
2012-11-08 10:35:00,46.5,46.58,46.49,46.58,33000.0,43.1966,43.2709,43.1873,43.2709,33000.0
2012-11-08 10:40:00,46.57,46.57,46.36,46.46,70000.0,43.2616,43.2616,43.0665,43.1594,70000.0
2012-11-08 10:45:00,46.49,46.54,46.45,46.45,47000.0,43.1873,43.2337,43.1501,43.1501,47000.0
2012-11-08 10:50:00,46.49,46.56,46.45,46.55,41000.0,43.1873,43.2523,43.1501,43.243,41000.0
2012-11-08 10:55:00,46.52,46.52,46.42,46.48,43000.0,43.2151,43.2151,43.1222,43.178,43000.0
2012-11-08 11:00:00,46.52,46.53,46.39,46.43,71000.0,43.2151,43.2244,43.0944,43.1315,71000.0
2012-11-08 11:05:00,46.42,46.45,46.41,46.44,45000.0,43.1222,43.1501,43.1129,43.1408,45000.0
2012-11-08 11:10:00,46.44,46.44,46.4,46.41,39000.0,43.1408,43.1408,43.1037,43.1129,39000.0
2012-11-08 11:15:00,46.44,46.52,46.44,46.52,69000.0,43.1408,43.2151,43.1408,43.2151,69000.0
2012-11-08 11:20:00,46.46,46.5,46.43,46.49,42000.0,43.1594,43.1966,43.1315,43.1873,42000.0
2012-11-08 11:25:00,46.5,46.54,46.47,46.54,17000.0,43.1966,43.2337,43.1687,43.2337,17000.0
2012-11-08 11:30:00,46.58,46.59,46.47,46.47,25000.0,43.2709,43.2802,43.1687,43.1687,25000.0
2012-11-08 11:35:00,46.43,46.46,46.37,46.45,172000.0,43.1315,43.1594,43.0758,43.1501,172000.0
2012-11-08 11:40:00,46.45,46.48,46.44,46.48,31000.0,43.1501,43.178,43.1408,43.178,31000.0
2012-11-08 11:45:00,46.46,46.48,46.46,46.48,13000.0,43.1594,43.178,43.1594,43.178,13000.0
2012-11-08 11:50:00,46.49,46.49,46.42,46.44,13000.0,43.1873,43.1873,43.1222,43.1408,13000.0
2012-11-08 11:55:00,46.46,46.47,46.4,46.42,26000.0,43.1594,43.1687,43.1037,43.1222,26000.0
2012-11-08 12:00:00,46.43,46.43,46.35,46.39,21000.0,43.1315,43.1315,43.0572,43.0944,21000.0
2012-11-08 12:05:00,46.36,46.4,46.36,46.36,31000.0,43.0665,43.1037,43.0665,43.0665,31000.0
2012-11-08 12:10:00,46.36,46.38,46.35,46.36,70000.0,43.0665,43.0851,43.0572,43.0665,70000.0
2012-11-08 12:15:00,46.35,46.42,46.33,46.38,48000.0,43.0572,43.1222,43.0386,43.0851,48000.0
2012-11-08 12:20:00,46.38,46.46,46.36,46.41,35000.0,43.0851,43.1594,43.0665,43.1129,35000.0
2012-11-08 12:25:00,46.42,46.46,46.39,46.44,22000.0,43.1222,43.1594,43.0944,43.1408,22000.0
2012-11-08 12:30:00,46.4,46.41,46.35,46.4,22000.0,43.1037,43.1129,43.0572,43.1037,22000.0
2012-11-08 12:35:00,46.42,46.43,46.37,46.37,31000.0,43.1222,43.1315,43.0758,43.0758,31000.0
2012-11-08 12:40:00,46.39,46.41,46.38,46.38,15000.0,43.0944,43.1129,43.0851,43.0851,15000.0
2012-11-08 12:45:00,46.41,46.41,46.27,46.29,32000.0,43.1129,43.1129,42.9829,43.0015,32000.0
2012-11-08 12:50:00,46.27,46.33,46.26,46.29,17000.0,42.9829,43.0386,42.9736,43.0015,17000.0
2012-11-08 12:55:00,46.3,46.32,46.28,46.28,12000.0,43.0108,43.0293,42.9922,42.9922,12000.0
2012-11-08 13:00:00,46.32,46.34,46.24,46.29,88000.0,43.0293,43.0479,42.955,43.0015,88000.0
2012-11-08 13:05:00,46.29,46.35,46.28,46.31,130000.0,43.0015,43.0572,42.9922,43.0201,130000.0
2012-11-08 13:10:00,46.31,46.35,46.28,46.31,62000.0,43.0201,43.0572,42.9922,43.0201,62000.0
2012-11-08 13:15:00,46.31,46.31,46.28,46.29,37000.0,43.0201,43.0201,42.9922,43.0015,37000.0
2012-11-08 13:20:00,46.3,46.31,46.28,46.3,66000.0,43.0108,43.0201,42.9922,43.0108,66000.0
2012-11-08 13:25:00,46.3,46.3,46.25,46.25,186000.0,43.0108,43.0108,42.9643,42.9643,186000.0
2012-11-08 13:30:00,46.25,46.3,46.25,46.29,56000.0,42.9643,43.0108,42.9643,43.0015,56000.0
2012-11-08 13:35:00,46.27,46.32,46.26,46.26,17000.0,42.9829,43.0293,42.9736,42.9736,17000.0
2012-11-08 13:40:00,46.29,46.29,46.25,46.28,42000.0,43.0015,43.0015,42.9643,42.9922,42000.0
2012-11-08 13:45:00,46.27,46.3,46.24,46.28,94000.0,42.9829,43.0108,42.955,42.9922,94000.0
2012-11-08 13:50:00,46.29,46.31,46.26,46.3,49000.0,43.0015,43.0201,42.9736,43.0108,49000.0
2012-11-08 13:55:00,46.3,46.39,46.26,46.39,60000.0,43.0108,43.0944,42.9736,43.0944,60000.0
2012-11-08 14:00:00,46.37,46.38,46.28,46.31,68000.0,43.0758,43.0851,42.9922,43.0201,68000.0
2012-11-08 14:05:00,46.27,46.29,46.24,46.28,26000.0,42.9829,43.0015,42.955,42.9922,26000.0
2012-11-08 14:10:00,46.26,46.3,46.24,46.28,33000.0,42.9736,43.0108,42.955,42.9922,33000.0
2012-11-08 14:15:00,46.3,46.3,46.26,46.26,29000.0,43.0108,43.0108,42.9736,42.9736,29000.0
2012-11-08 14:20:00,46.25,46.27,46.23,46.26,96000.0,42.9643,42.9829,42.9457,42.9736,96000.0
2012-11-08 14:25:00,46.25,46.3,46.23,46.3,76000.0,42.9643,43.0108,42.9457,43.0108,76000.0
2012-11-08 14:30:00,46.26,46.29,46.22,46.24,89000.0,42.9736,43.0015,42.9364,42.955,89000.0
2012-11-08 14:35:00,46.26,46.27,46.24,46.27,42000.0,42.9736,42.9829,42.955,42.9829,42000.0
2012-11-08 14:40:00,46.28,46.28,46.23,46.28,54000.0,42.9922,42.9922,42.9457,42.9922,54000.0
2012-11-08 14:45:00,46.27,46.31,46.22,46.3,39000.0,42.9829,43.0201,42.9364,43.0108,39000.0
2012-11-08 14:50:00,46.3,46.32,46.27,46.3,70000.0,43.0108,43.0293,42.9829,43.0108,70000.0
2012-11-08 14:55:00,46.32,46.4,46.3,46.34,56000.0,43.0293,43.1037,43.0108,43.0479,56000.0
2012-11-08 15:00:00,46.32,46.38,46.3,46.38,45000.0,43.0293,43.0851,43.0108,43.0851,45000.0
2012-11-08 15:05:00,46.38,46.4,46.34,46.36,41000.0,43.0851,43.1037,43.0479,43.0665,41000.0
2012-11-08 15:10:00,46.38,46.42,46.32,46.33,58000.0,43.0851,43.1222,43.0293,43.0386,58000.0
2012-11-08 15:15:00,46.32,46.37,46.32,46.36,88000.0,43.0293,43.0758,43.0293,43.0665,88000.0
2012-11-08 15:20:00,46.34,46.35,46.31,46.33,136000.0,43.0479,43.0572,43.0201,43.0386,136000.0
2012-11-08 15:25:00,46.33,46.37,46.31,46.37,132000.0,43.0386,43.0758,43.0201,43.0758,132000.0
2012-11-08 15:30:00,46.38,46.4,46.3,46.4,175000.0,43.0851,43.1037,43.0108,43.1037,175000.0
2012-11-08 15:35:00,46.4,46.43,46.37,46.43,101000.0,43.1037,43.1315,43.0758,43.1315,101000.0
2012-11-08 15:40:00,46.41,46.44,46.32,46.36,137000.0,43.1129,43.1408,43.0293,43.0665,137000.0
2012-11-08 15:45:00,46.35,46.42,46.34,46.34,108000.0,43.0572,43.1222,43.0479,43.0479,108000.0
2012-11-08 15:50:00,46.36,46.4,46.32,46.38,186000.0,43.0665,43.1037,43.0293,43.0851,186000.0
2012-11-08 15:55:00,46.37,46.39,46.21,46.21,676000.0,43.0758,43.0944,42.9272,42.9272,676000.0
2012-11-09 09:30:00,45.85,46.12,45.85,46.1,165000.0,42.5927,42.8436,42.5927,42.825,165000.0
2012-11-09 09:35:00,46.12,46.15,46.03,46.05,57000.0,42.8436,42.8714,42.7599,42.7785,57000.0
2012-11-09 09:40:00,46.11,46.24,46.11,46.2,54000.0,42.8343,42.955,42.8343,42.9179,54000.0
2012-11-09 09:45:00,46.22,46.27,46.11,46.24,100000.0,42.9364,42.9829,42.8343,42.955,100000.0
2012-11-09 09:50:00,46.27,46.3,46.19,46.27,105000.0,42.9829,43.0108,42.9086,42.9829,105000.0
2012-11-09 09:55:00,46.32,46.43,46.22,46.37,105000.0,43.0293,43.1315,42.9364,43.0758,105000.0
2012-11-09 10:00:00,46.34,46.45,46.34,46.43,40000.0,43.0479,43.1501,43.0479,43.1315,40000.0
2012-11-09 10:05:00,46.42,46.52,46.33,46.52,119000.0,43.1222,43.2151,43.0386,43.2151,119000.0
2012-11-09 10:10:00,46.5,46.55,46.44,46.55,196000.0,43.1966,43.243,43.1408,43.243,196000.0
2012-11-09 10:15:00,46.54,46.63,46.47,46.47,93000.0,43.2337,43.3173,43.1687,43.1687,93000.0
2012-11-09 10:20:00,46.49,46.49,46.45,46.45,79000.0,43.1873,43.1873,43.1501,43.1501,79000.0
2012-11-09 10:25:00,46.45,46.49,46.39,46.42,20000.0,43.1501,43.1873,43.0944,43.1222,20000.0
2012-11-09 10:30:00,46.42,46.5,46.42,46.49,27000.0,43.1222,43.1966,43.1222,43.1873,27000.0
2012-11-09 10:35:00,46.5,46.53,46.42,46.42,183000.0,43.1966,43.2244,43.1222,43.1222,183000.0
2012-11-09 10:40:00,46.41,46.55,46.41,46.55,36000.0,43.1129,43.243,43.1129,43.243,36000.0
2012-11-09 10:45:00,46.55,46.55,46.49,46.51,68000.0,43.243,43.243,43.1873,43.2058,68000.0
2012-11-09 10:50:00,46.47,46.56,46.46,46.52,24000.0,43.1687,43.2523,43.1594,43.2151,24000.0
2012-11-09 10:55:00,46.54,46.55,46.49,46.51,22000.0,43.2337,43.243,43.1873,43.2058,22000.0
2012-11-09 11:00:00,46.51,46.52,46.48,46.52,16000.0,43.2058,43.2151,43.178,43.2151,16000.0
2012-11-09 11:05:00,46.52,46.56,46.34,46.34,81000.0,43.2151,43.2523,43.0479,43.0479,81000.0
2012-11-09 11:10:00,46.4,46.4,46.34,46.4,66000.0,43.1037,43.1037,43.0479,43.1037,66000.0
2012-11-09 11:15:00,46.4,46.49,46.39,46.49,26000.0,43.1037,43.1873,43.0944,43.1873,26000.0
2012-11-09 11:20:00,46.49,46.52,46.42,46.51,68000.0,43.1873,43.2151,43.1222,43.2058,68000.0
2012-11-09 11:25:00,46.51,46.55,46.46,46.5,57000.0,43.2058,43.243,43.1594,43.1966,57000.0
2012-11-09 11:30:00,46.52,46.52,46.49,46.51,14000.0,43.2151,43.2151,43.1873,43.2058,14000.0
2012-11-09 11:35:00,46.48,46.55,46.48,46.49,29000.0,43.178,43.243,43.178,43.1873,29000.0
2012-11-09 11:40:00,46.5,46.52,46.5,46.52,8000.0,43.1966,43.2151,43.1966,43.2151,8000.0
2012-11-09 11:45:00,46.52,46.55,46.5,46.5,54000.0,43.2151,43.243,43.1966,43.1966,54000.0
2012-11-09 11:50:00,46.5,46.55,46.49,46.49,54000.0,43.1966,43.243,43.1873,43.1873,54000.0
2012-11-09 11:55:00,46.49,46.56,46.48,46.51,74000.0,43.1873,43.2523,43.178,43.2058,74000.0
2012-11-09 12:00:00,46.52,46.56,46.5,46.51,91000.0,43.2151,43.2523,43.1966,43.2058,91000.0
2012-11-09 12:05:00,46.51,46.52,46.46,46.46,11000.0,43.2058,43.2151,43.1594,43.1594,11000.0
2012-11-09 12:10:00,46.51,46.57,46.5,46.51,59000.0,43.2058,43.2616,43.1966,43.2058,59000.0
2012-11-09 12:15:00,46.55,46.57,46.52,46.54,16000.0,43.243,43.2616,43.2151,43.2337,16000.0
2012-11-09 12:20:00,46.54,46.57,46.53,46.55,32000.0,43.2337,43.2616,43.2244,43.243,32000.0
2012-11-09 12:25:00,46.52,46.58,46.52,46.54,17000.0,43.2151,43.2709,43.2151,43.2337,17000.0
2012-11-09 12:30:00,46.58,46.58,46.54,46.54,3000.0,43.2709,43.2709,43.2337,43.2337,3000.0
2012-11-09 12:35:00,46.55,46.58,46.54,46.55,13000.0,43.243,43.2709,43.2337,43.243,13000.0
2012-11-09 12:40:00,46.51,46.52,46.49,46.49,12000.0,43.2058,43.2151,43.1873,43.1873,12000.0
2012-11-09 12:45:00,46.49,46.52,46.48,46.49,9000.0,43.1873,43.2151,43.178,43.1873,9000.0
2012-11-09 12:50:00,46.49,46.52,46.49,46.52,7000.0,43.1873,43.2151,43.1873,43.2151,7000.0
2012-11-09 12:55:00,46.52,46.52,46.49,46.49,7000.0,43.2151,43.2151,43.1873,43.1873,7000.0
2012-11-09 13:00:00,46.49,46.54,46.49,46.52,50000.0,43.1873,43.2337,43.1873,43.2151,50000.0
2012-11-09 13:05:00,46.52,46.52,46.48,46.51,8000.0,43.2151,43.2151,43.178,43.2058,8000.0
2012-11-09 13:10:00,46.51,46.51,46.44,46.46,201000.0,43.2058,43.2058,43.1408,43.1594,201000.0
2012-11-09 13:15:00,46.47,46.5,46.42,46.47,35000.0,43.1687,43.1966,43.1222,43.1687,35000.0
2012-11-09 13:20:00,46.47,46.47,46.35,46.38,42000.0,43.1687,43.1687,43.0572,43.0851,42000.0
2012-11-09 13:25:00,46.35,46.35,46.29,46.29,82000.0,43.0572,43.0572,43.0015,43.0015,82000.0
2012-11-09 13:30:00,46.29,46.35,46.27,46.28,153000.0,43.0015,43.0572,42.9829,42.9922,153000.0
2012-11-09 13:35:00,46.27,46.35,46.27,46.27,52000.0,42.9829,43.0572,42.9829,42.9829,52000.0
2012-11-09 13:40:00,46.29,46.3,46.15,46.18,49000.0,43.0015,43.0108,42.8714,42.8993,49000.0
2012-11-09 13:45:00,46.21,46.34,46.17,46.31,61000.0,42.9272,43.0479,42.89,43.0201,61000.0
2012-11-09 13:50:00,46.32,46.39,46.31,46.33,31000.0,43.0293,43.0944,43.0201,43.0386,31000.0
2012-11-09 13:55:00,46.35,46.46,46.35,46.46,62000.0,43.0572,43.1594,43.0572,43.1594,62000.0
2012-11-09 14:00:00,46.45,46.45,46.35,46.35,41000.0,43.1501,43.1501,43.0572,43.0572,41000.0
2012-11-09 14:05:00,46.36,46.36,46.33,46.34,12000.0,43.0665,43.0665,43.0386,43.0479,12000.0
2012-11-09 14:10:00,46.35,46.87,46.35,46.56,732000.0,43.0572,43.5403,43.0572,43.2523,732000.0
2012-11-09 14:15:00,46.57,46.57,46.36,46.41,166000.0,43.2616,43.2616,43.0665,43.1129,166000.0
2012-11-09 14:20:00,46.38,46.42,46.36,46.36,74000.0,43.0851,43.1222,43.0665,43.0665,74000.0
2012-11-09 14:25:00,46.35,46.39,46.32,46.33,37000.0,43.0572,43.0944,43.0293,43.0386,37000.0
2012-11-09 14:30:00,46.36,46.43,46.35,46.43,52000.0,43.0665,43.1315,43.0572,43.1315,52000.0
2012-11-09 14:35:00,46.45,46.53,46.43,46.47,51000.0,43.1501,43.2244,43.1315,43.1687,51000.0
2012-11-09 14:40:00,46.44,46.46,46.44,46.44,5000.0,43.1408,43.1594,43.1408,43.1408,5000.0
2012-11-09 14:45:00,46.44,46.44,46.42,46.42,12000.0,43.1408,43.1408,43.1222,43.1222,12000.0
2012-11-09 14:50:00,46.41,46.44,46.36,46.4,29000.0,43.1129,43.1408,43.0665,43.1037,29000.0
2012-11-09 14:55:00,46.39,46.42,46.38,46.38,25000.0,43.0944,43.1222,43.0851,43.0851,25000.0
2012-11-09 15:00:00,46.38,46.4,46.37,46.4,25000.0,43.0851,43.1037,43.0758,43.1037,25000.0
2012-11-09 15:05:00,46.4,46.4,46.36,46.36,32000.0,43.1037,43.1037,43.0665,43.0665,32000.0
2012-11-09 15:10:00,46.36,46.44,46.36,46.44,81000.0,43.0665,43.1408,43.0665,43.1408,81000.0
2012-11-09 15:15:00,46.43,46.43,46.3,46.32,75000.0,43.1315,43.1315,43.0108,43.0293,75000.0
2012-11-09 15:20:00,46.34,46.41,46.34,46.41,20000.0,43.0479,43.1129,43.0479,43.1129,20000.0
2012-11-09 15:25:00,46.39,46.43,46.38,46.4,27000.0,43.0944,43.1315,43.0851,43.1037,27000.0
2012-11-09 15:30:00,46.4,46.41,46.34,46.36,63000.0,43.1037,43.1129,43.0479,43.0665,63000.0
2012-11-09 15:35:00,46.38,46.4,46.3,46.36,94000.0,43.0851,43.1037,43.0108,43.0665,94000.0
2012-11-09 15:40:00,46.37,46.41,46.37,46.41,42000.0,43.0758,43.1129,43.0758,43.1129,42000.0
2012-11-09 15:45:00,46.43,46.57,46.4,46.43,168000.0,43.1315,43.2616,43.1037,43.1315,168000.0
2012-11-09 15:50:00,46.44,46.47,46.4,46.47,273000.0,43.1408,43.1687,43.1037,43.1687,273000.0
2012-11-09 15:55:00,46.46,46.48,46.4,46.47,602000.0,43.1594,43.178,43.1037,43.1687,602000.0
2012-11-12 09:30:00,46.57,46.6,46.32,46.35,123000.0,43.2616,43.2895,43.0293,43.0572,123000.0
2012-11-12 09:35:00,46.31,46.57,46.31,46.52,43000.0,43.0201,43.2616,43.0201,43.2151,43000.0
2012-11-12 09:40:00,46.52,46.52,46.32,46.39,104000.0,43.2151,43.2151,43.0293,43.0944,104000.0
2012-11-12 09:45:00,46.34,46.57,46.34,46.54,99000.0,43.0479,43.2616,43.0479,43.2337,99000.0
2012-11-12 09:50:00,46.53,46.7,46.51,46.65,235000.0,43.2244,43.3823,43.2058,43.3359,235000.0
2012-11-12 09:55:00,46.68,46.73,46.64,46.72,40000.0,43.3638,43.4102,43.3266,43.4009,40000.0
2012-11-12 10:00:00,46.73,46.73,46.65,46.68,54000.0,43.4102,43.4102,43.3359,43.3638,54000.0
2012-11-12 10:05:00,46.68,46.7,46.65,46.65,27000.0,43.3638,43.3823,43.3359,43.3359,27000.0
2012-11-12 10:10:00,46.62,46.65,46.5,46.53,52000.0,43.308,43.3359,43.1966,43.2244,52000.0
2012-11-12 10:15:00,46.54,46.56,46.49,46.55,30000.0,43.2337,43.2523,43.1873,43.243,30000.0
2012-11-12 10:20:00,46.56,46.56,46.53,46.55,5000.0,43.2523,43.2523,43.2244,43.243,5000.0
2012-11-12 10:25:00,46.54,46.56,46.52,46.56,26000.0,43.2337,43.2523,43.2151,43.2523,26000.0
2012-11-12 10:30:00,46.54,46.58,46.54,46.57,13000.0,43.2337,43.2709,43.2337,43.2616,13000.0
2012-11-12 10:35:00,46.6,46.6,46.57,46.59,17000.0,43.2895,43.2895,43.2616,43.2802,17000.0
2012-11-12 10:40:00,46.6,46.66,46.6,46.64,36000.0,43.2895,43.3452,43.2895,43.3266,36000.0
2012-11-12 10:45:00,46.59,46.63,46.58,46.59,19000.0,43.2802,43.3173,43.2709,43.2802,19000.0
2012-11-12 10:50:00,46.58,46.6,46.54,46.58,16000.0,43.2709,43.2895,43.2337,43.2709,16000.0
2012-11-12 10:55:00,46.58,46.6,46.57,46.58,16000.0,43.2709,43.2895,43.2616,43.2709,16000.0
2012-11-12 11:00:00,46.6,46.6,46.56,46.59,30000.0,43.2895,43.2895,43.2523,43.2802,30000.0
2012-11-12 11:05:00,46.6,46.61,46.55,46.61,26000.0,43.2895,43.2987,43.243,43.2987,26000.0
2012-11-12 11:10:00,46.59,46.59,46.54,46.54,8000.0,43.2802,43.2802,43.2337,43.2337,8000.0
2012-11-12 11:15:00,46.55,46.56,46.5,46.5,14000.0,43.243,43.2523,43.1966,43.1966,14000.0
2012-11-12 11:20:00,46.52,46.54,46.52,46.54,5000.0,43.2151,43.2337,43.2151,43.2337,5000.0
2012-11-12 11:25:00,46.55,46.57,46.53,46.55,12000.0,43.243,43.2616,43.2244,43.243,12000.0
2012-11-12 11:30:00,46.55,46.6,46.55,46.6,16000.0,43.243,43.2895,43.243,43.2895,16000.0
2012-11-12 11:35:00,46.57,46.61,46.57,46.57,6000.0,43.2616,43.2987,43.2616,43.2616,6000.0
2012-11-12 11:40:00,46.57,46.61,46.57,46.59,15000.0,43.2616,43.2987,43.2616,43.2802,15000.0
2012-11-12 11:45:00,46.59,46.6,46.58,46.58,7000.0,43.2802,43.2895,43.2709,43.2709,7000.0
2012-11-12 11:50:00,46.56,46.56,46.54,46.54,2000.0,43.2523,43.2523,43.2337,43.2337,2000.0
2012-11-12 11:55:00,46.55,46.58,46.55,46.57,25000.0,43.243,43.2709,43.243,43.2616,25000.0
2012-11-12 12:00:00,46.58,46.59,46.55,46.55,7000.0,43.2709,43.2802,43.243,43.243,7000.0
2012-11-12 12:05:00,46.55,46.56,46.54,46.56,6000.0,43.243,43.2523,43.2337,43.2523,6000.0
2012-11-12 12:10:00,46.54,46.55,46.48,46.51,38000.0,43.2337,43.243,43.178,43.2058,38000.0
2012-11-12 12:15:00,46.48,46.52,46.48,46.52,19000.0,43.178,43.2151,43.178,43.2151,19000.0
2012-11-12 12:20:00,46.52,46.57,46.52,46.57,13000.0,43.2151,43.2616,43.2151,43.2616,13000.0
2012-11-12 12:25:00,46.6,46.64,46.59,46.62,33000.0,43.2895,43.3266,43.2802,43.308,33000.0
2012-11-12 12:30:00,46.6,46.69,46.6,46.67,39000.0,43.2895,43.3731,43.2895,43.3545,39000.0
2012-11-12 12:35:00,46.69,46.76,46.69,46.75,41000.0,43.3731,43.4381,43.3731,43.4288,41000.0
2012-11-12 12:40:00,46.76,46.79,46.73,46.75,27000.0,43.4381,43.466,43.4102,43.4288,27000.0
2012-11-12 12:45:00,46.7,46.7,46.69,46.69,14000.0,43.3823,43.3823,43.3731,43.3731,14000.0
2012-11-12 12:50:00,46.69,46.7,46.69,46.7,4000.0,43.3731,43.3823,43.3731,43.3823,4000.0
2012-11-12 12:55:00,46.69,46.71,46.69,46.69,9000.0,43.3731,43.3916,43.3731,43.3731,9000.0
2012-11-12 13:00:00,46.69,46.74,46.69,46.74,19000.0,43.3731,43.4195,43.3731,43.4195,19000.0
2012-11-12 13:05:00,46.76,46.79,46.73,46.76,18000.0,43.4381,43.466,43.4102,43.4381,18000.0
2012-11-12 13:10:00,46.77,46.78,46.76,46.77,10000.0,43.4474,43.4567,43.4381,43.4474,10000.0
2012-11-12 13:15:00,46.77,46.78,46.73,46.73,24000.0,43.4474,43.4567,43.4102,43.4102,24000.0
2012-11-12 13:20:00,46.74,46.75,46.73,46.74,12000.0,43.4195,43.4288,43.4102,43.4195,12000.0
2012-11-12 13:25:00,46.76,46.77,46.73,46.76,27000.0,43.4381,43.4474,43.4102,43.4381,27000.0
2012-11-12 13:30:00,46.77,46.8,46.73,46.78,21000.0,43.4474,43.4752,43.4102,43.4567,21000.0
2012-11-12 13:35:00,46.77,46.8,46.76,46.8,23000.0,43.4474,43.4752,43.4381,43.4752,23000.0
2012-11-12 13:40:00,46.79,46.8,46.76,46.77,28000.0,43.466,43.4752,43.4381,43.4474,28000.0
2012-11-12 13:45:00,46.79,46.84,46.78,46.84,42000.0,43.466,43.5124,43.4567,43.5124,42000.0
2012-11-12 13:50:00,46.86,46.92,46.84,46.84,115000.0,43.531,43.5867,43.5124,43.5124,115000.0
2012-11-12 13:55:00,46.85,46.96,46.85,46.92,60000.0,43.5217,43.6239,43.5217,43.5867,60000.0
2012-11-12 14:00:00,46.9,46.92,46.87,46.89,19000.0,43.5681,43.5867,43.5403,43.5588,19000.0
2012-11-12 14:05:00,46.87,46.91,46.85,46.91,25000.0,43.5403,43.5774,43.5217,43.5774,25000.0
2012-11-12 14:10:00,46.92,46.95,46.9,46.95,19000.0,43.5867,43.6146,43.5681,43.6146,19000.0
2012-11-12 14:15:00,46.96,46.96,46.93,46.95,20000.0,43.6239,43.6239,43.596,43.6146,20000.0
2012-11-12 14:20:00,46.95,47.0,46.95,46.97,62000.0,43.6146,43.661,43.6146,43.6332,62000.0
2012-11-12 14:25:00,46.99,47.0,46.93,46.96,52000.0,43.6517,43.661,43.596,43.6239,52000.0
2012-11-12 14:30:00,46.97,46.98,46.93,46.97,24000.0,43.6332,43.6425,43.596,43.6332,24000.0
2012-11-12 14:35:00,46.95,46.95,46.88,46.88,15000.0,43.6146,43.6146,43.5496,43.5496,15000.0
2012-11-12 14:40:00,46.88,46.9,46.85,46.87,36000.0,43.5496,43.5681,43.5217,43.5403,36000.0
2012-11-12 14:45:00,46.85,46.91,46.83,46.89,53000.0,43.5217,43.5774,43.5031,43.5588,53000.0
2012-11-12 14:50:00,46.89,46.97,46.87,46.97,26000.0,43.5588,43.6332,43.5403,43.6332,26000.0
2012-11-12 14:55:00,46.94,46.99,46.92,46.99,68000.0,43.6053,43.6517,43.5867,43.6517,68000.0
2012-11-12 15:00:00,46.97,47.04,46.97,47.03,68000.0,43.6332,43.6982,43.6332,43.6889,68000.0
2012-11-12 15:05:00,47.03,47.03,46.96,47.0,71000.0,43.6889,43.6889,43.6239,43.661,71000.0
2012-11-12 15:10:00,46.98,47.02,46.87,46.87,72000.0,43.6425,43.6796,43.5403,43.5403,72000.0
2012-11-12 15:15:00,46.91,46.93,46.87,46.92,77000.0,43.5774,43.596,43.5403,43.5867,77000.0
2012-11-12 15:20:00,46.92,47.01,46.89,47.01,81000.0,43.5867,43.6703,43.5588,43.6703,81000.0
2012-11-12 15:25:00,47.01,47.06,46.98,46.99,100000.0,43.6703,43.7168,43.6425,43.6517,100000.0
2012-11-12 15:30:00,46.99,46.99,46.93,46.96,81000.0,43.6517,43.6517,43.596,43.6239,81000.0
2012-11-12 15:35:00,46.94,47.06,46.93,47.01,85000.0,43.6053,43.7168,43.596,43.6703,85000.0
2012-11-12 15:40:00,47.01,47.05,47.0,47.01,73000.0,43.6703,43.7075,43.661,43.6703,73000.0
2012-11-12 15:45:00,47.03,47.1,47.01,47.01,263000.0,43.6889,43.7539,43.6703,43.6703,263000.0
2012-11-12 15:50:00,47.01,47.09,46.99,47.06,244000.0,43.6703,43.7446,43.6517,43.7168,244000.0
2012-11-12 15:55:00,47.07,47.08,46.96,47.01,409000.0,43.7261,43.7354,43.6239,43.6703,409000.0
2012-11-13 09:30:00,46.71,46.85,46.47,46.72,64000.0,43.3916,43.5217,43.1687,43.4009,64000.0
2012-11-13 09:35:00,46.74,46.84,46.7,46.7,69000.0,43.4195,43.5124,43.3823,43.3823,69000.0
2012-11-13 09:40:00,46.72,46.74,46.69,46.74,37000.0,43.4009,43.4195,43.3731,43.4195,37000.0
2012-11-13 09:45:00,46.74,46.83,46.74,46.83,51000.0,43.4195,43.5031,43.4195,43.5031,51000.0
2012-11-13 09:50:00,46.84,46.96,46.84,46.91,52000.0,43.5124,43.6239,43.5124,43.5774,52000.0
2012-11-13 09:55:00,46.93,47.17,46.92,47.16,106000.0,43.596,43.819,43.5867,43.8097,106000.0
2012-11-13 10:00:00,47.16,47.19,47.08,47.18,115000.0,43.8097,43.8375,43.7354,43.8282,115000.0
2012-11-13 10:05:00,47.19,47.33,47.16,47.31,70000.0,43.8375,43.9676,43.8097,43.949,70000.0
2012-11-13 10:10:00,47.35,47.5,47.35,47.44,104000.0,43.9862,44.1255,43.9862,44.0698,104000.0
2012-11-13 10:15:00,47.47,47.47,47.37,47.39,31000.0,44.0976,44.0976,44.0047,44.0233,31000.0
2012-11-13 10:20:00,47.41,47.49,47.36,47.39,80000.0,44.0419,44.1162,43.9955,44.0233,80000.0
2012-11-13 10:25:00,47.42,47.43,47.37,47.4,27000.0,44.0512,44.0605,44.0047,44.0326,27000.0
2012-11-13 10:30:00,47.37,47.5,47.34,47.49,92000.0,44.0047,44.1255,43.9769,44.1162,92000.0
2012-11-13 10:35:00,47.48,47.61,47.48,47.53,143000.0,44.1069,44.2277,44.1069,44.1534,143000.0
2012-11-13 10:40:00,47.57,47.57,47.41,47.44,109000.0,44.1905,44.1905,44.0419,44.0698,109000.0
2012-11-13 10:45:00,47.42,47.49,47.4,47.47,68000.0,44.0512,44.1162,44.0326,44.0976,68000.0
2012-11-13 10:50:00,47.48,47.5,47.35,47.49,104000.0,44.1069,44.1255,43.9862,44.1162,104000.0
2012-11-13 10:55:00,47.52,47.61,47.52,47.61,22000.0,44.1441,44.2277,44.1441,44.2277,22000.0
2012-11-13 11:00:00,47.62,47.64,47.58,47.62,67000.0,44.237,44.2556,44.1998,44.237,67000.0
2012-11-13 11:05:00,47.64,47.69,47.59,47.61,61000.0,44.2556,44.302,44.2091,44.2277,61000.0
2012-11-13 11:10:00,47.6,47.6,47.54,47.54,25000.0,44.2184,44.2184,44.1627,44.1627,25000.0
2012-11-13 11:15:00,47.53,47.54,47.44,47.52,69000.0,44.1534,44.1627,44.0698,44.1441,69000.0
2012-11-13 11:20:00,47.54,47.59,47.51,47.51,18000.0,44.1627,44.2091,44.1348,44.1348,18000.0
2012-11-13 11:25:00,47.5,47.52,47.41,47.45,57000.0,44.1255,44.1441,44.0419,44.0791,57000.0
2012-11-13 11:30:00,47.47,47.54,47.47,47.49,52000.0,44.0976,44.1627,44.0976,44.1162,52000.0
2012-11-13 11:35:00,47.49,47.49,47.43,47.47,15000.0,44.1162,44.1162,44.0605,44.0976,15000.0
2012-11-13 11:40:00,47.47,47.5,47.43,47.47,38000.0,44.0976,44.1255,44.0605,44.0976,38000.0
2012-11-13 11:45:00,47.48,47.55,47.48,47.55,53000.0,44.1069,44.172,44.1069,44.172,53000.0
2012-11-13 11:50:00,47.54,47.56,47.5,47.51,58000.0,44.1627,44.1813,44.1255,44.1348,58000.0
2012-11-13 11:55:00,47.54,47.59,47.51,47.54,50000.0,44.1627,44.2091,44.1348,44.1627,50000.0
2012-11-13 12:00:00,47.57,47.57,47.44,47.44,37000.0,44.1905,44.1905,44.0698,44.0698,37000.0
2012-11-13 12:05:00,47.5,47.51,47.37,47.43,174000.0,44.1255,44.1348,44.0047,44.0605,174000.0
2012-11-13 12:10:00,47.45,47.51,47.44,47.48,23000.0,44.0791,44.1348,44.0698,44.1069,23000.0
2012-11-13 12:15:00,47.48,47.51,47.47,47.49,37000.0,44.1069,44.1348,44.0976,44.1162,37000.0
2012-11-13 12:20:00,47.48,47.5,47.46,47.46,22000.0,44.1069,44.1255,44.0884,44.0884,22000.0
2012-11-13 12:25:00,47.46,47.46,47.36,47.37,28000.0,44.0884,44.0884,43.9955,44.0047,28000.0
2012-11-13 12:30:00,47.35,47.35,47.28,47.35,25000.0,43.9862,43.9862,43.9211,43.9862,25000.0
2012-11-13 12:35:00,47.34,47.39,47.31,47.37,46000.0,43.9769,44.0233,43.949,44.0047,46000.0
2012-11-13 12:40:00,47.37,47.38,47.34,47.34,27000.0,44.0047,44.014,43.9769,43.9769,27000.0
2012-11-13 12:45:00,47.33,47.35,47.33,47.33,13000.0,43.9676,43.9862,43.9676,43.9676,13000.0
2012-11-13 12:50:00,47.34,47.42,47.34,47.4,21000.0,43.9769,44.0512,43.9769,44.0326,21000.0
2012-11-13 12:55:00,47.4,47.43,47.39,47.4,66000.0,44.0326,44.0605,44.0233,44.0326,66000.0
2012-11-13 13:00:00,47.41,47.43,47.4,47.43,47000.0,44.0419,44.0605,44.0326,44.0605,47000.0
2012-11-13 13:05:00,47.42,47.49,47.42,47.47,46000.0,44.0512,44.1162,44.0512,44.0976,46000.0
2012-11-13 13:10:00,47.49,47.52,47.45,47.5,42000.0,44.1162,44.1441,44.0791,44.1255,42000.0
2012-11-13 13:15:00,47.52,47.52,47.48,47.49,8000.0,44.1441,44.1441,44.1069,44.1162,8000.0
2012-11-13 13:20:00,47.49,47.51,47.44,47.48,38000.0,44.1162,44.1348,44.0698,44.1069,38000.0
2012-11-13 13:25:00,47.47,47.47,47.44,47.44,14000.0,44.0976,44.0976,44.0698,44.0698,14000.0
2012-11-13 13:30:00,47.44,47.47,47.42,47.46,25000.0,44.0698,44.0976,44.0512,44.0884,25000.0
2012-11-13 13:35:00,47.44,47.44,47.39,47.42,25000.0,44.0698,44.0698,44.0233,44.0512,25000.0
2012-11-13 13:40:00,47.44,47.47,47.43,47.44,24000.0,44.0698,44.0976,44.0605,44.0698,24000.0
2012-11-13 13:45:00,47.44,47.44,47.43,47.43,5000.0,44.0698,44.0698,44.0605,44.0605,5000.0
2012-11-13 13:50:00,47.46,47.55,47.46,47.49,28000.0,44.0884,44.172,44.0884,44.1162,28000.0
2012-11-13 13:55:00,47.47,47.51,47.47,47.51,9000.0,44.0976,44.1348,44.0976,44.1348,9000.0
2012-11-13 14:00:00,47.51,47.55,47.49,47.51,33000.0,44.1348,44.172,44.1162,44.1348,33000.0
2012-11-13 14:05:00,47.51,47.55,47.49,47.49,41000.0,44.1348,44.172,44.1162,44.1162,41000.0
2012-11-13 14:10:00,47.56,47.56,47.47,47.48,20000.0,44.1813,44.1813,44.0976,44.1069,20000.0
2012-11-13 14:15:00,47.49,47.53,47.48,47.51,15000.0,44.1162,44.1534,44.1069,44.1348,15000.0
2012-11-13 14:20:00,47.5,47.51,47.41,47.41,36000.0,44.1255,44.1348,44.0419,44.0419,36000.0
2012-11-13 14:25:00,47.42,47.48,47.4,47.48,34000.0,44.0512,44.1069,44.0326,44.1069,34000.0
2012-11-13 14:30:00,47.46,47.47,47.41,47.43,40000.0,44.0884,44.0976,44.0419,44.0605,40000.0
2012-11-13 14:35:00,47.44,47.45,47.37,47.4,39000.0,44.0698,44.0791,44.0047,44.0326,39000.0
2012-11-13 14:40:00,47.4,47.44,47.39,47.41,25000.0,44.0326,44.0698,44.0233,44.0419,25000.0
2012-11-13 14:45:00,47.39,47.43,47.38,47.39,41000.0,44.0233,44.0605,44.014,44.0233,41000.0
2012-11-13 14:50:00,47.41,47.49,47.4,47.46,108000.0,44.0419,44.1162,44.0326,44.0884,108000.0
2012-11-13 14:55:00,47.47,47.49,47.44,47.48,42000.0,44.0976,44.1162,44.0698,44.1069,42000.0
2012-11-13 15:00:00,47.47,47.49,47.43,47.48,88000.0,44.0976,44.1162,44.0605,44.1069,88000.0
2012-11-13 15:05:00,47.47,47.49,47.44,47.44,41000.0,44.0976,44.1162,44.0698,44.0698,41000.0
2012-11-13 15:10:00,47.46,47.48,47.37,47.41,56000.0,44.0884,44.1069,44.0047,44.0419,56000.0
2012-11-13 15:15:00,47.41,47.42,47.31,47.36,94000.0,44.0419,44.0512,43.949,43.9955,94000.0
2012-11-13 15:20:00,47.39,47.4,47.23,47.23,78000.0,44.0233,44.0326,43.8747,43.8747,78000.0
2012-11-13 15:25:00,47.23,47.31,47.23,47.31,83000.0,43.8747,43.949,43.8747,43.949,83000.0
2012-11-13 15:30:00,47.28,47.32,47.21,47.32,154000.0,43.9211,43.9583,43.8561,43.9583,154000.0
2012-11-13 15:35:00,47.35,47.35,47.23,47.33,111000.0,43.9862,43.9862,43.8747,43.9676,111000.0
2012-11-13 15:40:00,47.33,47.35,47.19,47.23,232000.0,43.9676,43.9862,43.8375,43.8747,232000.0
2012-11-13 15:45:00,47.2,47.27,47.17,47.23,97000.0,43.8468,43.9119,43.819,43.8747,97000.0
2012-11-13 15:50:00,47.22,47.22,47.14,47.14,98000.0,43.8654,43.8654,43.7911,43.7911,98000.0
2012-11-13 15:55:00,47.14,47.21,47.12,47.14,177000.0,43.7911,43.8561,43.7725,43.7911,177000.0
2012-11-14 09:30:00,47.27,47.31,47.23,47.28,62000.0,43.9119,43.949,43.8747,43.9211,62000.0
2012-11-14 09:35:00,47.27,47.28,47.21,47.27,87000.0,43.9119,43.9211,43.8561,43.9119,87000.0
2012-11-14 09:40:00,47.25,47.4,47.25,47.33,81000.0,43.8933,44.0326,43.8933,43.9676,81000.0
2012-11-14 09:45:00,47.33,47.38,47.26,47.37,73000.0,43.9676,44.014,43.9026,44.0047,73000.0
2012-11-14 09:50:00,47.38,47.4,47.29,47.35,47000.0,44.014,44.0326,43.9304,43.9862,47000.0
2012-11-14 09:55:00,47.35,47.35,47.27,47.29,59000.0,43.9862,43.9862,43.9119,43.9304,59000.0
2012-11-14 10:00:00,47.31,47.31,47.24,47.25,62000.0,43.949,43.949,43.884,43.8933,62000.0
2012-11-14 10:05:00,47.24,47.27,47.22,47.25,26000.0,43.884,43.9119,43.8654,43.8933,26000.0
2012-11-14 10:10:00,47.23,47.27,47.14,47.15,79000.0,43.8747,43.9119,43.7911,43.8004,79000.0
2012-11-14 10:15:00,47.16,47.16,47.02,47.03,82000.0,43.8097,43.8097,43.6796,43.6889,82000.0
2012-11-14 10:20:00,47.04,47.04,47.01,47.03,11000.0,43.6982,43.6982,43.6703,43.6889,11000.0
2012-11-14 10:25:00,47.03,47.05,46.98,46.98,38000.0,43.6889,43.7075,43.6425,43.6425,38000.0
2012-11-14 10:30:00,46.96,47.04,46.96,47.0,21000.0,43.6239,43.6982,43.6239,43.661,21000.0
2012-11-14 10:35:00,47.0,47.01,46.97,46.97,19000.0,43.661,43.6703,43.6332,43.6332,19000.0
2012-11-14 10:40:00,46.95,46.98,46.84,46.84,129000.0,43.6146,43.6425,43.5124,43.5124,129000.0
2012-11-14 10:45:00,46.82,46.83,46.66,46.66,77000.0,43.4938,43.5031,43.3452,43.3452,77000.0
2012-11-14 10:50:00,46.66,46.71,46.66,46.66,54000.0,43.3452,43.3916,43.3452,43.3452,54000.0
2012-11-14 10:55:00,46.65,46.73,46.64,46.73,76000.0,43.3359,43.4102,43.3266,43.4102,76000.0
2012-11-14 11:00:00,46.73,46.74,46.61,46.61,80000.0,43.4102,43.4195,43.2987,43.2987,80000.0
2012-11-14 11:05:00,46.62,46.66,46.51,46.66,316000.0,43.308,43.3452,43.2058,43.3452,316000.0
2012-11-14 11:10:00,46.61,46.67,46.61,46.62,55000.0,43.2987,43.3545,43.2987,43.308,55000.0
2012-11-14 11:15:00,46.62,46.71,46.62,46.71,36000.0,43.308,43.3916,43.308,43.3916,36000.0
2012-11-14 11:20:00,46.67,46.67,46.64,46.64,12000.0,43.3545,43.3545,43.3266,43.3266,12000.0
2012-11-14 11:25:00,46.67,46.77,46.67,46.76,101000.0,43.3545,43.4474,43.3545,43.4381,101000.0
2012-11-14 11:30:00,46.77,46.82,46.75,46.75,78000.0,43.4474,43.4938,43.4288,43.4288,78000.0
2012-11-14 11:35:00,46.75,46.8,46.72,46.78,75000.0,43.4288,43.4752,43.4009,43.4567,75000.0
2012-11-14 11:40:00,46.79,46.92,46.77,46.92,70000.0,43.466,43.5867,43.4474,43.5867,70000.0
2012-11-14 11:45:00,46.92,47.03,46.89,47.02,59000.0,43.5867,43.6889,43.5588,43.6796,59000.0
2012-11-14 11:50:00,46.99,47.0,46.9,46.93,66000.0,43.6517,43.661,43.5681,43.596,66000.0
2012-11-14 11:55:00,46.91,46.93,46.91,46.91,5000.0,43.5774,43.596,43.5774,43.5774,5000.0
2012-11-14 12:00:00,46.91,46.94,46.88,46.89,45000.0,43.5774,43.6053,43.5496,43.5588,45000.0
2012-11-14 12:05:00,46.88,46.88,46.81,46.84,33000.0,43.5496,43.5496,43.4845,43.5124,33000.0
2012-11-14 12:10:00,46.81,46.81,46.72,46.79,59000.0,43.4845,43.4845,43.4009,43.466,59000.0
2012-11-14 12:15:00,46.8,46.83,46.77,46.8,40000.0,43.4752,43.5031,43.4474,43.4752,40000.0
2012-11-14 12:20:00,46.77,46.84,46.75,46.8,58000.0,43.4474,43.5124,43.4288,43.4752,58000.0
2012-11-14 12:25:00,46.8,46.84,46.8,46.84,10000.0,43.4752,43.5124,43.4752,43.5124,10000.0
2012-11-14 12:30:00,46.82,46.82,46.8,46.8,7000.0,43.4938,43.4938,43.4752,43.4752,7000.0
2012-11-14 12:35:00,46.77,46.79,46.77,46.77,13000.0,43.4474,43.466,43.4474,43.4474,13000.0
2012-11-14 12:40:00,46.77,46.81,46.74,46.78,51000.0,43.4474,43.4845,43.4195,43.4567,51000.0
2012-11-14 12:45:00,46.79,46.79,46.74,46.74,26000.0,43.466,43.466,43.4195,43.4195,26000.0
2012-11-14 12:50:00,46.79,46.82,46.77,46.82,29000.0,43.466,43.4938,43.4474,43.4938,29000.0
2012-11-14 12:55:00,46.79,46.82,46.78,46.78,12000.0,43.466,43.4938,43.4567,43.4567,12000.0
2012-11-14 13:00:00,46.78,46.79,46.74,46.74,43000.0,43.4567,43.466,43.4195,43.4195,43000.0
2012-11-14 13:05:00,46.75,46.77,46.71,46.71,69000.0,43.4288,43.4474,43.3916,43.3916,69000.0
2012-11-14 13:10:00,46.72,46.74,46.67,46.69,81000.0,43.4009,43.4195,43.3545,43.3731,81000.0
2012-11-14 13:15:00,46.7,46.76,46.68,46.75,46000.0,43.3823,43.4381,43.3638,43.4288,46000.0
2012-11-14 13:20:00,46.75,46.82,46.75,46.8,74000.0,43.4288,43.4938,43.4288,43.4752,74000.0
2012-11-14 13:25:00,46.79,46.87,46.78,46.8,64000.0,43.466,43.5403,43.4567,43.4752,64000.0
2012-11-14 13:30:00,46.78,46.78,46.71,46.71,56000.0,43.4567,43.4567,43.3916,43.3916,56000.0
2012-11-14 13:35:00,46.73,46.89,46.73,46.77,81000.0,43.4102,43.5588,43.4102,43.4474,81000.0
2012-11-14 13:40:00,46.78,46.84,46.77,46.81,43000.0,43.4567,43.5124,43.4474,43.4845,43000.0
2012-11-14 13:45:00,46.77,46.84,46.76,46.84,13000.0,43.4474,43.5124,43.4381,43.5124,13000.0
2012-11-14 13:50:00,46.79,46.82,46.78,46.82,16000.0,43.466,43.4938,43.4567,43.4938,16000.0
2012-11-14 13:55:00,46.79,46.84,46.79,46.84,17000.0,43.466,43.5124,43.466,43.5124,17000.0
2012-11-14 14:00:00,46.84,46.86,46.79,46.79,31000.0,43.5124,43.531,43.466,43.466,31000.0
2012-11-14 14:05:00,46.8,46.84,46.76,46.76,68000.0,43.4752,43.5124,43.4381,43.4381,68000.0
2012-11-14 14:10:00,46.76,46.77,46.68,46.71,64000.0,43.4381,43.4474,43.3638,43.3916,64000.0
2012-11-14 14:15:00,46.71,46.72,46.68,46.69,46000.0,43.3916,43.4009,43.3638,43.3731,46000.0
2012-11-14 14:20:00,46.69,46.71,46.68,46.69,63000.0,43.3731,43.3916,43.3638,43.3731,63000.0
2012-11-14 14:25:00,46.7,46.77,46.68,46.77,63000.0,43.3823,43.4474,43.3638,43.4474,63000.0
2012-11-14 14:30:00,46.76,46.76,46.68,46.7,64000.0,43.4381,43.4381,43.3638,43.3823,64000.0
2012-11-14 14:35:00,46.69,46.72,46.68,46.68,30000.0,43.3731,43.4009,43.3638,43.3638,30000.0
2012-11-14 14:40:00,46.67,46.69,46.65,46.69,38000.0,43.3545,43.3731,43.3359,43.3731,38000.0
2012-11-14 14:45:00,46.67,46.71,46.67,46.71,28000.0,43.3545,43.3916,43.3545,43.3916,28000.0
2012-11-14 14:50:00,46.71,46.71,46.67,46.7,40000.0,43.3916,43.3916,43.3545,43.3823,40000.0
2012-11-14 14:55:00,46.67,46.68,46.65,46.67,38000.0,43.3545,43.3638,43.3359,43.3545,38000.0
2012-11-14 15:00:00,46.65,46.68,46.61,46.61,91000.0,43.3359,43.3638,43.2987,43.2987,91000.0
2012-11-14 15:05:00,46.62,46.64,46.5,46.54,90000.0,43.308,43.3266,43.1966,43.2337,90000.0
2012-11-14 15:10:00,46.53,46.57,46.53,46.54,51000.0,43.2244,43.2616,43.2244,43.2337,51000.0
2012-11-14 15:15:00,46.54,46.54,46.47,46.47,71000.0,43.2337,43.2337,43.1687,43.1687,71000.0
2012-11-14 15:20:00,46.47,46.47,46.32,46.33,80000.0,43.1687,43.1687,43.0293,43.0386,80000.0
2012-11-14 15:25:00,46.32,46.46,46.28,46.43,189000.0,43.0293,43.1594,42.9922,43.1315,189000.0
2012-11-14 15:30:00,46.43,46.43,46.36,46.37,154000.0,43.1315,43.1315,43.0665,43.0758,154000.0
2012-11-14 15:35:00,46.4,46.44,46.36,46.37,163000.0,43.1037,43.1408,43.0665,43.0758,163000.0
2012-11-14 15:40:00,46.35,46.36,46.24,46.27,141000.0,43.0572,43.0665,42.955,42.9829,141000.0
2012-11-14 15:45:00,46.29,46.38,46.26,46.38,228000.0,43.0015,43.0851,42.9736,43.0851,228000.0
2012-11-14 15:50:00,46.38,46.38,46.24,46.25,297000.0,43.0851,43.0851,42.955,42.9643,297000.0
2012-11-14 15:55:00,46.27,46.35,46.23,46.32,400000.0,42.9829,43.0572,42.9457,43.0293,400000.0
2012-11-15 09:30:00,46.29,46.29,46.02,46.02,105000.0,43.0015,43.0015,42.7507,42.7507,105000.0
2012-11-15 09:35:00,46.08,46.17,46.0,46.08,246000.0,42.8064,42.89,42.7321,42.8064,246000.0
2012-11-15 09:40:00,46.04,46.1,46.02,46.02,76000.0,42.7692,42.825,42.7507,42.7507,76000.0
2012-11-15 09:45:00,46.01,46.25,45.98,46.18,263000.0,42.7414,42.9643,42.7135,42.8993,263000.0
2012-11-15 09:50:00,46.25,46.25,46.0,46.01,72000.0,42.9643,42.9643,42.7321,42.7414,72000.0
2012-11-15 09:55:00,46.0,46.02,45.73,45.74,241000.0,42.7321,42.7507,42.4813,42.4905,241000.0
2012-11-15 10:00:00,45.74,45.8,45.63,45.75,197000.0,42.4905,42.5463,42.3884,42.4998,197000.0
2012-11-15 10:05:00,45.78,45.87,45.73,45.82,203000.0,42.5277,42.6113,42.4813,42.5649,203000.0
2012-11-15 10:10:00,45.86,45.89,45.75,45.88,131000.0,42.602,42.6299,42.4998,42.6206,131000.0
2012-11-15 10:15:00,45.89,46.0,45.89,45.95,73000.0,42.6299,42.7321,42.6299,42.6856,73000.0
2012-11-15 10:20:00,45.95,45.98,45.9,45.93,68000.0,42.6856,42.7135,42.6392,42.667,68000.0
2012-11-15 10:25:00,45.92,45.93,45.84,45.85,32000.0,42.6578,42.667,42.5834,42.5927,32000.0
2012-11-15 10:30:00,45.9,46.0,45.86,45.99,27000.0,42.6392,42.7321,42.602,42.7228,27000.0
2012-11-15 10:35:00,45.97,45.99,45.86,45.89,61000.0,42.7042,42.7228,42.602,42.6299,61000.0
2012-11-15 10:40:00,45.9,45.91,45.81,45.81,57000.0,42.6392,42.6485,42.5556,42.5556,57000.0
2012-11-15 10:45:00,45.81,45.85,45.66,45.68,100000.0,42.5556,42.5927,42.4162,42.4348,100000.0
2012-11-15 10:50:00,45.68,45.74,45.67,45.69,83000.0,42.4348,42.4905,42.4255,42.4441,83000.0
2012-11-15 10:55:00,45.69,45.7,45.62,45.62,64000.0,42.4441,42.4534,42.3791,42.3791,64000.0
2012-11-15 11:00:00,45.61,45.73,45.6,45.73,25000.0,42.3698,42.4813,42.3605,42.4813,25000.0
2012-11-15 11:05:00,45.74,45.74,45.5,45.5,136000.0,42.4905,42.4905,42.2676,42.2676,136000.0
2012-11-15 11:10:00,45.5,45.6,45.41,45.6,119000.0,42.2676,42.3605,42.184,42.3605,119000.0
2012-11-15 11:15:00,45.62,45.62,45.47,45.47,76000.0,42.3791,42.3791,42.2397,42.2397,76000.0
2012-11-15 11:20:00,45.45,45.45,45.37,45.42,62000.0,42.2211,42.2211,42.1468,42.1933,62000.0
2012-11-15 11:25:00,45.44,45.52,45.43,45.49,61000.0,42.2119,42.2862,42.2026,42.2583,61000.0
2012-11-15 11:30:00,45.48,45.53,45.36,45.48,158000.0,42.249,42.2955,42.1375,42.249,158000.0
2012-11-15 11:35:00,45.47,45.53,45.47,45.51,9000.0,42.2397,42.2955,42.2397,42.2769,9000.0
2012-11-15 11:40:00,45.54,45.57,45.53,45.55,20000.0,42.3048,42.3326,42.2955,42.314,20000.0
2012-11-15 11:45:00,45.55,45.55,45.42,45.43,40000.0,42.314,42.314,42.1933,42.2026,40000.0
2012-11-15 11:50:00,45.45,45.51,45.43,45.5,61000.0,42.2211,42.2769,42.2026,42.2676,61000.0
2012-11-15 11:55:00,45.46,45.61,45.45,45.61,78000.0,42.2304,42.3698,42.2211,42.3698,78000.0
2012-11-15 12:00:00,45.57,45.64,45.57,45.63,24000.0,42.3326,42.3977,42.3326,42.3884,24000.0
2012-11-15 12:05:00,45.62,45.65,45.59,45.62,24000.0,42.3791,42.4069,42.3512,42.3791,24000.0
2012-11-15 12:10:00,45.65,45.66,45.57,45.6,199000.0,42.4069,42.4162,42.3326,42.3605,199000.0
2012-11-15 12:15:00,45.61,45.62,45.57,45.6,21000.0,42.3698,42.3791,42.3326,42.3605,21000.0
2012-11-15 12:20:00,45.59,45.62,45.57,45.59,47000.0,42.3512,42.3791,42.3326,42.3512,47000.0
2012-11-15 12:25:00,45.58,45.62,45.58,45.61,35000.0,42.3419,42.3791,42.3419,42.3698,35000.0
2012-11-15 12:30:00,45.64,45.64,45.6,45.63,17000.0,42.3977,42.3977,42.3605,42.3884,17000.0
2012-11-15 12:35:00,45.66,45.7,45.62,45.69,25000.0,42.4162,42.4534,42.3791,42.4441,25000.0
2012-11-15 12:40:00,45.66,45.69,45.6,45.62,62000.0,42.4162,42.4441,42.3605,42.3791,62000.0
2012-11-15 12:45:00,45.62,45.63,45.59,45.63,31000.0,42.3791,42.3884,42.3512,42.3884,31000.0
2012-11-15 12:50:00,45.63,45.7,45.63,45.64,23000.0,42.3884,42.4534,42.3884,42.3977,23000.0
2012-11-15 12:55:00,45.68,45.68,45.59,45.61,73000.0,42.4348,42.4348,42.3512,42.3698,73000.0
2012-11-15 13:00:00,45.61,45.63,45.58,45.58,13000.0,42.3698,42.3884,42.3419,42.3419,13000.0
2012-11-15 13:05:00,45.58,45.67,45.57,45.63,60000.0,42.3419,42.4255,42.3326,42.3884,60000.0
2012-11-15 13:10:00,45.67,45.75,45.62,45.7,70000.0,42.4255,42.4998,42.3791,42.4534,70000.0
2012-11-15 13:15:00,45.68,45.69,45.65,45.67,21000.0,42.4348,42.4441,42.4069,42.4255,21000.0
2012-11-15 13:20:00,45.68,45.74,45.67,45.74,18000.0,42.4348,42.4905,42.4255,42.4905,18000.0
2012-11-15 13:25:00,45.73,45.73,45.69,45.73,23000.0,42.4813,42.4813,42.4441,42.4813,23000.0
2012-11-15 13:30:00,45.73,45.76,45.7,45.72,33000.0,42.4813,42.5091,42.4534,42.472,33000.0
2012-11-15 13:35:00,45.72,45.86,45.71,45.86,68000.0,42.472,42.602,42.4627,42.602,68000.0
2012-11-15 13:40:00,45.87,45.92,45.86,45.89,60000.0,42.6113,42.6578,42.602,42.6299,60000.0
2012-11-15 13:45:00,45.9,45.92,45.87,45.87,34000.0,42.6392,42.6578,42.6113,42.6113,34000.0
2012-11-15 13:50:00,45.88,45.97,45.86,45.93,69000.0,42.6206,42.7042,42.602,42.667,69000.0
2012-11-15 13:55:00,45.92,45.93,45.87,45.9,72000.0,42.6578,42.667,42.6113,42.6392,72000.0
2012-11-15 14:00:00,45.88,45.95,45.88,45.95,60000.0,42.6206,42.6856,42.6206,42.6856,60000.0
2012-11-15 14:05:00,45.96,45.96,45.92,45.93,23000.0,42.6949,42.6949,42.6578,42.667,23000.0
2012-11-15 14:10:00,45.95,45.96,45.9,45.9,69000.0,42.6856,42.6949,42.6392,42.6392,69000.0
2012-11-15 14:15:00,45.9,45.93,45.87,45.87,66000.0,42.6392,42.667,42.6113,42.6113,66000.0
2012-11-15 14:20:00,45.88,45.9,45.86,45.89,39000.0,42.6206,42.6392,42.602,42.6299,39000.0
2012-11-15 14:25:00,45.89,45.91,45.81,45.81,48000.0,42.6299,42.6485,42.5556,42.5556,48000.0
2012-11-15 14:30:00,45.84,45.84,45.73,45.77,26000.0,42.5834,42.5834,42.4813,42.5184,26000.0
2012-11-15 14:35:00,45.74,45.77,45.69,45.69,27000.0,42.4905,42.5184,42.4441,42.4441,27000.0
2012-11-15 14:40:00,45.69,45.74,45.69,45.71,29000.0,42.4441,42.4905,42.4441,42.4627,29000.0
2012-11-15 14:45:00,45.7,45.76,45.7,45.72,49000.0,42.4534,42.5091,42.4534,42.472,49000.0
2012-11-15 14:50:00,45.73,45.76,45.7,45.73,57000.0,42.4813,42.5091,42.4534,42.4813,57000.0
2012-11-15 14:55:00,45.73,45.76,45.7,45.71,107000.0,42.4813,42.5091,42.4534,42.4627,107000.0
2012-11-15 15:00:00,45.72,45.72,45.56,45.56,64000.0,42.472,42.472,42.3233,42.3233,64000.0
2012-11-15 15:05:00,45.55,45.63,45.54,45.58,98000.0,42.314,42.3884,42.3048,42.3419,98000.0
2012-11-15 15:10:00,45.59,45.64,45.59,45.6,58000.0,42.3512,42.3977,42.3512,42.3605,58000.0
2012-11-15 15:15:00,45.59,45.63,45.57,45.57,76000.0,42.3512,42.3884,42.3326,42.3326,76000.0
2012-11-15 15:20:00,45.59,45.6,45.53,45.53,69000.0,42.3512,42.3605,42.2955,42.2955,69000.0
2012-11-15 15:25:00,45.53,45.58,45.44,45.48,157000.0,42.2955,42.3419,42.2119,42.249,157000.0
2012-11-15 15:30:00,45.48,45.58,45.47,45.55,133000.0,42.249,42.3419,42.2397,42.314,133000.0
2012-11-15 15:35:00,45.54,45.61,45.45,45.61,154000.0,42.3048,42.3698,42.2211,42.3698,154000.0
2012-11-15 15:40:00,45.62,45.74,45.62,45.7,153000.0,42.3791,42.4905,42.3791,42.4534,153000.0
2012-11-15 15:45:00,45.71,45.82,45.7,45.74,162000.0,42.4627,42.5649,42.4534,42.4905,162000.0
2012-11-15 15:50:00,45.73,45.74,45.62,45.66,209000.0,42.4813,42.4905,42.3791,42.4162,209000.0
2012-11-15 15:55:00,45.66,45.79,45.64,45.69,445000.0,42.4162,42.537,42.3977,42.4441,445000.0
2012-11-16 09:30:00,45.85,45.99,45.65,45.73,758000.0,42.5927,42.7228,42.4069,42.4813,758000.0
2012-11-16 09:35:00,45.71,45.98,45.66,45.93,254000.0,42.4627,42.7135,42.4162,42.667,254000.0
2012-11-16 09:40:00,45.98,45.98,45.85,45.93,103000.0,42.7135,42.7135,42.5927,42.667,103000.0
2012-11-16 09:45:00,45.93,45.94,45.72,45.72,81000.0,42.667,42.6763,42.472,42.472,81000.0
2012-11-16 09:50:00,45.76,45.8,45.67,45.71,175000.0,42.5091,42.5463,42.4255,42.4627,175000.0
2012-11-16 09:55:00,45.72,45.8,45.62,45.78,102000.0,42.472,42.5463,42.3791,42.5277,102000.0
2012-11-16 10:00:00,45.77,45.82,45.6,45.7,72000.0,42.5184,42.5649,42.3605,42.4534,72000.0
2012-11-16 10:05:00,45.69,45.78,45.61,45.78,79000.0,42.4441,42.5277,42.3698,42.5277,79000.0
2012-11-16 10:10:00,45.79,45.92,45.69,45.91,120000.0,42.537,42.6578,42.4441,42.6485,120000.0
2012-11-16 10:15:00,45.91,46.02,45.91,45.97,189000.0,42.6485,42.7507,42.6485,42.7042,189000.0
2012-11-16 10:20:00,45.99,46.03,45.9,45.96,102000.0,42.7228,42.7599,42.6392,42.6949,102000.0
2012-11-16 10:25:00,46.0,46.11,45.96,46.11,61000.0,42.7321,42.8343,42.6949,42.8343,61000.0
2012-11-16 10:30:00,46.11,46.21,46.11,46.15,71000.0,42.8343,42.9272,42.8343,42.8714,71000.0
2012-11-16 10:35:00,46.19,46.37,46.15,46.33,172000.0,42.9086,43.0758,42.8714,43.0386,172000.0
2012-11-16 10:40:00,46.33,46.37,46.24,46.3,118000.0,43.0386,43.0758,42.955,43.0108,118000.0
2012-11-16 10:45:00,46.31,46.32,46.17,46.32,76000.0,43.0201,43.0293,42.89,43.0293,76000.0
2012-11-16 10:50:00,46.28,46.3,46.23,46.24,24000.0,42.9922,43.0108,42.9457,42.955,24000.0
2012-11-16 10:55:00,46.24,46.26,46.2,46.25,49000.0,42.955,42.9736,42.9179,42.9643,49000.0
2012-11-16 11:00:00,46.21,46.22,46.16,46.22,47000.0,42.9272,42.9364,42.8807,42.9364,47000.0
2012-11-16 11:05:00,46.19,46.23,46.17,46.21,40000.0,42.9086,42.9457,42.89,42.9272,40000.0
2012-11-16 11:10:00,46.17,46.2,46.06,46.06,50000.0,42.89,42.9179,42.7878,42.7878,50000.0
2012-11-16 11:15:00,46.1,46.1,45.95,46.0,143000.0,42.825,42.825,42.6856,42.7321,143000.0
2012-11-16 11:20:00,45.98,46.04,45.98,46.04,35000.0,42.7135,42.7692,42.7135,42.7692,35000.0
2012-11-16 11:25:00,46.01,46.04,45.86,45.97,67000.0,42.7414,42.7692,42.602,42.7042,67000.0
2012-11-16 11:30:00,45.95,46.07,45.95,46.0,30000.0,42.6856,42.7971,42.6856,42.7321,30000.0
2012-11-16 11:35:00,46.01,46.08,46.0,46.08,25000.0,42.7414,42.8064,42.7321,42.8064,25000.0
2012-11-16 11:40:00,46.04,46.27,46.04,46.21,112000.0,42.7692,42.9829,42.7692,42.9272,112000.0
2012-11-16 11:45:00,46.24,46.4,46.08,46.33,158000.0,42.955,43.1037,42.8064,43.0386,158000.0
2012-11-16 11:50:00,46.33,46.49,46.33,46.45,82000.0,43.0386,43.1873,43.0386,43.1501,82000.0
2012-11-16 11:55:00,46.45,46.48,46.35,46.36,91000.0,43.1501,43.178,43.0572,43.0665,91000.0
2012-11-16 12:00:00,46.4,46.42,46.36,46.39,33000.0,43.1037,43.1222,43.0665,43.0944,33000.0
2012-11-16 12:05:00,46.38,46.49,46.37,46.47,185000.0,43.0851,43.1873,43.0758,43.1687,185000.0
2012-11-16 12:10:00,46.47,46.6,46.46,46.6,106000.0,43.1687,43.2895,43.1594,43.2895,106000.0
2012-11-16 12:15:00,46.57,46.69,46.53,46.68,55000.0,43.2616,43.3731,43.2244,43.3638,55000.0
2012-11-16 12:20:00,46.66,46.8,46.62,46.8,173000.0,43.3452,43.4752,43.308,43.4752,173000.0
2012-11-16 12:25:00,46.77,46.96,46.71,46.92,266000.0,43.4474,43.6239,43.3916,43.5867,266000.0
2012-11-16 12:30:00,46.9,47.0,46.84,46.99,154000.0,43.5681,43.661,43.5124,43.6517,154000.0
2012-11-16 12:35:00,47.0,47.05,46.69,46.7,162000.0,43.661,43.7075,43.3731,43.3823,162000.0
2012-11-16 12:40:00,46.72,46.72,46.48,46.54,114000.0,43.4009,43.4009,43.178,43.2337,114000.0
2012-11-16 12:45:00,46.54,46.72,46.51,46.71,105000.0,43.2337,43.4009,43.2058,43.3916,105000.0
2012-11-16 12:50:00,46.65,46.74,46.6,46.74,65000.0,43.3359,43.4195,43.2895,43.4195,65000.0
2012-11-16 12:55:00,46.73,46.76,46.71,46.73,13000.0,43.4102,43.4381,43.3916,43.4102,13000.0
2012-11-16 13:00:00,46.68,46.71,46.64,46.64,24000.0,43.3638,43.3916,43.3266,43.3266,24000.0
2012-11-16 13:05:00,46.62,46.66,46.6,46.62,41000.0,43.308,43.3452,43.2895,43.308,41000.0
2012-11-16 13:10:00,46.67,46.67,46.6,46.6,25000.0,43.3545,43.3545,43.2895,43.2895,25000.0
2012-11-16 13:15:00,46.61,46.67,46.56,46.59,79000.0,43.2987,43.3545,43.2523,43.2802,79000.0
2012-11-16 13:20:00,46.62,46.69,46.57,46.57,36000.0,43.308,43.3731,43.2616,43.2616,36000.0
2012-11-16 13:25:00,46.65,46.66,46.62,46.63,32000.0,43.3359,43.3452,43.308,43.3173,32000.0
2012-11-16 13:30:00,46.71,46.74,46.67,46.69,13000.0,43.3916,43.4195,43.3545,43.3731,13000.0
2012-11-16 13:35:00,46.7,46.7,46.61,46.61,12000.0,43.3823,43.3823,43.2987,43.2987,12000.0
2012-11-16 13:40:00,46.61,46.69,46.61,46.69,8000.0,43.2987,43.3731,43.2987,43.3731,8000.0
2012-11-16 13:45:00,46.66,46.75,46.63,46.69,16000.0,43.3452,43.4288,43.3173,43.3731,16000.0
2012-11-16 13:50:00,46.71,46.8,46.69,46.73,20000.0,43.3916,43.4752,43.3731,43.4102,20000.0
2012-11-16 13:55:00,46.71,46.78,46.63,46.71,28000.0,43.3916,43.4567,43.3173,43.3916,28000.0
2012-11-16 14:00:00,46.69,46.72,46.55,46.62,54000.0,43.3731,43.4009,43.243,43.308,54000.0
2012-11-16 14:05:00,46.61,46.65,46.57,46.59,22000.0,43.2987,43.3359,43.2616,43.2802,22000.0
2012-11-16 14:10:00,46.57,46.6,46.53,46.53,14000.0,43.2616,43.2895,43.2244,43.2244,14000.0
2012-11-16 14:15:00,46.54,46.58,46.48,46.5,90000.0,43.2337,43.2709,43.178,43.1966,90000.0
2012-11-16 14:20:00,46.5,46.5,46.38,46.38,46000.0,43.1966,43.1966,43.0851,43.0851,46000.0
2012-11-16 14:25:00,46.42,46.42,46.35,46.41,51000.0,43.1222,43.1222,43.0572,43.1129,51000.0
2012-11-16 14:30:00,46.4,46.41,46.37,46.37,64000.0,43.1037,43.1129,43.0758,43.0758,64000.0
2012-11-16 14:35:00,46.39,46.43,46.37,46.4,31000.0,43.0944,43.1315,43.0758,43.1037,31000.0
2012-11-16 14:40:00,46.39,46.4,46.35,46.36,21000.0,43.0944,43.1037,43.0572,43.0665,21000.0
2012-11-16 14:45:00,46.33,46.38,46.33,46.36,69000.0,43.0386,43.0851,43.0386,43.0665,69000.0
2012-11-16 14:50:00,46.39,46.4,46.36,46.4,87000.0,43.0944,43.1037,43.0665,43.1037,87000.0
2012-11-16 14:55:00,46.38,46.41,46.34,46.34,81000.0,43.0851,43.1129,43.0479,43.0479,81000.0
2012-11-16 15:00:00,46.33,46.39,46.21,46.21,129000.0,43.0386,43.0944,42.9272,42.9272,129000.0
2012-11-16 15:05:00,46.24,46.29,46.23,46.28,60000.0,42.955,43.0015,42.9457,42.9922,60000.0
2012-11-16 15:10:00,46.26,46.3,46.17,46.26,131000.0,42.9736,43.0108,42.89,42.9736,131000.0
2012-11-16 15:15:00,46.27,46.34,46.22,46.34,118000.0,42.9829,43.0479,42.9364,43.0479,118000.0
2012-11-16 15:20:00,46.32,46.4,46.28,46.3,151000.0,43.0293,43.1037,42.9922,43.0108,151000.0
2012-11-16 15:25:00,46.33,46.39,46.3,46.39,97000.0,43.0386,43.0944,43.0108,43.0944,97000.0
2012-11-16 15:30:00,46.37,46.51,46.36,46.51,81000.0,43.0758,43.2058,43.0665,43.2058,81000.0
2012-11-16 15:35:00,46.48,46.51,46.42,46.48,95000.0,43.178,43.2058,43.1222,43.178,95000.0
2012-11-16 15:40:00,46.51,46.58,46.48,46.49,192000.0,43.2058,43.2709,43.178,43.1873,192000.0
2012-11-16 15:45:00,46.47,46.47,46.11,46.16,371000.0,43.1687,43.1687,42.8343,42.8807,371000.0
2012-11-16 15:50:00,46.28,46.4,46.17,46.33,301000.0,42.9922,43.1037,42.89,43.0386,301000.0
2012-11-16 15:55:00,46.3,46.5,46.25,46.47,454000.0,43.0108,43.1966,42.9643,43.1687,454000.0
2012-11-19 09:30:00,46.94,47.24,46.84,47.18,323000.0,43.6053,43.884,43.5124,43.8282,323000.0
2012-11-19 09:35:00,47.13,47.24,47.0,47.19,205000.0,43.7818,43.884,43.661,43.8375,205000.0
2012-11-19 09:40:00,47.24,47.4,47.05,47.4,363000.0,43.884,44.0326,43.7075,44.0326,363000.0
2012-11-19 09:45:00,47.4,47.4,47.26,47.27,73000.0,44.0326,44.0326,43.9026,43.9119,73000.0
2012-11-19 09:50:00,47.28,47.29,47.18,47.22,89000.0,43.9211,43.9304,43.8282,43.8654,89000.0
2012-11-19 09:55:00,47.24,47.27,47.23,47.24,56000.0,43.884,43.9119,43.8747,43.884,56000.0
2012-11-19 10:00:00,47.26,47.34,46.99,47.24,245000.0,43.9026,43.9769,43.6517,43.884,245000.0
2012-11-19 10:05:00,47.24,47.28,47.21,47.21,77000.0,43.884,43.9211,43.8561,43.8561,77000.0
2012-11-19 10:10:00,47.2,47.25,47.17,47.18,54000.0,43.8468,43.8933,43.819,43.8282,54000.0
2012-11-19 10:15:00,47.21,47.25,47.19,47.21,65000.0,43.8561,43.8933,43.8375,43.8561,65000.0
2012-11-19 10:20:00,47.22,47.28,47.21,47.23,46000.0,43.8654,43.9211,43.8561,43.8747,46000.0
2012-11-19 10:25:00,47.25,47.27,47.18,47.27,105000.0,43.8933,43.9119,43.8282,43.9119,105000.0
2012-11-19 10:30:00,47.26,47.27,47.19,47.23,38000.0,43.9026,43.9119,43.8375,43.8747,38000.0
2012-11-19 10:35:00,47.24,47.33,47.24,47.27,74000.0,43.884,43.9676,43.884,43.9119,74000.0
2012-11-19 10:40:00,47.27,47.32,47.24,47.25,22000.0,43.9119,43.9583,43.884,43.8933,22000.0
2012-11-19 10:45:00,47.27,47.31,47.24,47.26,25000.0,43.9119,43.949,43.884,43.9026,25000.0
2012-11-19 10:50:00,47.26,47.3,47.25,47.25,29000.0,43.9026,43.9397,43.8933,43.8933,29000.0
2012-11-19 10:55:00,47.26,47.32,47.26,47.26,78000.0,43.9026,43.9583,43.9026,43.9026,78000.0
2012-11-19 11:00:00,47.26,47.31,47.21,47.26,100000.0,43.9026,43.949,43.8561,43.9026,100000.0
2012-11-19 11:05:00,47.26,47.26,47.2,47.25,37000.0,43.9026,43.9026,43.8468,43.8933,37000.0
2012-11-19 11:10:00,47.25,47.27,47.24,47.25,20000.0,43.8933,43.9119,43.884,43.8933,20000.0
2012-11-19 11:15:00,47.29,47.32,47.26,47.26,47000.0,43.9304,43.9583,43.9026,43.9026,47000.0
2012-11-19 11:20:00,47.23,47.26,47.22,47.22,22000.0,43.8747,43.9026,43.8654,43.8654,22000.0
2012-11-19 11:25:00,47.24,47.24,47.2,47.24,36000.0,43.884,43.884,43.8468,43.884,36000.0
2012-11-19 11:30:00,47.21,47.25,47.2,47.25,38000.0,43.8561,43.8933,43.8468,43.8933,38000.0
2012-11-19 11:35:00,47.21,47.25,47.21,47.24,43000.0,43.8561,43.8933,43.8561,43.884,43000.0
2012-11-19 11:40:00,47.22,47.24,47.21,47.23,26000.0,43.8654,43.884,43.8561,43.8747,26000.0
2012-11-19 11:45:00,47.23,47.27,47.23,47.27,45000.0,43.8747,43.9119,43.8747,43.9119,45000.0
2012-11-19 11:50:00,47.26,47.28,47.26,47.26,56000.0,43.9026,43.9211,43.9026,43.9026,56000.0
2012-11-19 11:55:00,47.26,47.29,47.24,47.29,51000.0,43.9026,43.9304,43.884,43.9304,51000.0
2012-11-19 12:00:00,47.28,47.28,47.24,47.24,32000.0,43.9211,43.9211,43.884,43.884,32000.0
2012-11-19 12:05:00,47.27,47.32,47.26,47.32,30000.0,43.9119,43.9583,43.9026,43.9583,30000.0
2012-11-19 12:10:00,47.34,47.49,47.34,47.49,90000.0,43.9769,44.1162,43.9769,44.1162,90000.0
2012-11-19 12:15:00,47.49,47.56,47.39,47.4,131000.0,44.1162,44.1813,44.0233,44.0326,131000.0
2012-11-19 12:20:00,47.39,47.49,47.37,47.49,19000.0,44.0233,44.1162,44.0047,44.1162,19000.0
2012-11-19 12:25:00,47.48,47.48,47.43,47.45,21000.0,44.1069,44.1069,44.0605,44.0791,21000.0
2012-11-19 12:30:00,47.41,47.52,47.41,47.47,69000.0,44.0419,44.1441,44.0419,44.0976,69000.0
2012-11-19 12:35:00,47.45,47.48,47.41,47.41,12000.0,44.0791,44.1069,44.0419,44.0419,12000.0
2012-11-19 12:40:00,47.46,47.49,47.45,47.47,17000.0,44.0884,44.1162,44.0791,44.0976,17000.0
2012-11-19 12:45:00,47.44,47.48,47.39,47.47,99000.0,44.0698,44.1069,44.0233,44.0976,99000.0
2012-11-19 12:50:00,47.47,47.48,47.44,47.47,25000.0,44.0976,44.1069,44.0698,44.0976,25000.0
2012-11-19 12:55:00,47.45,47.46,47.43,47.45,21000.0,44.0791,44.0884,44.0605,44.0791,21000.0
2012-11-19 13:00:00,47.45,47.48,47.4,47.46,63000.0,44.0791,44.1069,44.0326,44.0884,63000.0
2012-11-19 13:05:00,47.44,47.48,47.44,47.46,28000.0,44.0698,44.1069,44.0698,44.0884,28000.0
2012-11-19 13:10:00,47.46,47.49,47.46,47.47,68000.0,44.0884,44.1162,44.0884,44.0976,68000.0
2012-11-19 13:15:00,47.47,47.5,47.44,47.44,23000.0,44.0976,44.1255,44.0698,44.0698,23000.0
2012-11-19 13:20:00,47.44,47.45,47.42,47.44,12000.0,44.0698,44.0791,44.0512,44.0698,12000.0
2012-11-19 13:25:00,47.44,47.47,47.44,47.47,8000.0,44.0698,44.0976,44.0698,44.0976,8000.0
2012-11-19 13:30:00,47.45,47.47,47.44,47.47,10000.0,44.0791,44.0976,44.0698,44.0976,10000.0
2012-11-19 13:35:00,47.46,47.48,47.46,47.47,19000.0,44.0884,44.1069,44.0884,44.0976,19000.0
2012-11-19 13:40:00,47.47,47.48,47.45,47.46,30000.0,44.0976,44.1069,44.0791,44.0884,30000.0
2012-11-19 13:45:00,47.46,47.49,47.46,47.49,34000.0,44.0884,44.1162,44.0884,44.1162,34000.0
2012-11-19 13:50:00,47.48,47.5,47.47,47.47,38000.0,44.1069,44.1255,44.0976,44.0976,38000.0
2012-11-19 13:55:00,47.49,47.51,47.48,47.49,34000.0,44.1162,44.1348,44.1069,44.1162,34000.0
2012-11-19 14:00:00,47.47,47.52,47.47,47.51,65000.0,44.0976,44.1441,44.0976,44.1348,65000.0
2012-11-19 14:05:00,47.51,47.6,47.51,47.59,97000.0,44.1348,44.2184,44.1348,44.2091,97000.0
2012-11-19 14:10:00,47.59,47.62,47.57,47.61,61000.0,44.2091,44.237,44.1905,44.2277,61000.0
2012-11-19 14:15:00,47.59,47.62,47.54,47.62,32000.0,44.2091,44.237,44.1627,44.237,32000.0
2012-11-19 14:20:00,47.61,47.66,47.61,47.61,37000.0,44.2277,44.2741,44.2277,44.2277,37000.0
2012-11-19 14:25:00,47.62,47.65,47.62,47.64,17000.0,44.237,44.2649,44.237,44.2556,17000.0
2012-11-19 14:30:00,47.64,47.67,47.56,47.6,99000.0,44.2556,44.2834,44.1813,44.2184,99000.0
2012-11-19 14:35:00,47.59,47.59,47.52,47.54,58000.0,44.2091,44.2091,44.1441,44.1627,58000.0
2012-11-19 14:40:00,47.53,47.66,47.53,47.64,48000.0,44.1534,44.2741,44.1534,44.2556,48000.0
2012-11-19 14:45:00,47.64,47.69,47.59,47.61,101000.0,44.2556,44.302,44.2091,44.2277,101000.0
2012-11-19 14:50:00,47.65,47.65,47.59,47.61,65000.0,44.2649,44.2649,44.2091,44.2277,65000.0
2012-11-19 14:55:00,47.62,47.7,47.61,47.68,130000.0,44.237,44.3113,44.2277,44.2927,130000.0
2012-11-19 15:00:00,47.67,47.7,47.65,47.7,68000.0,44.2834,44.3113,44.2649,44.3113,68000.0
2012-11-19 15:05:00,47.69,47.78,47.68,47.7,99000.0,44.302,44.3856,44.2927,44.3113,99000.0
2012-11-19 15:10:00,47.7,47.8,47.7,47.78,122000.0,44.3113,44.4042,44.3113,44.3856,122000.0
2012-11-19 15:15:00,47.8,47.81,47.76,47.77,90000.0,44.4042,44.4135,44.367,44.3763,90000.0
2012-11-19 15:20:00,47.78,47.86,47.78,47.82,182000.0,44.3856,44.4599,44.3856,44.4228,182000.0
2012-11-19 15:25:00,47.81,47.85,47.75,47.8,136000.0,44.4135,44.4506,44.3578,44.4042,136000.0
2012-11-19 15:30:00,47.8,47.85,47.76,47.81,124000.0,44.4042,44.4506,44.367,44.4135,124000.0
2012-11-19 15:35:00,47.83,47.83,47.74,47.75,90000.0,44.4321,44.4321,44.3485,44.3578,90000.0
2012-11-19 15:40:00,47.76,47.78,47.64,47.66,157000.0,44.367,44.3856,44.2556,44.2741,157000.0
2012-11-19 15:45:00,47.65,47.7,47.63,47.64,153000.0,44.2649,44.3113,44.2463,44.2556,153000.0
2012-11-19 15:50:00,47.65,47.79,47.63,47.78,193000.0,44.2649,44.3949,44.2463,44.3856,193000.0
2012-11-19 15:55:00,47.78,47.84,47.71,47.82,381000.0,44.3856,44.4414,44.3206,44.4228,381000.0
2012-11-20 09:30:00,47.91,47.93,47.75,47.77,141000.0,44.5064,44.525,44.3578,44.3763,141000.0
2012-11-20 09:35:00,47.72,47.84,47.61,47.75,77000.0,44.3299,44.4414,44.2277,44.3578,77000.0
2012-11-20 09:40:00,47.75,48.0,47.68,47.89,142000.0,44.3578,44.59,44.2927,44.4878,142000.0
2012-11-20 09:45:00,47.95,48.0,47.72,47.87,289000.0,44.5435,44.59,44.3299,44.4692,289000.0
2012-11-20 09:50:00,47.87,47.9,47.77,47.8,78000.0,44.4692,44.4971,44.3763,44.4042,78000.0
2012-11-20 09:55:00,47.82,47.99,47.82,47.99,41000.0,44.4228,44.5807,44.4228,44.5807,41000.0
2012-11-20 10:00:00,47.94,48.06,47.94,48.06,146000.0,44.5343,44.6457,44.5343,44.6457,146000.0
2012-11-20 10:05:00,48.08,48.13,47.98,48.05,147000.0,44.6643,44.7108,44.5714,44.6364,147000.0
2012-11-20 10:10:00,48.05,48.11,47.99,48.1,60000.0,44.6364,44.6922,44.5807,44.6829,60000.0
2012-11-20 10:15:00,48.07,48.18,48.04,48.15,74000.0,44.655,44.7572,44.6272,44.7293,74000.0
2012-11-20 10:20:00,48.15,48.2,48.15,48.19,66000.0,44.7293,44.7758,44.7293,44.7665,66000.0
2012-11-20 10:25:00,48.16,48.18,48.1,48.11,38000.0,44.7386,44.7572,44.6829,44.6922,38000.0
2012-11-20 10:30:00,48.1,48.23,48.1,48.23,44000.0,44.6829,44.8037,44.6829,44.8037,44000.0
2012-11-20 10:35:00,48.22,48.26,48.17,48.21,83000.0,44.7944,44.8315,44.7479,44.7851,83000.0
2012-11-20 10:40:00,48.22,48.26,48.2,48.26,21000.0,44.7944,44.8315,44.7758,44.8315,21000.0
2012-11-20 10:45:00,48.21,48.24,48.13,48.14,107000.0,44.7851,44.8129,44.7108,44.72,107000.0
2012-11-20 10:50:00,48.12,48.12,47.91,48.06,158000.0,44.7015,44.7015,44.5064,44.6457,158000.0
2012-11-20 10:55:00,48.03,48.17,47.94,47.94,194000.0,44.6179,44.7479,44.5343,44.5343,194000.0
2012-11-20 11:00:00,47.94,47.99,47.94,47.99,37000.0,44.5343,44.5807,44.5343,44.5807,37000.0
2012-11-20 11:05:00,47.96,47.99,47.96,47.96,16000.0,44.5528,44.5807,44.5528,44.5528,16000.0
2012-11-20 11:10:00,47.98,48.03,47.97,48.03,112000.0,44.5714,44.6179,44.5621,44.6179,112000.0
2012-11-20 11:15:00,48.05,48.13,48.03,48.07,47000.0,44.6364,44.7108,44.6179,44.655,47000.0
2012-11-20 11:20:00,48.1,48.12,48.09,48.09,18000.0,44.6829,44.7015,44.6736,44.6736,18000.0
2012-11-20 11:25:00,48.11,48.12,48.01,48.01,74000.0,44.6922,44.7015,44.5993,44.5993,74000.0
2012-11-20 11:30:00,48.0,48.02,47.81,47.95,188000.0,44.59,44.6086,44.4135,44.5435,188000.0
2012-11-20 11:35:00,47.98,47.99,47.97,47.97,7000.0,44.5714,44.5807,44.5621,44.5621,7000.0
2012-11-20 11:40:00,47.98,47.99,47.96,47.98,14000.0,44.5714,44.5807,44.5528,44.5714,14000.0
2012-11-20 11:45:00,48.0,48.0,47.95,47.95,56000.0,44.59,44.59,44.5435,44.5435,56000.0
2012-11-20 11:50:00,47.95,47.96,47.87,47.96,42000.0,44.5435,44.5528,44.4692,44.5528,42000.0
2012-11-20 11:55:00,47.98,48.0,47.93,47.95,30000.0,44.5714,44.59,44.525,44.5435,30000.0
2012-11-20 12:00:00,47.99,48.01,47.96,47.96,36000.0,44.5807,44.5993,44.5528,44.5528,36000.0
2012-11-20 12:05:00,47.97,47.97,47.8,47.82,28000.0,44.5621,44.5621,44.4042,44.4228,28000.0
2012-11-20 12:10:00,47.83,47.9,47.83,47.86,104000.0,44.4321,44.4971,44.4321,44.4599,104000.0
2012-11-20 12:15:00,47.87,47.87,47.71,47.74,92000.0,44.4692,44.4692,44.3206,44.3485,92000.0
2012-11-20 12:20:00,47.73,47.75,47.7,47.7,27000.0,44.3392,44.3578,44.3113,44.3113,27000.0
2012-11-20 12:25:00,47.71,47.74,47.66,47.66,70000.0,44.3206,44.3485,44.2741,44.2741,70000.0
2012-11-20 12:30:00,47.67,47.69,47.61,47.62,78000.0,44.2834,44.302,44.2277,44.237,78000.0
2012-11-20 12:35:00,47.67,47.67,47.6,47.61,37000.0,44.2834,44.2834,44.2184,44.2277,37000.0
2012-11-20 12:40:00,47.59,47.6,47.53,47.54,28000.0,44.2091,44.2184,44.1534,44.1627,28000.0
2012-11-20 12:45:00,47.56,47.58,47.48,47.54,92000.0,44.1813,44.1998,44.1069,44.1627,92000.0
2012-11-20 12:50:00,47.53,47.58,47.49,47.56,46000.0,44.1534,44.1998,44.1162,44.1813,46000.0
2012-11-20 12:55:00,47.58,47.66,47.56,47.63,81000.0,44.1998,44.2741,44.1813,44.2463,81000.0
2012-11-20 13:00:00,47.62,47.62,47.47,47.5,72000.0,44.237,44.237,44.0976,44.1255,72000.0
2012-11-20 13:05:00,47.47,47.52,47.28,47.41,216000.0,44.0976,44.1441,43.9211,44.0419,216000.0
2012-11-20 13:10:00,47.41,47.46,47.3,47.33,195000.0,44.0419,44.0884,43.9397,43.9676,195000.0
2012-11-20 13:15:00,47.33,47.58,47.33,47.49,167000.0,43.9676,44.1998,43.9676,44.1162,167000.0
2012-11-20 13:20:00,47.45,47.48,47.44,47.44,20000.0,44.0791,44.1069,44.0698,44.0698,20000.0
2012-11-20 13:25:00,47.45,47.45,47.25,47.26,37000.0,44.0791,44.0791,43.8933,43.9026,37000.0
2012-11-20 13:30:00,47.25,47.46,47.22,47.46,68000.0,43.8933,44.0884,43.8654,44.0884,68000.0
2012-11-20 13:35:00,47.46,47.47,47.41,47.44,12000.0,44.0884,44.0976,44.0419,44.0698,12000.0
2012-11-20 13:40:00,47.4,47.46,47.37,47.4,16000.0,44.0326,44.0884,44.0047,44.0326,16000.0
2012-11-20 13:45:00,47.39,47.46,47.39,47.46,28000.0,44.0233,44.0884,44.0233,44.0884,28000.0
2012-11-20 13:50:00,47.46,47.51,47.44,47.51,12000.0,44.0884,44.1348,44.0698,44.1348,12000.0
2012-11-20 13:55:00,47.5,47.51,47.47,47.49,8000.0,44.1255,44.1348,44.0976,44.1162,8000.0
2012-11-20 14:00:00,47.47,47.47,47.39,47.39,18000.0,44.0976,44.0976,44.0233,44.0233,18000.0
2012-11-20 14:05:00,47.4,47.47,47.37,47.44,116000.0,44.0326,44.0976,44.0047,44.0698,116000.0
2012-11-20 14:10:00,47.39,47.45,47.39,47.41,56000.0,44.0233,44.0791,44.0233,44.0419,56000.0
2012-11-20 14:15:00,47.44,47.48,47.41,47.43,33000.0,44.0698,44.1069,44.0419,44.0605,33000.0
2012-11-20 14:20:00,47.43,47.46,47.42,47.42,27000.0,44.0605,44.0884,44.0512,44.0512,27000.0
2012-11-20 14:25:00,47.42,47.44,47.38,47.44,51000.0,44.0512,44.0698,44.014,44.0698,51000.0
2012-11-20 14:30:00,47.41,47.42,47.39,47.42,8000.0,44.0419,44.0512,44.0233,44.0512,8000.0
2012-11-20 14:35:00,47.41,47.47,47.39,47.43,36000.0,44.0419,44.0976,44.0233,44.0605,36000.0
2012-11-20 14:40:00,47.42,47.46,47.39,47.39,28000.0,44.0512,44.0884,44.0233,44.0233,28000.0
2012-11-20 14:45:00,47.4,47.46,47.4,47.45,24000.0,44.0326,44.0884,44.0326,44.0791,24000.0
2012-11-20 14:50:00,47.45,47.51,47.43,47.48,49000.0,44.0791,44.1348,44.0605,44.1069,49000.0
2012-11-20 14:55:00,47.46,47.46,47.41,47.44,26000.0,44.0884,44.0884,44.0419,44.0698,26000.0
2012-11-20 15:00:00,47.46,47.57,47.46,47.5,51000.0,44.0884,44.1905,44.0884,44.1255,51000.0
2012-11-20 15:05:00,47.51,47.62,47.39,47.62,317000.0,44.1348,44.237,44.0233,44.237,317000.0
2012-11-20 15:10:00,47.61,47.65,47.52,47.55,112000.0,44.2277,44.2649,44.1441,44.172,112000.0
2012-11-20 15:15:00,47.56,47.58,47.53,47.56,35000.0,44.1813,44.1998,44.1534,44.1813,35000.0
2012-11-20 15:20:00,47.56,47.57,47.51,47.52,38000.0,44.1813,44.1905,44.1348,44.1441,38000.0
2012-11-20 15:25:00,47.53,47.55,47.49,47.55,26000.0,44.1534,44.172,44.1162,44.172,26000.0
2012-11-20 15:30:00,47.55,47.64,47.54,47.64,115000.0,44.172,44.2556,44.1627,44.2556,115000.0
2012-11-20 15:35:00,47.65,47.67,47.63,47.66,72000.0,44.2649,44.2834,44.2463,44.2741,72000.0
2012-11-20 15:40:00,47.68,47.69,47.65,47.66,49000.0,44.2927,44.302,44.2649,44.2741,49000.0
2012-11-20 15:45:00,47.68,47.76,47.66,47.69,141000.0,44.2927,44.367,44.2741,44.302,141000.0
2012-11-20 15:50:00,47.7,47.76,47.66,47.76,170000.0,44.3113,44.367,44.2741,44.367,170000.0
2012-11-20 15:55:00,47.75,47.78,47.69,47.74,418000.0,44.3578,44.3856,44.302,44.3485,418000.0
2012-11-21 09:30:00,47.84,47.93,47.76,47.9,56000.0,44.4414,44.525,44.367,44.4971,56000.0
2012-11-21 09:35:00,47.92,48.07,47.9,47.97,92000.0,44.5157,44.655,44.4971,44.5621,92000.0
2012-11-21 09:40:00,47.98,48.0,47.84,47.95,95000.0,44.5714,44.59,44.4414,44.5435,95000.0
2012-11-21 09:45:00,47.95,48.03,47.89,48.01,66000.0,44.5435,44.6179,44.4878,44.5993,66000.0
2012-11-21 09:50:00,47.99,48.06,47.94,47.99,87000.0,44.5807,44.6457,44.5343,44.5807,87000.0
2012-11-21 09:55:00,48.01,48.03,47.97,48.02,51000.0,44.5993,44.6179,44.5621,44.6086,51000.0
2012-11-21 10:00:00,48.01,48.05,47.96,47.98,87000.0,44.5993,44.6364,44.5528,44.5714,87000.0
2012-11-21 10:05:00,47.98,48.01,47.83,47.83,123000.0,44.5714,44.5993,44.4321,44.4321,123000.0
2012-11-21 10:10:00,47.83,47.97,47.83,47.94,35000.0,44.4321,44.5621,44.4321,44.5343,35000.0
2012-11-21 10:15:00,47.96,47.99,47.91,47.94,31000.0,44.5528,44.5807,44.5064,44.5343,31000.0
2012-11-21 10:20:00,47.97,47.98,47.9,47.9,27000.0,44.5621,44.5714,44.4971,44.4971,27000.0
2012-11-21 10:25:00,47.91,47.91,47.8,47.86,65000.0,44.5064,44.5064,44.4042,44.4599,65000.0
2012-11-21 10:30:00,47.86,47.91,47.86,47.91,9000.0,44.4599,44.5064,44.4599,44.5064,9000.0
2012-11-21 10:35:00,47.89,47.96,47.84,47.91,59000.0,44.4878,44.5528,44.4414,44.5064,59000.0
2012-11-21 10:40:00,47.92,47.92,47.86,47.9,15000.0,44.5157,44.5157,44.4599,44.4971,15000.0
2012-11-21 10:45:00,47.91,47.91,47.88,47.88,16000.0,44.5064,44.5064,44.4785,44.4785,16000.0
2012-11-21 10:50:00,47.91,47.96,47.88,47.92,50000.0,44.5064,44.5528,44.4785,44.5157,50000.0
2012-11-21 10:55:00,47.92,47.93,47.87,47.9,34000.0,44.5157,44.525,44.4692,44.4971,34000.0
2012-11-21 11:00:00,47.9,47.92,47.9,47.9,5000.0,44.4971,44.5157,44.4971,44.4971,5000.0
2012-11-21 11:05:00,47.9,47.93,47.89,47.91,44000.0,44.4971,44.525,44.4878,44.5064,44000.0
2012-11-21 11:10:00,47.87,47.92,47.87,47.91,43000.0,44.4692,44.5157,44.4692,44.5064,43000.0
2012-11-21 11:15:00,47.93,47.98,47.9,47.98,15000.0,44.525,44.5714,44.4971,44.5714,15000.0
2012-11-21 11:20:00,47.98,47.98,47.91,47.92,18000.0,44.5714,44.5714,44.5064,44.5157,18000.0
2012-11-21 11:25:00,47.94,47.96,47.94,47.96,7000.0,44.5343,44.5528,44.5343,44.5528,7000.0
2012-11-21 11:30:00,47.96,47.96,47.9,47.93,13000.0,44.5528,44.5528,44.4971,44.525,13000.0
2012-11-21 11:35:00,47.92,47.93,47.88,47.93,24000.0,44.5157,44.525,44.4785,44.525,24000.0
2012-11-21 11:40:00,47.93,48.03,47.89,48.03,59000.0,44.525,44.6179,44.4878,44.6179,59000.0
2012-11-21 11:45:00,48.05,48.05,47.95,47.95,26000.0,44.6364,44.6364,44.5435,44.5435,26000.0
2012-11-21 11:50:00,47.97,47.99,47.92,47.93,8000.0,44.5621,44.5807,44.5157,44.525,8000.0
2012-11-21 11:55:00,47.93,47.98,47.93,47.94,7000.0,44.525,44.5714,44.525,44.5343,7000.0
2012-11-21 12:00:00,47.98,47.98,47.94,47.97,8000.0,44.5714,44.5714,44.5343,44.5621,8000.0
2012-11-21 12:05:00,47.96,47.96,47.93,47.93,13000.0,44.5528,44.5528,44.525,44.525,13000.0
2012-11-21 12:10:00,47.92,47.92,47.82,47.86,40000.0,44.5157,44.5157,44.4228,44.4599,40000.0
2012-11-21 12:15:00,47.9,47.92,47.87,47.88,19000.0,44.4971,44.5157,44.4692,44.4785,19000.0
2012-11-21 12:20:00,47.88,47.9,47.85,47.85,12000.0,44.4785,44.4971,44.4506,44.4506,12000.0
2012-11-21 12:25:00,47.89,47.94,47.88,47.93,19000.0,44.4878,44.5343,44.4785,44.525,19000.0
2012-11-21 12:30:00,47.94,47.94,47.86,47.86,14000.0,44.5343,44.5343,44.4599,44.4599,14000.0
2012-11-21 12:35:00,47.86,47.9,47.83,47.86,35000.0,44.4599,44.4971,44.4321,44.4599,35000.0
2012-11-21 12:40:00,47.9,47.94,47.89,47.93,7000.0,44.4971,44.5343,44.4878,44.525,7000.0
2012-11-21 12:45:00,47.88,47.88,47.83,47.88,24000.0,44.4785,44.4785,44.4321,44.4785,24000.0
2012-11-21 12:50:00,47.89,47.89,47.83,47.83,9000.0,44.4878,44.4878,44.4321,44.4321,9000.0
2012-11-21 12:55:00,47.86,47.86,47.86,47.86,5000.0,44.4599,44.4599,44.4599,44.4599,5000.0
2012-11-21 13:00:00,47.86,47.87,47.8,47.8,51000.0,44.4599,44.4692,44.4042,44.4042,51000.0
2012-11-21 13:05:00,47.81,47.86,47.81,47.86,12000.0,44.4135,44.4599,44.4135,44.4599,12000.0
2012-11-21 13:10:00,47.85,47.88,47.84,47.86,9000.0,44.4506,44.4785,44.4414,44.4599,9000.0
2012-11-21 13:15:00,47.85,47.88,47.81,47.81,14000.0,44.4506,44.4785,44.4135,44.4135,14000.0
2012-11-21 13:20:00,47.82,47.85,47.81,47.85,13000.0,44.4228,44.4506,44.4135,44.4506,13000.0
2012-11-21 13:25:00,47.82,47.86,47.81,47.81,18000.0,44.4228,44.4599,44.4135,44.4135,18000.0
2012-11-21 13:30:00,47.84,47.84,47.82,47.84,13000.0,44.4414,44.4414,44.4228,44.4414,13000.0
2012-11-21 13:35:00,47.85,47.88,47.83,47.88,12000.0,44.4506,44.4785,44.4321,44.4785,12000.0
2012-11-21 13:40:00,47.88,47.9,47.87,47.89,7000.0,44.4785,44.4971,44.4692,44.4878,7000.0
2012-11-21 13:45:00,47.87,47.94,47.87,47.92,17000.0,44.4692,44.5343,44.4692,44.5157,17000.0
2012-11-21 13:50:00,47.94,47.95,47.92,47.92,23000.0,44.5343,44.5435,44.5157,44.5157,23000.0
2012-11-21 13:55:00,47.93,47.95,47.92,47.92,8000.0,44.525,44.5435,44.5157,44.5157,8000.0
2012-11-21 14:00:00,47.92,47.97,47.92,47.97,23000.0,44.5157,44.5621,44.5157,44.5621,23000.0
2012-11-21 14:05:00,47.97,47.97,47.96,47.96,4000.0,44.5621,44.5621,44.5528,44.5528,4000.0
2012-11-21 14:10:00,47.94,47.94,47.92,47.94,11000.0,44.5343,44.5343,44.5157,44.5343,11000.0
2012-11-21 14:15:00,47.92,47.94,47.89,47.89,8000.0,44.5157,44.5343,44.4878,44.4878,8000.0
2012-11-21 14:20:00,47.87,47.92,47.87,47.92,18000.0,44.4692,44.5157,44.4692,44.5157,18000.0
2012-11-21 14:25:00,47.92,47.92,47.85,47.9,29000.0,44.5157,44.5157,44.4506,44.4971,29000.0
2012-11-21 14:30:00,47.9,47.92,47.89,47.91,19000.0,44.4971,44.5157,44.4878,44.5064,19000.0
2012-11-21 14:35:00,47.91,47.97,47.89,47.96,10000.0,44.5064,44.5621,44.4878,44.5528,10000.0
2012-11-21 14:40:00,47.97,48.0,47.94,47.95,26000.0,44.5621,44.59,44.5343,44.5435,26000.0
2012-11-21 14:45:00,47.97,48.0,47.97,47.97,11000.0,44.5621,44.59,44.5621,44.5621,11000.0
2012-11-21 14:50:00,47.98,47.98,47.94,47.96,31000.0,44.5714,44.5714,44.5343,44.5528,31000.0
2012-11-21 14:55:00,47.93,47.95,47.93,47.94,11000.0,44.525,44.5435,44.525,44.5343,11000.0
2012-11-21 15:00:00,47.91,47.95,47.91,47.94,20000.0,44.5064,44.5435,44.5064,44.5343,20000.0
2012-11-21 15:05:00,47.94,47.98,47.92,47.93,54000.0,44.5343,44.5714,44.5157,44.525,54000.0
2012-11-21 15:10:00,47.92,47.93,47.9,47.91,17000.0,44.5157,44.525,44.4971,44.5064,17000.0
2012-11-21 15:15:00,47.92,47.96,47.91,47.96,26000.0,44.5157,44.5528,44.5064,44.5528,26000.0
2012-11-21 15:20:00,47.93,47.94,47.86,47.87,31000.0,44.525,44.5343,44.4599,44.4692,31000.0
2012-11-21 15:25:00,47.86,47.87,47.81,47.87,29000.0,44.4599,44.4692,44.4135,44.4692,29000.0
2012-11-21 15:30:00,47.87,47.88,47.84,47.85,47000.0,44.4692,44.4785,44.4414,44.4506,47000.0
2012-11-21 15:35:00,47.85,47.85,47.77,47.8,122000.0,44.4506,44.4506,44.3763,44.4042,122000.0
2012-11-21 15:40:00,47.81,47.89,47.8,47.89,45000.0,44.4135,44.4878,44.4042,44.4878,45000.0
2012-11-21 15:45:00,47.9,47.94,47.85,47.9,76000.0,44.4971,44.5343,44.4506,44.4971,76000.0
2012-11-21 15:50:00,47.87,47.89,47.82,47.87,90000.0,44.4692,44.4878,44.4228,44.4692,90000.0
2012-11-21 15:55:00,47.89,47.93,47.89,47.91,127000.0,44.4878,44.525,44.4878,44.5064,127000.0
2012-11-23 09:30:00,48.09,48.2,48.04,48.06,54000.0,44.6736,44.7758,44.6272,44.6457,54000.0
2012-11-23 09:35:00,48.12,48.12,47.83,47.83,66000.0,44.7015,44.7015,44.4321,44.4321,66000.0
2012-11-23 09:40:00,47.85,47.91,47.81,47.84,97000.0,44.4506,44.5064,44.4135,44.4414,97000.0
2012-11-23 09:45:00,47.84,47.9,47.8,47.85,60000.0,44.4414,44.4971,44.4042,44.4506,60000.0
2012-11-23 09:50:00,47.84,47.94,47.84,47.92,55000.0,44.4414,44.5343,44.4414,44.5157,55000.0
2012-11-23 09:55:00,47.92,47.92,47.92,47.92,1000.0,44.5157,44.5157,44.5157,44.5157,1000.0
2012-11-23 10:00:00,47.92,47.94,47.85,47.9,53000.0,44.5157,44.5343,44.4506,44.4971,53000.0
2012-11-23 10:05:00,47.89,47.93,47.89,47.93,19000.0,44.4878,44.525,44.4878,44.525,19000.0
2012-11-23 10:10:00,47.94,47.97,47.89,47.93,24000.0,44.5343,44.5621,44.4878,44.525,24000.0
2012-11-23 10:15:00,47.93,47.98,47.88,47.94,132000.0,44.525,44.5714,44.4785,44.5343,132000.0
2012-11-23 10:20:00,47.95,47.98,47.91,47.95,117000.0,44.5435,44.5714,44.5064,44.5435,117000.0
2012-11-23 10:25:00,47.95,48.06,47.95,48.0,46000.0,44.5435,44.6457,44.5435,44.59,46000.0
2012-11-23 10:30:00,48.01,48.01,47.95,48.0,22000.0,44.5993,44.5993,44.5435,44.59,22000.0
2012-11-23 10:35:00,47.95,48.0,47.91,47.92,43000.0,44.5435,44.59,44.5064,44.5157,43000.0
2012-11-23 10:40:00,47.92,47.95,47.91,47.94,24000.0,44.5157,44.5435,44.5064,44.5343,24000.0
2012-11-23 10:45:00,47.97,47.98,47.94,47.94,25000.0,44.5621,44.5714,44.5343,44.5343,25000.0
2012-11-23 10:50:00,47.94,48.0,47.94,47.98,17000.0,44.5343,44.59,44.5343,44.5714,17000.0
2012-11-23 10:55:00,47.98,47.98,47.9,47.9,67000.0,44.5714,44.5714,44.4971,44.4971,67000.0
2012-11-23 11:00:00,47.88,47.97,47.87,47.95,31000.0,44.4785,44.5621,44.4692,44.5435,31000.0
2012-11-23 11:05:00,47.97,48.0,47.95,48.0,37000.0,44.5621,44.59,44.5435,44.59,37000.0
2012-11-23 11:10:00,47.98,48.01,47.98,48.01,14000.0,44.5714,44.5993,44.5714,44.5993,14000.0
2012-11-23 11:15:00,48.01,48.01,47.96,47.99,24000.0,44.5993,44.5993,44.5528,44.5807,24000.0
2012-11-23 11:20:00,48.01,48.06,48.01,48.02,45000.0,44.5993,44.6457,44.5993,44.6086,45000.0
2012-11-23 11:25:00,47.98,48.01,47.98,48.0,26000.0,44.5714,44.5993,44.5714,44.59,26000.0
2012-11-23 11:30:00,48.02,48.02,47.99,48.01,6000.0,44.6086,44.6086,44.5807,44.5993,6000.0
2012-11-23 11:35:00,48.0,48.02,47.98,48.02,52000.0,44.59,44.6086,44.5714,44.6086,52000.0
2012-11-23 11:40:00,47.99,48.02,47.98,48.02,20000.0,44.5807,44.6086,44.5714,44.6086,20000.0
2012-11-23 11:45:00,48.02,48.02,47.96,47.97,60000.0,44.6086,44.6086,44.5528,44.5621,60000.0
2012-11-23 11:50:00,47.99,48.01,47.98,47.98,13000.0,44.5807,44.5993,44.5714,44.5714,13000.0
2012-11-23 11:55:00,47.98,48.01,47.98,48.01,19000.0,44.5714,44.5993,44.5714,44.5993,19000.0
2012-11-23 12:00:00,48.03,48.03,47.99,48.02,24000.0,44.6179,44.6179,44.5807,44.6086,24000.0
2012-11-23 12:05:00,47.98,48.0,47.96,47.99,24000.0,44.5714,44.59,44.5528,44.5807,24000.0
2012-11-23 12:10:00,47.99,47.99,47.94,47.94,38000.0,44.5807,44.5807,44.5343,44.5343,38000.0
2012-11-23 12:15:00,47.94,47.94,47.9,47.91,47000.0,44.5343,44.5343,44.4971,44.5064,47000.0
2012-11-23 12:20:00,47.91,48.01,47.91,47.99,111000.0,44.5064,44.5993,44.5064,44.5807,111000.0
2012-11-23 12:25:00,47.99,48.02,47.96,48.0,36000.0,44.5807,44.6086,44.5528,44.59,36000.0
2012-11-23 12:30:00,48.01,48.03,47.99,48.02,57000.0,44.5993,44.6179,44.5807,44.6086,57000.0
2012-11-23 12:35:00,48.02,48.03,47.97,48.03,56000.0,44.6086,44.6179,44.5621,44.6179,56000.0
2012-11-23 12:40:00,48.02,48.07,48.0,48.06,90000.0,44.6086,44.655,44.59,44.6457,90000.0
2012-11-23 12:45:00,48.08,48.12,48.0,48.01,124000.0,44.6643,44.7015,44.59,44.5993,124000.0
2012-11-23 12:50:00,48.03,48.04,47.98,48.04,94000.0,44.6179,44.6272,44.5714,44.6272,94000.0
2012-11-23 12:55:00,48.04,48.1,48.0,48.1,161000.0,44.6272,44.6829,44.59,44.6829,161000.0
2012-11-26 09:30:00,48.02,48.13,47.89,47.94,141000.0,44.6086,44.7108,44.4878,44.5343,141000.0
2012-11-26 09:35:00,47.94,47.99,47.86,47.95,57000.0,44.5343,44.5807,44.4599,44.5435,57000.0
2012-11-26 09:40:00,47.91,47.99,47.91,47.93,69000.0,44.5064,44.5807,44.5064,44.525,69000.0
2012-11-26 09:45:00,47.99,48.01,47.91,47.92,52000.0,44.5807,44.5993,44.5064,44.5157,52000.0
2012-11-26 09:50:00,47.91,48.03,47.91,48.03,37000.0,44.5064,44.6179,44.5064,44.6179,37000.0
2012-11-26 09:55:00,48.04,48.15,48.03,48.14,99000.0,44.6272,44.7293,44.6179,44.72,99000.0
2012-11-26 10:00:00,48.11,48.28,48.11,48.21,164000.0,44.6922,44.8501,44.6922,44.7851,164000.0
2012-11-26 10:05:00,48.18,48.21,48.12,48.15,47000.0,44.7572,44.7851,44.7015,44.7293,47000.0
2012-11-26 10:10:00,48.18,48.18,48.07,48.08,87000.0,44.7572,44.7572,44.655,44.6643,87000.0
2012-11-26 10:15:00,48.07,48.08,48.02,48.05,78000.0,44.655,44.6643,44.6086,44.6364,78000.0
2012-11-26 10:20:00,48.07,48.07,47.9,47.95,107000.0,44.655,44.655,44.4971,44.5435,107000.0
2012-11-26 10:25:00,47.95,48.05,47.95,48.02,47000.0,44.5435,44.6364,44.5435,44.6086,47000.0
2012-11-26 10:30:00,48.02,48.08,47.99,48.03,78000.0,44.6086,44.6643,44.5807,44.6179,78000.0
2012-11-26 10:35:00,48.05,48.05,47.96,47.99,66000.0,44.6364,44.6364,44.5528,44.5807,66000.0
2012-11-26 10:40:00,47.99,48.01,47.95,47.99,25000.0,44.5807,44.5993,44.5435,44.5807,25000.0
2012-11-26 10:45:00,47.99,48.08,47.96,48.03,83000.0,44.5807,44.6643,44.5528,44.6179,83000.0
2012-11-26 10:50:00,48.04,48.09,47.99,48.03,49000.0,44.6272,44.6736,44.5807,44.6179,49000.0
2012-11-26 10:55:00,48.01,48.01,47.96,47.98,13000.0,44.5993,44.5993,44.5528,44.5714,13000.0
2012-11-26 11:00:00,48.0,48.0,47.95,47.97,24000.0,44.59,44.59,44.5435,44.5621,24000.0
2012-11-26 11:05:00,47.95,47.99,47.92,47.92,57000.0,44.5435,44.5807,44.5157,44.5157,57000.0
2012-11-26 11:10:00,47.94,47.95,47.86,47.93,109000.0,44.5343,44.5435,44.4599,44.525,109000.0
2012-11-26 11:15:00,47.91,47.91,47.89,47.89,2000.0,44.5064,44.5064,44.4878,44.4878,2000.0
2012-11-26 11:20:00,47.95,47.96,47.89,47.93,35000.0,44.5435,44.5528,44.4878,44.525,35000.0
2012-11-26 11:25:00,47.92,47.98,47.89,47.92,46000.0,44.5157,44.5714,44.4878,44.5157,46000.0
2012-11-26 11:30:00,47.99,48.01,47.97,48.0,19000.0,44.5807,44.5993,44.5621,44.59,19000.0
2012-11-26 11:35:00,48.03,48.04,47.98,48.01,27000.0,44.6179,44.6272,44.5714,44.5993,27000.0
2012-11-26 11:40:00,47.99,48.04,47.99,48.0,13000.0,44.5807,44.6272,44.5807,44.59,13000.0
2012-11-26 11:45:00,48.0,48.01,47.96,47.96,25000.0,44.59,44.5993,44.5528,44.5528,25000.0
2012-11-26 11:50:00,47.96,47.97,47.94,47.97,10000.0,44.5528,44.5621,44.5343,44.5621,10000.0
2012-11-26 11:55:00,47.97,47.97,47.95,47.95,3000.0,44.5621,44.5621,44.5435,44.5435,3000.0
2012-11-26 12:00:00,47.97,48.01,47.94,48.01,35000.0,44.5621,44.5993,44.5343,44.5993,35000.0
2012-11-26 12:05:00,47.98,48.02,47.97,47.97,21000.0,44.5714,44.6086,44.5621,44.5621,21000.0
2012-11-26 12:10:00,47.95,47.99,47.95,47.98,18000.0,44.5435,44.5807,44.5435,44.5714,18000.0
2012-11-26 12:15:00,47.97,47.97,47.96,47.97,5000.0,44.5621,44.5621,44.5528,44.5621,5000.0
2012-11-26 12:20:00,47.97,47.98,47.93,47.95,78000.0,44.5621,44.5714,44.525,44.5435,78000.0
2012-11-26 12:25:00,47.96,48.0,47.96,47.98,12000.0,44.5528,44.59,44.5528,44.5714,12000.0
2012-11-26 12:30:00,47.98,47.98,47.89,47.89,21000.0,44.5714,44.5714,44.4878,44.4878,21000.0
2012-11-26 12:35:00,47.86,47.95,47.86,47.95,64000.0,44.4599,44.5435,44.4599,44.5435,64000.0
2012-11-26 12:40:00,47.94,47.99,47.92,47.94,17000.0,44.5343,44.5807,44.5157,44.5343,17000.0
2012-11-26 12:45:00,47.94,47.99,47.94,47.99,30000.0,44.5343,44.5807,44.5343,44.5807,30000.0
2012-11-26 12:50:00,47.97,48.03,47.97,48.03,17000.0,44.5621,44.6179,44.5621,44.6179,17000.0
2012-11-26 12:55:00,48.0,48.0,47.96,47.98,20000.0,44.59,44.59,44.5528,44.5714,20000.0
2012-11-26 13:00:00,48.01,48.01,47.97,47.99,5000.0,44.5993,44.5993,44.5621,44.5807,5000.0
2012-11-26 13:05:00,47.99,48.02,47.96,47.99,25000.0,44.5807,44.6086,44.5528,44.5807,25000.0
2012-11-26 13:10:00,47.96,47.98,47.96,47.98,2000.0,44.5528,44.5714,44.5528,44.5714,2000.0
2012-11-26 13:15:00,47.98,48.16,47.98,48.04,188000.0,44.5714,44.7386,44.5714,44.6272,188000.0
2012-11-26 13:20:00,48.06,48.12,48.03,48.08,59000.0,44.6457,44.7015,44.6179,44.6643,59000.0
2012-11-26 13:25:00,48.08,48.09,48.04,48.08,77000.0,44.6643,44.6736,44.6272,44.6643,77000.0
2012-11-26 13:30:00,48.08,48.2,48.08,48.2,52000.0,44.6643,44.7758,44.6643,44.7758,52000.0
2012-11-26 13:35:00,48.17,48.19,48.13,48.13,42000.0,44.7479,44.7665,44.7108,44.7108,42000.0
2012-11-26 13:40:00,48.16,48.16,48.1,48.11,43000.0,44.7386,44.7386,44.6829,44.6922,43000.0
2012-11-26 13:45:00,48.11,48.11,48.03,48.06,39000.0,44.6922,44.6922,44.6179,44.6457,39000.0
2012-11-26 13:50:00,48.05,48.07,48.03,48.05,24000.0,44.6364,44.655,44.6179,44.6364,24000.0
2012-11-26 13:55:00,48.05,48.05,48.0,48.02,36000.0,44.6364,44.6364,44.59,44.6086,36000.0
2012-11-26 14:00:00,48.01,48.03,47.99,48.03,11000.0,44.5993,44.6179,44.5807,44.6179,11000.0
2012-11-26 14:05:00,48.03,48.03,47.97,47.97,42000.0,44.6179,44.6179,44.5621,44.5621,42000.0
2012-11-26 14:10:00,47.99,48.01,47.96,47.98,20000.0,44.5807,44.5993,44.5528,44.5714,20000.0
2012-11-26 14:15:00,48.0,48.02,47.95,47.96,30000.0,44.59,44.6086,44.5435,44.5528,30000.0
2012-11-26 14:20:00,47.95,47.95,47.9,47.91,31000.0,44.5435,44.5435,44.4971,44.5064,31000.0
2012-11-26 14:25:00,47.92,47.92,47.87,47.88,47000.0,44.5157,44.5157,44.4692,44.4785,47000.0
2012-11-26 14:30:00,47.89,47.92,47.89,47.9,10000.0,44.4878,44.5157,44.4878,44.4971,10000.0
2012-11-26 14:35:00,47.9,47.9,47.9,47.9,3000.0,44.4971,44.4971,44.4971,44.4971,3000.0
2012-11-26 14:40:00,47.91,47.91,47.87,47.88,17000.0,44.5064,44.5064,44.4692,44.4785,17000.0
2012-11-26 14:45:00,47.89,47.95,47.88,47.94,60000.0,44.4878,44.5435,44.4785,44.5343,60000.0
2012-11-26 14:50:00,47.95,48.0,47.95,47.96,33000.0,44.5435,44.59,44.5435,44.5528,33000.0
2012-11-26 14:55:00,47.94,48.02,47.92,47.99,74000.0,44.5343,44.6086,44.5157,44.5807,74000.0
2012-11-26 15:00:00,47.99,48.01,47.92,47.95,36000.0,44.5807,44.5993,44.5157,44.5435,36000.0
2012-11-26 15:05:00,47.94,47.95,47.9,47.9,62000.0,44.5343,44.5435,44.4971,44.4971,62000.0
2012-11-26 15:10:00,47.9,47.94,47.87,47.88,51000.0,44.4971,44.5343,44.4692,44.4785,51000.0
2012-11-26 15:15:00,47.88,47.9,47.87,47.88,61000.0,44.4785,44.4971,44.4692,44.4785,61000.0
2012-11-26 15:20:00,47.88,47.92,47.88,47.92,50000.0,44.4785,44.5157,44.4785,44.5157,50000.0
2012-11-26 15:25:00,47.92,47.92,47.88,47.91,34000.0,44.5157,44.5157,44.4785,44.5064,34000.0
2012-11-26 15:30:00,47.89,47.96,47.84,47.95,139000.0,44.4878,44.5528,44.4414,44.5435,139000.0
2012-11-26 15:35:00,47.98,48.01,47.95,47.96,155000.0,44.5714,44.5993,44.5435,44.5528,155000.0
2012-11-26 15:40:00,47.95,47.98,47.94,47.94,125000.0,44.5435,44.5714,44.5343,44.5343,125000.0
2012-11-26 15:45:00,47.95,47.95,47.83,47.87,288000.0,44.5435,44.5435,44.4321,44.4692,288000.0
2012-11-26 15:50:00,47.93,47.96,47.92,47.93,182000.0,44.525,44.5528,44.5157,44.525,182000.0
2012-11-26 15:55:00,47.94,47.99,47.91,47.98,169000.0,44.5343,44.5807,44.5064,44.5714,169000.0
2012-11-27 09:30:00,48.01,48.1,47.95,48.02,78000.0,44.5993,44.6829,44.5435,44.6086,78000.0
2012-11-27 09:35:00,48.03,48.07,47.97,47.99,63000.0,44.6179,44.655,44.5621,44.5807,63000.0
2012-11-27 09:40:00,47.99,48.09,47.98,47.99,100000.0,44.5807,44.6736,44.5714,44.5807,100000.0
2012-11-27 09:45:00,48.0,48.1,47.99,48.07,72000.0,44.59,44.6829,44.5807,44.655,72000.0
2012-11-27 09:50:00,48.1,48.32,48.09,48.31,183000.0,44.6829,44.8873,44.6736,44.878,183000.0
2012-11-27 09:55:00,48.31,48.37,48.26,48.3,70000.0,44.878,44.9337,44.8315,44.8687,70000.0
2012-11-27 10:00:00,48.3,48.33,48.19,48.21,82000.0,44.8687,44.8965,44.7665,44.7851,82000.0
2012-11-27 10:05:00,48.19,48.26,48.17,48.2,74000.0,44.7665,44.8315,44.7479,44.7758,74000.0
2012-11-27 10:10:00,48.19,48.24,48.11,48.11,59000.0,44.7665,44.8129,44.6922,44.6922,59000.0
2012-11-27 10:15:00,48.15,48.15,47.8,47.8,239000.0,44.7293,44.7293,44.4042,44.4042,239000.0
2012-11-27 10:20:00,47.85,47.93,47.83,47.84,68000.0,44.4506,44.525,44.4321,44.4414,68000.0
2012-11-27 10:25:00,47.89,47.96,47.86,47.96,56000.0,44.4878,44.5528,44.4599,44.5528,56000.0
2012-11-27 10:30:00,47.96,48.0,47.9,48.0,64000.0,44.5528,44.59,44.4971,44.59,64000.0
2012-11-27 10:35:00,48.0,48.0,47.91,47.94,49000.0,44.59,44.59,44.5064,44.5343,49000.0
2012-11-27 10:40:00,47.97,48.0,47.96,48.0,65000.0,44.5621,44.59,44.5528,44.59,65000.0
2012-11-27 10:45:00,47.99,48.06,47.94,48.01,91000.0,44.5807,44.6457,44.5343,44.5993,91000.0
2012-11-27 10:50:00,47.98,48.04,47.98,48.04,13000.0,44.5714,44.6272,44.5714,44.6272,13000.0
2012-11-27 10:55:00,48.0,48.01,47.95,47.99,34000.0,44.59,44.5993,44.5435,44.5807,34000.0
2012-11-27 11:00:00,47.99,48.01,47.96,47.96,46000.0,44.5807,44.5993,44.5528,44.5528,46000.0
2012-11-27 11:05:00,47.96,47.97,47.93,47.96,37000.0,44.5528,44.5621,44.525,44.5528,37000.0
2012-11-27 11:10:00,48.01,48.04,48.0,48.04,11000.0,44.5993,44.6272,44.59,44.6272,11000.0
2012-11-27 11:15:00,48.04,48.05,48.02,48.04,14000.0,44.6272,44.6364,44.6086,44.6272,14000.0
2012-11-27 11:20:00,48.05,48.11,48.05,48.11,61000.0,44.6364,44.6922,44.6364,44.6922,61000.0
2012-11-27 11:25:00,48.12,48.13,48.08,48.13,17000.0,44.7015,44.7108,44.6643,44.7108,17000.0
2012-11-27 11:30:00,48.12,48.13,48.05,48.09,36000.0,44.7015,44.7108,44.6364,44.6736,36000.0
2012-11-27 11:35:00,48.1,48.17,48.07,48.17,47000.0,44.6829,44.7479,44.655,44.7479,47000.0
2012-11-27 11:40:00,48.18,48.22,48.14,48.21,38000.0,44.7572,44.7944,44.72,44.7851,38000.0
2012-11-27 11:45:00,48.21,48.21,48.15,48.16,24000.0,44.7851,44.7851,44.7293,44.7386,24000.0
2012-11-27 11:50:00,48.18,48.3,48.17,48.25,96000.0,44.7572,44.8687,44.7479,44.8222,96000.0
2012-11-27 11:55:00,48.27,48.32,48.27,48.28,47000.0,44.8408,44.8873,44.8408,44.8501,47000.0
2012-11-27 12:00:00,48.27,48.28,48.24,48.25,72000.0,44.8408,44.8501,44.8129,44.8222,72000.0
2012-11-27 12:05:00,48.24,48.24,48.18,48.18,33000.0,44.8129,44.8129,44.7572,44.7572,33000.0
2012-11-27 12:10:00,48.2,48.27,48.2,48.22,30000.0,44.7758,44.8408,44.7758,44.7944,30000.0
2012-11-27 12:15:00,48.21,48.21,48.12,48.12,19000.0,44.7851,44.7851,44.7015,44.7015,19000.0
2012-11-27 12:20:00,48.13,48.17,48.12,48.13,25000.0,44.7108,44.7479,44.7015,44.7108,25000.0
2012-11-27 12:25:00,48.17,48.23,48.17,48.23,7000.0,44.7479,44.8037,44.7479,44.8037,7000.0
2012-11-27 12:30:00,48.18,48.23,48.17,48.18,14000.0,44.7572,44.8037,44.7479,44.7572,14000.0
2012-11-27 12:35:00,48.2,48.2,48.18,48.2,12000.0,44.7758,44.7758,44.7572,44.7758,12000.0
2012-11-27 12:40:00,48.21,48.23,48.2,48.23,10000.0,44.7851,44.8037,44.7758,44.8037,10000.0
2012-11-27 12:45:00,48.23,48.24,48.2,48.24,29000.0,44.8037,44.8129,44.7758,44.8129,29000.0
2012-11-27 12:50:00,48.24,48.25,48.19,48.19,48000.0,44.8129,44.8222,44.7665,44.7665,48000.0
2012-11-27 12:55:00,48.18,48.2,48.18,48.18,9000.0,44.7572,44.7758,44.7572,44.7572,9000.0
2012-11-27 13:00:00,48.18,48.18,48.14,48.15,35000.0,44.7572,44.7572,44.72,44.7293,35000.0
2012-11-27 13:05:00,48.16,48.16,48.14,48.15,10000.0,44.7386,44.7386,44.72,44.7293,10000.0
2012-11-27 13:10:00,48.14,48.17,48.13,48.13,23000.0,44.72,44.7479,44.7108,44.7108,23000.0
2012-11-27 13:15:00,48.13,48.23,48.13,48.2,21000.0,44.7108,44.8037,44.7108,44.7758,21000.0
2012-11-27 13:20:00,48.18,48.22,48.13,48.2,44000.0,44.7572,44.7944,44.7108,44.7758,44000.0
2012-11-27 13:25:00,48.2,48.2,48.17,48.18,10000.0,44.7758,44.7758,44.7479,44.7572,10000.0
2012-11-27 13:30:00,48.17,48.22,48.17,48.18,22000.0,44.7479,44.7944,44.7479,44.7572,22000.0
2012-11-27 13:35:00,48.19,48.21,48.17,48.21,20000.0,44.7665,44.7851,44.7479,44.7851,20000.0
2012-11-27 13:40:00,48.18,48.24,48.18,48.22,21000.0,44.7572,44.8129,44.7572,44.7944,21000.0
2012-11-27 13:45:00,48.21,48.21,48.19,48.19,12000.0,44.7851,44.7851,44.7665,44.7665,12000.0
2012-11-27 13:50:00,48.18,48.18,48.13,48.16,28000.0,44.7572,44.7572,44.7108,44.7386,28000.0
2012-11-27 13:55:00,48.17,48.2,48.13,48.16,24000.0,44.7479,44.7758,44.7108,44.7386,24000.0
2012-11-27 14:00:00,48.14,48.15,48.12,48.14,18000.0,44.72,44.7293,44.7015,44.72,18000.0
2012-11-27 14:05:00,48.17,48.18,48.14,48.16,16000.0,44.7479,44.7572,44.72,44.7386,16000.0
2012-11-27 14:10:00,48.13,48.21,48.13,48.18,17000.0,44.7108,44.7851,44.7108,44.7572,17000.0
2012-11-27 14:15:00,48.21,48.24,48.2,48.2,27000.0,44.7851,44.8129,44.7758,44.7758,27000.0
2012-11-27 14:20:00,48.22,48.22,48.1,48.13,35000.0,44.7944,44.7944,44.6829,44.7108,35000.0
2012-11-27 14:25:00,48.13,48.13,48.0,48.0,105000.0,44.7108,44.7108,44.59,44.59,105000.0
2012-11-27 14:30:00,48.01,48.04,47.92,47.96,37000.0,44.5993,44.6272,44.5157,44.5528,37000.0
2012-11-27 14:35:00,47.94,47.96,47.89,47.96,26000.0,44.5343,44.5528,44.4878,44.5528,26000.0
2012-11-27 14:40:00,47.95,48.01,47.87,47.88,69000.0,44.5435,44.5993,44.4692,44.4785,69000.0
2012-11-27 14:45:00,47.89,47.91,47.84,47.88,46000.0,44.4878,44.5064,44.4414,44.4785,46000.0
2012-11-27 14:50:00,47.9,47.9,47.83,47.84,20000.0,44.4971,44.4971,44.4321,44.4414,20000.0
2012-11-27 14:55:00,47.84,47.9,47.84,47.9,35000.0,44.4414,44.4971,44.4414,44.4971,35000.0
2012-11-27 15:00:00,47.92,47.96,47.88,47.9,31000.0,44.5157,44.5528,44.4785,44.4971,31000.0
2012-11-27 15:05:00,47.92,47.93,47.88,47.9,37000.0,44.5157,44.525,44.4785,44.4971,37000.0
2012-11-27 15:10:00,47.93,48.01,47.83,48.0,289000.0,44.525,44.5993,44.4321,44.59,289000.0
2012-11-27 15:15:00,47.99,48.0,47.86,47.88,99000.0,44.5807,44.59,44.4599,44.4785,99000.0
2012-11-27 15:20:00,47.9,47.97,47.85,47.96,69000.0,44.4971,44.5621,44.4506,44.5528,69000.0
2012-11-27 15:25:00,47.95,47.96,47.89,47.91,46000.0,44.5435,44.5528,44.4878,44.5064,46000.0
2012-11-27 15:30:00,47.93,47.96,47.9,47.9,102000.0,44.525,44.5528,44.4971,44.4971,102000.0
2012-11-27 15:35:00,47.92,47.92,47.86,47.88,160000.0,44.5157,44.5157,44.4599,44.4785,160000.0
2012-11-27 15:40:00,47.89,47.92,47.85,47.9,69000.0,44.4878,44.5157,44.4506,44.4971,69000.0
2012-11-27 15:45:00,47.91,47.95,47.87,47.94,88000.0,44.5064,44.5435,44.4692,44.5343,88000.0
2012-11-27 15:50:00,47.94,47.97,47.88,47.89,115000.0,44.5343,44.5621,44.4785,44.4878,115000.0
2012-11-27 15:55:00,47.9,47.9,47.79,47.83,209000.0,44.4971,44.4971,44.3949,44.4321,209000.0
2012-11-28 09:30:00,47.57,47.69,47.48,47.49,115000.0,44.1905,44.302,44.1069,44.1162,115000.0
2012-11-28 09:35:00,47.5,47.71,47.49,47.71,119000.0,44.1255,44.3206,44.1162,44.3206,119000.0
2012-11-28 09:40:00,47.71,47.99,47.7,47.83,151000.0,44.3206,44.5807,44.3113,44.4321,151000.0
2012-11-28 09:45:00,47.81,47.89,47.72,47.86,109000.0,44.4135,44.4878,44.3299,44.4599,109000.0
2012-11-28 09:50:00,47.87,47.88,47.8,47.8,82000.0,44.4692,44.4785,44.4042,44.4042,82000.0
2012-11-28 09:55:00,47.82,47.86,47.8,47.85,80000.0,44.4228,44.4599,44.4042,44.4506,80000.0
2012-11-28 10:00:00,47.81,47.81,47.6,47.6,48000.0,44.4135,44.4135,44.2184,44.2184,48000.0
2012-11-28 10:05:00,47.6,47.6,47.52,47.54,75000.0,44.2184,44.2184,44.1441,44.1627,75000.0
2012-11-28 10:10:00,47.56,47.76,47.54,47.74,45000.0,44.1813,44.367,44.1627,44.3485,45000.0
2012-11-28 10:15:00,47.73,47.77,47.68,47.77,54000.0,44.3392,44.3763,44.2927,44.3763,54000.0
2012-11-28 10:20:00,47.78,47.89,47.75,47.8,96000.0,44.3856,44.4878,44.3578,44.4042,96000.0
2012-11-28 10:25:00,47.85,47.85,47.82,47.82,34000.0,44.4506,44.4506,44.4228,44.4228,34000.0
2012-11-28 10:30:00,47.85,47.85,47.78,47.85,91000.0,44.4506,44.4506,44.3856,44.4506,91000.0
2012-11-28 10:35:00,47.85,47.97,47.84,47.97,34000.0,44.4506,44.5621,44.4414,44.5621,34000.0
2012-11-28 10:40:00,47.98,47.98,47.89,47.91,118000.0,44.5714,44.5714,44.4878,44.5064,118000.0
2012-11-28 10:45:00,47.92,48.02,47.91,48.02,64000.0,44.5157,44.6086,44.5064,44.6086,64000.0
2012-11-28 10:50:00,48.01,48.01,47.84,47.86,88000.0,44.5993,44.5993,44.4414,44.4599,88000.0
2012-11-28 10:55:00,47.86,47.92,47.86,47.89,29000.0,44.4599,44.5157,44.4599,44.4878,29000.0
2012-11-28 11:00:00,47.88,47.93,47.87,47.91,21000.0,44.4785,44.525,44.4692,44.5064,21000.0
2012-11-28 11:05:00,47.91,47.91,47.87,47.91,51000.0,44.5064,44.5064,44.4692,44.5064,51000.0
2012-11-28 11:10:00,47.93,47.99,47.89,47.99,44000.0,44.525,44.5807,44.4878,44.5807,44000.0
2012-11-28 11:15:00,47.99,48.07,47.98,48.07,44000.0,44.5807,44.655,44.5714,44.655,44000.0
2012-11-28 11:20:00,48.02,48.08,47.99,48.02,31000.0,44.6086,44.6643,44.5807,44.6086,31000.0
2012-11-28 11:25:00,48.04,48.04,48.0,48.04,25000.0,44.6272,44.6272,44.59,44.6272,25000.0
2012-11-28 11:30:00,48.06,48.06,47.82,47.83,102000.0,44.6457,44.6457,44.4228,44.4321,102000.0
2012-11-28 11:35:00,47.83,47.9,47.78,47.9,109000.0,44.4321,44.4971,44.3856,44.4971,109000.0
2012-11-28 11:40:00,47.89,47.89,47.83,47.89,24000.0,44.4878,44.4878,44.4321,44.4878,24000.0
2012-11-28 11:45:00,47.87,47.89,47.86,47.86,5000.0,44.4692,44.4878,44.4599,44.4599,5000.0
2012-11-28 11:50:00,47.86,47.86,47.79,47.79,44000.0,44.4599,44.4599,44.3949,44.3949,44000.0
2012-11-28 11:55:00,47.79,47.82,47.78,47.81,27000.0,44.3949,44.4228,44.3856,44.4135,27000.0
2012-11-28 12:00:00,47.78,47.79,47.71,47.72,58000.0,44.3856,44.3949,44.3206,44.3299,58000.0
2012-11-28 12:05:00,47.71,47.76,47.69,47.74,28000.0,44.3206,44.367,44.302,44.3485,28000.0
2012-11-28 12:10:00,47.74,47.83,47.71,47.78,49000.0,44.3485,44.4321,44.3206,44.3856,49000.0
2012-11-28 12:15:00,47.78,47.94,47.78,47.87,66000.0,44.3856,44.5343,44.3856,44.4692,66000.0
2012-11-28 12:20:00,47.85,47.9,47.84,47.9,56000.0,44.4506,44.4971,44.4414,44.4971,56000.0
2012-11-28 12:25:00,47.9,47.95,47.88,47.95,75000.0,44.4971,44.5435,44.4785,44.5435,75000.0
2012-11-28 12:30:00,47.95,47.99,47.95,47.99,13000.0,44.5435,44.5807,44.5435,44.5807,13000.0
2012-11-28 12:35:00,48.01,48.09,48.01,48.09,34000.0,44.5993,44.6736,44.5993,44.6736,34000.0
2012-11-28 12:40:00,48.06,48.06,47.98,47.98,54000.0,44.6457,44.6457,44.5714,44.5714,54000.0
2012-11-28 12:45:00,48.0,48.01,47.95,47.96,31000.0,44.59,44.5993,44.5435,44.5528,31000.0
2012-11-28 12:50:00,47.97,48.0,47.96,47.97,20000.0,44.5621,44.59,44.5528,44.5621,20000.0
2012-11-28 12:55:00,47.97,48.02,47.94,47.94,63000.0,44.5621,44.6086,44.5343,44.5343,63000.0
2012-11-28 13:00:00,47.94,47.94,47.78,47.78,81000.0,44.5343,44.5343,44.3856,44.3856,81000.0
2012-11-28 13:05:00,47.79,47.81,47.78,47.8,40000.0,44.3949,44.4135,44.3856,44.4042,40000.0
2012-11-28 13:10:00,47.8,47.84,47.79,47.81,29000.0,44.4042,44.4414,44.3949,44.4135,29000.0
2012-11-28 13:15:00,47.83,47.87,47.83,47.87,23000.0,44.4321,44.4692,44.4321,44.4692,23000.0
2012-11-28 13:20:00,47.87,47.92,47.84,47.91,58000.0,44.4692,44.5157,44.4414,44.5064,58000.0
2012-11-28 13:25:00,47.92,47.93,47.9,47.91,28000.0,44.5157,44.525,44.4971,44.5064,28000.0
2012-11-28 13:30:00,47.91,47.91,47.89,47.91,21000.0,44.5064,44.5064,44.4878,44.5064,21000.0
2012-11-28 13:35:00,47.91,47.99,47.91,47.94,51000.0,44.5064,44.5807,44.5064,44.5343,51000.0
2012-11-28 13:40:00,47.94,47.97,47.92,47.96,29000.0,44.5343,44.5621,44.5157,44.5528,29000.0
2012-11-28 13:45:00,47.95,47.95,47.89,47.89,46000.0,44.5435,44.5435,44.4878,44.4878,46000.0
2012-11-28 13:50:00,47.92,47.93,47.92,47.92,11000.0,44.5157,44.525,44.5157,44.5157,11000.0
2012-11-28 13:55:00,47.92,47.92,47.87,47.87,28000.0,44.5157,44.5157,44.4692,44.4692,28000.0
2012-11-28 14:00:00,47.9,47.92,47.87,47.92,25000.0,44.4971,44.5157,44.4692,44.5157,25000.0
2012-11-28 14:05:00,47.89,47.94,47.89,47.92,23000.0,44.4878,44.5343,44.4878,44.5157,23000.0
2012-11-28 14:10:00,47.92,47.94,47.9,47.91,18000.0,44.5157,44.5343,44.4971,44.5064,18000.0
2012-11-28 14:15:00,47.92,47.93,47.9,47.9,23000.0,44.5157,44.525,44.4971,44.4971,23000.0
2012-11-28 14:20:00,47.87,47.88,47.71,47.78,186000.0,44.4692,44.4785,44.3206,44.3856,186000.0
2012-11-28 14:25:00,47.79,47.87,47.79,47.87,46000.0,44.3949,44.4692,44.3949,44.4692,46000.0
2012-11-28 14:30:00,47.87,47.94,47.87,47.91,63000.0,44.4692,44.5343,44.4692,44.5064,63000.0
2012-11-28 14:35:00,47.91,47.95,47.89,47.89,30000.0,44.5064,44.5435,44.4878,44.4878,30000.0
2012-11-28 14:40:00,47.91,47.98,47.91,47.95,42000.0,44.5064,44.5714,44.5064,44.5435,42000.0
2012-11-28 14:45:00,47.93,47.93,47.85,47.87,32000.0,44.525,44.525,44.4506,44.4692,32000.0
2012-11-28 14:50:00,47.83,47.85,47.81,47.84,23000.0,44.4321,44.4506,44.4135,44.4414,23000.0
2012-11-28 14:55:00,47.84,47.94,47.84,47.9,39000.0,44.4414,44.5343,44.4414,44.4971,39000.0
2012-11-28 15:00:00,47.93,47.96,47.89,47.9,56000.0,44.525,44.5528,44.4878,44.4971,56000.0
2012-11-28 15:05:00,47.91,48.01,47.9,48.01,59000.0,44.5064,44.5993,44.4971,44.5993,59000.0
2012-11-28 15:10:00,48.01,48.01,47.98,47.99,59000.0,44.5993,44.5993,44.5714,44.5807,59000.0
2012-11-28 15:15:00,48.0,48.0,47.93,47.98,94000.0,44.59,44.59,44.525,44.5714,94000.0
2012-11-28 15:20:00,47.96,48.02,47.94,47.99,85000.0,44.5528,44.6086,44.5343,44.5807,85000.0
2012-11-28 15:25:00,48.0,48.08,48.0,48.08,58000.0,44.59,44.6643,44.59,44.6643,58000.0
2012-11-28 15:30:00,48.08,48.16,48.02,48.09,171000.0,44.6643,44.7386,44.6086,44.6736,171000.0
2012-11-28 15:35:00,48.09,48.13,48.09,48.1,47000.0,44.6736,44.7108,44.6736,44.6829,47000.0
2012-11-28 15:40:00,48.1,48.12,48.07,48.09,95000.0,44.6829,44.7015,44.655,44.6736,95000.0
2012-11-28 15:45:00,48.1,48.11,48.04,48.11,137000.0,44.6829,44.6922,44.6272,44.6922,137000.0
2012-11-28 15:50:00,48.09,48.14,48.09,48.13,78000.0,44.6736,44.72,44.6736,44.7108,78000.0
2012-11-28 15:55:00,48.11,48.16,48.08,48.13,267000.0,44.6922,44.7386,44.6643,44.7108,267000.0
2012-11-29 09:30:00,48.42,48.57,48.32,48.47,314000.0,44.9802,45.1195,44.8873,45.0266,314000.0
2012-11-29 09:35:00,48.48,48.76,48.48,48.67,307000.0,45.0359,45.296,45.0359,45.2124,307000.0
2012-11-29 09:40:00,48.68,48.87,48.68,48.8,248000.0,45.2217,45.3982,45.2217,45.3332,248000.0
2012-11-29 09:45:00,48.8,48.84,48.58,48.69,199000.0,45.3332,45.3703,45.1288,45.231,199000.0
2012-11-29 09:50:00,48.69,48.84,48.69,48.84,166000.0,45.231,45.3703,45.231,45.3703,166000.0
2012-11-29 09:55:00,48.82,48.85,48.76,48.81,54000.0,45.3517,45.3796,45.296,45.3424,54000.0
2012-11-29 10:00:00,48.81,48.82,48.72,48.73,78000.0,45.3424,45.3517,45.2588,45.2681,78000.0
2012-11-29 10:05:00,48.73,48.74,48.52,48.56,156000.0,45.2681,45.2774,45.0731,45.1102,156000.0
2012-11-29 10:10:00,48.55,48.73,48.48,48.67,110000.0,45.1009,45.2681,45.0359,45.2124,110000.0
2012-11-29 10:15:00,48.69,48.8,48.65,48.78,130000.0,45.231,45.3332,45.1938,45.3146,130000.0
2012-11-29 10:20:00,48.79,48.79,48.71,48.75,23000.0,45.3239,45.3239,45.2496,45.2867,23000.0
2012-11-29 10:25:00,48.71,48.77,48.71,48.77,58000.0,45.2496,45.3053,45.2496,45.3053,58000.0
2012-11-29 10:30:00,48.75,48.79,48.66,48.69,56000.0,45.2867,45.3239,45.2031,45.231,56000.0
2012-11-29 10:35:00,48.7,48.79,48.7,48.79,76000.0,45.2403,45.3239,45.2403,45.3239,76000.0
2012-11-29 10:40:00,48.79,48.83,48.77,48.8,95000.0,45.3239,45.361,45.3053,45.3332,95000.0
2012-11-29 10:45:00,48.82,48.82,48.75,48.76,44000.0,45.3517,45.3517,45.2867,45.296,44000.0
2012-11-29 10:50:00,48.75,48.88,48.75,48.83,100000.0,45.2867,45.4075,45.2867,45.361,100000.0
2012-11-29 10:55:00,48.83,48.85,48.77,48.83,76000.0,45.361,45.3796,45.3053,45.361,76000.0
2012-11-29 11:00:00,48.85,48.91,48.84,48.88,118000.0,45.3796,45.4353,45.3703,45.4075,118000.0
2012-11-29 11:05:00,48.88,48.89,48.78,48.8,111000.0,45.4075,45.4168,45.3146,45.3332,111000.0
2012-11-29 11:10:00,48.81,48.96,48.81,48.89,172000.0,45.3424,45.4818,45.3424,45.4168,172000.0
2012-11-29 11:15:00,48.93,48.93,48.87,48.93,91000.0,45.4539,45.4539,45.3982,45.4539,91000.0
2012-11-29 11:20:00,48.91,48.91,48.83,48.87,64000.0,45.4353,45.4353,45.361,45.3982,64000.0
2012-11-29 11:25:00,48.83,48.87,48.78,48.86,87000.0,45.361,45.3982,45.3146,45.3889,87000.0
2012-11-29 11:30:00,48.87,48.95,48.83,48.87,63000.0,45.3982,45.4725,45.361,45.3982,63000.0
2012-11-29 11:35:00,48.87,48.9,48.84,48.88,49000.0,45.3982,45.4261,45.3703,45.4075,49000.0
2012-11-29 11:40:00,48.89,48.89,48.54,48.61,238000.0,45.4168,45.4168,45.0916,45.1567,238000.0
2012-11-29 11:45:00,48.6,48.86,48.56,48.82,211000.0,45.1474,45.3889,45.1102,45.3517,211000.0
2012-11-29 11:50:00,48.82,48.9,48.76,48.9,122000.0,45.3517,45.4261,45.296,45.4261,122000.0
2012-11-29 11:55:00,48.9,48.92,48.72,48.87,95000.0,45.4261,45.4446,45.2588,45.3982,95000.0
2012-11-29 12:00:00,48.84,48.89,48.83,48.85,17000.0,45.3703,45.4168,45.361,45.3796,17000.0
2012-11-29 12:05:00,48.82,48.84,48.75,48.75,44000.0,45.3517,45.3703,45.2867,45.2867,44000.0
2012-11-29 12:10:00,48.8,48.92,48.79,48.84,87000.0,45.3332,45.4446,45.3239,45.3703,87000.0
2012-11-29 12:15:00,48.82,48.87,48.75,48.76,48000.0,45.3517,45.3982,45.2867,45.296,48000.0
2012-11-29 12:20:00,48.76,48.92,48.76,48.88,69000.0,45.296,45.4446,45.296,45.4075,69000.0
2012-11-29 12:25:00,48.88,48.88,48.83,48.84,9000.0,45.4075,45.4075,45.361,45.3703,9000.0
2012-11-29 12:30:00,48.84,48.9,48.84,48.87,19000.0,45.3703,45.4261,45.3703,45.3982,19000.0
2012-11-29 12:35:00,48.87,48.91,48.83,48.91,34000.0,45.3982,45.4353,45.361,45.4353,34000.0
2012-11-29 12:40:00,48.9,48.91,48.86,48.88,35000.0,45.4261,45.4353,45.3889,45.4075,35000.0
2012-11-29 12:45:00,48.9,48.97,48.88,48.97,62000.0,45.4261,45.4911,45.4075,45.4911,62000.0
2012-11-29 12:50:00,48.96,48.98,48.9,48.92,59000.0,45.4818,45.5004,45.4261,45.4446,59000.0
2012-11-29 12:55:00,48.94,48.96,48.93,48.96,32000.0,45.4632,45.4818,45.4539,45.4818,32000.0
2012-11-29 13:00:00,48.97,49.0,48.96,49.0,57000.0,45.4911,45.519,45.4818,45.519,57000.0
2012-11-29 13:05:00,49.0,49.0,48.95,48.97,36000.0,45.519,45.519,45.4725,45.4911,36000.0
2012-11-29 13:10:00,48.96,48.96,48.87,48.88,84000.0,45.4818,45.4818,45.3982,45.4075,84000.0
2012-11-29 13:15:00,48.88,48.94,48.88,48.94,22000.0,45.4075,45.4632,45.4075,45.4632,22000.0
2012-11-29 13:20:00,48.94,48.96,48.87,48.88,53000.0,45.4632,45.4818,45.3982,45.4075,53000.0
2012-11-29 13:25:00,48.89,48.96,48.89,48.96,27000.0,45.4168,45.4818,45.4168,45.4818,27000.0
2012-11-29 13:30:00,48.94,49.0,48.94,49.0,39000.0,45.4632,45.519,45.4632,45.519,39000.0
2012-11-29 13:35:00,49.0,49.02,48.97,49.01,67000.0,45.519,45.5375,45.4911,45.5282,67000.0
2012-11-29 13:40:00,49.02,49.08,48.96,48.97,78000.0,45.5375,45.5933,45.4818,45.4911,78000.0
2012-11-29 13:45:00,48.99,49.0,48.98,48.98,31000.0,45.5097,45.519,45.5004,45.5004,31000.0
2012-11-29 13:50:00,48.99,49.02,48.97,48.99,81000.0,45.5097,45.5375,45.4911,45.5097,81000.0
2012-11-29 13:55:00,48.98,48.99,48.96,48.98,40000.0,45.5004,45.5097,45.4818,45.5004,40000.0
2012-11-29 14:00:00,48.99,49.0,48.97,48.98,80000.0,45.5097,45.519,45.4911,45.5004,80000.0
2012-11-29 14:05:00,48.97,48.99,48.96,48.99,47000.0,45.4911,45.5097,45.4818,45.5097,47000.0
2012-11-29 14:10:00,48.98,48.98,48.91,48.92,108000.0,45.5004,45.5004,45.4353,45.4446,108000.0
2012-11-29 14:15:00,48.9,48.92,48.88,48.88,35000.0,45.4261,45.4446,45.4075,45.4075,35000.0
2012-11-29 14:20:00,48.87,48.95,48.87,48.95,58000.0,45.3982,45.4725,45.3982,45.4725,58000.0
2012-11-29 14:25:00,48.94,49.03,48.94,49.03,127000.0,45.4632,45.5468,45.4632,45.5468,127000.0
2012-11-29 14:30:00,49.01,49.04,48.98,48.98,57000.0,45.5282,45.5561,45.5004,45.5004,57000.0
2012-11-29 14:35:00,48.98,49.0,48.94,48.98,66000.0,45.5004,45.519,45.4632,45.5004,66000.0
2012-11-29 14:40:00,48.97,49.02,48.96,48.98,53000.0,45.4911,45.5375,45.4818,45.5004,53000.0
2012-11-29 14:45:00,49.0,49.03,48.98,48.98,51000.0,45.519,45.5468,45.5004,45.5004,51000.0
2012-11-29 14:50:00,48.98,48.98,48.9,48.91,68000.0,45.5004,45.5004,45.4261,45.4353,68000.0
2012-11-29 14:55:00,48.9,49.0,48.9,49.0,75000.0,45.4261,45.519,45.4261,45.519,75000.0
2012-11-29 15:00:00,48.99,48.99,48.95,48.99,69000.0,45.5097,45.5097,45.4725,45.5097,69000.0
2012-11-29 15:05:00,48.98,48.98,48.93,48.98,67000.0,45.5004,45.5004,45.4539,45.5004,67000.0
2012-11-29 15:10:00,48.97,48.97,48.83,48.83,81000.0,45.4911,45.4911,45.361,45.361,81000.0
2012-11-29 15:15:00,48.82,48.87,48.8,48.81,81000.0,45.3517,45.3982,45.3332,45.3424,81000.0
2012-11-29 15:20:00,48.81,48.85,48.75,48.76,115000.0,45.3424,45.3796,45.2867,45.296,115000.0
2012-11-29 15:25:00,48.77,48.82,48.77,48.78,78000.0,45.3053,45.3517,45.3053,45.3146,78000.0
2012-11-29 15:30:00,48.77,48.77,48.71,48.71,209000.0,45.3053,45.3053,45.2496,45.2496,209000.0
2012-11-29 15:35:00,48.71,48.73,48.68,48.71,159000.0,45.2496,45.2681,45.2217,45.2496,159000.0
2012-11-29 15:40:00,48.71,48.77,48.7,48.75,185000.0,45.2496,45.3053,45.2403,45.2867,185000.0
2012-11-29 15:45:00,48.76,48.79,48.71,48.73,216000.0,45.296,45.3239,45.2496,45.2681,216000.0
2012-11-29 15:50:00,48.73,48.77,48.69,48.77,235000.0,45.2681,45.3053,45.231,45.3053,235000.0
2012-11-29 15:55:00,48.75,48.78,48.63,48.66,594000.0,45.2867,45.3146,45.1752,45.2031,594000.0
2012-11-30 09:30:00,48.58,48.69,48.5,48.69,138000.0,45.1288,45.231,45.0545,45.231,138000.0
2012-11-30 09:35:00,48.66,48.72,48.63,48.72,138000.0,45.2031,45.2588,45.1752,45.2588,138000.0
2012-11-30 09:40:00,48.74,48.8,48.65,48.65,197000.0,45.2774,45.3332,45.1938,45.1938,197000.0
2012-11-30 09:45:00,48.7,48.71,48.54,48.54,79000.0,45.2403,45.2496,45.0916,45.0916,79000.0
2012-11-30 09:50:00,48.55,48.63,48.55,48.6,71000.0,45.1009,45.1752,45.1009,45.1474,71000.0
2012-11-30 09:55:00,48.6,48.63,48.58,48.59,125000.0,45.1474,45.1752,45.1288,45.1381,125000.0
2012-11-30 10:00:00,48.58,48.69,48.58,48.69,106000.0,45.1288,45.231,45.1288,45.231,106000.0
2012-11-30 10:05:00,48.69,48.7,48.63,48.63,47000.0,45.231,45.2403,45.1752,45.1752,47000.0
2012-11-30 10:10:00,48.63,48.65,48.55,48.55,94000.0,45.1752,45.1938,45.1009,45.1009,94000.0
2012-11-30 10:15:00,48.55,48.6,48.52,48.59,104000.0,45.1009,45.1474,45.0731,45.1381,104000.0
2012-11-30 10:20:00,48.59,48.62,48.55,48.6,92000.0,45.1381,45.1659,45.1009,45.1474,92000.0
2012-11-30 10:25:00,48.62,48.62,48.57,48.57,54000.0,45.1659,45.1659,45.1195,45.1195,54000.0
2012-11-30 10:30:00,48.58,48.64,48.58,48.64,36000.0,45.1288,45.1845,45.1288,45.1845,36000.0
2012-11-30 10:35:00,48.64,48.66,48.49,48.49,138000.0,45.1845,45.2031,45.0452,45.0452,138000.0
2012-11-30 10:40:00,48.5,48.65,48.5,48.62,92000.0,45.0545,45.1938,45.0545,45.1659,92000.0
2012-11-30 10:45:00,48.61,48.64,48.54,48.54,68000.0,45.1567,45.1845,45.0916,45.0916,68000.0
2012-11-30 10:50:00,48.56,48.56,48.51,48.55,81000.0,45.1102,45.1102,45.0638,45.1009,81000.0
2012-11-30 10:55:00,48.55,48.63,48.55,48.63,71000.0,45.1009,45.1752,45.1009,45.1752,71000.0
2012-11-30 11:00:00,48.61,48.63,48.58,48.61,78000.0,45.1567,45.1752,45.1288,45.1567,78000.0
2012-11-30 11:05:00,48.61,48.61,48.58,48.61,37000.0,45.1567,45.1567,45.1288,45.1567,37000.0
2012-11-30 11:10:00,48.6,48.64,48.59,48.61,82000.0,45.1474,45.1845,45.1381,45.1567,82000.0
2012-11-30 11:15:00,48.64,48.64,48.59,48.59,52000.0,45.1845,45.1845,45.1381,45.1381,52000.0
2012-11-30 11:20:00,48.59,48.59,48.49,48.52,83000.0,45.1381,45.1381,45.0452,45.0731,83000.0
2012-11-30 11:25:00,48.5,48.52,48.48,48.5,48000.0,45.0545,45.0731,45.0359,45.0545,48000.0
2012-11-30 11:30:00,48.5,48.5,48.4,48.4,144000.0,45.0545,45.0545,44.9616,44.9616,144000.0
2012-11-30 11:35:00,48.41,48.43,48.38,48.41,90000.0,44.9709,44.9894,44.943,44.9709,90000.0
2012-11-30 11:40:00,48.41,48.49,48.41,48.47,25000.0,44.9709,45.0452,44.9709,45.0266,25000.0
2012-11-30 11:45:00,48.51,48.51,48.49,48.49,13000.0,45.0638,45.0638,45.0452,45.0452,13000.0
2012-11-30 11:50:00,48.5,48.5,48.43,48.43,27000.0,45.0545,45.0545,44.9894,44.9894,27000.0
2012-11-30 11:55:00,48.45,48.47,48.43,48.44,30000.0,45.008,45.0266,44.9894,44.9987,30000.0
2012-11-30 12:00:00,48.47,48.51,48.46,48.51,37000.0,45.0266,45.0638,45.0173,45.0638,37000.0
2012-11-30 12:05:00,48.51,48.53,48.5,48.52,49000.0,45.0638,45.0823,45.0545,45.0731,49000.0
2012-11-30 12:10:00,48.51,48.51,48.48,48.48,30000.0,45.0638,45.0638,45.0359,45.0359,30000.0
2012-11-30 12:15:00,48.49,48.62,48.49,48.58,118000.0,45.0452,45.1659,45.0452,45.1288,118000.0
2012-11-30 12:20:00,48.57,48.57,48.45,48.55,60000.0,45.1195,45.1195,45.008,45.1009,60000.0
2012-11-30 12:25:00,48.56,48.57,48.55,48.57,26000.0,45.1102,45.1195,45.1009,45.1195,26000.0
2012-11-30 12:30:00,48.56,48.6,48.55,48.55,48000.0,45.1102,45.1474,45.1009,45.1009,48000.0
2012-11-30 12:35:00,48.58,48.58,48.57,48.57,24000.0,45.1288,45.1288,45.1195,45.1195,24000.0
2012-11-30 12:40:00,48.55,48.6,48.54,48.6,42000.0,45.1009,45.1474,45.0916,45.1474,42000.0
2012-11-30 12:45:00,48.6,48.61,48.52,48.61,31000.0,45.1474,45.1567,45.0731,45.1567,31000.0
2012-11-30 12:50:00,48.61,48.61,48.58,48.59,25000.0,45.1567,45.1567,45.1288,45.1381,25000.0
2012-11-30 12:55:00,48.59,48.62,48.55,48.59,83000.0,45.1381,45.1659,45.1009,45.1381,83000.0
2012-11-30 13:00:00,48.57,48.62,48.57,48.61,19000.0,45.1195,45.1659,45.1195,45.1567,19000.0
2012-11-30 13:05:00,48.61,48.64,48.6,48.62,23000.0,45.1567,45.1845,45.1474,45.1659,23000.0
2012-11-30 13:10:00,48.62,48.62,48.59,48.6,40000.0,45.1659,45.1659,45.1381,45.1474,40000.0
2012-11-30 13:15:00,48.59,48.61,48.58,48.6,37000.0,45.1381,45.1567,45.1288,45.1474,37000.0
2012-11-30 13:20:00,48.61,48.68,48.58,48.68,81000.0,45.1567,45.2217,45.1288,45.2217,81000.0
2012-11-30 13:25:00,48.66,48.66,48.6,48.63,53000.0,45.2031,45.2031,45.1474,45.1752,53000.0
2012-11-30 13:30:00,48.6,48.68,48.6,48.65,90000.0,45.1474,45.2217,45.1474,45.1938,90000.0
2012-11-30 13:35:00,48.64,48.65,48.59,48.61,47000.0,45.1845,45.1938,45.1381,45.1567,47000.0
2012-11-30 13:40:00,48.59,48.66,48.58,48.66,106000.0,45.1381,45.2031,45.1288,45.2031,106000.0
2012-11-30 13:45:00,48.64,48.68,48.63,48.66,113000.0,45.1845,45.2217,45.1752,45.2031,113000.0
2012-11-30 13:50:00,48.69,48.7,48.64,48.66,52000.0,45.231,45.2403,45.1845,45.2031,52000.0
2012-11-30 13:55:00,48.66,48.67,48.64,48.64,132000.0,45.2031,45.2124,45.1845,45.1845,132000.0
2012-11-30 14:00:00,48.64,48.66,48.62,48.65,80000.0,45.1845,45.2031,45.1659,45.1938,80000.0
2012-11-30 14:05:00,48.63,48.72,48.63,48.7,116000.0,45.1752,45.2588,45.1752,45.2403,116000.0
2012-11-30 14:10:00,48.72,48.8,48.7,48.8,121000.0,45.2588,45.3332,45.2403,45.3332,121000.0
2012-11-30 14:15:00,48.78,48.8,48.69,48.69,116000.0,45.3146,45.3332,45.231,45.231,116000.0
2012-11-30 14:20:00,48.69,48.7,48.65,48.69,76000.0,45.231,45.2403,45.1938,45.231,76000.0
2012-11-30 14:25:00,48.68,48.72,48.65,48.71,52000.0,45.2217,45.2588,45.1938,45.2496,52000.0
2012-11-30 14:30:00,48.73,48.76,48.7,48.71,101000.0,45.2681,45.296,45.2403,45.2496,101000.0
2012-11-30 14:35:00,48.69,48.74,48.68,48.68,43000.0,45.231,45.2774,45.2217,45.2217,43000.0
2012-11-30 14:40:00,48.69,48.72,48.66,48.68,126000.0,45.231,45.2588,45.2031,45.2217,126000.0
2012-11-30 14:45:00,48.68,48.7,48.66,48.68,56000.0,45.2217,45.2403,45.2031,45.2217,56000.0
2012-11-30 14:50:00,48.68,48.68,48.55,48.62,108000.0,45.2217,45.2217,45.1009,45.1659,108000.0
2012-11-30 14:55:00,48.62,48.69,48.61,48.68,139000.0,45.1659,45.231,45.1567,45.2217,139000.0
2012-11-30 15:00:00,48.67,48.71,48.64,48.7,100000.0,45.2124,45.2496,45.1845,45.2403,100000.0
2012-11-30 15:05:00,48.69,48.69,48.6,48.6,79000.0,45.231,45.231,45.1474,45.1474,79000.0
2012-11-30 15:10:00,48.59,48.64,48.59,48.63,60000.0,45.1381,45.1845,45.1381,45.1752,60000.0
2012-11-30 15:15:00,48.62,48.71,48.62,48.69,49000.0,45.1659,45.2496,45.1659,45.231,49000.0
2012-11-30 15:20:00,48.68,48.78,48.68,48.75,122000.0,45.2217,45.3146,45.2217,45.2867,122000.0
2012-11-30 15:25:00,48.74,48.74,48.67,48.72,87000.0,45.2774,45.2774,45.2124,45.2588,87000.0
2012-11-30 15:30:00,48.7,48.78,48.67,48.78,81000.0,45.2403,45.3146,45.2124,45.3146,81000.0
2012-11-30 15:35:00,48.81,48.89,48.78,48.84,244000.0,45.3424,45.4168,45.3146,45.3703,244000.0
2012-11-30 15:40:00,48.85,48.91,48.8,48.87,384000.0,45.3796,45.4353,45.3332,45.3982,384000.0
2012-11-30 15:45:00,48.86,48.95,48.82,48.91,380000.0,45.3889,45.4725,45.3517,45.4353,380000.0
2012-11-30 15:50:00,48.91,48.95,48.85,48.92,264000.0,45.4353,45.4725,45.3796,45.4446,264000.0
2012-11-30 15:55:00,48.92,48.99,48.85,48.85,643000.0,45.4446,45.5097,45.3796,45.3796,643000.0
2012-12-03 09:30:00,49.1,49.28,49.01,49.28,361000.0,45.6118,45.7791,45.5282,45.7791,361000.0
2012-12-03 09:35:00,49.28,49.38,49.13,49.29,301000.0,45.7791,45.872,45.6397,45.7883,301000.0
2012-12-03 09:40:00,49.28,49.31,49.18,49.24,155000.0,45.7791,45.8069,45.6862,45.7419,155000.0
2012-12-03 09:45:00,49.25,49.37,49.18,49.36,124000.0,45.7512,45.8627,45.6862,45.8534,124000.0
2012-12-03 09:50:00,49.34,49.34,49.25,49.33,84000.0,45.8348,45.8348,45.7512,45.8255,84000.0
2012-12-03 09:55:00,49.34,49.45,49.31,49.44,184000.0,45.8348,45.937,45.8069,45.9277,184000.0
2012-12-03 10:00:00,49.42,49.43,49.23,49.33,239000.0,45.9091,45.9184,45.7326,45.8255,239000.0
2012-12-03 10:05:00,49.34,49.37,49.2,49.2,137000.0,45.8348,45.8627,45.7047,45.7047,137000.0
2012-12-03 10:10:00,49.2,49.22,49.16,49.21,134000.0,45.7047,45.7233,45.6676,45.714,134000.0
2012-12-03 10:15:00,49.2,49.23,49.19,49.19,80000.0,45.7047,45.7326,45.6955,45.6955,80000.0
2012-12-03 10:20:00,49.19,49.26,49.18,49.26,71000.0,45.6955,45.7605,45.6862,45.7605,71000.0
2012-12-03 10:25:00,49.26,49.35,49.21,49.22,92000.0,45.7605,45.8441,45.714,45.7233,92000.0
2012-12-03 10:30:00,49.22,49.24,49.17,49.22,110000.0,45.7233,45.7419,45.6769,45.7233,110000.0
2012-12-03 10:35:00,49.19,49.26,49.17,49.22,109000.0,45.6955,45.7605,45.6769,45.7233,109000.0
2012-12-03 10:40:00,49.23,49.32,49.23,49.32,100000.0,45.7326,45.8162,45.7326,45.8162,100000.0
2012-12-03 10:45:00,49.3,49.33,49.28,49.29,26000.0,45.7976,45.8255,45.7791,45.7883,26000.0
2012-12-03 10:50:00,49.29,49.29,49.06,49.11,143000.0,45.7883,45.7883,45.5747,45.6211,143000.0
2012-12-03 10:55:00,49.06,49.11,49.02,49.08,69000.0,45.5747,45.6211,45.5375,45.5933,69000.0
2012-12-03 11:00:00,49.11,49.15,49.1,49.11,83000.0,45.6211,45.6583,45.6118,45.6211,83000.0
2012-12-03 11:05:00,49.14,49.22,49.12,49.19,43000.0,45.649,45.7233,45.6304,45.6955,43000.0
2012-12-03 11:10:00,49.21,49.25,49.18,49.24,41000.0,45.714,45.7512,45.6862,45.7419,41000.0
2012-12-03 11:15:00,49.22,49.24,49.14,49.19,56000.0,45.7233,45.7419,45.649,45.6955,56000.0
2012-12-03 11:20:00,49.17,49.17,49.08,49.11,132000.0,45.6769,45.6769,45.5933,45.6211,132000.0
2012-12-03 11:25:00,49.11,49.13,49.09,49.1,70000.0,45.6211,45.6397,45.6026,45.6118,70000.0
2012-12-03 11:30:00,49.1,49.15,49.06,49.11,154000.0,45.6118,45.6583,45.5747,45.6211,154000.0
2012-12-03 11:35:00,49.1,49.13,49.09,49.09,41000.0,45.6118,45.6397,45.6026,45.6026,41000.0
2012-12-03 11:40:00,49.08,49.11,49.01,49.02,75000.0,45.5933,45.6211,45.5282,45.5375,75000.0
2012-12-03 11:45:00,49.02,49.11,49.02,49.09,32000.0,45.5375,45.6211,45.5375,45.6026,32000.0
2012-12-03 11:50:00,49.12,49.12,49.05,49.05,23000.0,45.6304,45.6304,45.5654,45.5654,23000.0
2012-12-03 11:55:00,49.06,49.11,49.06,49.09,32000.0,45.5747,45.6211,45.5747,45.6026,32000.0
2012-12-03 12:00:00,49.08,49.1,49.05,49.07,27000.0,45.5933,45.6118,45.5654,45.584,27000.0
2012-12-03 12:05:00,49.09,49.09,48.97,48.97,130000.0,45.6026,45.6026,45.4911,45.4911,130000.0
2012-12-03 12:10:00,49.0,49.0,48.98,48.99,36000.0,45.519,45.519,45.5004,45.5097,36000.0
2012-12-03 12:15:00,48.97,48.97,48.94,48.95,40000.0,45.4911,45.4911,45.4632,45.4725,40000.0
2012-12-03 12:20:00,48.95,48.98,48.93,48.95,17000.0,45.4725,45.5004,45.4539,45.4725,17000.0
2012-12-03 12:25:00,48.94,48.98,48.94,48.98,2000.0,45.4632,45.5004,45.4632,45.5004,2000.0
2012-12-03 12:30:00,48.98,49.02,48.95,49.0,47000.0,45.5004,45.5375,45.4725,45.519,47000.0
2012-12-03 12:35:00,49.02,49.02,48.98,48.99,40000.0,45.5375,45.5375,45.5004,45.5097,40000.0
2012-12-03 12:40:00,49.0,49.0,48.9,48.94,64000.0,45.519,45.519,45.4261,45.4632,64000.0
2012-12-03 12:45:00,48.96,48.98,48.95,48.97,28000.0,45.4818,45.5004,45.4725,45.4911,28000.0
2012-12-03 12:50:00,48.96,49.02,48.91,49.02,114000.0,45.4818,45.5375,45.4353,45.5375,114000.0
2012-12-03 12:55:00,48.99,49.0,48.87,48.87,82000.0,45.5097,45.519,45.3982,45.3982,82000.0
2012-12-03 13:00:00,48.87,48.87,48.8,48.8,28000.0,45.3982,45.3982,45.3332,45.3332,28000.0
2012-12-03 13:05:00,48.81,48.82,48.73,48.73,105000.0,45.3424,45.3517,45.2681,45.2681,105000.0
2012-12-03 13:10:00,48.73,48.79,48.68,48.77,99000.0,45.2681,45.3239,45.2217,45.3053,99000.0
2012-12-03 13:15:00,48.78,48.78,48.76,48.78,29000.0,45.3146,45.3146,45.296,45.3146,29000.0
2012-12-03 13:20:00,48.78,48.78,48.73,48.73,34000.0,45.3146,45.3146,45.2681,45.2681,34000.0
2012-12-03 13:25:00,48.75,48.79,48.73,48.79,59000.0,45.2867,45.3239,45.2681,45.3239,59000.0
2012-12-03 13:30:00,48.79,48.85,48.74,48.74,128000.0,45.3239,45.3796,45.2774,45.2774,128000.0
2012-12-03 13:35:00,48.74,48.75,48.7,48.71,50000.0,45.2774,45.2867,45.2403,45.2496,50000.0
2012-12-03 13:40:00,48.69,48.73,48.67,48.71,149000.0,45.231,45.2681,45.2124,45.2496,149000.0
2012-12-03 13:45:00,48.71,48.74,48.7,48.73,44000.0,45.2496,45.2774,45.2403,45.2681,44000.0
2012-12-03 13:50:00,48.73,48.74,48.72,48.74,14000.0,45.2681,45.2774,45.2588,45.2774,14000.0
2012-12-03 13:55:00,48.75,48.77,48.73,48.75,40000.0,45.2867,45.3053,45.2681,45.2867,40000.0
2012-12-03 14:00:00,48.75,48.77,48.71,48.76,117000.0,45.2867,45.3053,45.2496,45.296,117000.0
2012-12-03 14:05:00,48.77,48.77,48.72,48.75,43000.0,45.3053,45.3053,45.2588,45.2867,43000.0
2012-12-03 14:10:00,48.77,48.77,48.72,48.76,37000.0,45.3053,45.3053,45.2588,45.296,37000.0
2012-12-03 14:15:00,48.76,48.78,48.72,48.72,27000.0,45.296,45.3146,45.2588,45.2588,27000.0
2012-12-03 14:20:00,48.74,48.78,48.73,48.74,76000.0,45.2774,45.3146,45.2681,45.2774,76000.0
2012-12-03 14:25:00,48.75,48.79,48.72,48.77,56000.0,45.2867,45.3239,45.2588,45.3053,56000.0
2012-12-03 14:30:00,48.77,48.77,48.74,48.74,29000.0,45.3053,45.3053,45.2774,45.2774,29000.0
2012-12-03 14:35:00,48.77,48.82,48.75,48.76,123000.0,45.3053,45.3517,45.2867,45.296,123000.0
2012-12-03 14:40:00,48.76,48.79,48.73,48.75,59000.0,45.296,45.3239,45.2681,45.2867,59000.0
2012-12-03 14:45:00,48.75,48.8,48.75,48.77,57000.0,45.2867,45.3332,45.2867,45.3053,57000.0
2012-12-03 14:50:00,48.76,48.79,48.75,48.79,68000.0,45.296,45.3239,45.2867,45.3239,68000.0
2012-12-03 14:55:00,48.78,48.78,48.72,48.73,58000.0,45.3146,45.3146,45.2588,45.2681,58000.0
2012-12-03 15:00:00,48.73,48.79,48.73,48.75,182000.0,45.2681,45.3239,45.2681,45.2867,182000.0
2012-12-03 15:05:00,48.76,48.77,48.72,48.72,104000.0,45.296,45.3053,45.2588,45.2588,104000.0
2012-12-03 15:10:00,48.71,48.73,48.68,48.69,116000.0,45.2496,45.2681,45.2217,45.231,116000.0
2012-12-03 15:15:00,48.68,48.69,48.56,48.59,113000.0,45.2217,45.231,45.1102,45.1381,113000.0
2012-12-03 15:20:00,48.59,48.67,48.58,48.67,104000.0,45.1381,45.2124,45.1288,45.2124,104000.0
2012-12-03 15:25:00,48.66,48.73,48.66,48.71,75000.0,45.2031,45.2681,45.2031,45.2496,75000.0
2012-12-03 15:30:00,48.72,48.77,48.69,48.69,172000.0,45.2588,45.3053,45.231,45.231,172000.0
2012-12-03 15:35:00,48.71,48.72,48.68,48.71,81000.0,45.2496,45.2588,45.2217,45.2496,81000.0
2012-12-03 15:40:00,48.71,48.76,48.7,48.75,86000.0,45.2496,45.296,45.2403,45.2867,86000.0
2012-12-03 15:45:00,48.74,48.75,48.68,48.69,158000.0,45.2774,45.2867,45.2217,45.231,158000.0
2012-12-03 15:50:00,48.7,48.73,48.68,48.7,125000.0,45.2403,45.2681,45.2217,45.2403,125000.0
2012-12-03 15:55:00,48.7,48.7,48.62,48.64,359000.0,45.2403,45.2403,45.1659,45.1845,359000.0
2012-12-04 09:30:00,48.76,48.76,48.63,48.66,84000.0,45.296,45.296,45.1752,45.2031,84000.0
2012-12-04 09:35:00,48.68,48.69,48.56,48.68,152000.0,45.2217,45.231,45.1102,45.2217,152000.0
2012-12-04 09:40:00,48.67,48.8,48.66,48.71,78000.0,45.2124,45.3332,45.2031,45.2496,78000.0
2012-12-04 09:45:00,48.71,48.78,48.63,48.63,64000.0,45.2496,45.3146,45.1752,45.1752,64000.0
2012-12-04 09:50:00,48.67,48.71,48.66,48.67,71000.0,45.2124,45.2496,45.2031,45.2124,71000.0
2012-12-04 09:55:00,48.7,48.77,48.64,48.64,83000.0,45.2403,45.3053,45.1845,45.1845,83000.0
2012-12-04 10:00:00,48.64,48.65,48.53,48.53,102000.0,45.1845,45.1938,45.0823,45.0823,102000.0
2012-12-04 10:05:00,48.52,48.71,48.52,48.71,65000.0,45.0731,45.2496,45.0731,45.2496,65000.0
2012-12-04 10:10:00,48.71,48.73,48.65,48.69,79000.0,45.2496,45.2681,45.1938,45.231,79000.0
2012-12-04 10:15:00,48.7,48.71,48.65,48.69,88000.0,45.2403,45.2496,45.1938,45.231,88000.0
2012-12-04 10:20:00,48.71,48.71,48.66,48.67,69000.0,45.2496,45.2496,45.2031,45.2124,69000.0
2012-12-04 10:25:00,48.67,48.67,48.57,48.59,66000.0,45.2124,45.2124,45.1195,45.1381,66000.0
2012-12-04 10:30:00,48.57,48.58,48.43,48.46,128000.0,45.1195,45.1288,44.9894,45.0173,128000.0
2012-12-04 10:35:00,48.46,48.46,48.37,48.42,130000.0,45.0173,45.0173,44.9337,44.9802,130000.0
2012-12-04 10:40:00,48.42,48.49,48.4,48.47,77000.0,44.9802,45.0452,44.9616,45.0266,77000.0
2012-12-04 10:45:00,48.47,48.57,48.47,48.57,62000.0,45.0266,45.1195,45.0266,45.1195,62000.0
2012-12-04 10:50:00,48.57,48.59,48.48,48.55,64000.0,45.1195,45.1381,45.0359,45.1009,64000.0
2012-12-04 10:55:00,48.53,48.55,48.46,48.46,77000.0,45.0823,45.1009,45.0173,45.0173,77000.0
2012-12-04 11:00:00,48.49,48.49,48.44,48.47,37000.0,45.0452,45.0452,44.9987,45.0266,37000.0
2012-12-04 11:05:00,48.46,48.46,48.37,48.38,64000.0,45.0173,45.0173,44.9337,44.943,64000.0
2012-12-04 11:10:00,48.38,48.38,48.26,48.27,217000.0,44.943,44.943,44.8315,44.8408,217000.0
2012-12-04 11:15:00,48.26,48.29,48.18,48.29,147000.0,44.8315,44.8594,44.7572,44.8594,147000.0
2012-12-04 11:20:00,48.29,48.36,48.28,48.29,60000.0,44.8594,44.9244,44.8501,44.8594,60000.0
2012-12-04 11:25:00,48.32,48.34,48.25,48.25,60000.0,44.8873,44.9058,44.8222,44.8222,60000.0
2012-12-04 11:30:00,48.28,48.29,48.24,48.27,80000.0,44.8501,44.8594,44.8129,44.8408,80000.0
2012-12-04 11:35:00,48.26,48.28,48.21,48.25,75000.0,44.8315,44.8501,44.7851,44.8222,75000.0
2012-12-04 11:40:00,48.28,48.33,48.24,48.31,75000.0,44.8501,44.8965,44.8129,44.878,75000.0
2012-12-04 11:45:00,48.33,48.35,48.31,48.33,36000.0,44.8965,44.9151,44.878,44.8965,36000.0
2012-12-04 11:50:00,48.33,48.35,48.3,48.3,64000.0,44.8965,44.9151,44.8687,44.8687,64000.0
2012-12-04 11:55:00,48.32,48.34,48.28,48.28,68000.0,44.8873,44.9058,44.8501,44.8501,68000.0
2012-12-04 12:00:00,48.29,48.31,48.17,48.17,97000.0,44.8594,44.878,44.7479,44.7479,97000.0
2012-12-04 12:05:00,48.16,48.19,48.12,48.17,58000.0,44.7386,44.7665,44.7015,44.7479,58000.0
2012-12-04 12:10:00,48.18,48.21,48.16,48.2,46000.0,44.7572,44.7851,44.7386,44.7758,46000.0
2012-12-04 12:15:00,48.19,48.2,48.15,48.18,54000.0,44.7665,44.7758,44.7293,44.7572,54000.0
2012-12-04 12:20:00,48.17,48.17,48.12,48.14,39000.0,44.7479,44.7479,44.7015,44.72,39000.0
2012-12-04 12:25:00,48.12,48.19,48.07,48.17,95000.0,44.7015,44.7665,44.655,44.7479,95000.0
2012-12-04 12:30:00,48.17,48.25,48.1,48.18,126000.0,44.7479,44.8222,44.6829,44.7572,126000.0
2012-12-04 12:35:00,48.19,48.21,48.16,48.16,27000.0,44.7665,44.7851,44.7386,44.7386,27000.0
2012-12-04 12:40:00,48.18,48.23,48.16,48.23,40000.0,44.7572,44.8037,44.7386,44.8037,40000.0
2012-12-04 12:45:00,48.19,48.24,48.19,48.2,44000.0,44.7665,44.8129,44.7665,44.7758,44000.0
2012-12-04 12:50:00,48.19,48.23,48.17,48.19,103000.0,44.7665,44.8037,44.7479,44.7665,103000.0
2012-12-04 12:55:00,48.19,48.19,48.14,48.17,27000.0,44.7665,44.7665,44.72,44.7479,27000.0
2012-12-04 13:00:00,48.18,48.18,48.1,48.1,60000.0,44.7572,44.7572,44.6829,44.6829,60000.0
2012-12-04 13:05:00,48.11,48.14,48.07,48.07,125000.0,44.6922,44.72,44.655,44.655,125000.0
2012-12-04 13:10:00,48.09,48.12,48.06,48.09,58000.0,44.6736,44.7015,44.6457,44.6736,58000.0
2012-12-04 13:15:00,48.13,48.13,48.06,48.09,45000.0,44.7108,44.7108,44.6457,44.6736,45000.0
2012-12-04 13:20:00,48.08,48.14,48.08,48.12,54000.0,44.6643,44.72,44.6643,44.7015,54000.0
2012-12-04 13:25:00,48.13,48.2,48.1,48.2,98000.0,44.7108,44.7758,44.6829,44.7758,98000.0
2012-12-04 13:30:00,48.2,48.23,48.19,48.2,41000.0,44.7758,44.8037,44.7665,44.7758,41000.0
2012-12-04 13:35:00,48.21,48.22,48.16,48.16,90000.0,44.7851,44.7944,44.7386,44.7386,90000.0
2012-12-04 13:40:00,48.16,48.25,48.16,48.18,73000.0,44.7386,44.8222,44.7386,44.7572,73000.0
2012-12-04 13:45:00,48.18,48.23,48.15,48.19,72000.0,44.7572,44.8037,44.7293,44.7665,72000.0
2012-12-04 13:50:00,48.21,48.26,48.17,48.22,108000.0,44.7851,44.8315,44.7479,44.7944,108000.0
2012-12-04 13:55:00,48.24,48.26,48.2,48.24,42000.0,44.8129,44.8315,44.7758,44.8129,42000.0
2012-12-04 14:00:00,48.25,48.29,48.21,48.29,67000.0,44.8222,44.8594,44.7851,44.8594,67000.0
2012-12-04 14:05:00,48.29,48.32,48.26,48.27,104000.0,44.8594,44.8873,44.8315,44.8408,104000.0
2012-12-04 14:10:00,48.27,48.27,48.2,48.24,54000.0,44.8408,44.8408,44.7758,44.8129,54000.0
2012-12-04 14:15:00,48.25,48.31,48.25,48.31,48000.0,44.8222,44.878,44.8222,44.878,48000.0
2012-12-04 14:20:00,48.31,48.4,48.31,48.35,83000.0,44.878,44.9616,44.878,44.9151,83000.0
2012-12-04 14:25:00,48.36,48.38,48.34,48.38,28000.0,44.9244,44.943,44.9058,44.943,28000.0
2012-12-04 14:30:00,48.35,48.37,48.31,48.36,92000.0,44.9151,44.9337,44.878,44.9244,92000.0
2012-12-04 14:35:00,48.35,48.38,48.34,48.34,40000.0,44.9151,44.943,44.9058,44.9058,40000.0
2012-12-04 14:40:00,48.36,48.43,48.36,48.36,83000.0,44.9244,44.9894,44.9244,44.9244,83000.0
2012-12-04 14:45:00,48.39,48.4,48.36,48.37,37000.0,44.9523,44.9616,44.9244,44.9337,37000.0
2012-12-04 14:50:00,48.38,48.46,48.37,48.4,59000.0,44.943,45.0173,44.9337,44.9616,59000.0
2012-12-04 14:55:00,48.37,48.39,48.36,48.39,21000.0,44.9337,44.9523,44.9244,44.9523,21000.0
2012-12-04 15:00:00,48.36,48.43,48.36,48.36,60000.0,44.9244,44.9894,44.9244,44.9244,60000.0
2012-12-04 15:05:00,48.37,48.43,48.36,48.36,81000.0,44.9337,44.9894,44.9244,44.9244,81000.0
2012-12-04 15:10:00,48.36,48.36,48.32,48.35,32000.0,44.9244,44.9244,44.8873,44.9151,32000.0
2012-12-04 15:15:00,48.35,48.4,48.32,48.36,107000.0,44.9151,44.9616,44.8873,44.9244,107000.0
2012-12-04 15:20:00,48.35,48.38,48.32,48.38,77000.0,44.9151,44.943,44.8873,44.943,77000.0
2012-12-04 15:25:00,48.38,48.4,48.34,48.34,46000.0,44.943,44.9616,44.9058,44.9058,46000.0
2012-12-04 15:30:00,48.35,48.38,48.32,48.33,96000.0,44.9151,44.943,44.8873,44.8965,96000.0
2012-12-04 15:35:00,48.34,48.39,48.3,48.38,95000.0,44.9058,44.9523,44.8687,44.943,95000.0
2012-12-04 15:40:00,48.38,48.42,48.35,48.38,172000.0,44.943,44.9802,44.9151,44.943,172000.0
2012-12-04 15:45:00,48.39,48.44,48.36,48.39,118000.0,44.9523,44.9987,44.9244,44.9523,118000.0
2012-12-04 15:50:00,48.39,48.4,48.34,48.37,119000.0,44.9523,44.9616,44.9058,44.9337,119000.0
2012-12-04 15:55:00,48.37,48.4,48.29,48.32,171000.0,44.9337,44.9616,44.8594,44.8873,171000.0
2012-12-05 09:30:00,48.3,48.38,48.25,48.38,118000.0,44.8687,44.943,44.8222,44.943,118000.0
2012-12-05 09:35:00,48.38,48.4,48.27,48.28,80000.0,44.943,44.9616,44.8408,44.8501,80000.0
2012-12-05 09:40:00,48.28,48.28,48.16,48.21,36000.0,44.8501,44.8501,44.7386,44.7851,36000.0
2012-12-05 09:45:00,48.25,48.3,48.22,48.24,60000.0,44.8222,44.8687,44.7944,44.8129,60000.0
2012-12-05 09:50:00,48.24,48.25,48.2,48.2,66000.0,44.8129,44.8222,44.7758,44.7758,66000.0
2012-12-05 09:55:00,48.21,48.22,48.09,48.09,113000.0,44.7851,44.7944,44.6736,44.6736,113000.0
2012-12-05 10:00:00,48.11,48.14,48.0,48.02,152000.0,44.6922,44.72,44.59,44.6086,152000.0
2012-12-05 10:05:00,48.03,48.05,47.91,47.95,170000.0,44.6179,44.6364,44.5064,44.5435,170000.0
2012-12-05 10:10:00,47.95,47.95,47.86,47.92,103000.0,44.5435,44.5435,44.4599,44.5157,103000.0
2012-12-05 10:15:00,47.94,48.01,47.91,47.93,116000.0,44.5343,44.5993,44.5064,44.525,116000.0
2012-12-05 10:20:00,47.92,47.95,47.8,47.8,114000.0,44.5157,44.5435,44.4042,44.4042,114000.0
2012-12-05 10:25:00,47.82,47.88,47.8,47.82,58000.0,44.4228,44.4785,44.4042,44.4228,58000.0
2012-12-05 10:30:00,47.8,47.83,47.76,47.77,100000.0,44.4042,44.4321,44.367,44.3763,100000.0
2012-12-05 10:35:00,47.78,47.79,47.64,47.64,141000.0,44.3856,44.3949,44.2556,44.2556,141000.0
2012-12-05 10:40:00,47.63,47.64,47.47,47.48,133000.0,44.2463,44.2556,44.0976,44.1069,133000.0
2012-12-05 10:45:00,47.46,47.62,47.44,47.59,203000.0,44.0884,44.237,44.0698,44.2091,203000.0
2012-12-05 10:50:00,47.59,47.59,47.46,47.5,64000.0,44.2091,44.2091,44.0884,44.1255,64000.0
2012-12-05 10:55:00,47.49,47.55,47.45,47.51,133000.0,44.1162,44.172,44.0791,44.1348,133000.0
2012-12-05 11:00:00,47.52,47.53,47.45,47.49,222000.0,44.1441,44.1534,44.0791,44.1162,222000.0
2012-12-05 11:05:00,47.5,47.56,47.47,47.55,94000.0,44.1255,44.1813,44.0976,44.172,94000.0
2012-12-05 11:10:00,47.56,47.67,47.56,47.67,85000.0,44.1813,44.2834,44.1813,44.2834,85000.0
2012-12-05 11:15:00,47.63,47.64,47.59,47.59,30000.0,44.2463,44.2556,44.2091,44.2091,30000.0
2012-12-05 11:20:00,47.58,47.69,47.57,47.67,64000.0,44.1998,44.302,44.1905,44.2834,64000.0
2012-12-05 11:25:00,47.69,47.78,47.69,47.74,94000.0,44.302,44.3856,44.302,44.3485,94000.0
2012-12-05 11:30:00,47.76,47.88,47.76,47.88,143000.0,44.367,44.4785,44.367,44.4785,143000.0
2012-12-05 11:35:00,47.85,47.85,47.72,47.75,96000.0,44.4506,44.4506,44.3299,44.3578,96000.0
2012-12-05 11:40:00,47.76,47.83,47.73,47.79,37000.0,44.367,44.4321,44.3392,44.3949,37000.0
2012-12-05 11:45:00,47.82,47.86,47.8,47.85,61000.0,44.4228,44.4599,44.4042,44.4506,61000.0
2012-12-05 11:50:00,47.85,47.85,47.74,47.82,64000.0,44.4506,44.4506,44.3485,44.4228,64000.0
2012-12-05 11:55:00,47.82,47.88,47.8,47.85,60000.0,44.4228,44.4785,44.4042,44.4506,60000.0
2012-12-05 12:00:00,47.87,47.95,47.86,47.92,43000.0,44.4692,44.5435,44.4599,44.5157,43000.0
2012-12-05 12:05:00,47.94,48.02,47.93,48.0,96000.0,44.5343,44.6086,44.525,44.59,96000.0
2012-12-05 12:10:00,48.0,48.02,47.93,48.01,151000.0,44.59,44.6086,44.525,44.5993,151000.0
2012-12-05 12:15:00,47.99,47.99,47.93,47.96,33000.0,44.5807,44.5807,44.525,44.5528,33000.0
2012-12-05 12:20:00,47.94,47.96,47.92,47.95,40000.0,44.5343,44.5528,44.5157,44.5435,40000.0
2012-12-05 12:25:00,47.98,47.98,47.84,47.84,58000.0,44.5714,44.5714,44.4414,44.4414,58000.0
2012-12-05 12:30:00,47.85,47.91,47.83,47.89,65000.0,44.4506,44.5064,44.4321,44.4878,65000.0
2012-12-05 12:35:00,47.91,48.01,47.91,48.0,68000.0,44.5064,44.5993,44.5064,44.59,68000.0
2012-12-05 12:40:00,48.01,48.04,47.96,48.02,100000.0,44.5993,44.6272,44.5528,44.6086,100000.0
2012-12-05 12:45:00,48.0,48.03,47.97,47.98,36000.0,44.59,44.6179,44.5621,44.5714,36000.0
2012-12-05 12:50:00,47.95,47.97,47.91,47.91,23000.0,44.5435,44.5621,44.5064,44.5064,23000.0
2012-12-05 12:55:00,47.96,47.96,47.91,47.92,38000.0,44.5528,44.5528,44.5064,44.5157,38000.0
2012-12-05 13:00:00,47.92,47.97,47.92,47.97,19000.0,44.5157,44.5621,44.5157,44.5621,19000.0
2012-12-05 13:05:00,47.97,47.98,47.92,47.97,37000.0,44.5621,44.5714,44.5157,44.5621,37000.0
2012-12-05 13:10:00,47.94,47.99,47.94,47.97,21000.0,44.5343,44.5807,44.5343,44.5621,21000.0
2012-12-05 13:15:00,47.94,47.95,47.88,47.88,34000.0,44.5343,44.5435,44.4785,44.4785,34000.0
2012-12-05 13:20:00,47.88,47.9,47.84,47.85,65000.0,44.4785,44.4971,44.4414,44.4506,65000.0
2012-12-05 13:25:00,47.88,47.9,47.84,47.87,75000.0,44.4785,44.4971,44.4414,44.4692,75000.0
2012-12-05 13:30:00,47.89,47.89,47.86,47.89,15000.0,44.4878,44.4878,44.4599,44.4878,15000.0
2012-12-05 13:35:00,47.89,47.95,47.89,47.91,45000.0,44.4878,44.5435,44.4878,44.5064,45000.0
2012-12-05 13:40:00,47.91,47.93,47.88,47.88,33000.0,44.5064,44.525,44.4785,44.4785,33000.0
2012-12-05 13:45:00,47.88,47.88,47.81,47.86,45000.0,44.4785,44.4785,44.4135,44.4599,45000.0
2012-12-05 13:50:00,47.88,47.92,47.86,47.86,50000.0,44.4785,44.5157,44.4599,44.4599,50000.0
2012-12-05 13:55:00,47.87,47.87,47.82,47.82,10000.0,44.4692,44.4692,44.4228,44.4228,10000.0
2012-12-05 14:00:00,47.82,47.9,47.82,47.86,58000.0,44.4228,44.4971,44.4228,44.4599,58000.0
2012-12-05 14:05:00,47.89,47.9,47.87,47.87,26000.0,44.4878,44.4971,44.4692,44.4692,26000.0
2012-12-05 14:10:00,47.89,47.89,47.86,47.87,26000.0,44.4878,44.4878,44.4599,44.4692,26000.0
2012-12-05 14:15:00,47.87,47.89,47.84,47.87,46000.0,44.4692,44.4878,44.4414,44.4692,46000.0
2012-12-05 14:20:00,47.87,47.91,47.87,47.88,33000.0,44.4692,44.5064,44.4692,44.4785,33000.0
2012-12-05 14:25:00,47.9,47.9,47.82,47.82,34000.0,44.4971,44.4971,44.4228,44.4228,34000.0
2012-12-05 14:30:00,47.82,47.89,47.82,47.89,48000.0,44.4228,44.4878,44.4228,44.4878,48000.0
2012-12-05 14:35:00,47.88,47.89,47.84,47.89,39000.0,44.4785,44.4878,44.4414,44.4878,39000.0
2012-12-05 14:40:00,47.9,47.94,47.89,47.94,15000.0,44.4971,44.5343,44.4878,44.5343,15000.0
2012-12-05 14:45:00,47.93,47.95,47.91,47.94,58000.0,44.525,44.5435,44.5064,44.5343,58000.0
2012-12-05 14:50:00,47.93,47.99,47.92,47.96,104000.0,44.525,44.5807,44.5157,44.5528,104000.0
2012-12-05 14:55:00,47.96,47.97,47.91,47.91,43000.0,44.5528,44.5621,44.5064,44.5064,43000.0
2012-12-05 15:00:00,47.9,47.94,47.9,47.9,76000.0,44.4971,44.5343,44.4971,44.4971,76000.0
2012-12-05 15:05:00,47.93,47.99,47.93,47.98,111000.0,44.525,44.5807,44.525,44.5714,111000.0
2012-12-05 15:10:00,47.98,48.04,47.98,48.01,79000.0,44.5714,44.6272,44.5714,44.5993,79000.0
2012-12-05 15:15:00,48.01,48.03,47.91,47.95,123000.0,44.5993,44.6179,44.5064,44.5435,123000.0
2012-12-05 15:20:00,47.95,47.95,47.9,47.9,66000.0,44.5435,44.5435,44.4971,44.4971,66000.0
2012-12-05 15:25:00,47.9,47.98,47.9,47.93,71000.0,44.4971,44.5714,44.4971,44.525,71000.0
2012-12-05 15:30:00,47.94,47.99,47.92,47.94,174000.0,44.5343,44.5807,44.5157,44.5343,174000.0
2012-12-05 15:35:00,47.93,47.95,47.86,47.86,97000.0,44.525,44.5435,44.4599,44.4599,97000.0
2012-12-05 15:40:00,47.88,47.96,47.86,47.86,149000.0,44.4785,44.5528,44.4599,44.4599,149000.0
2012-12-05 15:45:00,47.91,47.95,47.84,47.94,166000.0,44.5064,44.5435,44.4414,44.5343,166000.0
2012-12-05 15:50:00,47.93,47.95,47.85,47.9,186000.0,44.525,44.5435,44.4506,44.4971,186000.0
2012-12-05 15:55:00,47.9,47.91,47.77,47.8,216000.0,44.4971,44.5064,44.3763,44.4042,216000.0
2012-12-06 09:30:00,48.0,48.0,47.46,47.59,257000.0,44.59,44.59,44.0884,44.2091,257000.0
2012-12-06 09:35:00,47.52,47.75,47.52,47.68,90000.0,44.1441,44.3578,44.1441,44.2927,90000.0
2012-12-06 09:40:00,47.68,47.68,47.55,47.56,146000.0,44.2927,44.2927,44.172,44.1813,146000.0
2012-12-06 09:45:00,47.56,47.6,47.39,47.46,129000.0,44.1813,44.2184,44.0233,44.0884,129000.0
2012-12-06 09:50:00,47.43,47.59,47.43,47.57,70000.0,44.0605,44.2091,44.0605,44.1905,70000.0
2012-12-06 09:55:00,47.55,47.6,47.44,47.55,151000.0,44.172,44.2184,44.0698,44.172,151000.0
2012-12-06 10:00:00,47.57,47.58,47.45,47.58,142000.0,44.1905,44.1998,44.0791,44.1998,142000.0
2012-12-06 10:05:00,47.57,47.58,47.5,47.57,61000.0,44.1905,44.1998,44.1255,44.1905,61000.0
2012-12-06 10:10:00,47.55,47.56,47.41,47.55,101000.0,44.172,44.1813,44.0419,44.172,101000.0
2012-12-06 10:15:00,47.54,47.55,47.45,47.5,55000.0,44.1627,44.172,44.0791,44.1255,55000.0
2012-12-06 10:20:00,47.52,47.56,47.39,47.56,105000.0,44.1441,44.1813,44.0233,44.1813,105000.0
2012-12-06 10:25:00,47.56,47.56,47.46,47.5,46000.0,44.1813,44.1813,44.0884,44.1255,46000.0
2012-12-06 10:30:00,47.55,47.66,47.55,47.63,41000.0,44.172,44.2741,44.172,44.2463,41000.0
2012-12-06 10:35:00,47.64,47.84,47.64,47.81,42000.0,44.2556,44.4414,44.2556,44.4135,42000.0
2012-12-06 10:40:00,47.8,47.84,47.77,47.8,55000.0,44.4042,44.4414,44.3763,44.4042,55000.0
2012-12-06 10:45:00,47.81,47.9,47.75,47.84,54000.0,44.4135,44.4971,44.3578,44.4414,54000.0
2012-12-06 10:50:00,47.86,47.96,47.84,47.84,78000.0,44.4599,44.5528,44.4414,44.4414,78000.0
2012-12-06 10:55:00,47.84,47.87,47.73,47.75,29000.0,44.4414,44.4692,44.3392,44.3578,29000.0
2012-12-06 11:00:00,47.75,47.82,47.74,47.75,39000.0,44.3578,44.4228,44.3485,44.3578,39000.0
2012-12-06 11:05:00,47.76,47.8,47.75,47.78,29000.0,44.367,44.4042,44.3578,44.3856,29000.0
2012-12-06 11:10:00,47.8,47.8,47.72,47.74,20000.0,44.4042,44.4042,44.3299,44.3485,20000.0
2012-12-06 11:15:00,47.75,47.86,47.75,47.86,43000.0,44.3578,44.4599,44.3578,44.4599,43000.0
2012-12-06 11:20:00,47.85,47.99,47.84,47.99,89000.0,44.4506,44.5807,44.4414,44.5807,89000.0
2012-12-06 11:25:00,47.99,48.04,47.97,47.98,75000.0,44.5807,44.6272,44.5621,44.5714,75000.0
2012-12-06 11:30:00,48.01,48.04,47.94,47.94,43000.0,44.5993,44.6272,44.5343,44.5343,43000.0
2012-12-06 11:35:00,47.95,48.04,47.95,48.03,56000.0,44.5435,44.6272,44.5435,44.6179,56000.0
2012-12-06 11:40:00,48.03,48.03,47.94,47.98,26000.0,44.6179,44.6179,44.5343,44.5714,26000.0
2012-12-06 11:45:00,47.96,47.97,47.93,47.96,39000.0,44.5528,44.5621,44.525,44.5528,39000.0
2012-12-06 11:50:00,47.97,48.03,47.96,48.03,20000.0,44.5621,44.6179,44.5528,44.6179,20000.0
2012-12-06 11:55:00,48.02,48.05,47.95,47.98,21000.0,44.6086,44.6364,44.5435,44.5714,21000.0
2012-12-06 12:00:00,47.95,47.95,47.88,47.9,112000.0,44.5435,44.5435,44.4785,44.4971,112000.0
2012-12-06 12:05:00,47.9,47.9,47.85,47.85,54000.0,44.4971,44.4971,44.4506,44.4506,54000.0
2012-12-06 12:10:00,47.87,47.87,47.82,47.82,32000.0,44.4692,44.4692,44.4228,44.4228,32000.0
2012-12-06 12:15:00,47.83,47.84,47.79,47.8,70000.0,44.4321,44.4414,44.3949,44.4042,70000.0
2012-12-06 12:20:00,47.8,47.82,47.79,47.79,34000.0,44.4042,44.4228,44.3949,44.3949,34000.0
2012-12-06 12:25:00,47.77,47.79,47.77,47.79,4000.0,44.3763,44.3949,44.3763,44.3949,4000.0
2012-12-06 12:30:00,47.78,47.79,47.74,47.75,45000.0,44.3856,44.3949,44.3485,44.3578,45000.0
2012-12-06 12:35:00,47.74,47.86,47.74,47.84,63000.0,44.3485,44.4599,44.3485,44.4414,63000.0
2012-12-06 12:40:00,47.86,47.86,47.77,47.79,38000.0,44.4599,44.4599,44.3763,44.3949,38000.0
2012-12-06 12:45:00,47.79,47.81,47.78,47.8,16000.0,44.3949,44.4135,44.3856,44.4042,16000.0
2012-12-06 12:50:00,47.8,47.8,47.79,47.79,3000.0,44.4042,44.4042,44.3949,44.3949,3000.0
2012-12-06 12:55:00,47.79,47.8,47.68,47.69,42000.0,44.3949,44.4042,44.2927,44.302,42000.0
2012-12-06 13:00:00,47.71,47.77,47.69,47.71,44000.0,44.3206,44.3763,44.302,44.3206,44000.0
2012-12-06 13:05:00,47.72,47.72,47.64,47.71,66000.0,44.3299,44.3299,44.2556,44.3206,66000.0
2012-12-06 13:10:00,47.7,47.74,47.69,47.73,60000.0,44.3113,44.3485,44.302,44.3392,60000.0
2012-12-06 13:15:00,47.73,47.84,47.73,47.8,249000.0,44.3392,44.4414,44.3392,44.4042,249000.0
2012-12-06 13:20:00,47.8,47.82,47.76,47.78,82000.0,44.4042,44.4228,44.367,44.3856,82000.0
2012-12-06 13:25:00,47.77,47.86,47.75,47.86,75000.0,44.3763,44.4599,44.3578,44.4599,75000.0
2012-12-06 13:30:00,47.85,47.86,47.8,47.84,79000.0,44.4506,44.4599,44.4042,44.4414,79000.0
2012-12-06 13:35:00,47.83,47.87,47.82,47.86,258000.0,44.4321,44.4692,44.4228,44.4599,258000.0
2012-12-06 13:40:00,47.83,47.88,47.82,47.87,73000.0,44.4321,44.4785,44.4228,44.4692,73000.0
2012-12-06 13:45:00,47.86,47.86,47.78,47.83,82000.0,44.4599,44.4599,44.3856,44.4321,82000.0
2012-12-06 13:50:00,47.85,47.86,47.8,47.8,48000.0,44.4506,44.4599,44.4042,44.4042,48000.0
2012-12-06 13:55:00,47.81,47.85,47.79,47.84,38000.0,44.4135,44.4506,44.3949,44.4414,38000.0
2012-12-06 14:00:00,47.86,47.86,47.84,47.85,14000.0,44.4599,44.4599,44.4414,44.4506,14000.0
2012-12-06 14:05:00,47.85,47.85,47.81,47.83,25000.0,44.4506,44.4506,44.4135,44.4321,25000.0
2012-12-06 14:10:00,47.83,47.91,47.82,47.91,39000.0,44.4321,44.5064,44.4228,44.5064,39000.0
2012-12-06 14:15:00,47.9,47.95,47.88,47.93,72000.0,44.4971,44.5435,44.4785,44.525,72000.0
2012-12-06 14:20:00,47.93,47.93,47.89,47.9,24000.0,44.525,44.525,44.4878,44.4971,24000.0
2012-12-06 14:25:00,47.91,47.92,47.88,47.88,36000.0,44.5064,44.5157,44.4785,44.4785,36000.0
2012-12-06 14:30:00,47.88,47.92,47.88,47.9,27000.0,44.4785,44.5157,44.4785,44.4971,27000.0
2012-12-06 14:35:00,47.88,47.91,47.88,47.9,17000.0,44.4785,44.5064,44.4785,44.4971,17000.0
2012-12-06 14:40:00,47.91,47.93,47.88,47.88,40000.0,44.5064,44.525,44.4785,44.4785,40000.0
2012-12-06 14:45:00,47.88,47.92,47.88,47.9,34000.0,44.4785,44.5157,44.4785,44.4971,34000.0
2012-12-06 14:50:00,47.88,47.93,47.88,47.91,26000.0,44.4785,44.525,44.4785,44.5064,26000.0
2012-12-06 14:55:00,47.91,47.93,47.88,47.91,35000.0,44.5064,44.525,44.4785,44.5064,35000.0
2012-12-06 15:00:00,47.91,47.92,47.88,47.88,20000.0,44.5064,44.5157,44.4785,44.4785,20000.0
2012-12-06 15:05:00,47.9,47.97,47.9,47.95,64000.0,44.4971,44.5621,44.4971,44.5435,64000.0
2012-12-06 15:10:00,47.95,47.95,47.91,47.93,10000.0,44.5435,44.5435,44.5064,44.525,10000.0
2012-12-06 15:15:00,47.91,47.95,47.88,47.89,49000.0,44.5064,44.5435,44.4785,44.4878,49000.0
2012-12-06 15:20:00,47.91,47.99,47.91,47.99,59000.0,44.5064,44.5807,44.5064,44.5807,59000.0
2012-12-06 15:25:00,48.0,48.02,47.98,47.98,113000.0,44.59,44.6086,44.5714,44.5714,113000.0
2012-12-06 15:30:00,48.0,48.01,47.97,48.0,78000.0,44.59,44.5993,44.5621,44.59,78000.0
2012-12-06 15:35:00,48.0,48.02,47.96,47.97,74000.0,44.59,44.6086,44.5528,44.5621,74000.0
2012-12-06 15:40:00,47.96,48.03,47.96,48.0,88000.0,44.5528,44.6179,44.5528,44.59,88000.0
2012-12-06 15:45:00,48.0,48.04,47.91,48.03,192000.0,44.59,44.6272,44.5064,44.6179,192000.0
2012-12-06 15:50:00,48.05,48.06,47.98,47.99,173000.0,44.6364,44.6457,44.5714,44.5807,173000.0
2012-12-06 15:55:00,48.01,48.08,47.95,48.08,282000.0,44.5993,44.6643,44.5435,44.6643,282000.0
2012-12-07 09:30:00,48.17,48.28,47.98,47.98,244000.0,44.7479,44.8501,44.5714,44.5714,244000.0
2012-12-07 09:35:00,47.98,48.07,47.9,48.05,56000.0,44.5714,44.655,44.4971,44.6364,56000.0
2012-12-07 09:40:00,48.06,48.12,47.96,47.98,81000.0,44.6457,44.7015,44.5528,44.5714,81000.0
2012-12-07 09:45:00,47.96,47.99,47.9,47.93,54000.0,44.5528,44.5807,44.4971,44.525,54000.0
2012-12-07 09:50:00,47.92,47.94,47.8,47.81,83000.0,44.5157,44.5343,44.4042,44.4135,83000.0
2012-12-07 09:55:00,47.81,47.82,47.66,47.66,95000.0,44.4135,44.4228,44.2741,44.2741,95000.0
2012-12-07 10:00:00,47.7,47.88,47.7,47.88,115000.0,44.3113,44.4785,44.3113,44.4785,115000.0
2012-12-07 10:05:00,47.9,48.0,47.88,47.94,86000.0,44.4971,44.59,44.4785,44.5343,86000.0
2012-12-07 10:10:00,47.94,48.0,47.88,47.9,61000.0,44.5343,44.59,44.4785,44.4971,61000.0
2012-12-07 10:15:00,47.9,47.92,47.8,47.88,65000.0,44.4971,44.5157,44.4042,44.4785,65000.0
2012-12-07 10:20:00,47.85,47.95,47.85,47.89,56000.0,44.4506,44.5435,44.4506,44.4878,56000.0
2012-12-07 10:25:00,47.91,47.91,47.82,47.84,32000.0,44.5064,44.5064,44.4228,44.4414,32000.0
2012-12-07 10:30:00,47.83,47.83,47.66,47.7,39000.0,44.4321,44.4321,44.2741,44.3113,39000.0
2012-12-07 10:35:00,47.7,47.78,47.66,47.75,53000.0,44.3113,44.3856,44.2741,44.3578,53000.0
2012-12-07 10:40:00,47.74,47.77,47.7,47.73,65000.0,44.3485,44.3763,44.3113,44.3392,65000.0
2012-12-07 10:45:00,47.74,47.79,47.74,47.77,43000.0,44.3485,44.3949,44.3485,44.3763,43000.0
2012-12-07 10:50:00,47.77,47.77,47.73,47.73,20000.0,44.3763,44.3763,44.3392,44.3392,20000.0
2012-12-07 10:55:00,47.72,47.73,47.68,47.7,15000.0,44.3299,44.3392,44.2927,44.3113,15000.0
2012-12-07 11:00:00,47.74,47.77,47.67,47.73,42000.0,44.3485,44.3763,44.2834,44.3392,42000.0
2012-12-07 11:05:00,47.75,47.75,47.62,47.72,150000.0,44.3578,44.3578,44.237,44.3299,150000.0
2012-12-07 11:10:00,47.72,47.78,47.7,47.7,30000.0,44.3299,44.3856,44.3113,44.3113,30000.0
2012-12-07 11:15:00,47.71,47.8,47.69,47.69,76000.0,44.3206,44.4042,44.302,44.302,76000.0
2012-12-07 11:20:00,47.72,47.72,47.66,47.66,21000.0,44.3299,44.3299,44.2741,44.2741,21000.0
2012-12-07 11:25:00,47.67,47.78,47.67,47.75,46000.0,44.2834,44.3856,44.2834,44.3578,46000.0
2012-12-07 11:30:00,47.75,47.76,47.68,47.72,56000.0,44.3578,44.367,44.2927,44.3299,56000.0
2012-12-07 11:35:00,47.7,47.77,47.69,47.77,53000.0,44.3113,44.3763,44.302,44.3763,53000.0
2012-12-07 11:40:00,47.75,47.88,47.75,47.87,84000.0,44.3578,44.4785,44.3578,44.4692,84000.0
2012-12-07 11:45:00,47.89,47.89,47.78,47.79,37000.0,44.4878,44.4878,44.3856,44.3949,37000.0
2012-12-07 11:50:00,47.79,47.79,47.69,47.69,27000.0,44.3949,44.3949,44.302,44.302,27000.0
2012-12-07 11:55:00,47.68,47.71,47.65,47.65,24000.0,44.2927,44.3206,44.2649,44.2649,24000.0
2012-12-07 12:00:00,47.65,47.71,47.65,47.71,13000.0,44.2649,44.3206,44.2649,44.3206,13000.0
2012-12-07 12:05:00,47.7,47.75,47.63,47.66,53000.0,44.3113,44.3578,44.2463,44.2741,53000.0
2012-12-07 12:10:00,47.66,47.71,47.63,47.67,97000.0,44.2741,44.3206,44.2463,44.2834,97000.0
2012-12-07 12:15:00,47.67,47.75,47.64,47.72,100000.0,44.2834,44.3578,44.2556,44.3299,100000.0
2012-12-07 12:20:00,47.75,47.75,47.67,47.71,26000.0,44.3578,44.3578,44.2834,44.3206,26000.0
2012-12-07 12:25:00,47.71,47.75,47.71,47.73,16000.0,44.3206,44.3578,44.3206,44.3392,16000.0
2012-12-07 12:30:00,47.75,47.76,47.68,47.68,31000.0,44.3578,44.367,44.2927,44.2927,31000.0
2012-12-07 12:35:00,47.68,47.71,47.68,47.69,16000.0,44.2927,44.3206,44.2927,44.302,16000.0
2012-12-07 12:40:00,47.7,47.74,47.7,47.72,36000.0,44.3113,44.3485,44.3113,44.3299,36000.0
2012-12-07 12:45:00,47.72,47.74,47.68,47.68,37000.0,44.3299,44.3485,44.2927,44.2927,37000.0
2012-12-07 12:50:00,47.68,47.72,47.68,47.7,27000.0,44.2927,44.3299,44.2927,44.3113,27000.0
2012-12-07 12:55:00,47.7,47.77,47.7,47.77,39000.0,44.3113,44.3763,44.3113,44.3763,39000.0
2012-12-07 13:00:00,47.77,47.82,47.74,47.78,41000.0,44.3763,44.4228,44.3485,44.3856,41000.0
2012-12-07 13:05:00,47.81,47.83,47.77,47.77,21000.0,44.4135,44.4321,44.3763,44.3763,21000.0
2012-12-07 13:10:00,47.78,47.79,47.76,47.77,12000.0,44.3856,44.3949,44.367,44.3763,12000.0
2012-12-07 13:15:00,47.8,47.84,47.77,47.77,35000.0,44.4042,44.4414,44.3763,44.3763,35000.0
2012-12-07 13:20:00,47.78,47.84,47.75,47.75,23000.0,44.3856,44.4414,44.3578,44.3578,23000.0
2012-12-07 13:25:00,47.79,47.84,47.79,47.81,71000.0,44.3949,44.4414,44.3949,44.4135,71000.0
2012-12-07 13:30:00,47.83,47.83,47.76,47.76,16000.0,44.4321,44.4321,44.367,44.367,16000.0
2012-12-07 13:35:00,47.78,47.82,47.78,47.81,9000.0,44.3856,44.4228,44.3856,44.4135,9000.0
2012-12-07 13:40:00,47.83,47.84,47.77,47.77,19000.0,44.4321,44.4414,44.3763,44.3763,19000.0
2012-12-07 13:45:00,47.78,47.8,47.77,47.8,22000.0,44.3856,44.4042,44.3763,44.4042,22000.0
2012-12-07 13:50:00,47.8,47.8,47.77,47.79,26000.0,44.4042,44.4042,44.3763,44.3949,26000.0
2012-12-07 13:55:00,47.77,47.82,47.77,47.82,26000.0,44.3763,44.4228,44.3763,44.4228,26000.0
2012-12-07 14:00:00,47.82,47.83,47.8,47.8,19000.0,44.4228,44.4321,44.4042,44.4042,19000.0
2012-12-07 14:05:00,47.79,47.81,47.75,47.75,9000.0,44.3949,44.4135,44.3578,44.3578,9000.0
2012-12-07 14:10:00,47.77,47.79,47.75,47.78,31000.0,44.3763,44.3949,44.3578,44.3856,31000.0
2012-12-07 14:15:00,47.78,47.78,47.72,47.75,50000.0,44.3856,44.3856,44.3299,44.3578,50000.0
2012-12-07 14:20:00,47.72,47.77,47.72,47.76,18000.0,44.3299,44.3763,44.3299,44.367,18000.0
2012-12-07 14:25:00,47.76,47.78,47.75,47.76,25000.0,44.367,44.3856,44.3578,44.367,25000.0
2012-12-07 14:30:00,47.79,47.8,47.73,47.76,94000.0,44.3949,44.4042,44.3392,44.367,94000.0
2012-12-07 14:35:00,47.78,47.78,47.75,47.75,62000.0,44.3856,44.3856,44.3578,44.3578,62000.0
2012-12-07 14:40:00,47.77,47.78,47.71,47.72,22000.0,44.3763,44.3856,44.3206,44.3299,22000.0
2012-12-07 14:45:00,47.7,47.77,47.68,47.75,65000.0,44.3113,44.3763,44.2927,44.3578,65000.0
2012-12-07 14:50:00,47.74,47.76,47.69,47.75,150000.0,44.3485,44.367,44.302,44.3578,150000.0
2012-12-07 14:55:00,47.75,47.77,47.67,47.67,224000.0,44.3578,44.3763,44.2834,44.2834,224000.0
2012-12-07 15:00:00,47.67,47.73,47.62,47.7,179000.0,44.2834,44.3392,44.237,44.3113,179000.0
2012-12-07 15:05:00,47.72,47.72,47.64,47.66,141000.0,44.3299,44.3299,44.2556,44.2741,141000.0
2012-12-07 15:10:00,47.66,47.7,47.62,47.67,90000.0,44.2741,44.3113,44.237,44.2834,90000.0
2012-12-07 15:15:00,47.66,47.66,47.6,47.63,103000.0,44.2741,44.2741,44.2184,44.2463,103000.0
2012-12-07 15:20:00,47.63,47.67,47.61,47.67,58000.0,44.2463,44.2834,44.2277,44.2834,58000.0
2012-12-07 15:25:00,47.65,47.67,47.64,47.67,58000.0,44.2649,44.2834,44.2556,44.2834,58000.0
2012-12-07 15:30:00,47.68,47.74,47.68,47.7,94000.0,44.2927,44.3485,44.2927,44.3113,94000.0
2012-12-07 15:35:00,47.68,47.74,47.66,47.69,70000.0,44.2927,44.3485,44.2741,44.302,70000.0
2012-12-07 15:40:00,47.7,47.71,47.67,47.7,123000.0,44.3113,44.3206,44.2834,44.3113,123000.0
2012-12-07 15:45:00,47.69,47.74,47.68,47.71,249000.0,44.302,44.3485,44.2927,44.3206,249000.0
2012-12-07 15:50:00,47.72,47.74,47.66,47.7,172000.0,44.3299,44.3485,44.2741,44.3113,172000.0
2012-12-07 15:55:00,47.69,47.69,47.6,47.61,582000.0,44.302,44.302,44.2184,44.2277,582000.0
2012-12-10 09:30:00,48.04,48.05,47.74,47.75,289000.0,44.6272,44.6364,44.3485,44.3578,289000.0
2012-12-10 09:35:00,47.79,47.79,47.6,47.66,66000.0,44.3949,44.3949,44.2184,44.2741,66000.0
2012-12-10 09:40:00,47.66,47.72,47.63,47.63,33000.0,44.2741,44.3299,44.2463,44.2463,33000.0
2012-12-10 09:45:00,47.64,47.76,47.55,47.69,127000.0,44.2556,44.367,44.172,44.302,127000.0
2012-12-10 09:50:00,47.72,47.75,47.69,47.69,28000.0,44.3299,44.3578,44.302,44.302,28000.0
2012-12-10 09:55:00,47.7,47.71,47.65,47.66,93000.0,44.3113,44.3206,44.2649,44.2741,93000.0
2012-12-10 10:00:00,47.67,47.83,47.67,47.83,115000.0,44.2834,44.4321,44.2834,44.4321,115000.0
2012-12-10 10:05:00,47.83,47.84,47.72,47.72,108000.0,44.4321,44.4414,44.3299,44.3299,108000.0
2012-12-10 10:10:00,47.7,47.85,47.69,47.85,33000.0,44.3113,44.4506,44.302,44.4506,33000.0
2012-12-10 10:15:00,47.83,47.84,47.75,47.82,41000.0,44.4321,44.4414,44.3578,44.4228,41000.0
2012-12-10 10:20:00,47.82,47.85,47.79,47.83,83000.0,44.4228,44.4506,44.3949,44.4321,83000.0
2012-12-10 10:25:00,47.82,47.91,47.82,47.89,53000.0,44.4228,44.5064,44.4228,44.4878,53000.0
2012-12-10 10:30:00,47.89,47.98,47.88,47.94,54000.0,44.4878,44.5714,44.4785,44.5343,54000.0
2012-12-10 10:35:00,47.96,47.97,47.94,47.94,37000.0,44.5528,44.5621,44.5343,44.5343,37000.0
2012-12-10 10:40:00,47.95,47.98,47.88,47.91,53000.0,44.5435,44.5714,44.4785,44.5064,53000.0
2012-12-10 10:45:00,47.89,47.91,47.85,47.9,21000.0,44.4878,44.5064,44.4506,44.4971,21000.0
2012-12-10 10:50:00,47.92,48.02,47.91,47.99,156000.0,44.5157,44.6086,44.5064,44.5807,156000.0
2012-12-10 10:55:00,47.98,48.0,47.96,47.99,56000.0,44.5714,44.59,44.5528,44.5807,56000.0
2012-12-10 11:00:00,47.98,47.98,47.85,47.9,156000.0,44.5714,44.5714,44.4506,44.4971,156000.0
2012-12-10 11:05:00,47.9,47.9,47.81,47.84,73000.0,44.4971,44.4971,44.4135,44.4414,73000.0
2012-12-10 11:10:00,47.82,47.85,47.8,47.83,89000.0,44.4228,44.4506,44.4042,44.4321,89000.0
2012-12-10 11:15:00,47.84,47.84,47.8,47.82,157000.0,44.4414,44.4414,44.4042,44.4228,157000.0
2012-12-10 11:20:00,47.81,47.81,47.78,47.78,28000.0,44.4135,44.4135,44.3856,44.3856,28000.0
2012-12-10 11:25:00,47.81,47.81,47.79,47.8,56000.0,44.4135,44.4135,44.3949,44.4042,56000.0
2012-12-10 11:30:00,47.8,47.8,47.74,47.77,39000.0,44.4042,44.4042,44.3485,44.3763,39000.0
2012-12-10 11:35:00,47.75,47.77,47.73,47.75,70000.0,44.3578,44.3763,44.3392,44.3578,70000.0
2012-12-10 11:40:00,47.75,47.76,47.73,47.75,29000.0,44.3578,44.367,44.3392,44.3578,29000.0
2012-12-10 11:45:00,47.76,47.77,47.74,47.76,28000.0,44.367,44.3763,44.3485,44.367,28000.0
2012-12-10 11:50:00,47.75,47.77,47.73,47.75,34000.0,44.3578,44.3763,44.3392,44.3578,34000.0
2012-12-10 11:55:00,47.74,47.76,47.73,47.74,13000.0,44.3485,44.367,44.3392,44.3485,13000.0
2012-12-10 12:00:00,47.74,47.79,47.73,47.75,54000.0,44.3485,44.3949,44.3392,44.3578,54000.0
2012-12-10 12:05:00,47.75,47.76,47.73,47.73,27000.0,44.3578,44.367,44.3392,44.3392,27000.0
2012-12-10 12:10:00,47.74,47.76,47.73,47.76,40000.0,44.3485,44.367,44.3392,44.367,40000.0
2012-12-10 12:15:00,47.77,47.78,47.75,47.75,12000.0,44.3763,44.3856,44.3578,44.3578,12000.0
2012-12-10 12:20:00,47.78,47.78,47.69,47.7,79000.0,44.3856,44.3856,44.302,44.3113,79000.0
2012-12-10 12:25:00,47.7,47.75,47.7,47.74,14000.0,44.3113,44.3578,44.3113,44.3485,14000.0
2012-12-10 12:30:00,47.71,47.74,47.71,47.74,12000.0,44.3206,44.3485,44.3206,44.3485,12000.0
2012-12-10 12:35:00,47.74,47.79,47.71,47.78,63000.0,44.3485,44.3949,44.3206,44.3856,63000.0
2012-12-10 12:40:00,47.78,47.78,47.7,47.7,52000.0,44.3856,44.3856,44.3113,44.3113,52000.0
2012-12-10 12:45:00,47.7,47.72,47.66,47.67,65000.0,44.3113,44.3299,44.2741,44.2834,65000.0
2012-12-10 12:50:00,47.65,47.65,47.59,47.6,20000.0,44.2649,44.2649,44.2091,44.2184,20000.0
2012-12-10 12:55:00,47.62,47.64,47.59,47.62,38000.0,44.237,44.2556,44.2091,44.237,38000.0
2012-12-10 13:00:00,47.64,47.67,47.6,47.67,46000.0,44.2556,44.2834,44.2184,44.2834,46000.0
2012-12-10 13:05:00,47.66,47.66,47.6,47.61,30000.0,44.2741,44.2741,44.2184,44.2277,30000.0
2012-12-10 13:10:00,47.6,47.61,47.59,47.6,49000.0,44.2184,44.2277,44.2091,44.2184,49000.0
2012-12-10 13:15:00,47.6,47.67,47.6,47.66,43000.0,44.2184,44.2834,44.2184,44.2741,43000.0
2012-12-10 13:20:00,47.66,47.67,47.65,47.65,17000.0,44.2741,44.2834,44.2649,44.2649,17000.0
2012-12-10 13:25:00,47.64,47.65,47.62,47.63,23000.0,44.2556,44.2649,44.237,44.2463,23000.0
2012-12-10 13:30:00,47.6,47.63,47.56,47.56,39000.0,44.2184,44.2463,44.1813,44.1813,39000.0
2012-12-10 13:35:00,47.58,47.64,47.56,47.63,31000.0,44.1998,44.2556,44.1813,44.2463,31000.0
2012-12-10 13:40:00,47.63,47.68,47.58,47.58,74000.0,44.2463,44.2927,44.1998,44.1998,74000.0
2012-12-10 13:45:00,47.6,47.67,47.58,47.65,88000.0,44.2184,44.2834,44.1998,44.2649,88000.0
2012-12-10 13:50:00,47.65,47.67,47.65,47.67,46000.0,44.2649,44.2834,44.2649,44.2834,46000.0
2012-12-10 13:55:00,47.68,47.7,47.68,47.7,39000.0,44.2927,44.3113,44.2927,44.3113,39000.0
2012-12-10 14:00:00,47.7,47.74,47.7,47.71,31000.0,44.3113,44.3485,44.3113,44.3206,31000.0
2012-12-10 14:05:00,47.7,47.76,47.7,47.72,52000.0,44.3113,44.367,44.3113,44.3299,52000.0
2012-12-10 14:10:00,47.71,47.73,47.7,47.7,19000.0,44.3206,44.3392,44.3113,44.3113,19000.0
2012-12-10 14:15:00,47.7,47.73,47.7,47.73,29000.0,44.3113,44.3392,44.3113,44.3392,29000.0
2012-12-10 14:20:00,47.74,47.76,47.72,47.75,22000.0,44.3485,44.367,44.3299,44.3578,22000.0
2012-12-10 14:25:00,47.75,47.76,47.72,47.72,62000.0,44.3578,44.367,44.3299,44.3299,62000.0
2012-12-10 14:30:00,47.7,47.7,47.67,47.69,23000.0,44.3113,44.3113,44.2834,44.302,23000.0
2012-12-10 14:35:00,47.7,47.74,47.7,47.73,35000.0,44.3113,44.3485,44.3113,44.3392,35000.0
2012-12-10 14:40:00,47.72,47.8,47.72,47.78,50000.0,44.3299,44.4042,44.3299,44.3856,50000.0
2012-12-10 14:45:00,47.78,47.8,47.77,47.79,60000.0,44.3856,44.4042,44.3763,44.3949,60000.0
2012-12-10 14:50:00,47.79,47.8,47.78,47.79,41000.0,44.3949,44.4042,44.3856,44.3949,41000.0
2012-12-10 14:55:00,47.79,47.87,47.77,47.86,100000.0,44.3949,44.4692,44.3763,44.4599,100000.0
2012-12-10 15:00:00,47.86,47.9,47.84,47.9,18000.0,44.4599,44.4971,44.4414,44.4971,18000.0
2012-12-10 15:05:00,47.91,47.91,47.88,47.89,55000.0,44.5064,44.5064,44.4785,44.4878,55000.0
2012-12-10 15:10:00,47.89,47.92,47.87,47.87,179000.0,44.4878,44.5157,44.4692,44.4692,179000.0
2012-12-10 15:15:00,47.87,47.87,47.84,47.86,36000.0,44.4692,44.4692,44.4414,44.4599,36000.0
2012-12-10 15:20:00,47.86,47.89,47.82,47.82,72000.0,44.4599,44.4878,44.4228,44.4228,72000.0
2012-12-10 15:25:00,47.82,47.9,47.81,47.87,114000.0,44.4228,44.4971,44.4135,44.4692,114000.0
2012-12-10 15:30:00,47.87,47.94,47.86,47.93,78000.0,44.4692,44.5343,44.4599,44.525,78000.0
2012-12-10 15:35:00,47.93,47.96,47.92,47.95,63000.0,44.525,44.5528,44.5157,44.5435,63000.0
2012-12-10 15:40:00,47.96,47.99,47.93,47.98,74000.0,44.5528,44.5807,44.525,44.5714,74000.0
2012-12-10 15:45:00,47.98,47.98,47.89,47.9,127000.0,44.5714,44.5714,44.4878,44.4971,127000.0
2012-12-10 15:50:00,47.89,47.93,47.87,47.88,128000.0,44.4878,44.525,44.4692,44.4785,128000.0
2012-12-10 15:55:00,47.88,47.93,47.83,47.93,285000.0,44.4785,44.525,44.4321,44.525,285000.0
2012-12-11 09:30:00,48.0,48.39,48.0,48.06,157000.0,44.59,44.9523,44.59,44.6457,157000.0
2012-12-11 09:35:00,48.09,48.29,48.09,48.29,139000.0,44.6736,44.8594,44.6736,44.8594,139000.0
2012-12-11 09:40:00,48.24,48.26,48.05,48.09,120000.0,44.8129,44.8315,44.6364,44.6736,120000.0
2012-12-11 09:45:00,48.11,48.15,48.09,48.12,92000.0,44.6922,44.7293,44.6736,44.7015,92000.0
2012-12-11 09:50:00,48.13,48.25,48.13,48.25,110000.0,44.7108,44.8222,44.7108,44.8222,110000.0
2012-12-11 09:55:00,48.26,48.27,48.22,48.22,62000.0,44.8315,44.8408,44.7944,44.7944,62000.0
2012-12-11 10:00:00,48.21,48.27,48.2,48.21,107000.0,44.7851,44.8408,44.7758,44.7851,107000.0
2012-12-11 10:05:00,48.18,48.25,48.16,48.24,97000.0,44.7572,44.8222,44.7386,44.8129,97000.0
2012-12-11 10:10:00,48.24,48.3,48.23,48.29,81000.0,44.8129,44.8687,44.8037,44.8594,81000.0
2012-12-11 10:15:00,48.3,48.3,48.19,48.23,115000.0,44.8687,44.8687,44.7665,44.8037,115000.0
2012-12-11 10:20:00,48.21,48.25,48.21,48.24,59000.0,44.7851,44.8222,44.7851,44.8129,59000.0
2012-12-11 10:25:00,48.25,48.27,48.19,48.22,70000.0,44.8222,44.8408,44.7665,44.7944,70000.0
2012-12-11 10:30:00,48.23,48.25,48.2,48.22,74000.0,44.8037,44.8222,44.7758,44.7944,74000.0
2012-12-11 10:35:00,48.22,48.23,48.16,48.23,96000.0,44.7944,44.8037,44.7386,44.8037,96000.0
2012-12-11 10:40:00,48.24,48.38,48.23,48.36,248000.0,44.8129,44.943,44.8037,44.9244,248000.0
2012-12-11 10:45:00,48.36,48.42,48.32,48.35,185000.0,44.9244,44.9802,44.8873,44.9151,185000.0
2012-12-11 10:50:00,48.34,48.37,48.28,48.31,105000.0,44.9058,44.9337,44.8501,44.878,105000.0
2012-12-11 10:55:00,48.3,48.3,48.21,48.25,129000.0,44.8687,44.8687,44.7851,44.8222,129000.0
2012-12-11 11:00:00,48.25,48.27,48.17,48.2,103000.0,44.8222,44.8408,44.7479,44.7758,103000.0
2012-12-11 11:05:00,48.19,48.2,48.16,48.17,113000.0,44.7665,44.7758,44.7386,44.7479,113000.0
2012-12-11 11:10:00,48.19,48.25,48.16,48.23,135000.0,44.7665,44.8222,44.7386,44.8037,135000.0
2012-12-11 11:15:00,48.25,48.33,48.25,48.31,101000.0,44.8222,44.8965,44.8222,44.878,101000.0
2012-12-11 11:20:00,48.31,48.43,48.31,48.39,165000.0,44.878,44.9894,44.878,44.9523,165000.0
2012-12-11 11:25:00,48.4,48.45,48.36,48.39,74000.0,44.9616,45.008,44.9244,44.9523,74000.0
2012-12-11 11:30:00,48.42,48.45,48.37,48.37,55000.0,44.9802,45.008,44.9337,44.9337,55000.0
2012-12-11 11:35:00,48.39,48.42,48.39,48.42,51000.0,44.9523,44.9802,44.9523,44.9802,51000.0
2012-12-11 11:40:00,48.43,48.46,48.4,48.42,52000.0,44.9894,45.0173,44.9616,44.9802,52000.0
2012-12-11 11:45:00,48.42,48.5,48.42,48.48,98000.0,44.9802,45.0545,44.9802,45.0359,98000.0
2012-12-11 11:50:00,48.47,48.49,48.45,48.45,21000.0,45.0266,45.0452,45.008,45.008,21000.0
2012-12-11 11:55:00,48.44,48.47,48.38,48.4,71000.0,44.9987,45.0266,44.943,44.9616,71000.0
2012-12-11 12:00:00,48.41,48.44,48.27,48.27,76000.0,44.9709,44.9987,44.8408,44.8408,76000.0
2012-12-11 12:05:00,48.27,48.33,48.27,48.32,108000.0,44.8408,44.8965,44.8408,44.8873,108000.0
2012-12-11 12:10:00,48.29,48.35,48.29,48.32,99000.0,44.8594,44.9151,44.8594,44.8873,99000.0
2012-12-11 12:15:00,48.32,48.36,48.31,48.36,30000.0,44.8873,44.9244,44.878,44.9244,30000.0
2012-12-11 12:20:00,48.36,48.41,48.33,48.41,104000.0,44.9244,44.9709,44.8965,44.9709,104000.0
2012-12-11 12:25:00,48.41,48.42,48.36,48.37,48000.0,44.9709,44.9802,44.9244,44.9337,48000.0
2012-12-11 12:30:00,48.38,48.4,48.36,48.38,28000.0,44.943,44.9616,44.9244,44.943,28000.0
2012-12-11 12:35:00,48.38,48.39,48.35,48.38,24000.0,44.943,44.9523,44.9151,44.943,24000.0
2012-12-11 12:40:00,48.39,48.4,48.37,48.38,64000.0,44.9523,44.9616,44.9337,44.943,64000.0
2012-12-11 12:45:00,48.37,48.37,48.32,48.32,52000.0,44.9337,44.9337,44.8873,44.8873,52000.0
2012-12-11 12:50:00,48.34,48.37,48.31,48.36,27000.0,44.9058,44.9337,44.878,44.9244,27000.0
2012-12-11 12:55:00,48.36,48.37,48.27,48.27,115000.0,44.9244,44.9337,44.8408,44.8408,115000.0
2012-12-11 13:00:00,48.27,48.27,48.21,48.24,85000.0,44.8408,44.8408,44.7851,44.8129,85000.0
2012-12-11 13:05:00,48.26,48.29,48.16,48.26,202000.0,44.8315,44.8594,44.7386,44.8315,202000.0
2012-12-11 13:10:00,48.26,48.26,48.21,48.24,40000.0,44.8315,44.8315,44.7851,44.8129,40000.0
2012-12-11 13:15:00,48.26,48.31,48.24,48.24,115000.0,44.8315,44.878,44.8129,44.8129,115000.0
2012-12-11 13:20:00,48.24,48.24,48.18,48.2,56000.0,44.8129,44.8129,44.7572,44.7758,56000.0
2012-12-11 13:25:00,48.21,48.22,48.17,48.18,180000.0,44.7851,44.7944,44.7479,44.7572,180000.0
2012-12-11 13:30:00,48.18,48.22,48.12,48.22,142000.0,44.7572,44.7944,44.7015,44.7944,142000.0
2012-12-11 13:35:00,48.24,48.26,48.17,48.17,98000.0,44.8129,44.8315,44.7479,44.7479,98000.0
2012-12-11 13:40:00,48.15,48.16,48.13,48.13,55000.0,44.7293,44.7386,44.7108,44.7108,55000.0
2012-12-11 13:45:00,48.14,48.18,48.11,48.11,98000.0,44.72,44.7572,44.6922,44.6922,98000.0
2012-12-11 13:50:00,48.13,48.19,48.11,48.17,158000.0,44.7108,44.7665,44.6922,44.7479,158000.0
2012-12-11 13:55:00,48.19,48.21,48.15,48.15,73000.0,44.7665,44.7851,44.7293,44.7293,73000.0
2012-12-11 14:00:00,48.14,48.24,48.14,48.21,141000.0,44.72,44.8129,44.72,44.7851,141000.0
2012-12-11 14:05:00,48.21,48.26,48.2,48.21,88000.0,44.7851,44.8315,44.7758,44.7851,88000.0
2012-12-11 14:10:00,48.19,48.22,48.15,48.2,105000.0,44.7665,44.7944,44.7293,44.7758,105000.0
2012-12-11 14:15:00,48.2,48.21,48.18,48.19,65000.0,44.7758,44.7851,44.7572,44.7665,65000.0
2012-12-11 14:20:00,48.22,48.23,48.19,48.21,73000.0,44.7944,44.8037,44.7665,44.7851,73000.0
2012-12-11 14:25:00,48.19,48.21,48.13,48.13,94000.0,44.7665,44.7851,44.7108,44.7108,94000.0
2012-12-11 14:30:00,48.15,48.17,48.11,48.15,120000.0,44.7293,44.7479,44.6922,44.7293,120000.0
2012-12-11 14:35:00,48.17,48.17,48.11,48.14,107000.0,44.7479,44.7479,44.6922,44.72,107000.0
2012-12-11 14:40:00,48.14,48.16,48.09,48.1,61000.0,44.72,44.7386,44.6736,44.6829,61000.0
2012-12-11 14:45:00,48.09,48.14,48.05,48.05,105000.0,44.6736,44.72,44.6364,44.6364,105000.0
2012-12-11 14:50:00,48.06,48.1,48.05,48.07,69000.0,44.6457,44.6829,44.6364,44.655,69000.0
2012-12-11 14:55:00,48.06,48.1,48.05,48.06,86000.0,44.6457,44.6829,44.6364,44.6457,86000.0
2012-12-11 15:00:00,48.09,48.12,48.05,48.08,104000.0,44.6736,44.7015,44.6364,44.6643,104000.0
2012-12-11 15:05:00,48.1,48.1,47.98,47.98,112000.0,44.6829,44.6829,44.5714,44.5714,112000.0
2012-12-11 15:10:00,48.0,48.01,47.96,48.0,89000.0,44.59,44.5993,44.5528,44.59,89000.0
2012-12-11 15:15:00,47.98,48.02,47.92,48.0,122000.0,44.5714,44.6086,44.5157,44.59,122000.0
2012-12-11 15:20:00,48.0,48.06,48.0,48.04,70000.0,44.59,44.6457,44.59,44.6272,70000.0
2012-12-11 15:25:00,48.07,48.07,47.98,48.03,124000.0,44.655,44.655,44.5714,44.6179,124000.0
2012-12-11 15:30:00,48.03,48.08,48.0,48.07,119000.0,44.6179,44.6643,44.59,44.655,119000.0
2012-12-11 15:35:00,48.08,48.15,48.05,48.1,257000.0,44.6643,44.7293,44.6364,44.6829,257000.0
2012-12-11 15:40:00,48.1,48.18,48.1,48.14,123000.0,44.6829,44.7572,44.6829,44.72,123000.0
2012-12-11 15:45:00,48.14,48.2,48.09,48.11,190000.0,44.72,44.7758,44.6736,44.6922,190000.0
2012-12-11 15:50:00,48.09,48.13,48.04,48.13,138000.0,44.6736,44.7108,44.6272,44.7108,138000.0
2012-12-11 15:55:00,48.11,48.16,48.07,48.15,269000.0,44.6922,44.7386,44.655,44.7293,269000.0
2012-12-12 09:30:00,48.2,48.45,48.18,48.19,184000.0,44.7758,45.008,44.7572,44.7665,184000.0
2012-12-12 09:35:00,48.22,48.24,48.08,48.17,124000.0,44.7944,44.8129,44.6643,44.7479,124000.0
2012-12-12 09:40:00,48.17,48.2,48.04,48.06,75000.0,44.7479,44.7758,44.6272,44.6457,75000.0
2012-12-12 09:45:00,48.04,48.12,48.02,48.11,61000.0,44.6272,44.7015,44.6086,44.6922,61000.0
2012-12-12 09:50:00,48.07,48.13,48.04,48.11,69000.0,44.655,44.7108,44.6272,44.6922,69000.0
2012-12-12 09:55:00,48.16,48.23,48.14,48.2,67000.0,44.7386,44.8037,44.72,44.7758,67000.0
2012-12-12 10:00:00,48.22,48.23,48.11,48.19,62000.0,44.7944,44.8037,44.6922,44.7665,62000.0
2012-12-12 10:05:00,48.21,48.27,48.19,48.24,51000.0,44.7851,44.8408,44.7665,44.8129,51000.0
2012-12-12 10:10:00,48.24,48.25,48.17,48.19,34000.0,44.8129,44.8222,44.7479,44.7665,34000.0
2012-12-12 10:15:00,48.17,48.22,48.12,48.19,64000.0,44.7479,44.7944,44.7015,44.7665,64000.0
2012-12-12 10:20:00,48.17,48.28,48.15,48.26,50000.0,44.7479,44.8501,44.7293,44.8315,50000.0
2012-12-12 10:25:00,48.27,48.39,48.26,48.33,201000.0,44.8408,44.9523,44.8315,44.8965,201000.0
2012-12-12 10:30:00,48.36,48.39,48.27,48.29,84000.0,44.9244,44.9523,44.8408,44.8594,84000.0
2012-12-12 10:35:00,48.3,48.33,48.26,48.29,124000.0,44.8687,44.8965,44.8315,44.8594,124000.0
2012-12-12 10:40:00,48.29,48.3,48.24,48.24,49000.0,44.8594,44.8687,44.8129,44.8129,49000.0
2012-12-12 10:45:00,48.25,48.4,48.24,48.35,119000.0,44.8222,44.9616,44.8129,44.9151,119000.0
2012-12-12 10:50:00,48.33,48.36,48.32,48.32,86000.0,44.8965,44.9244,44.8873,44.8873,86000.0
2012-12-12 10:55:00,48.32,48.33,48.28,48.28,32000.0,44.8873,44.8965,44.8501,44.8501,32000.0
2012-12-12 11:00:00,48.28,48.31,48.23,48.24,83000.0,44.8501,44.878,44.8037,44.8129,83000.0
2012-12-12 11:05:00,48.27,48.33,48.21,48.25,90000.0,44.8408,44.8965,44.7851,44.8222,90000.0
2012-12-12 11:10:00,48.27,48.34,48.27,48.29,39000.0,44.8408,44.9058,44.8408,44.8594,39000.0
2012-12-12 11:15:00,48.31,48.34,48.31,48.34,45000.0,44.878,44.9058,44.878,44.9058,45000.0
2012-12-12 11:20:00,48.33,48.38,48.31,48.32,80000.0,44.8965,44.943,44.878,44.8873,80000.0
2012-12-12 11:25:00,48.33,48.37,48.33,48.36,40000.0,44.8965,44.9337,44.8965,44.9244,40000.0
2012-12-12 11:30:00,48.36,48.38,48.35,48.35,41000.0,44.9244,44.943,44.9151,44.9151,41000.0
2012-12-12 11:35:00,48.37,48.42,48.35,48.41,58000.0,44.9337,44.9802,44.9151,44.9709,58000.0
2012-12-12 11:40:00,48.41,48.41,48.36,48.4,73000.0,44.9709,44.9709,44.9244,44.9616,73000.0
2012-12-12 11:45:00,48.4,48.44,48.4,48.43,75000.0,44.9616,44.9987,44.9616,44.9894,75000.0
2012-12-12 11:50:00,48.42,48.45,48.41,48.45,75000.0,44.9802,45.008,44.9709,45.008,75000.0
2012-12-12 11:55:00,48.45,48.47,48.4,48.47,74000.0,45.008,45.0266,44.9616,45.0266,74000.0
2012-12-12 12:00:00,48.46,48.51,48.46,48.51,124000.0,45.0173,45.0638,45.0173,45.0638,124000.0
2012-12-12 12:05:00,48.5,48.52,48.46,48.46,168000.0,45.0545,45.0731,45.0173,45.0173,168000.0
2012-12-12 12:10:00,48.46,48.52,48.46,48.52,145000.0,45.0173,45.0731,45.0173,45.0731,145000.0
2012-12-12 12:15:00,48.5,48.52,48.48,48.5,62000.0,45.0545,45.0731,45.0359,45.0545,62000.0
2012-12-12 12:20:00,48.5,48.51,48.5,48.5,10000.0,45.0545,45.0638,45.0545,45.0545,10000.0
2012-12-12 12:25:00,48.51,48.53,48.48,48.48,78000.0,45.0638,45.0823,45.0359,45.0359,78000.0
2012-12-12 12:30:00,48.52,48.57,48.38,48.49,93000.0,45.0731,45.1195,44.943,45.0452,93000.0
2012-12-12 12:35:00,48.51,48.63,48.47,48.63,108000.0,45.0638,45.1752,45.0266,45.1752,108000.0
2012-12-12 12:40:00,48.62,48.63,48.51,48.53,96000.0,45.1659,45.1752,45.0638,45.0823,96000.0
2012-12-12 12:45:00,48.52,48.64,48.52,48.63,108000.0,45.0731,45.1845,45.0731,45.1752,108000.0
2012-12-12 12:50:00,48.62,48.67,48.59,48.6,140000.0,45.1659,45.2124,45.1381,45.1474,140000.0
2012-12-12 12:55:00,48.61,48.62,48.52,48.59,144000.0,45.1567,45.1659,45.0731,45.1381,144000.0
2012-12-12 13:00:00,48.59,48.63,48.58,48.62,159000.0,45.1381,45.1752,45.1288,45.1659,159000.0
2012-12-12 13:05:00,48.62,48.66,48.6,48.64,101000.0,45.1659,45.2031,45.1474,45.1845,101000.0
2012-12-12 13:10:00,48.62,48.64,48.6,48.61,66000.0,45.1659,45.1845,45.1474,45.1567,66000.0
2012-12-12 13:15:00,48.62,48.69,48.61,48.62,83000.0,45.1659,45.231,45.1567,45.1659,83000.0
2012-12-12 13:20:00,48.61,48.71,48.61,48.69,70000.0,45.1567,45.2496,45.1567,45.231,70000.0
2012-12-12 13:25:00,48.68,48.72,48.65,48.71,89000.0,45.2217,45.2588,45.1938,45.2496,89000.0
2012-12-12 13:30:00,48.7,48.73,48.67,48.69,104000.0,45.2403,45.2681,45.2124,45.231,104000.0
2012-12-12 13:35:00,48.67,48.67,48.63,48.63,28000.0,45.2124,45.2124,45.1752,45.1752,28000.0
2012-12-12 13:40:00,48.65,48.7,48.65,48.66,64000.0,45.1938,45.2403,45.1938,45.2031,64000.0
2012-12-12 13:45:00,48.69,48.72,48.66,48.7,81000.0,45.231,45.2588,45.2031,45.2403,81000.0
2012-12-12 13:50:00,48.69,48.71,48.68,48.69,57000.0,45.231,45.2496,45.2217,45.231,57000.0
2012-12-12 13:55:00,48.7,48.71,48.67,48.69,112000.0,45.2403,45.2496,45.2124,45.231,112000.0
2012-12-12 14:00:00,48.69,48.71,48.65,48.7,44000.0,45.231,45.2496,45.1938,45.2403,44000.0
2012-12-12 14:05:00,48.72,48.74,48.65,48.73,138000.0,45.2588,45.2774,45.1938,45.2681,138000.0
2012-12-12 14:10:00,48.7,48.71,48.67,48.68,85000.0,45.2403,45.2496,45.2124,45.2217,85000.0
2012-12-12 14:15:00,48.7,48.73,48.67,48.68,50000.0,45.2403,45.2681,45.2124,45.2217,50000.0
2012-12-12 14:20:00,48.7,48.71,48.61,48.65,99000.0,45.2403,45.2496,45.1567,45.1938,99000.0
2012-12-12 14:25:00,48.65,48.66,48.59,48.62,162000.0,45.1938,45.2031,45.1381,45.1659,162000.0
2012-12-12 14:30:00,48.63,48.67,48.58,48.67,116000.0,45.1752,45.2124,45.1288,45.2124,116000.0
2012-12-12 14:35:00,48.68,48.7,48.63,48.67,66000.0,45.2217,45.2403,45.1752,45.2124,66000.0
2012-12-12 14:40:00,48.67,48.71,48.66,48.69,44000.0,45.2124,45.2496,45.2031,45.231,44000.0
2012-12-12 14:45:00,48.69,48.74,48.69,48.71,71000.0,45.231,45.2774,45.231,45.2496,71000.0
2012-12-12 14:50:00,48.71,48.72,48.67,48.68,60000.0,45.2496,45.2588,45.2124,45.2217,60000.0
2012-12-12 14:55:00,48.69,48.73,48.66,48.7,53000.0,45.231,45.2681,45.2031,45.2403,53000.0
2012-12-12 15:00:00,48.69,48.69,48.55,48.56,103000.0,45.231,45.231,45.1009,45.1102,103000.0
2012-12-12 15:05:00,48.57,48.63,48.55,48.61,52000.0,45.1195,45.1752,45.1009,45.1567,52000.0
2012-12-12 15:10:00,48.61,48.61,48.53,48.53,79000.0,45.1567,45.1567,45.0823,45.0823,79000.0
2012-12-12 15:15:00,48.54,48.62,48.54,48.57,81000.0,45.0916,45.1659,45.0916,45.1195,81000.0
2012-12-12 15:20:00,48.58,48.61,48.48,48.48,123000.0,45.1288,45.1567,45.0359,45.0359,123000.0
2012-12-12 15:25:00,48.49,48.5,48.4,48.43,129000.0,45.0452,45.0545,44.9616,44.9894,129000.0
2012-12-12 15:30:00,48.42,48.49,48.4,48.4,118000.0,44.9802,45.0452,44.9616,44.9616,118000.0
2012-12-12 15:35:00,48.4,48.42,48.33,48.34,194000.0,44.9616,44.9802,44.8965,44.9058,194000.0
2012-12-12 15:40:00,48.33,48.36,48.32,48.34,124000.0,44.8965,44.9244,44.8873,44.9058,124000.0
2012-12-12 15:45:00,48.32,48.39,48.29,48.39,168000.0,44.8873,44.9523,44.8594,44.9523,168000.0
2012-12-12 15:50:00,48.38,48.39,48.33,48.33,162000.0,44.943,44.9523,44.8965,44.8965,162000.0
2012-12-12 15:55:00,48.34,48.37,48.31,48.35,333000.0,44.9058,44.9337,44.878,44.9151,333000.0
2012-12-13 09:30:00,48.59,48.76,48.5,48.61,224000.0,45.1381,45.296,45.0545,45.1567,224000.0
2012-12-13 09:35:00,48.61,48.74,48.59,48.59,177000.0,45.1567,45.2774,45.1381,45.1381,177000.0
2012-12-13 09:40:00,48.56,48.59,48.29,48.36,114000.0,45.1102,45.1381,44.8594,44.9244,114000.0
2012-12-13 09:45:00,48.34,48.45,48.32,48.35,62000.0,44.9058,45.008,44.8873,44.9151,62000.0
2012-12-13 09:50:00,48.37,48.46,48.37,48.46,101000.0,44.9337,45.0173,44.9337,45.0173,101000.0
2012-12-13 09:55:00,48.46,48.5,48.42,48.47,68000.0,45.0173,45.0545,44.9802,45.0266,68000.0
2012-12-13 10:00:00,48.47,48.52,48.43,48.5,104000.0,45.0266,45.0731,44.9894,45.0545,104000.0
2012-12-13 10:05:00,48.51,48.55,48.49,48.55,37000.0,45.0638,45.1009,45.0452,45.1009,37000.0
2012-12-13 10:10:00,48.57,48.61,48.54,48.56,37000.0,45.1195,45.1567,45.0916,45.1102,37000.0
2012-12-13 10:15:00,48.56,48.56,48.52,48.55,39000.0,45.1102,45.1102,45.0731,45.1009,39000.0
2012-12-13 10:20:00,48.56,48.63,48.55,48.56,57000.0,45.1102,45.1752,45.1009,45.1102,57000.0
2012-12-13 10:25:00,48.58,48.58,48.47,48.5,57000.0,45.1288,45.1288,45.0266,45.0545,57000.0
2012-12-13 10:30:00,48.5,48.63,48.5,48.57,88000.0,45.0545,45.1752,45.0545,45.1195,88000.0
2012-12-13 10:35:00,48.59,48.59,48.52,48.52,64000.0,45.1381,45.1381,45.0731,45.0731,64000.0
2012-12-13 10:40:00,48.53,48.53,48.38,48.38,89000.0,45.0823,45.0823,44.943,44.943,89000.0
2012-12-13 10:45:00,48.41,48.41,48.32,48.35,122000.0,44.9709,44.9709,44.8873,44.9151,122000.0
2012-12-13 10:50:00,48.37,48.41,48.37,48.4,127000.0,44.9337,44.9709,44.9337,44.9616,127000.0
2012-12-13 10:55:00,48.39,48.41,48.36,48.41,100000.0,44.9523,44.9709,44.9244,44.9709,100000.0
2012-12-13 11:00:00,48.4,48.48,48.4,48.48,40000.0,44.9616,45.0359,44.9616,45.0359,40000.0
2012-12-13 11:05:00,48.49,48.5,48.37,48.42,108000.0,45.0452,45.0545,44.9337,44.9802,108000.0
2012-12-13 11:10:00,48.4,48.42,48.32,48.4,139000.0,44.9616,44.9802,44.8873,44.9616,139000.0
2012-12-13 11:15:00,48.39,48.45,48.37,48.45,69000.0,44.9523,45.008,44.9337,45.008,69000.0
2012-12-13 11:20:00,48.46,48.46,48.44,48.45,32000.0,45.0173,45.0173,44.9987,45.008,32000.0
2012-12-13 11:25:00,48.45,48.45,48.38,48.42,61000.0,45.008,45.008,44.943,44.9802,61000.0
2012-12-13 11:30:00,48.41,48.41,48.36,48.37,70000.0,44.9709,44.9709,44.9244,44.9337,70000.0
2012-12-13 11:35:00,48.41,48.45,48.35,48.4,115000.0,44.9709,45.008,44.9151,44.9616,115000.0
2012-12-13 11:40:00,48.4,48.4,48.35,48.4,27000.0,44.9616,44.9616,44.9151,44.9616,27000.0
2012-12-13 11:45:00,48.4,48.41,48.36,48.4,43000.0,44.9616,44.9709,44.9244,44.9616,43000.0
2012-12-13 11:50:00,48.39,48.47,48.39,48.47,12000.0,44.9523,45.0266,44.9523,45.0266,12000.0
2012-12-13 11:55:00,48.46,48.46,48.43,48.43,43000.0,45.0173,45.0173,44.9894,44.9894,43000.0
2012-12-13 12:00:00,48.44,48.46,48.43,48.44,23000.0,44.9987,45.0173,44.9894,44.9987,23000.0
2012-12-13 12:05:00,48.44,48.45,48.4,48.4,15000.0,44.9987,45.008,44.9616,44.9616,15000.0
2012-12-13 12:10:00,48.41,48.42,48.38,48.39,36000.0,44.9709,44.9802,44.943,44.9523,36000.0
2012-12-13 12:15:00,48.39,48.41,48.37,48.37,12000.0,44.9523,44.9709,44.9337,44.9337,12000.0
2012-12-13 12:20:00,48.38,48.39,48.36,48.37,12000.0,44.943,44.9523,44.9244,44.9337,12000.0
2012-12-13 12:25:00,48.37,48.4,48.3,48.3,37000.0,44.9337,44.9616,44.8687,44.8687,37000.0
2012-12-13 12:30:00,48.3,48.38,48.3,48.36,21000.0,44.8687,44.943,44.8687,44.9244,21000.0
2012-12-13 12:35:00,48.36,48.38,48.35,48.35,24000.0,44.9244,44.943,44.9151,44.9151,24000.0
2012-12-13 12:40:00,48.34,48.34,48.27,48.31,31000.0,44.9058,44.9058,44.8408,44.878,31000.0
2012-12-13 12:45:00,48.31,48.35,48.28,48.34,28000.0,44.878,44.9151,44.8501,44.9058,28000.0
2012-12-13 12:50:00,48.36,48.41,48.36,48.4,28000.0,44.9244,44.9709,44.9244,44.9616,28000.0
2012-12-13 12:55:00,48.4,48.43,48.38,48.39,58000.0,44.9616,44.9894,44.943,44.9523,58000.0
2012-12-13 13:00:00,48.41,48.41,48.37,48.37,47000.0,44.9709,44.9709,44.9337,44.9337,47000.0
2012-12-13 13:05:00,48.4,48.4,48.3,48.31,33000.0,44.9616,44.9616,44.8687,44.878,33000.0
2012-12-13 13:10:00,48.32,48.32,48.25,48.25,53000.0,44.8873,44.8873,44.8222,44.8222,53000.0
2012-12-13 13:15:00,48.27,48.32,48.27,48.3,31000.0,44.8408,44.8873,44.8408,44.8687,31000.0
2012-12-13 13:20:00,48.28,48.36,48.28,48.35,99000.0,44.8501,44.9244,44.8501,44.9151,99000.0
2012-12-13 13:25:00,48.36,48.36,48.32,48.35,128000.0,44.9244,44.9244,44.8873,44.9151,128000.0
2012-12-13 13:30:00,48.34,48.4,48.33,48.39,67000.0,44.9058,44.9616,44.8965,44.9523,67000.0
2012-12-13 13:35:00,48.39,48.43,48.36,48.41,24000.0,44.9523,44.9894,44.9244,44.9709,24000.0
2012-12-13 13:40:00,48.4,48.42,48.38,48.39,20000.0,44.9616,44.9802,44.943,44.9523,20000.0
2012-12-13 13:45:00,48.38,48.42,48.36,48.41,29000.0,44.943,44.9802,44.9244,44.9709,29000.0
2012-12-13 13:50:00,48.38,48.41,48.37,48.4,20000.0,44.943,44.9709,44.9337,44.9616,20000.0
2012-12-13 13:55:00,48.38,48.45,48.37,48.42,47000.0,44.943,45.008,44.9337,44.9802,47000.0
2012-12-13 14:00:00,48.44,48.47,48.4,48.4,71000.0,44.9987,45.0266,44.9616,44.9616,71000.0
2012-12-13 14:05:00,48.38,48.4,48.35,48.38,35000.0,44.943,44.9616,44.9151,44.943,35000.0
2012-12-13 14:10:00,48.38,48.38,48.35,48.37,29000.0,44.943,44.943,44.9151,44.9337,29000.0
2012-12-13 14:15:00,48.37,48.41,48.37,48.4,23000.0,44.9337,44.9709,44.9337,44.9616,23000.0
2012-12-13 14:20:00,48.41,48.44,48.39,48.4,47000.0,44.9709,44.9987,44.9523,44.9616,47000.0
2012-12-13 14:25:00,48.4,48.53,48.4,48.52,92000.0,44.9616,45.0823,44.9616,45.0731,92000.0
2012-12-13 14:30:00,48.53,48.56,48.51,48.54,76000.0,45.0823,45.1102,45.0638,45.0916,76000.0
2012-12-13 14:35:00,48.55,48.56,48.47,48.48,47000.0,45.1009,45.1102,45.0266,45.0359,47000.0
2012-12-13 14:40:00,48.48,48.49,48.45,48.46,37000.0,45.0359,45.0452,45.008,45.0173,37000.0
2012-12-13 14:45:00,48.44,48.47,48.42,48.45,83000.0,44.9987,45.0266,44.9802,45.008,83000.0
2012-12-13 14:50:00,48.45,48.5,48.45,48.49,53000.0,45.008,45.0545,45.008,45.0452,53000.0
2012-12-13 14:55:00,48.48,48.49,48.45,48.45,64000.0,45.0359,45.0452,45.008,45.008,64000.0
2012-12-13 15:00:00,48.48,48.5,48.45,48.49,57000.0,45.0359,45.0545,45.008,45.0452,57000.0
2012-12-13 15:05:00,48.48,48.49,48.46,48.46,37000.0,45.0359,45.0452,45.0173,45.0173,37000.0
2012-12-13 15:10:00,48.46,48.49,48.44,48.47,55000.0,45.0173,45.0452,44.9987,45.0266,55000.0
2012-12-13 15:15:00,48.46,48.49,48.45,48.46,42000.0,45.0173,45.0452,45.008,45.0173,42000.0
2012-12-13 15:20:00,48.47,48.49,48.45,48.48,45000.0,45.0266,45.0452,45.008,45.0359,45000.0
2012-12-13 15:25:00,48.47,48.48,48.41,48.41,97000.0,45.0266,45.0359,44.9709,44.9709,97000.0
2012-12-13 15:30:00,48.41,48.46,48.39,48.4,124000.0,44.9709,45.0173,44.9523,44.9616,124000.0
2012-12-13 15:35:00,48.4,48.54,48.4,48.54,127000.0,44.9616,45.0916,44.9616,45.0916,127000.0
2012-12-13 15:40:00,48.52,48.62,48.52,48.54,105000.0,45.0731,45.1659,45.0731,45.0916,105000.0
2012-12-13 15:45:00,48.54,48.57,48.49,48.51,118000.0,45.0916,45.1195,45.0452,45.0638,118000.0
2012-12-13 15:50:00,48.49,48.5,48.39,48.46,244000.0,45.0452,45.0545,44.9523,45.0173,244000.0
2012-12-13 15:55:00,48.45,48.48,48.42,48.48,181000.0,45.008,45.0359,44.9802,45.0359,181000.0
2012-12-14 09:30:00,48.12,48.47,48.06,48.38,110000.0,44.7015,45.0266,44.6457,44.943,110000.0
2012-12-14 09:35:00,48.32,48.48,48.32,48.41,62000.0,44.8873,45.0359,44.8873,44.9709,62000.0
2012-12-14 09:40:00,48.44,48.45,48.39,48.42,33000.0,44.9987,45.008,44.9523,44.9802,33000.0
2012-12-14 09:45:00,48.43,48.47,48.39,48.4,394000.0,44.9894,45.0266,44.9523,44.9616,394000.0
2012-12-14 09:50:00,48.4,48.4,48.25,48.28,132000.0,44.9616,44.9616,44.8222,44.8501,132000.0
2012-12-14 09:55:00,48.28,48.31,48.26,48.29,91000.0,44.8501,44.878,44.8315,44.8594,91000.0
2012-12-14 10:00:00,48.27,48.28,48.24,48.27,86000.0,44.8408,44.8501,44.8129,44.8408,86000.0
2012-12-14 10:05:00,48.29,48.31,48.25,48.26,39000.0,44.8594,44.878,44.8222,44.8315,39000.0
2012-12-14 10:10:00,48.23,48.35,48.21,48.31,60000.0,44.8037,44.9151,44.7851,44.878,60000.0
2012-12-14 10:15:00,48.31,48.31,48.22,48.25,76000.0,44.878,44.878,44.7944,44.8222,76000.0
2012-12-14 10:20:00,48.26,48.27,48.21,48.25,24000.0,44.8315,44.8408,44.7851,44.8222,24000.0
2012-12-14 10:25:00,48.25,48.25,48.21,48.22,26000.0,44.8222,44.8222,44.7851,44.7944,26000.0
2012-12-14 10:30:00,48.23,48.25,48.21,48.25,16000.0,44.8037,44.8222,44.7851,44.8222,16000.0
2012-12-14 10:35:00,48.22,48.24,48.21,48.24,36000.0,44.7944,44.8129,44.7851,44.8129,36000.0
2012-12-14 10:40:00,48.21,48.25,48.16,48.25,59000.0,44.7851,44.8222,44.7386,44.8222,59000.0
2012-12-14 10:45:00,48.22,48.32,48.22,48.32,135000.0,44.7944,44.8873,44.7944,44.8873,135000.0
2012-12-14 10:50:00,48.32,48.34,48.28,48.28,34000.0,44.8873,44.9058,44.8501,44.8501,34000.0
2012-12-14 10:55:00,48.26,48.29,48.18,48.18,26000.0,44.8315,44.8594,44.7572,44.7572,26000.0
2012-12-14 11:00:00,48.15,48.19,48.12,48.19,41000.0,44.7293,44.7665,44.7015,44.7665,41000.0
2012-12-14 11:05:00,48.17,48.22,48.15,48.18,39000.0,44.7479,44.7944,44.7293,44.7572,39000.0
2012-12-14 11:10:00,48.19,48.19,48.1,48.12,74000.0,44.7665,44.7665,44.6829,44.7015,74000.0
2012-12-14 11:15:00,48.12,48.13,48.05,48.05,42000.0,44.7015,44.7108,44.6364,44.6364,42000.0
2012-12-14 11:20:00,48.06,48.08,48.05,48.06,41000.0,44.6457,44.6643,44.6364,44.6457,41000.0
2012-12-14 11:25:00,48.08,48.1,48.07,48.07,34000.0,44.6643,44.6829,44.655,44.655,34000.0
2012-12-14 11:30:00,48.08,48.1,48.08,48.08,20000.0,44.6643,44.6829,44.6643,44.6643,20000.0
2012-12-14 11:35:00,48.1,48.12,48.03,48.06,104000.0,44.6829,44.7015,44.6179,44.6457,104000.0
2012-12-14 11:40:00,48.06,48.14,48.06,48.14,29000.0,44.6457,44.72,44.6457,44.72,29000.0
2012-12-14 11:45:00,48.14,48.14,48.11,48.12,18000.0,44.72,44.72,44.6922,44.7015,18000.0
2012-12-14 11:50:00,48.1,48.18,48.09,48.17,122000.0,44.6829,44.7572,44.6736,44.7479,122000.0
2012-12-14 11:55:00,48.17,48.28,48.17,48.25,41000.0,44.7479,44.8501,44.7479,44.8222,41000.0
2012-12-14 12:00:00,48.21,48.27,48.21,48.25,23000.0,44.7851,44.8408,44.7851,44.8222,23000.0
2012-12-14 12:05:00,48.26,48.32,48.23,48.32,43000.0,44.8315,44.8873,44.8037,44.8873,43000.0
2012-12-14 12:10:00,48.34,48.34,48.26,48.29,30000.0,44.9058,44.9058,44.8315,44.8594,30000.0
2012-12-14 12:15:00,48.3,48.36,48.29,48.35,26000.0,44.8687,44.9244,44.8594,44.9151,26000.0
2012-12-14 12:20:00,48.32,48.34,48.3,48.34,58000.0,44.8873,44.9058,44.8687,44.9058,58000.0
2012-12-14 12:25:00,48.34,48.38,48.33,48.37,24000.0,44.9058,44.943,44.8965,44.9337,24000.0
2012-12-14 12:30:00,48.38,48.39,48.33,48.33,21000.0,44.943,44.9523,44.8965,44.8965,21000.0
2012-12-14 12:35:00,48.33,48.34,48.26,48.26,26000.0,44.8965,44.9058,44.8315,44.8315,26000.0
2012-12-14 12:40:00,48.28,48.33,48.26,48.33,23000.0,44.8501,44.8965,44.8315,44.8965,23000.0
2012-12-14 12:45:00,48.31,48.32,48.27,48.27,128000.0,44.878,44.8873,44.8408,44.8408,128000.0
2012-12-14 12:50:00,48.27,48.28,48.22,48.22,54000.0,44.8408,44.8501,44.7944,44.7944,54000.0
2012-12-14 12:55:00,48.22,48.24,48.21,48.21,14000.0,44.7944,44.8129,44.7851,44.7851,14000.0
2012-12-14 13:00:00,48.24,48.25,48.24,48.25,13000.0,44.8129,44.8222,44.8129,44.8222,13000.0
2012-12-14 13:05:00,48.27,48.3,48.26,48.28,19000.0,44.8408,44.8687,44.8315,44.8501,19000.0
2012-12-14 13:10:00,48.28,48.28,48.24,48.26,34000.0,44.8501,44.8501,44.8129,44.8315,34000.0
2012-12-14 13:15:00,48.24,48.24,48.21,48.21,9000.0,44.8129,44.8129,44.7851,44.7851,9000.0
2012-12-14 13:20:00,48.23,48.23,48.2,48.2,37000.0,44.8037,44.8037,44.7758,44.7758,37000.0
2012-12-14 13:25:00,48.22,48.26,48.19,48.24,21000.0,44.7944,44.8315,44.7665,44.8129,21000.0
2012-12-14 13:30:00,48.26,48.31,48.25,48.3,27000.0,44.8315,44.878,44.8222,44.8687,27000.0
2012-12-14 13:35:00,48.29,48.29,48.26,48.27,23000.0,44.8594,44.8594,44.8315,44.8408,23000.0
2012-12-14 13:40:00,48.27,48.29,48.25,48.29,29000.0,44.8408,44.8594,44.8222,44.8594,29000.0
2012-12-14 13:45:00,48.26,48.34,48.26,48.3,55000.0,44.8315,44.9058,44.8315,44.8687,55000.0
2012-12-14 13:50:00,48.3,48.32,48.26,48.29,36000.0,44.8687,44.8873,44.8315,44.8594,36000.0
2012-12-14 13:55:00,48.28,48.29,48.26,48.29,25000.0,44.8501,44.8594,44.8315,44.8594,25000.0
2012-12-14 14:00:00,48.29,48.29,48.23,48.25,63000.0,44.8594,44.8594,44.8037,44.8222,63000.0
2012-12-14 14:05:00,48.26,48.27,48.22,48.25,55000.0,44.8315,44.8408,44.7944,44.8222,55000.0
2012-12-14 14:10:00,48.25,48.29,48.24,48.29,55000.0,44.8222,44.8594,44.8129,44.8594,55000.0
2012-12-14 14:15:00,48.3,48.33,48.27,48.31,69000.0,44.8687,44.8965,44.8408,44.878,69000.0
2012-12-14 14:20:00,48.31,48.31,48.26,48.29,20000.0,44.878,44.878,44.8315,44.8594,20000.0
2012-12-14 14:25:00,48.29,48.3,48.23,48.23,60000.0,44.8594,44.8687,44.8037,44.8037,60000.0
2012-12-14 14:30:00,48.24,48.25,48.23,48.24,47000.0,44.8129,44.8222,44.8037,44.8129,47000.0
2012-12-14 14:35:00,48.25,48.27,48.18,48.2,66000.0,44.8222,44.8408,44.7572,44.7758,66000.0
2012-12-14 14:40:00,48.2,48.22,48.2,48.22,36000.0,44.7758,44.7944,44.7758,44.7944,36000.0
2012-12-14 14:45:00,48.2,48.22,48.17,48.17,87000.0,44.7758,44.7944,44.7479,44.7479,87000.0
2012-12-14 14:50:00,48.17,48.2,48.14,48.18,169000.0,44.7479,44.7758,44.72,44.7572,169000.0
2012-12-14 14:55:00,48.18,48.18,48.1,48.11,52000.0,44.7572,44.7572,44.6829,44.6922,52000.0
2012-12-14 15:00:00,48.14,48.2,48.13,48.2,31000.0,44.72,44.7758,44.7108,44.7758,31000.0
2012-12-14 15:05:00,48.19,48.19,48.08,48.08,92000.0,44.7665,44.7665,44.6643,44.6643,92000.0
2012-12-14 15:10:00,48.09,48.2,48.09,48.2,40000.0,44.6736,44.7758,44.6736,44.7758,40000.0
2012-12-14 15:15:00,48.2,48.21,48.15,48.16,57000.0,44.7758,44.7851,44.7293,44.7386,57000.0
2012-12-14 15:20:00,48.17,48.19,48.15,48.16,24000.0,44.7479,44.7665,44.7293,44.7386,24000.0
2012-12-14 15:25:00,48.16,48.17,48.1,48.12,82000.0,44.7386,44.7479,44.6829,44.7015,82000.0
2012-12-14 15:30:00,48.12,48.2,48.09,48.19,124000.0,44.7015,44.7758,44.6736,44.7665,124000.0
2012-12-14 15:35:00,48.19,48.25,48.19,48.23,65000.0,44.7665,44.8222,44.7665,44.8037,65000.0
2012-12-14 15:40:00,48.23,48.26,48.17,48.22,180000.0,44.8037,44.8315,44.7479,44.7944,180000.0
2012-12-14 15:45:00,48.23,48.24,48.15,48.15,195000.0,44.8037,44.8129,44.7293,44.7293,195000.0
2012-12-14 15:50:00,48.12,48.15,48.08,48.15,91000.0,44.7015,44.7293,44.6643,44.7293,91000.0
2012-12-14 15:55:00,48.17,48.23,48.17,48.22,241000.0,44.7479,44.8037,44.7479,44.7944,241000.0
2012-12-17 09:30:00,48.34,48.62,48.34,48.44,84000.0,44.9058,45.1659,44.9058,44.9987,84000.0
2012-12-17 09:35:00,48.45,48.62,48.43,48.62,80000.0,45.008,45.1659,44.9894,45.1659,80000.0
2012-12-17 09:40:00,48.6,48.7,48.6,48.64,103000.0,45.1474,45.2403,45.1474,45.1845,103000.0
2012-12-17 09:45:00,48.7,48.73,48.56,48.56,139000.0,45.2403,45.2681,45.1102,45.1102,139000.0
2012-12-17 09:50:00,48.56,48.59,48.39,48.44,182000.0,45.1102,45.1381,44.9523,44.9987,182000.0
2012-12-17 09:55:00,48.44,48.45,48.38,48.41,93000.0,44.9987,45.008,44.943,44.9709,93000.0
2012-12-17 10:00:00,48.39,48.44,48.36,48.36,63000.0,44.9523,44.9987,44.9244,44.9244,63000.0
2012-12-17 10:05:00,48.37,48.4,48.35,48.36,138000.0,44.9337,44.9616,44.9151,44.9244,138000.0
2012-12-17 10:10:00,48.36,48.37,48.27,48.29,115000.0,44.9244,44.9337,44.8408,44.8594,115000.0
2012-12-17 10:15:00,48.3,48.36,48.26,48.35,179000.0,44.8687,44.9244,44.8315,44.9151,179000.0
2012-12-17 10:20:00,48.34,48.37,48.33,48.35,55000.0,44.9058,44.9337,44.8965,44.9151,55000.0
2012-12-17 10:25:00,48.35,48.35,48.26,48.28,97000.0,44.9151,44.9151,44.8315,44.8501,97000.0
2012-12-17 10:30:00,48.28,48.35,48.26,48.35,111000.0,44.8501,44.9151,44.8315,44.9151,111000.0
2012-12-17 10:35:00,48.32,48.4,48.31,48.4,28000.0,44.8873,44.9616,44.878,44.9616,28000.0
2012-12-17 10:40:00,48.39,48.39,48.18,48.18,72000.0,44.9523,44.9523,44.7572,44.7572,72000.0
2012-12-17 10:45:00,48.15,48.24,48.12,48.18,119000.0,44.7293,44.8129,44.7015,44.7572,119000.0
2012-12-17 10:50:00,48.18,48.2,48.13,48.14,72000.0,44.7572,44.7758,44.7108,44.72,72000.0
2012-12-17 10:55:00,48.14,48.16,48.11,48.15,122000.0,44.72,44.7386,44.6922,44.7293,122000.0
2012-12-17 11:00:00,48.16,48.19,48.11,48.17,85000.0,44.7386,44.7665,44.6922,44.7479,85000.0
2012-12-17 11:05:00,48.15,48.21,48.15,48.2,20000.0,44.7293,44.7851,44.7293,44.7758,20000.0
2012-12-17 11:10:00,48.18,48.28,48.18,48.27,88000.0,44.7572,44.8501,44.7572,44.8408,88000.0
2012-12-17 11:15:00,48.3,48.38,48.3,48.37,39000.0,44.8687,44.943,44.8687,44.9337,39000.0
2012-12-17 11:20:00,48.38,48.38,48.31,48.34,37000.0,44.943,44.943,44.878,44.9058,37000.0
2012-12-17 11:25:00,48.34,48.36,48.32,48.36,51000.0,44.9058,44.9244,44.8873,44.9244,51000.0
2012-12-17 11:30:00,48.38,48.4,48.33,48.4,28000.0,44.943,44.9616,44.8965,44.9616,28000.0
2012-12-17 11:35:00,48.4,48.45,48.4,48.4,77000.0,44.9616,45.008,44.9616,44.9616,77000.0
2012-12-17 11:40:00,48.43,48.48,48.42,48.42,35000.0,44.9894,45.0359,44.9802,44.9802,35000.0
2012-12-17 11:45:00,48.46,48.59,48.46,48.54,102000.0,45.0173,45.1381,45.0173,45.0916,102000.0
2012-12-17 11:50:00,48.57,48.59,48.57,48.58,13000.0,45.1195,45.1381,45.1195,45.1288,13000.0
2012-12-17 11:55:00,48.58,48.63,48.57,48.6,81000.0,45.1288,45.1752,45.1195,45.1474,81000.0
2012-12-17 12:00:00,48.61,48.63,48.58,48.6,37000.0,45.1567,45.1752,45.1288,45.1474,37000.0
2012-12-17 12:05:00,48.6,48.68,48.6,48.68,129000.0,45.1474,45.2217,45.1474,45.2217,129000.0
2012-12-17 12:10:00,48.64,48.7,48.64,48.69,39000.0,45.1845,45.2403,45.1845,45.231,39000.0
2012-12-17 12:15:00,48.67,48.7,48.64,48.66,43000.0,45.2124,45.2403,45.1845,45.2031,43000.0
2012-12-17 12:20:00,48.68,48.71,48.67,48.7,32000.0,45.2217,45.2496,45.2124,45.2403,32000.0
2012-12-17 12:25:00,48.73,48.73,48.67,48.71,135000.0,45.2681,45.2681,45.2124,45.2496,135000.0
2012-12-17 12:30:00,48.71,48.73,48.71,48.71,50000.0,45.2496,45.2681,45.2496,45.2496,50000.0
2012-12-17 12:35:00,48.71,48.72,48.67,48.7,31000.0,45.2496,45.2588,45.2124,45.2403,31000.0
2012-12-17 12:40:00,48.7,48.73,48.69,48.73,27000.0,45.2403,45.2681,45.231,45.2681,27000.0
2012-12-17 12:45:00,48.74,48.78,48.74,48.74,109000.0,45.2774,45.3146,45.2774,45.2774,109000.0
2012-12-17 12:50:00,48.75,48.78,48.75,48.77,25000.0,45.2867,45.3146,45.2867,45.3053,25000.0
2012-12-17 12:55:00,48.77,48.78,48.68,48.68,47000.0,45.3053,45.3146,45.2217,45.2217,47000.0
2012-12-17 13:00:00,48.69,48.72,48.64,48.7,79000.0,45.231,45.2588,45.1845,45.2403,79000.0
2012-12-17 13:05:00,48.7,48.7,48.63,48.65,49000.0,45.2403,45.2403,45.1752,45.1938,49000.0
2012-12-17 13:10:00,48.65,48.67,48.55,48.55,115000.0,45.1938,45.2124,45.1009,45.1009,115000.0
2012-12-17 13:15:00,48.55,48.59,48.55,48.57,27000.0,45.1009,45.1381,45.1009,45.1195,27000.0
2012-12-17 13:20:00,48.54,48.58,48.54,48.58,28000.0,45.0916,45.1288,45.0916,45.1288,28000.0
2012-12-17 13:25:00,48.59,48.66,48.57,48.63,28000.0,45.1381,45.2031,45.1195,45.1752,28000.0
2012-12-17 13:30:00,48.63,48.64,48.55,48.58,29000.0,45.1752,45.1845,45.1009,45.1288,29000.0
2012-12-17 13:35:00,48.59,48.62,48.58,48.59,39000.0,45.1381,45.1659,45.1288,45.1381,39000.0
2012-12-17 13:40:00,48.61,48.64,48.57,48.61,40000.0,45.1567,45.1845,45.1195,45.1567,40000.0
2012-12-17 13:45:00,48.58,48.6,48.55,48.59,34000.0,45.1288,45.1474,45.1009,45.1381,34000.0
2012-12-17 13:50:00,48.6,48.62,48.6,48.62,7000.0,45.1474,45.1659,45.1474,45.1659,7000.0
2012-12-17 13:55:00,48.62,48.62,48.59,48.6,26000.0,45.1659,45.1659,45.1381,45.1474,26000.0
2012-12-17 14:00:00,48.62,48.69,48.6,48.66,81000.0,45.1659,45.231,45.1474,45.2031,81000.0
2012-12-17 14:05:00,48.63,48.69,48.6,48.66,59000.0,45.1752,45.231,45.1474,45.2031,59000.0
2012-12-17 14:10:00,48.68,48.71,48.67,48.7,104000.0,45.2217,45.2496,45.2124,45.2403,104000.0
2012-12-17 14:15:00,48.67,48.68,48.63,48.64,32000.0,45.2124,45.2217,45.1752,45.1845,32000.0
2012-12-17 14:20:00,48.63,48.69,48.63,48.68,123000.0,45.1752,45.231,45.1752,45.2217,123000.0
2012-12-17 14:25:00,48.68,48.73,48.68,48.71,53000.0,45.2217,45.2681,45.2217,45.2496,53000.0
2012-12-17 14:30:00,48.71,48.73,48.65,48.72,297000.0,45.2496,45.2681,45.1938,45.2588,297000.0
2012-12-17 14:35:00,48.73,48.74,48.66,48.71,152000.0,45.2681,45.2774,45.2031,45.2496,152000.0
2012-12-17 14:40:00,48.73,48.78,48.73,48.77,58000.0,45.2681,45.3146,45.2681,45.3053,58000.0
2012-12-17 14:45:00,48.77,48.79,48.73,48.73,56000.0,45.3053,45.3239,45.2681,45.2681,56000.0
2012-12-17 14:50:00,48.75,48.75,48.71,48.75,58000.0,45.2867,45.2867,45.2496,45.2867,58000.0
2012-12-17 14:55:00,48.73,48.82,48.73,48.76,86000.0,45.2681,45.3517,45.2681,45.296,86000.0
2012-12-17 15:00:00,48.78,48.8,48.77,48.8,36000.0,45.3146,45.3332,45.3053,45.3332,36000.0
2012-12-17 15:05:00,48.79,48.83,48.77,48.82,45000.0,45.3239,45.361,45.3053,45.3517,45000.0
2012-12-17 15:10:00,48.82,48.82,48.75,48.77,22000.0,45.3517,45.3517,45.2867,45.3053,22000.0
2012-12-17 15:15:00,48.76,48.77,48.74,48.75,56000.0,45.296,45.3053,45.2774,45.2867,56000.0
2012-12-17 15:20:00,48.73,48.75,48.71,48.72,28000.0,45.2681,45.2867,45.2496,45.2588,28000.0
2012-12-17 15:25:00,48.72,48.77,48.71,48.75,43000.0,45.2588,45.3053,45.2496,45.2867,43000.0
2012-12-17 15:30:00,48.75,48.78,48.74,48.75,56000.0,45.2867,45.3146,45.2774,45.2867,56000.0
2012-12-17 15:35:00,48.77,48.82,48.76,48.81,51000.0,45.3053,45.3517,45.296,45.3424,51000.0
2012-12-17 15:40:00,48.81,48.85,48.79,48.83,130000.0,45.3424,45.3796,45.3239,45.361,130000.0
2012-12-17 15:45:00,48.83,48.87,48.81,48.84,118000.0,45.361,45.3982,45.3424,45.3703,118000.0
2012-12-17 15:50:00,48.86,48.91,48.82,48.9,285000.0,45.3889,45.4353,45.3517,45.4261,285000.0
2012-12-17 15:55:00,48.9,48.99,48.85,48.98,402000.0,45.4261,45.5097,45.3796,45.5004,402000.0
2012-12-18 09:30:00,49.0,49.0,48.79,48.91,135000.0,45.519,45.519,45.3239,45.4353,135000.0
2012-12-18 09:35:00,48.86,49.02,48.86,49.02,51000.0,45.3889,45.5375,45.3889,45.5375,51000.0
2012-12-18 09:40:00,49.0,49.05,48.79,48.79,170000.0,45.519,45.5654,45.3239,45.3239,170000.0
2012-12-18 09:45:00,48.78,49.04,48.78,49.04,119000.0,45.3146,45.5561,45.3146,45.5561,119000.0
2012-12-18 09:50:00,49.0,49.04,48.93,48.93,71000.0,45.519,45.5561,45.4539,45.4539,71000.0
2012-12-18 09:55:00,48.94,48.95,48.89,48.94,59000.0,45.4632,45.4725,45.4168,45.4632,59000.0
2012-12-18 10:00:00,48.93,48.98,48.85,48.96,74000.0,45.4539,45.5004,45.3796,45.4818,74000.0
2012-12-18 10:05:00,48.96,48.96,48.85,48.85,42000.0,45.4818,45.4818,45.3796,45.3796,42000.0
2012-12-18 10:10:00,48.85,48.94,48.85,48.94,77000.0,45.3796,45.4632,45.3796,45.4632,77000.0
2012-12-18 10:15:00,48.95,48.99,48.9,48.93,84000.0,45.4725,45.5097,45.4261,45.4539,84000.0
2012-12-18 10:20:00,48.94,49.05,48.94,48.98,61000.0,45.4632,45.5654,45.4632,45.5004,61000.0
2012-12-18 10:25:00,48.98,49.08,48.98,49.07,53000.0,45.5004,45.5933,45.5004,45.584,53000.0
2012-12-18 10:30:00,49.09,49.09,48.96,48.97,86000.0,45.6026,45.6026,45.4818,45.4911,86000.0
2012-12-18 10:35:00,49.01,49.14,48.99,49.14,41000.0,45.5282,45.649,45.5097,45.649,41000.0
2012-12-18 10:40:00,49.13,49.16,49.06,49.06,116000.0,45.6397,45.6676,45.5747,45.5747,116000.0
2012-12-18 10:45:00,49.08,49.14,49.05,49.14,227000.0,45.5933,45.649,45.5654,45.649,227000.0
2012-12-18 10:50:00,49.15,49.2,49.13,49.17,276000.0,45.6583,45.7047,45.6397,45.6769,276000.0
2012-12-18 10:55:00,49.16,49.2,49.13,49.15,50000.0,45.6676,45.7047,45.6397,45.6583,50000.0
2012-12-18 11:00:00,49.13,49.16,49.11,49.12,59000.0,45.6397,45.6676,45.6211,45.6304,59000.0
2012-12-18 11:05:00,49.12,49.15,49.07,49.1,195000.0,45.6304,45.6583,45.584,45.6118,195000.0
2012-12-18 11:10:00,49.11,49.2,49.07,49.2,100000.0,45.6211,45.7047,45.584,45.7047,100000.0
2012-12-18 11:15:00,49.18,49.38,49.18,49.25,308000.0,45.6862,45.872,45.6862,45.7512,308000.0
2012-12-18 11:20:00,49.26,49.36,49.21,49.24,188000.0,45.7605,45.8534,45.714,45.7419,188000.0
2012-12-18 11:25:00,49.23,49.23,49.19,49.19,18000.0,45.7326,45.7326,45.6955,45.6955,18000.0
2012-12-18 11:30:00,49.23,49.27,49.21,49.26,17000.0,45.7326,45.7698,45.714,45.7605,17000.0
2012-12-18 11:35:00,49.26,49.27,49.22,49.26,55000.0,45.7605,45.7698,45.7233,45.7605,55000.0
2012-12-18 11:40:00,49.27,49.27,49.24,49.26,18000.0,45.7698,45.7698,45.7419,45.7605,18000.0
2012-12-18 11:45:00,49.27,49.33,49.25,49.32,45000.0,45.7698,45.8255,45.7512,45.8162,45000.0
2012-12-18 11:50:00,49.31,49.34,49.29,49.31,51000.0,45.8069,45.8348,45.7883,45.8069,51000.0
2012-12-18 11:55:00,49.34,49.34,49.21,49.25,66000.0,45.8348,45.8348,45.714,45.7512,66000.0
2012-12-18 12:00:00,49.25,49.33,49.23,49.33,41000.0,45.7512,45.8255,45.7326,45.8255,41000.0
2012-12-18 12:05:00,49.32,49.32,49.29,49.3,28000.0,45.8162,45.8162,45.7883,45.7976,28000.0
2012-12-18 12:10:00,49.27,49.32,49.27,49.32,53000.0,45.7698,45.8162,45.7698,45.8162,53000.0
2012-12-18 12:15:00,49.34,49.35,49.32,49.34,12000.0,45.8348,45.8441,45.8162,45.8348,12000.0
2012-12-18 12:20:00,49.35,49.35,49.32,49.35,25000.0,45.8441,45.8441,45.8162,45.8441,25000.0
2012-12-18 12:25:00,49.32,49.4,49.32,49.39,56000.0,45.8162,45.8905,45.8162,45.8812,56000.0
2012-12-18 12:30:00,49.39,49.4,49.37,49.37,27000.0,45.8812,45.8905,45.8627,45.8627,27000.0
2012-12-18 12:35:00,49.37,49.43,49.37,49.43,60000.0,45.8627,45.9184,45.8627,45.9184,60000.0
2012-12-18 12:40:00,49.43,49.47,49.4,49.4,103000.0,45.9184,45.9556,45.8905,45.8905,103000.0
2012-12-18 12:45:00,49.4,49.42,49.31,49.41,114000.0,45.8905,45.9091,45.8069,45.8998,114000.0
2012-12-18 12:50:00,49.42,49.42,49.37,49.38,30000.0,45.9091,45.9091,45.8627,45.872,30000.0
2012-12-18 12:55:00,49.38,49.45,49.38,49.45,7000.0,45.872,45.937,45.872,45.937,7000.0
2012-12-18 13:00:00,49.43,49.45,49.38,49.38,49000.0,45.9184,45.937,45.872,45.872,49000.0
2012-12-18 13:05:00,49.38,49.41,49.38,49.41,16000.0,45.872,45.8998,45.872,45.8998,16000.0
2012-12-18 13:10:00,49.43,49.44,49.38,49.38,23000.0,45.9184,45.9277,45.872,45.872,23000.0
2012-12-18 13:15:00,49.37,49.43,49.37,49.43,35000.0,45.8627,45.9184,45.8627,45.9184,35000.0
2012-12-18 13:20:00,49.42,49.43,49.39,49.41,46000.0,45.9091,45.9184,45.8812,45.8998,46000.0
2012-12-18 13:25:00,49.4,49.42,49.36,49.38,49000.0,45.8905,45.9091,45.8534,45.872,49000.0
2012-12-18 13:30:00,49.37,49.41,49.35,49.41,24000.0,45.8627,45.8998,45.8441,45.8998,24000.0
2012-12-18 13:35:00,49.43,49.44,49.38,49.38,45000.0,45.9184,45.9277,45.872,45.872,45000.0
2012-12-18 13:40:00,49.38,49.42,49.37,49.37,22000.0,45.872,45.9091,45.8627,45.8627,22000.0
2012-12-18 13:45:00,49.36,49.38,49.36,49.38,15000.0,45.8534,45.872,45.8534,45.872,15000.0
2012-12-18 13:50:00,49.4,49.42,49.37,49.41,33000.0,45.8905,45.9091,45.8627,45.8998,33000.0
2012-12-18 13:55:00,49.41,49.43,49.35,49.42,55000.0,45.8998,45.9184,45.8441,45.9091,55000.0
2012-12-18 14:00:00,49.42,49.42,49.36,49.38,40000.0,45.9091,45.9091,45.8534,45.872,40000.0
2012-12-18 14:05:00,49.39,49.49,49.38,49.49,169000.0,45.8812,45.9741,45.872,45.9741,169000.0
2012-12-18 14:10:00,49.49,49.5,49.47,49.48,51000.0,45.9741,45.9834,45.9556,45.9649,51000.0
2012-12-18 14:15:00,49.48,49.49,49.44,49.45,57000.0,45.9649,45.9741,45.9277,45.937,57000.0
2012-12-18 14:20:00,49.43,49.43,49.33,49.33,44000.0,45.9184,45.9184,45.8255,45.8255,44000.0
2012-12-18 14:25:00,49.33,49.35,49.23,49.23,97000.0,45.8255,45.8441,45.7326,45.7326,97000.0
2012-12-18 14:30:00,49.25,49.25,49.21,49.24,99000.0,45.7512,45.7512,45.714,45.7419,99000.0
2012-12-18 14:35:00,49.24,49.24,49.15,49.22,49000.0,45.7419,45.7419,45.6583,45.7233,49000.0
2012-12-18 14:40:00,49.2,49.27,49.2,49.24,55000.0,45.7047,45.7698,45.7047,45.7419,55000.0
2012-12-18 14:45:00,49.24,49.28,49.2,49.28,33000.0,45.7419,45.7791,45.7047,45.7791,33000.0
2012-12-18 14:50:00,49.27,49.29,49.26,49.29,28000.0,45.7698,45.7883,45.7605,45.7883,28000.0
2012-12-18 14:55:00,49.3,49.31,49.27,49.31,28000.0,45.7976,45.8069,45.7698,45.8069,28000.0
2012-12-18 15:00:00,49.31,49.32,49.23,49.27,77000.0,45.8069,45.8162,45.7326,45.7698,77000.0
2012-12-18 15:05:00,49.27,49.34,49.27,49.31,76000.0,45.7698,45.8348,45.7698,45.8069,76000.0
2012-12-18 15:10:00,49.29,49.35,49.28,49.31,99000.0,45.7883,45.8441,45.7791,45.8069,99000.0
2012-12-18 15:15:00,49.31,49.32,49.24,49.27,54000.0,45.8069,45.8162,45.7419,45.7698,54000.0
2012-12-18 15:20:00,49.3,49.35,49.27,49.31,74000.0,45.7976,45.8441,45.7698,45.8069,74000.0
2012-12-18 15:25:00,49.32,49.35,49.29,49.35,91000.0,45.8162,45.8441,45.7883,45.8441,91000.0
2012-12-18 15:30:00,49.32,49.32,49.23,49.26,135000.0,45.8162,45.8162,45.7326,45.7605,135000.0
2012-12-18 15:35:00,49.25,49.27,49.22,49.25,95000.0,45.7512,45.7698,45.7233,45.7512,95000.0
2012-12-18 15:40:00,49.24,49.28,49.21,49.23,92000.0,45.7419,45.7791,45.714,45.7326,92000.0
2012-12-18 15:45:00,49.23,49.26,49.2,49.23,159000.0,45.7326,45.7605,45.7047,45.7326,159000.0
2012-12-18 15:50:00,49.22,49.29,49.21,49.29,205000.0,45.7233,45.7883,45.714,45.7883,205000.0
2012-12-18 15:55:00,49.29,49.35,49.25,49.27,318000.0,45.7883,45.8441,45.7512,45.7698,318000.0
2012-12-19 09:30:00,49.48,49.49,49.22,49.22,126000.0,45.9649,45.9741,45.7233,45.7233,126000.0
2012-12-19 09:35:00,49.16,49.22,48.99,49.02,141000.0,45.6676,45.7233,45.5097,45.5375,141000.0
2012-12-19 09:40:00,48.99,49.08,48.89,49.08,92000.0,45.5097,45.5933,45.4168,45.5933,92000.0
2012-12-19 09:45:00,49.06,49.17,48.99,48.99,111000.0,45.5747,45.6769,45.5097,45.5097,111000.0
2012-12-19 09:50:00,48.99,49.19,48.99,49.19,81000.0,45.5097,45.6955,45.5097,45.6955,81000.0
2012-12-19 09:55:00,49.18,49.23,49.16,49.18,66000.0,45.6862,45.7326,45.6676,45.6862,66000.0
2012-12-19 10:00:00,49.18,49.23,49.12,49.18,86000.0,45.6862,45.7326,45.6304,45.6862,86000.0
2012-12-19 10:05:00,49.15,49.21,49.1,49.21,89000.0,45.6583,45.714,45.6118,45.714,89000.0
2012-12-19 10:10:00,49.21,49.24,49.21,49.24,39000.0,45.714,45.7419,45.714,45.7419,39000.0
2012-12-19 10:15:00,49.24,49.24,49.17,49.17,75000.0,45.7419,45.7419,45.6769,45.6769,75000.0
2012-12-19 10:20:00,49.2,49.21,49.13,49.16,71000.0,45.7047,45.714,45.6397,45.6676,71000.0
2012-12-19 10:25:00,49.16,49.23,49.13,49.21,83000.0,45.6676,45.7326,45.6397,45.714,83000.0
2012-12-19 10:30:00,49.21,49.24,49.19,49.22,58000.0,45.714,45.7419,45.6955,45.7233,58000.0
2012-12-19 10:35:00,49.24,49.3,49.22,49.3,50000.0,45.7419,45.7976,45.7233,45.7976,50000.0
2012-12-19 10:40:00,49.3,49.3,49.21,49.22,77000.0,45.7976,45.7976,45.714,45.7233,77000.0
2012-12-19 10:45:00,49.21,49.25,49.18,49.25,58000.0,45.714,45.7512,45.6862,45.7512,58000.0
2012-12-19 10:50:00,49.24,49.27,49.23,49.25,40000.0,45.7419,45.7698,45.7326,45.7512,40000.0
2012-12-19 10:55:00,49.25,49.27,49.2,49.21,130000.0,45.7512,45.7698,45.7047,45.714,130000.0
2012-12-19 11:00:00,49.22,49.22,49.2,49.21,60000.0,45.7233,45.7233,45.7047,45.714,60000.0
2012-12-19 11:05:00,49.21,49.27,49.19,49.24,59000.0,45.714,45.7698,45.6955,45.7419,59000.0
2012-12-19 11:10:00,49.25,49.27,49.21,49.24,77000.0,45.7512,45.7698,45.714,45.7419,77000.0
2012-12-19 11:15:00,49.26,49.28,49.24,49.27,29000.0,45.7605,45.7791,45.7419,45.7698,29000.0
2012-12-19 11:20:00,49.27,49.28,49.19,49.21,61000.0,45.7698,45.7791,45.6955,45.714,61000.0
2012-12-19 11:25:00,49.21,49.23,49.2,49.21,27000.0,45.714,45.7326,45.7047,45.714,27000.0
2012-12-19 11:30:00,49.2,49.23,49.17,49.21,47000.0,45.7047,45.7326,45.6769,45.714,47000.0
2012-12-19 11:35:00,49.19,49.21,49.19,49.2,58000.0,45.6955,45.714,45.6955,45.7047,58000.0
2012-12-19 11:40:00,49.18,49.22,49.18,49.21,22000.0,45.6862,45.7233,45.6862,45.714,22000.0
2012-12-19 11:45:00,49.23,49.27,49.2,49.26,30000.0,45.7326,45.7698,45.7047,45.7605,30000.0
2012-12-19 11:50:00,49.26,49.26,49.21,49.24,25000.0,45.7605,45.7605,45.714,45.7419,25000.0
2012-12-19 11:55:00,49.27,49.28,49.21,49.21,42000.0,45.7698,45.7791,45.714,45.714,42000.0
2012-12-19 12:00:00,49.25,49.26,49.18,49.18,32000.0,45.7512,45.7605,45.6862,45.6862,32000.0
2012-12-19 12:05:00,49.18,49.24,49.16,49.21,47000.0,45.6862,45.7419,45.6676,45.714,47000.0
2012-12-19 12:10:00,49.21,49.27,49.2,49.24,53000.0,45.714,45.7698,45.7047,45.7419,53000.0
2012-12-19 12:15:00,49.23,49.24,49.19,49.19,48000.0,45.7326,45.7419,45.6955,45.6955,48000.0
2012-12-19 12:20:00,49.21,49.21,49.11,49.15,80000.0,45.714,45.714,45.6211,45.6583,80000.0
2012-12-19 12:25:00,49.15,49.18,49.12,49.13,51000.0,45.6583,45.6862,45.6304,45.6397,51000.0
2012-12-19 12:30:00,49.14,49.14,49.1,49.1,66000.0,45.649,45.649,45.6118,45.6118,66000.0
2012-12-19 12:35:00,49.1,49.12,49.07,49.11,21000.0,45.6118,45.6304,45.584,45.6211,21000.0
2012-12-19 12:40:00,49.11,49.17,49.08,49.1,97000.0,45.6211,45.6769,45.5933,45.6118,97000.0
2012-12-19 12:45:00,49.15,49.18,49.11,49.18,24000.0,45.6583,45.6862,45.6211,45.6862,24000.0
2012-12-19 12:50:00,49.18,49.18,49.08,49.09,72000.0,45.6862,45.6862,45.5933,45.6026,72000.0
2012-12-19 12:55:00,49.09,49.1,49.04,49.04,31000.0,45.6026,45.6118,45.5561,45.5561,31000.0
2012-12-19 13:00:00,49.07,49.12,49.04,49.12,55000.0,45.584,45.6304,45.5561,45.6304,55000.0
2012-12-19 13:05:00,49.12,49.16,49.1,49.1,52000.0,45.6304,45.6676,45.6118,45.6118,52000.0
2012-12-19 13:10:00,49.1,49.11,49.03,49.07,65000.0,45.6118,45.6211,45.5468,45.584,65000.0
2012-12-19 13:15:00,49.06,49.1,49.02,49.06,103000.0,45.5747,45.6118,45.5375,45.5747,103000.0
2012-12-19 13:20:00,49.07,49.11,49.07,49.08,40000.0,45.584,45.6211,45.584,45.5933,40000.0
2012-12-19 13:25:00,49.07,49.15,49.07,49.11,40000.0,45.584,45.6583,45.584,45.6211,40000.0
2012-12-19 13:30:00,49.11,49.12,49.09,49.12,19000.0,45.6211,45.6304,45.6026,45.6304,19000.0
2012-12-19 13:35:00,49.12,49.13,49.06,49.08,49000.0,45.6304,45.6397,45.5747,45.5933,49000.0
2012-12-19 13:40:00,49.07,49.09,49.04,49.06,46000.0,45.584,45.6026,45.5561,45.5747,46000.0
2012-12-19 13:45:00,49.07,49.12,49.06,49.12,51000.0,45.584,45.6304,45.5747,45.6304,51000.0
2012-12-19 13:50:00,49.13,49.15,49.12,49.15,17000.0,45.6397,45.6583,45.6304,45.6583,17000.0
2012-12-19 13:55:00,49.14,49.17,49.13,49.15,51000.0,45.649,45.6769,45.6397,45.6583,51000.0
2012-12-19 14:00:00,49.14,49.16,49.09,49.12,21000.0,45.649,45.6676,45.6026,45.6304,21000.0
2012-12-19 14:05:00,49.13,49.15,49.09,49.12,64000.0,45.6397,45.6583,45.6026,45.6304,64000.0
2012-12-19 14:10:00,49.12,49.17,49.12,49.13,127000.0,45.6304,45.6769,45.6304,45.6397,127000.0
2012-12-19 14:15:00,49.13,49.13,49.06,49.11,54000.0,45.6397,45.6397,45.5747,45.6211,54000.0
2012-12-19 14:20:00,49.13,49.16,49.13,49.13,38000.0,45.6397,45.6676,45.6397,45.6397,38000.0
2012-12-19 14:25:00,49.13,49.16,49.11,49.14,95000.0,45.6397,45.6676,45.6211,45.649,95000.0
2012-12-19 14:30:00,49.13,49.13,49.07,49.08,82000.0,45.6397,45.6397,45.584,45.5933,82000.0
2012-12-19 14:35:00,49.07,49.09,49.06,49.07,57000.0,45.584,45.6026,45.5747,45.584,57000.0
2012-12-19 14:40:00,49.07,49.08,49.02,49.04,53000.0,45.584,45.5933,45.5375,45.5561,53000.0
2012-12-19 14:45:00,49.03,49.04,49.0,49.02,49000.0,45.5468,45.5561,45.519,45.5375,49000.0
2012-12-19 14:50:00,49.02,49.03,48.99,49.01,65000.0,45.5375,45.5468,45.5097,45.5282,65000.0
2012-12-19 14:55:00,49.02,49.05,49.02,49.04,38000.0,45.5375,45.5654,45.5375,45.5561,38000.0
2012-12-19 15:00:00,49.05,49.07,49.03,49.04,72000.0,45.5654,45.584,45.5468,45.5561,72000.0
2012-12-19 15:05:00,49.03,49.04,49.01,49.02,31000.0,45.5468,45.5561,45.5282,45.5375,31000.0
2012-12-19 15:10:00,49.02,49.07,49.01,49.07,71000.0,45.5375,45.584,45.5282,45.584,71000.0
2012-12-19 15:15:00,49.07,49.1,49.04,49.04,139000.0,45.584,45.6118,45.5561,45.5561,139000.0
2012-12-19 15:20:00,49.06,49.12,49.04,49.09,92000.0,45.5747,45.6304,45.5561,45.6026,92000.0
2012-12-19 15:25:00,49.09,49.12,49.06,49.08,81000.0,45.6026,45.6304,45.5747,45.5933,81000.0
2012-12-19 15:30:00,49.07,49.13,49.07,49.11,83000.0,45.584,45.6397,45.584,45.6211,83000.0
2012-12-19 15:35:00,49.11,49.18,49.11,49.13,71000.0,45.6211,45.6862,45.6211,45.6397,71000.0
2012-12-19 15:40:00,49.14,49.14,49.1,49.1,57000.0,45.649,45.649,45.6118,45.6118,57000.0
2012-12-19 15:45:00,49.1,49.11,49.04,49.07,131000.0,45.6118,45.6211,45.5561,45.584,131000.0
2012-12-19 15:50:00,49.06,49.07,48.99,49.02,159000.0,45.5747,45.584,45.5097,45.5375,159000.0
2012-12-19 15:55:00,49.01,49.05,48.93,48.95,234000.0,45.5282,45.5654,45.4539,45.4725,234000.0
2012-12-20 09:30:00,49.22,49.3,49.05,49.15,121000.0,45.7233,45.7976,45.5654,45.6583,121000.0
2012-12-20 09:35:00,49.11,49.12,48.95,49.04,86000.0,45.6211,45.6304,45.4725,45.5561,86000.0
2012-12-20 09:40:00,48.99,49.07,48.97,49.01,83000.0,45.5097,45.584,45.4911,45.5282,83000.0
2012-12-20 09:45:00,49.01,49.17,48.98,49.14,156000.0,45.5282,45.6769,45.5004,45.649,156000.0
2012-12-20 09:50:00,49.17,49.3,49.13,49.21,205000.0,45.6769,45.7976,45.6397,45.714,205000.0
2012-12-20 09:55:00,49.21,49.21,49.13,49.14,81000.0,45.714,45.714,45.6397,45.649,81000.0
2012-12-20 10:00:00,49.16,49.26,49.16,49.24,108000.0,45.6676,45.7605,45.6676,45.7419,108000.0
2012-12-20 10:05:00,49.24,49.27,49.17,49.17,143000.0,45.7419,45.7698,45.6769,45.6769,143000.0
2012-12-20 10:10:00,49.18,49.23,49.15,49.21,105000.0,45.6862,45.7326,45.6583,45.714,105000.0
2012-12-20 10:15:00,49.2,49.35,49.2,49.3,175000.0,45.7047,45.8441,45.7047,45.7976,175000.0
2012-12-20 10:20:00,49.3,49.35,49.26,49.29,48000.0,45.7976,45.8441,45.7605,45.7883,48000.0
2012-12-20 10:25:00,49.27,49.27,49.24,49.27,63000.0,45.7698,45.7698,45.7419,45.7698,63000.0
2012-12-20 10:30:00,49.27,49.28,49.24,49.27,66000.0,45.7698,45.7791,45.7419,45.7698,66000.0
2012-12-20 10:35:00,49.28,49.36,49.21,49.34,118000.0,45.7791,45.8534,45.714,45.8348,118000.0
2012-12-20 10:40:00,49.32,49.32,49.27,49.28,36000.0,45.8162,45.8162,45.7698,45.7791,36000.0
2012-12-20 10:45:00,49.28,49.28,49.2,49.28,75000.0,45.7791,45.7791,45.7047,45.7791,75000.0
2012-12-20 10:50:00,49.23,49.33,49.23,49.33,46000.0,45.7326,45.8255,45.7326,45.8255,46000.0
2012-12-20 10:55:00,49.33,49.33,49.29,49.32,71000.0,45.8255,45.8255,45.7883,45.8162,71000.0
2012-12-20 11:00:00,49.29,49.3,49.17,49.26,94000.0,45.7883,45.7976,45.6769,45.7605,94000.0
2012-12-20 11:05:00,49.26,49.31,49.24,49.31,44000.0,45.7605,45.8069,45.7419,45.8069,44000.0
2012-12-20 11:10:00,49.3,49.32,49.27,49.3,63000.0,45.7976,45.8162,45.7698,45.7976,63000.0
2012-12-20 11:15:00,49.3,49.32,49.27,49.3,47000.0,45.7976,45.8162,45.7698,45.7976,47000.0
2012-12-20 11:20:00,49.32,49.32,49.29,49.3,52000.0,45.8162,45.8162,45.7883,45.7976,52000.0
2012-12-20 11:25:00,49.31,49.31,49.26,49.29,113000.0,45.8069,45.8069,45.7605,45.7883,113000.0
2012-12-20 11:30:00,49.28,49.29,49.24,49.24,47000.0,45.7791,45.7883,45.7419,45.7419,47000.0
2012-12-20 11:35:00,49.26,49.35,49.26,49.28,77000.0,45.7605,45.8441,45.7605,45.7791,77000.0
2012-12-20 11:40:00,49.29,49.29,49.23,49.25,72000.0,45.7883,45.7883,45.7326,45.7512,72000.0
2012-12-20 11:45:00,49.25,49.25,49.2,49.21,114000.0,45.7512,45.7512,45.7047,45.714,114000.0
2012-12-20 11:50:00,49.21,49.25,49.21,49.25,139000.0,45.714,45.7512,45.714,45.7512,139000.0
2012-12-20 11:55:00,49.25,49.31,49.24,49.31,78000.0,45.7512,45.8069,45.7419,45.8069,78000.0
2012-12-20 12:00:00,49.3,49.33,49.29,49.29,79000.0,45.7976,45.8255,45.7883,45.7883,79000.0
2012-12-20 12:05:00,49.3,49.35,49.29,49.29,97000.0,45.7976,45.8441,45.7883,45.7883,97000.0
2012-12-20 12:10:00,49.3,49.34,49.29,49.3,61000.0,45.7976,45.8348,45.7883,45.7976,61000.0
2012-12-20 12:15:00,49.29,49.33,49.26,49.33,61000.0,45.7883,45.8255,45.7605,45.8255,61000.0
2012-12-20 12:20:00,49.32,49.32,49.27,49.3,51000.0,45.8162,45.8162,45.7698,45.7976,51000.0
2012-12-20 12:25:00,49.31,49.34,49.26,49.29,75000.0,45.8069,45.8348,45.7605,45.7883,75000.0
2012-12-20 12:30:00,49.27,49.29,49.27,49.29,26000.0,45.7698,45.7883,45.7698,45.7883,26000.0
2012-12-20 12:35:00,49.29,49.33,49.28,49.32,34000.0,45.7883,45.8255,45.7791,45.8162,34000.0
2012-12-20 12:40:00,49.3,49.33,49.29,49.31,49000.0,45.7976,45.8255,45.7883,45.8069,49000.0
2012-12-20 12:45:00,49.31,49.34,49.29,49.3,43000.0,45.8069,45.8348,45.7883,45.7976,43000.0
2012-12-20 12:50:00,49.3,49.33,49.28,49.3,72000.0,45.7976,45.8255,45.7791,45.7976,72000.0
2012-12-20 12:55:00,49.3,49.32,49.29,49.29,63000.0,45.7976,45.8162,45.7883,45.7883,63000.0
2012-12-20 13:00:00,49.3,49.31,49.17,49.23,63000.0,45.7976,45.8069,45.6769,45.7326,63000.0
2012-12-20 13:05:00,49.25,49.35,49.23,49.31,74000.0,45.7512,45.8441,45.7326,45.8069,74000.0
2012-12-20 13:10:00,49.32,49.32,49.24,49.3,74000.0,45.8162,45.8162,45.7419,45.7976,74000.0
2012-12-20 13:15:00,49.29,49.32,49.27,49.3,87000.0,45.7883,45.8162,45.7698,45.7976,87000.0
2012-12-20 13:20:00,49.29,49.32,49.27,49.3,64000.0,45.7883,45.8162,45.7698,45.7976,64000.0
2012-12-20 13:25:00,49.32,49.36,49.29,49.33,117000.0,45.8162,45.8534,45.7883,45.8255,117000.0
2012-12-20 13:30:00,49.35,49.44,49.32,49.43,140000.0,45.8441,45.9277,45.8162,45.9184,140000.0
2012-12-20 13:35:00,49.43,49.51,49.41,49.49,200000.0,45.9184,45.9927,45.8998,45.9741,200000.0
2012-12-20 13:40:00,49.49,49.56,49.48,49.56,119000.0,45.9741,46.0392,45.9649,46.0392,119000.0
2012-12-20 13:45:00,49.6,49.7,49.59,49.64,170000.0,46.0763,46.1692,46.067,46.1135,170000.0
2012-12-20 13:50:00,49.63,49.69,49.62,49.66,94000.0,46.1042,46.1599,46.0949,46.1321,94000.0
2012-12-20 13:55:00,49.66,49.69,49.63,49.65,69000.0,46.1321,46.1599,46.1042,46.1228,69000.0
2012-12-20 14:00:00,49.65,49.65,49.55,49.6,94000.0,46.1228,46.1228,46.0299,46.0763,94000.0
2012-12-20 14:05:00,49.62,49.66,49.56,49.64,90000.0,46.0949,46.1321,46.0392,46.1135,90000.0
2012-12-20 14:10:00,49.65,49.7,49.62,49.68,61000.0,46.1228,46.1692,46.0949,46.1506,61000.0
2012-12-20 14:15:00,49.7,49.79,49.7,49.74,177000.0,46.1692,46.2528,46.1692,46.2064,177000.0
2012-12-20 14:20:00,49.73,49.75,49.72,49.73,139000.0,46.1971,46.2157,46.1878,46.1971,139000.0
2012-12-20 14:25:00,49.74,49.79,49.71,49.78,91000.0,46.2064,46.2528,46.1785,46.2435,91000.0
2012-12-20 14:30:00,49.78,49.84,49.77,49.82,137000.0,46.2435,46.2993,46.2342,46.2807,137000.0
2012-12-20 14:35:00,49.82,49.82,49.73,49.8,115000.0,46.2807,46.2807,46.1971,46.2621,115000.0
2012-12-20 14:40:00,49.79,49.82,49.75,49.82,98000.0,46.2528,46.2807,46.2157,46.2807,98000.0
2012-12-20 14:45:00,49.81,49.83,49.76,49.79,123000.0,46.2714,46.29,46.225,46.2528,123000.0
2012-12-20 14:50:00,49.78,49.8,49.75,49.77,85000.0,46.2435,46.2621,46.2157,46.2342,85000.0
2012-12-20 14:55:00,49.76,49.78,49.75,49.77,55000.0,46.225,46.2435,46.2157,46.2342,55000.0
2012-12-20 15:00:00,49.76,49.78,49.71,49.72,65000.0,46.225,46.2435,46.1785,46.1878,65000.0
2012-12-20 15:05:00,49.71,49.79,49.71,49.78,49000.0,46.1785,46.2528,46.1785,46.2435,49000.0
2012-12-20 15:10:00,49.77,49.82,49.73,49.79,101000.0,46.2342,46.2807,46.1971,46.2528,101000.0
2012-12-20 15:15:00,49.79,49.81,49.75,49.8,139000.0,46.2528,46.2714,46.2157,46.2621,139000.0
2012-12-20 15:20:00,49.8,49.83,49.74,49.76,201000.0,46.2621,46.29,46.2064,46.225,201000.0
2012-12-20 15:25:00,49.76,49.77,49.68,49.73,130000.0,46.225,46.2342,46.1506,46.1971,130000.0
2012-12-20 15:30:00,49.73,49.75,49.63,49.65,187000.0,46.1971,46.2157,46.1042,46.1228,187000.0
2012-12-20 15:35:00,49.65,49.75,49.63,49.75,140000.0,46.1228,46.2157,46.1042,46.2157,140000.0
2012-12-20 15:40:00,49.75,49.8,49.75,49.79,98000.0,46.2157,46.2621,46.2157,46.2528,98000.0
2012-12-20 15:45:00,49.79,49.79,49.68,49.7,226000.0,46.2528,46.2528,46.1506,46.1692,226000.0
2012-12-20 15:50:00,49.7,49.74,49.69,49.74,188000.0,46.1692,46.2064,46.1599,46.2064,188000.0
2012-12-20 15:55:00,49.74,49.86,49.74,49.84,358000.0,46.2064,46.3179,46.2064,46.2993,358000.0
2012-12-21 09:30:00,49.3,49.3,49.09,49.21,1669000.0,45.7976,45.7976,45.6026,45.714,1669000.0
2012-12-21 09:35:00,49.2,49.26,49.09,49.24,211000.0,45.7047,45.7605,45.6026,45.7419,211000.0
2012-12-21 09:40:00,49.22,49.26,49.18,49.25,124000.0,45.7233,45.7605,45.6862,45.7512,124000.0
2012-12-21 09:45:00,49.29,49.51,49.28,49.48,187000.0,45.7883,45.9927,45.7791,45.9649,187000.0
2012-12-21 09:50:00,49.43,49.44,49.28,49.39,70000.0,45.9184,45.9277,45.7791,45.8812,70000.0
2012-12-21 09:55:00,49.4,49.56,49.34,49.54,106000.0,45.8905,46.0392,45.8348,46.0206,106000.0
2012-12-21 10:00:00,49.56,49.65,49.47,49.51,181000.0,46.0392,46.1228,45.9556,45.9927,181000.0
2012-12-21 10:05:00,49.51,49.51,49.4,49.44,69000.0,45.9927,45.9927,45.8905,45.9277,69000.0
2012-12-21 10:10:00,49.4,49.5,49.35,49.48,72000.0,45.8905,45.9834,45.8441,45.9649,72000.0
2012-12-21 10:15:00,49.52,49.64,49.43,49.62,89000.0,46.002,46.1135,45.9184,46.0949,89000.0
2012-12-21 10:20:00,49.63,49.69,49.58,49.59,80000.0,46.1042,46.1599,46.0577,46.067,80000.0
2012-12-21 10:25:00,49.59,49.6,49.5,49.58,86000.0,46.067,46.0763,45.9834,46.0577,86000.0
2012-12-21 10:30:00,49.58,49.69,49.58,49.62,74000.0,46.0577,46.1599,46.0577,46.0949,74000.0
2012-12-21 10:35:00,49.63,49.68,49.59,49.6,42000.0,46.1042,46.1506,46.067,46.0763,42000.0
2012-12-21 10:40:00,49.58,49.59,49.51,49.58,25000.0,46.0577,46.067,45.9927,46.0577,25000.0
2012-12-21 10:45:00,49.59,49.59,49.51,49.54,39000.0,46.067,46.067,45.9927,46.0206,39000.0
2012-12-21 10:50:00,49.54,49.57,49.47,49.5,40000.0,46.0206,46.0485,45.9556,45.9834,40000.0
2012-12-21 10:55:00,49.51,49.54,49.45,49.51,46000.0,45.9927,46.0206,45.937,45.9927,46000.0
2012-12-21 11:00:00,49.48,49.57,49.48,49.56,15000.0,45.9649,46.0485,45.9649,46.0392,15000.0
2012-12-21 11:05:00,49.54,49.54,49.41,49.46,56000.0,46.0206,46.0206,45.8998,45.9463,56000.0
2012-12-21 11:10:00,49.43,49.51,49.43,49.5,27000.0,45.9184,45.9927,45.9184,45.9834,27000.0
2012-12-21 11:15:00,49.5,49.51,49.45,49.46,35000.0,45.9834,45.9927,45.937,45.9463,35000.0
2012-12-21 11:20:00,49.47,49.54,49.47,49.54,27000.0,45.9556,46.0206,45.9556,46.0206,27000.0
2012-12-21 11:25:00,49.52,49.6,49.52,49.57,19000.0,46.002,46.0763,46.002,46.0485,19000.0
2012-12-21 11:30:00,49.57,49.57,49.34,49.34,44000.0,46.0485,46.0485,45.8348,45.8348,44000.0
2012-12-21 11:35:00,49.36,49.36,49.26,49.29,56000.0,45.8534,45.8534,45.7605,45.7883,56000.0
2012-12-21 11:40:00,49.26,49.29,49.25,49.26,26000.0,45.7605,45.7883,45.7512,45.7605,26000.0
2012-12-21 11:45:00,49.24,49.25,49.16,49.17,202000.0,45.7419,45.7512,45.6676,45.6769,202000.0
2012-12-21 11:50:00,49.15,49.2,49.14,49.17,53000.0,45.6583,45.7047,45.649,45.6769,53000.0
2012-12-21 11:55:00,49.18,49.27,49.18,49.23,81000.0,45.6862,45.7698,45.6862,45.7326,81000.0
2012-12-21 12:00:00,49.23,49.3,49.2,49.22,40000.0,45.7326,45.7976,45.7047,45.7233,40000.0
2012-12-21 12:05:00,49.18,49.2,49.13,49.14,56000.0,45.6862,45.7047,45.6397,45.649,56000.0
2012-12-21 12:10:00,49.14,49.19,49.11,49.13,64000.0,45.649,45.6955,45.6211,45.6397,64000.0
2012-12-21 12:15:00,49.11,49.19,49.06,49.17,96000.0,45.6211,45.6955,45.5747,45.6769,96000.0
2012-12-21 12:20:00,49.17,49.2,49.15,49.16,46000.0,45.6769,45.7047,45.6583,45.6676,46000.0
2012-12-21 12:25:00,49.14,49.14,48.99,49.0,149000.0,45.649,45.649,45.5097,45.519,149000.0
2012-12-21 12:30:00,48.99,49.05,48.98,49.03,70000.0,45.5097,45.5654,45.5004,45.5468,70000.0
2012-12-21 12:35:00,49.02,49.07,48.88,48.92,95000.0,45.5375,45.584,45.4075,45.4446,95000.0
2012-12-21 12:40:00,48.92,48.95,48.83,48.91,113000.0,45.4446,45.4725,45.361,45.4353,113000.0
2012-12-21 12:45:00,48.9,49.01,48.86,48.96,133000.0,45.4261,45.5282,45.3889,45.4818,133000.0
2012-12-21 12:50:00,48.96,48.98,48.92,48.93,63000.0,45.4818,45.5004,45.4446,45.4539,63000.0
2012-12-21 12:55:00,48.93,49.05,48.92,49.05,48000.0,45.4539,45.5654,45.4446,45.5654,48000.0
2012-12-21 13:00:00,49.04,49.08,49.04,49.06,26000.0,45.5561,45.5933,45.5561,45.5747,26000.0
2012-12-21 13:05:00,49.06,49.1,49.03,49.06,93000.0,45.5747,45.6118,45.5468,45.5747,93000.0
2012-12-21 13:10:00,49.07,49.09,49.0,49.0,45000.0,45.584,45.6026,45.519,45.519,45000.0
2012-12-21 13:15:00,48.99,49.0,48.95,48.97,19000.0,45.5097,45.519,45.4725,45.4911,19000.0
2012-12-21 13:20:00,48.99,49.03,48.97,48.99,13000.0,45.5097,45.5468,45.4911,45.5097,13000.0
2012-12-21 13:25:00,49.01,49.05,49.01,49.02,20000.0,45.5282,45.5654,45.5282,45.5375,20000.0
2012-12-21 13:30:00,49.01,49.04,48.98,48.99,35000.0,45.5282,45.5561,45.5004,45.5097,35000.0
2012-12-21 13:35:00,49.01,49.14,49.01,49.14,47000.0,45.5282,45.649,45.5282,45.649,47000.0
2012-12-21 13:40:00,49.15,49.2,49.13,49.17,41000.0,45.6583,45.7047,45.6397,45.6769,41000.0
2012-12-21 13:45:00,49.17,49.18,49.15,49.18,10000.0,45.6769,45.6862,45.6583,45.6862,10000.0
2012-12-21 13:50:00,49.17,49.17,49.09,49.13,17000.0,45.6769,45.6769,45.6026,45.6397,17000.0
2012-12-21 13:55:00,49.14,49.18,49.14,49.18,20000.0,45.649,45.6862,45.649,45.6862,20000.0
2012-12-21 14:00:00,49.17,49.23,49.13,49.2,45000.0,45.6769,45.7326,45.6397,45.7047,45000.0
2012-12-21 14:05:00,49.2,49.21,49.14,49.14,27000.0,45.7047,45.714,45.649,45.649,27000.0
2012-12-21 14:10:00,49.19,49.19,49.14,49.16,18000.0,45.6955,45.6955,45.649,45.6676,18000.0
2012-12-21 14:15:00,49.17,49.19,49.14,49.14,15000.0,45.6769,45.6955,45.649,45.649,15000.0
2012-12-21 14:20:00,49.16,49.16,49.13,49.14,75000.0,45.6676,45.6676,45.6397,45.649,75000.0
2012-12-21 14:25:00,49.15,49.2,49.15,49.15,16000.0,45.6583,45.7047,45.6583,45.6583,16000.0
2012-12-21 14:30:00,49.16,49.18,49.14,49.18,37000.0,45.6676,45.6862,45.649,45.6862,37000.0
2012-12-21 14:35:00,49.19,49.23,49.18,49.21,38000.0,45.6955,45.7326,45.6862,45.714,38000.0
2012-12-21 14:40:00,49.17,49.2,49.17,49.2,15000.0,45.6769,45.7047,45.6769,45.7047,15000.0
2012-12-21 14:45:00,49.19,49.24,49.17,49.24,25000.0,45.6955,45.7419,45.6769,45.7419,25000.0
2012-12-21 14:50:00,49.26,49.3,49.23,49.27,34000.0,45.7605,45.7976,45.7326,45.7698,34000.0
2012-12-21 14:55:00,49.27,49.3,49.26,49.27,41000.0,45.7698,45.7976,45.7605,45.7698,41000.0
2012-12-21 15:00:00,49.29,49.3,49.25,49.3,32000.0,45.7883,45.7976,45.7512,45.7976,32000.0
2012-12-21 15:05:00,49.3,49.3,49.26,49.27,144000.0,45.7976,45.7976,45.7605,45.7698,144000.0
2012-12-21 15:10:00,49.26,49.31,49.24,49.31,45000.0,45.7605,45.8069,45.7419,45.8069,45000.0
2012-12-21 15:15:00,49.32,49.38,49.29,49.38,101000.0,45.8162,45.872,45.7883,45.872,101000.0
2012-12-21 15:20:00,49.36,49.39,49.33,49.35,56000.0,45.8534,45.8812,45.8255,45.8441,56000.0
2012-12-21 15:25:00,49.34,49.41,49.33,49.41,62000.0,45.8348,45.8998,45.8255,45.8998,62000.0
2012-12-21 15:30:00,49.4,49.43,49.39,49.4,66000.0,45.8905,45.9184,45.8812,45.8905,66000.0
2012-12-21 15:35:00,49.39,49.45,49.39,49.44,75000.0,45.8812,45.937,45.8812,45.9277,75000.0
2012-12-21 15:40:00,49.43,49.44,49.39,49.43,117000.0,45.9184,45.9277,45.8812,45.9184,117000.0
2012-12-21 15:45:00,49.43,49.45,49.3,49.35,148000.0,45.9184,45.937,45.7976,45.8441,148000.0
2012-12-21 15:50:00,49.36,49.39,49.34,49.36,155000.0,45.8534,45.8812,45.8348,45.8534,155000.0
2012-12-21 15:55:00,49.36,49.37,49.32,49.34,373000.0,45.8534,45.8627,45.8162,45.8348,373000.0
2012-12-24 09:30:00,49.29,49.5,49.25,49.3,66000.0,45.7883,45.9834,45.7512,45.7976,66000.0
2012-12-24 09:35:00,49.27,49.47,49.27,49.41,43000.0,45.7698,45.9556,45.7698,45.8998,43000.0
2012-12-24 09:40:00,49.4,49.43,49.38,49.38,33000.0,45.8905,45.9184,45.872,45.872,33000.0
2012-12-24 09:45:00,49.39,49.44,49.31,49.39,36000.0,45.8812,45.9277,45.8069,45.8812,36000.0
2012-12-24 09:50:00,49.38,49.38,49.33,49.35,41000.0,45.872,45.872,45.8255,45.8441,41000.0
2012-12-24 09:55:00,49.35,49.35,49.32,49.33,42000.0,45.8441,45.8441,45.8162,45.8255,42000.0
2012-12-24 10:00:00,49.34,49.34,49.27,49.3,56000.0,45.8348,45.8348,45.7698,45.7976,56000.0
2012-12-24 10:05:00,49.3,49.41,49.27,49.41,49000.0,45.7976,45.8998,45.7698,45.8998,49000.0
2012-12-24 10:10:00,49.4,49.45,49.35,49.37,99000.0,45.8905,45.937,45.8441,45.8627,99000.0
2012-12-24 10:15:00,49.4,49.45,49.38,49.43,105000.0,45.8905,45.937,45.872,45.9184,105000.0
2012-12-24 10:20:00,49.42,49.48,49.42,49.44,58000.0,45.9091,45.9649,45.9091,45.9277,58000.0
2012-12-24 10:25:00,49.43,49.45,49.41,49.45,32000.0,45.9184,45.937,45.8998,45.937,32000.0
2012-12-24 10:30:00,49.45,49.48,49.43,49.46,26000.0,45.937,45.9649,45.9184,45.9463,26000.0
2012-12-24 10:35:00,49.44,49.45,49.42,49.45,39000.0,45.9277,45.937,45.9091,45.937,39000.0
2012-12-24 10:40:00,49.46,49.48,49.44,49.45,13000.0,45.9463,45.9649,45.9277,45.937,13000.0
2012-12-24 10:45:00,49.44,49.46,49.39,49.45,91000.0,45.9277,45.9463,45.8812,45.937,91000.0
2012-12-24 10:50:00,49.45,49.46,49.38,49.42,72000.0,45.937,45.9463,45.872,45.9091,72000.0
2012-12-24 10:55:00,49.42,49.44,49.41,49.42,34000.0,45.9091,45.9277,45.8998,45.9091,34000.0
2012-12-24 11:00:00,49.41,49.48,49.41,49.44,67000.0,45.8998,45.9649,45.8998,45.9277,67000.0
2012-12-24 11:05:00,49.45,49.47,49.45,49.47,30000.0,45.937,45.9556,45.937,45.9556,30000.0
2012-12-24 11:10:00,49.46,49.51,49.46,49.48,68000.0,45.9463,45.9927,45.9463,45.9649,68000.0
2012-12-24 11:15:00,49.47,49.48,49.45,49.46,49000.0,45.9556,45.9649,45.937,45.9463,49000.0
2012-12-24 11:20:00,49.47,49.55,49.46,49.53,72000.0,45.9556,46.0299,45.9463,46.0113,72000.0
2012-12-24 11:25:00,49.53,49.54,49.5,49.53,56000.0,46.0113,46.0206,45.9834,46.0113,56000.0
2012-12-24 11:30:00,49.54,49.62,49.51,49.62,87000.0,46.0206,46.0949,45.9927,46.0949,87000.0
2012-12-24 11:35:00,49.61,49.63,49.57,49.58,36000.0,46.0856,46.1042,46.0485,46.0577,36000.0
2012-12-24 11:40:00,49.6,49.61,49.55,49.58,42000.0,46.0763,46.0856,46.0299,46.0577,42000.0
2012-12-24 11:45:00,49.58,49.59,49.54,49.54,20000.0,46.0577,46.067,46.0206,46.0206,20000.0
2012-12-24 11:50:00,49.54,49.57,49.51,49.53,32000.0,46.0206,46.0485,45.9927,46.0113,32000.0
2012-12-24 11:55:00,49.53,49.57,49.52,49.54,37000.0,46.0113,46.0485,46.002,46.0206,37000.0
2012-12-24 12:00:00,49.52,49.57,49.52,49.55,36000.0,46.002,46.0485,46.002,46.0299,36000.0
2012-12-24 12:05:00,49.54,49.56,49.51,49.51,86000.0,46.0206,46.0392,45.9927,45.9927,86000.0
2012-12-24 12:10:00,49.51,49.51,49.48,49.48,23000.0,45.9927,45.9927,45.9649,45.9649,23000.0
2012-12-24 12:15:00,49.48,49.49,49.45,49.45,110000.0,45.9649,45.9741,45.937,45.937,110000.0
2012-12-24 12:20:00,49.45,49.49,49.45,49.48,27000.0,45.937,45.9741,45.937,45.9649,27000.0
2012-12-24 12:25:00,49.49,49.56,49.49,49.56,54000.0,45.9741,46.0392,45.9741,46.0392,54000.0
2012-12-24 12:30:00,49.54,49.58,49.51,49.58,69000.0,46.0206,46.0577,45.9927,46.0577,69000.0
2012-12-24 12:35:00,49.58,49.61,49.58,49.61,64000.0,46.0577,46.0856,46.0577,46.0856,64000.0
2012-12-24 12:40:00,49.6,49.61,49.53,49.55,75000.0,46.0763,46.0856,46.0113,46.0299,75000.0
2012-12-24 12:45:00,49.55,49.6,49.52,49.57,82000.0,46.0299,46.0763,46.002,46.0485,82000.0
2012-12-24 12:50:00,49.59,49.59,49.52,49.52,89000.0,46.067,46.067,46.002,46.002,89000.0
2012-12-24 12:55:00,49.53,49.55,49.45,49.46,162000.0,46.0113,46.0299,45.937,45.9463,162000.0
2012-12-26 09:30:00,49.45,49.5,49.45,49.48,86000.0,45.937,45.9834,45.937,45.9649,86000.0
2012-12-26 09:35:00,49.47,49.47,49.39,49.39,39000.0,45.9556,45.9556,45.8812,45.8812,39000.0
2012-12-26 09:40:00,49.4,49.41,49.35,49.37,30000.0,45.8905,45.8998,45.8441,45.8627,30000.0
2012-12-26 09:45:00,49.37,49.45,49.36,49.45,12000.0,45.8627,45.937,45.8534,45.937,12000.0
2012-12-26 09:50:00,49.45,49.48,49.38,49.41,23000.0,45.937,45.9649,45.872,45.8998,23000.0
2012-12-26 09:55:00,49.44,49.48,49.41,49.48,27000.0,45.9277,45.9649,45.8998,45.9649,27000.0
2012-12-26 10:00:00,49.44,49.46,49.42,49.46,18000.0,45.9277,45.9463,45.9091,45.9463,18000.0
2012-12-26 10:05:00,49.46,49.59,49.46,49.5,73000.0,45.9463,46.067,45.9463,45.9834,73000.0
2012-12-26 10:10:00,49.5,49.51,49.48,49.48,23000.0,45.9834,45.9927,45.9649,45.9649,23000.0
2012-12-26 10:15:00,49.49,49.57,49.49,49.52,56000.0,45.9741,46.0485,45.9741,46.002,56000.0
2012-12-26 10:20:00,49.54,49.54,49.45,49.45,22000.0,46.0206,46.0206,45.937,45.937,22000.0
2012-12-26 10:25:00,49.46,49.46,49.42,49.43,38000.0,45.9463,45.9463,45.9091,45.9184,38000.0
2012-12-26 10:30:00,49.42,49.44,49.41,49.44,15000.0,45.9091,45.9277,45.8998,45.9277,15000.0
2012-12-26 10:35:00,49.4,49.44,49.4,49.44,27000.0,45.8905,45.9277,45.8905,45.9277,27000.0
2012-12-26 10:40:00,49.44,49.47,49.43,49.45,36000.0,45.9277,45.9556,45.9184,45.937,36000.0
2012-12-26 10:45:00,49.43,49.44,49.43,49.44,5000.0,45.9184,45.9277,45.9184,45.9277,5000.0
2012-12-26 10:50:00,49.43,49.44,49.33,49.34,63000.0,45.9184,45.9277,45.8255,45.8348,63000.0
2012-12-26 10:55:00,49.33,49.33,49.26,49.3,74000.0,45.8255,45.8255,45.7605,45.7976,74000.0
2012-12-26 11:00:00,49.26,49.28,49.22,49.23,46000.0,45.7605,45.7791,45.7233,45.7326,46000.0
2012-12-26 11:05:00,49.22,49.22,49.16,49.16,51000.0,45.7233,45.7233,45.6676,45.6676,51000.0
2012-12-26 11:10:00,49.15,49.15,49.03,49.04,99000.0,45.6583,45.6583,45.5468,45.5561,99000.0
2012-12-26 11:15:00,49.05,49.05,48.91,48.91,109000.0,45.5654,45.5654,45.4353,45.4353,109000.0
2012-12-26 11:20:00,48.92,48.97,48.9,48.97,122000.0,45.4446,45.4911,45.4261,45.4911,122000.0
2012-12-26 11:25:00,48.95,48.95,48.84,48.84,137000.0,45.4725,45.4725,45.3703,45.3703,137000.0
2012-12-26 11:30:00,48.84,48.94,48.8,48.92,79000.0,45.3703,45.4632,45.3332,45.4446,79000.0
2012-12-26 11:35:00,48.93,48.97,48.9,48.92,25000.0,45.4539,45.4911,45.4261,45.4446,25000.0
2012-12-26 11:40:00,48.92,48.97,48.92,48.96,10000.0,45.4446,45.4911,45.4446,45.4818,10000.0
2012-12-26 11:45:00,48.96,48.98,48.94,48.98,12000.0,45.4818,45.5004,45.4632,45.5004,12000.0
2012-12-26 11:50:00,48.99,49.05,48.99,49.05,26000.0,45.5097,45.5654,45.5097,45.5654,26000.0
2012-12-26 11:55:00,49.05,49.05,48.98,48.98,26000.0,45.5654,45.5654,45.5004,45.5004,26000.0
2012-12-26 12:00:00,48.97,49.0,48.96,48.96,29000.0,45.4911,45.519,45.4818,45.4818,29000.0
2012-12-26 12:05:00,48.96,48.99,48.96,48.96,10000.0,45.4818,45.5097,45.4818,45.4818,10000.0
2012-12-26 12:10:00,48.96,48.99,48.92,48.92,39000.0,45.4818,45.5097,45.4446,45.4446,39000.0
2012-12-26 12:15:00,48.92,48.93,48.86,48.91,38000.0,45.4446,45.4539,45.3889,45.4353,38000.0
2012-12-26 12:20:00,48.9,48.91,48.87,48.89,24000.0,45.4261,45.4353,45.3982,45.4168,24000.0
2012-12-26 12:25:00,48.88,48.89,48.86,48.89,12000.0,45.4075,45.4168,45.3889,45.4168,12000.0
2012-12-26 12:30:00,48.87,48.9,48.86,48.86,35000.0,45.3982,45.4261,45.3889,45.3889,35000.0
2012-12-26 12:35:00,48.86,48.87,48.84,48.84,17000.0,45.3889,45.3982,45.3703,45.3703,17000.0
2012-12-26 12:40:00,48.87,48.87,48.78,48.79,100000.0,45.3982,45.3982,45.3146,45.3239,100000.0
2012-12-26 12:45:00,48.76,48.8,48.76,48.79,14000.0,45.296,45.3332,45.296,45.3239,14000.0
2012-12-26 12:50:00,48.78,48.79,48.74,48.77,42000.0,45.3146,45.3239,45.2774,45.3053,42000.0
2012-12-26 12:55:00,48.76,48.81,48.72,48.73,80000.0,45.296,45.3424,45.2588,45.2681,80000.0
2012-12-26 13:00:00,48.71,48.75,48.71,48.75,25000.0,45.2496,45.2867,45.2496,45.2867,25000.0
2012-12-26 13:05:00,48.75,48.75,48.68,48.68,37000.0,45.2867,45.2867,45.2217,45.2217,37000.0
2012-12-26 13:10:00,48.68,48.7,48.65,48.67,94000.0,45.2217,45.2403,45.1938,45.2124,94000.0
2012-12-26 13:15:00,48.66,48.66,48.62,48.65,49000.0,45.2031,45.2031,45.1659,45.1938,49000.0
2012-12-26 13:20:00,48.65,48.66,48.63,48.63,52000.0,45.1938,45.2031,45.1752,45.1752,52000.0
2012-12-26 13:25:00,48.63,48.66,48.62,48.64,102000.0,45.1752,45.2031,45.1659,45.1845,102000.0
2012-12-26 13:30:00,48.62,48.66,48.62,48.65,69000.0,45.1659,45.2031,45.1659,45.1938,69000.0
2012-12-26 13:35:00,48.65,48.66,48.63,48.64,75000.0,45.1938,45.2031,45.1752,45.1845,75000.0
2012-12-26 13:40:00,48.64,48.66,48.62,48.63,45000.0,45.1845,45.2031,45.1659,45.1752,45000.0
2012-12-26 13:45:00,48.65,48.66,48.61,48.61,45000.0,45.1938,45.2031,45.1567,45.1567,45000.0
2012-12-26 13:50:00,48.62,48.64,48.59,48.62,74000.0,45.1659,45.1845,45.1381,45.1659,74000.0
2012-12-26 13:55:00,48.62,48.67,48.6,48.6,137000.0,45.1659,45.2124,45.1474,45.1474,137000.0
2012-12-26 14:00:00,48.61,48.65,48.59,48.63,207000.0,45.1567,45.1938,45.1381,45.1752,207000.0
2012-12-26 14:05:00,48.62,48.65,48.6,48.62,26000.0,45.1659,45.1938,45.1474,45.1659,26000.0
2012-12-26 14:10:00,48.61,48.64,48.61,48.64,27000.0,45.1567,45.1845,45.1567,45.1845,27000.0
2012-12-26 14:15:00,48.63,48.64,48.61,48.62,23000.0,45.1752,45.1845,45.1567,45.1659,23000.0
2012-12-26 14:20:00,48.61,48.62,48.53,48.56,77000.0,45.1567,45.1659,45.0823,45.1102,77000.0
2012-12-26 14:25:00,48.57,48.58,48.52,48.52,45000.0,45.1195,45.1288,45.0731,45.0731,45000.0
2012-12-26 14:30:00,48.52,48.58,48.52,48.58,34000.0,45.0731,45.1288,45.0731,45.1288,34000.0
2012-12-26 14:35:00,48.58,48.6,48.56,48.56,42000.0,45.1288,45.1474,45.1102,45.1102,42000.0
2012-12-26 14:40:00,48.56,48.57,48.54,48.54,37000.0,45.1102,45.1195,45.0916,45.0916,37000.0
2012-12-26 14:45:00,48.53,48.57,48.5,48.56,75000.0,45.0823,45.1195,45.0545,45.1102,75000.0
2012-12-26 14:50:00,48.55,48.59,48.53,48.55,186000.0,45.1009,45.1381,45.0823,45.1009,186000.0
2012-12-26 14:55:00,48.55,48.61,48.55,48.58,94000.0,45.1009,45.1567,45.1009,45.1288,94000.0
2012-12-26 15:00:00,48.59,48.63,48.58,48.61,69000.0,45.1381,45.1752,45.1288,45.1567,69000.0
2012-12-26 15:05:00,48.6,48.63,48.58,48.62,49000.0,45.1474,45.1752,45.1288,45.1659,49000.0
2012-12-26 15:10:00,48.64,48.71,48.64,48.68,90000.0,45.1845,45.2496,45.1845,45.2217,90000.0
2012-12-26 15:15:00,48.67,48.72,48.66,48.69,32000.0,45.2124,45.2588,45.2031,45.231,32000.0
2012-12-26 15:20:00,48.68,48.69,48.62,48.63,40000.0,45.2217,45.231,45.1659,45.1752,40000.0
2012-12-26 15:25:00,48.64,48.66,48.62,48.62,55000.0,45.1845,45.2031,45.1659,45.1659,55000.0
2012-12-26 15:30:00,48.63,48.68,48.63,48.68,102000.0,45.1752,45.2217,45.1752,45.2217,102000.0
2012-12-26 15:35:00,48.66,48.67,48.63,48.64,40000.0,45.2031,45.2124,45.1752,45.1845,40000.0
2012-12-26 15:40:00,48.63,48.65,48.61,48.65,71000.0,45.1752,45.1938,45.1567,45.1938,71000.0
2012-12-26 15:45:00,48.64,48.72,48.64,48.71,187000.0,45.1845,45.2588,45.1845,45.2496,187000.0
2012-12-26 15:50:00,48.7,48.77,48.68,48.75,191000.0,45.2403,45.3053,45.2217,45.2867,191000.0
2012-12-26 15:55:00,48.75,48.76,48.64,48.64,282000.0,45.2867,45.296,45.1845,45.1845,282000.0
2012-12-27 09:30:00,48.72,48.72,48.53,48.56,90000.0,45.2588,45.2588,45.0823,45.1102,90000.0
2012-12-27 09:35:00,48.57,48.85,48.57,48.85,40000.0,45.1195,45.3796,45.1195,45.3796,40000.0
2012-12-27 09:40:00,48.87,49.06,48.83,49.05,86000.0,45.3982,45.5747,45.361,45.5654,86000.0
2012-12-27 09:45:00,49.03,49.09,48.94,49.03,145000.0,45.5468,45.6026,45.4632,45.5468,145000.0
2012-12-27 09:50:00,49.03,49.03,48.9,48.95,95000.0,45.5468,45.5468,45.4261,45.4725,95000.0
2012-12-27 09:55:00,48.96,49.0,48.92,48.98,63000.0,45.4818,45.519,45.4446,45.5004,63000.0
2012-12-27 10:00:00,48.95,48.95,48.87,48.93,44000.0,45.4725,45.4725,45.3982,45.4539,44000.0
2012-12-27 10:05:00,48.89,48.95,48.86,48.9,70000.0,45.4168,45.4725,45.3889,45.4261,70000.0
2012-12-27 10:10:00,48.9,48.97,48.89,48.94,76000.0,45.4261,45.4911,45.4168,45.4632,76000.0
2012-12-27 10:15:00,48.91,48.93,48.71,48.71,86000.0,45.4353,45.4539,45.2496,45.2496,86000.0
2012-12-27 10:20:00,48.72,48.74,48.6,48.67,106000.0,45.2588,45.2774,45.1474,45.2124,106000.0
2012-12-27 10:25:00,48.63,48.66,48.59,48.61,58000.0,45.1752,45.2031,45.1381,45.1567,58000.0
2012-12-27 10:30:00,48.62,48.7,48.57,48.7,71000.0,45.1659,45.2403,45.1195,45.2403,71000.0
2012-12-27 10:35:00,48.71,48.71,48.56,48.57,137000.0,45.2496,45.2496,45.1102,45.1195,137000.0
2012-12-27 10:40:00,48.56,48.61,48.54,48.61,31000.0,45.1102,45.1567,45.0916,45.1567,31000.0
2012-12-27 10:45:00,48.61,48.63,48.59,48.62,111000.0,45.1567,45.1752,45.1381,45.1659,111000.0
2012-12-27 10:50:00,48.62,48.62,48.57,48.6,125000.0,45.1659,45.1659,45.1195,45.1474,125000.0
2012-12-27 10:55:00,48.62,48.63,48.58,48.63,54000.0,45.1659,45.1752,45.1288,45.1752,54000.0
2012-12-27 11:00:00,48.62,48.66,48.57,48.6,119000.0,45.1659,45.2031,45.1195,45.1474,119000.0
2012-12-27 11:05:00,48.58,48.58,48.52,48.54,35000.0,45.1288,45.1288,45.0731,45.0916,35000.0
2012-12-27 11:10:00,48.54,48.54,48.48,48.5,101000.0,45.0916,45.0916,45.0359,45.0545,101000.0
2012-12-27 11:15:00,48.49,48.51,48.49,48.49,19000.0,45.0452,45.0638,45.0452,45.0452,19000.0
2012-12-27 11:20:00,48.48,48.5,48.42,48.48,101000.0,45.0359,45.0545,44.9802,45.0359,101000.0
2012-12-27 11:25:00,48.47,48.47,48.43,48.45,25000.0,45.0266,45.0266,44.9894,45.008,25000.0
2012-12-27 11:30:00,48.43,48.52,48.42,48.48,80000.0,44.9894,45.0731,44.9802,45.0359,80000.0
2012-12-27 11:35:00,48.48,48.5,48.44,48.47,83000.0,45.0359,45.0545,44.9987,45.0266,83000.0
2012-12-27 11:40:00,48.46,48.46,48.41,48.41,32000.0,45.0173,45.0173,44.9709,44.9709,32000.0
2012-12-27 11:45:00,48.4,48.43,48.36,48.38,41000.0,44.9616,44.9894,44.9244,44.943,41000.0
2012-12-27 11:50:00,48.36,48.38,48.36,48.38,8000.0,44.9244,44.943,44.9244,44.943,8000.0
2012-12-27 11:55:00,48.34,48.36,48.3,48.3,49000.0,44.9058,44.9244,44.8687,44.8687,49000.0
2012-12-27 12:00:00,48.3,48.33,48.27,48.27,60000.0,44.8687,44.8965,44.8408,44.8408,60000.0
2012-12-27 12:05:00,48.26,48.29,48.22,48.29,81000.0,44.8315,44.8594,44.7944,44.8594,81000.0
2012-12-27 12:10:00,48.29,48.33,48.29,48.31,48000.0,44.8594,44.8965,44.8594,44.878,48000.0
2012-12-27 12:15:00,48.31,48.33,48.29,48.3,66000.0,44.878,44.8965,44.8594,44.8687,66000.0
2012-12-27 12:20:00,48.3,48.32,48.24,48.24,78000.0,44.8687,44.8873,44.8129,44.8129,78000.0
2012-12-27 12:25:00,48.25,48.31,48.25,48.31,17000.0,44.8222,44.878,44.8222,44.878,17000.0
2012-12-27 12:30:00,48.31,48.31,48.21,48.22,106000.0,44.878,44.878,44.7851,44.7944,106000.0
2012-12-27 12:35:00,48.22,48.22,48.17,48.18,86000.0,44.7944,44.7944,44.7479,44.7572,86000.0
2012-12-27 12:40:00,48.2,48.21,48.16,48.16,22000.0,44.7758,44.7851,44.7386,44.7386,22000.0
2012-12-27 12:45:00,48.16,48.22,48.16,48.22,42000.0,44.7386,44.7944,44.7386,44.7944,42000.0
2012-12-27 12:50:00,48.22,48.29,48.21,48.29,99000.0,44.7944,44.8594,44.7851,44.8594,99000.0
2012-12-27 12:55:00,48.28,48.34,48.27,48.34,59000.0,44.8501,44.9058,44.8408,44.9058,59000.0
2012-12-27 13:00:00,48.35,48.43,48.35,48.43,55000.0,44.9151,44.9894,44.9151,44.9894,55000.0
2012-12-27 13:05:00,48.43,48.47,48.41,48.47,80000.0,44.9894,45.0266,44.9709,45.0266,80000.0
2012-12-27 13:10:00,48.47,48.49,48.44,48.46,40000.0,45.0266,45.0452,44.9987,45.0173,40000.0
2012-12-27 13:15:00,48.47,48.5,48.47,48.48,21000.0,45.0266,45.0545,45.0266,45.0359,21000.0
2012-12-27 13:20:00,48.46,48.47,48.36,48.37,43000.0,45.0173,45.0266,44.9244,44.9337,43000.0
2012-12-27 13:25:00,48.37,48.38,48.34,48.38,31000.0,44.9337,44.943,44.9058,44.943,31000.0
2012-12-27 13:30:00,48.38,48.42,48.37,48.42,27000.0,44.943,44.9802,44.9337,44.9802,27000.0
2012-12-27 13:35:00,48.43,48.47,48.37,48.37,36000.0,44.9894,45.0266,44.9337,44.9337,36000.0
2012-12-27 13:40:00,48.34,48.41,48.34,48.37,72000.0,44.9058,44.9709,44.9058,44.9337,72000.0
2012-12-27 13:45:00,48.36,48.36,48.3,48.35,35000.0,44.9244,44.9244,44.8687,44.9151,35000.0
2012-12-27 13:50:00,48.31,48.36,48.31,48.33,21000.0,44.878,44.9244,44.878,44.8965,21000.0
2012-12-27 13:55:00,48.37,48.37,48.3,48.3,21000.0,44.9337,44.9337,44.8687,44.8687,21000.0
2012-12-27 14:00:00,48.29,48.33,48.29,48.29,33000.0,44.8594,44.8965,44.8594,44.8594,33000.0
2012-12-27 14:05:00,48.27,48.28,48.24,48.24,59000.0,44.8408,44.8501,44.8129,44.8129,59000.0
2012-12-27 14:10:00,48.23,48.25,48.21,48.21,80000.0,44.8037,44.8222,44.7851,44.7851,80000.0
2012-12-27 14:15:00,48.23,48.27,48.18,48.26,127000.0,44.8037,44.8408,44.7572,44.8315,127000.0
2012-12-27 14:20:00,48.25,48.29,48.25,48.28,45000.0,44.8222,44.8594,44.8222,44.8501,45000.0
2012-12-27 14:25:00,48.27,48.28,48.18,48.21,107000.0,44.8408,44.8501,44.7572,44.7851,107000.0
2012-12-27 14:30:00,48.21,48.21,48.11,48.17,59000.0,44.7851,44.7851,44.6922,44.7479,59000.0
2012-12-27 14:35:00,48.19,48.21,48.17,48.18,73000.0,44.7665,44.7851,44.7479,44.7572,73000.0
2012-12-27 14:40:00,48.18,48.26,48.14,48.26,85000.0,44.7572,44.8315,44.72,44.8315,85000.0
2012-12-27 14:45:00,48.26,48.37,48.25,48.31,194000.0,44.8315,44.9337,44.8222,44.878,194000.0
2012-12-27 14:50:00,48.31,48.42,48.31,48.38,138000.0,44.878,44.9802,44.878,44.943,138000.0
2012-12-27 14:55:00,48.38,48.63,48.38,48.55,151000.0,44.943,45.1752,44.943,45.1009,151000.0
2012-12-27 15:00:00,48.56,48.62,48.55,48.62,82000.0,45.1102,45.1659,45.1009,45.1659,82000.0
2012-12-27 15:05:00,48.6,48.71,48.6,48.68,80000.0,45.1474,45.2496,45.1474,45.2217,80000.0
2012-12-27 15:10:00,48.7,48.71,48.6,48.6,88000.0,45.2403,45.2496,45.1474,45.1474,88000.0
2012-12-27 15:15:00,48.59,48.68,48.58,48.65,71000.0,45.1381,45.2217,45.1288,45.1938,71000.0
2012-12-27 15:20:00,48.67,48.81,48.65,48.73,118000.0,45.2124,45.3424,45.1938,45.2681,118000.0
2012-12-27 15:25:00,48.78,48.78,48.69,48.72,39000.0,45.3146,45.3146,45.231,45.2588,39000.0
2012-12-27 15:30:00,48.73,48.8,48.73,48.8,103000.0,45.2681,45.3332,45.2681,45.3332,103000.0
2012-12-27 15:35:00,48.8,48.84,48.79,48.8,53000.0,45.3332,45.3703,45.3239,45.3332,53000.0
2012-12-27 15:40:00,48.81,48.9,48.81,48.9,82000.0,45.3424,45.4261,45.3424,45.4261,82000.0
2012-12-27 15:45:00,48.9,48.9,48.78,48.8,67000.0,45.4261,45.4261,45.3146,45.3332,67000.0
2012-12-27 15:50:00,48.78,48.89,48.78,48.83,207000.0,45.3146,45.4168,45.3146,45.361,207000.0
2012-12-27 15:55:00,48.83,48.92,48.78,48.78,217000.0,45.361,45.4446,45.3146,45.3146,217000.0
2012-12-28 09:30:00,48.5,48.6,48.43,48.6,67000.0,45.0545,45.1474,44.9894,45.1474,67000.0
2012-12-28 09:35:00,48.7,48.72,48.46,48.48,42000.0,45.2403,45.2588,45.0173,45.0359,42000.0
2012-12-28 09:40:00,48.53,48.72,48.49,48.64,43000.0,45.0823,45.2588,45.0452,45.1845,43000.0
2012-12-28 09:45:00,48.63,48.69,48.57,48.69,38000.0,45.1752,45.231,45.1195,45.231,38000.0
2012-12-28 09:50:00,48.69,48.72,48.42,48.42,148000.0,45.231,45.2588,44.9802,44.9802,148000.0
2012-12-28 09:55:00,48.4,48.49,48.4,48.48,69000.0,44.9616,45.0452,44.9616,45.0359,69000.0
2012-12-28 10:00:00,48.49,48.54,48.47,48.53,29000.0,45.0452,45.0916,45.0266,45.0823,29000.0
2012-12-28 10:05:00,48.55,48.6,48.5,48.52,61000.0,45.1009,45.1474,45.0545,45.0731,61000.0
2012-12-28 10:10:00,48.51,48.54,48.44,48.52,63000.0,45.0638,45.0916,44.9987,45.0731,63000.0
2012-12-28 10:15:00,48.52,48.58,48.48,48.58,70000.0,45.0731,45.1288,45.0359,45.1288,70000.0
2012-12-28 10:20:00,48.56,48.59,48.54,48.57,29000.0,45.1102,45.1381,45.0916,45.1195,29000.0
2012-12-28 10:25:00,48.53,48.62,48.51,48.62,31000.0,45.0823,45.1659,45.0638,45.1659,31000.0
2012-12-28 10:30:00,48.61,48.69,48.6,48.65,26000.0,45.1567,45.231,45.1474,45.1938,26000.0
2012-12-28 10:35:00,48.62,48.64,48.61,48.61,13000.0,45.1659,45.1845,45.1567,45.1567,13000.0
2012-12-28 10:40:00,48.62,48.76,48.62,48.68,66000.0,45.1659,45.296,45.1659,45.2217,66000.0
2012-12-28 10:45:00,48.72,48.87,48.72,48.8,93000.0,45.2588,45.3982,45.2588,45.3332,93000.0
2012-12-28 10:50:00,48.8,48.82,48.76,48.79,12000.0,45.3332,45.3517,45.296,45.3239,12000.0
2012-12-28 10:55:00,48.78,48.79,48.71,48.71,61000.0,45.3146,45.3239,45.2496,45.2496,61000.0
2012-12-28 11:00:00,48.72,48.75,48.7,48.74,32000.0,45.2588,45.2867,45.2403,45.2774,32000.0
2012-12-28 11:05:00,48.73,48.73,48.59,48.59,68000.0,45.2681,45.2681,45.1381,45.1381,68000.0
2012-12-28 11:10:00,48.57,48.64,48.56,48.6,20000.0,45.1195,45.1845,45.1102,45.1474,20000.0
2012-12-28 11:15:00,48.6,48.65,48.6,48.63,7000.0,45.1474,45.1938,45.1474,45.1752,7000.0
2012-12-28 11:20:00,48.65,48.65,48.62,48.62,12000.0,45.1938,45.1938,45.1659,45.1659,12000.0
2012-12-28 11:25:00,48.6,48.6,48.59,48.59,4000.0,45.1474,45.1474,45.1381,45.1381,4000.0
2012-12-28 11:30:00,48.6,48.6,48.56,48.56,14000.0,45.1474,45.1474,45.1102,45.1102,14000.0
2012-12-28 11:35:00,48.57,48.6,48.57,48.6,23000.0,45.1195,45.1474,45.1195,45.1474,23000.0
2012-12-28 11:40:00,48.62,48.64,48.6,48.61,36000.0,45.1659,45.1845,45.1474,45.1567,36000.0
2012-12-28 11:45:00,48.59,48.63,48.59,48.59,29000.0,45.1381,45.1752,45.1381,45.1381,29000.0
2012-12-28 11:50:00,48.63,48.64,48.63,48.64,11000.0,45.1752,45.1845,45.1752,45.1845,11000.0
2012-12-28 11:55:00,48.64,48.64,48.61,48.61,12000.0,45.1845,45.1845,45.1567,45.1567,12000.0
2012-12-28 12:00:00,48.64,48.67,48.62,48.64,46000.0,45.1845,45.2124,45.1659,45.1845,46000.0
2012-12-28 12:05:00,48.64,48.64,48.61,48.61,17000.0,45.1845,45.1845,45.1567,45.1567,17000.0
2012-12-28 12:10:00,48.62,48.64,48.61,48.64,13000.0,45.1659,45.1845,45.1567,45.1845,13000.0
2012-12-28 12:15:00,48.64,48.71,48.64,48.71,23000.0,45.1845,45.2496,45.1845,45.2496,23000.0
2012-12-28 12:20:00,48.74,48.75,48.71,48.73,19000.0,45.2774,45.2867,45.2496,45.2681,19000.0
2012-12-28 12:25:00,48.73,48.78,48.71,48.73,28000.0,45.2681,45.3146,45.2496,45.2681,28000.0
2012-12-28 12:30:00,48.72,48.72,48.66,48.69,26000.0,45.2588,45.2588,45.2031,45.231,26000.0
2012-12-28 12:35:00,48.71,48.76,48.68,48.76,63000.0,45.2496,45.296,45.2217,45.296,63000.0
2012-12-28 12:40:00,48.75,48.76,48.7,48.73,33000.0,45.2867,45.296,45.2403,45.2681,33000.0
2012-12-28 12:45:00,48.7,48.74,48.7,48.74,68000.0,45.2403,45.2774,45.2403,45.2774,68000.0
2012-12-28 12:50:00,48.74,48.74,48.7,48.72,26000.0,45.2774,45.2774,45.2403,45.2588,26000.0
2012-12-28 12:55:00,48.71,48.74,48.71,48.72,15000.0,45.2496,45.2774,45.2496,45.2588,15000.0
2012-12-28 13:00:00,48.72,48.74,48.7,48.7,35000.0,45.2588,45.2774,45.2403,45.2403,35000.0
2012-12-28 13:05:00,48.7,48.7,48.63,48.67,43000.0,45.2403,45.2403,45.1752,45.2124,43000.0
2012-12-28 13:10:00,48.67,48.67,48.59,48.59,56000.0,45.2124,45.2124,45.1381,45.1381,56000.0
2012-12-28 13:15:00,48.61,48.62,48.58,48.61,19000.0,45.1567,45.1659,45.1288,45.1567,19000.0
2012-12-28 13:20:00,48.62,48.64,48.59,48.63,33000.0,45.1659,45.1845,45.1381,45.1752,33000.0
2012-12-28 13:25:00,48.62,48.63,48.59,48.62,22000.0,45.1659,45.1752,45.1381,45.1659,22000.0
2012-12-28 13:30:00,48.61,48.62,48.6,48.6,14000.0,45.1567,45.1659,45.1474,45.1474,14000.0
2012-12-28 13:35:00,48.62,48.64,48.6,48.63,41000.0,45.1659,45.1845,45.1474,45.1752,41000.0
2012-12-28 13:40:00,48.64,48.64,48.61,48.64,22000.0,45.1845,45.1845,45.1567,45.1845,22000.0
2012-12-28 13:45:00,48.62,48.64,48.61,48.61,36000.0,45.1659,45.1845,45.1567,45.1567,36000.0
2012-12-28 13:50:00,48.61,48.63,48.6,48.63,17000.0,45.1567,45.1752,45.1474,45.1752,17000.0
2012-12-28 13:55:00,48.6,48.63,48.59,48.63,10000.0,45.1474,45.1752,45.1381,45.1752,10000.0
2012-12-28 14:00:00,48.62,48.64,48.6,48.64,12000.0,45.1659,45.1845,45.1474,45.1845,12000.0
2012-12-28 14:05:00,48.63,48.63,48.57,48.58,21000.0,45.1752,45.1752,45.1195,45.1288,21000.0
2012-12-28 14:10:00,48.57,48.57,48.56,48.57,26000.0,45.1195,45.1195,45.1102,45.1195,26000.0
2012-12-28 14:15:00,48.55,48.63,48.55,48.63,24000.0,45.1009,45.1752,45.1009,45.1752,24000.0
2012-12-28 14:20:00,48.64,48.65,48.62,48.62,21000.0,45.1845,45.1938,45.1659,45.1659,21000.0
2012-12-28 14:25:00,48.65,48.65,48.6,48.63,33000.0,45.1938,45.1938,45.1474,45.1752,33000.0
2012-12-28 14:30:00,48.65,48.65,48.6,48.6,20000.0,45.1938,45.1938,45.1474,45.1474,20000.0
2012-12-28 14:35:00,48.59,48.63,48.58,48.62,48000.0,45.1381,45.1752,45.1288,45.1659,48000.0
2012-12-28 14:40:00,48.61,48.66,48.61,48.63,29000.0,45.1567,45.2031,45.1567,45.1752,29000.0
2012-12-28 14:45:00,48.66,48.66,48.62,48.64,20000.0,45.2031,45.2031,45.1659,45.1845,20000.0
2012-12-28 14:50:00,48.62,48.62,48.6,48.6,22000.0,45.1659,45.1659,45.1474,45.1474,22000.0
2012-12-28 14:55:00,48.6,48.62,48.58,48.58,21000.0,45.1474,45.1659,45.1288,45.1288,21000.0
2012-12-28 15:00:00,48.58,48.64,48.56,48.63,76000.0,45.1288,45.1845,45.1102,45.1752,76000.0
2012-12-28 15:05:00,48.61,48.62,48.58,48.59,23000.0,45.1567,45.1659,45.1288,45.1381,23000.0
2012-12-28 15:10:00,48.58,48.58,48.55,48.58,22000.0,45.1288,45.1288,45.1009,45.1288,22000.0
2012-12-28 15:15:00,48.6,48.69,48.6,48.69,51000.0,45.1474,45.231,45.1474,45.231,51000.0
2012-12-28 15:20:00,48.69,48.69,48.64,48.64,26000.0,45.231,45.231,45.1845,45.1845,26000.0
2012-12-28 15:25:00,48.65,48.69,48.61,48.61,28000.0,45.1938,45.231,45.1567,45.1567,28000.0
2012-12-28 15:30:00,48.59,48.65,48.58,48.63,72000.0,45.1381,45.1938,45.1288,45.1752,72000.0
2012-12-28 15:35:00,48.63,48.66,48.45,48.51,285000.0,45.1752,45.2031,45.008,45.0638,285000.0
2012-12-28 15:40:00,48.51,48.52,48.42,48.42,144000.0,45.0638,45.0731,44.9802,44.9802,144000.0
2012-12-28 15:45:00,48.44,48.48,48.35,48.38,299000.0,44.9987,45.0359,44.9151,44.943,299000.0
2012-12-28 15:50:00,48.37,48.4,48.31,48.4,279000.0,44.9337,44.9616,44.878,44.9616,279000.0
2012-12-28 15:55:00,48.4,48.43,48.29,48.29,469000.0,44.9616,44.9894,44.8594,44.8594,469000.0
2012-12-31 09:30:00,48.34,48.49,48.31,48.32,89000.0,44.9058,45.0452,44.878,44.8873,89000.0
2012-12-31 09:35:00,48.35,48.42,48.29,48.42,249000.0,44.9151,44.9802,44.8594,44.9802,249000.0
2012-12-31 09:40:00,48.46,48.46,48.33,48.33,135000.0,45.0173,45.0173,44.8965,44.8965,135000.0
2012-12-31 09:45:00,48.33,48.38,48.3,48.37,39000.0,44.8965,44.943,44.8687,44.9337,39000.0
2012-12-31 09:50:00,48.33,48.47,48.33,48.42,73000.0,44.8965,45.0266,44.8965,44.9802,73000.0
2012-12-31 09:55:00,48.42,48.6,48.4,48.48,102000.0,44.9802,45.1474,44.9616,45.0359,102000.0
2012-12-31 10:00:00,48.54,48.54,48.44,48.49,93000.0,45.0916,45.0916,44.9987,45.0452,93000.0
2012-12-31 10:05:00,48.45,48.52,48.41,48.48,111000.0,45.008,45.0731,44.9709,45.0359,111000.0
2012-12-31 10:10:00,48.53,48.57,48.37,48.38,96000.0,45.0823,45.1195,44.9337,44.943,96000.0
2012-12-31 10:15:00,48.37,48.48,48.37,48.42,42000.0,44.9337,45.0359,44.9337,44.9802,42000.0
2012-12-31 10:20:00,48.43,48.44,48.38,48.4,41000.0,44.9894,44.9987,44.943,44.9616,41000.0
2012-12-31 10:25:00,48.38,48.45,48.36,48.39,107000.0,44.943,45.008,44.9244,44.9523,107000.0
2012-12-31 10:30:00,48.39,48.44,48.38,48.42,47000.0,44.9523,44.9987,44.943,44.9802,47000.0
2012-12-31 10:35:00,48.44,48.51,48.41,48.49,92000.0,44.9987,45.0638,44.9709,45.0452,92000.0
2012-12-31 10:40:00,48.48,48.54,48.43,48.43,87000.0,45.0359,45.0916,44.9894,44.9894,87000.0
2012-12-31 10:45:00,48.43,48.47,48.43,48.43,31000.0,44.9894,45.0266,44.9894,44.9894,31000.0
2012-12-31 10:50:00,48.43,48.45,48.38,48.42,38000.0,44.9894,45.008,44.943,44.9802,38000.0
2012-12-31 10:55:00,48.42,48.42,48.37,48.39,36000.0,44.9802,44.9802,44.9337,44.9523,36000.0
2012-12-31 11:00:00,48.38,48.47,48.36,48.45,73000.0,44.943,45.0266,44.9244,45.008,73000.0
2012-12-31 11:05:00,48.46,48.48,48.41,48.44,37000.0,45.0173,45.0359,44.9709,44.9987,37000.0
2012-12-31 11:10:00,48.43,48.48,48.41,48.42,41000.0,44.9894,45.0359,44.9709,44.9802,41000.0
2012-12-31 11:15:00,48.45,48.46,48.45,48.46,17000.0,45.008,45.0173,45.008,45.0173,17000.0
2012-12-31 11:20:00,48.46,48.55,48.42,48.46,61000.0,45.0173,45.1009,44.9802,45.0173,61000.0
2012-12-31 11:25:00,48.44,48.47,48.4,48.46,52000.0,44.9987,45.0266,44.9616,45.0173,52000.0
2012-12-31 11:30:00,48.46,48.49,48.42,48.48,48000.0,45.0173,45.0452,44.9802,45.0359,48000.0
2012-12-31 11:35:00,48.45,48.53,48.43,48.48,43000.0,45.008,45.0823,44.9894,45.0359,43000.0
2012-12-31 11:40:00,48.49,48.52,48.47,48.48,34000.0,45.0452,45.0731,45.0266,45.0359,34000.0
2012-12-31 11:45:00,48.49,48.51,48.46,48.48,25000.0,45.0452,45.0638,45.0173,45.0359,25000.0
2012-12-31 11:50:00,48.46,48.5,48.45,48.45,32000.0,45.0173,45.0545,45.008,45.008,32000.0
2012-12-31 11:55:00,48.48,48.51,48.47,48.51,25000.0,45.0359,45.0638,45.0266,45.0638,25000.0
2012-12-31 12:00:00,48.52,48.56,48.52,48.56,38000.0,45.0731,45.1102,45.0731,45.1102,38000.0
2012-12-31 12:05:00,48.55,48.55,48.5,48.52,35000.0,45.1009,45.1009,45.0545,45.0731,35000.0
2012-12-31 12:10:00,48.52,48.55,48.49,48.55,40000.0,45.0731,45.1009,45.0452,45.1009,40000.0
2012-12-31 12:15:00,48.54,48.56,48.54,48.56,11000.0,45.0916,45.1102,45.0916,45.1102,11000.0
2012-12-31 12:20:00,48.56,48.59,48.56,48.56,23000.0,45.1102,45.1381,45.1102,45.1102,23000.0
2012-12-31 12:25:00,48.55,48.57,48.55,48.57,7000.0,45.1009,45.1195,45.1009,45.1195,7000.0
2012-12-31 12:30:00,48.59,48.61,48.56,48.56,31000.0,45.1381,45.1567,45.1102,45.1102,31000.0
2012-12-31 12:35:00,48.58,48.62,48.57,48.6,24000.0,45.1288,45.1659,45.1195,45.1474,24000.0
2012-12-31 12:40:00,48.62,48.74,48.62,48.7,84000.0,45.1659,45.2774,45.1659,45.2403,84000.0
2012-12-31 12:45:00,48.7,48.9,48.69,48.9,93000.0,45.2403,45.4261,45.231,45.4261,93000.0
2012-12-31 12:50:00,48.87,48.87,48.74,48.75,47000.0,45.3982,45.3982,45.2774,45.2867,47000.0
2012-12-31 12:55:00,48.74,48.75,48.64,48.69,67000.0,45.2774,45.2867,45.1845,45.231,67000.0
2012-12-31 13:00:00,48.66,48.7,48.66,48.69,39000.0,45.2031,45.2403,45.2031,45.231,39000.0
2012-12-31 13:05:00,48.67,48.68,48.61,48.67,42000.0,45.2124,45.2217,45.1567,45.2124,42000.0
2012-12-31 13:10:00,48.68,48.82,48.68,48.82,61000.0,45.2217,45.3517,45.2217,45.3517,61000.0
2012-12-31 13:15:00,48.8,48.82,48.75,48.75,35000.0,45.3332,45.3517,45.2867,45.2867,35000.0
2012-12-31 13:20:00,48.75,48.8,48.72,48.77,57000.0,45.2867,45.3332,45.2588,45.3053,57000.0
2012-12-31 13:25:00,48.8,48.8,48.75,48.8,25000.0,45.3332,45.3332,45.2867,45.3332,25000.0
2012-12-31 13:30:00,48.78,48.83,48.74,48.78,61000.0,45.3146,45.361,45.2774,45.3146,61000.0
2012-12-31 13:35:00,48.8,48.84,48.77,48.83,25000.0,45.3332,45.3703,45.3053,45.361,25000.0
2012-12-31 13:40:00,48.84,48.87,48.78,48.78,65000.0,45.3703,45.3982,45.3146,45.3146,65000.0
2012-12-31 13:45:00,48.77,48.94,48.67,48.72,147000.0,45.3053,45.4632,45.2124,45.2588,147000.0
2012-12-31 13:50:00,48.72,48.76,48.67,48.75,38000.0,45.2588,45.296,45.2124,45.2867,38000.0
2012-12-31 13:55:00,48.75,48.82,48.71,48.78,45000.0,45.2867,45.3517,45.2496,45.3146,45000.0
2012-12-31 14:00:00,48.77,48.79,48.72,48.75,54000.0,45.3053,45.3239,45.2588,45.2867,54000.0
2012-12-31 14:05:00,48.73,48.8,48.71,48.75,47000.0,45.2681,45.3332,45.2496,45.2867,47000.0
2012-12-31 14:10:00,48.75,48.76,48.7,48.76,22000.0,45.2867,45.296,45.2403,45.296,22000.0
2012-12-31 14:15:00,48.76,48.79,48.75,48.77,38000.0,45.296,45.3239,45.2867,45.3053,38000.0
2012-12-31 14:20:00,48.77,48.83,48.77,48.82,32000.0,45.3053,45.361,45.3053,45.3517,32000.0
2012-12-31 14:25:00,48.81,48.87,48.8,48.84,45000.0,45.3424,45.3982,45.3332,45.3703,45000.0
2012-12-31 14:30:00,48.86,48.92,48.85,48.9,31000.0,45.3889,45.4446,45.3796,45.4261,31000.0
2012-12-31 14:35:00,48.92,48.92,48.84,48.86,49000.0,45.4446,45.4446,45.3703,45.3889,49000.0
2012-12-31 14:40:00,48.87,48.92,48.86,48.91,74000.0,45.3982,45.4446,45.3889,45.4353,74000.0
2012-12-31 14:45:00,48.91,48.97,48.86,48.94,104000.0,45.4353,45.4911,45.3889,45.4632,104000.0
2012-12-31 14:50:00,48.94,49.0,48.93,48.99,60000.0,45.4632,45.519,45.4539,45.5097,60000.0
2012-12-31 14:55:00,49.0,49.17,49.0,49.08,171000.0,45.519,45.6769,45.519,45.5933,171000.0
2012-12-31 15:00:00,49.1,49.19,49.1,49.15,134000.0,45.6118,45.6955,45.6118,45.6583,134000.0
2012-12-31 15:05:00,49.14,49.15,49.07,49.1,45000.0,45.649,45.6583,45.584,45.6118,45000.0
2012-12-31 15:10:00,49.1,49.1,48.93,48.93,94000.0,45.6118,45.6118,45.4539,45.4539,94000.0
2012-12-31 15:15:00,48.94,48.97,48.9,48.9,54000.0,45.4632,45.4911,45.4261,45.4261,54000.0
2012-12-31 15:20:00,48.93,48.97,48.91,48.97,42000.0,45.4539,45.4911,45.4353,45.4911,42000.0
2012-12-31 15:25:00,48.97,49.03,48.88,48.93,66000.0,45.4911,45.5468,45.4075,45.4539,66000.0
2012-12-31 15:30:00,48.94,48.98,48.92,48.96,91000.0,45.4632,45.5004,45.4446,45.4818,91000.0
2012-12-31 15:35:00,48.96,49.02,48.96,48.99,86000.0,45.4818,45.5375,45.4818,45.5097,86000.0
2012-12-31 15:40:00,48.98,49.01,48.87,48.89,141000.0,45.5004,45.5282,45.3982,45.4168,141000.0
2012-12-31 15:45:00,48.89,48.95,48.82,48.9,215000.0,45.4168,45.4725,45.3517,45.4261,215000.0
2012-12-31 15:50:00,48.9,49.03,48.88,49.02,387000.0,45.4261,45.5468,45.4075,45.5375,387000.0
2012-12-31 15:55:00,49.02,49.18,49.02,49.18,435000.0,45.5375,45.6862,45.5375,45.6862,435000.0
2013-01-02 09:30:00,50.63,50.63,50.1,50.55,950000.0,47.0332,47.0332,46.5408,46.9588,950000.0
2013-01-02 09:35:00,50.49,50.8,50.49,50.7,498000.0,46.9031,47.1911,46.9031,47.0982,498000.0
2013-01-02 09:40:00,50.73,50.76,50.57,50.59,175000.0,47.126,47.1539,46.9774,46.996,175000.0
2013-01-02 09:45:00,50.55,50.64,50.48,50.54,391000.0,46.9588,47.0424,46.8938,46.9495,391000.0
2013-01-02 09:50:00,50.61,50.61,50.45,50.51,337000.0,47.0146,47.0146,46.8659,46.9217,337000.0
2013-01-02 09:55:00,50.51,50.51,50.35,50.46,220000.0,46.9217,46.9217,46.773,46.8752,220000.0
2013-01-02 10:00:00,50.44,50.5,50.41,50.45,138000.0,46.8567,46.9124,46.8288,46.8659,138000.0
2013-01-02 10:05:00,50.45,50.5,50.43,50.49,158000.0,46.8659,46.9124,46.8474,46.9031,158000.0
2013-01-02 10:10:00,50.49,50.54,50.48,50.52,213000.0,46.9031,46.9495,46.8938,46.931,213000.0
2013-01-02 10:15:00,50.51,50.54,50.45,50.49,150000.0,46.9217,46.9495,46.8659,46.9031,150000.0
2013-01-02 10:20:00,50.5,50.53,50.47,50.49,148000.0,46.9124,46.9403,46.8845,46.9031,148000.0
2013-01-02 10:25:00,50.5,50.65,50.5,50.65,209000.0,46.9124,47.0517,46.9124,47.0517,209000.0
2013-01-02 10:30:00,50.62,50.65,50.59,50.63,171000.0,47.0239,47.0517,46.996,47.0332,171000.0
2013-01-02 10:35:00,50.61,50.63,50.56,50.56,154000.0,47.0146,47.0332,46.9681,46.9681,154000.0
2013-01-02 10:40:00,50.57,50.59,50.53,50.53,171000.0,46.9774,46.996,46.9403,46.9403,171000.0
2013-01-02 10:45:00,50.51,50.52,50.39,50.44,219000.0,46.9217,46.931,46.8102,46.8567,219000.0
2013-01-02 10:50:00,50.45,50.49,50.4,50.43,122000.0,46.8659,46.9031,46.8195,46.8474,122000.0
2013-01-02 10:55:00,50.44,50.48,50.41,50.48,70000.0,46.8567,46.8938,46.8288,46.8938,70000.0
2013-01-02 11:00:00,50.48,50.58,50.47,50.55,71000.0,46.8938,46.9867,46.8845,46.9588,71000.0
2013-01-02 11:05:00,50.56,50.57,50.49,50.5,88000.0,46.9681,46.9774,46.9031,46.9124,88000.0
2013-01-02 11:10:00,50.52,50.57,50.43,50.44,120000.0,46.931,46.9774,46.8474,46.8567,120000.0
2013-01-02 11:15:00,50.43,50.5,50.43,50.49,103000.0,46.8474,46.9124,46.8474,46.9031,103000.0
2013-01-02 11:20:00,50.48,50.52,50.47,50.49,52000.0,46.8938,46.931,46.8845,46.9031,52000.0
2013-01-02 11:25:00,50.49,50.57,50.48,50.52,107000.0,46.9031,46.9774,46.8938,46.931,107000.0
2013-01-02 11:30:00,50.52,50.53,50.46,50.48,149000.0,46.931,46.9403,46.8752,46.8938,149000.0
2013-01-02 11:35:00,50.47,50.47,50.42,50.45,111000.0,46.8845,46.8845,46.8381,46.8659,111000.0
2013-01-02 11:40:00,50.45,50.45,50.38,50.4,60000.0,46.8659,46.8659,46.8009,46.8195,60000.0
2013-01-02 11:45:00,50.39,50.45,50.38,50.4,61000.0,46.8102,46.8659,46.8009,46.8195,61000.0
2013-01-02 11:50:00,50.43,50.43,50.34,50.34,166000.0,46.8474,46.8474,46.7638,46.7638,166000.0
2013-01-02 11:55:00,50.32,50.35,50.13,50.19,215000.0,46.7452,46.773,46.5687,46.6244,215000.0
2013-01-02 12:00:00,50.19,50.19,50.1,50.17,103000.0,46.6244,46.6244,46.5408,46.6058,103000.0
2013-01-02 12:05:00,50.18,50.23,50.16,50.23,49000.0,46.6151,46.6616,46.5965,46.6616,49000.0
2013-01-02 12:10:00,50.23,50.3,50.2,50.3,81000.0,46.6616,46.7266,46.6337,46.7266,81000.0
2013-01-02 12:15:00,50.32,50.34,50.3,50.32,24000.0,46.7452,46.7638,46.7266,46.7452,24000.0
2013-01-02 12:20:00,50.32,50.38,50.32,50.32,81000.0,46.7452,46.8009,46.7452,46.7452,81000.0
2013-01-02 12:25:00,50.3,50.4,50.28,50.4,31000.0,46.7266,46.8195,46.708,46.8195,31000.0
2013-01-02 12:30:00,50.43,50.46,50.36,50.4,145000.0,46.8474,46.8752,46.7823,46.8195,145000.0
2013-01-02 12:35:00,50.4,50.44,50.39,50.39,103000.0,46.8195,46.8567,46.8102,46.8102,103000.0
2013-01-02 12:40:00,50.37,50.42,50.36,50.39,80000.0,46.7916,46.8381,46.7823,46.8102,80000.0
2013-01-02 12:45:00,50.39,50.4,50.35,50.39,196000.0,46.8102,46.8195,46.773,46.8102,196000.0
2013-01-02 12:50:00,50.39,50.48,50.37,50.43,149000.0,46.8102,46.8938,46.7916,46.8474,149000.0
2013-01-02 12:55:00,50.44,50.53,50.44,50.52,94000.0,46.8567,46.9403,46.8567,46.931,94000.0
2013-01-02 13:00:00,50.51,50.56,50.47,50.48,82000.0,46.9217,46.9681,46.8845,46.8938,82000.0
2013-01-02 13:05:00,50.48,50.67,50.48,50.63,137000.0,46.8938,47.0703,46.8938,47.0332,137000.0
2013-01-02 13:10:00,50.63,50.63,50.58,50.6,35000.0,47.0332,47.0332,46.9867,47.0053,35000.0
2013-01-02 13:15:00,50.6,50.62,50.53,50.58,76000.0,47.0053,47.0239,46.9403,46.9867,76000.0
2013-01-02 13:20:00,50.6,50.6,50.55,50.58,65000.0,47.0053,47.0053,46.9588,46.9867,65000.0
2013-01-02 13:25:00,50.59,50.66,50.57,50.65,63000.0,46.996,47.061,46.9774,47.0517,63000.0
2013-01-02 13:30:00,50.64,50.66,50.61,50.61,62000.0,47.0424,47.061,47.0146,47.0146,62000.0
2013-01-02 13:35:00,50.6,50.67,50.55,50.55,41000.0,47.0053,47.0703,46.9588,46.9588,41000.0
2013-01-02 13:40:00,50.55,50.63,50.55,50.6,26000.0,46.9588,47.0332,46.9588,47.0053,26000.0
2013-01-02 13:45:00,50.6,50.6,50.5,50.54,61000.0,47.0053,47.0053,46.9124,46.9495,61000.0
2013-01-02 13:50:00,50.56,50.58,50.55,50.57,16000.0,46.9681,46.9867,46.9588,46.9774,16000.0
2013-01-02 13:55:00,50.57,50.62,50.54,50.59,69000.0,46.9774,47.0239,46.9495,46.996,69000.0
2013-01-02 14:00:00,50.6,50.6,50.44,50.49,177000.0,47.0053,47.0053,46.8567,46.9031,177000.0
2013-01-02 14:05:00,50.49,50.54,50.44,50.53,117000.0,46.9031,46.9495,46.8567,46.9403,117000.0
2013-01-02 14:10:00,50.56,50.63,50.56,50.6,117000.0,46.9681,47.0332,46.9681,47.0053,117000.0
2013-01-02 14:15:00,50.58,50.69,50.56,50.69,95000.0,46.9867,47.0889,46.9681,47.0889,95000.0
2013-01-02 14:20:00,50.7,50.7,50.56,50.56,73000.0,47.0982,47.0982,46.9681,46.9681,73000.0
2013-01-02 14:25:00,50.57,50.63,50.57,50.63,41000.0,46.9774,47.0332,46.9774,47.0332,41000.0
2013-01-02 14:30:00,50.63,50.7,50.62,50.66,99000.0,47.0332,47.0982,47.0239,47.061,99000.0
2013-01-02 14:35:00,50.65,50.67,50.58,50.58,156000.0,47.0517,47.0703,46.9867,46.9867,156000.0
2013-01-02 14:40:00,50.6,50.61,50.55,50.6,43000.0,47.0053,47.0146,46.9588,47.0053,43000.0
2013-01-02 14:45:00,50.58,50.6,50.54,50.56,52000.0,46.9867,47.0053,46.9495,46.9681,52000.0
2013-01-02 14:50:00,50.56,50.64,50.56,50.62,67000.0,46.9681,47.0424,46.9681,47.0239,67000.0
2013-01-02 14:55:00,50.64,50.74,50.57,50.72,84000.0,47.0424,47.1353,46.9774,47.1168,84000.0
2013-01-02 15:00:00,50.74,50.78,50.71,50.74,150000.0,47.1353,47.1725,47.1075,47.1353,150000.0
2013-01-02 15:05:00,50.73,50.82,50.73,50.82,101000.0,47.126,47.2097,47.126,47.2097,101000.0
2013-01-02 15:10:00,50.82,50.82,50.76,50.82,97000.0,47.2097,47.2097,47.1539,47.2097,97000.0
2013-01-02 15:15:00,50.81,50.82,50.77,50.8,112000.0,47.2004,47.2097,47.1632,47.1911,112000.0
2013-01-02 15:20:00,50.8,50.89,50.78,50.84,159000.0,47.1911,47.2747,47.1725,47.2282,159000.0
2013-01-02 15:25:00,50.83,50.85,50.8,50.82,93000.0,47.2189,47.2375,47.1911,47.2097,93000.0
2013-01-02 15:30:00,50.81,50.83,50.73,50.75,155000.0,47.2004,47.2189,47.126,47.1446,155000.0
2013-01-02 15:35:00,50.75,50.78,50.74,50.76,155000.0,47.1446,47.1725,47.1353,47.1539,155000.0
2013-01-02 15:40:00,50.77,50.8,50.74,50.77,143000.0,47.1632,47.1911,47.1353,47.1632,143000.0
2013-01-02 15:45:00,50.77,50.8,50.66,50.7,277000.0,47.1632,47.1911,47.061,47.0982,277000.0
2013-01-02 15:50:00,50.69,50.8,50.67,50.79,288000.0,47.0889,47.1911,47.0703,47.1818,288000.0
2013-01-02 15:55:00,50.8,51.0,50.78,51.0,717000.0,47.1911,47.3769,47.1725,47.3769,717000.0
2013-01-03 09:30:00,51.05,51.2,50.95,51.08,287000.0,47.4233,47.5627,47.3304,47.4512,287000.0
2013-01-03 09:35:00,51.12,51.21,51.01,51.08,196000.0,47.4883,47.5719,47.3862,47.4512,196000.0
2013-01-03 09:40:00,51.05,51.05,50.82,50.93,175000.0,47.4233,47.4233,47.2097,47.3118,175000.0
2013-01-03 09:45:00,50.92,50.99,50.86,50.93,92000.0,47.3026,47.3676,47.2468,47.3118,92000.0
2013-01-03 09:50:00,50.96,51.07,50.91,51.07,200000.0,47.3397,47.4419,47.2933,47.4419,200000.0
2013-01-03 09:55:00,51.08,51.08,50.99,51.01,229000.0,47.4512,47.4512,47.3676,47.3862,229000.0
2013-01-03 10:00:00,51.02,51.26,51.02,51.25,219000.0,47.3954,47.6184,47.3954,47.6091,219000.0
2013-01-03 10:05:00,51.19,51.39,51.19,51.38,180000.0,47.5534,47.7392,47.5534,47.7299,180000.0
2013-01-03 10:10:00,51.38,51.5,51.33,51.48,214000.0,47.7299,47.8413,47.6834,47.8228,214000.0
2013-01-03 10:15:00,51.5,51.51,51.4,51.43,267000.0,47.8413,47.8506,47.7485,47.7763,267000.0
2013-01-03 10:20:00,51.44,51.49,51.3,51.38,118000.0,47.7856,47.8321,47.6556,47.7299,118000.0
2013-01-03 10:25:00,51.39,51.4,51.34,51.37,155000.0,47.7392,47.7485,47.6927,47.7206,155000.0
2013-01-03 10:30:00,51.37,51.42,51.35,51.39,76000.0,47.7206,47.767,47.702,47.7392,76000.0
2013-01-03 10:35:00,51.36,51.39,51.32,51.36,92000.0,47.7113,47.7392,47.6741,47.7113,92000.0
2013-01-03 10:40:00,51.36,51.41,51.35,51.38,64000.0,47.7113,47.7577,47.702,47.7299,64000.0
2013-01-03 10:45:00,51.39,51.45,51.39,51.4,80000.0,47.7392,47.7949,47.7392,47.7485,80000.0
2013-01-03 10:50:00,51.43,51.46,51.41,51.46,29000.0,47.7763,47.8042,47.7577,47.8042,29000.0
2013-01-03 10:55:00,51.46,51.53,51.43,51.5,102000.0,47.8042,47.8692,47.7763,47.8413,102000.0
2013-01-03 11:00:00,51.49,51.55,51.48,51.51,100000.0,47.8321,47.8878,47.8228,47.8506,100000.0
2013-01-03 11:05:00,51.5,51.5,51.4,51.46,165000.0,47.8413,47.8413,47.7485,47.8042,165000.0
2013-01-03 11:10:00,51.45,51.52,51.45,51.48,161000.0,47.7949,47.8599,47.7949,47.8228,161000.0
2013-01-03 11:15:00,51.49,51.51,51.47,51.5,56000.0,47.8321,47.8506,47.8135,47.8413,56000.0
2013-01-03 11:20:00,51.51,51.51,51.46,51.5,134000.0,47.8506,47.8506,47.8042,47.8413,134000.0
2013-01-03 11:25:00,51.51,51.51,51.46,51.5,114000.0,47.8506,47.8506,47.8042,47.8413,114000.0
2013-01-03 11:30:00,51.48,51.51,51.47,51.48,85000.0,47.8228,47.8506,47.8135,47.8228,85000.0
2013-01-03 11:35:00,51.48,51.55,51.48,51.51,82000.0,47.8228,47.8878,47.8228,47.8506,82000.0
2013-01-03 11:40:00,51.5,51.53,51.48,51.49,97000.0,47.8413,47.8692,47.8228,47.8321,97000.0
2013-01-03 11:45:00,51.49,51.5,51.45,51.47,49000.0,47.8321,47.8413,47.7949,47.8135,49000.0
2013-01-03 11:50:00,51.47,51.48,51.42,51.45,51000.0,47.8135,47.8228,47.767,47.7949,51000.0
2013-01-03 11:55:00,51.44,51.46,51.4,51.41,47000.0,47.7856,47.8042,47.7485,47.7577,47000.0
2013-01-03 12:00:00,51.41,51.41,51.38,51.4,91000.0,47.7577,47.7577,47.7299,47.7485,91000.0
2013-01-03 12:05:00,51.39,51.42,51.39,51.42,61000.0,47.7392,47.767,47.7392,47.767,61000.0
2013-01-03 12:10:00,51.4,51.42,51.35,51.36,81000.0,47.7485,47.767,47.702,47.7113,81000.0
2013-01-03 12:15:00,51.36,51.37,51.29,51.32,50000.0,47.7113,47.7206,47.6463,47.6741,50000.0
2013-01-03 12:20:00,51.32,51.34,51.3,51.32,34000.0,47.6741,47.6927,47.6556,47.6741,34000.0
2013-01-03 12:25:00,51.32,51.34,51.3,51.33,60000.0,47.6741,47.6927,47.6556,47.6834,60000.0
2013-01-03 12:30:00,51.34,51.34,51.24,51.24,56000.0,47.6927,47.6927,47.5998,47.5998,56000.0
2013-01-03 12:35:00,51.26,51.26,51.21,51.24,92000.0,47.6184,47.6184,47.5719,47.5998,92000.0
2013-01-03 12:40:00,51.24,51.24,51.17,51.22,87000.0,47.5998,47.5998,47.5348,47.5812,87000.0
2013-01-03 12:45:00,51.2,51.22,51.15,51.17,71000.0,47.5627,47.5812,47.5162,47.5348,71000.0
2013-01-03 12:50:00,51.18,51.19,51.14,51.16,71000.0,47.5441,47.5534,47.5069,47.5255,71000.0
2013-01-03 12:55:00,51.16,51.16,51.08,51.1,110000.0,47.5255,47.5255,47.4512,47.4698,110000.0
2013-01-03 13:00:00,51.1,51.15,51.1,51.15,38000.0,47.4698,47.5162,47.4698,47.5162,38000.0
2013-01-03 13:05:00,51.15,51.15,51.12,51.12,68000.0,47.5162,47.5162,47.4883,47.4883,68000.0
2013-01-03 13:10:00,51.13,51.14,51.12,51.13,79000.0,47.4976,47.5069,47.4883,47.4976,79000.0
2013-01-03 13:15:00,51.13,51.15,51.12,51.15,38000.0,47.4976,47.5162,47.4883,47.5162,38000.0
2013-01-03 13:20:00,51.15,51.18,51.13,51.14,60000.0,47.5162,47.5441,47.4976,47.5069,60000.0
2013-01-03 13:25:00,51.13,51.21,51.1,51.18,149000.0,47.4976,47.5719,47.4698,47.5441,149000.0
2013-01-03 13:30:00,51.18,51.22,51.17,51.2,69000.0,47.5441,47.5812,47.5348,47.5627,69000.0
2013-01-03 13:35:00,51.19,51.23,51.19,51.19,178000.0,47.5534,47.5905,47.5534,47.5534,178000.0
2013-01-03 13:40:00,51.2,51.23,51.18,51.21,96000.0,47.5627,47.5905,47.5441,47.5719,96000.0
2013-01-03 13:45:00,51.21,51.25,51.21,51.23,13000.0,47.5719,47.6091,47.5719,47.5905,13000.0
2013-01-03 13:50:00,51.23,51.23,51.19,51.2,51000.0,47.5905,47.5905,47.5534,47.5627,51000.0
2013-01-03 13:55:00,51.2,51.2,51.18,51.18,35000.0,47.5627,47.5627,47.5441,47.5441,35000.0
2013-01-03 14:00:00,51.19,51.2,51.1,51.1,154000.0,47.5534,47.5627,47.4698,47.4698,154000.0
2013-01-03 14:05:00,51.1,51.14,51.06,51.09,73000.0,47.4698,47.5069,47.4326,47.4605,73000.0
2013-01-03 14:10:00,51.09,51.16,51.08,51.16,40000.0,47.4605,47.5255,47.4512,47.5255,40000.0
2013-01-03 14:15:00,51.14,51.18,51.1,51.17,103000.0,47.5069,47.5441,47.4698,47.5348,103000.0
2013-01-03 14:20:00,51.16,51.16,51.1,51.1,85000.0,47.5255,47.5255,47.4698,47.4698,85000.0
2013-01-03 14:25:00,51.1,51.11,51.06,51.07,52000.0,47.4698,47.4791,47.4326,47.4419,52000.0
2013-01-03 14:30:00,51.08,51.09,51.05,51.09,57000.0,47.4512,47.4605,47.4233,47.4605,57000.0
2013-01-03 14:35:00,51.11,51.11,50.99,50.99,202000.0,47.4791,47.4791,47.3676,47.3676,202000.0
2013-01-03 14:40:00,51.01,51.05,50.98,51.0,77000.0,47.3862,47.4233,47.3583,47.3769,77000.0
2013-01-03 14:45:00,51.0,51.03,50.96,51.01,80000.0,47.3769,47.4047,47.3397,47.3862,80000.0
2013-01-03 14:50:00,51.01,51.04,50.99,51.02,78000.0,47.3862,47.414,47.3676,47.3954,78000.0
2013-01-03 14:55:00,51.02,51.07,51.01,51.02,46000.0,47.3954,47.4419,47.3862,47.3954,46000.0
2013-01-03 15:00:00,51.04,51.06,51.01,51.05,52000.0,47.414,47.4326,47.3862,47.4233,52000.0
2013-01-03 15:05:00,51.03,51.07,51.01,51.02,61000.0,47.4047,47.4419,47.3862,47.3954,61000.0
2013-01-03 15:10:00,51.02,51.04,51.0,51.0,49000.0,47.3954,47.414,47.3769,47.3769,49000.0
2013-01-03 15:15:00,51.03,51.04,50.99,50.99,104000.0,47.4047,47.414,47.3676,47.3676,104000.0
2013-01-03 15:20:00,51.01,51.03,50.97,51.01,77000.0,47.3862,47.4047,47.349,47.3862,77000.0
2013-01-03 15:25:00,51.02,51.07,50.97,50.97,51000.0,47.3954,47.4419,47.349,47.349,51000.0
2013-01-03 15:30:00,51.01,51.01,50.92,50.92,166000.0,47.3862,47.3862,47.3026,47.3026,166000.0
2013-01-03 15:35:00,50.94,50.94,50.89,50.93,101000.0,47.3211,47.3211,47.2747,47.3118,101000.0
2013-01-03 15:40:00,50.95,50.97,50.93,50.97,132000.0,47.3304,47.349,47.3118,47.349,132000.0
2013-01-03 15:45:00,50.98,51.06,50.98,51.03,211000.0,47.3583,47.4326,47.3583,47.4047,211000.0
2013-01-03 15:50:00,51.03,51.05,51.0,51.0,409000.0,47.4047,47.4233,47.3769,47.3769,409000.0
2013-01-03 15:55:00,50.99,51.05,50.97,51.03,422000.0,47.3676,47.4233,47.349,47.4047,422000.0
2013-01-04 09:30:00,51.12,51.22,50.8,50.91,172000.0,47.4883,47.5812,47.1911,47.2933,172000.0
2013-01-04 09:35:00,50.9,50.93,50.81,50.86,273000.0,47.284,47.3118,47.2004,47.2468,273000.0
2013-01-04 09:40:00,50.86,50.88,50.81,50.85,359000.0,47.2468,47.2654,47.2004,47.2375,359000.0
2013-01-04 09:45:00,50.85,50.87,50.81,50.82,232000.0,47.2375,47.2561,47.2004,47.2097,232000.0
2013-01-04 09:50:00,50.82,50.87,50.77,50.85,157000.0,47.2097,47.2561,47.1632,47.2375,157000.0
2013-01-04 09:55:00,50.86,50.86,50.79,50.81,177000.0,47.2468,47.2468,47.1818,47.2004,177000.0
2013-01-04 10:00:00,50.82,50.84,50.73,50.8,163000.0,47.2097,47.2282,47.126,47.1911,163000.0
2013-01-04 10:05:00,50.77,50.8,50.72,50.77,152000.0,47.1632,47.1911,47.1168,47.1632,152000.0
2013-01-04 10:10:00,50.77,50.82,50.7,50.76,264000.0,47.1632,47.2097,47.0982,47.1539,264000.0
2013-01-04 10:15:00,50.76,50.79,50.71,50.79,205000.0,47.1539,47.1818,47.1075,47.1818,205000.0
2013-01-04 10:20:00,50.77,50.9,50.76,50.79,184000.0,47.1632,47.284,47.1539,47.1818,184000.0
2013-01-04 10:25:00,50.8,50.84,50.73,50.8,168000.0,47.1911,47.2282,47.126,47.1911,168000.0
2013-01-04 10:30:00,50.83,50.85,50.77,50.83,91000.0,47.2189,47.2375,47.1632,47.2189,91000.0
2013-01-04 10:35:00,50.83,50.89,50.79,50.89,70000.0,47.2189,47.2747,47.1818,47.2747,70000.0
2013-01-04 10:40:00,50.89,50.97,50.81,50.84,179000.0,47.2747,47.349,47.2004,47.2282,179000.0
2013-01-04 10:45:00,50.82,50.97,50.82,50.96,132000.0,47.2097,47.349,47.2097,47.3397,132000.0
2013-01-04 10:50:00,50.98,51.11,50.96,51.09,233000.0,47.3583,47.4791,47.3397,47.4605,233000.0
2013-01-04 10:55:00,51.09,51.14,51.06,51.06,177000.0,47.4605,47.5069,47.4326,47.4326,177000.0
2013-01-04 11:00:00,51.06,51.1,51.01,51.04,142000.0,47.4326,47.4698,47.3862,47.414,142000.0
2013-01-04 11:05:00,51.02,51.05,50.99,51.01,154000.0,47.3954,47.4233,47.3676,47.3862,154000.0
2013-01-04 11:10:00,50.98,50.98,50.86,50.89,346000.0,47.3583,47.3583,47.2468,47.2747,346000.0
2013-01-04 11:15:00,50.89,50.9,50.85,50.88,96000.0,47.2747,47.284,47.2375,47.2654,96000.0
2013-01-04 11:20:00,50.89,50.91,50.84,50.84,166000.0,47.2747,47.2933,47.2282,47.2282,166000.0
2013-01-04 11:25:00,50.86,50.95,50.86,50.9,95000.0,47.2468,47.3304,47.2468,47.284,95000.0
2013-01-04 11:30:00,50.92,50.96,50.88,50.93,149000.0,47.3026,47.3397,47.2654,47.3118,149000.0
2013-01-04 11:35:00,50.94,50.97,50.92,50.97,48000.0,47.3211,47.349,47.3026,47.349,48000.0
2013-01-04 11:40:00,50.97,51.02,50.96,50.98,114000.0,47.349,47.3954,47.3397,47.3583,114000.0
2013-01-04 11:45:00,50.98,51.05,50.98,50.99,119000.0,47.3583,47.4233,47.3583,47.3676,119000.0
2013-01-04 11:50:00,50.99,51.01,50.96,50.96,88000.0,47.3676,47.3862,47.3397,47.3397,88000.0
2013-01-04 11:55:00,50.98,50.98,50.93,50.94,42000.0,47.3583,47.3583,47.3118,47.3211,42000.0
2013-01-04 12:00:00,50.95,51.13,50.95,51.13,118000.0,47.3304,47.4976,47.3304,47.4976,118000.0
2013-01-04 12:05:00,51.13,51.19,51.12,51.19,52000.0,47.4976,47.5534,47.4883,47.5534,52000.0
2013-01-04 12:10:00,51.19,51.2,51.1,51.1,93000.0,47.5534,47.5627,47.4698,47.4698,93000.0
2013-01-04 12:15:00,51.11,51.18,51.1,51.17,43000.0,47.4791,47.5441,47.4698,47.5348,43000.0
2013-01-04 12:20:00,51.16,51.17,51.11,51.11,51000.0,47.5255,47.5348,47.4791,47.4791,51000.0
2013-01-04 12:25:00,51.1,51.15,51.07,51.14,75000.0,47.4698,47.5162,47.4419,47.5069,75000.0
2013-01-04 12:30:00,51.14,51.19,51.12,51.19,40000.0,47.5069,47.5534,47.4883,47.5534,40000.0
2013-01-04 12:35:00,51.2,51.2,51.14,51.16,49000.0,47.5627,47.5627,47.5069,47.5255,49000.0
2013-01-04 12:40:00,51.15,51.17,51.09,51.12,107000.0,47.5162,47.5348,47.4605,47.4883,107000.0
2013-01-04 12:45:00,51.12,51.13,51.11,51.11,31000.0,47.4883,47.4976,47.4791,47.4791,31000.0
2013-01-04 12:50:00,51.11,51.11,51.03,51.03,52000.0,47.4791,47.4791,47.4047,47.4047,52000.0
2013-01-04 12:55:00,51.05,51.08,51.04,51.08,55000.0,47.4233,47.4512,47.414,47.4512,55000.0
2013-01-04 13:00:00,51.08,51.08,51.05,51.08,40000.0,47.4512,47.4512,47.4233,47.4512,40000.0
2013-01-04 13:05:00,51.07,51.08,51.02,51.03,101000.0,47.4419,47.4512,47.3954,47.4047,101000.0
2013-01-04 13:10:00,51.05,51.09,51.03,51.06,52000.0,47.4233,47.4605,47.4047,47.4326,52000.0
2013-01-04 13:15:00,51.08,51.11,51.02,51.02,79000.0,47.4512,47.4791,47.3954,47.3954,79000.0
2013-01-04 13:20:00,51.04,51.08,51.02,51.07,112000.0,47.414,47.4512,47.3954,47.4419,112000.0
2013-01-04 13:25:00,51.08,51.12,51.06,51.11,50000.0,47.4512,47.4883,47.4326,47.4791,50000.0
2013-01-04 13:30:00,51.12,51.16,51.12,51.14,40000.0,47.4883,47.5255,47.4883,47.5069,40000.0
2013-01-04 13:35:00,51.14,51.18,51.13,51.14,55000.0,47.5069,47.5441,47.4976,47.5069,55000.0
2013-01-04 13:40:00,51.15,51.19,51.15,51.18,58000.0,47.5162,47.5534,47.5162,47.5441,58000.0
2013-01-04 13:45:00,51.19,51.2,51.15,51.17,62000.0,47.5534,47.5627,47.5162,47.5348,62000.0
2013-01-04 13:50:00,51.17,51.18,51.1,51.12,104000.0,47.5348,47.5441,47.4698,47.4883,104000.0
2013-01-04 13:55:00,51.13,51.15,51.11,51.14,89000.0,47.4976,47.5162,47.4791,47.5069,89000.0
2013-01-04 14:00:00,51.15,51.18,51.11,51.18,77000.0,47.5162,47.5441,47.4791,47.5441,77000.0
2013-01-04 14:05:00,51.18,51.18,51.1,51.14,64000.0,47.5441,47.5441,47.4698,47.5069,64000.0
2013-01-04 14:10:00,51.14,51.14,51.06,51.07,88000.0,47.5069,47.5069,47.4326,47.4419,88000.0
2013-01-04 14:15:00,51.08,51.08,51.01,51.01,81000.0,47.4512,47.4512,47.3862,47.3862,81000.0
2013-01-04 14:20:00,51.03,51.04,50.94,50.99,141000.0,47.4047,47.414,47.3211,47.3676,141000.0
2013-01-04 14:25:00,50.99,51.0,50.94,50.96,79000.0,47.3676,47.3769,47.3211,47.3397,79000.0
2013-01-04 14:30:00,50.97,50.98,50.92,50.92,76000.0,47.349,47.3583,47.3026,47.3026,76000.0
2013-01-04 14:35:00,50.94,50.99,50.93,50.99,127000.0,47.3211,47.3676,47.3118,47.3676,127000.0
2013-01-04 14:40:00,50.98,51.02,50.96,51.02,105000.0,47.3583,47.3954,47.3397,47.3954,105000.0
2013-01-04 14:45:00,51.03,51.03,50.96,50.96,234000.0,47.4047,47.4047,47.3397,47.3397,234000.0
2013-01-04 14:50:00,50.99,51.06,50.98,51.03,110000.0,47.3676,47.4326,47.3583,47.4047,110000.0
2013-01-04 14:55:00,51.06,51.14,51.05,51.14,93000.0,47.4326,47.5069,47.4233,47.5069,93000.0
2013-01-04 15:00:00,51.13,51.17,51.1,51.14,93000.0,47.4976,47.5348,47.4698,47.5069,93000.0
2013-01-04 15:05:00,51.14,51.14,51.06,51.07,154000.0,47.5069,47.5069,47.4326,47.4419,154000.0
2013-01-04 15:10:00,51.08,51.11,51.07,51.08,81000.0,47.4512,47.4791,47.4419,47.4512,81000.0
2013-01-04 15:15:00,51.07,51.09,51.06,51.07,62000.0,47.4419,47.4605,47.4326,47.4419,62000.0
2013-01-04 15:20:00,51.08,51.14,51.07,51.14,98000.0,47.4512,47.5069,47.4419,47.5069,98000.0
2013-01-04 15:25:00,51.14,51.17,51.1,51.16,104000.0,47.5069,47.5348,47.4698,47.5255,104000.0
2013-01-04 15:30:00,51.17,51.17,51.09,51.11,165000.0,47.5348,47.5348,47.4605,47.4791,165000.0
2013-01-04 15:35:00,51.1,51.12,51.08,51.11,187000.0,47.4698,47.4883,47.4512,47.4791,187000.0
2013-01-04 15:40:00,51.11,51.16,51.1,51.16,274000.0,47.4791,47.5255,47.4698,47.5255,274000.0
2013-01-04 15:45:00,51.16,51.2,51.1,51.16,347000.0,47.5255,47.5627,47.4698,47.5255,347000.0
2013-01-04 15:50:00,51.15,51.19,51.14,51.19,394000.0,47.5162,47.5534,47.5069,47.5534,394000.0
2013-01-04 15:55:00,51.18,51.18,51.1,51.11,582000.0,47.5441,47.5441,47.4698,47.4791,582000.0
2013-01-07 09:30:00,51.31,51.33,51.17,51.27,232000.0,47.6924,47.711,47.5622,47.6552,232000.0
2013-01-07 09:35:00,51.34,51.6,51.27,51.31,284000.0,47.7203,47.9619,47.6552,47.6924,284000.0
2013-01-07 09:40:00,51.34,51.68,51.31,51.63,179000.0,47.7203,48.0363,47.6924,47.9898,179000.0
2013-01-07 09:45:00,51.55,51.66,51.45,51.52,108000.0,47.9154,48.0177,47.8225,47.8876,108000.0
2013-01-07 09:50:00,51.51,51.51,51.37,51.44,170000.0,47.8783,47.8783,47.7481,47.8132,170000.0
2013-01-07 09:55:00,51.45,51.5,51.43,51.48,41000.0,47.8225,47.869,47.8039,47.8504,41000.0
2013-01-07 10:00:00,51.48,51.52,51.45,51.5,120000.0,47.8504,47.8876,47.8225,47.869,120000.0
2013-01-07 10:05:00,51.51,51.74,51.51,51.73,166000.0,47.8783,48.0921,47.8783,48.0828,166000.0
2013-01-07 10:10:00,51.73,51.78,51.62,51.63,190000.0,48.0828,48.1292,47.9805,47.9898,190000.0
2013-01-07 10:15:00,51.64,51.81,51.64,51.81,124000.0,47.9991,48.1571,47.9991,48.1571,124000.0
2013-01-07 10:20:00,51.8,51.95,51.79,51.95,176000.0,48.1478,48.2872,48.1385,48.2872,176000.0
2013-01-07 10:25:00,51.93,51.97,51.89,51.97,307000.0,48.2687,48.3058,48.2315,48.3058,307000.0
2013-01-07 10:30:00,51.96,51.99,51.93,51.97,279000.0,48.2965,48.3244,48.2687,48.3058,279000.0
2013-01-07 10:35:00,51.98,52.1,51.97,52.01,257000.0,48.3151,48.4267,48.3058,48.343,257000.0
2013-01-07 10:40:00,52.01,52.11,52.01,52.07,240000.0,48.343,48.436,48.343,48.3988,240000.0
2013-01-07 10:45:00,52.08,52.13,52.05,52.07,237000.0,48.4081,48.4546,48.3802,48.3988,237000.0
2013-01-07 10:50:00,52.07,52.1,52.01,52.02,209000.0,48.3988,48.4267,48.343,48.3523,209000.0
2013-01-07 10:55:00,52.0,52.08,51.99,52.07,108000.0,48.3337,48.4081,48.3244,48.3988,108000.0
2013-01-07 11:00:00,52.06,52.06,51.98,51.99,125000.0,48.3895,48.3895,48.3151,48.3244,125000.0
2013-01-07 11:05:00,51.99,52.01,51.83,51.83,317000.0,48.3244,48.343,48.1757,48.1757,317000.0
2013-01-07 11:10:00,51.83,51.83,51.73,51.75,155000.0,48.1757,48.1757,48.0828,48.1013,155000.0
2013-01-07 11:15:00,51.75,51.75,51.61,51.66,135000.0,48.1013,48.1013,47.9712,48.0177,135000.0
2013-01-07 11:20:00,51.66,51.68,51.64,51.67,149000.0,48.0177,48.0363,47.9991,48.027,149000.0
2013-01-07 11:25:00,51.67,51.79,51.65,51.75,124000.0,48.027,48.1385,48.0084,48.1013,124000.0
2013-01-07 11:30:00,51.74,51.89,51.74,51.89,72000.0,48.0921,48.2315,48.0921,48.2315,72000.0
2013-01-07 11:35:00,51.91,51.99,51.9,51.94,122000.0,48.2501,48.3244,48.2408,48.2779,122000.0
2013-01-07 11:40:00,51.93,51.95,51.86,51.88,118000.0,48.2687,48.2872,48.2036,48.2222,118000.0
2013-01-07 11:45:00,51.9,51.9,51.49,51.72,198000.0,48.2408,48.2408,47.8597,48.0735,198000.0
2013-01-07 11:50:00,51.75,51.77,51.7,51.7,124000.0,48.1013,48.1199,48.0549,48.0549,124000.0
2013-01-07 11:55:00,51.71,51.74,51.7,51.71,119000.0,48.0642,48.0921,48.0549,48.0642,119000.0
2013-01-07 12:00:00,51.7,51.71,51.68,51.71,72000.0,48.0549,48.0642,48.0363,48.0642,72000.0
2013-01-07 12:05:00,51.7,51.72,51.69,51.7,62000.0,48.0549,48.0735,48.0456,48.0549,62000.0
2013-01-07 12:10:00,51.71,51.73,51.69,51.73,75000.0,48.0642,48.0828,48.0456,48.0828,75000.0
2013-01-07 12:15:00,51.73,51.76,51.72,51.74,103000.0,48.0828,48.1106,48.0735,48.0921,103000.0
2013-01-07 12:20:00,51.74,51.75,51.7,51.71,133000.0,48.0921,48.1013,48.0549,48.0642,133000.0
2013-01-07 12:25:00,51.71,51.72,51.62,51.69,139000.0,48.0642,48.0735,47.9805,48.0456,139000.0
2013-01-07 12:30:00,51.69,51.74,51.67,51.7,143000.0,48.0456,48.0921,48.027,48.0549,143000.0
2013-01-07 12:35:00,51.7,51.73,51.68,51.71,115000.0,48.0549,48.0828,48.0363,48.0642,115000.0
2013-01-07 12:40:00,51.72,51.73,51.68,51.7,68000.0,48.0735,48.0828,48.0363,48.0549,68000.0
2013-01-07 12:45:00,51.71,51.71,51.68,51.71,102000.0,48.0642,48.0642,48.0363,48.0642,102000.0
2013-01-07 12:50:00,51.7,51.71,51.68,51.71,74000.0,48.0549,48.0642,48.0363,48.0642,74000.0
2013-01-07 12:55:00,51.7,51.74,51.68,51.72,105000.0,48.0549,48.0921,48.0363,48.0735,105000.0
2013-01-07 13:00:00,51.72,51.74,51.7,51.74,89000.0,48.0735,48.0921,48.0549,48.0921,89000.0
2013-01-07 13:05:00,51.74,51.76,51.72,51.73,142000.0,48.0921,48.1106,48.0735,48.0828,142000.0
2013-01-07 13:10:00,51.73,51.79,51.71,51.75,93000.0,48.0828,48.1385,48.0642,48.1013,93000.0
2013-01-07 13:15:00,51.77,51.77,51.73,51.76,20000.0,48.1199,48.1199,48.0828,48.1106,20000.0
2013-01-07 13:20:00,51.75,51.8,51.75,51.78,58000.0,48.1013,48.1478,48.1013,48.1292,58000.0
2013-01-07 13:25:00,51.77,51.82,51.76,51.82,29000.0,48.1199,48.1664,48.1106,48.1664,29000.0
2013-01-07 13:30:00,51.82,51.83,51.78,51.79,70000.0,48.1664,48.1757,48.1292,48.1385,70000.0
2013-01-07 13:35:00,51.79,51.81,51.79,51.8,54000.0,48.1385,48.1571,48.1385,48.1478,54000.0
2013-01-07 13:40:00,51.81,51.81,51.77,51.79,59000.0,48.1571,48.1571,48.1199,48.1385,59000.0
2013-01-07 13:45:00,51.79,51.84,51.79,51.84,38000.0,48.1385,48.185,48.1385,48.185,38000.0
2013-01-07 13:50:00,51.83,51.89,51.79,51.81,98000.0,48.1757,48.2315,48.1385,48.1571,98000.0
2013-01-07 13:55:00,51.82,51.91,51.81,51.89,78000.0,48.1664,48.2501,48.1571,48.2315,78000.0
2013-01-07 14:00:00,51.87,51.89,51.8,51.85,116000.0,48.2129,48.2315,48.1478,48.1943,116000.0
2013-01-07 14:05:00,51.86,51.88,51.83,51.87,50000.0,48.2036,48.2222,48.1757,48.2129,50000.0
2013-01-07 14:10:00,51.88,51.96,51.88,51.9,109000.0,48.2222,48.2965,48.2222,48.2408,109000.0
2013-01-07 14:15:00,51.9,51.96,51.89,51.96,83000.0,48.2408,48.2965,48.2315,48.2965,83000.0
2013-01-07 14:20:00,51.96,51.98,51.93,51.96,105000.0,48.2965,48.3151,48.2687,48.2965,105000.0
2013-01-07 14:25:00,51.97,52.0,51.96,51.98,77000.0,48.3058,48.3337,48.2965,48.3151,77000.0
2013-01-07 14:30:00,51.98,51.99,51.93,51.94,143000.0,48.3151,48.3244,48.2687,48.2779,143000.0
2013-01-07 14:35:00,51.95,51.96,51.92,51.94,119000.0,48.2872,48.2965,48.2594,48.2779,119000.0
2013-01-07 14:40:00,51.94,51.95,51.9,51.93,124000.0,48.2779,48.2872,48.2408,48.2687,124000.0
2013-01-07 14:45:00,51.91,51.95,51.9,51.93,150000.0,48.2501,48.2872,48.2408,48.2687,150000.0
2013-01-07 14:50:00,51.92,51.98,51.9,51.98,136000.0,48.2594,48.3151,48.2408,48.3151,136000.0
2013-01-07 14:55:00,51.98,51.99,51.95,51.99,80000.0,48.3151,48.3244,48.2872,48.3244,80000.0
2013-01-07 15:00:00,51.99,52.01,51.95,51.95,143000.0,48.3244,48.343,48.2872,48.2872,143000.0
2013-01-07 15:05:00,51.96,51.97,51.9,51.93,127000.0,48.2965,48.3058,48.2408,48.2687,127000.0
2013-01-07 15:10:00,51.94,51.98,51.92,51.92,135000.0,48.2779,48.3151,48.2594,48.2594,135000.0
2013-01-07 15:15:00,51.92,52.0,51.92,52.0,58000.0,48.2594,48.3337,48.2594,48.3337,58000.0
2013-01-07 15:20:00,52.0,52.01,51.96,52.0,182000.0,48.3337,48.343,48.2965,48.3337,182000.0
2013-01-07 15:25:00,52.01,52.07,52.0,52.05,176000.0,48.343,48.3988,48.3337,48.3802,176000.0
2013-01-07 15:30:00,52.05,52.05,51.98,52.0,236000.0,48.3802,48.3802,48.3151,48.3337,236000.0
2013-01-07 15:35:00,52.0,52.05,51.99,52.0,200000.0,48.3337,48.3802,48.3244,48.3337,200000.0
2013-01-07 15:40:00,52.0,52.08,52.0,52.08,262000.0,48.3337,48.4081,48.3337,48.4081,262000.0
2013-01-07 15:45:00,52.08,52.1,52.02,52.05,291000.0,48.4081,48.4267,48.3523,48.3802,291000.0
2013-01-07 15:50:00,52.03,52.04,51.99,51.99,226000.0,48.3616,48.3709,48.3244,48.3244,226000.0
2013-01-07 15:55:00,51.99,52.02,51.99,52.0,328000.0,48.3244,48.3523,48.3244,48.3337,328000.0
2013-01-08 09:30:00,52.0,52.0,51.84,51.86,201000.0,48.3337,48.3337,48.185,48.2036,201000.0
2013-01-08 09:35:00,51.84,52.1,51.8,52.1,125000.0,48.185,48.4267,48.1478,48.4267,125000.0
2013-01-08 09:40:00,52.1,52.1,51.98,52.05,81000.0,48.4267,48.4267,48.3151,48.3802,81000.0
2013-01-08 09:45:00,52.08,52.08,51.88,51.88,114000.0,48.4081,48.4081,48.2222,48.2222,114000.0
2013-01-08 09:50:00,51.88,51.88,51.76,51.83,262000.0,48.2222,48.2222,48.1106,48.1757,262000.0
2013-01-08 09:55:00,51.83,51.83,51.73,51.73,181000.0,48.1757,48.1757,48.0828,48.0828,181000.0
2013-01-08 10:00:00,51.75,51.86,51.74,51.8,105000.0,48.1013,48.2036,48.0921,48.1478,105000.0
2013-01-08 10:05:00,51.8,51.82,51.73,51.77,109000.0,48.1478,48.1664,48.0828,48.1199,109000.0
2013-01-08 10:10:00,51.77,51.8,51.71,51.71,113000.0,48.1199,48.1478,48.0642,48.0642,113000.0
2013-01-08 10:15:00,51.72,51.75,51.66,51.72,215000.0,48.0735,48.1013,48.0177,48.0735,215000.0
2013-01-08 10:20:00,51.71,51.77,51.71,51.75,69000.0,48.0642,48.1199,48.0642,48.1013,69000.0
2013-01-08 10:25:00,51.76,51.85,51.72,51.85,132000.0,48.1106,48.1943,48.0735,48.1943,132000.0
2013-01-08 10:30:00,51.86,51.86,51.8,51.8,40000.0,48.2036,48.2036,48.1478,48.1478,40000.0
2013-01-08 10:35:00,51.8,51.81,51.73,51.74,103000.0,48.1478,48.1571,48.0828,48.0921,103000.0
2013-01-08 10:40:00,51.74,51.82,51.69,51.82,80000.0,48.0921,48.1664,48.0456,48.1664,80000.0
2013-01-08 10:45:00,51.8,51.83,51.78,51.83,46000.0,48.1478,48.1757,48.1292,48.1757,46000.0
2013-01-08 10:50:00,51.83,51.87,51.8,51.85,70000.0,48.1757,48.2129,48.1478,48.1943,70000.0
2013-01-08 10:55:00,51.84,51.84,51.82,51.83,19000.0,48.185,48.185,48.1664,48.1757,19000.0
2013-01-08 11:00:00,51.83,51.88,51.8,51.86,84000.0,48.1757,48.2222,48.1478,48.2036,84000.0
2013-01-08 11:05:00,51.85,51.89,51.74,51.77,72000.0,48.1943,48.2315,48.0921,48.1199,72000.0
2013-01-08 11:10:00,51.74,51.79,51.72,51.73,145000.0,48.0921,48.1385,48.0735,48.0828,145000.0
2013-01-08 11:15:00,51.73,51.77,51.71,51.73,72000.0,48.0828,48.1199,48.0642,48.0828,72000.0
2013-01-08 11:20:00,51.74,51.78,51.73,51.78,38000.0,48.0921,48.1292,48.0828,48.1292,38000.0
2013-01-08 11:25:00,51.77,51.77,51.71,51.74,63000.0,48.1199,48.1199,48.0642,48.0921,63000.0
2013-01-08 11:30:00,51.74,51.75,51.68,51.75,72000.0,48.0921,48.1013,48.0363,48.1013,72000.0
2013-01-08 11:35:00,51.77,51.77,51.71,51.74,47000.0,48.1199,48.1199,48.0642,48.0921,47000.0
2013-01-08 11:40:00,51.74,51.74,51.65,51.69,111000.0,48.0921,48.0921,48.0084,48.0456,111000.0
2013-01-08 11:45:00,51.65,51.7,51.65,51.7,17000.0,48.0084,48.0549,48.0084,48.0549,17000.0
2013-01-08 11:50:00,51.71,51.74,51.68,51.68,33000.0,48.0642,48.0921,48.0363,48.0363,33000.0
2013-01-08 11:55:00,51.68,51.73,51.67,51.71,32000.0,48.0363,48.0828,48.027,48.0642,32000.0
2013-01-08 12:00:00,51.71,51.76,51.71,51.72,64000.0,48.0642,48.1106,48.0642,48.0735,64000.0
2013-01-08 12:05:00,51.73,51.73,51.67,51.67,16000.0,48.0828,48.0828,48.027,48.027,16000.0
2013-01-08 12:10:00,51.67,51.67,51.63,51.66,44000.0,48.027,48.027,47.9898,48.0177,44000.0
2013-01-08 12:15:00,51.64,51.68,51.64,51.68,30000.0,47.9991,48.0363,47.9991,48.0363,30000.0
2013-01-08 12:20:00,51.68,51.72,51.68,51.72,18000.0,48.0363,48.0735,48.0363,48.0735,18000.0
2013-01-08 12:25:00,51.72,51.72,51.65,51.68,34000.0,48.0735,48.0735,48.0084,48.0363,34000.0
2013-01-08 12:30:00,51.68,51.69,51.65,51.66,34000.0,48.0363,48.0456,48.0084,48.0177,34000.0
2013-01-08 12:35:00,51.66,51.68,51.61,51.61,28000.0,48.0177,48.0363,47.9712,47.9712,28000.0
2013-01-08 12:40:00,51.62,51.65,51.62,51.63,12000.0,47.9805,48.0084,47.9805,47.9898,12000.0
2013-01-08 12:45:00,51.62,51.63,51.58,51.62,40000.0,47.9805,47.9898,47.9433,47.9805,40000.0
2013-01-08 12:50:00,51.62,51.62,51.58,51.58,14000.0,47.9805,47.9805,47.9433,47.9433,14000.0
2013-01-08 12:55:00,51.58,51.58,51.49,51.5,79000.0,47.9433,47.9433,47.8597,47.869,79000.0
2013-01-08 13:00:00,51.5,51.55,51.5,51.51,94000.0,47.869,47.9154,47.869,47.8783,94000.0
2013-01-08 13:05:00,51.52,51.55,51.5,51.51,80000.0,47.8876,47.9154,47.869,47.8783,80000.0
2013-01-08 13:10:00,51.5,51.53,51.5,51.51,42000.0,47.869,47.8969,47.869,47.8783,42000.0
2013-01-08 13:15:00,51.54,51.58,51.53,51.58,33000.0,47.9062,47.9433,47.8969,47.9433,33000.0
2013-01-08 13:20:00,51.58,51.61,51.58,51.61,32000.0,47.9433,47.9712,47.9433,47.9712,32000.0
2013-01-08 13:25:00,51.62,51.64,51.59,51.63,72000.0,47.9805,47.9991,47.9526,47.9898,72000.0
2013-01-08 13:30:00,51.63,51.71,51.62,51.66,118000.0,47.9898,48.0642,47.9805,48.0177,118000.0
2013-01-08 13:35:00,51.66,51.82,51.66,51.79,180000.0,48.0177,48.1664,48.0177,48.1385,180000.0
2013-01-08 13:40:00,51.79,51.79,51.74,51.77,67000.0,48.1385,48.1385,48.0921,48.1199,67000.0
2013-01-08 13:45:00,51.75,51.76,51.74,51.74,39000.0,48.1013,48.1106,48.0921,48.0921,39000.0
2013-01-08 13:50:00,51.75,51.78,51.74,51.77,41000.0,48.1013,48.1292,48.0921,48.1199,41000.0
2013-01-08 13:55:00,51.77,51.81,51.76,51.79,74000.0,48.1199,48.1571,48.1106,48.1385,74000.0
2013-01-08 14:00:00,51.79,51.82,51.77,51.78,50000.0,48.1385,48.1664,48.1199,48.1292,50000.0
2013-01-08 14:05:00,51.77,51.81,51.75,51.75,60000.0,48.1199,48.1571,48.1013,48.1013,60000.0
2013-01-08 14:10:00,51.76,51.8,51.76,51.8,15000.0,48.1106,48.1478,48.1106,48.1478,15000.0
2013-01-08 14:15:00,51.79,51.8,51.73,51.75,51000.0,48.1385,48.1478,48.0828,48.1013,51000.0
2013-01-08 14:20:00,51.73,51.75,51.71,51.74,45000.0,48.0828,48.1013,48.0642,48.0921,45000.0
2013-01-08 14:25:00,51.74,51.76,51.73,51.75,31000.0,48.0921,48.1106,48.0828,48.1013,31000.0
2013-01-08 14:30:00,51.75,51.77,51.73,51.74,42000.0,48.1013,48.1199,48.0828,48.0921,42000.0
2013-01-08 14:35:00,51.73,51.74,51.7,51.73,52000.0,48.0828,48.0921,48.0549,48.0828,52000.0
2013-01-08 14:40:00,51.72,51.75,51.67,51.68,50000.0,48.0735,48.1013,48.027,48.0363,50000.0
2013-01-08 14:45:00,51.68,51.72,51.65,51.71,79000.0,48.0363,48.0735,48.0084,48.0642,79000.0
2013-01-08 14:50:00,51.72,51.75,51.71,51.73,38000.0,48.0735,48.1013,48.0642,48.0828,38000.0
2013-01-08 14:55:00,51.73,51.74,51.7,51.71,66000.0,48.0828,48.0921,48.0549,48.0642,66000.0
2013-01-08 15:00:00,51.71,51.75,51.68,51.75,265000.0,48.0642,48.1013,48.0363,48.1013,265000.0
2013-01-08 15:05:00,51.75,51.76,51.72,51.73,212000.0,48.1013,48.1106,48.0735,48.0828,212000.0
2013-01-08 15:10:00,51.72,51.74,51.7,51.73,85000.0,48.0735,48.0921,48.0549,48.0828,85000.0
2013-01-08 15:15:00,51.73,51.75,51.72,51.75,55000.0,48.0828,48.1013,48.0735,48.1013,55000.0
2013-01-08 15:20:00,51.74,51.8,51.74,51.77,64000.0,48.0921,48.1478,48.0921,48.1199,64000.0
2013-01-08 15:25:00,51.76,51.83,51.76,51.78,80000.0,48.1106,48.1757,48.1106,48.1292,80000.0
2013-01-08 15:30:00,51.78,51.81,51.78,51.8,95000.0,48.1292,48.1571,48.1292,48.1478,95000.0
2013-01-08 15:35:00,51.79,51.79,51.7,51.7,107000.0,48.1385,48.1385,48.0549,48.0549,107000.0
2013-01-08 15:40:00,51.7,51.74,51.68,51.73,113000.0,48.0549,48.0921,48.0363,48.0828,113000.0
2013-01-08 15:45:00,51.76,51.77,51.73,51.75,165000.0,48.1106,48.1199,48.0828,48.1013,165000.0
2013-01-08 15:50:00,51.77,51.8,51.75,51.76,222000.0,48.1199,48.1478,48.1013,48.1106,222000.0
2013-01-08 15:55:00,51.76,51.77,51.74,51.77,225000.0,48.1106,48.1199,48.0921,48.1199,225000.0
2013-01-09 09:30:00,52.52,52.65,52.36,52.42,439000.0,48.8171,48.9379,48.6683,48.7241,439000.0
2013-01-09 09:35:00,52.41,52.5,52.38,52.38,139000.0,48.7148,48.7985,48.6869,48.6869,139000.0
2013-01-09 09:40:00,52.38,52.43,52.27,52.36,225000.0,48.6869,48.7334,48.5847,48.6683,225000.0
2013-01-09 09:45:00,52.35,52.38,52.28,52.35,226000.0,48.659,48.6869,48.594,48.659,226000.0
2013-01-09 09:50:00,52.35,52.44,52.34,52.42,136000.0,48.659,48.7427,48.6497,48.7241,136000.0
2013-01-09 09:55:00,52.4,52.59,52.36,52.55,218000.0,48.7055,48.8821,48.6683,48.8449,218000.0
2013-01-09 10:00:00,52.55,52.63,52.51,52.61,172000.0,48.8449,48.9193,48.8078,48.9007,172000.0
2013-01-09 10:05:00,52.6,52.63,52.53,52.61,210000.0,48.8914,48.9193,48.8264,48.9007,210000.0
2013-01-09 10:10:00,52.62,52.72,52.59,52.62,202000.0,48.91,49.003,48.8821,48.91,202000.0
2013-01-09 10:15:00,52.61,52.7,52.56,52.58,127000.0,48.9007,48.9844,48.8542,48.8728,127000.0
2013-01-09 10:20:00,52.59,52.62,52.5,52.56,147000.0,48.8821,48.91,48.7985,48.8542,147000.0
2013-01-09 10:25:00,52.58,52.64,52.54,52.64,131000.0,48.8728,48.9286,48.8356,48.9286,131000.0
2013-01-09 10:30:00,52.6,52.63,52.51,52.56,101000.0,48.8914,48.9193,48.8078,48.8542,101000.0
2013-01-09 10:35:00,52.58,52.61,52.53,52.61,68000.0,48.8728,48.9007,48.8264,48.9007,68000.0
2013-01-09 10:40:00,52.59,52.61,52.5,52.54,64000.0,48.8821,48.9007,48.7985,48.8356,64000.0
2013-01-09 10:45:00,52.54,52.58,52.49,52.54,162000.0,48.8356,48.8728,48.7892,48.8356,162000.0
2013-01-09 10:50:00,52.54,52.57,52.48,52.55,120000.0,48.8356,48.8635,48.7799,48.8449,120000.0
2013-01-09 10:55:00,52.54,52.67,52.53,52.65,322000.0,48.8356,48.9565,48.8264,48.9379,322000.0
2013-01-09 11:00:00,52.66,52.67,52.53,52.54,134000.0,48.9472,48.9565,48.8264,48.8356,134000.0
2013-01-09 11:05:00,52.54,52.62,52.54,52.6,88000.0,48.8356,48.91,48.8356,48.8914,88000.0
2013-01-09 11:10:00,52.59,52.64,52.58,52.62,78000.0,48.8821,48.9286,48.8728,48.91,78000.0
2013-01-09 11:15:00,52.6,52.67,52.58,52.58,110000.0,48.8914,48.9565,48.8728,48.8728,110000.0
2013-01-09 11:20:00,52.6,52.64,52.58,52.63,152000.0,48.8914,48.9286,48.8728,48.9193,152000.0
2013-01-09 11:25:00,52.64,52.75,52.62,52.68,219000.0,48.9286,49.0308,48.91,48.9658,219000.0
2013-01-09 11:30:00,52.7,52.7,52.67,52.67,69000.0,48.9844,48.9844,48.9565,48.9565,69000.0
2013-01-09 11:35:00,52.66,52.7,52.65,52.65,57000.0,48.9472,48.9844,48.9379,48.9379,57000.0
2013-01-09 11:40:00,52.63,52.7,52.63,52.63,79000.0,48.9193,48.9844,48.9193,48.9193,79000.0
2013-01-09 11:45:00,52.66,52.74,52.66,52.74,32000.0,48.9472,49.0215,48.9472,49.0215,32000.0
2013-01-09 11:50:00,52.74,52.76,52.63,52.66,105000.0,49.0215,49.0401,48.9193,48.9472,105000.0
2013-01-09 11:55:00,52.67,52.71,52.66,52.71,95000.0,48.9565,48.9937,48.9472,48.9937,95000.0
2013-01-09 12:00:00,52.74,52.77,52.71,52.75,67000.0,49.0215,49.0494,48.9937,49.0308,67000.0
2013-01-09 12:05:00,52.75,52.8,52.75,52.77,113000.0,49.0308,49.0773,49.0308,49.0494,113000.0
2013-01-09 12:10:00,52.77,52.82,52.72,52.73,302000.0,49.0494,49.0959,49.003,49.0123,302000.0
2013-01-09 12:15:00,52.74,52.79,52.73,52.75,65000.0,49.0215,49.068,49.0123,49.0308,65000.0
2013-01-09 12:20:00,52.75,52.79,52.75,52.79,25000.0,49.0308,49.068,49.0308,49.068,25000.0
2013-01-09 12:25:00,52.8,52.81,52.76,52.77,60000.0,49.0773,49.0866,49.0401,49.0494,60000.0
2013-01-09 12:30:00,52.77,52.8,52.77,52.77,66000.0,49.0494,49.0773,49.0494,49.0494,66000.0
2013-01-09 12:35:00,52.77,52.79,52.76,52.79,87000.0,49.0494,49.068,49.0401,49.068,87000.0
2013-01-09 12:40:00,52.79,52.8,52.75,52.75,89000.0,49.068,49.0773,49.0308,49.0308,89000.0
2013-01-09 12:45:00,52.76,52.77,52.64,52.68,197000.0,49.0401,49.0494,48.9286,48.9658,197000.0
2013-01-09 12:50:00,52.68,52.71,52.64,52.71,66000.0,48.9658,48.9937,48.9286,48.9937,66000.0
2013-01-09 12:55:00,52.71,52.77,52.69,52.77,23000.0,48.9937,49.0494,48.9751,49.0494,23000.0
2013-01-09 13:00:00,52.77,52.79,52.75,52.76,46000.0,49.0494,49.068,49.0308,49.0401,46000.0
2013-01-09 13:05:00,52.75,52.76,52.71,52.71,49000.0,49.0308,49.0401,48.9937,48.9937,49000.0
2013-01-09 13:10:00,52.73,52.73,52.69,52.7,57000.0,49.0123,49.0123,48.9751,48.9844,57000.0
2013-01-09 13:15:00,52.7,52.76,52.7,52.76,37000.0,48.9844,49.0401,48.9844,49.0401,37000.0
2013-01-09 13:20:00,52.76,52.8,52.75,52.8,46000.0,49.0401,49.0773,49.0308,49.0773,46000.0
2013-01-09 13:25:00,52.79,52.81,52.78,52.8,51000.0,49.068,49.0866,49.0587,49.0773,51000.0
2013-01-09 13:30:00,52.82,52.84,52.79,52.81,94000.0,49.0959,49.1145,49.068,49.0866,94000.0
2013-01-09 13:35:00,52.8,52.87,52.79,52.86,95000.0,49.0773,49.1424,49.068,49.1331,95000.0
2013-01-09 13:40:00,52.86,52.92,52.85,52.92,161000.0,49.1331,49.1889,49.1238,49.1889,161000.0
2013-01-09 13:45:00,52.9,52.96,52.88,52.96,127000.0,49.1703,49.226,49.1517,49.226,127000.0
2013-01-09 13:50:00,52.98,52.99,52.93,52.94,144000.0,49.2446,49.2539,49.1981,49.2074,144000.0
2013-01-09 13:55:00,52.95,52.96,52.89,52.96,71000.0,49.2167,49.226,49.161,49.226,71000.0
2013-01-09 14:00:00,52.97,53.03,52.95,53.01,119000.0,49.2353,49.2911,49.2167,49.2725,119000.0
2013-01-09 14:05:00,53.01,53.06,53.0,53.03,127000.0,49.2725,49.319,49.2632,49.2911,127000.0
2013-01-09 14:10:00,53.04,53.05,53.01,53.05,176000.0,49.3004,49.3097,49.2725,49.3097,176000.0
2013-01-09 14:15:00,53.04,53.11,53.01,53.02,222000.0,49.3004,49.3655,49.2725,49.2818,222000.0
2013-01-09 14:20:00,53.02,53.02,52.96,53.0,113000.0,49.2818,49.2818,49.226,49.2632,113000.0
2013-01-09 14:25:00,52.99,53.03,52.97,52.98,89000.0,49.2539,49.2911,49.2353,49.2446,89000.0
2013-01-09 14:30:00,53.0,53.01,52.98,53.01,55000.0,49.2632,49.2725,49.2446,49.2725,55000.0
2013-01-09 14:35:00,53.01,53.02,52.98,53.01,32000.0,49.2725,49.2818,49.2446,49.2725,32000.0
2013-01-09 14:40:00,53.01,53.02,52.98,53.0,57000.0,49.2725,49.2818,49.2446,49.2632,57000.0
2013-01-09 14:45:00,52.99,53.0,52.96,53.0,91000.0,49.2539,49.2632,49.226,49.2632,91000.0
2013-01-09 14:50:00,52.99,53.04,52.93,52.93,61000.0,49.2539,49.3004,49.1981,49.1981,61000.0
2013-01-09 14:55:00,52.91,52.94,52.89,52.91,37000.0,49.1796,49.2074,49.161,49.1796,37000.0
2013-01-09 15:00:00,52.9,52.93,52.88,52.93,86000.0,49.1703,49.1981,49.1517,49.1981,86000.0
2013-01-09 15:05:00,52.92,52.92,52.89,52.9,58000.0,49.1889,49.1889,49.161,49.1703,58000.0
2013-01-09 15:10:00,52.91,52.94,52.9,52.92,107000.0,49.1796,49.2074,49.1703,49.1889,107000.0
2013-01-09 15:15:00,52.91,53.01,52.91,53.01,153000.0,49.1796,49.2725,49.1796,49.2725,153000.0
2013-01-09 15:20:00,53.0,53.03,52.96,52.98,152000.0,49.2632,49.2911,49.226,49.2446,152000.0
2013-01-09 15:25:00,52.98,53.03,52.96,53.0,126000.0,49.2446,49.2911,49.226,49.2632,126000.0
2013-01-09 15:30:00,53.0,53.02,52.91,52.92,161000.0,49.2632,49.2818,49.1796,49.1889,161000.0
2013-01-09 15:35:00,52.95,52.97,52.93,52.95,116000.0,49.2167,49.2353,49.1981,49.2167,116000.0
2013-01-09 15:40:00,52.95,52.95,52.9,52.9,132000.0,49.2167,49.2167,49.1703,49.1703,132000.0
2013-01-09 15:45:00,52.92,53.0,52.92,52.97,140000.0,49.1889,49.2632,49.1889,49.2353,140000.0
2013-01-09 15:50:00,52.98,53.0,52.93,52.97,227000.0,49.2446,49.2632,49.1981,49.2353,227000.0
2013-01-09 15:55:00,52.97,53.14,52.96,53.14,778000.0,49.2353,49.3933,49.226,49.3933,778000.0
2013-01-10 09:30:00,53.25,53.25,53.02,53.09,434000.0,49.4956,49.4956,49.2818,49.3469,434000.0
2013-01-10 09:35:00,53.05,53.13,52.94,52.98,767000.0,49.3097,49.384,49.2074,49.2446,767000.0
2013-01-10 09:40:00,52.98,53.0,52.79,52.83,336000.0,49.2446,49.2632,49.068,49.1052,336000.0
2013-01-10 09:45:00,52.87,52.92,52.78,52.92,297000.0,49.1424,49.1889,49.0587,49.1889,297000.0
2013-01-10 09:50:00,52.93,52.99,52.89,52.96,242000.0,49.1981,49.2539,49.161,49.226,242000.0
2013-01-10 09:55:00,52.94,53.03,52.91,53.0,158000.0,49.2074,49.2911,49.1796,49.2632,158000.0
2013-01-10 10:00:00,53.0,53.01,52.9,52.92,132000.0,49.2632,49.2725,49.1703,49.1889,132000.0
2013-01-10 10:05:00,52.91,52.92,52.83,52.83,129000.0,49.1796,49.1889,49.1052,49.1052,129000.0
2013-01-10 10:10:00,52.83,52.83,52.67,52.67,218000.0,49.1052,49.1052,48.9565,48.9565,218000.0
2013-01-10 10:15:00,52.71,52.76,52.63,52.68,232000.0,48.9937,49.0401,48.9193,48.9658,232000.0
2013-01-10 10:20:00,52.67,52.7,52.59,52.59,284000.0,48.9565,48.9844,48.8821,48.8821,284000.0
2013-01-10 10:25:00,52.6,52.61,52.52,52.58,203000.0,48.8914,48.9007,48.8171,48.8728,203000.0
2013-01-10 10:30:00,52.54,52.6,52.46,52.6,544000.0,48.8356,48.8914,48.7613,48.8914,544000.0
2013-01-10 10:35:00,52.57,52.58,52.43,52.58,281000.0,48.8635,48.8728,48.7334,48.8728,281000.0
2013-01-10 10:40:00,52.55,52.86,52.5,52.83,715000.0,48.8449,49.1331,48.7985,49.1052,715000.0
2013-01-10 10:45:00,52.85,52.85,52.57,52.6,209000.0,49.1238,49.1238,48.8635,48.8914,209000.0
2013-01-10 10:50:00,52.63,52.81,52.58,52.7,164000.0,48.9193,49.0866,48.8728,48.9844,164000.0
2013-01-10 10:55:00,52.74,52.74,52.64,52.69,145000.0,49.0215,49.0215,48.9286,48.9751,145000.0
2013-01-10 11:00:00,52.71,52.71,52.55,52.6,96000.0,48.9937,48.9937,48.8449,48.8914,96000.0
2013-01-10 11:05:00,52.58,52.63,52.53,52.62,127000.0,48.8728,48.9193,48.8264,48.91,127000.0
2013-01-10 11:10:00,52.61,52.62,52.57,52.62,97000.0,48.9007,48.91,48.8635,48.91,97000.0
2013-01-10 11:15:00,52.57,52.57,52.52,52.56,63000.0,48.8635,48.8635,48.8171,48.8542,63000.0
2013-01-10 11:20:00,52.55,52.57,52.5,52.54,96000.0,48.8449,48.8635,48.7985,48.8356,96000.0
2013-01-10 11:25:00,52.56,52.65,52.55,52.61,34000.0,48.8542,48.9379,48.8449,48.9007,34000.0
2013-01-10 11:30:00,52.65,52.69,52.59,52.67,100000.0,48.9379,48.9751,48.8821,48.9565,100000.0
2013-01-10 11:35:00,52.67,52.79,52.67,52.72,55000.0,48.9565,49.068,48.9565,49.003,55000.0
2013-01-10 11:40:00,52.68,52.69,52.58,52.62,117000.0,48.9658,48.9751,48.8728,48.91,117000.0
2013-01-10 11:45:00,52.62,52.64,52.55,52.58,57000.0,48.91,48.9286,48.8449,48.8728,57000.0
2013-01-10 11:50:00,52.57,52.57,52.5,52.5,150000.0,48.8635,48.8635,48.7985,48.7985,150000.0
2013-01-10 11:55:00,52.52,52.59,52.47,52.58,121000.0,48.8171,48.8821,48.7706,48.8728,121000.0
2013-01-10 12:00:00,52.59,52.61,52.56,52.58,34000.0,48.8821,48.9007,48.8542,48.8728,34000.0
2013-01-10 12:05:00,52.61,52.63,52.58,52.63,27000.0,48.9007,48.9193,48.8728,48.9193,27000.0
2013-01-10 12:10:00,52.63,52.65,52.61,52.65,28000.0,48.9193,48.9379,48.9007,48.9379,28000.0
2013-01-10 12:15:00,52.65,52.65,52.56,52.57,122000.0,48.9379,48.9379,48.8542,48.8635,122000.0
2013-01-10 12:20:00,52.58,52.6,52.56,52.56,74000.0,48.8728,48.8914,48.8542,48.8542,74000.0
2013-01-10 12:25:00,52.56,52.58,52.56,52.56,22000.0,48.8542,48.8728,48.8542,48.8542,22000.0
2013-01-10 12:30:00,52.58,52.58,52.56,52.57,28000.0,48.8728,48.8728,48.8542,48.8635,28000.0
2013-01-10 12:35:00,52.57,52.58,52.56,52.57,17000.0,48.8635,48.8728,48.8542,48.8635,17000.0
2013-01-10 12:40:00,52.59,52.59,52.54,52.56,81000.0,48.8821,48.8821,48.8356,48.8542,81000.0
2013-01-10 12:45:00,52.56,52.63,52.55,52.63,108000.0,48.8542,48.9193,48.8449,48.9193,108000.0
2013-01-10 12:50:00,52.61,52.63,52.59,52.61,25000.0,48.9007,48.9193,48.8821,48.9007,25000.0
2013-01-10 12:55:00,52.6,52.66,52.57,52.66,43000.0,48.8914,48.9472,48.8635,48.9472,43000.0
2013-01-10 13:00:00,52.67,52.68,52.55,52.58,91000.0,48.9565,48.9658,48.8449,48.8728,91000.0
2013-01-10 13:05:00,52.6,52.63,52.56,52.57,32000.0,48.8914,48.9193,48.8542,48.8635,32000.0
2013-01-10 13:10:00,52.56,52.58,52.54,52.57,61000.0,48.8542,48.8728,48.8356,48.8635,61000.0
2013-01-10 13:15:00,52.54,52.56,52.49,52.56,231000.0,48.8356,48.8542,48.7892,48.8542,231000.0
2013-01-10 13:20:00,52.58,52.61,52.55,52.58,99000.0,48.8728,48.9007,48.8449,48.8728,99000.0
2013-01-10 13:25:00,52.57,52.58,52.55,52.56,24000.0,48.8635,48.8728,48.8449,48.8542,24000.0
2013-01-10 13:30:00,52.55,52.63,52.55,52.62,40000.0,48.8449,48.9193,48.8449,48.91,40000.0
2013-01-10 13:35:00,52.62,52.63,52.58,52.59,90000.0,48.91,48.9193,48.8728,48.8821,90000.0
2013-01-10 13:40:00,52.6,52.63,52.59,52.59,39000.0,48.8914,48.9193,48.8821,48.8821,39000.0
2013-01-10 13:45:00,52.63,52.63,52.59,52.59,34000.0,48.9193,48.9193,48.8821,48.8821,34000.0
2013-01-10 13:50:00,52.59,52.62,52.56,52.6,120000.0,48.8821,48.91,48.8542,48.8914,120000.0
2013-01-10 13:55:00,52.61,52.62,52.58,52.58,68000.0,48.9007,48.91,48.8728,48.8728,68000.0
2013-01-10 14:00:00,52.57,52.66,52.57,52.65,18000.0,48.8635,48.9472,48.8635,48.9379,18000.0
2013-01-10 14:05:00,52.66,52.67,52.56,52.6,152000.0,48.9472,48.9565,48.8542,48.8914,152000.0
2013-01-10 14:10:00,52.6,52.61,52.58,52.58,30000.0,48.8914,48.9007,48.8728,48.8728,30000.0
2013-01-10 14:15:00,52.6,52.73,52.6,52.7,123000.0,48.8914,49.0123,48.8914,48.9844,123000.0
2013-01-10 14:20:00,52.72,52.79,52.71,52.73,91000.0,49.003,49.068,48.9937,49.0123,91000.0
2013-01-10 14:25:00,52.74,52.75,52.68,52.71,77000.0,49.0215,49.0308,48.9658,48.9937,77000.0
2013-01-10 14:30:00,52.7,52.7,52.63,52.66,65000.0,48.9844,48.9844,48.9193,48.9472,65000.0
2013-01-10 14:35:00,52.68,52.69,52.57,52.58,87000.0,48.9658,48.9751,48.8635,48.8728,87000.0
2013-01-10 14:40:00,52.57,52.65,52.57,52.61,111000.0,48.8635,48.9379,48.8635,48.9007,111000.0
2013-01-10 14:45:00,52.63,52.63,52.58,52.61,93000.0,48.9193,48.9193,48.8728,48.9007,93000.0
2013-01-10 14:50:00,52.63,52.66,52.6,52.61,64000.0,48.9193,48.9472,48.8914,48.9007,64000.0
2013-01-10 14:55:00,52.62,52.66,52.62,52.63,44000.0,48.91,48.9472,48.91,48.9193,44000.0
2013-01-10 15:00:00,52.65,52.73,52.64,52.71,105000.0,48.9379,49.0123,48.9286,48.9937,105000.0
2013-01-10 15:05:00,52.71,52.75,52.65,52.65,81000.0,48.9937,49.0308,48.9379,48.9379,81000.0
2013-01-10 15:10:00,52.65,52.69,52.63,52.69,66000.0,48.9379,48.9751,48.9193,48.9751,66000.0
2013-01-10 15:15:00,52.69,52.71,52.65,52.66,66000.0,48.9751,48.9937,48.9379,48.9472,66000.0
2013-01-10 15:20:00,52.67,52.7,52.64,52.65,81000.0,48.9565,48.9844,48.9286,48.9379,81000.0
2013-01-10 15:25:00,52.65,52.67,52.64,52.66,59000.0,48.9379,48.9565,48.9286,48.9472,59000.0
2013-01-10 15:30:00,52.66,52.68,52.63,52.67,84000.0,48.9472,48.9658,48.9193,48.9565,84000.0
2013-01-10 15:35:00,52.66,52.7,52.65,52.7,123000.0,48.9472,48.9844,48.9379,48.9844,123000.0
2013-01-10 15:40:00,52.69,52.74,52.67,52.7,115000.0,48.9751,49.0215,48.9565,48.9844,115000.0
2013-01-10 15:45:00,52.71,52.77,52.67,52.69,131000.0,48.9937,49.0494,48.9565,48.9751,131000.0
2013-01-10 15:50:00,52.69,52.75,52.68,52.75,168000.0,48.9751,49.0308,48.9658,49.0308,168000.0
2013-01-10 15:55:00,52.75,52.82,52.72,52.73,639000.0,49.0308,49.0959,49.003,49.0123,639000.0
2013-01-11 09:30:00,52.75,52.9,52.66,52.71,183000.0,49.0308,49.1703,48.9472,48.9937,183000.0
2013-01-11 09:35:00,52.72,52.73,52.6,52.71,143000.0,49.003,49.0123,48.8914,48.9937,143000.0
2013-01-11 09:40:00,52.67,52.86,52.67,52.76,156000.0,48.9565,49.1331,48.9565,49.0401,156000.0
2013-01-11 09:45:00,52.77,52.8,52.65,52.71,137000.0,49.0494,49.0773,48.9379,48.9937,137000.0
2013-01-11 09:50:00,52.71,52.76,52.67,52.69,142000.0,48.9937,49.0401,48.9565,48.9751,142000.0
2013-01-11 09:55:00,52.68,52.71,52.64,52.65,178000.0,48.9658,48.9937,48.9286,48.9379,178000.0
2013-01-11 10:00:00,52.64,52.76,52.64,52.7,123000.0,48.9286,49.0401,48.9286,48.9844,123000.0
2013-01-11 10:05:00,52.69,52.7,52.64,52.69,135000.0,48.9751,48.9844,48.9286,48.9751,135000.0
2013-01-11 10:10:00,52.7,52.74,52.67,52.69,81000.0,48.9844,49.0215,48.9565,48.9751,81000.0
2013-01-11 10:15:00,52.71,52.74,52.69,52.71,169000.0,48.9937,49.0215,48.9751,48.9937,169000.0
2013-01-11 10:20:00,52.73,52.77,52.68,52.76,88000.0,49.0123,49.0494,48.9658,49.0401,88000.0
2013-01-11 10:25:00,52.75,52.78,52.71,52.73,123000.0,49.0308,49.0587,48.9937,49.0123,123000.0
2013-01-11 10:30:00,52.73,52.82,52.69,52.81,114000.0,49.0123,49.0959,48.9751,49.0866,114000.0
2013-01-11 10:35:00,52.8,52.88,52.79,52.83,159000.0,49.0773,49.1517,49.068,49.1052,159000.0
2013-01-11 10:40:00,52.84,52.98,52.84,52.93,229000.0,49.1145,49.2446,49.1145,49.1981,229000.0
2013-01-11 10:45:00,52.94,52.97,52.91,52.92,88000.0,49.2074,49.2353,49.1796,49.1889,88000.0
2013-01-11 10:50:00,52.94,52.94,52.8,52.84,87000.0,49.2074,49.2074,49.0773,49.1145,87000.0
2013-01-11 10:55:00,52.86,52.86,52.8,52.86,55000.0,49.1331,49.1331,49.0773,49.1331,55000.0
2013-01-11 11:00:00,52.82,52.84,52.79,52.79,68000.0,49.0959,49.1145,49.068,49.068,68000.0
2013-01-11 11:05:00,52.8,52.86,52.77,52.77,90000.0,49.0773,49.1331,49.0494,49.0494,90000.0
2013-01-11 11:10:00,52.77,52.79,52.73,52.74,48000.0,49.0494,49.068,49.0123,49.0215,48000.0
2013-01-11 11:15:00,52.77,52.79,52.74,52.76,45000.0,49.0494,49.068,49.0215,49.0401,45000.0
2013-01-11 11:20:00,52.79,52.84,52.76,52.82,88000.0,49.068,49.1145,49.0401,49.0959,88000.0
2013-01-11 11:25:00,52.8,52.81,52.74,52.74,46000.0,49.0773,49.0866,49.0215,49.0215,46000.0
2013-01-11 11:30:00,52.77,52.77,52.68,52.68,22000.0,49.0494,49.0494,48.9658,48.9658,22000.0
2013-01-11 11:35:00,52.67,52.71,52.67,52.68,17000.0,48.9565,48.9937,48.9565,48.9658,17000.0
2013-01-11 11:40:00,52.68,52.72,52.68,52.71,22000.0,48.9658,49.003,48.9658,48.9937,22000.0
2013-01-11 11:45:00,52.74,52.75,52.7,52.74,29000.0,49.0215,49.0308,48.9844,49.0215,29000.0
2013-01-11 11:50:00,52.76,52.82,52.75,52.82,18000.0,49.0401,49.0959,49.0308,49.0959,18000.0
2013-01-11 11:55:00,52.82,52.83,52.8,52.83,34000.0,49.0959,49.1052,49.0773,49.1052,34000.0
2013-01-11 12:00:00,52.79,52.82,52.78,52.8,21000.0,49.068,49.0959,49.0587,49.0773,21000.0
2013-01-11 12:05:00,52.8,52.83,52.79,52.81,49000.0,49.0773,49.1052,49.068,49.0866,49000.0
2013-01-11 12:10:00,52.8,52.8,52.74,52.74,41000.0,49.0773,49.0773,49.0215,49.0215,41000.0
2013-01-11 12:15:00,52.76,52.76,52.73,52.73,23000.0,49.0401,49.0401,49.0123,49.0123,23000.0
2013-01-11 12:20:00,52.73,52.73,52.65,52.65,110000.0,49.0123,49.0123,48.9379,48.9379,110000.0
2013-01-11 12:25:00,52.65,52.66,52.62,52.64,23000.0,48.9379,48.9472,48.91,48.9286,23000.0
2013-01-11 12:30:00,52.63,52.65,52.62,52.65,73000.0,48.9193,48.9379,48.91,48.9379,73000.0
2013-01-11 12:35:00,52.65,52.67,52.63,52.67,49000.0,48.9379,48.9565,48.9193,48.9565,49000.0
2013-01-11 12:40:00,52.68,52.69,52.68,52.69,4000.0,48.9658,48.9751,48.9658,48.9751,4000.0
2013-01-11 12:45:00,52.68,52.68,52.62,52.65,51000.0,48.9658,48.9658,48.91,48.9379,51000.0
2013-01-11 12:50:00,52.65,52.69,52.62,52.66,113000.0,48.9379,48.9751,48.91,48.9472,113000.0
2013-01-11 12:55:00,52.67,52.69,52.66,52.66,29000.0,48.9565,48.9751,48.9472,48.9472,29000.0
2013-01-11 13:00:00,52.67,52.69,52.67,52.67,13000.0,48.9565,48.9751,48.9565,48.9565,13000.0
2013-01-11 13:05:00,52.66,52.69,52.66,52.68,19000.0,48.9472,48.9751,48.9472,48.9658,19000.0
2013-01-11 13:10:00,52.67,52.68,52.63,52.65,85000.0,48.9565,48.9658,48.9193,48.9379,85000.0
2013-01-11 13:15:00,52.65,52.65,52.62,52.62,14000.0,48.9379,48.9379,48.91,48.91,14000.0
2013-01-11 13:20:00,52.63,52.65,52.62,52.65,23000.0,48.9193,48.9379,48.91,48.9379,23000.0
2013-01-11 13:25:00,52.64,52.64,52.61,52.63,34000.0,48.9286,48.9286,48.9007,48.9193,34000.0
2013-01-11 13:30:00,52.62,52.67,52.62,52.67,15000.0,48.91,48.9565,48.91,48.9565,15000.0
2013-01-11 13:35:00,52.69,52.7,52.67,52.7,25000.0,48.9751,48.9844,48.9565,48.9844,25000.0
2013-01-11 13:40:00,52.71,52.71,52.6,52.62,56000.0,48.9937,48.9937,48.8914,48.91,56000.0
2013-01-11 13:45:00,52.62,52.65,52.56,52.58,84000.0,48.91,48.9379,48.8542,48.8728,84000.0
2013-01-11 13:50:00,52.57,52.58,52.55,52.58,25000.0,48.8635,48.8728,48.8449,48.8728,25000.0
2013-01-11 13:55:00,52.58,52.62,52.57,52.61,55000.0,48.8728,48.91,48.8635,48.9007,55000.0
2013-01-11 14:00:00,52.6,52.65,52.6,52.63,27000.0,48.8914,48.9379,48.8914,48.9193,27000.0
2013-01-11 14:05:00,52.64,52.73,52.63,52.73,58000.0,48.9286,49.0123,48.9193,49.0123,58000.0
2013-01-11 14:10:00,52.72,52.79,52.72,52.78,27000.0,49.003,49.068,49.003,49.0587,27000.0
2013-01-11 14:15:00,52.76,52.78,52.73,52.78,61000.0,49.0401,49.0587,49.0123,49.0587,61000.0
2013-01-11 14:20:00,52.78,52.82,52.78,52.79,43000.0,49.0587,49.0959,49.0587,49.068,43000.0
2013-01-11 14:25:00,52.79,52.83,52.78,52.83,57000.0,49.068,49.1052,49.0587,49.1052,57000.0
2013-01-11 14:30:00,52.83,52.88,52.81,52.88,66000.0,49.1052,49.1517,49.0866,49.1517,66000.0
2013-01-11 14:35:00,52.87,52.88,52.82,52.88,81000.0,49.1424,49.1517,49.0959,49.1517,81000.0
2013-01-11 14:40:00,52.88,52.91,52.85,52.88,41000.0,49.1517,49.1796,49.1238,49.1517,41000.0
2013-01-11 14:45:00,52.88,52.9,52.85,52.85,91000.0,49.1517,49.1703,49.1238,49.1238,91000.0
2013-01-11 14:50:00,52.86,52.91,52.86,52.89,29000.0,49.1331,49.1796,49.1331,49.161,29000.0
2013-01-11 14:55:00,52.9,52.94,52.86,52.91,94000.0,49.1703,49.2074,49.1331,49.1796,94000.0
2013-01-11 15:00:00,52.91,52.91,52.86,52.88,70000.0,49.1796,49.1796,49.1331,49.1517,70000.0
2013-01-11 15:05:00,52.88,52.93,52.87,52.93,55000.0,49.1517,49.1981,49.1424,49.1981,55000.0
2013-01-11 15:10:00,52.92,52.94,52.9,52.91,33000.0,49.1889,49.2074,49.1703,49.1796,33000.0
2013-01-11 15:15:00,52.91,52.94,52.9,52.93,54000.0,49.1796,49.2074,49.1703,49.1981,54000.0
2013-01-11 15:20:00,52.93,52.97,52.92,52.93,81000.0,49.1981,49.2353,49.1889,49.1981,81000.0
2013-01-11 15:25:00,52.93,52.93,52.9,52.93,44000.0,49.1981,49.1981,49.1703,49.1981,44000.0
2013-01-11 15:30:00,52.93,52.94,52.9,52.91,99000.0,49.1981,49.2074,49.1703,49.1796,99000.0
2013-01-11 15:35:00,52.91,52.95,52.89,52.9,146000.0,49.1796,49.2167,49.161,49.1703,146000.0
2013-01-11 15:40:00,52.89,52.93,52.88,52.88,139000.0,49.161,49.1981,49.1517,49.1517,139000.0
2013-01-11 15:45:00,52.89,52.89,52.83,52.88,112000.0,49.161,49.161,49.1052,49.1517,112000.0
2013-01-11 15:50:00,52.87,52.89,52.82,52.83,179000.0,49.1424,49.161,49.0959,49.1052,179000.0
2013-01-11 15:55:00,52.83,52.84,52.8,52.82,245000.0,49.1052,49.1145,49.0773,49.0959,245000.0
2013-01-14 09:30:00,52.96,53.0,52.68,52.76,245000.0,49.226,49.2632,48.9658,49.0401,245000.0
2013-01-14 09:35:00,52.74,52.74,52.58,52.62,259000.0,49.0215,49.0215,48.8728,48.91,259000.0
2013-01-14 09:40:00,52.62,52.66,52.55,52.55,160000.0,48.91,48.9472,48.8449,48.8449,160000.0
2013-01-14 09:45:00,52.56,52.6,52.5,52.52,253000.0,48.8542,48.8914,48.7985,48.8171,253000.0
2013-01-14 09:50:00,52.52,52.54,52.37,52.38,623000.0,48.8171,48.8356,48.6776,48.6869,623000.0
2013-01-14 09:55:00,52.39,52.46,52.38,52.44,60000.0,48.6962,48.7613,48.6869,48.7427,60000.0
2013-01-14 10:00:00,52.43,52.44,52.3,52.31,304000.0,48.7334,48.7427,48.6126,48.6219,304000.0
2013-01-14 10:05:00,52.31,52.42,52.3,52.37,134000.0,48.6219,48.7241,48.6126,48.6776,134000.0
2013-01-14 10:10:00,52.36,52.44,52.34,52.34,185000.0,48.6683,48.7427,48.6497,48.6497,185000.0
2013-01-14 10:15:00,52.34,52.39,52.3,52.33,121000.0,48.6497,48.6962,48.6126,48.6405,121000.0
2013-01-14 10:20:00,52.33,52.35,52.3,52.34,67000.0,48.6405,48.659,48.6126,48.6497,67000.0
2013-01-14 10:25:00,52.33,52.37,52.31,52.36,123000.0,48.6405,48.6776,48.6219,48.6683,123000.0
2013-01-14 10:30:00,52.35,52.37,52.3,52.34,118000.0,48.659,48.6776,48.6126,48.6497,118000.0
2013-01-14 10:35:00,52.35,52.39,52.34,52.39,47000.0,48.659,48.6962,48.6497,48.6962,47000.0
2013-01-14 10:40:00,52.39,52.42,52.38,52.41,108000.0,48.6962,48.7241,48.6869,48.7148,108000.0
2013-01-14 10:45:00,52.42,52.42,52.38,52.4,22000.0,48.7241,48.7241,48.6869,48.7055,22000.0
2013-01-14 10:50:00,52.38,52.39,52.33,52.34,123000.0,48.6869,48.6962,48.6405,48.6497,123000.0
2013-01-14 10:55:00,52.34,52.35,52.33,52.33,12000.0,48.6497,48.659,48.6405,48.6405,12000.0
2013-01-14 11:00:00,52.35,52.38,52.33,52.36,76000.0,48.659,48.6869,48.6405,48.6683,76000.0
2013-01-14 11:05:00,52.38,52.38,52.32,52.35,68000.0,48.6869,48.6869,48.6312,48.659,68000.0
2013-01-14 11:10:00,52.36,52.38,52.34,52.35,49000.0,48.6683,48.6869,48.6497,48.659,49000.0
2013-01-14 11:15:00,52.37,52.37,52.3,52.32,162000.0,48.6776,48.6776,48.6126,48.6312,162000.0
2013-01-14 11:20:00,52.33,52.34,52.31,52.31,33000.0,48.6405,48.6497,48.6219,48.6219,33000.0
2013-01-14 11:25:00,52.33,52.39,52.33,52.39,44000.0,48.6405,48.6962,48.6405,48.6962,44000.0
2013-01-14 11:30:00,52.38,52.43,52.38,52.4,84000.0,48.6869,48.7334,48.6869,48.7055,84000.0
2013-01-14 11:35:00,52.39,52.41,52.35,52.38,100000.0,48.6962,48.7148,48.659,48.6869,100000.0
2013-01-14 11:40:00,52.37,52.37,52.31,52.34,69000.0,48.6776,48.6776,48.6219,48.6497,69000.0
2013-01-14 11:45:00,52.34,52.36,52.31,52.32,41000.0,48.6497,48.6683,48.6219,48.6312,41000.0
2013-01-14 11:50:00,52.32,52.34,52.31,52.31,12000.0,48.6312,48.6497,48.6219,48.6219,12000.0
2013-01-14 11:55:00,52.33,52.34,52.3,52.3,88000.0,48.6405,48.6497,48.6126,48.6126,88000.0
2013-01-14 12:00:00,52.3,52.32,52.28,52.29,39000.0,48.6126,48.6312,48.594,48.6033,39000.0
2013-01-14 12:05:00,52.27,52.29,52.22,52.24,226000.0,48.5847,48.6033,48.5382,48.5568,226000.0
2013-01-14 12:10:00,52.24,52.24,52.14,52.18,83000.0,48.5568,48.5568,48.4638,48.501,83000.0
2013-01-14 12:15:00,52.18,52.24,52.16,52.2,88000.0,48.501,48.5568,48.4824,48.5196,88000.0
2013-01-14 12:20:00,52.2,52.23,52.2,52.21,75000.0,48.5196,48.5475,48.5196,48.5289,75000.0
2013-01-14 12:25:00,52.21,52.22,52.2,52.21,28000.0,48.5289,48.5382,48.5196,48.5289,28000.0
2013-01-14 12:30:00,52.21,52.24,52.21,52.23,105000.0,48.5289,48.5568,48.5289,48.5475,105000.0
2013-01-14 12:35:00,52.24,52.28,52.24,52.25,41000.0,48.5568,48.594,48.5568,48.5661,41000.0
2013-01-14 12:40:00,52.25,52.28,52.25,52.25,8000.0,48.5661,48.594,48.5661,48.5661,8000.0
2013-01-14 12:45:00,52.26,52.3,52.26,52.27,23000.0,48.5754,48.6126,48.5754,48.5847,23000.0
2013-01-14 12:50:00,52.3,52.3,52.26,52.26,12000.0,48.6126,48.6126,48.5754,48.5754,12000.0
2013-01-14 12:55:00,52.26,52.26,52.17,52.17,48000.0,48.5754,48.5754,48.4917,48.4917,48000.0
2013-01-14 13:00:00,52.19,52.2,52.15,52.2,65000.0,48.5103,48.5196,48.4731,48.5196,65000.0
2013-01-14 13:05:00,52.21,52.32,52.21,52.32,90000.0,48.5289,48.6312,48.5289,48.6312,90000.0
2013-01-14 13:10:00,52.31,52.34,52.31,52.32,42000.0,48.6219,48.6497,48.6219,48.6312,42000.0
2013-01-14 13:15:00,52.34,52.35,52.32,52.35,14000.0,48.6497,48.659,48.6312,48.659,14000.0
2013-01-14 13:20:00,52.35,52.38,52.35,52.37,9000.0,48.659,48.6869,48.659,48.6776,9000.0
2013-01-14 13:25:00,52.37,52.4,52.34,52.38,101000.0,48.6776,48.7055,48.6497,48.6869,101000.0
2013-01-14 13:30:00,52.4,52.41,52.35,52.4,73000.0,48.7055,48.7148,48.659,48.7055,73000.0
2013-01-14 13:35:00,52.4,52.41,52.39,52.4,59000.0,48.7055,48.7148,48.6962,48.7055,59000.0
2013-01-14 13:40:00,52.41,52.41,52.39,52.39,10000.0,48.7148,48.7148,48.6962,48.6962,10000.0
2013-01-14 13:45:00,52.41,52.42,52.32,52.33,71000.0,48.7148,48.7241,48.6312,48.6405,71000.0
2013-01-14 13:50:00,52.32,52.36,52.3,52.34,62000.0,48.6312,48.6683,48.6126,48.6497,62000.0
2013-01-14 13:55:00,52.34,52.36,52.3,52.32,97000.0,48.6497,48.6683,48.6126,48.6312,97000.0
2013-01-14 14:00:00,52.32,52.4,52.3,52.37,53000.0,48.6312,48.7055,48.6126,48.6776,53000.0
2013-01-14 14:05:00,52.36,52.4,52.34,52.38,39000.0,48.6683,48.7055,48.6497,48.6869,39000.0
2013-01-14 14:10:00,52.37,52.4,52.33,52.33,36000.0,48.6776,48.7055,48.6405,48.6405,36000.0
2013-01-14 14:15:00,52.35,52.37,52.32,52.35,41000.0,48.659,48.6776,48.6312,48.659,41000.0
2013-01-14 14:20:00,52.34,52.36,52.3,52.33,44000.0,48.6497,48.6683,48.6126,48.6405,44000.0
2013-01-14 14:25:00,52.34,52.37,52.32,52.32,33000.0,48.6497,48.6776,48.6312,48.6312,33000.0
2013-01-14 14:30:00,52.34,52.37,52.33,52.35,35000.0,48.6497,48.6776,48.6405,48.659,35000.0
2013-01-14 14:35:00,52.34,52.34,52.3,52.32,57000.0,48.6497,48.6497,48.6126,48.6312,57000.0
2013-01-14 14:40:00,52.3,52.3,52.26,52.28,69000.0,48.6126,48.6126,48.5754,48.594,69000.0
2013-01-14 14:45:00,52.28,52.28,52.22,52.25,91000.0,48.594,48.594,48.5382,48.5661,91000.0
2013-01-14 14:50:00,52.25,52.27,52.21,52.23,68000.0,48.5661,48.5847,48.5289,48.5475,68000.0
2013-01-14 14:55:00,52.21,52.22,52.19,52.21,40000.0,48.5289,48.5382,48.5103,48.5289,40000.0
2013-01-14 15:00:00,52.21,52.27,52.21,52.27,113000.0,48.5289,48.5847,48.5289,48.5847,113000.0
2013-01-14 15:05:00,52.29,52.32,52.27,52.3,78000.0,48.6033,48.6312,48.5847,48.6126,78000.0
2013-01-14 15:10:00,52.29,52.37,52.26,52.28,249000.0,48.6033,48.6776,48.5754,48.594,249000.0
2013-01-14 15:15:00,52.3,52.31,52.24,52.31,90000.0,48.6126,48.6219,48.5568,48.6219,90000.0
2013-01-14 15:20:00,52.32,52.32,52.21,52.24,166000.0,48.6312,48.6312,48.5289,48.5568,166000.0
2013-01-14 15:25:00,52.24,52.24,52.21,52.22,51000.0,48.5568,48.5568,48.5289,48.5382,51000.0
2013-01-14 15:30:00,52.24,52.24,52.14,52.15,229000.0,48.5568,48.5568,48.4638,48.4731,229000.0
2013-01-14 15:35:00,52.16,52.21,52.12,52.21,334000.0,48.4824,48.5289,48.4453,48.5289,334000.0
2013-01-14 15:40:00,52.21,52.31,52.2,52.31,122000.0,48.5289,48.6219,48.5196,48.6219,122000.0
2013-01-14 15:45:00,52.31,52.35,52.3,52.35,102000.0,48.6219,48.659,48.6126,48.659,102000.0
2013-01-14 15:50:00,52.36,52.36,52.29,52.32,213000.0,48.6683,48.6683,48.6033,48.6312,213000.0
2013-01-14 15:55:00,52.32,52.34,52.27,52.34,267000.0,48.6312,48.6497,48.5847,48.6497,267000.0
2013-01-15 09:30:00,52.22,52.34,52.17,52.27,136000.0,48.5382,48.6497,48.4917,48.5847,136000.0
2013-01-15 09:35:00,52.27,52.33,52.21,52.3,118000.0,48.5847,48.6405,48.5289,48.6126,118000.0
2013-01-15 09:40:00,52.3,52.3,52.1,52.21,105000.0,48.6126,48.6126,48.4267,48.5289,105000.0
2013-01-15 09:45:00,52.15,52.17,52.03,52.1,92000.0,48.4731,48.4917,48.3616,48.4267,92000.0
2013-01-15 09:50:00,52.13,52.21,52.13,52.15,78000.0,48.4546,48.5289,48.4546,48.4731,78000.0
2013-01-15 09:55:00,52.14,52.19,52.13,52.14,59000.0,48.4638,48.5103,48.4546,48.4638,59000.0
2013-01-15 10:00:00,52.15,52.17,52.13,52.15,46000.0,48.4731,48.4917,48.4546,48.4731,46000.0
2013-01-15 10:05:00,52.14,52.14,52.08,52.08,48000.0,48.4638,48.4638,48.4081,48.4081,48000.0
2013-01-15 10:10:00,52.09,52.14,52.08,52.11,32000.0,48.4174,48.4638,48.4081,48.436,32000.0
2013-01-15 10:15:00,52.11,52.19,52.11,52.17,234000.0,48.436,48.5103,48.436,48.4917,234000.0
2013-01-15 10:20:00,52.16,52.18,52.15,52.17,92000.0,48.4824,48.501,48.4731,48.4917,92000.0
2013-01-15 10:25:00,52.15,52.19,52.13,52.13,123000.0,48.4731,48.5103,48.4546,48.4546,123000.0
2013-01-15 10:30:00,52.13,52.14,52.08,52.09,76000.0,48.4546,48.4638,48.4081,48.4174,76000.0
2013-01-15 10:35:00,52.07,52.07,52.01,52.01,64000.0,48.3988,48.3988,48.343,48.343,64000.0
2013-01-15 10:40:00,52.03,52.07,52.01,52.07,96000.0,48.3616,48.3988,48.343,48.3988,96000.0
2013-01-15 10:45:00,52.07,52.08,52.04,52.07,103000.0,48.3988,48.4081,48.3709,48.3988,103000.0
2013-01-15 10:50:00,52.06,52.06,52.05,52.05,78000.0,48.3895,48.3895,48.3802,48.3802,78000.0
2013-01-15 10:55:00,52.05,52.09,52.03,52.08,78000.0,48.3802,48.4174,48.3616,48.4081,78000.0
2013-01-15 11:00:00,52.08,52.1,52.07,52.09,65000.0,48.4081,48.4267,48.3988,48.4174,65000.0
2013-01-15 11:05:00,52.09,52.09,52.06,52.07,41000.0,48.4174,48.4174,48.3895,48.3988,41000.0
2013-01-15 11:10:00,52.08,52.1,52.06,52.1,69000.0,48.4081,48.4267,48.3895,48.4267,69000.0
2013-01-15 11:15:00,52.09,52.09,52.07,52.07,34000.0,48.4174,48.4174,48.3988,48.3988,34000.0
2013-01-15 11:20:00,52.07,52.1,52.07,52.1,42000.0,48.3988,48.4267,48.3988,48.4267,42000.0
2013-01-15 11:25:00,52.09,52.1,52.08,52.08,28000.0,48.4174,48.4267,48.4081,48.4081,28000.0
2013-01-15 11:30:00,52.07,52.1,52.06,52.08,88000.0,48.3988,48.4267,48.3895,48.4081,88000.0
2013-01-15 11:35:00,52.08,52.09,52.02,52.03,53000.0,48.4081,48.4174,48.3523,48.3616,53000.0
2013-01-15 11:40:00,52.03,52.03,51.99,51.99,28000.0,48.3616,48.3616,48.3244,48.3244,28000.0
2013-01-15 11:45:00,51.99,51.99,51.93,51.96,102000.0,48.3244,48.3244,48.2687,48.2965,102000.0
2013-01-15 11:50:00,51.96,51.97,51.93,51.93,22000.0,48.2965,48.3058,48.2687,48.2687,22000.0
2013-01-15 11:55:00,51.94,51.96,51.92,51.96,71000.0,48.2779,48.2965,48.2594,48.2965,71000.0
2013-01-15 12:00:00,51.96,52.02,51.95,51.99,98000.0,48.2965,48.3523,48.2872,48.3244,98000.0
2013-01-15 12:05:00,52.0,52.04,52.0,52.04,40000.0,48.3337,48.3709,48.3337,48.3709,40000.0
2013-01-15 12:10:00,52.04,52.11,52.04,52.09,100000.0,48.3709,48.436,48.3709,48.4174,100000.0
2013-01-15 12:15:00,52.09,52.11,52.08,52.08,62000.0,48.4174,48.436,48.4081,48.4081,62000.0
2013-01-15 12:20:00,52.09,52.09,52.05,52.08,89000.0,48.4174,48.4174,48.3802,48.4081,89000.0
2013-01-15 12:25:00,52.08,52.11,52.07,52.09,27000.0,48.4081,48.436,48.3988,48.4174,27000.0
2013-01-15 12:30:00,52.1,52.16,52.09,52.16,36000.0,48.4267,48.4824,48.4174,48.4824,36000.0
2013-01-15 12:35:00,52.16,52.17,52.13,52.13,21000.0,48.4824,48.4917,48.4546,48.4546,21000.0
2013-01-15 12:40:00,52.15,52.18,52.15,52.18,24000.0,48.4731,48.501,48.4731,48.501,24000.0
2013-01-15 12:45:00,52.19,52.21,52.18,52.19,24000.0,48.5103,48.5289,48.501,48.5103,24000.0
2013-01-15 12:50:00,52.18,52.2,52.1,52.1,86000.0,48.501,48.5196,48.4267,48.4267,86000.0
2013-01-15 12:55:00,52.13,52.16,52.12,52.13,49000.0,48.4546,48.4824,48.4453,48.4546,49000.0
2013-01-15 13:00:00,52.13,52.15,52.12,52.15,59000.0,48.4546,48.4731,48.4453,48.4731,59000.0
2013-01-15 13:05:00,52.15,52.18,52.13,52.16,37000.0,48.4731,48.501,48.4546,48.4824,37000.0
2013-01-15 13:10:00,52.17,52.17,52.14,52.17,22000.0,48.4917,48.4917,48.4638,48.4917,22000.0
2013-01-15 13:15:00,52.16,52.19,52.14,52.15,33000.0,48.4824,48.5103,48.4638,48.4731,33000.0
2013-01-15 13:20:00,52.15,52.17,52.15,52.16,15000.0,48.4731,48.4917,48.4731,48.4824,15000.0
2013-01-15 13:25:00,52.17,52.19,52.16,52.16,70000.0,48.4917,48.5103,48.4824,48.4824,70000.0
2013-01-15 13:30:00,52.16,52.18,52.15,52.18,24000.0,48.4824,48.501,48.4731,48.501,24000.0
2013-01-15 13:35:00,52.18,52.18,52.15,52.18,23000.0,48.501,48.501,48.4731,48.501,23000.0
2013-01-15 13:40:00,52.18,52.18,52.13,52.13,19000.0,48.501,48.501,48.4546,48.4546,19000.0
2013-01-15 13:45:00,52.16,52.16,52.12,52.13,24000.0,48.4824,48.4824,48.4453,48.4546,24000.0
2013-01-15 13:50:00,52.13,52.17,52.1,52.15,64000.0,48.4546,48.4917,48.4267,48.4731,64000.0
2013-01-15 13:55:00,52.14,52.14,52.08,52.08,25000.0,48.4638,48.4638,48.4081,48.4081,25000.0
2013-01-15 14:00:00,52.1,52.12,52.08,52.12,50000.0,48.4267,48.4453,48.4081,48.4453,50000.0
2013-01-15 14:05:00,52.11,52.11,52.09,52.11,39000.0,48.436,48.436,48.4174,48.436,39000.0
2013-01-15 14:10:00,52.1,52.12,52.09,52.1,64000.0,48.4267,48.4453,48.4174,48.4267,64000.0
2013-01-15 14:15:00,52.13,52.14,52.11,52.13,25000.0,48.4546,48.4638,48.436,48.4546,25000.0
2013-01-15 14:20:00,52.12,52.13,52.11,52.11,23000.0,48.4453,48.4546,48.436,48.436,23000.0
2013-01-15 14:25:00,52.12,52.14,52.1,52.14,14000.0,48.4453,48.4638,48.4267,48.4638,14000.0
2013-01-15 14:30:00,52.13,52.18,52.13,52.14,84000.0,48.4546,48.501,48.4546,48.4638,84000.0
2013-01-15 14:35:00,52.15,52.16,52.14,52.15,63000.0,48.4731,48.4824,48.4638,48.4731,63000.0
2013-01-15 14:40:00,52.16,52.2,52.12,52.19,97000.0,48.4824,48.5196,48.4453,48.5103,97000.0
2013-01-15 14:45:00,52.2,52.2,52.14,52.14,36000.0,48.5196,48.5196,48.4638,48.4638,36000.0
2013-01-15 14:50:00,52.15,52.2,52.14,52.17,89000.0,48.4731,48.5196,48.4638,48.4917,89000.0
2013-01-15 14:55:00,52.16,52.18,52.1,52.14,39000.0,48.4824,48.501,48.4267,48.4638,39000.0
2013-01-15 15:00:00,52.15,52.19,52.1,52.12,67000.0,48.4731,48.5103,48.4267,48.4453,67000.0
2013-01-15 15:05:00,52.11,52.12,52.08,52.12,58000.0,48.436,48.4453,48.4081,48.4453,58000.0
2013-01-15 15:10:00,52.13,52.24,52.12,52.23,89000.0,48.4546,48.5568,48.4453,48.5475,89000.0
2013-01-15 15:15:00,52.24,52.29,52.23,52.28,66000.0,48.5568,48.6033,48.5475,48.594,66000.0
2013-01-15 15:20:00,52.29,52.3,52.24,52.29,197000.0,48.6033,48.6126,48.5568,48.6033,197000.0
2013-01-15 15:25:00,52.28,52.29,52.26,52.28,64000.0,48.594,48.6033,48.5754,48.594,64000.0
2013-01-15 15:30:00,52.28,52.28,52.22,52.24,100000.0,48.594,48.594,48.5382,48.5568,100000.0
2013-01-15 15:35:00,52.24,52.25,52.2,52.21,160000.0,48.5568,48.5661,48.5196,48.5289,160000.0
2013-01-15 15:40:00,52.21,52.27,52.2,52.27,50000.0,48.5289,48.5847,48.5196,48.5847,50000.0
2013-01-15 15:45:00,52.29,52.29,52.16,52.2,136000.0,48.6033,48.6033,48.4824,48.5196,136000.0
2013-01-15 15:50:00,52.2,52.22,52.19,52.2,108000.0,48.5196,48.5382,48.5103,48.5196,108000.0
2013-01-15 15:55:00,52.21,52.27,52.21,52.25,332000.0,48.5289,48.5847,48.5289,48.5661,332000.0
2013-01-16 09:30:00,51.64,52.2,51.5,52.11,189000.0,47.9991,48.5196,47.869,48.436,189000.0
2013-01-16 09:35:00,52.17,52.17,51.84,51.84,79000.0,48.4917,48.4917,48.185,48.185,79000.0
2013-01-16 09:40:00,51.9,51.94,51.82,51.94,84000.0,48.2408,48.2779,48.1664,48.2779,84000.0
2013-01-16 09:45:00,51.92,51.94,51.8,51.81,154000.0,48.2594,48.2779,48.1478,48.1571,154000.0
2013-01-16 09:50:00,51.81,51.89,51.79,51.79,171000.0,48.1571,48.2315,48.1385,48.1385,171000.0
2013-01-16 09:55:00,51.84,51.91,51.84,51.89,82000.0,48.185,48.2501,48.185,48.2315,82000.0
2013-01-16 10:00:00,51.89,51.92,51.86,51.89,91000.0,48.2315,48.2594,48.2036,48.2315,91000.0
2013-01-16 10:05:00,51.87,51.96,51.87,51.9,80000.0,48.2129,48.2965,48.2129,48.2408,80000.0
2013-01-16 10:10:00,51.93,51.93,51.9,51.91,35000.0,48.2687,48.2687,48.2408,48.2501,35000.0
2013-01-16 10:15:00,51.91,51.95,51.91,51.92,120000.0,48.2501,48.2872,48.2501,48.2594,120000.0
2013-01-16 10:20:00,51.94,51.95,51.85,51.95,187000.0,48.2779,48.2872,48.1943,48.2872,187000.0
2013-01-16 10:25:00,51.95,52.05,51.95,52.05,49000.0,48.2872,48.3802,48.2872,48.3802,49000.0
2013-01-16 10:30:00,52.05,52.08,52.05,52.06,67000.0,48.3802,48.4081,48.3802,48.3895,67000.0
2013-01-16 10:35:00,52.06,52.07,52.04,52.04,9000.0,48.3895,48.3988,48.3709,48.3709,9000.0
2013-01-16 10:40:00,52.06,52.12,52.06,52.07,212000.0,48.3895,48.4453,48.3895,48.3988,212000.0
2013-01-16 10:45:00,52.08,52.11,52.06,52.08,186000.0,48.4081,48.436,48.3895,48.4081,186000.0
2013-01-16 10:50:00,52.08,52.08,52.02,52.02,136000.0,48.4081,48.4081,48.3523,48.3523,136000.0
2013-01-16 10:55:00,52.02,52.05,52.0,52.05,40000.0,48.3523,48.3802,48.3337,48.3802,40000.0
2013-01-16 11:00:00,52.05,52.06,52.02,52.05,135000.0,48.3802,48.3895,48.3523,48.3802,135000.0
2013-01-16 11:05:00,52.04,52.08,52.04,52.08,33000.0,48.3709,48.4081,48.3709,48.4081,33000.0
2013-01-16 11:10:00,52.09,52.12,52.09,52.1,67000.0,48.4174,48.4453,48.4174,48.4267,67000.0
2013-01-16 11:15:00,52.08,52.09,52.06,52.06,84000.0,48.4081,48.4174,48.3895,48.3895,84000.0
2013-01-16 11:20:00,52.06,52.09,52.06,52.09,24000.0,48.3895,48.4174,48.3895,48.4174,24000.0
2013-01-16 11:25:00,52.09,52.12,52.09,52.12,26000.0,48.4174,48.4453,48.4174,48.4453,26000.0
2013-01-16 11:30:00,52.12,52.16,52.12,52.16,14000.0,48.4453,48.4824,48.4453,48.4824,14000.0
2013-01-16 11:35:00,52.17,52.18,52.13,52.13,22000.0,48.4917,48.501,48.4546,48.4546,22000.0
2013-01-16 11:40:00,52.12,52.14,52.12,52.14,10000.0,48.4453,48.4638,48.4453,48.4638,10000.0
2013-01-16 11:45:00,52.15,52.18,52.14,52.14,27000.0,48.4731,48.501,48.4638,48.4638,27000.0
2013-01-16 11:50:00,52.16,52.26,52.16,52.17,69000.0,48.4824,48.5754,48.4824,48.4917,69000.0
2013-01-16 11:55:00,52.18,52.19,52.15,52.15,17000.0,48.501,48.5103,48.4731,48.4731,17000.0
2013-01-16 12:00:00,52.14,52.15,52.08,52.08,44000.0,48.4638,48.4731,48.4081,48.4081,44000.0
2013-01-16 12:05:00,52.07,52.07,51.98,52.0,93000.0,48.3988,48.3988,48.3151,48.3337,93000.0
2013-01-16 12:10:00,52.0,52.0,51.94,51.98,56000.0,48.3337,48.3337,48.2779,48.3151,56000.0
2013-01-16 12:15:00,51.99,51.99,51.96,51.97,29000.0,48.3244,48.3244,48.2965,48.3058,29000.0
2013-01-16 12:20:00,51.96,51.99,51.96,51.98,51000.0,48.2965,48.3244,48.2965,48.3151,51000.0
2013-01-16 12:25:00,51.99,51.99,51.91,51.91,58000.0,48.3244,48.3244,48.2501,48.2501,58000.0
2013-01-16 12:30:00,51.91,51.94,51.89,51.89,85000.0,48.2501,48.2779,48.2315,48.2315,85000.0
2013-01-16 12:35:00,51.89,51.89,51.86,51.88,39000.0,48.2315,48.2315,48.2036,48.2222,39000.0
2013-01-16 12:40:00,51.87,51.9,51.84,51.84,50000.0,48.2129,48.2408,48.185,48.185,50000.0
2013-01-16 12:45:00,51.85,51.9,51.85,51.9,20000.0,48.1943,48.2408,48.1943,48.2408,20000.0
2013-01-16 12:50:00,51.9,51.93,51.9,51.91,55000.0,48.2408,48.2687,48.2408,48.2501,55000.0
2013-01-16 12:55:00,51.92,51.92,51.91,51.91,4000.0,48.2594,48.2594,48.2501,48.2501,4000.0
2013-01-16 13:00:00,51.92,51.95,51.89,51.92,115000.0,48.2594,48.2872,48.2315,48.2594,115000.0
2013-01-16 13:05:00,51.89,51.95,51.89,51.91,96000.0,48.2315,48.2872,48.2315,48.2501,96000.0
2013-01-16 13:10:00,51.91,51.93,51.9,51.93,40000.0,48.2501,48.2687,48.2408,48.2687,40000.0
2013-01-16 13:15:00,51.93,51.93,51.88,51.88,24000.0,48.2687,48.2687,48.2222,48.2222,24000.0
2013-01-16 13:20:00,51.9,51.9,51.87,51.89,38000.0,48.2408,48.2408,48.2129,48.2315,38000.0
2013-01-16 13:25:00,51.9,51.9,51.9,51.9,2000.0,48.2408,48.2408,48.2408,48.2408,2000.0
2013-01-16 13:30:00,51.91,51.97,51.91,51.97,41000.0,48.2501,48.3058,48.2501,48.3058,41000.0
2013-01-16 13:35:00,51.96,51.97,51.96,51.96,3000.0,48.2965,48.3058,48.2965,48.2965,3000.0
2013-01-16 13:40:00,51.96,52.0,51.96,51.96,41000.0,48.2965,48.3337,48.2965,48.2965,41000.0
2013-01-16 13:45:00,51.97,51.97,51.96,51.97,21000.0,48.3058,48.3058,48.2965,48.3058,21000.0
2013-01-16 13:50:00,51.96,52.01,51.96,52.0,49000.0,48.2965,48.343,48.2965,48.3337,49000.0
2013-01-16 13:55:00,52.02,52.05,52.0,52.04,72000.0,48.3523,48.3802,48.3337,48.3709,72000.0
2013-01-16 14:00:00,52.04,52.08,52.04,52.07,61000.0,48.3709,48.4081,48.3709,48.3988,61000.0
2013-01-16 14:05:00,52.07,52.07,52.02,52.02,36000.0,48.3988,48.3988,48.3523,48.3523,36000.0
2013-01-16 14:10:00,52.01,52.02,51.95,51.96,89000.0,48.343,48.3523,48.2872,48.2965,89000.0
2013-01-16 14:15:00,51.96,52.03,51.96,52.01,86000.0,48.2965,48.3616,48.2965,48.343,86000.0
2013-01-16 14:20:00,52.01,52.03,51.99,52.02,45000.0,48.343,48.3616,48.3244,48.3523,45000.0
2013-01-16 14:25:00,52.02,52.05,52.01,52.05,19000.0,48.3523,48.3802,48.343,48.3802,19000.0
2013-01-16 14:30:00,52.06,52.1,52.03,52.08,84000.0,48.3895,48.4267,48.3616,48.4081,84000.0
2013-01-16 14:35:00,52.07,52.08,52.05,52.07,22000.0,48.3988,48.4081,48.3802,48.3988,22000.0
2013-01-16 14:40:00,52.07,52.07,52.05,52.07,36000.0,48.3988,48.3988,48.3802,48.3988,36000.0
2013-01-16 14:45:00,52.07,52.07,52.03,52.05,25000.0,48.3988,48.3988,48.3616,48.3802,25000.0
2013-01-16 14:50:00,52.06,52.08,52.05,52.08,11000.0,48.3895,48.4081,48.3802,48.4081,11000.0
2013-01-16 14:55:00,52.08,52.14,52.06,52.1,68000.0,48.4081,48.4638,48.3895,48.4267,68000.0
2013-01-16 15:00:00,52.09,52.09,52.05,52.08,34000.0,48.4174,48.4174,48.3802,48.4081,34000.0
2013-01-16 15:05:00,52.07,52.09,52.05,52.06,31000.0,48.3988,48.4174,48.3802,48.3895,31000.0
2013-01-16 15:10:00,52.05,52.08,52.05,52.06,45000.0,48.3802,48.4081,48.3802,48.3895,45000.0
2013-01-16 15:15:00,52.08,52.11,52.08,52.11,46000.0,48.4081,48.436,48.4081,48.436,46000.0
2013-01-16 15:20:00,52.1,52.11,52.06,52.08,130000.0,48.4267,48.436,48.3895,48.4081,130000.0
2013-01-16 15:25:00,52.08,52.09,52.04,52.06,32000.0,48.4081,48.4174,48.3709,48.3895,32000.0
2013-01-16 15:30:00,52.03,52.08,52.03,52.03,132000.0,48.3616,48.4081,48.3616,48.3616,132000.0
2013-01-16 15:35:00,52.03,52.07,52.03,52.07,107000.0,48.3616,48.3988,48.3616,48.3988,107000.0
2013-01-16 15:40:00,52.07,52.08,52.05,52.07,115000.0,48.3988,48.4081,48.3802,48.3988,115000.0
2013-01-16 15:45:00,52.08,52.1,52.05,52.09,78000.0,48.4081,48.4267,48.3802,48.4174,78000.0
2013-01-16 15:50:00,52.1,52.1,52.03,52.06,180000.0,48.4267,48.4267,48.3616,48.3895,180000.0
2013-01-16 15:55:00,52.06,52.16,52.05,52.12,584000.0,48.3895,48.4824,48.3802,48.4453,584000.0
2013-01-17 09:30:00,52.47,52.67,52.39,52.48,187000.0,48.7706,48.9565,48.6962,48.7799,187000.0
2013-01-17 09:35:00,52.47,52.5,52.35,52.44,105000.0,48.7706,48.7985,48.659,48.7427,105000.0
2013-01-17 09:40:00,52.4,52.46,52.27,52.46,96000.0,48.7055,48.7613,48.5847,48.7613,96000.0
2013-01-17 09:45:00,52.43,52.43,52.32,52.36,80000.0,48.7334,48.7334,48.6312,48.6683,80000.0
2013-01-17 09:50:00,52.35,52.39,52.3,52.3,78000.0,48.659,48.6962,48.6126,48.6126,78000.0
2013-01-17 09:55:00,52.3,52.3,52.25,52.27,115000.0,48.6126,48.6126,48.5661,48.5847,115000.0
2013-01-17 10:00:00,52.26,52.28,52.22,52.23,66000.0,48.5754,48.594,48.5382,48.5475,66000.0
2013-01-17 10:05:00,52.23,52.27,52.21,52.24,84000.0,48.5475,48.5847,48.5289,48.5568,84000.0
2013-01-17 10:10:00,52.25,52.29,52.24,52.28,147000.0,48.5661,48.6033,48.5568,48.594,147000.0
2013-01-17 10:15:00,52.26,52.29,52.24,52.25,54000.0,48.5754,48.6033,48.5568,48.5661,54000.0
2013-01-17 10:20:00,52.26,52.42,52.26,52.35,191000.0,48.5754,48.7241,48.5754,48.659,191000.0
2013-01-17 10:25:00,52.37,52.37,52.33,52.37,91000.0,48.6776,48.6776,48.6405,48.6776,91000.0
2013-01-17 10:30:00,52.36,52.38,52.32,52.32,53000.0,48.6683,48.6869,48.6312,48.6312,53000.0
2013-01-17 10:35:00,52.32,52.32,52.13,52.25,247000.0,48.6312,48.6312,48.4546,48.5661,247000.0
2013-01-17 10:40:00,52.23,52.29,52.22,52.25,61000.0,48.5475,48.6033,48.5382,48.5661,61000.0
2013-01-17 10:45:00,52.24,52.28,52.23,52.28,72000.0,48.5568,48.594,48.5475,48.594,72000.0
2013-01-17 10:50:00,52.29,52.31,52.29,52.3,17000.0,48.6033,48.6219,48.6033,48.6126,17000.0
2013-01-17 10:55:00,52.29,52.3,52.25,52.29,58000.0,48.6033,48.6126,48.5661,48.6033,58000.0
2013-01-17 11:00:00,52.29,52.32,52.27,52.31,66000.0,48.6033,48.6312,48.5847,48.6219,66000.0
2013-01-17 11:05:00,52.3,52.32,52.28,52.29,29000.0,48.6126,48.6312,48.594,48.6033,29000.0
2013-01-17 11:10:00,52.3,52.35,52.28,52.35,76000.0,48.6126,48.659,48.594,48.659,76000.0
2013-01-17 11:15:00,52.35,52.35,52.3,52.32,20000.0,48.659,48.659,48.6126,48.6312,20000.0
2013-01-17 11:20:00,52.31,52.39,52.31,52.39,35000.0,48.6219,48.6962,48.6219,48.6962,35000.0
2013-01-17 11:25:00,52.38,52.41,52.34,52.38,62000.0,48.6869,48.7148,48.6497,48.6869,62000.0
2013-01-17 11:30:00,52.37,52.39,52.36,52.38,47000.0,48.6776,48.6962,48.6683,48.6869,47000.0
2013-01-17 11:35:00,52.39,52.41,52.35,52.35,40000.0,48.6962,48.7148,48.659,48.659,40000.0
2013-01-17 11:40:00,52.34,52.35,52.3,52.32,32000.0,48.6497,48.659,48.6126,48.6312,32000.0
2013-01-17 11:45:00,52.31,52.35,52.3,52.33,79000.0,48.6219,48.659,48.6126,48.6405,79000.0
2013-01-17 11:50:00,52.35,52.35,52.33,52.34,33000.0,48.659,48.659,48.6405,48.6497,33000.0
2013-01-17 11:55:00,52.34,52.35,52.33,52.33,21000.0,48.6497,48.659,48.6405,48.6405,21000.0
2013-01-17 12:00:00,52.36,52.38,52.36,52.38,17000.0,48.6683,48.6869,48.6683,48.6869,17000.0
2013-01-17 12:05:00,52.39,52.41,52.36,52.39,35000.0,48.6962,48.7148,48.6683,48.6962,35000.0
2013-01-17 12:10:00,52.38,52.39,52.34,52.38,37000.0,48.6869,48.6962,48.6497,48.6869,37000.0
2013-01-17 12:15:00,52.39,52.4,52.35,52.4,39000.0,48.6962,48.7055,48.659,48.7055,39000.0
2013-01-17 12:20:00,52.4,52.44,52.39,52.43,39000.0,48.7055,48.7427,48.6962,48.7334,39000.0
2013-01-17 12:25:00,52.42,52.54,52.42,52.52,121000.0,48.7241,48.8356,48.7241,48.8171,121000.0
2013-01-17 12:30:00,52.54,52.54,52.47,52.47,31000.0,48.8356,48.8356,48.7706,48.7706,31000.0
2013-01-17 12:35:00,52.52,52.54,52.51,52.52,38000.0,48.8171,48.8356,48.8078,48.8171,38000.0
2013-01-17 12:40:00,52.52,52.53,52.49,52.5,33000.0,48.8171,48.8264,48.7892,48.7985,33000.0
2013-01-17 12:45:00,52.51,52.52,52.49,52.5,31000.0,48.8078,48.8171,48.7892,48.7985,31000.0
2013-01-17 12:50:00,52.5,52.52,52.5,52.51,21000.0,48.7985,48.8171,48.7985,48.8078,21000.0
2013-01-17 12:55:00,52.49,52.51,52.46,52.48,91000.0,48.7892,48.8078,48.7613,48.7799,91000.0
2013-01-17 13:00:00,52.49,52.51,52.46,52.47,53000.0,48.7892,48.8078,48.7613,48.7706,53000.0
2013-01-17 13:05:00,52.47,52.5,52.46,52.46,45000.0,48.7706,48.7985,48.7613,48.7613,45000.0
2013-01-17 13:10:00,52.47,52.48,52.44,52.48,12000.0,48.7706,48.7799,48.7427,48.7799,12000.0
2013-01-17 13:15:00,52.47,52.5,52.45,52.48,19000.0,48.7706,48.7985,48.752,48.7799,19000.0
2013-01-17 13:20:00,52.48,52.49,52.47,52.47,19000.0,48.7799,48.7892,48.7706,48.7706,19000.0
2013-01-17 13:25:00,52.46,52.47,52.45,52.45,30000.0,48.7613,48.7706,48.752,48.752,30000.0
2013-01-17 13:30:00,52.45,52.46,52.43,52.43,27000.0,48.752,48.7613,48.7334,48.7334,27000.0
2013-01-17 13:35:00,52.43,52.44,52.41,52.42,31000.0,48.7334,48.7427,48.7148,48.7241,31000.0
2013-01-17 13:40:00,52.44,52.47,52.43,52.47,21000.0,48.7427,48.7706,48.7334,48.7706,21000.0
2013-01-17 13:45:00,52.47,52.49,52.45,52.47,53000.0,48.7706,48.7892,48.752,48.7706,53000.0
2013-01-17 13:50:00,52.48,52.51,52.47,52.49,103000.0,48.7799,48.8078,48.7706,48.7892,103000.0
2013-01-17 13:55:00,52.51,52.53,52.48,52.52,46000.0,48.8078,48.8264,48.7799,48.8171,46000.0
2013-01-17 14:00:00,52.51,52.51,52.48,52.5,49000.0,48.8078,48.8078,48.7799,48.7985,49000.0
2013-01-17 14:05:00,52.5,52.51,52.49,52.51,36000.0,48.7985,48.8078,48.7892,48.8078,36000.0
2013-01-17 14:10:00,52.52,52.52,52.51,52.51,31000.0,48.8171,48.8171,48.8078,48.8078,31000.0
2013-01-17 14:15:00,52.5,52.54,52.5,52.52,37000.0,48.7985,48.8356,48.7985,48.8171,37000.0
2013-01-17 14:20:00,52.52,52.55,52.51,52.52,42000.0,48.8171,48.8449,48.8078,48.8171,42000.0
2013-01-17 14:25:00,52.53,52.53,52.49,52.49,21000.0,48.8264,48.8264,48.7892,48.7892,21000.0
2013-01-17 14:30:00,52.5,52.52,52.49,52.52,44000.0,48.7985,48.8171,48.7892,48.8171,44000.0
2013-01-17 14:35:00,52.53,52.54,52.5,52.52,33000.0,48.8264,48.8356,48.7985,48.8171,33000.0
2013-01-17 14:40:00,52.52,52.54,52.5,52.5,33000.0,48.8171,48.8356,48.7985,48.7985,33000.0
2013-01-17 14:45:00,52.49,52.52,52.49,52.51,18000.0,48.7892,48.8171,48.7892,48.8078,18000.0
2013-01-17 14:50:00,52.51,52.52,52.46,52.46,28000.0,48.8078,48.8171,48.7613,48.7613,28000.0
2013-01-17 14:55:00,52.45,52.5,52.44,52.49,42000.0,48.752,48.7985,48.7427,48.7892,42000.0
2013-01-17 15:00:00,52.48,52.5,52.46,52.46,50000.0,48.7799,48.7985,48.7613,48.7613,50000.0
2013-01-17 15:05:00,52.48,52.48,52.46,52.47,22000.0,48.7799,48.7799,48.7613,48.7706,22000.0
2013-01-17 15:10:00,52.47,52.49,52.47,52.48,16000.0,48.7706,48.7892,48.7706,48.7799,16000.0
2013-01-17 15:15:00,52.48,52.49,52.44,52.45,58000.0,48.7799,48.7892,48.7427,48.752,58000.0
2013-01-17 15:20:00,52.45,52.45,52.41,52.41,77000.0,48.752,48.752,48.7148,48.7148,77000.0
2013-01-17 15:25:00,52.41,52.46,52.4,52.46,38000.0,48.7148,48.7613,48.7055,48.7613,38000.0
2013-01-17 15:30:00,52.45,52.46,52.43,52.45,36000.0,48.752,48.7613,48.7334,48.752,36000.0
2013-01-17 15:35:00,52.44,52.44,52.38,52.39,124000.0,48.7427,48.7427,48.6869,48.6962,124000.0
2013-01-17 15:40:00,52.4,52.44,52.38,52.44,68000.0,48.7055,48.7427,48.6869,48.7427,68000.0
2013-01-17 15:45:00,52.44,52.45,52.38,52.38,90000.0,48.7427,48.752,48.6869,48.6869,90000.0
2013-01-17 15:50:00,52.38,52.38,52.32,52.33,130000.0,48.6869,48.6869,48.6312,48.6405,130000.0
2013-01-17 15:55:00,52.33,52.36,52.3,52.34,303000.0,48.6405,48.6683,48.6126,48.6497,303000.0
2013-01-18 09:30:00,51.96,52.15,51.8,52.02,905000.0,48.2965,48.4731,48.1478,48.3523,905000.0
2013-01-18 09:35:00,51.95,52.0,51.79,51.81,222000.0,48.2872,48.3337,48.1385,48.1571,222000.0
2013-01-18 09:40:00,51.81,51.84,51.75,51.8,172000.0,48.1571,48.185,48.1013,48.1478,172000.0
2013-01-18 09:45:00,51.8,51.87,51.78,51.82,115000.0,48.1478,48.2129,48.1292,48.1664,115000.0
2013-01-18 09:50:00,51.83,51.84,51.78,51.78,89000.0,48.1757,48.185,48.1292,48.1292,89000.0
2013-01-18 09:55:00,51.81,51.83,51.71,51.75,158000.0,48.1571,48.1757,48.0642,48.1013,158000.0
2013-01-18 10:00:00,51.74,51.81,51.73,51.75,129000.0,48.0921,48.1571,48.0828,48.1013,129000.0
2013-01-18 10:05:00,51.76,51.79,51.66,51.69,324000.0,48.1106,48.1385,48.0177,48.0456,324000.0
2013-01-18 10:10:00,51.66,51.73,51.62,51.66,162000.0,48.0177,48.0828,47.9805,48.0177,162000.0
2013-01-18 10:15:00,51.71,51.77,51.67,51.76,67000.0,48.0642,48.1199,48.027,48.1106,67000.0
2013-01-18 10:20:00,51.72,51.73,51.64,51.65,58000.0,48.0735,48.0828,47.9991,48.0084,58000.0
2013-01-18 10:25:00,51.65,51.68,51.61,51.64,188000.0,48.0084,48.0363,47.9712,47.9991,188000.0
2013-01-18 10:30:00,51.62,51.63,51.54,51.55,206000.0,47.9805,47.9898,47.9062,47.9154,206000.0
2013-01-18 10:35:00,51.55,51.56,51.34,51.44,422000.0,47.9154,47.9247,47.7203,47.8132,422000.0
2013-01-18 10:40:00,51.44,51.46,51.39,51.45,189000.0,47.8132,47.8318,47.7667,47.8225,189000.0
2013-01-18 10:45:00,51.45,51.52,51.42,51.42,130000.0,47.8225,47.8876,47.7946,47.7946,130000.0
2013-01-18 10:50:00,51.43,51.45,51.36,51.4,257000.0,47.8039,47.8225,47.7388,47.776,257000.0
2013-01-18 10:55:00,51.37,51.42,51.36,51.38,103000.0,47.7481,47.7946,47.7388,47.7574,103000.0
2013-01-18 11:00:00,51.41,51.41,51.36,51.4,131000.0,47.7853,47.7853,47.7388,47.776,131000.0
2013-01-18 11:05:00,51.4,51.47,51.4,51.46,114000.0,47.776,47.8411,47.776,47.8318,114000.0
2013-01-18 11:10:00,51.45,51.49,51.45,51.46,116000.0,47.8225,47.8597,47.8225,47.8318,116000.0
2013-01-18 11:15:00,51.47,51.55,51.46,51.51,213000.0,47.8411,47.9154,47.8318,47.8783,213000.0
2013-01-18 11:20:00,51.49,51.54,51.48,51.54,42000.0,47.8597,47.9062,47.8504,47.9062,42000.0
2013-01-18 11:25:00,51.54,51.57,51.49,51.49,99000.0,47.9062,47.934,47.8597,47.8597,99000.0
2013-01-18 11:30:00,51.49,51.49,51.4,51.47,42000.0,47.8597,47.8597,47.776,47.8411,42000.0
2013-01-18 11:35:00,51.44,51.44,51.39,51.4,36000.0,47.8132,47.8132,47.7667,47.776,36000.0
2013-01-18 11:40:00,51.38,51.42,51.38,51.42,37000.0,47.7574,47.7946,47.7574,47.7946,37000.0
2013-01-18 11:45:00,51.4,51.42,51.36,51.42,142000.0,47.776,47.7946,47.7388,47.7946,142000.0
2013-01-18 11:50:00,51.41,51.48,51.41,51.46,42000.0,47.7853,47.8504,47.7853,47.8318,42000.0
2013-01-18 11:55:00,51.48,51.57,51.47,51.57,70000.0,47.8504,47.934,47.8411,47.934,70000.0
2013-01-18 12:00:00,51.56,51.57,51.53,51.53,224000.0,47.9247,47.934,47.8969,47.8969,224000.0
2013-01-18 12:05:00,51.53,51.53,51.48,51.48,36000.0,47.8969,47.8969,47.8504,47.8504,36000.0
2013-01-18 12:10:00,51.5,51.57,51.49,51.57,27000.0,47.869,47.934,47.8597,47.934,27000.0
2013-01-18 12:15:00,51.56,51.58,51.53,51.53,36000.0,47.9247,47.9433,47.8969,47.8969,36000.0
2013-01-18 12:20:00,51.53,51.56,51.52,51.53,44000.0,47.8969,47.9247,47.8876,47.8969,44000.0
2013-01-18 12:25:00,51.53,51.55,51.52,51.54,25000.0,47.8969,47.9154,47.8876,47.9062,25000.0
2013-01-18 12:30:00,51.54,51.54,51.48,51.48,45000.0,47.9062,47.9062,47.8504,47.8504,45000.0
2013-01-18 12:35:00,51.48,51.53,51.47,51.5,37000.0,47.8504,47.8969,47.8411,47.869,37000.0
2013-01-18 12:40:00,51.52,51.54,51.5,51.54,31000.0,47.8876,47.9062,47.869,47.9062,31000.0
2013-01-18 12:45:00,51.54,51.54,51.48,51.48,26000.0,47.9062,47.9062,47.8504,47.8504,26000.0
2013-01-18 12:50:00,51.49,51.58,51.48,51.58,124000.0,47.8597,47.9433,47.8504,47.9433,124000.0
2013-01-18 12:55:00,51.58,51.64,51.57,51.64,34000.0,47.9433,47.9991,47.934,47.9991,34000.0
2013-01-18 13:00:00,51.65,51.77,51.65,51.68,209000.0,48.0084,48.1199,48.0084,48.0363,209000.0
2013-01-18 13:05:00,51.68,51.7,51.65,51.7,86000.0,48.0363,48.0549,48.0084,48.0549,86000.0
2013-01-18 13:10:00,51.72,51.78,51.68,51.78,124000.0,48.0735,48.1292,48.0363,48.1292,124000.0
2013-01-18 13:15:00,51.78,51.86,51.77,51.78,130000.0,48.1292,48.2036,48.1199,48.1292,130000.0
2013-01-18 13:20:00,51.79,51.79,51.7,51.72,47000.0,48.1385,48.1385,48.0549,48.0735,47000.0
2013-01-18 13:25:00,51.7,51.72,51.69,51.69,44000.0,48.0549,48.0735,48.0456,48.0456,44000.0
2013-01-18 13:30:00,51.69,51.7,51.67,51.69,86000.0,48.0456,48.0549,48.027,48.0456,86000.0
2013-01-18 13:35:00,51.68,51.71,51.68,51.69,37000.0,48.0363,48.0642,48.0363,48.0456,37000.0
2013-01-18 13:40:00,51.67,51.84,51.67,51.81,88000.0,48.027,48.185,48.027,48.1571,88000.0
2013-01-18 13:45:00,51.78,51.8,51.7,51.71,42000.0,48.1292,48.1478,48.0549,48.0642,42000.0
2013-01-18 13:50:00,51.72,51.73,51.69,51.72,46000.0,48.0735,48.0828,48.0456,48.0735,46000.0
2013-01-18 13:55:00,51.71,51.72,51.67,51.67,68000.0,48.0642,48.0735,48.027,48.027,68000.0
2013-01-18 14:00:00,51.67,51.76,51.67,51.76,35000.0,48.027,48.1106,48.027,48.1106,35000.0
2013-01-18 14:05:00,51.77,51.84,51.77,51.84,75000.0,48.1199,48.185,48.1199,48.185,75000.0
2013-01-18 14:10:00,51.85,51.86,51.84,51.84,58000.0,48.1943,48.2036,48.185,48.185,58000.0
2013-01-18 14:15:00,51.83,51.83,51.79,51.83,36000.0,48.1757,48.1757,48.1385,48.1757,36000.0
2013-01-18 14:20:00,51.84,51.86,51.83,51.85,32000.0,48.185,48.2036,48.1757,48.1943,32000.0
2013-01-18 14:25:00,51.86,51.88,51.84,51.87,63000.0,48.2036,48.2222,48.185,48.2129,63000.0
2013-01-18 14:30:00,51.88,51.93,51.85,51.89,47000.0,48.2222,48.2687,48.1943,48.2315,47000.0
2013-01-18 14:35:00,51.89,51.93,51.88,51.93,33000.0,48.2315,48.2687,48.2222,48.2687,33000.0
2013-01-18 14:40:00,51.93,51.99,51.93,51.99,47000.0,48.2687,48.3244,48.2687,48.3244,47000.0
2013-01-18 14:45:00,51.96,51.98,51.89,51.89,88000.0,48.2965,48.3151,48.2315,48.2315,88000.0
2013-01-18 14:50:00,51.89,51.89,51.82,51.82,83000.0,48.2315,48.2315,48.1664,48.1664,83000.0
2013-01-18 14:55:00,51.8,51.81,51.72,51.76,94000.0,48.1478,48.1571,48.0735,48.1106,94000.0
2013-01-18 15:00:00,51.77,51.79,51.74,51.76,32000.0,48.1199,48.1385,48.0921,48.1106,32000.0
2013-01-18 15:05:00,51.75,51.76,51.68,51.7,72000.0,48.1013,48.1106,48.0363,48.0549,72000.0
2013-01-18 15:10:00,51.69,51.7,51.67,51.68,51000.0,48.0456,48.0549,48.027,48.0363,51000.0
2013-01-18 15:15:00,51.68,51.72,51.67,51.71,79000.0,48.0363,48.0735,48.027,48.0642,79000.0
2013-01-18 15:20:00,51.72,51.81,51.71,51.8,88000.0,48.0735,48.1571,48.0642,48.1478,88000.0
2013-01-18 15:25:00,51.8,51.84,51.79,51.8,88000.0,48.1478,48.185,48.1385,48.1478,88000.0
2013-01-18 15:30:00,51.79,51.9,51.79,51.88,212000.0,48.1385,48.2408,48.1385,48.2222,212000.0
2013-01-18 15:35:00,51.89,51.99,51.87,51.97,171000.0,48.2315,48.3244,48.2129,48.3058,171000.0
2013-01-18 15:40:00,51.99,51.99,51.87,51.92,153000.0,48.3244,48.3244,48.2129,48.2594,153000.0
2013-01-18 15:45:00,51.94,52.03,51.91,52.01,262000.0,48.2779,48.3616,48.2501,48.343,262000.0
2013-01-18 15:50:00,52.01,52.05,51.98,52.04,304000.0,48.343,48.3802,48.3151,48.3709,304000.0
2013-01-18 15:55:00,52.04,52.07,52.01,52.03,707000.0,48.3709,48.3988,48.343,48.3616,707000.0
2013-01-22 09:30:00,52.48,52.48,51.67,51.83,263000.0,48.7799,48.7799,48.027,48.1757,263000.0
2013-01-22 09:35:00,51.89,52.1,51.89,52.05,142000.0,48.2315,48.4267,48.2315,48.3802,142000.0
2013-01-22 09:40:00,52.07,52.07,51.77,51.78,199000.0,48.3988,48.3988,48.1199,48.1292,199000.0
2013-01-22 09:45:00,51.8,51.8,51.7,51.71,141000.0,48.1478,48.1478,48.0549,48.0642,141000.0
2013-01-22 09:50:00,51.71,51.73,51.61,51.64,157000.0,48.0642,48.0828,47.9712,47.9991,157000.0
2013-01-22 09:55:00,51.63,51.71,51.62,51.62,92000.0,47.9898,48.0642,47.9805,47.9805,92000.0
2013-01-22 10:00:00,51.65,51.67,51.6,51.64,97000.0,48.0084,48.027,47.9619,47.9991,97000.0
2013-01-22 10:05:00,51.64,51.73,51.62,51.73,58000.0,47.9991,48.0828,47.9805,48.0828,58000.0
2013-01-22 10:10:00,51.75,51.83,51.64,51.64,111000.0,48.1013,48.1757,47.9991,47.9991,111000.0
2013-01-22 10:15:00,51.63,51.64,51.46,51.5,322000.0,47.9898,47.9991,47.8318,47.869,322000.0
2013-01-22 10:20:00,51.51,51.53,51.49,51.51,56000.0,47.8783,47.8969,47.8597,47.8783,56000.0
2013-01-22 10:25:00,51.5,51.57,51.48,51.48,123000.0,47.869,47.934,47.8504,47.8504,123000.0
2013-01-22 10:30:00,51.5,51.58,51.48,51.58,74000.0,47.869,47.9433,47.8504,47.9433,74000.0
2013-01-22 10:35:00,51.59,51.62,51.54,51.54,56000.0,47.9526,47.9805,47.9062,47.9062,56000.0
2013-01-22 10:40:00,51.54,51.6,51.54,51.55,41000.0,47.9062,47.9619,47.9062,47.9154,41000.0
2013-01-22 10:45:00,51.52,51.53,51.48,51.51,104000.0,47.8876,47.8969,47.8504,47.8783,104000.0
2013-01-22 10:50:00,51.49,51.59,51.49,51.59,68000.0,47.8597,47.9526,47.8597,47.9526,68000.0
2013-01-22 10:55:00,51.57,51.63,51.56,51.59,104000.0,47.934,47.9898,47.9247,47.9526,104000.0
2013-01-22 11:00:00,51.59,51.6,51.55,51.56,56000.0,47.9526,47.9619,47.9154,47.9247,56000.0
2013-01-22 11:05:00,51.56,51.59,51.53,51.54,55000.0,47.9247,47.9526,47.8969,47.9062,55000.0
2013-01-22 11:10:00,51.56,51.56,51.5,51.5,81000.0,47.9247,47.9247,47.869,47.869,81000.0
2013-01-22 11:15:00,51.49,51.55,51.48,51.53,97000.0,47.8597,47.9154,47.8504,47.8969,97000.0
2013-01-22 11:20:00,51.53,51.55,51.51,51.52,18000.0,47.8969,47.9154,47.8783,47.8876,18000.0
2013-01-22 11:25:00,51.52,51.52,51.47,51.47,200000.0,47.8876,47.8876,47.8411,47.8411,200000.0
2013-01-22 11:30:00,51.49,51.56,51.48,51.55,47000.0,47.8597,47.9247,47.8504,47.9154,47000.0
2013-01-22 11:35:00,51.55,51.55,51.52,51.52,44000.0,47.9154,47.9154,47.8876,47.8876,44000.0
2013-01-22 11:40:00,51.52,51.54,51.49,51.49,98000.0,47.8876,47.9062,47.8597,47.8597,98000.0
2013-01-22 11:45:00,51.5,51.55,51.5,51.51,37000.0,47.869,47.9154,47.869,47.8783,37000.0
2013-01-22 11:50:00,51.51,51.55,51.51,51.55,22000.0,47.8783,47.9154,47.8783,47.9154,22000.0
2013-01-22 11:55:00,51.56,51.56,51.55,51.55,48000.0,47.9247,47.9247,47.9154,47.9154,48000.0
2013-01-22 12:00:00,51.54,51.6,51.54,51.59,118000.0,47.9062,47.9619,47.9062,47.9526,118000.0
2013-01-22 12:05:00,51.57,51.6,51.57,51.6,56000.0,47.934,47.9619,47.934,47.9619,56000.0
2013-01-22 12:10:00,51.58,51.61,51.55,51.61,67000.0,47.9433,47.9712,47.9154,47.9712,67000.0
2013-01-22 12:15:00,51.62,51.69,51.62,51.69,67000.0,47.9805,48.0456,47.9805,48.0456,67000.0
2013-01-22 12:20:00,51.69,51.69,51.65,51.65,21000.0,48.0456,48.0456,48.0084,48.0084,21000.0
2013-01-22 12:25:00,51.67,51.68,51.47,51.6,152000.0,48.027,48.0363,47.8411,47.9619,152000.0
2013-01-22 12:30:00,51.6,51.6,51.56,51.58,60000.0,47.9619,47.9619,47.9247,47.9433,60000.0
2013-01-22 12:35:00,51.58,51.58,51.54,51.54,13000.0,47.9433,47.9433,47.9062,47.9062,13000.0
2013-01-22 12:40:00,51.53,51.61,51.52,51.6,68000.0,47.8969,47.9712,47.8876,47.9619,68000.0
2013-01-22 12:45:00,51.59,51.61,51.54,51.57,52000.0,47.9526,47.9712,47.9062,47.934,52000.0
2013-01-22 12:50:00,51.57,51.57,51.54,51.57,28000.0,47.934,47.934,47.9062,47.934,28000.0
2013-01-22 12:55:00,51.55,51.55,51.52,51.52,19000.0,47.9154,47.9154,47.8876,47.8876,19000.0
2013-01-22 13:00:00,51.53,51.6,51.53,51.6,40000.0,47.8969,47.9619,47.8969,47.9619,40000.0
2013-01-22 13:05:00,51.59,51.6,51.58,51.6,19000.0,47.9526,47.9619,47.9433,47.9619,19000.0
2013-01-22 13:10:00,51.6,51.66,51.59,51.64,64000.0,47.9619,48.0177,47.9526,47.9991,64000.0
2013-01-22 13:15:00,51.61,51.68,51.61,51.66,29000.0,47.9712,48.0363,47.9712,48.0177,29000.0
2013-01-22 13:20:00,51.63,51.67,51.63,51.67,134000.0,47.9898,48.027,47.9898,48.027,134000.0
2013-01-22 13:25:00,51.66,51.69,51.65,51.68,91000.0,48.0177,48.0456,48.0084,48.0363,91000.0
2013-01-22 13:30:00,51.7,51.73,51.68,51.73,71000.0,48.0549,48.0828,48.0363,48.0828,71000.0
2013-01-22 13:35:00,51.74,51.8,51.73,51.78,64000.0,48.0921,48.1478,48.0828,48.1292,64000.0
2013-01-22 13:40:00,51.8,51.9,51.79,51.86,128000.0,48.1478,48.2408,48.1385,48.2036,128000.0
2013-01-22 13:45:00,51.88,51.9,51.85,51.88,152000.0,48.2222,48.2408,48.1943,48.2222,152000.0
2013-01-22 13:50:00,51.9,51.93,51.88,51.93,102000.0,48.2408,48.2687,48.2222,48.2687,102000.0
2013-01-22 13:55:00,51.92,51.93,51.9,51.9,49000.0,48.2594,48.2687,48.2408,48.2408,49000.0
2013-01-22 14:00:00,51.9,51.91,51.85,51.87,132000.0,48.2408,48.2501,48.1943,48.2129,132000.0
2013-01-22 14:05:00,51.87,51.9,51.85,51.9,33000.0,48.2129,48.2408,48.1943,48.2408,33000.0
2013-01-22 14:10:00,51.89,51.89,51.86,51.87,62000.0,48.2315,48.2315,48.2036,48.2129,62000.0
2013-01-22 14:15:00,51.89,51.89,51.86,51.86,44000.0,48.2315,48.2315,48.2036,48.2036,44000.0
2013-01-22 14:20:00,51.86,51.89,51.84,51.85,49000.0,48.2036,48.2315,48.185,48.1943,49000.0
2013-01-22 14:25:00,51.86,51.91,51.84,51.91,111000.0,48.2036,48.2501,48.185,48.2501,111000.0
2013-01-22 14:30:00,51.89,51.96,51.89,51.91,72000.0,48.2315,48.2965,48.2315,48.2501,72000.0
2013-01-22 14:35:00,51.94,51.94,51.8,51.8,52000.0,48.2779,48.2779,48.1478,48.1478,52000.0
2013-01-22 14:40:00,51.82,51.82,51.79,51.8,42000.0,48.1664,48.1664,48.1385,48.1478,42000.0
2013-01-22 14:45:00,51.8,51.84,51.8,51.83,59000.0,48.1478,48.185,48.1478,48.1757,59000.0
2013-01-22 14:50:00,51.84,51.84,51.81,51.83,67000.0,48.185,48.185,48.1571,48.1757,67000.0
2013-01-22 14:55:00,51.83,51.84,51.81,51.83,54000.0,48.1757,48.185,48.1571,48.1757,54000.0
2013-01-22 15:00:00,51.84,51.84,51.81,51.82,57000.0,48.185,48.185,48.1571,48.1664,57000.0
2013-01-22 15:05:00,51.82,51.85,51.82,51.83,73000.0,48.1664,48.1943,48.1664,48.1757,73000.0
2013-01-22 15:10:00,51.83,51.84,51.78,51.81,81000.0,48.1757,48.185,48.1292,48.1571,81000.0
2013-01-22 15:15:00,51.81,51.82,51.73,51.79,123000.0,48.1571,48.1664,48.0828,48.1385,123000.0
2013-01-22 15:20:00,51.81,51.81,51.75,51.78,78000.0,48.1571,48.1571,48.1013,48.1292,78000.0
2013-01-22 15:25:00,51.79,51.85,51.77,51.85,56000.0,48.1385,48.1943,48.1199,48.1943,56000.0
2013-01-22 15:30:00,51.84,51.97,51.84,51.92,156000.0,48.185,48.3058,48.185,48.2594,156000.0
2013-01-22 15:35:00,51.91,51.96,51.9,51.94,102000.0,48.2501,48.2965,48.2408,48.2779,102000.0
2013-01-22 15:40:00,51.94,52.0,51.92,51.93,140000.0,48.2779,48.3337,48.2594,48.2687,140000.0
2013-01-22 15:45:00,51.91,51.93,51.85,51.93,158000.0,48.2501,48.2687,48.1943,48.2687,158000.0
2013-01-22 15:50:00,51.94,51.98,51.92,51.93,199000.0,48.2779,48.3151,48.2594,48.2687,199000.0
2013-01-22 15:55:00,51.94,51.96,51.91,51.96,210000.0,48.2779,48.2965,48.2501,48.2965,210000.0
2013-01-23 09:30:00,51.96,52.25,51.82,52.04,223000.0,48.2965,48.5661,48.1664,48.3709,223000.0
2013-01-23 09:35:00,52.08,52.14,52.02,52.04,100000.0,48.4081,48.4638,48.3523,48.3709,100000.0
2013-01-23 09:40:00,52.04,52.08,51.85,51.85,56000.0,48.3709,48.4081,48.1943,48.1943,56000.0
2013-01-23 09:45:00,51.83,51.9,51.82,51.89,99000.0,48.1757,48.2408,48.1664,48.2315,99000.0
2013-01-23 09:50:00,51.87,51.89,51.73,51.77,173000.0,48.2129,48.2315,48.0828,48.1199,173000.0
2013-01-23 09:55:00,51.73,51.79,51.73,51.75,91000.0,48.0828,48.1385,48.0828,48.1013,91000.0
2013-01-23 10:00:00,51.77,51.78,51.74,51.78,66000.0,48.1199,48.1292,48.0921,48.1292,66000.0
2013-01-23 10:05:00,51.76,51.79,51.74,51.77,64000.0,48.1106,48.1385,48.0921,48.1199,64000.0
2013-01-23 10:10:00,51.77,51.8,51.74,51.75,167000.0,48.1199,48.1478,48.0921,48.1013,167000.0
2013-01-23 10:15:00,51.78,51.78,51.72,51.77,36000.0,48.1292,48.1292,48.0735,48.1199,36000.0
2013-01-23 10:20:00,51.75,51.77,51.75,51.77,91000.0,48.1013,48.1199,48.1013,48.1199,91000.0
2013-01-23 10:25:00,51.75,51.76,51.72,51.72,52000.0,48.1013,48.1106,48.0735,48.0735,52000.0
2013-01-23 10:30:00,51.72,51.73,51.61,51.61,135000.0,48.0735,48.0828,47.9712,47.9712,135000.0
2013-01-23 10:35:00,51.61,51.64,51.57,51.59,94000.0,47.9712,47.9991,47.934,47.9526,94000.0
2013-01-23 10:40:00,51.59,51.61,51.57,51.59,81000.0,47.9526,47.9712,47.934,47.9526,81000.0
2013-01-23 10:45:00,51.58,51.6,51.56,51.58,29000.0,47.9433,47.9619,47.9247,47.9433,29000.0
2013-01-23 10:50:00,51.58,51.71,51.58,51.68,82000.0,47.9433,48.0642,47.9433,48.0363,82000.0
2013-01-23 10:55:00,51.68,51.68,51.61,51.63,34000.0,48.0363,48.0363,47.9712,47.9898,34000.0
2013-01-23 11:00:00,51.59,51.64,51.58,51.58,62000.0,47.9526,47.9991,47.9433,47.9433,62000.0
2013-01-23 11:05:00,51.59,51.6,51.57,51.6,27000.0,47.9526,47.9619,47.934,47.9619,27000.0
2013-01-23 11:10:00,51.57,51.61,51.55,51.59,47000.0,47.934,47.9712,47.9154,47.9526,47000.0
2013-01-23 11:15:00,51.58,51.67,51.58,51.64,63000.0,47.9433,48.027,47.9433,47.9991,63000.0
2013-01-23 11:20:00,51.64,51.67,51.59,51.59,55000.0,47.9991,48.027,47.9526,47.9526,55000.0
2013-01-23 11:25:00,51.61,51.61,51.53,51.55,40000.0,47.9712,47.9712,47.8969,47.9154,40000.0
2013-01-23 11:30:00,51.54,51.6,51.51,51.6,65000.0,47.9062,47.9619,47.8783,47.9619,65000.0
2013-01-23 11:35:00,51.6,51.6,51.53,51.57,36000.0,47.9619,47.9619,47.8969,47.934,36000.0
2013-01-23 11:40:00,51.57,51.58,51.53,51.54,31000.0,47.934,47.9433,47.8969,47.9062,31000.0
2013-01-23 11:45:00,51.54,51.58,51.54,51.55,27000.0,47.9062,47.9433,47.9062,47.9154,27000.0
2013-01-23 11:50:00,51.55,51.62,51.53,51.62,74000.0,47.9154,47.9805,47.8969,47.9805,74000.0
2013-01-23 11:55:00,51.61,51.63,51.58,51.58,55000.0,47.9712,47.9898,47.9433,47.9433,55000.0
2013-01-23 12:00:00,51.6,51.61,51.58,51.59,39000.0,47.9619,47.9712,47.9433,47.9526,39000.0
2013-01-23 12:05:00,51.59,51.62,51.58,51.58,53000.0,47.9526,47.9805,47.9433,47.9433,53000.0
2013-01-23 12:10:00,51.58,51.62,51.56,51.62,34000.0,47.9433,47.9805,47.9247,47.9805,34000.0
2013-01-23 12:15:00,51.62,51.64,51.6,51.6,15000.0,47.9805,47.9991,47.9619,47.9619,15000.0
2013-01-23 12:20:00,51.62,51.63,51.61,51.62,25000.0,47.9805,47.9898,47.9712,47.9805,25000.0
2013-01-23 12:25:00,51.61,51.61,51.57,51.58,32000.0,47.9712,47.9712,47.934,47.9433,32000.0
2013-01-23 12:30:00,51.58,51.65,51.58,51.63,33000.0,47.9433,48.0084,47.9433,47.9898,33000.0
2013-01-23 12:35:00,51.62,51.66,51.62,51.62,33000.0,47.9805,48.0177,47.9805,47.9805,33000.0
2013-01-23 12:40:00,51.62,51.64,51.6,51.64,21000.0,47.9805,47.9991,47.9619,47.9991,21000.0
2013-01-23 12:45:00,51.63,51.63,51.6,51.61,23000.0,47.9898,47.9898,47.9619,47.9712,23000.0
2013-01-23 12:50:00,51.62,51.62,51.59,51.62,31000.0,47.9805,47.9805,47.9526,47.9805,31000.0
2013-01-23 12:55:00,51.62,51.64,51.61,51.64,59000.0,47.9805,47.9991,47.9712,47.9991,59000.0
2013-01-23 13:00:00,51.65,51.68,51.64,51.66,32000.0,48.0084,48.0363,47.9991,48.0177,32000.0
2013-01-23 13:05:00,51.64,51.68,51.63,51.64,38000.0,47.9991,48.0363,47.9898,47.9991,38000.0
2013-01-23 13:10:00,51.64,51.76,51.63,51.72,101000.0,47.9991,48.1106,47.9898,48.0735,101000.0
2013-01-23 13:15:00,51.73,51.78,51.73,51.76,24000.0,48.0828,48.1292,48.0828,48.1106,24000.0
2013-01-23 13:20:00,51.76,51.76,51.72,51.75,24000.0,48.1106,48.1106,48.0735,48.1013,24000.0
2013-01-23 13:25:00,51.74,51.85,51.72,51.85,97000.0,48.0921,48.1943,48.0735,48.1943,97000.0
2013-01-23 13:30:00,51.8,51.85,51.79,51.8,24000.0,48.1478,48.1943,48.1385,48.1478,24000.0
2013-01-23 13:35:00,51.8,51.8,51.75,51.75,43000.0,48.1478,48.1478,48.1013,48.1013,43000.0
2013-01-23 13:40:00,51.75,51.77,51.72,51.72,23000.0,48.1013,48.1199,48.0735,48.0735,23000.0
2013-01-23 13:45:00,51.72,51.75,51.7,51.75,48000.0,48.0735,48.1013,48.0549,48.1013,48000.0
2013-01-23 13:50:00,51.75,51.77,51.75,51.77,14000.0,48.1013,48.1199,48.1013,48.1199,14000.0
2013-01-23 13:55:00,51.77,51.78,51.76,51.77,23000.0,48.1199,48.1292,48.1106,48.1199,23000.0
2013-01-23 14:00:00,51.78,51.79,51.76,51.77,19000.0,48.1292,48.1385,48.1106,48.1199,19000.0
2013-01-23 14:05:00,51.77,51.77,51.72,51.72,28000.0,48.1199,48.1199,48.0735,48.0735,28000.0
2013-01-23 14:10:00,51.7,51.73,51.69,51.71,39000.0,48.0549,48.0828,48.0456,48.0642,39000.0
2013-01-23 14:15:00,51.71,51.74,51.71,51.74,47000.0,48.0642,48.0921,48.0642,48.0921,47000.0
2013-01-23 14:20:00,51.75,51.76,51.74,51.74,48000.0,48.1013,48.1106,48.0921,48.0921,48000.0
2013-01-23 14:25:00,51.73,51.75,51.73,51.75,17000.0,48.0828,48.1013,48.0828,48.1013,17000.0
2013-01-23 14:30:00,51.75,51.75,51.73,51.74,19000.0,48.1013,48.1013,48.0828,48.0921,19000.0
2013-01-23 14:35:00,51.75,51.76,51.75,51.76,33000.0,48.1013,48.1106,48.1013,48.1106,33000.0
2013-01-23 14:40:00,51.75,51.84,51.75,51.82,81000.0,48.1013,48.185,48.1013,48.1664,81000.0
2013-01-23 14:45:00,51.82,51.86,51.82,51.84,68000.0,48.1664,48.2036,48.1664,48.185,68000.0
2013-01-23 14:50:00,51.83,51.84,51.81,51.82,31000.0,48.1757,48.185,48.1571,48.1664,31000.0
2013-01-23 14:55:00,51.84,51.84,51.79,51.8,49000.0,48.185,48.185,48.1385,48.1478,49000.0
2013-01-23 15:00:00,51.8,51.82,51.79,51.8,39000.0,48.1478,48.1664,48.1385,48.1478,39000.0
2013-01-23 15:05:00,51.8,51.83,51.78,51.82,17000.0,48.1478,48.1757,48.1292,48.1664,17000.0
2013-01-23 15:10:00,51.8,51.8,51.76,51.77,44000.0,48.1478,48.1478,48.1106,48.1199,44000.0
2013-01-23 15:15:00,51.78,51.8,51.77,51.77,54000.0,48.1292,48.1478,48.1199,48.1199,54000.0
2013-01-23 15:20:00,51.75,51.77,51.69,51.69,51000.0,48.1013,48.1199,48.0456,48.0456,51000.0
2013-01-23 15:25:00,51.71,51.73,51.69,51.7,43000.0,48.0642,48.0828,48.0456,48.0549,43000.0
2013-01-23 15:30:00,51.72,51.75,51.67,51.75,107000.0,48.0735,48.1013,48.027,48.1013,107000.0
2013-01-23 15:35:00,51.75,51.8,51.74,51.8,70000.0,48.1013,48.1478,48.0921,48.1478,70000.0
2013-01-23 15:40:00,51.79,51.8,51.71,51.77,85000.0,48.1385,48.1478,48.0642,48.1199,85000.0
2013-01-23 15:45:00,51.74,51.79,51.74,51.77,82000.0,48.0921,48.1385,48.0921,48.1199,82000.0
2013-01-23 15:50:00,51.79,51.8,51.73,51.75,105000.0,48.1385,48.1478,48.0828,48.1013,105000.0
2013-01-23 15:55:00,51.75,51.77,51.71,51.74,132000.0,48.1013,48.1199,48.0642,48.0921,132000.0
2013-01-24 09:30:00,51.79,52.0,51.77,51.98,142000.0,48.1385,48.3337,48.1199,48.3151,142000.0
2013-01-24 09:35:00,51.99,52.19,51.93,52.19,88000.0,48.3244,48.5103,48.2687,48.5103,88000.0
2013-01-24 09:40:00,52.2,52.2,52.12,52.14,102000.0,48.5196,48.5196,48.4453,48.4638,102000.0
2013-01-24 09:45:00,52.18,52.18,52.07,52.12,80000.0,48.501,48.501,48.3988,48.4453,80000.0
2013-01-24 09:50:00,52.1,52.14,52.03,52.12,100000.0,48.4267,48.4638,48.3616,48.4453,100000.0
2013-01-24 09:55:00,52.14,52.24,52.11,52.16,124000.0,48.4638,48.5568,48.436,48.4824,124000.0
2013-01-24 10:00:00,52.16,52.18,52.1,52.16,57000.0,48.4824,48.501,48.4267,48.4824,57000.0
2013-01-24 10:05:00,52.13,52.2,52.11,52.17,100000.0,48.4546,48.5196,48.436,48.4917,100000.0
2013-01-24 10:10:00,52.19,52.2,52.14,52.16,117000.0,48.5103,48.5196,48.4638,48.4824,117000.0
2013-01-24 10:15:00,52.18,52.18,52.13,52.17,79000.0,48.501,48.501,48.4546,48.4917,79000.0
2013-01-24 10:20:00,52.18,52.18,52.13,52.14,58000.0,48.501,48.501,48.4546,48.4638,58000.0
2013-01-24 10:25:00,52.14,52.14,52.08,52.08,35000.0,48.4638,48.4638,48.4081,48.4081,35000.0
2013-01-24 10:30:00,52.1,52.1,52.03,52.07,40000.0,48.4267,48.4267,48.3616,48.3988,40000.0
2013-01-24 10:35:00,52.05,52.09,52.04,52.09,25000.0,48.3802,48.4174,48.3709,48.4174,25000.0
2013-01-24 10:40:00,52.1,52.11,52.05,52.09,21000.0,48.4267,48.436,48.3802,48.4174,21000.0
2013-01-24 10:45:00,52.1,52.16,52.1,52.16,55000.0,48.4267,48.4824,48.4267,48.4824,55000.0
2013-01-24 10:50:00,52.13,52.17,52.11,52.15,70000.0,48.4546,48.4917,48.436,48.4731,70000.0
2013-01-24 10:55:00,52.17,52.23,52.17,52.2,166000.0,48.4917,48.5475,48.4917,48.5196,166000.0
2013-01-24 11:00:00,52.21,52.25,52.21,52.23,92000.0,48.5289,48.5661,48.5289,48.5475,92000.0
2013-01-24 11:05:00,52.24,52.37,52.24,52.37,147000.0,48.5568,48.6776,48.5568,48.6776,147000.0
2013-01-24 11:10:00,52.37,52.39,52.35,52.39,53000.0,48.6776,48.6962,48.659,48.6962,53000.0
2013-01-24 11:15:00,52.39,52.43,52.38,52.41,106000.0,48.6962,48.7334,48.6869,48.7148,106000.0
2013-01-24 11:20:00,52.42,52.44,52.42,52.44,40000.0,48.7241,48.7427,48.7241,48.7427,40000.0
2013-01-24 11:25:00,52.42,52.5,52.4,52.49,95000.0,48.7241,48.7985,48.7055,48.7892,95000.0
2013-01-24 11:30:00,52.5,52.57,52.49,52.5,88000.0,48.7985,48.8635,48.7892,48.7985,88000.0
2013-01-24 11:35:00,52.5,52.52,52.47,52.5,53000.0,48.7985,48.8171,48.7706,48.7985,53000.0
2013-01-24 11:40:00,52.49,52.51,52.44,52.46,44000.0,48.7892,48.8078,48.7427,48.7613,44000.0
2013-01-24 11:45:00,52.49,52.49,52.39,52.41,21000.0,48.7892,48.7892,48.6962,48.7148,21000.0
2013-01-24 11:50:00,52.41,52.44,52.38,52.4,47000.0,48.7148,48.7427,48.6869,48.7055,47000.0
2013-01-24 11:55:00,52.39,52.53,52.39,52.5,78000.0,48.6962,48.8264,48.6962,48.7985,78000.0
2013-01-24 12:00:00,52.49,52.5,52.46,52.49,45000.0,48.7892,48.7985,48.7613,48.7892,45000.0
2013-01-24 12:05:00,52.49,52.49,52.43,52.49,28000.0,48.7892,48.7892,48.7334,48.7892,28000.0
2013-01-24 12:10:00,52.49,52.49,52.43,52.43,21000.0,48.7892,48.7892,48.7334,48.7334,21000.0
2013-01-24 12:15:00,52.43,52.45,52.4,52.42,53000.0,48.7334,48.752,48.7055,48.7241,53000.0
2013-01-24 12:20:00,52.42,52.42,52.4,52.41,26000.0,48.7241,48.7241,48.7055,48.7148,26000.0
2013-01-24 12:25:00,52.41,52.42,52.37,52.37,99000.0,48.7148,48.7241,48.6776,48.6776,99000.0
2013-01-24 12:30:00,52.38,52.39,52.32,52.32,37000.0,48.6869,48.6962,48.6312,48.6312,37000.0
2013-01-24 12:35:00,52.32,52.35,52.13,52.13,68000.0,48.6312,48.659,48.4546,48.4546,68000.0
2013-01-24 12:40:00,52.14,52.32,52.13,52.29,93000.0,48.4638,48.6312,48.4546,48.6033,93000.0
2013-01-24 12:45:00,52.26,52.27,52.24,52.27,16000.0,48.5754,48.5847,48.5568,48.5847,16000.0
2013-01-24 12:50:00,52.27,52.28,52.24,52.26,15000.0,48.5847,48.594,48.5568,48.5754,15000.0
2013-01-24 12:55:00,52.25,52.26,52.21,52.21,22000.0,48.5661,48.5754,48.5289,48.5289,22000.0
2013-01-24 13:00:00,52.21,52.24,52.19,52.2,20000.0,48.5289,48.5568,48.5103,48.5196,20000.0
2013-01-24 13:05:00,52.2,52.23,52.18,52.21,20000.0,48.5196,48.5475,48.501,48.5289,20000.0
2013-01-24 13:10:00,52.23,52.29,52.2,52.29,71000.0,48.5475,48.6033,48.5196,48.6033,71000.0
2013-01-24 13:15:00,52.28,52.31,52.26,52.3,29000.0,48.594,48.6219,48.5754,48.6126,29000.0
2013-01-24 13:20:00,52.32,52.35,52.32,52.35,14000.0,48.6312,48.659,48.6312,48.659,14000.0
2013-01-24 13:25:00,52.36,52.39,52.34,52.39,48000.0,48.6683,48.6962,48.6497,48.6962,48000.0
2013-01-24 13:30:00,52.39,52.39,52.36,52.36,34000.0,48.6962,48.6962,48.6683,48.6683,34000.0
2013-01-24 13:35:00,52.36,52.38,52.36,52.38,19000.0,48.6683,48.6869,48.6683,48.6869,19000.0
2013-01-24 13:40:00,52.35,52.37,52.28,52.28,43000.0,48.659,48.6776,48.594,48.594,43000.0
2013-01-24 13:45:00,52.3,52.3,52.03,52.03,138000.0,48.6126,48.6126,48.3616,48.3616,138000.0
2013-01-24 13:50:00,52.05,52.15,52.05,52.13,30000.0,48.3802,48.4731,48.3802,48.4546,30000.0
2013-01-24 13:55:00,52.13,52.2,52.11,52.2,16000.0,48.4546,48.5196,48.436,48.5196,16000.0
2013-01-24 14:00:00,52.2,52.21,52.15,52.16,26000.0,48.5196,48.5289,48.4731,48.4824,26000.0
2013-01-24 14:05:00,52.17,52.2,52.16,52.19,32000.0,48.4917,48.5196,48.4824,48.5103,32000.0
2013-01-24 14:10:00,52.19,52.19,52.15,52.15,23000.0,48.5103,48.5103,48.4731,48.4731,23000.0
2013-01-24 14:15:00,52.15,52.17,52.14,52.14,29000.0,48.4731,48.4917,48.4638,48.4638,29000.0
2013-01-24 14:20:00,52.13,52.13,52.07,52.1,23000.0,48.4546,48.4546,48.3988,48.4267,23000.0
2013-01-24 14:25:00,52.1,52.19,52.1,52.18,39000.0,48.4267,48.5103,48.4267,48.501,39000.0
2013-01-24 14:30:00,52.21,52.28,52.18,52.21,55000.0,48.5289,48.594,48.501,48.5289,55000.0
2013-01-24 14:35:00,52.22,52.23,52.2,52.23,28000.0,48.5382,48.5475,48.5196,48.5475,28000.0
2013-01-24 14:40:00,52.22,52.22,52.2,52.21,32000.0,48.5382,48.5382,48.5196,48.5289,32000.0
2013-01-24 14:45:00,52.22,52.26,52.22,52.22,41000.0,48.5382,48.5754,48.5382,48.5382,41000.0
2013-01-24 14:50:00,52.25,52.25,52.18,52.19,69000.0,48.5661,48.5661,48.501,48.5103,69000.0
2013-01-24 14:55:00,52.21,52.21,52.17,52.17,21000.0,48.5289,48.5289,48.4917,48.4917,21000.0
2013-01-24 15:00:00,52.17,52.2,52.13,52.19,39000.0,48.4917,48.5196,48.4546,48.5103,39000.0
2013-01-24 15:05:00,52.2,52.24,52.18,52.2,44000.0,48.5196,48.5568,48.501,48.5196,44000.0
2013-01-24 15:10:00,52.2,52.26,52.2,52.23,49000.0,48.5196,48.5754,48.5196,48.5475,49000.0
2013-01-24 15:15:00,52.24,52.3,52.24,52.28,69000.0,48.5568,48.6126,48.5568,48.594,69000.0
2013-01-24 15:20:00,52.27,52.29,52.27,52.29,36000.0,48.5847,48.6033,48.5847,48.6033,36000.0
2013-01-24 15:25:00,52.28,52.32,52.28,52.3,50000.0,48.594,48.6312,48.594,48.6126,50000.0
2013-01-24 15:30:00,52.3,52.35,52.29,52.3,127000.0,48.6126,48.659,48.6033,48.6126,127000.0
2013-01-24 15:35:00,52.28,52.41,52.28,52.4,140000.0,48.594,48.7148,48.594,48.7055,140000.0
2013-01-24 15:40:00,52.41,52.41,52.28,52.29,91000.0,48.7148,48.7148,48.594,48.6033,91000.0
2013-01-24 15:45:00,52.28,52.28,52.17,52.25,201000.0,48.594,48.594,48.4917,48.5661,201000.0
2013-01-24 15:50:00,52.25,52.26,52.17,52.17,104000.0,48.5661,48.5754,48.4917,48.4917,104000.0
2013-01-24 15:55:00,52.18,52.25,52.15,52.23,375000.0,48.501,48.5661,48.4731,48.5475,375000.0
2013-01-25 09:30:00,52.28,52.28,52.12,52.25,268000.0,48.594,48.594,48.4453,48.5661,268000.0
2013-01-25 09:35:00,52.25,52.26,52.12,52.12,105000.0,48.5661,48.5754,48.4453,48.4453,105000.0
2013-01-25 09:40:00,52.12,52.2,52.1,52.1,73000.0,48.4453,48.5196,48.4267,48.4267,73000.0
2013-01-25 09:45:00,52.1,52.11,52.04,52.04,107000.0,48.4267,48.436,48.3709,48.3709,107000.0
2013-01-25 09:50:00,52.04,52.12,52.03,52.04,198000.0,48.3709,48.4453,48.3616,48.3709,198000.0
2013-01-25 09:55:00,52.09,52.14,52.05,52.1,92000.0,48.4174,48.4638,48.3802,48.4267,92000.0
2013-01-25 10:00:00,52.1,52.11,52.0,52.03,209000.0,48.4267,48.436,48.3337,48.3616,209000.0
2013-01-25 10:05:00,52.0,52.02,51.94,51.95,144000.0,48.3337,48.3523,48.2779,48.2872,144000.0
2013-01-25 10:10:00,51.98,51.99,51.9,51.9,170000.0,48.3151,48.3244,48.2408,48.2408,170000.0
2013-01-25 10:15:00,51.92,51.96,51.88,51.92,165000.0,48.2594,48.2965,48.2222,48.2594,165000.0
2013-01-25 10:20:00,51.92,51.93,51.88,51.88,101000.0,48.2594,48.2687,48.2222,48.2222,101000.0
2013-01-25 10:25:00,51.9,51.91,51.85,51.85,65000.0,48.2408,48.2501,48.1943,48.1943,65000.0
2013-01-25 10:30:00,51.87,51.87,51.8,51.84,71000.0,48.2129,48.2129,48.1478,48.185,71000.0
2013-01-25 10:35:00,51.8,51.82,51.72,51.8,139000.0,48.1478,48.1664,48.0735,48.1478,139000.0
2013-01-25 10:40:00,51.82,51.82,51.77,51.8,114000.0,48.1664,48.1664,48.1199,48.1478,114000.0
2013-01-25 10:45:00,51.79,51.8,51.75,51.79,74000.0,48.1385,48.1478,48.1013,48.1385,74000.0
2013-01-25 10:50:00,51.8,51.8,51.76,51.76,40000.0,48.1478,48.1478,48.1106,48.1106,40000.0
2013-01-25 10:55:00,51.75,51.78,51.75,51.78,48000.0,48.1013,48.1292,48.1013,48.1292,48000.0
2013-01-25 11:00:00,51.78,51.83,51.77,51.83,140000.0,48.1292,48.1757,48.1199,48.1757,140000.0
2013-01-25 11:05:00,51.83,51.9,51.83,51.89,57000.0,48.1757,48.2408,48.1757,48.2315,57000.0
2013-01-25 11:10:00,51.89,51.93,51.87,51.89,48000.0,48.2315,48.2687,48.2129,48.2315,48000.0
2013-01-25 11:15:00,51.9,51.91,51.82,51.82,92000.0,48.2408,48.2501,48.1664,48.1664,92000.0
2013-01-25 11:20:00,51.82,51.82,51.78,51.8,38000.0,48.1664,48.1664,48.1292,48.1478,38000.0
2013-01-25 11:25:00,51.82,51.83,51.79,51.79,53000.0,48.1664,48.1757,48.1385,48.1385,53000.0
2013-01-25 11:30:00,51.81,51.82,51.8,51.8,19000.0,48.1571,48.1664,48.1478,48.1478,19000.0
2013-01-25 11:35:00,51.84,51.86,51.83,51.86,41000.0,48.185,48.2036,48.1757,48.2036,41000.0
2013-01-25 11:40:00,51.87,51.9,51.86,51.88,25000.0,48.2129,48.2408,48.2036,48.2222,25000.0
2013-01-25 11:45:00,51.9,51.92,51.89,51.89,15000.0,48.2408,48.2594,48.2315,48.2315,15000.0
2013-01-25 11:50:00,51.89,51.9,51.85,51.85,14000.0,48.2315,48.2408,48.1943,48.1943,14000.0
2013-01-25 11:55:00,51.82,51.85,51.82,51.84,14000.0,48.1664,48.1943,48.1664,48.185,14000.0
2013-01-25 12:00:00,51.84,51.89,51.84,51.89,23000.0,48.185,48.2315,48.185,48.2315,23000.0
2013-01-25 12:05:00,51.9,51.93,51.9,51.93,18000.0,48.2408,48.2687,48.2408,48.2687,18000.0
2013-01-25 12:10:00,51.91,51.93,51.89,51.92,48000.0,48.2501,48.2687,48.2315,48.2594,48000.0
2013-01-25 12:15:00,51.91,51.98,51.91,51.96,82000.0,48.2501,48.3151,48.2501,48.2965,82000.0
2013-01-25 12:20:00,51.95,51.99,51.95,51.99,44000.0,48.2872,48.3244,48.2872,48.3244,44000.0
2013-01-25 12:25:00,51.99,52.0,51.97,52.0,74000.0,48.3244,48.3337,48.3058,48.3337,74000.0
2013-01-25 12:30:00,51.99,51.99,51.97,51.99,17000.0,48.3244,48.3244,48.3058,48.3244,17000.0
2013-01-25 12:35:00,51.99,51.99,51.96,51.99,27000.0,48.3244,48.3244,48.2965,48.3244,27000.0
2013-01-25 12:40:00,51.99,52.02,51.99,52.0,64000.0,48.3244,48.3523,48.3244,48.3337,64000.0
2013-01-25 12:45:00,51.99,52.01,51.98,51.99,16000.0,48.3244,48.343,48.3151,48.3244,16000.0
2013-01-25 12:50:00,51.98,52.02,51.98,52.0,78000.0,48.3151,48.3523,48.3151,48.3337,78000.0
2013-01-25 12:55:00,51.98,51.98,51.93,51.93,47000.0,48.3151,48.3151,48.2687,48.2687,47000.0
2013-01-25 13:00:00,51.93,51.96,51.93,51.94,34000.0,48.2687,48.2965,48.2687,48.2779,34000.0
2013-01-25 13:05:00,51.95,51.96,51.94,51.96,23000.0,48.2872,48.2965,48.2779,48.2965,23000.0
2013-01-25 13:10:00,51.98,51.98,51.96,51.97,27000.0,48.3151,48.3151,48.2965,48.3058,27000.0
2013-01-25 13:15:00,51.96,52.0,51.96,51.97,27000.0,48.2965,48.3337,48.2965,48.3058,27000.0
2013-01-25 13:20:00,51.95,52.0,51.95,52.0,75000.0,48.2872,48.3337,48.2872,48.3337,75000.0
2013-01-25 13:25:00,52.0,52.01,51.97,51.97,64000.0,48.3337,48.343,48.3058,48.3058,64000.0
2013-01-25 13:30:00,51.99,52.01,51.98,52.0,52000.0,48.3244,48.343,48.3151,48.3337,52000.0
2013-01-25 13:35:00,52.01,52.01,51.96,51.96,38000.0,48.343,48.343,48.2965,48.2965,38000.0
2013-01-25 13:40:00,51.98,52.01,51.97,51.99,32000.0,48.3151,48.343,48.3058,48.3244,32000.0
2013-01-25 13:45:00,52.0,52.01,51.98,52.0,63000.0,48.3337,48.343,48.3151,48.3337,63000.0
2013-01-25 13:50:00,51.97,51.99,51.96,51.99,14000.0,48.3058,48.3244,48.2965,48.3244,14000.0
2013-01-25 13:55:00,51.99,52.0,51.96,52.0,25000.0,48.3244,48.3337,48.2965,48.3337,25000.0
2013-01-25 14:00:00,51.99,52.0,51.97,51.99,34000.0,48.3244,48.3337,48.3058,48.3244,34000.0
2013-01-25 14:05:00,52.0,52.05,51.99,52.04,90000.0,48.3337,48.3802,48.3244,48.3709,90000.0
2013-01-25 14:10:00,52.06,52.06,52.04,52.04,26000.0,48.3895,48.3895,48.3709,48.3709,26000.0
2013-01-25 14:15:00,52.05,52.05,51.98,51.99,38000.0,48.3802,48.3802,48.3151,48.3244,38000.0
2013-01-25 14:20:00,51.99,52.02,51.99,51.99,39000.0,48.3244,48.3523,48.3244,48.3244,39000.0
2013-01-25 14:25:00,51.99,52.01,51.98,51.99,10000.0,48.3244,48.343,48.3151,48.3244,10000.0
2013-01-25 14:30:00,51.99,52.01,51.98,51.98,68000.0,48.3244,48.343,48.3151,48.3151,68000.0
2013-01-25 14:35:00,51.99,52.0,51.98,51.99,53000.0,48.3244,48.3337,48.3151,48.3244,53000.0
2013-01-25 14:40:00,51.97,52.0,51.95,51.95,34000.0,48.3058,48.3337,48.2872,48.2872,34000.0
2013-01-25 14:45:00,51.97,51.98,51.95,51.97,35000.0,48.3058,48.3151,48.2872,48.3058,35000.0
2013-01-25 14:50:00,51.95,51.95,51.9,51.93,61000.0,48.2872,48.2872,48.2408,48.2687,61000.0
2013-01-25 14:55:00,51.93,51.94,51.91,51.94,17000.0,48.2687,48.2779,48.2501,48.2779,17000.0
2013-01-25 15:00:00,51.93,51.97,51.93,51.97,67000.0,48.2687,48.3058,48.2687,48.3058,67000.0
2013-01-25 15:05:00,51.95,51.97,51.92,51.95,64000.0,48.2872,48.3058,48.2594,48.2872,64000.0
2013-01-25 15:10:00,51.96,51.98,51.95,51.97,37000.0,48.2965,48.3151,48.2872,48.3058,37000.0
2013-01-25 15:15:00,51.94,51.99,51.94,51.98,40000.0,48.2779,48.3244,48.2779,48.3151,40000.0
2013-01-25 15:20:00,51.98,52.0,51.97,51.97,27000.0,48.3151,48.3337,48.3058,48.3058,27000.0
2013-01-25 15:25:00,51.99,52.0,51.98,52.0,40000.0,48.3244,48.3337,48.3151,48.3337,40000.0
2013-01-25 15:30:00,52.0,52.0,51.97,52.0,76000.0,48.3337,48.3337,48.3058,48.3337,76000.0
2013-01-25 15:35:00,51.97,52.0,51.97,52.0,102000.0,48.3058,48.3337,48.3058,48.3337,102000.0
2013-01-25 15:40:00,51.99,52.0,51.96,52.0,112000.0,48.3244,48.3337,48.2965,48.3337,112000.0
2013-01-25 15:45:00,52.0,52.01,51.95,52.0,345000.0,48.3337,48.343,48.2872,48.3337,345000.0
2013-01-25 15:50:00,51.98,52.02,51.98,51.98,150000.0,48.3151,48.3523,48.3151,48.3151,150000.0
2013-01-25 15:55:00,51.98,52.02,51.9,51.97,687000.0,48.3151,48.3523,48.2408,48.3058,687000.0
2013-01-28 09:30:00,52.09,52.09,51.4,51.52,613000.0,48.4174,48.4174,47.776,47.8876,613000.0
2013-01-28 09:35:00,51.47,51.82,51.47,51.81,211000.0,47.8411,48.1664,47.8411,48.1571,211000.0
2013-01-28 09:40:00,51.8,51.85,51.66,51.82,142000.0,48.1478,48.1943,48.0177,48.1664,142000.0
2013-01-28 09:45:00,51.81,51.81,51.59,51.63,139000.0,48.1571,48.1571,47.9526,47.9898,139000.0
2013-01-28 09:50:00,51.62,51.63,51.5,51.55,182000.0,47.9805,47.9898,47.869,47.9154,182000.0
2013-01-28 09:55:00,51.5,51.67,51.5,51.58,110000.0,47.869,48.027,47.869,47.9433,110000.0
2013-01-28 10:00:00,51.58,51.6,51.52,51.55,90000.0,47.9433,47.9619,47.8876,47.9154,90000.0
2013-01-28 10:05:00,51.59,51.62,51.5,51.57,83000.0,47.9526,47.9805,47.869,47.934,83000.0
2013-01-28 10:10:00,51.5,51.58,51.5,51.54,87000.0,47.869,47.9433,47.869,47.9062,87000.0
2013-01-28 10:15:00,51.56,51.56,51.43,51.43,103000.0,47.9247,47.9247,47.8039,47.8039,103000.0
2013-01-28 10:20:00,51.48,51.49,51.41,51.41,105000.0,47.8504,47.8597,47.7853,47.7853,105000.0
2013-01-28 10:25:00,51.45,51.5,51.43,51.5,93000.0,47.8225,47.869,47.8039,47.869,93000.0
2013-01-28 10:30:00,51.49,51.56,51.49,51.55,68000.0,47.8597,47.9247,47.8597,47.9154,68000.0
2013-01-28 10:35:00,51.59,51.59,51.54,51.54,50000.0,47.9526,47.9526,47.9062,47.9062,50000.0
2013-01-28 10:40:00,51.57,51.57,51.46,51.51,52000.0,47.934,47.934,47.8318,47.8783,52000.0
2013-01-28 10:45:00,51.51,51.57,51.51,51.56,11000.0,47.8783,47.934,47.8783,47.9247,11000.0
2013-01-28 10:50:00,51.55,51.55,51.49,51.5,35000.0,47.9154,47.9154,47.8597,47.869,35000.0
2013-01-28 10:55:00,51.5,51.56,51.5,51.56,35000.0,47.869,47.9247,47.869,47.9247,35000.0
2013-01-28 11:00:00,51.56,51.56,51.55,51.55,39000.0,47.9247,47.9247,47.9154,47.9154,39000.0
2013-01-28 11:05:00,51.55,51.56,51.51,51.52,30000.0,47.9154,47.9247,47.8783,47.8876,30000.0
2013-01-28 11:10:00,51.51,51.55,51.49,51.54,36000.0,47.8783,47.9154,47.8597,47.9062,36000.0
2013-01-28 11:15:00,51.53,51.53,51.47,51.48,23000.0,47.8969,47.8969,47.8411,47.8504,23000.0
2013-01-28 11:20:00,51.46,51.53,51.46,51.49,45000.0,47.8318,47.8969,47.8318,47.8597,45000.0
2013-01-28 11:25:00,51.49,51.53,51.49,51.51,31000.0,47.8597,47.8969,47.8597,47.8783,31000.0
2013-01-28 11:30:00,51.51,51.55,51.51,51.53,93000.0,47.8783,47.9154,47.8783,47.8969,93000.0
2013-01-28 11:35:00,51.53,51.55,51.52,51.54,49000.0,47.8969,47.9154,47.8876,47.9062,49000.0
2013-01-28 11:40:00,51.55,51.55,51.52,51.53,31000.0,47.9154,47.9154,47.8876,47.8969,31000.0
2013-01-28 11:45:00,51.55,51.56,51.52,51.53,32000.0,47.9154,47.9247,47.8876,47.8969,32000.0
2013-01-28 11:50:00,51.54,51.57,51.52,51.57,23000.0,47.9062,47.934,47.8876,47.934,23000.0
2013-01-28 11:55:00,51.57,51.58,51.51,51.55,30000.0,47.934,47.9433,47.8783,47.9154,30000.0
2013-01-28 12:00:00,51.56,51.57,51.52,51.52,30000.0,47.9247,47.934,47.8876,47.8876,30000.0
2013-01-28 12:05:00,51.52,51.55,51.52,51.52,50000.0,47.8876,47.9154,47.8876,47.8876,50000.0
2013-01-28 12:10:00,51.52,51.53,51.52,51.52,43000.0,47.8876,47.8969,47.8876,47.8876,43000.0
2013-01-28 12:15:00,51.52,51.54,51.52,51.54,52000.0,47.8876,47.9062,47.8876,47.9062,52000.0
2013-01-28 12:20:00,51.56,51.59,51.53,51.56,99000.0,47.9247,47.9526,47.8969,47.9247,99000.0
2013-01-28 12:25:00,51.58,51.59,51.55,51.56,54000.0,47.9433,47.9526,47.9154,47.9247,54000.0
2013-01-28 12:30:00,51.57,51.58,51.53,51.55,25000.0,47.934,47.9433,47.8969,47.9154,25000.0
2013-01-28 12:35:00,51.57,51.59,51.55,51.58,42000.0,47.934,47.9526,47.9154,47.9433,42000.0
2013-01-28 12:40:00,51.59,51.59,51.54,51.59,96000.0,47.9526,47.9526,47.9062,47.9526,96000.0
2013-01-28 12:45:00,51.58,51.58,51.53,51.55,93000.0,47.9433,47.9433,47.8969,47.9154,93000.0
2013-01-28 12:50:00,51.56,51.56,51.52,51.52,134000.0,47.9247,47.9247,47.8876,47.8876,134000.0
2013-01-28 12:55:00,51.53,51.55,51.52,51.54,64000.0,47.8969,47.9154,47.8876,47.9062,64000.0
2013-01-28 13:00:00,51.54,51.54,51.52,51.53,109000.0,47.9062,47.9062,47.8876,47.8969,109000.0
2013-01-28 13:05:00,51.52,51.52,51.42,51.42,174000.0,47.8876,47.8876,47.7946,47.7946,174000.0
2013-01-28 13:10:00,51.42,51.47,51.42,51.47,56000.0,47.7946,47.8411,47.7946,47.8411,56000.0
2013-01-28 13:15:00,51.46,51.47,51.44,51.47,92000.0,47.8318,47.8411,47.8132,47.8411,92000.0
2013-01-28 13:20:00,51.44,51.47,51.43,51.45,57000.0,47.8132,47.8411,47.8039,47.8225,57000.0
2013-01-28 13:25:00,51.47,51.48,51.35,51.38,168000.0,47.8411,47.8504,47.7295,47.7574,168000.0
2013-01-28 13:30:00,51.38,51.44,51.35,51.42,114000.0,47.7574,47.8132,47.7295,47.7946,114000.0
2013-01-28 13:35:00,51.42,51.45,51.42,51.44,43000.0,47.7946,47.8225,47.7946,47.8132,43000.0
2013-01-28 13:40:00,51.43,51.44,51.4,51.4,31000.0,47.8039,47.8132,47.776,47.776,31000.0
2013-01-28 13:45:00,51.4,51.42,51.4,51.42,55000.0,47.776,47.7946,47.776,47.7946,55000.0
2013-01-28 13:50:00,51.41,51.43,51.39,51.41,44000.0,47.7853,47.8039,47.7667,47.7853,44000.0
2013-01-28 13:55:00,51.41,51.47,51.41,51.45,89000.0,47.7853,47.8411,47.7853,47.8225,89000.0
2013-01-28 14:00:00,51.44,51.54,51.42,51.54,110000.0,47.8132,47.9062,47.7946,47.9062,110000.0
2013-01-28 14:05:00,51.54,51.55,51.51,51.55,59000.0,47.9062,47.9154,47.8783,47.9154,59000.0
2013-01-28 14:10:00,51.57,51.63,51.56,51.63,35000.0,47.934,47.9898,47.9247,47.9898,35000.0
2013-01-28 14:15:00,51.62,51.64,51.59,51.61,41000.0,47.9805,47.9991,47.9526,47.9712,41000.0
2013-01-28 14:20:00,51.61,51.63,51.56,51.56,52000.0,47.9712,47.9898,47.9247,47.9247,52000.0
2013-01-28 14:25:00,51.59,51.63,51.55,51.63,115000.0,47.9526,47.9898,47.9154,47.9898,115000.0
2013-01-28 14:30:00,51.62,51.62,51.5,51.52,66000.0,47.9805,47.9805,47.869,47.8876,66000.0
2013-01-28 14:35:00,51.52,51.52,51.48,51.48,28000.0,47.8876,47.8876,47.8504,47.8504,28000.0
2013-01-28 14:40:00,51.47,51.5,51.4,51.47,72000.0,47.8411,47.869,47.776,47.8411,72000.0
2013-01-28 14:45:00,51.47,51.5,51.43,51.47,119000.0,47.8411,47.869,47.8039,47.8411,119000.0
2013-01-28 14:50:00,51.47,51.53,51.46,51.52,73000.0,47.8411,47.8969,47.8318,47.8876,73000.0
2013-01-28 14:55:00,51.51,51.53,51.48,51.5,88000.0,47.8783,47.8969,47.8504,47.869,88000.0
2013-01-28 15:00:00,51.5,51.54,51.48,51.52,68000.0,47.869,47.9062,47.8504,47.8876,68000.0
2013-01-28 15:05:00,51.51,51.6,51.5,51.6,130000.0,47.8783,47.9619,47.869,47.9619,130000.0
2013-01-28 15:10:00,51.6,51.61,51.55,51.58,80000.0,47.9619,47.9712,47.9154,47.9433,80000.0
2013-01-28 15:15:00,51.58,51.59,51.56,51.56,61000.0,47.9433,47.9526,47.9247,47.9247,61000.0
2013-01-28 15:20:00,51.56,51.57,51.5,51.5,119000.0,47.9247,47.934,47.869,47.869,119000.0
2013-01-28 15:25:00,51.5,51.52,51.48,51.52,61000.0,47.869,47.8876,47.8504,47.8876,61000.0
2013-01-28 15:30:00,51.52,51.54,51.5,51.51,75000.0,47.8876,47.9062,47.869,47.8783,75000.0
2013-01-28 15:35:00,51.53,51.55,51.5,51.53,78000.0,47.8969,47.9154,47.869,47.8969,78000.0
2013-01-28 15:40:00,51.51,51.56,51.51,51.56,128000.0,47.8783,47.9247,47.8783,47.9247,128000.0
2013-01-28 15:45:00,51.54,51.56,51.51,51.56,135000.0,47.9062,47.9247,47.8783,47.9247,135000.0
2013-01-28 15:50:00,51.56,51.57,51.5,51.53,119000.0,47.9247,47.934,47.869,47.8969,119000.0
2013-01-28 15:55:00,51.53,51.58,51.42,51.42,361000.0,47.8969,47.9433,47.7946,47.7946,361000.0
2013-01-29 09:30:00,51.41,51.89,51.4,51.89,185000.0,47.7853,48.2315,47.776,48.2315,185000.0
2013-01-29 09:35:00,51.87,52.08,51.79,52.0,293000.0,48.2129,48.4081,48.1385,48.3337,293000.0
2013-01-29 09:40:00,52.04,52.05,51.82,51.86,218000.0,48.3709,48.3802,48.1664,48.2036,218000.0
2013-01-29 09:45:00,51.88,51.92,51.86,51.91,78000.0,48.2222,48.2594,48.2036,48.2501,78000.0
2013-01-29 09:50:00,51.92,52.0,51.8,51.8,145000.0,48.2594,48.3337,48.1478,48.1478,145000.0
2013-01-29 09:55:00,51.82,51.82,51.73,51.78,94000.0,48.1664,48.1664,48.0828,48.1292,94000.0
2013-01-29 10:00:00,51.77,51.8,51.59,51.64,121000.0,48.1199,48.1478,47.9526,47.9991,121000.0
2013-01-29 10:05:00,51.65,51.68,51.62,51.64,206000.0,48.0084,48.0363,47.9805,47.9991,206000.0
2013-01-29 10:10:00,51.64,51.86,51.62,51.8,121000.0,47.9991,48.2036,47.9805,48.1478,121000.0
2013-01-29 10:15:00,51.81,51.88,51.8,51.86,70000.0,48.1571,48.2222,48.1478,48.2036,70000.0
2013-01-29 10:20:00,51.9,51.99,51.87,51.99,95000.0,48.2408,48.3244,48.2129,48.3244,95000.0
2013-01-29 10:25:00,51.98,52.0,51.94,51.97,104000.0,48.3151,48.3337,48.2779,48.3058,104000.0
2013-01-29 10:30:00,51.95,52.0,51.94,51.95,154000.0,48.2872,48.3337,48.2779,48.2872,154000.0
2013-01-29 10:35:00,51.95,51.96,51.88,51.92,149000.0,48.2872,48.2965,48.2222,48.2594,149000.0
2013-01-29 10:40:00,51.93,51.98,51.91,51.98,76000.0,48.2687,48.3151,48.2501,48.3151,76000.0
2013-01-29 10:45:00,51.98,51.99,51.92,51.97,52000.0,48.3151,48.3244,48.2594,48.3058,52000.0
2013-01-29 10:50:00,51.96,51.98,51.9,51.9,52000.0,48.2965,48.3151,48.2408,48.2408,52000.0
2013-01-29 10:55:00,51.9,51.95,51.87,51.9,56000.0,48.2408,48.2872,48.2129,48.2408,56000.0
2013-01-29 11:00:00,51.9,51.92,51.86,51.91,47000.0,48.2408,48.2594,48.2036,48.2501,47000.0
2013-01-29 11:05:00,51.89,51.9,51.88,51.89,9000.0,48.2315,48.2408,48.2222,48.2315,9000.0
2013-01-29 11:10:00,51.89,51.9,51.86,51.89,32000.0,48.2315,48.2408,48.2036,48.2315,32000.0
2013-01-29 11:15:00,51.86,51.86,51.8,51.81,51000.0,48.2036,48.2036,48.1478,48.1571,51000.0
2013-01-29 11:20:00,51.83,51.94,51.83,51.94,85000.0,48.1757,48.2779,48.1757,48.2779,85000.0
2013-01-29 11:25:00,51.92,51.97,51.85,51.97,52000.0,48.2594,48.3058,48.1943,48.3058,52000.0
2013-01-29 11:30:00,51.97,51.98,51.93,51.96,46000.0,48.3058,48.3151,48.2687,48.2965,46000.0
2013-01-29 11:35:00,51.96,52.0,51.93,51.97,105000.0,48.2965,48.3337,48.2687,48.3058,105000.0
2013-01-29 11:40:00,52.0,52.03,51.97,52.02,54000.0,48.3337,48.3616,48.3058,48.3523,54000.0
2013-01-29 11:45:00,52.03,52.04,52.03,52.03,35000.0,48.3616,48.3709,48.3616,48.3616,35000.0
2013-01-29 11:50:00,52.01,52.08,52.01,52.08,25000.0,48.343,48.4081,48.343,48.4081,25000.0
2013-01-29 11:55:00,52.06,52.07,52.01,52.03,21000.0,48.3895,48.3988,48.343,48.3616,21000.0
2013-01-29 12:00:00,52.02,52.03,52.0,52.0,32000.0,48.3523,48.3616,48.3337,48.3337,32000.0
2013-01-29 12:05:00,51.98,52.0,51.91,51.95,35000.0,48.3151,48.3337,48.2501,48.2872,35000.0
2013-01-29 12:10:00,51.92,51.94,51.89,51.94,27000.0,48.2594,48.2779,48.2315,48.2779,27000.0
2013-01-29 12:15:00,51.94,51.97,51.87,51.87,64000.0,48.2779,48.3058,48.2129,48.2129,64000.0
2013-01-29 12:20:00,51.88,51.91,51.68,51.69,260000.0,48.2222,48.2501,48.0363,48.0456,260000.0
2013-01-29 12:25:00,51.69,51.9,51.67,51.84,268000.0,48.0456,48.2408,48.027,48.185,268000.0
2013-01-29 12:30:00,51.83,51.92,51.83,51.92,32000.0,48.1757,48.2594,48.1757,48.2594,32000.0
2013-01-29 12:35:00,51.92,51.98,51.88,51.91,206000.0,48.2594,48.3151,48.2222,48.2501,206000.0
2013-01-29 12:40:00,51.92,51.92,51.88,51.9,25000.0,48.2594,48.2594,48.2222,48.2408,25000.0
2013-01-29 12:45:00,51.9,51.97,51.87,51.97,80000.0,48.2408,48.3058,48.2129,48.3058,80000.0
2013-01-29 12:50:00,51.97,52.02,51.91,51.99,310000.0,48.3058,48.3523,48.2501,48.3244,310000.0
2013-01-29 12:55:00,52.0,52.02,51.96,51.99,126000.0,48.3337,48.3523,48.2965,48.3244,126000.0
2013-01-29 13:00:00,51.99,52.02,51.97,52.0,50000.0,48.3244,48.3523,48.3058,48.3337,50000.0
2013-01-29 13:05:00,51.98,52.02,51.94,51.94,29000.0,48.3151,48.3523,48.2779,48.2779,29000.0
2013-01-29 13:10:00,51.95,51.97,51.92,51.92,31000.0,48.2872,48.3058,48.2594,48.2594,31000.0
2013-01-29 13:15:00,51.95,51.97,51.91,51.94,59000.0,48.2872,48.3058,48.2501,48.2779,59000.0
2013-01-29 13:20:00,51.94,51.96,51.9,51.94,91000.0,48.2779,48.2965,48.2408,48.2779,91000.0
2013-01-29 13:25:00,51.95,51.96,51.92,51.95,40000.0,48.2872,48.2965,48.2594,48.2872,40000.0
2013-01-29 13:30:00,51.94,51.96,51.93,51.95,54000.0,48.2779,48.2965,48.2687,48.2872,54000.0
2013-01-29 13:35:00,51.95,51.99,51.94,51.99,108000.0,48.2872,48.3244,48.2779,48.3244,108000.0
2013-01-29 13:40:00,51.99,51.99,51.95,51.96,58000.0,48.3244,48.3244,48.2872,48.2965,58000.0
2013-01-29 13:45:00,51.95,51.98,51.94,51.98,51000.0,48.2872,48.3151,48.2779,48.3151,51000.0
2013-01-29 13:50:00,51.95,52.04,51.95,52.03,124000.0,48.2872,48.3709,48.2872,48.3616,124000.0
2013-01-29 13:55:00,52.02,52.04,52.0,52.0,44000.0,48.3523,48.3709,48.3337,48.3337,44000.0
2013-01-29 14:00:00,52.0,52.02,51.99,52.0,76000.0,48.3337,48.3523,48.3244,48.3337,76000.0
2013-01-29 14:05:00,51.99,52.04,51.99,52.01,57000.0,48.3244,48.3709,48.3244,48.343,57000.0
2013-01-29 14:10:00,52.0,52.02,51.97,51.98,57000.0,48.3337,48.3523,48.3058,48.3151,57000.0
2013-01-29 14:15:00,51.99,52.0,51.94,51.96,61000.0,48.3244,48.3337,48.2779,48.2965,61000.0
2013-01-29 14:20:00,51.95,51.98,51.95,51.98,69000.0,48.2872,48.3151,48.2872,48.3151,69000.0
2013-01-29 14:25:00,51.97,51.97,51.9,51.93,42000.0,48.3058,48.3058,48.2408,48.2687,42000.0
2013-01-29 14:30:00,51.9,51.92,51.9,51.92,45000.0,48.2408,48.2594,48.2408,48.2594,45000.0
2013-01-29 14:35:00,51.92,51.97,51.92,51.96,97000.0,48.2594,48.3058,48.2594,48.2965,97000.0
2013-01-29 14:40:00,51.98,51.99,51.94,51.95,56000.0,48.3151,48.3244,48.2779,48.2872,56000.0
2013-01-29 14:45:00,51.96,51.96,51.89,51.9,37000.0,48.2965,48.2965,48.2315,48.2408,37000.0
2013-01-29 14:50:00,51.89,51.92,51.86,51.89,51000.0,48.2315,48.2594,48.2036,48.2315,51000.0
2013-01-29 14:55:00,51.89,51.93,51.88,51.91,52000.0,48.2315,48.2687,48.2222,48.2501,52000.0
2013-01-29 15:00:00,51.93,51.94,51.89,51.91,62000.0,48.2687,48.2779,48.2315,48.2501,62000.0
2013-01-29 15:05:00,51.91,51.91,51.86,51.87,49000.0,48.2501,48.2501,48.2036,48.2129,49000.0
2013-01-29 15:10:00,51.88,51.94,51.88,51.9,125000.0,48.2222,48.2779,48.2222,48.2408,125000.0
2013-01-29 15:15:00,51.91,51.92,51.88,51.9,58000.0,48.2501,48.2594,48.2222,48.2408,58000.0
2013-01-29 15:20:00,51.91,51.92,51.89,51.9,68000.0,48.2501,48.2594,48.2315,48.2408,68000.0
2013-01-29 15:25:00,51.9,51.91,51.86,51.89,114000.0,48.2408,48.2501,48.2036,48.2315,114000.0
2013-01-29 15:30:00,51.9,51.91,51.87,51.91,115000.0,48.2408,48.2501,48.2129,48.2501,115000.0
2013-01-29 15:35:00,51.91,51.95,51.9,51.95,79000.0,48.2501,48.2872,48.2408,48.2872,79000.0
2013-01-29 15:40:00,51.94,51.99,51.94,51.96,132000.0,48.2779,48.3244,48.2779,48.2965,132000.0
2013-01-29 15:45:00,51.98,51.98,51.89,51.89,101000.0,48.3151,48.3151,48.2315,48.2315,101000.0
2013-01-29 15:50:00,51.89,51.93,51.85,51.85,124000.0,48.2315,48.2687,48.1943,48.1943,124000.0
2013-01-29 15:55:00,51.86,51.9,51.83,51.89,307000.0,48.2036,48.2408,48.1757,48.2315,307000.0
2013-01-30 09:30:00,51.66,51.66,51.5,51.55,346000.0,48.0177,48.0177,47.869,47.9154,346000.0
2013-01-30 09:35:00,51.56,51.63,51.43,51.57,300000.0,47.9247,47.9898,47.8039,47.934,300000.0
2013-01-30 09:40:00,51.61,51.62,51.46,51.6,193000.0,47.9712,47.9805,47.8318,47.9619,193000.0
2013-01-30 09:45:00,51.6,51.7,51.59,51.65,194000.0,47.9619,48.0549,47.9526,48.0084,194000.0
2013-01-30 09:50:00,51.66,51.66,51.52,51.58,289000.0,48.0177,48.0177,47.8876,47.9433,289000.0
2013-01-30 09:55:00,51.6,51.67,51.48,51.51,243000.0,47.9619,48.027,47.8504,47.8783,243000.0
2013-01-30 10:00:00,51.5,51.57,51.46,51.55,182000.0,47.869,47.934,47.8318,47.9154,182000.0
2013-01-30 10:05:00,51.57,51.58,51.51,51.56,196000.0,47.934,47.9433,47.8783,47.9247,196000.0
2013-01-30 10:10:00,51.55,51.6,51.52,51.53,206000.0,47.9154,47.9619,47.8876,47.8969,206000.0
2013-01-30 10:15:00,51.53,51.62,51.53,51.56,268000.0,47.8969,47.9805,47.8969,47.9247,268000.0
2013-01-30 10:20:00,51.54,51.63,51.48,51.57,260000.0,47.9062,47.9898,47.8504,47.934,260000.0
2013-01-30 10:25:00,51.55,51.57,51.53,51.55,44000.0,47.9154,47.934,47.8969,47.9154,44000.0
2013-01-30 10:30:00,51.54,51.54,51.5,51.53,156000.0,47.9062,47.9062,47.869,47.8969,156000.0
2013-01-30 10:35:00,51.5,51.52,51.46,51.48,55000.0,47.869,47.8876,47.8318,47.8504,55000.0
2013-01-30 10:40:00,51.5,51.5,51.39,51.47,188000.0,47.869,47.869,47.7667,47.8411,188000.0
2013-01-30 10:45:00,51.47,51.55,51.46,51.54,29000.0,47.8411,47.9154,47.8318,47.9062,29000.0
2013-01-30 10:50:00,51.52,51.54,51.46,51.49,42000.0,47.8876,47.9062,47.8318,47.8597,42000.0
2013-01-30 10:55:00,51.47,51.51,51.47,51.5,88000.0,47.8411,47.8783,47.8411,47.869,88000.0
2013-01-30 11:00:00,51.48,51.53,51.48,51.53,30000.0,47.8504,47.8969,47.8504,47.8969,30000.0
2013-01-30 11:05:00,51.54,51.55,51.52,51.52,61000.0,47.9062,47.9154,47.8876,47.8876,61000.0
2013-01-30 11:10:00,51.54,51.56,51.52,51.56,18000.0,47.9062,47.9247,47.8876,47.9247,18000.0
2013-01-30 11:15:00,51.54,51.55,51.51,51.51,55000.0,47.9062,47.9154,47.8783,47.8783,55000.0
2013-01-30 11:20:00,51.52,51.56,51.52,51.52,57000.0,47.8876,47.9247,47.8876,47.8876,57000.0
2013-01-30 11:25:00,51.52,51.54,51.47,51.53,71000.0,47.8876,47.9062,47.8411,47.8969,71000.0
2013-01-30 11:30:00,51.53,51.58,51.53,51.56,41000.0,47.8969,47.9433,47.8969,47.9247,41000.0
2013-01-30 11:35:00,51.56,51.65,51.56,51.63,88000.0,47.9247,48.0084,47.9247,47.9898,88000.0
2013-01-30 11:40:00,51.61,51.9,51.58,51.81,226000.0,47.9712,48.2408,47.9433,48.1571,226000.0
2013-01-30 11:45:00,51.79,52.15,51.79,52.06,438000.0,48.1385,48.4731,48.1385,48.3895,438000.0
2013-01-30 11:50:00,52.06,52.16,51.68,51.74,327000.0,48.3895,48.4824,48.0363,48.0921,327000.0
2013-01-30 11:55:00,51.7,51.76,51.65,51.65,125000.0,48.0549,48.1106,48.0084,48.0084,125000.0
2013-01-30 12:00:00,51.64,51.74,51.61,51.73,113000.0,47.9991,48.0921,47.9712,48.0828,113000.0
2013-01-30 12:05:00,51.72,51.77,51.6,51.62,116000.0,48.0735,48.1199,47.9619,47.9805,116000.0
2013-01-30 12:10:00,51.62,51.62,51.51,51.55,124000.0,47.9805,47.9805,47.8783,47.9154,124000.0
2013-01-30 12:15:00,51.52,51.62,51.52,51.57,57000.0,47.8876,47.9805,47.8876,47.934,57000.0
2013-01-30 12:20:00,51.6,51.63,51.55,51.56,60000.0,47.9619,47.9898,47.9154,47.9247,60000.0
2013-01-30 12:25:00,51.6,51.62,51.58,51.61,86000.0,47.9619,47.9805,47.9433,47.9712,86000.0
2013-01-30 12:30:00,51.62,51.68,51.58,51.62,106000.0,47.9805,48.0363,47.9433,47.9805,106000.0
2013-01-30 12:35:00,51.63,51.67,51.6,51.61,42000.0,47.9898,48.027,47.9619,47.9712,42000.0
2013-01-30 12:40:00,51.62,51.75,51.62,51.71,150000.0,47.9805,48.1013,47.9805,48.0642,150000.0
2013-01-30 12:45:00,51.71,51.75,51.65,51.75,39000.0,48.0642,48.1013,48.0084,48.1013,39000.0
2013-01-30 12:50:00,51.77,51.77,51.69,51.69,51000.0,48.1199,48.1199,48.0456,48.0456,51000.0
2013-01-30 12:55:00,51.69,51.69,51.62,51.64,59000.0,48.0456,48.0456,47.9805,47.9991,59000.0
2013-01-30 13:00:00,51.64,51.65,51.6,51.61,58000.0,47.9991,48.0084,47.9619,47.9712,58000.0
2013-01-30 13:05:00,51.6,51.65,51.6,51.63,32000.0,47.9619,48.0084,47.9619,47.9898,32000.0
2013-01-30 13:10:00,51.63,51.65,51.6,51.63,22000.0,47.9898,48.0084,47.9619,47.9898,22000.0
2013-01-30 13:15:00,51.62,51.64,51.6,51.6,74000.0,47.9805,47.9991,47.9619,47.9619,74000.0
2013-01-30 13:20:00,51.62,51.66,51.6,51.64,181000.0,47.9805,48.0177,47.9619,47.9991,181000.0
2013-01-30 13:25:00,51.63,51.69,51.62,51.67,70000.0,47.9898,48.0456,47.9805,48.027,70000.0
2013-01-30 13:30:00,51.67,51.72,51.65,51.67,31000.0,48.027,48.0735,48.0084,48.027,31000.0
2013-01-30 13:35:00,51.67,51.69,51.62,51.62,84000.0,48.027,48.0456,47.9805,47.9805,84000.0
2013-01-30 13:40:00,51.68,51.68,51.63,51.67,17000.0,48.0363,48.0363,47.9898,48.027,17000.0
2013-01-30 13:45:00,51.67,51.67,51.63,51.63,43000.0,48.027,48.027,47.9898,47.9898,43000.0
2013-01-30 13:50:00,51.65,51.67,51.63,51.66,24000.0,48.0084,48.027,47.9898,48.0177,24000.0
2013-01-30 13:55:00,51.65,51.7,51.64,51.66,74000.0,48.0084,48.0549,47.9991,48.0177,74000.0
2013-01-30 14:00:00,51.67,51.74,51.67,51.73,166000.0,48.027,48.0921,48.027,48.0828,166000.0
2013-01-30 14:05:00,51.7,51.75,51.7,51.74,63000.0,48.0549,48.1013,48.0549,48.0921,63000.0
2013-01-30 14:10:00,51.73,51.81,51.71,51.78,96000.0,48.0828,48.1571,48.0642,48.1292,96000.0
2013-01-30 14:15:00,51.76,51.76,51.69,51.7,58000.0,48.1106,48.1106,48.0456,48.0549,58000.0
2013-01-30 14:20:00,51.71,51.73,51.64,51.64,105000.0,48.0642,48.0828,47.9991,47.9991,105000.0
2013-01-30 14:25:00,51.63,51.73,51.62,51.69,97000.0,47.9898,48.0828,47.9805,48.0456,97000.0
2013-01-30 14:30:00,51.7,51.78,51.69,51.72,72000.0,48.0549,48.1292,48.0456,48.0735,72000.0
2013-01-30 14:35:00,51.73,51.76,51.64,51.71,85000.0,48.0828,48.1106,47.9991,48.0642,85000.0
2013-01-30 14:40:00,51.71,51.77,51.69,51.69,55000.0,48.0642,48.1199,48.0456,48.0456,55000.0
2013-01-30 14:45:00,51.69,51.69,51.52,51.56,226000.0,48.0456,48.0456,47.8876,47.9247,226000.0
2013-01-30 14:50:00,51.62,51.66,51.57,51.61,110000.0,47.9805,48.0177,47.934,47.9712,110000.0
2013-01-30 14:55:00,51.63,51.68,51.6,51.63,275000.0,47.9898,48.0363,47.9619,47.9898,275000.0
2013-01-30 15:00:00,51.63,51.65,51.52,51.52,92000.0,47.9898,48.0084,47.8876,47.8876,92000.0
2013-01-30 15:05:00,51.53,51.63,51.53,51.59,121000.0,47.8969,47.9898,47.8969,47.9526,121000.0
2013-01-30 15:10:00,51.57,51.62,51.5,51.52,132000.0,47.934,47.9805,47.869,47.8876,132000.0
2013-01-30 15:15:00,51.5,51.54,51.46,51.51,225000.0,47.869,47.9062,47.8318,47.8783,225000.0
2013-01-30 15:20:00,51.51,51.56,51.48,51.51,260000.0,47.8783,47.9247,47.8504,47.8783,260000.0
2013-01-30 15:25:00,51.52,51.6,51.5,51.6,116000.0,47.8876,47.9619,47.869,47.9619,116000.0
2013-01-30 15:30:00,51.61,51.62,51.56,51.58,246000.0,47.9712,47.9805,47.9247,47.9433,246000.0
2013-01-30 15:35:00,51.59,51.59,51.49,51.5,266000.0,47.9526,47.9526,47.8597,47.869,266000.0
2013-01-30 15:40:00,51.5,51.53,51.49,51.49,253000.0,47.869,47.8969,47.8597,47.8597,253000.0
2013-01-30 15:45:00,51.49,51.6,51.49,51.57,309000.0,47.8597,47.9619,47.8597,47.934,309000.0
2013-01-30 15:50:00,51.57,51.58,51.41,51.54,396000.0,47.934,47.9433,47.7853,47.9062,396000.0
2013-01-30 15:55:00,51.52,51.63,51.5,51.59,294000.0,47.8876,47.9898,47.869,47.9526,294000.0
2013-01-31 09:30:00,53.21,53.54,52.64,52.8,2162000.0,49.4584,49.7651,48.9286,49.0773,2162000.0
2013-01-31 09:35:00,52.8,52.89,52.5,52.52,1138000.0,49.0773,49.161,48.7985,48.8171,1138000.0
2013-01-31 09:40:00,52.55,53.01,51.8,52.69,1668000.0,48.8449,49.2725,48.1478,48.9751,1668000.0
2013-01-31 09:45:00,52.68,53.1,52.6,52.93,850000.0,48.9658,49.3562,48.8914,49.1981,850000.0
2013-01-31 09:50:00,52.94,52.96,52.35,52.62,585000.0,49.2074,49.226,48.659,48.91,585000.0
2013-01-31 09:55:00,52.65,52.69,52.41,52.5,426000.0,48.9379,48.9751,48.7148,48.7985,426000.0
2013-01-31 10:00:00,52.51,52.56,52.25,52.29,319000.0,48.8078,48.8542,48.5661,48.6033,319000.0
2013-01-31 10:05:00,52.25,52.44,52.2,52.39,254000.0,48.5661,48.7427,48.5196,48.6962,254000.0
2013-01-31 10:10:00,52.37,52.5,52.13,52.15,582000.0,48.6776,48.7985,48.4546,48.4731,582000.0
2013-01-31 10:15:00,52.15,52.23,52.03,52.09,287000.0,48.4731,48.5475,48.3616,48.4174,287000.0
2013-01-31 10:20:00,52.1,52.12,51.92,51.98,411000.0,48.4267,48.4453,48.2594,48.3151,411000.0
2013-01-31 10:25:00,51.99,52.01,51.83,51.86,367000.0,48.3244,48.343,48.1757,48.2036,367000.0
2013-01-31 10:30:00,51.89,51.89,51.72,51.75,276000.0,48.2315,48.2315,48.0735,48.1013,276000.0
2013-01-31 10:35:00,51.77,51.77,51.54,51.72,361000.0,48.1199,48.1199,47.9062,48.0735,361000.0
2013-01-31 10:40:00,51.73,51.74,51.37,51.45,370000.0,48.0828,48.0921,47.7481,47.8225,370000.0
2013-01-31 10:45:00,51.48,51.56,51.3,51.55,410000.0,47.8504,47.9247,47.6831,47.9154,410000.0
2013-01-31 10:50:00,51.5,51.69,51.5,51.64,297000.0,47.869,48.0456,47.869,47.9991,297000.0
2013-01-31 10:55:00,51.64,51.84,51.64,51.71,495000.0,47.9991,48.185,47.9991,48.0642,495000.0
2013-01-31 11:00:00,51.71,51.78,51.6,51.69,208000.0,48.0642,48.1292,47.9619,48.0456,208000.0
2013-01-31 11:05:00,51.68,51.68,51.37,51.44,182000.0,48.0363,48.0363,47.7481,47.8132,182000.0
2013-01-31 11:10:00,51.44,51.49,51.39,51.41,110000.0,47.8132,47.8597,47.7667,47.7853,110000.0
2013-01-31 11:15:00,51.4,51.48,51.35,51.42,124000.0,47.776,47.8504,47.7295,47.7946,124000.0
2013-01-31 11:20:00,51.41,51.47,51.38,51.46,42000.0,47.7853,47.8411,47.7574,47.8318,42000.0
2013-01-31 11:25:00,51.45,51.52,51.44,51.44,115000.0,47.8225,47.8876,47.8132,47.8132,115000.0
2013-01-31 11:30:00,51.44,51.47,51.38,51.41,136000.0,47.8132,47.8411,47.7574,47.7853,136000.0
2013-01-31 11:35:00,51.4,51.52,51.39,51.52,71000.0,47.776,47.8876,47.7667,47.8876,71000.0
2013-01-31 11:40:00,51.54,51.57,51.49,51.54,120000.0,47.9062,47.934,47.8597,47.9062,120000.0
2013-01-31 11:45:00,51.54,51.55,51.48,51.53,46000.0,47.9062,47.9154,47.8504,47.8969,46000.0
2013-01-31 11:50:00,51.54,51.55,51.46,51.5,155000.0,47.9062,47.9154,47.8318,47.869,155000.0
2013-01-31 11:55:00,51.49,51.54,51.46,51.52,194000.0,47.8597,47.9062,47.8318,47.8876,194000.0
2013-01-31 12:00:00,51.54,51.55,51.48,51.51,129000.0,47.9062,47.9154,47.8504,47.8783,129000.0
2013-01-31 12:05:00,51.52,51.53,51.44,51.44,69000.0,47.8876,47.8969,47.8132,47.8132,69000.0
2013-01-31 12:10:00,51.45,51.45,51.39,51.41,54000.0,47.8225,47.8225,47.7667,47.7853,54000.0
2013-01-31 12:15:00,51.4,51.52,51.4,51.5,111000.0,47.776,47.8876,47.776,47.869,111000.0
2013-01-31 12:20:00,51.49,51.49,51.42,51.46,53000.0,47.8597,47.8597,47.7946,47.8318,53000.0
2013-01-31 12:25:00,51.48,51.53,51.46,51.53,23000.0,47.8504,47.8969,47.8318,47.8969,23000.0
2013-01-31 12:30:00,51.52,51.56,51.52,51.56,183000.0,47.8876,47.9247,47.8876,47.9247,183000.0
2013-01-31 12:35:00,51.57,51.68,51.56,51.61,118000.0,47.934,48.0363,47.9247,47.9712,118000.0
2013-01-31 12:40:00,51.62,51.7,51.58,51.67,155000.0,47.9805,48.0549,47.9433,48.027,155000.0
2013-01-31 12:45:00,51.69,51.76,51.66,51.7,87000.0,48.0456,48.1106,48.0177,48.0549,87000.0
2013-01-31 12:50:00,51.73,51.81,51.7,51.8,142000.0,48.0828,48.1571,48.0549,48.1478,142000.0
2013-01-31 12:55:00,51.8,51.86,51.73,51.84,144000.0,48.1478,48.2036,48.0828,48.185,144000.0
2013-01-31 13:00:00,51.84,51.85,51.77,51.83,73000.0,48.185,48.1943,48.1199,48.1757,73000.0
2013-01-31 13:05:00,51.83,51.84,51.75,51.78,157000.0,48.1757,48.185,48.1013,48.1292,157000.0
2013-01-31 13:10:00,51.77,51.77,51.67,51.68,51000.0,48.1199,48.1199,48.027,48.0363,51000.0
2013-01-31 13:15:00,51.68,51.79,51.65,51.77,69000.0,48.0363,48.1385,48.0084,48.1199,69000.0
2013-01-31 13:20:00,51.76,51.79,51.75,51.78,81000.0,48.1106,48.1385,48.1013,48.1292,81000.0
2013-01-31 13:25:00,51.78,51.79,51.77,51.77,55000.0,48.1292,48.1385,48.1199,48.1199,55000.0
2013-01-31 13:30:00,51.78,51.8,51.71,51.78,44000.0,48.1292,48.1478,48.0642,48.1292,44000.0
2013-01-31 13:35:00,51.78,51.82,51.77,51.82,29000.0,48.1292,48.1664,48.1199,48.1664,29000.0
2013-01-31 13:40:00,51.79,51.92,51.79,51.83,187000.0,48.1385,48.2594,48.1385,48.1757,187000.0
2013-01-31 13:45:00,51.87,51.9,51.83,51.88,99000.0,48.2129,48.2408,48.1757,48.2222,99000.0
2013-01-31 13:50:00,51.88,51.9,51.75,51.75,83000.0,48.2222,48.2408,48.1013,48.1013,83000.0
2013-01-31 13:55:00,51.77,51.79,51.7,51.79,68000.0,48.1199,48.1385,48.0549,48.1385,68000.0
2013-01-31 14:00:00,51.79,51.79,51.7,51.7,41000.0,48.1385,48.1385,48.0549,48.0549,41000.0
2013-01-31 14:05:00,51.71,51.74,51.71,51.71,15000.0,48.0642,48.0921,48.0642,48.0642,15000.0
2013-01-31 14:10:00,51.74,51.78,51.71,51.76,46000.0,48.0921,48.1292,48.0642,48.1106,46000.0
2013-01-31 14:15:00,51.76,51.78,51.75,51.77,36000.0,48.1106,48.1292,48.1013,48.1199,36000.0
2013-01-31 14:20:00,51.78,51.78,51.7,51.78,76000.0,48.1292,48.1292,48.0549,48.1292,76000.0
2013-01-31 14:25:00,51.78,51.84,51.78,51.83,64000.0,48.1292,48.185,48.1292,48.1757,64000.0
2013-01-31 14:30:00,51.82,51.91,51.79,51.91,108000.0,48.1664,48.2501,48.1385,48.2501,108000.0
2013-01-31 14:35:00,51.91,51.92,51.83,51.84,111000.0,48.2501,48.2594,48.1757,48.185,111000.0
2013-01-31 14:40:00,51.84,51.85,51.79,51.8,70000.0,48.185,48.1943,48.1385,48.1478,70000.0
2013-01-31 14:45:00,51.81,51.83,51.73,51.75,52000.0,48.1571,48.1757,48.0828,48.1013,52000.0
2013-01-31 14:50:00,51.75,51.75,51.68,51.73,112000.0,48.1013,48.1013,48.0363,48.0828,112000.0
2013-01-31 14:55:00,51.74,51.81,51.71,51.8,63000.0,48.0921,48.1571,48.0642,48.1478,63000.0
2013-01-31 15:00:00,51.79,51.83,51.76,51.81,138000.0,48.1385,48.1757,48.1106,48.1571,138000.0
2013-01-31 15:05:00,51.79,51.81,51.76,51.8,66000.0,48.1385,48.1571,48.1106,48.1478,66000.0
2013-01-31 15:10:00,51.79,51.87,51.79,51.87,221000.0,48.1385,48.2129,48.1385,48.2129,221000.0
2013-01-31 15:15:00,51.86,51.87,51.83,51.85,59000.0,48.2036,48.2129,48.1757,48.1943,59000.0
2013-01-31 15:20:00,51.85,51.86,51.7,51.7,192000.0,48.1943,48.2036,48.0549,48.0549,192000.0
2013-01-31 15:25:00,51.7,51.71,51.6,51.7,108000.0,48.0549,48.0642,47.9619,48.0549,108000.0
2013-01-31 15:30:00,51.69,51.79,51.67,51.77,121000.0,48.0456,48.1385,48.027,48.1199,121000.0
2013-01-31 15:35:00,51.77,51.79,51.66,51.66,96000.0,48.1199,48.1385,48.0177,48.0177,96000.0
2013-01-31 15:40:00,51.66,51.68,51.61,51.65,164000.0,48.0177,48.0363,47.9712,48.0084,164000.0
2013-01-31 15:45:00,51.65,51.67,51.54,51.61,166000.0,48.0084,48.027,47.9062,47.9712,166000.0
2013-01-31 15:50:00,51.6,51.67,51.54,51.65,320000.0,47.9619,48.027,47.9062,48.0084,320000.0
2013-01-31 15:55:00,51.65,51.8,51.64,51.8,523000.0,48.0084,48.1478,47.9991,48.1478,523000.0
2013-02-01 09:30:00,52.08,52.25,51.89,52.2,532000.0,48.4081,48.5661,48.2315,48.5196,532000.0
2013-02-01 09:35:00,52.18,52.21,51.85,51.93,340000.0,48.501,48.5289,48.1943,48.2687,340000.0
2013-02-01 09:40:00,51.96,51.99,51.76,51.88,156000.0,48.2965,48.3244,48.1106,48.2222,156000.0
2013-02-01 09:45:00,51.86,51.9,51.72,51.8,334000.0,48.2036,48.2408,48.0735,48.1478,334000.0
2013-02-01 09:50:00,51.74,51.74,51.62,51.63,164000.0,48.0921,48.0921,47.9805,47.9898,164000.0
2013-02-01 09:55:00,51.64,51.74,51.64,51.71,151000.0,47.9991,48.0921,47.9991,48.0642,151000.0
2013-02-01 10:00:00,51.74,51.82,51.71,51.82,121000.0,48.0921,48.1664,48.0642,48.1664,121000.0
2013-02-01 10:05:00,51.82,51.92,51.7,51.7,132000.0,48.1664,48.2594,48.0549,48.0549,132000.0
2013-02-01 10:10:00,51.68,51.72,51.58,51.6,189000.0,48.0363,48.0735,47.9433,47.9619,189000.0
2013-02-01 10:15:00,51.63,51.63,51.51,51.52,298000.0,47.9898,47.9898,47.8783,47.8876,298000.0
2013-02-01 10:20:00,51.54,51.6,51.52,51.54,95000.0,47.9062,47.9619,47.8876,47.9062,95000.0
2013-02-01 10:25:00,51.55,51.62,51.53,51.55,172000.0,47.9154,47.9805,47.8969,47.9154,172000.0
2013-02-01 10:30:00,51.55,51.6,51.52,51.6,75000.0,47.9154,47.9619,47.8876,47.9619,75000.0
2013-02-01 10:35:00,51.6,51.63,51.55,51.55,87000.0,47.9619,47.9898,47.9154,47.9154,87000.0
2013-02-01 10:40:00,51.55,51.57,51.46,51.49,223000.0,47.9154,47.934,47.8318,47.8597,223000.0
2013-02-01 10:45:00,51.48,51.59,51.48,51.55,81000.0,47.8504,47.9526,47.8504,47.9154,81000.0
2013-02-01 10:50:00,51.56,51.57,51.4,51.4,145000.0,47.9247,47.934,47.776,47.776,145000.0
2013-02-01 10:55:00,51.4,51.58,51.4,51.5,81000.0,47.776,47.9433,47.776,47.869,81000.0
2013-02-01 11:00:00,51.53,51.55,51.46,51.5,100000.0,47.8969,47.9154,47.8318,47.869,100000.0
2013-02-01 11:05:00,51.5,51.53,51.46,51.46,52000.0,47.869,47.8969,47.8318,47.8318,52000.0
2013-02-01 11:10:00,51.46,51.47,51.37,51.43,261000.0,47.8318,47.8411,47.7481,47.8039,261000.0
2013-02-01 11:15:00,51.44,51.56,51.43,51.56,72000.0,47.8132,47.9247,47.8039,47.9247,72000.0
2013-02-01 11:20:00,51.52,51.73,51.52,51.7,253000.0,47.8876,48.0828,47.8876,48.0549,253000.0
2013-02-01 11:25:00,51.69,51.74,51.68,51.69,120000.0,48.0456,48.0921,48.0363,48.0456,120000.0
2013-02-01 11:30:00,51.68,51.71,51.67,51.68,98000.0,48.0363,48.0642,48.027,48.0363,98000.0
2013-02-01 11:35:00,51.68,51.75,51.68,51.75,44000.0,48.0363,48.1013,48.0363,48.1013,44000.0
2013-02-01 11:40:00,51.75,51.8,51.72,51.75,106000.0,48.1013,48.1478,48.0735,48.1013,106000.0
2013-02-01 11:45:00,51.77,51.77,51.74,51.77,18000.0,48.1199,48.1199,48.0921,48.1199,18000.0
2013-02-01 11:50:00,51.77,51.77,51.65,51.66,71000.0,48.1199,48.1199,48.0084,48.0177,71000.0
2013-02-01 11:55:00,51.68,51.73,51.64,51.64,48000.0,48.0363,48.0828,47.9991,47.9991,48000.0
2013-02-01 12:00:00,51.64,51.65,51.6,51.61,56000.0,47.9991,48.0084,47.9619,47.9712,56000.0
2013-02-01 12:05:00,51.6,51.64,51.58,51.58,95000.0,47.9619,47.9991,47.9433,47.9433,95000.0
2013-02-01 12:10:00,51.57,51.6,51.55,51.56,55000.0,47.934,47.9619,47.9154,47.9247,55000.0
2013-02-01 12:15:00,51.56,51.58,51.49,51.49,64000.0,47.9247,47.9433,47.8597,47.8597,64000.0
2013-02-01 12:20:00,51.5,51.53,51.48,51.51,46000.0,47.869,47.8969,47.8504,47.8783,46000.0
2013-02-01 12:25:00,51.51,51.56,51.49,51.52,33000.0,47.8783,47.9247,47.8597,47.8876,33000.0
2013-02-01 12:30:00,51.54,51.58,51.51,51.51,103000.0,47.9062,47.9433,47.8783,47.8783,103000.0
2013-02-01 12:35:00,51.49,51.53,51.48,51.48,38000.0,47.8597,47.8969,47.8504,47.8504,38000.0
2013-02-01 12:40:00,51.49,51.53,51.49,51.5,93000.0,47.8597,47.8969,47.8597,47.869,93000.0
2013-02-01 12:45:00,51.5,51.53,51.49,51.53,25000.0,47.869,47.8969,47.8597,47.8969,25000.0
2013-02-01 12:50:00,51.52,51.52,51.49,51.5,61000.0,47.8876,47.8876,47.8597,47.869,61000.0
2013-02-01 12:55:00,51.49,51.51,51.48,51.5,14000.0,47.8597,47.8783,47.8504,47.869,14000.0
2013-02-01 13:00:00,51.5,51.53,51.49,51.53,60000.0,47.869,47.8969,47.8597,47.8969,60000.0
2013-02-01 13:05:00,51.53,51.59,51.52,51.55,52000.0,47.8969,47.9526,47.8876,47.9154,52000.0
2013-02-01 13:10:00,51.57,51.58,51.55,51.58,31000.0,47.934,47.9433,47.9154,47.9433,31000.0
2013-02-01 13:15:00,51.55,51.55,51.49,51.52,46000.0,47.9154,47.9154,47.8597,47.8876,46000.0
2013-02-01 13:20:00,51.52,51.55,51.49,51.55,36000.0,47.8876,47.9154,47.8597,47.9154,36000.0
2013-02-01 13:25:00,51.55,51.57,51.53,51.57,28000.0,47.9154,47.934,47.8969,47.934,28000.0
2013-02-01 13:30:00,51.56,51.57,51.48,51.5,48000.0,47.9247,47.934,47.8504,47.869,48000.0
2013-02-01 13:35:00,51.49,51.55,51.49,51.5,36000.0,47.8597,47.9154,47.8597,47.869,36000.0
2013-02-01 13:40:00,51.5,51.54,51.48,51.54,20000.0,47.869,47.9062,47.8504,47.9062,20000.0
2013-02-01 13:45:00,51.54,51.56,51.54,51.56,18000.0,47.9062,47.9247,47.9062,47.9247,18000.0
2013-02-01 13:50:00,51.54,51.59,51.54,51.57,59000.0,47.9062,47.9526,47.9062,47.934,59000.0
2013-02-01 13:55:00,51.58,51.6,51.57,51.6,103000.0,47.9433,47.9619,47.934,47.9619,103000.0
2013-02-01 14:00:00,51.58,51.6,51.53,51.53,36000.0,47.9433,47.9619,47.8969,47.8969,36000.0
2013-02-01 14:05:00,51.53,51.59,51.53,51.55,36000.0,47.8969,47.9526,47.8969,47.9154,36000.0
2013-02-01 14:10:00,51.55,51.59,51.54,51.55,53000.0,47.9154,47.9526,47.9062,47.9154,53000.0
2013-02-01 14:15:00,51.54,51.54,51.5,51.54,70000.0,47.9062,47.9062,47.869,47.9062,70000.0
2013-02-01 14:20:00,51.54,51.56,51.53,51.53,89000.0,47.9062,47.9247,47.8969,47.8969,89000.0
2013-02-01 14:25:00,51.52,51.57,51.52,51.57,38000.0,47.8876,47.934,47.8876,47.934,38000.0
2013-02-01 14:30:00,51.57,51.6,51.52,51.53,86000.0,47.934,47.9619,47.8876,47.8969,86000.0
2013-02-01 14:35:00,51.52,51.56,51.52,51.54,32000.0,47.8876,47.9247,47.8876,47.9062,32000.0
2013-02-01 14:40:00,51.54,51.57,51.54,51.56,69000.0,47.9062,47.934,47.9062,47.9247,69000.0
2013-02-01 14:45:00,51.55,51.55,51.45,51.47,80000.0,47.9154,47.9154,47.8225,47.8411,80000.0
2013-02-01 14:50:00,51.46,51.54,51.46,51.5,92000.0,47.8318,47.9062,47.8318,47.869,92000.0
2013-02-01 14:55:00,51.5,51.53,51.47,51.52,85000.0,47.869,47.8969,47.8411,47.8876,85000.0
2013-02-01 15:00:00,51.52,51.54,51.49,51.54,55000.0,47.8876,47.9062,47.8597,47.9062,55000.0
2013-02-01 15:05:00,51.54,51.54,51.5,51.5,61000.0,47.9062,47.9062,47.869,47.869,61000.0
2013-02-01 15:10:00,51.5,51.54,51.5,51.52,64000.0,47.869,47.9062,47.869,47.8876,64000.0
2013-02-01 15:15:00,51.52,51.56,51.5,51.53,43000.0,47.8876,47.9247,47.869,47.8969,43000.0
2013-02-01 15:20:00,51.53,51.54,51.49,51.49,97000.0,47.8969,47.9062,47.8597,47.8597,97000.0
2013-02-01 15:25:00,51.5,51.56,51.5,51.55,112000.0,47.869,47.9247,47.869,47.9154,112000.0
2013-02-01 15:30:00,51.55,51.61,51.54,51.57,80000.0,47.9154,47.9712,47.9062,47.934,80000.0
2013-02-01 15:35:00,51.56,51.58,51.53,51.55,87000.0,47.9247,47.9433,47.8969,47.9154,87000.0
2013-02-01 15:40:00,51.55,51.67,51.54,51.63,148000.0,47.9154,48.027,47.9062,47.9898,148000.0
2013-02-01 15:45:00,51.63,51.65,51.6,51.62,135000.0,47.9898,48.0084,47.9619,47.9805,135000.0
2013-02-01 15:50:00,51.62,51.7,51.59,51.68,340000.0,47.9805,48.0549,47.9526,48.0363,340000.0
2013-02-01 15:55:00,51.69,51.8,51.64,51.77,882000.0,48.0456,48.1478,47.9991,48.1199,882000.0
2013-02-04 09:30:00,51.63,51.79,51.6,51.72,228000.0,47.9898,48.1385,47.9619,48.0735,228000.0
2013-02-04 09:35:00,51.77,51.79,51.6,51.6,141000.0,48.1199,48.1385,47.9619,47.9619,141000.0
2013-02-04 09:40:00,51.63,51.67,51.56,51.59,122000.0,47.9898,48.027,47.9247,47.9526,122000.0
2013-02-04 09:45:00,51.62,51.65,51.57,51.63,257000.0,47.9805,48.0084,47.934,47.9898,257000.0
2013-02-04 09:50:00,51.63,51.75,51.6,51.63,113000.0,47.9898,48.1013,47.9619,47.9898,113000.0
2013-02-04 09:55:00,51.6,51.72,51.6,51.68,78000.0,47.9619,48.0735,47.9619,48.0363,78000.0
2013-02-04 10:00:00,51.66,51.72,51.6,51.62,71000.0,48.0177,48.0735,47.9619,47.9805,71000.0
2013-02-04 10:05:00,51.63,51.75,51.62,51.68,56000.0,47.9898,48.1013,47.9805,48.0363,56000.0
2013-02-04 10:10:00,51.68,51.69,51.58,51.63,63000.0,48.0363,48.0456,47.9433,47.9898,63000.0
2013-02-04 10:15:00,51.64,51.68,51.61,51.63,44000.0,47.9991,48.0363,47.9712,47.9898,44000.0
2013-02-04 10:20:00,51.64,51.7,51.62,51.7,23000.0,47.9991,48.0549,47.9805,48.0549,23000.0
2013-02-04 10:25:00,51.68,51.8,51.64,51.8,62000.0,48.0363,48.1478,47.9991,48.1478,62000.0
2013-02-04 10:30:00,51.78,51.79,51.6,51.62,67000.0,48.1292,48.1385,47.9619,47.9805,67000.0
2013-02-04 10:35:00,51.65,51.72,51.61,51.63,144000.0,48.0084,48.0735,47.9712,47.9898,144000.0
2013-02-04 10:40:00,51.64,51.7,51.58,51.58,90000.0,47.9991,48.0549,47.9433,47.9433,90000.0
2013-02-04 10:45:00,51.6,51.67,51.59,51.63,50000.0,47.9619,48.027,47.9526,47.9898,50000.0
2013-02-04 10:50:00,51.63,51.66,51.56,51.56,45000.0,47.9898,48.0177,47.9247,47.9247,45000.0
2013-02-04 10:55:00,51.55,51.65,51.55,51.6,67000.0,47.9154,48.0084,47.9154,47.9619,67000.0
2013-02-04 11:00:00,51.61,51.62,51.54,51.59,85000.0,47.9712,47.9805,47.9062,47.9526,85000.0
2013-02-04 11:05:00,51.61,51.61,51.55,51.56,42000.0,47.9712,47.9712,47.9154,47.9247,42000.0
2013-02-04 11:10:00,51.55,51.65,51.55,51.64,35000.0,47.9154,48.0084,47.9154,47.9991,35000.0
2013-02-04 11:15:00,51.63,51.64,51.57,51.6,24000.0,47.9898,47.9991,47.934,47.9619,24000.0
2013-02-04 11:20:00,51.61,51.65,51.6,51.64,43000.0,47.9712,48.0084,47.9619,47.9991,43000.0
2013-02-04 11:25:00,51.63,51.63,51.58,51.58,18000.0,47.9898,47.9898,47.9433,47.9433,18000.0
2013-02-04 11:30:00,51.58,51.61,51.47,51.52,307000.0,47.9433,47.9712,47.8411,47.8876,307000.0
2013-02-04 11:35:00,51.52,51.53,51.48,51.49,107000.0,47.8876,47.8969,47.8504,47.8597,107000.0
2013-02-04 11:40:00,51.49,51.53,51.48,51.52,24000.0,47.8597,47.8969,47.8504,47.8876,24000.0
2013-02-04 11:45:00,51.53,51.58,51.51,51.58,48000.0,47.8969,47.9433,47.8783,47.9433,48000.0
2013-02-04 11:50:00,51.56,51.58,51.53,51.55,24000.0,47.9247,47.9433,47.8969,47.9154,24000.0
2013-02-04 11:55:00,51.57,51.59,51.53,51.55,57000.0,47.934,47.9526,47.8969,47.9154,57000.0
2013-02-04 12:00:00,51.6,51.6,51.49,51.49,44000.0,47.9619,47.9619,47.8597,47.8597,44000.0
2013-02-04 12:05:00,51.51,51.54,51.47,51.48,28000.0,47.8783,47.9062,47.8411,47.8504,28000.0
2013-02-04 12:10:00,51.47,51.5,51.46,51.48,21000.0,47.8411,47.869,47.8318,47.8504,21000.0
2013-02-04 12:15:00,51.48,51.5,51.45,51.49,46000.0,47.8504,47.869,47.8225,47.8597,46000.0
2013-02-04 12:20:00,51.48,51.49,51.44,51.47,59000.0,47.8504,47.8597,47.8132,47.8411,59000.0
2013-02-04 12:25:00,51.46,51.55,51.46,51.46,51000.0,47.8318,47.9154,47.8318,47.8318,51000.0
2013-02-04 12:30:00,51.44,51.52,51.44,51.49,25000.0,47.8132,47.8876,47.8132,47.8597,25000.0
2013-02-04 12:35:00,51.48,51.61,51.46,51.61,68000.0,47.8504,47.9712,47.8318,47.9712,68000.0
2013-02-04 12:40:00,51.62,51.64,51.57,51.57,12000.0,47.9805,47.9991,47.934,47.934,12000.0
2013-02-04 12:45:00,51.58,51.61,51.56,51.58,23000.0,47.9433,47.9712,47.9247,47.9433,23000.0
2013-02-04 12:50:00,51.57,51.58,51.54,51.54,33000.0,47.934,47.9433,47.9062,47.9062,33000.0
2013-02-04 12:55:00,51.54,51.54,51.51,51.53,14000.0,47.9062,47.9062,47.8783,47.8969,14000.0
2013-02-04 13:00:00,51.55,51.58,51.53,51.53,16000.0,47.9154,47.9433,47.8969,47.8969,16000.0
2013-02-04 13:05:00,51.53,51.55,51.51,51.55,14000.0,47.8969,47.9154,47.8783,47.9154,14000.0
2013-02-04 13:10:00,51.55,51.58,51.53,51.56,21000.0,47.9154,47.9433,47.8969,47.9247,21000.0
2013-02-04 13:15:00,51.55,51.56,51.48,51.5,46000.0,47.9154,47.9247,47.8504,47.869,46000.0
2013-02-04 13:20:00,51.5,51.54,51.49,51.51,37000.0,47.869,47.9062,47.8597,47.8783,37000.0
2013-02-04 13:25:00,51.49,51.51,51.46,51.47,70000.0,47.8597,47.8783,47.8318,47.8411,70000.0
2013-02-04 13:30:00,51.48,51.49,51.43,51.45,49000.0,47.8504,47.8597,47.8039,47.8225,49000.0
2013-02-04 13:35:00,51.46,51.5,51.46,51.48,43000.0,47.8318,47.869,47.8318,47.8504,43000.0
2013-02-04 13:40:00,51.49,51.55,51.46,51.48,35000.0,47.8597,47.9154,47.8318,47.8504,35000.0
2013-02-04 13:45:00,51.45,51.45,51.39,51.44,49000.0,47.8225,47.8225,47.7667,47.8132,49000.0
2013-02-04 13:50:00,51.45,51.46,51.39,51.39,24000.0,47.8225,47.8318,47.7667,47.7667,24000.0
2013-02-04 13:55:00,51.41,51.42,51.37,51.41,25000.0,47.7853,47.7946,47.7481,47.7853,25000.0
2013-02-04 14:00:00,51.44,51.48,51.42,51.48,102000.0,47.8132,47.8504,47.7946,47.8504,102000.0
2013-02-04 14:05:00,51.48,51.52,51.46,51.49,46000.0,47.8504,47.8876,47.8318,47.8597,46000.0
2013-02-04 14:10:00,51.48,51.5,51.45,51.47,22000.0,47.8504,47.869,47.8225,47.8411,22000.0
2013-02-04 14:15:00,51.49,51.52,51.43,51.43,48000.0,47.8597,47.8876,47.8039,47.8039,48000.0
2013-02-04 14:20:00,51.44,51.49,51.43,51.46,37000.0,47.8132,47.8597,47.8039,47.8318,37000.0
2013-02-04 14:25:00,51.47,51.5,51.4,51.49,56000.0,47.8411,47.869,47.776,47.8597,56000.0
2013-02-04 14:30:00,51.5,51.52,51.46,51.46,53000.0,47.869,47.8876,47.8318,47.8318,53000.0
2013-02-04 14:35:00,51.46,51.5,51.46,51.49,37000.0,47.8318,47.869,47.8318,47.8597,37000.0
2013-02-04 14:40:00,51.49,51.6,51.48,51.6,91000.0,47.8597,47.9619,47.8504,47.9619,91000.0
2013-02-04 14:45:00,51.61,51.61,51.57,51.59,30000.0,47.9712,47.9712,47.934,47.9526,30000.0
2013-02-04 14:50:00,51.58,51.62,51.53,51.62,100000.0,47.9433,47.9805,47.8969,47.9805,100000.0
2013-02-04 14:55:00,51.6,51.63,51.57,51.61,45000.0,47.9619,47.9898,47.934,47.9712,45000.0
2013-02-04 15:00:00,51.61,51.61,51.56,51.56,44000.0,47.9712,47.9712,47.9247,47.9247,44000.0
2013-02-04 15:05:00,51.56,51.57,51.51,51.51,25000.0,47.9247,47.934,47.8783,47.8783,25000.0
2013-02-04 15:10:00,51.52,51.52,51.43,51.48,66000.0,47.8876,47.8876,47.8039,47.8504,66000.0
2013-02-04 15:15:00,51.49,51.55,51.48,51.51,58000.0,47.8597,47.9154,47.8504,47.8783,58000.0
2013-02-04 15:20:00,51.51,51.54,51.48,51.49,38000.0,47.8783,47.9062,47.8504,47.8597,38000.0
2013-02-04 15:25:00,51.49,51.56,51.47,51.5,59000.0,47.8597,47.9247,47.8411,47.869,59000.0
2013-02-04 15:30:00,51.48,51.5,51.41,51.41,70000.0,47.8504,47.869,47.7853,47.7853,70000.0
2013-02-04 15:35:00,51.41,51.43,51.38,51.4,158000.0,47.7853,47.8039,47.7574,47.776,158000.0
2013-02-04 15:40:00,51.41,51.42,51.31,51.37,122000.0,47.7853,47.7946,47.6924,47.7481,122000.0
2013-02-04 15:45:00,51.4,51.44,51.36,51.36,93000.0,47.776,47.8132,47.7388,47.7388,93000.0
2013-02-04 15:50:00,51.37,51.38,51.26,51.27,273000.0,47.7481,47.7574,47.6459,47.6552,273000.0
2013-02-04 15:55:00,51.27,51.41,51.21,51.39,583000.0,47.6552,47.7853,47.5994,47.7667,583000.0
2013-02-05 09:30:00,52.07,52.2,51.98,52.18,604000.0,48.3988,48.5196,48.3151,48.501,604000.0
2013-02-05 09:35:00,52.18,52.2,51.92,51.92,220000.0,48.501,48.5196,48.2594,48.2594,220000.0
2013-02-05 09:40:00,51.91,51.92,51.73,51.82,306000.0,48.2501,48.2594,48.0828,48.1664,306000.0
2013-02-05 09:45:00,51.83,51.88,51.7,51.82,222000.0,48.1757,48.2222,48.0549,48.1664,222000.0
2013-02-05 09:50:00,51.82,52.07,51.82,51.97,214000.0,48.1664,48.3988,48.1664,48.3058,214000.0
2013-02-05 09:55:00,51.95,52.05,51.92,51.94,157000.0,48.2872,48.3802,48.2594,48.2779,157000.0
2013-02-05 10:00:00,51.92,52.07,51.91,52.07,177000.0,48.2594,48.3988,48.2501,48.3988,177000.0
2013-02-05 10:05:00,52.05,52.17,52.04,52.13,180000.0,48.3802,48.4917,48.3709,48.4546,180000.0
2013-02-05 10:10:00,52.13,52.13,52.01,52.01,127000.0,48.4546,48.4546,48.343,48.343,127000.0
2013-02-05 10:15:00,52.03,52.05,51.92,51.97,96000.0,48.3616,48.3802,48.2594,48.3058,96000.0
2013-02-05 10:20:00,51.98,52.0,51.93,52.0,33000.0,48.3151,48.3337,48.2687,48.3337,33000.0
2013-02-05 10:25:00,52.0,52.08,51.94,51.94,81000.0,48.3337,48.4081,48.2779,48.2779,81000.0
2013-02-05 10:30:00,51.99,52.09,51.91,52.08,55000.0,48.3244,48.4174,48.2501,48.4081,55000.0
2013-02-05 10:35:00,52.07,52.09,51.92,51.92,36000.0,48.3988,48.4174,48.2594,48.2594,36000.0
2013-02-05 10:40:00,51.96,52.01,51.85,51.89,65000.0,48.2965,48.343,48.1943,48.2315,65000.0
2013-02-05 10:45:00,51.87,51.87,51.75,51.78,46000.0,48.2129,48.2129,48.1013,48.1292,46000.0
2013-02-05 10:50:00,51.8,51.85,51.8,51.83,112000.0,48.1478,48.1943,48.1478,48.1757,112000.0
2013-02-05 10:55:00,51.83,51.9,51.83,51.9,18000.0,48.1757,48.2408,48.1757,48.2408,18000.0
2013-02-05 11:00:00,51.91,51.92,51.88,51.92,57000.0,48.2501,48.2594,48.2222,48.2594,57000.0
2013-02-05 11:05:00,51.88,51.9,51.78,51.78,41000.0,48.2222,48.2408,48.1292,48.1292,41000.0
2013-02-05 11:10:00,51.81,51.82,51.76,51.78,58000.0,48.1571,48.1664,48.1106,48.1292,58000.0
2013-02-05 11:15:00,51.8,51.8,51.75,51.79,27000.0,48.1478,48.1478,48.1013,48.1385,27000.0
2013-02-05 11:20:00,51.77,51.82,51.76,51.81,46000.0,48.1199,48.1664,48.1106,48.1571,46000.0
2013-02-05 11:25:00,51.8,51.8,51.73,51.73,39000.0,48.1478,48.1478,48.0828,48.0828,39000.0
2013-02-05 11:30:00,51.73,51.81,51.73,51.81,92000.0,48.0828,48.1571,48.0828,48.1571,92000.0
2013-02-05 11:35:00,51.8,51.82,51.75,51.78,26000.0,48.1478,48.1664,48.1013,48.1292,26000.0
2013-02-05 11:40:00,51.79,51.85,51.77,51.77,20000.0,48.1385,48.1943,48.1199,48.1199,20000.0
2013-02-05 11:45:00,51.77,51.81,51.75,51.8,12000.0,48.1199,48.1571,48.1013,48.1478,12000.0
2013-02-05 11:50:00,51.8,51.8,51.79,51.79,6000.0,48.1478,48.1478,48.1385,48.1385,6000.0
2013-02-05 11:55:00,51.8,51.8,51.77,51.78,12000.0,48.1478,48.1478,48.1199,48.1292,12000.0
2013-02-05 12:00:00,51.76,51.83,51.76,51.83,20000.0,48.1106,48.1757,48.1106,48.1757,20000.0
2013-02-05 12:05:00,51.83,51.83,51.72,51.74,32000.0,48.1757,48.1757,48.0735,48.0921,32000.0
2013-02-05 12:10:00,51.76,51.82,51.72,51.72,40000.0,48.1106,48.1664,48.0735,48.0735,40000.0
2013-02-05 12:15:00,51.74,51.76,51.72,51.74,31000.0,48.0921,48.1106,48.0735,48.0921,31000.0
2013-02-05 12:20:00,51.76,51.79,51.75,51.79,32000.0,48.1106,48.1385,48.1013,48.1385,32000.0
2013-02-05 12:25:00,51.77,51.8,51.68,51.68,62000.0,48.1199,48.1478,48.0363,48.0363,62000.0
2013-02-05 12:30:00,51.68,51.73,51.68,51.7,27000.0,48.0363,48.0828,48.0363,48.0549,27000.0
2013-02-05 12:35:00,51.72,51.76,51.72,51.73,25000.0,48.0735,48.1106,48.0735,48.0828,25000.0
2013-02-05 12:40:00,51.73,51.75,51.71,51.75,14000.0,48.0828,48.1013,48.0642,48.1013,14000.0
2013-02-05 12:45:00,51.75,51.84,51.75,51.84,43000.0,48.1013,48.185,48.1013,48.185,43000.0
2013-02-05 12:50:00,51.81,51.84,51.79,51.81,60000.0,48.1571,48.185,48.1385,48.1571,60000.0
2013-02-05 12:55:00,51.83,51.84,51.82,51.84,24000.0,48.1757,48.185,48.1664,48.185,24000.0
2013-02-05 13:00:00,51.84,51.86,51.82,51.84,44000.0,48.185,48.2036,48.1664,48.185,44000.0
2013-02-05 13:05:00,51.84,51.85,51.82,51.83,39000.0,48.185,48.1943,48.1664,48.1757,39000.0
2013-02-05 13:10:00,51.82,51.87,51.82,51.87,22000.0,48.1664,48.2129,48.1664,48.2129,22000.0
2013-02-05 13:15:00,51.85,51.86,51.78,51.78,45000.0,48.1943,48.2036,48.1292,48.1292,45000.0
2013-02-05 13:20:00,51.81,51.81,51.77,51.8,70000.0,48.1571,48.1571,48.1199,48.1478,70000.0
2013-02-05 13:25:00,51.81,51.85,51.8,51.82,51000.0,48.1571,48.1943,48.1478,48.1664,51000.0
2013-02-05 13:30:00,51.82,51.83,51.8,51.81,51000.0,48.1664,48.1757,48.1478,48.1571,51000.0
2013-02-05 13:35:00,51.81,51.85,51.8,51.83,49000.0,48.1571,48.1943,48.1478,48.1757,49000.0
2013-02-05 13:40:00,51.85,51.87,51.84,51.85,21000.0,48.1943,48.2129,48.185,48.1943,21000.0
2013-02-05 13:45:00,51.85,51.85,51.8,51.84,70000.0,48.1943,48.1943,48.1478,48.185,70000.0
2013-02-05 13:50:00,51.83,51.83,51.78,51.8,56000.0,48.1757,48.1757,48.1292,48.1478,56000.0
2013-02-05 13:55:00,51.8,51.82,51.79,51.8,37000.0,48.1478,48.1664,48.1385,48.1478,37000.0
2013-02-05 14:00:00,51.8,51.84,51.79,51.79,57000.0,48.1478,48.185,48.1385,48.1385,57000.0
2013-02-05 14:05:00,51.8,51.86,51.78,51.83,68000.0,48.1478,48.2036,48.1292,48.1757,68000.0
2013-02-05 14:10:00,51.83,51.89,51.81,51.89,53000.0,48.1757,48.2315,48.1571,48.2315,53000.0
2013-02-05 14:15:00,51.88,51.92,51.83,51.83,123000.0,48.2222,48.2594,48.1757,48.1757,123000.0
2013-02-05 14:20:00,51.84,51.86,51.84,51.84,55000.0,48.185,48.2036,48.185,48.185,55000.0
2013-02-05 14:25:00,51.86,51.87,51.86,51.87,29000.0,48.2036,48.2129,48.2036,48.2129,29000.0
2013-02-05 14:30:00,51.88,51.94,51.88,51.89,92000.0,48.2222,48.2779,48.2222,48.2315,92000.0
2013-02-05 14:35:00,51.89,51.94,51.87,51.92,33000.0,48.2315,48.2779,48.2129,48.2594,33000.0
2013-02-05 14:40:00,51.93,51.96,51.93,51.96,40000.0,48.2687,48.2965,48.2687,48.2965,40000.0
2013-02-05 14:45:00,51.96,52.01,51.96,52.0,76000.0,48.2965,48.343,48.2965,48.3337,76000.0
2013-02-05 14:50:00,52.02,52.04,51.99,52.02,59000.0,48.3523,48.3709,48.3244,48.3523,59000.0
2013-02-05 14:55:00,52.01,52.03,51.98,52.02,123000.0,48.343,48.3616,48.3151,48.3523,123000.0
2013-02-05 15:00:00,52.02,52.04,51.98,52.01,89000.0,48.3523,48.3709,48.3151,48.343,89000.0
2013-02-05 15:05:00,52.0,52.01,51.99,51.99,60000.0,48.3337,48.343,48.3244,48.3244,60000.0
2013-02-05 15:10:00,51.98,52.04,51.98,52.04,45000.0,48.3151,48.3709,48.3151,48.3709,45000.0
2013-02-05 15:15:00,52.05,52.07,52.02,52.02,63000.0,48.3802,48.3988,48.3523,48.3523,63000.0
2013-02-05 15:20:00,52.01,52.04,52.0,52.03,67000.0,48.343,48.3709,48.3337,48.3616,67000.0
2013-02-05 15:25:00,52.05,52.05,51.99,52.0,68000.0,48.3802,48.3802,48.3244,48.3337,68000.0
2013-02-05 15:30:00,51.98,52.0,51.98,51.99,81000.0,48.3151,48.3337,48.3151,48.3244,81000.0
2013-02-05 15:35:00,51.97,51.99,51.95,51.95,47000.0,48.3058,48.3244,48.2872,48.2872,47000.0
2013-02-05 15:40:00,51.96,52.01,51.96,51.97,122000.0,48.2965,48.343,48.2965,48.3058,122000.0
2013-02-05 15:45:00,51.98,52.0,51.95,51.98,110000.0,48.3151,48.3337,48.2872,48.3151,110000.0
2013-02-05 15:50:00,51.98,51.98,51.92,51.95,83000.0,48.3151,48.3151,48.2594,48.2872,83000.0
2013-02-05 15:55:00,51.95,52.07,51.95,52.04,353000.0,48.2872,48.3988,48.2872,48.3709,353000.0
2013-02-06 09:30:00,52.02,52.02,51.81,51.86,170000.0,48.3523,48.3523,48.1571,48.2036,170000.0
2013-02-06 09:35:00,51.84,52.1,51.84,52.1,105000.0,48.185,48.4267,48.185,48.4267,105000.0
2013-02-06 09:40:00,52.05,52.1,51.98,52.02,108000.0,48.3802,48.4267,48.3151,48.3523,108000.0
2013-02-06 09:45:00,51.99,52.01,51.91,52.0,94000.0,48.3244,48.343,48.2501,48.3337,94000.0
2013-02-06 09:50:00,51.97,52.0,51.95,51.99,49000.0,48.3058,48.3337,48.2872,48.3244,49000.0
2013-02-06 09:55:00,52.0,52.04,51.99,52.04,40000.0,48.3337,48.3709,48.3244,48.3709,40000.0
2013-02-06 10:00:00,52.04,52.06,52.0,52.04,49000.0,48.3709,48.3895,48.3337,48.3709,49000.0
2013-02-06 10:05:00,52.07,52.08,52.04,52.05,54000.0,48.3988,48.4081,48.3709,48.3802,54000.0
2013-02-06 10:10:00,52.1,52.14,52.07,52.07,99000.0,48.4267,48.4638,48.3988,48.3988,99000.0
2013-02-06 10:15:00,52.07,52.1,51.98,52.08,100000.0,48.3988,48.4267,48.3151,48.4081,100000.0
2013-02-06 10:20:00,52.06,52.13,52.02,52.12,75000.0,48.3895,48.4546,48.3523,48.4453,75000.0
2013-02-06 10:25:00,52.11,52.19,52.1,52.1,66000.0,48.436,48.5103,48.4267,48.4267,66000.0
2013-02-06 10:30:00,52.09,52.14,52.06,52.09,113000.0,48.4174,48.4638,48.3895,48.4174,113000.0
2013-02-06 10:35:00,52.07,52.16,52.07,52.13,53000.0,48.3988,48.4824,48.3988,48.4546,53000.0
2013-02-06 10:40:00,52.12,52.15,52.11,52.13,34000.0,48.4453,48.4731,48.436,48.4546,34000.0
2013-02-06 10:45:00,52.16,52.18,52.13,52.14,75000.0,48.4824,48.501,48.4546,48.4638,75000.0
2013-02-06 10:50:00,52.16,52.21,52.16,52.2,34000.0,48.4824,48.5289,48.4824,48.5196,34000.0
2013-02-06 10:55:00,52.21,52.23,52.14,52.17,149000.0,48.5289,48.5475,48.4638,48.4917,149000.0
2013-02-06 11:00:00,52.18,52.27,52.18,52.21,115000.0,48.501,48.5847,48.501,48.5289,115000.0
2013-02-06 11:05:00,52.23,52.24,52.17,52.17,41000.0,48.5475,48.5568,48.4917,48.4917,41000.0
2013-02-06 11:10:00,52.17,52.25,52.17,52.24,38000.0,48.4917,48.5661,48.4917,48.5568,38000.0
2013-02-06 11:15:00,52.24,52.3,52.22,52.22,50000.0,48.5568,48.6126,48.5382,48.5382,50000.0
2013-02-06 11:20:00,52.25,52.32,52.24,52.27,49000.0,48.5661,48.6312,48.5568,48.5847,49000.0
2013-02-06 11:25:00,52.3,52.33,52.26,52.26,76000.0,48.6126,48.6405,48.5754,48.5754,76000.0
2013-02-06 11:30:00,52.28,52.3,52.24,52.24,102000.0,48.594,48.6126,48.5568,48.5568,102000.0
2013-02-06 11:35:00,52.26,52.26,52.21,52.23,46000.0,48.5754,48.5754,48.5289,48.5475,46000.0
2013-02-06 11:40:00,52.2,52.3,52.2,52.26,105000.0,48.5196,48.6126,48.5196,48.5754,105000.0
2013-02-06 11:45:00,52.25,52.25,52.21,52.22,24000.0,48.5661,48.5661,48.5289,48.5382,24000.0
2013-02-06 11:50:00,52.23,52.23,52.19,52.21,55000.0,48.5475,48.5475,48.5103,48.5289,55000.0
2013-02-06 11:55:00,52.21,52.23,52.18,52.2,40000.0,48.5289,48.5475,48.501,48.5196,40000.0
2013-02-06 12:00:00,52.22,52.31,52.21,52.28,128000.0,48.5382,48.6219,48.5289,48.594,128000.0
2013-02-06 12:05:00,52.24,52.26,52.24,52.26,14000.0,48.5568,48.5754,48.5568,48.5754,14000.0
2013-02-06 12:10:00,52.26,52.36,52.26,52.33,43000.0,48.5754,48.6683,48.5754,48.6405,43000.0
2013-02-06 12:15:00,52.37,52.37,52.33,52.34,89000.0,48.6776,48.6776,48.6405,48.6497,89000.0
2013-02-06 12:20:00,52.33,52.34,52.31,52.33,70000.0,48.6405,48.6497,48.6219,48.6405,70000.0
2013-02-06 12:25:00,52.32,52.34,52.31,52.34,40000.0,48.6312,48.6497,48.6219,48.6497,40000.0
2013-02-06 12:30:00,52.34,52.34,52.32,52.34,24000.0,48.6497,48.6497,48.6312,48.6497,24000.0
2013-02-06 12:35:00,52.33,52.39,52.31,52.38,104000.0,48.6405,48.6962,48.6219,48.6869,104000.0
2013-02-06 12:40:00,52.35,52.38,52.34,52.34,40000.0,48.659,48.6869,48.6497,48.6497,40000.0
2013-02-06 12:45:00,52.36,52.36,52.29,52.34,65000.0,48.6683,48.6683,48.6033,48.6497,65000.0
2013-02-06 12:50:00,52.32,52.33,52.3,52.32,56000.0,48.6312,48.6405,48.6126,48.6312,56000.0
2013-02-06 12:55:00,52.3,52.33,52.27,52.27,60000.0,48.6126,48.6405,48.5847,48.5847,60000.0
2013-02-06 13:00:00,52.26,52.27,52.19,52.23,46000.0,48.5754,48.5847,48.5103,48.5475,46000.0
2013-02-06 13:05:00,52.22,52.24,52.18,52.24,43000.0,48.5382,48.5568,48.501,48.5568,43000.0
2013-02-06 13:10:00,52.22,52.29,52.17,52.25,77000.0,48.5382,48.6033,48.4917,48.5661,77000.0
2013-02-06 13:15:00,52.24,52.27,52.2,52.2,22000.0,48.5568,48.5847,48.5196,48.5196,22000.0
2013-02-06 13:20:00,52.21,52.22,52.16,52.19,27000.0,48.5289,48.5382,48.4824,48.5103,27000.0
2013-02-06 13:25:00,52.16,52.19,52.12,52.12,47000.0,48.4824,48.5103,48.4453,48.4453,47000.0
2013-02-06 13:30:00,52.1,52.18,52.08,52.08,65000.0,48.4267,48.501,48.4081,48.4081,65000.0
2013-02-06 13:35:00,52.1,52.16,52.1,52.1,33000.0,48.4267,48.4824,48.4267,48.4267,33000.0
2013-02-06 13:40:00,52.11,52.11,52.05,52.08,32000.0,48.436,48.436,48.3802,48.4081,32000.0
2013-02-06 13:45:00,52.1,52.22,52.08,52.18,66000.0,48.4267,48.5382,48.4081,48.501,66000.0
2013-02-06 13:50:00,52.2,52.2,52.12,52.15,31000.0,48.5196,48.5196,48.4453,48.4731,31000.0
2013-02-06 13:55:00,52.16,52.2,52.14,52.14,17000.0,48.4824,48.5196,48.4638,48.4638,17000.0
2013-02-06 14:00:00,52.12,52.12,52.05,52.09,37000.0,48.4453,48.4453,48.3802,48.4174,37000.0
2013-02-06 14:05:00,52.09,52.12,52.09,52.1,31000.0,48.4174,48.4453,48.4174,48.4267,31000.0
2013-02-06 14:10:00,52.12,52.2,52.1,52.2,41000.0,48.4453,48.5196,48.4267,48.5196,41000.0
2013-02-06 14:15:00,52.22,52.22,52.12,52.18,45000.0,48.5382,48.5382,48.4453,48.501,45000.0
2013-02-06 14:20:00,52.18,52.2,52.14,52.16,32000.0,48.501,48.5196,48.4638,48.4824,32000.0
2013-02-06 14:25:00,52.17,52.18,52.12,52.12,23000.0,48.4917,48.501,48.4453,48.4453,23000.0
2013-02-06 14:30:00,52.11,52.16,52.11,52.16,24000.0,48.436,48.4824,48.436,48.4824,24000.0
2013-02-06 14:35:00,52.15,52.17,52.12,52.17,36000.0,48.4731,48.4917,48.4453,48.4917,36000.0
2013-02-06 14:40:00,52.17,52.2,52.14,52.2,35000.0,48.4917,48.5196,48.4638,48.5196,35000.0
2013-02-06 14:45:00,52.19,52.24,52.17,52.21,56000.0,48.5103,48.5568,48.4917,48.5289,56000.0
2013-02-06 14:50:00,52.23,52.24,52.16,52.19,24000.0,48.5475,48.5568,48.4824,48.5103,24000.0
2013-02-06 14:55:00,52.19,52.25,52.19,52.25,33000.0,48.5103,48.5661,48.5103,48.5661,33000.0
2013-02-06 15:00:00,52.25,52.26,52.2,52.2,49000.0,48.5661,48.5754,48.5196,48.5196,49000.0
2013-02-06 15:05:00,52.19,52.25,52.19,52.23,40000.0,48.5103,48.5661,48.5103,48.5475,40000.0
2013-02-06 15:10:00,52.25,52.25,52.19,52.22,37000.0,48.5661,48.5661,48.5103,48.5382,37000.0
2013-02-06 15:15:00,52.23,52.26,52.21,52.21,41000.0,48.5475,48.5754,48.5289,48.5289,41000.0
2013-02-06 15:20:00,52.21,52.25,52.21,52.23,59000.0,48.5289,48.5661,48.5289,48.5475,59000.0
2013-02-06 15:25:00,52.22,52.25,52.17,52.25,45000.0,48.5382,48.5661,48.4917,48.5661,45000.0
2013-02-06 15:30:00,52.25,52.25,52.15,52.18,99000.0,48.5661,48.5661,48.4731,48.501,99000.0
2013-02-06 15:35:00,52.2,52.22,52.17,52.18,75000.0,48.5196,48.5382,48.4917,48.501,75000.0
2013-02-06 15:40:00,52.18,52.24,52.18,52.21,72000.0,48.501,48.5568,48.501,48.5289,72000.0
2013-02-06 15:45:00,52.19,52.22,52.16,52.16,86000.0,48.5103,48.5382,48.4824,48.4824,86000.0
2013-02-06 15:50:00,52.17,52.27,52.13,52.2,179000.0,48.4917,48.5847,48.4546,48.5196,179000.0
2013-02-06 15:55:00,52.21,52.33,52.2,52.32,280000.0,48.5289,48.6405,48.5196,48.6312,280000.0
2013-02-07 09:30:00,52.19,52.23,51.99,52.1,189000.0,48.5103,48.5475,48.3244,48.4267,189000.0
2013-02-07 09:35:00,52.14,52.23,52.1,52.23,104000.0,48.4638,48.5475,48.4267,48.5475,104000.0
2013-02-07 09:40:00,52.23,52.23,52.03,52.05,79000.0,48.5475,48.5475,48.3616,48.3802,79000.0
2013-02-07 09:45:00,52.07,52.23,52.04,52.15,67000.0,48.3988,48.5475,48.3709,48.4731,67000.0
2013-02-07 09:50:00,52.13,52.14,52.02,52.14,127000.0,48.4546,48.4638,48.3523,48.4638,127000.0
2013-02-07 09:55:00,52.14,52.33,52.14,52.2,110000.0,48.4638,48.6405,48.4638,48.5196,110000.0
2013-02-07 10:00:00,52.23,52.31,52.21,52.28,194000.0,48.5475,48.6219,48.5289,48.594,194000.0
2013-02-07 10:05:00,52.28,52.28,52.1,52.21,116000.0,48.594,48.594,48.4267,48.5289,116000.0
2013-02-07 10:10:00,52.22,52.26,52.09,52.09,139000.0,48.5382,48.5754,48.4174,48.4174,139000.0
2013-02-07 10:15:00,52.11,52.14,52.06,52.14,84000.0,48.436,48.4638,48.3895,48.4638,84000.0
2013-02-07 10:20:00,52.14,52.14,52.0,52.0,86000.0,48.4638,48.4638,48.3337,48.3337,86000.0
2013-02-07 10:25:00,52.0,52.0,51.9,51.91,131000.0,48.3337,48.3337,48.2408,48.2501,131000.0
2013-02-07 10:30:00,51.91,51.96,51.91,51.93,83000.0,48.2501,48.2965,48.2501,48.2687,83000.0
2013-02-07 10:35:00,51.93,52.01,51.91,51.92,56000.0,48.2687,48.343,48.2501,48.2594,56000.0
2013-02-07 10:40:00,51.93,51.95,51.85,51.86,126000.0,48.2687,48.2872,48.1943,48.2036,126000.0
2013-02-07 10:45:00,51.82,51.83,51.67,51.71,164000.0,48.1664,48.1757,48.027,48.0642,164000.0
2013-02-07 10:50:00,51.69,51.71,51.63,51.63,143000.0,48.0456,48.0642,47.9898,47.9898,143000.0
2013-02-07 10:55:00,51.66,51.75,51.63,51.73,57000.0,48.0177,48.1013,47.9898,48.0828,57000.0
2013-02-07 11:00:00,51.71,51.72,51.66,51.68,90000.0,48.0642,48.0735,48.0177,48.0363,90000.0
2013-02-07 11:05:00,51.66,51.78,51.66,51.73,78000.0,48.0177,48.1292,48.0177,48.0828,78000.0
2013-02-07 11:10:00,51.74,51.79,51.71,51.79,90000.0,48.0921,48.1385,48.0642,48.1385,90000.0
2013-02-07 11:15:00,51.8,51.84,51.77,51.84,39000.0,48.1478,48.185,48.1199,48.185,39000.0
2013-02-07 11:20:00,51.83,51.9,51.8,51.89,71000.0,48.1757,48.2408,48.1478,48.2315,71000.0
2013-02-07 11:25:00,51.86,51.9,51.78,51.78,47000.0,48.2036,48.2408,48.1292,48.1292,47000.0
2013-02-07 11:30:00,51.8,51.8,51.72,51.8,42000.0,48.1478,48.1478,48.0735,48.1478,42000.0
2013-02-07 11:35:00,51.78,51.8,51.68,51.69,38000.0,48.1292,48.1478,48.0363,48.0456,38000.0
2013-02-07 11:40:00,51.67,51.7,51.64,51.65,22000.0,48.027,48.0549,47.9991,48.0084,22000.0
2013-02-07 11:45:00,51.66,51.72,51.65,51.72,26000.0,48.0177,48.0735,48.0084,48.0735,26000.0
2013-02-07 11:50:00,51.74,51.77,51.68,51.7,24000.0,48.0921,48.1199,48.0363,48.0549,24000.0
2013-02-07 11:55:00,51.71,51.74,51.7,51.73,11000.0,48.0642,48.0921,48.0549,48.0828,11000.0
2013-02-07 12:00:00,51.77,51.89,51.74,51.84,46000.0,48.1199,48.2315,48.0921,48.185,46000.0
2013-02-07 12:05:00,51.85,51.85,51.78,51.79,51000.0,48.1943,48.1943,48.1292,48.1385,51000.0
2013-02-07 12:10:00,51.8,51.8,51.75,51.77,41000.0,48.1478,48.1478,48.1013,48.1199,41000.0
2013-02-07 12:15:00,51.78,51.82,51.77,51.8,29000.0,48.1292,48.1664,48.1199,48.1478,29000.0
2013-02-07 12:20:00,51.8,51.84,51.78,51.84,51000.0,48.1478,48.185,48.1292,48.185,51000.0
2013-02-07 12:25:00,51.83,51.85,51.79,51.85,37000.0,48.1757,48.1943,48.1385,48.1943,37000.0
2013-02-07 12:30:00,51.85,51.96,51.85,51.94,90000.0,48.1943,48.2965,48.1943,48.2779,90000.0
2013-02-07 12:35:00,51.96,52.0,51.93,51.96,49000.0,48.2965,48.3337,48.2687,48.2965,49000.0
2013-02-07 12:40:00,51.94,51.98,51.91,51.95,27000.0,48.2779,48.3151,48.2501,48.2872,27000.0
2013-02-07 12:45:00,51.94,51.98,51.93,51.94,24000.0,48.2779,48.3151,48.2687,48.2779,24000.0
2013-02-07 12:50:00,51.94,51.96,51.9,51.9,21000.0,48.2779,48.2965,48.2408,48.2408,21000.0
2013-02-07 12:55:00,51.91,51.94,51.89,51.94,18000.0,48.2501,48.2779,48.2315,48.2779,18000.0
2013-02-07 13:00:00,51.94,51.97,51.92,51.92,37000.0,48.2779,48.3058,48.2594,48.2594,37000.0
2013-02-07 13:05:00,51.92,51.92,51.82,51.88,24000.0,48.2594,48.2594,48.1664,48.2222,24000.0
2013-02-07 13:10:00,51.88,51.91,51.84,51.84,28000.0,48.2222,48.2501,48.185,48.185,28000.0
2013-02-07 13:15:00,51.86,51.92,51.86,51.9,25000.0,48.2036,48.2594,48.2036,48.2408,25000.0
2013-02-07 13:20:00,51.9,51.94,51.89,51.91,33000.0,48.2408,48.2779,48.2315,48.2501,33000.0
2013-02-07 13:25:00,51.89,51.99,51.89,51.94,29000.0,48.2315,48.3244,48.2315,48.2779,29000.0
2013-02-07 13:30:00,51.92,51.92,51.85,51.89,40000.0,48.2594,48.2594,48.1943,48.2315,40000.0
2013-02-07 13:35:00,51.89,51.89,51.83,51.84,48000.0,48.2315,48.2315,48.1757,48.185,48000.0
2013-02-07 13:40:00,51.85,51.98,51.83,51.96,27000.0,48.1943,48.3151,48.1757,48.2965,27000.0
2013-02-07 13:45:00,51.96,51.98,51.9,51.91,40000.0,48.2965,48.3151,48.2408,48.2501,40000.0
2013-02-07 13:50:00,51.89,51.95,51.89,51.92,47000.0,48.2315,48.2872,48.2315,48.2594,47000.0
2013-02-07 13:55:00,51.95,51.96,51.9,51.93,27000.0,48.2872,48.2965,48.2408,48.2687,27000.0
2013-02-07 14:00:00,51.95,52.0,51.95,51.99,54000.0,48.2872,48.3337,48.2872,48.3244,54000.0
2013-02-07 14:05:00,51.99,52.0,51.96,52.0,70000.0,48.3244,48.3337,48.2965,48.3337,70000.0
2013-02-07 14:10:00,51.99,51.99,51.93,51.95,40000.0,48.3244,48.3244,48.2687,48.2872,40000.0
2013-02-07 14:15:00,51.93,51.95,51.88,51.94,48000.0,48.2687,48.2872,48.2222,48.2779,48000.0
2013-02-07 14:20:00,51.94,51.97,51.91,51.93,35000.0,48.2779,48.3058,48.2501,48.2687,35000.0
2013-02-07 14:25:00,51.91,51.96,51.84,51.96,45000.0,48.2501,48.2965,48.185,48.2965,45000.0
2013-02-07 14:30:00,51.93,51.93,51.8,51.8,31000.0,48.2687,48.2687,48.1478,48.1478,31000.0
2013-02-07 14:35:00,51.78,51.88,51.78,51.88,92000.0,48.1292,48.2222,48.1292,48.2222,92000.0
2013-02-07 14:40:00,51.89,51.9,51.86,51.86,40000.0,48.2315,48.2408,48.2036,48.2036,40000.0
2013-02-07 14:45:00,51.86,51.9,51.85,51.89,44000.0,48.2036,48.2408,48.1943,48.2315,44000.0
2013-02-07 14:50:00,51.88,51.88,51.79,51.79,22000.0,48.2222,48.2222,48.1385,48.1385,22000.0
2013-02-07 14:55:00,51.79,51.89,51.79,51.87,35000.0,48.1385,48.2315,48.1385,48.2129,35000.0
2013-02-07 15:00:00,51.87,51.9,51.81,51.81,27000.0,48.2129,48.2408,48.1571,48.1571,27000.0
2013-02-07 15:05:00,51.84,51.92,51.83,51.87,38000.0,48.185,48.2594,48.1757,48.2129,38000.0
2013-02-07 15:10:00,51.87,51.87,51.8,51.84,85000.0,48.2129,48.2129,48.1478,48.185,85000.0
2013-02-07 15:15:00,51.81,51.86,51.78,51.86,106000.0,48.1571,48.2036,48.1292,48.2036,106000.0
2013-02-07 15:20:00,51.86,51.86,51.77,51.79,106000.0,48.2036,48.2036,48.1199,48.1385,106000.0
2013-02-07 15:25:00,51.78,51.79,51.76,51.78,77000.0,48.1292,48.1385,48.1106,48.1292,77000.0
2013-02-07 15:30:00,51.78,51.85,51.77,51.81,150000.0,48.1292,48.1943,48.1199,48.1571,150000.0
2013-02-07 15:35:00,51.83,51.85,51.75,51.84,155000.0,48.1757,48.1943,48.1013,48.185,155000.0
2013-02-07 15:40:00,51.84,51.86,51.75,51.78,137000.0,48.185,48.2036,48.1013,48.1292,137000.0
2013-02-07 15:45:00,51.81,51.85,51.8,51.85,76000.0,48.1571,48.1943,48.1478,48.1943,76000.0
2013-02-07 15:50:00,51.85,51.86,51.78,51.8,87000.0,48.1943,48.2036,48.1292,48.1478,87000.0
2013-02-07 15:55:00,51.82,51.92,51.8,51.92,384000.0,48.1664,48.2594,48.1478,48.2594,384000.0
2013-02-08 09:30:00,51.85,52.15,51.83,52.13,190000.0,48.1943,48.4731,48.1757,48.4546,190000.0
2013-02-08 09:35:00,52.1,52.13,51.91,51.98,120000.0,48.4267,48.4546,48.2501,48.3151,120000.0
2013-02-08 09:40:00,51.99,52.1,51.99,52.1,78000.0,48.3244,48.4267,48.3244,48.4267,78000.0
2013-02-08 09:45:00,52.06,52.17,52.06,52.14,133000.0,48.3895,48.4917,48.3895,48.4638,133000.0
2013-02-08 09:50:00,52.18,52.22,52.14,52.17,70000.0,48.501,48.5382,48.4638,48.4917,70000.0
2013-02-08 09:55:00,52.16,52.2,52.16,52.18,17000.0,48.4824,48.5196,48.4824,48.501,17000.0
2013-02-08 10:00:00,52.18,52.19,52.13,52.15,28000.0,48.501,48.5103,48.4546,48.4731,28000.0
2013-02-08 10:05:00,52.18,52.18,52.05,52.08,77000.0,48.501,48.501,48.3802,48.4081,77000.0
2013-02-08 10:10:00,52.08,52.09,52.02,52.08,27000.0,48.4081,48.4174,48.3523,48.4081,27000.0
2013-02-08 10:15:00,52.05,52.08,52.01,52.01,28000.0,48.3802,48.4081,48.343,48.343,28000.0
2013-02-08 10:20:00,52.05,52.07,52.03,52.04,16000.0,48.3802,48.3988,48.3616,48.3709,16000.0
2013-02-08 10:25:00,52.08,52.12,52.05,52.09,60000.0,48.4081,48.4453,48.3802,48.4174,60000.0
2013-02-08 10:30:00,52.13,52.21,52.1,52.21,60000.0,48.4546,48.5289,48.4267,48.5289,60000.0
2013-02-08 10:35:00,52.21,52.27,52.2,52.27,66000.0,48.5289,48.5847,48.5196,48.5847,66000.0
2013-02-08 10:40:00,52.27,52.27,52.24,52.25,59000.0,48.5847,48.5847,48.5568,48.5661,59000.0
2013-02-08 10:45:00,52.27,52.3,52.26,52.3,72000.0,48.5847,48.6126,48.5754,48.6126,72000.0
2013-02-08 10:50:00,52.3,52.31,52.24,52.26,60000.0,48.6126,48.6219,48.5568,48.5754,60000.0
2013-02-08 10:55:00,52.28,52.39,52.26,52.28,159000.0,48.594,48.6962,48.5754,48.594,159000.0
2013-02-08 11:00:00,52.29,52.3,52.26,52.28,21000.0,48.6033,48.6126,48.5754,48.594,21000.0
2013-02-08 11:05:00,52.28,52.28,52.21,52.21,27000.0,48.594,48.594,48.5289,48.5289,27000.0
2013-02-08 11:10:00,52.2,52.23,52.14,52.14,33000.0,48.5196,48.5475,48.4638,48.4638,33000.0
2013-02-08 11:15:00,52.16,52.18,52.14,52.15,34000.0,48.4824,48.501,48.4638,48.4731,34000.0
2013-02-08 11:20:00,52.18,52.2,52.15,52.2,50000.0,48.501,48.5196,48.4731,48.5196,50000.0
2013-02-08 11:25:00,52.17,52.18,52.12,52.13,13000.0,48.4917,48.501,48.4453,48.4546,13000.0
2013-02-08 11:30:00,52.13,52.2,52.12,52.19,42000.0,48.4546,48.5196,48.4453,48.5103,42000.0
2013-02-08 11:35:00,52.18,52.22,52.16,52.22,54000.0,48.501,48.5382,48.4824,48.5382,54000.0
2013-02-08 11:40:00,52.22,52.25,52.2,52.24,58000.0,48.5382,48.5661,48.5196,48.5568,58000.0
2013-02-08 11:45:00,52.25,52.27,52.23,52.23,6000.0,48.5661,48.5847,48.5475,48.5475,6000.0
2013-02-08 11:50:00,52.23,52.27,52.22,52.27,38000.0,48.5475,48.5847,48.5382,48.5847,38000.0
2013-02-08 11:55:00,52.27,52.3,52.24,52.24,28000.0,48.5847,48.6126,48.5568,48.5568,28000.0
2013-02-08 12:00:00,52.27,52.33,52.24,52.3,90000.0,48.5847,48.6405,48.5568,48.6126,90000.0
2013-02-08 12:05:00,52.32,52.32,52.24,52.25,45000.0,48.6312,48.6312,48.5568,48.5661,45000.0
2013-02-08 12:10:00,52.25,52.29,52.22,52.23,26000.0,48.5661,48.6033,48.5382,48.5475,26000.0
2013-02-08 12:15:00,52.26,52.27,52.22,52.25,25000.0,48.5754,48.5847,48.5382,48.5661,25000.0
2013-02-08 12:20:00,52.25,52.27,52.23,52.25,16000.0,48.5661,48.5847,48.5475,48.5661,16000.0
2013-02-08 12:25:00,52.26,52.29,52.23,52.26,24000.0,48.5754,48.6033,48.5475,48.5754,24000.0
2013-02-08 12:30:00,52.23,52.25,52.21,52.22,15000.0,48.5475,48.5661,48.5289,48.5382,15000.0
2013-02-08 12:35:00,52.25,52.25,52.2,52.23,33000.0,48.5661,48.5661,48.5196,48.5475,33000.0
2013-02-08 12:40:00,52.23,52.23,52.2,52.23,20000.0,48.5475,48.5475,48.5196,48.5475,20000.0
2013-02-08 12:45:00,52.23,52.29,52.22,52.27,35000.0,48.5475,48.6033,48.5382,48.5847,35000.0
2013-02-08 12:50:00,52.27,52.29,52.22,52.22,23000.0,48.5847,48.6033,48.5382,48.5382,23000.0
2013-02-08 12:55:00,52.24,52.25,52.22,52.22,8000.0,48.5568,48.5661,48.5382,48.5382,8000.0
2013-02-08 13:00:00,52.22,52.25,52.17,52.24,61000.0,48.5382,48.5661,48.4917,48.5568,61000.0
2013-02-08 13:05:00,52.25,52.27,52.25,52.26,28000.0,48.5661,48.5847,48.5661,48.5754,28000.0
2013-02-08 13:10:00,52.26,52.27,52.25,52.25,10000.0,48.5754,48.5847,48.5661,48.5661,10000.0
2013-02-08 13:15:00,52.26,52.26,52.23,52.26,23000.0,48.5754,48.5754,48.5475,48.5754,23000.0
2013-02-08 13:20:00,52.27,52.28,52.25,52.25,34000.0,48.5847,48.594,48.5661,48.5661,34000.0
2013-02-08 13:25:00,52.25,52.26,52.21,52.21,13000.0,48.5661,48.5754,48.5289,48.5289,13000.0
2013-02-08 13:30:00,52.22,52.28,52.21,52.26,37000.0,48.5382,48.594,48.5289,48.5754,37000.0
2013-02-08 13:35:00,52.27,52.27,52.26,52.27,6000.0,48.5847,48.5847,48.5754,48.5847,6000.0
2013-02-08 13:40:00,52.26,52.32,52.25,52.3,62000.0,48.5754,48.6312,48.5661,48.6126,62000.0
2013-02-08 13:45:00,52.32,52.32,52.27,52.28,36000.0,48.6312,48.6312,48.5847,48.594,36000.0
2013-02-08 13:50:00,52.28,52.35,52.27,52.3,67000.0,48.594,48.659,48.5847,48.6126,67000.0
2013-02-08 13:55:00,52.31,52.31,52.28,52.29,15000.0,48.6219,48.6219,48.594,48.6033,15000.0
2013-02-08 14:00:00,52.3,52.3,52.25,52.25,17000.0,48.6126,48.6126,48.5661,48.5661,17000.0
2013-02-08 14:05:00,52.27,52.3,52.27,52.29,51000.0,48.5847,48.6126,48.5847,48.6033,51000.0
2013-02-08 14:10:00,52.28,52.31,52.26,52.27,38000.0,48.594,48.6219,48.5754,48.5847,38000.0
2013-02-08 14:15:00,52.29,52.3,52.28,52.29,16000.0,48.6033,48.6126,48.594,48.6033,16000.0
2013-02-08 14:20:00,52.28,52.29,52.26,52.27,15000.0,48.594,48.6033,48.5754,48.5847,15000.0
2013-02-08 14:25:00,52.25,52.3,52.25,52.26,46000.0,48.5661,48.6126,48.5661,48.5754,46000.0
2013-02-08 14:30:00,52.26,52.3,52.24,52.27,39000.0,48.5754,48.6126,48.5568,48.5847,39000.0
2013-02-08 14:35:00,52.28,52.3,52.25,52.28,23000.0,48.594,48.6126,48.5661,48.594,23000.0
2013-02-08 14:40:00,52.27,52.34,52.27,52.31,84000.0,48.5847,48.6497,48.5847,48.6219,84000.0
2013-02-08 14:45:00,52.35,52.35,52.3,52.31,35000.0,48.659,48.659,48.6126,48.6219,35000.0
2013-02-08 14:50:00,52.33,52.34,52.3,52.32,40000.0,48.6405,48.6497,48.6126,48.6312,40000.0
2013-02-08 14:55:00,52.33,52.34,52.31,52.34,25000.0,48.6405,48.6497,48.6219,48.6497,25000.0
2013-02-08 15:00:00,52.32,52.34,52.31,52.31,16000.0,48.6312,48.6497,48.6219,48.6219,16000.0
2013-02-08 15:05:00,52.31,52.33,52.31,52.33,65000.0,48.6219,48.6405,48.6219,48.6405,65000.0
2013-02-08 15:10:00,52.33,52.35,52.32,52.35,70000.0,48.6405,48.659,48.6312,48.659,70000.0
2013-02-08 15:15:00,52.33,52.35,52.32,52.32,100000.0,48.6405,48.659,48.6312,48.6312,100000.0
2013-02-08 15:20:00,52.32,52.36,52.3,52.35,76000.0,48.6312,48.6683,48.6126,48.659,76000.0
2013-02-08 15:25:00,52.34,52.36,52.33,52.36,68000.0,48.6497,48.6683,48.6405,48.6683,68000.0
2013-02-08 15:30:00,52.33,52.35,52.33,52.35,91000.0,48.6405,48.659,48.6405,48.659,91000.0
2013-02-08 15:35:00,52.34,52.34,52.3,52.3,94000.0,48.6497,48.6497,48.6126,48.6126,94000.0
2013-02-08 15:40:00,52.3,52.34,52.3,52.33,176000.0,48.6126,48.6497,48.6126,48.6405,176000.0
2013-02-08 15:45:00,52.33,52.34,52.29,52.32,113000.0,48.6405,48.6497,48.6033,48.6312,113000.0
2013-02-08 15:50:00,52.32,52.36,52.29,52.35,212000.0,48.6312,48.6683,48.6033,48.659,212000.0
2013-02-08 15:55:00,52.36,52.43,52.33,52.42,492000.0,48.6683,48.7334,48.6405,48.7241,492000.0
2013-02-11 09:30:00,52.56,52.6,52.42,52.48,196000.0,48.8542,48.8914,48.7241,48.7799,196000.0
2013-02-11 09:35:00,52.5,52.55,52.43,52.5,207000.0,48.7985,48.8449,48.7334,48.7985,207000.0
2013-02-11 09:40:00,52.47,52.55,52.47,52.5,123000.0,48.7706,48.8449,48.7706,48.7985,123000.0
2013-02-11 09:45:00,52.54,52.55,52.41,52.41,121000.0,48.8356,48.8449,48.7148,48.7148,121000.0
2013-02-11 09:50:00,52.43,52.52,52.38,52.49,449000.0,48.7334,48.8171,48.6869,48.7892,449000.0
2013-02-11 09:55:00,52.5,52.62,52.35,52.35,435000.0,48.7985,48.91,48.659,48.659,435000.0
2013-02-11 10:00:00,52.39,52.45,52.39,52.4,60000.0,48.6962,48.752,48.6962,48.7055,60000.0
2013-02-11 10:05:00,52.42,52.42,52.33,52.35,44000.0,48.7241,48.7241,48.6405,48.659,44000.0
2013-02-11 10:10:00,52.33,52.43,52.33,52.38,63000.0,48.6405,48.7334,48.6405,48.6869,63000.0
2013-02-11 10:15:00,52.36,52.37,52.28,52.35,66000.0,48.6683,48.6776,48.594,48.659,66000.0
2013-02-11 10:20:00,52.3,52.31,52.21,52.21,25000.0,48.6126,48.6219,48.5289,48.5289,25000.0
2013-02-11 10:25:00,52.25,52.3,52.25,52.3,54000.0,48.5661,48.6126,48.5661,48.6126,54000.0
2013-02-11 10:30:00,52.29,52.3,52.16,52.19,143000.0,48.6033,48.6126,48.4824,48.5103,143000.0
2013-02-11 10:35:00,52.2,52.2,52.13,52.13,36000.0,48.5196,48.5196,48.4546,48.4546,36000.0
2013-02-11 10:40:00,52.16,52.2,52.14,52.2,78000.0,48.4824,48.5196,48.4638,48.5196,78000.0
2013-02-11 10:45:00,52.2,52.28,52.2,52.24,52000.0,48.5196,48.594,48.5196,48.5568,52000.0
2013-02-11 10:50:00,52.26,52.26,52.26,52.26,2000.0,48.5754,48.5754,48.5754,48.5754,2000.0
2013-02-11 10:55:00,52.23,52.24,52.19,52.19,16000.0,48.5475,48.5568,48.5103,48.5103,16000.0
2013-02-11 11:00:00,52.21,52.22,52.2,52.21,36000.0,48.5289,48.5382,48.5196,48.5289,36000.0
2013-02-11 11:05:00,52.22,52.24,52.16,52.2,94000.0,48.5382,48.5568,48.4824,48.5196,94000.0
2013-02-11 11:10:00,52.2,52.21,52.18,52.19,27000.0,48.5196,48.5289,48.501,48.5103,27000.0
2013-02-11 11:15:00,52.19,52.23,52.17,52.17,47000.0,48.5103,48.5475,48.4917,48.4917,47000.0
2013-02-11 11:20:00,52.16,52.2,52.16,52.19,88000.0,48.4824,48.5196,48.4824,48.5103,88000.0
2013-02-11 11:25:00,52.19,52.19,52.15,52.15,32000.0,48.5103,48.5103,48.4731,48.4731,32000.0
2013-02-11 11:30:00,52.15,52.19,52.15,52.17,58000.0,48.4731,48.5103,48.4731,48.4917,58000.0
2013-02-11 11:35:00,52.16,52.17,52.14,52.15,32000.0,48.4824,48.4917,48.4638,48.4731,32000.0
2013-02-11 11:40:00,52.16,52.2,52.15,52.18,55000.0,48.4824,48.5196,48.4731,48.501,55000.0
2013-02-11 11:45:00,52.22,52.22,52.15,52.15,13000.0,48.5382,48.5382,48.4731,48.4731,13000.0
2013-02-11 11:50:00,52.14,52.15,52.13,52.15,7000.0,48.4638,48.4731,48.4546,48.4731,7000.0
2013-02-11 11:55:00,52.16,52.16,52.14,52.14,24000.0,48.4824,48.4824,48.4638,48.4638,24000.0
2013-02-11 12:00:00,52.14,52.14,52.11,52.11,50000.0,48.4638,48.4638,48.436,48.436,50000.0
2013-02-11 12:05:00,52.13,52.13,52.06,52.06,44000.0,48.4546,48.4546,48.3895,48.3895,44000.0
2013-02-11 12:10:00,52.05,52.07,52.04,52.07,29000.0,48.3802,48.3988,48.3709,48.3988,29000.0
2013-02-11 12:15:00,52.05,52.09,52.04,52.09,54000.0,48.3802,48.4174,48.3709,48.4174,54000.0
2013-02-11 12:20:00,52.09,52.15,52.06,52.06,58000.0,48.4174,48.4731,48.3895,48.3895,58000.0
2013-02-11 12:25:00,52.1,52.11,52.09,52.09,8000.0,48.4267,48.436,48.4174,48.4174,8000.0
2013-02-11 12:30:00,52.11,52.11,52.08,52.08,12000.0,48.436,48.436,48.4081,48.4081,12000.0
2013-02-11 12:35:00,52.08,52.08,52.07,52.08,8000.0,48.4081,48.4081,48.3988,48.4081,8000.0
2013-02-11 12:40:00,52.06,52.08,52.04,52.05,45000.0,48.3895,48.4081,48.3709,48.3802,45000.0
2013-02-11 12:45:00,52.04,52.05,52.03,52.05,38000.0,48.3709,48.3802,48.3616,48.3802,38000.0
2013-02-11 12:50:00,52.05,52.09,52.05,52.08,33000.0,48.3802,48.4174,48.3802,48.4081,33000.0
2013-02-11 12:55:00,52.08,52.08,52.03,52.04,47000.0,48.4081,48.4081,48.3616,48.3709,47000.0
2013-02-11 13:00:00,52.04,52.06,52.01,52.01,62000.0,48.3709,48.3895,48.343,48.343,62000.0
2013-02-11 13:05:00,52.04,52.05,52.01,52.01,38000.0,48.3709,48.3802,48.343,48.343,38000.0
2013-02-11 13:10:00,52.03,52.04,51.94,51.95,112000.0,48.3616,48.3709,48.2779,48.2872,112000.0
2013-02-11 13:15:00,51.99,52.02,51.96,52.0,60000.0,48.3244,48.3523,48.2965,48.3337,60000.0
2013-02-11 13:20:00,52.0,52.03,51.99,52.0,49000.0,48.3337,48.3616,48.3244,48.3337,49000.0
2013-02-11 13:25:00,51.98,52.0,51.98,52.0,22000.0,48.3151,48.3337,48.3151,48.3337,22000.0
2013-02-11 13:30:00,52.03,52.04,52.01,52.04,12000.0,48.3616,48.3709,48.343,48.3709,12000.0
2013-02-11 13:35:00,52.02,52.02,51.99,52.0,4000.0,48.3523,48.3523,48.3244,48.3337,4000.0
2013-02-11 13:40:00,52.01,52.01,51.98,51.99,23000.0,48.343,48.343,48.3151,48.3244,23000.0
2013-02-11 13:45:00,52.0,52.0,51.98,51.98,50000.0,48.3337,48.3337,48.3151,48.3151,50000.0
2013-02-11 13:50:00,51.98,51.98,51.96,51.97,23000.0,48.3151,48.3151,48.2965,48.3058,23000.0
2013-02-11 13:55:00,51.96,52.01,51.96,51.97,59000.0,48.2965,48.343,48.2965,48.3058,59000.0
2013-02-11 14:00:00,51.99,52.0,51.92,51.94,43000.0,48.3244,48.3337,48.2594,48.2779,43000.0
2013-02-11 14:05:00,51.97,51.98,51.94,51.95,59000.0,48.3058,48.3151,48.2779,48.2872,59000.0
2013-02-11 14:10:00,51.96,51.98,51.96,51.96,16000.0,48.2965,48.3151,48.2965,48.2965,16000.0
2013-02-11 14:15:00,51.96,51.98,51.94,51.98,89000.0,48.2965,48.3151,48.2779,48.3151,89000.0
2013-02-11 14:20:00,51.97,51.99,51.96,51.98,85000.0,48.3058,48.3244,48.2965,48.3151,85000.0
2013-02-11 14:25:00,51.99,52.0,51.97,51.97,27000.0,48.3244,48.3337,48.3058,48.3058,27000.0
2013-02-11 14:30:00,51.98,52.0,51.98,51.98,30000.0,48.3151,48.3337,48.3151,48.3151,30000.0
2013-02-11 14:35:00,52.0,52.02,52.0,52.02,108000.0,48.3337,48.3523,48.3337,48.3523,108000.0
2013-02-11 14:40:00,52.01,52.01,52.0,52.01,17000.0,48.343,48.343,48.3337,48.343,17000.0
2013-02-11 14:45:00,52.01,52.04,52.01,52.02,45000.0,48.343,48.3709,48.343,48.3523,45000.0
2013-02-11 14:50:00,52.03,52.04,52.0,52.03,50000.0,48.3616,48.3709,48.3337,48.3616,50000.0
2013-02-11 14:55:00,52.04,52.09,51.99,51.99,59000.0,48.3709,48.4174,48.3244,48.3244,59000.0
2013-02-11 15:00:00,52.01,52.07,51.98,52.07,54000.0,48.343,48.3988,48.3151,48.3988,54000.0
2013-02-11 15:05:00,52.05,52.09,52.05,52.08,48000.0,48.3802,48.4174,48.3802,48.4081,48000.0
2013-02-11 15:10:00,52.09,52.11,52.07,52.11,28000.0,48.4174,48.436,48.3988,48.436,28000.0
2013-02-11 15:15:00,52.09,52.1,52.06,52.08,75000.0,48.4174,48.4267,48.3895,48.4081,75000.0
2013-02-11 15:20:00,52.08,52.08,52.05,52.07,30000.0,48.4081,48.4081,48.3802,48.3988,30000.0
2013-02-11 15:25:00,52.07,52.07,52.05,52.05,63000.0,48.3988,48.3988,48.3802,48.3802,63000.0
2013-02-11 15:30:00,52.05,52.1,52.05,52.08,44000.0,48.3802,48.4267,48.3802,48.4081,44000.0
2013-02-11 15:35:00,52.1,52.1,52.07,52.1,74000.0,48.4267,48.4267,48.3988,48.4267,74000.0
2013-02-11 15:40:00,52.1,52.1,52.06,52.07,108000.0,48.4267,48.4267,48.3895,48.3988,108000.0
2013-02-11 15:45:00,52.06,52.07,52.0,52.01,312000.0,48.3895,48.3988,48.3337,48.343,312000.0
2013-02-11 15:50:00,52.01,52.05,51.98,52.03,112000.0,48.343,48.3802,48.3151,48.3616,112000.0
2013-02-11 15:55:00,52.05,52.09,52.02,52.07,130000.0,48.3802,48.4174,48.3523,48.3988,130000.0
2013-02-12 09:30:00,52.09,52.16,51.98,52.12,73000.0,48.4174,48.4824,48.3151,48.4453,73000.0
2013-02-12 09:35:00,52.13,52.14,52.02,52.05,25000.0,48.4546,48.4638,48.3523,48.3802,25000.0
2013-02-12 09:40:00,52.1,52.21,52.1,52.16,63000.0,48.4267,48.5289,48.4267,48.4824,63000.0
2013-02-12 09:45:00,52.17,52.18,52.04,52.04,34000.0,48.4917,48.501,48.3709,48.3709,34000.0
2013-02-12 09:50:00,52.02,52.1,52.0,52.1,59000.0,48.3523,48.4267,48.3337,48.4267,59000.0
2013-02-12 09:55:00,52.12,52.12,52.04,52.04,25000.0,48.4453,48.4453,48.3709,48.3709,25000.0
2013-02-12 10:00:00,52.03,52.08,52.01,52.01,74000.0,48.3616,48.4081,48.343,48.343,74000.0
2013-02-12 10:05:00,52.08,52.09,52.01,52.06,29000.0,48.4081,48.4174,48.343,48.3895,29000.0
2013-02-12 10:10:00,52.02,52.05,51.96,52.05,56000.0,48.3523,48.3802,48.2965,48.3802,56000.0
2013-02-12 10:15:00,51.99,52.05,51.99,52.01,19000.0,48.3244,48.3802,48.3244,48.343,19000.0
2013-02-12 10:20:00,52.01,52.03,51.98,52.03,58000.0,48.343,48.3616,48.3151,48.3616,58000.0
2013-02-12 10:25:00,52.03,52.04,51.98,51.98,32000.0,48.3616,48.3709,48.3151,48.3151,32000.0
2013-02-12 10:30:00,51.98,51.99,51.96,51.98,32000.0,48.3151,48.3244,48.2965,48.3151,32000.0
2013-02-12 10:35:00,51.97,51.97,51.92,51.95,57000.0,48.3058,48.3058,48.2594,48.2872,57000.0
2013-02-12 10:40:00,51.95,51.96,51.92,51.94,56000.0,48.2872,48.2965,48.2594,48.2779,56000.0
2013-02-12 10:45:00,51.95,51.96,51.93,51.93,10000.0,48.2872,48.2965,48.2687,48.2687,10000.0
2013-02-12 10:50:00,51.96,51.99,51.95,51.99,42000.0,48.2965,48.3244,48.2872,48.3244,42000.0
2013-02-12 10:55:00,51.98,52.02,51.98,52.0,44000.0,48.3151,48.3523,48.3151,48.3337,44000.0
2013-02-12 11:00:00,51.98,51.99,51.96,51.96,26000.0,48.3151,48.3244,48.2965,48.2965,26000.0
2013-02-12 11:05:00,51.99,51.99,51.95,51.96,9000.0,48.3244,48.3244,48.2872,48.2965,9000.0
2013-02-12 11:10:00,51.96,51.97,51.96,51.97,37000.0,48.2965,48.3058,48.2965,48.3058,37000.0
2013-02-12 11:15:00,51.98,51.98,51.93,51.93,27000.0,48.3151,48.3151,48.2687,48.2687,27000.0
2013-02-12 11:20:00,51.94,51.96,51.94,51.95,17000.0,48.2779,48.2965,48.2779,48.2872,17000.0
2013-02-12 11:25:00,51.96,52.0,51.95,52.0,25000.0,48.2965,48.3337,48.2872,48.3337,25000.0
2013-02-12 11:30:00,52.01,52.05,51.99,52.03,39000.0,48.343,48.3802,48.3244,48.3616,39000.0
2013-02-12 11:35:00,52.04,52.05,52.04,52.05,5000.0,48.3709,48.3802,48.3709,48.3802,5000.0
2013-02-12 11:40:00,52.03,52.04,52.02,52.02,16000.0,48.3616,48.3709,48.3523,48.3523,16000.0
2013-02-12 11:45:00,52.03,52.05,52.0,52.01,25000.0,48.3616,48.3802,48.3337,48.343,25000.0
2013-02-12 11:50:00,52.0,52.05,51.98,52.05,17000.0,48.3337,48.3802,48.3151,48.3802,17000.0
2013-02-12 11:55:00,52.03,52.05,52.01,52.01,36000.0,48.3616,48.3802,48.343,48.343,36000.0
2013-02-12 12:00:00,52.04,52.04,52.01,52.01,6000.0,48.3709,48.3709,48.343,48.343,6000.0
2013-02-12 12:05:00,52.02,52.02,51.98,52.0,37000.0,48.3523,48.3523,48.3151,48.3337,37000.0
2013-02-12 12:10:00,51.98,52.02,51.98,52.0,23000.0,48.3151,48.3523,48.3151,48.3337,23000.0
2013-02-12 12:15:00,52.04,52.05,52.01,52.02,30000.0,48.3709,48.3802,48.343,48.3523,30000.0
2013-02-12 12:20:00,52.03,52.08,52.03,52.05,26000.0,48.3616,48.4081,48.3616,48.3802,26000.0
2013-02-12 12:25:00,52.06,52.06,52.02,52.02,34000.0,48.3895,48.3895,48.3523,48.3523,34000.0
2013-02-12 12:30:00,52.01,52.03,52.0,52.01,11000.0,48.343,48.3616,48.3337,48.343,11000.0
2013-02-12 12:35:00,52.0,52.01,51.99,52.0,31000.0,48.3337,48.343,48.3244,48.3337,31000.0
2013-02-12 12:40:00,52.02,52.04,52.02,52.04,13000.0,48.3523,48.3709,48.3523,48.3709,13000.0
2013-02-12 12:45:00,52.02,52.03,51.98,51.99,49000.0,48.3523,48.3616,48.3151,48.3244,49000.0
2013-02-12 12:50:00,52.0,52.06,52.0,52.0,44000.0,48.3337,48.3895,48.3337,48.3337,44000.0
2013-02-12 12:55:00,52.02,52.03,52.0,52.02,5000.0,48.3523,48.3616,48.3337,48.3523,5000.0
2013-02-12 13:00:00,52.02,52.02,52.0,52.0,37000.0,48.3523,48.3523,48.3337,48.3337,37000.0
2013-02-12 13:05:00,52.0,52.0,51.98,51.98,7000.0,48.3337,48.3337,48.3151,48.3151,7000.0
2013-02-12 13:10:00,51.98,52.01,51.98,52.0,40000.0,48.3151,48.343,48.3151,48.3337,40000.0
2013-02-12 13:15:00,52.0,52.02,52.0,52.02,9000.0,48.3337,48.3523,48.3337,48.3523,9000.0
2013-02-12 13:20:00,52.02,52.02,52.0,52.0,20000.0,48.3523,48.3523,48.3337,48.3337,20000.0
2013-02-12 13:25:00,52.02,52.04,52.0,52.03,22000.0,48.3523,48.3709,48.3337,48.3616,22000.0
2013-02-12 13:30:00,52.04,52.05,52.03,52.03,20000.0,48.3709,48.3802,48.3616,48.3616,20000.0
2013-02-12 13:35:00,52.03,52.05,52.02,52.03,16000.0,48.3616,48.3802,48.3523,48.3616,16000.0
2013-02-12 13:40:00,52.03,52.03,52.02,52.02,20000.0,48.3616,48.3616,48.3523,48.3523,20000.0
2013-02-12 13:45:00,52.01,52.01,51.94,51.95,39000.0,48.343,48.343,48.2779,48.2872,39000.0
2013-02-12 13:50:00,51.96,51.97,51.95,51.97,36000.0,48.2965,48.3058,48.2872,48.3058,36000.0
2013-02-12 13:55:00,51.97,51.97,51.93,51.93,51000.0,48.3058,48.3058,48.2687,48.2687,51000.0
2013-02-12 14:00:00,51.93,51.95,51.93,51.94,29000.0,48.2687,48.2872,48.2687,48.2779,29000.0
2013-02-12 14:05:00,51.95,51.95,51.92,51.93,21000.0,48.2872,48.2872,48.2594,48.2687,21000.0
2013-02-12 14:10:00,51.92,51.92,51.91,51.92,33000.0,48.2594,48.2594,48.2501,48.2594,33000.0
2013-02-12 14:15:00,51.92,51.93,51.91,51.93,28000.0,48.2594,48.2687,48.2501,48.2687,28000.0
2013-02-12 14:20:00,51.91,51.93,51.88,51.88,120000.0,48.2501,48.2687,48.2222,48.2222,120000.0
2013-02-12 14:25:00,51.86,51.92,51.85,51.91,32000.0,48.2036,48.2594,48.1943,48.2501,32000.0
2013-02-12 14:30:00,51.91,51.92,51.89,51.91,44000.0,48.2501,48.2594,48.2315,48.2501,44000.0
2013-02-12 14:35:00,51.92,51.93,51.87,51.88,52000.0,48.2594,48.2687,48.2129,48.2222,52000.0
2013-02-12 14:40:00,51.89,51.89,51.87,51.89,20000.0,48.2315,48.2315,48.2129,48.2315,20000.0
2013-02-12 14:45:00,51.88,51.89,51.86,51.89,50000.0,48.2222,48.2315,48.2036,48.2315,50000.0
2013-02-12 14:50:00,51.88,51.91,51.88,51.9,55000.0,48.2222,48.2501,48.2222,48.2408,55000.0
2013-02-12 14:55:00,51.9,51.9,51.86,51.86,32000.0,48.2408,48.2408,48.2036,48.2036,32000.0
2013-02-12 15:00:00,51.87,51.89,51.85,51.87,70000.0,48.2129,48.2315,48.1943,48.2129,70000.0
2013-02-12 15:05:00,51.87,51.93,51.87,51.93,44000.0,48.2129,48.2687,48.2129,48.2687,44000.0
2013-02-12 15:10:00,51.93,51.95,51.91,51.92,33000.0,48.2687,48.2872,48.2501,48.2594,33000.0
2013-02-12 15:15:00,51.92,51.92,51.88,51.92,21000.0,48.2594,48.2594,48.2222,48.2594,21000.0
2013-02-12 15:20:00,51.92,51.95,51.91,51.93,47000.0,48.2594,48.2872,48.2501,48.2687,47000.0
2013-02-12 15:25:00,51.92,51.96,51.92,51.96,23000.0,48.2594,48.2965,48.2594,48.2965,23000.0
2013-02-12 15:30:00,51.96,52.0,51.96,51.98,67000.0,48.2965,48.3337,48.2965,48.3151,67000.0
2013-02-12 15:35:00,51.96,51.97,51.92,51.92,81000.0,48.2965,48.3058,48.2594,48.2594,81000.0
2013-02-12 15:40:00,51.94,51.97,51.92,51.94,79000.0,48.2779,48.3058,48.2594,48.2779,79000.0
2013-02-12 15:45:00,51.94,51.96,51.91,51.93,131000.0,48.2779,48.2965,48.2501,48.2687,131000.0
2013-02-12 15:50:00,51.94,51.99,51.92,51.99,149000.0,48.2779,48.3244,48.2594,48.3244,149000.0
2013-02-12 15:55:00,51.96,51.99,51.94,51.99,151000.0,48.2965,48.3244,48.2779,48.3244,151000.0
2013-02-13 09:30:00,52.13,52.19,52.05,52.18,83000.0,48.4546,48.5103,48.3802,48.501,83000.0
2013-02-13 09:35:00,52.18,52.18,52.09,52.1,57000.0,48.501,48.501,48.4174,48.4267,57000.0
2013-02-13 09:40:00,52.09,52.09,51.94,51.94,81000.0,48.4174,48.4174,48.2779,48.2779,81000.0
2013-02-13 09:45:00,51.9,51.92,51.8,51.82,106000.0,48.2408,48.2594,48.1478,48.1664,106000.0
2013-02-13 09:50:00,51.84,51.92,51.82,51.89,104000.0,48.185,48.2594,48.1664,48.2315,104000.0
2013-02-13 09:55:00,51.9,52.0,51.89,52.0,73000.0,48.2408,48.3337,48.2315,48.3337,73000.0
2013-02-13 10:00:00,51.99,51.99,51.92,51.92,26000.0,48.3244,48.3244,48.2594,48.2594,26000.0
2013-02-13 10:05:00,51.92,51.97,51.9,51.91,77000.0,48.2594,48.3058,48.2408,48.2501,77000.0
2013-02-13 10:10:00,51.91,51.94,51.83,51.83,44000.0,48.2501,48.2779,48.1757,48.1757,44000.0
2013-02-13 10:15:00,51.87,51.9,51.86,51.89,47000.0,48.2129,48.2408,48.2036,48.2315,47000.0
2013-02-13 10:20:00,51.89,51.94,51.89,51.93,29000.0,48.2315,48.2779,48.2315,48.2687,29000.0
2013-02-13 10:25:00,51.88,51.95,51.88,51.95,32000.0,48.2222,48.2872,48.2222,48.2872,32000.0
2013-02-13 10:30:00,51.91,51.94,51.91,51.92,14000.0,48.2501,48.2779,48.2501,48.2594,14000.0
2013-02-13 10:35:00,51.91,51.94,51.88,51.9,34000.0,48.2501,48.2779,48.2222,48.2408,34000.0
2013-02-13 10:40:00,51.89,51.92,51.86,51.9,74000.0,48.2315,48.2594,48.2036,48.2408,74000.0
2013-02-13 10:45:00,51.88,51.88,51.83,51.83,27000.0,48.2222,48.2222,48.1757,48.1757,27000.0
2013-02-13 10:50:00,51.83,51.85,51.75,51.76,63000.0,48.1757,48.1943,48.1013,48.1106,63000.0
2013-02-13 10:55:00,51.76,51.82,51.75,51.78,99000.0,48.1106,48.1664,48.1013,48.1292,99000.0
2013-02-13 11:00:00,51.79,51.8,51.76,51.76,35000.0,48.1385,48.1478,48.1106,48.1106,35000.0
2013-02-13 11:05:00,51.73,51.77,51.7,51.75,98000.0,48.0828,48.1199,48.0549,48.1013,98000.0
2013-02-13 11:10:00,51.73,51.73,51.71,51.71,15000.0,48.0828,48.0828,48.0642,48.0642,15000.0
2013-02-13 11:15:00,51.71,51.72,51.62,51.65,65000.0,48.0642,48.0735,47.9805,48.0084,65000.0
2013-02-13 11:20:00,51.66,51.71,51.63,51.64,61000.0,48.0177,48.0642,47.9898,47.9991,61000.0
2013-02-13 11:25:00,51.64,51.68,51.62,51.67,35000.0,47.9991,48.0363,47.9805,48.027,35000.0
2013-02-13 11:30:00,51.68,51.69,51.66,51.69,20000.0,48.0363,48.0456,48.0177,48.0456,20000.0
2013-02-13 11:35:00,51.74,51.74,51.7,51.71,18000.0,48.0921,48.0921,48.0549,48.0642,18000.0
2013-02-13 11:40:00,51.7,51.7,51.68,51.7,7000.0,48.0549,48.0549,48.0363,48.0549,7000.0
2013-02-13 11:45:00,51.7,51.71,51.67,51.67,5000.0,48.0549,48.0642,48.027,48.027,5000.0
2013-02-13 11:50:00,51.69,51.72,51.67,51.7,26000.0,48.0456,48.0735,48.027,48.0549,26000.0
2013-02-13 11:55:00,51.73,51.79,51.71,51.79,20000.0,48.0828,48.1385,48.0642,48.1385,20000.0
2013-02-13 12:00:00,51.79,51.82,51.78,51.82,29000.0,48.1385,48.1664,48.1292,48.1664,29000.0
2013-02-13 12:05:00,51.8,51.87,51.8,51.86,53000.0,48.1478,48.2129,48.1478,48.2036,53000.0
2013-02-13 12:10:00,51.87,51.87,51.84,51.84,19000.0,48.2129,48.2129,48.185,48.185,19000.0
2013-02-13 12:15:00,51.84,51.86,51.81,51.81,12000.0,48.185,48.2036,48.1571,48.1571,12000.0
2013-02-13 12:20:00,51.79,51.81,51.76,51.77,14000.0,48.1385,48.1571,48.1106,48.1199,14000.0
2013-02-13 12:25:00,51.81,51.81,51.76,51.76,4000.0,48.1571,48.1571,48.1106,48.1106,4000.0
2013-02-13 12:30:00,51.8,51.8,51.77,51.79,20000.0,48.1478,48.1478,48.1199,48.1385,20000.0
2013-02-13 12:35:00,51.79,51.88,51.77,51.87,15000.0,48.1385,48.2222,48.1199,48.2129,15000.0
2013-02-13 12:40:00,51.88,51.89,51.85,51.89,18000.0,48.2222,48.2315,48.1943,48.2315,18000.0
2013-02-13 12:45:00,51.88,51.9,51.85,51.9,25000.0,48.2222,48.2408,48.1943,48.2408,25000.0
2013-02-13 12:50:00,51.9,51.94,51.9,51.94,13000.0,48.2408,48.2779,48.2408,48.2779,13000.0
2013-02-13 12:55:00,51.93,51.96,51.93,51.94,22000.0,48.2687,48.2965,48.2687,48.2779,22000.0
2013-02-13 13:00:00,51.92,51.93,51.9,51.9,44000.0,48.2594,48.2687,48.2408,48.2408,44000.0
2013-02-13 13:05:00,51.9,51.9,51.88,51.88,22000.0,48.2408,48.2408,48.2222,48.2222,22000.0
2013-02-13 13:10:00,51.88,51.9,51.88,51.88,9000.0,48.2222,48.2408,48.2222,48.2222,9000.0
2013-02-13 13:15:00,51.88,51.92,51.87,51.92,26000.0,48.2222,48.2594,48.2129,48.2594,26000.0
2013-02-13 13:20:00,51.93,51.95,51.91,51.94,40000.0,48.2687,48.2872,48.2501,48.2779,40000.0
2013-02-13 13:25:00,51.95,51.95,51.94,51.95,19000.0,48.2872,48.2872,48.2779,48.2872,19000.0
2013-02-13 13:30:00,51.96,51.98,51.95,51.97,22000.0,48.2965,48.3151,48.2872,48.3058,22000.0
2013-02-13 13:35:00,51.94,51.97,51.9,51.92,44000.0,48.2779,48.3058,48.2408,48.2594,44000.0
2013-02-13 13:40:00,51.94,51.96,51.93,51.95,27000.0,48.2779,48.2965,48.2687,48.2872,27000.0
2013-02-13 13:45:00,51.95,51.98,51.95,51.98,24000.0,48.2872,48.3151,48.2872,48.3151,24000.0
2013-02-13 13:50:00,51.97,51.98,51.88,51.88,94000.0,48.3058,48.3151,48.2222,48.2222,94000.0
2013-02-13 13:55:00,51.89,51.92,51.87,51.88,66000.0,48.2315,48.2594,48.2129,48.2222,66000.0
2013-02-13 14:00:00,51.87,51.91,51.87,51.89,15000.0,48.2129,48.2501,48.2129,48.2315,15000.0
2013-02-13 14:05:00,51.92,51.92,51.87,51.87,19000.0,48.2594,48.2594,48.2129,48.2129,19000.0
2013-02-13 14:10:00,51.87,51.89,51.86,51.87,23000.0,48.2129,48.2315,48.2036,48.2129,23000.0
2013-02-13 14:15:00,51.88,51.88,51.78,51.79,41000.0,48.2222,48.2222,48.1292,48.1385,41000.0
2013-02-13 14:20:00,51.79,51.81,51.78,51.78,14000.0,48.1385,48.1571,48.1292,48.1292,14000.0
2013-02-13 14:25:00,51.76,51.83,51.76,51.81,25000.0,48.1106,48.1757,48.1106,48.1571,25000.0
2013-02-13 14:30:00,51.83,51.83,51.76,51.76,12000.0,48.1757,48.1757,48.1106,48.1106,12000.0
2013-02-13 14:35:00,51.73,51.77,51.72,51.77,34000.0,48.0828,48.1199,48.0735,48.1199,34000.0
2013-02-13 14:40:00,51.78,51.78,51.73,51.75,41000.0,48.1292,48.1292,48.0828,48.1013,41000.0
2013-02-13 14:45:00,51.76,51.81,51.75,51.79,56000.0,48.1106,48.1571,48.1013,48.1385,56000.0
2013-02-13 14:50:00,51.79,51.82,51.7,51.72,91000.0,48.1385,48.1664,48.0549,48.0735,91000.0
2013-02-13 14:55:00,51.68,51.76,51.68,51.76,59000.0,48.0363,48.1106,48.0363,48.1106,59000.0
2013-02-13 15:00:00,51.76,51.84,51.72,51.72,165000.0,48.1106,48.185,48.0735,48.0735,165000.0
2013-02-13 15:05:00,51.73,51.78,51.73,51.74,92000.0,48.0828,48.1292,48.0828,48.0921,92000.0
2013-02-13 15:10:00,51.74,51.78,51.72,51.74,30000.0,48.0921,48.1292,48.0735,48.0921,30000.0
2013-02-13 15:15:00,51.72,51.79,51.72,51.78,41000.0,48.0735,48.1385,48.0735,48.1292,41000.0
2013-02-13 15:20:00,51.78,51.81,51.78,51.79,41000.0,48.1292,48.1571,48.1292,48.1385,41000.0
2013-02-13 15:25:00,51.78,51.8,51.75,51.8,37000.0,48.1292,48.1478,48.1013,48.1478,37000.0
2013-02-13 15:30:00,51.79,51.8,51.76,51.76,28000.0,48.1385,48.1478,48.1106,48.1106,28000.0
2013-02-13 15:35:00,51.76,51.79,51.75,51.78,43000.0,48.1106,48.1385,48.1013,48.1292,43000.0
2013-02-13 15:40:00,51.79,51.85,51.79,51.85,55000.0,48.1385,48.1943,48.1385,48.1943,55000.0
2013-02-13 15:45:00,51.84,51.89,51.8,51.83,126000.0,48.185,48.2315,48.1478,48.1757,126000.0
2013-02-13 15:50:00,51.83,51.86,51.8,51.83,110000.0,48.1757,48.2036,48.1478,48.1757,110000.0
2013-02-13 15:55:00,51.82,51.93,51.82,51.91,245000.0,48.1664,48.2687,48.1664,48.2501,245000.0
2013-02-14 09:30:00,51.62,51.89,51.62,51.89,62000.0,47.9805,48.2315,47.9805,48.2315,62000.0
2013-02-14 09:35:00,51.87,52.0,51.87,51.97,33000.0,48.2129,48.3337,48.2129,48.3058,33000.0
2013-02-14 09:40:00,51.97,52.04,51.94,51.99,58000.0,48.3058,48.3709,48.2779,48.3244,58000.0
2013-02-14 09:45:00,51.97,52.01,51.91,52.01,51000.0,48.3058,48.343,48.2501,48.343,51000.0
2013-02-14 09:50:00,52.0,52.09,51.98,52.06,110000.0,48.3337,48.4174,48.3151,48.3895,110000.0
2013-02-14 09:55:00,52.05,52.09,52.05,52.08,115000.0,48.3802,48.4174,48.3802,48.4081,115000.0
2013-02-14 10:00:00,52.08,52.1,51.99,52.02,107000.0,48.4081,48.4267,48.3244,48.3523,107000.0
2013-02-14 10:05:00,52.0,52.02,51.93,51.99,51000.0,48.3337,48.3523,48.2687,48.3244,51000.0
2013-02-14 10:10:00,51.96,51.99,51.94,51.96,27000.0,48.2965,48.3244,48.2779,48.2965,27000.0
2013-02-14 10:15:00,51.96,51.97,51.94,51.96,43000.0,48.2965,48.3058,48.2779,48.2965,43000.0
2013-02-14 10:20:00,51.96,51.97,51.92,51.92,27000.0,48.2965,48.3058,48.2594,48.2594,27000.0
2013-02-14 10:25:00,51.93,51.96,51.92,51.95,21000.0,48.2687,48.2965,48.2594,48.2872,21000.0
2013-02-14 10:30:00,51.97,52.0,51.96,52.0,30000.0,48.3058,48.3337,48.2965,48.3337,30000.0
2013-02-14 10:35:00,52.0,52.09,51.98,52.06,110000.0,48.3337,48.4174,48.3151,48.3895,110000.0
2013-02-14 10:40:00,52.09,52.17,52.09,52.17,89000.0,48.4174,48.4917,48.4174,48.4917,89000.0
2013-02-14 10:45:00,52.17,52.22,52.15,52.22,67000.0,48.4917,48.5382,48.4731,48.5382,67000.0
2013-02-14 10:50:00,52.21,52.22,52.16,52.19,75000.0,48.5289,48.5382,48.4824,48.5103,75000.0
2013-02-14 10:55:00,52.18,52.24,52.17,52.24,126000.0,48.501,48.5568,48.4917,48.5568,126000.0
2013-02-14 11:00:00,52.24,52.3,52.2,52.27,160000.0,48.5568,48.6126,48.5196,48.5847,160000.0
2013-02-14 11:05:00,52.27,52.29,52.17,52.18,73000.0,48.5847,48.6033,48.4917,48.501,73000.0
2013-02-14 11:10:00,52.17,52.17,52.12,52.15,47000.0,48.4917,48.4917,48.4453,48.4731,47000.0
2013-02-14 11:15:00,52.14,52.15,52.09,52.09,67000.0,48.4638,48.4731,48.4174,48.4174,67000.0
2013-02-14 11:20:00,52.1,52.15,52.06,52.14,61000.0,48.4267,48.4731,48.3895,48.4638,61000.0
2013-02-14 11:25:00,52.14,52.15,52.11,52.14,32000.0,48.4638,48.4731,48.436,48.4638,32000.0
2013-02-14 11:30:00,52.13,52.15,52.12,52.15,31000.0,48.4546,48.4731,48.4453,48.4731,31000.0
2013-02-14 11:35:00,52.12,52.16,52.12,52.12,83000.0,48.4453,48.4824,48.4453,48.4453,83000.0
2013-02-14 11:40:00,52.13,52.14,52.1,52.12,39000.0,48.4546,48.4638,48.4267,48.4453,39000.0
2013-02-14 11:45:00,52.11,52.13,52.09,52.12,44000.0,48.436,48.4546,48.4174,48.4453,44000.0
2013-02-14 11:50:00,52.12,52.14,52.09,52.12,62000.0,48.4453,48.4638,48.4174,48.4453,62000.0
2013-02-14 11:55:00,52.15,52.15,52.11,52.15,30000.0,48.4731,48.4731,48.436,48.4731,30000.0
2013-02-14 12:00:00,52.15,52.15,52.11,52.14,78000.0,48.4731,48.4731,48.436,48.4638,78000.0
2013-02-14 12:05:00,52.14,52.17,52.13,52.16,50000.0,48.4638,48.4917,48.4546,48.4824,50000.0
2013-02-14 12:10:00,52.16,52.18,52.16,52.18,35000.0,48.4824,48.501,48.4824,48.501,35000.0
2013-02-14 12:15:00,52.2,52.26,52.19,52.21,85000.0,48.5196,48.5754,48.5103,48.5289,85000.0
2013-02-14 12:20:00,52.21,52.21,52.18,52.18,24000.0,48.5289,48.5289,48.501,48.501,24000.0
2013-02-14 12:25:00,52.2,52.2,52.14,52.19,121000.0,48.5196,48.5196,48.4638,48.5103,121000.0
2013-02-14 12:30:00,52.18,52.2,52.15,52.18,36000.0,48.501,48.5196,48.4731,48.501,36000.0
2013-02-14 12:35:00,52.19,52.2,52.16,52.2,28000.0,48.5103,48.5196,48.4824,48.5196,28000.0
2013-02-14 12:40:00,52.2,52.24,52.2,52.22,64000.0,48.5196,48.5568,48.5196,48.5382,64000.0
2013-02-14 12:45:00,52.23,52.24,52.19,52.2,27000.0,48.5475,48.5568,48.5103,48.5196,27000.0
2013-02-14 12:50:00,52.23,52.23,52.16,52.2,45000.0,48.5475,48.5475,48.4824,48.5196,45000.0
2013-02-14 12:55:00,52.22,52.26,52.19,52.26,69000.0,48.5382,48.5754,48.5103,48.5754,69000.0
2013-02-14 13:00:00,52.24,52.26,52.22,52.25,56000.0,48.5568,48.5754,48.5382,48.5661,56000.0
2013-02-14 13:05:00,52.22,52.23,52.19,52.22,59000.0,48.5382,48.5475,48.5103,48.5382,59000.0
2013-02-14 13:10:00,52.2,52.26,52.2,52.21,58000.0,48.5196,48.5754,48.5196,48.5289,58000.0
2013-02-14 13:15:00,52.21,52.21,52.18,52.19,36000.0,48.5289,48.5289,48.501,48.5103,36000.0
2013-02-14 13:20:00,52.19,52.2,52.17,52.2,12000.0,48.5103,48.5196,48.4917,48.5196,12000.0
2013-02-14 13:25:00,52.2,52.23,52.19,52.23,63000.0,48.5196,48.5475,48.5103,48.5475,63000.0
2013-02-14 13:30:00,52.22,52.24,52.22,52.23,25000.0,48.5382,48.5568,48.5382,48.5475,25000.0
2013-02-14 13:35:00,52.26,52.26,52.24,52.26,59000.0,48.5754,48.5754,48.5568,48.5754,59000.0
2013-02-14 13:40:00,52.26,52.27,52.25,52.26,44000.0,48.5754,48.5847,48.5661,48.5754,44000.0
2013-02-14 13:45:00,52.26,52.26,52.22,52.23,42000.0,48.5754,48.5754,48.5382,48.5475,42000.0
2013-02-14 13:50:00,52.26,52.26,52.22,52.26,30000.0,48.5754,48.5754,48.5382,48.5754,30000.0
2013-02-14 13:55:00,52.26,52.26,52.22,52.22,57000.0,48.5754,48.5754,48.5382,48.5382,57000.0
2013-02-14 14:00:00,52.2,52.24,52.2,52.21,38000.0,48.5196,48.5568,48.5196,48.5289,38000.0
2013-02-14 14:05:00,52.24,52.27,52.21,52.24,52000.0,48.5568,48.5847,48.5289,48.5568,52000.0
2013-02-14 14:10:00,52.26,52.27,52.25,52.25,24000.0,48.5754,48.5847,48.5661,48.5661,24000.0
2013-02-14 14:15:00,52.27,52.27,52.23,52.25,36000.0,48.5847,48.5847,48.5475,48.5661,36000.0
2013-02-14 14:20:00,52.25,52.26,52.23,52.24,53000.0,48.5661,48.5754,48.5475,48.5568,53000.0
2013-02-14 14:25:00,52.26,52.28,52.24,52.28,43000.0,48.5754,48.594,48.5568,48.594,43000.0
2013-02-14 14:30:00,52.26,52.27,52.21,52.22,66000.0,48.5754,48.5847,48.5289,48.5382,66000.0
2013-02-14 14:35:00,52.21,52.24,52.18,52.18,48000.0,48.5289,48.5568,48.501,48.501,48000.0
2013-02-14 14:40:00,52.21,52.21,52.16,52.18,62000.0,48.5289,48.5289,48.4824,48.501,62000.0
2013-02-14 14:45:00,52.18,52.21,52.16,52.2,68000.0,48.501,48.5289,48.4824,48.5196,68000.0
2013-02-14 14:50:00,52.2,52.2,52.17,52.17,35000.0,48.5196,48.5196,48.4917,48.4917,35000.0
2013-02-14 14:55:00,52.17,52.2,52.17,52.18,49000.0,48.4917,48.5196,48.4917,48.501,49000.0
2013-02-14 15:00:00,52.18,52.2,52.16,52.19,32000.0,48.501,48.5196,48.4824,48.5103,32000.0
2013-02-14 15:05:00,52.19,52.22,52.17,52.21,93000.0,48.5103,48.5382,48.4917,48.5289,93000.0
2013-02-14 15:10:00,52.22,52.29,52.22,52.29,118000.0,48.5382,48.6033,48.5382,48.6033,118000.0
2013-02-14 15:15:00,52.28,52.3,52.26,52.28,74000.0,48.594,48.6126,48.5754,48.594,74000.0
2013-02-14 15:20:00,52.26,52.33,52.26,52.31,121000.0,48.5754,48.6405,48.5754,48.6219,121000.0
2013-02-14 15:25:00,52.29,52.31,52.29,52.31,56000.0,48.6033,48.6219,48.6033,48.6219,56000.0
2013-02-14 15:30:00,52.31,52.32,52.27,52.29,82000.0,48.6219,48.6312,48.5847,48.6033,82000.0
2013-02-14 15:35:00,52.29,52.29,52.25,52.25,94000.0,48.6033,48.6033,48.5661,48.5661,94000.0
2013-02-14 15:40:00,52.26,52.28,52.24,52.24,133000.0,48.5754,48.594,48.5568,48.5568,133000.0
2013-02-14 15:45:00,52.24,52.24,52.16,52.16,137000.0,48.5568,48.5568,48.4824,48.4824,137000.0
2013-02-14 15:50:00,52.18,52.23,52.16,52.21,134000.0,48.501,48.5475,48.4824,48.5289,134000.0
2013-02-14 15:55:00,52.21,52.28,52.21,52.22,275000.0,48.5289,48.594,48.5289,48.5382,275000.0
2013-02-15 09:30:00,51.66,51.92,51.63,51.86,85000.0,48.0177,48.2594,47.9898,48.2036,85000.0
2013-02-15 09:35:00,51.92,51.94,51.7,51.94,906000.0,48.2594,48.2779,48.0549,48.2779,906000.0
2013-02-15 09:40:00,51.88,52.06,51.86,52.0,105000.0,48.2222,48.3895,48.2036,48.3337,105000.0
2013-02-15 09:45:00,51.97,52.04,51.88,51.98,142000.0,48.3058,48.3709,48.2222,48.3151,142000.0
2013-02-15 09:50:00,51.94,52.09,51.9,52.05,124000.0,48.2779,48.4174,48.2408,48.3802,124000.0
2013-02-15 09:55:00,52.01,52.14,51.97,52.13,89000.0,48.343,48.4638,48.3058,48.4546,89000.0
2013-02-15 10:00:00,52.1,52.19,52.1,52.16,107000.0,48.4267,48.5103,48.4267,48.4824,107000.0
2013-02-15 10:05:00,52.17,52.18,52.09,52.09,62000.0,48.4917,48.501,48.4174,48.4174,62000.0
2013-02-15 10:10:00,52.07,52.16,52.07,52.1,60000.0,48.3988,48.4824,48.3988,48.4267,60000.0
2013-02-15 10:15:00,52.09,52.21,52.09,52.21,76000.0,48.4174,48.5289,48.4174,48.5289,76000.0
2013-02-15 10:20:00,52.18,52.2,52.12,52.15,103000.0,48.501,48.5196,48.4453,48.4731,103000.0
2013-02-15 10:25:00,52.16,52.19,52.15,52.18,66000.0,48.4824,48.5103,48.4731,48.501,66000.0
2013-02-15 10:30:00,52.17,52.17,52.09,52.15,47000.0,48.4917,48.4917,48.4174,48.4731,47000.0
2013-02-15 10:35:00,52.13,52.17,52.12,52.14,28000.0,48.4546,48.4917,48.4453,48.4638,28000.0
2013-02-15 10:40:00,52.13,52.13,52.13,52.13,3000.0,48.4546,48.4546,48.4546,48.4546,3000.0
2013-02-15 10:45:00,52.12,52.14,52.11,52.13,27000.0,48.4453,48.4638,48.436,48.4546,27000.0
2013-02-15 10:50:00,52.13,52.16,52.12,52.16,45000.0,48.4546,48.4824,48.4453,48.4824,45000.0
2013-02-15 10:55:00,52.16,52.22,52.16,52.21,36000.0,48.4824,48.5382,48.4824,48.5289,36000.0
2013-02-15 11:00:00,52.25,52.28,52.23,52.26,62000.0,48.5661,48.594,48.5475,48.5754,62000.0
2013-02-15 11:05:00,52.28,52.32,52.26,52.32,18000.0,48.594,48.6312,48.5754,48.6312,18000.0
2013-02-15 11:10:00,52.32,52.35,52.3,52.34,40000.0,48.6312,48.659,48.6126,48.6497,40000.0
2013-02-15 11:15:00,52.34,52.35,52.3,52.3,24000.0,48.6497,48.659,48.6126,48.6126,24000.0
2013-02-15 11:20:00,52.31,52.35,52.27,52.29,25000.0,48.6219,48.659,48.5847,48.6033,25000.0
2013-02-15 11:25:00,52.3,52.3,52.26,52.28,30000.0,48.6126,48.6126,48.5754,48.594,30000.0
2013-02-15 11:30:00,52.27,52.3,52.25,52.29,55000.0,48.5847,48.6126,48.5661,48.6033,55000.0
2013-02-15 11:35:00,52.28,52.3,52.26,52.26,30000.0,48.594,48.6126,48.5754,48.5754,30000.0
2013-02-15 11:40:00,52.26,52.28,52.17,52.21,47000.0,48.5754,48.594,48.4917,48.5289,47000.0
2013-02-15 11:45:00,52.21,52.26,52.2,52.21,55000.0,48.5289,48.5754,48.5196,48.5289,55000.0
2013-02-15 11:50:00,52.21,52.27,52.21,52.27,34000.0,48.5289,48.5847,48.5289,48.5847,34000.0
2013-02-15 11:55:00,52.27,52.27,52.21,52.21,34000.0,48.5847,48.5847,48.5289,48.5289,34000.0
2013-02-15 12:00:00,52.21,52.23,52.17,52.2,55000.0,48.5289,48.5475,48.4917,48.5196,55000.0
2013-02-15 12:05:00,52.16,52.19,52.09,52.1,39000.0,48.4824,48.5103,48.4174,48.4267,39000.0
2013-02-15 12:10:00,52.09,52.11,52.08,52.1,20000.0,48.4174,48.436,48.4081,48.4267,20000.0
2013-02-15 12:15:00,52.06,52.13,52.06,52.1,20000.0,48.3895,48.4546,48.3895,48.4267,20000.0
2013-02-15 12:20:00,52.11,52.14,52.09,52.14,40000.0,48.436,48.4638,48.4174,48.4638,40000.0
2013-02-15 12:25:00,52.12,52.17,52.1,52.16,99000.0,48.4453,48.4917,48.4267,48.4824,99000.0
2013-02-15 12:30:00,52.16,52.18,52.15,52.18,9000.0,48.4824,48.501,48.4731,48.501,9000.0
2013-02-15 12:35:00,52.18,52.18,52.16,52.16,13000.0,48.501,48.501,48.4824,48.4824,13000.0
2013-02-15 12:40:00,52.18,52.2,52.15,52.15,35000.0,48.501,48.5196,48.4731,48.4731,35000.0
2013-02-15 12:45:00,52.17,52.17,52.14,52.17,13000.0,48.4917,48.4917,48.4638,48.4917,13000.0
2013-02-15 12:50:00,52.19,52.19,52.16,52.16,18000.0,48.5103,48.5103,48.4824,48.4824,18000.0
2013-02-15 12:55:00,52.14,52.2,52.14,52.17,51000.0,48.4638,48.5196,48.4638,48.4917,51000.0
2013-02-15 13:00:00,52.18,52.2,52.17,52.18,11000.0,48.501,48.5196,48.4917,48.501,11000.0
2013-02-15 13:05:00,52.19,52.23,52.19,52.21,7000.0,48.5103,48.5475,48.5103,48.5289,7000.0
2013-02-15 13:10:00,52.23,52.25,52.23,52.25,11000.0,48.5475,48.5661,48.5475,48.5661,11000.0
2013-02-15 13:15:00,52.27,52.31,52.25,52.31,54000.0,48.5847,48.6219,48.5661,48.6219,54000.0
2013-02-15 13:20:00,52.3,52.31,52.24,52.25,79000.0,48.6126,48.6219,48.5568,48.5661,79000.0
2013-02-15 13:25:00,52.24,52.27,52.24,52.27,14000.0,48.5568,48.5847,48.5568,48.5847,14000.0
2013-02-15 13:30:00,52.27,52.32,52.26,52.32,28000.0,48.5847,48.6312,48.5754,48.6312,28000.0
2013-02-15 13:35:00,52.32,52.35,52.29,52.34,52000.0,48.6312,48.659,48.6033,48.6497,52000.0
2013-02-15 13:40:00,52.36,52.39,52.34,52.39,89000.0,48.6683,48.6962,48.6497,48.6962,89000.0
2013-02-15 13:45:00,52.39,52.48,52.36,52.47,120000.0,48.6962,48.7799,48.6683,48.7706,120000.0
2013-02-15 13:50:00,52.47,52.49,52.42,52.44,80000.0,48.7706,48.7892,48.7241,48.7427,80000.0
2013-02-15 13:55:00,52.4,52.49,52.4,52.49,68000.0,48.7055,48.7892,48.7055,48.7892,68000.0
2013-02-15 14:00:00,52.48,52.49,52.45,52.46,59000.0,48.7799,48.7892,48.752,48.7613,59000.0
2013-02-15 14:05:00,52.45,52.48,52.21,52.25,221000.0,48.752,48.7799,48.5289,48.5661,221000.0
2013-02-15 14:10:00,52.23,52.25,52.2,52.2,68000.0,48.5475,48.5661,48.5196,48.5196,68000.0
2013-02-15 14:15:00,52.2,52.22,52.09,52.1,129000.0,48.5196,48.5382,48.4174,48.4267,129000.0
2013-02-15 14:20:00,52.1,52.14,52.08,52.14,134000.0,48.4267,48.4638,48.4081,48.4638,134000.0
2013-02-15 14:25:00,52.11,52.15,52.05,52.08,105000.0,48.436,48.4731,48.3802,48.4081,105000.0
2013-02-15 14:30:00,52.06,52.15,52.06,52.11,77000.0,48.3895,48.4731,48.3895,48.436,77000.0
2013-02-15 14:35:00,52.15,52.15,52.05,52.11,77000.0,48.4731,48.4731,48.3802,48.436,77000.0
2013-02-15 14:40:00,52.11,52.12,52.02,52.02,95000.0,48.436,48.4453,48.3523,48.3523,95000.0
2013-02-15 14:45:00,52.02,52.05,52.0,52.01,51000.0,48.3523,48.3802,48.3337,48.343,51000.0
2013-02-15 14:50:00,52.04,52.19,52.04,52.14,58000.0,48.3709,48.5103,48.3709,48.4638,58000.0
2013-02-15 14:55:00,52.14,52.16,52.09,52.16,60000.0,48.4638,48.4824,48.4174,48.4824,60000.0
2013-02-15 15:00:00,52.13,52.22,52.13,52.19,30000.0,48.4546,48.5382,48.4546,48.5103,30000.0
2013-02-15 15:05:00,52.17,52.2,52.15,52.16,22000.0,48.4917,48.5196,48.4731,48.4824,22000.0
2013-02-15 15:10:00,52.16,52.17,52.1,52.16,31000.0,48.4824,48.4917,48.4267,48.4824,31000.0
2013-02-15 15:15:00,52.15,52.21,52.15,52.21,41000.0,48.4731,48.5289,48.4731,48.5289,41000.0
2013-02-15 15:20:00,52.2,52.23,52.2,52.23,66000.0,48.5196,48.5475,48.5196,48.5475,66000.0
2013-02-15 15:25:00,52.23,52.25,52.18,52.21,93000.0,48.5475,48.5661,48.501,48.5289,93000.0
2013-02-15 15:30:00,52.21,52.21,52.15,52.18,76000.0,48.5289,48.5289,48.4731,48.501,76000.0
2013-02-15 15:35:00,52.18,52.26,52.18,52.23,86000.0,48.501,48.5754,48.501,48.5475,86000.0
2013-02-15 15:40:00,52.25,52.3,52.23,52.27,142000.0,48.5661,48.6126,48.5475,48.5847,142000.0
2013-02-15 15:45:00,52.24,52.26,52.21,52.21,93000.0,48.5568,48.5754,48.5289,48.5289,93000.0
2013-02-15 15:50:00,52.22,52.25,52.19,52.2,129000.0,48.5382,48.5661,48.5103,48.5196,129000.0
2013-02-15 15:55:00,52.21,52.28,52.18,52.26,405000.0,48.5289,48.594,48.501,48.5754,405000.0
2013-02-19 09:30:00,52.5,52.5,52.26,52.26,153000.0,48.7985,48.7985,48.5754,48.5754,153000.0
2013-02-19 09:35:00,52.29,52.48,52.28,52.36,73000.0,48.6033,48.7799,48.594,48.6683,73000.0
2013-02-19 09:40:00,52.4,52.43,52.33,52.41,96000.0,48.7055,48.7334,48.6405,48.7148,96000.0
2013-02-19 09:45:00,52.42,52.58,52.41,52.58,181000.0,48.7241,48.8728,48.7148,48.8728,181000.0
2013-02-19 09:50:00,52.56,52.65,52.55,52.55,168000.0,48.8542,48.9379,48.8449,48.8449,168000.0
2013-02-19 09:55:00,52.56,52.58,52.47,52.48,39000.0,48.8542,48.8728,48.7706,48.7799,39000.0
2013-02-19 10:00:00,52.45,52.49,52.42,52.43,53000.0,48.752,48.7892,48.7241,48.7334,53000.0
2013-02-19 10:05:00,52.46,52.5,52.45,52.48,41000.0,48.7613,48.7985,48.752,48.7799,41000.0
2013-02-19 10:10:00,52.49,52.5,52.43,52.45,47000.0,48.7892,48.7985,48.7334,48.752,47000.0
2013-02-19 10:15:00,52.44,52.49,52.43,52.47,65000.0,48.7427,48.7892,48.7334,48.7706,65000.0
2013-02-19 10:20:00,52.46,52.52,52.45,52.46,50000.0,48.7613,48.8171,48.752,48.7613,50000.0
2013-02-19 10:25:00,52.46,52.51,52.46,52.51,42000.0,48.7613,48.8078,48.7613,48.8078,42000.0
2013-02-19 10:30:00,52.53,52.54,52.48,52.5,98000.0,48.8264,48.8356,48.7799,48.7985,98000.0
2013-02-19 10:35:00,52.5,52.5,52.45,52.47,74000.0,48.7985,48.7985,48.752,48.7706,74000.0
2013-02-19 10:40:00,52.45,52.46,52.34,52.34,76000.0,48.752,48.7613,48.6497,48.6497,76000.0
2013-02-19 10:45:00,52.35,52.39,52.34,52.37,35000.0,48.659,48.6962,48.6497,48.6776,35000.0
2013-02-19 10:50:00,52.34,52.35,52.28,52.35,46000.0,48.6497,48.659,48.594,48.659,46000.0
2013-02-19 10:55:00,52.34,52.36,52.29,52.29,61000.0,48.6497,48.6683,48.6033,48.6033,61000.0
2013-02-19 11:00:00,52.29,52.29,52.25,52.25,51000.0,48.6033,48.6033,48.5661,48.5661,51000.0
2013-02-19 11:05:00,52.23,52.23,52.19,52.19,20000.0,48.5475,48.5475,48.5103,48.5103,20000.0
2013-02-19 11:10:00,52.21,52.23,52.2,52.2,34000.0,48.5289,48.5475,48.5196,48.5196,34000.0
2013-02-19 11:15:00,52.2,52.25,52.19,52.24,51000.0,48.5196,48.5661,48.5103,48.5568,51000.0
2013-02-19 11:20:00,52.24,52.3,52.22,52.26,59000.0,48.5568,48.6126,48.5382,48.5754,59000.0
2013-02-19 11:25:00,52.28,52.28,52.23,52.27,20000.0,48.594,48.594,48.5475,48.5847,20000.0
2013-02-19 11:30:00,52.3,52.33,52.26,52.33,51000.0,48.6126,48.6405,48.5754,48.6405,51000.0
2013-02-19 11:35:00,52.33,52.37,52.33,52.35,55000.0,48.6405,48.6776,48.6405,48.659,55000.0
2013-02-19 11:40:00,52.35,52.35,52.3,52.32,23000.0,48.659,48.659,48.6126,48.6312,23000.0
2013-02-19 11:45:00,52.33,52.34,52.31,52.31,12000.0,48.6405,48.6497,48.6219,48.6219,12000.0
2013-02-19 11:50:00,52.31,52.34,52.31,52.33,27000.0,48.6219,48.6497,48.6219,48.6405,27000.0
2013-02-19 11:55:00,52.34,52.35,52.33,52.34,10000.0,48.6497,48.659,48.6405,48.6497,10000.0
2013-02-19 12:00:00,52.34,52.35,52.33,52.34,24000.0,48.6497,48.659,48.6405,48.6497,24000.0
2013-02-19 12:05:00,52.34,52.34,52.21,52.24,58000.0,48.6497,48.6497,48.5289,48.5568,58000.0
2013-02-19 12:10:00,52.24,52.31,52.22,52.31,53000.0,48.5568,48.6219,48.5382,48.6219,53000.0
2013-02-19 12:15:00,52.31,52.34,52.3,52.34,11000.0,48.6219,48.6497,48.6126,48.6497,11000.0
2013-02-19 12:20:00,52.32,52.34,52.32,52.34,28000.0,48.6312,48.6497,48.6312,48.6497,28000.0
2013-02-19 12:25:00,52.33,52.35,52.32,52.34,34000.0,48.6405,48.659,48.6312,48.6497,34000.0
2013-02-19 12:30:00,52.32,52.34,52.32,52.34,16000.0,48.6312,48.6497,48.6312,48.6497,16000.0
2013-02-19 12:35:00,52.32,52.33,52.3,52.3,30000.0,48.6312,48.6405,48.6126,48.6126,30000.0
2013-02-19 12:40:00,52.3,52.35,52.3,52.35,34000.0,48.6126,48.659,48.6126,48.659,34000.0
2013-02-19 12:45:00,52.33,52.36,52.32,52.35,38000.0,48.6405,48.6683,48.6312,48.659,38000.0
2013-02-19 12:50:00,52.37,52.37,52.35,52.37,4000.0,48.6776,48.6776,48.659,48.6776,4000.0
2013-02-19 12:55:00,52.36,52.38,52.35,52.38,6000.0,48.6683,48.6869,48.659,48.6869,6000.0
2013-02-19 13:00:00,52.37,52.39,52.32,52.32,40000.0,48.6776,48.6962,48.6312,48.6312,40000.0
2013-02-19 13:05:00,52.34,52.35,52.28,52.35,53000.0,48.6497,48.659,48.594,48.659,53000.0
2013-02-19 13:10:00,52.32,52.37,52.32,52.33,15000.0,48.6312,48.6776,48.6312,48.6405,15000.0
2013-02-19 13:15:00,52.35,52.36,52.31,52.33,43000.0,48.659,48.6683,48.6219,48.6405,43000.0
2013-02-19 13:20:00,52.35,52.37,52.33,52.37,20000.0,48.659,48.6776,48.6405,48.6776,20000.0
2013-02-19 13:25:00,52.36,52.36,52.35,52.36,8000.0,48.6683,48.6683,48.659,48.6683,8000.0
2013-02-19 13:30:00,52.37,52.37,52.35,52.36,5000.0,48.6776,48.6776,48.659,48.6683,5000.0
2013-02-19 13:35:00,52.36,52.37,52.33,52.33,36000.0,48.6683,48.6776,48.6405,48.6405,36000.0
2013-02-19 13:40:00,52.33,52.33,52.21,52.21,60000.0,48.6405,48.6405,48.5289,48.5289,60000.0
2013-02-19 13:45:00,52.23,52.23,52.15,52.15,30000.0,48.5475,48.5475,48.4731,48.4731,30000.0
2013-02-19 13:50:00,52.15,52.17,52.13,52.13,30000.0,48.4731,48.4917,48.4546,48.4546,30000.0
2013-02-19 13:55:00,52.14,52.16,52.1,52.12,59000.0,48.4638,48.4824,48.4267,48.4453,59000.0
2013-02-19 14:00:00,52.14,52.26,52.14,52.24,27000.0,48.4638,48.5754,48.4638,48.5568,27000.0
2013-02-19 14:05:00,52.3,52.37,52.3,52.34,32000.0,48.6126,48.6776,48.6126,48.6497,32000.0
2013-02-19 14:10:00,52.34,52.34,52.29,52.29,14000.0,48.6497,48.6497,48.6033,48.6033,14000.0
2013-02-19 14:15:00,52.3,52.31,52.27,52.27,20000.0,48.6126,48.6219,48.5847,48.5847,20000.0
2013-02-19 14:20:00,52.27,52.32,52.25,52.32,50000.0,48.5847,48.6312,48.5661,48.6312,50000.0
2013-02-19 14:25:00,52.31,52.35,52.3,52.32,28000.0,48.6219,48.659,48.6126,48.6312,28000.0
2013-02-19 14:30:00,52.33,52.36,52.33,52.36,10000.0,48.6405,48.6683,48.6405,48.6683,10000.0
2013-02-19 14:35:00,52.37,52.37,52.35,52.35,21000.0,48.6776,48.6776,48.659,48.659,21000.0
2013-02-19 14:40:00,52.34,52.37,52.29,52.31,59000.0,48.6497,48.6776,48.6033,48.6219,59000.0
2013-02-19 14:45:00,52.33,52.33,52.28,52.29,8000.0,48.6405,48.6405,48.594,48.6033,8000.0
2013-02-19 14:50:00,52.27,52.29,52.24,52.26,60000.0,48.5847,48.6033,48.5568,48.5754,60000.0
2013-02-19 14:55:00,52.29,52.29,52.27,52.29,17000.0,48.6033,48.6033,48.5847,48.6033,17000.0
2013-02-19 15:00:00,52.29,52.3,52.25,52.29,33000.0,48.6033,48.6126,48.5661,48.6033,33000.0
2013-02-19 15:05:00,52.3,52.31,52.27,52.27,49000.0,48.6126,48.6219,48.5847,48.5847,49000.0
2013-02-19 15:10:00,52.27,52.31,52.27,52.28,18000.0,48.5847,48.6219,48.5847,48.594,18000.0
2013-02-19 15:15:00,52.27,52.29,52.27,52.27,17000.0,48.5847,48.6033,48.5847,48.5847,17000.0
2013-02-19 15:20:00,52.28,52.29,52.26,52.29,36000.0,48.594,48.6033,48.5754,48.6033,36000.0
2013-02-19 15:25:00,52.3,52.3,52.2,52.26,67000.0,48.6126,48.6126,48.5196,48.5754,67000.0
2013-02-19 15:30:00,52.25,52.26,52.23,52.24,17000.0,48.5661,48.5754,48.5475,48.5568,17000.0
2013-02-19 15:35:00,52.22,52.27,52.21,52.24,22000.0,48.5382,48.5847,48.5289,48.5568,22000.0
2013-02-19 15:40:00,52.25,52.3,52.24,52.29,35000.0,48.5661,48.6126,48.5568,48.6033,35000.0
2013-02-19 15:45:00,52.29,52.3,52.27,52.3,46000.0,48.6033,48.6126,48.5847,48.6126,46000.0
2013-02-19 15:50:00,52.3,52.3,52.19,52.19,135000.0,48.6126,48.6126,48.5103,48.5103,135000.0
2013-02-19 15:55:00,52.2,52.26,52.17,52.17,294000.0,48.5196,48.5754,48.4917,48.4917,294000.0
2013-02-20 09:30:00,52.2,52.21,52.08,52.2,98000.0,48.5196,48.5289,48.4081,48.5196,98000.0
2013-02-20 09:35:00,52.26,52.42,52.25,52.34,136000.0,48.5754,48.7241,48.5661,48.6497,136000.0
2013-02-20 09:40:00,52.35,52.38,52.15,52.15,43000.0,48.659,48.6869,48.4731,48.4731,43000.0
2013-02-20 09:45:00,52.17,52.2,52.17,52.19,7000.0,48.4917,48.5196,48.4917,48.5103,7000.0
2013-02-20 09:50:00,52.2,52.2,52.15,52.15,14000.0,48.5196,48.5196,48.4731,48.4731,14000.0
2013-02-20 09:55:00,52.13,52.15,52.1,52.11,31000.0,48.4546,48.4731,48.4267,48.436,31000.0
2013-02-20 10:00:00,52.14,52.15,52.1,52.11,50000.0,48.4638,48.4731,48.4267,48.436,50000.0
2013-02-20 10:05:00,52.11,52.12,52.04,52.05,69000.0,48.436,48.4453,48.3709,48.3802,69000.0
2013-02-20 10:10:00,52.04,52.09,52.01,52.01,53000.0,48.3709,48.4174,48.343,48.343,53000.0
2013-02-20 10:15:00,52.0,52.04,51.96,52.0,105000.0,48.3337,48.3709,48.2965,48.3337,105000.0
2013-02-20 10:20:00,52.01,52.03,51.95,51.95,70000.0,48.343,48.3616,48.2872,48.2872,70000.0
2013-02-20 10:25:00,51.98,51.99,51.93,51.93,43000.0,48.3151,48.3244,48.2687,48.2687,43000.0
2013-02-20 10:30:00,51.94,51.97,51.87,51.9,138000.0,48.2779,48.3058,48.2129,48.2408,138000.0
2013-02-20 10:35:00,51.9,51.93,51.83,51.91,100000.0,48.2408,48.2687,48.1757,48.2501,100000.0
2013-02-20 10:40:00,51.91,51.94,51.89,51.89,38000.0,48.2501,48.2779,48.2315,48.2315,38000.0
2013-02-20 10:45:00,51.92,51.93,51.81,51.81,76000.0,48.2594,48.2687,48.1571,48.1571,76000.0
2013-02-20 10:50:00,51.81,51.86,51.79,51.82,78000.0,48.1571,48.2036,48.1385,48.1664,78000.0
2013-02-20 10:55:00,51.83,51.94,51.82,51.91,47000.0,48.1757,48.2779,48.1664,48.2501,47000.0
2013-02-20 11:00:00,51.91,51.91,51.81,51.84,35000.0,48.2501,48.2501,48.1571,48.185,35000.0
2013-02-20 11:05:00,51.84,51.87,51.81,51.83,66000.0,48.185,48.2129,48.1571,48.1757,66000.0
2013-02-20 11:10:00,51.81,51.87,51.8,51.83,35000.0,48.1571,48.2129,48.1478,48.1757,35000.0
2013-02-20 11:15:00,51.84,51.9,51.84,51.9,20000.0,48.185,48.2408,48.185,48.2408,20000.0
2013-02-20 11:20:00,51.89,51.93,51.89,51.9,18000.0,48.2315,48.2687,48.2315,48.2408,18000.0
2013-02-20 11:25:00,51.92,51.92,51.88,51.89,62000.0,48.2594,48.2594,48.2222,48.2315,62000.0
2013-02-20 11:30:00,51.88,51.91,51.86,51.86,91000.0,48.2222,48.2501,48.2036,48.2036,91000.0
2013-02-20 11:35:00,51.86,51.86,51.8,51.83,62000.0,48.2036,48.2036,48.1478,48.1757,62000.0
2013-02-20 11:40:00,51.81,51.85,51.81,51.85,20000.0,48.1571,48.1943,48.1571,48.1943,20000.0
2013-02-20 11:45:00,51.86,51.94,51.84,51.93,25000.0,48.2036,48.2779,48.185,48.2687,25000.0
2013-02-20 11:50:00,51.92,51.93,51.85,51.86,35000.0,48.2594,48.2687,48.1943,48.2036,35000.0
2013-02-20 11:55:00,51.85,51.86,51.8,51.83,41000.0,48.1943,48.2036,48.1478,48.1757,41000.0
2013-02-20 12:00:00,51.84,51.88,51.8,51.87,42000.0,48.185,48.2222,48.1478,48.2129,42000.0
2013-02-20 12:05:00,51.88,51.96,51.86,51.86,73000.0,48.2222,48.2965,48.2036,48.2036,73000.0
2013-02-20 12:10:00,51.88,52.0,51.86,52.0,75000.0,48.2222,48.3337,48.2036,48.3337,75000.0
2013-02-20 12:15:00,51.99,52.02,51.96,51.98,27000.0,48.3244,48.3523,48.2965,48.3151,27000.0
2013-02-20 12:20:00,51.98,52.01,51.98,52.01,21000.0,48.3151,48.343,48.3151,48.343,21000.0
2013-02-20 12:25:00,51.99,52.0,51.98,51.98,5000.0,48.3244,48.3337,48.3151,48.3151,5000.0
2013-02-20 12:30:00,51.97,52.0,51.96,52.0,11000.0,48.3058,48.3337,48.2965,48.3337,11000.0
2013-02-20 12:35:00,52.01,52.05,52.0,52.05,9000.0,48.343,48.3802,48.3337,48.3802,9000.0
2013-02-20 12:40:00,52.03,52.03,52.0,52.02,34000.0,48.3616,48.3616,48.3337,48.3523,34000.0
2013-02-20 12:45:00,52.05,52.05,52.03,52.03,13000.0,48.3802,48.3802,48.3616,48.3616,13000.0
2013-02-20 12:50:00,52.03,52.05,52.0,52.04,41000.0,48.3616,48.3802,48.3337,48.3709,41000.0
2013-02-20 12:55:00,52.05,52.07,52.03,52.06,33000.0,48.3802,48.3988,48.3616,48.3895,33000.0
2013-02-20 13:00:00,52.05,52.05,52.01,52.02,15000.0,48.3802,48.3802,48.343,48.3523,15000.0
2013-02-20 13:05:00,52.01,52.05,52.01,52.04,19000.0,48.343,48.3802,48.343,48.3709,19000.0
2013-02-20 13:10:00,52.02,52.04,52.0,52.04,20000.0,48.3523,48.3709,48.3337,48.3709,20000.0
2013-02-20 13:15:00,52.03,52.07,52.03,52.03,23000.0,48.3616,48.3988,48.3616,48.3616,23000.0
2013-02-20 13:20:00,52.04,52.07,52.02,52.07,9000.0,48.3709,48.3988,48.3523,48.3988,9000.0
2013-02-20 13:25:00,52.04,52.05,52.03,52.04,10000.0,48.3709,48.3802,48.3616,48.3709,10000.0
2013-02-20 13:30:00,52.02,52.03,51.99,52.0,20000.0,48.3523,48.3616,48.3244,48.3337,20000.0
2013-02-20 13:35:00,52.0,52.01,51.98,51.98,7000.0,48.3337,48.343,48.3151,48.3151,7000.0
2013-02-20 13:40:00,52.0,52.04,51.98,52.04,28000.0,48.3337,48.3709,48.3151,48.3709,28000.0
2013-02-20 13:45:00,52.01,52.02,51.97,52.0,15000.0,48.343,48.3523,48.3058,48.3337,15000.0
2013-02-20 13:50:00,51.99,52.01,51.98,52.0,19000.0,48.3244,48.343,48.3151,48.3337,19000.0
2013-02-20 13:55:00,52.01,52.01,51.98,51.98,22000.0,48.343,48.343,48.3151,48.3151,22000.0
2013-02-20 14:00:00,51.98,52.01,51.9,52.01,51000.0,48.3151,48.343,48.2408,48.343,51000.0
2013-02-20 14:05:00,52.04,52.07,52.04,52.07,14000.0,48.3709,48.3988,48.3709,48.3988,14000.0
2013-02-20 14:10:00,52.1,52.1,52.02,52.03,31000.0,48.4267,48.4267,48.3523,48.3616,31000.0
2013-02-20 14:15:00,52.03,52.06,52.02,52.04,30000.0,48.3616,48.3895,48.3523,48.3709,30000.0
2013-02-20 14:20:00,52.02,52.04,51.93,51.95,38000.0,48.3523,48.3709,48.2687,48.2872,38000.0
2013-02-20 14:25:00,51.96,52.01,51.96,52.01,9000.0,48.2965,48.343,48.2965,48.343,9000.0
2013-02-20 14:30:00,52.0,52.02,51.98,51.98,8000.0,48.3337,48.3523,48.3151,48.3151,8000.0
2013-02-20 14:35:00,51.98,51.98,51.93,51.95,29000.0,48.3151,48.3151,48.2687,48.2872,29000.0
2013-02-20 14:40:00,51.95,51.97,51.9,51.92,21000.0,48.2872,48.3058,48.2408,48.2594,21000.0
2013-02-20 14:45:00,51.91,51.93,51.81,51.83,45000.0,48.2501,48.2687,48.1571,48.1757,45000.0
2013-02-20 14:50:00,51.84,51.87,51.8,51.83,54000.0,48.185,48.2129,48.1478,48.1757,54000.0
2013-02-20 14:55:00,51.79,51.82,51.76,51.8,95000.0,48.1385,48.1664,48.1106,48.1478,95000.0
2013-02-20 15:00:00,51.8,51.8,51.7,51.73,89000.0,48.1478,48.1478,48.0549,48.0828,89000.0
2013-02-20 15:05:00,51.72,51.74,51.69,51.74,74000.0,48.0735,48.0921,48.0456,48.0921,74000.0
2013-02-20 15:10:00,51.77,51.77,51.69,51.69,52000.0,48.1199,48.1199,48.0456,48.0456,52000.0
2013-02-20 15:15:00,51.69,51.71,51.65,51.68,66000.0,48.0456,48.0642,48.0084,48.0363,66000.0
2013-02-20 15:20:00,51.68,51.72,51.67,51.67,30000.0,48.0363,48.0735,48.027,48.027,30000.0
2013-02-20 15:25:00,51.69,51.7,51.62,51.64,112000.0,48.0456,48.0549,47.9805,47.9991,112000.0
2013-02-20 15:30:00,51.63,51.66,51.55,51.56,115000.0,47.9898,48.0177,47.9154,47.9247,115000.0
2013-02-20 15:35:00,51.56,51.67,51.52,51.63,192000.0,47.9247,48.027,47.8876,47.9898,192000.0
2013-02-20 15:40:00,51.66,51.66,51.55,51.59,104000.0,48.0177,48.0177,47.9154,47.9526,104000.0
2013-02-20 15:45:00,51.62,51.65,51.51,51.52,112000.0,47.9805,48.0084,47.8783,47.8876,112000.0
2013-02-20 15:50:00,51.53,51.54,51.36,51.39,318000.0,47.8969,47.9062,47.7388,47.7667,318000.0
2013-02-20 15:55:00,51.38,51.4,51.29,51.29,591000.0,47.7574,47.776,47.6738,47.6738,591000.0
2013-02-21 09:30:00,51.36,51.51,51.06,51.4,288000.0,47.7388,47.8783,47.46,47.776,288000.0
2013-02-21 09:35:00,51.33,51.52,51.32,51.52,91000.0,47.711,47.8876,47.7017,47.8876,91000.0
2013-02-21 09:40:00,51.53,51.63,51.46,51.52,120000.0,47.8969,47.9898,47.8318,47.8876,120000.0
2013-02-21 09:45:00,51.52,51.58,51.46,51.57,93000.0,47.8876,47.9433,47.8318,47.934,93000.0
2013-02-21 09:50:00,51.52,51.54,51.44,51.52,113000.0,47.8876,47.9062,47.8132,47.8876,113000.0
2013-02-21 09:55:00,51.51,51.68,51.51,51.67,100000.0,47.8783,48.0363,47.8783,48.027,100000.0
2013-02-21 10:00:00,51.6,51.63,51.47,51.6,147000.0,47.9619,47.9898,47.8411,47.9619,147000.0
2013-02-21 10:05:00,51.59,51.63,51.58,51.58,18000.0,47.9526,47.9898,47.9433,47.9433,18000.0
2013-02-21 10:10:00,51.6,51.69,51.57,51.67,93000.0,47.9619,48.0456,47.934,48.027,93000.0
2013-02-21 10:15:00,51.66,51.8,51.66,51.76,141000.0,48.0177,48.1478,48.0177,48.1106,141000.0
2013-02-21 10:20:00,51.75,51.79,51.74,51.79,69000.0,48.1013,48.1385,48.0921,48.1385,69000.0
2013-02-21 10:25:00,51.77,51.82,51.77,51.82,36000.0,48.1199,48.1664,48.1199,48.1664,36000.0
2013-02-21 10:30:00,51.79,51.8,51.77,51.79,51000.0,48.1385,48.1478,48.1199,48.1385,51000.0
2013-02-21 10:35:00,51.77,51.77,51.64,51.66,51000.0,48.1199,48.1199,47.9991,48.0177,51000.0
2013-02-21 10:40:00,51.68,51.77,51.68,51.74,48000.0,48.0363,48.1199,48.0363,48.0921,48000.0
2013-02-21 10:45:00,51.77,51.84,51.77,51.84,47000.0,48.1199,48.185,48.1199,48.185,47000.0
2013-02-21 10:50:00,51.83,51.83,51.75,51.77,58000.0,48.1757,48.1757,48.1013,48.1199,58000.0
2013-02-21 10:55:00,51.76,51.76,51.73,51.73,12000.0,48.1106,48.1106,48.0828,48.0828,12000.0
2013-02-21 11:00:00,51.72,51.77,51.72,51.76,12000.0,48.0735,48.1199,48.0735,48.1106,12000.0
2013-02-21 11:05:00,51.79,51.8,51.77,51.77,26000.0,48.1385,48.1478,48.1199,48.1199,26000.0
2013-02-21 11:10:00,51.77,51.77,51.68,51.69,43000.0,48.1199,48.1199,48.0363,48.0456,43000.0
2013-02-21 11:15:00,51.68,51.72,51.65,51.7,22000.0,48.0363,48.0735,48.0084,48.0549,22000.0
2013-02-21 11:20:00,51.72,51.73,51.7,51.73,16000.0,48.0735,48.0828,48.0549,48.0828,16000.0
2013-02-21 11:25:00,51.75,51.81,51.74,51.81,24000.0,48.1013,48.1571,48.0921,48.1571,24000.0
2013-02-21 11:30:00,51.82,51.82,51.76,51.81,141000.0,48.1664,48.1664,48.1106,48.1571,141000.0
2013-02-21 11:35:00,51.81,51.87,51.81,51.84,33000.0,48.1571,48.2129,48.1571,48.185,33000.0
2013-02-21 11:40:00,51.86,51.9,51.85,51.87,40000.0,48.2036,48.2408,48.1943,48.2129,40000.0
2013-02-21 11:45:00,51.89,51.9,51.85,51.85,59000.0,48.2315,48.2408,48.1943,48.1943,59000.0
2013-02-21 11:50:00,51.88,51.91,51.86,51.89,34000.0,48.2222,48.2501,48.2036,48.2315,34000.0
2013-02-21 11:55:00,51.87,51.87,51.82,51.86,48000.0,48.2129,48.2129,48.1664,48.2036,48000.0
2013-02-21 12:00:00,51.86,51.87,51.84,51.84,15000.0,48.2036,48.2129,48.185,48.185,15000.0
2013-02-21 12:05:00,51.81,51.85,51.79,51.82,103000.0,48.1571,48.1943,48.1385,48.1664,103000.0
2013-02-21 12:10:00,51.84,51.84,51.83,51.83,5000.0,48.185,48.185,48.1757,48.1757,5000.0
2013-02-21 12:15:00,51.81,51.82,51.77,51.77,124000.0,48.1571,48.1664,48.1199,48.1199,124000.0
2013-02-21 12:20:00,51.76,51.77,51.71,51.72,107000.0,48.1106,48.1199,48.0642,48.0735,107000.0
2013-02-21 12:25:00,51.72,51.76,51.69,51.74,64000.0,48.0735,48.1106,48.0456,48.0921,64000.0
2013-02-21 12:30:00,51.74,51.75,51.71,51.71,36000.0,48.0921,48.1013,48.0642,48.0642,36000.0
2013-02-21 12:35:00,51.75,51.75,51.71,51.74,7000.0,48.1013,48.1013,48.0642,48.0921,7000.0
2013-02-21 12:40:00,51.72,51.8,51.7,51.8,102000.0,48.0735,48.1478,48.0549,48.1478,102000.0
2013-02-21 12:45:00,51.8,51.89,51.78,51.87,69000.0,48.1478,48.2315,48.1292,48.2129,69000.0
2013-02-21 12:50:00,51.88,51.88,51.83,51.85,101000.0,48.2222,48.2222,48.1757,48.1943,101000.0
2013-02-21 12:55:00,51.88,51.9,51.85,51.87,44000.0,48.2222,48.2408,48.1943,48.2129,44000.0
2013-02-21 13:00:00,51.88,51.9,51.81,51.86,60000.0,48.2222,48.2408,48.1571,48.2036,60000.0
2013-02-21 13:05:00,51.85,51.85,51.82,51.82,25000.0,48.1943,48.1943,48.1664,48.1664,25000.0
2013-02-21 13:10:00,51.82,51.83,51.76,51.77,42000.0,48.1664,48.1757,48.1106,48.1199,42000.0
2013-02-21 13:15:00,51.76,51.8,51.75,51.8,76000.0,48.1106,48.1478,48.1013,48.1478,76000.0
2013-02-21 13:20:00,51.77,51.8,51.76,51.78,24000.0,48.1199,48.1478,48.1106,48.1292,24000.0
2013-02-21 13:25:00,51.78,51.82,51.77,51.81,29000.0,48.1292,48.1664,48.1199,48.1571,29000.0
2013-02-21 13:30:00,51.8,51.89,51.8,51.88,33000.0,48.1478,48.2315,48.1478,48.2222,33000.0
2013-02-21 13:35:00,51.87,51.89,51.83,51.87,32000.0,48.2129,48.2315,48.1757,48.2129,32000.0
2013-02-21 13:40:00,51.86,51.87,51.84,51.85,51000.0,48.2036,48.2129,48.185,48.1943,51000.0
2013-02-21 13:45:00,51.86,51.88,51.85,51.85,47000.0,48.2036,48.2222,48.1943,48.1943,47000.0
2013-02-21 13:50:00,51.85,51.85,51.83,51.84,37000.0,48.1943,48.1943,48.1757,48.185,37000.0
2013-02-21 13:55:00,51.86,51.89,51.86,51.89,45000.0,48.2036,48.2315,48.2036,48.2315,45000.0
2013-02-21 14:00:00,51.88,51.89,51.79,51.79,47000.0,48.2222,48.2315,48.1385,48.1385,47000.0
2013-02-21 14:05:00,51.8,51.81,51.73,51.73,104000.0,48.1478,48.1571,48.0828,48.0828,104000.0
2013-02-21 14:10:00,51.74,51.79,51.72,51.77,75000.0,48.0921,48.1385,48.0735,48.1199,75000.0
2013-02-21 14:15:00,51.78,51.8,51.76,51.78,53000.0,48.1292,48.1478,48.1106,48.1292,53000.0
2013-02-21 14:20:00,51.76,51.83,51.76,51.83,52000.0,48.1106,48.1757,48.1106,48.1757,52000.0
2013-02-21 14:25:00,51.83,51.89,51.81,51.89,27000.0,48.1757,48.2315,48.1571,48.2315,27000.0
2013-02-21 14:30:00,51.88,51.98,51.88,51.95,79000.0,48.2222,48.3151,48.2222,48.2872,79000.0
2013-02-21 14:35:00,51.93,51.94,51.9,51.93,31000.0,48.2687,48.2779,48.2408,48.2687,31000.0
2013-02-21 14:40:00,51.92,51.94,51.87,51.9,69000.0,48.2594,48.2779,48.2129,48.2408,69000.0
2013-02-21 14:45:00,51.91,51.93,51.89,51.91,26000.0,48.2501,48.2687,48.2315,48.2501,26000.0
2013-02-21 14:50:00,51.91,51.91,51.88,51.89,12000.0,48.2501,48.2501,48.2222,48.2315,12000.0
2013-02-21 14:55:00,51.88,51.99,51.88,51.96,71000.0,48.2222,48.3244,48.2222,48.2965,71000.0
2013-02-21 15:00:00,51.96,51.96,51.88,51.94,59000.0,48.2965,48.2965,48.2222,48.2779,59000.0
2013-02-21 15:05:00,51.95,52.07,51.94,52.02,107000.0,48.2872,48.3988,48.2779,48.3523,107000.0
2013-02-21 15:10:00,52.03,52.04,51.94,52.02,158000.0,48.3616,48.3709,48.2779,48.3523,158000.0
2013-02-21 15:15:00,52.02,52.04,51.97,51.99,123000.0,48.3523,48.3709,48.3058,48.3244,123000.0
2013-02-21 15:20:00,51.98,52.01,51.9,52.0,85000.0,48.3151,48.343,48.2408,48.3337,85000.0
2013-02-21 15:25:00,52.01,52.09,51.99,52.07,40000.0,48.343,48.4174,48.3244,48.3988,40000.0
2013-02-21 15:30:00,52.05,52.09,52.0,52.01,62000.0,48.3802,48.4174,48.3337,48.343,62000.0
2013-02-21 15:35:00,52.0,52.04,51.96,52.01,104000.0,48.3337,48.3709,48.2965,48.343,104000.0
2013-02-21 15:40:00,51.99,51.99,51.89,51.94,95000.0,48.3244,48.3244,48.2315,48.2779,95000.0
2013-02-21 15:45:00,51.94,51.94,51.86,51.9,269000.0,48.2779,48.2779,48.2036,48.2408,269000.0
2013-02-21 15:50:00,51.9,51.96,51.88,51.92,302000.0,48.2408,48.2965,48.2222,48.2594,302000.0
2013-02-21 15:55:00,51.9,52.01,51.88,51.92,572000.0,48.2408,48.343,48.2222,48.2594,572000.0
2013-02-22 09:30:00,52.29,52.29,52.12,52.2,146000.0,48.6033,48.6033,48.4453,48.5196,146000.0
2013-02-22 09:35:00,52.17,52.2,52.1,52.15,120000.0,48.4917,48.5196,48.4267,48.4731,120000.0
2013-02-22 09:40:00,52.17,52.17,52.0,52.05,78000.0,48.4917,48.4917,48.3337,48.3802,78000.0
2013-02-22 09:45:00,52.06,52.18,52.02,52.04,171000.0,48.3895,48.501,48.3523,48.3709,171000.0
2013-02-22 09:50:00,52.04,52.05,52.0,52.0,18000.0,48.3709,48.3802,48.3337,48.3337,18000.0
2013-02-22 09:55:00,52.0,52.03,51.95,51.97,75000.0,48.3337,48.3616,48.2872,48.3058,75000.0
2013-02-22 10:00:00,51.97,52.0,51.9,51.93,42000.0,48.3058,48.3337,48.2408,48.2687,42000.0
2013-02-22 10:05:00,51.93,52.0,51.9,51.94,103000.0,48.2687,48.3337,48.2408,48.2779,103000.0
2013-02-22 10:10:00,51.95,51.95,51.82,51.84,54000.0,48.2872,48.2872,48.1664,48.185,54000.0
2013-02-22 10:15:00,51.8,51.89,51.76,51.87,54000.0,48.1478,48.2315,48.1106,48.2129,54000.0
2013-02-22 10:20:00,51.89,51.98,51.76,51.76,252000.0,48.2315,48.3151,48.1106,48.1106,252000.0
2013-02-22 10:25:00,51.78,51.8,51.74,51.74,26000.0,48.1292,48.1478,48.0921,48.0921,26000.0
2013-02-22 10:30:00,51.76,51.82,51.73,51.82,63000.0,48.1106,48.1664,48.0828,48.1664,63000.0
2013-02-22 10:35:00,51.84,51.93,51.83,51.87,38000.0,48.185,48.2687,48.1757,48.2129,38000.0
2013-02-22 10:40:00,51.84,51.89,51.84,51.85,39000.0,48.185,48.2315,48.185,48.1943,39000.0
2013-02-22 10:45:00,51.94,51.95,51.89,51.89,34000.0,48.2779,48.2872,48.2315,48.2315,34000.0
2013-02-22 10:50:00,51.89,51.9,51.82,51.82,37000.0,48.2315,48.2408,48.1664,48.1664,37000.0
2013-02-22 10:55:00,51.83,51.84,51.77,51.8,53000.0,48.1757,48.185,48.1199,48.1478,53000.0
2013-02-22 11:00:00,51.79,51.87,51.78,51.87,56000.0,48.1385,48.2129,48.1292,48.2129,56000.0
2013-02-22 11:05:00,51.86,51.93,51.86,51.89,30000.0,48.2036,48.2687,48.2036,48.2315,30000.0
2013-02-22 11:10:00,51.9,51.9,51.77,51.84,72000.0,48.2408,48.2408,48.1199,48.185,72000.0
2013-02-22 11:15:00,51.85,51.85,51.76,51.76,39000.0,48.1943,48.1943,48.1106,48.1106,39000.0
2013-02-22 11:20:00,51.8,51.85,51.77,51.83,19000.0,48.1478,48.1943,48.1199,48.1757,19000.0
2013-02-22 11:25:00,51.84,51.93,51.84,51.87,37000.0,48.185,48.2687,48.185,48.2129,37000.0
2013-02-22 11:30:00,51.87,51.9,51.85,51.88,19000.0,48.2129,48.2408,48.1943,48.2222,19000.0
2013-02-22 11:35:00,51.88,52.0,51.87,52.0,156000.0,48.2222,48.3337,48.2129,48.3337,156000.0
2013-02-22 11:40:00,52.02,52.03,51.95,51.95,24000.0,48.3523,48.3616,48.2872,48.2872,24000.0
2013-02-22 11:45:00,51.95,51.96,51.92,51.92,40000.0,48.2872,48.2965,48.2594,48.2594,40000.0
2013-02-22 11:50:00,51.92,51.98,51.91,51.95,40000.0,48.2594,48.3151,48.2501,48.2872,40000.0
2013-02-22 11:55:00,51.94,51.97,51.94,51.96,17000.0,48.2779,48.3058,48.2779,48.2965,17000.0
2013-02-22 12:00:00,51.98,51.98,51.98,51.98,14000.0,48.3151,48.3151,48.3151,48.3151,14000.0
2013-02-22 12:05:00,51.97,52.01,51.96,52.01,46000.0,48.3058,48.343,48.2965,48.343,46000.0
2013-02-22 12:10:00,52.0,52.01,51.98,52.0,23000.0,48.3337,48.343,48.3151,48.3337,23000.0
2013-02-22 12:15:00,52.02,52.04,51.99,52.0,47000.0,48.3523,48.3709,48.3244,48.3337,47000.0
2013-02-22 12:20:00,51.99,52.0,51.94,51.94,86000.0,48.3244,48.3337,48.2779,48.2779,86000.0
2013-02-22 12:25:00,51.93,51.96,51.9,51.92,54000.0,48.2687,48.2965,48.2408,48.2594,54000.0
2013-02-22 12:30:00,51.93,52.0,51.92,52.0,56000.0,48.2687,48.3337,48.2594,48.3337,56000.0
2013-02-22 12:35:00,52.0,52.03,51.96,52.02,47000.0,48.3337,48.3616,48.2965,48.3523,47000.0
2013-02-22 12:40:00,52.02,52.05,52.02,52.02,47000.0,48.3523,48.3802,48.3523,48.3523,47000.0
2013-02-22 12:45:00,52.02,52.09,52.0,52.09,79000.0,48.3523,48.4174,48.3337,48.4174,79000.0
2013-02-22 12:50:00,52.09,52.11,52.08,52.09,61000.0,48.4174,48.436,48.4081,48.4174,61000.0
2013-02-22 12:55:00,52.08,52.09,52.04,52.04,43000.0,48.4081,48.4174,48.3709,48.3709,43000.0
2013-02-22 13:00:00,52.05,52.06,52.04,52.04,34000.0,48.3802,48.3895,48.3709,48.3709,34000.0
2013-02-22 13:05:00,52.04,52.06,52.01,52.02,84000.0,48.3709,48.3895,48.343,48.3523,84000.0
2013-02-22 13:10:00,52.02,52.03,52.0,52.0,21000.0,48.3523,48.3616,48.3337,48.3337,21000.0
2013-02-22 13:15:00,52.0,52.01,52.0,52.01,20000.0,48.3337,48.343,48.3337,48.343,20000.0
2013-02-22 13:20:00,52.02,52.03,52.02,52.03,9000.0,48.3523,48.3616,48.3523,48.3616,9000.0
2013-02-22 13:25:00,52.03,52.03,51.95,51.97,43000.0,48.3616,48.3616,48.2872,48.3058,43000.0
2013-02-22 13:30:00,51.95,51.96,51.95,51.96,29000.0,48.2872,48.2965,48.2872,48.2965,29000.0
2013-02-22 13:35:00,51.97,52.04,51.96,52.04,37000.0,48.3058,48.3709,48.2965,48.3709,37000.0
2013-02-22 13:40:00,52.04,52.07,52.03,52.03,24000.0,48.3709,48.3988,48.3616,48.3616,24000.0
2013-02-22 13:45:00,52.03,52.07,52.01,52.07,37000.0,48.3616,48.3988,48.343,48.3988,37000.0
2013-02-22 13:50:00,52.06,52.07,52.05,52.05,20000.0,48.3895,48.3988,48.3802,48.3802,20000.0
2013-02-22 13:55:00,52.05,52.09,52.05,52.09,42000.0,48.3802,48.4174,48.3802,48.4174,42000.0
2013-02-22 14:00:00,52.08,52.09,52.05,52.08,46000.0,48.4081,48.4174,48.3802,48.4081,46000.0
2013-02-22 14:05:00,52.07,52.07,52.02,52.03,66000.0,48.3988,48.3988,48.3523,48.3616,66000.0
2013-02-22 14:10:00,52.01,52.07,52.01,52.07,49000.0,48.343,48.3988,48.343,48.3988,49000.0
2013-02-22 14:15:00,52.07,52.09,52.05,52.08,33000.0,48.3988,48.4174,48.3802,48.4081,33000.0
2013-02-22 14:20:00,52.08,52.1,52.05,52.05,74000.0,48.4081,48.4267,48.3802,48.3802,74000.0
2013-02-22 14:25:00,52.04,52.08,52.04,52.05,30000.0,48.3709,48.4081,48.3709,48.3802,30000.0
2013-02-22 14:30:00,52.08,52.09,52.07,52.07,30000.0,48.4081,48.4174,48.3988,48.3988,30000.0
2013-02-22 14:35:00,52.07,52.09,52.06,52.09,24000.0,48.3988,48.4174,48.3895,48.4174,24000.0
2013-02-22 14:40:00,52.09,52.09,52.08,52.08,9000.0,48.4174,48.4174,48.4081,48.4081,9000.0
2013-02-22 14:45:00,52.08,52.12,52.08,52.12,38000.0,48.4081,48.4453,48.4081,48.4453,38000.0
2013-02-22 14:50:00,52.11,52.18,52.11,52.18,36000.0,48.436,48.501,48.436,48.501,36000.0
2013-02-22 14:55:00,52.16,52.2,52.16,52.2,129000.0,48.4824,48.5196,48.4824,48.5196,129000.0
2013-02-22 15:00:00,52.18,52.19,52.15,52.16,58000.0,48.501,48.5103,48.4731,48.4824,58000.0
2013-02-22 15:05:00,52.16,52.19,52.16,52.16,57000.0,48.4824,48.5103,48.4824,48.4824,57000.0
2013-02-22 15:10:00,52.18,52.18,52.17,52.18,29000.0,48.501,48.501,48.4917,48.501,29000.0
2013-02-22 15:15:00,52.17,52.21,52.17,52.21,65000.0,48.4917,48.5289,48.4917,48.5289,65000.0
2013-02-22 15:20:00,52.21,52.34,52.21,52.34,243000.0,48.5289,48.6497,48.5289,48.6497,243000.0
2013-02-22 15:25:00,52.34,52.4,52.33,52.36,226000.0,48.6497,48.7055,48.6405,48.6683,226000.0
2013-02-22 15:30:00,52.35,52.35,52.28,52.31,191000.0,48.659,48.659,48.594,48.6219,191000.0
2013-02-22 15:35:00,52.3,52.44,52.29,52.4,222000.0,48.6126,48.7427,48.6033,48.7055,222000.0
2013-02-22 15:40:00,52.37,52.39,52.31,52.37,73000.0,48.6776,48.6962,48.6219,48.6776,73000.0
2013-02-22 15:45:00,52.35,52.35,52.26,52.28,116000.0,48.659,48.659,48.5754,48.594,116000.0
2013-02-22 15:50:00,52.3,52.36,52.3,52.36,105000.0,48.6126,48.6683,48.6126,48.6683,105000.0
2013-02-22 15:55:00,52.36,52.38,52.31,52.38,531000.0,48.6683,48.6869,48.6219,48.6869,531000.0
2013-02-25 09:30:00,52.53,52.6,52.39,52.39,118000.0,48.8264,48.8914,48.6962,48.6962,118000.0
2013-02-25 09:35:00,52.39,52.45,52.27,52.37,204000.0,48.6962,48.752,48.5847,48.6776,204000.0
2013-02-25 09:40:00,52.37,52.43,52.28,52.28,97000.0,48.6776,48.7334,48.594,48.594,97000.0
2013-02-25 09:45:00,52.32,52.32,52.2,52.2,95000.0,48.6312,48.6312,48.5196,48.5196,95000.0
2013-02-25 09:50:00,52.21,52.3,52.16,52.28,85000.0,48.5289,48.6126,48.4824,48.594,85000.0
2013-02-25 09:55:00,52.32,52.36,52.23,52.24,96000.0,48.6312,48.6683,48.5475,48.5568,96000.0
2013-02-25 10:00:00,52.23,52.34,52.2,52.23,171000.0,48.5475,48.6497,48.5196,48.5475,171000.0
2013-02-25 10:05:00,52.23,52.28,52.21,52.26,159000.0,48.5475,48.594,48.5289,48.5754,159000.0
2013-02-25 10:10:00,52.26,52.28,52.21,52.23,156000.0,48.5754,48.594,48.5289,48.5475,156000.0
2013-02-25 10:15:00,52.24,52.29,52.2,52.2,268000.0,48.5568,48.6033,48.5196,48.5196,268000.0
2013-02-25 10:20:00,52.22,52.28,52.19,52.19,150000.0,48.5382,48.594,48.5103,48.5103,150000.0
2013-02-25 10:25:00,52.19,52.23,52.08,52.08,190000.0,48.5103,48.5475,48.4081,48.4081,190000.0
2013-02-25 10:30:00,52.09,52.18,52.07,52.17,127000.0,48.4174,48.501,48.3988,48.4917,127000.0
2013-02-25 10:35:00,52.15,52.19,52.06,52.06,209000.0,48.4731,48.5103,48.3895,48.3895,209000.0
2013-02-25 10:40:00,52.07,52.12,52.0,52.11,144000.0,48.3988,48.4453,48.3337,48.436,144000.0
2013-02-25 10:45:00,52.13,52.16,52.03,52.05,272000.0,48.4546,48.4824,48.3616,48.3802,272000.0
2013-02-25 10:50:00,52.03,52.07,51.98,52.02,193000.0,48.3616,48.3988,48.3151,48.3523,193000.0
2013-02-25 10:55:00,52.02,52.14,52.01,52.13,159000.0,48.3523,48.4638,48.343,48.4546,159000.0
2013-02-25 11:00:00,52.1,52.11,51.96,52.01,61000.0,48.4267,48.436,48.2965,48.343,61000.0
2013-02-25 11:05:00,52.03,52.12,51.98,52.12,197000.0,48.3616,48.4453,48.3151,48.4453,197000.0
2013-02-25 11:10:00,52.12,52.12,52.01,52.02,72000.0,48.4453,48.4453,48.343,48.3523,72000.0
2013-02-25 11:15:00,52.02,52.17,52.0,52.12,214000.0,48.3523,48.4917,48.3337,48.4453,214000.0
2013-02-25 11:20:00,52.1,52.17,52.08,52.16,112000.0,48.4267,48.4917,48.4081,48.4824,112000.0
2013-02-25 11:25:00,52.18,52.19,52.07,52.12,52000.0,48.501,48.5103,48.3988,48.4453,52000.0
2013-02-25 11:30:00,52.15,52.16,52.12,52.12,16000.0,48.4731,48.4824,48.4453,48.4453,16000.0
2013-02-25 11:35:00,52.11,52.11,52.01,52.04,88000.0,48.436,48.436,48.343,48.3709,88000.0
2013-02-25 11:40:00,52.0,52.05,51.98,52.04,50000.0,48.3337,48.3802,48.3151,48.3709,50000.0
2013-02-25 11:45:00,52.05,52.07,52.01,52.01,39000.0,48.3802,48.3988,48.343,48.343,39000.0
2013-02-25 11:50:00,51.99,52.0,51.9,51.91,90000.0,48.3244,48.3337,48.2408,48.2501,90000.0
2013-02-25 11:55:00,51.91,51.91,51.87,51.88,25000.0,48.2501,48.2501,48.2129,48.2222,25000.0
2013-02-25 12:00:00,51.88,51.9,51.83,51.84,53000.0,48.2222,48.2408,48.1757,48.185,53000.0
2013-02-25 12:05:00,51.87,51.95,51.87,51.95,35000.0,48.2129,48.2872,48.2129,48.2872,35000.0
2013-02-25 12:10:00,51.94,51.96,51.86,51.86,171000.0,48.2779,48.2965,48.2036,48.2036,171000.0
2013-02-25 12:15:00,51.88,51.89,51.83,51.84,144000.0,48.2222,48.2315,48.1757,48.185,144000.0
2013-02-25 12:20:00,51.86,51.92,51.83,51.92,43000.0,48.2036,48.2594,48.1757,48.2594,43000.0
2013-02-25 12:25:00,51.9,51.96,51.86,51.93,51000.0,48.2408,48.2965,48.2036,48.2687,51000.0
2013-02-25 12:30:00,51.91,51.91,51.87,51.9,44000.0,48.2501,48.2501,48.2129,48.2408,44000.0
2013-02-25 12:35:00,51.89,51.93,51.87,51.89,18000.0,48.2315,48.2687,48.2129,48.2315,18000.0
2013-02-25 12:40:00,51.88,51.89,51.85,51.85,32000.0,48.2222,48.2315,48.1943,48.1943,32000.0
2013-02-25 12:45:00,51.86,51.94,51.86,51.94,21000.0,48.2036,48.2779,48.2036,48.2779,21000.0
2013-02-25 12:50:00,51.94,51.98,51.92,51.94,48000.0,48.2779,48.3151,48.2594,48.2779,48000.0
2013-02-25 12:55:00,51.93,51.96,51.93,51.96,27000.0,48.2687,48.2965,48.2687,48.2965,27000.0
2013-02-25 13:00:00,51.96,52.04,51.96,51.97,42000.0,48.2965,48.3709,48.2965,48.3058,42000.0
2013-02-25 13:05:00,51.95,51.97,51.93,51.97,21000.0,48.2872,48.3058,48.2687,48.3058,21000.0
2013-02-25 13:10:00,51.98,52.0,51.97,51.99,26000.0,48.3151,48.3337,48.3058,48.3244,26000.0
2013-02-25 13:15:00,51.98,51.99,51.96,51.96,44000.0,48.3151,48.3244,48.2965,48.2965,44000.0
2013-02-25 13:20:00,51.96,51.96,51.93,51.96,16000.0,48.2965,48.2965,48.2687,48.2965,16000.0
2013-02-25 13:25:00,51.98,52.0,51.9,51.91,24000.0,48.3151,48.3337,48.2408,48.2501,24000.0
2013-02-25 13:30:00,51.91,51.91,51.82,51.84,31000.0,48.2501,48.2501,48.1664,48.185,31000.0
2013-02-25 13:35:00,51.83,51.86,51.8,51.82,35000.0,48.1757,48.2036,48.1478,48.1664,35000.0
2013-02-25 13:40:00,51.82,51.85,51.77,51.82,163000.0,48.1664,48.1943,48.1199,48.1664,163000.0
2013-02-25 13:45:00,51.84,51.87,51.81,51.82,88000.0,48.185,48.2129,48.1571,48.1664,88000.0
2013-02-25 13:50:00,51.82,51.82,51.73,51.76,66000.0,48.1664,48.1664,48.0828,48.1106,66000.0
2013-02-25 13:55:00,51.79,51.79,51.65,51.66,70000.0,48.1385,48.1385,48.0084,48.0177,70000.0
2013-02-25 14:00:00,51.67,51.77,51.66,51.74,55000.0,48.027,48.1199,48.0177,48.0921,55000.0
2013-02-25 14:05:00,51.74,51.77,51.69,51.76,32000.0,48.0921,48.1199,48.0456,48.1106,32000.0
2013-02-25 14:10:00,51.76,51.82,51.75,51.8,33000.0,48.1106,48.1664,48.1013,48.1478,33000.0
2013-02-25 14:15:00,51.79,51.82,51.77,51.79,60000.0,48.1385,48.1664,48.1199,48.1385,60000.0
2013-02-25 14:20:00,51.8,51.81,51.77,51.8,33000.0,48.1478,48.1571,48.1199,48.1478,33000.0
2013-02-25 14:25:00,51.8,51.8,51.75,51.78,39000.0,48.1478,48.1478,48.1013,48.1292,39000.0
2013-02-25 14:30:00,51.8,51.84,51.79,51.82,65000.0,48.1478,48.185,48.1385,48.1664,65000.0
2013-02-25 14:35:00,51.81,51.83,51.69,51.69,39000.0,48.1571,48.1757,48.0456,48.0456,39000.0
2013-02-25 14:40:00,51.7,51.77,51.7,51.77,52000.0,48.0549,48.1199,48.0549,48.1199,52000.0
2013-02-25 14:45:00,51.77,51.78,51.71,51.72,96000.0,48.1199,48.1292,48.0642,48.0735,96000.0
2013-02-25 14:50:00,51.74,51.76,51.72,51.75,21000.0,48.0921,48.1106,48.0735,48.1013,21000.0
2013-02-25 14:55:00,51.76,51.82,51.75,51.75,35000.0,48.1106,48.1664,48.1013,48.1013,35000.0
2013-02-25 15:00:00,51.76,51.8,51.75,51.78,67000.0,48.1106,48.1478,48.1013,48.1292,67000.0
2013-02-25 15:05:00,51.77,51.82,51.75,51.76,85000.0,48.1199,48.1664,48.1013,48.1106,85000.0
2013-02-25 15:10:00,51.78,51.8,51.74,51.75,122000.0,48.1292,48.1478,48.0921,48.1013,122000.0
2013-02-25 15:15:00,51.74,51.75,51.68,51.69,62000.0,48.0921,48.1013,48.0363,48.0456,62000.0
2013-02-25 15:20:00,51.68,51.71,51.62,51.67,73000.0,48.0363,48.0642,47.9805,48.027,73000.0
2013-02-25 15:25:00,51.66,51.68,51.52,51.59,78000.0,48.0177,48.0363,47.8876,47.9526,78000.0
2013-02-25 15:30:00,51.59,51.59,51.5,51.59,108000.0,47.9526,47.9526,47.869,47.9526,108000.0
2013-02-25 15:35:00,51.61,51.63,51.54,51.54,142000.0,47.9712,47.9898,47.9062,47.9062,142000.0
2013-02-25 15:40:00,51.54,51.56,51.48,51.49,85000.0,47.9062,47.9247,47.8504,47.8597,85000.0
2013-02-25 15:45:00,51.49,51.53,51.43,51.46,237000.0,47.8597,47.8969,47.8039,47.8318,237000.0
2013-02-25 15:50:00,51.46,51.46,51.28,51.3,502000.0,47.8318,47.8318,47.6645,47.6831,502000.0
2013-02-25 15:55:00,51.29,51.31,51.1,51.13,439000.0,47.6738,47.6924,47.4972,47.5251,439000.0
2013-02-26 09:30:00,51.3,51.45,51.22,51.38,129000.0,47.6831,47.8225,47.6087,47.7574,129000.0
2013-02-26 09:35:00,51.46,51.54,51.38,51.44,140000.0,47.8318,47.9062,47.7574,47.8132,140000.0
2013-02-26 09:40:00,51.42,51.58,51.33,51.34,370000.0,47.7946,47.9433,47.711,47.7203,370000.0
2013-02-26 09:45:00,51.31,51.4,51.21,51.29,111000.0,47.6924,47.776,47.5994,47.6738,111000.0
2013-02-26 09:50:00,51.24,51.35,51.21,51.33,80000.0,47.6273,47.7295,47.5994,47.711,80000.0
2013-02-26 09:55:00,51.3,51.31,51.23,51.25,94000.0,47.6831,47.6924,47.618,47.6366,94000.0
2013-02-26 10:00:00,51.28,51.4,51.26,51.3,173000.0,47.6645,47.776,47.6459,47.6831,173000.0
2013-02-26 10:05:00,51.35,51.35,51.23,51.23,73000.0,47.7295,47.7295,47.618,47.618,73000.0
2013-02-26 10:10:00,51.23,51.28,51.09,51.09,100000.0,47.618,47.6645,47.4879,47.4879,100000.0
2013-02-26 10:15:00,51.09,51.18,51.05,51.07,93000.0,47.4879,47.5715,47.4507,47.4693,93000.0
2013-02-26 10:20:00,51.13,51.13,50.92,51.09,198000.0,47.5251,47.5251,47.3299,47.4879,198000.0
2013-02-26 10:25:00,51.09,51.25,51.09,51.1,56000.0,47.4879,47.6366,47.4879,47.4972,56000.0
2013-02-26 10:30:00,51.15,51.15,51.0,51.01,44000.0,47.5436,47.5436,47.4042,47.4135,44000.0
2013-02-26 10:35:00,51.01,51.03,50.89,50.94,138000.0,47.4135,47.4321,47.302,47.3485,138000.0
2013-02-26 10:40:00,50.97,51.12,50.97,51.08,93000.0,47.3763,47.5158,47.3763,47.4786,93000.0
2013-02-26 10:45:00,51.06,51.29,51.04,51.29,62000.0,47.46,47.6738,47.4414,47.6738,62000.0
2013-02-26 10:50:00,51.27,51.3,51.16,51.16,339000.0,47.6552,47.6831,47.5529,47.5529,339000.0
2013-02-26 10:55:00,51.18,51.19,51.08,51.15,179000.0,47.5715,47.5808,47.4786,47.5436,179000.0
2013-02-26 11:00:00,51.07,51.14,51.05,51.09,61000.0,47.4693,47.5344,47.4507,47.4879,61000.0
2013-02-26 11:05:00,51.07,51.13,51.02,51.02,179000.0,47.4693,47.5251,47.4228,47.4228,179000.0
2013-02-26 11:10:00,51.02,51.13,51.02,51.04,83000.0,47.4228,47.5251,47.4228,47.4414,83000.0
2013-02-26 11:15:00,51.1,51.13,51.03,51.1,19000.0,47.4972,47.5251,47.4321,47.4972,19000.0
2013-02-26 11:20:00,51.1,51.16,50.98,51.06,49000.0,47.4972,47.5529,47.3856,47.46,49000.0
2013-02-26 11:25:00,51.06,51.15,51.03,51.03,53000.0,47.46,47.5436,47.4321,47.4321,53000.0
2013-02-26 11:30:00,51.08,51.2,51.04,51.1,22000.0,47.4786,47.5901,47.4414,47.4972,22000.0
2013-02-26 11:35:00,51.11,51.11,50.96,51.0,36000.0,47.5065,47.5065,47.367,47.4042,36000.0
2013-02-26 11:40:00,50.96,50.97,50.81,50.94,140000.0,47.367,47.3763,47.2276,47.3485,140000.0
2013-02-26 11:45:00,50.89,50.89,50.74,50.84,144000.0,47.302,47.302,47.1626,47.2555,144000.0
2013-02-26 11:50:00,50.84,50.87,50.82,50.85,146000.0,47.2555,47.2834,47.2369,47.2648,146000.0
2013-02-26 11:55:00,50.84,50.84,50.74,50.77,120000.0,47.2555,47.2555,47.1626,47.1904,120000.0
2013-02-26 12:00:00,50.79,50.85,50.76,50.8,243000.0,47.209,47.2648,47.1811,47.2183,243000.0
2013-02-26 12:05:00,50.8,50.84,50.77,50.84,135000.0,47.2183,47.2555,47.1904,47.2555,135000.0
2013-02-26 12:10:00,50.82,50.82,50.75,50.78,22000.0,47.2369,47.2369,47.1719,47.1997,22000.0
2013-02-26 12:15:00,50.76,50.84,50.76,50.79,64000.0,47.1811,47.2555,47.1811,47.209,64000.0
2013-02-26 12:20:00,50.77,50.85,50.77,50.85,43000.0,47.1904,47.2648,47.1904,47.2648,43000.0
2013-02-26 12:25:00,50.81,50.85,50.8,50.8,28000.0,47.2276,47.2648,47.2183,47.2183,28000.0
2013-02-26 12:30:00,50.83,50.86,50.8,50.86,51000.0,47.2462,47.2741,47.2183,47.2741,51000.0
2013-02-26 12:35:00,50.85,50.97,50.85,50.97,25000.0,47.2648,47.3763,47.2648,47.3763,25000.0
2013-02-26 12:40:00,50.96,51.01,50.95,51.01,31000.0,47.367,47.4135,47.3578,47.4135,31000.0
2013-02-26 12:45:00,50.99,51.01,50.88,50.9,59000.0,47.3949,47.4135,47.2927,47.3113,59000.0
2013-02-26 12:50:00,50.93,51.15,50.91,51.07,68000.0,47.3392,47.5436,47.3206,47.4693,68000.0
2013-02-26 12:55:00,51.09,51.1,50.98,50.98,102000.0,47.4879,47.4972,47.3856,47.3856,102000.0
2013-02-26 13:00:00,50.99,51.09,50.95,51.05,105000.0,47.3949,47.4879,47.3578,47.4507,105000.0
2013-02-26 13:05:00,51.02,51.04,50.99,50.99,22000.0,47.4228,47.4414,47.3949,47.3949,22000.0
2013-02-26 13:10:00,50.99,51.02,50.92,50.97,57000.0,47.3949,47.4228,47.3299,47.3763,57000.0
2013-02-26 13:15:00,50.97,50.99,50.83,50.83,62000.0,47.3763,47.3949,47.2462,47.2462,62000.0
2013-02-26 13:20:00,50.87,50.96,50.84,50.96,44000.0,47.2834,47.367,47.2555,47.367,44000.0
2013-02-26 13:25:00,50.97,50.99,50.9,50.9,19000.0,47.3763,47.3949,47.3113,47.3113,19000.0
2013-02-26 13:30:00,50.94,51.02,50.94,51.01,83000.0,47.3485,47.4228,47.3485,47.4135,83000.0
2013-02-26 13:35:00,51.0,51.08,50.96,51.03,32000.0,47.4042,47.4786,47.367,47.4321,32000.0
2013-02-26 13:40:00,51.04,51.11,51.01,51.05,71000.0,47.4414,47.5065,47.4135,47.4507,71000.0
2013-02-26 13:45:00,51.06,51.15,51.05,51.11,60000.0,47.46,47.5436,47.4507,47.5065,60000.0
2013-02-26 13:50:00,51.12,51.16,51.09,51.16,39000.0,47.5158,47.5529,47.4879,47.5529,39000.0
2013-02-26 13:55:00,51.19,51.21,51.13,51.18,103000.0,47.5808,47.5994,47.5251,47.5715,103000.0
2013-02-26 14:00:00,51.17,51.21,51.13,51.2,19000.0,47.5622,47.5994,47.5251,47.5901,19000.0
2013-02-26 14:05:00,51.2,51.2,51.1,51.11,48000.0,47.5901,47.5901,47.4972,47.5065,48000.0
2013-02-26 14:10:00,51.08,51.19,51.08,51.15,70000.0,47.4786,47.5808,47.4786,47.5436,70000.0
2013-02-26 14:15:00,51.13,51.16,51.08,51.08,51000.0,47.5251,47.5529,47.4786,47.4786,51000.0
2013-02-26 14:20:00,51.09,51.16,51.09,51.11,72000.0,47.4879,47.5529,47.4879,47.5065,72000.0
2013-02-26 14:25:00,51.13,51.16,51.08,51.11,64000.0,47.5251,47.5529,47.4786,47.5065,64000.0
2013-02-26 14:30:00,51.11,51.16,51.11,51.15,30000.0,47.5065,47.5529,47.5065,47.5436,30000.0
2013-02-26 14:35:00,51.16,51.18,51.11,51.14,67000.0,47.5529,47.5715,47.5065,47.5344,67000.0
2013-02-26 14:40:00,51.14,51.15,51.06,51.13,29000.0,47.5344,47.5436,47.46,47.5251,29000.0
2013-02-26 14:45:00,51.13,51.15,51.05,51.11,80000.0,47.5251,47.5436,47.4507,47.5065,80000.0
2013-02-26 14:50:00,51.1,51.13,51.04,51.08,35000.0,47.4972,47.5251,47.4414,47.4786,35000.0
2013-02-26 14:55:00,51.09,51.14,51.07,51.09,56000.0,47.4879,47.5344,47.4693,47.4879,56000.0
2013-02-26 15:00:00,51.09,51.18,51.08,51.16,49000.0,47.4879,47.5715,47.4786,47.5529,49000.0
2013-02-26 15:05:00,51.13,51.17,51.06,51.1,50000.0,47.5251,47.5622,47.46,47.4972,50000.0
2013-02-26 15:10:00,51.13,51.13,50.96,50.98,126000.0,47.5251,47.5251,47.367,47.3856,126000.0
2013-02-26 15:15:00,50.98,51.06,50.95,51.02,118000.0,47.3856,47.46,47.3578,47.4228,118000.0
2013-02-26 15:20:00,51.05,51.05,50.96,51.02,146000.0,47.4507,47.4507,47.367,47.4228,146000.0
2013-02-26 15:25:00,50.99,51.05,50.98,51.0,109000.0,47.3949,47.4507,47.3856,47.4042,109000.0
2013-02-26 15:30:00,51.01,51.01,50.93,50.98,101000.0,47.4135,47.4135,47.3392,47.3856,101000.0
2013-02-26 15:35:00,50.99,51.0,50.94,50.97,132000.0,47.3949,47.4042,47.3485,47.3763,132000.0
2013-02-26 15:40:00,50.98,51.03,50.95,50.99,134000.0,47.3856,47.4321,47.3578,47.3949,134000.0
2013-02-26 15:45:00,50.97,51.0,50.91,50.92,172000.0,47.3763,47.4042,47.3206,47.3299,172000.0
2013-02-26 15:50:00,50.94,50.98,50.9,50.94,178000.0,47.3485,47.3856,47.3113,47.3485,178000.0
2013-02-26 15:55:00,50.93,51.01,50.9,51.0,409000.0,47.3392,47.4135,47.3113,47.4042,409000.0
2013-02-27 09:30:00,51.1,51.2,50.9,51.02,122000.0,47.4972,47.5901,47.3113,47.4228,122000.0
2013-02-27 09:35:00,50.96,51.18,50.95,51.11,46000.0,47.367,47.5715,47.3578,47.5065,46000.0
2013-02-27 09:40:00,51.1,51.15,50.88,50.9,208000.0,47.4972,47.5436,47.2927,47.3113,208000.0
2013-02-27 09:45:00,50.9,50.94,50.83,50.85,179000.0,47.3113,47.3485,47.2462,47.2648,179000.0
2013-02-27 09:50:00,50.86,50.98,50.86,50.9,57000.0,47.2741,47.3856,47.2741,47.3113,57000.0
2013-02-27 09:55:00,50.9,50.95,50.88,50.89,72000.0,47.3113,47.3578,47.2927,47.302,72000.0
2013-02-27 10:00:00,50.9,50.97,50.84,50.84,212000.0,47.3113,47.3763,47.2555,47.2555,212000.0
2013-02-27 10:05:00,50.84,50.89,50.82,50.87,49000.0,47.2555,47.302,47.2369,47.2834,49000.0
2013-02-27 10:10:00,50.88,50.91,50.85,50.85,113000.0,47.2927,47.3206,47.2648,47.2648,113000.0
2013-02-27 10:15:00,50.88,50.9,50.85,50.88,74000.0,47.2927,47.3113,47.2648,47.2927,74000.0
2013-02-27 10:20:00,50.88,50.9,50.8,50.82,194000.0,47.2927,47.3113,47.2183,47.2369,194000.0
2013-02-27 10:25:00,50.82,50.89,50.8,50.88,255000.0,47.2369,47.302,47.2183,47.2927,255000.0
2013-02-27 10:30:00,50.89,50.92,50.87,50.88,147000.0,47.302,47.3299,47.2834,47.2927,147000.0
2013-02-27 10:35:00,50.88,50.92,50.83,50.87,130000.0,47.2927,47.3299,47.2462,47.2834,130000.0
2013-02-27 10:40:00,50.88,50.9,50.83,50.85,74000.0,47.2927,47.3113,47.2462,47.2648,74000.0
2013-02-27 10:45:00,50.86,50.94,50.85,50.85,77000.0,47.2741,47.3485,47.2648,47.2648,77000.0
2013-02-27 10:50:00,50.89,50.96,50.88,50.92,77000.0,47.302,47.367,47.2927,47.3299,77000.0
2013-02-27 10:55:00,50.93,50.97,50.92,50.96,61000.0,47.3392,47.3763,47.3299,47.367,61000.0
2013-02-27 11:00:00,50.96,51.33,50.93,51.26,167000.0,47.367,47.711,47.3392,47.6459,167000.0
2013-02-27 11:05:00,51.26,51.44,51.22,51.38,163000.0,47.6459,47.8132,47.6087,47.7574,163000.0
2013-02-27 11:10:00,51.4,51.45,51.38,51.43,145000.0,47.776,47.8225,47.7574,47.8039,145000.0
2013-02-27 11:15:00,51.4,51.4,51.28,51.32,93000.0,47.776,47.776,47.6645,47.7017,93000.0
2013-02-27 11:20:00,51.32,51.35,51.24,51.25,85000.0,47.7017,47.7295,47.6273,47.6366,85000.0
2013-02-27 11:25:00,51.25,51.25,51.18,51.2,144000.0,47.6366,47.6366,47.5715,47.5901,144000.0
2013-02-27 11:30:00,51.2,51.22,51.11,51.12,85000.0,47.5901,47.6087,47.5065,47.5158,85000.0
2013-02-27 11:35:00,51.12,51.27,51.12,51.27,50000.0,47.5158,47.6552,47.5158,47.6552,50000.0
2013-02-27 11:40:00,51.27,51.27,51.19,51.19,53000.0,47.6552,47.6552,47.5808,47.5808,53000.0
2013-02-27 11:45:00,51.23,51.26,51.2,51.25,66000.0,47.618,47.6459,47.5901,47.6366,66000.0
2013-02-27 11:50:00,51.26,51.37,51.25,51.37,46000.0,47.6459,47.7481,47.6366,47.7481,46000.0
2013-02-27 11:55:00,51.36,51.38,51.3,51.3,34000.0,47.7388,47.7574,47.6831,47.6831,34000.0
2013-02-27 12:00:00,51.3,51.35,51.28,51.35,32000.0,47.6831,47.7295,47.6645,47.7295,32000.0
2013-02-27 12:05:00,51.36,51.42,51.34,51.38,114000.0,47.7388,47.7946,47.7203,47.7574,114000.0
2013-02-27 12:10:00,51.39,51.41,51.37,51.39,63000.0,47.7667,47.7853,47.7481,47.7667,63000.0
2013-02-27 12:15:00,51.41,51.43,51.37,51.38,80000.0,47.7853,47.8039,47.7481,47.7574,80000.0
2013-02-27 12:20:00,51.37,51.46,51.37,51.41,161000.0,47.7481,47.8318,47.7481,47.7853,161000.0
2013-02-27 12:25:00,51.41,51.42,51.38,51.41,93000.0,47.7853,47.7946,47.7574,47.7853,93000.0
2013-02-27 12:30:00,51.42,51.5,51.39,51.42,40000.0,47.7946,47.869,47.7667,47.7946,40000.0
2013-02-27 12:35:00,51.41,51.43,51.39,51.4,94000.0,47.7853,47.8039,47.7667,47.776,94000.0
2013-02-27 12:40:00,51.4,51.44,51.36,51.4,40000.0,47.776,47.8132,47.7388,47.776,40000.0
2013-02-27 12:45:00,51.39,51.45,51.39,51.42,39000.0,47.7667,47.8225,47.7667,47.7946,39000.0
2013-02-27 12:50:00,51.4,51.4,51.39,51.39,66000.0,47.776,47.776,47.7667,47.7667,66000.0
2013-02-27 12:55:00,51.39,51.42,51.37,51.4,65000.0,47.7667,47.7946,47.7481,47.776,65000.0
2013-02-27 13:00:00,51.39,51.41,51.28,51.3,84000.0,47.7667,47.7853,47.6645,47.6831,84000.0
2013-02-27 13:05:00,51.3,51.33,51.29,51.29,57000.0,47.6831,47.711,47.6738,47.6738,57000.0
2013-02-27 13:10:00,51.3,51.32,51.27,51.3,44000.0,47.6831,47.7017,47.6552,47.6831,44000.0
2013-02-27 13:15:00,51.31,51.33,51.28,51.28,26000.0,47.6924,47.711,47.6645,47.6645,26000.0
2013-02-27 13:20:00,51.3,51.31,51.28,51.29,29000.0,47.6831,47.6924,47.6645,47.6738,29000.0
2013-02-27 13:25:00,51.28,51.32,51.28,51.28,20000.0,47.6645,47.7017,47.6645,47.6645,20000.0
2013-02-27 13:30:00,51.29,51.34,51.29,51.34,13000.0,47.6738,47.7203,47.6738,47.7203,13000.0
2013-02-27 13:35:00,51.35,51.4,51.34,51.4,100000.0,47.7295,47.776,47.7203,47.776,100000.0
2013-02-27 13:40:00,51.39,51.39,51.32,51.32,44000.0,47.7667,47.7667,47.7017,47.7017,44000.0
2013-02-27 13:45:00,51.31,51.32,51.22,51.3,63000.0,47.6924,47.7017,47.6087,47.6831,63000.0
2013-02-27 13:50:00,51.31,51.33,51.31,51.33,5000.0,47.6924,47.711,47.6924,47.711,5000.0
2013-02-27 13:55:00,51.38,51.41,51.37,51.4,58000.0,47.7574,47.7853,47.7481,47.776,58000.0
2013-02-27 14:00:00,51.41,51.42,51.39,51.42,27000.0,47.7853,47.7946,47.7667,47.7946,27000.0
2013-02-27 14:05:00,51.4,51.4,51.37,51.4,29000.0,47.776,47.776,47.7481,47.776,29000.0
2013-02-27 14:10:00,51.39,51.45,51.38,51.4,52000.0,47.7667,47.8225,47.7574,47.776,52000.0
2013-02-27 14:15:00,51.4,51.4,51.38,51.39,5000.0,47.776,47.776,47.7574,47.7667,5000.0
2013-02-27 14:20:00,51.39,51.42,51.39,51.42,15000.0,47.7667,47.7946,47.7667,47.7946,15000.0
2013-02-27 14:25:00,51.41,51.45,51.38,51.39,75000.0,47.7853,47.8225,47.7574,47.7667,75000.0
2013-02-27 14:30:00,51.41,51.44,51.4,51.42,25000.0,47.7853,47.8132,47.776,47.7946,25000.0
2013-02-27 14:35:00,51.42,51.44,51.37,51.41,105000.0,47.7946,47.8132,47.7481,47.7853,105000.0
2013-02-27 14:40:00,51.4,51.42,51.36,51.42,103000.0,47.776,47.7946,47.7388,47.7946,103000.0
2013-02-27 14:45:00,51.4,51.48,51.4,51.44,152000.0,47.776,47.8504,47.776,47.8132,152000.0
2013-02-27 14:50:00,51.44,51.52,51.42,51.51,116000.0,47.8132,47.8876,47.7946,47.8783,116000.0
2013-02-27 14:55:00,51.5,51.59,51.49,51.55,109000.0,47.869,47.9526,47.8597,47.9154,109000.0
2013-02-27 15:00:00,51.54,51.55,51.49,51.49,80000.0,47.9062,47.9154,47.8597,47.8597,80000.0
2013-02-27 15:05:00,51.52,51.56,51.5,51.54,140000.0,47.8876,47.9247,47.869,47.9062,140000.0
2013-02-27 15:10:00,51.53,51.6,51.5,51.57,83000.0,47.8969,47.9619,47.869,47.934,83000.0
2013-02-27 15:15:00,51.56,51.58,51.51,51.56,98000.0,47.9247,47.9433,47.8783,47.9247,98000.0
2013-02-27 15:20:00,51.56,51.59,51.54,51.59,108000.0,47.9247,47.9526,47.9062,47.9526,108000.0
2013-02-27 15:25:00,51.58,51.58,51.49,51.54,69000.0,47.9433,47.9433,47.8597,47.9062,69000.0
2013-02-27 15:30:00,51.55,51.57,51.53,51.56,31000.0,47.9154,47.934,47.8969,47.9247,31000.0
2013-02-27 15:35:00,51.55,51.6,51.55,51.6,52000.0,47.9154,47.9619,47.9154,47.9619,52000.0
2013-02-27 15:40:00,51.6,51.62,51.51,51.56,96000.0,47.9619,47.9805,47.8783,47.9247,96000.0
2013-02-27 15:45:00,51.56,51.57,51.48,51.48,55000.0,47.9247,47.934,47.8504,47.8504,55000.0
2013-02-27 15:50:00,51.51,51.58,51.51,51.55,95000.0,47.8783,47.9433,47.8783,47.9154,95000.0
2013-02-27 15:55:00,51.55,51.56,51.51,51.54,207000.0,47.9154,47.9247,47.8783,47.9062,207000.0
2013-02-28 09:30:00,51.52,51.59,51.34,51.51,96000.0,47.8876,47.9526,47.7203,47.8783,96000.0
2013-02-28 09:35:00,51.5,51.73,51.5,51.69,51000.0,47.869,48.0828,47.869,48.0456,51000.0
2013-02-28 09:40:00,51.68,51.78,51.64,51.73,32000.0,48.0363,48.1292,47.9991,48.0828,32000.0
2013-02-28 09:45:00,51.71,51.8,51.66,51.77,66000.0,48.0642,48.1478,48.0177,48.1199,66000.0
2013-02-28 09:50:00,51.8,51.8,51.66,51.68,53000.0,48.1478,48.1478,48.0177,48.0363,53000.0
2013-02-28 09:55:00,51.68,51.7,51.59,51.67,31000.0,48.0363,48.0549,47.9526,48.027,31000.0
2013-02-28 10:00:00,51.63,51.68,51.53,51.58,80000.0,47.9898,48.0363,47.8969,47.9433,80000.0
2013-02-28 10:05:00,51.6,51.66,51.6,51.63,40000.0,47.9619,48.0177,47.9619,47.9898,40000.0
2013-02-28 10:10:00,51.6,51.72,51.58,51.72,83000.0,47.9619,48.0735,47.9433,48.0735,83000.0
2013-02-28 10:15:00,51.73,51.77,51.71,51.73,35000.0,48.0828,48.1199,48.0642,48.0828,35000.0
2013-02-28 10:20:00,51.73,51.75,51.69,51.71,28000.0,48.0828,48.1013,48.0456,48.0642,28000.0
2013-02-28 10:25:00,51.72,51.72,51.62,51.62,42000.0,48.0735,48.0735,47.9805,47.9805,42000.0
2013-02-28 10:30:00,51.64,51.65,51.6,51.63,21000.0,47.9991,48.0084,47.9619,47.9898,21000.0
2013-02-28 10:35:00,51.64,51.66,51.6,51.64,39000.0,47.9991,48.0177,47.9619,47.9991,39000.0
2013-02-28 10:40:00,51.62,51.63,51.57,51.61,41000.0,47.9805,47.9898,47.934,47.9712,41000.0
2013-02-28 10:45:00,51.6,51.6,51.55,51.55,29000.0,47.9619,47.9619,47.9154,47.9154,29000.0
2013-02-28 10:50:00,51.52,51.6,51.52,51.55,48000.0,47.8876,47.9619,47.8876,47.9154,48000.0
2013-02-28 10:55:00,51.57,51.6,51.53,51.57,16000.0,47.934,47.9619,47.8969,47.934,16000.0
2013-02-28 11:00:00,51.57,51.64,51.55,51.64,42000.0,47.934,47.9991,47.9154,47.9991,42000.0
2013-02-28 11:05:00,51.65,51.71,51.65,51.69,35000.0,48.0084,48.0642,48.0084,48.0456,35000.0
2013-02-28 11:10:00,51.7,51.75,51.67,51.67,44000.0,48.0549,48.1013,48.027,48.027,44000.0
2013-02-28 11:15:00,51.67,51.71,51.65,51.69,35000.0,48.027,48.0642,48.0084,48.0456,35000.0
2013-02-28 11:20:00,51.69,51.74,51.69,51.72,17000.0,48.0456,48.0921,48.0456,48.0735,17000.0
2013-02-28 11:25:00,51.69,51.76,51.65,51.76,39000.0,48.0456,48.1106,48.0084,48.1106,39000.0
2013-02-28 11:30:00,51.72,51.75,51.69,51.7,387000.0,48.0735,48.1013,48.0456,48.0549,387000.0
2013-02-28 11:35:00,51.71,51.71,51.62,51.68,61000.0,48.0642,48.0642,47.9805,48.0363,61000.0
2013-02-28 11:40:00,51.67,51.71,51.63,51.7,111000.0,48.027,48.0642,47.9898,48.0549,111000.0
2013-02-28 11:45:00,51.68,51.7,51.65,51.67,60000.0,48.0363,48.0549,48.0084,48.027,60000.0
2013-02-28 11:50:00,51.67,51.7,51.67,51.7,21000.0,48.027,48.0549,48.027,48.0549,21000.0
2013-02-28 11:55:00,51.7,51.7,51.65,51.66,45000.0,48.0549,48.0549,48.0084,48.0177,45000.0
2013-02-28 12:00:00,51.68,51.7,51.67,51.67,27000.0,48.0363,48.0549,48.027,48.027,27000.0
2013-02-28 12:05:00,51.67,51.68,51.63,51.64,26000.0,48.027,48.0363,47.9898,47.9991,26000.0
2013-02-28 12:10:00,51.63,51.67,51.61,51.61,22000.0,47.9898,48.027,47.9712,47.9712,22000.0
2013-02-28 12:15:00,51.64,51.68,51.64,51.68,24000.0,47.9991,48.0363,47.9991,48.0363,24000.0
2013-02-28 12:20:00,51.7,51.72,51.69,51.72,42000.0,48.0549,48.0735,48.0456,48.0735,42000.0
2013-02-28 12:25:00,51.71,51.74,51.68,51.74,32000.0,48.0642,48.0921,48.0363,48.0921,32000.0
2013-02-28 12:30:00,51.74,51.75,51.69,51.75,36000.0,48.0921,48.1013,48.0456,48.1013,36000.0
2013-02-28 12:35:00,51.76,51.83,51.75,51.79,59000.0,48.1106,48.1757,48.1013,48.1385,59000.0
2013-02-28 12:40:00,51.79,51.89,51.78,51.82,129000.0,48.1385,48.2315,48.1292,48.1664,129000.0
2013-02-28 12:45:00,51.82,51.89,51.78,51.89,36000.0,48.1664,48.2315,48.1292,48.2315,36000.0
2013-02-28 12:50:00,51.88,51.88,51.78,51.83,66000.0,48.2222,48.2222,48.1292,48.1757,66000.0
2013-02-28 12:55:00,51.82,51.87,51.82,51.84,35000.0,48.1664,48.2129,48.1664,48.185,35000.0
2013-02-28 13:00:00,51.82,51.9,51.8,51.88,59000.0,48.1664,48.2408,48.1478,48.2222,59000.0
2013-02-28 13:05:00,51.89,51.92,51.88,51.91,62000.0,48.2315,48.2594,48.2222,48.2501,62000.0
2013-02-28 13:10:00,51.92,51.95,51.9,51.95,42000.0,48.2594,48.2872,48.2408,48.2872,42000.0
2013-02-28 13:15:00,51.93,51.99,51.92,51.99,53000.0,48.2687,48.3244,48.2594,48.3244,53000.0
2013-02-28 13:20:00,51.96,52.0,51.95,51.97,63000.0,48.2965,48.3337,48.2872,48.3058,63000.0
2013-02-28 13:25:00,51.98,52.02,51.98,52.0,76000.0,48.3151,48.3523,48.3151,48.3337,76000.0
2013-02-28 13:30:00,51.99,52.02,51.97,52.0,104000.0,48.3244,48.3523,48.3058,48.3337,104000.0
2013-02-28 13:35:00,52.01,52.04,52.0,52.04,68000.0,48.343,48.3709,48.3337,48.3709,68000.0
2013-02-28 13:40:00,52.03,52.05,52.01,52.02,23000.0,48.3616,48.3802,48.343,48.3523,23000.0
2013-02-28 13:45:00,52.02,52.07,52.02,52.04,42000.0,48.3523,48.3988,48.3523,48.3709,42000.0
2013-02-28 13:50:00,52.02,52.09,52.01,52.09,71000.0,48.3523,48.4174,48.343,48.4174,71000.0
2013-02-28 13:55:00,52.1,52.14,52.06,52.08,68000.0,48.4267,48.4638,48.3895,48.4081,68000.0
2013-02-28 14:00:00,52.07,52.07,51.97,51.97,107000.0,48.3988,48.3988,48.3058,48.3058,107000.0
2013-02-28 14:05:00,52.0,52.01,51.97,51.98,125000.0,48.3337,48.343,48.3058,48.3151,125000.0
2013-02-28 14:10:00,52.0,52.02,51.97,52.02,52000.0,48.3337,48.3523,48.3058,48.3523,52000.0
2013-02-28 14:15:00,52.04,52.04,51.98,51.98,92000.0,48.3709,48.3709,48.3151,48.3151,92000.0
2013-02-28 14:20:00,51.97,52.03,51.96,52.03,60000.0,48.3058,48.3616,48.2965,48.3616,60000.0
2013-02-28 14:25:00,52.02,52.03,52.0,52.0,60000.0,48.3523,48.3616,48.3337,48.3337,60000.0
2013-02-28 14:30:00,52.01,52.04,51.96,51.97,88000.0,48.343,48.3709,48.2965,48.3058,88000.0
2013-02-28 14:35:00,51.96,52.0,51.94,51.98,89000.0,48.2965,48.3337,48.2779,48.3151,89000.0
2013-02-28 14:40:00,51.98,52.02,51.96,51.98,46000.0,48.3151,48.3523,48.2965,48.3151,46000.0
2013-02-28 14:45:00,51.98,52.02,51.97,52.0,41000.0,48.3151,48.3523,48.3058,48.3337,41000.0
2013-02-28 14:50:00,52.0,52.02,51.97,52.02,57000.0,48.3337,48.3523,48.3058,48.3523,57000.0
2013-02-28 14:55:00,52.0,52.02,51.99,52.0,105000.0,48.3337,48.3523,48.3244,48.3337,105000.0
2013-02-28 15:00:00,51.99,52.0,51.95,51.98,109000.0,48.3244,48.3337,48.2872,48.3151,109000.0
2013-02-28 15:05:00,52.0,52.01,51.95,51.99,56000.0,48.3337,48.343,48.2872,48.3244,56000.0
2013-02-28 15:10:00,51.99,52.0,51.96,51.99,37000.0,48.3244,48.3337,48.2965,48.3244,37000.0
2013-02-28 15:15:00,51.97,51.99,51.94,51.97,60000.0,48.3058,48.3244,48.2779,48.3058,60000.0
2013-02-28 15:20:00,51.98,52.0,51.95,51.99,47000.0,48.3151,48.3337,48.2872,48.3244,47000.0
2013-02-28 15:25:00,52.01,52.05,51.98,52.04,61000.0,48.343,48.3802,48.3151,48.3709,61000.0
2013-02-28 15:30:00,52.02,52.05,51.95,51.98,89000.0,48.3523,48.3802,48.2872,48.3151,89000.0
2013-02-28 15:35:00,51.97,52.04,51.95,52.04,51000.0,48.3058,48.3709,48.2872,48.3709,51000.0
2013-02-28 15:40:00,52.04,52.04,51.99,52.01,113000.0,48.3709,48.3709,48.3244,48.343,113000.0
2013-02-28 15:45:00,52.01,52.05,52.0,52.01,93000.0,48.343,48.3802,48.3337,48.343,93000.0
2013-02-28 15:50:00,52.01,52.02,51.93,51.93,118000.0,48.343,48.3523,48.2687,48.2687,118000.0
2013-02-28 15:55:00,51.91,51.92,51.82,51.87,415000.0,48.2501,48.2594,48.1664,48.2129,415000.0
2013-03-01 09:30:00,51.5,51.58,51.41,51.44,246000.0,47.869,47.9433,47.7853,47.8132,246000.0
2013-03-01 09:35:00,51.48,51.48,51.37,51.39,146000.0,47.8504,47.8504,47.7481,47.7667,146000.0
2013-03-01 09:40:00,51.37,51.47,51.33,51.45,81000.0,47.7481,47.8411,47.711,47.8225,81000.0
2013-03-01 09:45:00,51.45,51.53,51.42,51.48,53000.0,47.8225,47.8969,47.7946,47.8504,53000.0
2013-03-01 09:50:00,51.47,51.53,51.43,51.53,71000.0,47.8411,47.8969,47.8039,47.8969,71000.0
2013-03-01 09:55:00,51.5,51.63,51.5,51.56,78000.0,47.869,47.9898,47.869,47.9247,78000.0
2013-03-01 10:00:00,51.6,51.78,51.59,51.7,143000.0,47.9619,48.1292,47.9526,48.0549,143000.0
2013-03-01 10:05:00,51.71,51.86,51.7,51.83,54000.0,48.0642,48.2036,48.0549,48.1757,54000.0
2013-03-01 10:10:00,51.8,51.83,51.72,51.72,42000.0,48.1478,48.1757,48.0735,48.0735,42000.0
2013-03-01 10:15:00,51.72,51.74,51.69,51.71,25000.0,48.0735,48.0921,48.0456,48.0642,25000.0
2013-03-01 10:20:00,51.7,51.73,51.65,51.73,40000.0,48.0549,48.0828,48.0084,48.0828,40000.0
2013-03-01 10:25:00,51.74,51.87,51.73,51.86,45000.0,48.0921,48.2129,48.0828,48.2036,45000.0
2013-03-01 10:30:00,51.86,51.95,51.82,51.82,45000.0,48.2036,48.2872,48.1664,48.1664,45000.0
2013-03-01 10:35:00,51.85,51.88,51.78,51.78,54000.0,48.1943,48.2222,48.1292,48.1292,54000.0
2013-03-01 10:40:00,51.78,51.88,51.78,51.86,22000.0,48.1292,48.2222,48.1292,48.2036,22000.0
2013-03-01 10:45:00,51.85,51.87,51.82,51.82,34000.0,48.1943,48.2129,48.1664,48.1664,34000.0
2013-03-01 10:50:00,51.84,51.9,51.84,51.9,27000.0,48.185,48.2408,48.185,48.2408,27000.0
2013-03-01 10:55:00,51.91,51.92,51.86,51.89,37000.0,48.2501,48.2594,48.2036,48.2315,37000.0
2013-03-01 11:00:00,51.93,51.93,51.87,51.87,40000.0,48.2687,48.2687,48.2129,48.2129,40000.0
2013-03-01 11:05:00,51.86,51.9,51.85,51.88,34000.0,48.2036,48.2408,48.1943,48.2222,34000.0
2013-03-01 11:10:00,51.89,51.89,51.83,51.83,27000.0,48.2315,48.2315,48.1757,48.1757,27000.0
2013-03-01 11:15:00,51.81,51.81,51.73,51.73,24000.0,48.1571,48.1571,48.0828,48.0828,24000.0
2013-03-01 11:20:00,51.72,51.78,51.7,51.78,33000.0,48.0735,48.1292,48.0549,48.1292,33000.0
2013-03-01 11:25:00,51.76,51.76,51.68,51.68,28000.0,48.1106,48.1106,48.0363,48.0363,28000.0
2013-03-01 11:30:00,51.67,51.73,51.67,51.71,37000.0,48.027,48.0828,48.027,48.0642,37000.0
2013-03-01 11:35:00,51.69,51.73,51.69,51.73,15000.0,48.0456,48.0828,48.0456,48.0828,15000.0
2013-03-01 11:40:00,51.69,51.7,51.61,51.66,25000.0,48.0456,48.0549,47.9712,48.0177,25000.0
2013-03-01 11:45:00,51.63,51.67,51.63,51.63,32000.0,47.9898,48.027,47.9898,47.9898,32000.0
2013-03-01 11:50:00,51.68,51.72,51.67,51.67,14000.0,48.0363,48.0735,48.027,48.027,14000.0
2013-03-01 11:55:00,51.67,51.7,51.67,51.7,6000.0,48.027,48.0549,48.027,48.0549,6000.0
2013-03-01 12:00:00,51.7,51.75,51.69,51.75,23000.0,48.0549,48.1013,48.0456,48.1013,23000.0
2013-03-01 12:05:00,51.71,51.73,51.68,51.73,19000.0,48.0642,48.0828,48.0363,48.0828,19000.0
2013-03-01 12:10:00,51.72,51.75,51.7,51.75,51000.0,48.0735,48.1013,48.0549,48.1013,51000.0
2013-03-01 12:15:00,51.73,51.79,51.73,51.79,27000.0,48.0828,48.1385,48.0828,48.1385,27000.0
2013-03-01 12:20:00,51.79,51.85,51.77,51.82,36000.0,48.1385,48.1943,48.1199,48.1664,36000.0
2013-03-01 12:25:00,51.81,51.81,51.74,51.8,27000.0,48.1571,48.1571,48.0921,48.1478,27000.0
2013-03-01 12:30:00,51.78,51.9,51.78,51.8,36000.0,48.1292,48.2408,48.1292,48.1478,36000.0
2013-03-01 12:35:00,51.79,51.81,51.75,51.76,26000.0,48.1385,48.1571,48.1013,48.1106,26000.0
2013-03-01 12:40:00,51.77,51.87,51.77,51.84,25000.0,48.1199,48.2129,48.1199,48.185,25000.0
2013-03-01 12:45:00,51.87,51.87,51.83,51.86,16000.0,48.2129,48.2129,48.1757,48.2036,16000.0
2013-03-01 12:50:00,51.84,51.88,51.84,51.85,22000.0,48.185,48.2222,48.185,48.1943,22000.0
2013-03-01 12:55:00,51.87,51.88,51.83,51.87,29000.0,48.2129,48.2222,48.1757,48.2129,29000.0
2013-03-01 13:00:00,51.84,51.88,51.83,51.88,31000.0,48.185,48.2222,48.1757,48.2222,31000.0
2013-03-01 13:05:00,51.88,51.88,51.83,51.83,10000.0,48.2222,48.2222,48.1757,48.1757,10000.0
2013-03-01 13:10:00,51.85,51.88,51.84,51.86,16000.0,48.1943,48.2222,48.185,48.2036,16000.0
2013-03-01 13:15:00,51.86,51.89,51.84,51.89,17000.0,48.2036,48.2315,48.185,48.2315,17000.0
2013-03-01 13:20:00,51.86,51.89,51.83,51.89,26000.0,48.2036,48.2315,48.1757,48.2315,26000.0
2013-03-01 13:25:00,51.89,51.89,51.83,51.88,20000.0,48.2315,48.2315,48.1757,48.2222,20000.0
2013-03-01 13:30:00,51.88,51.9,51.79,51.82,25000.0,48.2222,48.2408,48.1385,48.1664,25000.0
2013-03-01 13:35:00,51.82,51.83,51.8,51.83,23000.0,48.1664,48.1757,48.1478,48.1757,23000.0
2013-03-01 13:40:00,51.84,51.86,51.8,51.81,42000.0,48.185,48.2036,48.1478,48.1571,42000.0
2013-03-01 13:45:00,51.81,51.84,51.78,51.78,31000.0,48.1571,48.185,48.1292,48.1292,31000.0
2013-03-01 13:50:00,51.78,51.83,51.76,51.83,21000.0,48.1292,48.1757,48.1106,48.1757,21000.0
2013-03-01 13:55:00,51.8,51.83,51.78,51.83,31000.0,48.1478,48.1757,48.1292,48.1757,31000.0
2013-03-01 14:00:00,51.85,51.86,51.82,51.85,14000.0,48.1943,48.2036,48.1664,48.1943,14000.0
2013-03-01 14:05:00,51.83,51.85,51.82,51.82,14000.0,48.1757,48.1943,48.1664,48.1664,14000.0
2013-03-01 14:10:00,51.8,51.85,51.8,51.85,30000.0,48.1478,48.1943,48.1478,48.1943,30000.0
2013-03-01 14:15:00,51.83,51.83,51.79,51.83,29000.0,48.1757,48.1757,48.1385,48.1757,29000.0
2013-03-01 14:20:00,51.82,51.85,51.74,51.74,38000.0,48.1664,48.1943,48.0921,48.0921,38000.0
2013-03-01 14:25:00,51.73,51.75,51.72,51.75,18000.0,48.0828,48.1013,48.0735,48.1013,18000.0
2013-03-01 14:30:00,51.76,51.83,51.75,51.82,40000.0,48.1106,48.1757,48.1013,48.1664,40000.0
2013-03-01 14:35:00,51.84,51.86,51.78,51.83,54000.0,48.185,48.2036,48.1292,48.1757,54000.0
2013-03-01 14:40:00,51.83,51.85,51.8,51.83,78000.0,48.1757,48.1943,48.1478,48.1757,78000.0
2013-03-01 14:45:00,51.83,51.83,51.77,51.78,35000.0,48.1757,48.1757,48.1199,48.1292,35000.0
2013-03-01 14:50:00,51.76,51.8,51.76,51.8,10000.0,48.1106,48.1478,48.1106,48.1478,10000.0
2013-03-01 14:55:00,51.78,51.81,51.73,51.81,78000.0,48.1292,48.1571,48.0828,48.1571,78000.0
2013-03-01 15:00:00,51.79,51.85,51.77,51.77,68000.0,48.1385,48.1943,48.1199,48.1199,68000.0
2013-03-01 15:05:00,51.78,51.85,51.78,51.84,47000.0,48.1292,48.1943,48.1292,48.185,47000.0
2013-03-01 15:10:00,51.85,51.87,51.8,51.84,42000.0,48.1943,48.2129,48.1478,48.185,42000.0
2013-03-01 15:15:00,51.82,51.85,51.81,51.83,27000.0,48.1664,48.1943,48.1571,48.1757,27000.0
2013-03-01 15:20:00,51.79,51.83,51.78,51.81,22000.0,48.1385,48.1757,48.1292,48.1571,22000.0
2013-03-01 15:25:00,51.8,51.83,51.79,51.79,43000.0,48.1478,48.1757,48.1385,48.1385,43000.0
2013-03-01 15:30:00,51.8,51.84,51.78,51.8,60000.0,48.1478,48.185,48.1292,48.1478,60000.0
2013-03-01 15:35:00,51.81,51.84,51.79,51.8,44000.0,48.1571,48.185,48.1385,48.1478,44000.0
2013-03-01 15:40:00,51.8,51.81,51.78,51.78,69000.0,48.1478,48.1571,48.1292,48.1292,69000.0
2013-03-01 15:45:00,51.78,51.81,51.77,51.81,105000.0,48.1292,48.1571,48.1199,48.1571,105000.0
2013-03-01 15:50:00,51.81,51.82,51.75,51.77,86000.0,48.1571,48.1664,48.1013,48.1199,86000.0
2013-03-01 15:55:00,51.75,51.83,51.74,51.8,206000.0,48.1013,48.1757,48.0921,48.1478,206000.0
2013-03-04 09:30:00,51.6,51.7,51.6,51.65,74000.0,47.9619,48.0549,47.9619,48.0084,74000.0
2013-03-04 09:35:00,51.68,51.82,51.65,51.81,31000.0,48.0363,48.1664,48.0084,48.1571,31000.0
2013-03-04 09:40:00,51.82,51.94,51.81,51.87,65000.0,48.1664,48.2779,48.1571,48.2129,65000.0
2013-03-04 09:45:00,51.87,52.07,51.87,52.0,30000.0,48.2129,48.3988,48.2129,48.3337,30000.0
2013-03-04 09:50:00,51.99,51.99,51.84,51.92,65000.0,48.3244,48.3244,48.185,48.2594,65000.0
2013-03-04 09:55:00,51.99,52.04,51.97,51.98,10000.0,48.3244,48.3709,48.3058,48.3151,10000.0
2013-03-04 10:00:00,52.01,52.01,51.89,51.89,14000.0,48.343,48.343,48.2315,48.2315,14000.0
2013-03-04 10:05:00,51.94,51.94,51.94,51.94,2000.0,48.2779,48.2779,48.2779,48.2779,2000.0
2013-03-04 10:10:00,51.92,51.95,51.86,51.86,63000.0,48.2594,48.2872,48.2036,48.2036,63000.0
2013-03-04 10:15:00,51.88,51.88,51.85,51.85,21000.0,48.2222,48.2222,48.1943,48.1943,21000.0
2013-03-04 10:20:00,51.86,51.9,51.84,51.86,51000.0,48.2036,48.2408,48.185,48.2036,51000.0
2013-03-04 10:25:00,51.89,51.91,51.85,51.86,25000.0,48.2315,48.2501,48.1943,48.2036,25000.0
2013-03-04 10:30:00,51.89,51.91,51.85,51.88,37000.0,48.2315,48.2501,48.1943,48.2222,37000.0
2013-03-04 10:35:00,51.88,51.9,51.78,51.88,458000.0,48.2222,48.2408,48.1292,48.2222,458000.0
2013-03-04 10:40:00,51.87,51.88,51.82,51.84,56000.0,48.2129,48.2222,48.1664,48.185,56000.0
2013-03-04 10:45:00,51.85,51.91,51.85,51.91,8000.0,48.1943,48.2501,48.1943,48.2501,8000.0
2013-03-04 10:50:00,51.91,51.92,51.88,51.89,20000.0,48.2501,48.2594,48.2222,48.2315,20000.0
2013-03-04 10:55:00,51.91,51.91,51.84,51.85,18000.0,48.2501,48.2501,48.185,48.1943,18000.0
2013-03-04 11:00:00,51.88,51.91,51.84,51.91,52000.0,48.2222,48.2501,48.185,48.2501,52000.0
2013-03-04 11:05:00,51.91,51.93,51.85,51.89,10000.0,48.2501,48.2687,48.1943,48.2315,10000.0
2013-03-04 11:10:00,51.85,51.91,51.85,51.89,7000.0,48.1943,48.2501,48.1943,48.2315,7000.0
2013-03-04 11:15:00,51.88,51.93,51.88,51.92,6000.0,48.2222,48.2687,48.2222,48.2594,6000.0
2013-03-04 11:20:00,51.93,51.93,51.91,51.91,8000.0,48.2687,48.2687,48.2501,48.2501,8000.0
2013-03-04 11:25:00,51.91,51.97,51.91,51.92,25000.0,48.2501,48.3058,48.2501,48.2594,25000.0
2013-03-04 11:30:00,51.92,51.96,51.92,51.94,19000.0,48.2594,48.2965,48.2594,48.2779,19000.0
2013-03-04 11:35:00,51.93,51.95,51.9,51.91,35000.0,48.2687,48.2872,48.2408,48.2501,35000.0
2013-03-04 11:40:00,51.91,51.91,51.87,51.87,17000.0,48.2501,48.2501,48.2129,48.2129,17000.0
2013-03-04 11:45:00,51.88,51.96,51.88,51.96,25000.0,48.2222,48.2965,48.2222,48.2965,25000.0
2013-03-04 11:50:00,51.96,51.96,51.96,51.96,0.0,48.2965,48.2965,48.2965,48.2965,0.0
2013-03-04 11:55:00,51.94,51.94,51.9,51.93,10000.0,48.2779,48.2779,48.2408,48.2687,10000.0
2013-03-04 12:00:00,51.92,51.92,51.86,51.87,37000.0,48.2594,48.2594,48.2036,48.2129,37000.0
2013-03-04 12:05:00,51.87,51.87,51.84,51.86,11000.0,48.2129,48.2129,48.185,48.2036,11000.0
2013-03-04 12:10:00,51.84,51.84,51.79,51.79,21000.0,48.185,48.185,48.1385,48.1385,21000.0
2013-03-04 12:15:00,51.79,51.79,51.73,51.73,18000.0,48.1385,48.1385,48.0828,48.0828,18000.0
2013-03-04 12:20:00,51.73,51.73,51.66,51.66,13000.0,48.0828,48.0828,48.0177,48.0177,13000.0
2013-03-04 12:25:00,51.69,51.72,51.69,51.69,29000.0,48.0456,48.0735,48.0456,48.0456,29000.0
2013-03-04 12:30:00,51.69,51.69,51.61,51.61,65000.0,48.0456,48.0456,47.9712,47.9712,65000.0
2013-03-04 12:35:00,51.6,51.69,51.58,51.66,25000.0,47.9619,48.0456,47.9433,48.0177,25000.0
2013-03-04 12:40:00,51.67,51.72,51.67,51.72,8000.0,48.027,48.0735,48.027,48.0735,8000.0
2013-03-04 12:45:00,51.7,51.71,51.6,51.63,28000.0,48.0549,48.0642,47.9619,47.9898,28000.0
2013-03-04 12:50:00,51.64,51.66,51.62,51.66,16000.0,47.9991,48.0177,47.9805,48.0177,16000.0
2013-03-04 12:55:00,51.67,51.71,51.65,51.71,5000.0,48.027,48.0642,48.0084,48.0642,5000.0
2013-03-04 13:00:00,51.69,51.7,51.67,51.7,13000.0,48.0456,48.0549,48.027,48.0549,13000.0
2013-03-04 13:05:00,51.74,51.74,51.67,51.67,11000.0,48.0921,48.0921,48.027,48.027,11000.0
2013-03-04 13:10:00,51.68,51.75,51.66,51.75,17000.0,48.0363,48.1013,48.0177,48.1013,17000.0
2013-03-04 13:15:00,51.72,51.75,51.72,51.74,4000.0,48.0735,48.1013,48.0735,48.0921,4000.0
2013-03-04 13:20:00,51.77,51.82,51.77,51.8,47000.0,48.1199,48.1664,48.1199,48.1478,47000.0
2013-03-04 13:25:00,51.82,51.82,51.77,51.8,26000.0,48.1664,48.1664,48.1199,48.1478,26000.0
2013-03-04 13:30:00,51.83,51.83,51.83,51.83,6000.0,48.1757,48.1757,48.1757,48.1757,6000.0
2013-03-04 13:35:00,51.81,51.81,51.81,51.81,2000.0,48.1571,48.1571,48.1571,48.1571,2000.0
2013-03-04 13:40:00,51.8,51.82,51.79,51.81,15000.0,48.1478,48.1664,48.1385,48.1571,15000.0
2013-03-04 13:45:00,51.82,51.86,51.81,51.84,14000.0,48.1664,48.2036,48.1571,48.185,14000.0
2013-03-04 13:50:00,51.84,51.85,51.82,51.82,11000.0,48.185,48.1943,48.1664,48.1664,11000.0
2013-03-04 13:55:00,51.83,51.83,51.81,51.81,12000.0,48.1757,48.1757,48.1571,48.1571,12000.0
2013-03-04 14:00:00,51.79,51.83,51.79,51.83,18000.0,48.1385,48.1757,48.1385,48.1757,18000.0
2013-03-04 14:05:00,51.83,51.86,51.82,51.82,19000.0,48.1757,48.2036,48.1664,48.1664,19000.0
2013-03-04 14:10:00,51.83,51.83,51.79,51.83,20000.0,48.1757,48.1757,48.1385,48.1757,20000.0
2013-03-04 14:15:00,51.85,51.85,51.79,51.82,10000.0,48.1943,48.1943,48.1385,48.1664,10000.0
2013-03-04 14:20:00,51.82,51.84,51.82,51.82,8000.0,48.1664,48.185,48.1664,48.1664,8000.0
2013-03-04 14:25:00,51.86,51.96,51.86,51.96,15000.0,48.2036,48.2965,48.2036,48.2965,15000.0
2013-03-04 14:30:00,51.98,51.98,51.93,51.96,28000.0,48.3151,48.3151,48.2687,48.2965,28000.0
2013-03-04 14:35:00,51.93,51.99,51.93,51.99,25000.0,48.2687,48.3244,48.2687,48.3244,25000.0
2013-03-04 14:40:00,52.0,52.1,51.99,52.1,72000.0,48.3337,48.4267,48.3244,48.4267,72000.0
2013-03-04 14:45:00,52.1,52.24,52.1,52.14,73000.0,48.4267,48.5568,48.4267,48.4638,73000.0
2013-03-04 14:50:00,52.14,52.16,52.1,52.15,23000.0,48.4638,48.4824,48.4267,48.4731,23000.0
2013-03-04 14:55:00,52.13,52.17,52.11,52.13,71000.0,48.4546,48.4917,48.436,48.4546,71000.0
2013-03-04 15:00:00,52.13,52.15,52.13,52.13,17000.0,48.4546,48.4731,48.4546,48.4546,17000.0
2013-03-04 15:05:00,52.13,52.13,52.09,52.12,37000.0,48.4546,48.4546,48.4174,48.4453,37000.0
2013-03-04 15:10:00,52.13,52.14,52.08,52.12,27000.0,48.4546,48.4638,48.4081,48.4453,27000.0
2013-03-04 15:15:00,52.11,52.14,52.08,52.08,40000.0,48.436,48.4638,48.4081,48.4081,40000.0
2013-03-04 15:20:00,52.08,52.12,52.04,52.09,25000.0,48.4081,48.4453,48.3709,48.4174,25000.0
2013-03-04 15:25:00,52.1,52.12,52.08,52.11,24000.0,48.4267,48.4453,48.4081,48.436,24000.0
2013-03-04 15:30:00,52.11,52.18,52.08,52.18,45000.0,48.436,48.501,48.4081,48.501,45000.0
2013-03-04 15:35:00,52.19,52.19,52.12,52.16,63000.0,48.5103,48.5103,48.4453,48.4824,63000.0
2013-03-04 15:40:00,52.14,52.14,52.11,52.14,52000.0,48.4638,48.4638,48.436,48.4638,52000.0
2013-03-04 15:45:00,52.14,52.17,52.12,52.17,27000.0,48.4638,48.4917,48.4453,48.4917,27000.0
2013-03-04 15:50:00,52.15,52.16,52.11,52.14,36000.0,48.4731,48.4824,48.436,48.4638,36000.0
2013-03-04 15:55:00,52.11,52.14,52.05,52.12,271000.0,48.436,48.4638,48.3802,48.4453,271000.0
2013-03-05 09:30:00,52.22,52.43,52.19,52.35,175000.0,48.5382,48.7334,48.5103,48.659,175000.0
2013-03-05 09:35:00,52.35,52.5,52.35,52.45,83000.0,48.659,48.7985,48.659,48.752,83000.0
2013-03-05 09:40:00,52.45,52.7,52.42,52.68,268000.0,48.752,48.9844,48.7241,48.9658,268000.0
2013-03-05 09:45:00,52.62,52.84,52.62,52.81,252000.0,48.91,49.1145,48.91,49.0866,252000.0
2013-03-05 09:50:00,52.77,52.9,52.73,52.78,153000.0,49.0494,49.1703,49.0123,49.0587,153000.0
2013-03-05 09:55:00,52.78,52.79,52.63,52.68,102000.0,49.0587,49.068,48.9193,48.9658,102000.0
2013-03-05 10:00:00,52.68,52.83,52.68,52.81,87000.0,48.9658,49.1052,48.9658,49.0866,87000.0
2013-03-05 10:05:00,52.81,52.88,52.79,52.86,178000.0,49.0866,49.1517,49.068,49.1331,178000.0
2013-03-05 10:10:00,52.86,52.88,52.78,52.78,134000.0,49.1331,49.1517,49.0587,49.0587,134000.0
2013-03-05 10:15:00,52.78,52.86,52.78,52.8,34000.0,49.0587,49.1331,49.0587,49.0773,34000.0
2013-03-05 10:20:00,52.81,52.92,52.76,52.85,255000.0,49.0866,49.1889,49.0401,49.1238,255000.0
2013-03-05 10:25:00,52.86,52.9,52.84,52.88,59000.0,49.1331,49.1703,49.1145,49.1517,59000.0
2013-03-05 10:30:00,52.89,52.97,52.87,52.95,89000.0,49.161,49.2353,49.1424,49.2167,89000.0
2013-03-05 10:35:00,52.95,52.95,52.88,52.95,105000.0,49.2167,49.2167,49.1517,49.2167,105000.0
2013-03-05 10:40:00,52.95,53.0,52.92,52.99,97000.0,49.2167,49.2632,49.1889,49.2539,97000.0
2013-03-05 10:45:00,53.0,53.08,52.9,52.98,134000.0,49.2632,49.3376,49.1703,49.2446,134000.0
2013-03-05 10:50:00,52.95,52.98,52.84,52.86,105000.0,49.2167,49.2446,49.1145,49.1331,105000.0
2013-03-05 10:55:00,52.87,52.92,52.87,52.9,33000.0,49.1424,49.1889,49.1424,49.1703,33000.0
2013-03-05 11:00:00,52.86,52.9,52.8,52.81,50000.0,49.1331,49.1703,49.0773,49.0866,50000.0
2013-03-05 11:05:00,52.8,52.83,52.75,52.81,29000.0,49.0773,49.1052,49.0308,49.0866,29000.0
2013-03-05 11:10:00,52.83,52.88,52.81,52.87,47000.0,49.1052,49.1517,49.0866,49.1424,47000.0
2013-03-05 11:15:00,52.86,52.89,52.84,52.88,25000.0,49.1331,49.161,49.1145,49.1517,25000.0
2013-03-05 11:20:00,52.86,52.86,52.8,52.8,12000.0,49.1331,49.1331,49.0773,49.0773,12000.0
2013-03-05 11:25:00,52.83,52.87,52.79,52.8,26000.0,49.1052,49.1424,49.068,49.0773,26000.0
2013-03-05 11:30:00,52.81,52.86,52.8,52.8,13000.0,49.0866,49.1331,49.0773,49.0773,13000.0
2013-03-05 11:35:00,52.8,52.83,52.77,52.81,197000.0,49.0773,49.1052,49.0494,49.0866,197000.0
2013-03-05 11:40:00,52.79,52.83,52.78,52.8,122000.0,49.068,49.1052,49.0587,49.0773,122000.0
2013-03-05 11:45:00,52.8,52.84,52.79,52.84,17000.0,49.0773,49.1145,49.068,49.1145,17000.0
2013-03-05 11:50:00,52.84,52.84,52.82,52.83,23000.0,49.1145,49.1145,49.0959,49.1052,23000.0
2013-03-05 11:55:00,52.83,52.85,52.82,52.85,40000.0,49.1052,49.1238,49.0959,49.1238,40000.0
2013-03-05 12:00:00,52.8,52.8,52.8,52.8,1000.0,49.0773,49.0773,49.0773,49.0773,1000.0
2013-03-05 12:05:00,52.8,52.84,52.79,52.8,52000.0,49.0773,49.1145,49.068,49.0773,52000.0
2013-03-05 12:10:00,52.8,52.83,52.79,52.8,33000.0,49.0773,49.1052,49.068,49.0773,33000.0
2013-03-05 12:15:00,52.78,52.8,52.73,52.73,23000.0,49.0587,49.0773,49.0123,49.0123,23000.0
2013-03-05 12:20:00,52.75,52.78,52.74,52.78,24000.0,49.0308,49.0587,49.0215,49.0587,24000.0
2013-03-05 12:25:00,52.8,52.8,52.76,52.79,37000.0,49.0773,49.0773,49.0401,49.068,37000.0
2013-03-05 12:30:00,52.79,52.86,52.77,52.84,59000.0,49.068,49.1331,49.0494,49.1145,59000.0
2013-03-05 12:35:00,52.84,52.88,52.84,52.86,12000.0,49.1145,49.1517,49.1145,49.1331,12000.0
2013-03-05 12:40:00,52.89,52.92,52.88,52.88,39000.0,49.161,49.1889,49.1517,49.1517,39000.0
2013-03-05 12:45:00,52.9,52.93,52.89,52.91,11000.0,49.1703,49.1981,49.161,49.1796,11000.0
2013-03-05 12:50:00,52.93,52.96,52.92,52.95,61000.0,49.1981,49.226,49.1889,49.2167,61000.0
2013-03-05 12:55:00,52.93,52.94,52.92,52.92,10000.0,49.1981,49.2074,49.1889,49.1889,10000.0
2013-03-05 13:00:00,52.95,52.96,52.93,52.96,27000.0,49.2167,49.226,49.1981,49.226,27000.0
2013-03-05 13:05:00,52.95,52.96,52.93,52.93,35000.0,49.2167,49.226,49.1981,49.1981,35000.0
2013-03-05 13:10:00,52.94,52.95,52.89,52.93,45000.0,49.2074,49.2167,49.161,49.1981,45000.0
2013-03-05 13:15:00,52.91,52.95,52.9,52.92,38000.0,49.1796,49.2167,49.1703,49.1889,38000.0
2013-03-05 13:20:00,52.9,52.95,52.9,52.95,18000.0,49.1703,49.2167,49.1703,49.2167,18000.0
2013-03-05 13:25:00,52.94,52.98,52.92,52.92,47000.0,49.2074,49.2446,49.1889,49.1889,47000.0
2013-03-05 13:30:00,52.91,53.04,52.9,53.02,54000.0,49.1796,49.3004,49.1703,49.2818,54000.0
2013-03-05 13:35:00,53.01,53.01,52.98,52.98,6000.0,49.2725,49.2725,49.2446,49.2446,6000.0
2013-03-05 13:40:00,52.98,53.0,52.89,52.9,37000.0,49.2446,49.2632,49.161,49.1703,37000.0
2013-03-05 13:45:00,52.92,52.92,52.89,52.91,26000.0,49.1889,49.1889,49.161,49.1796,26000.0
2013-03-05 13:50:00,52.93,52.93,52.81,52.81,73000.0,49.1981,49.1981,49.0866,49.0866,73000.0
2013-03-05 13:55:00,52.82,52.83,52.8,52.81,30000.0,49.0959,49.1052,49.0773,49.0866,30000.0
2013-03-05 14:00:00,52.82,52.82,52.79,52.8,31000.0,49.0959,49.0959,49.068,49.0773,31000.0
2013-03-05 14:05:00,52.77,52.81,52.77,52.8,58000.0,49.0494,49.0866,49.0494,49.0773,58000.0
2013-03-05 14:10:00,52.8,52.89,52.8,52.87,23000.0,49.0773,49.161,49.0773,49.1424,23000.0
2013-03-05 14:15:00,52.87,52.88,52.86,52.87,48000.0,49.1424,49.1517,49.1331,49.1424,48000.0
2013-03-05 14:20:00,52.87,52.88,52.85,52.85,34000.0,49.1424,49.1517,49.1238,49.1238,34000.0
2013-03-05 14:25:00,52.84,52.86,52.81,52.81,30000.0,49.1145,49.1331,49.0866,49.0866,30000.0
2013-03-05 14:30:00,52.8,52.8,52.67,52.69,122000.0,49.0773,49.0773,48.9565,48.9751,122000.0
2013-03-05 14:35:00,52.71,52.72,52.64,52.69,53000.0,48.9937,49.003,48.9286,48.9751,53000.0
2013-03-05 14:40:00,52.72,52.76,52.69,52.74,26000.0,49.003,49.0401,48.9751,49.0215,26000.0
2013-03-05 14:45:00,52.73,52.82,52.73,52.81,79000.0,49.0123,49.0959,49.0123,49.0866,79000.0
2013-03-05 14:50:00,52.8,52.8,52.71,52.73,54000.0,49.0773,49.0773,48.9937,49.0123,54000.0
2013-03-05 14:55:00,52.73,52.73,52.7,52.73,27000.0,49.0123,49.0123,48.9844,49.0123,27000.0
2013-03-05 15:00:00,52.73,52.75,52.69,52.73,215000.0,49.0123,49.0308,48.9751,49.0123,215000.0
2013-03-05 15:05:00,52.71,52.73,52.65,52.7,62000.0,48.9937,49.0123,48.9379,48.9844,62000.0
2013-03-05 15:10:00,52.7,52.73,52.67,52.72,34000.0,48.9844,49.0123,48.9565,49.003,34000.0
2013-03-05 15:15:00,52.71,52.71,52.67,52.7,66000.0,48.9937,48.9937,48.9565,48.9844,66000.0
2013-03-05 15:20:00,52.69,52.7,52.66,52.69,34000.0,48.9751,48.9844,48.9472,48.9751,34000.0
2013-03-05 15:25:00,52.69,52.71,52.66,52.69,78000.0,48.9751,48.9937,48.9472,48.9751,78000.0
2013-03-05 15:30:00,52.68,52.71,52.66,52.69,89000.0,48.9658,48.9937,48.9472,48.9751,89000.0
2013-03-05 15:35:00,52.69,52.75,52.68,52.75,61000.0,48.9751,49.0308,48.9658,49.0308,61000.0
2013-03-05 15:40:00,52.75,52.84,52.75,52.82,107000.0,49.0308,49.1145,49.0308,49.0959,107000.0
2013-03-05 15:45:00,52.82,52.82,52.73,52.73,100000.0,49.0959,49.0959,49.0123,49.0123,100000.0
2013-03-05 15:50:00,52.72,52.72,52.69,52.69,54000.0,49.003,49.003,48.9751,48.9751,54000.0
2013-03-05 15:55:00,52.7,52.74,52.68,52.71,213000.0,48.9844,49.0215,48.9658,48.9937,213000.0
2013-03-06 09:30:00,52.55,52.64,52.43,52.53,252000.0,48.8449,48.9286,48.7334,48.8264,252000.0
2013-03-06 09:35:00,52.53,52.85,52.53,52.85,187000.0,48.8264,49.1238,48.8264,49.1238,187000.0
2013-03-06 09:40:00,52.77,53.05,52.77,53.05,139000.0,49.0494,49.3097,49.0494,49.3097,139000.0
2013-03-06 09:45:00,53.03,53.12,53.02,53.02,195000.0,49.2911,49.3748,49.2818,49.2818,195000.0
2013-03-06 09:50:00,52.98,53.06,52.98,53.03,118000.0,49.2446,49.319,49.2446,49.2911,118000.0
2013-03-06 09:55:00,53.03,53.09,52.98,53.03,106000.0,49.2911,49.3469,49.2446,49.2911,106000.0
2013-03-06 10:00:00,53.06,53.08,53.01,53.01,96000.0,49.319,49.3376,49.2725,49.2725,96000.0
2013-03-06 10:05:00,53.02,53.06,52.89,52.9,71000.0,49.2818,49.319,49.161,49.1703,71000.0
2013-03-06 10:10:00,52.91,52.94,52.89,52.93,44000.0,49.1796,49.2074,49.161,49.1981,44000.0
2013-03-06 10:15:00,52.93,52.99,52.91,52.93,88000.0,49.1981,49.2539,49.1796,49.1981,88000.0
2013-03-06 10:20:00,52.92,52.92,52.89,52.9,24000.0,49.1889,49.1889,49.161,49.1703,24000.0
2013-03-06 10:25:00,52.91,52.93,52.89,52.89,39000.0,49.1796,49.1981,49.161,49.161,39000.0
2013-03-06 10:30:00,52.89,52.89,52.76,52.82,340000.0,49.161,49.161,49.0401,49.0959,340000.0
2013-03-06 10:35:00,52.8,52.84,52.8,52.81,107000.0,49.0773,49.1145,49.0773,49.0866,107000.0
2013-03-06 10:40:00,52.79,52.8,52.69,52.77,43000.0,49.068,49.0773,48.9751,49.0494,43000.0
2013-03-06 10:45:00,52.8,52.81,52.7,52.7,50000.0,49.0773,49.0866,48.9844,48.9844,50000.0
2013-03-06 10:50:00,52.71,52.75,52.71,52.73,22000.0,48.9937,49.0308,48.9937,49.0123,22000.0
2013-03-06 10:55:00,52.73,52.73,52.6,52.61,83000.0,49.0123,49.0123,48.8914,48.9007,83000.0
2013-03-06 11:00:00,52.61,52.66,52.57,52.59,66000.0,48.9007,48.9472,48.8635,48.8821,66000.0
2013-03-06 11:05:00,52.59,52.59,52.52,52.54,53000.0,48.8821,48.8821,48.8171,48.8356,53000.0
2013-03-06 11:10:00,52.55,52.62,52.55,52.62,27000.0,48.8449,48.91,48.8449,48.91,27000.0
2013-03-06 11:15:00,52.65,52.68,52.65,52.68,7000.0,48.9379,48.9658,48.9379,48.9658,7000.0
2013-03-06 11:20:00,52.67,52.71,52.66,52.68,16000.0,48.9565,48.9937,48.9472,48.9658,16000.0
2013-03-06 11:25:00,52.69,52.7,52.57,52.58,71000.0,48.9751,48.9844,48.8635,48.8728,71000.0
2013-03-06 11:30:00,52.61,52.61,52.51,52.51,44000.0,48.9007,48.9007,48.8078,48.8078,44000.0
2013-03-06 11:35:00,52.55,52.56,52.51,52.51,83000.0,48.8449,48.8542,48.8078,48.8078,83000.0
2013-03-06 11:40:00,52.51,52.54,52.46,52.51,37000.0,48.8078,48.8356,48.7613,48.8078,37000.0
2013-03-06 11:45:00,52.49,52.52,52.45,52.45,29000.0,48.7892,48.8171,48.752,48.752,29000.0
2013-03-06 11:50:00,52.45,52.45,52.4,52.44,59000.0,48.752,48.752,48.7055,48.7427,59000.0
2013-03-06 11:55:00,52.44,52.45,52.4,52.4,80000.0,48.7427,48.752,48.7055,48.7055,80000.0
2013-03-06 12:00:00,52.4,52.42,52.34,52.41,106000.0,48.7055,48.7241,48.6497,48.7148,106000.0
2013-03-06 12:05:00,52.41,52.42,52.34,52.4,66000.0,48.7148,48.7241,48.6497,48.7055,66000.0
2013-03-06 12:10:00,52.38,52.45,52.35,52.41,449000.0,48.6869,48.752,48.659,48.7148,449000.0
2013-03-06 12:15:00,52.43,52.44,52.39,52.43,23000.0,48.7334,48.7427,48.6962,48.7334,23000.0
2013-03-06 12:20:00,52.44,52.47,52.43,52.45,19000.0,48.7427,48.7706,48.7334,48.752,19000.0
2013-03-06 12:25:00,52.46,52.49,52.46,52.48,20000.0,48.7613,48.7892,48.7613,48.7799,20000.0
2013-03-06 12:30:00,52.48,52.54,52.46,52.5,95000.0,48.7799,48.8356,48.7613,48.7985,95000.0
2013-03-06 12:35:00,52.5,52.54,52.5,52.51,22000.0,48.7985,48.8356,48.7985,48.8078,22000.0
2013-03-06 12:40:00,52.54,52.68,52.54,52.63,64000.0,48.8356,48.9658,48.8356,48.9193,64000.0
2013-03-06 12:45:00,52.61,52.63,52.58,52.61,22000.0,48.9007,48.9193,48.8728,48.9007,22000.0
2013-03-06 12:50:00,52.61,52.62,52.61,52.62,8000.0,48.9007,48.91,48.9007,48.91,8000.0
2013-03-06 12:55:00,52.63,52.64,52.58,52.58,50000.0,48.9193,48.9286,48.8728,48.8728,50000.0
2013-03-06 13:00:00,52.59,52.6,52.57,52.59,22000.0,48.8821,48.8914,48.8635,48.8821,22000.0
2013-03-06 13:05:00,52.59,52.6,52.56,52.56,11000.0,48.8821,48.8914,48.8542,48.8542,11000.0
2013-03-06 13:10:00,52.56,52.56,52.52,52.55,19000.0,48.8542,48.8542,48.8171,48.8449,19000.0
2013-03-06 13:15:00,52.56,52.56,52.56,52.56,2000.0,48.8542,48.8542,48.8542,48.8542,2000.0
2013-03-06 13:20:00,52.56,52.58,52.53,52.53,8000.0,48.8542,48.8728,48.8264,48.8264,8000.0
2013-03-06 13:25:00,52.54,52.57,52.53,52.53,11000.0,48.8356,48.8635,48.8264,48.8264,11000.0
2013-03-06 13:30:00,52.53,52.55,52.52,52.55,10000.0,48.8264,48.8449,48.8171,48.8449,10000.0
2013-03-06 13:35:00,52.57,52.59,52.56,52.59,5000.0,48.8635,48.8821,48.8542,48.8821,5000.0
2013-03-06 13:40:00,52.58,52.6,52.58,52.6,8000.0,48.8728,48.8914,48.8728,48.8914,8000.0
2013-03-06 13:45:00,52.62,52.62,52.58,52.61,17000.0,48.91,48.91,48.8728,48.9007,17000.0
2013-03-06 13:50:00,52.56,52.61,52.56,52.61,11000.0,48.8542,48.9007,48.8542,48.9007,11000.0
2013-03-06 13:55:00,52.62,52.63,52.6,52.6,25000.0,48.91,48.9193,48.8914,48.8914,25000.0
2013-03-06 14:00:00,52.6,52.63,52.59,52.62,18000.0,48.8914,48.9193,48.8821,48.91,18000.0
2013-03-06 14:05:00,52.6,52.61,52.58,52.61,19000.0,48.8914,48.9007,48.8728,48.9007,19000.0
2013-03-06 14:10:00,52.6,52.6,52.51,52.58,76000.0,48.8914,48.8914,48.8078,48.8728,76000.0
2013-03-06 14:15:00,52.57,52.62,52.55,52.58,59000.0,48.8635,48.91,48.8449,48.8728,59000.0
2013-03-06 14:20:00,52.6,52.62,52.56,52.62,17000.0,48.8914,48.91,48.8542,48.91,17000.0
2013-03-06 14:25:00,52.64,52.68,52.64,52.66,6000.0,48.9286,48.9658,48.9286,48.9472,6000.0
2013-03-06 14:30:00,52.66,52.7,52.66,52.7,22000.0,48.9472,48.9844,48.9472,48.9844,22000.0
2013-03-06 14:35:00,52.69,52.76,52.69,52.75,35000.0,48.9751,49.0401,48.9751,49.0308,35000.0
2013-03-06 14:40:00,52.75,52.75,52.71,52.74,12000.0,49.0308,49.0308,48.9937,49.0215,12000.0
2013-03-06 14:45:00,52.77,52.83,52.76,52.83,19000.0,49.0494,49.1052,49.0401,49.1052,19000.0
2013-03-06 14:50:00,52.79,52.83,52.73,52.76,19000.0,49.068,49.1052,49.0123,49.0401,19000.0
2013-03-06 14:55:00,52.76,52.78,52.72,52.75,22000.0,49.0401,49.0587,49.003,49.0308,22000.0
2013-03-06 15:00:00,52.71,52.72,52.68,52.7,51000.0,48.9937,49.003,48.9658,48.9844,51000.0
2013-03-06 15:05:00,52.71,52.74,52.65,52.67,47000.0,48.9937,49.0215,48.9379,48.9565,47000.0
2013-03-06 15:10:00,52.67,52.7,52.65,52.66,31000.0,48.9565,48.9844,48.9379,48.9472,31000.0
2013-03-06 15:15:00,52.67,52.68,52.63,52.65,27000.0,48.9565,48.9658,48.9193,48.9379,27000.0
2013-03-06 15:20:00,52.66,52.7,52.64,52.7,44000.0,48.9472,48.9844,48.9286,48.9844,44000.0
2013-03-06 15:25:00,52.69,52.69,52.65,52.65,25000.0,48.9751,48.9751,48.9379,48.9379,25000.0
2013-03-06 15:30:00,52.64,52.64,52.54,52.6,63000.0,48.9286,48.9286,48.8356,48.8914,63000.0
2013-03-06 15:35:00,52.6,52.6,52.53,52.56,44000.0,48.8914,48.8914,48.8264,48.8542,44000.0
2013-03-06 15:40:00,52.55,52.59,52.55,52.58,60000.0,48.8449,48.8821,48.8449,48.8728,60000.0
2013-03-06 15:45:00,52.6,52.66,52.59,52.65,74000.0,48.8914,48.9472,48.8821,48.9379,74000.0
2013-03-06 15:50:00,52.63,52.7,52.61,52.7,90000.0,48.9193,48.9844,48.9007,48.9844,90000.0
2013-03-06 15:55:00,52.7,52.76,52.69,52.76,184000.0,48.9844,49.0401,48.9751,49.0401,184000.0
2013-03-07 09:30:00,52.77,53.0,52.75,52.99,125000.0,49.0494,49.2632,49.0308,49.2539,125000.0
2013-03-07 09:35:00,52.99,52.99,52.77,52.8,116000.0,49.2539,49.2539,49.0494,49.0773,116000.0
2013-03-07 09:40:00,52.78,52.82,52.74,52.76,92000.0,49.0587,49.0959,49.0215,49.0401,92000.0
2013-03-07 09:45:00,52.8,52.82,52.72,52.72,129000.0,49.0773,49.0959,49.003,49.003,129000.0
2013-03-07 09:50:00,52.75,52.79,52.72,52.79,50000.0,49.0308,49.068,49.003,49.068,50000.0
2013-03-07 09:55:00,52.79,52.85,52.76,52.82,331000.0,49.068,49.1238,49.0401,49.0959,331000.0
2013-03-07 10:00:00,52.8,52.85,52.77,52.8,148000.0,49.0773,49.1238,49.0494,49.0773,148000.0
2013-03-07 10:05:00,52.78,52.8,52.75,52.76,36000.0,49.0587,49.0773,49.0308,49.0401,36000.0
2013-03-07 10:10:00,52.73,52.76,52.69,52.7,46000.0,49.0123,49.0401,48.9751,48.9844,46000.0
2013-03-07 10:15:00,52.71,52.74,52.68,52.72,73000.0,48.9937,49.0215,48.9658,49.003,73000.0
2013-03-07 10:20:00,52.7,52.73,52.6,52.65,90000.0,48.9844,49.0123,48.8914,48.9379,90000.0
2013-03-07 10:25:00,52.64,52.65,52.58,52.61,86000.0,48.9286,48.9379,48.8728,48.9007,86000.0
2013-03-07 10:30:00,52.62,52.73,52.59,52.73,301000.0,48.91,49.0123,48.8821,49.0123,301000.0
2013-03-07 10:35:00,52.71,52.8,52.71,52.77,208000.0,48.9937,49.0773,48.9937,49.0494,208000.0
2013-03-07 10:40:00,52.78,52.79,52.77,52.78,40000.0,49.0587,49.068,49.0494,49.0587,40000.0
2013-03-07 10:45:00,52.78,52.78,52.68,52.71,362000.0,49.0587,49.0587,48.9658,48.9937,362000.0
2013-03-07 10:50:00,52.7,52.7,52.64,52.64,399000.0,48.9844,48.9844,48.9286,48.9286,399000.0
2013-03-07 10:55:00,52.65,52.66,52.63,52.65,54000.0,48.9379,48.9472,48.9193,48.9379,54000.0
2013-03-07 11:00:00,52.67,52.67,52.63,52.67,151000.0,48.9565,48.9565,48.9193,48.9565,151000.0
2013-03-07 11:05:00,52.67,52.71,52.65,52.7,46000.0,48.9565,48.9937,48.9379,48.9844,46000.0
2013-03-07 11:10:00,52.7,52.72,52.68,52.69,46000.0,48.9844,49.003,48.9658,48.9751,46000.0
2013-03-07 11:15:00,52.68,52.71,52.67,52.67,50000.0,48.9658,48.9937,48.9565,48.9565,50000.0
2013-03-07 11:20:00,52.68,52.7,52.66,52.67,30000.0,48.9658,48.9844,48.9472,48.9565,30000.0
2013-03-07 11:25:00,52.66,52.7,52.66,52.67,46000.0,48.9472,48.9844,48.9472,48.9565,46000.0
2013-03-07 11:30:00,52.66,52.73,52.66,52.71,49000.0,48.9472,49.0123,48.9472,48.9937,49000.0
2013-03-07 11:35:00,52.72,52.75,52.71,52.75,36000.0,49.003,49.0308,48.9937,49.0308,36000.0
2013-03-07 11:40:00,52.75,52.76,52.73,52.76,34000.0,49.0308,49.0401,49.0123,49.0401,34000.0
2013-03-07 11:45:00,52.73,52.75,52.73,52.74,31000.0,49.0123,49.0308,49.0123,49.0215,31000.0
2013-03-07 11:50:00,52.75,52.76,52.73,52.75,133000.0,49.0308,49.0401,49.0123,49.0308,133000.0
2013-03-07 11:55:00,52.76,52.79,52.73,52.74,44000.0,49.0401,49.068,49.0123,49.0215,44000.0
2013-03-07 12:00:00,52.74,52.75,52.73,52.73,28000.0,49.0215,49.0308,49.0123,49.0123,28000.0
2013-03-07 12:05:00,52.73,52.75,52.7,52.74,100000.0,49.0123,49.0308,48.9844,49.0215,100000.0
2013-03-07 12:10:00,52.75,52.75,52.67,52.67,189000.0,49.0308,49.0308,48.9565,48.9565,189000.0
2013-03-07 12:15:00,52.7,52.71,52.67,52.7,72000.0,48.9844,48.9937,48.9565,48.9844,72000.0
2013-03-07 12:20:00,52.67,52.7,52.67,52.68,18000.0,48.9565,48.9844,48.9565,48.9658,18000.0
2013-03-07 12:25:00,52.69,52.72,52.69,52.72,9000.0,48.9751,49.003,48.9751,49.003,9000.0
2013-03-07 12:30:00,52.72,52.73,52.69,52.72,30000.0,49.003,49.0123,48.9751,49.003,30000.0
2013-03-07 12:35:00,52.71,52.71,52.68,52.68,11000.0,48.9937,48.9937,48.9658,48.9658,11000.0
2013-03-07 12:40:00,52.67,52.68,52.65,52.68,108000.0,48.9565,48.9658,48.9379,48.9658,108000.0
2013-03-07 12:45:00,52.68,52.7,52.65,52.66,43000.0,48.9658,48.9844,48.9379,48.9472,43000.0
2013-03-07 12:50:00,52.65,52.66,52.64,52.65,48000.0,48.9379,48.9472,48.9286,48.9379,48000.0
2013-03-07 12:55:00,52.66,52.69,52.66,52.66,32000.0,48.9472,48.9751,48.9472,48.9472,32000.0
2013-03-07 13:00:00,52.66,52.68,52.66,52.68,27000.0,48.9472,48.9658,48.9472,48.9658,27000.0
2013-03-07 13:05:00,52.67,52.67,52.64,52.64,20000.0,48.9565,48.9565,48.9286,48.9286,20000.0
2013-03-07 13:10:00,52.65,52.67,52.65,52.67,14000.0,48.9379,48.9565,48.9379,48.9565,14000.0
2013-03-07 13:15:00,52.68,52.69,52.64,52.64,20000.0,48.9658,48.9751,48.9286,48.9286,20000.0
2013-03-07 13:20:00,52.65,52.66,52.63,52.66,16000.0,48.9379,48.9472,48.9193,48.9472,16000.0
2013-03-07 13:25:00,52.66,52.66,52.6,52.61,69000.0,48.9472,48.9472,48.8914,48.9007,69000.0
2013-03-07 13:30:00,52.6,52.64,52.59,52.64,39000.0,48.8914,48.9286,48.8821,48.9286,39000.0
2013-03-07 13:35:00,52.64,52.64,52.6,52.61,19000.0,48.9286,48.9286,48.8914,48.9007,19000.0
2013-03-07 13:40:00,52.6,52.63,52.59,52.6,18000.0,48.8914,48.9193,48.8821,48.8914,18000.0
2013-03-07 13:45:00,52.6,52.65,52.59,52.63,27000.0,48.8914,48.9379,48.8821,48.9193,27000.0
2013-03-07 13:50:00,52.64,52.65,52.63,52.65,14000.0,48.9286,48.9379,48.9193,48.9379,14000.0
2013-03-07 13:55:00,52.62,52.64,52.61,52.64,9000.0,48.91,48.9286,48.9007,48.9286,9000.0
2013-03-07 14:00:00,52.65,52.68,52.64,52.65,29000.0,48.9379,48.9658,48.9286,48.9379,29000.0
2013-03-07 14:05:00,52.67,52.67,52.57,52.6,76000.0,48.9565,48.9565,48.8635,48.8914,76000.0
2013-03-07 14:10:00,52.61,52.65,52.6,52.62,39000.0,48.9007,48.9379,48.8914,48.91,39000.0
2013-03-07 14:15:00,52.61,52.65,52.61,52.65,36000.0,48.9007,48.9379,48.9007,48.9379,36000.0
2013-03-07 14:20:00,52.64,52.64,52.6,52.61,44000.0,48.9286,48.9286,48.8914,48.9007,44000.0
2013-03-07 14:25:00,52.61,52.64,52.59,52.62,45000.0,48.9007,48.9286,48.8821,48.91,45000.0
2013-03-07 14:30:00,52.63,52.67,52.61,52.62,71000.0,48.9193,48.9565,48.9007,48.91,71000.0
2013-03-07 14:35:00,52.61,52.63,52.59,52.61,34000.0,48.9007,48.9193,48.8821,48.9007,34000.0
2013-03-07 14:40:00,52.6,52.62,52.58,52.59,30000.0,48.8914,48.91,48.8728,48.8821,30000.0
2013-03-07 14:45:00,52.6,52.6,52.59,52.6,19000.0,48.8914,48.8914,48.8821,48.8914,19000.0
2013-03-07 14:50:00,52.6,52.61,52.6,52.6,22000.0,48.8914,48.9007,48.8914,48.8914,22000.0
2013-03-07 14:55:00,52.61,52.68,52.61,52.64,58000.0,48.9007,48.9658,48.9007,48.9286,58000.0
2013-03-07 15:00:00,52.65,52.68,52.61,52.64,70000.0,48.9379,48.9658,48.9007,48.9286,70000.0
2013-03-07 15:05:00,52.63,52.69,52.63,52.67,19000.0,48.9193,48.9751,48.9193,48.9565,19000.0
2013-03-07 15:10:00,52.67,52.69,52.65,52.68,23000.0,48.9565,48.9751,48.9379,48.9658,23000.0
2013-03-07 15:15:00,52.69,52.7,52.66,52.7,49000.0,48.9751,48.9844,48.9472,48.9844,49000.0
2013-03-07 15:20:00,52.69,52.69,52.65,52.67,28000.0,48.9751,48.9751,48.9379,48.9565,28000.0
2013-03-07 15:25:00,52.66,52.69,52.65,52.68,48000.0,48.9472,48.9751,48.9379,48.9658,48000.0
2013-03-07 15:30:00,52.69,52.71,52.68,52.69,69000.0,48.9751,48.9937,48.9658,48.9751,69000.0
2013-03-07 15:35:00,52.69,52.74,52.69,52.73,74000.0,48.9751,49.0215,48.9751,49.0123,74000.0
2013-03-07 15:40:00,52.73,52.76,52.73,52.73,87000.0,49.0123,49.0401,49.0123,49.0123,87000.0
2013-03-07 15:45:00,52.74,52.74,52.71,52.72,80000.0,49.0215,49.0215,48.9937,49.003,80000.0
2013-03-07 15:50:00,52.71,52.72,52.7,52.71,71000.0,48.9937,49.003,48.9844,48.9937,71000.0
2013-03-07 15:55:00,52.7,52.72,52.65,52.68,162000.0,48.9844,49.003,48.9379,48.9658,162000.0
2013-03-08 09:30:00,53.01,53.01,52.79,52.83,137000.0,49.2725,49.2725,49.068,49.1052,137000.0
2013-03-08 09:35:00,52.84,52.86,52.7,52.86,82000.0,49.1145,49.1331,48.9844,49.1331,82000.0
2013-03-08 09:40:00,52.85,52.85,52.74,52.74,69000.0,49.1238,49.1238,49.0215,49.0215,69000.0
2013-03-08 09:45:00,52.71,52.76,52.66,52.66,97000.0,48.9937,49.0401,48.9472,48.9472,97000.0
2013-03-08 09:50:00,52.66,52.68,52.62,52.62,92000.0,48.9472,48.9658,48.91,48.91,92000.0
2013-03-08 09:55:00,52.62,52.62,52.58,52.6,130000.0,48.91,48.91,48.8728,48.8914,130000.0
2013-03-08 10:00:00,52.59,52.59,52.48,52.53,260000.0,48.8821,48.8821,48.7799,48.8264,260000.0
2013-03-08 10:05:00,52.53,52.58,52.5,52.57,109000.0,48.8264,48.8728,48.7985,48.8635,109000.0
2013-03-08 10:10:00,52.55,52.55,52.45,52.47,104000.0,48.8449,48.8449,48.752,48.7706,104000.0
2013-03-08 10:15:00,52.5,52.56,52.5,52.56,52000.0,48.7985,48.8542,48.7985,48.8542,52000.0
2013-03-08 10:20:00,52.58,52.67,52.58,52.63,211000.0,48.8728,48.9565,48.8728,48.9193,211000.0
2013-03-08 10:25:00,52.63,52.67,52.63,52.63,27000.0,48.9193,48.9565,48.9193,48.9193,27000.0
2013-03-08 10:30:00,52.65,52.7,52.64,52.67,41000.0,48.9379,48.9844,48.9286,48.9565,41000.0
2013-03-08 10:35:00,52.65,52.67,52.64,52.66,34000.0,48.9379,48.9565,48.9286,48.9472,34000.0
2013-03-08 10:40:00,52.69,52.72,52.68,52.71,43000.0,48.9751,49.003,48.9658,48.9937,43000.0
2013-03-08 10:45:00,52.71,52.72,52.68,52.7,35000.0,48.9937,49.003,48.9658,48.9844,35000.0
2013-03-08 10:50:00,52.73,52.73,52.68,52.69,35000.0,49.0123,49.0123,48.9658,48.9751,35000.0
2013-03-08 10:55:00,52.68,52.71,52.68,52.7,23000.0,48.9658,48.9937,48.9658,48.9844,23000.0
2013-03-08 11:00:00,52.68,52.71,52.67,52.68,72000.0,48.9658,48.9937,48.9565,48.9658,72000.0
2013-03-08 11:05:00,52.71,52.74,52.69,52.74,121000.0,48.9937,49.0215,48.9751,49.0215,121000.0
2013-03-08 11:10:00,52.75,52.81,52.74,52.81,47000.0,49.0308,49.0866,49.0215,49.0866,47000.0
2013-03-08 11:15:00,52.79,52.8,52.75,52.77,124000.0,49.068,49.0773,49.0308,49.0494,124000.0
2013-03-08 11:20:00,52.74,52.76,52.74,52.74,23000.0,49.0215,49.0401,49.0215,49.0215,23000.0
2013-03-08 11:25:00,52.77,52.9,52.76,52.9,37000.0,49.0494,49.1703,49.0401,49.1703,37000.0
2013-03-08 11:30:00,52.88,52.9,52.87,52.88,9000.0,49.1517,49.1703,49.1424,49.1517,9000.0
2013-03-08 11:35:00,52.87,52.9,52.87,52.87,70000.0,49.1424,49.1703,49.1424,49.1424,70000.0
2013-03-08 11:40:00,52.87,52.88,52.84,52.86,19000.0,49.1424,49.1517,49.1145,49.1331,19000.0
2013-03-08 11:45:00,52.84,52.89,52.84,52.89,13000.0,49.1145,49.161,49.1145,49.161,13000.0
2013-03-08 11:50:00,52.9,52.9,52.83,52.83,25000.0,49.1703,49.1703,49.1052,49.1052,25000.0
2013-03-08 11:55:00,52.8,52.85,52.8,52.85,15000.0,49.0773,49.1238,49.0773,49.1238,15000.0
2013-03-08 12:00:00,52.89,52.89,52.84,52.84,10000.0,49.161,49.161,49.1145,49.1145,10000.0
2013-03-08 12:05:00,52.84,52.86,52.84,52.84,5000.0,49.1145,49.1331,49.1145,49.1145,5000.0
2013-03-08 12:10:00,52.86,52.89,52.82,52.83,39000.0,49.1331,49.161,49.0959,49.1052,39000.0
2013-03-08 12:15:00,52.84,52.85,52.76,52.76,32000.0,49.1145,49.1238,49.0401,49.0401,32000.0
2013-03-08 12:20:00,52.78,52.78,52.75,52.78,8000.0,49.0587,49.0587,49.0308,49.0587,8000.0
2013-03-08 12:25:00,52.79,52.79,52.76,52.76,15000.0,49.068,49.068,49.0401,49.0401,15000.0
2013-03-08 12:30:00,52.76,52.77,52.72,52.72,36000.0,49.0401,49.0494,49.003,49.003,36000.0
2013-03-08 12:35:00,52.72,52.76,52.72,52.74,15000.0,49.003,49.0401,49.003,49.0215,15000.0
2013-03-08 12:40:00,52.74,52.77,52.72,52.72,79000.0,49.0215,49.0494,49.003,49.003,79000.0
2013-03-08 12:45:00,52.73,52.76,52.73,52.76,28000.0,49.0123,49.0401,49.0123,49.0401,28000.0
2013-03-08 12:50:00,52.75,52.81,52.75,52.81,9000.0,49.0308,49.0866,49.0308,49.0866,9000.0
2013-03-08 12:55:00,52.81,52.81,52.79,52.8,15000.0,49.0866,49.0866,49.068,49.0773,15000.0
2013-03-08 13:00:00,52.79,52.8,52.75,52.75,20000.0,49.068,49.0773,49.0308,49.0308,20000.0
2013-03-08 13:05:00,52.75,52.76,52.74,52.76,21000.0,49.0308,49.0401,49.0215,49.0401,21000.0
2013-03-08 13:10:00,52.79,52.82,52.79,52.82,19000.0,49.068,49.0959,49.068,49.0959,19000.0
2013-03-08 13:15:00,52.82,52.89,52.82,52.86,34000.0,49.0959,49.161,49.0959,49.1331,34000.0
2013-03-08 13:20:00,52.86,52.87,52.85,52.86,11000.0,49.1331,49.1424,49.1238,49.1331,11000.0
2013-03-08 13:25:00,52.86,52.86,52.81,52.81,20000.0,49.1331,49.1331,49.0866,49.0866,20000.0
2013-03-08 13:30:00,52.81,52.81,52.79,52.81,26000.0,49.0866,49.0866,49.068,49.0866,26000.0
2013-03-08 13:35:00,52.81,52.85,52.81,52.85,9000.0,49.0866,49.1238,49.0866,49.1238,9000.0
2013-03-08 13:40:00,52.85,52.87,52.83,52.84,29000.0,49.1238,49.1424,49.1052,49.1145,29000.0
2013-03-08 13:45:00,52.85,52.87,52.85,52.86,9000.0,49.1238,49.1424,49.1238,49.1331,9000.0
2013-03-08 13:50:00,52.87,52.88,52.86,52.88,7000.0,49.1424,49.1517,49.1331,49.1517,7000.0
2013-03-08 13:55:00,52.86,52.87,52.84,52.84,30000.0,49.1331,49.1424,49.1145,49.1145,30000.0
2013-03-08 14:00:00,52.85,52.87,52.85,52.87,12000.0,49.1238,49.1424,49.1238,49.1424,12000.0
2013-03-08 14:05:00,52.86,52.87,52.86,52.86,14000.0,49.1331,49.1424,49.1331,49.1331,14000.0
2013-03-08 14:10:00,52.87,52.89,52.83,52.84,55000.0,49.1424,49.161,49.1052,49.1145,55000.0
2013-03-08 14:15:00,52.83,52.85,52.83,52.84,12000.0,49.1052,49.1238,49.1052,49.1145,12000.0
2013-03-08 14:20:00,52.84,52.85,52.83,52.85,6000.0,49.1145,49.1238,49.1052,49.1238,6000.0
2013-03-08 14:25:00,52.86,52.87,52.85,52.87,17000.0,49.1331,49.1424,49.1238,49.1424,17000.0
2013-03-08 14:30:00,52.87,52.88,52.85,52.85,14000.0,49.1424,49.1517,49.1238,49.1238,14000.0
2013-03-08 14:35:00,52.85,52.87,52.85,52.87,13000.0,49.1238,49.1424,49.1238,49.1424,13000.0
2013-03-08 14:40:00,52.85,52.87,52.82,52.82,43000.0,49.1238,49.1424,49.0959,49.0959,43000.0
2013-03-08 14:45:00,52.82,52.82,52.8,52.8,16000.0,49.0959,49.0959,49.0773,49.0773,16000.0
2013-03-08 14:50:00,52.81,52.85,52.81,52.83,38000.0,49.0866,49.1238,49.0866,49.1052,38000.0
2013-03-08 14:55:00,52.84,52.89,52.84,52.88,59000.0,49.1145,49.161,49.1145,49.1517,59000.0
2013-03-08 15:00:00,52.89,52.92,52.89,52.9,94000.0,49.161,49.1889,49.161,49.1703,94000.0
2013-03-08 15:05:00,52.92,52.93,52.91,52.92,49000.0,49.1889,49.1981,49.1796,49.1889,49000.0
2013-03-08 15:10:00,52.92,52.96,52.92,52.95,70000.0,49.1889,49.226,49.1889,49.2167,70000.0
2013-03-08 15:15:00,52.95,53.02,52.95,53.0,106000.0,49.2167,49.2818,49.2167,49.2632,106000.0
2013-03-08 15:20:00,53.0,53.03,52.96,53.01,170000.0,49.2632,49.2911,49.226,49.2725,170000.0
2013-03-08 15:25:00,53.01,53.01,52.98,52.99,53000.0,49.2725,49.2725,49.2446,49.2539,53000.0
2013-03-08 15:30:00,52.98,52.99,52.96,52.99,72000.0,49.2446,49.2539,49.226,49.2539,72000.0
2013-03-08 15:35:00,52.97,53.0,52.95,52.99,160000.0,49.2353,49.2632,49.2167,49.2539,160000.0
2013-03-08 15:40:00,53.0,53.01,52.96,52.98,79000.0,49.2632,49.2725,49.226,49.2446,79000.0
2013-03-08 15:45:00,52.96,52.98,52.95,52.98,80000.0,49.226,49.2446,49.2167,49.2446,80000.0
2013-03-08 15:50:00,52.97,52.99,52.89,52.9,163000.0,49.2353,49.2539,49.161,49.1703,163000.0
2013-03-08 15:55:00,52.89,52.96,52.87,52.94,356000.0,49.161,49.226,49.1424,49.2074,356000.0
2013-03-11 09:30:00,52.96,53.18,52.9,53.13,154000.0,49.226,49.4305,49.1703,49.384,154000.0
2013-03-11 09:35:00,53.12,53.13,52.98,52.98,71000.0,49.3748,49.384,49.2446,49.2446,71000.0
2013-03-11 09:40:00,52.98,53.02,52.94,53.0,149000.0,49.2446,49.2818,49.2074,49.2632,149000.0
2013-03-11 09:45:00,53.0,53.1,53.0,53.09,55000.0,49.2632,49.3562,49.2632,49.3469,55000.0
2013-03-11 09:50:00,53.08,53.08,53.0,53.0,55000.0,49.3376,49.3376,49.2632,49.2632,55000.0
2013-03-11 09:55:00,53.0,53.03,52.99,53.02,29000.0,49.2632,49.2911,49.2539,49.2818,29000.0
2013-03-11 10:00:00,53.03,53.04,52.93,52.96,48000.0,49.2911,49.3004,49.1981,49.226,48000.0
2013-03-11 10:05:00,52.95,52.99,52.95,52.98,13000.0,49.2167,49.2539,49.2167,49.2446,13000.0
2013-03-11 10:10:00,52.96,53.0,52.96,52.97,62000.0,49.226,49.2632,49.226,49.2353,62000.0
2013-03-11 10:15:00,52.98,53.03,52.98,53.01,129000.0,49.2446,49.2911,49.2446,49.2725,129000.0
2013-03-11 10:20:00,53.0,53.02,52.98,53.0,58000.0,49.2632,49.2818,49.2446,49.2632,58000.0
2013-03-11 10:25:00,52.99,52.99,52.96,52.96,56000.0,49.2539,49.2539,49.226,49.226,56000.0
2013-03-11 10:30:00,52.96,53.05,52.96,53.04,88000.0,49.226,49.3097,49.226,49.3004,88000.0
2013-03-11 10:35:00,53.03,53.03,52.99,53.03,42000.0,49.2911,49.2911,49.2539,49.2911,42000.0
2013-03-11 10:40:00,53.02,53.04,53.01,53.02,44000.0,49.2818,49.3004,49.2725,49.2818,44000.0
2013-03-11 10:45:00,53.03,53.05,53.02,53.03,14000.0,49.2911,49.3097,49.2818,49.2911,14000.0
2013-03-11 10:50:00,53.03,53.03,52.95,52.96,35000.0,49.2911,49.2911,49.2167,49.226,35000.0
2013-03-11 10:55:00,52.96,52.97,52.94,52.96,18000.0,49.226,49.2353,49.2074,49.226,18000.0
2013-03-11 11:00:00,52.95,53.01,52.95,52.96,18000.0,49.2167,49.2725,49.2167,49.226,18000.0
2013-03-11 11:05:00,52.95,53.0,52.91,52.93,137000.0,49.2167,49.2632,49.1796,49.1981,137000.0
2013-03-11 11:10:00,52.93,52.99,52.9,52.91,101000.0,49.1981,49.2539,49.1703,49.1796,101000.0
2013-03-11 11:15:00,52.91,52.95,52.89,52.89,37000.0,49.1796,49.2167,49.161,49.161,37000.0
2013-03-11 11:20:00,52.88,52.89,52.84,52.88,45000.0,49.1517,49.161,49.1145,49.1517,45000.0
2013-03-11 11:25:00,52.88,52.94,52.88,52.94,24000.0,49.1517,49.2074,49.1517,49.2074,24000.0
2013-03-11 11:30:00,52.93,52.99,52.93,52.98,41000.0,49.1981,49.2539,49.1981,49.2446,41000.0
2013-03-11 11:35:00,52.98,52.98,52.95,52.98,4000.0,49.2446,49.2446,49.2167,49.2446,4000.0
2013-03-11 11:40:00,52.98,53.07,52.98,53.06,47000.0,49.2446,49.3283,49.2446,49.319,47000.0
2013-03-11 11:45:00,53.07,53.2,53.07,53.15,158000.0,49.3283,49.4491,49.3283,49.4026,158000.0
2013-03-11 11:50:00,53.11,53.11,53.09,53.11,4000.0,49.3655,49.3655,49.3469,49.3655,4000.0
2013-03-11 11:55:00,53.11,53.17,53.05,53.07,36000.0,49.3655,49.4212,49.3097,49.3283,36000.0
2013-03-11 12:00:00,53.07,53.15,53.06,53.14,25000.0,49.3283,49.4026,49.319,49.3933,25000.0
2013-03-11 12:05:00,53.15,53.17,53.14,53.17,116000.0,49.4026,49.4212,49.3933,49.4212,116000.0
2013-03-11 12:10:00,53.15,53.18,53.12,53.17,26000.0,49.4026,49.4305,49.3748,49.4212,26000.0
2013-03-11 12:15:00,53.16,53.2,53.16,53.2,16000.0,49.4119,49.4491,49.4119,49.4491,16000.0
2013-03-11 12:20:00,53.2,53.25,53.19,53.19,64000.0,49.4491,49.4956,49.4398,49.4398,64000.0
2013-03-11 12:25:00,53.17,53.17,53.12,53.12,29000.0,49.4212,49.4212,49.3748,49.3748,29000.0
2013-03-11 12:30:00,53.13,53.14,53.09,53.14,90000.0,49.384,49.3933,49.3469,49.3933,90000.0
2013-03-11 12:35:00,53.15,53.15,53.13,53.13,18000.0,49.4026,49.4026,49.384,49.384,18000.0
2013-03-11 12:40:00,53.13,53.13,53.07,53.1,37000.0,49.384,49.384,49.3283,49.3562,37000.0
2013-03-11 12:45:00,53.1,53.11,53.1,53.11,23000.0,49.3562,49.3655,49.3562,49.3655,23000.0
2013-03-11 12:50:00,53.11,53.11,53.08,53.08,72000.0,49.3655,49.3655,49.3376,49.3376,72000.0
2013-03-11 12:55:00,53.1,53.11,53.1,53.1,37000.0,49.3562,49.3655,49.3562,49.3562,37000.0
2013-03-11 13:00:00,53.11,53.14,53.1,53.11,38000.0,49.3655,49.3933,49.3562,49.3655,38000.0
2013-03-11 13:05:00,53.13,53.13,53.1,53.12,26000.0,49.384,49.384,49.3562,49.3748,26000.0
2013-03-11 13:10:00,53.12,53.13,53.1,53.11,40000.0,49.3748,49.384,49.3562,49.3655,40000.0
2013-03-11 13:15:00,53.1,53.12,53.1,53.11,22000.0,49.3562,49.3748,49.3562,49.3655,22000.0
2013-03-11 13:20:00,53.11,53.12,53.11,53.12,7000.0,49.3655,49.3748,49.3655,49.3748,7000.0
2013-03-11 13:25:00,53.12,53.12,53.09,53.09,13000.0,49.3748,49.3748,49.3469,49.3469,13000.0
2013-03-11 13:30:00,53.12,53.12,53.09,53.1,11000.0,49.3748,49.3748,49.3469,49.3562,11000.0
2013-03-11 13:35:00,53.08,53.08,53.07,53.08,24000.0,49.3376,49.3376,49.3283,49.3376,24000.0
2013-03-11 13:40:00,53.09,53.09,53.03,53.04,67000.0,49.3469,49.3469,49.2911,49.3004,67000.0
2013-03-11 13:45:00,53.05,53.05,53.04,53.05,63000.0,49.3097,49.3097,49.3004,49.3097,63000.0
2013-03-11 13:50:00,53.03,53.03,53.02,53.02,5000.0,49.2911,49.2911,49.2818,49.2818,5000.0
2013-03-11 13:55:00,53.03,53.05,53.0,53.05,25000.0,49.2911,49.3097,49.2632,49.3097,25000.0
2013-03-11 14:00:00,53.05,53.05,53.03,53.04,37000.0,49.3097,49.3097,49.2911,49.3004,37000.0
2013-03-11 14:05:00,53.04,53.05,53.02,53.04,30000.0,49.3004,49.3097,49.2818,49.3004,30000.0
2013-03-11 14:10:00,53.04,53.05,53.01,53.02,74000.0,49.3004,49.3097,49.2725,49.2818,74000.0
2013-03-11 14:15:00,53.01,53.05,53.01,53.04,30000.0,49.2725,49.3097,49.2725,49.3004,30000.0
2013-03-11 14:20:00,53.04,53.08,53.03,53.08,16000.0,49.3004,49.3376,49.2911,49.3376,16000.0
2013-03-11 14:25:00,53.06,53.08,53.02,53.02,16000.0,49.319,49.3376,49.2818,49.2818,16000.0
2013-03-11 14:30:00,53.03,53.06,53.03,53.05,44000.0,49.2911,49.319,49.2911,49.3097,44000.0
2013-03-11 14:35:00,53.05,53.12,53.05,53.1,14000.0,49.3097,49.3748,49.3097,49.3562,14000.0
2013-03-11 14:40:00,53.12,53.15,53.12,53.13,42000.0,49.3748,49.4026,49.3748,49.384,42000.0
2013-03-11 14:45:00,53.14,53.17,53.13,53.14,35000.0,49.3933,49.4212,49.384,49.3933,35000.0
2013-03-11 14:50:00,53.13,53.15,53.1,53.1,60000.0,49.384,49.4026,49.3562,49.3562,60000.0
2013-03-11 14:55:00,53.12,53.14,53.1,53.1,83000.0,49.3748,49.3933,49.3562,49.3562,83000.0
2013-03-11 15:00:00,53.11,53.11,53.06,53.07,21000.0,49.3655,49.3655,49.319,49.3283,21000.0
2013-03-11 15:05:00,53.05,53.08,53.05,53.07,19000.0,49.3097,49.3376,49.3097,49.3283,19000.0
2013-03-11 15:10:00,53.04,53.05,53.04,53.04,41000.0,49.3004,49.3097,49.3004,49.3004,41000.0
2013-03-11 15:15:00,53.04,53.05,53.01,53.05,52000.0,49.3004,49.3097,49.2725,49.3097,52000.0
2013-03-11 15:20:00,53.05,53.05,52.99,53.0,63000.0,49.3097,49.3097,49.2539,49.2632,63000.0
2013-03-11 15:25:00,52.99,52.99,52.93,52.96,78000.0,49.2539,49.2539,49.1981,49.226,78000.0
2013-03-11 15:30:00,52.96,52.96,52.91,52.93,61000.0,49.226,49.226,49.1796,49.1981,61000.0
2013-03-11 15:35:00,52.93,52.96,52.91,52.96,69000.0,49.1981,49.226,49.1796,49.226,69000.0
2013-03-11 15:40:00,52.96,53.02,52.95,53.01,83000.0,49.226,49.2818,49.2167,49.2725,83000.0
2013-03-11 15:45:00,53.01,53.01,52.95,52.97,47000.0,49.2725,49.2725,49.2167,49.2353,47000.0
2013-03-11 15:50:00,52.98,53.01,52.98,53.0,34000.0,49.2446,49.2725,49.2446,49.2632,34000.0
2013-03-11 15:55:00,53.01,53.09,53.0,53.09,86000.0,49.2725,49.3469,49.2632,49.3469,86000.0
2013-03-12 09:30:00,52.99,53.0,52.82,52.9,90000.0,49.2539,49.2632,49.0959,49.1703,90000.0
2013-03-12 09:35:00,52.93,53.1,52.92,53.01,63000.0,49.1981,49.3562,49.1889,49.2725,63000.0
2013-03-12 09:40:00,53.03,53.04,53.01,53.01,37000.0,49.2911,49.3004,49.2725,49.2725,37000.0
2013-03-12 09:45:00,53.02,53.06,52.97,52.97,41000.0,49.2818,49.319,49.2353,49.2353,41000.0
2013-03-12 09:50:00,52.97,52.97,52.88,52.88,19000.0,49.2353,49.2353,49.1517,49.1517,19000.0
2013-03-12 09:55:00,52.86,52.92,52.85,52.88,18000.0,49.1331,49.1889,49.1238,49.1517,18000.0
2013-03-12 10:00:00,52.88,52.92,52.87,52.88,21000.0,49.1517,49.1889,49.1424,49.1517,21000.0
2013-03-12 10:05:00,52.87,52.93,52.87,52.93,12000.0,49.1424,49.1981,49.1424,49.1981,12000.0
2013-03-12 10:10:00,52.94,52.94,52.91,52.93,4000.0,49.2074,49.2074,49.1796,49.1981,4000.0
2013-03-12 10:15:00,52.94,52.99,52.94,52.95,89000.0,49.2074,49.2539,49.2074,49.2167,89000.0
2013-03-12 10:20:00,52.98,53.02,52.96,52.96,31000.0,49.2446,49.2818,49.226,49.226,31000.0
2013-03-12 10:25:00,52.96,52.99,52.96,52.97,130000.0,49.226,49.2539,49.226,49.2353,130000.0
2013-03-12 10:30:00,52.96,52.96,52.93,52.93,70000.0,49.226,49.226,49.1981,49.1981,70000.0
2013-03-12 10:35:00,52.92,52.93,52.88,52.88,52000.0,49.1889,49.1981,49.1517,49.1517,52000.0
2013-03-12 10:40:00,52.85,52.87,52.75,52.75,85000.0,49.1238,49.1424,49.0308,49.0308,85000.0
2013-03-12 10:45:00,52.76,52.81,52.76,52.76,75000.0,49.0401,49.0866,49.0401,49.0401,75000.0
2013-03-12 10:50:00,52.79,52.8,52.75,52.76,38000.0,49.068,49.0773,49.0308,49.0401,38000.0
2013-03-12 10:55:00,52.76,52.76,52.72,52.72,40000.0,49.0401,49.0401,49.003,49.003,40000.0
2013-03-12 11:00:00,52.71,52.71,52.64,52.65,83000.0,48.9937,48.9937,48.9286,48.9379,83000.0
2013-03-12 11:05:00,52.65,52.65,52.45,52.55,281000.0,48.9379,48.9379,48.752,48.8449,281000.0
2013-03-12 11:10:00,52.55,52.55,52.48,52.48,85000.0,48.8449,48.8449,48.7799,48.7799,85000.0
2013-03-12 11:15:00,52.47,52.49,52.34,52.43,179000.0,48.7706,48.7892,48.6497,48.7334,179000.0
2013-03-12 11:20:00,52.47,52.47,52.34,52.38,55000.0,48.7706,48.7706,48.6497,48.6869,55000.0
2013-03-12 11:25:00,52.38,52.44,52.36,52.4,34000.0,48.6869,48.7427,48.6683,48.7055,34000.0
2013-03-12 11:30:00,52.4,52.44,52.36,52.44,87000.0,48.7055,48.7427,48.6683,48.7427,87000.0
2013-03-12 11:35:00,52.45,52.54,52.45,52.47,57000.0,48.752,48.8356,48.752,48.7706,57000.0
2013-03-12 11:40:00,52.47,52.48,52.44,52.47,44000.0,48.7706,48.7799,48.7427,48.7706,44000.0
2013-03-12 11:45:00,52.47,52.56,52.43,52.56,52000.0,48.7706,48.8542,48.7334,48.8542,52000.0
2013-03-12 11:50:00,52.51,52.58,52.51,52.57,82000.0,48.8078,48.8728,48.8078,48.8635,82000.0
2013-03-12 11:55:00,52.57,52.63,52.56,52.57,89000.0,48.8635,48.9193,48.8542,48.8635,89000.0
2013-03-12 12:00:00,52.58,52.58,52.49,52.49,22000.0,48.8728,48.8728,48.7892,48.7892,22000.0
2013-03-12 12:05:00,52.48,52.49,52.46,52.47,58000.0,48.7799,48.7892,48.7613,48.7706,58000.0
2013-03-12 12:10:00,52.48,52.49,52.45,52.49,39000.0,48.7799,48.7892,48.752,48.7892,39000.0
2013-03-12 12:15:00,52.49,52.5,52.47,52.48,29000.0,48.7892,48.7985,48.7706,48.7799,29000.0
2013-03-12 12:20:00,52.47,52.48,52.44,52.46,119000.0,48.7706,48.7799,48.7427,48.7613,119000.0
2013-03-12 12:25:00,52.44,52.45,52.4,52.41,50000.0,48.7427,48.752,48.7055,48.7148,50000.0
2013-03-12 12:30:00,52.4,52.42,52.39,52.39,58000.0,48.7055,48.7241,48.6962,48.6962,58000.0
2013-03-12 12:35:00,52.4,52.4,52.35,52.36,60000.0,48.7055,48.7055,48.659,48.6683,60000.0
2013-03-12 12:40:00,52.41,52.41,52.36,52.36,36000.0,48.7148,48.7148,48.6683,48.6683,36000.0
2013-03-12 12:45:00,52.39,52.39,52.35,52.35,32000.0,48.6962,48.6962,48.659,48.659,32000.0
2013-03-12 12:50:00,52.37,52.38,52.36,52.36,21000.0,48.6776,48.6869,48.6683,48.6683,21000.0
2013-03-12 12:55:00,52.37,52.42,52.36,52.42,32000.0,48.6776,48.7241,48.6683,48.7241,32000.0
2013-03-12 13:00:00,52.39,52.4,52.37,52.38,21000.0,48.6962,48.7055,48.6776,48.6869,21000.0
2013-03-12 13:05:00,52.39,52.39,52.38,52.38,12000.0,48.6962,48.6962,48.6869,48.6869,12000.0
2013-03-12 13:10:00,52.38,52.38,52.34,52.36,47000.0,48.6869,48.6869,48.6497,48.6683,47000.0
2013-03-12 13:15:00,52.35,52.37,52.34,52.34,27000.0,48.659,48.6776,48.6497,48.6497,27000.0
2013-03-12 13:20:00,52.35,52.35,52.32,52.34,38000.0,48.659,48.659,48.6312,48.6497,38000.0
2013-03-12 13:25:00,52.34,52.35,52.32,52.34,49000.0,48.6497,48.659,48.6312,48.6497,49000.0
2013-03-12 13:30:00,52.35,52.35,52.33,52.34,26000.0,48.659,48.659,48.6405,48.6497,26000.0
2013-03-12 13:35:00,52.34,52.42,52.34,52.4,35000.0,48.6497,48.7241,48.6497,48.7055,35000.0
2013-03-12 13:40:00,52.38,52.38,52.34,52.36,24000.0,48.6869,48.6869,48.6497,48.6683,24000.0
2013-03-12 13:45:00,52.36,52.39,52.34,52.36,19000.0,48.6683,48.6962,48.6497,48.6683,19000.0
2013-03-12 13:50:00,52.36,52.37,52.32,52.32,28000.0,48.6683,48.6776,48.6312,48.6312,28000.0
2013-03-12 13:55:00,52.33,52.33,52.3,52.3,41000.0,48.6405,48.6405,48.6126,48.6126,41000.0
2013-03-12 14:00:00,52.31,52.32,52.29,52.29,45000.0,48.6219,48.6312,48.6033,48.6033,45000.0
2013-03-12 14:05:00,52.3,52.3,52.26,52.27,25000.0,48.6126,48.6126,48.5754,48.5847,25000.0
2013-03-12 14:10:00,52.28,52.3,52.22,52.28,36000.0,48.594,48.6126,48.5382,48.594,36000.0
2013-03-12 14:15:00,52.3,52.3,52.27,52.28,75000.0,48.6126,48.6126,48.5847,48.594,75000.0
2013-03-12 14:20:00,52.28,52.3,52.26,52.27,46000.0,48.594,48.6126,48.5754,48.5847,46000.0
2013-03-12 14:25:00,52.27,52.3,52.27,52.28,36000.0,48.5847,48.6126,48.5847,48.594,36000.0
2013-03-12 14:30:00,52.29,52.33,52.29,52.31,19000.0,48.6033,48.6405,48.6033,48.6219,19000.0
2013-03-12 14:35:00,52.32,52.32,52.3,52.32,9000.0,48.6312,48.6312,48.6126,48.6312,9000.0
2013-03-12 14:40:00,52.3,52.33,52.3,52.31,29000.0,48.6126,48.6405,48.6126,48.6219,29000.0
2013-03-12 14:45:00,52.33,52.35,52.31,52.31,47000.0,48.6405,48.659,48.6219,48.6219,47000.0
2013-03-12 14:50:00,52.33,52.33,52.3,52.32,15000.0,48.6405,48.6405,48.6126,48.6312,15000.0
2013-03-12 14:55:00,52.31,52.33,52.28,52.28,43000.0,48.6219,48.6405,48.594,48.594,43000.0
2013-03-12 15:00:00,52.3,52.35,52.28,52.31,39000.0,48.6126,48.659,48.594,48.6219,39000.0
2013-03-12 15:05:00,52.32,52.34,52.3,52.32,30000.0,48.6312,48.6497,48.6126,48.6312,30000.0
2013-03-12 15:10:00,52.33,52.36,52.32,52.32,19000.0,48.6405,48.6683,48.6312,48.6312,19000.0
2013-03-12 15:15:00,52.32,52.33,52.32,52.33,36000.0,48.6312,48.6405,48.6312,48.6405,36000.0
2013-03-12 15:20:00,52.33,52.43,52.33,52.42,37000.0,48.6405,48.7334,48.6405,48.7241,37000.0
2013-03-12 15:25:00,52.44,52.45,52.39,52.43,75000.0,48.7427,48.752,48.6962,48.7334,75000.0
2013-03-12 15:30:00,52.43,52.46,52.43,52.45,38000.0,48.7334,48.7613,48.7334,48.752,38000.0
2013-03-12 15:35:00,52.46,52.5,52.45,52.5,42000.0,48.7613,48.7985,48.752,48.7985,42000.0
2013-03-12 15:40:00,52.49,52.49,52.45,52.45,52000.0,48.7892,48.7892,48.752,48.752,52000.0
2013-03-12 15:45:00,52.45,52.47,52.44,52.47,64000.0,48.752,48.7706,48.7427,48.7706,64000.0
2013-03-12 15:50:00,52.45,52.46,52.36,52.38,108000.0,48.752,48.7613,48.6683,48.6869,108000.0
2013-03-12 15:55:00,52.37,52.45,52.32,52.36,274000.0,48.6776,48.752,48.6312,48.6683,274000.0
2013-03-13 09:30:00,52.23,52.37,52.23,52.24,91000.0,48.5475,48.6776,48.5475,48.5568,91000.0
2013-03-13 09:35:00,52.23,52.31,52.11,52.25,185000.0,48.5475,48.6219,48.436,48.5661,185000.0
2013-03-13 09:40:00,52.26,52.31,52.23,52.27,142000.0,48.5754,48.6219,48.5475,48.5847,142000.0
2013-03-13 09:45:00,52.3,52.38,52.27,52.38,97000.0,48.6126,48.6869,48.5847,48.6869,97000.0
2013-03-13 09:50:00,52.38,52.47,52.37,52.42,49000.0,48.6869,48.7706,48.6776,48.7241,49000.0
2013-03-13 09:55:00,52.42,52.54,52.42,52.52,133000.0,48.7241,48.8356,48.7241,48.8171,133000.0
2013-03-13 10:00:00,52.51,52.52,52.41,52.51,73000.0,48.8078,48.8171,48.7148,48.8078,73000.0
2013-03-13 10:05:00,52.5,52.51,52.47,52.5,54000.0,48.7985,48.8078,48.7706,48.7985,54000.0
2013-03-13 10:10:00,52.52,52.53,52.51,52.52,76000.0,48.8171,48.8264,48.8078,48.8171,76000.0
2013-03-13 10:15:00,52.51,52.58,52.51,52.55,37000.0,48.8078,48.8728,48.8078,48.8449,37000.0
2013-03-13 10:20:00,52.55,52.58,52.53,52.57,53000.0,48.8449,48.8728,48.8264,48.8635,53000.0
2013-03-13 10:25:00,52.56,52.58,52.54,52.56,65000.0,48.8542,48.8728,48.8356,48.8542,65000.0
2013-03-13 10:30:00,52.56,52.59,52.53,52.57,43000.0,48.8542,48.8821,48.8264,48.8635,43000.0
2013-03-13 10:35:00,52.56,52.6,52.55,52.6,68000.0,48.8542,48.8914,48.8449,48.8914,68000.0
2013-03-13 10:40:00,52.63,52.68,52.63,52.66,25000.0,48.9193,48.9658,48.9193,48.9472,25000.0
2013-03-13 10:45:00,52.68,52.68,52.62,52.62,29000.0,48.9658,48.9658,48.91,48.91,29000.0
2013-03-13 10:50:00,52.62,52.62,52.58,52.62,46000.0,48.91,48.91,48.8728,48.91,46000.0
2013-03-13 10:55:00,52.63,52.65,52.6,52.65,26000.0,48.9193,48.9379,48.8914,48.9379,26000.0
2013-03-13 11:00:00,52.64,52.64,52.6,52.6,35000.0,48.9286,48.9286,48.8914,48.8914,35000.0
2013-03-13 11:05:00,52.62,52.68,52.6,52.66,61000.0,48.91,48.9658,48.8914,48.9472,61000.0
2013-03-13 11:10:00,52.66,52.66,52.62,52.64,17000.0,48.9472,48.9472,48.91,48.9286,17000.0
2013-03-13 11:15:00,52.64,52.67,52.64,52.65,11000.0,48.9286,48.9565,48.9286,48.9379,11000.0
2013-03-13 11:20:00,52.66,52.67,52.62,52.65,31000.0,48.9472,48.9565,48.91,48.9379,31000.0
2013-03-13 11:25:00,52.63,52.66,52.63,52.66,9000.0,48.9193,48.9472,48.9193,48.9472,9000.0
2013-03-13 11:30:00,52.63,52.64,52.61,52.64,21000.0,48.9193,48.9286,48.9007,48.9286,21000.0
2013-03-13 11:35:00,52.61,52.68,52.6,52.64,75000.0,48.9007,48.9658,48.8914,48.9286,75000.0
2013-03-13 11:40:00,52.64,52.67,52.63,52.64,31000.0,48.9286,48.9565,48.9193,48.9286,31000.0
2013-03-13 11:45:00,52.67,52.69,52.63,52.64,52000.0,48.9565,48.9751,48.9193,48.9286,52000.0
2013-03-13 11:50:00,52.63,52.64,52.63,52.64,12000.0,48.9193,48.9286,48.9193,48.9286,12000.0
2013-03-13 11:55:00,52.64,52.64,52.61,52.64,18000.0,48.9286,48.9286,48.9007,48.9286,18000.0
2013-03-13 12:00:00,52.62,52.64,52.55,52.61,125000.0,48.91,48.9286,48.8449,48.9007,125000.0
2013-03-13 12:05:00,52.63,52.66,52.63,52.64,18000.0,48.9193,48.9472,48.9193,48.9286,18000.0
2013-03-13 12:10:00,52.64,52.66,52.62,52.64,23000.0,48.9286,48.9472,48.91,48.9286,23000.0
2013-03-13 12:15:00,52.65,52.78,52.64,52.78,132000.0,48.9379,49.0587,48.9286,49.0587,132000.0
2013-03-13 12:20:00,52.77,52.77,52.7,52.7,21000.0,49.0494,49.0494,48.9844,48.9844,21000.0
2013-03-13 12:25:00,52.72,52.79,52.71,52.79,62000.0,49.003,49.068,48.9937,49.068,62000.0
2013-03-13 12:30:00,52.8,52.81,52.74,52.76,110000.0,49.0773,49.0866,49.0215,49.0401,110000.0
2013-03-13 12:35:00,52.77,52.8,52.77,52.79,21000.0,49.0494,49.0773,49.0494,49.068,21000.0
2013-03-13 12:40:00,52.81,52.84,52.77,52.78,45000.0,49.0866,49.1145,49.0494,49.0587,45000.0
2013-03-13 12:45:00,52.77,52.77,52.69,52.74,35000.0,49.0494,49.0494,48.9751,49.0215,35000.0
2013-03-13 12:50:00,52.76,52.76,52.69,52.69,32000.0,49.0401,49.0401,48.9751,48.9751,32000.0
2013-03-13 12:55:00,52.69,52.71,52.67,52.69,41000.0,48.9751,48.9937,48.9565,48.9751,41000.0
2013-03-13 13:00:00,52.69,52.72,52.69,52.71,41000.0,48.9751,49.003,48.9751,48.9937,41000.0
2013-03-13 13:05:00,52.72,52.74,52.7,52.71,24000.0,49.003,49.0215,48.9844,48.9937,24000.0
2013-03-13 13:10:00,52.7,52.71,52.7,52.7,10000.0,48.9844,48.9937,48.9844,48.9844,10000.0
2013-03-13 13:15:00,52.74,52.75,52.73,52.73,21000.0,49.0215,49.0308,49.0123,49.0123,21000.0
2013-03-13 13:20:00,52.76,52.77,52.76,52.76,14000.0,49.0401,49.0494,49.0401,49.0401,14000.0
2013-03-13 13:25:00,52.74,52.74,52.71,52.71,16000.0,49.0215,49.0215,48.9937,48.9937,16000.0
2013-03-13 13:30:00,52.7,52.74,52.69,52.71,49000.0,48.9844,49.0215,48.9751,48.9937,49000.0
2013-03-13 13:35:00,52.71,52.74,52.7,52.73,29000.0,48.9937,49.0215,48.9844,49.0123,29000.0
2013-03-13 13:40:00,52.74,52.79,52.72,52.76,47000.0,49.0215,49.068,49.003,49.0401,47000.0
2013-03-13 13:45:00,52.77,52.8,52.75,52.8,40000.0,49.0494,49.0773,49.0308,49.0773,40000.0
2013-03-13 13:50:00,52.8,52.81,52.79,52.8,28000.0,49.0773,49.0866,49.068,49.0773,28000.0
2013-03-13 13:55:00,52.79,52.8,52.74,52.75,69000.0,49.068,49.0773,49.0215,49.0308,69000.0
2013-03-13 14:00:00,52.77,52.77,52.69,52.69,33000.0,49.0494,49.0494,48.9751,48.9751,33000.0
2013-03-13 14:05:00,52.7,52.76,52.7,52.71,39000.0,48.9844,49.0401,48.9844,48.9937,39000.0
2013-03-13 14:10:00,52.7,52.75,52.7,52.73,28000.0,48.9844,49.0308,48.9844,49.0123,28000.0
2013-03-13 14:15:00,52.74,52.76,52.73,52.73,16000.0,49.0215,49.0401,49.0123,49.0123,16000.0
2013-03-13 14:20:00,52.75,52.75,52.68,52.7,131000.0,49.0308,49.0308,48.9658,48.9844,131000.0
2013-03-13 14:25:00,52.69,52.72,52.67,52.69,34000.0,48.9751,49.003,48.9565,48.9751,34000.0
2013-03-13 14:30:00,52.71,52.71,52.67,52.7,5000.0,48.9937,48.9937,48.9565,48.9844,5000.0
2013-03-13 14:35:00,52.68,52.71,52.66,52.71,31000.0,48.9658,48.9937,48.9472,48.9937,31000.0
2013-03-13 14:40:00,52.67,52.7,52.64,52.65,40000.0,48.9565,48.9844,48.9286,48.9379,40000.0
2013-03-13 14:45:00,52.67,52.68,52.64,52.66,27000.0,48.9565,48.9658,48.9286,48.9472,27000.0
2013-03-13 14:50:00,52.65,52.68,52.65,52.67,31000.0,48.9379,48.9658,48.9379,48.9565,31000.0
2013-03-13 14:55:00,52.65,52.69,52.64,52.69,35000.0,48.9379,48.9751,48.9286,48.9751,35000.0
2013-03-13 15:00:00,52.69,52.72,52.66,52.69,24000.0,48.9751,49.003,48.9472,48.9751,24000.0
2013-03-13 15:05:00,52.68,52.69,52.63,52.63,57000.0,48.9658,48.9751,48.9193,48.9193,57000.0
2013-03-13 15:10:00,52.63,52.69,52.63,52.66,35000.0,48.9193,48.9751,48.9193,48.9472,35000.0
2013-03-13 15:15:00,52.67,52.73,52.67,52.73,89000.0,48.9565,49.0123,48.9565,49.0123,89000.0
2013-03-13 15:20:00,52.73,52.76,52.68,52.7,50000.0,49.0123,49.0401,48.9658,48.9844,50000.0
2013-03-13 15:25:00,52.72,52.79,52.71,52.77,84000.0,49.003,49.068,48.9937,49.0494,84000.0
2013-03-13 15:30:00,52.76,52.77,52.72,52.73,83000.0,49.0401,49.0494,49.003,49.0123,83000.0
2013-03-13 15:35:00,52.73,52.78,52.73,52.74,57000.0,49.0123,49.0587,49.0123,49.0215,57000.0
2013-03-13 15:40:00,52.73,52.76,52.73,52.74,66000.0,49.0123,49.0401,49.0123,49.0215,66000.0
2013-03-13 15:45:00,52.74,52.81,52.73,52.8,148000.0,49.0215,49.0866,49.0123,49.0773,148000.0
2013-03-13 15:50:00,52.8,52.8,52.74,52.74,111000.0,49.0773,49.0773,49.0215,49.0215,111000.0
2013-03-13 15:55:00,52.74,52.78,52.73,52.76,313000.0,49.0215,49.0587,49.0123,49.0401,313000.0
2013-03-14 09:30:00,52.85,52.9,52.79,52.85,201000.0,49.1238,49.1703,49.068,49.1238,201000.0
2013-03-14 09:35:00,52.89,53.13,52.87,53.05,160000.0,49.161,49.384,49.1424,49.3097,160000.0
2013-03-14 09:40:00,53.02,53.08,52.96,52.97,82000.0,49.2818,49.3376,49.226,49.2353,82000.0
2013-03-14 09:45:00,52.99,53.1,52.97,53.07,99000.0,49.2539,49.3562,49.2353,49.3283,99000.0
2013-03-14 09:50:00,53.06,53.09,52.98,52.98,53000.0,49.319,49.3469,49.2446,49.2446,53000.0
2013-03-14 09:55:00,52.95,53.02,52.94,52.98,63000.0,49.2167,49.2818,49.2074,49.2446,63000.0
2013-03-14 10:00:00,52.97,53.01,52.93,53.01,53000.0,49.2353,49.2725,49.1981,49.2725,53000.0
2013-03-14 10:05:00,52.99,53.0,52.95,52.96,63000.0,49.2539,49.2632,49.2167,49.226,63000.0
2013-03-14 10:10:00,52.97,53.08,52.96,53.01,89000.0,49.2353,49.3376,49.226,49.2725,89000.0
2013-03-14 10:15:00,52.99,53.0,52.94,52.96,92000.0,49.2539,49.2632,49.2074,49.226,92000.0
2013-03-14 10:20:00,52.96,52.99,52.95,52.99,32000.0,49.226,49.2539,49.2167,49.2539,32000.0
2013-03-14 10:25:00,52.97,52.98,52.91,52.96,49000.0,49.2353,49.2446,49.1796,49.226,49000.0
2013-03-14 10:30:00,52.99,52.99,52.92,52.93,19000.0,49.2539,49.2539,49.1889,49.1981,19000.0
2013-03-14 10:35:00,52.94,52.97,52.92,52.95,37000.0,49.2074,49.2353,49.1889,49.2167,37000.0
2013-03-14 10:40:00,52.96,52.96,52.86,52.86,59000.0,49.226,49.226,49.1331,49.1331,59000.0
2013-03-14 10:45:00,52.88,52.88,52.82,52.82,88000.0,49.1517,49.1517,49.0959,49.0959,88000.0
2013-03-14 10:50:00,52.84,52.85,52.82,52.85,52000.0,49.1145,49.1238,49.0959,49.1238,52000.0
2013-03-14 10:55:00,52.85,52.86,52.83,52.85,57000.0,49.1238,49.1331,49.1052,49.1238,57000.0
2013-03-14 11:00:00,52.83,52.86,52.81,52.84,25000.0,49.1052,49.1331,49.0866,49.1145,25000.0
2013-03-14 11:05:00,52.88,52.91,52.84,52.88,63000.0,49.1517,49.1796,49.1145,49.1517,63000.0
2013-03-14 11:10:00,52.91,52.91,52.85,52.87,35000.0,49.1796,49.1796,49.1238,49.1424,35000.0
2013-03-14 11:15:00,52.88,52.94,52.86,52.94,62000.0,49.1517,49.2074,49.1331,49.2074,62000.0
2013-03-14 11:20:00,52.94,52.96,52.94,52.95,53000.0,49.2074,49.226,49.2074,49.2167,53000.0
2013-03-14 11:25:00,52.95,52.95,52.92,52.92,32000.0,49.2167,49.2167,49.1889,49.1889,32000.0
2013-03-14 11:30:00,52.92,52.92,52.86,52.86,31000.0,49.1889,49.1889,49.1331,49.1331,31000.0
2013-03-14 11:35:00,52.88,52.9,52.86,52.87,26000.0,49.1517,49.1703,49.1331,49.1424,26000.0
2013-03-14 11:40:00,52.86,52.91,52.86,52.89,50000.0,49.1331,49.1796,49.1331,49.161,50000.0
2013-03-14 11:45:00,52.88,52.91,52.86,52.87,61000.0,49.1517,49.1796,49.1331,49.1424,61000.0
2013-03-14 11:50:00,52.92,52.92,52.87,52.89,29000.0,49.1889,49.1889,49.1424,49.161,29000.0
2013-03-14 11:55:00,52.87,52.89,52.87,52.87,35000.0,49.1424,49.161,49.1424,49.1424,35000.0
2013-03-14 12:00:00,52.88,52.88,52.83,52.83,19000.0,49.1517,49.1517,49.1052,49.1052,19000.0
2013-03-14 12:05:00,52.85,52.89,52.83,52.88,68000.0,49.1238,49.161,49.1052,49.1517,68000.0
2013-03-14 12:10:00,52.89,52.92,52.87,52.88,22000.0,49.161,49.1889,49.1424,49.1517,22000.0
2013-03-14 12:15:00,52.88,52.88,52.85,52.87,27000.0,49.1517,49.1517,49.1238,49.1424,27000.0
2013-03-14 12:20:00,52.87,52.89,52.85,52.85,25000.0,49.1424,49.161,49.1238,49.1238,25000.0
2013-03-14 12:25:00,52.86,52.86,52.83,52.83,25000.0,49.1331,49.1331,49.1052,49.1052,25000.0
2013-03-14 12:30:00,52.83,52.85,52.83,52.85,24000.0,49.1052,49.1238,49.1052,49.1238,24000.0
2013-03-14 12:35:00,52.85,52.93,52.85,52.9,22000.0,49.1238,49.1981,49.1238,49.1703,22000.0
2013-03-14 12:40:00,52.9,52.9,52.85,52.85,10000.0,49.1703,49.1703,49.1238,49.1238,10000.0
2013-03-14 12:45:00,52.84,52.86,52.83,52.84,36000.0,49.1145,49.1331,49.1052,49.1145,36000.0
2013-03-14 12:50:00,52.84,52.85,52.83,52.85,46000.0,49.1145,49.1238,49.1052,49.1238,46000.0
2013-03-14 12:55:00,52.85,52.86,52.84,52.86,11000.0,49.1238,49.1331,49.1145,49.1331,11000.0
2013-03-14 13:00:00,52.86,52.9,52.86,52.9,32000.0,49.1331,49.1703,49.1331,49.1703,32000.0
2013-03-14 13:05:00,52.9,52.91,52.85,52.86,45000.0,49.1703,49.1796,49.1238,49.1331,45000.0
2013-03-14 13:10:00,52.86,52.87,52.85,52.87,39000.0,49.1331,49.1424,49.1238,49.1424,39000.0
2013-03-14 13:15:00,52.86,52.87,52.85,52.85,15000.0,49.1331,49.1424,49.1238,49.1238,15000.0
2013-03-14 13:20:00,52.85,52.86,52.83,52.83,27000.0,49.1238,49.1331,49.1052,49.1052,27000.0
2013-03-14 13:25:00,52.84,52.84,52.78,52.78,60000.0,49.1145,49.1145,49.0587,49.0587,60000.0
2013-03-14 13:30:00,52.8,52.81,52.79,52.79,12000.0,49.0773,49.0866,49.068,49.068,12000.0
2013-03-14 13:35:00,52.79,52.8,52.78,52.8,18000.0,49.068,49.0773,49.0587,49.0773,18000.0
2013-03-14 13:40:00,52.8,52.81,52.79,52.81,25000.0,49.0773,49.0866,49.068,49.0866,25000.0
2013-03-14 13:45:00,52.82,52.82,52.8,52.82,25000.0,49.0959,49.0959,49.0773,49.0959,25000.0
2013-03-14 13:50:00,52.82,52.83,52.8,52.82,36000.0,49.0959,49.1052,49.0773,49.0959,36000.0
2013-03-14 13:55:00,52.82,52.83,52.81,52.82,63000.0,49.0959,49.1052,49.0866,49.0959,63000.0
2013-03-14 14:00:00,52.81,52.83,52.81,52.82,49000.0,49.0866,49.1052,49.0866,49.0959,49000.0
2013-03-14 14:05:00,52.82,52.84,52.82,52.82,22000.0,49.0959,49.1145,49.0959,49.0959,22000.0
2013-03-14 14:10:00,52.82,52.85,52.82,52.83,41000.0,49.0959,49.1238,49.0959,49.1052,41000.0
2013-03-14 14:15:00,52.82,52.83,52.81,52.83,34000.0,49.0959,49.1052,49.0866,49.1052,34000.0
2013-03-14 14:20:00,52.83,52.85,52.82,52.82,13000.0,49.1052,49.1238,49.0959,49.0959,13000.0
2013-03-14 14:25:00,52.82,52.86,52.81,52.86,55000.0,49.0959,49.1331,49.0866,49.1331,55000.0
2013-03-14 14:30:00,52.84,52.84,52.81,52.82,46000.0,49.1145,49.1145,49.0866,49.0959,46000.0
2013-03-14 14:35:00,52.82,52.84,52.81,52.82,47000.0,49.0959,49.1145,49.0866,49.0959,47000.0
2013-03-14 14:40:00,52.81,52.83,52.81,52.82,46000.0,49.0866,49.1052,49.0866,49.0959,46000.0
2013-03-14 14:45:00,52.82,52.83,52.81,52.82,50000.0,49.0959,49.1052,49.0866,49.0959,50000.0
2013-03-14 14:50:00,52.81,52.83,52.8,52.8,64000.0,49.0866,49.1052,49.0773,49.0773,64000.0
2013-03-14 14:55:00,52.8,52.84,52.8,52.84,53000.0,49.0773,49.1145,49.0773,49.1145,53000.0
2013-03-14 15:00:00,52.83,52.85,52.82,52.84,71000.0,49.1052,49.1238,49.0959,49.1145,71000.0
2013-03-14 15:05:00,52.84,52.85,52.84,52.85,41000.0,49.1145,49.1238,49.1145,49.1238,41000.0
2013-03-14 15:10:00,52.85,52.85,52.84,52.84,58000.0,49.1238,49.1238,49.1145,49.1145,58000.0
2013-03-14 15:15:00,52.84,52.85,52.84,52.84,50000.0,49.1145,49.1238,49.1145,49.1145,50000.0
2013-03-14 15:20:00,52.84,52.85,52.84,52.85,80000.0,49.1145,49.1238,49.1145,49.1238,80000.0
2013-03-14 15:25:00,52.85,52.85,52.83,52.83,64000.0,49.1238,49.1238,49.1052,49.1052,64000.0
2013-03-14 15:30:00,52.83,52.83,52.81,52.82,48000.0,49.1052,49.1052,49.0866,49.0959,48000.0
2013-03-14 15:35:00,52.81,52.82,52.8,52.8,75000.0,49.0866,49.0959,49.0773,49.0773,75000.0
2013-03-14 15:40:00,52.8,52.82,52.76,52.76,140000.0,49.0773,49.0959,49.0401,49.0401,140000.0
2013-03-14 15:45:00,52.77,52.82,52.76,52.77,166000.0,49.0494,49.0959,49.0401,49.0494,166000.0
2013-03-14 15:50:00,52.77,52.78,52.71,52.75,308000.0,49.0494,49.0587,48.9937,49.0308,308000.0
2013-03-14 15:55:00,52.74,52.74,52.67,52.68,450000.0,49.0215,49.0215,48.9565,48.9658,450000.0
2013-03-15 09:30:00,52.6,52.86,52.46,52.83,1365000.0,48.8914,49.1331,48.7613,49.1052,1365000.0
2013-03-15 09:35:00,52.86,52.88,52.68,52.7,147000.0,49.1331,49.1517,48.9658,48.9844,147000.0
2013-03-15 09:40:00,52.71,52.73,52.7,52.72,81000.0,48.9937,49.0123,48.9844,49.003,81000.0
2013-03-15 09:45:00,52.72,52.75,52.61,52.63,86000.0,49.003,49.0308,48.9007,48.9193,86000.0
2013-03-15 09:50:00,52.68,52.68,52.55,52.58,76000.0,48.9658,48.9658,48.8449,48.8728,76000.0
2013-03-15 09:55:00,52.54,52.56,52.4,52.44,91000.0,48.8356,48.8542,48.7055,48.7427,91000.0
2013-03-15 10:00:00,52.43,52.44,52.33,52.39,208000.0,48.7334,48.7427,48.6405,48.6962,208000.0
2013-03-15 10:05:00,52.41,52.5,52.35,52.5,132000.0,48.7148,48.7985,48.659,48.7985,132000.0
2013-03-15 10:10:00,52.47,52.54,52.44,52.46,49000.0,48.7706,48.8356,48.7427,48.7613,49000.0
2013-03-15 10:15:00,52.46,52.49,52.43,52.46,11000.0,48.7613,48.7892,48.7334,48.7613,11000.0
2013-03-15 10:20:00,52.43,52.5,52.43,52.48,57000.0,48.7334,48.7985,48.7334,48.7799,57000.0
2013-03-15 10:25:00,52.5,52.53,52.49,52.49,30000.0,48.7985,48.8264,48.7892,48.7892,30000.0
2013-03-15 10:30:00,52.51,52.51,52.49,52.49,21000.0,48.8078,48.8078,48.7892,48.7892,21000.0
2013-03-15 10:35:00,52.49,52.5,52.45,52.45,18000.0,48.7892,48.7985,48.752,48.752,18000.0
2013-03-15 10:40:00,52.45,52.46,52.38,52.38,50000.0,48.752,48.7613,48.6869,48.6869,50000.0
2013-03-15 10:45:00,52.38,52.4,52.24,52.27,250000.0,48.6869,48.7055,48.5568,48.5847,250000.0
2013-03-15 10:50:00,52.28,52.3,52.22,52.26,120000.0,48.594,48.6126,48.5382,48.5754,120000.0
2013-03-15 10:55:00,52.24,52.34,52.23,52.33,147000.0,48.5568,48.6497,48.5475,48.6405,147000.0
2013-03-15 11:00:00,52.3,52.41,52.3,52.4,109000.0,48.6126,48.7148,48.6126,48.7055,109000.0
2013-03-15 11:05:00,52.38,52.4,52.35,52.39,31000.0,48.6869,48.7055,48.659,48.6962,31000.0
2013-03-15 11:10:00,52.39,52.39,52.35,52.35,27000.0,48.6962,48.6962,48.659,48.659,27000.0
2013-03-15 11:15:00,52.33,52.33,52.27,52.28,57000.0,48.6405,48.6405,48.5847,48.594,57000.0
2013-03-15 11:20:00,52.3,52.3,52.22,52.25,67000.0,48.6126,48.6126,48.5382,48.5661,67000.0
2013-03-15 11:25:00,52.26,52.26,52.23,52.25,59000.0,48.5754,48.5754,48.5475,48.5661,59000.0
2013-03-15 11:30:00,52.24,52.26,52.23,52.24,112000.0,48.5568,48.5754,48.5475,48.5568,112000.0
2013-03-15 11:35:00,52.24,52.27,52.21,52.21,120000.0,48.5568,48.5847,48.5289,48.5289,120000.0
2013-03-15 11:40:00,52.21,52.23,52.2,52.23,34000.0,48.5289,48.5475,48.5196,48.5475,34000.0
2013-03-15 11:45:00,52.22,52.24,52.19,52.2,115000.0,48.5382,48.5568,48.5103,48.5196,115000.0
2013-03-15 11:50:00,52.18,52.2,52.16,52.19,68000.0,48.501,48.5196,48.4824,48.5103,68000.0
2013-03-15 11:55:00,52.19,52.21,52.16,52.19,63000.0,48.5103,48.5289,48.4824,48.5103,63000.0
2013-03-15 12:00:00,52.17,52.17,52.15,52.16,71000.0,48.4917,48.4917,48.4731,48.4824,71000.0
2013-03-15 12:05:00,52.15,52.17,52.14,52.17,16000.0,48.4731,48.4917,48.4638,48.4917,16000.0
2013-03-15 12:10:00,52.16,52.17,52.15,52.16,114000.0,48.4824,48.4917,48.4731,48.4824,114000.0
2013-03-15 12:15:00,52.15,52.17,52.15,52.17,72000.0,48.4731,48.4917,48.4731,48.4917,72000.0
2013-03-15 12:20:00,52.17,52.18,52.12,52.12,121000.0,48.4917,48.501,48.4453,48.4453,121000.0
2013-03-15 12:25:00,52.12,52.14,51.82,51.89,367000.0,48.4453,48.4638,48.1664,48.2315,367000.0
2013-03-15 12:30:00,51.87,51.99,51.87,51.98,84000.0,48.2129,48.3244,48.2129,48.3151,84000.0
2013-03-15 12:35:00,51.99,52.05,51.93,51.93,126000.0,48.3244,48.3802,48.2687,48.2687,126000.0
2013-03-15 12:40:00,51.95,51.97,51.92,51.94,52000.0,48.2872,48.3058,48.2594,48.2779,52000.0
2013-03-15 12:45:00,51.95,51.97,51.93,51.95,124000.0,48.2872,48.3058,48.2687,48.2872,124000.0
2013-03-15 12:50:00,51.94,52.0,51.94,51.98,71000.0,48.2779,48.3337,48.2779,48.3151,71000.0
2013-03-15 12:55:00,51.99,51.99,51.91,51.91,43000.0,48.3244,48.3244,48.2501,48.2501,43000.0
2013-03-15 13:00:00,51.92,51.96,51.9,51.96,92000.0,48.2594,48.2965,48.2408,48.2965,92000.0
2013-03-15 13:05:00,51.95,51.96,51.91,51.96,68000.0,48.2872,48.2965,48.2501,48.2965,68000.0
2013-03-15 13:10:00,51.96,52.01,51.96,51.96,58000.0,48.2965,48.343,48.2965,48.2965,58000.0
2013-03-15 13:15:00,51.96,51.97,51.95,51.96,30000.0,48.2965,48.3058,48.2872,48.2965,30000.0
2013-03-15 13:20:00,51.96,52.01,51.96,52.01,45000.0,48.2965,48.343,48.2965,48.343,45000.0
2013-03-15 13:25:00,52.0,52.05,51.99,52.02,20000.0,48.3337,48.3802,48.3244,48.3523,20000.0
2013-03-15 13:30:00,52.05,52.11,52.03,52.09,44000.0,48.3802,48.436,48.3616,48.4174,44000.0
2013-03-15 13:35:00,52.09,52.1,52.09,52.09,20000.0,48.4174,48.4267,48.4174,48.4174,20000.0
2013-03-15 13:40:00,52.09,52.1,52.05,52.06,54000.0,48.4174,48.4267,48.3802,48.3895,54000.0
2013-03-15 13:45:00,52.06,52.07,52.04,52.04,62000.0,48.3895,48.3988,48.3709,48.3709,62000.0
2013-03-15 13:50:00,52.03,52.04,52.01,52.02,25000.0,48.3616,48.3709,48.343,48.3523,25000.0
2013-03-15 13:55:00,52.02,52.06,52.01,52.02,61000.0,48.3523,48.3895,48.343,48.3523,61000.0
2013-03-15 14:00:00,52.02,52.02,51.97,52.0,47000.0,48.3523,48.3523,48.3058,48.3337,47000.0
2013-03-15 14:05:00,51.97,51.99,51.91,51.97,94000.0,48.3058,48.3244,48.2501,48.3058,94000.0
2013-03-15 14:10:00,51.97,52.02,51.97,52.01,9000.0,48.3058,48.3523,48.3058,48.343,9000.0
2013-03-15 14:15:00,51.96,51.98,51.96,51.97,44000.0,48.2965,48.3151,48.2965,48.3058,44000.0
2013-03-15 14:20:00,51.97,51.97,51.91,51.94,60000.0,48.3058,48.3058,48.2501,48.2779,60000.0
2013-03-15 14:25:00,51.94,51.94,51.92,51.94,46000.0,48.2779,48.2779,48.2594,48.2779,46000.0
2013-03-15 14:30:00,51.94,51.95,51.92,51.95,103000.0,48.2779,48.2872,48.2594,48.2872,103000.0
2013-03-15 14:35:00,51.94,51.94,51.9,51.92,131000.0,48.2779,48.2779,48.2408,48.2594,131000.0
2013-03-15 14:40:00,51.91,51.93,51.88,51.93,81000.0,48.2501,48.2687,48.2222,48.2687,81000.0
2013-03-15 14:45:00,51.93,51.93,51.9,51.91,26000.0,48.2687,48.2687,48.2408,48.2501,26000.0
2013-03-15 14:50:00,51.9,51.91,51.88,51.9,78000.0,48.2408,48.2501,48.2222,48.2408,78000.0
2013-03-15 14:55:00,51.9,51.9,51.88,51.88,54000.0,48.2408,48.2408,48.2222,48.2222,54000.0
2013-03-15 15:00:00,51.88,51.94,51.88,51.94,86000.0,48.2222,48.2779,48.2222,48.2779,86000.0
2013-03-15 15:05:00,51.95,51.95,51.89,51.89,70000.0,48.2872,48.2872,48.2315,48.2315,70000.0
2013-03-15 15:10:00,51.89,51.94,51.89,51.9,125000.0,48.2315,48.2779,48.2315,48.2408,125000.0
2013-03-15 15:15:00,51.9,51.91,51.88,51.89,115000.0,48.2408,48.2501,48.2222,48.2315,115000.0
2013-03-15 15:20:00,51.89,51.91,51.88,51.9,165000.0,48.2315,48.2501,48.2222,48.2408,165000.0
2013-03-15 15:25:00,51.89,51.93,51.88,51.9,167000.0,48.2315,48.2687,48.2222,48.2408,167000.0
2013-03-15 15:30:00,51.9,51.91,51.89,51.9,166000.0,48.2408,48.2501,48.2315,48.2408,166000.0
2013-03-15 15:35:00,51.9,51.91,51.89,51.89,168000.0,48.2408,48.2501,48.2315,48.2315,168000.0
2013-03-15 15:40:00,51.89,51.91,51.87,51.88,148000.0,48.2315,48.2501,48.2129,48.2222,148000.0
2013-03-15 15:45:00,51.88,51.91,51.86,51.88,255000.0,48.2222,48.2501,48.2036,48.2222,255000.0
2013-03-15 15:50:00,51.88,51.89,51.86,51.89,258000.0,48.2222,48.2315,48.2036,48.2315,258000.0
2013-03-15 15:55:00,51.88,51.92,51.83,51.85,500000.0,48.2222,48.2594,48.1757,48.1943,500000.0
2013-03-18 09:30:00,51.53,51.71,51.51,51.59,213000.0,47.8969,48.0642,47.8783,47.9526,213000.0
2013-03-18 09:35:00,51.62,51.7,51.62,51.67,160000.0,47.9805,48.0549,47.9805,48.027,160000.0
2013-03-18 09:40:00,51.67,51.73,51.67,51.73,95000.0,48.027,48.0828,48.027,48.0828,95000.0
2013-03-18 09:45:00,51.73,51.73,51.64,51.64,294000.0,48.0828,48.0828,47.9991,47.9991,294000.0
2013-03-18 09:50:00,51.64,51.64,51.56,51.6,121000.0,47.9991,47.9991,47.9247,47.9619,121000.0
2013-03-18 09:55:00,51.62,51.68,51.62,51.65,90000.0,47.9805,48.0363,47.9805,48.0084,90000.0
2013-03-18 10:00:00,51.63,51.7,51.59,51.64,160000.0,47.9898,48.0549,47.9526,47.9991,160000.0
2013-03-18 10:05:00,51.64,51.64,51.55,51.58,40000.0,47.9991,47.9991,47.9154,47.9433,40000.0
2013-03-18 10:10:00,51.58,51.61,51.55,51.61,77000.0,47.9433,47.9712,47.9154,47.9712,77000.0
2013-03-18 10:15:00,51.61,51.64,51.58,51.58,37000.0,47.9712,47.9991,47.9433,47.9433,37000.0
2013-03-18 10:20:00,51.58,51.61,51.55,51.59,58000.0,47.9433,47.9712,47.9154,47.9526,58000.0
2013-03-18 10:25:00,51.61,51.64,51.59,51.62,35000.0,47.9712,47.9991,47.9526,47.9805,35000.0
2013-03-18 10:30:00,51.62,51.75,51.62,51.72,112000.0,47.9805,48.1013,47.9805,48.0735,112000.0
2013-03-18 10:35:00,51.72,51.77,51.65,51.71,122000.0,48.0735,48.1199,48.0084,48.0642,122000.0
2013-03-18 10:40:00,51.67,51.7,51.63,51.63,23000.0,48.027,48.0549,47.9898,47.9898,23000.0
2013-03-18 10:45:00,51.62,51.71,51.6,51.7,44000.0,47.9805,48.0642,47.9619,48.0549,44000.0
2013-03-18 10:50:00,51.7,51.73,51.68,51.69,109000.0,48.0549,48.0828,48.0363,48.0456,109000.0
2013-03-18 10:55:00,51.69,51.73,51.69,51.69,51000.0,48.0456,48.0828,48.0456,48.0456,51000.0
2013-03-18 11:00:00,51.69,51.78,51.68,51.78,56000.0,48.0456,48.1292,48.0363,48.1292,56000.0
2013-03-18 11:05:00,51.79,51.85,51.77,51.81,86000.0,48.1385,48.1943,48.1199,48.1571,86000.0
2013-03-18 11:10:00,51.8,51.84,51.78,51.81,43000.0,48.1478,48.185,48.1292,48.1571,43000.0
2013-03-18 11:15:00,51.8,51.84,51.76,51.77,19000.0,48.1478,48.185,48.1106,48.1199,19000.0
2013-03-18 11:20:00,51.76,51.82,51.75,51.81,47000.0,48.1106,48.1664,48.1013,48.1571,47000.0
2013-03-18 11:25:00,51.83,51.85,51.8,51.8,59000.0,48.1757,48.1943,48.1478,48.1478,59000.0
2013-03-18 11:30:00,51.8,51.82,51.75,51.76,42000.0,48.1478,48.1664,48.1013,48.1106,42000.0
2013-03-18 11:35:00,51.77,51.83,51.77,51.83,13000.0,48.1199,48.1757,48.1199,48.1757,13000.0
2013-03-18 11:40:00,51.83,51.85,51.82,51.83,27000.0,48.1757,48.1943,48.1664,48.1757,27000.0
2013-03-18 11:45:00,51.82,51.84,51.82,51.82,33000.0,48.1664,48.185,48.1664,48.1664,33000.0
2013-03-18 11:50:00,51.82,51.84,51.82,51.84,27000.0,48.1664,48.185,48.1664,48.185,27000.0
2013-03-18 11:55:00,51.85,51.87,51.81,51.84,79000.0,48.1943,48.2129,48.1571,48.185,79000.0
2013-03-18 12:00:00,51.85,51.9,51.85,51.87,100000.0,48.1943,48.2408,48.1943,48.2129,100000.0
2013-03-18 12:05:00,51.86,51.94,51.86,51.92,35000.0,48.2036,48.2779,48.2036,48.2594,35000.0
2013-03-18 12:10:00,51.93,51.94,51.9,51.9,46000.0,48.2687,48.2779,48.2408,48.2408,46000.0
2013-03-18 12:15:00,51.9,51.96,51.9,51.94,116000.0,48.2408,48.2965,48.2408,48.2779,116000.0
2013-03-18 12:20:00,51.95,51.95,51.9,51.92,23000.0,48.2872,48.2872,48.2408,48.2594,23000.0
2013-03-18 12:25:00,51.89,51.92,51.89,51.9,35000.0,48.2315,48.2594,48.2315,48.2408,35000.0
2013-03-18 12:30:00,51.9,51.97,51.89,51.93,101000.0,48.2408,48.3058,48.2315,48.2687,101000.0
2013-03-18 12:35:00,51.95,51.96,51.89,51.9,29000.0,48.2872,48.2965,48.2315,48.2408,29000.0
2013-03-18 12:40:00,51.89,51.91,51.82,51.82,22000.0,48.2315,48.2501,48.1664,48.1664,22000.0
2013-03-18 12:45:00,51.85,51.85,51.8,51.8,54000.0,48.1943,48.1943,48.1478,48.1478,54000.0
2013-03-18 12:50:00,51.8,51.82,51.8,51.81,63000.0,48.1478,48.1664,48.1478,48.1571,63000.0
2013-03-18 12:55:00,51.82,51.87,51.81,51.87,34000.0,48.1664,48.2129,48.1571,48.2129,34000.0
2013-03-18 13:00:00,51.86,51.86,51.81,51.81,27000.0,48.2036,48.2036,48.1571,48.1571,27000.0
2013-03-18 13:05:00,51.81,51.82,51.8,51.82,36000.0,48.1571,48.1664,48.1478,48.1664,36000.0
2013-03-18 13:10:00,51.83,51.85,51.81,51.82,28000.0,48.1757,48.1943,48.1571,48.1664,28000.0
2013-03-18 13:15:00,51.81,51.82,51.77,51.77,25000.0,48.1571,48.1664,48.1199,48.1199,25000.0
2013-03-18 13:20:00,51.76,51.76,51.72,51.73,26000.0,48.1106,48.1106,48.0735,48.0828,26000.0
2013-03-18 13:25:00,51.72,51.78,51.71,51.72,63000.0,48.0735,48.1292,48.0642,48.0735,63000.0
2013-03-18 13:30:00,51.72,51.73,51.65,51.68,44000.0,48.0735,48.0828,48.0084,48.0363,44000.0
2013-03-18 13:35:00,51.64,51.69,51.64,51.69,29000.0,47.9991,48.0456,47.9991,48.0456,29000.0
2013-03-18 13:40:00,51.69,51.69,51.65,51.66,26000.0,48.0456,48.0456,48.0084,48.0177,26000.0
2013-03-18 13:45:00,51.66,51.68,51.65,51.66,56000.0,48.0177,48.0363,48.0084,48.0177,56000.0
2013-03-18 13:50:00,51.66,51.66,51.63,51.64,93000.0,48.0177,48.0177,47.9898,47.9991,93000.0
2013-03-18 13:55:00,51.66,51.68,51.61,51.61,29000.0,48.0177,48.0363,47.9712,47.9712,29000.0
2013-03-18 14:00:00,51.62,51.68,51.62,51.67,36000.0,47.9805,48.0363,47.9805,48.027,36000.0
2013-03-18 14:05:00,51.67,51.72,51.67,51.72,33000.0,48.027,48.0735,48.027,48.0735,33000.0
2013-03-18 14:10:00,51.72,51.77,51.68,51.74,37000.0,48.0735,48.1199,48.0363,48.0921,37000.0
2013-03-18 14:15:00,51.76,51.77,51.74,51.74,52000.0,48.1106,48.1199,48.0921,48.0921,52000.0
2013-03-18 14:20:00,51.72,51.75,51.72,51.74,31000.0,48.0735,48.1013,48.0735,48.0921,31000.0
2013-03-18 14:25:00,51.74,51.75,51.7,51.75,45000.0,48.0921,48.1013,48.0549,48.1013,45000.0
2013-03-18 14:30:00,51.76,51.76,51.71,51.71,16000.0,48.1106,48.1106,48.0642,48.0642,16000.0
2013-03-18 14:35:00,51.7,51.76,51.67,51.75,49000.0,48.0549,48.1106,48.027,48.1013,49000.0
2013-03-18 14:40:00,51.73,51.79,51.69,51.79,52000.0,48.0828,48.1385,48.0456,48.1385,52000.0
2013-03-18 14:45:00,51.78,51.78,51.7,51.7,41000.0,48.1292,48.1292,48.0549,48.0549,41000.0
2013-03-18 14:50:00,51.7,51.7,51.66,51.7,66000.0,48.0549,48.0549,48.0177,48.0549,66000.0
2013-03-18 14:55:00,51.69,51.7,51.62,51.62,48000.0,48.0456,48.0549,47.9805,47.9805,48000.0
2013-03-18 15:00:00,51.63,51.66,51.62,51.62,55000.0,47.9898,48.0177,47.9805,47.9805,55000.0
2013-03-18 15:05:00,51.61,51.64,51.61,51.61,52000.0,47.9712,47.9991,47.9712,47.9712,52000.0
2013-03-18 15:10:00,51.62,51.64,51.61,51.61,34000.0,47.9805,47.9991,47.9712,47.9712,34000.0
2013-03-18 15:15:00,51.61,51.63,51.55,51.59,147000.0,47.9712,47.9898,47.9154,47.9526,147000.0
2013-03-18 15:20:00,51.62,51.63,51.6,51.62,89000.0,47.9805,47.9898,47.9619,47.9805,89000.0
2013-03-18 15:25:00,51.61,51.62,51.54,51.55,33000.0,47.9712,47.9805,47.9062,47.9154,33000.0
2013-03-18 15:30:00,51.55,51.56,51.52,51.55,84000.0,47.9154,47.9247,47.8876,47.9154,84000.0
2013-03-18 15:35:00,51.57,51.57,51.52,51.53,50000.0,47.934,47.934,47.8876,47.8969,50000.0
2013-03-18 15:40:00,51.53,51.55,51.5,51.5,96000.0,47.8969,47.9154,47.869,47.869,96000.0
2013-03-18 15:45:00,51.53,51.57,51.5,51.51,129000.0,47.8969,47.934,47.869,47.8783,129000.0
2013-03-18 15:50:00,51.5,51.52,51.47,51.49,103000.0,47.869,47.8876,47.8411,47.8597,103000.0
2013-03-18 15:55:00,51.5,51.54,51.49,51.5,203000.0,47.869,47.9062,47.8597,47.869,203000.0
2013-03-19 09:30:00,51.62,51.78,51.57,51.7,151000.0,47.9805,48.1292,47.934,48.0549,151000.0
2013-03-19 09:35:00,51.7,51.7,51.51,51.53,126000.0,48.0549,48.0549,47.8783,47.8969,126000.0
2013-03-19 09:40:00,51.53,51.56,51.48,51.55,73000.0,47.8969,47.9247,47.8504,47.9154,73000.0
2013-03-19 09:45:00,51.56,51.62,51.55,51.61,68000.0,47.9247,47.9805,47.9154,47.9712,68000.0
2013-03-19 09:50:00,51.6,51.62,51.58,51.59,54000.0,47.9619,47.9805,47.9433,47.9526,54000.0
2013-03-19 09:55:00,51.57,51.6,51.44,51.45,186000.0,47.934,47.9619,47.8132,47.8225,186000.0
2013-03-19 10:00:00,51.45,51.5,51.38,51.49,96000.0,47.8225,47.869,47.7574,47.8597,96000.0
2013-03-19 10:05:00,51.48,51.49,51.35,51.39,144000.0,47.8504,47.8597,47.7295,47.7667,144000.0
2013-03-19 10:10:00,51.37,51.43,51.32,51.39,127000.0,47.7481,47.8039,47.7017,47.7667,127000.0
2013-03-19 10:15:00,51.4,51.45,51.4,51.45,38000.0,47.776,47.8225,47.776,47.8225,38000.0
2013-03-19 10:20:00,51.45,51.53,51.43,51.43,62000.0,47.8225,47.8969,47.8039,47.8039,62000.0
2013-03-19 10:25:00,51.43,51.5,51.43,51.48,46000.0,47.8039,47.869,47.8039,47.8504,46000.0
2013-03-19 10:30:00,51.46,51.5,51.46,51.49,18000.0,47.8318,47.869,47.8318,47.8597,18000.0
2013-03-19 10:35:00,51.49,51.6,51.49,51.58,75000.0,47.8597,47.9619,47.8597,47.9433,75000.0
2013-03-19 10:40:00,51.58,51.61,51.55,51.55,50000.0,47.9433,47.9712,47.9154,47.9154,50000.0
2013-03-19 10:45:00,51.56,51.56,51.51,51.51,17000.0,47.9247,47.9247,47.8783,47.8783,17000.0
2013-03-19 10:50:00,51.52,51.6,51.5,51.54,73000.0,47.8876,47.9619,47.869,47.9062,73000.0
2013-03-19 10:55:00,51.54,51.55,51.47,51.47,48000.0,47.9062,47.9154,47.8411,47.8411,48000.0
2013-03-19 11:00:00,51.5,51.5,51.41,51.47,91000.0,47.869,47.869,47.7853,47.8411,91000.0
2013-03-19 11:05:00,51.48,51.48,51.42,51.42,77000.0,47.8504,47.8504,47.7946,47.7946,77000.0
2013-03-19 11:10:00,51.45,51.53,51.42,51.51,100000.0,47.8225,47.8969,47.7946,47.8783,100000.0
2013-03-19 11:15:00,51.48,51.48,51.42,51.46,43000.0,47.8504,47.8504,47.7946,47.8318,43000.0
2013-03-19 11:20:00,51.47,51.48,51.41,51.42,109000.0,47.8411,47.8504,47.7853,47.7946,109000.0
2013-03-19 11:25:00,51.4,51.4,51.27,51.34,103000.0,47.776,47.776,47.6552,47.7203,103000.0
2013-03-19 11:30:00,51.36,51.38,51.27,51.29,110000.0,47.7388,47.7574,47.6552,47.6738,110000.0
2013-03-19 11:35:00,51.27,51.27,51.2,51.24,142000.0,47.6552,47.6552,47.5901,47.6273,142000.0
2013-03-19 11:40:00,51.24,51.27,51.14,51.15,136000.0,47.6273,47.6552,47.5344,47.5436,136000.0
2013-03-19 11:45:00,51.2,51.24,51.16,51.18,98000.0,47.5901,47.6273,47.5529,47.5715,98000.0
2013-03-19 11:50:00,51.19,51.19,51.06,51.06,73000.0,47.5808,47.5808,47.46,47.46,73000.0
2013-03-19 11:55:00,51.07,51.11,50.92,50.92,124000.0,47.4693,47.5065,47.3299,47.3299,124000.0
2013-03-19 12:00:00,50.92,51.05,50.92,51.05,64000.0,47.3299,47.4507,47.3299,47.4507,64000.0
2013-03-19 12:05:00,51.03,51.04,50.98,51.02,27000.0,47.4321,47.4414,47.3856,47.4228,27000.0
2013-03-19 12:10:00,51.0,51.02,50.95,50.97,70000.0,47.4042,47.4228,47.3578,47.3763,70000.0
2013-03-19 12:15:00,51.0,51.11,50.97,51.04,52000.0,47.4042,47.5065,47.3763,47.4414,52000.0
2013-03-19 12:20:00,51.04,51.09,51.02,51.09,42000.0,47.4414,47.4879,47.4228,47.4879,42000.0
2013-03-19 12:25:00,51.09,51.22,51.09,51.19,41000.0,47.4879,47.6087,47.4879,47.5808,41000.0
2013-03-19 12:30:00,51.23,51.23,51.12,51.15,60000.0,47.618,47.618,47.5158,47.5436,60000.0
2013-03-19 12:35:00,51.16,51.21,51.16,51.2,21000.0,47.5529,47.5994,47.5529,47.5901,21000.0
2013-03-19 12:40:00,51.22,51.27,51.22,51.23,14000.0,47.6087,47.6552,47.6087,47.618,14000.0
2013-03-19 12:45:00,51.24,51.24,51.14,51.14,20000.0,47.6273,47.6273,47.5344,47.5344,20000.0
2013-03-19 12:50:00,51.12,51.15,51.1,51.12,45000.0,47.5158,47.5436,47.4972,47.5158,45000.0
2013-03-19 12:55:00,51.14,51.16,51.12,51.16,7000.0,47.5344,47.5529,47.5158,47.5529,7000.0
2013-03-19 13:00:00,51.15,51.17,51.14,51.14,30000.0,47.5436,47.5622,47.5344,47.5344,30000.0
2013-03-19 13:05:00,51.13,51.15,51.12,51.13,23000.0,47.5251,47.5436,47.5158,47.5251,23000.0
2013-03-19 13:10:00,51.12,51.14,51.09,51.09,39000.0,47.5158,47.5344,47.4879,47.4879,39000.0
2013-03-19 13:15:00,51.08,51.08,50.98,50.98,69000.0,47.4786,47.4786,47.3856,47.3856,69000.0
2013-03-19 13:20:00,50.96,50.98,50.93,50.96,18000.0,47.367,47.3856,47.3392,47.367,18000.0
2013-03-19 13:25:00,50.96,51.01,50.93,50.95,43000.0,47.367,47.4135,47.3392,47.3578,43000.0
2013-03-19 13:30:00,50.95,51.03,50.93,51.01,34000.0,47.3578,47.4321,47.3392,47.4135,34000.0
2013-03-19 13:35:00,51.0,51.0,50.82,50.85,75000.0,47.4042,47.4042,47.2369,47.2648,75000.0
2013-03-19 13:40:00,50.85,50.9,50.84,50.88,31000.0,47.2648,47.3113,47.2555,47.2927,31000.0
2013-03-19 13:45:00,50.89,50.92,50.83,50.84,69000.0,47.302,47.3299,47.2462,47.2555,69000.0
2013-03-19 13:50:00,50.84,50.95,50.84,50.9,42000.0,47.2555,47.3578,47.2555,47.3113,42000.0
2013-03-19 13:55:00,50.91,51.01,50.91,50.96,35000.0,47.3206,47.4135,47.3206,47.367,35000.0
2013-03-19 14:00:00,50.95,50.98,50.93,50.93,188000.0,47.3578,47.3856,47.3392,47.3392,188000.0
2013-03-19 14:05:00,50.93,50.93,50.87,50.9,88000.0,47.3392,47.3392,47.2834,47.3113,88000.0
2013-03-19 14:10:00,50.9,50.9,50.82,50.82,85000.0,47.3113,47.3113,47.2369,47.2369,85000.0
2013-03-19 14:15:00,50.83,50.9,50.83,50.9,72000.0,47.2462,47.3113,47.2462,47.3113,72000.0
2013-03-19 14:20:00,50.85,50.95,50.85,50.94,188000.0,47.2648,47.3578,47.2648,47.3485,188000.0
2013-03-19 14:25:00,50.96,51.01,50.94,50.97,52000.0,47.367,47.4135,47.3485,47.3763,52000.0
2013-03-19 14:30:00,50.99,51.12,50.96,51.03,148000.0,47.3949,47.5158,47.367,47.4321,148000.0
2013-03-19 14:35:00,51.04,51.1,51.03,51.1,32000.0,47.4414,47.4972,47.4321,47.4972,32000.0
2013-03-19 14:40:00,51.08,51.09,51.03,51.04,67000.0,47.4786,47.4879,47.4321,47.4414,67000.0
2013-03-19 14:45:00,51.04,51.08,51.04,51.07,34000.0,47.4414,47.4786,47.4414,47.4693,34000.0
2013-03-19 14:50:00,51.07,51.08,51.05,51.08,72000.0,47.4693,47.4786,47.4507,47.4786,72000.0
2013-03-19 14:55:00,51.08,51.08,51.05,51.05,74000.0,47.4786,47.4786,47.4507,47.4507,74000.0
2013-03-19 15:00:00,51.05,51.07,51.03,51.03,29000.0,47.4507,47.4693,47.4321,47.4321,29000.0
2013-03-19 15:05:00,51.03,51.06,50.96,51.02,56000.0,47.4321,47.46,47.367,47.4228,56000.0
2013-03-19 15:10:00,51.0,51.28,51.0,51.28,147000.0,47.4042,47.6645,47.4042,47.6645,147000.0
2013-03-19 15:15:00,51.26,51.3,51.16,51.16,93000.0,47.6459,47.6831,47.5529,47.5529,93000.0
2013-03-19 15:20:00,51.17,51.18,51.1,51.11,56000.0,47.5622,47.5715,47.4972,47.5065,56000.0
2013-03-19 15:25:00,51.12,51.12,51.04,51.04,109000.0,47.5158,47.5158,47.4414,47.4414,109000.0
2013-03-19 15:30:00,51.06,51.08,51.02,51.08,75000.0,47.46,47.4786,47.4228,47.4786,75000.0
2013-03-19 15:35:00,51.07,51.09,51.05,51.07,35000.0,47.4693,47.4879,47.4507,47.4693,35000.0
2013-03-19 15:40:00,51.08,51.1,51.06,51.09,50000.0,47.4786,47.4972,47.46,47.4879,50000.0
2013-03-19 15:45:00,51.11,51.14,51.1,51.13,128000.0,47.5065,47.5344,47.4972,47.5251,128000.0
2013-03-19 15:50:00,51.14,51.2,51.13,51.15,151000.0,47.5344,47.5901,47.5251,47.5436,151000.0
2013-03-19 15:55:00,51.15,51.2,51.15,51.16,141000.0,47.5436,47.5901,47.5436,47.5529,141000.0
2013-03-20 09:30:00,51.55,51.68,51.44,51.64,230000.0,47.9154,48.0363,47.8132,47.9991,230000.0
2013-03-20 09:35:00,51.59,51.73,51.58,51.73,155000.0,47.9526,48.0828,47.9433,48.0828,155000.0
2013-03-20 09:40:00,51.69,51.8,51.69,51.76,62000.0,48.0456,48.1478,48.0456,48.1106,62000.0
2013-03-20 09:45:00,51.76,51.83,51.74,51.78,124000.0,48.1106,48.1757,48.0921,48.1292,124000.0
2013-03-20 09:50:00,51.79,51.87,51.7,51.7,128000.0,48.1385,48.2129,48.0549,48.0549,128000.0
2013-03-20 09:55:00,51.76,51.77,51.6,51.6,59000.0,48.1106,48.1199,47.9619,47.9619,59000.0
2013-03-20 10:00:00,51.61,51.71,51.61,51.7,83000.0,47.9712,48.0642,47.9712,48.0549,83000.0
2013-03-20 10:05:00,51.69,51.78,51.66,51.74,49000.0,48.0456,48.1292,48.0177,48.0921,49000.0
2013-03-20 10:10:00,51.72,51.81,51.7,51.75,66000.0,48.0735,48.1571,48.0549,48.1013,66000.0
2013-03-20 10:15:00,51.71,51.76,51.7,51.76,30000.0,48.0642,48.1106,48.0549,48.1106,30000.0
2013-03-20 10:20:00,51.72,51.76,51.68,51.69,12000.0,48.0735,48.1106,48.0363,48.0456,12000.0
2013-03-20 10:25:00,51.69,51.71,51.67,51.69,27000.0,48.0456,48.0642,48.027,48.0456,27000.0
2013-03-20 10:30:00,51.73,51.77,51.68,51.77,44000.0,48.0828,48.1199,48.0363,48.1199,44000.0
2013-03-20 10:35:00,51.74,51.75,51.67,51.73,34000.0,48.0921,48.1013,48.027,48.0828,34000.0
2013-03-20 10:40:00,51.7,51.7,51.67,51.67,26000.0,48.0549,48.0549,48.027,48.027,26000.0
2013-03-20 10:45:00,51.67,51.67,51.64,51.64,25000.0,48.027,48.027,47.9991,47.9991,25000.0
2013-03-20 10:50:00,51.65,51.65,51.6,51.62,19000.0,48.0084,48.0084,47.9619,47.9805,19000.0
2013-03-20 10:55:00,51.61,51.74,51.61,51.74,25000.0,47.9712,48.0921,47.9712,48.0921,25000.0
2013-03-20 11:00:00,51.74,51.76,51.7,51.7,22000.0,48.0921,48.1106,48.0549,48.0549,22000.0
2013-03-20 11:05:00,51.7,51.71,51.64,51.64,15000.0,48.0549,48.0642,47.9991,47.9991,15000.0
2013-03-20 11:10:00,51.65,51.65,51.58,51.62,46000.0,48.0084,48.0084,47.9433,47.9805,46000.0
2013-03-20 11:15:00,51.62,51.62,51.55,51.57,23000.0,47.9805,47.9805,47.9154,47.934,23000.0
2013-03-20 11:20:00,51.57,51.62,51.57,51.62,21000.0,47.934,47.9805,47.934,47.9805,21000.0
2013-03-20 11:25:00,51.64,51.69,51.64,51.69,14000.0,47.9991,48.0456,47.9991,48.0456,14000.0
2013-03-20 11:30:00,51.71,51.73,51.64,51.66,49000.0,48.0642,48.0828,47.9991,48.0177,49000.0
2013-03-20 11:35:00,51.65,51.73,51.65,51.72,26000.0,48.0084,48.0828,48.0084,48.0735,26000.0
2013-03-20 11:40:00,51.7,51.7,51.67,51.67,14000.0,48.0549,48.0549,48.027,48.027,14000.0
2013-03-20 11:45:00,51.67,51.73,51.67,51.71,15000.0,48.027,48.0828,48.027,48.0642,15000.0
2013-03-20 11:50:00,51.7,51.7,51.64,51.66,16000.0,48.0549,48.0549,47.9991,48.0177,16000.0
2013-03-20 11:55:00,51.63,51.65,51.6,51.62,82000.0,47.9898,48.0084,47.9619,47.9805,82000.0
2013-03-20 12:00:00,51.63,51.63,51.6,51.62,5000.0,47.9898,47.9898,47.9619,47.9805,5000.0
2013-03-20 12:05:00,51.62,51.62,51.59,51.61,16000.0,47.9805,47.9805,47.9526,47.9712,16000.0
2013-03-20 12:10:00,51.58,51.67,51.58,51.62,74000.0,47.9433,48.027,47.9433,47.9805,74000.0
2013-03-20 12:15:00,51.62,51.62,51.6,51.62,5000.0,47.9805,47.9805,47.9619,47.9805,5000.0
2013-03-20 12:20:00,51.6,51.62,51.57,51.57,29000.0,47.9619,47.9805,47.934,47.934,29000.0
2013-03-20 12:25:00,51.59,51.62,51.57,51.62,20000.0,47.9526,47.9805,47.934,47.9805,20000.0
2013-03-20 12:30:00,51.66,51.66,51.57,51.57,43000.0,48.0177,48.0177,47.934,47.934,43000.0
2013-03-20 12:35:00,51.58,51.59,51.55,51.55,38000.0,47.9433,47.9526,47.9154,47.9154,38000.0
2013-03-20 12:40:00,51.57,51.59,51.56,51.59,13000.0,47.934,47.9526,47.9247,47.9526,13000.0
2013-03-20 12:45:00,51.58,51.6,51.56,51.58,22000.0,47.9433,47.9619,47.9247,47.9433,22000.0
2013-03-20 12:50:00,51.57,51.57,51.56,51.56,9000.0,47.934,47.934,47.9247,47.9247,9000.0
2013-03-20 12:55:00,51.56,51.6,51.52,51.6,24000.0,47.9247,47.9619,47.8876,47.9619,24000.0
2013-03-20 13:00:00,51.61,51.62,51.57,51.57,40000.0,47.9712,47.9805,47.934,47.934,40000.0
2013-03-20 13:05:00,51.58,51.61,51.58,51.58,13000.0,47.9433,47.9712,47.9433,47.9433,13000.0
2013-03-20 13:10:00,51.57,51.6,51.57,51.6,7000.0,47.934,47.9619,47.934,47.9619,7000.0
2013-03-20 13:15:00,51.6,51.6,51.52,51.52,31000.0,47.9619,47.9619,47.8876,47.8876,31000.0
2013-03-20 13:20:00,51.55,51.58,51.54,51.55,22000.0,47.9154,47.9433,47.9062,47.9154,22000.0
2013-03-20 13:25:00,51.56,51.56,51.5,51.5,30000.0,47.9247,47.9247,47.869,47.869,30000.0
2013-03-20 13:30:00,51.51,51.52,51.48,51.49,16000.0,47.8783,47.8876,47.8504,47.8597,16000.0
2013-03-20 13:35:00,51.49,51.52,51.48,51.48,45000.0,47.8597,47.8876,47.8504,47.8504,45000.0
2013-03-20 13:40:00,51.46,51.51,51.46,51.51,20000.0,47.8318,47.8783,47.8318,47.8783,20000.0
2013-03-20 13:45:00,51.52,51.53,51.52,51.53,4000.0,47.8876,47.8969,47.8876,47.8969,4000.0
2013-03-20 13:50:00,51.55,51.58,51.55,51.58,28000.0,47.9154,47.9433,47.9154,47.9433,28000.0
2013-03-20 13:55:00,51.56,51.62,51.56,51.59,39000.0,47.9247,47.9805,47.9247,47.9526,39000.0
2013-03-20 14:00:00,51.59,51.63,51.59,51.59,12000.0,47.9526,47.9898,47.9526,47.9526,12000.0
2013-03-20 14:05:00,51.59,51.64,51.57,51.61,15000.0,47.9526,47.9991,47.934,47.9712,15000.0
2013-03-20 14:10:00,51.6,51.65,51.6,51.63,21000.0,47.9619,48.0084,47.9619,47.9898,21000.0
2013-03-20 14:15:00,51.64,51.72,51.63,51.69,69000.0,47.9991,48.0735,47.9898,48.0456,69000.0
2013-03-20 14:20:00,51.7,51.83,51.69,51.81,82000.0,48.0549,48.1757,48.0456,48.1571,82000.0
2013-03-20 14:25:00,51.81,51.81,51.67,51.72,62000.0,48.1571,48.1571,48.027,48.0735,62000.0
2013-03-20 14:30:00,51.71,51.72,51.7,51.7,20000.0,48.0642,48.0735,48.0549,48.0549,20000.0
2013-03-20 14:35:00,51.69,51.74,51.69,51.74,22000.0,48.0456,48.0921,48.0456,48.0921,22000.0
2013-03-20 14:40:00,51.74,51.76,51.69,51.75,44000.0,48.0921,48.1106,48.0456,48.1013,44000.0
2013-03-20 14:45:00,51.74,51.79,51.73,51.73,32000.0,48.0921,48.1385,48.0828,48.0828,32000.0
2013-03-20 14:50:00,51.73,51.84,51.73,51.8,124000.0,48.0828,48.185,48.0828,48.1478,124000.0
2013-03-20 14:55:00,51.78,51.78,51.7,51.71,79000.0,48.1292,48.1292,48.0549,48.0642,79000.0
2013-03-20 15:00:00,51.71,51.74,51.7,51.72,34000.0,48.0642,48.0921,48.0549,48.0735,34000.0
2013-03-20 15:05:00,51.7,51.73,51.7,51.71,47000.0,48.0549,48.0828,48.0549,48.0642,47000.0
2013-03-20 15:10:00,51.71,51.76,51.7,51.76,45000.0,48.0642,48.1106,48.0549,48.1106,45000.0
2013-03-20 15:15:00,51.75,51.83,51.75,51.8,66000.0,48.1013,48.1757,48.1013,48.1478,66000.0
2013-03-20 15:20:00,51.8,51.82,51.79,51.8,113000.0,48.1478,48.1664,48.1385,48.1478,113000.0
2013-03-20 15:25:00,51.8,51.8,51.69,51.69,90000.0,48.1478,48.1478,48.0456,48.0456,90000.0
2013-03-20 15:30:00,51.69,51.69,51.65,51.67,59000.0,48.0456,48.0456,48.0084,48.027,59000.0
2013-03-20 15:35:00,51.67,51.72,51.67,51.72,55000.0,48.027,48.0735,48.027,48.0735,55000.0
2013-03-20 15:40:00,51.72,51.79,51.72,51.77,66000.0,48.0735,48.1385,48.0735,48.1199,66000.0
2013-03-20 15:45:00,51.78,51.86,51.75,51.85,177000.0,48.1292,48.2036,48.1013,48.1943,177000.0
2013-03-20 15:50:00,51.85,51.85,51.69,51.73,112000.0,48.1943,48.1943,48.0456,48.0828,112000.0
2013-03-20 15:55:00,51.71,51.85,51.69,51.85,323000.0,48.0642,48.1943,48.0456,48.1943,323000.0
2013-03-21 09:30:00,51.64,51.72,51.51,51.6,105000.0,47.9991,48.0735,47.8783,47.9619,105000.0
2013-03-21 09:35:00,51.7,51.77,51.7,51.72,88000.0,48.0549,48.1199,48.0549,48.0735,88000.0
2013-03-21 09:40:00,51.72,51.74,51.64,51.72,54000.0,48.0735,48.0921,47.9991,48.0735,54000.0
2013-03-21 09:45:00,51.7,51.73,51.58,51.6,43000.0,48.0549,48.0828,47.9433,47.9619,43000.0
2013-03-21 09:50:00,51.59,51.63,51.56,51.56,23000.0,47.9526,47.9898,47.9247,47.9247,23000.0
2013-03-21 09:55:00,51.58,51.6,51.56,51.57,23000.0,47.9433,47.9619,47.9247,47.934,23000.0
2013-03-21 10:00:00,51.57,51.57,51.52,51.52,46000.0,47.934,47.934,47.8876,47.8876,46000.0
2013-03-21 10:05:00,51.53,51.6,51.5,51.54,76000.0,47.8969,47.9619,47.869,47.9062,76000.0
2013-03-21 10:10:00,51.54,51.57,51.51,51.56,29000.0,47.9062,47.934,47.8783,47.9247,29000.0
2013-03-21 10:15:00,51.54,51.57,51.48,51.49,36000.0,47.9062,47.934,47.8504,47.8597,36000.0
2013-03-21 10:20:00,51.47,51.54,51.47,51.54,44000.0,47.8411,47.9062,47.8411,47.9062,44000.0
2013-03-21 10:25:00,51.5,51.54,51.5,51.54,18000.0,47.869,47.9062,47.869,47.9062,18000.0
2013-03-21 10:30:00,51.51,51.56,51.51,51.55,18000.0,47.8783,47.9247,47.8783,47.9154,18000.0
2013-03-21 10:35:00,51.56,51.6,51.52,51.53,32000.0,47.9247,47.9619,47.8876,47.8969,32000.0
2013-03-21 10:40:00,51.54,51.71,51.54,51.59,113000.0,47.9062,48.0642,47.9062,47.9526,113000.0
2013-03-21 10:45:00,51.6,51.62,51.57,51.58,22000.0,47.9619,47.9805,47.934,47.9433,22000.0
2013-03-21 10:50:00,51.57,51.59,51.56,51.56,11000.0,47.934,47.9526,47.9247,47.9247,11000.0
2013-03-21 10:55:00,51.57,51.59,51.55,51.56,23000.0,47.934,47.9526,47.9154,47.9247,23000.0
2013-03-21 11:00:00,51.58,51.58,51.51,51.53,13000.0,47.9433,47.9433,47.8783,47.8969,13000.0
2013-03-21 11:05:00,51.53,51.59,51.5,51.54,279000.0,47.8969,47.9526,47.869,47.9062,279000.0
2013-03-21 11:10:00,51.56,51.56,51.54,51.55,35000.0,47.9247,47.9247,47.9062,47.9154,35000.0
2013-03-21 11:15:00,51.55,51.59,51.52,51.59,40000.0,47.9154,47.9526,47.8876,47.9526,40000.0
2013-03-21 11:20:00,51.62,51.69,51.61,51.67,31000.0,47.9805,48.0456,47.9712,48.027,31000.0
2013-03-21 11:25:00,51.69,51.72,51.69,51.7,17000.0,48.0456,48.0735,48.0456,48.0549,17000.0
2013-03-21 11:30:00,51.7,51.7,51.66,51.66,25000.0,48.0549,48.0549,48.0177,48.0177,25000.0
2013-03-21 11:35:00,51.65,51.67,51.65,51.65,9000.0,48.0084,48.027,48.0084,48.0084,9000.0
2013-03-21 11:40:00,51.66,51.69,51.64,51.65,174000.0,48.0177,48.0456,47.9991,48.0084,174000.0
2013-03-21 11:45:00,51.65,51.65,51.63,51.63,3000.0,48.0084,48.0084,47.9898,47.9898,3000.0
2013-03-21 11:50:00,51.63,51.7,51.6,51.69,82000.0,47.9898,48.0549,47.9619,48.0456,82000.0
2013-03-21 11:55:00,51.66,51.66,51.66,51.66,1000.0,48.0177,48.0177,48.0177,48.0177,1000.0
2013-03-21 12:00:00,51.63,51.67,51.63,51.64,10000.0,47.9898,48.027,47.9898,47.9991,10000.0
2013-03-21 12:05:00,51.65,51.65,51.62,51.62,4000.0,48.0084,48.0084,47.9805,47.9805,4000.0
2013-03-21 12:10:00,51.65,51.65,51.61,51.65,12000.0,48.0084,48.0084,47.9712,48.0084,12000.0
2013-03-21 12:15:00,51.63,51.67,51.63,51.67,169000.0,47.9898,48.027,47.9898,48.027,169000.0
2013-03-21 12:20:00,51.67,51.68,51.66,51.68,26000.0,48.027,48.0363,48.0177,48.0363,26000.0
2013-03-21 12:25:00,51.67,51.68,51.62,51.62,44000.0,48.027,48.0363,47.9805,47.9805,44000.0
2013-03-21 12:30:00,51.66,51.68,51.62,51.64,53000.0,48.0177,48.0363,47.9805,47.9991,53000.0
2013-03-21 12:35:00,51.64,51.64,51.62,51.64,8000.0,47.9991,47.9991,47.9805,47.9991,8000.0
2013-03-21 12:40:00,51.66,51.66,51.63,51.65,3000.0,48.0177,48.0177,47.9898,48.0084,3000.0
2013-03-21 12:45:00,51.63,51.64,51.6,51.64,23000.0,47.9898,47.9991,47.9619,47.9991,23000.0
2013-03-21 12:50:00,51.63,51.68,51.62,51.68,42000.0,47.9898,48.0363,47.9805,48.0363,42000.0
2013-03-21 12:55:00,51.68,51.69,51.65,51.68,22000.0,48.0363,48.0456,48.0084,48.0363,22000.0
2013-03-21 13:00:00,51.66,51.7,51.66,51.69,26000.0,48.0177,48.0549,48.0177,48.0456,26000.0
2013-03-21 13:05:00,51.7,51.72,51.68,51.69,48000.0,48.0549,48.0735,48.0363,48.0456,48000.0
2013-03-21 13:10:00,51.68,51.69,51.67,51.68,19000.0,48.0363,48.0456,48.027,48.0363,19000.0
2013-03-21 13:15:00,51.66,51.66,51.61,51.62,156000.0,48.0177,48.0177,47.9712,47.9805,156000.0
2013-03-21 13:20:00,51.61,51.63,51.59,51.59,63000.0,47.9712,47.9898,47.9526,47.9526,63000.0
2013-03-21 13:25:00,51.6,51.61,51.52,51.53,261000.0,47.9619,47.9712,47.8876,47.8969,261000.0
2013-03-21 13:30:00,51.55,51.6,51.52,51.55,109000.0,47.9154,47.9619,47.8876,47.9154,109000.0
2013-03-21 13:35:00,51.52,51.56,51.52,51.55,12000.0,47.8876,47.9247,47.8876,47.9154,12000.0
2013-03-21 13:40:00,51.56,51.56,51.51,51.51,22000.0,47.9247,47.9247,47.8783,47.8783,22000.0
2013-03-21 13:45:00,51.49,51.53,51.49,51.53,4000.0,47.8597,47.8969,47.8597,47.8969,4000.0
2013-03-21 13:50:00,51.54,51.54,51.53,51.54,4000.0,47.9062,47.9062,47.8969,47.9062,4000.0
2013-03-21 13:55:00,51.53,51.55,51.52,51.54,42000.0,47.8969,47.9154,47.8876,47.9062,42000.0
2013-03-21 14:00:00,51.53,51.53,51.48,51.48,87000.0,47.8969,47.8969,47.8504,47.8504,87000.0
2013-03-21 14:05:00,51.49,51.51,51.45,51.46,74000.0,47.8597,47.8783,47.8225,47.8318,74000.0
2013-03-21 14:10:00,51.47,51.6,51.47,51.58,9000.0,47.8411,47.9619,47.8411,47.9433,9000.0
2013-03-21 14:15:00,51.56,51.59,51.53,51.56,22000.0,47.9247,47.9526,47.8969,47.9247,22000.0
2013-03-21 14:20:00,51.54,51.56,51.51,51.55,32000.0,47.9062,47.9247,47.8783,47.9154,32000.0
2013-03-21 14:25:00,51.54,51.57,51.52,51.53,28000.0,47.9062,47.934,47.8876,47.8969,28000.0
2013-03-21 14:30:00,51.55,51.55,51.47,51.47,50000.0,47.9154,47.9154,47.8411,47.8411,50000.0
2013-03-21 14:35:00,51.47,51.5,51.45,51.47,56000.0,47.8411,47.869,47.8225,47.8411,56000.0
2013-03-21 14:40:00,51.46,51.5,51.45,51.49,115000.0,47.8318,47.869,47.8225,47.8597,115000.0
2013-03-21 14:45:00,51.5,51.52,51.49,51.5,27000.0,47.869,47.8876,47.8597,47.869,27000.0
2013-03-21 14:50:00,51.5,51.5,51.46,51.5,49000.0,47.869,47.869,47.8318,47.869,49000.0
2013-03-21 14:55:00,51.51,51.52,51.49,51.49,22000.0,47.8783,47.8876,47.8597,47.8597,22000.0
2013-03-21 15:00:00,51.49,51.53,51.48,51.52,42000.0,47.8597,47.8969,47.8504,47.8876,42000.0
2013-03-21 15:05:00,51.53,51.53,51.46,51.48,73000.0,47.8969,47.8969,47.8318,47.8504,73000.0
2013-03-21 15:10:00,51.49,51.52,51.48,51.51,22000.0,47.8597,47.8876,47.8504,47.8783,22000.0
2013-03-21 15:15:00,51.49,51.49,51.43,51.48,108000.0,47.8597,47.8597,47.8039,47.8504,108000.0
2013-03-21 15:20:00,51.47,51.49,51.46,51.46,19000.0,47.8411,47.8597,47.8318,47.8318,19000.0
2013-03-21 15:25:00,51.47,51.5,51.47,51.49,63000.0,47.8411,47.869,47.8411,47.8597,63000.0
2013-03-21 15:30:00,51.51,51.52,51.49,51.5,57000.0,47.8783,47.8876,47.8597,47.869,57000.0
2013-03-21 15:35:00,51.49,51.5,51.47,51.47,58000.0,47.8597,47.869,47.8411,47.8411,58000.0
2013-03-21 15:40:00,51.47,51.51,51.32,51.5,319000.0,47.8411,47.8783,47.7017,47.869,319000.0
2013-03-21 15:45:00,51.5,51.56,51.5,51.52,207000.0,47.869,47.9247,47.869,47.8876,207000.0
2013-03-21 15:50:00,51.52,51.54,51.52,51.52,97000.0,47.8876,47.9062,47.8876,47.8876,97000.0
2013-03-21 15:55:00,51.52,51.52,51.4,51.4,437000.0,47.8876,47.8876,47.776,47.776,437000.0
2013-03-22 09:30:00,51.58,51.68,51.55,51.68,108000.0,47.9433,48.0363,47.9154,48.0363,108000.0
2013-03-22 09:35:00,51.65,51.69,51.6,51.67,85000.0,48.0084,48.0456,47.9619,48.027,85000.0
2013-03-22 09:40:00,51.64,51.66,51.6,51.61,84000.0,47.9991,48.0177,47.9619,47.9712,84000.0
2013-03-22 09:45:00,51.64,51.67,51.59,51.59,128000.0,47.9991,48.027,47.9526,47.9526,128000.0
2013-03-22 09:50:00,51.61,51.68,51.6,51.66,111000.0,47.9712,48.0363,47.9619,48.0177,111000.0
2013-03-22 09:55:00,51.65,51.67,51.57,51.57,34000.0,48.0084,48.027,47.934,47.934,34000.0
2013-03-22 10:00:00,51.57,51.68,51.57,51.66,76000.0,47.934,48.0363,47.934,48.0177,76000.0
2013-03-22 10:05:00,51.68,51.77,51.65,51.72,160000.0,48.0363,48.1199,48.0084,48.0735,160000.0
2013-03-22 10:10:00,51.71,51.83,51.71,51.8,136000.0,48.0642,48.1757,48.0642,48.1478,136000.0
2013-03-22 10:15:00,51.8,51.8,51.74,51.75,83000.0,48.1478,48.1478,48.0921,48.1013,83000.0
2013-03-22 10:20:00,51.75,51.76,51.73,51.73,28000.0,48.1013,48.1106,48.0828,48.0828,28000.0
2013-03-22 10:25:00,51.71,51.74,51.69,51.72,64000.0,48.0642,48.0921,48.0456,48.0735,64000.0
2013-03-22 10:30:00,51.75,51.77,51.7,51.72,41000.0,48.1013,48.1199,48.0549,48.0735,41000.0
2013-03-22 10:35:00,51.71,51.73,51.69,51.7,27000.0,48.0642,48.0828,48.0456,48.0549,27000.0
2013-03-22 10:40:00,51.67,51.76,51.67,51.73,73000.0,48.027,48.1106,48.027,48.0828,73000.0
2013-03-22 10:45:00,51.75,51.83,51.69,51.69,61000.0,48.1013,48.1757,48.0456,48.0456,61000.0
2013-03-22 10:50:00,51.68,51.77,51.67,51.75,43000.0,48.0363,48.1199,48.027,48.1013,43000.0
2013-03-22 10:55:00,51.72,51.75,51.72,51.74,23000.0,48.0735,48.1013,48.0735,48.0921,23000.0
2013-03-22 11:00:00,51.74,51.8,51.72,51.74,94000.0,48.0921,48.1478,48.0735,48.0921,94000.0
2013-03-22 11:05:00,51.75,51.79,51.73,51.73,34000.0,48.1013,48.1385,48.0828,48.0828,34000.0
2013-03-22 11:10:00,51.74,51.74,51.71,51.71,22000.0,48.0921,48.0921,48.0642,48.0642,22000.0
2013-03-22 11:15:00,51.73,51.76,51.7,51.75,36000.0,48.0828,48.1106,48.0549,48.1013,36000.0
2013-03-22 11:20:00,51.75,51.79,51.74,51.76,32000.0,48.1013,48.1385,48.0921,48.1106,32000.0
2013-03-22 11:25:00,51.72,51.76,51.72,51.76,35000.0,48.0735,48.1106,48.0735,48.1106,35000.0
2013-03-22 11:30:00,51.75,51.75,51.74,51.75,22000.0,48.1013,48.1013,48.0921,48.1013,22000.0
2013-03-22 11:35:00,51.74,51.76,51.73,51.73,27000.0,48.0921,48.1106,48.0828,48.0828,27000.0
2013-03-22 11:40:00,51.72,51.75,51.71,51.73,50000.0,48.0735,48.1013,48.0642,48.0828,50000.0
2013-03-22 11:45:00,51.72,51.73,51.7,51.72,23000.0,48.0735,48.0828,48.0549,48.0735,23000.0
2013-03-22 11:50:00,51.71,51.73,51.69,51.72,30000.0,48.0642,48.0828,48.0456,48.0735,30000.0
2013-03-22 11:55:00,51.75,51.76,51.71,51.71,18000.0,48.1013,48.1106,48.0642,48.0642,18000.0
2013-03-22 12:00:00,51.71,51.73,51.7,51.71,52000.0,48.0642,48.0828,48.0549,48.0642,52000.0
2013-03-22 12:05:00,51.69,51.73,51.69,51.71,46000.0,48.0456,48.0828,48.0456,48.0642,46000.0
2013-03-22 12:10:00,51.7,51.7,51.63,51.64,72000.0,48.0549,48.0549,47.9898,47.9991,72000.0
2013-03-22 12:15:00,51.64,51.67,51.63,51.67,38000.0,47.9991,48.027,47.9898,48.027,38000.0
2013-03-22 12:20:00,51.67,51.67,51.61,51.62,56000.0,48.027,48.027,47.9712,47.9805,56000.0
2013-03-22 12:25:00,51.61,51.64,51.61,51.63,15000.0,47.9712,47.9991,47.9712,47.9898,15000.0
2013-03-22 12:30:00,51.64,51.67,51.62,51.66,37000.0,47.9991,48.027,47.9805,48.0177,37000.0
2013-03-22 12:35:00,51.65,51.66,51.64,51.64,18000.0,48.0084,48.0177,47.9991,47.9991,18000.0
2013-03-22 12:40:00,51.64,51.65,51.62,51.65,17000.0,47.9991,48.0084,47.9805,48.0084,17000.0
2013-03-22 12:45:00,51.65,51.67,51.65,51.66,27000.0,48.0084,48.027,48.0084,48.0177,27000.0
2013-03-22 12:50:00,51.66,51.67,51.65,51.65,14000.0,48.0177,48.027,48.0084,48.0084,14000.0
2013-03-22 12:55:00,51.66,51.69,51.66,51.69,33000.0,48.0177,48.0456,48.0177,48.0456,33000.0
2013-03-22 13:00:00,51.68,51.7,51.65,51.7,50000.0,48.0363,48.0549,48.0084,48.0549,50000.0
2013-03-22 13:05:00,51.72,51.75,51.71,51.73,16000.0,48.0735,48.1013,48.0642,48.0828,16000.0
2013-03-22 13:10:00,51.74,51.75,51.72,51.73,17000.0,48.0921,48.1013,48.0735,48.0828,17000.0
2013-03-22 13:15:00,51.75,51.77,51.73,51.77,32000.0,48.1013,48.1199,48.0828,48.1199,32000.0
2013-03-22 13:20:00,51.76,51.82,51.75,51.78,47000.0,48.1106,48.1664,48.1013,48.1292,47000.0
2013-03-22 13:25:00,51.76,51.84,51.76,51.84,31000.0,48.1106,48.185,48.1106,48.185,31000.0
2013-03-22 13:30:00,51.84,51.88,51.81,51.81,47000.0,48.185,48.2222,48.1571,48.1571,47000.0
2013-03-22 13:35:00,51.82,51.82,51.77,51.79,18000.0,48.1664,48.1664,48.1199,48.1385,18000.0
2013-03-22 13:40:00,51.79,51.81,51.78,51.78,40000.0,48.1385,48.1571,48.1292,48.1292,40000.0
2013-03-22 13:45:00,51.78,51.82,51.78,51.8,17000.0,48.1292,48.1664,48.1292,48.1478,17000.0
2013-03-22 13:50:00,51.8,51.83,51.79,51.79,22000.0,48.1478,48.1757,48.1385,48.1385,22000.0
2013-03-22 13:55:00,51.78,51.78,51.74,51.77,26000.0,48.1292,48.1292,48.0921,48.1199,26000.0
2013-03-22 14:00:00,51.77,51.79,51.77,51.77,8000.0,48.1199,48.1385,48.1199,48.1199,8000.0
2013-03-22 14:05:00,51.78,51.79,51.75,51.77,21000.0,48.1292,48.1385,48.1013,48.1199,21000.0
2013-03-22 14:10:00,51.78,51.82,51.78,51.82,16000.0,48.1292,48.1664,48.1292,48.1664,16000.0
2013-03-22 14:15:00,51.81,51.81,51.74,51.75,33000.0,48.1571,48.1571,48.0921,48.1013,33000.0
2013-03-22 14:20:00,51.76,51.81,51.75,51.81,20000.0,48.1106,48.1571,48.1013,48.1571,20000.0
2013-03-22 14:25:00,51.81,51.82,51.77,51.78,28000.0,48.1571,48.1664,48.1199,48.1292,28000.0
2013-03-22 14:30:00,51.8,51.81,51.77,51.78,27000.0,48.1478,48.1571,48.1199,48.1292,27000.0
2013-03-22 14:35:00,51.77,51.82,51.76,51.82,47000.0,48.1199,48.1664,48.1106,48.1664,47000.0
2013-03-22 14:40:00,51.82,51.82,51.78,51.8,26000.0,48.1664,48.1664,48.1292,48.1478,26000.0
2013-03-22 14:45:00,51.79,51.81,51.78,51.8,26000.0,48.1385,48.1571,48.1292,48.1478,26000.0
2013-03-22 14:50:00,51.79,51.8,51.75,51.8,47000.0,48.1385,48.1478,48.1013,48.1478,47000.0
2013-03-22 14:55:00,51.79,51.8,51.74,51.78,40000.0,48.1385,48.1478,48.0921,48.1292,40000.0
2013-03-22 15:00:00,51.77,51.78,51.75,51.76,41000.0,48.1199,48.1292,48.1013,48.1106,41000.0
2013-03-22 15:05:00,51.76,51.77,51.67,51.72,154000.0,48.1106,48.1199,48.027,48.0735,154000.0
2013-03-22 15:10:00,51.71,51.77,51.7,51.7,128000.0,48.0642,48.1199,48.0549,48.0549,128000.0
2013-03-22 15:15:00,51.71,51.74,51.7,51.72,27000.0,48.0642,48.0921,48.0549,48.0735,27000.0
2013-03-22 15:20:00,51.71,51.71,51.68,51.7,52000.0,48.0642,48.0642,48.0363,48.0549,52000.0
2013-03-22 15:25:00,51.71,51.72,51.7,51.72,49000.0,48.0642,48.0735,48.0549,48.0735,49000.0
2013-03-22 15:30:00,51.71,51.72,51.7,51.72,25000.0,48.0642,48.0735,48.0549,48.0735,25000.0
2013-03-22 15:35:00,51.72,51.77,51.72,51.75,96000.0,48.0735,48.1199,48.0735,48.1013,96000.0
2013-03-22 15:40:00,51.75,51.76,51.74,51.74,16000.0,48.1013,48.1106,48.0921,48.0921,16000.0
2013-03-22 15:45:00,51.75,51.79,51.74,51.77,120000.0,48.1013,48.1385,48.0921,48.1199,120000.0
2013-03-22 15:50:00,51.75,51.86,51.73,51.81,133000.0,48.1013,48.2036,48.0828,48.1571,133000.0
2013-03-22 15:55:00,51.8,51.86,51.74,51.81,381000.0,48.1478,48.2036,48.0921,48.1571,381000.0
2013-03-25 09:30:00,52.02,52.04,51.91,51.91,145000.0,48.3523,48.3709,48.2501,48.2501,145000.0
2013-03-25 09:35:00,51.91,51.95,51.89,51.94,26000.0,48.2501,48.2872,48.2315,48.2779,26000.0
2013-03-25 09:40:00,51.91,51.99,51.91,51.97,101000.0,48.2501,48.3244,48.2501,48.3058,101000.0
2013-03-25 09:45:00,51.95,52.22,51.95,52.18,382000.0,48.2872,48.5382,48.2872,48.501,382000.0
2013-03-25 09:50:00,52.19,52.4,52.12,52.31,136000.0,48.5103,48.7055,48.4453,48.6219,136000.0
2013-03-25 09:55:00,52.31,52.33,52.2,52.26,59000.0,48.6219,48.6405,48.5196,48.5754,59000.0
2013-03-25 10:00:00,52.29,52.3,52.2,52.2,44000.0,48.6033,48.6126,48.5196,48.5196,44000.0
2013-03-25 10:05:00,52.22,52.27,52.2,52.2,54000.0,48.5382,48.5847,48.5196,48.5196,54000.0
2013-03-25 10:10:00,52.23,52.25,52.21,52.25,180000.0,48.5475,48.5661,48.5289,48.5661,180000.0
2013-03-25 10:15:00,52.24,52.27,52.22,52.26,35000.0,48.5568,48.5847,48.5382,48.5754,35000.0
2013-03-25 10:20:00,52.24,52.26,52.15,52.16,67000.0,48.5568,48.5754,48.4731,48.4824,67000.0
2013-03-25 10:25:00,52.14,52.17,52.12,52.17,48000.0,48.4638,48.4917,48.4453,48.4917,48000.0
2013-03-25 10:30:00,52.16,52.2,52.13,52.18,35000.0,48.4824,48.5196,48.4546,48.501,35000.0
2013-03-25 10:35:00,52.2,52.2,52.15,52.15,30000.0,48.5196,48.5196,48.4731,48.4731,30000.0
2013-03-25 10:40:00,52.15,52.16,52.11,52.15,75000.0,48.4731,48.4824,48.436,48.4731,75000.0
2013-03-25 10:45:00,52.15,52.18,52.1,52.17,63000.0,48.4731,48.501,48.4267,48.4917,63000.0
2013-03-25 10:50:00,52.17,52.2,52.14,52.18,49000.0,48.4917,48.5196,48.4638,48.501,49000.0
2013-03-25 10:55:00,52.18,52.21,52.13,52.14,60000.0,48.501,48.5289,48.4546,48.4638,60000.0
2013-03-25 11:00:00,52.14,52.14,52.02,52.1,86000.0,48.4638,48.4638,48.3523,48.4267,86000.0
2013-03-25 11:05:00,52.1,52.15,52.08,52.08,33000.0,48.4267,48.4731,48.4081,48.4081,33000.0
2013-03-25 11:10:00,52.13,52.14,52.09,52.12,13000.0,48.4546,48.4638,48.4174,48.4453,13000.0
2013-03-25 11:15:00,52.12,52.14,52.02,52.02,27000.0,48.4453,48.4638,48.3523,48.3523,27000.0
2013-03-25 11:20:00,52.01,52.07,52.01,52.05,122000.0,48.343,48.3988,48.343,48.3802,122000.0
2013-03-25 11:25:00,52.07,52.11,52.05,52.08,39000.0,48.3988,48.436,48.3802,48.4081,39000.0
2013-03-25 11:30:00,52.08,52.12,52.06,52.1,42000.0,48.4081,48.4453,48.3895,48.4267,42000.0
2013-03-25 11:35:00,52.11,52.11,52.09,52.1,4000.0,48.436,48.436,48.4174,48.4267,4000.0
2013-03-25 11:40:00,52.12,52.19,52.12,52.19,37000.0,48.4453,48.5103,48.4453,48.5103,37000.0
2013-03-25 11:45:00,52.14,52.21,52.11,52.15,49000.0,48.4638,48.5289,48.436,48.4731,49000.0
2013-03-25 11:50:00,52.19,52.19,52.12,52.14,21000.0,48.5103,48.5103,48.4453,48.4638,21000.0
2013-03-25 11:55:00,52.12,52.22,52.12,52.22,25000.0,48.4453,48.5382,48.4453,48.5382,25000.0
2013-03-25 12:00:00,52.22,52.23,52.19,52.19,21000.0,48.5382,48.5475,48.5103,48.5103,21000.0
2013-03-25 12:05:00,52.18,52.28,52.18,52.21,51000.0,48.501,48.594,48.501,48.5289,51000.0
2013-03-25 12:10:00,52.21,52.28,52.18,52.24,30000.0,48.5289,48.594,48.501,48.5568,30000.0
2013-03-25 12:15:00,52.24,52.24,52.18,52.22,20000.0,48.5568,48.5568,48.501,48.5382,20000.0
2013-03-25 12:20:00,52.22,52.24,52.11,52.15,49000.0,48.5382,48.5568,48.436,48.4731,49000.0
2013-03-25 12:25:00,52.12,52.18,52.12,52.12,29000.0,48.4453,48.501,48.4453,48.4453,29000.0
2013-03-25 12:30:00,52.14,52.15,52.09,52.12,34000.0,48.4638,48.4731,48.4174,48.4453,34000.0
2013-03-25 12:35:00,52.12,52.12,52.09,52.1,12000.0,48.4453,48.4453,48.4174,48.4267,12000.0
2013-03-25 12:40:00,52.14,52.17,52.13,52.17,5000.0,48.4638,48.4917,48.4546,48.4917,5000.0
2013-03-25 12:45:00,52.15,52.18,52.15,52.17,18000.0,48.4731,48.501,48.4731,48.4917,18000.0
2013-03-25 12:50:00,52.16,52.16,52.05,52.08,52000.0,48.4824,48.4824,48.3802,48.4081,52000.0
2013-03-25 12:55:00,52.05,52.06,52.01,52.03,48000.0,48.3802,48.3895,48.343,48.3616,48000.0
2013-03-25 13:00:00,52.0,52.02,51.94,51.99,95000.0,48.3337,48.3523,48.2779,48.3244,95000.0
2013-03-25 13:05:00,51.99,52.02,51.88,51.98,61000.0,48.3244,48.3523,48.2222,48.3151,61000.0
2013-03-25 13:10:00,51.97,51.99,51.91,51.95,82000.0,48.3058,48.3244,48.2501,48.2872,82000.0
2013-03-25 13:15:00,51.99,52.07,51.97,52.05,13000.0,48.3244,48.3988,48.3058,48.3802,13000.0
2013-03-25 13:20:00,52.05,52.21,52.05,52.11,53000.0,48.3802,48.5289,48.3802,48.436,53000.0
2013-03-25 13:25:00,52.11,52.3,52.09,52.1,157000.0,48.436,48.6126,48.4174,48.4267,157000.0
2013-03-25 13:30:00,52.1,52.1,52.1,52.1,4000.0,48.4267,48.4267,48.4267,48.4267,4000.0
2013-03-25 13:35:00,52.1,52.12,52.07,52.07,19000.0,48.4267,48.4453,48.3988,48.3988,19000.0
2013-03-25 13:40:00,52.07,52.1,52.06,52.06,59000.0,48.3988,48.4267,48.3895,48.3895,59000.0
2013-03-25 13:45:00,52.06,52.19,52.06,52.19,38000.0,48.3895,48.5103,48.3895,48.5103,38000.0
2013-03-25 13:50:00,52.19,52.2,52.17,52.19,36000.0,48.5103,48.5196,48.4917,48.5103,36000.0
2013-03-25 13:55:00,52.22,52.32,52.2,52.29,41000.0,48.5382,48.6312,48.5196,48.6033,41000.0
2013-03-25 14:00:00,52.28,52.34,52.27,52.3,94000.0,48.594,48.6497,48.5847,48.6126,94000.0
2013-03-25 14:05:00,52.29,52.29,52.24,52.29,33000.0,48.6033,48.6033,48.5568,48.6033,33000.0
2013-03-25 14:10:00,52.29,52.29,52.19,52.19,36000.0,48.6033,48.6033,48.5103,48.5103,36000.0
2013-03-25 14:15:00,52.21,52.29,52.21,52.27,16000.0,48.5289,48.6033,48.5289,48.5847,16000.0
2013-03-25 14:20:00,52.25,52.28,52.23,52.28,22000.0,48.5661,48.594,48.5475,48.594,22000.0
2013-03-25 14:25:00,52.26,52.26,52.23,52.24,25000.0,48.5754,48.5754,48.5475,48.5568,25000.0
2013-03-25 14:30:00,52.23,52.25,52.17,52.2,29000.0,48.5475,48.5661,48.4917,48.5196,29000.0
2013-03-25 14:35:00,52.21,52.23,52.12,52.16,35000.0,48.5289,48.5475,48.4453,48.4824,35000.0
2013-03-25 14:40:00,52.16,52.2,52.15,52.2,14000.0,48.4824,48.5196,48.4731,48.5196,14000.0
2013-03-25 14:45:00,52.21,52.21,52.15,52.18,27000.0,48.5289,48.5289,48.4731,48.501,27000.0
2013-03-25 14:50:00,52.2,52.27,52.2,52.27,43000.0,48.5196,48.5847,48.5196,48.5847,43000.0
2013-03-25 14:55:00,52.25,52.26,52.2,52.22,39000.0,48.5661,48.5754,48.5196,48.5382,39000.0
2013-03-25 15:00:00,52.23,52.23,52.12,52.16,48000.0,48.5475,48.5475,48.4453,48.4824,48000.0
2013-03-25 15:05:00,52.14,52.14,52.04,52.04,70000.0,48.4638,48.4638,48.3709,48.3709,70000.0
2013-03-25 15:10:00,52.06,52.07,52.0,52.0,150000.0,48.3895,48.3988,48.3337,48.3337,150000.0
2013-03-25 15:15:00,52.0,52.01,51.92,51.92,128000.0,48.3337,48.343,48.2594,48.2594,128000.0
2013-03-25 15:20:00,51.9,51.98,51.9,51.94,60000.0,48.2408,48.3151,48.2408,48.2779,60000.0
2013-03-25 15:25:00,51.94,51.94,51.89,51.92,64000.0,48.2779,48.2779,48.2315,48.2594,64000.0
2013-03-25 15:30:00,51.94,51.99,51.92,51.93,83000.0,48.2779,48.3244,48.2594,48.2687,83000.0
2013-03-25 15:35:00,51.94,52.01,51.94,52.01,27000.0,48.2779,48.343,48.2779,48.343,27000.0
2013-03-25 15:40:00,52.0,52.04,51.97,52.02,83000.0,48.3337,48.3709,48.3058,48.3523,83000.0
2013-03-25 15:45:00,52.0,52.07,51.98,52.02,66000.0,48.3337,48.3988,48.3151,48.3523,66000.0
2013-03-25 15:50:00,52.02,52.09,52.01,52.09,77000.0,48.3523,48.4174,48.343,48.4174,77000.0
2013-03-25 15:55:00,52.1,52.15,52.01,52.01,389000.0,48.4267,48.4731,48.343,48.343,389000.0
2013-03-26 09:30:00,52.3,52.48,52.22,52.48,160000.0,48.6126,48.7799,48.5382,48.7799,160000.0
2013-03-26 09:35:00,52.48,52.65,52.43,52.65,247000.0,48.7799,48.9379,48.7334,48.9379,247000.0
2013-03-26 09:40:00,52.65,52.69,52.57,52.68,162000.0,48.9379,48.9751,48.8635,48.9658,162000.0
2013-03-26 09:45:00,52.69,52.88,52.68,52.76,294000.0,48.9751,49.1517,48.9658,49.0401,294000.0
2013-03-26 09:50:00,52.76,52.79,52.72,52.79,81000.0,49.0401,49.068,49.003,49.068,81000.0
2013-03-26 09:55:00,52.79,52.85,52.76,52.82,152000.0,49.068,49.1238,49.0401,49.0959,152000.0
2013-03-26 10:00:00,52.8,52.96,52.73,52.95,212000.0,49.0773,49.226,49.0123,49.2167,212000.0
2013-03-26 10:05:00,52.98,52.98,52.84,52.94,103000.0,49.2446,49.2446,49.1145,49.2074,103000.0
2013-03-26 10:10:00,52.95,53.0,52.9,52.99,130000.0,49.2167,49.2632,49.1703,49.2539,130000.0
2013-03-26 10:15:00,52.99,53.0,52.92,52.96,156000.0,49.2539,49.2632,49.1889,49.226,156000.0
2013-03-26 10:20:00,52.99,53.04,52.94,53.01,201000.0,49.2539,49.3004,49.2074,49.2725,201000.0
2013-03-26 10:25:00,53.02,53.21,53.0,53.06,262000.0,49.2818,49.4584,49.2632,49.319,262000.0
2013-03-26 10:30:00,53.08,53.15,53.0,53.03,87000.0,49.3376,49.4026,49.2632,49.2911,87000.0
2013-03-26 10:35:00,53.0,53.08,53.0,53.01,273000.0,49.2632,49.3376,49.2632,49.2725,273000.0
2013-03-26 10:40:00,53.01,53.09,53.0,53.01,117000.0,49.2725,49.3469,49.2632,49.2725,117000.0
2013-03-26 10:45:00,53.0,53.04,52.92,52.96,152000.0,49.2632,49.3004,49.1889,49.226,152000.0
2013-03-26 10:50:00,52.92,53.04,52.91,52.99,59000.0,49.1889,49.3004,49.1796,49.2539,59000.0
2013-03-26 10:55:00,52.99,53.02,52.95,52.97,53000.0,49.2539,49.2818,49.2167,49.2353,53000.0
2013-03-26 11:00:00,52.97,53.27,52.97,53.27,239000.0,49.2353,49.5142,49.2353,49.5142,239000.0
2013-03-26 11:05:00,53.26,53.33,53.22,53.26,213000.0,49.5049,49.5699,49.4677,49.5049,213000.0
2013-03-26 11:10:00,53.25,53.34,53.25,53.28,70000.0,49.4956,49.5792,49.4956,49.5235,70000.0
2013-03-26 11:15:00,53.28,53.4,53.28,53.38,162000.0,49.5235,49.635,49.5235,49.6164,162000.0
2013-03-26 11:20:00,53.37,53.45,53.35,53.38,169000.0,49.6071,49.6815,49.5885,49.6164,169000.0
2013-03-26 11:25:00,53.38,53.49,53.38,53.44,107000.0,49.6164,49.7187,49.6164,49.6722,107000.0
2013-03-26 11:30:00,53.42,53.45,53.35,53.36,88000.0,49.6536,49.6815,49.5885,49.5978,88000.0
2013-03-26 11:35:00,53.37,53.46,53.34,53.46,86000.0,49.6071,49.6908,49.5792,49.6908,86000.0
2013-03-26 11:40:00,53.46,53.71,53.46,53.7,259000.0,49.6908,49.9232,49.6908,49.9139,259000.0
2013-03-26 11:45:00,53.66,53.72,53.58,53.61,167000.0,49.8767,49.9325,49.8023,49.8302,167000.0
2013-03-26 11:50:00,53.62,53.65,53.54,53.58,148000.0,49.8395,49.8674,49.7651,49.8023,148000.0
2013-03-26 11:55:00,53.53,53.55,53.51,53.52,30000.0,49.7558,49.7744,49.7373,49.7466,30000.0
2013-03-26 12:00:00,53.55,53.57,53.53,53.53,114000.0,49.7744,49.793,49.7558,49.7558,114000.0
2013-03-26 12:05:00,53.55,53.58,53.51,53.51,122000.0,49.7744,49.8023,49.7373,49.7373,122000.0
2013-03-26 12:10:00,53.51,53.51,53.45,53.47,104000.0,49.7373,49.7373,49.6815,49.7001,104000.0
2013-03-26 12:15:00,53.46,53.48,53.33,53.36,135000.0,49.6908,49.7094,49.5699,49.5978,135000.0
2013-03-26 12:20:00,53.33,53.39,53.33,53.36,126000.0,49.5699,49.6257,49.5699,49.5978,126000.0
2013-03-26 12:25:00,53.36,53.39,53.33,53.35,69000.0,49.5978,49.6257,49.5699,49.5885,69000.0
2013-03-26 12:30:00,53.35,53.47,53.35,53.45,64000.0,49.5885,49.7001,49.5885,49.6815,64000.0
2013-03-26 12:35:00,53.44,53.45,53.35,53.37,47000.0,49.6722,49.6815,49.5885,49.6071,47000.0
2013-03-26 12:40:00,53.39,53.42,53.36,53.36,41000.0,49.6257,49.6536,49.5978,49.5978,41000.0
2013-03-26 12:45:00,53.37,53.45,53.37,53.42,37000.0,49.6071,49.6815,49.6071,49.6536,37000.0
2013-03-26 12:50:00,53.42,53.47,53.41,53.43,36000.0,49.6536,49.7001,49.6443,49.6629,36000.0
2013-03-26 12:55:00,53.43,53.44,53.35,53.38,52000.0,49.6629,49.6722,49.5885,49.6164,52000.0
2013-03-26 13:00:00,53.39,53.42,53.35,53.38,70000.0,49.6257,49.6536,49.5885,49.6164,70000.0
2013-03-26 13:05:00,53.38,53.4,53.35,53.4,39000.0,49.6164,49.635,49.5885,49.635,39000.0
2013-03-26 13:10:00,53.42,53.44,53.36,53.4,26000.0,49.6536,49.6722,49.5978,49.635,26000.0
2013-03-26 13:15:00,53.39,53.42,53.39,53.4,19000.0,49.6257,49.6536,49.6257,49.635,19000.0
2013-03-26 13:20:00,53.39,53.48,53.39,53.46,29000.0,49.6257,49.7094,49.6257,49.6908,29000.0
2013-03-26 13:25:00,53.48,53.53,53.46,53.51,79000.0,49.7094,49.7558,49.6908,49.7373,79000.0
2013-03-26 13:30:00,53.52,53.52,53.47,53.5,43000.0,49.7466,49.7466,49.7001,49.728,43000.0
2013-03-26 13:35:00,53.52,53.52,53.41,53.44,52000.0,49.7466,49.7466,49.6443,49.6722,52000.0
2013-03-26 13:40:00,53.43,53.49,53.43,53.46,39000.0,49.6629,49.7187,49.6629,49.6908,39000.0
2013-03-26 13:45:00,53.49,53.5,53.46,53.46,29000.0,49.7187,49.728,49.6908,49.6908,29000.0
2013-03-26 13:50:00,53.46,53.51,53.46,53.46,36000.0,49.6908,49.7373,49.6908,49.6908,36000.0
2013-03-26 13:55:00,53.47,53.51,53.47,53.47,60000.0,49.7001,49.7373,49.7001,49.7001,60000.0
2013-03-26 14:00:00,53.48,53.48,53.42,53.47,37000.0,49.7094,49.7094,49.6536,49.7001,37000.0
2013-03-26 14:05:00,53.47,53.52,53.42,53.47,84000.0,49.7001,49.7466,49.6536,49.7001,84000.0
2013-03-26 14:10:00,53.47,53.5,53.46,53.46,35000.0,49.7001,49.728,49.6908,49.6908,35000.0
2013-03-26 14:15:00,53.47,53.5,53.44,53.5,48000.0,49.7001,49.728,49.6722,49.728,48000.0
2013-03-26 14:20:00,53.5,53.51,53.45,53.51,48000.0,49.728,49.7373,49.6815,49.7373,48000.0
2013-03-26 14:25:00,53.53,53.55,53.52,53.53,27000.0,49.7558,49.7744,49.7466,49.7558,27000.0
2013-03-26 14:30:00,53.55,53.56,53.47,53.47,69000.0,49.7744,49.7837,49.7001,49.7001,69000.0
2013-03-26 14:35:00,53.49,53.5,53.47,53.47,49000.0,49.7187,49.728,49.7001,49.7001,49000.0
2013-03-26 14:40:00,53.47,53.5,53.47,53.5,53000.0,49.7001,49.728,49.7001,49.728,53000.0
2013-03-26 14:45:00,53.51,53.54,53.48,53.48,65000.0,49.7373,49.7651,49.7094,49.7094,65000.0
2013-03-26 14:50:00,53.47,53.51,53.47,53.49,43000.0,49.7001,49.7373,49.7001,49.7187,43000.0
2013-03-26 14:55:00,53.5,53.53,53.47,53.5,48000.0,49.728,49.7558,49.7001,49.728,48000.0
2013-03-26 15:00:00,53.51,53.52,53.49,53.5,54000.0,49.7373,49.7466,49.7187,49.728,54000.0
2013-03-26 15:05:00,53.5,53.52,53.48,53.48,118000.0,49.728,49.7466,49.7094,49.7094,118000.0
2013-03-26 15:10:00,53.5,53.56,53.48,53.52,94000.0,49.728,49.7837,49.7094,49.7466,94000.0
2013-03-26 15:15:00,53.52,53.55,53.51,53.53,71000.0,49.7466,49.7744,49.7373,49.7558,71000.0
2013-03-26 15:20:00,53.53,53.53,53.43,53.46,168000.0,49.7558,49.7558,49.6629,49.6908,168000.0
2013-03-26 15:25:00,53.47,53.52,53.44,53.48,106000.0,49.7001,49.7466,49.6722,49.7094,106000.0
2013-03-26 15:30:00,53.5,53.55,53.49,53.53,135000.0,49.728,49.7744,49.7187,49.7558,135000.0
2013-03-26 15:35:00,53.54,53.58,53.54,53.54,138000.0,49.7651,49.8023,49.7651,49.7651,138000.0
2013-03-26 15:40:00,53.52,53.56,53.5,53.56,107000.0,49.7466,49.7837,49.728,49.7837,107000.0
2013-03-26 15:45:00,53.57,53.6,53.55,53.58,140000.0,49.793,49.8209,49.7744,49.8023,140000.0
2013-03-26 15:50:00,53.59,53.59,53.49,53.52,252000.0,49.8116,49.8116,49.7187,49.7466,252000.0
2013-03-26 15:55:00,53.53,53.6,53.51,53.59,390000.0,49.7558,49.8209,49.7373,49.8116,390000.0
2013-03-27 09:30:00,53.22,53.43,53.14,53.14,194000.0,49.4677,49.6629,49.3933,49.3933,194000.0
2013-03-27 09:35:00,53.14,53.22,53.04,53.09,111000.0,49.3933,49.4677,49.3004,49.3469,111000.0
2013-03-27 09:40:00,53.06,53.19,53.04,53.19,107000.0,49.319,49.4398,49.3004,49.4398,107000.0
2013-03-27 09:45:00,53.22,53.32,53.22,53.23,92000.0,49.4677,49.5607,49.4677,49.477,92000.0
2013-03-27 09:50:00,53.23,53.24,53.15,53.24,44000.0,49.477,49.4863,49.4026,49.4863,44000.0
2013-03-27 09:55:00,53.25,53.44,53.24,53.33,89000.0,49.4956,49.6722,49.4863,49.5699,89000.0
2013-03-27 10:00:00,53.33,53.33,53.21,53.29,37000.0,49.5699,49.5699,49.4584,49.5328,37000.0
2013-03-27 10:05:00,53.28,53.3,53.2,53.29,110000.0,49.5235,49.5421,49.4491,49.5328,110000.0
2013-03-27 10:10:00,53.27,53.29,53.13,53.19,75000.0,49.5142,49.5328,49.384,49.4398,75000.0
2013-03-27 10:15:00,53.15,53.23,53.15,53.19,42000.0,49.4026,49.477,49.4026,49.4398,42000.0
2013-03-27 10:20:00,53.15,53.35,53.14,53.29,66000.0,49.4026,49.5885,49.3933,49.5328,66000.0
2013-03-27 10:25:00,53.29,53.43,53.29,53.34,68000.0,49.5328,49.6629,49.5328,49.5792,68000.0
2013-03-27 10:30:00,53.35,53.48,53.32,53.43,270000.0,49.5885,49.7094,49.5607,49.6629,270000.0
2013-03-27 10:35:00,53.44,53.48,53.4,53.47,71000.0,49.6722,49.7094,49.635,49.7001,71000.0
2013-03-27 10:40:00,53.48,53.66,53.48,53.63,128000.0,49.7094,49.8767,49.7094,49.8488,128000.0
2013-03-27 10:45:00,53.66,53.66,53.61,53.66,67000.0,49.8767,49.8767,49.8302,49.8767,67000.0
2013-03-27 10:50:00,53.68,53.7,53.61,53.61,66000.0,49.8953,49.9139,49.8302,49.8302,66000.0
2013-03-27 10:55:00,53.63,53.63,53.52,53.53,73000.0,49.8488,49.8488,49.7466,49.7558,73000.0
2013-03-27 11:00:00,53.55,53.59,53.45,53.56,54000.0,49.7744,49.8116,49.6815,49.7837,54000.0
2013-03-27 11:05:00,53.52,53.54,53.49,53.53,21000.0,49.7466,49.7651,49.7187,49.7558,21000.0
2013-03-27 11:10:00,53.53,53.62,53.51,53.6,38000.0,49.7558,49.8395,49.7373,49.8209,38000.0
2013-03-27 11:15:00,53.62,53.66,53.6,53.66,47000.0,49.8395,49.8767,49.8209,49.8767,47000.0
2013-03-27 11:20:00,53.67,53.69,53.62,53.67,54000.0,49.886,49.9046,49.8395,49.886,54000.0
2013-03-27 11:25:00,53.67,53.7,53.64,53.67,63000.0,49.886,49.9139,49.8581,49.886,63000.0
2013-03-27 11:30:00,53.67,53.84,53.65,53.79,99000.0,49.886,50.044,49.8674,49.9975,99000.0
2013-03-27 11:35:00,53.79,53.84,53.79,53.82,169000.0,49.9975,50.044,49.9975,50.0254,169000.0
2013-03-27 11:40:00,53.82,53.86,53.81,53.86,65000.0,50.0254,50.0626,50.0161,50.0626,65000.0
2013-03-27 11:45:00,53.86,53.98,53.84,53.9,90000.0,50.0626,50.1741,50.044,50.0998,90000.0
2013-03-27 11:50:00,53.9,53.93,53.82,53.85,58000.0,50.0998,50.1276,50.0254,50.0533,58000.0
2013-03-27 11:55:00,53.83,53.9,53.82,53.87,82000.0,50.0347,50.0998,50.0254,50.0719,82000.0
2013-03-27 12:00:00,53.89,53.89,53.84,53.86,81000.0,50.0905,50.0905,50.044,50.0626,81000.0
2013-03-27 12:05:00,53.86,53.9,53.86,53.88,75000.0,50.0626,50.0998,50.0626,50.0812,75000.0
2013-03-27 12:10:00,53.89,53.97,53.88,53.95,147000.0,50.0905,50.1648,50.0812,50.1462,147000.0
2013-03-27 12:15:00,53.94,53.94,53.85,53.88,52000.0,50.1369,50.1369,50.0533,50.0812,52000.0
2013-03-27 12:20:00,53.89,53.89,53.83,53.86,67000.0,50.0905,50.0905,50.0347,50.0626,67000.0
2013-03-27 12:25:00,53.86,53.87,53.83,53.87,47000.0,50.0626,50.0719,50.0347,50.0719,47000.0
2013-03-27 12:30:00,53.85,53.89,53.84,53.89,22000.0,50.0533,50.0905,50.044,50.0905,22000.0
2013-03-27 12:35:00,53.87,53.89,53.85,53.86,12000.0,50.0719,50.0905,50.0533,50.0626,12000.0
2013-03-27 12:40:00,53.88,53.9,53.86,53.88,34000.0,50.0812,50.0998,50.0626,50.0812,34000.0
2013-03-27 12:45:00,53.87,53.95,53.87,53.93,101000.0,50.0719,50.1462,50.0719,50.1276,101000.0
2013-03-27 12:50:00,53.92,53.94,53.89,53.92,64000.0,50.1183,50.1369,50.0905,50.1183,64000.0
2013-03-27 12:55:00,53.93,53.96,53.88,53.95,105000.0,50.1276,50.1555,50.0812,50.1462,105000.0
2013-03-27 13:00:00,53.93,53.95,53.9,53.92,38000.0,50.1276,50.1462,50.0998,50.1183,38000.0
2013-03-27 13:05:00,53.92,53.96,53.92,53.94,53000.0,50.1183,50.1555,50.1183,50.1369,53000.0
2013-03-27 13:10:00,53.96,53.99,53.93,53.93,57000.0,50.1555,50.1834,50.1276,50.1276,57000.0
2013-03-27 13:15:00,53.96,54.04,53.96,54.02,94000.0,50.1555,50.2299,50.1555,50.2113,94000.0
2013-03-27 13:20:00,54.02,54.04,53.98,54.02,73000.0,50.2113,50.2299,50.1741,50.2113,73000.0
2013-03-27 13:25:00,54.02,54.02,53.98,54.0,16000.0,50.2113,50.2113,50.1741,50.1927,16000.0
2013-03-27 13:30:00,54.0,54.04,53.96,54.02,79000.0,50.1927,50.2299,50.1555,50.2113,79000.0
2013-03-27 13:35:00,54.01,54.04,54.0,54.02,27000.0,50.202,50.2299,50.1927,50.2113,27000.0
2013-03-27 13:40:00,54.02,54.07,54.01,54.07,38000.0,50.2113,50.2578,50.202,50.2578,38000.0
2013-03-27 13:45:00,54.06,54.06,54.03,54.04,64000.0,50.2485,50.2485,50.2206,50.2299,64000.0
2013-03-27 13:50:00,54.04,54.06,53.94,53.94,49000.0,50.2299,50.2485,50.1369,50.1369,49000.0
2013-03-27 13:55:00,53.95,53.99,53.95,53.98,28000.0,50.1462,50.1834,50.1462,50.1741,28000.0
2013-03-27 14:00:00,53.99,54.03,53.97,54.03,49000.0,50.1834,50.2206,50.1648,50.2206,49000.0
2013-03-27 14:05:00,54.03,54.06,54.01,54.03,61000.0,50.2206,50.2485,50.202,50.2206,61000.0
2013-03-27 14:10:00,54.01,54.01,53.97,53.97,21000.0,50.202,50.202,50.1648,50.1648,21000.0
2013-03-27 14:15:00,53.99,53.99,53.89,53.94,57000.0,50.1834,50.1834,50.0905,50.1369,57000.0
2013-03-27 14:20:00,53.93,53.95,53.93,53.94,11000.0,50.1276,50.1462,50.1276,50.1369,11000.0
2013-03-27 14:25:00,53.94,53.94,53.89,53.94,53000.0,50.1369,50.1369,50.0905,50.1369,53000.0
2013-03-27 14:30:00,53.94,53.96,53.92,53.93,22000.0,50.1369,50.1555,50.1183,50.1276,22000.0
2013-03-27 14:35:00,53.93,53.96,53.85,53.91,121000.0,50.1276,50.1555,50.0533,50.1091,121000.0
2013-03-27 14:40:00,53.88,53.9,53.87,53.89,28000.0,50.0812,50.0998,50.0719,50.0905,28000.0
2013-03-27 14:45:00,53.89,53.92,53.87,53.89,64000.0,50.0905,50.1183,50.0719,50.0905,64000.0
2013-03-27 14:50:00,53.89,53.89,53.84,53.84,72000.0,50.0905,50.0905,50.044,50.044,72000.0
2013-03-27 14:55:00,53.83,53.85,53.71,53.72,103000.0,50.0347,50.0533,49.9232,49.9325,103000.0
2013-03-27 15:00:00,53.72,53.74,53.68,53.69,112000.0,49.9325,49.951,49.8953,49.9046,112000.0
2013-03-27 15:05:00,53.69,53.77,53.64,53.76,96000.0,49.9046,49.9789,49.8581,49.9696,96000.0
2013-03-27 15:10:00,53.78,53.89,53.77,53.85,50000.0,49.9882,50.0905,49.9789,50.0533,50000.0
2013-03-27 15:15:00,53.86,53.86,53.81,53.85,39000.0,50.0626,50.0626,50.0161,50.0533,39000.0
2013-03-27 15:20:00,53.85,53.92,53.84,53.9,64000.0,50.0533,50.1183,50.044,50.0998,64000.0
2013-03-27 15:25:00,53.89,53.96,53.89,53.95,55000.0,50.0905,50.1555,50.0905,50.1462,55000.0
2013-03-27 15:30:00,53.95,53.97,53.89,53.95,87000.0,50.1462,50.1648,50.0905,50.1462,87000.0
2013-03-27 15:35:00,53.91,53.94,53.84,53.93,68000.0,50.1091,50.1369,50.044,50.1276,68000.0
2013-03-27 15:40:00,53.94,54.0,53.89,53.89,89000.0,50.1369,50.1927,50.0905,50.0905,89000.0
2013-03-27 15:45:00,53.88,53.89,53.57,53.89,154000.0,50.0812,50.0905,49.793,50.0905,154000.0
2013-03-27 15:50:00,53.86,53.87,53.79,53.79,165000.0,50.0626,50.0719,49.9975,49.9975,165000.0
2013-03-27 15:55:00,53.8,53.83,53.77,53.8,164000.0,50.0068,50.0347,49.9789,50.0068,164000.0
2013-03-28 09:30:00,53.84,53.95,53.84,53.94,97000.0,50.044,50.1462,50.044,50.1369,97000.0
2013-03-28 09:35:00,53.95,53.97,53.92,53.92,45000.0,50.1462,50.1648,50.1183,50.1183,45000.0
2013-03-28 09:40:00,53.92,53.94,53.74,53.74,133000.0,50.1183,50.1369,49.951,49.951,133000.0
2013-03-28 09:45:00,53.74,53.85,53.69,53.85,81000.0,49.951,50.0533,49.9046,50.0533,81000.0
2013-03-28 09:50:00,53.85,53.91,53.8,53.85,86000.0,50.0533,50.1091,50.0068,50.0533,86000.0
2013-03-28 09:55:00,53.85,53.94,53.85,53.89,54000.0,50.0533,50.1369,50.0533,50.0905,54000.0
2013-03-28 10:00:00,53.91,53.96,53.89,53.9,57000.0,50.1091,50.1555,50.0905,50.0998,57000.0
2013-03-28 10:05:00,53.94,53.98,53.88,53.89,67000.0,50.1369,50.1741,50.0812,50.0905,67000.0
2013-03-28 10:10:00,53.89,53.93,53.87,53.91,33000.0,50.0905,50.1276,50.0719,50.1091,33000.0
2013-03-28 10:15:00,53.93,53.93,53.84,53.85,116000.0,50.1276,50.1276,50.044,50.0533,116000.0
2013-03-28 10:20:00,53.88,53.93,53.88,53.92,41000.0,50.0812,50.1276,50.0812,50.1183,41000.0
2013-03-28 10:25:00,53.93,53.98,53.9,53.91,52000.0,50.1276,50.1741,50.0998,50.1091,52000.0
2013-03-28 10:30:00,53.93,53.99,53.91,53.97,44000.0,50.1276,50.1834,50.1091,50.1648,44000.0
2013-03-28 10:35:00,53.94,54.0,53.93,53.97,45000.0,50.1369,50.1927,50.1276,50.1648,45000.0
2013-03-28 10:40:00,53.96,53.99,53.93,53.97,39000.0,50.1555,50.1834,50.1276,50.1648,39000.0
2013-03-28 10:45:00,53.96,53.99,53.93,53.93,73000.0,50.1555,50.1834,50.1276,50.1276,73000.0
2013-03-28 10:50:00,53.92,53.95,53.91,53.95,54000.0,50.1183,50.1462,50.1091,50.1462,54000.0
2013-03-28 10:55:00,53.95,54.02,53.95,53.99,64000.0,50.1462,50.2113,50.1462,50.1834,64000.0
2013-03-28 11:00:00,54.02,54.05,54.01,54.05,95000.0,50.2113,50.2392,50.202,50.2392,95000.0
2013-03-28 11:05:00,54.05,54.08,54.03,54.03,40000.0,50.2392,50.2671,50.2206,50.2206,40000.0
2013-03-28 11:10:00,54.03,54.05,54.0,54.05,42000.0,50.2206,50.2392,50.1927,50.2392,42000.0
2013-03-28 11:15:00,54.03,54.05,54.01,54.05,63000.0,50.2206,50.2392,50.202,50.2392,63000.0
2013-03-28 11:20:00,54.03,54.04,54.0,54.02,40000.0,50.2206,50.2299,50.1927,50.2113,40000.0
2013-03-28 11:25:00,54.02,54.05,54.02,54.04,100000.0,50.2113,50.2392,50.2113,50.2299,100000.0
2013-03-28 11:30:00,54.05,54.06,54.01,54.03,31000.0,50.2392,50.2485,50.202,50.2206,31000.0
2013-03-28 11:35:00,54.05,54.05,54.01,54.03,30000.0,50.2392,50.2392,50.202,50.2206,30000.0
2013-03-28 11:40:00,54.02,54.05,54.02,54.03,38000.0,50.2113,50.2392,50.2113,50.2206,38000.0
2013-03-28 11:45:00,54.04,54.04,54.01,54.03,51000.0,50.2299,50.2299,50.202,50.2206,51000.0
2013-03-28 11:50:00,54.02,54.04,54.01,54.02,40000.0,50.2113,50.2299,50.202,50.2113,40000.0
2013-03-28 11:55:00,54.01,54.04,54.01,54.03,25000.0,50.202,50.2299,50.202,50.2206,25000.0
2013-03-28 12:00:00,54.04,54.04,53.98,53.98,61000.0,50.2299,50.2299,50.1741,50.1741,61000.0
2013-03-28 12:05:00,53.98,54.01,53.98,54.01,31000.0,50.1741,50.202,50.1741,50.202,31000.0
2013-03-28 12:10:00,53.98,54.01,53.98,53.99,18000.0,50.1741,50.202,50.1741,50.1834,18000.0
2013-03-28 12:15:00,53.98,53.98,53.96,53.98,22000.0,50.1741,50.1741,50.1555,50.1741,22000.0
2013-03-28 12:20:00,53.98,53.98,53.95,53.95,14000.0,50.1741,50.1741,50.1462,50.1462,14000.0
2013-03-28 12:25:00,53.95,53.95,53.91,53.91,40000.0,50.1462,50.1462,50.1091,50.1091,40000.0
2013-03-28 12:30:00,53.91,53.93,53.87,53.9,62000.0,50.1091,50.1276,50.0719,50.0998,62000.0
2013-03-28 12:35:00,53.91,53.93,53.89,53.92,18000.0,50.1091,50.1276,50.0905,50.1183,18000.0
2013-03-28 12:40:00,53.89,53.9,53.87,53.88,34000.0,50.0905,50.0998,50.0719,50.0812,34000.0
2013-03-28 12:45:00,53.89,53.95,53.89,53.91,15000.0,50.0905,50.1462,50.0905,50.1091,15000.0
2013-03-28 12:50:00,53.94,53.94,53.92,53.92,11000.0,50.1369,50.1369,50.1183,50.1183,11000.0
2013-03-28 12:55:00,53.94,53.96,53.92,53.93,45000.0,50.1369,50.1555,50.1183,50.1276,45000.0
2013-03-28 13:00:00,53.93,53.93,53.9,53.9,26000.0,50.1276,50.1276,50.0998,50.0998,26000.0
2013-03-28 13:05:00,53.92,53.93,53.9,53.9,63000.0,50.1183,50.1276,50.0998,50.0998,63000.0
2013-03-28 13:10:00,53.9,53.93,53.9,53.92,20000.0,50.0998,50.1276,50.0998,50.1183,20000.0
2013-03-28 13:15:00,53.93,53.95,53.92,53.93,49000.0,50.1276,50.1462,50.1183,50.1276,49000.0
2013-03-28 13:20:00,53.95,53.96,53.95,53.96,27000.0,50.1462,50.1555,50.1462,50.1555,27000.0
2013-03-28 13:25:00,53.96,53.96,53.93,53.93,73000.0,50.1555,50.1555,50.1276,50.1276,73000.0
2013-03-28 13:30:00,53.93,53.94,53.9,53.9,64000.0,50.1276,50.1369,50.0998,50.0998,64000.0
2013-03-28 13:35:00,53.92,53.93,53.89,53.91,37000.0,50.1183,50.1276,50.0905,50.1091,37000.0
2013-03-28 13:40:00,53.92,53.94,53.89,53.94,21000.0,50.1183,50.1369,50.0905,50.1369,21000.0
2013-03-28 13:45:00,53.94,53.97,53.9,53.92,31000.0,50.1369,50.1648,50.0998,50.1183,31000.0
2013-03-28 13:50:00,53.94,53.95,53.92,53.94,23000.0,50.1369,50.1462,50.1183,50.1369,23000.0
2013-03-28 13:55:00,53.93,53.94,53.91,53.93,16000.0,50.1276,50.1369,50.1091,50.1276,16000.0
2013-03-28 14:00:00,53.94,53.97,53.94,53.94,9000.0,50.1369,50.1648,50.1369,50.1369,9000.0
2013-03-28 14:05:00,53.94,53.96,53.94,53.96,19000.0,50.1369,50.1555,50.1369,50.1555,19000.0
2013-03-28 14:10:00,53.94,53.97,53.93,53.95,47000.0,50.1369,50.1648,50.1276,50.1462,47000.0
2013-03-28 14:15:00,53.95,53.96,53.95,53.95,7000.0,50.1462,50.1555,50.1462,50.1462,7000.0
2013-03-28 14:20:00,53.95,53.96,53.95,53.96,69000.0,50.1462,50.1555,50.1462,50.1555,69000.0
2013-03-28 14:25:00,53.96,53.99,53.96,53.97,63000.0,50.1555,50.1834,50.1555,50.1648,63000.0
2013-03-28 14:30:00,53.97,53.98,53.96,53.96,15000.0,50.1648,50.1741,50.1555,50.1555,15000.0
2013-03-28 14:35:00,53.96,53.99,53.96,53.99,21000.0,50.1555,50.1834,50.1555,50.1834,21000.0
2013-03-28 14:40:00,53.98,54.01,53.97,54.01,18000.0,50.1741,50.202,50.1648,50.202,18000.0
2013-03-28 14:45:00,54.0,54.02,54.0,54.01,64000.0,50.1927,50.2113,50.1927,50.202,64000.0
2013-03-28 14:50:00,54.01,54.03,54.01,54.02,52000.0,50.202,50.2206,50.202,50.2113,52000.0
2013-03-28 14:55:00,54.02,54.02,53.99,54.0,49000.0,50.2113,50.2113,50.1834,50.1927,49000.0
2013-03-28 15:00:00,53.99,54.01,53.95,53.99,51000.0,50.1834,50.202,50.1462,50.1834,51000.0
2013-03-28 15:05:00,53.99,54.0,53.92,53.98,34000.0,50.1834,50.1927,50.1183,50.1741,34000.0
2013-03-28 15:10:00,53.97,54.01,53.97,54.01,29000.0,50.1648,50.202,50.1648,50.202,29000.0
2013-03-28 15:15:00,54.0,54.0,53.98,53.98,24000.0,50.1927,50.1927,50.1741,50.1741,24000.0
2013-03-28 15:20:00,54.0,54.02,53.98,54.01,78000.0,50.1927,50.2113,50.1741,50.202,78000.0
2013-03-28 15:25:00,54.01,54.03,53.97,54.02,82000.0,50.202,50.2206,50.1648,50.2113,82000.0
2013-03-28 15:30:00,54.01,54.04,54.01,54.04,52000.0,50.202,50.2299,50.202,50.2299,52000.0
2013-03-28 15:35:00,54.04,54.05,54.01,54.03,60000.0,50.2299,50.2392,50.202,50.2206,60000.0
2013-03-28 15:40:00,54.02,54.04,54.01,54.03,50000.0,50.2113,50.2299,50.202,50.2206,50000.0
2013-03-28 15:45:00,54.03,54.08,54.02,54.08,114000.0,50.2206,50.2671,50.2113,50.2671,114000.0
2013-03-28 15:50:00,54.09,54.13,54.07,54.1,207000.0,50.2764,50.3135,50.2578,50.2857,207000.0
2013-03-28 15:55:00,54.1,54.2,54.06,54.09,483000.0,50.2857,50.3786,50.2485,50.2764,483000.0
2013-04-01 09:30:00,54.24,54.39,54.2,54.39,185000.0,50.4158,50.5552,50.3786,50.5552,185000.0
2013-04-01 09:35:00,54.32,54.5,54.32,54.44,169000.0,50.4901,50.6575,50.4901,50.6017,169000.0
2013-04-01 09:40:00,54.44,54.69,54.41,54.63,179000.0,50.6017,50.8341,50.5738,50.7783,179000.0
2013-04-01 09:45:00,54.62,54.68,54.41,54.41,70000.0,50.769,50.8248,50.5738,50.5738,70000.0
2013-04-01 09:50:00,54.49,54.49,54.37,54.38,67000.0,50.6482,50.6482,50.5366,50.5459,67000.0
2013-04-01 09:55:00,54.39,54.42,54.18,54.18,70000.0,50.5552,50.5831,50.36,50.36,70000.0
2013-04-01 10:00:00,54.2,54.29,54.01,54.19,167000.0,50.3786,50.4623,50.202,50.3693,167000.0
2013-04-01 10:05:00,54.14,54.25,54.13,54.19,117000.0,50.3228,50.4251,50.3135,50.3693,117000.0
2013-04-01 10:10:00,54.24,54.3,54.19,54.2,94000.0,50.4158,50.4716,50.3693,50.3786,94000.0
2013-04-01 10:15:00,54.19,54.26,54.14,54.19,91000.0,50.3693,50.4344,50.3228,50.3693,91000.0
2013-04-01 10:20:00,54.21,54.22,54.1,54.1,44000.0,50.3879,50.3972,50.2857,50.2857,44000.0
2013-04-01 10:25:00,54.1,54.19,54.1,54.19,52000.0,50.2857,50.3693,50.2857,50.3693,52000.0
2013-04-01 10:30:00,54.18,54.2,54.03,54.1,431000.0,50.36,50.3786,50.2206,50.2857,431000.0
2013-04-01 10:35:00,54.12,54.13,53.84,53.95,171000.0,50.3042,50.3135,50.044,50.1462,171000.0
2013-04-01 10:40:00,53.95,53.95,53.68,53.78,85000.0,50.1462,50.1462,49.8953,49.9882,85000.0
2013-04-01 10:45:00,53.8,53.85,53.75,53.75,51000.0,50.0068,50.0533,49.9603,49.9603,51000.0
2013-04-01 10:50:00,53.79,53.84,53.75,53.81,41000.0,49.9975,50.044,49.9603,50.0161,41000.0
2013-04-01 10:55:00,53.81,53.85,53.79,53.82,47000.0,50.0161,50.0533,49.9975,50.0254,47000.0
2013-04-01 11:00:00,53.87,53.87,53.81,53.83,39000.0,50.0719,50.0719,50.0161,50.0347,39000.0
2013-04-01 11:05:00,53.81,53.86,53.8,53.84,8000.0,50.0161,50.0626,50.0068,50.044,8000.0
2013-04-01 11:10:00,53.87,53.87,53.81,53.81,22000.0,50.0719,50.0719,50.0161,50.0161,22000.0
2013-04-01 11:15:00,53.86,53.86,53.81,53.81,8000.0,50.0626,50.0626,50.0161,50.0161,8000.0
2013-04-01 11:20:00,53.84,53.84,53.76,53.78,70000.0,50.044,50.044,49.9696,49.9882,70000.0
2013-04-01 11:25:00,53.79,53.86,53.76,53.86,16000.0,49.9975,50.0626,49.9696,50.0626,16000.0
2013-04-01 11:30:00,53.86,53.9,53.82,53.87,34000.0,50.0626,50.0998,50.0254,50.0719,34000.0
2013-04-01 11:35:00,53.85,53.85,53.78,53.8,26000.0,50.0533,50.0533,49.9882,50.0068,26000.0
2013-04-01 11:40:00,53.8,53.8,53.77,53.79,8000.0,50.0068,50.0068,49.9789,49.9975,8000.0
2013-04-01 11:45:00,53.8,53.84,53.8,53.84,9000.0,50.0068,50.044,50.0068,50.044,9000.0
2013-04-01 11:50:00,53.87,53.9,53.85,53.85,7000.0,50.0719,50.0998,50.0533,50.0533,7000.0
2013-04-01 11:55:00,53.83,53.83,53.8,53.83,18000.0,50.0347,50.0347,50.0068,50.0347,18000.0
2013-04-01 12:00:00,53.83,53.86,53.82,53.86,4000.0,50.0347,50.0626,50.0254,50.0626,4000.0
2013-04-01 12:05:00,53.87,53.92,53.87,53.91,11000.0,50.0719,50.1183,50.0719,50.1091,11000.0
2013-04-01 12:10:00,53.92,53.96,53.91,53.96,11000.0,50.1183,50.1555,50.1091,50.1555,11000.0
2013-04-01 12:15:00,53.92,53.92,53.89,53.91,19000.0,50.1183,50.1183,50.0905,50.1091,19000.0
2013-04-01 12:20:00,53.91,53.92,53.86,53.86,23000.0,50.1091,50.1183,50.0626,50.0626,23000.0
2013-04-01 12:25:00,53.84,53.87,53.83,53.84,11000.0,50.044,50.0719,50.0347,50.044,11000.0
2013-04-01 12:30:00,53.87,53.87,53.86,53.86,6000.0,50.0719,50.0719,50.0626,50.0626,6000.0
2013-04-01 12:35:00,53.85,53.87,53.82,53.82,9000.0,50.0533,50.0719,50.0254,50.0254,9000.0
2013-04-01 12:40:00,53.85,53.86,53.83,53.84,12000.0,50.0533,50.0626,50.0347,50.044,12000.0
2013-04-01 12:45:00,53.85,53.86,53.84,53.84,12000.0,50.0533,50.0626,50.044,50.044,12000.0
2013-04-01 12:50:00,53.86,53.89,53.84,53.89,7000.0,50.0626,50.0905,50.044,50.0905,7000.0
2013-04-01 12:55:00,53.86,53.91,53.86,53.91,13000.0,50.0626,50.1091,50.0626,50.1091,13000.0
2013-04-01 13:00:00,53.93,53.94,53.88,53.9,28000.0,50.1276,50.1369,50.0812,50.0998,28000.0
2013-04-01 13:05:00,53.93,53.93,53.87,53.87,24000.0,50.1276,50.1276,50.0719,50.0719,24000.0
2013-04-01 13:10:00,53.88,53.9,53.87,53.89,34000.0,50.0812,50.0998,50.0719,50.0905,34000.0
2013-04-01 13:15:00,53.88,53.9,53.87,53.87,29000.0,50.0812,50.0998,50.0719,50.0719,29000.0
2013-04-01 13:20:00,53.86,53.9,53.85,53.88,35000.0,50.0626,50.0998,50.0533,50.0812,35000.0
2013-04-01 13:25:00,53.88,53.9,53.87,53.89,21000.0,50.0812,50.0998,50.0719,50.0905,21000.0
2013-04-01 13:30:00,53.89,53.9,53.89,53.89,5000.0,50.0905,50.0998,50.0905,50.0905,5000.0
2013-04-01 13:35:00,53.89,53.9,53.86,53.9,17000.0,50.0905,50.0998,50.0626,50.0998,17000.0
2013-04-01 13:40:00,53.88,53.9,53.83,53.83,32000.0,50.0812,50.0998,50.0347,50.0347,32000.0
2013-04-01 13:45:00,53.84,53.84,53.8,53.81,35000.0,50.044,50.044,50.0068,50.0161,35000.0
2013-04-01 13:50:00,53.82,53.82,53.79,53.82,9000.0,50.0254,50.0254,49.9975,50.0254,9000.0
2013-04-01 13:55:00,53.83,53.83,53.78,53.81,35000.0,50.0347,50.0347,49.9882,50.0161,35000.0
2013-04-01 14:00:00,53.85,53.86,53.83,53.83,29000.0,50.0533,50.0626,50.0347,50.0347,29000.0
2013-04-01 14:05:00,53.81,53.84,53.81,53.83,23000.0,50.0161,50.044,50.0161,50.0347,23000.0
2013-04-01 14:10:00,53.83,53.83,53.79,53.83,12000.0,50.0347,50.0347,49.9975,50.0347,12000.0
2013-04-01 14:15:00,53.83,53.83,53.78,53.8,30000.0,50.0347,50.0347,49.9882,50.0068,30000.0
2013-04-01 14:20:00,53.8,53.81,53.78,53.79,47000.0,50.0068,50.0161,49.9882,49.9975,47000.0
2013-04-01 14:25:00,53.8,53.8,53.75,53.78,41000.0,50.0068,50.0068,49.9603,49.9882,41000.0
2013-04-01 14:30:00,53.77,53.77,53.71,53.71,21000.0,49.9789,49.9789,49.9232,49.9232,21000.0
2013-04-01 14:35:00,53.73,53.75,53.71,53.71,23000.0,49.9417,49.9603,49.9232,49.9232,23000.0
2013-04-01 14:40:00,53.72,53.73,53.69,53.71,85000.0,49.9325,49.9417,49.9046,49.9232,85000.0
2013-04-01 14:45:00,53.71,53.74,53.71,53.72,30000.0,49.9232,49.951,49.9232,49.9325,30000.0
2013-04-01 14:50:00,53.71,53.73,53.7,53.73,23000.0,49.9232,49.9417,49.9139,49.9417,23000.0
2013-04-01 14:55:00,53.7,53.72,53.68,53.69,53000.0,49.9139,49.9325,49.8953,49.9046,53000.0
2013-04-01 15:00:00,53.68,53.7,53.63,53.66,41000.0,49.8953,49.9139,49.8488,49.8767,41000.0
2013-04-01 15:05:00,53.67,53.68,53.63,53.64,53000.0,49.886,49.8953,49.8488,49.8581,53000.0
2013-04-01 15:10:00,53.63,53.67,53.63,53.64,37000.0,49.8488,49.886,49.8488,49.8581,37000.0
2013-04-01 15:15:00,53.65,53.66,53.62,53.63,51000.0,49.8674,49.8767,49.8395,49.8488,51000.0
2013-04-01 15:20:00,53.64,53.67,53.62,53.66,36000.0,49.8581,49.886,49.8395,49.8767,36000.0
2013-04-01 15:25:00,53.64,53.7,53.64,53.67,169000.0,49.8581,49.9139,49.8581,49.886,169000.0
2013-04-01 15:30:00,53.69,53.7,53.6,53.66,141000.0,49.9046,49.9139,49.8209,49.8767,141000.0
2013-04-01 15:35:00,53.68,53.7,53.63,53.68,134000.0,49.8953,49.9139,49.8488,49.8953,134000.0
2013-04-01 15:40:00,53.67,53.69,53.64,53.67,105000.0,49.886,49.9046,49.8581,49.886,105000.0
2013-04-01 15:45:00,53.69,53.71,53.65,53.67,130000.0,49.9046,49.9232,49.8674,49.886,130000.0
2013-04-01 15:50:00,53.67,53.71,53.62,53.65,67000.0,49.886,49.9232,49.8395,49.8674,67000.0
2013-04-01 15:55:00,53.65,53.71,53.6,53.7,602000.0,49.8674,49.9232,49.8209,49.9139,602000.0
2013-04-02 09:30:00,54.07,54.18,54.05,54.13,179000.0,50.2578,50.36,50.2392,50.3135,179000.0
2013-04-02 09:35:00,54.16,54.2,54.1,54.1,103000.0,50.3414,50.3786,50.2857,50.2857,103000.0
2013-04-02 09:40:00,54.13,54.15,53.92,53.95,72000.0,50.3135,50.3321,50.1183,50.1462,72000.0
2013-04-02 09:45:00,53.92,54.24,53.92,54.21,132000.0,50.1183,50.4158,50.1183,50.3879,132000.0
2013-04-02 09:50:00,54.22,54.22,54.17,54.21,61000.0,50.3972,50.3972,50.3507,50.3879,61000.0
2013-04-02 09:55:00,54.21,54.23,54.18,54.22,27000.0,50.3879,50.4065,50.36,50.3972,27000.0
2013-04-02 10:00:00,54.22,54.3,54.14,54.18,98000.0,50.3972,50.4716,50.3228,50.36,98000.0
2013-04-02 10:05:00,54.18,54.37,54.18,54.37,109000.0,50.36,50.5366,50.36,50.5366,109000.0
2013-04-02 10:10:00,54.37,54.37,54.21,54.27,55000.0,50.5366,50.5366,50.3879,50.4437,55000.0
2013-04-02 10:15:00,54.26,54.33,54.23,54.26,272000.0,50.4344,50.4994,50.4065,50.4344,272000.0
2013-04-02 10:20:00,54.22,54.25,54.19,54.25,91000.0,50.3972,50.4251,50.3693,50.4251,91000.0
2013-04-02 10:25:00,54.25,54.26,54.23,54.26,28000.0,50.4251,50.4344,50.4065,50.4344,28000.0
2013-04-02 10:30:00,54.23,54.24,54.12,54.23,98000.0,50.4065,50.4158,50.3042,50.4065,98000.0
2013-04-02 10:35:00,54.24,54.38,54.24,54.38,82000.0,50.4158,50.5459,50.4158,50.5459,82000.0
2013-04-02 10:40:00,54.35,54.36,54.29,54.35,35000.0,50.518,50.5273,50.4623,50.518,35000.0
2013-04-02 10:45:00,54.33,54.4,54.33,54.39,28000.0,50.4994,50.5645,50.4994,50.5552,28000.0
2013-04-02 10:50:00,54.37,54.38,54.33,54.38,44000.0,50.5366,50.5459,50.4994,50.5459,44000.0
2013-04-02 10:55:00,54.38,54.38,54.27,54.29,68000.0,50.5459,50.5459,50.4437,50.4623,68000.0
2013-04-02 11:00:00,54.29,54.29,54.18,54.25,35000.0,50.4623,50.4623,50.36,50.4251,35000.0
2013-04-02 11:05:00,54.2,54.2,54.2,54.2,1000.0,50.3786,50.3786,50.3786,50.3786,1000.0
2013-04-02 11:10:00,54.2,54.2,54.14,54.15,24000.0,50.3786,50.3786,50.3228,50.3321,24000.0
2013-04-02 11:15:00,54.16,54.17,54.11,54.12,34000.0,50.3414,50.3507,50.295,50.3042,34000.0
2013-04-02 11:20:00,54.12,54.12,54.08,54.1,43000.0,50.3042,50.3042,50.2671,50.2857,43000.0
2013-04-02 11:25:00,54.11,54.13,53.98,53.98,66000.0,50.295,50.3135,50.1741,50.1741,66000.0
2013-04-02 11:30:00,54.02,54.09,54.02,54.08,20000.0,50.2113,50.2764,50.2113,50.2671,20000.0
2013-04-02 11:35:00,54.07,54.11,54.07,54.08,19000.0,50.2578,50.295,50.2578,50.2671,19000.0
2013-04-02 11:40:00,54.1,54.1,54.01,54.01,15000.0,50.2857,50.2857,50.202,50.202,15000.0
2013-04-02 11:45:00,54.01,54.02,53.96,53.96,29000.0,50.202,50.2113,50.1555,50.1555,29000.0
2013-04-02 11:50:00,53.98,54.07,53.98,54.05,52000.0,50.1741,50.2578,50.1741,50.2392,52000.0
2013-04-02 11:55:00,54.04,54.05,53.96,53.97,43000.0,50.2299,50.2392,50.1555,50.1648,43000.0
2013-04-02 12:00:00,53.99,54.01,53.9,53.97,42000.0,50.1834,50.202,50.0998,50.1648,42000.0
2013-04-02 12:05:00,53.94,53.99,53.94,53.96,16000.0,50.1369,50.1834,50.1369,50.1555,16000.0
2013-04-02 12:10:00,53.98,53.98,53.96,53.97,11000.0,50.1741,50.1741,50.1555,50.1648,11000.0
2013-04-02 12:15:00,54.0,54.0,54.0,54.0,7000.0,50.1927,50.1927,50.1927,50.1927,7000.0
2013-04-02 12:20:00,54.01,54.03,54.01,54.01,19000.0,50.202,50.2206,50.202,50.202,19000.0
2013-04-02 12:25:00,54.02,54.06,54.01,54.06,17000.0,50.2113,50.2485,50.202,50.2485,17000.0
2013-04-02 12:30:00,54.05,54.07,54.03,54.03,40000.0,50.2392,50.2578,50.2206,50.2206,40000.0
2013-04-02 12:35:00,54.01,54.03,54.01,54.03,11000.0,50.202,50.2206,50.202,50.2206,11000.0
2013-04-02 12:40:00,54.05,54.05,54.05,54.05,3000.0,50.2392,50.2392,50.2392,50.2392,3000.0
2013-04-02 12:45:00,54.07,54.15,54.06,54.13,28000.0,50.2578,50.3321,50.2485,50.3135,28000.0
2013-04-02 12:50:00,54.14,54.16,54.14,54.16,20000.0,50.3228,50.3414,50.3228,50.3414,20000.0
2013-04-02 12:55:00,54.14,54.15,54.13,54.14,10000.0,50.3228,50.3321,50.3135,50.3228,10000.0
2013-04-02 13:00:00,54.14,54.15,54.12,54.14,33000.0,50.3228,50.3321,50.3042,50.3228,33000.0
2013-04-02 13:05:00,54.11,54.14,54.11,54.14,15000.0,50.295,50.3228,50.295,50.3228,15000.0
2013-04-02 13:10:00,54.12,54.14,54.11,54.14,9000.0,50.3042,50.3228,50.295,50.3228,9000.0
2013-04-02 13:15:00,54.14,54.14,54.12,54.12,20000.0,50.3228,50.3228,50.3042,50.3042,20000.0
2013-04-02 13:20:00,54.12,54.12,54.1,54.1,10000.0,50.3042,50.3042,50.2857,50.2857,10000.0
2013-04-02 13:25:00,54.1,54.13,54.1,54.1,9000.0,50.2857,50.3135,50.2857,50.2857,9000.0
2013-04-02 13:30:00,54.11,54.12,54.08,54.11,44000.0,50.295,50.3042,50.2671,50.295,44000.0
2013-04-02 13:35:00,54.12,54.13,54.11,54.11,10000.0,50.3042,50.3135,50.295,50.295,10000.0
2013-04-02 13:40:00,54.13,54.13,54.08,54.08,21000.0,50.3135,50.3135,50.2671,50.2671,21000.0
2013-04-02 13:45:00,54.1,54.1,54.09,54.09,4000.0,50.2857,50.2857,50.2764,50.2764,4000.0
2013-04-02 13:50:00,54.09,54.15,54.07,54.1,44000.0,50.2764,50.3321,50.2578,50.2857,44000.0
2013-04-02 13:55:00,54.1,54.1,54.08,54.08,3000.0,50.2857,50.2857,50.2671,50.2671,3000.0
2013-04-02 14:00:00,54.08,54.15,54.08,54.15,21000.0,50.2671,50.3321,50.2671,50.3321,21000.0
2013-04-02 14:05:00,54.13,54.16,54.13,54.16,18000.0,50.3135,50.3414,50.3135,50.3414,18000.0
2013-04-02 14:10:00,54.16,54.18,54.15,54.18,8000.0,50.3414,50.36,50.3321,50.36,8000.0
2013-04-02 14:15:00,54.18,54.19,54.15,54.15,31000.0,50.36,50.3693,50.3321,50.3321,31000.0
2013-04-02 14:20:00,54.16,54.17,54.13,54.14,18000.0,50.3414,50.3507,50.3135,50.3228,18000.0
2013-04-02 14:25:00,54.14,54.16,54.12,54.13,18000.0,50.3228,50.3414,50.3042,50.3135,18000.0
2013-04-02 14:30:00,54.11,54.12,54.08,54.08,44000.0,50.295,50.3042,50.2671,50.2671,44000.0
2013-04-02 14:35:00,54.07,54.1,54.06,54.1,19000.0,50.2578,50.2857,50.2485,50.2857,19000.0
2013-04-02 14:40:00,54.09,54.09,54.05,54.08,17000.0,50.2764,50.2764,50.2392,50.2671,17000.0
2013-04-02 14:45:00,54.09,54.12,54.06,54.06,17000.0,50.2764,50.3042,50.2485,50.2485,17000.0
2013-04-02 14:50:00,54.05,54.07,54.02,54.06,16000.0,50.2392,50.2578,50.2113,50.2485,16000.0
2013-04-02 14:55:00,54.06,54.09,54.06,54.06,12000.0,50.2485,50.2764,50.2485,50.2485,12000.0
2013-04-02 15:00:00,54.05,54.09,54.03,54.09,34000.0,50.2392,50.2764,50.2206,50.2764,34000.0
2013-04-02 15:05:00,54.1,54.1,54.07,54.07,16000.0,50.2857,50.2857,50.2578,50.2578,16000.0
2013-04-02 15:10:00,54.09,54.15,54.06,54.13,56000.0,50.2764,50.3321,50.2485,50.3135,56000.0
2013-04-02 15:15:00,54.13,54.15,54.06,54.09,40000.0,50.3135,50.3321,50.2485,50.2764,40000.0
2013-04-02 15:20:00,54.08,54.09,54.02,54.04,34000.0,50.2671,50.2764,50.2113,50.2299,34000.0
2013-04-02 15:25:00,54.05,54.08,54.03,54.08,16000.0,50.2392,50.2671,50.2206,50.2671,16000.0
2013-04-02 15:30:00,54.08,54.08,54.04,54.07,34000.0,50.2671,50.2671,50.2299,50.2578,34000.0
2013-04-02 15:35:00,54.09,54.09,54.03,54.05,24000.0,50.2764,50.2764,50.2206,50.2392,24000.0
2013-04-02 15:40:00,54.01,54.03,53.93,54.0,98000.0,50.202,50.2206,50.1276,50.1927,98000.0
2013-04-02 15:45:00,53.99,54.01,53.93,54.01,92000.0,50.1834,50.202,50.1276,50.202,92000.0
2013-04-02 15:50:00,53.99,54.03,53.95,53.95,65000.0,50.1834,50.2206,50.1462,50.1462,65000.0
2013-04-02 15:55:00,53.94,54.04,53.94,54.01,97000.0,50.1369,50.2299,50.1369,50.202,97000.0
2013-04-03 09:30:00,54.09,54.3,54.09,54.21,88000.0,50.2764,50.4716,50.2764,50.3879,88000.0
2013-04-03 09:35:00,54.21,54.28,54.18,54.18,43000.0,50.3879,50.453,50.36,50.36,43000.0
2013-04-03 09:40:00,54.14,54.15,54.01,54.03,50000.0,50.3228,50.3321,50.202,50.2206,50000.0
2013-04-03 09:45:00,54.06,54.06,53.82,53.9,96000.0,50.2485,50.2485,50.0254,50.0998,96000.0
2013-04-03 09:50:00,53.9,53.99,53.8,53.85,49000.0,50.0998,50.1834,50.0068,50.0533,49000.0
2013-04-03 09:55:00,53.81,53.83,53.74,53.82,34000.0,50.0161,50.0347,49.951,50.0254,34000.0
2013-04-03 10:00:00,53.9,53.9,53.79,53.84,13000.0,50.0998,50.0998,49.9975,50.044,13000.0
2013-04-03 10:05:00,53.8,53.82,53.75,53.8,48000.0,50.0068,50.0254,49.9603,50.0068,48000.0
2013-04-03 10:10:00,53.82,53.82,53.71,53.77,70000.0,50.0254,50.0254,49.9232,49.9789,70000.0
2013-04-03 10:15:00,53.74,53.82,53.74,53.82,22000.0,49.951,50.0254,49.951,50.0254,22000.0
2013-04-03 10:20:00,53.8,53.84,53.75,53.78,32000.0,50.0068,50.044,49.9603,49.9882,32000.0
2013-04-03 10:25:00,53.81,53.83,53.75,53.76,179000.0,50.0161,50.0347,49.9603,49.9696,179000.0
2013-04-03 10:30:00,53.73,53.77,53.71,53.71,100000.0,49.9417,49.9789,49.9232,49.9232,100000.0
2013-04-03 10:35:00,53.71,53.74,53.65,53.7,43000.0,49.9232,49.951,49.8674,49.9139,43000.0
2013-04-03 10:40:00,53.71,53.74,53.67,53.74,18000.0,49.9232,49.951,49.886,49.951,18000.0
2013-04-03 10:45:00,53.74,53.8,53.7,53.8,22000.0,49.951,50.0068,49.9139,50.0068,22000.0
2013-04-03 10:50:00,53.78,53.84,53.78,53.83,36000.0,49.9882,50.044,49.9882,50.0347,36000.0
2013-04-03 10:55:00,53.84,53.85,53.72,53.72,18000.0,50.044,50.0533,49.9325,49.9325,18000.0
2013-04-03 11:00:00,53.76,53.76,53.66,53.66,29000.0,49.9696,49.9696,49.8767,49.8767,29000.0
2013-04-03 11:05:00,53.68,53.69,53.66,53.69,13000.0,49.8953,49.9046,49.8767,49.9046,13000.0
2013-04-03 11:10:00,53.69,53.69,53.6,53.68,35000.0,49.9046,49.9046,49.8209,49.8953,35000.0
2013-04-03 11:15:00,53.69,53.73,53.64,53.7,31000.0,49.9046,49.9417,49.8581,49.9139,31000.0
2013-04-03 11:20:00,53.69,53.69,53.58,53.62,47000.0,49.9046,49.9046,49.8023,49.8395,47000.0
2013-04-03 11:25:00,53.62,53.65,53.6,53.61,21000.0,49.8395,49.8674,49.8209,49.8302,21000.0
2013-04-03 11:30:00,53.58,53.64,53.58,53.58,25000.0,49.8023,49.8581,49.8023,49.8023,25000.0
2013-04-03 11:35:00,53.59,53.61,53.56,53.59,11000.0,49.8116,49.8302,49.7837,49.8116,11000.0
2013-04-03 11:40:00,53.6,53.67,53.58,53.61,45000.0,49.8209,49.886,49.8023,49.8302,45000.0
2013-04-03 11:45:00,53.59,53.66,53.59,53.65,20000.0,49.8116,49.8767,49.8116,49.8674,20000.0
2013-04-03 11:50:00,53.67,53.71,53.64,53.71,36000.0,49.886,49.9232,49.8581,49.9232,36000.0
2013-04-03 11:55:00,53.71,53.72,53.65,53.66,26000.0,49.9232,49.9325,49.8674,49.8767,26000.0
2013-04-03 12:00:00,53.69,53.69,53.61,53.66,345000.0,49.9046,49.9046,49.8302,49.8767,345000.0
2013-04-03 12:05:00,53.63,53.63,53.57,53.57,36000.0,49.8488,49.8488,49.793,49.793,36000.0
2013-04-03 12:10:00,53.62,53.62,53.51,53.6,32000.0,49.8395,49.8395,49.7373,49.8209,32000.0
2013-04-03 12:15:00,53.59,53.65,53.57,53.63,38000.0,49.8116,49.8674,49.793,49.8488,38000.0
2013-04-03 12:20:00,53.65,53.65,53.52,53.52,19000.0,49.8674,49.8674,49.7466,49.7466,19000.0
2013-04-03 12:25:00,53.55,53.59,53.52,53.52,38000.0,49.7744,49.8116,49.7466,49.7466,38000.0
2013-04-03 12:30:00,53.52,53.55,53.51,53.51,37000.0,49.7466,49.7744,49.7373,49.7373,37000.0
2013-04-03 12:35:00,53.52,53.57,53.52,53.52,26000.0,49.7466,49.793,49.7466,49.7466,26000.0
2013-04-03 12:40:00,53.55,53.55,53.48,53.48,28000.0,49.7744,49.7744,49.7094,49.7094,28000.0
2013-04-03 12:45:00,53.5,53.5,53.42,53.42,130000.0,49.728,49.728,49.6536,49.6536,130000.0
2013-04-03 12:50:00,53.45,53.51,53.45,53.51,28000.0,49.6815,49.7373,49.6815,49.7373,28000.0
2013-04-03 12:55:00,53.5,53.51,53.48,53.51,16000.0,49.728,49.7373,49.7094,49.7373,16000.0
2013-04-03 13:00:00,53.5,53.53,53.49,53.5,80000.0,49.728,49.7558,49.7187,49.728,80000.0
2013-04-03 13:05:00,53.51,53.54,53.5,53.52,33000.0,49.7373,49.7651,49.728,49.7466,33000.0
2013-04-03 13:10:00,53.53,53.53,53.49,53.51,13000.0,49.7558,49.7558,49.7187,49.7373,13000.0
2013-04-03 13:15:00,53.49,53.53,53.49,53.53,13000.0,49.7187,49.7558,49.7187,49.7558,13000.0
2013-04-03 13:20:00,53.53,53.53,53.49,53.51,132000.0,49.7558,49.7558,49.7187,49.7373,132000.0
2013-04-03 13:25:00,53.52,53.52,53.46,53.48,24000.0,49.7466,49.7466,49.6908,49.7094,24000.0
2013-04-03 13:30:00,53.48,53.48,53.36,53.37,72000.0,49.7094,49.7094,49.5978,49.6071,72000.0
2013-04-03 13:35:00,53.39,53.39,53.32,53.33,42000.0,49.6257,49.6257,49.5607,49.5699,42000.0
2013-04-03 13:40:00,53.33,53.37,53.04,53.32,237000.0,49.5699,49.6071,49.3004,49.5607,237000.0
2013-04-03 13:45:00,53.33,53.33,53.3,53.3,32000.0,49.5699,49.5699,49.5421,49.5421,32000.0
2013-04-03 13:50:00,53.29,53.3,53.16,53.29,71000.0,49.5328,49.5421,49.4119,49.5328,71000.0
2013-04-03 13:55:00,53.3,53.3,53.19,53.22,36000.0,49.5421,49.5421,49.4398,49.4677,36000.0
2013-04-03 14:00:00,53.19,53.27,53.19,53.23,22000.0,49.4398,49.5142,49.4398,49.477,22000.0
2013-04-03 14:05:00,53.24,53.39,53.21,53.39,73000.0,49.4863,49.6257,49.4584,49.6257,73000.0
2013-04-03 14:10:00,53.35,53.39,53.35,53.36,13000.0,49.5885,49.6257,49.5885,49.5978,13000.0
2013-04-03 14:15:00,53.39,53.43,53.36,53.36,35000.0,49.6257,49.6629,49.5978,49.5978,35000.0
2013-04-03 14:20:00,53.39,53.42,53.33,53.33,32000.0,49.6257,49.6536,49.5699,49.5699,32000.0
2013-04-03 14:25:00,53.34,53.41,53.32,53.32,31000.0,49.5792,49.6443,49.5607,49.5607,31000.0
2013-04-03 14:30:00,53.33,53.36,53.32,53.36,43000.0,49.5699,49.5978,49.5607,49.5978,43000.0
2013-04-03 14:35:00,53.36,53.41,53.34,53.38,130000.0,49.5978,49.6443,49.5792,49.6164,130000.0
2013-04-03 14:40:00,53.35,53.45,53.35,53.38,27000.0,49.5885,49.6815,49.5885,49.6164,27000.0
2013-04-03 14:45:00,53.38,53.38,53.35,53.38,12000.0,49.6164,49.6164,49.5885,49.6164,12000.0
2013-04-03 14:50:00,53.37,53.42,53.35,53.35,20000.0,49.6071,49.6536,49.5885,49.5885,20000.0
2013-04-03 14:55:00,53.38,53.38,53.35,53.37,18000.0,49.6164,49.6164,49.5885,49.6071,18000.0
2013-04-03 15:00:00,53.38,53.38,53.33,53.33,26000.0,49.6164,49.6164,49.5699,49.5699,26000.0
2013-04-03 15:05:00,53.35,53.38,53.31,53.33,34000.0,49.5885,49.6164,49.5514,49.5699,34000.0
2013-04-03 15:10:00,53.32,53.35,53.3,53.32,59000.0,49.5607,49.5885,49.5421,49.5607,59000.0
2013-04-03 15:15:00,53.32,53.35,53.28,53.3,53000.0,49.5607,49.5885,49.5235,49.5421,53000.0
2013-04-03 15:20:00,53.31,53.34,53.29,53.3,52000.0,49.5514,49.5792,49.5328,49.5421,52000.0
2013-04-03 15:25:00,53.33,53.33,53.25,53.25,37000.0,49.5699,49.5699,49.4956,49.4956,37000.0
2013-04-03 15:30:00,53.27,53.3,53.23,53.23,102000.0,49.5142,49.5421,49.477,49.477,102000.0
2013-04-03 15:35:00,53.24,53.25,53.18,53.22,86000.0,49.4863,49.4956,49.4305,49.4677,86000.0
2013-04-03 15:40:00,53.22,53.33,53.22,53.29,138000.0,49.4677,49.5699,49.4677,49.5328,138000.0
2013-04-03 15:45:00,53.29,53.41,53.29,53.41,218000.0,49.5328,49.6443,49.5328,49.6443,218000.0
2013-04-03 15:50:00,53.41,53.43,53.35,53.38,134000.0,49.6443,49.6629,49.5885,49.6164,134000.0
2013-04-03 15:55:00,53.39,53.43,53.33,53.33,336000.0,49.6257,49.6629,49.5699,49.5699,336000.0
2013-04-04 09:30:00,53.27,53.56,53.19,53.53,87000.0,49.5142,49.7837,49.4398,49.7558,87000.0
2013-04-04 09:35:00,53.46,53.53,53.35,53.51,64000.0,49.6908,49.7558,49.5885,49.7373,64000.0
2013-04-04 09:40:00,53.45,53.5,53.37,53.39,120000.0,49.6815,49.728,49.6071,49.6257,120000.0
2013-04-04 09:45:00,53.39,53.4,53.19,53.21,158000.0,49.6257,49.635,49.4398,49.4584,158000.0
2013-04-04 09:50:00,53.22,53.34,53.21,53.34,49000.0,49.4677,49.5792,49.4584,49.5792,49000.0
2013-04-04 09:55:00,53.35,53.46,53.35,53.4,26000.0,49.5885,49.6908,49.5885,49.635,26000.0
2013-04-04 10:00:00,53.41,53.55,53.41,53.5,28000.0,49.6443,49.7744,49.6443,49.728,28000.0
2013-04-04 10:05:00,53.42,53.45,53.38,53.42,19000.0,49.6536,49.6815,49.6164,49.6536,19000.0
2013-04-04 10:10:00,53.47,53.51,53.45,53.51,28000.0,49.7001,49.7373,49.6815,49.7373,28000.0
2013-04-04 10:15:00,53.49,53.49,53.43,53.47,17000.0,49.7187,49.7187,49.6629,49.7001,17000.0
2013-04-04 10:20:00,53.46,53.51,53.44,53.47,73000.0,49.6908,49.7373,49.6722,49.7001,73000.0
2013-04-04 10:25:00,53.48,53.49,53.3,53.3,301000.0,49.7094,49.7187,49.5421,49.5421,301000.0
2013-04-04 10:30:00,53.32,53.43,53.31,53.39,8000.0,49.5607,49.6629,49.5514,49.6257,8000.0
2013-04-04 10:35:00,53.34,53.35,53.34,53.34,4000.0,49.5792,49.5885,49.5792,49.5792,4000.0
2013-04-04 10:40:00,53.32,53.52,53.32,53.52,57000.0,49.5607,49.7466,49.5607,49.7466,57000.0
2013-04-04 10:45:00,53.52,53.52,53.3,53.34,24000.0,49.7466,49.7466,49.5421,49.5792,24000.0
2013-04-04 10:50:00,53.29,53.44,53.29,53.43,32000.0,49.5328,49.6722,49.5328,49.6629,32000.0
2013-04-04 10:55:00,53.43,53.43,53.28,53.28,21000.0,49.6629,49.6629,49.5235,49.5235,21000.0
2013-04-04 11:00:00,53.3,53.35,53.27,53.31,15000.0,49.5421,49.5885,49.5142,49.5514,15000.0
2013-04-04 11:05:00,53.29,53.29,53.28,53.28,3000.0,49.5328,49.5328,49.5235,49.5235,3000.0
2013-04-04 11:10:00,53.25,53.33,53.25,53.32,4000.0,49.4956,49.5699,49.4956,49.5607,4000.0
2013-04-04 11:15:00,53.34,53.36,53.32,53.36,10000.0,49.5792,49.5978,49.5607,49.5978,10000.0
2013-04-04 11:20:00,53.43,53.45,53.43,53.45,13000.0,49.6629,49.6815,49.6629,49.6815,13000.0
2013-04-04 11:25:00,53.44,53.47,53.4,53.46,28000.0,49.6722,49.7001,49.635,49.6908,28000.0
2013-04-04 11:30:00,53.42,53.42,53.34,53.34,15000.0,49.6536,49.6536,49.5792,49.5792,15000.0
2013-04-04 11:35:00,53.36,53.36,53.3,53.31,10000.0,49.5978,49.5978,49.5421,49.5514,10000.0
2013-04-04 11:40:00,53.3,53.35,53.3,53.33,12000.0,49.5421,49.5885,49.5421,49.5699,12000.0
2013-04-04 11:45:00,53.34,53.4,53.33,53.39,25000.0,49.5792,49.635,49.5699,49.6257,25000.0
2013-04-04 11:50:00,53.35,53.38,53.3,53.32,57000.0,49.5885,49.6164,49.5421,49.5607,57000.0
2013-04-04 11:55:00,53.34,53.38,53.33,53.35,12000.0,49.5792,49.6164,49.5699,49.5885,12000.0
2013-04-04 12:00:00,53.35,53.35,53.27,53.27,27000.0,49.5885,49.5885,49.5142,49.5142,27000.0
2013-04-04 12:05:00,53.25,53.27,53.16,53.2,34000.0,49.4956,49.5142,49.4119,49.4491,34000.0
2013-04-04 12:10:00,53.18,53.2,53.15,53.17,16000.0,49.4305,49.4491,49.4026,49.4212,16000.0
2013-04-04 12:15:00,53.17,53.21,53.17,53.21,4000.0,49.4212,49.4584,49.4212,49.4584,4000.0
2013-04-04 12:20:00,53.19,53.22,53.13,53.17,55000.0,49.4398,49.4677,49.384,49.4212,55000.0
2013-04-04 12:25:00,53.21,53.22,53.2,53.21,5000.0,49.4584,49.4677,49.4491,49.4584,5000.0
2013-04-04 12:30:00,53.23,53.28,53.22,53.25,59000.0,49.477,49.5235,49.4677,49.4956,59000.0
2013-04-04 12:35:00,53.27,53.3,53.25,53.25,20000.0,49.5142,49.5421,49.4956,49.4956,20000.0
2013-04-04 12:40:00,53.26,53.26,53.12,53.17,83000.0,49.5049,49.5049,49.3748,49.4212,83000.0
2013-04-04 12:45:00,53.17,53.2,53.15,53.18,48000.0,49.4212,49.4491,49.4026,49.4305,48000.0
2013-04-04 12:50:00,53.17,53.22,53.15,53.18,38000.0,49.4212,49.4677,49.4026,49.4305,38000.0
2013-04-04 12:55:00,53.17,53.21,53.13,53.21,29000.0,49.4212,49.4584,49.384,49.4584,29000.0
2013-04-04 13:00:00,53.17,53.17,53.13,53.15,19000.0,49.4212,49.4212,49.384,49.4026,19000.0
2013-04-04 13:05:00,53.16,53.16,53.12,53.12,2000.0,49.4119,49.4119,49.3748,49.3748,2000.0
2013-04-04 13:10:00,53.11,53.11,53.07,53.07,17000.0,49.3655,49.3655,49.3283,49.3283,17000.0
2013-04-04 13:15:00,53.09,53.13,53.01,53.13,22000.0,49.3469,49.384,49.2725,49.384,22000.0
2013-04-04 13:20:00,53.11,53.15,53.1,53.12,25000.0,49.3655,49.4026,49.3562,49.3748,25000.0
2013-04-04 13:25:00,53.15,53.16,53.14,53.15,38000.0,49.4026,49.4119,49.3933,49.4026,38000.0
2013-04-04 13:30:00,53.16,53.17,53.14,53.14,13000.0,49.4119,49.4212,49.3933,49.3933,13000.0
2013-04-04 13:35:00,53.17,53.21,53.16,53.2,38000.0,49.4212,49.4584,49.4119,49.4491,38000.0
2013-04-04 13:40:00,53.2,53.22,53.19,53.22,8000.0,49.4491,49.4677,49.4398,49.4677,8000.0
2013-04-04 13:45:00,53.23,53.27,53.22,53.26,26000.0,49.477,49.5142,49.4677,49.5049,26000.0
2013-04-04 13:50:00,53.26,53.26,53.25,53.26,12000.0,49.5049,49.5049,49.4956,49.5049,12000.0
2013-04-04 13:55:00,53.25,53.25,53.22,53.22,4000.0,49.4956,49.4956,49.4677,49.4677,4000.0
2013-04-04 14:00:00,53.22,53.25,53.21,53.21,33000.0,49.4677,49.4956,49.4584,49.4584,33000.0
2013-04-04 14:05:00,53.2,53.22,53.17,53.17,26000.0,49.4491,49.4677,49.4212,49.4212,26000.0
2013-04-04 14:10:00,53.18,53.18,53.17,53.17,33000.0,49.4305,49.4305,49.4212,49.4212,33000.0
2013-04-04 14:15:00,53.17,53.28,53.17,53.28,39000.0,49.4212,49.5235,49.4212,49.5235,39000.0
2013-04-04 14:20:00,53.27,53.33,53.26,53.31,108000.0,49.5142,49.5699,49.5049,49.5514,108000.0
2013-04-04 14:25:00,53.33,53.33,53.28,53.3,19000.0,49.5699,49.5699,49.5235,49.5421,19000.0
2013-04-04 14:30:00,53.3,53.37,53.29,53.35,46000.0,49.5421,49.6071,49.5328,49.5885,46000.0
2013-04-04 14:35:00,53.35,53.41,53.35,53.38,46000.0,49.5885,49.6443,49.5885,49.6164,46000.0
2013-04-04 14:40:00,53.37,53.39,53.34,53.38,24000.0,49.6071,49.6257,49.5792,49.6164,24000.0
2013-04-04 14:45:00,53.37,53.39,53.36,53.38,25000.0,49.6071,49.6257,49.5978,49.6164,25000.0
2013-04-04 14:50:00,53.38,53.39,53.37,53.39,9000.0,49.6164,49.6257,49.6071,49.6257,9000.0
2013-04-04 14:55:00,53.37,53.38,53.33,53.35,43000.0,49.6071,49.6164,49.5699,49.5885,43000.0
2013-04-04 15:00:00,53.35,53.4,53.33,53.39,31000.0,49.5885,49.635,49.5699,49.6257,31000.0
2013-04-04 15:05:00,53.41,53.43,53.36,53.36,55000.0,49.6443,49.6629,49.5978,49.5978,55000.0
2013-04-04 15:10:00,53.35,53.4,53.31,53.4,47000.0,49.5885,49.635,49.5514,49.635,47000.0
2013-04-04 15:15:00,53.4,53.43,53.38,53.38,49000.0,49.635,49.6629,49.6164,49.6164,49000.0
2013-04-04 15:20:00,53.35,53.4,53.35,53.38,30000.0,49.5885,49.635,49.5885,49.6164,30000.0
2013-04-04 15:25:00,53.4,53.4,53.35,53.37,42000.0,49.635,49.635,49.5885,49.6071,42000.0
2013-04-04 15:30:00,53.35,53.44,53.34,53.42,121000.0,49.5885,49.6722,49.5792,49.6536,121000.0
2013-04-04 15:35:00,53.42,53.49,53.4,53.4,85000.0,49.6536,49.7187,49.635,49.635,85000.0
2013-04-04 15:40:00,53.4,53.46,53.39,53.43,64000.0,49.635,49.6908,49.6257,49.6629,64000.0
2013-04-04 15:45:00,53.44,53.48,53.42,53.43,62000.0,49.6722,49.7094,49.6536,49.6629,62000.0
2013-04-04 15:50:00,53.42,53.51,53.42,53.48,112000.0,49.6536,49.7373,49.6536,49.7094,112000.0
2013-04-04 15:55:00,53.46,53.52,53.43,53.44,250000.0,49.6908,49.7466,49.6629,49.6722,250000.0
2013-04-05 09:30:00,52.67,52.85,52.63,52.85,151000.0,49.0117,49.1792,48.9745,49.1792,151000.0
2013-04-05 09:35:00,52.87,52.92,52.82,52.92,110000.0,49.1978,49.2444,49.1513,49.2444,110000.0
2013-04-05 09:40:00,52.93,53.18,52.93,53.14,108000.0,49.2537,49.4863,49.2537,49.4491,108000.0
2013-04-05 09:45:00,53.13,53.17,53.07,53.17,119000.0,49.4398,49.477,49.384,49.477,119000.0
2013-04-05 09:50:00,53.2,53.27,52.83,52.98,409000.0,49.5049,49.5701,49.1606,49.3002,409000.0
2013-04-05 09:55:00,52.98,53.01,52.86,53.0,91000.0,49.3002,49.3281,49.1885,49.3188,91000.0
2013-04-05 10:00:00,52.96,53.01,52.88,52.96,47000.0,49.2816,49.3281,49.2072,49.2816,47000.0
2013-04-05 10:05:00,52.95,52.95,52.84,52.95,102000.0,49.2723,49.2723,49.1699,49.2723,102000.0
2013-04-05 10:10:00,52.93,52.96,52.9,52.94,35000.0,49.2537,49.2816,49.2258,49.263,35000.0
2013-04-05 10:15:00,52.93,52.95,52.86,52.88,50000.0,49.2537,49.2723,49.1885,49.2072,50000.0
2013-04-05 10:20:00,52.9,53.01,52.86,52.97,136000.0,49.2258,49.3281,49.1885,49.2909,136000.0
2013-04-05 10:25:00,52.96,53.04,52.94,52.94,30000.0,49.2816,49.356,49.263,49.263,30000.0
2013-04-05 10:30:00,52.96,53.04,52.95,52.98,33000.0,49.2816,49.356,49.2723,49.3002,33000.0
2013-04-05 10:35:00,52.96,52.99,52.93,52.99,63000.0,49.2816,49.3095,49.2537,49.3095,63000.0
2013-04-05 10:40:00,52.98,52.98,52.91,52.91,44000.0,49.3002,49.3002,49.2351,49.2351,44000.0
2013-04-05 10:45:00,52.91,52.93,52.84,52.89,60000.0,49.2351,49.2537,49.1699,49.2165,60000.0
2013-04-05 10:50:00,52.9,52.98,52.89,52.94,27000.0,49.2258,49.3002,49.2165,49.263,27000.0
2013-04-05 10:55:00,52.94,53.0,52.94,52.96,30000.0,49.263,49.3188,49.263,49.2816,30000.0
2013-04-05 11:00:00,52.95,53.01,52.95,53.0,47000.0,49.2723,49.3281,49.2723,49.3188,47000.0
2013-04-05 11:05:00,52.98,53.0,52.91,53.0,145000.0,49.3002,49.3188,49.2351,49.3188,145000.0
2013-04-05 11:10:00,52.96,53.01,52.94,52.95,76000.0,49.2816,49.3281,49.263,49.2723,76000.0
2013-04-05 11:15:00,52.95,53.01,52.91,52.94,323000.0,49.2723,49.3281,49.2351,49.263,323000.0
2013-04-05 11:20:00,52.94,52.95,52.89,52.93,73000.0,49.263,49.2723,49.2165,49.2537,73000.0
2013-04-05 11:25:00,52.89,52.89,52.86,52.89,3000.0,49.2165,49.2165,49.1885,49.2165,3000.0
2013-04-05 11:30:00,52.86,52.87,52.84,52.85,34000.0,49.1885,49.1978,49.1699,49.1792,34000.0
2013-04-05 11:35:00,52.87,52.93,52.78,52.8,59000.0,49.1978,49.2537,49.1141,49.1327,59000.0
2013-04-05 11:40:00,52.8,52.82,52.78,52.8,75000.0,49.1327,49.1513,49.1141,49.1327,75000.0
2013-04-05 11:45:00,52.83,52.85,52.81,52.83,45000.0,49.1606,49.1792,49.142,49.1606,45000.0
2013-04-05 11:50:00,52.83,52.84,52.8,52.8,54000.0,49.1606,49.1699,49.1327,49.1327,54000.0
2013-04-05 11:55:00,52.8,52.96,52.78,52.87,189000.0,49.1327,49.2816,49.1141,49.1978,189000.0
2013-04-05 12:00:00,52.84,52.85,52.77,52.77,40000.0,49.1699,49.1792,49.1048,49.1048,40000.0
2013-04-05 12:05:00,52.81,52.84,52.79,52.81,52000.0,49.142,49.1699,49.1234,49.142,52000.0
2013-04-05 12:10:00,52.82,52.86,52.82,52.85,85000.0,49.1513,49.1885,49.1513,49.1792,85000.0
2013-04-05 12:15:00,52.8,52.8,52.8,52.8,2000.0,49.1327,49.1327,49.1327,49.1327,2000.0
2013-04-05 12:20:00,52.79,52.83,52.78,52.8,24000.0,49.1234,49.1606,49.1141,49.1327,24000.0
2013-04-05 12:25:00,52.8,52.81,52.76,52.78,29000.0,49.1327,49.142,49.0955,49.1141,29000.0
2013-04-05 12:30:00,52.77,52.84,52.76,52.81,49000.0,49.1048,49.1699,49.0955,49.142,49000.0
2013-04-05 12:35:00,52.81,52.87,52.8,52.86,33000.0,49.142,49.1978,49.1327,49.1885,33000.0
2013-04-05 12:40:00,52.85,52.88,52.81,52.82,36000.0,49.1792,49.2072,49.142,49.1513,36000.0
2013-04-05 12:45:00,52.8,52.86,52.76,52.78,225000.0,49.1327,49.1885,49.0955,49.1141,225000.0
2013-04-05 12:50:00,52.8,52.8,52.76,52.78,55000.0,49.1327,49.1327,49.0955,49.1141,55000.0
2013-04-05 12:55:00,52.76,52.76,52.73,52.75,26000.0,49.0955,49.0955,49.0676,49.0862,26000.0
2013-04-05 13:00:00,52.74,52.78,52.74,52.78,12000.0,49.0769,49.1141,49.0769,49.1141,12000.0
2013-04-05 13:05:00,52.79,52.82,52.79,52.82,19000.0,49.1234,49.1513,49.1234,49.1513,19000.0
2013-04-05 13:10:00,52.8,52.8,52.8,52.8,3000.0,49.1327,49.1327,49.1327,49.1327,3000.0
2013-04-05 13:15:00,52.8,52.8,52.79,52.8,21000.0,49.1327,49.1327,49.1234,49.1327,21000.0
2013-04-05 13:20:00,52.83,52.85,52.82,52.85,34000.0,49.1606,49.1792,49.1513,49.1792,34000.0
2013-04-05 13:25:00,52.87,52.93,52.87,52.93,17000.0,49.1978,49.2537,49.1978,49.2537,17000.0
2013-04-05 13:30:00,52.91,52.94,52.91,52.93,14000.0,49.2351,49.263,49.2351,49.2537,14000.0
2013-04-05 13:35:00,52.9,52.9,52.85,52.89,14000.0,49.2258,49.2258,49.1792,49.2165,14000.0
2013-04-05 13:40:00,52.85,52.91,52.85,52.89,35000.0,49.1792,49.2351,49.1792,49.2165,35000.0
2013-04-05 13:45:00,52.91,52.92,52.88,52.9,15000.0,49.2351,49.2444,49.2072,49.2258,15000.0
2013-04-05 13:50:00,52.88,52.9,52.86,52.9,30000.0,49.2072,49.2258,49.1885,49.2258,30000.0
2013-04-05 13:55:00,52.91,52.92,52.87,52.92,59000.0,49.2351,49.2444,49.1978,49.2444,59000.0
2013-04-05 14:00:00,52.92,52.95,52.91,52.91,18000.0,49.2444,49.2723,49.2351,49.2351,18000.0
2013-04-05 14:05:00,52.91,53.01,52.91,53.01,69000.0,49.2351,49.3281,49.2351,49.3281,69000.0
2013-04-05 14:10:00,53.0,53.0,52.91,52.92,20000.0,49.3188,49.3188,49.2351,49.2444,20000.0
2013-04-05 14:15:00,52.92,52.92,52.89,52.9,41000.0,49.2444,49.2444,49.2165,49.2258,41000.0
2013-04-05 14:20:00,52.91,52.94,52.88,52.94,35000.0,49.2351,49.263,49.2072,49.263,35000.0
2013-04-05 14:25:00,52.93,52.95,52.91,52.93,40000.0,49.2537,49.2723,49.2351,49.2537,40000.0
2013-04-05 14:30:00,52.96,52.97,52.92,52.95,30000.0,49.2816,49.2909,49.2444,49.2723,30000.0
2013-04-05 14:35:00,52.94,52.98,52.92,52.96,36000.0,49.263,49.3002,49.2444,49.2816,36000.0
2013-04-05 14:40:00,52.98,52.98,52.95,52.98,22000.0,49.3002,49.3002,49.2723,49.3002,22000.0
2013-04-05 14:45:00,52.96,52.99,52.96,52.99,8000.0,49.2816,49.3095,49.2816,49.3095,8000.0
2013-04-05 14:50:00,52.99,52.99,52.96,52.99,15000.0,49.3095,49.3095,49.2816,49.3095,15000.0
2013-04-05 14:55:00,52.98,53.0,52.97,52.99,40000.0,49.3002,49.3188,49.2909,49.3095,40000.0
2013-04-05 15:00:00,52.98,52.99,52.96,52.97,80000.0,49.3002,49.3095,49.2816,49.2909,80000.0
2013-04-05 15:05:00,52.97,53.0,52.96,52.96,73000.0,49.2909,49.3188,49.2816,49.2816,73000.0
2013-04-05 15:10:00,52.98,52.99,52.97,52.97,23000.0,49.3002,49.3095,49.2909,49.2909,23000.0
2013-04-05 15:15:00,52.97,52.98,52.96,52.96,24000.0,49.2909,49.3002,49.2816,49.2816,24000.0
2013-04-05 15:20:00,52.97,52.99,52.94,52.99,32000.0,49.2909,49.3095,49.263,49.3095,32000.0
2013-04-05 15:25:00,53.01,53.01,52.96,52.96,42000.0,49.3281,49.3281,49.2816,49.2816,42000.0
2013-04-05 15:30:00,52.99,53.04,52.93,52.99,398000.0,49.3095,49.356,49.2537,49.3095,398000.0
2013-04-05 15:35:00,52.99,53.17,52.99,53.12,162000.0,49.3095,49.477,49.3095,49.4305,162000.0
2013-04-05 15:40:00,53.1,53.16,53.07,53.1,67000.0,49.4119,49.4677,49.384,49.4119,67000.0
2013-04-05 15:45:00,53.09,53.14,53.07,53.11,75000.0,49.4026,49.4491,49.384,49.4212,75000.0
2013-04-05 15:50:00,53.11,53.16,53.09,53.12,201000.0,49.4212,49.4677,49.4026,49.4305,201000.0
2013-04-05 15:55:00,53.12,53.2,53.11,53.14,167000.0,49.4305,49.5049,49.4212,49.4491,167000.0
2013-04-08 09:30:00,53.07,53.15,52.98,53.11,74000.0,49.384,49.4584,49.3002,49.4212,74000.0
2013-04-08 09:35:00,53.11,53.32,53.11,53.32,50000.0,49.4212,49.6166,49.4212,49.6166,50000.0
2013-04-08 09:40:00,53.39,53.39,53.31,53.32,50000.0,49.6817,49.6817,49.6073,49.6166,50000.0
2013-04-08 09:45:00,53.31,53.37,53.3,53.33,75000.0,49.6073,49.6631,49.598,49.6259,75000.0
2013-04-08 09:50:00,53.34,53.35,53.26,53.3,185000.0,49.6352,49.6445,49.5608,49.598,185000.0
2013-04-08 09:55:00,53.27,53.37,53.26,53.26,43000.0,49.5701,49.6631,49.5608,49.5608,43000.0
2013-04-08 10:00:00,53.29,53.32,53.26,53.29,59000.0,49.5887,49.6166,49.5608,49.5887,59000.0
2013-04-08 10:05:00,53.33,53.33,53.28,53.32,7000.0,49.6259,49.6259,49.5794,49.6166,7000.0
2013-04-08 10:10:00,53.34,53.34,53.25,53.25,27000.0,49.6352,49.6352,49.5515,49.5515,27000.0
2013-04-08 10:15:00,53.26,53.28,53.22,53.22,13000.0,49.5608,49.5794,49.5235,49.5235,13000.0
2013-04-08 10:20:00,53.19,53.22,53.16,53.16,225000.0,49.4956,49.5235,49.4677,49.4677,225000.0
2013-04-08 10:25:00,53.17,53.17,53.05,53.13,52000.0,49.477,49.477,49.3653,49.4398,52000.0
2013-04-08 10:30:00,53.17,53.28,53.17,53.21,23000.0,49.477,49.5794,49.477,49.5142,23000.0
2013-04-08 10:35:00,53.21,53.23,53.16,53.23,33000.0,49.5142,49.5328,49.4677,49.5328,33000.0
2013-04-08 10:40:00,53.21,53.22,53.18,53.21,19000.0,49.5142,49.5235,49.4863,49.5142,19000.0
2013-04-08 10:45:00,53.25,53.28,53.23,53.23,39000.0,49.5515,49.5794,49.5328,49.5328,39000.0
2013-04-08 10:50:00,53.22,53.22,53.22,53.22,4000.0,49.5235,49.5235,49.5235,49.5235,4000.0
2013-04-08 10:55:00,53.22,53.22,53.14,53.17,330000.0,49.5235,49.5235,49.4491,49.477,330000.0
2013-04-08 11:00:00,53.13,53.2,53.12,53.19,380000.0,49.4398,49.5049,49.4305,49.4956,380000.0
2013-04-08 11:05:00,53.16,53.19,53.16,53.16,129000.0,49.4677,49.4956,49.4677,49.4677,129000.0
2013-04-08 11:10:00,53.16,53.24,53.16,53.24,14000.0,49.4677,49.5421,49.4677,49.5421,14000.0
2013-04-08 11:15:00,53.24,53.25,53.2,53.23,13000.0,49.5421,49.5515,49.5049,49.5328,13000.0
2013-04-08 11:20:00,53.25,53.25,53.22,53.23,7000.0,49.5515,49.5515,49.5235,49.5328,7000.0
2013-04-08 11:25:00,53.24,53.24,53.21,53.21,17000.0,49.5421,49.5421,49.5142,49.5142,17000.0
2013-04-08 11:30:00,53.24,53.24,53.24,53.24,6000.0,49.5421,49.5421,49.5421,49.5421,6000.0
2013-04-08 11:35:00,53.24,53.24,53.21,53.24,11000.0,49.5421,49.5421,49.5142,49.5421,11000.0
2013-04-08 11:40:00,53.24,53.24,53.23,53.23,7000.0,49.5421,49.5421,49.5328,49.5328,7000.0
2013-04-08 11:45:00,53.22,53.25,53.22,53.22,22000.0,49.5235,49.5515,49.5235,49.5235,22000.0
2013-04-08 11:50:00,53.23,53.23,53.2,53.2,6000.0,49.5328,49.5328,49.5049,49.5049,6000.0
2013-04-08 11:55:00,53.21,53.23,53.2,53.23,18000.0,49.5142,49.5328,49.5049,49.5328,18000.0
2013-04-08 12:00:00,53.22,53.24,53.21,53.21,13000.0,49.5235,49.5421,49.5142,49.5142,13000.0
2013-04-08 12:05:00,53.18,53.19,53.13,53.13,23000.0,49.4863,49.4956,49.4398,49.4398,23000.0
2013-04-08 12:10:00,53.12,53.14,53.09,53.1,31000.0,49.4305,49.4491,49.4026,49.4119,31000.0
2013-04-08 12:15:00,53.09,53.09,53.04,53.09,27000.0,49.4026,49.4026,49.356,49.4026,27000.0
2013-04-08 12:20:00,53.09,53.09,53.05,53.05,3000.0,49.4026,49.4026,49.3653,49.3653,3000.0
2013-04-08 12:25:00,53.08,53.1,53.07,53.07,9000.0,49.3933,49.4119,49.384,49.384,9000.0
2013-04-08 12:30:00,53.05,53.11,53.05,53.11,18000.0,49.3653,49.4212,49.3653,49.4212,18000.0
2013-04-08 12:35:00,53.11,53.15,53.1,53.12,15000.0,49.4212,49.4584,49.4119,49.4305,15000.0
2013-04-08 12:40:00,53.12,53.12,53.12,53.12,0.0,49.4305,49.4305,49.4305,49.4305,0.0
2013-04-08 12:45:00,53.14,53.16,53.12,53.12,22000.0,49.4491,49.4677,49.4305,49.4305,22000.0
2013-04-08 12:50:00,53.12,53.18,53.12,53.18,33000.0,49.4305,49.4863,49.4305,49.4863,33000.0
2013-04-08 12:55:00,53.15,53.15,53.15,53.15,2000.0,49.4584,49.4584,49.4584,49.4584,2000.0
2013-04-08 13:00:00,53.15,53.16,53.13,53.14,8000.0,49.4584,49.4677,49.4398,49.4491,8000.0
2013-04-08 13:05:00,53.14,53.16,53.13,53.14,13000.0,49.4491,49.4677,49.4398,49.4491,13000.0
2013-04-08 13:10:00,53.13,53.25,53.12,53.24,23000.0,49.4398,49.5515,49.4305,49.5421,23000.0
2013-04-08 13:15:00,53.26,53.26,53.24,53.24,11000.0,49.5608,49.5608,49.5421,49.5421,11000.0
2013-04-08 13:20:00,53.25,53.27,53.24,53.27,23000.0,49.5515,49.5701,49.5421,49.5701,23000.0
2013-04-08 13:25:00,53.27,53.3,53.26,53.3,16000.0,49.5701,49.598,49.5608,49.598,16000.0
2013-04-08 13:30:00,53.29,53.3,53.26,53.26,27000.0,49.5887,49.598,49.5608,49.5608,27000.0
2013-04-08 13:35:00,53.26,53.26,53.21,53.23,7000.0,49.5608,49.5608,49.5142,49.5328,7000.0
2013-04-08 13:40:00,53.23,53.34,53.22,53.32,25000.0,49.5328,49.6352,49.5235,49.6166,25000.0
2013-04-08 13:45:00,53.32,53.37,53.31,53.37,20000.0,49.6166,49.6631,49.6073,49.6631,20000.0
2013-04-08 13:50:00,53.38,53.38,53.33,53.33,23000.0,49.6724,49.6724,49.6259,49.6259,23000.0
2013-04-08 13:55:00,53.33,53.43,53.32,53.43,18000.0,49.6259,49.7189,49.6166,49.7189,18000.0
2013-04-08 14:00:00,53.43,53.45,53.43,53.43,7000.0,49.7189,49.7376,49.7189,49.7189,7000.0
2013-04-08 14:05:00,53.43,53.5,53.43,53.47,68000.0,49.7189,49.7841,49.7189,49.7562,68000.0
2013-04-08 14:10:00,53.49,53.55,53.48,53.5,62000.0,49.7748,49.8306,49.7655,49.7841,62000.0
2013-04-08 14:15:00,53.51,53.57,53.51,53.54,39000.0,49.7934,49.8492,49.7934,49.8213,39000.0
2013-04-08 14:20:00,53.54,53.54,53.44,53.44,55000.0,49.8213,49.8213,49.7283,49.7283,55000.0
2013-04-08 14:25:00,53.44,53.47,53.42,53.45,24000.0,49.7283,49.7562,49.7096,49.7376,24000.0
2013-04-08 14:30:00,53.45,53.45,53.43,53.45,14000.0,49.7376,49.7376,49.7189,49.7376,14000.0
2013-04-08 14:35:00,53.45,53.49,53.43,53.46,59000.0,49.7376,49.7748,49.7189,49.7469,59000.0
2013-04-08 14:40:00,53.47,53.47,53.45,53.45,6000.0,49.7562,49.7562,49.7376,49.7376,6000.0
2013-04-08 14:45:00,53.43,53.44,53.42,53.42,8000.0,49.7189,49.7283,49.7096,49.7096,8000.0
2013-04-08 14:50:00,53.41,53.42,53.32,53.32,23000.0,49.7003,49.7096,49.6166,49.6166,23000.0
2013-04-08 14:55:00,53.32,53.35,53.32,53.33,22000.0,49.6166,49.6445,49.6166,49.6259,22000.0
2013-04-08 15:00:00,53.32,53.38,53.32,53.33,27000.0,49.6166,49.6724,49.6166,49.6259,27000.0
2013-04-08 15:05:00,53.35,53.35,53.33,53.34,32000.0,49.6445,49.6445,49.6259,49.6352,32000.0
2013-04-08 15:10:00,53.32,53.35,53.31,53.35,19000.0,49.6166,49.6445,49.6073,49.6445,19000.0
2013-04-08 15:15:00,53.33,53.34,53.3,53.3,47000.0,49.6259,49.6352,49.598,49.598,47000.0
2013-04-08 15:20:00,53.27,53.34,53.27,53.34,11000.0,49.5701,49.6352,49.5701,49.6352,11000.0
2013-04-08 15:25:00,53.34,53.36,53.29,53.32,70000.0,49.6352,49.6538,49.5887,49.6166,70000.0
2013-04-08 15:30:00,53.32,53.36,53.29,53.34,55000.0,49.6166,49.6538,49.5887,49.6352,55000.0
2013-04-08 15:35:00,53.37,53.4,53.35,53.37,77000.0,49.6631,49.691,49.6445,49.6631,77000.0
2013-04-08 15:40:00,53.37,53.43,53.37,53.42,108000.0,49.6631,49.7189,49.6631,49.7096,108000.0
2013-04-08 15:45:00,53.42,53.43,53.39,53.4,80000.0,49.7096,49.7189,49.6817,49.691,80000.0
2013-04-08 15:50:00,53.38,53.42,53.37,53.42,65000.0,49.6724,49.7096,49.6631,49.7096,65000.0
2013-04-08 15:55:00,53.43,53.46,53.41,53.43,67000.0,49.7189,49.7469,49.7003,49.7189,67000.0
2013-04-09 09:30:00,53.4,53.44,53.33,53.38,166000.0,49.691,49.7283,49.6259,49.6724,166000.0
2013-04-09 09:35:00,53.33,53.33,52.99,53.02,184000.0,49.6259,49.6259,49.3095,49.3374,184000.0
2013-04-09 09:40:00,53.02,53.1,53.02,53.06,167000.0,49.3374,49.4119,49.3374,49.3746,167000.0
2013-04-09 09:45:00,53.06,53.24,53.06,53.12,100000.0,49.3746,49.5421,49.3746,49.4305,100000.0
2013-04-09 09:50:00,53.12,53.12,53.02,53.03,65000.0,49.4305,49.4305,49.3374,49.3467,65000.0
2013-04-09 09:55:00,53.02,53.05,52.84,52.85,114000.0,49.3374,49.3653,49.1699,49.1792,114000.0
2013-04-09 10:00:00,52.85,52.89,52.79,52.85,92000.0,49.1792,49.2165,49.1234,49.1792,92000.0
2013-04-09 10:05:00,52.88,52.91,52.83,52.86,148000.0,49.2072,49.2351,49.1606,49.1885,148000.0
2013-04-09 10:10:00,52.88,52.9,52.81,52.81,52000.0,49.2072,49.2258,49.142,49.142,52000.0
2013-04-09 10:15:00,52.81,52.83,52.66,52.72,116000.0,49.142,49.1606,49.0024,49.0583,116000.0
2013-04-09 10:20:00,52.71,52.81,52.71,52.78,470000.0,49.049,49.142,49.049,49.1141,470000.0
2013-04-09 10:25:00,52.8,52.8,52.7,52.7,201000.0,49.1327,49.1327,49.0397,49.0397,201000.0
2013-04-09 10:30:00,52.72,52.75,52.66,52.73,217000.0,49.0583,49.0862,49.0024,49.0676,217000.0
2013-04-09 10:35:00,52.69,52.73,52.68,52.69,88000.0,49.0303,49.0676,49.021,49.0303,88000.0
2013-04-09 10:40:00,52.69,52.71,52.65,52.7,104000.0,49.0303,49.049,48.9931,49.0397,104000.0
2013-04-09 10:45:00,52.68,52.72,52.65,52.71,55000.0,49.021,49.0583,48.9931,49.049,55000.0
2013-04-09 10:50:00,52.73,52.73,52.65,52.71,16000.0,49.0676,49.0676,48.9931,49.049,16000.0
2013-04-09 10:55:00,52.7,52.73,52.63,52.7,77000.0,49.0397,49.0676,48.9745,49.0397,77000.0
2013-04-09 11:00:00,52.7,52.71,52.67,52.7,16000.0,49.0397,49.049,49.0117,49.0397,16000.0
2013-04-09 11:05:00,52.7,52.7,52.6,52.69,44000.0,49.0397,49.0397,48.9466,49.0303,44000.0
2013-04-09 11:10:00,52.69,52.7,52.56,52.56,39000.0,49.0303,49.0397,48.9094,48.9094,39000.0
2013-04-09 11:15:00,52.55,52.58,52.46,52.46,95000.0,48.9001,48.928,48.8163,48.8163,95000.0
2013-04-09 11:20:00,52.48,52.54,52.46,52.47,95000.0,48.8349,48.8908,48.8163,48.8256,95000.0
2013-04-09 11:25:00,52.49,52.49,52.32,52.32,127000.0,48.8442,48.8442,48.686,48.686,127000.0
2013-04-09 11:30:00,52.35,52.39,52.32,52.39,124000.0,48.714,48.7512,48.686,48.7512,124000.0
2013-04-09 11:35:00,52.37,52.45,52.37,52.43,43000.0,48.7326,48.807,48.7326,48.7884,43000.0
2013-04-09 11:40:00,52.46,52.54,52.46,52.53,60000.0,48.8163,48.8908,48.8163,48.8815,60000.0
2013-04-09 11:45:00,52.54,52.59,52.51,52.52,94000.0,48.8908,48.9373,48.8628,48.8722,94000.0
2013-04-09 11:50:00,52.53,52.54,52.48,52.51,45000.0,48.8815,48.8908,48.8349,48.8628,45000.0
2013-04-09 11:55:00,52.49,52.52,52.49,52.5,10000.0,48.8442,48.8722,48.8442,48.8535,10000.0
2013-04-09 12:00:00,52.5,52.55,52.45,52.46,38000.0,48.8535,48.9001,48.807,48.8163,38000.0
2013-04-09 12:05:00,52.47,52.49,52.46,52.47,56000.0,48.8256,48.8442,48.8163,48.8256,56000.0
2013-04-09 12:10:00,52.48,52.48,52.46,52.48,17000.0,48.8349,48.8349,48.8163,48.8349,17000.0
2013-04-09 12:15:00,52.47,52.5,52.47,52.49,14000.0,48.8256,48.8535,48.8256,48.8442,14000.0
2013-04-09 12:20:00,52.48,52.5,52.47,52.47,30000.0,48.8349,48.8535,48.8256,48.8256,30000.0
2013-04-09 12:25:00,52.47,52.54,52.47,52.54,28000.0,48.8256,48.8908,48.8256,48.8908,28000.0
2013-04-09 12:30:00,52.51,52.59,52.51,52.57,57000.0,48.8628,48.9373,48.8628,48.9187,57000.0
2013-04-09 12:35:00,52.57,52.57,52.55,52.57,31000.0,48.9187,48.9187,48.9001,48.9187,31000.0
2013-04-09 12:40:00,52.57,52.57,52.49,52.51,30000.0,48.9187,48.9187,48.8442,48.8628,30000.0
2013-04-09 12:45:00,52.52,52.53,52.51,52.51,33000.0,48.8722,48.8815,48.8628,48.8628,33000.0
2013-04-09 12:50:00,52.5,52.51,52.45,52.47,51000.0,48.8535,48.8628,48.807,48.8256,51000.0
2013-04-09 12:55:00,52.48,52.52,52.48,52.51,21000.0,48.8349,48.8722,48.8349,48.8628,21000.0
2013-04-09 13:00:00,52.52,52.57,52.52,52.53,56000.0,48.8722,48.9187,48.8722,48.8815,56000.0
2013-04-09 13:05:00,52.53,52.53,52.46,52.47,23000.0,48.8815,48.8815,48.8163,48.8256,23000.0
2013-04-09 13:10:00,52.48,52.5,52.46,52.47,60000.0,48.8349,48.8535,48.8163,48.8256,60000.0
2013-04-09 13:15:00,52.48,52.59,52.48,52.59,71000.0,48.8349,48.9373,48.8349,48.9373,71000.0
2013-04-09 13:20:00,52.58,52.59,52.5,52.52,33000.0,48.928,48.9373,48.8535,48.8722,33000.0
2013-04-09 13:25:00,52.53,52.56,52.5,52.5,80000.0,48.8815,48.9094,48.8535,48.8535,80000.0
2013-04-09 13:30:00,52.51,52.55,52.5,52.54,53000.0,48.8628,48.9001,48.8535,48.8908,53000.0
2013-04-09 13:35:00,52.52,52.58,52.52,52.57,36000.0,48.8722,48.928,48.8722,48.9187,36000.0
2013-04-09 13:40:00,52.6,52.62,52.58,52.6,92000.0,48.9466,48.9652,48.928,48.9466,92000.0
2013-04-09 13:45:00,52.62,52.68,52.6,52.6,75000.0,48.9652,49.021,48.9466,48.9466,75000.0
2013-04-09 13:50:00,52.61,52.67,52.59,52.64,49000.0,48.9559,49.0117,48.9373,48.9838,49000.0
2013-04-09 13:55:00,52.63,52.67,52.62,52.65,97000.0,48.9745,49.0117,48.9652,48.9931,97000.0
2013-04-09 14:00:00,52.65,52.67,52.64,52.65,58000.0,48.9931,49.0117,48.9838,48.9931,58000.0
2013-04-09 14:05:00,52.65,52.66,52.6,52.61,55000.0,48.9931,49.0024,48.9466,48.9559,55000.0
2013-04-09 14:10:00,52.61,52.63,52.55,52.61,57000.0,48.9559,48.9745,48.9001,48.9559,57000.0
2013-04-09 14:15:00,52.59,52.62,52.51,52.51,71000.0,48.9373,48.9652,48.8628,48.8628,71000.0
2013-04-09 14:20:00,52.52,52.54,52.5,52.51,102000.0,48.8722,48.8908,48.8535,48.8628,102000.0
2013-04-09 14:25:00,52.52,52.54,52.51,52.52,26000.0,48.8722,48.8908,48.8628,48.8722,26000.0
2013-04-09 14:30:00,52.53,52.58,52.52,52.56,69000.0,48.8815,48.928,48.8722,48.9094,69000.0
2013-04-09 14:35:00,52.53,52.54,52.52,52.52,28000.0,48.8815,48.8908,48.8722,48.8722,28000.0
2013-04-09 14:40:00,52.53,52.76,52.52,52.76,98000.0,48.8815,49.0955,48.8722,49.0955,98000.0
2013-04-09 14:45:00,52.74,52.81,52.72,52.79,103000.0,49.0769,49.142,49.0583,49.1234,103000.0
2013-04-09 14:50:00,52.79,52.79,52.72,52.72,37000.0,49.1234,49.1234,49.0583,49.0583,37000.0
2013-04-09 14:55:00,52.7,52.74,52.69,52.69,35000.0,49.0397,49.0769,49.0303,49.0303,35000.0
2013-04-09 15:00:00,52.7,52.71,52.61,52.64,53000.0,49.0397,49.049,48.9559,48.9838,53000.0
2013-04-09 15:05:00,52.61,52.67,52.55,52.55,64000.0,48.9559,49.0117,48.9001,48.9001,64000.0
2013-04-09 15:10:00,52.54,52.67,52.54,52.62,112000.0,48.8908,49.0117,48.8908,48.9652,112000.0
2013-04-09 15:15:00,52.63,52.67,52.63,52.63,22000.0,48.9745,49.0117,48.9745,48.9745,22000.0
2013-04-09 15:20:00,52.63,52.64,52.59,52.6,61000.0,48.9745,48.9838,48.9373,48.9466,61000.0
2013-04-09 15:25:00,52.59,52.59,52.51,52.51,23000.0,48.9373,48.9373,48.8628,48.8628,23000.0
2013-04-09 15:30:00,52.53,52.59,52.51,52.54,110000.0,48.8815,48.9373,48.8628,48.8908,110000.0
2013-04-09 15:35:00,52.53,52.59,52.53,52.59,96000.0,48.8815,48.9373,48.8815,48.9373,96000.0
2013-04-09 15:40:00,52.59,52.74,52.59,52.69,249000.0,48.9373,49.0769,48.9373,49.0303,249000.0
2013-04-09 15:45:00,52.68,52.78,52.68,52.74,154000.0,49.021,49.1141,49.021,49.0769,154000.0
2013-04-09 15:50:00,52.75,52.75,52.69,52.71,155000.0,49.0862,49.0862,49.0303,49.049,155000.0
2013-04-09 15:55:00,52.72,52.83,52.72,52.72,264000.0,49.0583,49.1606,49.0583,49.0583,264000.0
2013-04-10 09:30:00,52.97,52.97,52.87,52.96,56000.0,49.2909,49.2909,49.1978,49.2816,56000.0
2013-04-10 09:35:00,52.95,52.97,52.84,52.89,64000.0,49.2723,49.2909,49.1699,49.2165,64000.0
2013-04-10 09:40:00,52.88,52.95,52.88,52.9,70000.0,49.2072,49.2723,49.2072,49.2258,70000.0
2013-04-10 09:45:00,52.94,53.09,52.94,53.03,83000.0,49.263,49.4026,49.263,49.3467,83000.0
2013-04-10 09:50:00,53.07,53.07,53.0,53.02,30000.0,49.384,49.384,49.3188,49.3374,30000.0
2013-04-10 09:55:00,53.03,53.28,53.03,53.28,104000.0,49.3467,49.5794,49.3467,49.5794,104000.0
2013-04-10 10:00:00,53.3,53.3,53.16,53.21,64000.0,49.598,49.598,49.4677,49.5142,64000.0
2013-04-10 10:05:00,53.2,53.3,53.2,53.29,177000.0,49.5049,49.598,49.5049,49.5887,177000.0
2013-04-10 10:10:00,53.3,53.31,53.27,53.29,20000.0,49.598,49.6073,49.5701,49.5887,20000.0
2013-04-10 10:15:00,53.29,53.3,53.24,53.28,72000.0,49.5887,49.598,49.5421,49.5794,72000.0
2013-04-10 10:20:00,53.28,53.29,53.25,53.29,18000.0,49.5794,49.5887,49.5515,49.5887,18000.0
2013-04-10 10:25:00,53.27,53.37,53.27,53.34,255000.0,49.5701,49.6631,49.5701,49.6352,255000.0
2013-04-10 10:30:00,53.34,53.39,53.32,53.35,366000.0,49.6352,49.6817,49.6166,49.6445,366000.0
2013-04-10 10:35:00,53.35,53.43,53.34,53.42,163000.0,49.6445,49.7189,49.6352,49.7096,163000.0
2013-04-10 10:40:00,53.42,53.46,53.42,53.46,44000.0,49.7096,49.7469,49.7096,49.7469,44000.0
2013-04-10 10:45:00,53.46,53.51,53.45,53.5,61000.0,49.7469,49.7934,49.7376,49.7841,61000.0
2013-04-10 10:50:00,53.51,53.62,53.49,53.62,47000.0,49.7934,49.8958,49.7748,49.8958,47000.0
2013-04-10 10:55:00,53.62,53.7,53.62,53.69,48000.0,49.8958,49.9702,49.8958,49.9609,48000.0
2013-04-10 11:00:00,53.69,53.69,53.64,53.67,33000.0,49.9609,49.9609,49.9144,49.9423,33000.0
2013-04-10 11:05:00,53.67,53.8,53.66,53.75,102000.0,49.9423,50.0633,49.933,50.0167,102000.0
2013-04-10 11:10:00,53.74,53.78,53.68,53.68,184000.0,50.0074,50.0446,49.9516,49.9516,184000.0
2013-04-10 11:15:00,53.7,53.7,53.63,53.67,32000.0,49.9702,49.9702,49.9051,49.9423,32000.0
2013-04-10 11:20:00,53.67,53.67,53.61,53.62,34000.0,49.9423,49.9423,49.8864,49.8958,34000.0
2013-04-10 11:25:00,53.66,53.73,53.65,53.73,26000.0,49.933,49.9981,49.9237,49.9981,26000.0
2013-04-10 11:30:00,53.71,53.79,53.7,53.72,91000.0,49.9795,50.0539,49.9702,49.9888,91000.0
2013-04-10 11:35:00,53.7,53.7,53.65,53.67,27000.0,49.9702,49.9702,49.9237,49.9423,27000.0
2013-04-10 11:40:00,53.67,53.71,53.64,53.64,35000.0,49.9423,49.9795,49.9144,49.9144,35000.0
2013-04-10 11:45:00,53.64,53.64,53.6,53.61,16000.0,49.9144,49.9144,49.8771,49.8864,16000.0
2013-04-10 11:50:00,53.63,53.67,53.61,53.67,21000.0,49.9051,49.9423,49.8864,49.9423,21000.0
2013-04-10 11:55:00,53.65,53.69,53.62,53.62,29000.0,49.9237,49.9609,49.8958,49.8958,29000.0
2013-04-10 12:00:00,53.58,53.59,53.55,53.57,29000.0,49.8585,49.8678,49.8306,49.8492,29000.0
2013-04-10 12:05:00,53.57,53.62,53.57,53.62,41000.0,49.8492,49.8958,49.8492,49.8958,41000.0
2013-04-10 12:10:00,53.6,53.65,53.58,53.59,32000.0,49.8771,49.9237,49.8585,49.8678,32000.0
2013-04-10 12:15:00,53.6,53.63,53.55,53.56,51000.0,49.8771,49.9051,49.8306,49.8399,51000.0
2013-04-10 12:20:00,53.56,53.58,53.55,53.57,19000.0,49.8399,49.8585,49.8306,49.8492,19000.0
2013-04-10 12:25:00,53.56,53.59,53.55,53.57,17000.0,49.8399,49.8678,49.8306,49.8492,17000.0
2013-04-10 12:30:00,53.57,53.62,53.56,53.59,33000.0,49.8492,49.8958,49.8399,49.8678,33000.0
2013-04-10 12:35:00,53.61,53.68,53.6,53.68,25000.0,49.8864,49.9516,49.8771,49.9516,25000.0
2013-04-10 12:40:00,53.66,53.69,53.64,53.64,36000.0,49.933,49.9609,49.9144,49.9144,36000.0
2013-04-10 12:45:00,53.68,53.74,53.66,53.69,35000.0,49.9516,50.0074,49.933,49.9609,35000.0
2013-04-10 12:50:00,53.7,53.72,53.68,53.7,32000.0,49.9702,49.9888,49.9516,49.9702,32000.0
2013-04-10 12:55:00,53.7,53.73,53.61,53.61,54000.0,49.9702,49.9981,49.8864,49.8864,54000.0
2013-04-10 13:00:00,53.63,53.66,53.58,53.58,41000.0,49.9051,49.933,49.8585,49.8585,41000.0
2013-04-10 13:05:00,53.59,53.67,53.59,53.67,32000.0,49.8678,49.9423,49.8678,49.9423,32000.0
2013-04-10 13:10:00,53.67,53.7,53.6,53.67,81000.0,49.9423,49.9702,49.8771,49.9423,81000.0
2013-04-10 13:15:00,53.66,53.69,53.64,53.67,19000.0,49.933,49.9609,49.9144,49.9423,19000.0
2013-04-10 13:20:00,53.64,53.7,53.63,53.69,36000.0,49.9144,49.9702,49.9051,49.9609,36000.0
2013-04-10 13:25:00,53.69,53.69,53.63,53.63,17000.0,49.9609,49.9609,49.9051,49.9051,17000.0
2013-04-10 13:30:00,53.62,53.69,53.6,53.6,34000.0,49.8958,49.9609,49.8771,49.8771,34000.0
2013-04-10 13:35:00,53.6,53.63,53.58,53.59,41000.0,49.8771,49.9051,49.8585,49.8678,41000.0
2013-04-10 13:40:00,53.58,53.6,53.55,53.55,43000.0,49.8585,49.8771,49.8306,49.8306,43000.0
2013-04-10 13:45:00,53.58,53.59,53.54,53.58,44000.0,49.8585,49.8678,49.8213,49.8585,44000.0
2013-04-10 13:50:00,53.58,53.59,53.53,53.54,43000.0,49.8585,49.8678,49.812,49.8213,43000.0
2013-04-10 13:55:00,53.57,53.63,53.56,53.6,30000.0,49.8492,49.9051,49.8399,49.8771,30000.0
2013-04-10 14:00:00,53.61,53.66,53.61,53.66,20000.0,49.8864,49.933,49.8864,49.933,20000.0
2013-04-10 14:05:00,53.64,53.68,53.64,53.66,39000.0,49.9144,49.9516,49.9144,49.933,39000.0
2013-04-10 14:10:00,53.67,53.69,53.65,53.69,19000.0,49.9423,49.9609,49.9237,49.9609,19000.0
2013-04-10 14:15:00,53.67,53.67,53.6,53.66,27000.0,49.9423,49.9423,49.8771,49.933,27000.0
2013-04-10 14:20:00,53.7,53.7,53.64,53.64,32000.0,49.9702,49.9702,49.9144,49.9144,32000.0
2013-04-10 14:25:00,53.63,53.63,53.57,53.57,14000.0,49.9051,49.9051,49.8492,49.8492,14000.0
2013-04-10 14:30:00,53.57,53.59,53.54,53.57,32000.0,49.8492,49.8678,49.8213,49.8492,32000.0
2013-04-10 14:35:00,53.57,53.64,53.56,53.64,20000.0,49.8492,49.9144,49.8399,49.9144,20000.0
2013-04-10 14:40:00,53.65,53.65,53.62,53.62,56000.0,49.9237,49.9237,49.8958,49.8958,56000.0
2013-04-10 14:45:00,53.62,53.65,53.62,53.64,11000.0,49.8958,49.9237,49.8958,49.9144,11000.0
2013-04-10 14:50:00,53.64,53.67,53.63,53.64,41000.0,49.9144,49.9423,49.9051,49.9144,41000.0
2013-04-10 14:55:00,53.65,53.65,53.59,53.62,24000.0,49.9237,49.9237,49.8678,49.8958,24000.0
2013-04-10 15:00:00,53.63,53.63,53.56,53.58,21000.0,49.9051,49.9051,49.8399,49.8585,21000.0
2013-04-10 15:05:00,53.58,53.58,53.51,53.52,52000.0,49.8585,49.8585,49.7934,49.8027,52000.0
2013-04-10 15:10:00,53.52,53.57,53.52,53.53,47000.0,49.8027,49.8492,49.8027,49.812,47000.0
2013-04-10 15:15:00,53.52,53.56,53.51,53.51,29000.0,49.8027,49.8399,49.7934,49.7934,29000.0
2013-04-10 15:20:00,53.51,53.57,53.5,53.57,24000.0,49.7934,49.8492,49.7841,49.8492,24000.0
2013-04-10 15:25:00,53.56,53.58,53.48,53.5,59000.0,49.8399,49.8585,49.7655,49.7841,59000.0
2013-04-10 15:30:00,53.51,53.51,53.45,53.51,36000.0,49.7934,49.7934,49.7376,49.7934,36000.0
2013-04-10 15:35:00,53.53,53.55,53.48,53.51,111000.0,49.812,49.8306,49.7655,49.7934,111000.0
2013-04-10 15:40:00,53.5,53.55,53.48,53.5,61000.0,49.7841,49.8306,49.7655,49.7841,61000.0
2013-04-10 15:45:00,53.52,53.56,53.5,53.5,62000.0,49.8027,49.8399,49.7841,49.7841,62000.0
2013-04-10 15:50:00,53.51,53.51,53.47,53.48,78000.0,49.7934,49.7934,49.7562,49.7655,78000.0
2013-04-10 15:55:00,53.49,53.52,53.4,53.43,304000.0,49.7748,49.8027,49.691,49.7189,304000.0
2013-04-11 09:30:00,53.44,53.6,53.3,53.43,70000.0,49.7283,49.8771,49.598,49.7189,70000.0
2013-04-11 09:35:00,53.42,53.45,53.4,53.4,26000.0,49.7096,49.7376,49.691,49.691,26000.0
2013-04-11 09:40:00,53.45,53.45,53.4,53.44,34000.0,49.7376,49.7376,49.691,49.7283,34000.0
2013-04-11 09:45:00,53.41,53.41,53.26,53.34,46000.0,49.7003,49.7003,49.5608,49.6352,46000.0
2013-04-11 09:50:00,53.41,53.5,53.41,53.5,59000.0,49.7003,49.7841,49.7003,49.7841,59000.0
2013-04-11 09:55:00,53.5,53.5,53.43,53.45,30000.0,49.7841,49.7841,49.7189,49.7376,30000.0
2013-04-11 10:00:00,53.46,53.63,53.46,53.63,31000.0,49.7469,49.9051,49.7469,49.9051,31000.0
2013-04-11 10:05:00,53.63,53.74,53.63,53.68,139000.0,49.9051,50.0074,49.9051,49.9516,139000.0
2013-04-11 10:10:00,53.66,53.71,53.66,53.68,49000.0,49.933,49.9795,49.933,49.9516,49000.0
2013-04-11 10:15:00,53.67,53.67,53.49,53.49,75000.0,49.9423,49.9423,49.7748,49.7748,75000.0
2013-04-11 10:20:00,53.52,53.58,53.51,53.58,15000.0,49.8027,49.8585,49.7934,49.8585,15000.0
2013-04-11 10:25:00,53.58,53.66,53.58,53.65,19000.0,49.8585,49.933,49.8585,49.9237,19000.0
2013-04-11 10:30:00,53.65,53.72,53.62,53.68,27000.0,49.9237,49.9888,49.8958,49.9516,27000.0
2013-04-11 10:35:00,53.68,53.69,53.61,53.63,50000.0,49.9516,49.9609,49.8864,49.9051,50000.0
2013-04-11 10:40:00,53.65,53.72,53.65,53.72,23000.0,49.9237,49.9888,49.9237,49.9888,23000.0
2013-04-11 10:45:00,53.72,53.83,53.72,53.79,95000.0,49.9888,50.0912,49.9888,50.0539,95000.0
2013-04-11 10:50:00,53.8,53.94,53.8,53.94,55000.0,50.0633,50.1935,50.0633,50.1935,55000.0
2013-04-11 10:55:00,53.92,53.94,53.9,53.91,86000.0,50.1749,50.1935,50.1563,50.1656,86000.0
2013-04-11 11:00:00,53.91,53.92,53.79,53.82,55000.0,50.1656,50.1749,50.0539,50.0819,55000.0
2013-04-11 11:05:00,53.83,53.94,53.82,53.94,23000.0,50.0912,50.1935,50.0819,50.1935,23000.0
2013-04-11 11:10:00,53.94,54.0,53.91,53.95,59000.0,50.1935,50.2494,50.1656,50.2028,59000.0
2013-04-11 11:15:00,53.93,53.98,53.9,53.98,29000.0,50.1842,50.2307,50.1563,50.2307,29000.0
2013-04-11 11:20:00,53.96,53.97,53.95,53.96,18000.0,50.2121,50.2214,50.2028,50.2121,18000.0
2013-04-11 11:25:00,53.96,53.96,53.89,53.89,47000.0,50.2121,50.2121,50.147,50.147,47000.0
2013-04-11 11:30:00,53.9,53.91,53.88,53.89,19000.0,50.1563,50.1656,50.1377,50.147,19000.0
2013-04-11 11:35:00,53.9,53.92,53.87,53.91,193000.0,50.1563,50.1749,50.1284,50.1656,193000.0
2013-04-11 11:40:00,53.91,53.97,53.9,53.94,308000.0,50.1656,50.2214,50.1563,50.1935,308000.0
2013-04-11 11:45:00,53.93,53.95,53.9,53.94,27000.0,50.1842,50.2028,50.1563,50.1935,27000.0
2013-04-11 11:50:00,53.94,53.95,53.92,53.93,18000.0,50.1935,50.2028,50.1749,50.1842,18000.0
2013-04-11 11:55:00,53.95,53.97,53.89,53.9,25000.0,50.2028,50.2214,50.147,50.1563,25000.0
2013-04-11 12:00:00,53.86,53.86,53.82,53.85,16000.0,50.1191,50.1191,50.0819,50.1098,16000.0
2013-04-11 12:05:00,53.85,53.93,53.84,53.84,29000.0,50.1098,50.1842,50.1005,50.1005,29000.0
2013-04-11 12:10:00,53.83,53.91,53.79,53.91,25000.0,50.0912,50.1656,50.0539,50.1656,25000.0
2013-04-11 12:15:00,53.85,53.85,53.78,53.79,10000.0,50.1098,50.1098,50.0446,50.0539,10000.0
2013-04-11 12:20:00,53.78,53.82,53.75,53.79,41000.0,50.0446,50.0819,50.0167,50.0539,41000.0
2013-04-11 12:25:00,53.79,53.82,53.77,53.81,21000.0,50.0539,50.0819,50.0353,50.0726,21000.0
2013-04-11 12:30:00,53.84,53.92,53.84,53.92,13000.0,50.1005,50.1749,50.1005,50.1749,13000.0
2013-04-11 12:35:00,53.93,53.94,53.89,53.93,26000.0,50.1842,50.1935,50.147,50.1842,26000.0
2013-04-11 12:40:00,53.93,53.93,53.86,53.86,32000.0,50.1842,50.1842,50.1191,50.1191,32000.0
2013-04-11 12:45:00,53.85,53.95,53.84,53.9,47000.0,50.1098,50.2028,50.1005,50.1563,47000.0
2013-04-11 12:50:00,53.9,53.94,53.89,53.94,14000.0,50.1563,50.1935,50.147,50.1935,14000.0
2013-04-11 12:55:00,53.94,54.0,53.94,53.99,51000.0,50.1935,50.2494,50.1935,50.2401,51000.0
2013-04-11 13:00:00,54.0,54.05,53.99,54.02,39000.0,50.2494,50.2959,50.2401,50.268,39000.0
2013-04-11 13:05:00,54.02,54.04,53.96,54.04,88000.0,50.268,50.2866,50.2121,50.2866,88000.0
2013-04-11 13:10:00,54.03,54.06,54.03,54.06,25000.0,50.2773,50.3052,50.2773,50.3052,25000.0
2013-04-11 13:15:00,54.04,54.07,54.03,54.06,68000.0,50.2866,50.3145,50.2773,50.3052,68000.0
2013-04-11 13:20:00,54.08,54.1,54.08,54.1,55000.0,50.3238,50.3424,50.3238,50.3424,55000.0
2013-04-11 13:25:00,54.09,54.13,54.08,54.13,67000.0,50.3331,50.3703,50.3238,50.3703,67000.0
2013-04-11 13:30:00,54.13,54.17,54.1,54.16,60000.0,50.3703,50.4076,50.3424,50.3982,60000.0
2013-04-11 13:35:00,54.17,54.23,54.17,54.23,70000.0,50.4076,50.4634,50.4076,50.4634,70000.0
2013-04-11 13:40:00,54.22,54.22,54.13,54.16,60000.0,50.4541,50.4541,50.3703,50.3982,60000.0
2013-04-11 13:45:00,54.15,54.22,54.14,54.22,30000.0,50.3889,50.4541,50.3796,50.4541,30000.0
2013-04-11 13:50:00,54.2,54.21,54.11,54.11,65000.0,50.4355,50.4448,50.3517,50.3517,65000.0
2013-04-11 13:55:00,54.11,54.11,54.03,54.11,89000.0,50.3517,50.3517,50.2773,50.3517,89000.0
2013-04-11 14:00:00,54.09,54.15,54.02,54.05,84000.0,50.3331,50.3889,50.268,50.2959,84000.0
2013-04-11 14:05:00,54.05,54.08,54.02,54.05,62000.0,50.2959,50.3238,50.268,50.2959,62000.0
2013-04-11 14:10:00,54.03,54.05,53.96,53.99,26000.0,50.2773,50.2959,50.2121,50.2401,26000.0
2013-04-11 14:15:00,53.98,53.98,53.94,53.96,18000.0,50.2307,50.2307,50.1935,50.2121,18000.0
2013-04-11 14:20:00,53.95,53.99,53.93,53.99,31000.0,50.2028,50.2401,50.1842,50.2401,31000.0
2013-04-11 14:25:00,54.01,54.1,54.01,54.1,20000.0,50.2587,50.3424,50.2587,50.3424,20000.0
2013-04-11 14:30:00,54.1,54.1,54.07,54.07,26000.0,50.3424,50.3424,50.3145,50.3145,26000.0
2013-04-11 14:35:00,54.06,54.06,54.0,54.03,55000.0,50.3052,50.3052,50.2494,50.2773,55000.0
2013-04-11 14:40:00,54.04,54.04,54.0,54.01,87000.0,50.2866,50.2866,50.2494,50.2587,87000.0
2013-04-11 14:45:00,54.02,54.02,53.99,54.0,22000.0,50.268,50.268,50.2401,50.2494,22000.0
2013-04-11 14:50:00,54.0,54.05,53.99,54.04,41000.0,50.2494,50.2959,50.2401,50.2866,41000.0
2013-04-11 14:55:00,54.05,54.09,54.03,54.06,39000.0,50.2959,50.3331,50.2773,50.3052,39000.0
2013-04-11 15:00:00,54.04,54.1,54.03,54.1,14000.0,50.2866,50.3424,50.2773,50.3424,14000.0
2013-04-11 15:05:00,54.09,54.1,54.05,54.05,57000.0,50.3331,50.3424,50.2959,50.2959,57000.0
2013-04-11 15:10:00,54.07,54.09,54.03,54.05,41000.0,50.3145,50.3331,50.2773,50.2959,41000.0
2013-04-11 15:15:00,54.04,54.04,54.0,54.01,44000.0,50.2866,50.2866,50.2494,50.2587,44000.0
2013-04-11 15:20:00,54.01,54.05,53.99,54.04,66000.0,50.2587,50.2959,50.2401,50.2866,66000.0
2013-04-11 15:25:00,54.02,54.06,54.0,54.06,50000.0,50.268,50.3052,50.2494,50.3052,50000.0
2013-04-11 15:30:00,54.06,54.14,54.05,54.08,95000.0,50.3052,50.3796,50.2959,50.3238,95000.0
2013-04-11 15:35:00,54.08,54.1,54.05,54.07,97000.0,50.3238,50.3424,50.2959,50.3145,97000.0
2013-04-11 15:40:00,54.05,54.07,53.98,54.07,108000.0,50.2959,50.3145,50.2307,50.3145,108000.0
2013-04-11 15:45:00,54.06,54.09,54.05,54.07,107000.0,50.3052,50.3331,50.2959,50.3145,107000.0
2013-04-11 15:50:00,54.06,54.09,54.01,54.04,112000.0,50.3052,50.3331,50.2587,50.2866,112000.0
2013-04-11 15:55:00,54.03,54.14,54.03,54.08,213000.0,50.2773,50.3796,50.2773,50.3238,213000.0
2013-04-12 09:30:00,53.46,53.64,53.27,53.29,210000.0,49.7469,49.9144,49.5701,49.5887,210000.0
2013-04-12 09:35:00,53.35,53.44,53.25,53.44,198000.0,49.6445,49.7283,49.5515,49.7283,198000.0
2013-04-12 09:40:00,53.4,53.63,53.38,53.59,211000.0,49.691,49.9051,49.6724,49.8678,211000.0
2013-04-12 09:45:00,53.55,53.63,53.41,53.47,149000.0,49.8306,49.9051,49.7003,49.7562,149000.0
2013-04-12 09:50:00,53.47,53.51,53.3,53.3,96000.0,49.7562,49.7934,49.598,49.598,96000.0
2013-04-12 09:55:00,53.3,53.37,53.18,53.2,124000.0,49.598,49.6631,49.4863,49.5049,124000.0
2013-04-12 10:00:00,53.16,53.26,53.15,53.23,126000.0,49.4677,49.5608,49.4584,49.5328,126000.0
2013-04-12 10:05:00,53.21,53.28,53.15,53.21,51000.0,49.5142,49.5794,49.4584,49.5142,51000.0
2013-04-12 10:10:00,53.25,53.4,53.22,53.39,27000.0,49.5515,49.691,49.5235,49.6817,27000.0
2013-04-12 10:15:00,53.4,53.44,53.3,53.3,392000.0,49.691,49.7283,49.598,49.598,392000.0
2013-04-12 10:20:00,53.29,53.34,53.25,53.25,230000.0,49.5887,49.6352,49.5515,49.5515,230000.0
2013-04-12 10:25:00,53.25,53.33,53.24,53.3,73000.0,49.5515,49.6259,49.5421,49.598,73000.0
2013-04-12 10:30:00,53.28,53.29,53.23,53.26,58000.0,49.5794,49.5887,49.5328,49.5608,58000.0
2013-04-12 10:35:00,53.28,53.28,53.2,53.28,46000.0,49.5794,49.5794,49.5049,49.5794,46000.0
2013-04-12 10:40:00,53.28,53.28,53.24,53.27,17000.0,49.5794,49.5794,49.5421,49.5701,17000.0
2013-04-12 10:45:00,53.24,53.25,53.13,53.13,78000.0,49.5421,49.5515,49.4398,49.4398,78000.0
2013-04-12 10:50:00,53.15,53.23,53.14,53.21,66000.0,49.4584,49.5328,49.4491,49.5142,66000.0
2013-04-12 10:55:00,53.18,53.2,53.15,53.16,53000.0,49.4863,49.5049,49.4584,49.4677,53000.0
2013-04-12 11:00:00,53.13,53.19,53.11,53.12,73000.0,49.4398,49.4956,49.4212,49.4305,73000.0
2013-04-12 11:05:00,53.11,53.13,53.06,53.06,64000.0,49.4212,49.4398,49.3746,49.3746,64000.0
2013-04-12 11:10:00,53.06,53.14,53.06,53.13,26000.0,49.3746,49.4491,49.3746,49.4398,26000.0
2013-04-12 11:15:00,53.13,53.22,53.11,53.22,33000.0,49.4398,49.5235,49.4212,49.5235,33000.0
2013-04-12 11:20:00,53.21,53.21,53.15,53.15,24000.0,49.5142,49.5142,49.4584,49.4584,24000.0
2013-04-12 11:25:00,53.16,53.22,53.14,53.16,78000.0,49.4677,49.5235,49.4491,49.4677,78000.0
2013-04-12 11:30:00,53.18,53.18,53.14,53.14,15000.0,49.4863,49.4863,49.4491,49.4491,15000.0
2013-04-12 11:35:00,53.15,53.18,53.13,53.16,37000.0,49.4584,49.4863,49.4398,49.4677,37000.0
2013-04-12 11:40:00,53.14,53.21,53.14,53.18,27000.0,49.4491,49.5142,49.4491,49.4863,27000.0
2013-04-12 11:45:00,53.21,53.22,53.2,53.2,9000.0,49.5142,49.5235,49.5049,49.5049,9000.0
2013-04-12 11:50:00,53.22,53.3,53.21,53.3,53000.0,49.5235,49.598,49.5142,49.598,53000.0
2013-04-12 11:55:00,53.3,53.3,53.23,53.25,18000.0,49.598,49.598,49.5328,49.5515,18000.0
2013-04-12 12:00:00,53.25,53.29,53.25,53.25,8000.0,49.5515,49.5887,49.5515,49.5515,8000.0
2013-04-12 12:05:00,53.25,53.25,53.21,53.21,28000.0,49.5515,49.5515,49.5142,49.5142,28000.0
2013-04-12 12:10:00,53.21,53.21,53.11,53.11,34000.0,49.5142,49.5142,49.4212,49.4212,34000.0
2013-04-12 12:15:00,53.13,53.13,53.1,53.13,54000.0,49.4398,49.4398,49.4119,49.4398,54000.0
2013-04-12 12:20:00,53.13,53.13,53.09,53.09,24000.0,49.4398,49.4398,49.4026,49.4026,24000.0
2013-04-12 12:25:00,53.09,53.09,53.07,53.07,6000.0,49.4026,49.4026,49.384,49.384,6000.0
2013-04-12 12:30:00,53.08,53.14,53.07,53.1,28000.0,49.3933,49.4491,49.384,49.4119,28000.0
2013-04-12 12:35:00,53.12,53.19,53.11,53.16,45000.0,49.4305,49.4956,49.4212,49.4677,45000.0
2013-04-12 12:40:00,53.16,53.2,53.13,53.13,49000.0,49.4677,49.5049,49.4398,49.4398,49000.0
2013-04-12 12:45:00,53.13,53.14,53.09,53.12,34000.0,49.4398,49.4491,49.4026,49.4305,34000.0
2013-04-12 12:50:00,53.09,53.14,53.09,53.12,6000.0,49.4026,49.4491,49.4026,49.4305,6000.0
2013-04-12 12:55:00,53.12,53.17,53.12,53.16,14000.0,49.4305,49.477,49.4305,49.4677,14000.0
2013-04-12 13:00:00,53.18,53.22,53.16,53.19,26000.0,49.4863,49.5235,49.4677,49.4956,26000.0
2013-04-12 13:05:00,53.18,53.24,53.18,53.23,39000.0,49.4863,49.5421,49.4863,49.5328,39000.0
2013-04-12 13:10:00,53.23,53.25,53.18,53.18,62000.0,49.5328,49.5515,49.4863,49.4863,62000.0
2013-04-12 13:15:00,53.15,53.16,53.15,53.16,9000.0,49.4584,49.4677,49.4584,49.4677,9000.0
2013-04-12 13:20:00,53.17,53.21,53.16,53.17,13000.0,49.477,49.5142,49.4677,49.477,13000.0
2013-04-12 13:25:00,53.17,53.18,53.1,53.12,51000.0,49.477,49.4863,49.4119,49.4305,51000.0
2013-04-12 13:30:00,53.11,53.13,53.11,53.12,24000.0,49.4212,49.4398,49.4212,49.4305,24000.0
2013-04-12 13:35:00,53.13,53.17,53.12,53.12,26000.0,49.4398,49.477,49.4305,49.4305,26000.0
2013-04-12 13:40:00,53.12,53.17,53.12,53.17,19000.0,49.4305,49.477,49.4305,49.477,19000.0
2013-04-12 13:45:00,53.18,53.18,53.18,53.18,1000.0,49.4863,49.4863,49.4863,49.4863,1000.0
2013-04-12 13:50:00,53.18,53.18,53.12,53.13,55000.0,49.4863,49.4863,49.4305,49.4398,55000.0
2013-04-12 13:55:00,53.1,53.14,52.96,53.03,269000.0,49.4119,49.4491,49.2816,49.3467,269000.0
2013-04-12 14:00:00,53.02,53.07,53.02,53.05,49000.0,49.3374,49.384,49.3374,49.3653,49000.0
2013-04-12 14:05:00,53.04,53.05,52.99,53.02,73000.0,49.356,49.3653,49.3095,49.3374,73000.0
2013-04-12 14:10:00,53.02,53.02,52.99,53.01,31000.0,49.3374,49.3374,49.3095,49.3281,31000.0
2013-04-12 14:15:00,53.01,53.01,52.96,53.01,77000.0,49.3281,49.3281,49.2816,49.3281,77000.0
2013-04-12 14:20:00,53.0,53.04,52.99,53.04,81000.0,49.3188,49.356,49.3095,49.356,81000.0
2013-04-12 14:25:00,53.07,53.09,52.99,53.0,63000.0,49.384,49.4026,49.3095,49.3188,63000.0
2013-04-12 14:30:00,53.0,53.06,52.99,53.02,84000.0,49.3188,49.3746,49.3095,49.3374,84000.0
2013-04-12 14:35:00,53.02,53.06,53.02,53.03,50000.0,49.3374,49.3746,49.3374,49.3467,50000.0
2013-04-12 14:40:00,53.04,53.13,53.03,53.13,152000.0,49.356,49.4398,49.3467,49.4398,152000.0
2013-04-12 14:45:00,53.1,53.12,53.04,53.07,84000.0,49.4119,49.4305,49.356,49.384,84000.0
2013-04-12 14:50:00,53.08,53.09,53.07,53.07,10000.0,49.3933,49.4026,49.384,49.384,10000.0
2013-04-12 14:55:00,53.07,53.1,53.06,53.07,140000.0,49.384,49.4119,49.3746,49.384,140000.0
2013-04-12 15:00:00,53.07,53.09,53.05,53.05,37000.0,49.384,49.4026,49.3653,49.3653,37000.0
2013-04-12 15:05:00,53.06,53.06,53.01,53.05,96000.0,49.3746,49.3746,49.3281,49.3653,96000.0
2013-04-12 15:10:00,53.05,53.12,53.05,53.11,81000.0,49.3653,49.4305,49.3653,49.4212,81000.0
2013-04-12 15:15:00,53.11,53.12,53.07,53.11,70000.0,49.4212,49.4305,49.384,49.4212,70000.0
2013-04-12 15:20:00,53.1,53.12,53.08,53.1,59000.0,49.4119,49.4305,49.3933,49.4119,59000.0
2013-04-12 15:25:00,53.12,53.12,53.07,53.09,63000.0,49.4305,49.4305,49.384,49.4026,63000.0
2013-04-12 15:30:00,53.11,53.15,53.06,53.07,121000.0,49.4212,49.4584,49.3746,49.384,121000.0
2013-04-12 15:35:00,53.07,53.12,53.07,53.12,81000.0,49.384,49.4305,49.384,49.4305,81000.0
2013-04-12 15:40:00,53.11,53.15,53.1,53.15,96000.0,49.4212,49.4584,49.4119,49.4584,96000.0
2013-04-12 15:45:00,53.14,53.15,53.08,53.09,252000.0,49.4491,49.4584,49.3933,49.4026,252000.0
2013-04-12 15:50:00,53.12,53.14,53.1,53.1,139000.0,49.4305,49.4491,49.4119,49.4119,139000.0
2013-04-12 15:55:00,53.1,53.27,53.1,53.27,419000.0,49.4119,49.5701,49.4119,49.5701,419000.0
2013-04-15 09:30:00,53.02,53.19,53.02,53.07,85000.0,49.3374,49.4956,49.3374,49.384,85000.0
2013-04-15 09:35:00,53.09,53.21,53.09,53.1,54000.0,49.4026,49.5142,49.4026,49.4119,54000.0
2013-04-15 09:40:00,53.11,53.26,53.03,53.15,93000.0,49.4212,49.5608,49.3467,49.4584,93000.0
2013-04-15 09:45:00,53.13,53.13,53.09,53.1,31000.0,49.4398,49.4398,49.4026,49.4119,31000.0
2013-04-15 09:50:00,53.1,53.21,53.07,53.2,72000.0,49.4119,49.5142,49.384,49.5049,72000.0
2013-04-15 09:55:00,53.21,53.22,53.18,53.22,22000.0,49.5142,49.5235,49.4863,49.5235,22000.0
2013-04-15 10:00:00,53.2,53.22,53.13,53.18,22000.0,49.5049,49.5235,49.4398,49.4863,22000.0
2013-04-15 10:05:00,53.18,53.19,53.12,53.17,23000.0,49.4863,49.4956,49.4305,49.477,23000.0
2013-04-15 10:10:00,53.17,53.25,53.16,53.23,215000.0,49.477,49.5515,49.4677,49.5328,215000.0
2013-04-15 10:15:00,53.23,53.36,53.2,53.31,155000.0,49.5328,49.6538,49.5049,49.6073,155000.0
2013-04-15 10:20:00,53.32,53.32,53.18,53.21,61000.0,49.6166,49.6166,49.4863,49.5142,61000.0
2013-04-15 10:25:00,53.16,53.27,53.16,53.26,33000.0,49.4677,49.5701,49.4677,49.5608,33000.0
2013-04-15 10:30:00,53.27,53.39,53.26,53.34,70000.0,49.5701,49.6817,49.5608,49.6352,70000.0
2013-04-15 10:35:00,53.33,53.34,53.3,53.32,41000.0,49.6259,49.6352,49.598,49.6166,41000.0
2013-04-15 10:40:00,53.32,53.38,53.27,53.33,68000.0,49.6166,49.6724,49.5701,49.6259,68000.0
2013-04-15 10:45:00,53.3,53.32,53.25,53.27,31000.0,49.598,49.6166,49.5515,49.5701,31000.0
2013-04-15 10:50:00,53.27,53.32,53.24,53.24,19000.0,49.5701,49.6166,49.5421,49.5421,19000.0
2013-04-15 10:55:00,53.25,53.31,53.24,53.27,26000.0,49.5515,49.6073,49.5421,49.5701,26000.0
2013-04-15 11:00:00,53.26,53.3,53.22,53.23,25000.0,49.5608,49.598,49.5235,49.5328,25000.0
2013-04-15 11:05:00,53.22,53.22,53.15,53.16,14000.0,49.5235,49.5235,49.4584,49.4677,14000.0
2013-04-15 11:10:00,53.15,53.17,53.13,53.17,13000.0,49.4584,49.477,49.4398,49.477,13000.0
2013-04-15 11:15:00,53.12,53.12,53.08,53.08,34000.0,49.4305,49.4305,49.3933,49.3933,34000.0
2013-04-15 11:20:00,53.09,53.17,53.09,53.16,62000.0,49.4026,49.477,49.4026,49.4677,62000.0
2013-04-15 11:25:00,53.13,53.14,53.09,53.12,10000.0,49.4398,49.4491,49.4026,49.4305,10000.0
2013-04-15 11:30:00,53.09,53.18,53.03,53.18,64000.0,49.4026,49.4863,49.3467,49.4863,64000.0
2013-04-15 11:35:00,53.2,53.28,53.2,53.28,12000.0,49.5049,49.5794,49.5049,49.5794,12000.0
2013-04-15 11:40:00,53.28,53.28,53.19,53.19,19000.0,49.5794,49.5794,49.4956,49.4956,19000.0
2013-04-15 11:45:00,53.16,53.16,53.1,53.16,14000.0,49.4677,49.4677,49.4119,49.4677,14000.0
2013-04-15 11:50:00,53.13,53.14,53.06,53.07,26000.0,49.4398,49.4491,49.3746,49.384,26000.0
2013-04-15 11:55:00,53.04,53.06,52.96,52.96,93000.0,49.356,49.3746,49.2816,49.2816,93000.0
2013-04-15 12:00:00,52.96,52.96,52.81,52.85,70000.0,49.2816,49.2816,49.142,49.1792,70000.0
2013-04-15 12:05:00,52.87,52.9,52.87,52.88,6000.0,49.1978,49.2258,49.1978,49.2072,6000.0
2013-04-15 12:10:00,52.91,52.92,52.87,52.92,10000.0,49.2351,49.2444,49.1978,49.2444,10000.0
2013-04-15 12:15:00,52.88,52.92,52.85,52.89,23000.0,49.2072,49.2444,49.1792,49.2165,23000.0
2013-04-15 12:20:00,52.88,52.9,52.77,52.78,19000.0,49.2072,49.2258,49.1048,49.1141,19000.0
2013-04-15 12:25:00,52.77,52.83,52.77,52.81,20000.0,49.1048,49.1606,49.1048,49.142,20000.0
2013-04-15 12:30:00,52.8,52.87,52.78,52.85,46000.0,49.1327,49.1978,49.1141,49.1792,46000.0
2013-04-15 12:35:00,52.78,52.85,52.78,52.83,68000.0,49.1141,49.1792,49.1141,49.1606,68000.0
2013-04-15 12:40:00,52.83,52.89,52.8,52.86,26000.0,49.1606,49.2165,49.1327,49.1885,26000.0
2013-04-15 12:45:00,52.86,52.87,52.77,52.83,77000.0,49.1885,49.1978,49.1048,49.1606,77000.0
2013-04-15 12:50:00,52.83,52.84,52.7,52.7,44000.0,49.1606,49.1699,49.0397,49.0397,44000.0
2013-04-15 12:55:00,52.69,52.69,52.57,52.68,150000.0,49.0303,49.0303,48.9187,49.021,150000.0
2013-04-15 13:00:00,52.68,52.69,52.65,52.68,65000.0,49.021,49.0303,48.9931,49.021,65000.0
2013-04-15 13:05:00,52.66,52.77,52.64,52.77,30000.0,49.0024,49.1048,48.9838,49.1048,30000.0
2013-04-15 13:10:00,52.78,52.82,52.77,52.79,30000.0,49.1141,49.1513,49.1048,49.1234,30000.0
2013-04-15 13:15:00,52.78,52.8,52.72,52.8,67000.0,49.1141,49.1327,49.0583,49.1327,67000.0
2013-04-15 13:20:00,52.82,52.82,52.79,52.8,25000.0,49.1513,49.1513,49.1234,49.1327,25000.0
2013-04-15 13:25:00,52.8,52.85,52.78,52.83,83000.0,49.1327,49.1792,49.1141,49.1606,83000.0
2013-04-15 13:30:00,52.81,52.81,52.74,52.75,31000.0,49.142,49.142,49.0769,49.0862,31000.0
2013-04-15 13:35:00,52.75,52.8,52.75,52.77,10000.0,49.0862,49.1327,49.0862,49.1048,10000.0
2013-04-15 13:40:00,52.81,52.81,52.72,52.72,20000.0,49.142,49.142,49.0583,49.0583,20000.0
2013-04-15 13:45:00,52.73,52.81,52.72,52.81,16000.0,49.0676,49.142,49.0583,49.142,16000.0
2013-04-15 13:50:00,52.81,52.81,52.75,52.8,27000.0,49.142,49.142,49.0862,49.1327,27000.0
2013-04-15 13:55:00,52.78,52.78,52.74,52.74,15000.0,49.1141,49.1141,49.0769,49.0769,15000.0
2013-04-15 14:00:00,52.75,52.77,52.7,52.7,17000.0,49.0862,49.1048,49.0397,49.0397,17000.0
2013-04-15 14:05:00,52.68,52.68,52.63,52.68,22000.0,49.021,49.021,48.9745,49.021,22000.0
2013-04-15 14:10:00,52.7,52.73,52.7,52.73,15000.0,49.0397,49.0676,49.0397,49.0676,15000.0
2013-04-15 14:15:00,52.71,52.71,52.68,52.68,24000.0,49.049,49.049,49.021,49.021,24000.0
2013-04-15 14:20:00,52.69,52.75,52.61,52.72,37000.0,49.0303,49.0862,48.9559,49.0583,37000.0
2013-04-15 14:25:00,52.73,52.73,52.63,52.65,8000.0,49.0676,49.0676,48.9745,48.9931,8000.0
2013-04-15 14:30:00,52.65,52.71,52.65,52.65,27000.0,48.9931,49.049,48.9931,48.9931,27000.0
2013-04-15 14:35:00,52.68,52.76,52.68,52.73,12000.0,49.021,49.0955,49.021,49.0676,12000.0
2013-04-15 14:40:00,52.71,52.8,52.69,52.8,13000.0,49.049,49.1327,49.0303,49.1327,13000.0
2013-04-15 14:45:00,52.83,52.92,52.83,52.89,79000.0,49.1606,49.2444,49.1606,49.2165,79000.0
2013-04-15 14:50:00,52.87,52.87,52.79,52.79,32000.0,49.1978,49.1978,49.1234,49.1234,32000.0
2013-04-15 14:55:00,52.8,52.82,52.56,52.6,52000.0,49.1327,49.1513,48.9094,48.9466,52000.0
2013-04-15 15:00:00,52.58,52.61,52.48,52.6,193000.0,48.928,48.9559,48.8349,48.9466,193000.0
2013-04-15 15:05:00,52.56,52.6,52.48,52.55,46000.0,48.9094,48.9466,48.8349,48.9001,46000.0
2013-04-15 15:10:00,52.55,52.58,52.48,52.49,42000.0,48.9001,48.928,48.8349,48.8442,42000.0
2013-04-15 15:15:00,52.54,52.69,52.54,52.67,46000.0,48.8908,49.0303,48.8908,49.0117,46000.0
2013-04-15 15:20:00,52.63,52.67,52.6,52.63,46000.0,48.9745,49.0117,48.9466,48.9745,46000.0
2013-04-15 15:25:00,52.64,52.65,52.57,52.6,57000.0,48.9838,48.9931,48.9187,48.9466,57000.0
2013-04-15 15:30:00,52.59,52.61,52.51,52.51,83000.0,48.9373,48.9559,48.8628,48.8628,83000.0
2013-04-15 15:35:00,52.51,52.51,52.44,52.46,108000.0,48.8628,48.8628,48.7977,48.8163,108000.0
2013-04-15 15:40:00,52.47,52.54,52.43,52.52,86000.0,48.8256,48.8908,48.7884,48.8722,86000.0
2013-04-15 15:45:00,52.52,52.58,52.45,52.5,148000.0,48.8722,48.928,48.807,48.8535,148000.0
2013-04-15 15:50:00,52.5,52.6,52.5,52.59,136000.0,48.8535,48.9466,48.8535,48.9373,136000.0
2013-04-15 15:55:00,52.58,52.6,52.19,52.2,640000.0,48.928,48.9466,48.5651,48.5744,640000.0
2013-04-16 09:30:00,52.31,52.78,52.21,52.51,180000.0,48.6767,49.1141,48.5837,48.8628,180000.0
2013-04-16 09:35:00,52.51,52.79,52.5,52.76,81000.0,48.8628,49.1234,48.8535,49.0955,81000.0
2013-04-16 09:40:00,52.74,52.79,52.69,52.74,32000.0,49.0769,49.1234,49.0303,49.0769,32000.0
2013-04-16 09:45:00,52.72,52.78,52.68,52.68,26000.0,49.0583,49.1141,49.021,49.021,26000.0
2013-04-16 09:50:00,52.69,52.69,52.61,52.64,57000.0,49.0303,49.0303,48.9559,48.9838,57000.0
2013-04-16 09:55:00,52.64,52.7,52.58,52.7,116000.0,48.9838,49.0397,48.928,49.0397,116000.0
2013-04-16 10:00:00,52.71,52.75,52.67,52.67,68000.0,49.049,49.0862,49.0117,49.0117,68000.0
2013-04-16 10:05:00,52.68,52.79,52.68,52.78,79000.0,49.021,49.1234,49.021,49.1141,79000.0
2013-04-16 10:10:00,52.77,52.79,52.67,52.67,84000.0,49.1048,49.1234,49.0117,49.0117,84000.0
2013-04-16 10:15:00,52.7,52.71,52.58,52.58,80000.0,49.0397,49.049,48.928,48.928,80000.0
2013-04-16 10:20:00,52.59,52.65,52.58,52.63,81000.0,48.9373,48.9931,48.928,48.9745,81000.0
2013-04-16 10:25:00,52.64,52.7,52.64,52.69,42000.0,48.9838,49.0397,48.9838,49.0303,42000.0
2013-04-16 10:30:00,52.7,52.81,52.7,52.77,94000.0,49.0397,49.142,49.0397,49.1048,94000.0
2013-04-16 10:35:00,52.77,52.77,52.64,52.7,123000.0,49.1048,49.1048,48.9838,49.0397,123000.0
2013-04-16 10:40:00,52.7,52.71,52.65,52.65,44000.0,49.0397,49.049,48.9931,48.9931,44000.0
2013-04-16 10:45:00,52.65,52.7,52.65,52.69,29000.0,48.9931,49.0397,48.9931,49.0303,29000.0
2013-04-16 10:50:00,52.69,52.7,52.64,52.66,72000.0,49.0303,49.0397,48.9838,49.0024,72000.0
2013-04-16 10:55:00,52.67,52.69,52.66,52.69,61000.0,49.0117,49.0303,49.0024,49.0303,61000.0
2013-04-16 11:00:00,52.7,52.78,52.7,52.73,368000.0,49.0397,49.1141,49.0397,49.0676,368000.0
2013-04-16 11:05:00,52.74,52.78,52.7,52.77,78000.0,49.0769,49.1141,49.0397,49.1048,78000.0
2013-04-16 11:10:00,52.77,52.77,52.69,52.7,79000.0,49.1048,49.1048,49.0303,49.0397,79000.0
2013-04-16 11:15:00,52.7,52.77,52.69,52.75,81000.0,49.0397,49.1048,49.0303,49.0862,81000.0
2013-04-16 11:20:00,52.73,52.76,52.71,52.74,13000.0,49.0676,49.0955,49.049,49.0769,13000.0
2013-04-16 11:25:00,52.74,52.75,52.69,52.72,36000.0,49.0769,49.0862,49.0303,49.0583,36000.0
2013-04-16 11:30:00,52.75,52.8,52.7,52.71,61000.0,49.0862,49.1327,49.0397,49.049,61000.0
2013-04-16 11:35:00,52.72,52.74,52.69,52.72,58000.0,49.0583,49.0769,49.0303,49.0583,58000.0
2013-04-16 11:40:00,52.71,52.75,52.69,52.72,18000.0,49.049,49.0862,49.0303,49.0583,18000.0
2013-04-16 11:45:00,52.76,52.8,52.73,52.8,27000.0,49.0955,49.1327,49.0676,49.1327,27000.0
2013-04-16 11:50:00,52.82,52.89,52.79,52.88,43000.0,49.1513,49.2165,49.1234,49.2072,43000.0
2013-04-16 11:55:00,52.9,52.9,52.82,52.82,49000.0,49.2258,49.2258,49.1513,49.1513,49000.0
2013-04-16 12:00:00,52.85,52.9,52.82,52.85,31000.0,49.1792,49.2258,49.1513,49.1792,31000.0
2013-04-16 12:05:00,52.84,52.85,52.84,52.85,8000.0,49.1699,49.1792,49.1699,49.1792,8000.0
2013-04-16 12:10:00,52.87,52.87,52.82,52.85,31000.0,49.1978,49.1978,49.1513,49.1792,31000.0
2013-04-16 12:15:00,52.85,52.95,52.85,52.94,38000.0,49.1792,49.2723,49.1792,49.263,38000.0
2013-04-16 12:20:00,52.92,52.94,52.89,52.89,22000.0,49.2444,49.263,49.2165,49.2165,22000.0
2013-04-16 12:25:00,52.89,52.95,52.89,52.95,11000.0,49.2165,49.2723,49.2165,49.2723,11000.0
2013-04-16 12:30:00,52.97,52.99,52.94,52.99,18000.0,49.2909,49.3095,49.263,49.3095,18000.0
2013-04-16 12:35:00,52.99,53.0,52.95,52.96,54000.0,49.3095,49.3188,49.2723,49.2816,54000.0
2013-04-16 12:40:00,52.95,52.96,52.93,52.96,15000.0,49.2723,49.2816,49.2537,49.2816,15000.0
2013-04-16 12:45:00,52.95,52.96,52.92,52.96,19000.0,49.2723,49.2816,49.2444,49.2816,19000.0
2013-04-16 12:50:00,52.96,53.03,52.95,53.02,45000.0,49.2816,49.3467,49.2723,49.3374,45000.0
2013-04-16 12:55:00,53.04,53.07,53.04,53.07,18000.0,49.356,49.384,49.356,49.384,18000.0
2013-04-16 13:00:00,53.07,53.07,53.03,53.05,37000.0,49.384,49.384,49.3467,49.3653,37000.0
2013-04-16 13:05:00,53.05,53.07,52.99,53.02,203000.0,49.3653,49.384,49.3095,49.3374,203000.0
2013-04-16 13:10:00,53.0,53.0,52.97,52.99,18000.0,49.3188,49.3188,49.2909,49.3095,18000.0
2013-04-16 13:15:00,52.99,53.06,52.99,53.03,58000.0,49.3095,49.3746,49.3095,49.3467,58000.0
2013-04-16 13:20:00,53.02,53.02,52.98,52.98,15000.0,49.3374,49.3374,49.3002,49.3002,15000.0
2013-04-16 13:25:00,52.99,53.0,52.96,53.0,32000.0,49.3095,49.3188,49.2816,49.3188,32000.0
2013-04-16 13:30:00,53.01,53.03,53.0,53.01,12000.0,49.3281,49.3467,49.3188,49.3281,12000.0
2013-04-16 13:35:00,53.0,53.01,52.99,53.01,9000.0,49.3188,49.3281,49.3095,49.3281,9000.0
2013-04-16 13:40:00,53.0,53.01,52.95,52.95,34000.0,49.3188,49.3281,49.2723,49.2723,34000.0
2013-04-16 13:45:00,52.94,52.95,52.89,52.91,78000.0,49.263,49.2723,49.2165,49.2351,78000.0
2013-04-16 13:50:00,52.91,52.92,52.9,52.91,19000.0,49.2351,49.2444,49.2258,49.2351,19000.0
2013-04-16 13:55:00,52.9,52.93,52.89,52.92,21000.0,49.2258,49.2537,49.2165,49.2444,21000.0
2013-04-16 14:00:00,52.92,52.96,52.92,52.96,31000.0,49.2444,49.2816,49.2444,49.2816,31000.0
2013-04-16 14:05:00,52.96,52.96,52.91,52.93,23000.0,49.2816,49.2816,49.2351,49.2537,23000.0
2013-04-16 14:10:00,52.92,52.92,52.86,52.88,42000.0,49.2444,49.2444,49.1885,49.2072,42000.0
2013-04-16 14:15:00,52.89,52.89,52.82,52.86,25000.0,49.2165,49.2165,49.1513,49.1885,25000.0
2013-04-16 14:20:00,52.86,52.88,52.84,52.87,27000.0,49.1885,49.2072,49.1699,49.1978,27000.0
2013-04-16 14:25:00,52.88,52.88,52.83,52.85,38000.0,49.2072,49.2072,49.1606,49.1792,38000.0
2013-04-16 14:30:00,52.85,52.9,52.83,52.89,58000.0,49.1792,49.2258,49.1606,49.2165,58000.0
2013-04-16 14:35:00,52.89,52.89,52.85,52.87,20000.0,49.2165,49.2165,49.1792,49.1978,20000.0
2013-04-16 14:40:00,52.87,52.9,52.87,52.89,18000.0,49.1978,49.2258,49.1978,49.2165,18000.0
2013-04-16 14:45:00,52.89,52.93,52.88,52.93,93000.0,49.2165,49.2537,49.2072,49.2537,93000.0
2013-04-16 14:50:00,52.92,52.93,52.9,52.93,46000.0,49.2444,49.2537,49.2258,49.2537,46000.0
2013-04-16 14:55:00,52.92,52.92,52.79,52.83,37000.0,49.2444,49.2444,49.1234,49.1606,37000.0
2013-04-16 15:00:00,52.84,52.85,52.79,52.84,25000.0,49.1699,49.1792,49.1234,49.1699,25000.0
2013-04-16 15:05:00,52.83,52.87,52.83,52.86,38000.0,49.1606,49.1978,49.1606,49.1885,38000.0
2013-04-16 15:10:00,52.86,52.9,52.83,52.86,54000.0,49.1885,49.2258,49.1606,49.1885,54000.0
2013-04-16 15:15:00,52.86,52.95,52.86,52.88,61000.0,49.1885,49.2723,49.1885,49.2072,61000.0
2013-04-16 15:20:00,52.89,52.91,52.89,52.9,47000.0,49.2165,49.2351,49.2165,49.2258,47000.0
2013-04-16 15:25:00,52.92,52.95,52.89,52.91,44000.0,49.2444,49.2723,49.2165,49.2351,44000.0
2013-04-16 15:30:00,52.9,52.94,52.89,52.92,77000.0,49.2258,49.263,49.2165,49.2444,77000.0
2013-04-16 15:35:00,52.93,52.95,52.9,52.93,38000.0,49.2537,49.2723,49.2258,49.2537,38000.0
2013-04-16 15:40:00,52.94,53.02,52.93,53.01,48000.0,49.263,49.3374,49.2537,49.3281,48000.0
2013-04-16 15:45:00,53.0,53.03,52.97,53.01,97000.0,49.3188,49.3467,49.2909,49.3281,97000.0
2013-04-16 15:50:00,53.02,53.02,52.98,53.01,74000.0,49.3374,49.3374,49.3002,49.3281,74000.0
2013-04-16 15:55:00,53.02,53.15,52.96,53.13,387000.0,49.3374,49.4584,49.2816,49.4398,387000.0
2013-04-17 09:30:00,52.73,52.8,52.67,52.76,92000.0,49.0676,49.1327,49.0117,49.0955,92000.0
2013-04-17 09:35:00,52.67,52.7,52.53,52.61,72000.0,49.0117,49.0397,48.8815,48.9559,72000.0
2013-04-17 09:40:00,52.55,52.59,52.51,52.59,57000.0,48.9001,48.9373,48.8628,48.9373,57000.0
2013-04-17 09:45:00,52.61,52.74,52.6,52.74,65000.0,48.9559,49.0769,48.9466,49.0769,65000.0
2013-04-17 09:50:00,52.74,52.74,52.61,52.68,122000.0,49.0769,49.0769,48.9559,49.021,122000.0
2013-04-17 09:55:00,52.68,52.79,52.68,52.73,49000.0,49.021,49.1234,49.021,49.0676,49000.0
2013-04-17 10:00:00,52.73,52.85,52.72,52.76,87000.0,49.0676,49.1792,49.0583,49.0955,87000.0
2013-04-17 10:05:00,52.75,52.86,52.75,52.82,29000.0,49.0862,49.1885,49.0862,49.1513,29000.0
2013-04-17 10:10:00,52.85,52.88,52.7,52.78,43000.0,49.1792,49.2072,49.0397,49.1141,43000.0
2013-04-17 10:15:00,52.76,52.84,52.74,52.82,561000.0,49.0955,49.1699,49.0769,49.1513,561000.0
2013-04-17 10:20:00,52.82,53.09,52.82,53.04,427000.0,49.1513,49.4026,49.1513,49.356,427000.0
2013-04-17 10:25:00,53.04,53.04,52.85,52.9,149000.0,49.356,49.356,49.1792,49.2258,149000.0
2013-04-17 10:30:00,52.84,52.84,52.7,52.71,41000.0,49.1699,49.1699,49.0397,49.049,41000.0
2013-04-17 10:35:00,52.7,52.76,52.68,52.7,30000.0,49.0397,49.0955,49.021,49.0397,30000.0
2013-04-17 10:40:00,52.72,52.74,52.7,52.72,45000.0,49.0583,49.0769,49.0397,49.0583,45000.0
2013-04-17 10:45:00,52.7,52.8,52.7,52.72,35000.0,49.0397,49.1327,49.0397,49.0583,35000.0
2013-04-17 10:50:00,52.72,52.73,52.68,52.68,23000.0,49.0583,49.0676,49.021,49.021,23000.0
2013-04-17 10:55:00,52.72,52.73,52.56,52.58,44000.0,49.0583,49.0676,48.9094,48.928,44000.0
2013-04-17 11:00:00,52.58,52.7,52.57,52.7,41000.0,48.928,49.0397,48.9187,49.0397,41000.0
2013-04-17 11:05:00,52.65,52.74,52.6,52.62,55000.0,48.9931,49.0769,48.9466,48.9652,55000.0
2013-04-17 11:10:00,52.62,52.64,52.56,52.62,235000.0,48.9652,48.9838,48.9094,48.9652,235000.0
2013-04-17 11:15:00,52.6,52.64,52.57,52.59,26000.0,48.9466,48.9838,48.9187,48.9373,26000.0
2013-04-17 11:20:00,52.63,52.7,52.63,52.65,180000.0,48.9745,49.0397,48.9745,48.9931,180000.0
2013-04-17 11:25:00,52.69,52.69,52.65,52.67,21000.0,49.0303,49.0303,48.9931,49.0117,21000.0
2013-04-17 11:30:00,52.66,52.67,52.6,52.6,18000.0,49.0024,49.0117,48.9466,48.9466,18000.0
2013-04-17 11:35:00,52.62,52.65,52.62,52.65,6000.0,48.9652,48.9931,48.9652,48.9931,6000.0
2013-04-17 11:40:00,52.74,52.77,52.71,52.77,35000.0,49.0769,49.1048,49.049,49.1048,35000.0
2013-04-17 11:45:00,52.76,52.78,52.73,52.74,38000.0,49.0955,49.1141,49.0676,49.0769,38000.0
2013-04-17 11:50:00,52.74,52.83,52.73,52.79,20000.0,49.0769,49.1606,49.0676,49.1234,20000.0
2013-04-17 11:55:00,52.78,52.78,52.74,52.74,6000.0,49.1141,49.1141,49.0769,49.0769,6000.0
2013-04-17 12:00:00,52.73,52.74,52.72,52.72,10000.0,49.0676,49.0769,49.0583,49.0583,10000.0
2013-04-17 12:05:00,52.68,52.7,52.66,52.66,19000.0,49.021,49.0397,49.0024,49.0024,19000.0
2013-04-17 12:10:00,52.7,52.75,52.65,52.66,353000.0,49.0397,49.0862,48.9931,49.0024,353000.0
2013-04-17 12:15:00,52.65,52.7,52.6,52.65,258000.0,48.9931,49.0397,48.9466,48.9931,258000.0
2013-04-17 12:20:00,52.68,52.68,52.61,52.67,25000.0,49.021,49.021,48.9559,49.0117,25000.0
2013-04-17 12:25:00,52.69,52.69,52.6,52.63,111000.0,49.0303,49.0303,48.9466,48.9745,111000.0
2013-04-17 12:30:00,52.61,52.67,52.61,52.64,17000.0,48.9559,49.0117,48.9559,48.9838,17000.0
2013-04-17 12:35:00,52.67,52.67,52.61,52.66,28000.0,49.0117,49.0117,48.9559,49.0024,28000.0
2013-04-17 12:40:00,52.66,52.68,52.62,52.65,309000.0,49.0024,49.021,48.9652,48.9931,309000.0
2013-04-17 12:45:00,52.68,52.74,52.64,52.64,27000.0,49.021,49.0769,48.9838,48.9838,27000.0
2013-04-17 12:50:00,52.64,52.74,52.61,52.74,31000.0,48.9838,49.0769,48.9559,49.0769,31000.0
2013-04-17 12:55:00,52.72,52.8,52.71,52.76,33000.0,49.0583,49.1327,49.049,49.0955,33000.0
2013-04-17 13:00:00,52.76,52.77,52.7,52.75,73000.0,49.0955,49.1048,49.0397,49.0862,73000.0
2013-04-17 13:05:00,52.77,52.77,52.69,52.7,51000.0,49.1048,49.1048,49.0303,49.0397,51000.0
2013-04-17 13:10:00,52.69,52.69,52.65,52.69,27000.0,49.0303,49.0303,48.9931,49.0303,27000.0
2013-04-17 13:15:00,52.7,52.75,52.7,52.7,26000.0,49.0397,49.0862,49.0397,49.0397,26000.0
2013-04-17 13:20:00,52.7,52.76,52.68,52.76,10000.0,49.0397,49.0955,49.021,49.0955,10000.0
2013-04-17 13:25:00,52.83,52.84,52.73,52.73,33000.0,49.1606,49.1699,49.0676,49.0676,33000.0
2013-04-17 13:30:00,52.74,52.76,52.69,52.69,18000.0,49.0769,49.0955,49.0303,49.0303,18000.0
2013-04-17 13:35:00,52.69,52.77,52.69,52.77,57000.0,49.0303,49.1048,49.0303,49.1048,57000.0
2013-04-17 13:40:00,52.8,52.83,52.74,52.83,30000.0,49.1327,49.1606,49.0769,49.1606,30000.0
2013-04-17 13:45:00,52.83,52.84,52.77,52.77,36000.0,49.1606,49.1699,49.1048,49.1048,36000.0
2013-04-17 13:50:00,52.76,52.76,52.67,52.69,58000.0,49.0955,49.0955,49.0117,49.0303,58000.0
2013-04-17 13:55:00,52.7,52.7,52.64,52.64,15000.0,49.0397,49.0397,48.9838,48.9838,15000.0
2013-04-17 14:00:00,52.68,52.69,52.63,52.64,28000.0,49.021,49.0303,48.9745,48.9838,28000.0
2013-04-17 14:05:00,52.66,52.7,52.64,52.66,16000.0,49.0024,49.0397,48.9838,49.0024,16000.0
2013-04-17 14:10:00,52.63,52.64,52.58,52.61,48000.0,48.9745,48.9838,48.928,48.9559,48000.0
2013-04-17 14:15:00,52.63,52.63,52.57,52.6,33000.0,48.9745,48.9745,48.9187,48.9466,33000.0
2013-04-17 14:20:00,52.6,52.68,52.6,52.62,27000.0,48.9466,49.021,48.9466,48.9652,27000.0
2013-04-17 14:25:00,52.6,52.67,52.58,52.63,23000.0,48.9466,49.0117,48.928,48.9745,23000.0
2013-04-17 14:30:00,52.64,52.7,52.62,52.68,55000.0,48.9838,49.0397,48.9652,49.021,55000.0
2013-04-17 14:35:00,52.68,52.68,52.58,52.6,20000.0,49.021,49.021,48.928,48.9466,20000.0
2013-04-17 14:40:00,52.57,52.59,52.53,52.55,51000.0,48.9187,48.9373,48.8815,48.9001,51000.0
2013-04-17 14:45:00,52.56,52.6,52.56,52.56,45000.0,48.9094,48.9466,48.9094,48.9094,45000.0
2013-04-17 14:50:00,52.53,52.57,52.51,52.56,31000.0,48.8815,48.9187,48.8628,48.9094,31000.0
2013-04-17 14:55:00,52.57,52.68,52.57,52.66,45000.0,48.9187,49.021,48.9187,49.0024,45000.0
2013-04-17 15:00:00,52.62,52.64,52.59,52.61,26000.0,48.9652,48.9838,48.9373,48.9559,26000.0
2013-04-17 15:05:00,52.6,52.64,52.57,52.6,30000.0,48.9466,48.9838,48.9187,48.9466,30000.0
2013-04-17 15:10:00,52.61,52.67,52.61,52.66,15000.0,48.9559,49.0117,48.9559,49.0024,15000.0
2013-04-17 15:15:00,52.69,52.77,52.69,52.72,47000.0,49.0303,49.1048,49.0303,49.0583,47000.0
2013-04-17 15:20:00,52.7,52.7,52.65,52.68,52000.0,49.0397,49.0397,48.9931,49.021,52000.0
2013-04-17 15:25:00,52.72,52.76,52.7,52.72,79000.0,49.0583,49.0955,49.0397,49.0583,79000.0
2013-04-17 15:30:00,52.7,52.7,52.66,52.68,31000.0,49.0397,49.0397,49.0024,49.021,31000.0
2013-04-17 15:35:00,52.65,52.68,52.64,52.65,46000.0,48.9931,49.021,48.9838,48.9931,46000.0
2013-04-17 15:40:00,52.64,52.66,52.59,52.62,47000.0,48.9838,49.0024,48.9373,48.9652,47000.0
2013-04-17 15:45:00,52.65,52.7,52.61,52.7,86000.0,48.9931,49.0397,48.9559,49.0397,86000.0
2013-04-17 15:50:00,52.7,52.71,52.68,52.7,55000.0,49.0397,49.049,49.021,49.0397,55000.0
2013-04-17 15:55:00,52.71,52.75,52.47,52.47,294000.0,49.049,49.0862,48.8256,48.8256,294000.0
2013-04-18 09:30:00,52.58,52.58,52.47,52.47,91000.0,48.928,48.928,48.8256,48.8256,91000.0
2013-04-18 09:35:00,52.51,52.51,52.3,52.31,84000.0,48.8628,48.8628,48.6674,48.6767,84000.0
2013-04-18 09:40:00,52.26,52.43,52.25,52.39,99000.0,48.6302,48.7884,48.6209,48.7512,99000.0
2013-04-18 09:45:00,52.4,52.65,52.39,52.54,104000.0,48.7605,48.9931,48.7512,48.8908,104000.0
2013-04-18 09:50:00,52.51,52.54,52.44,52.44,43000.0,48.8628,48.8908,48.7977,48.7977,43000.0
2013-04-18 09:55:00,52.41,52.41,52.36,52.36,10000.0,48.7698,48.7698,48.7233,48.7233,10000.0
2013-04-18 10:00:00,52.36,52.37,52.2,52.2,97000.0,48.7233,48.7326,48.5744,48.5744,97000.0
2013-04-18 10:05:00,52.2,52.31,52.2,52.26,64000.0,48.5744,48.6767,48.5744,48.6302,64000.0
2013-04-18 10:10:00,52.27,52.3,52.22,52.23,76000.0,48.6395,48.6674,48.593,48.6023,76000.0
2013-04-18 10:15:00,52.23,52.26,52.18,52.2,41000.0,48.6023,48.6302,48.5558,48.5744,41000.0
2013-04-18 10:20:00,52.23,52.25,52.15,52.24,328000.0,48.6023,48.6209,48.5279,48.6116,328000.0
2013-04-18 10:25:00,52.24,52.35,52.2,52.35,246000.0,48.6116,48.714,48.5744,48.714,246000.0
2013-04-18 10:30:00,52.38,52.5,52.38,52.44,37000.0,48.7419,48.8535,48.7419,48.7977,37000.0
2013-04-18 10:35:00,52.5,52.56,52.45,52.5,137000.0,48.8535,48.9094,48.807,48.8535,137000.0
2013-04-18 10:40:00,52.5,52.5,52.4,52.41,39000.0,48.8535,48.8535,48.7605,48.7698,39000.0
2013-04-18 10:45:00,52.41,52.46,52.41,52.46,14000.0,48.7698,48.8163,48.7698,48.8163,14000.0
2013-04-18 10:50:00,52.48,52.54,52.45,52.54,58000.0,48.8349,48.8908,48.807,48.8908,58000.0
2013-04-18 10:55:00,52.55,52.64,52.54,52.58,47000.0,48.9001,48.9838,48.8908,48.928,47000.0
2013-04-18 11:00:00,52.56,52.59,52.45,52.45,49000.0,48.9094,48.9373,48.807,48.807,49000.0
2013-04-18 11:05:00,52.49,52.49,52.44,52.49,12000.0,48.8442,48.8442,48.7977,48.8442,12000.0
2013-04-18 11:10:00,52.47,52.52,52.44,52.51,83000.0,48.8256,48.8722,48.7977,48.8628,83000.0
2013-04-18 11:15:00,52.53,52.53,52.47,52.47,19000.0,48.8815,48.8815,48.8256,48.8256,19000.0
2013-04-18 11:20:00,52.51,52.51,52.42,52.42,22000.0,48.8628,48.8628,48.7791,48.7791,22000.0
2013-04-18 11:25:00,52.43,52.47,52.39,52.43,464000.0,48.7884,48.8256,48.7512,48.7884,464000.0
2013-04-18 11:30:00,52.44,52.5,52.43,52.45,49000.0,48.7977,48.8535,48.7884,48.807,49000.0
2013-04-18 11:35:00,52.49,52.51,52.45,52.49,24000.0,48.8442,48.8628,48.807,48.8442,24000.0
2013-04-18 11:40:00,52.47,52.5,52.44,52.47,107000.0,48.8256,48.8535,48.7977,48.8256,107000.0
2013-04-18 11:45:00,52.47,52.48,52.36,52.37,241000.0,48.8256,48.8349,48.7233,48.7326,241000.0
2013-04-18 11:50:00,52.41,52.41,52.3,52.4,104000.0,48.7698,48.7698,48.6674,48.7605,104000.0
2013-04-18 11:55:00,52.41,52.45,52.4,52.43,54000.0,48.7698,48.807,48.7605,48.7884,54000.0
2013-04-18 12:00:00,52.43,52.45,52.4,52.4,31000.0,48.7884,48.807,48.7605,48.7605,31000.0
2013-04-18 12:05:00,52.43,52.45,52.4,52.42,47000.0,48.7884,48.807,48.7605,48.7791,47000.0
2013-04-18 12:10:00,52.42,52.44,52.4,52.43,235000.0,48.7791,48.7977,48.7605,48.7884,235000.0
2013-04-18 12:15:00,52.43,52.43,52.36,52.4,27000.0,48.7884,48.7884,48.7233,48.7605,27000.0
2013-04-18 12:20:00,52.41,52.45,52.39,52.42,191000.0,48.7698,48.807,48.7512,48.7791,191000.0
2013-04-18 12:25:00,52.43,52.45,52.42,52.45,12000.0,48.7884,48.807,48.7791,48.807,12000.0
2013-04-18 12:30:00,52.44,52.45,52.4,52.45,30000.0,48.7977,48.807,48.7605,48.807,30000.0
2013-04-18 12:35:00,52.48,52.5,52.45,52.48,30000.0,48.8349,48.8535,48.807,48.8349,30000.0
2013-04-18 12:40:00,52.49,52.51,52.45,52.49,14000.0,48.8442,48.8628,48.807,48.8442,14000.0
2013-04-18 12:45:00,52.47,52.51,52.47,52.49,9000.0,48.8256,48.8628,48.8256,48.8442,9000.0
2013-04-18 12:50:00,52.49,52.52,52.47,52.49,58000.0,48.8442,48.8722,48.8256,48.8442,58000.0
2013-04-18 12:55:00,52.52,52.55,52.43,52.48,55000.0,48.8722,48.9001,48.7884,48.8349,55000.0
2013-04-18 13:00:00,52.51,52.53,52.48,52.53,24000.0,48.8628,48.8815,48.8349,48.8815,24000.0
2013-04-18 13:05:00,52.55,52.56,52.46,52.52,46000.0,48.9001,48.9094,48.8163,48.8722,46000.0
2013-04-18 13:10:00,52.54,52.57,52.51,52.51,25000.0,48.8908,48.9187,48.8628,48.8628,25000.0
2013-04-18 13:15:00,52.5,52.52,52.48,52.5,58000.0,48.8535,48.8722,48.8349,48.8535,58000.0
2013-04-18 13:20:00,52.48,52.51,52.48,52.51,18000.0,48.8349,48.8628,48.8349,48.8628,18000.0
2013-04-18 13:25:00,52.51,52.54,52.5,52.5,29000.0,48.8628,48.8908,48.8535,48.8535,29000.0
2013-04-18 13:30:00,52.5,52.5,52.48,52.5,19000.0,48.8535,48.8535,48.8349,48.8535,19000.0
2013-04-18 13:35:00,52.49,52.51,52.49,52.51,10000.0,48.8442,48.8628,48.8442,48.8628,10000.0
2013-04-18 13:40:00,52.52,52.53,52.47,52.48,24000.0,48.8722,48.8815,48.8256,48.8349,24000.0
2013-04-18 13:45:00,52.47,52.48,52.29,52.29,303000.0,48.8256,48.8349,48.6581,48.6581,303000.0
2013-04-18 13:50:00,52.34,52.38,52.3,52.38,54000.0,48.7047,48.7419,48.6674,48.7419,54000.0
2013-04-18 13:55:00,52.36,52.36,52.32,52.35,32000.0,48.7233,48.7233,48.686,48.714,32000.0
2013-04-18 14:00:00,52.35,52.38,52.29,52.29,65000.0,48.714,48.7419,48.6581,48.6581,65000.0
2013-04-18 14:05:00,52.29,52.35,52.28,52.28,28000.0,48.6581,48.714,48.6488,48.6488,28000.0
2013-04-18 14:10:00,52.28,52.28,52.2,52.22,40000.0,48.6488,48.6488,48.5744,48.593,40000.0
2013-04-18 14:15:00,52.24,52.25,52.15,52.15,110000.0,48.6116,48.6209,48.5279,48.5279,110000.0
2013-04-18 14:20:00,52.15,52.3,52.15,52.22,55000.0,48.5279,48.6674,48.5279,48.593,55000.0
2013-04-18 14:25:00,52.24,52.31,52.22,52.31,38000.0,48.6116,48.6767,48.593,48.6767,38000.0
2013-04-18 14:30:00,52.31,52.31,52.23,52.25,71000.0,48.6767,48.6767,48.6023,48.6209,71000.0
2013-04-18 14:35:00,52.27,52.34,52.27,52.3,25000.0,48.6395,48.7047,48.6395,48.6674,25000.0
2013-04-18 14:40:00,52.3,52.33,52.25,52.27,49000.0,48.6674,48.6954,48.6209,48.6395,49000.0
2013-04-18 14:45:00,52.26,52.26,52.2,52.25,51000.0,48.6302,48.6302,48.5744,48.6209,51000.0
2013-04-18 14:50:00,52.26,52.27,52.17,52.18,19000.0,48.6302,48.6395,48.5465,48.5558,19000.0
2013-04-18 14:55:00,52.18,52.18,52.11,52.18,53000.0,48.5558,48.5558,48.4906,48.5558,53000.0
2013-04-18 15:00:00,52.14,52.19,52.14,52.17,106000.0,48.5185,48.5651,48.5185,48.5465,106000.0
2013-04-18 15:05:00,52.16,52.22,52.16,52.17,58000.0,48.5372,48.593,48.5372,48.5465,58000.0
2013-04-18 15:10:00,52.17,52.23,52.13,52.22,60000.0,48.5465,48.6023,48.5092,48.593,60000.0
2013-04-18 15:15:00,52.21,52.21,52.14,52.14,61000.0,48.5837,48.5837,48.5185,48.5185,61000.0
2013-04-18 15:20:00,52.14,52.18,52.1,52.14,62000.0,48.5185,48.5558,48.4813,48.5185,62000.0
2013-04-18 15:25:00,52.15,52.22,52.14,52.14,36000.0,48.5279,48.593,48.5185,48.5185,36000.0
2013-04-18 15:30:00,52.17,52.27,52.17,52.21,38000.0,48.5465,48.6395,48.5465,48.5837,38000.0
2013-04-18 15:35:00,52.21,52.21,52.17,52.18,49000.0,48.5837,48.5837,48.5465,48.5558,49000.0
2013-04-18 15:40:00,52.21,52.27,52.2,52.27,70000.0,48.5837,48.6395,48.5744,48.6395,70000.0
2013-04-18 15:45:00,52.27,52.3,52.23,52.26,107000.0,48.6395,48.6674,48.6023,48.6302,107000.0
2013-04-18 15:50:00,52.25,52.27,52.21,52.21,72000.0,48.6209,48.6395,48.5837,48.5837,72000.0
2013-04-18 15:55:00,52.22,52.23,52.1,52.1,307000.0,48.593,48.6023,48.4813,48.4813,307000.0
2013-04-19 09:30:00,52.28,52.28,51.92,51.93,628000.0,48.6488,48.6488,48.3138,48.3231,628000.0
2013-04-19 09:35:00,51.94,52.09,51.86,52.09,214000.0,48.3324,48.472,48.258,48.472,214000.0
2013-04-19 09:40:00,52.06,52.08,51.96,51.99,85000.0,48.4441,48.4627,48.3511,48.379,85000.0
2013-04-19 09:45:00,52.01,52.14,51.98,52.08,51000.0,48.3976,48.5185,48.3697,48.4627,51000.0
2013-04-19 09:50:00,52.07,52.16,52.07,52.14,32000.0,48.4534,48.5372,48.4534,48.5185,32000.0
2013-04-19 09:55:00,52.11,52.15,52.07,52.14,92000.0,48.4906,48.5279,48.4534,48.5185,92000.0
2013-04-19 10:00:00,52.15,52.25,52.1,52.25,78000.0,48.5279,48.6209,48.4813,48.6209,78000.0
2013-04-19 10:05:00,52.28,52.3,52.24,52.3,60000.0,48.6488,48.6674,48.6116,48.6674,60000.0
2013-04-19 10:10:00,52.29,52.3,52.22,52.23,39000.0,48.6581,48.6674,48.593,48.6023,39000.0
2013-04-19 10:15:00,52.23,52.35,52.23,52.34,51000.0,48.6023,48.714,48.6023,48.7047,51000.0
2013-04-19 10:20:00,52.33,52.33,52.26,52.27,73000.0,48.6954,48.6954,48.6302,48.6395,73000.0
2013-04-19 10:25:00,52.29,52.29,52.19,52.22,49000.0,48.6581,48.6581,48.5651,48.593,49000.0
2013-04-19 10:30:00,52.22,52.24,52.15,52.22,57000.0,48.593,48.6116,48.5279,48.593,57000.0
2013-04-19 10:35:00,52.24,52.24,52.17,52.24,27000.0,48.6116,48.6116,48.5465,48.6116,27000.0
2013-04-19 10:40:00,52.23,52.25,52.21,52.21,17000.0,48.6023,48.6209,48.5837,48.5837,17000.0
2013-04-19 10:45:00,52.21,52.25,52.15,52.23,99000.0,48.5837,48.6209,48.5279,48.6023,99000.0
2013-04-19 10:50:00,52.23,52.23,52.11,52.14,147000.0,48.6023,48.6023,48.4906,48.5185,147000.0
2013-04-19 10:55:00,52.16,52.18,52.13,52.13,87000.0,48.5372,48.5558,48.5092,48.5092,87000.0
2013-04-19 11:00:00,52.16,52.17,52.04,52.04,43000.0,48.5372,48.5465,48.4255,48.4255,43000.0
2013-04-19 11:05:00,52.06,52.15,51.98,52.15,60000.0,48.4441,48.5279,48.3697,48.5279,60000.0
2013-04-19 11:10:00,52.13,52.16,52.1,52.12,37000.0,48.5092,48.5372,48.4813,48.4999,37000.0
2013-04-19 11:15:00,52.13,52.2,52.08,52.17,84000.0,48.5092,48.5744,48.4627,48.5465,84000.0
2013-04-19 11:20:00,52.17,52.17,52.12,52.17,27000.0,48.5465,48.5465,48.4999,48.5465,27000.0
2013-04-19 11:25:00,52.2,52.2,52.12,52.14,9000.0,48.5744,48.5744,48.4999,48.5185,9000.0
2013-04-19 11:30:00,52.12,52.26,52.12,52.26,44000.0,48.4999,48.6302,48.4999,48.6302,44000.0
2013-04-19 11:35:00,52.29,52.37,52.28,52.35,86000.0,48.6581,48.7326,48.6488,48.714,86000.0
2013-04-19 11:40:00,52.34,52.36,52.32,52.35,29000.0,48.7047,48.7233,48.686,48.714,29000.0
2013-04-19 11:45:00,52.35,52.35,52.33,52.34,11000.0,48.714,48.714,48.6954,48.7047,11000.0
2013-04-19 11:50:00,52.34,52.37,52.3,52.32,42000.0,48.7047,48.7326,48.6674,48.686,42000.0
2013-04-19 11:55:00,52.33,52.37,52.31,52.31,37000.0,48.6954,48.7326,48.6767,48.6767,37000.0
2013-04-19 12:00:00,52.35,52.35,52.28,52.34,80000.0,48.714,48.714,48.6488,48.7047,80000.0
2013-04-19 12:05:00,52.31,52.35,52.3,52.32,11000.0,48.6767,48.714,48.6674,48.686,11000.0
2013-04-19 12:10:00,52.32,52.35,52.3,52.32,12000.0,48.686,48.714,48.6674,48.686,12000.0
2013-04-19 12:15:00,52.32,52.32,52.24,52.25,25000.0,48.686,48.686,48.6116,48.6209,25000.0
2013-04-19 12:20:00,52.25,52.3,52.24,52.28,29000.0,48.6209,48.6674,48.6116,48.6488,29000.0
2013-04-19 12:25:00,52.27,52.3,52.26,52.27,20000.0,48.6395,48.6674,48.6302,48.6395,20000.0
2013-04-19 12:30:00,52.27,52.28,52.18,52.26,66000.0,48.6395,48.6488,48.5558,48.6302,66000.0
2013-04-19 12:35:00,52.23,52.27,52.21,52.27,3000.0,48.6023,48.6395,48.5837,48.6395,3000.0
2013-04-19 12:40:00,52.27,52.27,52.21,52.22,4000.0,48.6395,48.6395,48.5837,48.593,4000.0
2013-04-19 12:45:00,52.19,52.24,52.13,52.16,31000.0,48.5651,48.6116,48.5092,48.5372,31000.0
2013-04-19 12:50:00,52.14,52.16,52.12,52.12,7000.0,48.5185,48.5372,48.4999,48.4999,7000.0
2013-04-19 12:55:00,52.15,52.18,52.1,52.1,27000.0,48.5279,48.5558,48.4813,48.4813,27000.0
2013-04-19 13:00:00,52.13,52.19,52.13,52.19,11000.0,48.5092,48.5651,48.5092,48.5651,11000.0
2013-04-19 13:05:00,52.19,52.2,52.12,52.2,72000.0,48.5651,48.5744,48.4999,48.5744,72000.0
2013-04-19 13:10:00,52.2,52.26,52.2,52.26,40000.0,48.5744,48.6302,48.5744,48.6302,40000.0
2013-04-19 13:15:00,52.22,52.22,52.16,52.16,16000.0,48.593,48.593,48.5372,48.5372,16000.0
2013-04-19 13:20:00,52.16,52.27,52.14,52.26,60000.0,48.5372,48.6395,48.5185,48.6302,60000.0
2013-04-19 13:25:00,52.24,52.3,52.24,52.25,30000.0,48.6116,48.6674,48.6116,48.6209,30000.0
2013-04-19 13:30:00,52.28,52.28,52.24,52.24,73000.0,48.6488,48.6488,48.6116,48.6116,73000.0
2013-04-19 13:35:00,52.23,52.28,52.23,52.27,24000.0,48.6023,48.6488,48.6023,48.6395,24000.0
2013-04-19 13:40:00,52.28,52.3,52.24,52.25,46000.0,48.6488,48.6674,48.6116,48.6209,46000.0
2013-04-19 13:45:00,52.21,52.25,52.21,52.25,13000.0,48.5837,48.6209,48.5837,48.6209,13000.0
2013-04-19 13:50:00,52.25,52.28,52.23,52.28,29000.0,48.6209,48.6488,48.6023,48.6488,29000.0
2013-04-19 13:55:00,52.28,52.28,52.2,52.21,65000.0,48.6488,48.6488,48.5744,48.5837,65000.0
2013-04-19 14:00:00,52.22,52.26,52.21,52.22,38000.0,48.593,48.6302,48.5837,48.593,38000.0
2013-04-19 14:05:00,52.21,52.26,52.21,52.25,23000.0,48.5837,48.6302,48.5837,48.6209,23000.0
2013-04-19 14:10:00,52.26,52.3,52.23,52.23,90000.0,48.6302,48.6674,48.6023,48.6023,90000.0
2013-04-19 14:15:00,52.23,52.24,52.17,52.19,52000.0,48.6023,48.6116,48.5465,48.5651,52000.0
2013-04-19 14:20:00,52.19,52.19,52.17,52.19,28000.0,48.5651,48.5651,48.5465,48.5651,28000.0
2013-04-19 14:25:00,52.19,52.23,52.18,52.22,18000.0,48.5651,48.6023,48.5558,48.593,18000.0
2013-04-19 14:30:00,52.22,52.26,52.22,52.25,19000.0,48.593,48.6302,48.593,48.6209,19000.0
2013-04-19 14:35:00,52.27,52.27,52.2,52.2,53000.0,48.6395,48.6395,48.5744,48.5744,53000.0
2013-04-19 14:40:00,52.22,52.22,52.22,52.22,5000.0,48.593,48.593,48.593,48.593,5000.0
2013-04-19 14:45:00,52.18,52.18,52.04,52.1,67000.0,48.5558,48.5558,48.4255,48.4813,67000.0
2013-04-19 14:50:00,52.09,52.13,52.09,52.13,14000.0,48.472,48.5092,48.472,48.5092,14000.0
2013-04-19 14:55:00,52.18,52.18,52.14,52.14,29000.0,48.5558,48.5558,48.5185,48.5185,29000.0
2013-04-19 15:00:00,52.12,52.12,52.03,52.06,101000.0,48.4999,48.4999,48.4162,48.4441,101000.0
2013-04-19 15:05:00,52.06,52.11,52.06,52.1,18000.0,48.4441,48.4906,48.4441,48.4813,18000.0
2013-04-19 15:10:00,52.1,52.17,52.1,52.15,12000.0,48.4813,48.5465,48.4813,48.5279,12000.0
2013-04-19 15:15:00,52.18,52.18,52.14,52.14,16000.0,48.5558,48.5558,48.5185,48.5185,16000.0
2013-04-19 15:20:00,52.14,52.18,52.13,52.15,84000.0,48.5185,48.5558,48.5092,48.5279,84000.0
2013-04-19 15:25:00,52.15,52.21,52.15,52.19,82000.0,48.5279,48.5837,48.5279,48.5651,82000.0
2013-04-19 15:30:00,52.19,52.24,52.15,52.19,81000.0,48.5651,48.6116,48.5279,48.5651,81000.0
2013-04-19 15:35:00,52.19,52.24,52.16,52.17,82000.0,48.5651,48.6116,48.5372,48.5465,82000.0
2013-04-19 15:40:00,52.18,52.24,52.15,52.2,82000.0,48.5558,48.6116,48.5279,48.5744,82000.0
2013-04-19 15:45:00,52.21,52.24,52.17,52.2,103000.0,48.5837,48.6116,48.5465,48.5744,103000.0
2013-04-19 15:50:00,52.2,52.23,52.18,52.21,158000.0,48.5744,48.6023,48.5558,48.5837,158000.0
2013-04-19 15:55:00,52.21,52.24,52.14,52.14,180000.0,48.5837,48.6116,48.5185,48.5185,180000.0
2013-04-22 09:30:00,52.21,52.3,52.05,52.23,93000.0,48.5837,48.6674,48.4348,48.6023,93000.0
2013-04-22 09:35:00,52.24,52.28,52.03,52.1,142000.0,48.6116,48.6488,48.4162,48.4813,142000.0
2013-04-22 09:40:00,52.1,52.1,51.88,51.9,114000.0,48.4813,48.4813,48.2766,48.2952,114000.0
2013-04-22 09:45:00,51.94,52.01,51.92,51.97,51000.0,48.3324,48.3976,48.3138,48.3604,51000.0
2013-04-22 09:50:00,51.93,52.04,51.91,52.04,383000.0,48.3231,48.4255,48.3045,48.4255,383000.0
2013-04-22 09:55:00,52.03,52.1,51.98,52.05,19000.0,48.4162,48.4813,48.3697,48.4348,19000.0
2013-04-22 10:00:00,52.11,52.12,52.01,52.11,27000.0,48.4906,48.4999,48.3976,48.4906,27000.0
2013-04-22 10:05:00,52.08,52.12,52.01,52.03,30000.0,48.4627,48.4999,48.3976,48.4162,30000.0
2013-04-22 10:10:00,52.04,52.06,51.97,52.02,48000.0,48.4255,48.4441,48.3604,48.4069,48000.0
2013-04-22 10:15:00,52.0,52.1,52.0,52.09,18000.0,48.3883,48.4813,48.3883,48.472,18000.0
2013-04-22 10:20:00,52.08,52.08,52.01,52.04,31000.0,48.4627,48.4627,48.3976,48.4255,31000.0
2013-04-22 10:25:00,52.02,52.07,52.01,52.05,14000.0,48.4069,48.4534,48.3976,48.4348,14000.0
2013-04-22 10:30:00,51.99,52.03,51.97,52.03,18000.0,48.379,48.4162,48.3604,48.4162,18000.0
2013-04-22 10:35:00,51.97,52.0,51.94,52.0,18000.0,48.3604,48.3883,48.3324,48.3883,18000.0
2013-04-22 10:40:00,52.0,52.12,52.0,52.05,12000.0,48.3883,48.4999,48.3883,48.4348,12000.0
2013-04-22 10:45:00,52.13,52.18,52.1,52.18,14000.0,48.5092,48.5558,48.4813,48.5558,14000.0
2013-04-22 10:50:00,52.16,52.19,52.16,52.18,6000.0,48.5372,48.5651,48.5372,48.5558,6000.0
2013-04-22 10:55:00,52.14,52.19,52.11,52.13,105000.0,48.5185,48.5651,48.4906,48.5092,105000.0
2013-04-22 11:00:00,52.17,52.18,52.12,52.14,437000.0,48.5465,48.5558,48.4999,48.5185,437000.0
2013-04-22 11:05:00,52.13,52.16,52.11,52.13,19000.0,48.5092,48.5372,48.4906,48.5092,19000.0
2013-04-22 11:10:00,52.1,52.12,52.04,52.04,25000.0,48.4813,48.4999,48.4255,48.4255,25000.0
2013-04-22 11:15:00,52.04,52.05,51.99,52.0,20000.0,48.4255,48.4348,48.379,48.3883,20000.0
2013-04-22 11:20:00,52.02,52.02,51.97,51.97,8000.0,48.4069,48.4069,48.3604,48.3604,8000.0
2013-04-22 11:25:00,51.97,52.04,51.97,52.04,22000.0,48.3604,48.4255,48.3604,48.4255,22000.0
2013-04-22 11:30:00,52.01,52.05,52.0,52.01,21000.0,48.3976,48.4348,48.3883,48.3976,21000.0
2013-04-22 11:35:00,52.03,52.1,52.03,52.1,26000.0,48.4162,48.4813,48.4162,48.4813,26000.0
2013-04-22 11:40:00,52.17,52.19,52.17,52.17,13000.0,48.5465,48.5651,48.5465,48.5465,13000.0
2013-04-22 11:45:00,52.19,52.23,52.19,52.21,17000.0,48.5651,48.6023,48.5651,48.5837,17000.0
2013-04-22 11:50:00,52.2,52.25,52.14,52.15,62000.0,48.5744,48.6209,48.5185,48.5279,62000.0
2013-04-22 11:55:00,52.19,52.29,52.19,52.21,45000.0,48.5651,48.6581,48.5651,48.5837,45000.0
2013-04-22 12:00:00,52.21,52.21,52.15,52.15,55000.0,48.5837,48.5837,48.5279,48.5279,55000.0
2013-04-22 12:05:00,52.15,52.27,52.15,52.2,239000.0,48.5279,48.6395,48.5279,48.5744,239000.0
2013-04-22 12:10:00,52.2,52.29,52.18,52.19,56000.0,48.5744,48.6581,48.5558,48.5651,56000.0
2013-04-22 12:15:00,52.15,52.2,52.14,52.2,26000.0,48.5279,48.5744,48.5185,48.5744,26000.0
2013-04-22 12:20:00,52.21,52.22,52.19,52.19,27000.0,48.5837,48.593,48.5651,48.5651,27000.0
2013-04-22 12:25:00,52.16,52.19,52.16,52.19,2000.0,48.5372,48.5651,48.5372,48.5651,2000.0
2013-04-22 12:30:00,52.2,52.21,52.14,52.14,28000.0,48.5744,48.5837,48.5185,48.5185,28000.0
2013-04-22 12:35:00,52.13,52.2,52.13,52.18,22000.0,48.5092,48.5744,48.5092,48.5558,22000.0
2013-04-22 12:40:00,52.2,52.23,52.17,52.18,23000.0,48.5744,48.6023,48.5465,48.5558,23000.0
2013-04-22 12:45:00,52.19,52.23,52.19,52.21,14000.0,48.5651,48.6023,48.5651,48.5837,14000.0
2013-04-22 12:50:00,52.2,52.23,52.18,52.21,52000.0,48.5744,48.6023,48.5558,48.5837,52000.0
2013-04-22 12:55:00,52.22,52.22,52.19,52.19,9000.0,48.593,48.593,48.5651,48.5651,9000.0
2013-04-22 13:00:00,52.19,52.2,52.19,52.19,12000.0,48.5651,48.5744,48.5651,48.5651,12000.0
2013-04-22 13:05:00,52.21,52.21,52.17,52.18,13000.0,48.5837,48.5837,48.5465,48.5558,13000.0
2013-04-22 13:10:00,52.17,52.18,52.13,52.15,29000.0,48.5465,48.5558,48.5092,48.5279,29000.0
2013-04-22 13:15:00,52.13,52.15,52.13,52.15,4000.0,48.5092,48.5279,48.5092,48.5279,4000.0
2013-04-22 13:20:00,52.15,52.17,52.15,52.15,12000.0,48.5279,48.5465,48.5279,48.5279,12000.0
2013-04-22 13:25:00,52.15,52.15,52.1,52.11,33000.0,48.5279,48.5279,48.4813,48.4906,33000.0
2013-04-22 13:30:00,52.14,52.17,52.14,52.17,20000.0,48.5185,48.5465,48.5185,48.5465,20000.0
2013-04-22 13:35:00,52.16,52.17,52.16,52.17,11000.0,48.5372,48.5465,48.5372,48.5465,11000.0
2013-04-22 13:40:00,52.18,52.2,52.14,52.2,18000.0,48.5558,48.5744,48.5185,48.5744,18000.0
2013-04-22 13:45:00,52.19,52.22,52.18,52.18,20000.0,48.5651,48.593,48.5558,48.5558,20000.0
2013-04-22 13:50:00,52.14,52.14,52.1,52.11,25000.0,48.5185,48.5185,48.4813,48.4906,25000.0
2013-04-22 13:55:00,52.15,52.15,52.12,52.12,10000.0,48.5279,48.5279,48.4999,48.4999,10000.0
2013-04-22 14:00:00,52.14,52.2,52.13,52.2,23000.0,48.5185,48.5744,48.5092,48.5744,23000.0
2013-04-22 14:05:00,52.17,52.19,52.13,52.14,56000.0,48.5465,48.5651,48.5092,48.5185,56000.0
2013-04-22 14:10:00,52.15,52.15,52.11,52.14,25000.0,48.5279,48.5279,48.4906,48.5185,25000.0
2013-04-22 14:15:00,52.17,52.22,52.15,52.17,379000.0,48.5465,48.593,48.5279,48.5465,379000.0
2013-04-22 14:20:00,52.17,52.21,52.16,52.2,49000.0,48.5465,48.5837,48.5372,48.5744,49000.0
2013-04-22 14:25:00,52.2,52.28,52.2,52.23,42000.0,48.5744,48.6488,48.5744,48.6023,42000.0
2013-04-22 14:30:00,52.26,52.27,52.24,52.27,22000.0,48.6302,48.6395,48.6116,48.6395,22000.0
2013-04-22 14:35:00,52.3,52.31,52.27,52.27,34000.0,48.6674,48.6767,48.6395,48.6395,34000.0
2013-04-22 14:40:00,52.27,52.37,52.24,52.3,90000.0,48.6395,48.7326,48.6116,48.6674,90000.0
2013-04-22 14:45:00,52.27,52.3,52.23,52.25,24000.0,48.6395,48.6674,48.6023,48.6209,24000.0
2013-04-22 14:50:00,52.25,52.26,52.2,52.2,20000.0,48.6209,48.6302,48.5744,48.5744,20000.0
2013-04-22 14:55:00,52.22,52.25,52.2,52.25,18000.0,48.593,48.6209,48.5744,48.6209,18000.0
2013-04-22 15:00:00,52.25,52.28,52.23,52.24,43000.0,48.6209,48.6488,48.6023,48.6116,43000.0
2013-04-22 15:05:00,52.23,52.23,52.2,52.2,21000.0,48.6023,48.6023,48.5744,48.5744,21000.0
2013-04-22 15:10:00,52.19,52.26,52.19,52.23,33000.0,48.5651,48.6302,48.5651,48.6023,33000.0
2013-04-22 15:15:00,52.24,52.25,52.21,52.22,41000.0,48.6116,48.6209,48.5837,48.593,41000.0
2013-04-22 15:20:00,52.24,52.28,52.24,52.25,72000.0,48.6116,48.6488,48.6116,48.6209,72000.0
2013-04-22 15:25:00,52.27,52.29,52.24,52.26,39000.0,48.6395,48.6581,48.6116,48.6302,39000.0
2013-04-22 15:30:00,52.28,52.32,52.27,52.31,38000.0,48.6488,48.686,48.6395,48.6767,38000.0
2013-04-22 15:35:00,52.31,52.31,52.25,52.27,55000.0,48.6767,48.6767,48.6209,48.6395,55000.0
2013-04-22 15:40:00,52.27,52.3,52.25,52.29,41000.0,48.6395,48.6674,48.6209,48.6581,41000.0
2013-04-22 15:45:00,52.3,52.3,52.24,52.29,67000.0,48.6674,48.6674,48.6116,48.6581,67000.0
2013-04-22 15:50:00,52.27,52.27,52.16,52.2,68000.0,48.6395,48.6395,48.5372,48.5744,68000.0
2013-04-22 15:55:00,52.2,52.22,52.14,52.19,137000.0,48.5744,48.593,48.5185,48.5651,137000.0
2013-04-23 09:30:00,52.59,52.6,52.36,52.53,70000.0,48.9373,48.9466,48.7233,48.8815,70000.0
2013-04-23 09:35:00,52.59,52.65,52.59,52.62,38000.0,48.9373,48.9931,48.9373,48.9652,38000.0
2013-04-23 09:40:00,52.63,52.8,52.63,52.79,94000.0,48.9745,49.1327,48.9745,49.1234,94000.0
2013-04-23 09:45:00,52.8,52.81,52.71,52.74,52000.0,49.1327,49.142,49.049,49.0769,52000.0
2013-04-23 09:50:00,52.76,52.76,52.64,52.69,38000.0,49.0955,49.0955,48.9838,49.0303,38000.0
2013-04-23 09:55:00,52.7,52.7,52.56,52.56,36000.0,49.0397,49.0397,48.9094,48.9094,36000.0
2013-04-23 10:00:00,52.61,52.66,52.59,52.66,19000.0,48.9559,49.0024,48.9373,49.0024,19000.0
2013-04-23 10:05:00,52.69,52.71,52.63,52.63,14000.0,49.0303,49.049,48.9745,48.9745,14000.0
2013-04-23 10:10:00,52.7,52.75,52.7,52.75,14000.0,49.0397,49.0862,49.0397,49.0862,14000.0
2013-04-23 10:15:00,52.74,52.84,52.74,52.84,30000.0,49.0769,49.1699,49.0769,49.1699,30000.0
2013-04-23 10:20:00,52.84,52.89,52.84,52.85,27000.0,49.1699,49.2165,49.1699,49.1792,27000.0
2013-04-23 10:25:00,52.87,52.93,52.83,52.92,45000.0,49.1978,49.2537,49.1606,49.2444,45000.0
2013-04-23 10:30:00,52.92,52.92,52.81,52.84,302000.0,49.2444,49.2444,49.142,49.1699,302000.0
2013-04-23 10:35:00,52.83,52.94,52.83,52.9,55000.0,49.1606,49.263,49.1606,49.2258,55000.0
2013-04-23 10:40:00,52.9,52.98,52.89,52.98,132000.0,49.2258,49.3002,49.2165,49.3002,132000.0
2013-04-23 10:45:00,52.92,52.93,52.9,52.9,23000.0,49.2444,49.2537,49.2258,49.2258,23000.0
2013-04-23 10:50:00,52.87,52.87,52.84,52.86,8000.0,49.1978,49.1978,49.1699,49.1885,8000.0
2013-04-23 10:55:00,52.86,52.89,52.84,52.85,30000.0,49.1885,49.2165,49.1699,49.1792,30000.0
2013-04-23 11:00:00,52.85,52.91,52.82,52.89,29000.0,49.1792,49.2351,49.1513,49.2165,29000.0
2013-04-23 11:05:00,52.91,52.93,52.87,52.93,20000.0,49.2351,49.2537,49.1978,49.2537,20000.0
2013-04-23 11:10:00,52.93,52.99,52.91,52.99,69000.0,49.2537,49.3095,49.2351,49.3095,69000.0
2013-04-23 11:15:00,52.99,52.99,52.91,52.94,59000.0,49.3095,49.3095,49.2351,49.263,59000.0
2013-04-23 11:20:00,52.98,52.98,52.92,52.96,8000.0,49.3002,49.3002,49.2444,49.2816,8000.0
2013-04-23 11:25:00,52.94,53.0,52.94,53.0,45000.0,49.263,49.3188,49.263,49.3188,45000.0
2013-04-23 11:30:00,53.0,53.02,52.95,52.96,9000.0,49.3188,49.3374,49.2723,49.2816,9000.0
2013-04-23 11:35:00,52.96,53.0,52.96,52.98,10000.0,49.2816,49.3188,49.2816,49.3002,10000.0
2013-04-23 11:40:00,52.98,53.0,52.94,52.94,169000.0,49.3002,49.3188,49.263,49.263,169000.0
2013-04-23 11:45:00,52.93,52.97,52.93,52.97,12000.0,49.2537,49.2909,49.2537,49.2909,12000.0
2013-04-23 11:50:00,52.96,52.96,52.89,52.89,9000.0,49.2816,49.2816,49.2165,49.2165,9000.0
2013-04-23 11:55:00,52.92,52.93,52.89,52.9,11000.0,49.2444,49.2537,49.2165,49.2258,11000.0
2013-04-23 12:00:00,52.92,52.92,52.86,52.86,16000.0,49.2444,49.2444,49.1885,49.1885,16000.0
2013-04-23 12:05:00,52.86,52.87,52.82,52.86,18000.0,49.1885,49.1978,49.1513,49.1885,18000.0
2013-04-23 12:10:00,52.83,52.89,52.83,52.89,16000.0,49.1606,49.2165,49.1606,49.2165,16000.0
2013-04-23 12:15:00,52.89,52.9,52.85,52.86,17000.0,49.2165,49.2258,49.1792,49.1885,17000.0
2013-04-23 12:20:00,52.88,52.9,52.87,52.87,11000.0,49.2072,49.2258,49.1978,49.1978,11000.0
2013-04-23 12:25:00,52.87,52.93,52.87,52.92,14000.0,49.1978,49.2537,49.1978,49.2444,14000.0
2013-04-23 12:30:00,52.92,52.96,52.92,52.92,31000.0,49.2444,49.2816,49.2444,49.2444,31000.0
2013-04-23 12:35:00,52.92,52.93,52.86,52.88,440000.0,49.2444,49.2537,49.1885,49.2072,440000.0
2013-04-23 12:40:00,52.87,53.01,52.87,53.01,17000.0,49.1978,49.3281,49.1978,49.3281,17000.0
2013-04-23 12:45:00,52.98,52.99,52.95,52.99,33000.0,49.3002,49.3095,49.2723,49.3095,33000.0
2013-04-23 12:50:00,52.95,52.96,52.89,52.9,36000.0,49.2723,49.2816,49.2165,49.2258,36000.0
2013-04-23 12:55:00,52.9,52.93,52.9,52.93,8000.0,49.2258,49.2537,49.2258,49.2537,8000.0
2013-04-23 13:00:00,52.9,52.94,52.9,52.92,117000.0,49.2258,49.263,49.2258,49.2444,117000.0
2013-04-23 13:05:00,52.94,52.97,52.5,52.5,72000.0,49.263,49.2909,48.8535,48.8535,72000.0
2013-04-23 13:10:00,52.44,52.92,52.4,52.91,77000.0,48.7977,49.2444,48.7605,49.2351,77000.0
2013-04-23 13:15:00,52.92,52.99,52.88,52.99,12000.0,49.2444,49.3095,49.2072,49.3095,12000.0
2013-04-23 13:20:00,52.97,52.97,52.94,52.94,6000.0,49.2909,49.2909,49.263,49.263,6000.0
2013-04-23 13:25:00,52.91,52.92,52.84,52.84,10000.0,49.2351,49.2444,49.1699,49.1699,10000.0
2013-04-23 13:30:00,52.87,52.91,52.87,52.91,7000.0,49.1978,49.2351,49.1978,49.2351,7000.0
2013-04-23 13:35:00,52.91,52.93,52.89,52.93,11000.0,49.2351,49.2537,49.2165,49.2537,11000.0
2013-04-23 13:40:00,52.96,52.97,52.91,52.91,15000.0,49.2816,49.2909,49.2351,49.2351,15000.0
2013-04-23 13:45:00,52.93,52.95,52.93,52.95,5000.0,49.2537,49.2723,49.2537,49.2723,5000.0
2013-04-23 13:50:00,52.93,52.98,52.93,52.98,15000.0,49.2537,49.3002,49.2537,49.3002,15000.0
2013-04-23 13:55:00,52.99,53.02,52.97,52.98,26000.0,49.3095,49.3374,49.2909,49.3002,26000.0
2013-04-23 14:00:00,52.97,52.97,52.95,52.95,13000.0,49.2909,49.2909,49.2723,49.2723,13000.0
2013-04-23 14:05:00,52.95,52.95,52.92,52.93,20000.0,49.2723,49.2723,49.2444,49.2537,20000.0
2013-04-23 14:10:00,52.98,52.98,52.94,52.94,5000.0,49.3002,49.3002,49.263,49.263,5000.0
2013-04-23 14:15:00,52.95,52.97,52.94,52.95,12000.0,49.2723,49.2909,49.263,49.2723,12000.0
2013-04-23 14:20:00,52.95,52.95,52.88,52.91,19000.0,49.2723,49.2723,49.2072,49.2351,19000.0
2013-04-23 14:25:00,52.89,52.89,52.89,52.89,2000.0,49.2165,49.2165,49.2165,49.2165,2000.0
2013-04-23 14:30:00,52.89,52.92,52.89,52.9,11000.0,49.2165,49.2444,49.2165,49.2258,11000.0
2013-04-23 14:35:00,52.92,52.93,52.91,52.93,6000.0,49.2444,49.2537,49.2351,49.2537,6000.0
2013-04-23 14:40:00,52.93,52.95,52.87,52.87,21000.0,49.2537,49.2723,49.1978,49.1978,21000.0
2013-04-23 14:45:00,52.92,52.92,52.88,52.89,11000.0,49.2444,49.2444,49.2072,49.2165,11000.0
2013-04-23 14:50:00,52.92,52.97,52.91,52.97,16000.0,49.2444,49.2909,49.2351,49.2909,16000.0
2013-04-23 14:55:00,52.95,52.95,52.9,52.9,10000.0,49.2723,49.2723,49.2258,49.2258,10000.0
2013-04-23 15:00:00,52.91,52.98,52.9,52.94,58000.0,49.2351,49.3002,49.2258,49.263,58000.0
2013-04-23 15:05:00,52.95,52.95,52.9,52.94,27000.0,49.2723,49.2723,49.2258,49.263,27000.0
2013-04-23 15:10:00,52.94,53.02,52.94,52.98,41000.0,49.263,49.3374,49.263,49.3002,41000.0
2013-04-23 15:15:00,52.98,53.0,52.95,52.95,22000.0,49.3002,49.3188,49.2723,49.2723,22000.0
2013-04-23 15:20:00,52.97,53.02,52.97,52.99,33000.0,49.2909,49.3374,49.2909,49.3095,33000.0
2013-04-23 15:25:00,53.0,53.05,53.0,53.04,18000.0,49.3188,49.3653,49.3188,49.356,18000.0
2013-04-23 15:30:00,53.04,53.07,53.02,53.04,49000.0,49.356,49.384,49.3374,49.356,49000.0
2013-04-23 15:35:00,53.04,53.08,53.04,53.05,41000.0,49.356,49.3933,49.356,49.3653,41000.0
2013-04-23 15:40:00,53.05,53.06,53.02,53.03,29000.0,49.3653,49.3746,49.3374,49.3467,29000.0
2013-04-23 15:45:00,53.04,53.07,53.03,53.06,44000.0,49.356,49.384,49.3467,49.3746,44000.0
2013-04-23 15:50:00,53.06,53.11,53.06,53.09,54000.0,49.3746,49.4212,49.3746,49.4026,54000.0
2013-04-23 15:55:00,53.09,53.12,53.02,53.09,122000.0,49.4026,49.4305,49.3374,49.4026,122000.0
2013-04-24 09:30:00,53.2,53.35,53.17,53.32,65000.0,49.5049,49.6445,49.477,49.6166,65000.0
2013-04-24 09:35:00,53.32,53.35,53.28,53.32,39000.0,49.6166,49.6445,49.5794,49.6166,39000.0
2013-04-24 09:40:00,53.32,53.35,53.24,53.32,69000.0,49.6166,49.6445,49.5421,49.6166,69000.0
2013-04-24 09:45:00,53.33,53.33,53.18,53.26,72000.0,49.6259,49.6259,49.4863,49.5608,72000.0
2013-04-24 09:50:00,53.29,53.29,53.17,53.19,23000.0,49.5887,49.5887,49.477,49.4956,23000.0
2013-04-24 09:55:00,53.18,53.25,53.12,53.25,23000.0,49.4863,49.5515,49.4305,49.5515,23000.0
2013-04-24 10:00:00,53.23,53.26,53.17,53.17,79000.0,49.5328,49.5608,49.477,49.477,79000.0
2013-04-24 10:05:00,53.19,53.27,53.15,53.22,20000.0,49.4956,49.5701,49.4584,49.5235,20000.0
2013-04-24 10:10:00,53.22,53.28,53.21,53.22,33000.0,49.5235,49.5794,49.5142,49.5235,33000.0
2013-04-24 10:15:00,53.23,53.3,53.23,53.25,42000.0,49.5328,49.598,49.5328,49.5515,42000.0
2013-04-24 10:20:00,53.25,53.3,53.24,53.27,51000.0,49.5515,49.598,49.5421,49.5701,51000.0
2013-04-24 10:25:00,53.27,53.32,53.22,53.27,194000.0,49.5701,49.6166,49.5235,49.5701,194000.0
2013-04-24 10:30:00,53.28,53.28,53.19,53.22,164000.0,49.5794,49.5794,49.4956,49.5235,164000.0
2013-04-24 10:35:00,53.19,53.23,53.15,53.19,49000.0,49.4956,49.5328,49.4584,49.4956,49000.0
2013-04-24 10:40:00,53.19,53.27,53.19,53.27,21000.0,49.4956,49.5701,49.4956,49.5701,21000.0
2013-04-24 10:45:00,53.31,53.43,53.31,53.43,51000.0,49.6073,49.7189,49.6073,49.7189,51000.0
2013-04-24 10:50:00,53.39,53.48,53.39,53.43,16000.0,49.6817,49.7655,49.6817,49.7189,16000.0
2013-04-24 10:55:00,53.43,53.43,53.37,53.37,6000.0,49.7189,49.7189,49.6631,49.6631,6000.0
2013-04-24 11:00:00,53.34,53.39,53.31,53.31,32000.0,49.6352,49.6817,49.6073,49.6073,32000.0
2013-04-24 11:05:00,53.32,53.33,53.3,53.31,8000.0,49.6166,49.6259,49.598,49.6073,8000.0
2013-04-24 11:10:00,53.26,53.27,53.21,53.27,9000.0,49.5608,49.5701,49.5142,49.5701,9000.0
2013-04-24 11:15:00,53.28,53.31,53.22,53.22,19000.0,49.5794,49.6073,49.5235,49.5235,19000.0
2013-04-24 11:20:00,53.22,53.28,53.22,53.28,8000.0,49.5235,49.5794,49.5235,49.5794,8000.0
2013-04-24 11:25:00,53.26,53.29,53.23,53.27,29000.0,49.5608,49.5887,49.5328,49.5701,29000.0
2013-04-24 11:30:00,53.33,53.33,53.24,53.26,25000.0,49.6259,49.6259,49.5421,49.5608,25000.0
2013-04-24 11:35:00,53.26,53.27,53.19,53.2,26000.0,49.5608,49.5701,49.4956,49.5049,26000.0
2013-04-24 11:40:00,53.2,53.23,53.16,53.19,56000.0,49.5049,49.5328,49.4677,49.4956,56000.0
2013-04-24 11:45:00,53.18,53.27,53.18,53.27,11000.0,49.4863,49.5701,49.4863,49.5701,11000.0
2013-04-24 11:50:00,53.22,53.3,53.22,53.29,8000.0,49.5235,49.598,49.5235,49.5887,8000.0
2013-04-24 11:55:00,53.3,53.3,53.26,53.26,8000.0,49.598,49.598,49.5608,49.5608,8000.0
2013-04-24 12:00:00,53.28,53.29,53.26,53.27,10000.0,49.5794,49.5887,49.5608,49.5701,10000.0
2013-04-24 12:05:00,53.28,53.33,53.28,53.33,10000.0,49.5794,49.6259,49.5794,49.6259,10000.0
2013-04-24 12:10:00,53.31,53.31,53.28,53.3,13000.0,49.6073,49.6073,49.5794,49.598,13000.0
2013-04-24 12:15:00,53.3,53.3,53.26,53.29,12000.0,49.598,49.598,49.5608,49.5887,12000.0
2013-04-24 12:20:00,53.24,53.27,53.24,53.27,12000.0,49.5421,49.5701,49.5421,49.5701,12000.0
2013-04-24 12:25:00,53.27,53.27,53.27,53.27,0.0,49.5701,49.5701,49.5701,49.5701,0.0
2013-04-24 12:30:00,53.26,53.28,53.23,53.23,19000.0,49.5608,49.5794,49.5328,49.5328,19000.0
2013-04-24 12:35:00,53.21,53.25,53.21,53.23,7000.0,49.5142,49.5515,49.5142,49.5328,7000.0
2013-04-24 12:40:00,53.22,53.22,53.16,53.16,5000.0,49.5235,49.5235,49.4677,49.4677,5000.0
2013-04-24 12:45:00,53.19,53.19,53.19,53.19,7000.0,49.4956,49.4956,49.4956,49.4956,7000.0
2013-04-24 12:50:00,53.19,53.19,53.13,53.13,6000.0,49.4956,49.4956,49.4398,49.4398,6000.0
2013-04-24 12:55:00,53.15,53.19,53.15,53.17,9000.0,49.4584,49.4956,49.4584,49.477,9000.0
2013-04-24 13:00:00,53.19,53.19,53.16,53.18,11000.0,49.4956,49.4956,49.4677,49.4863,11000.0
2013-04-24 13:05:00,53.18,53.18,53.18,53.18,0.0,49.4863,49.4863,49.4863,49.4863,0.0
2013-04-24 13:10:00,53.21,53.22,53.21,53.22,6000.0,49.5142,49.5235,49.5142,49.5235,6000.0
2013-04-24 13:15:00,53.25,53.26,53.24,53.24,18000.0,49.5515,49.5608,49.5421,49.5421,18000.0
2013-04-24 13:20:00,53.27,53.27,53.24,53.24,2000.0,49.5701,49.5701,49.5421,49.5421,2000.0
2013-04-24 13:25:00,53.24,53.24,53.24,53.24,6000.0,49.5421,49.5421,49.5421,49.5421,6000.0
2013-04-24 13:30:00,53.24,53.27,53.23,53.25,14000.0,49.5421,49.5701,49.5328,49.5515,14000.0
2013-04-24 13:35:00,53.29,53.36,53.27,53.35,52000.0,49.5887,49.6538,49.5701,49.6445,52000.0
2013-04-24 13:40:00,53.34,53.34,53.3,53.3,14000.0,49.6352,49.6352,49.598,49.598,14000.0
2013-04-24 13:45:00,53.29,53.29,53.25,53.26,21000.0,49.5887,49.5887,49.5515,49.5608,21000.0
2013-04-24 13:50:00,53.25,53.25,53.23,53.23,9000.0,49.5515,49.5515,49.5328,49.5328,9000.0
2013-04-24 13:55:00,53.2,53.22,53.2,53.2,14000.0,49.5049,49.5235,49.5049,49.5049,14000.0
2013-04-24 14:00:00,53.19,53.25,53.19,53.23,11000.0,49.4956,49.5515,49.4956,49.5328,11000.0
2013-04-24 14:05:00,53.26,53.26,53.26,53.26,2000.0,49.5608,49.5608,49.5608,49.5608,2000.0
2013-04-24 14:10:00,53.26,53.34,53.26,53.32,16000.0,49.5608,49.6352,49.5608,49.6166,16000.0
2013-04-24 14:15:00,53.34,53.38,53.34,53.36,12000.0,49.6352,49.6724,49.6352,49.6538,12000.0
2013-04-24 14:20:00,53.37,53.39,53.37,53.37,12000.0,49.6631,49.6817,49.6631,49.6631,12000.0
2013-04-24 14:25:00,53.39,53.4,53.37,53.38,19000.0,49.6817,49.691,49.6631,49.6724,19000.0
2013-04-24 14:30:00,53.38,53.42,53.37,53.4,22000.0,49.6724,49.7096,49.6631,49.691,22000.0
2013-04-24 14:35:00,53.39,53.43,53.39,53.42,6000.0,49.6817,49.7189,49.6817,49.7096,6000.0
2013-04-24 14:40:00,53.41,53.41,53.36,53.36,16000.0,49.7003,49.7003,49.6538,49.6538,16000.0
2013-04-24 14:45:00,53.37,53.38,53.32,53.34,11000.0,49.6631,49.6724,49.6166,49.6352,11000.0
2013-04-24 14:50:00,53.32,53.35,53.29,53.3,22000.0,49.6166,49.6445,49.5887,49.598,22000.0
2013-04-24 14:55:00,53.31,53.33,53.3,53.32,28000.0,49.6073,49.6259,49.598,49.6166,28000.0
2013-04-24 15:00:00,53.33,53.34,53.3,53.31,28000.0,49.6259,49.6352,49.598,49.6073,28000.0
2013-04-24 15:05:00,53.33,53.34,53.32,53.33,11000.0,49.6259,49.6352,49.6166,49.6259,11000.0
2013-04-24 15:10:00,53.34,53.34,53.31,53.32,21000.0,49.6352,49.6352,49.6073,49.6166,21000.0
2013-04-24 15:15:00,53.31,53.32,53.31,53.31,16000.0,49.6073,49.6166,49.6073,49.6073,16000.0
2013-04-24 15:20:00,53.31,53.31,53.25,53.25,34000.0,49.6073,49.6073,49.5515,49.5515,34000.0
2013-04-24 15:25:00,53.25,53.26,53.23,53.25,30000.0,49.5515,49.5608,49.5328,49.5515,30000.0
2013-04-24 15:30:00,53.23,53.24,53.2,53.2,79000.0,49.5328,49.5421,49.5049,49.5049,79000.0
2013-04-24 15:35:00,53.2,53.24,53.2,53.24,45000.0,49.5049,49.5421,49.5049,49.5421,45000.0
2013-04-24 15:40:00,53.24,53.25,53.16,53.16,84000.0,49.5421,49.5515,49.4677,49.4677,84000.0
2013-04-24 15:45:00,53.16,53.26,53.16,53.23,105000.0,49.4677,49.5608,49.4677,49.5328,105000.0
2013-04-24 15:50:00,53.22,53.28,53.21,53.26,142000.0,49.5235,49.5794,49.5142,49.5608,142000.0
2013-04-24 15:55:00,53.27,53.27,53.15,53.2,51000.0,49.5701,49.5701,49.4584,49.5049,51000.0
2013-04-25 09:30:00,53.41,53.55,53.41,53.5,58000.0,49.7003,49.8306,49.7003,49.7841,58000.0
2013-04-25 09:35:00,53.52,53.69,53.47,53.68,131000.0,49.8027,49.9609,49.7562,49.9516,131000.0
2013-04-25 09:40:00,53.65,53.74,53.58,53.59,69000.0,49.9237,50.0074,49.8585,49.8678,69000.0
2013-04-25 09:45:00,53.55,53.7,53.55,53.66,62000.0,49.8306,49.9702,49.8306,49.933,62000.0
2013-04-25 09:50:00,53.7,53.71,53.65,53.65,54000.0,49.9702,49.9795,49.9237,49.9237,54000.0
2013-04-25 09:55:00,53.7,53.75,53.66,53.71,57000.0,49.9702,50.0167,49.933,49.9795,57000.0
2013-04-25 10:00:00,53.73,53.8,53.7,53.8,91000.0,49.9981,50.0633,49.9702,50.0633,91000.0
2013-04-25 10:05:00,53.75,53.8,53.69,53.71,64000.0,50.0167,50.0633,49.9609,49.9795,64000.0
2013-04-25 10:10:00,53.69,53.71,52.52,53.54,226000.0,49.9609,49.9795,48.8722,49.8213,226000.0
2013-04-25 10:15:00,53.6,53.65,53.56,53.65,29000.0,49.8771,49.9237,49.8399,49.9237,29000.0
2013-04-25 10:20:00,53.67,53.86,53.67,53.86,100000.0,49.9423,50.1191,49.9423,50.1191,100000.0
2013-04-25 10:25:00,53.86,53.89,53.81,53.87,36000.0,50.1191,50.147,50.0726,50.1284,36000.0
2013-04-25 10:30:00,53.89,53.89,53.85,53.88,32000.0,50.147,50.147,50.1098,50.1377,32000.0
2013-04-25 10:35:00,53.87,53.9,53.87,53.89,26000.0,50.1284,50.1563,50.1284,50.147,26000.0
2013-04-25 10:40:00,53.85,53.9,53.79,53.86,45000.0,50.1098,50.1563,50.0539,50.1191,45000.0
2013-04-25 10:45:00,53.85,53.85,53.73,53.78,28000.0,50.1098,50.1098,49.9981,50.0446,28000.0
2013-04-25 10:50:00,53.78,53.79,53.7,53.7,198000.0,50.0446,50.0539,49.9702,49.9702,198000.0
2013-04-25 10:55:00,53.67,53.73,53.67,53.71,130000.0,49.9423,49.9981,49.9423,49.9795,130000.0
2013-04-25 11:00:00,53.72,53.77,53.71,53.71,20000.0,49.9888,50.0353,49.9795,49.9795,20000.0
2013-04-25 11:05:00,53.71,53.73,53.7,53.73,21000.0,49.9795,49.9981,49.9702,49.9981,21000.0
2013-04-25 11:10:00,53.73,53.74,53.47,53.6,109000.0,49.9981,50.0074,49.7562,49.8771,109000.0
2013-04-25 11:15:00,53.61,53.7,53.58,53.64,33000.0,49.8864,49.9702,49.8585,49.9144,33000.0
2013-04-25 11:20:00,53.63,53.64,53.6,53.61,22000.0,49.9051,49.9144,49.8771,49.8864,22000.0
2013-04-25 11:25:00,53.63,53.64,53.61,53.61,6000.0,49.9051,49.9144,49.8864,49.8864,6000.0
2013-04-25 11:30:00,53.64,53.7,53.64,53.7,22000.0,49.9144,49.9702,49.9144,49.9702,22000.0
2013-04-25 11:35:00,53.71,53.77,53.71,53.77,31000.0,49.9795,50.0353,49.9795,50.0353,31000.0
2013-04-25 11:40:00,53.77,53.79,53.75,53.77,19000.0,50.0353,50.0539,50.0167,50.0353,19000.0
2013-04-25 11:45:00,53.75,53.76,53.75,53.76,9000.0,50.0167,50.026,50.0167,50.026,9000.0
2013-04-25 11:50:00,53.75,53.75,53.68,53.68,58000.0,50.0167,50.0167,49.9516,49.9516,58000.0
2013-04-25 11:55:00,53.71,53.71,53.64,53.66,30000.0,49.9795,49.9795,49.9144,49.933,30000.0
2013-04-25 12:00:00,53.66,53.66,53.62,53.62,14000.0,49.933,49.933,49.8958,49.8958,14000.0
2013-04-25 12:05:00,53.63,53.68,53.63,53.67,20000.0,49.9051,49.9516,49.9051,49.9423,20000.0
2013-04-25 12:10:00,53.68,53.68,53.67,53.67,15000.0,49.9516,49.9516,49.9423,49.9423,15000.0
2013-04-25 12:15:00,53.69,53.7,53.66,53.66,9000.0,49.9609,49.9702,49.933,49.933,9000.0
2013-04-25 12:20:00,53.66,53.67,53.65,53.66,18000.0,49.933,49.9423,49.9237,49.933,18000.0
2013-04-25 12:25:00,53.66,53.67,53.65,53.67,5000.0,49.933,49.9423,49.9237,49.9423,5000.0
2013-04-25 12:30:00,53.68,53.69,53.66,53.66,49000.0,49.9516,49.9609,49.933,49.933,49000.0
2013-04-25 12:35:00,53.66,53.68,53.66,53.67,11000.0,49.933,49.9516,49.933,49.9423,11000.0
2013-04-25 12:40:00,53.66,53.68,53.66,53.66,27000.0,49.933,49.9516,49.933,49.933,27000.0
2013-04-25 12:45:00,53.67,53.69,53.65,53.65,19000.0,49.9423,49.9609,49.9237,49.9237,19000.0
2013-04-25 12:50:00,53.65,53.67,53.65,53.67,8000.0,49.9237,49.9423,49.9237,49.9423,8000.0
2013-04-25 12:55:00,53.67,53.68,53.67,53.68,2000.0,49.9423,49.9516,49.9423,49.9516,2000.0
2013-04-25 13:00:00,53.67,53.7,53.67,53.7,23000.0,49.9423,49.9702,49.9423,49.9702,23000.0
2013-04-25 13:05:00,53.72,53.75,53.7,53.71,56000.0,49.9888,50.0167,49.9702,49.9795,56000.0
2013-04-25 13:10:00,53.7,53.73,53.69,53.73,27000.0,49.9702,49.9981,49.9609,49.9981,27000.0
2013-04-25 13:15:00,53.73,53.73,53.68,53.69,39000.0,49.9981,49.9981,49.9516,49.9609,39000.0
2013-04-25 13:20:00,53.69,53.71,53.68,53.71,11000.0,49.9609,49.9795,49.9516,49.9795,11000.0
2013-04-25 13:25:00,53.71,53.74,53.7,53.7,68000.0,49.9795,50.0074,49.9702,49.9702,68000.0
2013-04-25 13:30:00,53.71,53.74,53.7,53.72,41000.0,49.9795,50.0074,49.9702,49.9888,41000.0
2013-04-25 13:35:00,53.71,53.71,53.68,53.68,15000.0,49.9795,49.9795,49.9516,49.9516,15000.0
2013-04-25 13:40:00,53.67,53.67,53.64,53.64,7000.0,49.9423,49.9423,49.9144,49.9144,7000.0
2013-04-25 13:45:00,53.63,53.65,53.59,53.59,62000.0,49.9051,49.9237,49.8678,49.8678,62000.0
2013-04-25 13:50:00,53.62,53.62,53.62,53.62,1000.0,49.8958,49.8958,49.8958,49.8958,1000.0
2013-04-25 13:55:00,53.62,53.7,53.6,53.7,18000.0,49.8958,49.9702,49.8771,49.9702,18000.0
2013-04-25 14:00:00,53.67,53.68,53.66,53.66,4000.0,49.9423,49.9516,49.933,49.933,4000.0
2013-04-25 14:05:00,53.67,53.72,53.66,53.71,87000.0,49.9423,49.9888,49.933,49.9795,87000.0
2013-04-25 14:10:00,53.71,53.73,53.71,53.73,46000.0,49.9795,49.9981,49.9795,49.9981,46000.0
2013-04-25 14:15:00,53.71,53.71,53.62,53.62,32000.0,49.9795,49.9795,49.8958,49.8958,32000.0
2013-04-25 14:20:00,53.65,53.66,53.63,53.66,7000.0,49.9237,49.933,49.9051,49.933,7000.0
2013-04-25 14:25:00,53.68,53.68,53.66,53.66,7000.0,49.9516,49.9516,49.933,49.933,7000.0
2013-04-25 14:30:00,53.67,53.67,53.61,53.62,14000.0,49.9423,49.9423,49.8864,49.8958,14000.0
2013-04-25 14:35:00,53.61,53.61,53.6,53.6,3000.0,49.8864,49.8864,49.8771,49.8771,3000.0
2013-04-25 14:40:00,53.61,53.68,53.61,53.65,23000.0,49.8864,49.9516,49.8864,49.9237,23000.0
2013-04-25 14:45:00,53.63,53.65,53.63,53.65,13000.0,49.9051,49.9237,49.9051,49.9237,13000.0
2013-04-25 14:50:00,53.63,53.69,53.63,53.65,17000.0,49.9051,49.9609,49.9051,49.9237,17000.0
2013-04-25 14:55:00,53.62,53.65,53.62,53.65,21000.0,49.8958,49.9237,49.8958,49.9237,21000.0
2013-04-25 15:00:00,53.68,53.69,53.63,53.63,7000.0,49.9516,49.9609,49.9051,49.9051,7000.0
2013-04-25 15:05:00,53.63,53.65,53.59,53.63,53000.0,49.9051,49.9237,49.8678,49.9051,53000.0
2013-04-25 15:10:00,53.61,53.61,53.56,53.6,53000.0,49.8864,49.8864,49.8399,49.8771,53000.0
2013-04-25 15:15:00,53.59,53.59,53.49,53.49,33000.0,49.8678,49.8678,49.7748,49.7748,33000.0
2013-04-25 15:20:00,53.51,53.52,53.45,53.48,47000.0,49.7934,49.8027,49.7376,49.7655,47000.0
2013-04-25 15:25:00,53.47,53.55,53.46,53.54,40000.0,49.7562,49.8306,49.7469,49.8213,40000.0
2013-04-25 15:30:00,53.54,53.58,53.49,53.51,96000.0,49.8213,49.8585,49.7748,49.7934,96000.0
2013-04-25 15:35:00,53.51,53.56,53.51,53.52,57000.0,49.7934,49.8399,49.7934,49.8027,57000.0
2013-04-25 15:40:00,53.51,53.57,53.51,53.57,70000.0,49.7934,49.8492,49.7934,49.8492,70000.0
2013-04-25 15:45:00,53.57,53.61,53.55,53.61,69000.0,49.8492,49.8864,49.8306,49.8864,69000.0
2013-04-25 15:50:00,53.59,53.59,53.45,53.45,93000.0,49.8678,49.8678,49.7376,49.7376,93000.0
2013-04-25 15:55:00,53.43,53.56,53.43,53.56,132000.0,49.7189,49.8399,49.7189,49.8399,132000.0
2013-04-26 09:30:00,53.42,53.6,53.4,53.5,83000.0,49.7096,49.8771,49.691,49.7841,83000.0
2013-04-26 09:35:00,53.57,53.6,53.47,53.55,64000.0,49.8492,49.8771,49.7562,49.8306,64000.0
2013-04-26 09:40:00,53.56,53.67,53.55,53.56,61000.0,49.8399,49.9423,49.8306,49.8399,61000.0
2013-04-26 09:45:00,53.56,53.6,53.46,53.46,123000.0,49.8399,49.8771,49.7469,49.7469,123000.0
2013-04-26 09:50:00,53.45,53.51,53.44,53.51,66000.0,49.7376,49.7934,49.7283,49.7934,66000.0
2013-04-26 09:55:00,53.51,53.58,53.51,53.54,31000.0,49.7934,49.8585,49.7934,49.8213,31000.0
2013-04-26 10:00:00,53.53,53.58,53.51,53.54,39000.0,49.812,49.8585,49.7934,49.8213,39000.0
2013-04-26 10:05:00,53.53,53.53,53.49,53.5,17000.0,49.812,49.812,49.7748,49.7841,17000.0
2013-04-26 10:10:00,53.56,53.56,53.43,53.43,19000.0,49.8399,49.8399,49.7189,49.7189,19000.0
2013-04-26 10:15:00,53.5,53.5,53.38,53.43,18000.0,49.7841,49.7841,49.6724,49.7189,18000.0
2013-04-26 10:20:00,53.42,53.46,53.35,53.46,45000.0,49.7096,49.7469,49.6445,49.7469,45000.0
2013-04-26 10:25:00,53.47,53.54,53.4,53.49,18000.0,49.7562,49.8213,49.691,49.7748,18000.0
2013-04-26 10:30:00,53.57,53.57,53.43,53.43,33000.0,49.8492,49.8492,49.7189,49.7189,33000.0
2013-04-26 10:35:00,53.4,53.51,53.39,53.51,42000.0,49.691,49.7934,49.6817,49.7934,42000.0
2013-04-26 10:40:00,53.51,53.54,53.46,53.52,25000.0,49.7934,49.8213,49.7469,49.8027,25000.0
2013-04-26 10:45:00,53.52,53.59,53.52,53.59,93000.0,49.8027,49.8678,49.8027,49.8678,93000.0
2013-04-26 10:50:00,53.6,53.6,53.57,53.59,11000.0,49.8771,49.8771,49.8492,49.8678,11000.0
2013-04-26 10:55:00,53.6,53.65,53.56,53.64,21000.0,49.8771,49.9237,49.8399,49.9144,21000.0
2013-04-26 11:00:00,53.6,53.67,53.59,53.65,78000.0,49.8771,49.9423,49.8678,49.9237,78000.0
2013-04-26 11:05:00,53.65,53.65,53.58,53.59,161000.0,49.9237,49.9237,49.8585,49.8678,161000.0
2013-04-26 11:10:00,53.6,53.62,53.58,53.62,13000.0,49.8771,49.8958,49.8585,49.8958,13000.0
2013-04-26 11:15:00,53.62,53.62,53.56,53.56,50000.0,49.8958,49.8958,49.8399,49.8399,50000.0
2013-04-26 11:20:00,53.56,53.57,53.56,53.57,47000.0,49.8399,49.8492,49.8399,49.8492,47000.0
2013-04-26 11:25:00,53.57,53.67,53.56,53.67,118000.0,49.8492,49.9423,49.8399,49.9423,118000.0
2013-04-26 11:30:00,53.6,53.6,53.6,53.6,1000.0,49.8771,49.8771,49.8771,49.8771,1000.0
2013-04-26 11:35:00,53.63,53.65,53.6,53.6,16000.0,49.9051,49.9237,49.8771,49.8771,16000.0
2013-04-26 11:40:00,53.61,53.62,53.58,53.58,11000.0,49.8864,49.8958,49.8585,49.8585,11000.0
2013-04-26 11:45:00,53.61,53.63,53.59,53.63,7000.0,49.8864,49.9051,49.8678,49.9051,7000.0
2013-04-26 11:50:00,53.62,53.64,53.59,53.63,11000.0,49.8958,49.9144,49.8678,49.9051,11000.0
2013-04-26 11:55:00,53.63,53.63,53.53,53.55,13000.0,49.9051,49.9051,49.812,49.8306,13000.0
2013-04-26 12:00:00,53.52,53.53,53.49,53.49,9000.0,49.8027,49.812,49.7748,49.7748,9000.0
2013-04-26 12:05:00,53.49,53.51,53.48,53.48,8000.0,49.7748,49.7934,49.7655,49.7655,8000.0
2013-04-26 12:10:00,53.48,53.52,53.45,53.51,41000.0,49.7655,49.8027,49.7376,49.7934,41000.0
2013-04-26 12:15:00,53.53,53.58,53.52,53.54,16000.0,49.812,49.8585,49.8027,49.8213,16000.0
2013-04-26 12:20:00,53.52,53.52,53.47,53.49,4000.0,49.8027,49.8027,49.7562,49.7748,4000.0
2013-04-26 12:25:00,53.47,53.53,53.47,53.48,4000.0,49.7562,49.812,49.7562,49.7655,4000.0
2013-04-26 12:30:00,53.53,53.53,53.47,53.47,10000.0,49.812,49.812,49.7562,49.7562,10000.0
2013-04-26 12:35:00,53.44,53.44,53.43,53.43,3000.0,49.7283,49.7283,49.7189,49.7189,3000.0
2013-04-26 12:40:00,53.43,53.45,53.43,53.45,8000.0,49.7189,49.7376,49.7189,49.7376,8000.0
2013-04-26 12:45:00,53.45,53.45,53.45,53.45,1000.0,49.7376,49.7376,49.7376,49.7376,1000.0
2013-04-26 12:50:00,53.49,53.56,53.49,53.52,18000.0,49.7748,49.8399,49.7748,49.8027,18000.0
2013-04-26 12:55:00,53.55,53.56,53.52,53.56,9000.0,49.8306,49.8399,49.8027,49.8399,9000.0
2013-04-26 13:00:00,53.57,53.57,53.54,53.54,13000.0,49.8492,49.8492,49.8213,49.8213,13000.0
2013-04-26 13:05:00,53.55,53.55,53.51,53.55,26000.0,49.8306,49.8306,49.7934,49.8306,26000.0
2013-04-26 13:10:00,53.57,53.57,53.52,53.54,28000.0,49.8492,49.8492,49.8027,49.8213,28000.0
2013-04-26 13:15:00,53.55,53.55,53.55,53.55,2000.0,49.8306,49.8306,49.8306,49.8306,2000.0
2013-04-26 13:20:00,53.57,53.59,53.54,53.59,18000.0,49.8492,49.8678,49.8213,49.8678,18000.0
2013-04-26 13:25:00,53.6,53.65,53.52,53.53,119000.0,49.8771,49.9237,49.8027,49.812,119000.0
2013-04-26 13:30:00,53.56,53.58,53.56,53.58,6000.0,49.8399,49.8585,49.8399,49.8585,6000.0
2013-04-26 13:35:00,53.56,53.57,53.55,53.57,6000.0,49.8399,49.8492,49.8306,49.8492,6000.0
2013-04-26 13:40:00,53.59,53.6,53.55,53.6,225000.0,49.8678,49.8771,49.8306,49.8771,225000.0
2013-04-26 13:45:00,53.63,53.63,53.62,53.63,8000.0,49.9051,49.9051,49.8958,49.9051,8000.0
2013-04-26 13:50:00,53.64,53.66,53.56,53.56,73000.0,49.9144,49.933,49.8399,49.8399,73000.0
2013-04-26 13:55:00,53.58,53.61,53.58,53.59,29000.0,49.8585,49.8864,49.8585,49.8678,29000.0
2013-04-26 14:00:00,53.59,53.66,53.57,53.63,27000.0,49.8678,49.933,49.8492,49.9051,27000.0
2013-04-26 14:05:00,53.65,53.65,53.59,53.59,32000.0,49.9237,49.9237,49.8678,49.8678,32000.0
2013-04-26 14:10:00,53.59,53.6,53.59,53.59,11000.0,49.8678,49.8771,49.8678,49.8678,11000.0
2013-04-26 14:15:00,53.57,53.6,53.55,53.57,329000.0,49.8492,49.8771,49.8306,49.8492,329000.0
2013-04-26 14:20:00,53.58,53.6,53.56,53.59,60000.0,49.8585,49.8771,49.8399,49.8678,60000.0
2013-04-26 14:25:00,53.57,53.59,53.57,53.59,3000.0,49.8492,49.8678,49.8492,49.8678,3000.0
2013-04-26 14:30:00,53.58,53.62,53.57,53.57,88000.0,49.8585,49.8958,49.8492,49.8492,88000.0
2013-04-26 14:35:00,53.55,53.59,53.55,53.58,16000.0,49.8306,49.8678,49.8306,49.8585,16000.0
2013-04-26 14:40:00,53.6,53.6,53.57,53.58,9000.0,49.8771,49.8771,49.8492,49.8585,9000.0
2013-04-26 14:45:00,53.59,53.66,53.58,53.66,43000.0,49.8678,49.933,49.8585,49.933,43000.0
2013-04-26 14:50:00,53.65,53.68,53.59,53.61,71000.0,49.9237,49.9516,49.8678,49.8864,71000.0
2013-04-26 14:55:00,53.61,53.62,53.59,53.61,20000.0,49.8864,49.8958,49.8678,49.8864,20000.0
2013-04-26 15:00:00,53.64,53.7,53.63,53.63,25000.0,49.9144,49.9702,49.9051,49.9051,25000.0
2013-04-26 15:05:00,53.64,53.7,53.63,53.7,18000.0,49.9144,49.9702,49.9051,49.9702,18000.0
2013-04-26 15:10:00,53.69,53.69,53.67,53.69,13000.0,49.9609,49.9609,49.9423,49.9609,13000.0
2013-04-26 15:15:00,53.67,53.69,53.65,53.67,22000.0,49.9423,49.9609,49.9237,49.9423,22000.0
2013-04-26 15:20:00,53.67,53.7,53.67,53.67,23000.0,49.9423,49.9702,49.9423,49.9423,23000.0
2013-04-26 15:25:00,53.66,53.74,53.66,53.69,94000.0,49.933,50.0074,49.933,49.9609,94000.0
2013-04-26 15:30:00,53.7,53.75,53.7,53.74,42000.0,49.9702,50.0167,49.9702,50.0074,42000.0
2013-04-26 15:35:00,53.74,53.77,53.71,53.75,67000.0,50.0074,50.0353,49.9795,50.0167,67000.0
2013-04-26 15:40:00,53.74,53.8,53.74,53.77,112000.0,50.0074,50.0633,50.0074,50.0353,112000.0
2013-04-26 15:45:00,53.78,53.82,53.76,53.76,140000.0,50.0446,50.0819,50.026,50.026,140000.0
2013-04-26 15:50:00,53.78,53.78,53.76,53.76,113000.0,50.0446,50.0446,50.026,50.026,113000.0
2013-04-26 15:55:00,53.77,53.79,53.55,53.55,383000.0,50.0353,50.0539,49.8306,49.8306,383000.0
2013-04-29 09:30:00,53.75,53.79,53.55,53.6,42000.0,50.0167,50.0539,49.8306,49.8771,42000.0
2013-04-29 09:35:00,53.61,53.64,53.54,53.54,29000.0,49.8864,49.9144,49.8213,49.8213,29000.0
2013-04-29 09:40:00,53.63,53.79,53.55,53.79,37000.0,49.9051,50.0539,49.8306,50.0539,37000.0
2013-04-29 09:45:00,53.8,53.84,53.73,53.8,63000.0,50.0633,50.1005,49.9981,50.0633,63000.0
2013-04-29 09:50:00,53.76,53.83,53.71,53.75,51000.0,50.026,50.0912,49.9795,50.0167,51000.0
2013-04-29 09:55:00,53.71,53.78,53.69,53.7,94000.0,49.9795,50.0446,49.9609,49.9702,94000.0
2013-04-29 10:00:00,53.7,53.76,53.64,53.71,81000.0,49.9702,50.026,49.9144,49.9795,81000.0
2013-04-29 10:05:00,53.76,53.78,53.68,53.71,434000.0,50.026,50.0446,49.9516,49.9795,434000.0
2013-04-29 10:10:00,53.7,53.79,53.7,53.71,308000.0,49.9702,50.0539,49.9702,49.9795,308000.0
2013-04-29 10:15:00,53.74,53.74,53.69,53.69,4000.0,50.0074,50.0074,49.9609,49.9609,4000.0
2013-04-29 10:20:00,53.67,53.76,53.67,53.76,18000.0,49.9423,50.026,49.9423,50.026,18000.0
2013-04-29 10:25:00,53.78,53.83,53.76,53.81,34000.0,50.0446,50.0912,50.026,50.0726,34000.0
2013-04-29 10:30:00,53.82,53.82,53.74,53.74,37000.0,50.0819,50.0819,50.0074,50.0074,37000.0
2013-04-29 10:35:00,53.76,53.76,53.66,53.7,87000.0,50.026,50.026,49.933,49.9702,87000.0
2013-04-29 10:40:00,53.7,53.74,53.7,53.71,19000.0,49.9702,50.0074,49.9702,49.9795,19000.0
2013-04-29 10:45:00,53.71,53.8,53.71,53.8,15000.0,49.9795,50.0633,49.9795,50.0633,15000.0
2013-04-29 10:50:00,53.75,53.84,53.75,53.84,11000.0,50.0167,50.1005,50.0167,50.1005,11000.0
2013-04-29 10:55:00,53.83,53.85,53.79,53.79,42000.0,50.0912,50.1098,50.0539,50.0539,42000.0
2013-04-29 11:00:00,53.79,53.8,53.73,53.76,64000.0,50.0539,50.0633,49.9981,50.026,64000.0
2013-04-29 11:05:00,53.76,53.81,53.74,53.8,45000.0,50.026,50.0726,50.0074,50.0633,45000.0
2013-04-29 11:10:00,53.8,53.8,53.8,53.8,1000.0,50.0633,50.0633,50.0633,50.0633,1000.0
2013-04-29 11:15:00,53.79,53.83,53.79,53.83,15000.0,50.0539,50.0912,50.0539,50.0912,15000.0
2013-04-29 11:20:00,53.83,53.84,53.8,53.8,24000.0,50.0912,50.1005,50.0633,50.0633,24000.0
2013-04-29 11:25:00,53.8,53.81,53.77,53.77,23000.0,50.0633,50.0726,50.0353,50.0353,23000.0
2013-04-29 11:30:00,53.78,53.8,53.77,53.79,15000.0,50.0446,50.0633,50.0353,50.0539,15000.0
2013-04-29 11:35:00,53.77,53.77,53.68,53.68,56000.0,50.0353,50.0353,49.9516,49.9516,56000.0
2013-04-29 11:40:00,53.68,53.73,53.67,53.7,34000.0,49.9516,49.9981,49.9423,49.9702,34000.0
2013-04-29 11:45:00,53.7,53.72,53.69,53.7,13000.0,49.9702,49.9888,49.9609,49.9702,13000.0
2013-04-29 11:50:00,53.71,53.73,53.69,53.73,22000.0,49.9795,49.9981,49.9609,49.9981,22000.0
2013-04-29 11:55:00,53.74,53.76,53.74,53.76,9000.0,50.0074,50.026,50.0074,50.026,9000.0
2013-04-29 12:00:00,53.76,53.85,53.74,53.85,24000.0,50.026,50.1098,50.0074,50.1098,24000.0
2013-04-29 12:05:00,53.85,53.85,53.79,53.8,61000.0,50.1098,50.1098,50.0539,50.0633,61000.0
2013-04-29 12:10:00,53.79,53.85,53.79,53.84,51000.0,50.0539,50.1098,50.0539,50.1005,51000.0
2013-04-29 12:15:00,53.84,53.84,53.77,53.77,51000.0,50.1005,50.1005,50.0353,50.0353,51000.0
2013-04-29 12:20:00,53.82,53.84,53.8,53.84,18000.0,50.0819,50.1005,50.0633,50.1005,18000.0
2013-04-29 12:25:00,53.8,54.0,53.8,53.96,55000.0,50.0633,50.2494,50.0633,50.2121,55000.0
2013-04-29 12:30:00,53.96,53.97,53.96,53.96,14000.0,50.2121,50.2214,50.2121,50.2121,14000.0
2013-04-29 12:35:00,53.93,53.98,53.92,53.97,16000.0,50.1842,50.2307,50.1749,50.2214,16000.0
2013-04-29 12:40:00,53.96,53.96,53.95,53.95,8000.0,50.2121,50.2121,50.2028,50.2028,8000.0
2013-04-29 12:45:00,53.95,53.96,53.91,53.91,17000.0,50.2028,50.2121,50.1656,50.1656,17000.0
2013-04-29 12:50:00,53.93,53.93,53.91,53.91,5000.0,50.1842,50.1842,50.1656,50.1656,5000.0
2013-04-29 12:55:00,53.93,53.93,53.9,53.9,18000.0,50.1842,50.1842,50.1563,50.1563,18000.0
2013-04-29 13:00:00,53.91,53.93,53.88,53.91,318000.0,50.1656,50.1842,50.1377,50.1656,318000.0
2013-04-29 13:05:00,53.9,53.93,53.89,53.93,17000.0,50.1563,50.1842,50.147,50.1842,17000.0
2013-04-29 13:10:00,53.9,53.91,53.87,53.87,18000.0,50.1563,50.1656,50.1284,50.1284,18000.0
2013-04-29 13:15:00,53.87,53.88,53.83,53.85,21000.0,50.1284,50.1377,50.0912,50.1098,21000.0
2013-04-29 13:20:00,53.85,53.85,53.83,53.85,13000.0,50.1098,50.1098,50.0912,50.1098,13000.0
2013-04-29 13:25:00,53.85,53.85,53.79,53.8,34000.0,50.1098,50.1098,50.0539,50.0633,34000.0
2013-04-29 13:30:00,53.83,53.83,53.8,53.8,20000.0,50.0912,50.0912,50.0633,50.0633,20000.0
2013-04-29 13:35:00,53.81,53.85,53.81,53.85,17000.0,50.0726,50.1098,50.0726,50.1098,17000.0
2013-04-29 13:40:00,53.85,53.9,53.85,53.89,21000.0,50.1098,50.1563,50.1098,50.147,21000.0
2013-04-29 13:45:00,53.89,53.93,53.89,53.92,11000.0,50.147,50.1842,50.147,50.1749,11000.0
2013-04-29 13:50:00,53.92,53.92,53.89,53.9,30000.0,50.1749,50.1749,50.147,50.1563,30000.0
2013-04-29 13:55:00,53.9,53.99,53.9,53.97,44000.0,50.1563,50.2401,50.1563,50.2214,44000.0
2013-04-29 14:00:00,53.98,53.98,53.92,53.93,30000.0,50.2307,50.2307,50.1749,50.1842,30000.0
2013-04-29 14:05:00,53.92,53.94,53.92,53.94,7000.0,50.1749,50.1935,50.1749,50.1935,7000.0
2013-04-29 14:10:00,53.94,53.97,53.92,53.94,32000.0,50.1935,50.2214,50.1749,50.1935,32000.0
2013-04-29 14:15:00,53.94,53.96,53.93,53.96,24000.0,50.1935,50.2121,50.1842,50.2121,24000.0
2013-04-29 14:20:00,53.96,53.97,53.95,53.95,19000.0,50.2121,50.2214,50.2028,50.2028,19000.0
2013-04-29 14:25:00,53.97,53.97,53.96,53.97,23000.0,50.2214,50.2214,50.2121,50.2214,23000.0
2013-04-29 14:30:00,53.96,53.96,53.93,53.93,51000.0,50.2121,50.2121,50.1842,50.1842,51000.0
2013-04-29 14:35:00,53.94,53.96,53.94,53.95,13000.0,50.1935,50.2121,50.1935,50.2028,13000.0
2013-04-29 14:40:00,53.96,53.97,53.95,53.97,10000.0,50.2121,50.2214,50.2028,50.2214,10000.0
2013-04-29 14:45:00,53.95,53.96,53.94,53.95,17000.0,50.2028,50.2121,50.1935,50.2028,17000.0
2013-04-29 14:50:00,53.94,53.96,53.94,53.95,26000.0,50.1935,50.2121,50.1935,50.2028,26000.0
2013-04-29 14:55:00,53.95,53.96,53.91,53.91,14000.0,50.2028,50.2121,50.1656,50.1656,14000.0
2013-04-29 15:00:00,53.92,53.92,53.87,53.88,7000.0,50.1749,50.1749,50.1284,50.1377,7000.0
2013-04-29 15:05:00,53.88,53.88,53.76,53.85,76000.0,50.1377,50.1377,50.026,50.1098,76000.0
2013-04-29 15:10:00,53.85,53.86,53.82,53.82,23000.0,50.1098,50.1191,50.0819,50.0819,23000.0
2013-04-29 15:15:00,53.82,53.86,53.81,53.86,24000.0,50.0819,50.1191,50.0726,50.1191,24000.0
2013-04-29 15:20:00,53.88,53.92,53.88,53.9,35000.0,50.1377,50.1749,50.1377,50.1563,35000.0
2013-04-29 15:25:00,53.9,53.9,53.85,53.89,32000.0,50.1563,50.1563,50.1098,50.147,32000.0
2013-04-29 15:30:00,53.9,53.9,53.83,53.87,27000.0,50.1563,50.1563,50.0912,50.1284,27000.0
2013-04-29 15:35:00,53.86,53.9,53.84,53.9,68000.0,50.1191,50.1563,50.1005,50.1563,68000.0
2013-04-29 15:40:00,53.89,53.9,53.87,53.89,29000.0,50.147,50.1563,50.1284,50.147,29000.0
2013-04-29 15:45:00,53.9,53.93,53.83,53.84,45000.0,50.1563,50.1842,50.0912,50.1005,45000.0
2013-04-29 15:50:00,53.84,53.87,53.81,53.85,67000.0,50.1005,50.1284,50.0726,50.1098,67000.0
2013-04-29 15:55:00,53.83,53.9,53.83,53.86,107000.0,50.0912,50.1563,50.0912,50.1191,107000.0
2013-04-30 09:30:00,53.98,54.17,53.96,54.13,102000.0,50.2307,50.4076,50.2121,50.3703,102000.0
2013-04-30 09:35:00,54.19,54.29,54.15,54.29,94000.0,50.4262,50.5192,50.3889,50.5192,94000.0
2013-04-30 09:40:00,54.26,54.41,54.23,54.4,282000.0,50.4913,50.6309,50.4634,50.6216,282000.0
2013-04-30 09:45:00,54.39,54.51,54.37,54.51,108000.0,50.6123,50.7239,50.5937,50.7239,108000.0
2013-04-30 09:50:00,54.55,54.57,54.43,54.46,207000.0,50.7612,50.7798,50.6495,50.6774,207000.0
2013-04-30 09:55:00,54.43,54.56,54.43,54.56,183000.0,50.6495,50.7705,50.6495,50.7705,183000.0
2013-04-30 10:00:00,54.56,54.66,54.51,54.56,160000.0,50.7705,50.8635,50.7239,50.7705,160000.0
2013-04-30 10:05:00,54.57,54.7,54.57,54.69,122000.0,50.7798,50.9007,50.7798,50.8914,122000.0
2013-04-30 10:10:00,54.7,54.79,54.66,54.77,107000.0,50.9007,50.9845,50.8635,50.9659,107000.0
2013-04-30 10:15:00,54.77,54.77,54.67,54.72,283000.0,50.9659,50.9659,50.8728,50.9194,283000.0
2013-04-30 10:20:00,54.71,54.74,54.62,54.65,404000.0,50.91,50.938,50.8263,50.8542,404000.0
2013-04-30 10:25:00,54.66,54.66,54.55,54.58,96000.0,50.8635,50.8635,50.7612,50.7891,96000.0
2013-04-30 10:30:00,54.58,54.63,54.57,54.59,30000.0,50.7891,50.8356,50.7798,50.7984,30000.0
2013-04-30 10:35:00,54.59,54.63,54.58,54.58,61000.0,50.7984,50.8356,50.7891,50.7891,61000.0
2013-04-30 10:40:00,54.57,54.6,54.57,54.58,61000.0,50.7798,50.8077,50.7798,50.7891,61000.0
2013-04-30 10:45:00,54.59,54.62,54.56,54.61,56000.0,50.7984,50.8263,50.7705,50.817,56000.0
2013-04-30 10:50:00,54.6,54.68,54.6,54.61,61000.0,50.8077,50.8821,50.8077,50.817,61000.0
2013-04-30 10:55:00,54.61,54.65,54.6,54.64,23000.0,50.817,50.8542,50.8077,50.8449,23000.0
2013-04-30 11:00:00,54.61,54.65,54.61,54.62,96000.0,50.817,50.8542,50.817,50.8263,96000.0
2013-04-30 11:05:00,54.62,54.76,54.62,54.76,85000.0,50.8263,50.9566,50.8263,50.9566,85000.0
2013-04-30 11:10:00,54.76,54.79,54.69,54.69,77000.0,50.9566,50.9845,50.8914,50.8914,77000.0
2013-04-30 11:15:00,54.67,54.7,54.66,54.7,24000.0,50.8728,50.9007,50.8635,50.9007,24000.0
2013-04-30 11:20:00,54.69,54.72,54.69,54.69,59000.0,50.8914,50.9194,50.8914,50.8914,59000.0
2013-04-30 11:25:00,54.7,54.71,54.7,54.7,17000.0,50.9007,50.91,50.9007,50.9007,17000.0
2013-04-30 11:30:00,54.7,54.7,54.66,54.68,41000.0,50.9007,50.9007,50.8635,50.8821,41000.0
2013-04-30 11:35:00,54.67,54.71,54.67,54.69,49000.0,50.8728,50.91,50.8728,50.8914,49000.0
2013-04-30 11:40:00,54.69,54.7,54.64,54.65,53000.0,50.8914,50.9007,50.8449,50.8542,53000.0
2013-04-30 11:45:00,54.68,54.68,54.64,54.67,36000.0,50.8821,50.8821,50.8449,50.8728,36000.0
2013-04-30 11:50:00,54.66,54.68,54.62,54.64,83000.0,50.8635,50.8821,50.8263,50.8449,83000.0
2013-04-30 11:55:00,54.65,54.68,54.64,54.64,60000.0,50.8542,50.8821,50.8449,50.8449,60000.0
2013-04-30 12:00:00,54.66,54.68,54.65,54.68,48000.0,50.8635,50.8821,50.8542,50.8821,48000.0
2013-04-30 12:05:00,54.68,54.7,54.68,54.7,15000.0,50.8821,50.9007,50.8821,50.9007,15000.0
2013-04-30 12:10:00,54.7,54.72,54.68,54.72,30000.0,50.9007,50.9194,50.8821,50.9194,30000.0
2013-04-30 12:15:00,54.71,54.71,54.68,54.69,63000.0,50.91,50.91,50.8821,50.8914,63000.0
2013-04-30 12:20:00,54.68,54.71,54.68,54.71,25000.0,50.8821,50.91,50.8821,50.91,25000.0
2013-04-30 12:25:00,54.71,54.74,54.71,54.73,17000.0,50.91,50.938,50.91,50.9287,17000.0
2013-04-30 12:30:00,54.73,54.76,54.73,54.76,49000.0,50.9287,50.9566,50.9287,50.9566,49000.0
2013-04-30 12:35:00,54.75,54.77,54.74,54.75,32000.0,50.9473,50.9659,50.938,50.9473,32000.0
2013-04-30 12:40:00,54.75,54.76,54.74,54.75,26000.0,50.9473,50.9566,50.938,50.9473,26000.0
2013-04-30 12:45:00,54.76,54.8,54.76,54.8,33000.0,50.9566,50.9938,50.9566,50.9938,33000.0
2013-04-30 12:50:00,54.8,54.84,54.8,54.8,79000.0,50.9938,51.031,50.9938,50.9938,79000.0
2013-04-30 12:55:00,54.8,54.8,54.75,54.8,51000.0,50.9938,50.9938,50.9473,50.9938,51000.0
2013-04-30 13:00:00,54.79,54.81,54.79,54.79,14000.0,50.9845,51.0031,50.9845,50.9845,14000.0
2013-04-30 13:05:00,54.79,54.85,54.79,54.85,35000.0,50.9845,51.0403,50.9845,51.0403,35000.0
2013-04-30 13:10:00,54.84,54.84,54.78,54.83,34000.0,51.031,51.031,50.9752,51.0217,34000.0
2013-04-30 13:15:00,54.82,54.82,54.73,54.73,37000.0,51.0124,51.0124,50.9287,50.9287,37000.0
2013-04-30 13:20:00,54.75,54.75,54.73,54.74,38000.0,50.9473,50.9473,50.9287,50.938,38000.0
2013-04-30 13:25:00,54.74,54.74,54.73,54.73,57000.0,50.938,50.938,50.9287,50.9287,57000.0
2013-04-30 13:30:00,54.73,54.73,54.7,54.71,16000.0,50.9287,50.9287,50.9007,50.91,16000.0
2013-04-30 13:35:00,54.7,54.73,54.7,54.72,51000.0,50.9007,50.9287,50.9007,50.9194,51000.0
2013-04-30 13:40:00,54.72,54.74,54.68,54.74,95000.0,50.9194,50.938,50.8821,50.938,95000.0
2013-04-30 13:45:00,54.74,54.76,54.73,54.75,47000.0,50.938,50.9566,50.9287,50.9473,47000.0
2013-04-30 13:50:00,54.75,54.77,54.7,54.71,67000.0,50.9473,50.9659,50.9007,50.91,67000.0
2013-04-30 13:55:00,54.7,54.73,54.7,54.72,24000.0,50.9007,50.9287,50.9007,50.9194,24000.0
2013-04-30 14:00:00,54.71,54.72,54.69,54.69,67000.0,50.91,50.9194,50.8914,50.8914,67000.0
2013-04-30 14:05:00,54.67,54.71,54.65,54.65,56000.0,50.8728,50.91,50.8542,50.8542,56000.0
2013-04-30 14:10:00,54.67,54.67,54.64,54.64,26000.0,50.8728,50.8728,50.8449,50.8449,26000.0
2013-04-30 14:15:00,54.64,54.66,54.57,54.6,93000.0,50.8449,50.8635,50.7798,50.8077,93000.0
2013-04-30 14:20:00,54.6,54.72,54.57,54.72,88000.0,50.8077,50.9194,50.7798,50.9194,88000.0
2013-04-30 14:25:00,54.72,54.75,54.7,54.7,49000.0,50.9194,50.9473,50.9007,50.9007,49000.0
2013-04-30 14:30:00,54.7,54.73,54.7,54.71,42000.0,50.9007,50.9287,50.9007,50.91,42000.0
2013-04-30 14:35:00,54.71,54.77,54.7,54.76,47000.0,50.91,50.9659,50.9007,50.9566,47000.0
2013-04-30 14:40:00,54.75,54.75,54.71,54.74,30000.0,50.9473,50.9473,50.91,50.938,30000.0
2013-04-30 14:45:00,54.72,54.75,54.71,54.72,36000.0,50.9194,50.9473,50.91,50.9194,36000.0
2013-04-30 14:50:00,54.72,54.76,54.72,54.74,32000.0,50.9194,50.9566,50.9194,50.938,32000.0
2013-04-30 14:55:00,54.73,54.76,54.71,54.76,145000.0,50.9287,50.9566,50.91,50.9566,145000.0
2013-04-30 15:00:00,54.75,54.8,54.75,54.8,148000.0,50.9473,50.9938,50.9473,50.9938,148000.0
2013-04-30 15:05:00,54.77,54.8,54.77,54.8,63000.0,50.9659,50.9938,50.9659,50.9938,63000.0
2013-04-30 15:10:00,54.81,54.82,54.8,54.8,62000.0,51.0031,51.0124,50.9938,50.9938,62000.0
2013-04-30 15:15:00,54.8,54.85,54.8,54.82,130000.0,50.9938,51.0403,50.9938,51.0124,130000.0
2013-04-30 15:20:00,54.8,54.84,54.8,54.82,68000.0,50.9938,51.031,50.9938,51.0124,68000.0
2013-04-30 15:25:00,54.83,54.85,54.83,54.84,48000.0,51.0217,51.0403,51.0217,51.031,48000.0
2013-04-30 15:30:00,54.83,54.85,54.83,54.84,125000.0,51.0217,51.0403,51.0217,51.031,125000.0
2013-04-30 15:35:00,54.84,54.88,54.83,54.87,148000.0,51.031,51.0682,51.0217,51.0589,148000.0
2013-04-30 15:40:00,54.88,54.91,54.85,54.91,152000.0,51.0682,51.0962,51.0403,51.0962,152000.0
2013-04-30 15:45:00,54.93,54.96,54.91,54.96,140000.0,51.1148,51.1427,51.0962,51.1427,140000.0
2013-04-30 15:50:00,54.96,54.99,54.94,54.98,213000.0,51.1427,51.1706,51.1241,51.1613,213000.0
2013-04-30 15:55:00,54.98,55.0,54.93,54.96,516000.0,51.1613,51.1799,51.1148,51.1427,516000.0
2013-05-01 09:30:00,53.76,54.0,53.6,53.93,671000.0,50.026,50.2494,49.8771,50.1842,671000.0
2013-05-01 09:35:00,54.0,54.23,53.82,54.23,424000.0,50.2494,50.4634,50.0819,50.4634,424000.0
2013-05-01 09:40:00,54.15,54.43,54.15,54.27,743000.0,50.3889,50.6495,50.3889,50.5006,743000.0
2013-05-01 09:45:00,54.3,54.46,54.23,54.41,403000.0,50.5285,50.6774,50.4634,50.6309,403000.0
2013-05-01 09:50:00,54.44,54.45,54.22,54.44,174000.0,50.6588,50.6681,50.4541,50.6588,174000.0
2013-05-01 09:55:00,54.4,54.49,54.24,54.29,133000.0,50.6216,50.7053,50.4727,50.5192,133000.0
2013-05-01 10:00:00,54.26,54.4,54.24,54.3,179000.0,50.4913,50.6216,50.4727,50.5285,179000.0
2013-05-01 10:05:00,54.33,54.39,54.26,54.33,163000.0,50.5564,50.6123,50.4913,50.5564,163000.0
2013-05-01 10:10:00,54.35,54.38,54.27,54.3,67000.0,50.575,50.603,50.5006,50.5285,67000.0
2013-05-01 10:15:00,54.26,54.32,54.08,54.18,121000.0,50.4913,50.5471,50.3238,50.4169,121000.0
2013-05-01 10:20:00,54.18,54.2,54.06,54.17,130000.0,50.4169,50.4355,50.3052,50.4076,130000.0
2013-05-01 10:25:00,54.21,54.21,53.97,54.08,122000.0,50.4448,50.4448,50.2214,50.3238,122000.0
2013-05-01 10:30:00,54.04,54.08,53.95,54.0,99000.0,50.2866,50.3238,50.2028,50.2494,99000.0
2013-05-01 10:35:00,54.0,54.03,53.87,54.02,343000.0,50.2494,50.2773,50.1284,50.268,343000.0
2013-05-01 10:40:00,54.0,54.04,53.94,54.04,179000.0,50.2494,50.2866,50.1935,50.2866,179000.0
2013-05-01 10:45:00,54.1,54.13,54.02,54.02,59000.0,50.3424,50.3703,50.268,50.268,59000.0
2013-05-01 10:50:00,54.07,54.07,53.99,54.0,184000.0,50.3145,50.3145,50.2401,50.2494,184000.0
2013-05-01 10:55:00,54.01,54.01,53.85,53.85,101000.0,50.2587,50.2587,50.1098,50.1098,101000.0
2013-05-01 11:00:00,53.85,53.87,53.78,53.84,162000.0,50.1098,50.1284,50.0446,50.1005,162000.0
2013-05-01 11:05:00,53.84,53.97,53.81,53.94,84000.0,50.1005,50.2214,50.0726,50.1935,84000.0
2013-05-01 11:10:00,53.96,54.03,53.95,54.01,26000.0,50.2121,50.2773,50.2028,50.2587,26000.0
2013-05-01 11:15:00,54.01,54.05,53.95,54.05,50000.0,50.2587,50.2959,50.2028,50.2959,50000.0
2013-05-01 11:20:00,54.02,54.1,53.96,54.1,115000.0,50.268,50.3424,50.2121,50.3424,115000.0
2013-05-01 11:25:00,54.1,54.1,54.04,54.04,56000.0,50.3424,50.3424,50.2866,50.2866,56000.0
2013-05-01 11:30:00,54.04,54.06,54.01,54.01,57000.0,50.2866,50.3052,50.2587,50.2587,57000.0
2013-05-01 11:35:00,54.0,54.01,53.96,54.0,77000.0,50.2494,50.2587,50.2121,50.2494,77000.0
2013-05-01 11:40:00,54.0,54.01,54.0,54.0,46000.0,50.2494,50.2587,50.2494,50.2494,46000.0
2013-05-01 11:45:00,54.01,54.02,53.98,54.0,51000.0,50.2587,50.268,50.2307,50.2494,51000.0
2013-05-01 11:50:00,54.0,54.03,53.98,54.01,68000.0,50.2494,50.2773,50.2307,50.2587,68000.0
2013-05-01 11:55:00,54.01,54.06,54.0,54.06,30000.0,50.2587,50.3052,50.2494,50.3052,30000.0
2013-05-01 12:00:00,54.05,54.05,54.01,54.01,15000.0,50.2959,50.2959,50.2587,50.2587,15000.0
2013-05-01 12:05:00,54.02,54.06,54.02,54.02,33000.0,50.268,50.3052,50.268,50.268,33000.0
2013-05-01 12:10:00,54.04,54.04,54.01,54.03,22000.0,50.2866,50.2866,50.2587,50.2773,22000.0
2013-05-01 12:15:00,54.02,54.04,54.01,54.01,52000.0,50.268,50.2866,50.2587,50.2587,52000.0
2013-05-01 12:20:00,54.01,54.02,53.99,54.0,67000.0,50.2587,50.268,50.2401,50.2494,67000.0
2013-05-01 12:25:00,53.99,54.0,53.99,54.0,83000.0,50.2401,50.2494,50.2401,50.2494,83000.0
2013-05-01 12:30:00,54.0,54.0,53.92,53.92,74000.0,50.2494,50.2494,50.1749,50.1749,74000.0
2013-05-01 12:35:00,53.92,53.92,53.82,53.86,55000.0,50.1749,50.1749,50.0819,50.1191,55000.0
2013-05-01 12:40:00,53.86,53.88,53.83,53.83,52000.0,50.1191,50.1377,50.0912,50.0912,52000.0
2013-05-01 12:45:00,53.83,53.86,53.8,53.86,61000.0,50.0912,50.1191,50.0633,50.1191,61000.0
2013-05-01 12:50:00,53.87,53.9,53.8,53.85,57000.0,50.1284,50.1563,50.0633,50.1098,57000.0
2013-05-01 12:55:00,53.87,53.88,53.79,53.8,225000.0,50.1284,50.1377,50.0539,50.0633,225000.0
2013-05-01 13:00:00,53.78,53.82,53.77,53.77,51000.0,50.0446,50.0819,50.0353,50.0353,51000.0
2013-05-01 13:05:00,53.79,53.79,53.61,53.61,106000.0,50.0539,50.0539,49.8864,49.8864,106000.0
2013-05-01 13:10:00,53.63,53.72,53.61,53.68,74000.0,49.9051,49.9888,49.8864,49.9516,74000.0
2013-05-01 13:15:00,53.7,53.7,53.62,53.63,109000.0,49.9702,49.9702,49.8958,49.9051,109000.0
2013-05-01 13:20:00,53.63,53.7,53.63,53.7,127000.0,49.9051,49.9702,49.9051,49.9702,127000.0
2013-05-01 13:25:00,53.7,53.79,53.7,53.79,158000.0,49.9702,50.0539,49.9702,50.0539,158000.0
2013-05-01 13:30:00,53.78,53.79,53.73,53.75,64000.0,50.0446,50.0539,49.9981,50.0167,64000.0
2013-05-01 13:35:00,53.73,53.73,53.64,53.64,68000.0,49.9981,49.9981,49.9144,49.9144,68000.0
2013-05-01 13:40:00,53.64,53.66,53.61,53.62,66000.0,49.9144,49.933,49.8864,49.8958,66000.0
2013-05-01 13:45:00,53.66,53.72,53.62,53.7,79000.0,49.933,49.9888,49.8958,49.9702,79000.0
2013-05-01 13:50:00,53.7,53.76,53.61,53.72,90000.0,49.9702,50.026,49.8864,49.9888,90000.0
2013-05-01 13:55:00,53.74,53.74,53.67,53.67,26000.0,50.0074,50.0074,49.9423,49.9423,26000.0
2013-05-01 14:00:00,53.7,53.91,53.69,53.82,63000.0,49.9702,50.1656,49.9609,50.0819,63000.0
2013-05-01 14:05:00,53.74,53.77,53.65,53.75,55000.0,50.0074,50.0353,49.9237,50.0167,55000.0
2013-05-01 14:10:00,53.73,53.76,53.63,53.69,33000.0,49.9981,50.026,49.9051,49.9609,33000.0
2013-05-01 14:15:00,53.67,53.7,53.66,53.68,45000.0,49.9423,49.9702,49.933,49.9516,45000.0
2013-05-01 14:20:00,53.72,53.79,53.71,53.79,36000.0,49.9888,50.0539,49.9795,50.0539,36000.0
2013-05-01 14:25:00,53.79,53.84,53.68,53.7,68000.0,50.0539,50.1005,49.9516,49.9702,68000.0
2013-05-01 14:30:00,53.69,53.74,53.66,53.68,31000.0,49.9609,50.0074,49.933,49.9516,31000.0
2013-05-01 14:35:00,53.67,53.72,53.63,53.69,31000.0,49.9423,49.9888,49.9051,49.9609,31000.0
2013-05-01 14:40:00,53.69,53.74,53.69,53.71,32000.0,49.9609,50.0074,49.9609,49.9795,32000.0
2013-05-01 14:45:00,53.7,53.73,53.66,53.7,42000.0,49.9702,49.9981,49.933,49.9702,42000.0
2013-05-01 14:50:00,53.73,53.8,53.71,53.77,66000.0,49.9981,50.0633,49.9795,50.0353,66000.0
2013-05-01 14:55:00,53.8,53.82,53.79,53.8,34000.0,50.0633,50.0819,50.0539,50.0633,34000.0
2013-05-01 15:00:00,53.8,53.8,53.71,53.8,97000.0,50.0633,50.0633,49.9795,50.0633,97000.0
2013-05-01 15:05:00,53.8,53.8,53.74,53.74,79000.0,50.0633,50.0633,50.0074,50.0074,79000.0
2013-05-01 15:10:00,53.72,53.74,53.69,53.73,51000.0,49.9888,50.0074,49.9609,49.9981,51000.0
2013-05-01 15:15:00,53.71,53.82,53.7,53.81,86000.0,49.9795,50.0819,49.9702,50.0726,86000.0
2013-05-01 15:20:00,53.8,53.81,53.75,53.77,68000.0,50.0633,50.0726,50.0167,50.0353,68000.0
2013-05-01 15:25:00,53.75,53.84,53.75,53.84,87000.0,50.0167,50.1005,50.0167,50.1005,87000.0
2013-05-01 15:30:00,53.84,53.98,53.82,53.98,172000.0,50.1005,50.2307,50.0819,50.2307,172000.0
2013-05-01 15:35:00,53.96,54.05,53.94,53.95,201000.0,50.2121,50.2959,50.1935,50.2028,201000.0
2013-05-01 15:40:00,53.95,54.06,53.93,54.02,171000.0,50.2028,50.3052,50.1842,50.268,171000.0
2013-05-01 15:45:00,54.04,54.18,54.0,54.12,244000.0,50.2866,50.4169,50.2494,50.361,244000.0
2013-05-01 15:50:00,54.09,54.13,54.01,54.02,171000.0,50.3331,50.3703,50.2587,50.268,171000.0
2013-05-01 15:55:00,54.0,54.14,53.87,53.92,244000.0,50.2494,50.3796,50.1284,50.1749,244000.0
2013-05-02 09:30:00,53.6,54.05,53.57,53.88,339000.0,49.8771,50.2959,49.8492,50.1377,339000.0
2013-05-02 09:35:00,53.86,54.0,53.76,53.8,216000.0,50.1191,50.2494,50.026,50.0633,216000.0
2013-05-02 09:40:00,53.8,53.94,53.8,53.83,241000.0,50.0633,50.1935,50.0633,50.0912,241000.0
2013-05-02 09:45:00,53.83,54.06,53.83,54.0,289000.0,50.0912,50.3052,50.0912,50.2494,289000.0
2013-05-02 09:50:00,53.98,53.99,53.83,53.91,226000.0,50.2307,50.2401,50.0912,50.1656,226000.0
2013-05-02 09:55:00,53.93,53.95,53.62,53.65,309000.0,50.1842,50.2028,49.8958,49.9237,309000.0
2013-05-02 10:00:00,53.66,53.81,53.63,53.8,309000.0,49.933,50.0726,49.9051,50.0633,309000.0
2013-05-02 10:05:00,53.77,53.89,53.7,53.89,133000.0,50.0353,50.147,49.9702,50.147,133000.0
2013-05-02 10:10:00,53.9,53.95,53.87,53.89,228000.0,50.1563,50.2028,50.1284,50.147,228000.0
2013-05-02 10:15:00,53.89,54.02,53.87,54.02,180000.0,50.147,50.268,50.1284,50.268,180000.0
2013-05-02 10:20:00,54.02,54.24,54.02,54.14,145000.0,50.268,50.4727,50.268,50.3796,145000.0
2013-05-02 10:25:00,54.16,54.2,54.13,54.16,133000.0,50.3982,50.4355,50.3703,50.3982,133000.0
2013-05-02 10:30:00,54.14,54.16,54.0,54.01,521000.0,50.3796,50.3982,50.2494,50.2587,521000.0
2013-05-02 10:35:00,54.05,54.06,53.96,54.01,104000.0,50.2959,50.3052,50.2121,50.2587,104000.0
2013-05-02 10:40:00,53.98,54.02,53.91,53.95,55000.0,50.2307,50.268,50.1656,50.2028,55000.0
2013-05-02 10:45:00,53.95,54.02,53.95,53.96,65000.0,50.2028,50.268,50.2028,50.2121,65000.0
2013-05-02 10:50:00,53.97,53.99,53.87,53.91,105000.0,50.2214,50.2401,50.1284,50.1656,105000.0
2013-05-02 10:55:00,53.89,53.9,53.83,53.84,71000.0,50.147,50.1563,50.0912,50.1005,71000.0
2013-05-02 11:00:00,53.84,53.91,53.81,53.84,82000.0,50.1005,50.1656,50.0726,50.1005,82000.0
2013-05-02 11:05:00,53.83,53.99,53.82,53.98,131000.0,50.0912,50.2401,50.0819,50.2307,131000.0
2013-05-02 11:10:00,54.0,54.19,54.0,54.19,87000.0,50.2494,50.4262,50.2494,50.4262,87000.0
2013-05-02 11:15:00,54.2,54.2,54.13,54.19,160000.0,50.4355,50.4355,50.3703,50.4262,160000.0
2013-05-02 11:20:00,54.25,54.27,54.19,54.22,121000.0,50.482,50.5006,50.4262,50.4541,121000.0
2013-05-02 11:25:00,54.23,54.39,54.21,54.39,80000.0,50.4634,50.6123,50.4448,50.6123,80000.0
2013-05-02 11:30:00,54.39,54.42,54.25,54.26,77000.0,50.6123,50.6402,50.482,50.4913,77000.0
2013-05-02 11:35:00,54.29,54.37,54.23,54.32,102000.0,50.5192,50.5937,50.4634,50.5471,102000.0
2013-05-02 11:40:00,54.36,54.45,54.36,54.41,119000.0,50.5844,50.6681,50.5844,50.6309,119000.0
2013-05-02 11:45:00,54.43,54.46,54.38,54.44,73000.0,50.6495,50.6774,50.603,50.6588,73000.0
2013-05-02 11:50:00,54.41,54.49,54.4,54.46,36000.0,50.6309,50.7053,50.6216,50.6774,36000.0
2013-05-02 11:55:00,54.46,54.49,54.44,54.45,45000.0,50.6774,50.7053,50.6588,50.6681,45000.0
2013-05-02 12:00:00,54.44,54.5,54.42,54.47,99000.0,50.6588,50.7146,50.6402,50.6867,99000.0
2013-05-02 12:05:00,54.47,54.49,54.4,54.4,137000.0,50.6867,50.7053,50.6216,50.6216,137000.0
2013-05-02 12:10:00,54.4,54.43,54.36,54.39,140000.0,50.6216,50.6495,50.5844,50.6123,140000.0
2013-05-02 12:15:00,54.39,54.39,54.32,54.34,84000.0,50.6123,50.6123,50.5471,50.5657,84000.0
2013-05-02 12:20:00,54.33,54.36,54.23,54.23,99000.0,50.5564,50.5844,50.4634,50.4634,99000.0
2013-05-02 12:25:00,54.23,54.26,54.18,54.19,54000.0,50.4634,50.4913,50.4169,50.4262,54000.0
2013-05-02 12:30:00,54.24,54.27,54.2,54.24,85000.0,50.4727,50.5006,50.4355,50.4727,85000.0
2013-05-02 12:35:00,54.24,54.26,54.22,54.23,53000.0,50.4727,50.4913,50.4541,50.4634,53000.0
2013-05-02 12:40:00,54.23,54.3,54.23,54.3,38000.0,50.4634,50.5285,50.4634,50.5285,38000.0
2013-05-02 12:45:00,54.29,54.34,54.26,54.3,34000.0,50.5192,50.5657,50.4913,50.5285,34000.0
2013-05-02 12:50:00,54.3,54.4,54.3,54.34,52000.0,50.5285,50.6216,50.5285,50.5657,52000.0
2013-05-02 12:55:00,54.34,54.37,54.33,54.35,29000.0,50.5657,50.5937,50.5564,50.575,29000.0
2013-05-02 13:00:00,54.34,54.41,54.33,54.4,51000.0,50.5657,50.6309,50.5564,50.6216,51000.0
2013-05-02 13:05:00,54.43,54.46,54.4,54.46,101000.0,50.6495,50.6774,50.6216,50.6774,101000.0
2013-05-02 13:10:00,54.45,54.48,54.42,54.46,93000.0,50.6681,50.696,50.6402,50.6774,93000.0
2013-05-02 13:15:00,54.45,54.52,54.45,54.48,139000.0,50.6681,50.7332,50.6681,50.696,139000.0
2013-05-02 13:20:00,54.48,54.5,54.38,54.4,127000.0,50.696,50.7146,50.603,50.6216,127000.0
2013-05-02 13:25:00,54.39,54.49,54.39,54.41,85000.0,50.6123,50.7053,50.6123,50.6309,85000.0
2013-05-02 13:30:00,54.42,54.43,54.37,54.4,56000.0,50.6402,50.6495,50.5937,50.6216,56000.0
2013-05-02 13:35:00,54.39,54.43,54.39,54.4,113000.0,50.6123,50.6495,50.6123,50.6216,113000.0
2013-05-02 13:40:00,54.38,54.4,54.32,54.36,90000.0,50.603,50.6216,50.5471,50.5844,90000.0
2013-05-02 13:45:00,54.34,54.34,54.29,54.32,59000.0,50.5657,50.5657,50.5192,50.5471,59000.0
2013-05-02 13:50:00,54.3,54.35,54.28,54.33,80000.0,50.5285,50.575,50.5099,50.5564,80000.0
2013-05-02 13:55:00,54.33,54.37,54.3,54.35,47000.0,50.5564,50.5937,50.5285,50.575,47000.0
2013-05-02 14:00:00,54.33,54.34,54.29,54.31,48000.0,50.5564,50.5657,50.5192,50.5378,48000.0
2013-05-02 14:05:00,54.3,54.32,54.28,54.32,37000.0,50.5285,50.5471,50.5099,50.5471,37000.0
2013-05-02 14:10:00,54.32,54.36,54.31,54.35,41000.0,50.5471,50.5844,50.5378,50.575,41000.0
2013-05-02 14:15:00,54.33,54.42,54.31,54.4,44000.0,50.5564,50.6402,50.5378,50.6216,44000.0
2013-05-02 14:20:00,54.42,54.46,54.4,54.42,159000.0,50.6402,50.6774,50.6216,50.6402,159000.0
2013-05-02 14:25:00,54.43,54.47,54.42,54.44,54000.0,50.6495,50.6867,50.6402,50.6588,54000.0
2013-05-02 14:30:00,54.45,54.57,54.43,54.56,131000.0,50.6681,50.7798,50.6495,50.7705,131000.0
2013-05-02 14:35:00,54.56,54.73,54.54,54.65,208000.0,50.7705,50.9287,50.7519,50.8542,208000.0
2013-05-02 14:40:00,54.65,54.67,54.6,54.63,107000.0,50.8542,50.8728,50.8077,50.8356,107000.0
2013-05-02 14:45:00,54.62,54.69,54.6,54.66,54000.0,50.8263,50.8914,50.8077,50.8635,54000.0
2013-05-02 14:50:00,54.69,54.69,54.61,54.62,70000.0,50.8914,50.8914,50.817,50.8263,70000.0
2013-05-02 14:55:00,54.61,54.7,54.61,54.68,82000.0,50.817,50.9007,50.817,50.8821,82000.0
2013-05-02 15:00:00,54.67,54.67,54.6,54.6,44000.0,50.8728,50.8728,50.8077,50.8077,44000.0
2013-05-02 15:05:00,54.61,54.64,54.58,54.6,57000.0,50.817,50.8449,50.7891,50.8077,57000.0
2013-05-02 15:10:00,54.59,54.59,54.54,54.55,53000.0,50.7984,50.7984,50.7519,50.7612,53000.0
2013-05-02 15:15:00,54.55,54.55,54.5,54.5,64000.0,50.7612,50.7612,50.7146,50.7146,64000.0
2013-05-02 15:20:00,54.51,54.51,54.41,54.44,109000.0,50.7239,50.7239,50.6309,50.6588,109000.0
2013-05-02 15:25:00,54.46,54.49,54.43,54.46,77000.0,50.6774,50.7053,50.6495,50.6774,77000.0
2013-05-02 15:30:00,54.47,54.52,54.45,54.52,83000.0,50.6867,50.7332,50.6681,50.7332,83000.0
2013-05-02 15:35:00,54.5,54.51,54.46,54.48,63000.0,50.7146,50.7239,50.6774,50.696,63000.0
2013-05-02 15:40:00,54.5,54.51,54.45,54.46,73000.0,50.7146,50.7239,50.6681,50.6774,73000.0
2013-05-02 15:45:00,54.47,54.53,54.43,54.43,120000.0,50.6867,50.7425,50.6495,50.6495,120000.0
2013-05-02 15:50:00,54.45,54.55,54.44,54.52,237000.0,50.6681,50.7612,50.6588,50.7332,237000.0
2013-05-02 15:55:00,54.52,54.6,54.51,54.51,238000.0,50.7332,50.8077,50.7239,50.7239,238000.0
2013-05-03 09:30:00,55.17,55.34,55.06,55.09,185000.0,51.3381,51.4963,51.2357,51.2637,185000.0
2013-05-03 09:35:00,55.14,55.45,55.14,55.4,196000.0,51.3102,51.5986,51.3102,51.5521,196000.0
2013-05-03 09:40:00,55.39,55.49,55.34,55.35,131000.0,51.5428,51.6359,51.4963,51.5056,131000.0
2013-05-03 09:45:00,55.37,55.44,55.3,55.44,169000.0,51.5242,51.5893,51.4591,51.5893,169000.0
2013-05-03 09:50:00,55.45,55.49,55.44,55.48,40000.0,51.5986,51.6359,51.5893,51.6266,40000.0
2013-05-03 09:55:00,55.44,55.45,55.33,55.45,108000.0,51.5893,51.5986,51.487,51.5986,108000.0
2013-05-03 10:00:00,55.45,55.47,55.36,55.45,157000.0,51.5986,51.6173,51.5149,51.5986,157000.0
2013-05-03 10:05:00,55.46,55.47,55.31,55.37,864000.0,51.608,51.6173,51.4684,51.5242,864000.0
2013-05-03 10:10:00,55.37,55.46,55.35,55.46,539000.0,51.5242,51.608,51.5056,51.608,539000.0
2013-05-03 10:15:00,55.48,55.64,55.42,55.57,219000.0,51.6266,51.7755,51.5707,51.7103,219000.0
2013-05-03 10:20:00,55.58,55.75,55.57,55.69,130000.0,51.7196,51.8778,51.7103,51.822,130000.0
2013-05-03 10:25:00,55.73,55.77,55.67,55.68,61000.0,51.8592,51.8964,51.8034,51.8127,61000.0
2013-05-03 10:30:00,55.71,55.73,55.63,55.63,55000.0,51.8406,51.8592,51.7661,51.7661,55000.0
2013-05-03 10:35:00,55.65,55.7,55.63,55.67,33000.0,51.7848,51.8313,51.7661,51.8034,33000.0
2013-05-03 10:40:00,55.64,55.71,55.63,55.7,245000.0,51.7755,51.8406,51.7661,51.8313,245000.0
2013-05-03 10:45:00,55.65,55.66,55.56,55.56,40000.0,51.7848,51.7941,51.701,51.701,40000.0
2013-05-03 10:50:00,55.55,55.6,55.55,55.59,61000.0,51.6917,51.7382,51.6917,51.7289,61000.0
2013-05-03 10:55:00,55.6,55.6,55.56,55.6,15000.0,51.7382,51.7382,51.701,51.7382,15000.0
2013-05-03 11:00:00,55.57,55.63,55.57,55.58,69000.0,51.7103,51.7661,51.7103,51.7196,69000.0
2013-05-03 11:05:00,55.61,55.65,55.61,55.64,71000.0,51.7475,51.7848,51.7475,51.7755,71000.0
2013-05-03 11:10:00,55.65,55.7,55.65,55.65,70000.0,51.7848,51.8313,51.7848,51.7848,70000.0
2013-05-03 11:15:00,55.61,55.66,55.59,55.59,26000.0,51.7475,51.7941,51.7289,51.7289,26000.0
2013-05-03 11:20:00,55.59,55.6,55.53,55.55,48000.0,51.7289,51.7382,51.6731,51.6917,48000.0
2013-05-03 11:25:00,55.55,55.57,55.48,55.48,66000.0,51.6917,51.7103,51.6266,51.6266,66000.0
2013-05-03 11:30:00,55.51,55.57,55.51,55.55,82000.0,51.6545,51.7103,51.6545,51.6917,82000.0
2013-05-03 11:35:00,55.57,55.57,55.49,55.52,46000.0,51.7103,51.7103,51.6359,51.6638,46000.0
2013-05-03 11:40:00,55.55,55.66,55.55,55.66,27000.0,51.6917,51.7941,51.6917,51.7941,27000.0
2013-05-03 11:45:00,55.66,55.67,55.64,55.66,21000.0,51.7941,51.8034,51.7755,51.7941,21000.0
2013-05-03 11:50:00,55.67,55.67,55.61,55.62,43000.0,51.8034,51.8034,51.7475,51.7568,43000.0
2013-05-03 11:55:00,55.61,55.61,55.52,55.52,37000.0,51.7475,51.7475,51.6638,51.6638,37000.0
2013-05-03 12:00:00,55.51,55.57,55.51,55.53,52000.0,51.6545,51.7103,51.6545,51.6731,52000.0
2013-05-03 12:05:00,55.52,55.52,55.49,55.51,13000.0,51.6638,51.6638,51.6359,51.6545,13000.0
2013-05-03 12:10:00,55.51,55.52,55.48,55.5,59000.0,51.6545,51.6638,51.6266,51.6452,59000.0
2013-05-03 12:15:00,55.5,55.51,55.48,55.49,107000.0,51.6452,51.6545,51.6266,51.6359,107000.0
2013-05-03 12:20:00,55.47,55.49,55.46,55.48,29000.0,51.6173,51.6359,51.608,51.6266,29000.0
2013-05-03 12:25:00,55.47,55.49,55.47,55.47,21000.0,51.6173,51.6359,51.6173,51.6173,21000.0
2013-05-03 12:30:00,55.47,55.48,55.43,55.45,38000.0,51.6173,51.6266,51.58,51.5986,38000.0
2013-05-03 12:35:00,55.46,55.48,55.43,55.48,35000.0,51.608,51.6266,51.58,51.6266,35000.0
2013-05-03 12:40:00,55.48,55.5,55.47,55.48,28000.0,51.6266,51.6452,51.6173,51.6266,28000.0
2013-05-03 12:45:00,55.5,55.51,55.46,55.49,79000.0,51.6452,51.6545,51.608,51.6359,79000.0
2013-05-03 12:50:00,55.49,55.5,55.49,55.5,18000.0,51.6359,51.6452,51.6359,51.6452,18000.0
2013-05-03 12:55:00,55.48,55.48,55.45,55.45,13000.0,51.6266,51.6266,51.5986,51.5986,13000.0
2013-05-03 13:00:00,55.49,55.49,55.45,55.46,30000.0,51.6359,51.6359,51.5986,51.608,30000.0
2013-05-03 13:05:00,55.47,55.49,55.47,55.47,11000.0,51.6173,51.6359,51.6173,51.6173,11000.0
2013-05-03 13:10:00,55.48,55.5,55.46,55.5,47000.0,51.6266,51.6452,51.608,51.6452,47000.0
2013-05-03 13:15:00,55.48,55.49,55.44,55.44,28000.0,51.6266,51.6359,51.5893,51.5893,28000.0
2013-05-03 13:20:00,55.43,55.45,55.4,55.41,41000.0,51.58,51.5986,51.5521,51.5614,41000.0
2013-05-03 13:25:00,55.4,55.42,55.38,55.4,67000.0,51.5521,51.5707,51.5335,51.5521,67000.0
2013-05-03 13:30:00,55.4,55.44,55.39,55.39,30000.0,51.5521,51.5893,51.5428,51.5428,30000.0
2013-05-03 13:35:00,55.39,55.41,55.37,55.37,27000.0,51.5428,51.5614,51.5242,51.5242,27000.0
2013-05-03 13:40:00,55.36,55.42,55.36,55.36,36000.0,51.5149,51.5707,51.5149,51.5149,36000.0
2013-05-03 13:45:00,55.37,55.44,55.35,55.38,49000.0,51.5242,51.5893,51.5056,51.5335,49000.0
2013-05-03 13:50:00,55.41,55.41,55.38,55.39,18000.0,51.5614,51.5614,51.5335,51.5428,18000.0
2013-05-03 13:55:00,55.38,55.46,55.38,55.43,35000.0,51.5335,51.608,51.5335,51.58,35000.0
2013-05-03 14:00:00,55.48,55.52,55.47,55.52,24000.0,51.6266,51.6638,51.6173,51.6638,24000.0
2013-05-03 14:05:00,55.53,55.61,55.53,55.56,67000.0,51.6731,51.7475,51.6731,51.701,67000.0
2013-05-03 14:10:00,55.55,55.58,55.53,55.58,44000.0,51.6917,51.7196,51.6731,51.7196,44000.0
2013-05-03 14:15:00,55.57,55.57,55.54,55.55,17000.0,51.7103,51.7103,51.6824,51.6917,17000.0
2013-05-03 14:20:00,55.56,55.58,55.49,55.52,86000.0,51.701,51.7196,51.6359,51.6638,86000.0
2013-05-03 14:25:00,55.49,55.54,55.48,55.51,39000.0,51.6359,51.6824,51.6266,51.6545,39000.0
2013-05-03 14:30:00,55.51,55.55,55.48,55.55,23000.0,51.6545,51.6917,51.6266,51.6917,23000.0
2013-05-03 14:35:00,55.55,55.62,55.46,55.49,89000.0,51.6917,51.7568,51.608,51.6359,89000.0
2013-05-03 14:40:00,55.47,55.49,55.38,55.4,82000.0,51.6173,51.6359,51.5335,51.5521,82000.0
2013-05-03 14:45:00,55.38,55.46,55.37,55.39,87000.0,51.5335,51.608,51.5242,51.5428,87000.0
2013-05-03 14:50:00,55.42,55.42,55.33,55.34,126000.0,51.5707,51.5707,51.487,51.4963,126000.0
2013-05-03 14:55:00,55.32,55.34,55.3,55.3,84000.0,51.4777,51.4963,51.4591,51.4591,84000.0
2013-05-03 15:00:00,55.3,55.31,55.26,55.29,142000.0,51.4591,51.4684,51.4218,51.4498,142000.0
2013-05-03 15:05:00,55.29,55.29,55.26,55.28,53000.0,51.4498,51.4498,51.4218,51.4405,53000.0
2013-05-03 15:10:00,55.27,55.3,55.27,55.3,95000.0,51.4312,51.4591,51.4312,51.4591,95000.0
2013-05-03 15:15:00,55.29,55.29,55.27,55.27,41000.0,51.4498,51.4498,51.4312,51.4312,41000.0
2013-05-03 15:20:00,55.29,55.29,55.22,55.22,78000.0,51.4498,51.4498,51.3846,51.3846,78000.0
2013-05-03 15:25:00,55.21,55.22,55.11,55.14,155000.0,51.3753,51.3846,51.2823,51.3102,155000.0
2013-05-03 15:30:00,55.14,55.27,55.1,55.26,124000.0,51.3102,51.4312,51.273,51.4218,124000.0
2013-05-03 15:35:00,55.27,55.33,55.27,55.3,136000.0,51.4312,51.487,51.4312,51.4591,136000.0
2013-05-03 15:40:00,55.3,55.31,55.27,55.28,151000.0,51.4591,51.4684,51.4312,51.4405,151000.0
2013-05-03 15:45:00,55.27,55.3,55.22,55.24,106000.0,51.4312,51.4591,51.3846,51.4032,106000.0
2013-05-03 15:50:00,55.25,55.26,55.18,55.25,130000.0,51.4125,51.4218,51.3474,51.4125,130000.0
2013-05-03 15:55:00,55.25,55.3,55.19,55.28,374000.0,51.4125,51.4591,51.3567,51.4405,374000.0
2013-05-06 09:30:00,55.35,55.38,55.26,55.3,108000.0,51.5056,51.5335,51.4218,51.4591,108000.0
2013-05-06 09:35:00,55.37,55.65,55.33,55.65,170000.0,51.5242,51.7848,51.487,51.7848,170000.0
2013-05-06 09:40:00,55.65,55.68,55.46,55.51,77000.0,51.7848,51.8127,51.608,51.6545,77000.0
2013-05-06 09:45:00,55.52,55.52,55.21,55.29,155000.0,51.6638,51.6638,51.3753,51.4498,155000.0
2013-05-06 09:50:00,55.29,55.32,55.13,55.22,90000.0,51.4498,51.4777,51.3009,51.3846,90000.0
2013-05-06 09:55:00,55.24,55.33,55.19,55.31,111000.0,51.4032,51.487,51.3567,51.4684,111000.0
2013-05-06 10:00:00,55.31,55.34,55.21,55.24,80000.0,51.4684,51.4963,51.3753,51.4032,80000.0
2013-05-06 10:05:00,55.26,55.3,55.23,55.25,80000.0,51.4218,51.4591,51.3939,51.4125,80000.0
2013-05-06 10:10:00,55.26,55.34,55.21,55.22,90000.0,51.4218,51.4963,51.3753,51.3846,90000.0
2013-05-06 10:15:00,55.26,55.29,55.15,55.15,58000.0,51.4218,51.4498,51.3195,51.3195,58000.0
2013-05-06 10:20:00,55.16,55.22,55.15,55.18,49000.0,51.3288,51.3846,51.3195,51.3474,49000.0
2013-05-06 10:25:00,55.15,55.24,55.15,55.19,61000.0,51.3195,51.4032,51.3195,51.3567,61000.0
2013-05-06 10:30:00,55.21,55.21,55.1,55.11,372000.0,51.3753,51.3753,51.273,51.2823,372000.0
2013-05-06 10:35:00,55.13,55.13,55.01,55.09,337000.0,51.3009,51.3009,51.1892,51.2637,337000.0
2013-05-06 10:40:00,55.06,55.08,54.96,54.99,211000.0,51.2357,51.2543,51.1427,51.1706,211000.0
2013-05-06 10:45:00,55.0,55.04,54.98,55.0,66000.0,51.1799,51.2171,51.1613,51.1799,66000.0
2013-05-06 10:50:00,54.98,54.99,54.83,54.9,64000.0,51.1613,51.1706,51.0217,51.0868,64000.0
2013-05-06 10:55:00,54.88,54.91,54.85,54.89,69000.0,51.0682,51.0962,51.0403,51.0775,69000.0
2013-05-06 11:00:00,54.87,54.9,54.85,54.89,27000.0,51.0589,51.0868,51.0403,51.0775,27000.0
2013-05-06 11:05:00,54.88,54.91,54.87,54.87,45000.0,51.0682,51.0962,51.0589,51.0589,45000.0
2013-05-06 11:10:00,54.9,54.92,54.88,54.91,50000.0,51.0868,51.1055,51.0682,51.0962,50000.0
2013-05-06 11:15:00,54.92,54.94,54.91,54.91,29000.0,51.1055,51.1241,51.0962,51.0962,29000.0
2013-05-06 11:20:00,54.92,54.93,54.86,54.87,47000.0,51.1055,51.1148,51.0496,51.0589,47000.0
2013-05-06 11:25:00,54.9,54.9,54.81,54.81,48000.0,51.0868,51.0868,51.0031,51.0031,48000.0
2013-05-06 11:30:00,54.83,54.83,54.75,54.76,62000.0,51.0217,51.0217,50.9473,50.9566,62000.0
2013-05-06 11:35:00,54.77,54.85,54.75,54.83,63000.0,50.9659,51.0403,50.9473,51.0217,63000.0
2013-05-06 11:40:00,54.85,54.97,54.83,54.97,47000.0,51.0403,51.152,51.0217,51.152,47000.0
2013-05-06 11:45:00,54.94,55.01,54.94,55.0,35000.0,51.1241,51.1892,51.1241,51.1799,35000.0
2013-05-06 11:50:00,54.97,55.0,54.93,54.97,46000.0,51.152,51.1799,51.1148,51.152,46000.0
2013-05-06 11:55:00,54.96,54.98,54.96,54.96,25000.0,51.1427,51.1613,51.1427,51.1427,25000.0
2013-05-06 12:00:00,54.97,54.98,54.95,54.97,23000.0,51.152,51.1613,51.1334,51.152,23000.0
2013-05-06 12:05:00,54.95,54.98,54.92,54.94,53000.0,51.1334,51.1613,51.1055,51.1241,53000.0
2013-05-06 12:10:00,54.94,54.96,54.83,54.83,268000.0,51.1241,51.1427,51.0217,51.0217,268000.0
2013-05-06 12:15:00,54.83,54.84,54.8,54.83,37000.0,51.0217,51.031,50.9938,51.0217,37000.0
2013-05-06 12:20:00,54.79,54.83,54.79,54.81,31000.0,50.9845,51.0217,50.9845,51.0031,31000.0
2013-05-06 12:25:00,54.79,54.82,54.79,54.81,22000.0,50.9845,51.0124,50.9845,51.0031,22000.0
2013-05-06 12:30:00,54.81,54.82,54.79,54.8,22000.0,51.0031,51.0124,50.9845,50.9938,22000.0
2013-05-06 12:35:00,54.82,54.82,54.79,54.81,59000.0,51.0124,51.0124,50.9845,51.0031,59000.0
2013-05-06 12:40:00,54.79,54.8,54.77,54.79,39000.0,50.9845,50.9938,50.9659,50.9845,39000.0
2013-05-06 12:45:00,54.77,54.91,54.77,54.88,60000.0,50.9659,51.0962,50.9659,51.0682,60000.0
2013-05-06 12:50:00,54.9,54.91,54.8,54.8,53000.0,51.0868,51.0962,50.9938,50.9938,53000.0
2013-05-06 12:55:00,54.8,54.88,54.79,54.8,13000.0,50.9938,51.0682,50.9845,50.9938,13000.0
2013-05-06 13:00:00,54.8,54.81,54.77,54.79,12000.0,50.9938,51.0031,50.9659,50.9845,12000.0
2013-05-06 13:05:00,54.79,54.81,54.78,54.79,29000.0,50.9845,51.0031,50.9752,50.9845,29000.0
2013-05-06 13:10:00,54.79,54.83,54.79,54.8,22000.0,50.9845,51.0217,50.9845,50.9938,22000.0
2013-05-06 13:15:00,54.8,54.81,54.78,54.8,27000.0,50.9938,51.0031,50.9752,50.9938,27000.0
2013-05-06 13:20:00,54.82,54.85,54.82,54.83,14000.0,51.0124,51.0403,51.0124,51.0217,14000.0
2013-05-06 13:25:00,54.83,54.83,54.8,54.82,8000.0,51.0217,51.0217,50.9938,51.0124,8000.0
2013-05-06 13:30:00,54.8,54.84,54.8,54.84,45000.0,50.9938,51.031,50.9938,51.031,45000.0
2013-05-06 13:35:00,54.83,54.85,54.8,54.8,18000.0,51.0217,51.0403,50.9938,50.9938,18000.0
2013-05-06 13:40:00,54.79,54.83,54.79,54.82,8000.0,50.9845,51.0217,50.9845,51.0124,8000.0
2013-05-06 13:45:00,54.82,54.82,54.8,54.82,11000.0,51.0124,51.0124,50.9938,51.0124,11000.0
2013-05-06 13:50:00,54.81,54.82,54.79,54.79,52000.0,51.0031,51.0124,50.9845,50.9845,52000.0
2013-05-06 13:55:00,54.81,54.87,54.8,54.8,30000.0,51.0031,51.0589,50.9938,50.9938,30000.0
2013-05-06 14:00:00,54.8,54.85,54.79,54.81,55000.0,50.9938,51.0403,50.9845,51.0031,55000.0
2013-05-06 14:05:00,54.85,54.85,54.81,54.81,13000.0,51.0403,51.0403,51.0031,51.0031,13000.0
2013-05-06 14:10:00,54.85,54.85,54.78,54.78,34000.0,51.0403,51.0403,50.9752,50.9752,34000.0
2013-05-06 14:15:00,54.8,54.81,54.78,54.8,15000.0,50.9938,51.0031,50.9752,50.9938,15000.0
2013-05-06 14:20:00,54.79,54.8,54.78,54.78,19000.0,50.9845,50.9938,50.9752,50.9752,19000.0
2013-05-06 14:25:00,54.79,54.8,54.78,54.8,22000.0,50.9845,50.9938,50.9752,50.9938,22000.0
2013-05-06 14:30:00,54.8,54.81,54.79,54.79,41000.0,50.9938,51.0031,50.9845,50.9845,41000.0
2013-05-06 14:35:00,54.8,54.8,54.78,54.78,11000.0,50.9938,50.9938,50.9752,50.9752,11000.0
2013-05-06 14:40:00,54.81,54.84,54.78,54.8,62000.0,51.0031,51.031,50.9752,50.9938,62000.0
2013-05-06 14:45:00,54.77,54.78,54.73,54.73,43000.0,50.9659,50.9752,50.9287,50.9287,43000.0
2013-05-06 14:50:00,54.73,54.74,54.73,54.73,24000.0,50.9287,50.938,50.9287,50.9287,24000.0
2013-05-06 14:55:00,54.75,54.76,54.71,54.75,50000.0,50.9473,50.9566,50.91,50.9473,50000.0
2013-05-06 15:00:00,54.75,54.83,54.75,54.83,64000.0,50.9473,51.0217,50.9473,51.0217,64000.0
2013-05-06 15:05:00,54.83,54.83,54.77,54.78,39000.0,51.0217,51.0217,50.9659,50.9752,39000.0
2013-05-06 15:10:00,54.78,54.82,54.77,54.79,100000.0,50.9752,51.0124,50.9659,50.9845,100000.0
2013-05-06 15:15:00,54.8,54.88,54.8,54.85,58000.0,50.9938,51.0682,50.9938,51.0403,58000.0
2013-05-06 15:20:00,54.84,54.85,54.77,54.78,54000.0,51.031,51.0403,50.9659,50.9752,54000.0
2013-05-06 15:25:00,54.77,54.78,54.73,54.75,100000.0,50.9659,50.9752,50.9287,50.9473,100000.0
2013-05-06 15:30:00,54.75,54.86,54.75,54.82,66000.0,50.9473,51.0496,50.9473,51.0124,66000.0
2013-05-06 15:35:00,54.81,54.85,54.81,54.83,74000.0,51.0031,51.0403,51.0031,51.0217,74000.0
2013-05-06 15:40:00,54.84,54.89,54.82,54.87,62000.0,51.031,51.0775,51.0124,51.0589,62000.0
2013-05-06 15:45:00,54.88,54.88,54.74,54.76,113000.0,51.0682,51.0682,50.938,50.9566,113000.0
2013-05-06 15:50:00,54.77,54.79,54.7,54.78,235000.0,50.9659,50.9845,50.9007,50.9752,235000.0
2013-05-06 15:55:00,54.79,54.8,54.73,54.76,264000.0,50.9845,50.9938,50.9287,50.9566,264000.0
2013-05-07 09:30:00,54.81,54.97,54.81,54.92,122000.0,51.0031,51.152,51.0031,51.1055,122000.0
2013-05-07 09:35:00,54.91,54.94,54.87,54.89,35000.0,51.0962,51.1241,51.0589,51.0775,35000.0
2013-05-07 09:40:00,54.87,54.92,54.72,54.76,51000.0,51.0589,51.1055,50.9194,50.9566,51000.0
2013-05-07 09:45:00,54.73,54.8,54.65,54.67,99000.0,50.9287,50.9938,50.8542,50.8728,99000.0
2013-05-07 09:50:00,54.67,54.71,54.58,54.58,58000.0,50.8728,50.91,50.7891,50.7891,58000.0
2013-05-07 09:55:00,54.58,54.69,54.56,54.69,126000.0,50.7891,50.8914,50.7705,50.8914,126000.0
2013-05-07 10:00:00,54.7,54.73,54.66,54.66,58000.0,50.9007,50.9287,50.8635,50.8635,58000.0
2013-05-07 10:05:00,54.67,54.67,54.55,54.64,60000.0,50.8728,50.8728,50.7612,50.8449,60000.0
2013-05-07 10:10:00,54.63,54.65,54.55,54.6,45000.0,50.8356,50.8542,50.7612,50.8077,45000.0
2013-05-07 10:15:00,54.6,54.65,54.56,54.59,71000.0,50.8077,50.8542,50.7705,50.7984,71000.0
2013-05-07 10:20:00,54.57,54.65,54.56,54.62,59000.0,50.7798,50.8542,50.7705,50.8263,59000.0
2013-05-07 10:25:00,54.62,54.62,54.54,54.58,93000.0,50.8263,50.8263,50.7519,50.7891,93000.0
2013-05-07 10:30:00,54.57,54.63,54.56,54.61,34000.0,50.7798,50.8356,50.7705,50.817,34000.0
2013-05-07 10:35:00,54.61,54.65,54.61,54.64,29000.0,50.817,50.8542,50.817,50.8449,29000.0
2013-05-07 10:40:00,54.64,54.66,54.61,54.65,36000.0,50.8449,50.8635,50.817,50.8542,36000.0
2013-05-07 10:45:00,54.65,54.66,54.62,54.64,33000.0,50.8542,50.8635,50.8263,50.8449,33000.0
2013-05-07 10:50:00,54.64,54.8,54.63,54.8,125000.0,50.8449,50.9938,50.8356,50.9938,125000.0
2013-05-07 10:55:00,54.8,54.8,54.7,54.71,70000.0,50.9938,50.9938,50.9007,50.91,70000.0
2013-05-07 11:00:00,54.7,54.8,54.7,54.8,29000.0,50.9007,50.9938,50.9007,50.9938,29000.0
2013-05-07 11:05:00,54.82,54.82,54.76,54.81,34000.0,51.0124,51.0124,50.9566,51.0031,34000.0
2013-05-07 11:10:00,54.81,54.84,54.76,54.76,27000.0,51.0031,51.031,50.9566,50.9566,27000.0
2013-05-07 11:15:00,54.78,54.78,54.72,54.77,340000.0,50.9752,50.9752,50.9194,50.9659,340000.0
2013-05-07 11:20:00,54.78,54.82,54.76,54.79,236000.0,50.9752,51.0124,50.9566,50.9845,236000.0
2013-05-07 11:25:00,54.77,54.8,54.77,54.78,17000.0,50.9659,50.9938,50.9659,50.9752,17000.0
2013-05-07 11:30:00,54.79,54.79,54.76,54.77,11000.0,50.9845,50.9845,50.9566,50.9659,11000.0
2013-05-07 11:35:00,54.78,54.88,54.78,54.86,88000.0,50.9752,51.0682,50.9752,51.0496,88000.0
2013-05-07 11:40:00,54.83,54.95,54.83,54.89,35000.0,51.0217,51.1334,51.0217,51.0775,35000.0
2013-05-07 11:45:00,54.89,54.92,54.87,54.92,23000.0,51.0775,51.1055,51.0589,51.1055,23000.0
2013-05-07 11:50:00,54.9,54.9,54.78,54.78,64000.0,51.0868,51.0868,50.9752,50.9752,64000.0
2013-05-07 11:55:00,54.77,54.87,54.77,54.87,23000.0,50.9659,51.0589,50.9659,51.0589,23000.0
2013-05-07 12:00:00,54.85,54.88,54.82,54.85,45000.0,51.0403,51.0682,51.0124,51.0403,45000.0
2013-05-07 12:05:00,54.84,54.85,54.81,54.81,30000.0,51.031,51.0403,51.0031,51.0031,30000.0
2013-05-07 12:10:00,54.81,54.85,54.78,54.78,48000.0,51.0031,51.0403,50.9752,50.9752,48000.0
2013-05-07 12:15:00,54.81,54.84,54.78,54.78,29000.0,51.0031,51.031,50.9752,50.9752,29000.0
2013-05-07 12:20:00,54.79,54.85,54.79,54.82,11000.0,50.9845,51.0403,50.9845,51.0124,11000.0
2013-05-07 12:25:00,54.81,54.82,54.78,54.81,13000.0,51.0031,51.0124,50.9752,51.0031,13000.0
2013-05-07 12:30:00,54.79,54.81,54.75,54.81,30000.0,50.9845,51.0031,50.9473,51.0031,30000.0
2013-05-07 12:35:00,54.82,54.87,54.81,54.87,14000.0,51.0124,51.0589,51.0031,51.0589,14000.0
2013-05-07 12:40:00,54.9,54.95,54.9,54.95,10000.0,51.0868,51.1334,51.0868,51.1334,10000.0
2013-05-07 12:45:00,54.93,54.94,54.9,54.92,14000.0,51.1148,51.1241,51.0868,51.1055,14000.0
2013-05-07 12:50:00,54.94,54.95,54.92,54.92,34000.0,51.1241,51.1334,51.1055,51.1055,34000.0
2013-05-07 12:55:00,54.93,54.95,54.92,54.94,11000.0,51.1148,51.1334,51.1055,51.1241,11000.0
2013-05-07 13:00:00,54.95,54.98,54.94,54.96,26000.0,51.1334,51.1613,51.1241,51.1427,26000.0
2013-05-07 13:05:00,54.96,54.98,54.96,54.98,10000.0,51.1427,51.1613,51.1427,51.1613,10000.0
2013-05-07 13:10:00,54.98,54.99,54.95,54.96,26000.0,51.1613,51.1706,51.1334,51.1427,26000.0
2013-05-07 13:15:00,54.96,54.98,54.94,54.97,29000.0,51.1427,51.1613,51.1241,51.152,29000.0
2013-05-07 13:20:00,54.95,54.99,54.95,54.98,238000.0,51.1334,51.1706,51.1334,51.1613,238000.0
2013-05-07 13:25:00,54.98,55.19,54.97,55.08,242000.0,51.1613,51.3567,51.152,51.2543,242000.0
2013-05-07 13:30:00,55.06,55.06,55.0,55.0,25000.0,51.2357,51.2357,51.1799,51.1799,25000.0
2013-05-07 13:35:00,55.03,55.05,54.99,54.99,22000.0,51.2078,51.2264,51.1706,51.1706,22000.0
2013-05-07 13:40:00,55.01,55.03,55.0,55.0,12000.0,51.1892,51.2078,51.1799,51.1799,12000.0
2013-05-07 13:45:00,55.0,55.02,55.0,55.01,13000.0,51.1799,51.1985,51.1799,51.1892,13000.0
2013-05-07 13:50:00,54.99,55.03,54.99,55.0,17000.0,51.1706,51.2078,51.1706,51.1799,17000.0
2013-05-07 13:55:00,55.02,55.02,55.0,55.0,9000.0,51.1985,51.1985,51.1799,51.1799,9000.0
2013-05-07 14:00:00,54.99,55.0,54.97,54.97,13000.0,51.1706,51.1799,51.152,51.152,13000.0
2013-05-07 14:05:00,54.98,55.0,54.98,54.98,5000.0,51.1613,51.1799,51.1613,51.1613,5000.0
2013-05-07 14:10:00,55.0,55.06,55.0,55.04,13000.0,51.1799,51.2357,51.1799,51.2171,13000.0
2013-05-07 14:15:00,55.05,55.05,55.03,55.03,12000.0,51.2264,51.2264,51.2078,51.2078,12000.0
2013-05-07 14:20:00,55.01,55.05,55.01,55.04,27000.0,51.1892,51.2264,51.1892,51.2171,27000.0
2013-05-07 14:25:00,55.06,55.1,55.06,55.07,5000.0,51.2357,51.273,51.2357,51.245,5000.0
2013-05-07 14:30:00,55.08,55.08,54.94,54.97,30000.0,51.2543,51.2543,51.1241,51.152,30000.0
2013-05-07 14:35:00,54.98,55.05,54.97,55.02,28000.0,51.1613,51.2264,51.152,51.1985,28000.0
2013-05-07 14:40:00,55.03,55.05,55.03,55.04,12000.0,51.2078,51.2264,51.2078,51.2171,12000.0
2013-05-07 14:45:00,55.02,55.08,55.02,55.08,12000.0,51.1985,51.2543,51.1985,51.2543,12000.0
2013-05-07 14:50:00,55.07,55.1,55.07,55.1,8000.0,51.245,51.273,51.245,51.273,8000.0
2013-05-07 14:55:00,55.1,55.14,55.1,55.13,21000.0,51.273,51.3102,51.273,51.3009,21000.0
2013-05-07 15:00:00,55.14,55.14,55.03,55.03,28000.0,51.3102,51.3102,51.2078,51.2078,28000.0
2013-05-07 15:05:00,55.04,55.1,55.04,55.1,9000.0,51.2171,51.273,51.2171,51.273,9000.0
2013-05-07 15:10:00,55.1,55.13,55.1,55.12,12000.0,51.273,51.3009,51.273,51.2916,12000.0
2013-05-07 15:15:00,55.11,55.12,55.1,55.12,12000.0,51.2823,51.2916,51.273,51.2916,12000.0
2013-05-07 15:20:00,55.1,55.11,55.08,55.1,36000.0,51.273,51.2823,51.2543,51.273,36000.0
2013-05-07 15:25:00,55.09,55.13,55.08,55.12,26000.0,51.2637,51.3009,51.2543,51.2916,26000.0
2013-05-07 15:30:00,55.11,55.12,55.1,55.1,29000.0,51.2823,51.2916,51.273,51.273,29000.0
2013-05-07 15:35:00,55.11,55.13,55.09,55.13,63000.0,51.2823,51.3009,51.2637,51.3009,63000.0
2013-05-07 15:40:00,55.13,55.15,55.09,55.09,60000.0,51.3009,51.3195,51.2637,51.2637,60000.0
2013-05-07 15:45:00,55.12,55.14,55.08,55.08,95000.0,51.2916,51.3102,51.2543,51.2543,95000.0
2013-05-07 15:50:00,55.08,55.1,54.99,55.03,165000.0,51.2543,51.273,51.1706,51.2078,165000.0
2013-05-07 15:55:00,55.03,55.14,55.02,55.1,162000.0,51.2078,51.3102,51.1985,51.273,162000.0
2013-05-08 09:30:00,55.12,55.12,54.88,54.97,75000.0,51.2916,51.2916,51.0682,51.152,75000.0
2013-05-08 09:35:00,54.9,54.91,54.83,54.89,75000.0,51.0868,51.0962,51.0217,51.0775,75000.0
2013-05-08 09:40:00,54.89,55.02,54.87,55.02,44000.0,51.0775,51.1985,51.0589,51.1985,44000.0
2013-05-08 09:45:00,55.05,55.07,54.97,55.07,34000.0,51.2264,51.245,51.152,51.245,34000.0
2013-05-08 09:50:00,55.07,55.17,55.07,55.11,53000.0,51.245,51.3381,51.245,51.2823,53000.0
2013-05-08 09:55:00,55.09,55.14,55.01,55.1,303000.0,51.2637,51.3102,51.1892,51.273,303000.0
2013-05-08 10:00:00,55.11,55.16,55.07,55.15,34000.0,51.2823,51.3288,51.245,51.3195,34000.0
2013-05-08 10:05:00,55.15,55.15,55.04,55.08,32000.0,51.3195,51.3195,51.2171,51.2543,32000.0
2013-05-08 10:10:00,55.03,55.14,55.03,55.11,28000.0,51.2078,51.3102,51.2078,51.2823,28000.0
2013-05-08 10:15:00,55.09,55.2,55.06,55.18,62000.0,51.2637,51.366,51.2357,51.3474,62000.0
2013-05-08 10:20:00,55.19,55.27,55.19,55.24,53000.0,51.3567,51.4312,51.3567,51.4032,53000.0
2013-05-08 10:25:00,55.24,55.25,55.21,55.21,19000.0,51.4032,51.4125,51.3753,51.3753,19000.0
2013-05-08 10:30:00,55.2,55.27,55.17,55.27,52000.0,51.366,51.4312,51.3381,51.4312,52000.0
2013-05-08 10:35:00,55.27,55.3,55.27,55.3,21000.0,51.4312,51.4591,51.4312,51.4591,21000.0
2013-05-08 10:40:00,55.3,55.34,55.3,55.32,34000.0,51.4591,51.4963,51.4591,51.4777,34000.0
2013-05-08 10:45:00,55.32,55.34,55.3,55.3,43000.0,51.4777,51.4963,51.4591,51.4591,43000.0
2013-05-08 10:50:00,55.32,55.34,55.3,55.32,91000.0,51.4777,51.4963,51.4591,51.4777,91000.0
2013-05-08 10:55:00,55.32,55.34,55.31,55.33,73000.0,51.4777,51.4963,51.4684,51.487,73000.0
2013-05-08 11:00:00,55.33,55.38,55.31,55.34,54000.0,51.487,51.5335,51.4684,51.4963,54000.0
2013-05-08 11:05:00,55.33,55.37,55.31,55.37,21000.0,51.487,51.5242,51.4684,51.5242,21000.0
2013-05-08 11:10:00,55.36,55.36,55.35,55.36,14000.0,51.5149,51.5149,51.5056,51.5149,14000.0
2013-05-08 11:15:00,55.36,55.44,55.35,55.43,35000.0,51.5149,51.5893,51.5056,51.58,35000.0
2013-05-08 11:20:00,55.43,55.45,55.4,55.42,29000.0,51.58,51.5986,51.5521,51.5707,29000.0
2013-05-08 11:25:00,55.41,55.45,55.4,55.45,14000.0,51.5614,51.5986,51.5521,51.5986,14000.0
2013-05-08 11:30:00,55.45,55.45,55.38,55.39,24000.0,51.5986,51.5986,51.5335,51.5428,24000.0
2013-05-08 11:35:00,55.37,55.37,55.32,55.33,32000.0,51.5242,51.5242,51.4777,51.487,32000.0
2013-05-08 11:40:00,55.32,55.36,55.31,55.33,9000.0,51.4777,51.5149,51.4684,51.487,9000.0
2013-05-08 11:45:00,55.32,55.33,55.3,55.33,9000.0,51.4777,51.487,51.4591,51.487,9000.0
2013-05-08 11:50:00,55.3,55.32,55.29,55.3,26000.0,51.4591,51.4777,51.4498,51.4591,26000.0
2013-05-08 11:55:00,55.28,55.3,55.27,55.3,34000.0,51.4405,51.4591,51.4312,51.4591,34000.0
2013-05-08 12:00:00,55.31,55.37,55.31,55.35,28000.0,51.4684,51.5242,51.4684,51.5056,28000.0
2013-05-08 12:05:00,55.36,55.4,55.36,55.4,28000.0,51.5149,51.5521,51.5149,51.5521,28000.0
2013-05-08 12:10:00,55.4,55.48,55.4,55.44,99000.0,51.5521,51.6266,51.5521,51.5893,99000.0
2013-05-08 12:15:00,55.46,55.5,55.45,55.45,31000.0,51.608,51.6452,51.5986,51.5986,31000.0
2013-05-08 12:20:00,55.47,55.48,55.43,55.43,74000.0,51.6173,51.6266,51.58,51.58,74000.0
2013-05-08 12:25:00,55.39,55.41,55.39,55.41,38000.0,51.5428,51.5614,51.5428,51.5614,38000.0
2013-05-08 12:30:00,55.4,55.43,55.38,55.38,101000.0,51.5521,51.58,51.5335,51.5335,101000.0
2013-05-08 12:35:00,55.38,55.39,55.32,55.32,122000.0,51.5335,51.5428,51.4777,51.4777,122000.0
2013-05-08 12:40:00,55.36,55.4,55.34,55.4,55000.0,51.5149,51.5521,51.4963,51.5521,55000.0
2013-05-08 12:45:00,55.38,55.4,55.37,55.37,35000.0,51.5335,51.5521,51.5242,51.5242,35000.0
2013-05-08 12:50:00,55.35,55.36,55.33,55.34,16000.0,51.5056,51.5149,51.487,51.4963,16000.0
2013-05-08 12:55:00,55.34,55.37,55.34,55.36,96000.0,51.4963,51.5242,51.4963,51.5149,96000.0
2013-05-08 13:00:00,55.35,55.36,55.34,55.36,10000.0,51.5056,51.5149,51.4963,51.5149,10000.0
2013-05-08 13:05:00,55.35,55.38,55.33,55.34,36000.0,51.5056,51.5335,51.487,51.4963,36000.0
2013-05-08 13:10:00,55.34,55.35,55.34,55.35,6000.0,51.4963,51.5056,51.4963,51.5056,6000.0
2013-05-08 13:15:00,55.35,55.37,55.35,55.36,16000.0,51.5056,51.5242,51.5056,51.5149,16000.0
2013-05-08 13:20:00,55.36,55.38,55.31,55.31,25000.0,51.5149,51.5335,51.4684,51.4684,25000.0
2013-05-08 13:25:00,55.32,55.32,55.26,55.26,89000.0,51.4777,51.4777,51.4218,51.4218,89000.0
2013-05-08 13:30:00,55.26,55.32,55.26,55.32,29000.0,51.4218,51.4777,51.4218,51.4777,29000.0
2013-05-08 13:35:00,55.32,55.33,55.29,55.29,13000.0,51.4777,51.487,51.4498,51.4498,13000.0
2013-05-08 13:40:00,55.27,55.3,55.27,55.29,40000.0,51.4312,51.4591,51.4312,51.4498,40000.0
2013-05-08 13:45:00,55.3,55.31,55.26,55.27,19000.0,51.4591,51.4684,51.4218,51.4312,19000.0
2013-05-08 13:50:00,55.25,55.3,55.25,55.3,19000.0,51.4125,51.4591,51.4125,51.4591,19000.0
2013-05-08 13:55:00,55.3,55.34,55.3,55.33,13000.0,51.4591,51.4963,51.4591,51.487,13000.0
2013-05-08 14:00:00,55.34,55.39,55.34,55.38,24000.0,51.4963,51.5428,51.4963,51.5335,24000.0
2013-05-08 14:05:00,55.38,55.43,55.35,55.35,77000.0,51.5335,51.58,51.5056,51.5056,77000.0
2013-05-08 14:10:00,55.35,55.35,55.29,55.32,23000.0,51.5056,51.5056,51.4498,51.4777,23000.0
2013-05-08 14:15:00,55.31,55.36,55.31,55.32,38000.0,51.4684,51.5149,51.4684,51.4777,38000.0
2013-05-08 14:20:00,55.33,55.38,55.32,55.38,23000.0,51.487,51.5335,51.4777,51.5335,23000.0
2013-05-08 14:25:00,55.39,55.39,55.38,55.38,8000.0,51.5428,51.5428,51.5335,51.5335,8000.0
2013-05-08 14:30:00,55.39,55.39,55.23,55.23,59000.0,51.5428,51.5428,51.3939,51.3939,59000.0
2013-05-08 14:35:00,55.22,55.24,55.22,55.23,30000.0,51.3846,51.4032,51.3846,51.3939,30000.0
2013-05-08 14:40:00,55.23,55.23,55.17,55.23,49000.0,51.3939,51.3939,51.3381,51.3939,49000.0
2013-05-08 14:45:00,55.22,55.23,55.18,55.2,22000.0,51.3846,51.3939,51.3474,51.366,22000.0
2013-05-08 14:50:00,55.2,55.27,55.16,55.27,82000.0,51.366,51.4312,51.3288,51.4312,82000.0
2013-05-08 14:55:00,55.25,55.29,55.25,55.27,19000.0,51.4125,51.4498,51.4125,51.4312,19000.0
2013-05-08 15:00:00,55.25,55.28,55.25,55.26,36000.0,51.4125,51.4405,51.4125,51.4218,36000.0
2013-05-08 15:05:00,55.27,55.29,55.26,55.27,18000.0,51.4312,51.4498,51.4218,51.4312,18000.0
2013-05-08 15:10:00,55.27,55.28,55.27,55.27,19000.0,51.4312,51.4405,51.4312,51.4312,19000.0
2013-05-08 15:15:00,55.28,55.32,55.28,55.32,13000.0,51.4405,51.4777,51.4405,51.4777,13000.0
2013-05-08 15:20:00,55.35,55.36,55.32,55.32,41000.0,51.5056,51.5149,51.4777,51.4777,41000.0
2013-05-08 15:25:00,55.33,55.36,55.33,55.35,23000.0,51.487,51.5149,51.487,51.5056,23000.0
2013-05-08 15:30:00,55.36,55.36,55.27,55.27,107000.0,51.5149,51.5149,51.4312,51.4312,107000.0
2013-05-08 15:35:00,55.29,55.32,55.23,55.24,78000.0,51.4498,51.4777,51.3939,51.4032,78000.0
2013-05-08 15:40:00,55.24,55.24,55.18,55.24,180000.0,51.4032,51.4032,51.3474,51.4032,180000.0
2013-05-08 15:45:00,55.24,55.3,55.23,55.27,86000.0,51.4032,51.4591,51.3939,51.4312,86000.0
2013-05-08 15:50:00,55.26,55.31,55.24,55.29,99000.0,51.4218,51.4684,51.4032,51.4498,99000.0
2013-05-08 15:55:00,55.27,55.39,55.27,55.37,382000.0,51.4312,51.5428,51.4312,51.5242,382000.0
2013-05-09 09:30:00,55.3,55.3,55.18,55.25,27000.0,51.4591,51.4591,51.3474,51.4125,27000.0
2013-05-09 09:35:00,55.2,55.37,55.2,55.27,19000.0,51.366,51.5242,51.366,51.4312,19000.0
2013-05-09 09:40:00,55.27,55.37,55.27,55.29,27000.0,51.4312,51.5242,51.4312,51.4498,27000.0
2013-05-09 09:45:00,55.32,55.56,55.3,55.47,161000.0,51.4777,51.701,51.4591,51.6173,161000.0
2013-05-09 09:50:00,55.46,55.62,55.42,55.48,101000.0,51.608,51.7568,51.5707,51.6266,101000.0
2013-05-09 09:55:00,55.52,55.56,55.46,55.48,115000.0,51.6638,51.701,51.608,51.6266,115000.0
2013-05-09 10:00:00,55.55,55.56,55.4,55.43,108000.0,51.6917,51.701,51.5521,51.58,108000.0
2013-05-09 10:05:00,55.43,55.45,55.32,55.34,81000.0,51.58,51.5986,51.4777,51.4963,81000.0
2013-05-09 10:10:00,55.34,55.37,55.3,55.36,90000.0,51.4963,51.5242,51.4591,51.5149,90000.0
2013-05-09 10:15:00,55.39,55.39,55.24,55.24,47000.0,51.5428,51.5428,51.4032,51.4032,47000.0
2013-05-09 10:20:00,55.24,55.34,55.24,55.32,35000.0,51.4032,51.4963,51.4032,51.4777,35000.0
2013-05-09 10:25:00,55.31,55.35,55.2,55.25,175000.0,51.4684,51.5056,51.366,51.4125,175000.0
2013-05-09 10:30:00,55.21,55.32,55.21,55.32,32000.0,51.3753,51.4777,51.3753,51.4777,32000.0
2013-05-09 10:35:00,55.34,55.4,55.33,55.37,37000.0,51.4963,51.5521,51.487,51.5242,37000.0
2013-05-09 10:40:00,55.34,55.34,55.3,55.3,26000.0,51.4963,51.4963,51.4591,51.4591,26000.0
2013-05-09 10:45:00,55.3,55.35,55.3,55.32,27000.0,51.4591,51.5056,51.4591,51.4777,27000.0
2013-05-09 10:50:00,55.32,55.32,55.24,55.25,160000.0,51.4777,51.4777,51.4032,51.4125,160000.0
2013-05-09 10:55:00,55.25,55.31,55.23,55.26,230000.0,51.4125,51.4684,51.3939,51.4218,230000.0
2013-05-09 11:00:00,55.26,55.33,55.25,55.31,31000.0,51.4218,51.487,51.4125,51.4684,31000.0
2013-05-09 11:05:00,55.31,55.33,55.3,55.33,19000.0,51.4684,51.487,51.4591,51.487,19000.0
2013-05-09 11:10:00,55.33,55.33,55.25,55.27,50000.0,51.487,51.487,51.4125,51.4312,50000.0
2013-05-09 11:15:00,55.26,55.28,55.26,55.27,31000.0,51.4218,51.4405,51.4218,51.4312,31000.0
2013-05-09 11:20:00,55.28,55.35,55.28,55.31,18000.0,51.4405,51.5056,51.4405,51.4684,18000.0
2013-05-09 11:25:00,55.3,55.34,55.29,55.31,24000.0,51.4591,51.4963,51.4498,51.4684,24000.0
2013-05-09 11:30:00,55.31,55.32,55.25,55.25,14000.0,51.4684,51.4777,51.4125,51.4125,14000.0
2013-05-09 11:35:00,55.28,55.28,55.26,55.27,13000.0,51.4405,51.4405,51.4218,51.4312,13000.0
2013-05-09 11:40:00,55.26,55.37,55.24,55.34,101000.0,51.4218,51.5242,51.4032,51.4963,101000.0
2013-05-09 11:45:00,55.3,55.36,55.28,55.36,35000.0,51.4591,51.5149,51.4405,51.5149,35000.0
2013-05-09 11:50:00,55.35,55.35,55.31,55.31,5000.0,51.5056,51.5056,51.4684,51.4684,5000.0
2013-05-09 11:55:00,55.3,55.34,55.3,55.3,6000.0,51.4591,51.4963,51.4591,51.4591,6000.0
2013-05-09 12:00:00,55.31,55.32,55.31,55.32,2000.0,51.4684,51.4777,51.4684,51.4777,2000.0
2013-05-09 12:05:00,55.32,55.33,55.3,55.32,25000.0,51.4777,51.487,51.4591,51.4777,25000.0
2013-05-09 12:10:00,55.36,55.36,55.31,55.31,14000.0,51.5149,51.5149,51.4684,51.4684,14000.0
2013-05-09 12:15:00,55.33,55.34,55.3,55.3,101000.0,51.487,51.4963,51.4591,51.4591,101000.0
2013-05-09 12:20:00,55.3,55.31,55.26,55.3,22000.0,51.4591,51.4684,51.4218,51.4591,22000.0
2013-05-09 12:25:00,55.3,55.3,55.27,55.27,9000.0,51.4591,51.4591,51.4312,51.4312,9000.0
2013-05-09 12:30:00,55.27,55.29,55.26,55.29,11000.0,51.4312,51.4498,51.4218,51.4498,11000.0
2013-05-09 12:35:00,55.28,55.32,55.26,55.32,6000.0,51.4405,51.4777,51.4218,51.4777,6000.0
2013-05-09 12:40:00,55.34,55.35,55.31,55.31,17000.0,51.4963,51.5056,51.4684,51.4684,17000.0
2013-05-09 12:45:00,55.31,55.36,55.31,55.36,17000.0,51.4684,51.5149,51.4684,51.5149,17000.0
2013-05-09 12:50:00,55.36,55.37,55.32,55.37,15000.0,51.5149,51.5242,51.4777,51.5242,15000.0
2013-05-09 12:55:00,55.38,55.45,55.38,55.45,17000.0,51.5335,51.5986,51.5335,51.5986,17000.0
2013-05-09 13:00:00,55.46,55.49,55.44,55.46,29000.0,51.608,51.6359,51.5893,51.608,29000.0
2013-05-09 13:05:00,55.47,55.5,55.45,55.5,6000.0,51.6173,51.6452,51.5986,51.6452,6000.0
2013-05-09 13:10:00,55.48,55.48,55.43,55.44,28000.0,51.6266,51.6266,51.58,51.5893,28000.0
2013-05-09 13:15:00,55.43,55.43,55.4,55.43,8000.0,51.58,51.58,51.5521,51.58,8000.0
2013-05-09 13:20:00,55.43,55.43,55.4,55.4,13000.0,51.58,51.58,51.5521,51.5521,13000.0
2013-05-09 13:25:00,55.39,55.41,55.39,55.4,4000.0,51.5428,51.5614,51.5428,51.5521,4000.0
2013-05-09 13:30:00,55.39,55.41,55.38,55.4,27000.0,51.5428,51.5614,51.5335,51.5521,27000.0
2013-05-09 13:35:00,55.4,55.4,55.4,55.4,0.0,51.5521,51.5521,51.5521,51.5521,0.0
2013-05-09 13:40:00,55.4,55.42,55.38,55.42,20000.0,51.5521,51.5707,51.5335,51.5707,20000.0
2013-05-09 13:45:00,55.41,55.48,55.41,55.48,19000.0,51.5614,51.6266,51.5614,51.6266,19000.0
2013-05-09 13:50:00,55.46,55.46,55.41,55.41,9000.0,51.608,51.608,51.5614,51.5614,9000.0
2013-05-09 13:55:00,55.38,55.46,55.37,55.43,24000.0,51.5335,51.608,51.5242,51.58,24000.0
2013-05-09 14:00:00,55.41,55.41,55.37,55.37,6000.0,51.5614,51.5614,51.5242,51.5242,6000.0
2013-05-09 14:05:00,55.37,55.4,55.35,55.35,15000.0,51.5242,51.5521,51.5056,51.5056,15000.0
2013-05-09 14:10:00,55.36,55.36,55.31,55.31,9000.0,51.5149,51.5149,51.4684,51.4684,9000.0
2013-05-09 14:15:00,55.33,55.43,55.33,55.4,42000.0,51.487,51.58,51.487,51.5521,42000.0
2013-05-09 14:20:00,55.37,55.37,55.35,55.36,7000.0,51.5242,51.5242,51.5056,51.5149,7000.0
2013-05-09 14:25:00,55.35,55.37,55.32,55.35,41000.0,51.5056,51.5242,51.4777,51.5056,41000.0
2013-05-09 14:30:00,55.34,55.35,55.18,55.2,135000.0,51.4963,51.5056,51.3474,51.366,135000.0
2013-05-09 14:35:00,55.2,55.21,55.12,55.15,81000.0,51.366,51.3753,51.2916,51.3195,81000.0
2013-05-09 14:40:00,55.12,55.17,55.12,55.16,43000.0,51.2916,51.3381,51.2916,51.3288,43000.0
2013-05-09 14:45:00,55.18,55.19,55.13,55.15,30000.0,51.3474,51.3567,51.3009,51.3195,30000.0
2013-05-09 14:50:00,55.17,55.18,55.15,55.16,34000.0,51.3381,51.3474,51.3195,51.3288,34000.0
2013-05-09 14:55:00,55.15,55.15,55.04,55.1,134000.0,51.3195,51.3195,51.2171,51.273,134000.0
2013-05-09 15:00:00,55.07,55.09,55.02,55.05,32000.0,51.245,51.2637,51.1985,51.2264,32000.0
2013-05-09 15:05:00,55.06,55.1,55.04,55.06,55000.0,51.2357,51.273,51.2171,51.2357,55000.0
2013-05-09 15:10:00,55.07,55.08,55.06,55.06,10000.0,51.245,51.2543,51.2357,51.2357,10000.0
2013-05-09 15:15:00,55.04,55.09,55.0,55.07,34000.0,51.2171,51.2637,51.1799,51.245,34000.0
2013-05-09 15:20:00,55.07,55.19,55.07,55.17,41000.0,51.245,51.3567,51.245,51.3381,41000.0
2013-05-09 15:25:00,55.18,55.18,55.1,55.14,54000.0,51.3474,51.3474,51.273,51.3102,54000.0
2013-05-09 15:30:00,55.15,55.2,55.13,55.13,120000.0,51.3195,51.366,51.3009,51.3009,120000.0
2013-05-09 15:35:00,55.13,55.17,55.12,55.12,104000.0,51.3009,51.3381,51.2916,51.2916,104000.0
2013-05-09 15:40:00,55.12,55.14,55.03,55.07,180000.0,51.2916,51.3102,51.2078,51.245,180000.0
2013-05-09 15:45:00,55.06,55.08,54.99,55.07,205000.0,51.2357,51.2543,51.1706,51.245,205000.0
2013-05-09 15:50:00,55.07,55.07,54.99,55.0,93000.0,51.245,51.245,51.1706,51.1799,93000.0
2013-05-09 15:55:00,55.01,55.17,55.0,55.15,228000.0,51.1892,51.3381,51.1799,51.3195,228000.0
2013-05-10 09:30:00,55.38,55.41,55.21,55.4,89000.0,51.5335,51.5614,51.3753,51.5521,89000.0
2013-05-10 09:35:00,55.4,55.49,55.37,55.4,94000.0,51.5521,51.6359,51.5242,51.5521,94000.0
2013-05-10 09:40:00,55.4,55.52,55.38,55.45,71000.0,51.5521,51.6638,51.5335,51.5986,71000.0
2013-05-10 09:45:00,55.5,55.5,55.46,55.48,48000.0,51.6452,51.6452,51.608,51.6266,48000.0
2013-05-10 09:50:00,55.51,55.51,55.45,55.48,43000.0,51.6545,51.6545,51.5986,51.6266,43000.0
2013-05-10 09:55:00,55.48,55.58,55.48,55.58,72000.0,51.6266,51.7196,51.6266,51.7196,72000.0
2013-05-10 10:00:00,55.59,55.6,55.52,55.58,34000.0,51.7289,51.7382,51.6638,51.7196,34000.0
2013-05-10 10:05:00,55.59,55.69,55.59,55.69,83000.0,51.7289,51.822,51.7289,51.822,83000.0
2013-05-10 10:10:00,55.69,55.73,55.67,55.69,80000.0,51.822,51.8592,51.8034,51.822,80000.0
2013-05-10 10:15:00,55.66,55.69,55.6,55.64,188000.0,51.7941,51.822,51.7382,51.7755,188000.0
2013-05-10 10:20:00,55.61,55.65,55.55,55.55,56000.0,51.7475,51.7848,51.6917,51.6917,56000.0
2013-05-10 10:25:00,55.59,55.64,55.59,55.64,41000.0,51.7289,51.7755,51.7289,51.7755,41000.0
2013-05-10 10:30:00,55.61,55.61,55.47,55.54,41000.0,51.7475,51.7475,51.6173,51.6824,41000.0
2013-05-10 10:35:00,55.52,55.52,55.44,55.46,31000.0,51.6638,51.6638,51.5893,51.608,31000.0
2013-05-10 10:40:00,55.47,55.51,55.42,55.43,37000.0,51.6173,51.6545,51.5707,51.58,37000.0
2013-05-10 10:45:00,55.46,55.46,55.38,55.42,19000.0,51.608,51.608,51.5335,51.5707,19000.0
2013-05-10 10:50:00,55.42,55.47,55.38,55.42,183000.0,51.5707,51.6173,51.5335,51.5707,183000.0
2013-05-10 10:55:00,55.46,55.58,55.44,55.58,60000.0,51.608,51.7196,51.5893,51.7196,60000.0
2013-05-10 11:00:00,55.58,55.59,55.57,55.58,7000.0,51.7196,51.7289,51.7103,51.7196,7000.0
2013-05-10 11:05:00,55.58,55.6,55.57,55.6,36000.0,51.7196,51.7382,51.7103,51.7382,36000.0
2013-05-10 11:10:00,55.57,55.58,55.56,55.58,20000.0,51.7103,51.7196,51.701,51.7196,20000.0
2013-05-10 11:15:00,55.58,55.66,55.55,55.62,278000.0,51.7196,51.7941,51.6917,51.7568,278000.0
2013-05-10 11:20:00,55.63,55.63,55.52,55.52,34000.0,51.7661,51.7661,51.6638,51.6638,34000.0
2013-05-10 11:25:00,55.59,55.62,55.58,55.59,9000.0,51.7289,51.7568,51.7196,51.7289,9000.0
2013-05-10 11:30:00,55.59,55.68,55.59,55.63,21000.0,51.7289,51.8127,51.7289,51.7661,21000.0
2013-05-10 11:35:00,55.63,55.64,55.63,55.64,2000.0,51.7661,51.7755,51.7661,51.7755,2000.0
2013-05-10 11:40:00,55.62,55.62,55.55,55.56,40000.0,51.7568,51.7568,51.6917,51.701,40000.0
2013-05-10 11:45:00,55.56,55.56,55.5,55.5,3000.0,51.701,51.701,51.6452,51.6452,3000.0
2013-05-10 11:50:00,55.5,55.5,55.42,55.42,23000.0,51.6452,51.6452,51.5707,51.5707,23000.0
2013-05-10 11:55:00,55.4,55.46,55.4,55.45,21000.0,51.5521,51.608,51.5521,51.5986,21000.0
2013-05-10 12:00:00,55.43,55.45,55.42,55.44,10000.0,51.58,51.5986,51.5707,51.5893,10000.0
2013-05-10 12:05:00,55.43,55.45,55.39,55.41,41000.0,51.58,51.5986,51.5428,51.5614,41000.0
2013-05-10 12:10:00,55.43,55.53,55.42,55.5,33000.0,51.58,51.6731,51.5707,51.6452,33000.0
2013-05-10 12:15:00,55.51,55.52,55.49,55.52,23000.0,51.6545,51.6638,51.6359,51.6638,23000.0
2013-05-10 12:20:00,55.5,55.54,55.5,55.51,9000.0,51.6452,51.6824,51.6452,51.6545,9000.0
2013-05-10 12:25:00,55.52,55.59,55.5,55.52,30000.0,51.6638,51.7289,51.6452,51.6638,30000.0
2013-05-10 12:30:00,55.53,55.58,55.52,55.53,72000.0,51.6731,51.7196,51.6638,51.6731,72000.0
2013-05-10 12:35:00,55.54,55.57,55.54,55.54,17000.0,51.6824,51.7103,51.6824,51.6824,17000.0
2013-05-10 12:40:00,55.53,55.58,55.53,55.55,10000.0,51.6731,51.7196,51.6731,51.6917,10000.0
2013-05-10 12:45:00,55.56,55.56,55.48,55.48,38000.0,51.701,51.701,51.6266,51.6266,38000.0
2013-05-10 12:50:00,55.51,55.54,55.51,55.51,29000.0,51.6545,51.6824,51.6545,51.6545,29000.0
2013-05-10 12:55:00,55.52,55.56,55.52,55.56,22000.0,51.6638,51.701,51.6638,51.701,22000.0
2013-05-10 13:00:00,55.53,55.59,55.53,55.59,18000.0,51.6731,51.7289,51.6731,51.7289,18000.0
2013-05-10 13:05:00,55.58,55.65,55.57,55.65,29000.0,51.7196,51.7848,51.7103,51.7848,29000.0
2013-05-10 13:10:00,55.65,55.69,55.65,55.67,19000.0,51.7848,51.822,51.7848,51.8034,19000.0
2013-05-10 13:15:00,55.68,55.7,55.68,55.7,12000.0,51.8127,51.8313,51.8127,51.8313,12000.0
2013-05-10 13:20:00,55.69,55.69,55.67,55.67,10000.0,51.822,51.822,51.8034,51.8034,10000.0
2013-05-10 13:25:00,55.68,55.74,55.68,55.69,67000.0,51.8127,51.8685,51.8127,51.822,67000.0
2013-05-10 13:30:00,55.69,55.7,55.66,55.69,32000.0,51.822,51.8313,51.7941,51.822,32000.0
2013-05-10 13:35:00,55.68,55.7,55.67,55.7,16000.0,51.8127,51.8313,51.8034,51.8313,16000.0
2013-05-10 13:40:00,55.71,55.74,55.68,55.71,30000.0,51.8406,51.8685,51.8127,51.8406,30000.0
2013-05-10 13:45:00,55.69,55.75,55.69,55.73,40000.0,51.822,51.8778,51.822,51.8592,40000.0
2013-05-10 13:50:00,55.72,55.74,55.65,55.66,94000.0,51.8499,51.8685,51.7848,51.7941,94000.0
2013-05-10 13:55:00,55.67,55.68,55.56,55.58,53000.0,51.8034,51.8127,51.701,51.7196,53000.0
2013-05-10 14:00:00,55.58,55.58,55.54,55.54,13000.0,51.7196,51.7196,51.6824,51.6824,13000.0
2013-05-10 14:05:00,55.55,55.65,55.55,55.63,34000.0,51.6917,51.7848,51.6917,51.7661,34000.0
2013-05-10 14:10:00,55.63,55.64,55.53,55.54,88000.0,51.7661,51.7755,51.6731,51.6824,88000.0
2013-05-10 14:15:00,55.55,55.57,55.53,55.53,53000.0,51.6917,51.7103,51.6731,51.6731,53000.0
2013-05-10 14:20:00,55.53,55.53,55.49,55.52,32000.0,51.6731,51.6731,51.6359,51.6638,32000.0
2013-05-10 14:25:00,55.55,55.57,55.54,55.54,61000.0,51.6917,51.7103,51.6824,51.6824,61000.0
2013-05-10 14:30:00,55.54,55.55,55.51,55.52,16000.0,51.6824,51.6917,51.6545,51.6638,16000.0
2013-05-10 14:35:00,55.52,55.52,55.47,55.49,24000.0,51.6638,51.6638,51.6173,51.6359,24000.0
2013-05-10 14:40:00,55.5,55.54,55.49,55.51,18000.0,51.6452,51.6824,51.6359,51.6545,18000.0
2013-05-10 14:45:00,55.54,55.57,55.51,55.51,63000.0,51.6824,51.7103,51.6545,51.6545,63000.0
2013-05-10 14:50:00,55.53,55.55,55.5,55.55,60000.0,51.6731,51.6917,51.6452,51.6917,60000.0
2013-05-10 14:55:00,55.5,55.53,55.49,55.49,22000.0,51.6452,51.6731,51.6359,51.6359,22000.0
2013-05-10 15:00:00,55.49,55.49,55.46,55.46,16000.0,51.6359,51.6359,51.608,51.608,16000.0
2013-05-10 15:05:00,55.47,55.47,55.43,55.46,27000.0,51.6173,51.6173,51.58,51.608,27000.0
2013-05-10 15:10:00,55.46,55.51,55.45,55.49,20000.0,51.608,51.6545,51.5986,51.6359,20000.0
2013-05-10 15:15:00,55.49,55.49,55.45,55.46,62000.0,51.6359,51.6359,51.5986,51.608,62000.0
2013-05-10 15:20:00,55.46,55.47,55.4,55.43,138000.0,51.608,51.6173,51.5521,51.58,138000.0
2013-05-10 15:25:00,55.42,55.42,55.37,55.4,31000.0,51.5707,51.5707,51.5242,51.5521,31000.0
2013-05-10 15:30:00,55.39,55.42,55.38,55.42,54000.0,51.5428,51.5707,51.5335,51.5707,54000.0
2013-05-10 15:35:00,55.42,55.42,55.37,55.38,77000.0,51.5707,51.5707,51.5242,51.5335,77000.0
2013-05-10 15:40:00,55.37,55.38,55.33,55.35,51000.0,51.5242,51.5335,51.487,51.5056,51000.0
2013-05-10 15:45:00,55.35,55.43,55.34,55.43,85000.0,51.5056,51.58,51.4963,51.58,85000.0
2013-05-10 15:50:00,55.43,55.44,55.32,55.33,172000.0,51.58,51.5893,51.4777,51.487,172000.0
2013-05-10 15:55:00,55.32,55.49,55.31,55.46,368000.0,51.4777,51.6359,51.4684,51.608,368000.0
2013-05-13 09:30:00,55.3,55.44,55.3,55.44,101000.0,51.4591,51.5893,51.4591,51.5893,101000.0
2013-05-13 09:35:00,55.42,55.54,55.42,55.5,82000.0,51.5707,51.6824,51.5707,51.6452,82000.0
2013-05-13 09:40:00,55.54,55.55,55.46,55.49,58000.0,51.6824,51.6917,51.608,51.6359,58000.0
2013-05-13 09:45:00,55.5,55.54,55.48,55.5,41000.0,51.6452,51.6824,51.6266,51.6452,41000.0
2013-05-13 09:50:00,55.5,55.5,55.33,55.42,71000.0,51.6452,51.6452,51.487,51.5707,71000.0
2013-05-13 09:55:00,55.39,55.54,55.39,55.51,23000.0,51.5428,51.6824,51.5428,51.6545,23000.0
2013-05-13 10:00:00,55.51,55.51,55.44,55.45,14000.0,51.6545,51.6545,51.5893,51.5986,14000.0
2013-05-13 10:05:00,55.45,55.6,55.4,55.59,33000.0,51.5986,51.7382,51.5521,51.7289,33000.0
2013-05-13 10:10:00,55.6,55.66,55.58,55.66,33000.0,51.7382,51.7941,51.7196,51.7941,33000.0
2013-05-13 10:15:00,55.65,55.71,55.63,55.68,46000.0,51.7848,51.8406,51.7661,51.8127,46000.0
2013-05-13 10:20:00,55.66,55.73,55.65,55.68,55000.0,51.7941,51.8592,51.7848,51.8127,55000.0
2013-05-13 10:25:00,55.69,55.79,55.69,55.77,45000.0,51.822,51.915,51.822,51.8964,45000.0
2013-05-13 10:30:00,55.71,55.84,55.71,55.75,77000.0,51.8406,51.9616,51.8406,51.8778,77000.0
2013-05-13 10:35:00,55.75,55.77,55.67,55.68,49000.0,51.8778,51.8964,51.8034,51.8127,49000.0
2013-05-13 10:40:00,55.72,55.75,55.71,55.73,38000.0,51.8499,51.8778,51.8406,51.8592,38000.0
2013-05-13 10:45:00,55.7,55.71,55.68,55.71,20000.0,51.8313,51.8406,51.8127,51.8406,20000.0
2013-05-13 10:50:00,55.71,55.71,55.45,55.7,45000.0,51.8406,51.8406,51.5986,51.8313,45000.0
2013-05-13 10:55:00,55.67,55.7,55.64,55.67,151000.0,51.8034,51.8313,51.7755,51.8034,151000.0
2013-05-13 11:00:00,55.66,55.66,55.61,55.63,7000.0,51.7941,51.7941,51.7475,51.7661,7000.0
2013-05-13 11:05:00,55.64,55.67,55.59,55.59,20000.0,51.7755,51.8034,51.7289,51.7289,20000.0
2013-05-13 11:10:00,55.6,55.68,55.6,55.65,16000.0,51.7382,51.8127,51.7382,51.7848,16000.0
2013-05-13 11:15:00,55.64,55.71,55.62,55.65,21000.0,51.7755,51.8406,51.7568,51.7848,21000.0
2013-05-13 11:20:00,55.65,55.67,55.62,55.67,24000.0,51.7848,51.8034,51.7568,51.8034,24000.0
2013-05-13 11:25:00,55.65,55.65,55.59,55.65,20000.0,51.7848,51.7848,51.7289,51.7848,20000.0
2013-05-13 11:30:00,55.64,55.69,55.64,55.68,18000.0,51.7755,51.822,51.7755,51.8127,18000.0
2013-05-13 11:35:00,55.73,55.73,55.69,55.71,8000.0,51.8592,51.8592,51.822,51.8406,8000.0
2013-05-13 11:40:00,55.72,55.73,55.7,55.73,8000.0,51.8499,51.8592,51.8313,51.8592,8000.0
2013-05-13 11:45:00,55.71,55.71,55.65,55.68,26000.0,51.8406,51.8406,51.7848,51.8127,26000.0
2013-05-13 11:50:00,55.72,55.78,55.72,55.78,8000.0,51.8499,51.9057,51.8499,51.9057,8000.0
2013-05-13 11:55:00,55.78,55.78,55.78,55.78,6000.0,51.9057,51.9057,51.9057,51.9057,6000.0
2013-05-13 12:00:00,55.77,55.79,55.76,55.79,15000.0,51.8964,51.915,51.8871,51.915,15000.0
2013-05-13 12:05:00,55.76,55.8,55.76,55.8,10000.0,51.8871,51.9243,51.8871,51.9243,10000.0
2013-05-13 12:10:00,55.79,55.79,55.73,55.73,9000.0,51.915,51.915,51.8592,51.8592,9000.0
2013-05-13 12:15:00,55.75,55.77,55.72,55.75,21000.0,51.8778,51.8964,51.8499,51.8778,21000.0
2013-05-13 12:20:00,55.75,55.8,55.75,55.75,16000.0,51.8778,51.9243,51.8778,51.8778,16000.0
2013-05-13 12:25:00,55.77,55.77,55.71,55.72,14000.0,51.8964,51.8964,51.8406,51.8499,14000.0
2013-05-13 12:30:00,55.71,55.78,55.71,55.78,24000.0,51.8406,51.9057,51.8406,51.9057,24000.0
2013-05-13 12:35:00,55.78,55.78,55.71,55.71,16000.0,51.9057,51.9057,51.8406,51.8406,16000.0
2013-05-13 12:40:00,55.69,55.74,55.69,55.74,11000.0,51.822,51.8685,51.822,51.8685,11000.0
2013-05-13 12:45:00,55.73,55.75,55.73,55.74,7000.0,51.8592,51.8778,51.8592,51.8685,7000.0
2013-05-13 12:50:00,55.73,55.73,55.73,55.73,7000.0,51.8592,51.8592,51.8592,51.8592,7000.0
2013-05-13 12:55:00,55.71,55.71,55.71,55.71,1000.0,51.8406,51.8406,51.8406,51.8406,1000.0
2013-05-13 13:00:00,55.71,55.72,55.65,55.65,35000.0,51.8406,51.8499,51.7848,51.7848,35000.0
2013-05-13 13:05:00,55.65,55.66,55.63,55.63,11000.0,51.7848,51.7941,51.7661,51.7661,11000.0
2013-05-13 13:10:00,55.65,55.75,55.64,55.73,32000.0,51.7848,51.8778,51.7755,51.8592,32000.0
2013-05-13 13:15:00,55.73,55.74,55.69,55.71,15000.0,51.8592,51.8685,51.822,51.8406,15000.0
2013-05-13 13:20:00,55.72,55.73,55.7,55.71,44000.0,51.8499,51.8592,51.8313,51.8406,44000.0
2013-05-13 13:25:00,55.71,55.78,55.71,55.77,44000.0,51.8406,51.9057,51.8406,51.8964,44000.0
2013-05-13 13:30:00,55.75,55.76,55.73,55.74,54000.0,51.8778,51.8871,51.8592,51.8685,54000.0
2013-05-13 13:35:00,55.75,55.75,55.62,55.63,44000.0,51.8778,51.8778,51.7568,51.7661,44000.0
2013-05-13 13:40:00,55.63,55.65,55.59,55.59,14000.0,51.7661,51.7848,51.7289,51.7289,14000.0
2013-05-13 13:45:00,55.6,55.6,55.55,55.55,20000.0,51.7382,51.7382,51.6917,51.6917,20000.0
2013-05-13 13:50:00,55.57,55.64,55.57,55.64,35000.0,51.7103,51.7755,51.7103,51.7755,35000.0
2013-05-13 13:55:00,55.64,55.65,55.61,55.65,25000.0,51.7755,51.7848,51.7475,51.7848,25000.0
2013-05-13 14:00:00,55.65,55.65,55.6,55.63,34000.0,51.7848,51.7848,51.7382,51.7661,34000.0
2013-05-13 14:05:00,55.63,55.65,55.63,55.65,21000.0,51.7661,51.7848,51.7661,51.7848,21000.0
2013-05-13 14:10:00,55.63,55.65,55.63,55.63,28000.0,51.7661,51.7848,51.7661,51.7661,28000.0
2013-05-13 14:15:00,55.63,55.66,55.61,55.61,27000.0,51.7661,51.7941,51.7475,51.7475,27000.0
2013-05-13 14:20:00,55.61,55.61,55.57,55.61,26000.0,51.7475,51.7475,51.7103,51.7475,26000.0
2013-05-13 14:25:00,55.62,55.64,55.62,55.64,9000.0,51.7568,51.7755,51.7568,51.7755,9000.0
2013-05-13 14:30:00,55.66,55.7,55.66,55.7,10000.0,51.7941,51.8313,51.7941,51.8313,10000.0
2013-05-13 14:35:00,55.7,55.7,55.64,55.65,34000.0,51.8313,51.8313,51.7755,51.7848,34000.0
2013-05-13 14:40:00,55.67,55.71,55.67,55.68,9000.0,51.8034,51.8406,51.8034,51.8127,9000.0
2013-05-13 14:45:00,55.68,55.69,55.68,55.68,9000.0,51.8127,51.822,51.8127,51.8127,9000.0
2013-05-13 14:50:00,55.7,55.73,55.7,55.72,11000.0,51.8313,51.8592,51.8313,51.8499,11000.0
2013-05-13 14:55:00,55.71,55.72,55.7,55.7,9000.0,51.8406,51.8499,51.8313,51.8313,9000.0
2013-05-13 15:00:00,55.68,55.71,55.68,55.68,37000.0,51.8127,51.8406,51.8127,51.8127,37000.0
2013-05-13 15:05:00,55.69,55.69,55.65,55.66,29000.0,51.822,51.822,51.7848,51.7941,29000.0
2013-05-13 15:10:00,55.66,55.67,55.62,55.65,41000.0,51.7941,51.8034,51.7568,51.7848,41000.0
2013-05-13 15:15:00,55.63,55.67,55.62,55.64,35000.0,51.7661,51.8034,51.7568,51.7755,35000.0
2013-05-13 15:20:00,55.63,55.65,55.62,55.65,57000.0,51.7661,51.7848,51.7568,51.7848,57000.0
2013-05-13 15:25:00,55.66,55.66,55.61,55.63,69000.0,51.7941,51.7941,51.7475,51.7661,69000.0
2013-05-13 15:30:00,55.64,55.66,55.62,55.66,38000.0,51.7755,51.7941,51.7568,51.7941,38000.0
2013-05-13 15:35:00,55.66,55.69,55.65,55.67,42000.0,51.7941,51.822,51.7848,51.8034,42000.0
2013-05-13 15:40:00,55.66,55.71,55.65,55.7,94000.0,51.7941,51.8406,51.7848,51.8313,94000.0
2013-05-13 15:45:00,55.7,55.72,55.69,55.7,113000.0,51.8313,51.8499,51.822,51.8313,113000.0
2013-05-13 15:50:00,55.69,55.7,55.63,55.68,97000.0,51.822,51.8313,51.7661,51.8127,97000.0
2013-05-13 15:55:00,55.7,55.72,55.59,55.63,298000.0,51.8313,51.8499,51.7289,51.7661,298000.0
2013-05-14 09:30:00,55.79,55.79,55.71,55.73,67000.0,51.915,51.915,51.8406,51.8592,67000.0
2013-05-14 09:35:00,55.78,55.8,55.64,55.73,62000.0,51.9057,51.9243,51.7755,51.8592,62000.0
2013-05-14 09:40:00,55.75,55.78,55.68,55.78,43000.0,51.8778,51.9057,51.8127,51.9057,43000.0
2013-05-14 09:45:00,55.78,55.87,55.74,55.83,89000.0,51.9057,51.9895,51.8685,51.9523,89000.0
2013-05-14 09:50:00,55.83,55.95,55.8,55.9,99000.0,51.9523,52.0639,51.9243,52.0174,99000.0
2013-05-14 09:55:00,55.9,55.92,55.83,55.83,41000.0,52.0174,52.036,51.9523,51.9523,41000.0
2013-05-14 10:00:00,55.87,55.91,55.86,55.9,28000.0,51.9895,52.0267,51.9802,52.0174,28000.0
2013-05-14 10:05:00,55.9,56.05,55.88,56.05,99000.0,52.0174,52.157,51.9988,52.157,99000.0
2013-05-14 10:10:00,56.03,56.14,56.01,56.04,34000.0,52.1384,52.2407,52.1198,52.1477,34000.0
2013-05-14 10:15:00,56.07,56.12,56.04,56.11,27000.0,52.1756,52.2221,52.1477,52.2128,27000.0
2013-05-14 10:20:00,56.14,56.14,56.0,56.0,33000.0,52.2407,52.2407,52.1104,52.1104,33000.0
2013-05-14 10:25:00,56.02,56.19,56.02,56.19,34000.0,52.1291,52.2873,52.1291,52.2873,34000.0
2013-05-14 10:30:00,56.15,56.25,56.15,56.25,115000.0,52.25,52.3431,52.25,52.3431,115000.0
2013-05-14 10:35:00,56.25,56.29,56.23,56.25,72000.0,52.3431,52.3803,52.3245,52.3431,72000.0
2013-05-14 10:40:00,56.26,56.26,56.22,56.22,50000.0,52.3524,52.3524,52.3152,52.3152,50000.0
2013-05-14 10:45:00,56.21,56.4,56.21,56.37,127000.0,52.3059,52.4827,52.3059,52.4547,127000.0
2013-05-14 10:50:00,56.35,56.4,56.35,56.4,42000.0,52.4361,52.4827,52.4361,52.4827,42000.0
2013-05-14 10:55:00,56.4,56.46,56.38,56.41,117000.0,52.4827,52.5385,52.4641,52.492,117000.0
2013-05-14 11:00:00,56.44,56.44,56.36,56.42,52000.0,52.5199,52.5199,52.4454,52.5013,52000.0
2013-05-14 11:05:00,56.42,56.42,56.35,56.4,361000.0,52.5013,52.5013,52.4361,52.4827,361000.0
2013-05-14 11:10:00,56.38,56.39,56.28,56.29,36000.0,52.4641,52.4734,52.371,52.3803,36000.0
2013-05-14 11:15:00,56.28,56.3,56.26,56.29,21000.0,52.371,52.3896,52.3524,52.3803,21000.0
2013-05-14 11:20:00,56.29,56.29,56.27,56.27,10000.0,52.3803,52.3803,52.3617,52.3617,10000.0
2013-05-14 11:25:00,56.27,56.34,56.27,56.34,33000.0,52.3617,52.4268,52.3617,52.4268,33000.0
2013-05-14 11:30:00,56.34,56.42,56.31,56.4,53000.0,52.4268,52.5013,52.3989,52.4827,53000.0
2013-05-14 11:35:00,56.38,56.38,56.32,56.33,21000.0,52.4641,52.4641,52.4082,52.4175,21000.0
2013-05-14 11:40:00,56.36,56.41,56.33,56.39,42000.0,52.4454,52.492,52.4175,52.4734,42000.0
2013-05-14 11:45:00,56.39,56.46,56.39,56.43,42000.0,52.4734,52.5385,52.4734,52.5106,42000.0
2013-05-14 11:50:00,56.43,56.44,56.37,56.41,19000.0,52.5106,52.5199,52.4547,52.492,19000.0
2013-05-14 11:55:00,56.43,56.45,56.41,56.43,12000.0,52.5106,52.5292,52.492,52.5106,12000.0
2013-05-14 12:00:00,56.45,56.48,56.43,56.46,60000.0,52.5292,52.5571,52.5106,52.5385,60000.0
2013-05-14 12:05:00,56.46,56.56,56.46,56.55,106000.0,52.5385,52.6316,52.5385,52.6222,106000.0
2013-05-14 12:10:00,56.55,56.72,56.52,56.67,133000.0,52.6222,52.7804,52.5943,52.7339,133000.0
2013-05-14 12:15:00,56.68,56.77,56.68,56.77,121000.0,52.7432,52.827,52.7432,52.827,121000.0
2013-05-14 12:20:00,56.77,56.82,56.74,56.79,131000.0,52.827,52.8735,52.799,52.8456,131000.0
2013-05-14 12:25:00,56.78,56.78,56.69,56.71,74000.0,52.8363,52.8363,52.7525,52.7711,74000.0
2013-05-14 12:30:00,56.71,56.72,56.63,56.68,69000.0,52.7711,52.7804,52.6967,52.7432,69000.0
2013-05-14 12:35:00,56.68,56.8,56.67,56.8,70000.0,52.7432,52.8549,52.7339,52.8549,70000.0
2013-05-14 12:40:00,56.83,56.9,56.78,56.8,68000.0,52.8828,52.9479,52.8363,52.8549,68000.0
2013-05-14 12:45:00,56.78,56.78,56.68,56.7,22000.0,52.8363,52.8363,52.7432,52.7618,22000.0
2013-05-14 12:50:00,56.67,56.7,56.67,56.68,3000.0,52.7339,52.7618,52.7339,52.7432,3000.0
2013-05-14 12:55:00,56.7,56.7,56.61,56.66,43000.0,52.7618,52.7618,52.6781,52.7246,43000.0
2013-05-14 13:00:00,56.69,56.69,56.69,56.69,2000.0,52.7525,52.7525,52.7525,52.7525,2000.0
2013-05-14 13:05:00,56.7,56.82,56.7,56.79,101000.0,52.7618,52.8735,52.7618,52.8456,101000.0
2013-05-14 13:10:00,56.79,56.89,56.75,56.88,71000.0,52.8456,52.9386,52.8084,52.9293,71000.0
2013-05-14 13:15:00,56.88,56.91,56.84,56.9,48000.0,52.9293,52.9572,52.8921,52.9479,48000.0
2013-05-14 13:20:00,56.91,56.95,56.89,56.93,42000.0,52.9572,52.9945,52.9386,52.9759,42000.0
2013-05-14 13:25:00,56.94,56.95,56.87,56.95,71000.0,52.9852,52.9945,52.92,52.9945,71000.0
2013-05-14 13:30:00,56.93,56.93,56.87,56.9,32000.0,52.9759,52.9759,52.92,52.9479,32000.0
2013-05-14 13:35:00,56.88,56.91,56.82,56.87,200000.0,52.9293,52.9572,52.8735,52.92,200000.0
2013-05-14 13:40:00,56.87,56.93,56.85,56.85,78000.0,52.92,52.9759,52.9014,52.9014,78000.0
2013-05-14 13:45:00,56.86,56.87,56.83,56.84,26000.0,52.9107,52.92,52.8828,52.8921,26000.0
2013-05-14 13:50:00,56.84,56.86,56.82,56.85,28000.0,52.8921,52.9107,52.8735,52.9014,28000.0
2013-05-14 13:55:00,56.86,56.86,56.82,56.85,50000.0,52.9107,52.9107,52.8735,52.9014,50000.0
2013-05-14 14:00:00,56.85,56.86,56.82,56.85,59000.0,52.9014,52.9107,52.8735,52.9014,59000.0
2013-05-14 14:05:00,56.84,56.88,56.83,56.85,39000.0,52.8921,52.9293,52.8828,52.9014,39000.0
2013-05-14 14:10:00,56.86,56.9,56.86,56.9,44000.0,52.9107,52.9479,52.9107,52.9479,44000.0
2013-05-14 14:15:00,56.9,56.92,56.86,56.89,78000.0,52.9479,52.9665,52.9107,52.9386,78000.0
2013-05-14 14:20:00,56.88,56.9,56.85,56.88,91000.0,52.9293,52.9479,52.9014,52.9293,91000.0
2013-05-14 14:25:00,56.88,56.92,56.84,56.89,56000.0,52.9293,52.9665,52.8921,52.9386,56000.0
2013-05-14 14:30:00,56.89,56.92,56.89,56.9,38000.0,52.9386,52.9665,52.9386,52.9479,38000.0
2013-05-14 14:35:00,56.92,56.95,56.9,56.95,34000.0,52.9665,52.9945,52.9479,52.9945,34000.0
2013-05-14 14:40:00,56.94,56.95,56.87,56.88,29000.0,52.9852,52.9945,52.92,52.9293,29000.0
2013-05-14 14:45:00,56.88,56.89,56.85,56.88,24000.0,52.9293,52.9386,52.9014,52.9293,24000.0
2013-05-14 14:50:00,56.86,56.87,56.79,56.82,60000.0,52.9107,52.92,52.8456,52.8735,60000.0
2013-05-14 14:55:00,56.81,56.83,56.79,56.81,88000.0,52.8642,52.8828,52.8456,52.8642,88000.0
2013-05-14 15:00:00,56.81,56.9,56.77,56.9,40000.0,52.8642,52.9479,52.827,52.9479,40000.0
2013-05-14 15:05:00,56.89,56.93,56.86,56.88,65000.0,52.9386,52.9759,52.9107,52.9293,65000.0
2013-05-14 15:10:00,56.88,56.92,56.88,56.9,37000.0,52.9293,52.9665,52.9293,52.9479,37000.0
2013-05-14 15:15:00,56.9,56.92,56.88,56.91,64000.0,52.9479,52.9665,52.9293,52.9572,64000.0
2013-05-14 15:20:00,56.92,56.98,56.9,56.91,91000.0,52.9665,53.0224,52.9479,52.9572,91000.0
2013-05-14 15:25:00,56.92,56.94,56.9,56.91,82000.0,52.9665,52.9852,52.9479,52.9572,82000.0
2013-05-14 15:30:00,56.9,57.0,56.9,57.0,148000.0,52.9479,53.041,52.9479,53.041,148000.0
2013-05-14 15:35:00,57.0,57.05,56.97,57.02,167000.0,53.041,53.0875,53.0131,53.0596,167000.0
2013-05-14 15:40:00,57.04,57.07,57.02,57.07,152000.0,53.0782,53.1061,53.0596,53.1061,152000.0
2013-05-14 15:45:00,57.06,57.13,57.04,57.11,154000.0,53.0968,53.162,53.0782,53.1434,154000.0
2013-05-14 15:50:00,57.12,57.12,56.91,56.93,202000.0,53.1527,53.1527,52.9572,52.9759,202000.0
2013-05-14 15:55:00,56.92,57.02,56.88,57.01,414000.0,52.9665,53.0596,52.9293,53.0503,414000.0
2013-05-15 09:30:00,57.03,57.08,56.95,56.98,129000.0,53.0689,53.1154,52.9945,53.0224,129000.0
2013-05-15 09:35:00,56.96,57.05,56.92,57.04,68000.0,53.0038,53.0875,52.9665,53.0782,68000.0
2013-05-15 09:40:00,57.05,57.3,57.05,57.15,165000.0,53.0875,53.3202,53.0875,53.1806,165000.0
2013-05-15 09:45:00,57.13,57.23,57.12,57.22,62000.0,53.162,53.255,53.1527,53.2457,62000.0
2013-05-15 09:50:00,57.2,57.2,57.11,57.14,65000.0,53.2271,53.2271,53.1434,53.1713,65000.0
2013-05-15 09:55:00,57.12,57.17,57.1,57.12,47000.0,53.1527,53.1992,53.134,53.1527,47000.0
2013-05-15 10:00:00,57.12,57.24,57.12,57.22,42000.0,53.1527,53.2643,53.1527,53.2457,42000.0
2013-05-15 10:05:00,57.23,57.35,57.23,57.24,116000.0,53.255,53.3667,53.255,53.2643,116000.0
2013-05-15 10:10:00,57.24,57.25,57.19,57.22,65000.0,53.2643,53.2736,53.2178,53.2457,65000.0
2013-05-15 10:15:00,57.22,57.25,57.2,57.23,58000.0,53.2457,53.2736,53.2271,53.255,58000.0
2013-05-15 10:20:00,57.23,57.32,57.22,57.3,34000.0,53.255,53.3388,53.2457,53.3202,34000.0
2013-05-15 10:25:00,57.32,57.32,57.22,57.23,34000.0,53.3388,53.3388,53.2457,53.255,34000.0
2013-05-15 10:30:00,57.26,57.28,57.23,57.25,52000.0,53.2829,53.3015,53.255,53.2736,52000.0
2013-05-15 10:35:00,57.28,57.28,57.25,57.25,27000.0,53.3015,53.3015,53.2736,53.2736,27000.0
2013-05-15 10:40:00,57.23,57.3,57.15,57.17,48000.0,53.255,53.3202,53.1806,53.1992,48000.0
2013-05-15 10:45:00,57.18,57.2,57.15,57.2,34000.0,53.2085,53.2271,53.1806,53.2271,34000.0
2013-05-15 10:50:00,57.2,57.25,57.18,57.21,25000.0,53.2271,53.2736,53.2085,53.2364,25000.0
2013-05-15 10:55:00,57.23,57.25,57.21,57.25,20000.0,53.255,53.2736,53.2364,53.2736,20000.0
2013-05-15 11:00:00,57.24,57.27,57.2,57.26,87000.0,53.2643,53.2922,53.2271,53.2829,87000.0
2013-05-15 11:05:00,57.27,57.27,57.21,57.23,309000.0,53.2922,53.2922,53.2364,53.255,309000.0
2013-05-15 11:10:00,57.24,57.25,57.2,57.24,36000.0,53.2643,53.2736,53.2271,53.2643,36000.0
2013-05-15 11:15:00,57.23,57.28,57.2,57.23,47000.0,53.255,53.3015,53.2271,53.255,47000.0
2013-05-15 11:20:00,57.22,57.27,57.21,57.27,60000.0,53.2457,53.2922,53.2364,53.2922,60000.0
2013-05-15 11:25:00,57.25,57.29,57.22,57.24,100000.0,53.2736,53.3108,53.2457,53.2643,100000.0
2013-05-15 11:30:00,57.26,57.3,57.24,57.26,46000.0,53.2829,53.3202,53.2643,53.2829,46000.0
2013-05-15 11:35:00,57.23,57.28,57.21,57.28,42000.0,53.255,53.3015,53.2364,53.3015,42000.0
2013-05-15 11:40:00,57.28,57.29,57.25,57.26,33000.0,53.3015,53.3108,53.2736,53.2829,33000.0
2013-05-15 11:45:00,57.28,57.28,57.23,57.26,47000.0,53.3015,53.3015,53.255,53.2829,47000.0
2013-05-15 11:50:00,57.22,57.29,57.22,57.25,49000.0,53.2457,53.3108,53.2457,53.2736,49000.0
2013-05-15 11:55:00,57.25,57.29,57.25,57.29,17000.0,53.2736,53.3108,53.2736,53.3108,17000.0
2013-05-15 12:00:00,57.29,57.31,57.26,57.29,92000.0,53.3108,53.3295,53.2829,53.3108,92000.0
2013-05-15 12:05:00,57.29,57.32,57.28,57.3,42000.0,53.3108,53.3388,53.3015,53.3202,42000.0
2013-05-15 12:10:00,57.31,57.34,57.31,57.34,31000.0,53.3295,53.3574,53.3295,53.3574,31000.0
2013-05-15 12:15:00,57.34,57.34,57.3,57.31,50000.0,53.3574,53.3574,53.3202,53.3295,50000.0
2013-05-15 12:20:00,57.34,57.37,57.31,57.35,55000.0,53.3574,53.3853,53.3295,53.3667,55000.0
2013-05-15 12:25:00,57.35,57.37,57.31,57.34,53000.0,53.3667,53.3853,53.3295,53.3574,53000.0
2013-05-15 12:30:00,57.34,57.35,57.31,57.35,22000.0,53.3574,53.3667,53.3295,53.3667,22000.0
2013-05-15 12:35:00,57.35,57.39,57.32,57.39,57000.0,53.3667,53.4039,53.3388,53.4039,57000.0
2013-05-15 12:40:00,57.42,57.45,57.41,57.45,32000.0,53.4318,53.4597,53.4225,53.4597,32000.0
2013-05-15 12:45:00,57.45,57.48,57.42,57.47,41000.0,53.4597,53.4877,53.4318,53.4783,41000.0
2013-05-15 12:50:00,57.47,57.49,57.47,57.49,7000.0,53.4783,53.497,53.4783,53.497,7000.0
2013-05-15 12:55:00,57.49,57.49,57.44,57.47,79000.0,53.497,53.497,53.4504,53.4783,79000.0
2013-05-15 13:00:00,57.46,57.46,57.39,57.46,64000.0,53.469,53.469,53.4039,53.469,64000.0
2013-05-15 13:05:00,57.46,57.47,57.44,57.44,23000.0,53.469,53.4783,53.4504,53.4504,23000.0
2013-05-15 13:10:00,57.45,57.48,57.45,57.46,16000.0,53.4597,53.4877,53.4597,53.469,16000.0
2013-05-15 13:15:00,57.44,57.47,57.4,57.43,127000.0,53.4504,53.4783,53.4132,53.4411,127000.0
2013-05-15 13:20:00,57.45,57.46,57.41,57.43,46000.0,53.4597,53.469,53.4225,53.4411,46000.0
2013-05-15 13:25:00,57.45,57.47,57.43,57.43,60000.0,53.4597,53.4783,53.4411,53.4411,60000.0
2013-05-15 13:30:00,57.44,57.46,57.43,57.46,20000.0,53.4504,53.469,53.4411,53.469,20000.0
2013-05-15 13:35:00,57.46,57.5,57.45,57.47,169000.0,53.469,53.5063,53.4597,53.4783,169000.0
2013-05-15 13:40:00,57.47,57.47,57.43,57.44,26000.0,53.4783,53.4783,53.4411,53.4504,26000.0
2013-05-15 13:45:00,57.44,57.46,57.43,57.44,34000.0,53.4504,53.469,53.4411,53.4504,34000.0
2013-05-15 13:50:00,57.44,57.45,57.42,57.44,19000.0,53.4504,53.4597,53.4318,53.4504,19000.0
2013-05-15 13:55:00,57.42,57.44,57.37,57.37,44000.0,53.4318,53.4504,53.3853,53.3853,44000.0
2013-05-15 14:00:00,57.36,57.4,57.35,57.4,32000.0,53.376,53.4132,53.3667,53.4132,32000.0
2013-05-15 14:05:00,57.4,57.43,57.39,57.4,34000.0,53.4132,53.4411,53.4039,53.4132,34000.0
2013-05-15 14:10:00,57.41,57.42,57.39,57.4,29000.0,53.4225,53.4318,53.4039,53.4132,29000.0
2013-05-15 14:15:00,57.38,57.39,57.35,57.38,43000.0,53.3946,53.4039,53.3667,53.3946,43000.0
2013-05-15 14:20:00,57.39,57.39,57.29,57.33,95000.0,53.4039,53.4039,53.3108,53.3481,95000.0
2013-05-15 14:25:00,57.32,57.37,57.27,57.37,21000.0,53.3388,53.3853,53.2922,53.3853,21000.0
2013-05-15 14:30:00,57.35,57.37,57.33,57.33,44000.0,53.3667,53.3853,53.3481,53.3481,44000.0
2013-05-15 14:35:00,57.3,57.31,57.27,57.27,9000.0,53.3202,53.3295,53.2922,53.2922,9000.0
2013-05-15 14:40:00,57.26,57.34,57.22,57.22,51000.0,53.2829,53.3574,53.2457,53.2457,51000.0
2013-05-15 14:45:00,57.21,57.32,57.19,57.29,72000.0,53.2364,53.3388,53.2178,53.3108,72000.0
2013-05-15 14:50:00,57.3,57.3,57.19,57.23,64000.0,53.3202,53.3202,53.2178,53.255,64000.0
2013-05-15 14:55:00,57.24,57.31,57.22,57.28,62000.0,53.2643,53.3295,53.2457,53.3015,62000.0
2013-05-15 15:00:00,57.28,57.28,57.24,57.24,10000.0,53.3015,53.3015,53.2643,53.2643,10000.0
2013-05-15 15:05:00,57.28,57.32,57.28,57.3,32000.0,53.3015,53.3388,53.3015,53.3202,32000.0
2013-05-15 15:10:00,57.31,57.36,57.29,57.36,68000.0,53.3295,53.376,53.3108,53.376,68000.0
2013-05-15 15:15:00,57.35,57.35,57.29,57.32,46000.0,53.3667,53.3667,53.3108,53.3388,46000.0
2013-05-15 15:20:00,57.3,57.33,57.25,57.27,70000.0,53.3202,53.3481,53.2736,53.2922,70000.0
2013-05-15 15:25:00,57.29,57.3,57.23,57.23,84000.0,53.3108,53.3202,53.255,53.255,84000.0
2013-05-15 15:30:00,57.24,57.29,57.23,57.28,92000.0,53.2643,53.3108,53.255,53.3015,92000.0
2013-05-15 15:35:00,57.3,57.3,57.27,57.3,34000.0,53.3202,53.3202,53.2922,53.3202,34000.0
2013-05-15 15:40:00,57.29,57.3,57.27,57.28,71000.0,53.3108,53.3202,53.2922,53.3015,71000.0
2013-05-15 15:45:00,57.27,57.3,57.24,57.25,196000.0,53.2922,53.3202,53.2643,53.2736,196000.0
2013-05-15 15:50:00,57.25,57.38,57.25,57.38,218000.0,53.2736,53.3946,53.2736,53.3946,218000.0
2013-05-15 15:55:00,57.36,57.43,57.3,57.38,310000.0,53.376,53.4411,53.3202,53.3946,310000.0
2013-05-16 09:30:00,57.29,57.35,57.2,57.26,84000.0,53.3108,53.3667,53.2271,53.2829,84000.0
2013-05-16 09:35:00,57.27,57.31,57.24,57.27,71000.0,53.2922,53.3295,53.2643,53.2922,71000.0
2013-05-16 09:40:00,57.22,57.22,57.06,57.11,96000.0,53.2457,53.2457,53.0968,53.1434,96000.0
2013-05-16 09:45:00,57.1,57.25,57.09,57.19,96000.0,53.134,53.2736,53.1247,53.2178,96000.0
2013-05-16 09:50:00,57.21,57.3,57.18,57.3,22000.0,53.2364,53.3202,53.2085,53.3202,22000.0
2013-05-16 09:55:00,57.29,57.3,57.25,57.26,31000.0,53.3108,53.3202,53.2736,53.2829,31000.0
2013-05-16 10:00:00,57.26,57.27,57.16,57.2,85000.0,53.2829,53.2922,53.1899,53.2271,85000.0
2013-05-16 10:05:00,57.22,57.23,57.14,57.16,79000.0,53.2457,53.255,53.1713,53.1899,79000.0
2013-05-16 10:10:00,57.17,57.22,57.15,57.22,25000.0,53.1992,53.2457,53.1806,53.2457,25000.0
2013-05-16 10:15:00,57.23,57.27,57.16,57.25,52000.0,53.255,53.2922,53.1899,53.2736,52000.0
2013-05-16 10:20:00,57.21,57.32,57.21,57.29,19000.0,53.2364,53.3388,53.2364,53.3108,19000.0
2013-05-16 10:25:00,57.27,57.34,57.27,57.27,30000.0,53.2922,53.3574,53.2922,53.2922,30000.0
2013-05-16 10:30:00,57.27,57.29,57.19,57.23,67000.0,53.2922,53.3108,53.2178,53.255,67000.0
2013-05-16 10:35:00,57.22,57.34,57.22,57.28,223000.0,53.2457,53.3574,53.2457,53.3015,223000.0
2013-05-16 10:40:00,57.26,57.26,57.23,57.23,13000.0,53.2829,53.2829,53.255,53.255,13000.0
2013-05-16 10:45:00,57.2,57.23,57.2,57.22,32000.0,53.2271,53.255,53.2271,53.2457,32000.0
2013-05-16 10:50:00,57.2,57.27,57.18,57.27,95000.0,53.2271,53.2922,53.2085,53.2922,95000.0
2013-05-16 10:55:00,57.25,57.28,57.21,57.24,20000.0,53.2736,53.3015,53.2364,53.2643,20000.0
2013-05-16 11:00:00,57.23,57.29,57.23,57.27,22000.0,53.255,53.3108,53.255,53.2922,22000.0
2013-05-16 11:05:00,57.27,57.3,57.22,57.22,38000.0,53.2922,53.3202,53.2457,53.2457,38000.0
2013-05-16 11:10:00,57.24,57.27,57.22,57.27,25000.0,53.2643,53.2922,53.2457,53.2922,25000.0
2013-05-16 11:15:00,57.27,57.31,57.25,57.27,26000.0,53.2922,53.3295,53.2736,53.2922,26000.0
2013-05-16 11:20:00,57.25,57.26,57.18,57.19,36000.0,53.2736,53.2829,53.2085,53.2178,36000.0
2013-05-16 11:25:00,57.19,57.2,57.17,57.2,19000.0,53.2178,53.2271,53.1992,53.2271,19000.0
2013-05-16 11:30:00,57.21,57.24,57.19,57.2,17000.0,53.2364,53.2643,53.2178,53.2271,17000.0
2013-05-16 11:35:00,57.23,57.27,57.23,57.23,14000.0,53.255,53.2922,53.255,53.255,14000.0
2013-05-16 11:40:00,57.24,57.26,57.23,57.24,65000.0,53.2643,53.2829,53.255,53.2643,65000.0
2013-05-16 11:45:00,57.26,57.35,57.25,57.35,141000.0,53.2829,53.3667,53.2736,53.3667,141000.0
2013-05-16 11:50:00,57.35,57.37,57.34,57.35,23000.0,53.3667,53.3853,53.3574,53.3667,23000.0
2013-05-16 11:55:00,57.33,57.33,57.25,57.31,24000.0,53.3481,53.3481,53.2736,53.3295,24000.0
2013-05-16 12:00:00,57.27,57.28,57.26,57.26,18000.0,53.2922,53.3015,53.2829,53.2829,18000.0
2013-05-16 12:05:00,57.26,57.26,57.23,57.23,48000.0,53.2829,53.2829,53.255,53.255,48000.0
2013-05-16 12:10:00,57.23,57.26,57.22,57.26,18000.0,53.255,53.2829,53.2457,53.2829,18000.0
2013-05-16 12:15:00,57.25,57.3,57.24,57.3,9000.0,53.2736,53.3202,53.2643,53.3202,9000.0
2013-05-16 12:20:00,57.28,57.29,57.24,57.25,64000.0,53.3015,53.3108,53.2643,53.2736,64000.0
2013-05-16 12:25:00,57.25,57.26,57.24,57.25,6000.0,53.2736,53.2829,53.2643,53.2736,6000.0
2013-05-16 12:30:00,57.25,57.29,57.24,57.26,37000.0,53.2736,53.3108,53.2643,53.2829,37000.0
2013-05-16 12:35:00,57.29,57.3,57.27,57.27,13000.0,53.3108,53.3202,53.2922,53.2922,13000.0
2013-05-16 12:40:00,57.27,57.3,57.26,57.26,4000.0,53.2922,53.3202,53.2829,53.2829,4000.0
2013-05-16 12:45:00,57.27,57.3,57.27,57.27,4000.0,53.2922,53.3202,53.2922,53.2922,4000.0
2013-05-16 12:50:00,57.27,57.3,57.27,57.27,14000.0,53.2922,53.3202,53.2922,53.2922,14000.0
2013-05-16 12:55:00,57.27,57.29,57.27,57.29,11000.0,53.2922,53.3108,53.2922,53.3108,11000.0
2013-05-16 13:00:00,57.28,57.28,57.24,57.25,96000.0,53.3015,53.3015,53.2643,53.2736,96000.0
2013-05-16 13:05:00,57.25,57.3,57.25,57.27,20000.0,53.2736,53.3202,53.2736,53.2922,20000.0
2013-05-16 13:10:00,57.26,57.29,57.25,57.28,14000.0,53.2829,53.3108,53.2736,53.3015,14000.0
2013-05-16 13:15:00,57.27,57.28,57.25,57.26,26000.0,53.2922,53.3015,53.2736,53.2829,26000.0
2013-05-16 13:20:00,57.26,57.28,57.26,57.28,45000.0,53.2829,53.3015,53.2829,53.3015,45000.0
2013-05-16 13:25:00,57.26,57.29,57.26,57.29,30000.0,53.2829,53.3108,53.2829,53.3108,30000.0
2013-05-16 13:30:00,57.27,57.27,57.25,57.25,20000.0,53.2922,53.2922,53.2736,53.2736,20000.0
2013-05-16 13:35:00,57.26,57.32,57.26,57.27,36000.0,53.2829,53.3388,53.2829,53.2922,36000.0
2013-05-16 13:40:00,57.26,57.28,57.26,57.27,4000.0,53.2829,53.3015,53.2829,53.2922,4000.0
2013-05-16 13:45:00,57.27,57.33,57.27,57.33,31000.0,53.2922,53.3481,53.2922,53.3481,31000.0
2013-05-16 13:50:00,57.33,57.33,57.27,57.3,35000.0,53.3481,53.3481,53.2922,53.3202,35000.0
2013-05-16 13:55:00,57.3,57.31,57.27,57.31,12000.0,53.3202,53.3295,53.2922,53.3295,12000.0
2013-05-16 14:00:00,57.31,57.33,57.29,57.33,34000.0,53.3295,53.3481,53.3108,53.3481,34000.0
2013-05-16 14:05:00,57.36,57.36,57.31,57.34,18000.0,53.376,53.376,53.3295,53.3574,18000.0
2013-05-16 14:10:00,57.35,57.37,57.34,57.34,49000.0,53.3667,53.3853,53.3574,53.3574,49000.0
2013-05-16 14:15:00,57.33,57.33,57.3,57.3,45000.0,53.3481,53.3481,53.3202,53.3202,45000.0
2013-05-16 14:20:00,57.32,57.34,57.32,57.33,16000.0,53.3388,53.3574,53.3388,53.3481,16000.0
2013-05-16 14:25:00,57.34,57.34,57.32,57.32,20000.0,53.3574,53.3574,53.3388,53.3388,20000.0
2013-05-16 14:30:00,57.32,57.35,57.32,57.33,19000.0,53.3388,53.3667,53.3388,53.3481,19000.0
2013-05-16 14:35:00,57.34,57.34,57.33,57.34,14000.0,53.3574,53.3574,53.3481,53.3574,14000.0
2013-05-16 14:40:00,57.33,57.33,57.3,57.3,27000.0,53.3481,53.3481,53.3202,53.3202,27000.0
2013-05-16 14:45:00,57.3,57.3,57.27,57.3,7000.0,53.3202,53.3202,53.2922,53.3202,7000.0
2013-05-16 14:50:00,57.31,57.32,57.27,57.28,20000.0,53.3295,53.3388,53.2922,53.3015,20000.0
2013-05-16 14:55:00,57.25,57.3,57.25,57.28,29000.0,53.2736,53.3202,53.2736,53.3015,29000.0
2013-05-16 15:00:00,57.28,57.29,57.26,57.28,41000.0,53.3015,53.3108,53.2829,53.3015,41000.0
2013-05-16 15:05:00,57.25,57.32,57.22,57.32,128000.0,53.2736,53.3388,53.2457,53.3388,128000.0
2013-05-16 15:10:00,57.32,57.34,57.31,57.33,51000.0,53.3388,53.3574,53.3295,53.3481,51000.0
2013-05-16 15:15:00,57.33,57.33,57.27,57.27,87000.0,53.3481,53.3481,53.2922,53.2922,87000.0
2013-05-16 15:20:00,57.27,57.27,57.2,57.22,47000.0,53.2922,53.2922,53.2271,53.2457,47000.0
2013-05-16 15:25:00,57.23,57.28,57.19,57.27,65000.0,53.255,53.3015,53.2178,53.2922,65000.0
2013-05-16 15:30:00,57.28,57.28,57.21,57.27,110000.0,53.3015,53.3015,53.2364,53.2922,110000.0
2013-05-16 15:35:00,57.27,57.28,57.09,57.09,74000.0,53.2922,53.3015,53.1247,53.1247,74000.0
2013-05-16 15:40:00,57.1,57.2,57.09,57.18,109000.0,53.134,53.2271,53.1247,53.2085,109000.0
2013-05-16 15:45:00,57.19,57.21,57.11,57.15,133000.0,53.2178,53.2364,53.1434,53.1806,133000.0
2013-05-16 15:50:00,57.16,57.2,57.13,57.14,172000.0,53.1899,53.2271,53.162,53.1713,172000.0
2013-05-16 15:55:00,57.14,57.14,57.02,57.02,358000.0,53.1713,53.1713,53.0596,53.0596,358000.0
2013-05-17 09:30:00,57.44,57.45,57.29,57.35,406000.0,53.4504,53.4597,53.3108,53.3667,406000.0
2013-05-17 09:35:00,57.37,57.39,57.35,57.35,24000.0,53.3853,53.4039,53.3667,53.3667,24000.0
2013-05-17 09:40:00,57.31,57.35,57.23,57.3,52000.0,53.3295,53.3667,53.255,53.3202,52000.0
2013-05-17 09:45:00,57.3,57.41,57.28,57.41,56000.0,53.3202,53.4225,53.3015,53.4225,56000.0
2013-05-17 09:50:00,57.38,57.4,57.35,57.38,51000.0,53.3946,53.4132,53.3667,53.3946,51000.0
2013-05-17 09:55:00,57.38,57.56,57.37,57.56,75000.0,53.3946,53.5621,53.3853,53.5621,75000.0
2013-05-17 10:00:00,57.55,57.68,57.51,57.65,150000.0,53.5528,53.6738,53.5156,53.6458,150000.0
2013-05-17 10:05:00,57.66,57.66,57.6,57.6,68000.0,53.6551,53.6551,53.5993,53.5993,68000.0
2013-05-17 10:10:00,57.6,57.64,57.59,57.64,104000.0,53.5993,53.6365,53.59,53.6365,104000.0
2013-05-17 10:15:00,57.62,57.97,57.62,57.96,474000.0,53.6179,53.9436,53.6179,53.9343,474000.0
2013-05-17 10:20:00,57.94,58.0,57.92,57.93,150000.0,53.9157,53.9715,53.8971,53.9064,150000.0
2013-05-17 10:25:00,57.91,57.94,57.86,57.89,68000.0,53.8878,53.9157,53.8413,53.8692,68000.0
2013-05-17 10:30:00,57.9,57.97,57.89,57.9,93000.0,53.8785,53.9436,53.8692,53.8785,93000.0
2013-05-17 10:35:00,57.9,57.95,57.83,57.83,34000.0,53.8785,53.925,53.8133,53.8133,34000.0
2013-05-17 10:40:00,57.83,57.94,57.83,57.93,65000.0,53.8133,53.9157,53.8133,53.9064,65000.0
2013-05-17 10:45:00,57.93,57.93,57.85,57.88,27000.0,53.9064,53.9064,53.832,53.8599,27000.0
2013-05-17 10:50:00,57.85,57.88,57.75,57.75,45000.0,53.832,53.8599,53.7389,53.7389,45000.0
2013-05-17 10:55:00,57.77,57.82,57.77,57.81,37000.0,53.7575,53.804,53.7575,53.7947,37000.0
2013-05-17 11:00:00,57.82,57.84,57.81,57.82,38000.0,53.804,53.8226,53.7947,53.804,38000.0
2013-05-17 11:05:00,57.81,57.82,57.74,57.8,33000.0,53.7947,53.804,53.7296,53.7854,33000.0
2013-05-17 11:10:00,57.79,57.83,57.79,57.82,24000.0,53.7761,53.8133,53.7761,53.804,24000.0
2013-05-17 11:15:00,57.82,57.85,57.8,57.84,21000.0,53.804,53.832,53.7854,53.8226,21000.0
2013-05-17 11:20:00,57.83,57.83,57.78,57.83,35000.0,53.8133,53.8133,53.7668,53.8133,35000.0
2013-05-17 11:25:00,57.82,57.89,57.82,57.88,53000.0,53.804,53.8692,53.804,53.8599,53000.0
2013-05-17 11:30:00,57.86,57.92,57.86,57.92,46000.0,53.8413,53.8971,53.8413,53.8971,46000.0
2013-05-17 11:35:00,57.92,57.95,57.86,57.93,26000.0,53.8971,53.925,53.8413,53.9064,26000.0
2013-05-17 11:40:00,57.95,57.97,57.93,57.95,33000.0,53.925,53.9436,53.9064,53.925,33000.0
2013-05-17 11:45:00,57.96,57.98,57.96,57.96,14000.0,53.9343,53.9529,53.9343,53.9343,14000.0
2013-05-17 11:50:00,57.97,57.98,57.94,57.98,17000.0,53.9436,53.9529,53.9157,53.9529,17000.0
2013-05-17 11:55:00,57.98,57.99,57.96,57.98,49000.0,53.9529,53.9622,53.9343,53.9529,49000.0
2013-05-17 12:00:00,57.96,58.07,57.96,58.06,90000.0,53.9343,54.0367,53.9343,54.0274,90000.0
2013-05-17 12:05:00,58.09,58.15,58.09,58.15,38000.0,54.0553,54.1111,54.0553,54.1111,38000.0
2013-05-17 12:10:00,58.15,58.16,58.11,58.13,56000.0,54.1111,54.1204,54.0739,54.0925,56000.0
2013-05-17 12:15:00,58.12,58.24,58.12,58.2,59000.0,54.0832,54.1949,54.0832,54.1576,59000.0
2013-05-17 12:20:00,58.2,58.2,58.14,58.15,36000.0,54.1576,54.1576,54.1018,54.1111,36000.0
2013-05-17 12:25:00,58.16,58.19,58.14,58.15,38000.0,54.1204,54.1483,54.1018,54.1111,38000.0
2013-05-17 12:30:00,58.15,58.15,58.07,58.11,60000.0,54.1111,54.1111,54.0367,54.0739,60000.0
2013-05-17 12:35:00,58.15,58.16,58.08,58.1,43000.0,54.1111,54.1204,54.046,54.0646,43000.0
2013-05-17 12:40:00,58.1,58.1,58.07,58.09,30000.0,54.0646,54.0646,54.0367,54.0553,30000.0
2013-05-17 12:45:00,58.1,58.1,58.07,58.09,97000.0,54.0646,54.0646,54.0367,54.0553,97000.0
2013-05-17 12:50:00,58.09,58.09,58.04,58.04,26000.0,54.0553,54.0553,54.0088,54.0088,26000.0
2013-05-17 12:55:00,58.03,58.04,58.0,58.02,24000.0,53.9995,54.0088,53.9715,53.9901,24000.0
2013-05-17 13:00:00,58.03,58.09,58.03,58.07,21000.0,53.9995,54.0553,53.9995,54.0367,21000.0
2013-05-17 13:05:00,58.05,58.07,58.03,58.06,33000.0,54.0181,54.0367,53.9995,54.0274,33000.0
2013-05-17 13:10:00,58.06,58.1,58.06,58.08,59000.0,54.0274,54.0646,54.0274,54.046,59000.0
2013-05-17 13:15:00,58.08,58.13,58.08,58.11,26000.0,54.046,54.0925,54.046,54.0739,26000.0
2013-05-17 13:20:00,58.11,58.24,58.11,58.23,77000.0,54.0739,54.1949,54.0739,54.1856,77000.0
2013-05-17 13:25:00,58.23,58.24,58.2,58.21,72000.0,54.1856,54.1949,54.1576,54.1669,72000.0
2013-05-17 13:30:00,58.19,58.2,58.15,58.18,47000.0,54.1483,54.1576,54.1111,54.139,47000.0
2013-05-17 13:35:00,58.19,58.23,58.18,58.23,52000.0,54.1483,54.1856,54.139,54.1856,52000.0
2013-05-17 13:40:00,58.23,58.23,58.19,58.19,19000.0,54.1856,54.1856,54.1483,54.1483,19000.0
2013-05-17 13:45:00,58.17,58.18,58.14,58.14,13000.0,54.1297,54.139,54.1018,54.1018,13000.0
2013-05-17 13:50:00,58.15,58.18,58.14,58.18,23000.0,54.1111,54.139,54.1018,54.139,23000.0
2013-05-17 13:55:00,58.19,58.22,58.19,58.19,30000.0,54.1483,54.1763,54.1483,54.1483,30000.0
2013-05-17 14:00:00,58.18,58.22,58.16,58.22,42000.0,54.139,54.1763,54.1204,54.1763,42000.0
2013-05-17 14:05:00,58.22,58.26,58.2,58.25,47000.0,54.1763,54.2135,54.1576,54.2042,47000.0
2013-05-17 14:10:00,58.24,58.3,58.24,58.26,37000.0,54.1949,54.2507,54.1949,54.2135,37000.0
2013-05-17 14:15:00,58.24,58.27,58.22,58.25,47000.0,54.1949,54.2228,54.1763,54.2042,47000.0
2013-05-17 14:20:00,58.27,58.28,58.21,58.21,42000.0,54.2228,54.2321,54.1669,54.1669,42000.0
2013-05-17 14:25:00,58.24,58.28,58.24,58.25,89000.0,54.1949,54.2321,54.1949,54.2042,89000.0
2013-05-17 14:30:00,58.26,58.26,58.25,58.25,13000.0,54.2135,54.2135,54.2042,54.2042,13000.0
2013-05-17 14:35:00,58.26,58.27,58.25,58.25,10000.0,54.2135,54.2228,54.2042,54.2042,10000.0
2013-05-17 14:40:00,58.25,58.3,58.23,58.26,48000.0,54.2042,54.2507,54.1856,54.2135,48000.0
2013-05-17 14:45:00,58.27,58.4,58.27,58.39,73000.0,54.2228,54.3438,54.2228,54.3344,73000.0
2013-05-17 14:50:00,58.4,58.48,58.4,58.44,96000.0,54.3438,54.4182,54.3438,54.381,96000.0
2013-05-17 14:55:00,58.45,58.5,58.45,58.49,97000.0,54.3903,54.4368,54.3903,54.4275,97000.0
2013-05-17 15:00:00,58.48,58.5,58.46,58.48,39000.0,54.4182,54.4368,54.3996,54.4182,39000.0
2013-05-17 15:05:00,58.47,58.49,58.42,58.43,48000.0,54.4089,54.4275,54.3624,54.3717,48000.0
2013-05-17 15:10:00,58.43,58.43,58.34,58.35,67000.0,54.3717,54.3717,54.2879,54.2972,67000.0
2013-05-17 15:15:00,58.32,58.38,58.32,58.38,83000.0,54.2693,54.3251,54.2693,54.3251,83000.0
2013-05-17 15:20:00,58.38,58.46,58.35,58.44,79000.0,54.3251,54.3996,54.2972,54.381,79000.0
2013-05-17 15:25:00,58.46,58.49,58.44,58.45,81000.0,54.3996,54.4275,54.381,54.3903,81000.0
2013-05-17 15:30:00,58.46,58.47,58.41,58.42,109000.0,54.3996,54.4089,54.3531,54.3624,109000.0
2013-05-17 15:35:00,58.42,58.5,58.42,58.49,95000.0,54.3624,54.4368,54.3624,54.4275,95000.0
2013-05-17 15:40:00,58.49,58.5,58.46,58.46,123000.0,54.4275,54.4368,54.3996,54.3996,123000.0
2013-05-17 15:45:00,58.46,58.5,58.44,58.46,79000.0,54.3996,54.4368,54.381,54.3996,79000.0
2013-05-17 15:50:00,58.46,58.46,58.36,58.39,209000.0,54.3996,54.3996,54.3065,54.3344,209000.0
2013-05-17 15:55:00,58.39,58.49,58.37,58.48,364000.0,54.3344,54.4275,54.3158,54.4182,364000.0
2013-05-20 09:30:00,58.31,58.45,58.26,58.45,91000.0,54.26,54.3903,54.2135,54.3903,91000.0
2013-05-20 09:35:00,58.45,58.74,58.45,58.74,79000.0,54.3903,54.6601,54.3903,54.6601,79000.0
2013-05-20 09:40:00,58.73,58.85,58.68,58.8,123000.0,54.6508,54.7625,54.6043,54.716,123000.0
2013-05-20 09:45:00,58.8,58.8,58.58,58.6,117000.0,54.716,54.716,54.5112,54.5299,117000.0
2013-05-20 09:50:00,58.56,58.59,58.44,58.46,141000.0,54.4926,54.5206,54.381,54.3996,141000.0
2013-05-20 09:55:00,58.48,58.5,58.34,58.39,77000.0,54.4182,54.4368,54.2879,54.3344,77000.0
2013-05-20 10:00:00,58.39,58.44,58.26,58.28,336000.0,54.3344,54.381,54.2135,54.2321,336000.0
2013-05-20 10:05:00,58.28,58.44,58.28,58.42,27000.0,54.2321,54.381,54.2321,54.3624,27000.0
2013-05-20 10:10:00,58.41,58.46,58.36,58.37,79000.0,54.3531,54.3996,54.3065,54.3158,79000.0
2013-05-20 10:15:00,58.43,58.49,58.38,58.43,43000.0,54.3717,54.4275,54.3251,54.3717,43000.0
2013-05-20 10:20:00,58.48,58.5,58.44,58.44,28000.0,54.4182,54.4368,54.381,54.381,28000.0
2013-05-20 10:25:00,58.46,58.46,58.37,58.39,34000.0,54.3996,54.3996,54.3158,54.3344,34000.0
2013-05-20 10:30:00,58.39,58.45,58.38,58.45,12000.0,54.3344,54.3903,54.3251,54.3903,12000.0
2013-05-20 10:35:00,58.42,58.45,58.3,58.31,162000.0,54.3624,54.3903,54.2507,54.26,162000.0
2013-05-20 10:40:00,58.34,58.43,58.34,58.42,16000.0,54.2879,54.3717,54.2879,54.3624,16000.0
2013-05-20 10:45:00,58.42,58.44,58.34,58.39,114000.0,54.3624,54.381,54.2879,54.3344,114000.0
2013-05-20 10:50:00,58.39,58.46,58.37,58.46,84000.0,54.3344,54.3996,54.3158,54.3996,84000.0
2013-05-20 10:55:00,58.47,58.48,58.47,58.48,3000.0,54.4089,54.4182,54.4089,54.4182,3000.0
2013-05-20 11:00:00,58.49,58.55,58.49,58.52,22000.0,54.4275,54.4833,54.4275,54.4554,22000.0
2013-05-20 11:05:00,58.51,58.6,58.5,58.52,56000.0,54.4461,54.5299,54.4368,54.4554,56000.0
2013-05-20 11:10:00,58.48,58.59,58.48,58.59,59000.0,54.4182,54.5206,54.4182,54.5206,59000.0
2013-05-20 11:15:00,58.56,58.58,58.54,58.54,45000.0,54.4926,54.5112,54.474,54.474,45000.0
2013-05-20 11:20:00,58.52,58.55,58.5,58.5,38000.0,54.4554,54.4833,54.4368,54.4368,38000.0
2013-05-20 11:25:00,58.52,58.52,58.47,58.5,45000.0,54.4554,54.4554,54.4089,54.4368,45000.0
2013-05-20 11:30:00,58.49,58.5,58.47,58.49,33000.0,54.4275,54.4368,54.4089,54.4275,33000.0
2013-05-20 11:35:00,58.48,58.51,58.47,58.49,19000.0,54.4182,54.4461,54.4089,54.4275,19000.0
2013-05-20 11:40:00,58.49,58.55,58.49,58.54,31000.0,54.4275,54.4833,54.4275,54.474,31000.0
2013-05-20 11:45:00,58.51,58.51,58.46,58.51,26000.0,54.4461,54.4461,54.3996,54.4461,26000.0
2013-05-20 11:50:00,58.48,58.5,58.47,58.5,19000.0,54.4182,54.4368,54.4089,54.4368,19000.0
2013-05-20 11:55:00,58.49,58.51,58.43,58.43,19000.0,54.4275,54.4461,54.3717,54.3717,19000.0
2013-05-20 12:00:00,58.44,58.47,58.42,58.47,29000.0,54.381,54.4089,54.3624,54.4089,29000.0
2013-05-20 12:05:00,58.46,58.51,58.46,58.49,21000.0,54.3996,54.4461,54.3996,54.4275,21000.0
2013-05-20 12:10:00,58.48,58.54,58.48,58.5,21000.0,54.4182,54.474,54.4182,54.4368,21000.0
2013-05-20 12:15:00,58.5,58.51,58.47,58.47,53000.0,54.4368,54.4461,54.4089,54.4089,53000.0
2013-05-20 12:20:00,58.47,58.54,58.46,58.49,113000.0,54.4089,54.474,54.3996,54.4275,113000.0
2013-05-20 12:25:00,58.5,58.53,58.49,58.53,16000.0,54.4368,54.4647,54.4275,54.4647,16000.0
2013-05-20 12:30:00,58.52,58.57,58.52,58.55,31000.0,54.4554,54.5019,54.4554,54.4833,31000.0
2013-05-20 12:35:00,58.53,58.55,58.46,58.48,25000.0,54.4647,54.4833,54.3996,54.4182,25000.0
2013-05-20 12:40:00,58.5,58.5,58.48,58.48,2000.0,54.4368,54.4368,54.4182,54.4182,2000.0
2013-05-20 12:45:00,58.52,58.56,58.52,58.53,9000.0,54.4554,54.4926,54.4554,54.4647,9000.0
2013-05-20 12:50:00,58.54,58.55,58.52,58.52,18000.0,54.474,54.4833,54.4554,54.4554,18000.0
2013-05-20 12:55:00,58.51,58.51,58.49,58.5,18000.0,54.4461,54.4461,54.4275,54.4368,18000.0
2013-05-20 13:00:00,58.46,58.5,58.46,58.49,15000.0,54.3996,54.4368,54.3996,54.4275,15000.0
2013-05-20 13:05:00,58.49,58.54,58.49,58.52,8000.0,54.4275,54.474,54.4275,54.4554,8000.0
2013-05-20 13:10:00,58.52,58.54,58.49,58.49,21000.0,54.4554,54.474,54.4275,54.4275,21000.0
2013-05-20 13:15:00,58.5,58.5,58.4,58.41,40000.0,54.4368,54.4368,54.3438,54.3531,40000.0
2013-05-20 13:20:00,58.4,58.45,58.38,58.38,33000.0,54.3438,54.3903,54.3251,54.3251,33000.0
2013-05-20 13:25:00,58.38,58.4,58.35,58.4,35000.0,54.3251,54.3438,54.2972,54.3438,35000.0
2013-05-20 13:30:00,58.38,58.38,58.36,58.38,16000.0,54.3251,54.3251,54.3065,54.3251,16000.0
2013-05-20 13:35:00,58.35,58.35,58.3,58.32,14000.0,54.2972,54.2972,54.2507,54.2693,14000.0
2013-05-20 13:40:00,58.3,58.3,58.21,58.23,51000.0,54.2507,54.2507,54.1669,54.1856,51000.0
2013-05-20 13:45:00,58.26,58.32,58.23,58.32,82000.0,54.2135,54.2693,54.1856,54.2693,82000.0
2013-05-20 13:50:00,58.31,58.4,58.31,58.4,36000.0,54.26,54.3438,54.26,54.3438,36000.0
2013-05-20 13:55:00,58.38,58.38,58.3,58.33,22000.0,54.3251,54.3251,54.2507,54.2786,22000.0
2013-05-20 14:00:00,58.31,58.32,58.21,58.21,17000.0,54.26,54.2693,54.1669,54.1669,17000.0
2013-05-20 14:05:00,58.21,58.31,58.2,58.31,32000.0,54.1669,54.26,54.1576,54.26,32000.0
2013-05-20 14:10:00,58.3,58.32,58.29,58.31,17000.0,54.2507,54.2693,54.2414,54.26,17000.0
2013-05-20 14:15:00,58.31,58.33,58.25,58.28,37000.0,54.26,54.2786,54.2042,54.2321,37000.0
2013-05-20 14:20:00,58.28,58.39,58.27,58.36,33000.0,54.2321,54.3344,54.2228,54.3065,33000.0
2013-05-20 14:25:00,58.35,58.35,58.29,58.3,9000.0,54.2972,54.2972,54.2414,54.2507,9000.0
2013-05-20 14:30:00,58.33,58.36,58.32,58.36,18000.0,54.2786,54.3065,54.2693,54.3065,18000.0
2013-05-20 14:35:00,58.35,58.37,58.29,58.32,22000.0,54.2972,54.3158,54.2414,54.2693,22000.0
2013-05-20 14:40:00,58.32,58.32,58.25,58.29,25000.0,54.2693,54.2693,54.2042,54.2414,25000.0
2013-05-20 14:45:00,58.29,58.35,58.27,58.35,22000.0,54.2414,54.2972,54.2228,54.2972,22000.0
2013-05-20 14:50:00,58.35,58.42,58.34,58.42,40000.0,54.2972,54.3624,54.2879,54.3624,40000.0
2013-05-20 14:55:00,58.37,58.39,58.29,58.34,17000.0,54.3158,54.3344,54.2414,54.2879,17000.0
2013-05-20 15:00:00,58.3,58.38,58.3,58.36,22000.0,54.2507,54.3251,54.2507,54.3065,22000.0
2013-05-20 15:05:00,58.36,58.4,58.35,58.39,33000.0,54.3065,54.3438,54.2972,54.3344,33000.0
2013-05-20 15:10:00,58.39,58.43,58.36,58.41,42000.0,54.3344,54.3717,54.3065,54.3531,42000.0
2013-05-20 15:15:00,58.42,58.42,58.38,58.38,42000.0,54.3624,54.3624,54.3251,54.3251,42000.0
2013-05-20 15:20:00,58.37,58.41,58.37,58.4,30000.0,54.3158,54.3531,54.3158,54.3438,30000.0
2013-05-20 15:25:00,58.4,58.43,58.36,58.42,21000.0,54.3438,54.3717,54.3065,54.3624,21000.0
2013-05-20 15:30:00,58.42,58.48,58.42,58.44,66000.0,54.3624,54.4182,54.3624,54.381,66000.0
2013-05-20 15:35:00,58.43,58.43,58.33,58.33,33000.0,54.3717,54.3717,54.2786,54.2786,33000.0
2013-05-20 15:40:00,58.33,58.42,58.33,58.41,52000.0,54.2786,54.3624,54.2786,54.3531,52000.0
2013-05-20 15:45:00,58.4,58.44,58.39,58.44,38000.0,54.3438,54.381,54.3344,54.381,38000.0
2013-05-20 15:50:00,58.42,58.43,58.34,58.35,94000.0,54.3624,54.3717,54.2879,54.2972,94000.0
2013-05-20 15:55:00,58.35,58.42,58.33,58.36,265000.0,54.2972,54.3624,54.2786,54.3065,265000.0
2013-05-21 09:30:00,58.45,58.45,58.24,58.36,79000.0,54.3903,54.3903,54.1949,54.3065,79000.0
2013-05-21 09:35:00,58.36,58.51,58.36,58.51,21000.0,54.3065,54.4461,54.3065,54.4461,21000.0
2013-05-21 09:40:00,58.51,58.59,58.51,58.54,27000.0,54.4461,54.5206,54.4461,54.474,27000.0
2013-05-21 09:45:00,58.52,58.65,58.5,58.59,29000.0,54.4554,54.5764,54.4368,54.5206,29000.0
2013-05-21 09:50:00,58.68,58.71,58.6,58.64,49000.0,54.6043,54.6322,54.5299,54.5671,49000.0
2013-05-21 09:55:00,58.65,58.8,58.65,58.7,56000.0,54.5764,54.716,54.5764,54.6229,56000.0
2013-05-21 10:00:00,58.7,58.73,58.59,58.71,79000.0,54.6229,54.6508,54.5206,54.6322,79000.0
2013-05-21 10:05:00,58.71,58.72,58.53,58.55,63000.0,54.6322,54.6415,54.4647,54.4833,63000.0
2013-05-21 10:10:00,58.54,58.61,58.45,58.56,152000.0,54.474,54.5392,54.3903,54.4926,152000.0
2013-05-21 10:15:00,58.54,58.6,58.51,58.54,26000.0,54.474,54.5299,54.4461,54.474,26000.0
2013-05-21 10:20:00,58.51,58.52,58.43,58.48,26000.0,54.4461,54.4554,54.3717,54.4182,26000.0
2013-05-21 10:25:00,58.47,58.55,58.45,58.52,30000.0,54.4089,54.4833,54.3903,54.4554,30000.0
2013-05-21 10:30:00,58.59,58.59,58.51,58.58,23000.0,54.5206,54.5206,54.4461,54.5112,23000.0
2013-05-21 10:35:00,58.56,58.57,58.45,58.53,52000.0,54.4926,54.5019,54.3903,54.4647,52000.0
2013-05-21 10:40:00,58.51,58.55,58.51,58.54,52000.0,54.4461,54.4833,54.4461,54.474,52000.0
2013-05-21 10:45:00,58.57,58.57,58.5,58.5,22000.0,54.5019,54.5019,54.4368,54.4368,22000.0
2013-05-21 10:50:00,58.56,58.62,58.53,58.55,20000.0,54.4926,54.5485,54.4647,54.4833,20000.0
2013-05-21 10:55:00,58.55,58.65,58.53,58.62,53000.0,54.4833,54.5764,54.4647,54.5485,53000.0
2013-05-21 11:00:00,58.6,58.66,58.6,58.66,32000.0,54.5299,54.5857,54.5299,54.5857,32000.0
2013-05-21 11:05:00,58.61,58.67,58.6,58.65,16000.0,54.5392,54.595,54.5299,54.5764,16000.0
2013-05-21 11:10:00,58.62,58.71,58.59,58.71,29000.0,54.5485,54.6322,54.5206,54.6322,29000.0
2013-05-21 11:15:00,58.71,58.74,58.68,58.74,14000.0,54.6322,54.6601,54.6043,54.6601,14000.0
2013-05-21 11:20:00,58.76,58.76,58.63,58.68,23000.0,54.6787,54.6787,54.5578,54.6043,23000.0
2013-05-21 11:25:00,58.71,58.82,58.62,58.82,35000.0,54.6322,54.7346,54.5485,54.7346,35000.0
2013-05-21 11:30:00,58.78,58.89,58.77,58.83,91000.0,54.6974,54.7997,54.6881,54.7439,91000.0
2013-05-21 11:35:00,58.81,58.85,58.77,58.82,20000.0,54.7253,54.7625,54.6881,54.7346,20000.0
2013-05-21 11:40:00,58.8,58.82,58.77,58.77,18000.0,54.716,54.7346,54.6881,54.6881,18000.0
2013-05-21 11:45:00,58.77,58.83,58.77,58.79,18000.0,54.6881,54.7439,54.6881,54.7067,18000.0
2013-05-21 11:50:00,58.77,58.77,58.76,58.76,2000.0,54.6881,54.6881,54.6787,54.6787,2000.0
2013-05-21 11:55:00,58.8,58.83,58.77,58.81,17000.0,54.716,54.7439,54.6881,54.7253,17000.0
2013-05-21 12:00:00,58.81,58.85,58.77,58.77,18000.0,54.7253,54.7625,54.6881,54.6881,18000.0
2013-05-21 12:05:00,58.81,58.84,58.79,58.81,36000.0,54.7253,54.7532,54.7067,54.7253,36000.0
2013-05-21 12:10:00,58.81,58.85,58.8,58.8,35000.0,54.7253,54.7625,54.716,54.716,35000.0
2013-05-21 12:15:00,58.81,58.84,58.77,58.79,29000.0,54.7253,54.7532,54.6881,54.7067,29000.0
2013-05-21 12:20:00,58.79,58.83,58.79,58.81,11000.0,54.7067,54.7439,54.7067,54.7253,11000.0
2013-05-21 12:25:00,58.85,58.88,58.81,58.81,25000.0,54.7625,54.7904,54.7253,54.7253,25000.0
2013-05-21 12:30:00,58.85,58.85,58.83,58.84,10000.0,54.7625,54.7625,54.7439,54.7532,10000.0
2013-05-21 12:35:00,58.82,58.82,58.74,58.76,20000.0,54.7346,54.7346,54.6601,54.6787,20000.0
2013-05-21 12:40:00,58.74,58.78,58.7,58.78,19000.0,54.6601,54.6974,54.6229,54.6974,19000.0
2013-05-21 12:45:00,58.75,58.75,58.7,58.7,14000.0,54.6694,54.6694,54.6229,54.6229,14000.0
2013-05-21 12:50:00,58.68,58.77,58.65,58.67,174000.0,54.6043,54.6881,54.5764,54.595,174000.0
2013-05-21 12:55:00,58.65,58.76,58.65,58.75,23000.0,54.5764,54.6787,54.5764,54.6694,23000.0
2013-05-21 13:00:00,58.75,58.78,58.75,58.76,23000.0,54.6694,54.6974,54.6694,54.6787,23000.0
2013-05-21 13:05:00,58.77,58.89,58.77,58.88,42000.0,54.6881,54.7997,54.6881,54.7904,42000.0
2013-05-21 13:10:00,58.87,58.89,58.86,58.86,14000.0,54.7811,54.7997,54.7718,54.7718,14000.0
2013-05-21 13:15:00,58.86,58.87,58.82,58.87,15000.0,54.7718,54.7811,54.7346,54.7811,15000.0
2013-05-21 13:20:00,58.83,58.83,58.82,58.82,3000.0,54.7439,54.7439,54.7346,54.7346,3000.0
2013-05-21 13:25:00,58.81,58.81,58.77,58.79,12000.0,54.7253,54.7253,54.6881,54.7067,12000.0
2013-05-21 13:30:00,58.81,58.88,58.8,58.84,27000.0,54.7253,54.7904,54.716,54.7532,27000.0
2013-05-21 13:35:00,58.84,58.84,58.8,58.83,4000.0,54.7532,54.7532,54.716,54.7439,4000.0
2013-05-21 13:40:00,58.83,58.83,58.78,58.78,13000.0,54.7439,54.7439,54.6974,54.6974,13000.0
2013-05-21 13:45:00,58.78,58.78,58.77,58.77,4000.0,54.6974,54.6974,54.6881,54.6881,4000.0
2013-05-21 13:50:00,58.8,58.84,58.79,58.84,24000.0,54.716,54.7532,54.7067,54.7532,24000.0
2013-05-21 13:55:00,58.83,58.86,58.82,58.85,26000.0,54.7439,54.7718,54.7346,54.7625,26000.0
2013-05-21 14:00:00,58.8,58.82,58.62,58.78,125000.0,54.716,54.7346,54.5485,54.6974,125000.0
2013-05-21 14:05:00,58.77,58.85,58.77,58.8,35000.0,54.6881,54.7625,54.6881,54.716,35000.0
2013-05-21 14:10:00,58.82,58.83,58.81,58.83,5000.0,54.7346,54.7439,54.7253,54.7439,5000.0
2013-05-21 14:15:00,58.8,58.85,58.79,58.85,44000.0,54.716,54.7625,54.7067,54.7625,44000.0
2013-05-21 14:20:00,58.85,58.87,58.82,58.86,12000.0,54.7625,54.7811,54.7346,54.7718,12000.0
2013-05-21 14:25:00,58.83,58.9,58.83,58.85,16000.0,54.7439,54.809,54.7439,54.7625,16000.0
2013-05-21 14:30:00,58.77,58.8,58.72,58.73,40000.0,54.6881,54.716,54.6415,54.6508,40000.0
2013-05-21 14:35:00,58.74,58.75,58.71,58.71,8000.0,54.6601,54.6694,54.6322,54.6322,8000.0
2013-05-21 14:40:00,58.74,58.82,58.74,58.78,343000.0,54.6601,54.7346,54.6601,54.6974,343000.0
2013-05-21 14:45:00,58.75,58.75,58.71,58.74,7000.0,54.6694,54.6694,54.6322,54.6601,7000.0
2013-05-21 14:50:00,58.74,58.77,58.71,58.71,18000.0,54.6601,54.6881,54.6322,54.6322,18000.0
2013-05-21 14:55:00,58.73,58.77,58.71,58.74,32000.0,54.6508,54.6881,54.6322,54.6601,32000.0
2013-05-21 15:00:00,58.75,58.77,58.69,58.69,27000.0,54.6694,54.6881,54.6136,54.6136,27000.0
2013-05-21 15:05:00,58.71,58.72,58.69,58.72,32000.0,54.6322,54.6415,54.6136,54.6415,32000.0
2013-05-21 15:10:00,58.73,58.77,58.72,58.74,40000.0,54.6508,54.6881,54.6415,54.6601,40000.0
2013-05-21 15:15:00,58.72,58.72,58.69,58.69,11000.0,54.6415,54.6415,54.6136,54.6136,11000.0
2013-05-21 15:20:00,58.69,58.71,58.66,58.66,26000.0,54.6136,54.6322,54.5857,54.5857,26000.0
2013-05-21 15:25:00,58.65,58.68,58.62,58.62,29000.0,54.5764,54.6043,54.5485,54.5485,29000.0
2013-05-21 15:30:00,58.62,58.66,58.62,58.64,37000.0,54.5485,54.5857,54.5485,54.5671,37000.0
2013-05-21 15:35:00,58.64,58.67,58.62,58.66,42000.0,54.5671,54.595,54.5485,54.5857,42000.0
2013-05-21 15:40:00,58.67,58.69,58.64,58.66,60000.0,54.595,54.6136,54.5671,54.5857,60000.0
2013-05-21 15:45:00,58.66,58.7,58.62,58.66,100000.0,54.5857,54.6229,54.5485,54.5857,100000.0
2013-05-21 15:50:00,58.66,58.69,58.59,58.59,75000.0,54.5857,54.6136,54.5206,54.5206,75000.0
2013-05-21 15:55:00,58.62,58.64,58.44,58.52,346000.0,54.5485,54.5671,54.381,54.4554,346000.0
2013-05-22 09:30:00,58.7,58.76,58.59,58.73,112000.0,54.6229,54.6787,54.5206,54.6508,112000.0
2013-05-22 09:35:00,58.73,58.76,58.66,58.73,47000.0,54.6508,54.6787,54.5857,54.6508,47000.0
2013-05-22 09:40:00,58.75,58.8,58.61,58.65,56000.0,54.6694,54.716,54.5392,54.5764,56000.0
2013-05-22 09:45:00,58.6,58.6,58.52,58.55,52000.0,54.5299,54.5299,54.4554,54.4833,52000.0
2013-05-22 09:50:00,58.52,58.67,58.52,58.58,36000.0,54.4554,54.595,54.4554,54.5112,36000.0
2013-05-22 09:55:00,58.59,58.62,58.57,58.57,9000.0,54.5206,54.5485,54.5019,54.5019,9000.0
2013-05-22 10:00:00,58.58,58.7,58.52,58.65,82000.0,54.5112,54.6229,54.4554,54.5764,82000.0
2013-05-22 10:05:00,58.65,58.7,58.59,58.66,53000.0,54.5764,54.6229,54.5206,54.5857,53000.0
2013-05-22 10:10:00,58.66,58.78,58.66,58.73,120000.0,54.5857,54.6974,54.5857,54.6508,120000.0
2013-05-22 10:15:00,58.73,58.83,58.7,58.82,110000.0,54.6508,54.7439,54.6229,54.7346,110000.0
2013-05-22 10:20:00,58.8,58.81,58.67,58.7,116000.0,54.716,54.7253,54.595,54.6229,116000.0
2013-05-22 10:25:00,58.7,58.82,58.7,58.8,103000.0,54.6229,54.7346,54.6229,54.716,103000.0
2013-05-22 10:30:00,58.79,58.83,58.7,58.74,59000.0,54.7067,54.7439,54.6229,54.6601,59000.0
2013-05-22 10:35:00,58.68,58.71,58.45,58.52,128000.0,54.6043,54.6322,54.3903,54.4554,128000.0
2013-05-22 10:40:00,58.55,58.65,58.52,58.59,42000.0,54.4833,54.5764,54.4554,54.5206,42000.0
2013-05-22 10:45:00,58.55,58.56,58.5,58.55,35000.0,54.4833,54.4926,54.4368,54.4833,35000.0
2013-05-22 10:50:00,58.55,58.55,58.4,58.4,33000.0,54.4833,54.4833,54.3438,54.3438,33000.0
2013-05-22 10:55:00,58.4,58.45,58.28,58.32,96000.0,54.3438,54.3903,54.2321,54.2693,96000.0
2013-05-22 11:00:00,58.33,58.42,58.29,58.4,75000.0,54.2786,54.3624,54.2414,54.3438,75000.0
2013-05-22 11:05:00,58.4,58.44,58.35,58.4,269000.0,54.3438,54.381,54.2972,54.3438,269000.0
2013-05-22 11:10:00,58.4,58.48,58.37,58.47,116000.0,54.3438,54.4182,54.3158,54.4089,116000.0
2013-05-22 11:15:00,58.42,58.42,58.31,58.31,59000.0,54.3624,54.3624,54.26,54.26,59000.0
2013-05-22 11:20:00,58.31,58.36,58.3,58.31,27000.0,54.26,54.3065,54.2507,54.26,27000.0
2013-05-22 11:25:00,58.3,58.36,58.27,58.36,25000.0,54.2507,54.3065,54.2228,54.3065,25000.0
2013-05-22 11:30:00,58.37,58.38,58.35,58.35,26000.0,54.3158,54.3251,54.2972,54.2972,26000.0
2013-05-22 11:35:00,58.36,58.42,58.35,58.38,98000.0,54.3065,54.3624,54.2972,54.3251,98000.0
2013-05-22 11:40:00,58.37,58.38,58.33,58.35,66000.0,54.3158,54.3251,54.2786,54.2972,66000.0
2013-05-22 11:45:00,58.35,58.46,58.35,58.43,54000.0,54.2972,54.3996,54.2972,54.3717,54000.0
2013-05-22 11:50:00,58.42,58.42,58.33,58.33,36000.0,54.3624,54.3624,54.2786,54.2786,36000.0
2013-05-22 11:55:00,58.34,58.42,58.33,58.33,30000.0,54.2879,54.3624,54.2786,54.2786,30000.0
2013-05-22 12:00:00,58.37,58.41,58.35,58.38,18000.0,54.3158,54.3531,54.2972,54.3251,18000.0
2013-05-22 12:05:00,58.42,58.43,58.4,58.41,19000.0,54.3624,54.3717,54.3438,54.3531,19000.0
2013-05-22 12:10:00,58.39,58.4,58.31,58.38,25000.0,54.3344,54.3438,54.26,54.3251,25000.0
2013-05-22 12:15:00,58.42,58.42,58.36,58.37,8000.0,54.3624,54.3624,54.3065,54.3158,8000.0
2013-05-22 12:20:00,58.37,58.39,58.32,58.36,20000.0,54.3158,54.3344,54.2693,54.3065,20000.0
2013-05-22 12:25:00,58.36,58.36,58.29,58.32,17000.0,54.3065,54.3065,54.2414,54.2693,17000.0
2013-05-22 12:30:00,58.3,58.32,58.29,58.3,24000.0,54.2507,54.2693,54.2414,54.2507,24000.0
2013-05-22 12:35:00,58.29,58.34,58.27,58.31,29000.0,54.2414,54.2879,54.2228,54.26,29000.0
2013-05-22 12:40:00,58.32,58.35,58.3,58.3,6000.0,54.2693,54.2972,54.2507,54.2507,6000.0
2013-05-22 12:45:00,58.35,58.41,58.35,58.35,28000.0,54.2972,54.3531,54.2972,54.2972,28000.0
2013-05-22 12:50:00,58.34,58.4,58.31,58.4,20000.0,54.2879,54.3438,54.26,54.3438,20000.0
2013-05-22 12:55:00,58.41,58.43,58.35,58.39,40000.0,54.3531,54.3717,54.2972,54.3344,40000.0
2013-05-22 13:00:00,58.4,58.4,58.36,58.36,101000.0,54.3438,54.3438,54.3065,54.3065,101000.0
2013-05-22 13:05:00,58.37,58.43,58.36,58.37,52000.0,54.3158,54.3717,54.3065,54.3158,52000.0
2013-05-22 13:10:00,58.37,58.39,58.36,58.39,41000.0,54.3158,54.3344,54.3065,54.3344,41000.0
2013-05-22 13:15:00,58.37,58.37,58.29,58.33,41000.0,54.3158,54.3158,54.2414,54.2786,41000.0
2013-05-22 13:20:00,58.3,58.32,58.27,58.3,32000.0,54.2507,54.2693,54.2228,54.2507,32000.0
2013-05-22 13:25:00,58.29,58.3,58.2,58.24,90000.0,54.2414,54.2507,54.1576,54.1949,90000.0
2013-05-22 13:30:00,58.22,58.22,58.02,58.05,79000.0,54.1763,54.1763,53.9901,54.0181,79000.0
2013-05-22 13:35:00,58.09,58.14,58.05,58.11,97000.0,54.0553,54.1018,54.0181,54.0739,97000.0
2013-05-22 13:40:00,58.1,58.1,58.03,58.03,16000.0,54.0646,54.0646,53.9995,53.9995,16000.0
2013-05-22 13:45:00,58.06,58.07,57.93,58.01,45000.0,54.0274,54.0367,53.9064,53.9808,45000.0
2013-05-22 13:50:00,58.03,58.06,58.0,58.01,16000.0,53.9995,54.0274,53.9715,53.9808,16000.0
2013-05-22 13:55:00,58.01,58.03,57.99,58.02,23000.0,53.9808,53.9995,53.9622,53.9901,23000.0
2013-05-22 14:00:00,58.03,58.1,57.82,57.85,64000.0,53.9995,54.0646,53.804,53.832,64000.0
2013-05-22 14:05:00,57.88,57.97,57.8,57.87,72000.0,53.8599,53.9436,53.7854,53.8506,72000.0
2013-05-22 14:10:00,57.84,57.85,57.64,57.73,52000.0,53.8226,53.832,53.6365,53.7203,52000.0
2013-05-22 14:15:00,57.74,57.93,57.71,57.89,53000.0,53.7296,53.9064,53.7017,53.8692,53000.0
2013-05-22 14:20:00,57.9,57.91,57.77,57.79,35000.0,53.8785,53.8878,53.7575,53.7761,35000.0
2013-05-22 14:25:00,57.82,57.83,57.7,57.76,35000.0,53.804,53.8133,53.6924,53.7482,35000.0
2013-05-22 14:30:00,57.83,57.83,57.72,57.8,21000.0,53.8133,53.8133,53.711,53.7854,21000.0
2013-05-22 14:35:00,57.8,57.8,57.63,57.71,47000.0,53.7854,53.7854,53.6272,53.7017,47000.0
2013-05-22 14:40:00,57.71,57.74,57.64,57.71,43000.0,53.7017,53.7296,53.6365,53.7017,43000.0
2013-05-22 14:45:00,57.72,57.84,57.7,57.84,70000.0,53.711,53.8226,53.6924,53.8226,70000.0
2013-05-22 14:50:00,57.85,57.9,57.83,57.9,42000.0,53.832,53.8785,53.8133,53.8785,42000.0
2013-05-22 14:55:00,57.88,58.03,57.88,58.0,88000.0,53.8599,53.9995,53.8599,53.9715,88000.0
2013-05-22 15:00:00,58.01,58.01,57.84,57.89,35000.0,53.9808,53.9808,53.8226,53.8692,35000.0
2013-05-22 15:05:00,57.88,57.89,57.81,57.86,27000.0,53.8599,53.8692,53.7947,53.8413,27000.0
2013-05-22 15:10:00,57.89,57.92,57.87,57.87,33000.0,53.8692,53.8971,53.8506,53.8506,33000.0
2013-05-22 15:15:00,57.82,57.88,57.77,57.82,46000.0,53.804,53.8599,53.7575,53.804,46000.0
2013-05-22 15:20:00,57.82,57.84,57.76,57.8,54000.0,53.804,53.8226,53.7482,53.7854,54000.0
2013-05-22 15:25:00,57.8,57.82,57.65,57.65,77000.0,53.7854,53.804,53.6458,53.6458,77000.0
2013-05-22 15:30:00,57.65,57.74,57.65,57.69,126000.0,53.6458,53.7296,53.6458,53.6831,126000.0
2013-05-22 15:35:00,57.7,57.72,57.64,57.67,87000.0,53.6924,53.711,53.6365,53.6645,87000.0
2013-05-22 15:40:00,57.66,57.73,57.64,57.7,85000.0,53.6551,53.7203,53.6365,53.6924,85000.0
2013-05-22 15:45:00,57.71,57.75,57.61,57.66,55000.0,53.7017,53.7389,53.6086,53.6551,55000.0
2013-05-22 15:50:00,57.66,57.75,57.66,57.7,113000.0,53.6551,53.7389,53.6551,53.6924,113000.0
2013-05-22 15:55:00,57.71,57.75,57.66,57.69,297000.0,53.7017,53.7389,53.6551,53.6831,297000.0
2013-05-23 09:30:00,56.98,57.35,56.94,56.95,233000.0,53.0224,53.3667,52.9852,52.9945,233000.0
2013-05-23 09:35:00,56.98,57.13,56.91,57.0,167000.0,53.0224,53.162,52.9572,53.041,167000.0
2013-05-23 09:40:00,57.09,57.32,56.91,57.23,116000.0,53.1247,53.3388,52.9572,53.255,116000.0
2013-05-23 09:45:00,57.24,57.24,57.1,57.13,50000.0,53.2643,53.2643,53.134,53.162,50000.0
2013-05-23 09:50:00,57.13,57.14,56.98,57.05,107000.0,53.162,53.1713,53.0224,53.0875,107000.0
2013-05-23 09:55:00,57.05,57.1,56.91,56.98,312000.0,53.0875,53.134,52.9572,53.0224,312000.0
2013-05-23 10:00:00,56.99,57.04,56.94,57.04,186000.0,53.0317,53.0782,52.9852,53.0782,186000.0
2013-05-23 10:05:00,57.03,57.31,57.0,57.25,132000.0,53.0689,53.3295,53.041,53.2736,132000.0
2013-05-23 10:10:00,57.3,57.3,57.09,57.09,113000.0,53.3202,53.3202,53.1247,53.1247,113000.0
2013-05-23 10:15:00,57.12,57.18,57.1,57.15,70000.0,53.1527,53.2085,53.134,53.1806,70000.0
2013-05-23 10:20:00,57.15,57.42,57.15,57.42,60000.0,53.1806,53.4318,53.1806,53.4318,60000.0
2013-05-23 10:25:00,57.48,57.58,57.43,57.43,49000.0,53.4877,53.5807,53.4411,53.4411,49000.0
2013-05-23 10:30:00,57.46,57.51,57.37,57.38,91000.0,53.469,53.5156,53.3853,53.3946,91000.0
2013-05-23 10:35:00,57.37,57.37,57.0,57.0,124000.0,53.3853,53.3853,53.041,53.041,124000.0
2013-05-23 10:40:00,57.0,57.11,57.0,57.03,147000.0,53.041,53.1434,53.041,53.0689,147000.0
2013-05-23 10:45:00,57.06,57.24,57.02,57.13,70000.0,53.0968,53.2643,53.0596,53.162,70000.0
2013-05-23 10:50:00,57.14,57.34,57.14,57.34,86000.0,53.1713,53.3574,53.1713,53.3574,86000.0
2013-05-23 10:55:00,57.35,57.37,57.23,57.23,42000.0,53.3667,53.3853,53.255,53.255,42000.0
2013-05-23 11:00:00,57.23,57.3,57.2,57.28,47000.0,53.255,53.3202,53.2271,53.3015,47000.0
2013-05-23 11:05:00,57.3,57.5,57.27,57.48,120000.0,53.3202,53.5063,53.2922,53.4877,120000.0
2013-05-23 11:10:00,57.5,57.6,57.5,57.59,56000.0,53.5063,53.5993,53.5063,53.59,56000.0
2013-05-23 11:15:00,57.58,57.61,57.52,57.61,22000.0,53.5807,53.6086,53.5249,53.6086,22000.0
2013-05-23 11:20:00,57.6,57.65,57.58,57.58,32000.0,53.5993,53.6458,53.5807,53.5807,32000.0
2013-05-23 11:25:00,57.58,57.6,57.5,57.53,31000.0,53.5807,53.5993,53.5063,53.5342,31000.0
2013-05-23 11:30:00,57.53,57.58,57.45,57.5,109000.0,53.5342,53.5807,53.4597,53.5063,109000.0
2013-05-23 11:35:00,57.53,57.57,57.52,57.54,25000.0,53.5342,53.5714,53.5249,53.5435,25000.0
2013-05-23 11:40:00,57.53,57.53,57.46,57.49,71000.0,53.5342,53.5342,53.469,53.497,71000.0
2013-05-23 11:45:00,57.53,57.54,57.48,57.54,25000.0,53.5342,53.5435,53.4877,53.5435,25000.0
2013-05-23 11:50:00,57.54,57.59,57.52,57.52,34000.0,53.5435,53.59,53.5249,53.5249,34000.0
2013-05-23 11:55:00,57.53,57.56,57.45,57.52,36000.0,53.5342,53.5621,53.4597,53.5249,36000.0
2013-05-23 12:00:00,57.56,57.6,57.5,57.52,74000.0,53.5621,53.5993,53.5063,53.5249,74000.0
2013-05-23 12:05:00,57.53,57.63,57.53,57.63,23000.0,53.5342,53.6272,53.5342,53.6272,23000.0
2013-05-23 12:10:00,57.64,57.7,57.6,57.69,17000.0,53.6365,53.6924,53.5993,53.6831,17000.0
2013-05-23 12:15:00,57.66,57.66,57.58,57.59,35000.0,53.6551,53.6551,53.5807,53.59,35000.0
2013-05-23 12:20:00,57.63,57.63,57.56,57.56,14000.0,53.6272,53.6272,53.5621,53.5621,14000.0
2013-05-23 12:25:00,57.54,57.54,57.5,57.5,9000.0,53.5435,53.5435,53.5063,53.5063,9000.0
2013-05-23 12:30:00,57.48,57.5,57.38,57.42,49000.0,53.4877,53.5063,53.3946,53.4318,49000.0
2013-05-23 12:35:00,57.42,57.44,57.4,57.4,19000.0,53.4318,53.4504,53.4132,53.4132,19000.0
2013-05-23 12:40:00,57.42,57.42,57.33,57.34,21000.0,53.4318,53.4318,53.3481,53.3574,21000.0
2013-05-23 12:45:00,57.38,57.38,57.36,57.38,7000.0,53.3946,53.3946,53.376,53.3946,7000.0
2013-05-23 12:50:00,57.39,57.42,57.37,57.42,6000.0,53.4039,53.4318,53.3853,53.4318,6000.0
2013-05-23 12:55:00,57.44,57.45,57.36,57.36,33000.0,53.4504,53.4597,53.376,53.376,33000.0
2013-05-23 13:00:00,57.37,57.37,57.31,57.32,25000.0,53.3853,53.3853,53.3295,53.3388,25000.0
2013-05-23 13:05:00,57.35,57.35,57.26,57.27,58000.0,53.3667,53.3667,53.2829,53.2922,58000.0
2013-05-23 13:10:00,57.27,57.3,57.23,57.3,29000.0,53.2922,53.3202,53.255,53.3202,29000.0
2013-05-23 13:15:00,57.3,57.3,57.2,57.21,40000.0,53.3202,53.3202,53.2271,53.2364,40000.0
2013-05-23 13:20:00,57.21,57.22,57.17,57.21,18000.0,53.2364,53.2457,53.1992,53.2364,18000.0
2013-05-23 13:25:00,57.19,57.22,57.09,57.22,108000.0,53.2178,53.2457,53.1247,53.2457,108000.0
2013-05-23 13:30:00,57.21,57.27,57.19,57.23,24000.0,53.2364,53.2922,53.2178,53.255,24000.0
2013-05-23 13:35:00,57.26,57.29,57.26,57.29,22000.0,53.2829,53.3108,53.2829,53.3108,22000.0
2013-05-23 13:40:00,57.27,57.27,57.22,57.25,22000.0,53.2922,53.2922,53.2457,53.2736,22000.0
2013-05-23 13:45:00,57.24,57.26,57.17,57.26,21000.0,53.2643,53.2829,53.1992,53.2829,21000.0
2013-05-23 13:50:00,57.27,57.27,57.19,57.19,26000.0,53.2922,53.2922,53.2178,53.2178,26000.0
2013-05-23 13:55:00,57.19,57.24,57.16,57.24,63000.0,53.2178,53.2643,53.1899,53.2643,63000.0
2013-05-23 14:00:00,57.24,57.26,57.15,57.23,74000.0,53.2643,53.2829,53.1806,53.255,74000.0
2013-05-23 14:05:00,57.2,57.29,57.2,57.23,51000.0,53.2271,53.3108,53.2271,53.255,51000.0
2013-05-23 14:10:00,57.21,57.23,57.13,57.21,27000.0,53.2364,53.255,53.162,53.2364,27000.0
2013-05-23 14:15:00,57.19,57.19,57.12,57.16,57000.0,53.2178,53.2178,53.1527,53.1899,57000.0
2013-05-23 14:20:00,57.18,57.24,57.17,57.17,26000.0,53.2085,53.2643,53.1992,53.1992,26000.0
2013-05-23 14:25:00,57.18,57.2,57.13,57.13,44000.0,53.2085,53.2271,53.162,53.162,44000.0
2013-05-23 14:30:00,57.11,57.11,57.02,57.04,77000.0,53.1434,53.1434,53.0596,53.0782,77000.0
2013-05-23 14:35:00,57.07,57.08,57.05,57.08,29000.0,53.1061,53.1154,53.0875,53.1154,29000.0
2013-05-23 14:40:00,57.08,57.18,57.07,57.17,77000.0,53.1154,53.2085,53.1061,53.1992,77000.0
2013-05-23 14:45:00,57.14,57.2,57.11,57.2,56000.0,53.1713,53.2271,53.1434,53.2271,56000.0
2013-05-23 14:50:00,57.22,57.22,57.11,57.12,47000.0,53.2457,53.2457,53.1434,53.1527,47000.0
2013-05-23 14:55:00,57.13,57.16,57.06,57.1,66000.0,53.162,53.1899,53.0968,53.134,66000.0
2013-05-23 15:00:00,57.12,57.12,57.05,57.09,57000.0,53.1527,53.1527,53.0875,53.1247,57000.0
2013-05-23 15:05:00,57.09,57.1,57.04,57.05,63000.0,53.1247,53.134,53.0782,53.0875,63000.0
2013-05-23 15:10:00,57.08,57.14,57.08,57.1,69000.0,53.1154,53.1713,53.1154,53.134,69000.0
2013-05-23 15:15:00,57.07,57.09,56.96,56.96,93000.0,53.1061,53.1247,53.0038,53.0038,93000.0
2013-05-23 15:20:00,56.94,56.99,56.93,56.93,85000.0,52.9852,53.0317,52.9759,52.9759,85000.0
2013-05-23 15:25:00,56.91,56.97,56.87,56.94,101000.0,52.9572,53.0131,52.92,52.9852,101000.0
2013-05-23 15:30:00,56.94,57.02,56.91,56.97,134000.0,52.9852,53.0596,52.9572,53.0131,134000.0
2013-05-23 15:35:00,56.97,57.01,56.85,56.88,143000.0,53.0131,53.0503,52.9014,52.9293,143000.0
2013-05-23 15:40:00,56.89,56.94,56.87,56.9,105000.0,52.9386,52.9852,52.92,52.9479,105000.0
2013-05-23 15:45:00,56.89,56.94,56.84,56.89,149000.0,52.9386,52.9852,52.8921,52.9386,149000.0
2013-05-23 15:50:00,56.88,57.02,56.88,57.02,243000.0,52.9293,53.0596,52.9293,53.0596,243000.0
2013-05-23 15:55:00,57.01,57.05,56.93,56.95,196000.0,53.0503,53.0875,52.9759,52.9945,196000.0
2013-05-24 09:30:00,56.68,56.68,56.33,56.43,19000.0,52.7432,52.7432,52.4175,52.5106,19000.0
2013-05-24 09:35:00,56.5,56.79,56.5,56.74,158000.0,52.5757,52.8456,52.5757,52.799,158000.0
2013-05-24 09:40:00,56.79,56.96,56.77,56.92,127000.0,52.8456,53.0038,52.827,52.9665,127000.0
2013-05-24 09:45:00,56.92,56.97,56.87,56.9,59000.0,52.9665,53.0131,52.92,52.9479,59000.0
2013-05-24 09:50:00,56.89,56.95,56.88,56.95,80000.0,52.9386,52.9945,52.9293,52.9945,80000.0
2013-05-24 09:55:00,56.93,56.97,56.9,56.92,115000.0,52.9759,53.0131,52.9479,52.9665,115000.0
2013-05-24 10:00:00,56.9,56.9,56.82,56.85,114000.0,52.9479,52.9479,52.8735,52.9014,114000.0
2013-05-24 10:05:00,56.85,56.97,56.85,56.97,68000.0,52.9014,53.0131,52.9014,53.0131,68000.0
2013-05-24 10:10:00,57.01,57.08,56.97,57.01,63000.0,53.0503,53.1154,53.0131,53.0503,63000.0
2013-05-24 10:15:00,56.99,56.99,56.8,56.96,71000.0,53.0317,53.0317,52.8549,53.0038,71000.0
2013-05-24 10:20:00,56.94,56.94,56.88,56.88,33000.0,52.9852,52.9852,52.9293,52.9293,33000.0
2013-05-24 10:25:00,56.88,56.9,56.81,56.9,59000.0,52.9293,52.9479,52.8642,52.9479,59000.0
2013-05-24 10:30:00,56.88,56.9,56.74,56.81,72000.0,52.9293,52.9479,52.799,52.8642,72000.0
2013-05-24 10:35:00,56.8,56.94,56.79,56.94,54000.0,52.8549,52.9852,52.8456,52.9852,54000.0
2013-05-24 10:40:00,56.92,57.02,56.9,57.01,62000.0,52.9665,53.0596,52.9479,53.0503,62000.0
2013-05-24 10:45:00,56.99,57.05,56.99,57.01,31000.0,53.0317,53.0875,53.0317,53.0503,31000.0
2013-05-24 10:50:00,57.01,57.1,57.0,57.1,25000.0,53.0503,53.134,53.041,53.134,25000.0
2013-05-24 10:55:00,57.14,57.18,57.13,57.18,20000.0,53.1713,53.2085,53.162,53.2085,20000.0
2013-05-24 11:00:00,57.18,57.18,57.12,57.13,17000.0,53.2085,53.2085,53.1527,53.162,17000.0
2013-05-24 11:05:00,57.1,57.25,57.1,57.24,127000.0,53.134,53.2736,53.134,53.2643,127000.0
2013-05-24 11:10:00,57.23,57.25,57.03,57.03,182000.0,53.255,53.2736,53.0689,53.0689,182000.0
2013-05-24 11:15:00,57.04,57.07,56.98,57.04,73000.0,53.0782,53.1061,53.0224,53.0782,73000.0
2013-05-24 11:20:00,57.05,57.05,56.96,57.02,18000.0,53.0875,53.0875,53.0038,53.0596,18000.0
2013-05-24 11:25:00,56.96,57.05,56.94,57.05,23000.0,53.0038,53.0875,52.9852,53.0875,23000.0
2013-05-24 11:30:00,57.0,57.02,56.97,56.98,25000.0,53.041,53.0596,53.0131,53.0224,25000.0
2013-05-24 11:35:00,57.02,57.07,57.02,57.07,7000.0,53.0596,53.1061,53.0596,53.1061,7000.0
2013-05-24 11:40:00,57.08,57.18,57.07,57.13,45000.0,53.1154,53.2085,53.1061,53.162,45000.0
2013-05-24 11:45:00,57.12,57.13,57.06,57.07,33000.0,53.1527,53.162,53.0968,53.1061,33000.0
2013-05-24 11:50:00,57.06,57.1,57.01,57.01,12000.0,53.0968,53.134,53.0503,53.0503,12000.0
2013-05-24 11:55:00,57.05,57.05,56.99,57.02,29000.0,53.0875,53.0875,53.0317,53.0596,29000.0
2013-05-24 12:00:00,56.99,57.08,56.99,57.08,26000.0,53.0317,53.1154,53.0317,53.1154,26000.0
2013-05-24 12:05:00,57.07,57.08,57.03,57.07,25000.0,53.1061,53.1154,53.0689,53.1061,25000.0
2013-05-24 12:10:00,57.07,57.1,57.03,57.03,25000.0,53.1061,53.134,53.0689,53.0689,25000.0
2013-05-24 12:15:00,57.03,57.09,57.03,57.08,14000.0,53.0689,53.1247,53.0689,53.1154,14000.0
2013-05-24 12:20:00,57.08,57.08,57.06,57.06,9000.0,53.1154,53.1154,53.0968,53.0968,9000.0
2013-05-24 12:25:00,57.06,57.12,57.05,57.11,24000.0,53.0968,53.1527,53.0875,53.1434,24000.0
2013-05-24 12:30:00,57.11,57.12,57.0,57.01,41000.0,53.1434,53.1527,53.041,53.0503,41000.0
2013-05-24 12:35:00,57.02,57.02,56.93,56.95,21000.0,53.0596,53.0596,52.9759,52.9945,21000.0
2013-05-24 12:40:00,56.98,57.06,56.98,56.98,50000.0,53.0224,53.0968,53.0224,53.0224,50000.0
2013-05-24 12:45:00,57.03,57.1,57.03,57.1,22000.0,53.0689,53.134,53.0689,53.134,22000.0
2013-05-24 12:50:00,57.1,57.13,57.09,57.09,14000.0,53.134,53.162,53.1247,53.1247,14000.0
2013-05-24 12:55:00,57.09,57.14,57.09,57.11,52000.0,53.1247,53.1713,53.1247,53.1434,52000.0
2013-05-24 13:00:00,57.11,57.13,57.09,57.13,32000.0,53.1434,53.162,53.1247,53.162,32000.0
2013-05-24 13:05:00,57.12,57.18,57.12,57.16,10000.0,53.1527,53.2085,53.1527,53.1899,10000.0
2013-05-24 13:10:00,57.17,57.18,57.12,57.17,22000.0,53.1992,53.2085,53.1527,53.1992,22000.0
2013-05-24 13:15:00,57.17,57.25,57.17,57.24,33000.0,53.1992,53.2736,53.1992,53.2643,33000.0
2013-05-24 13:20:00,57.26,57.29,57.24,57.26,35000.0,53.2829,53.3108,53.2643,53.2829,35000.0
2013-05-24 13:25:00,57.26,57.26,57.19,57.19,26000.0,53.2829,53.2829,53.2178,53.2178,26000.0
2013-05-24 13:30:00,57.2,57.24,57.18,57.2,43000.0,53.2271,53.2643,53.2085,53.2271,43000.0
2013-05-24 13:35:00,57.22,57.22,57.17,57.17,9000.0,53.2457,53.2457,53.1992,53.1992,9000.0
2013-05-24 13:40:00,57.18,57.19,57.09,57.09,18000.0,53.2085,53.2178,53.1247,53.1247,18000.0
2013-05-24 13:45:00,57.08,57.13,57.07,57.11,28000.0,53.1154,53.162,53.1061,53.1434,28000.0
2013-05-24 13:50:00,57.11,57.11,57.06,57.06,11000.0,53.1434,53.1434,53.0968,53.0968,11000.0
2013-05-24 13:55:00,57.09,57.13,57.08,57.1,13000.0,53.1247,53.162,53.1154,53.134,13000.0
2013-05-24 14:00:00,57.13,57.13,57.06,57.09,35000.0,53.162,53.162,53.0968,53.1247,35000.0
2013-05-24 14:05:00,57.07,57.11,57.07,57.08,13000.0,53.1061,53.1434,53.1061,53.1154,13000.0
2013-05-24 14:10:00,57.1,57.11,57.08,57.08,14000.0,53.134,53.1434,53.1154,53.1154,14000.0
2013-05-24 14:15:00,57.12,57.18,57.1,57.18,34000.0,53.1527,53.2085,53.134,53.2085,34000.0
2013-05-24 14:20:00,57.19,57.19,57.14,57.14,7000.0,53.2178,53.2178,53.1713,53.1713,7000.0
2013-05-24 14:25:00,57.16,57.19,57.15,57.19,12000.0,53.1899,53.2178,53.1806,53.2178,12000.0
2013-05-24 14:30:00,57.18,57.19,57.09,57.09,24000.0,53.2085,53.2178,53.1247,53.1247,24000.0
2013-05-24 14:35:00,57.09,57.1,57.05,57.08,34000.0,53.1247,53.134,53.0875,53.1154,34000.0
2013-05-24 14:40:00,57.05,57.15,57.05,57.15,52000.0,53.0875,53.1806,53.0875,53.1806,52000.0
2013-05-24 14:45:00,57.12,57.13,57.1,57.11,10000.0,53.1527,53.162,53.134,53.1434,10000.0
2013-05-24 14:50:00,57.09,57.11,57.07,57.11,11000.0,53.1247,53.1434,53.1061,53.1434,11000.0
2013-05-24 14:55:00,57.12,57.13,57.04,57.06,26000.0,53.1527,53.162,53.0782,53.0968,26000.0
2013-05-24 15:00:00,57.05,57.09,57.05,57.07,35000.0,53.0875,53.1247,53.0875,53.1061,35000.0
2013-05-24 15:05:00,57.09,57.14,57.08,57.14,13000.0,53.1247,53.1713,53.1154,53.1713,13000.0
2013-05-24 15:10:00,57.13,57.17,57.13,57.17,10000.0,53.162,53.1992,53.162,53.1992,10000.0
2013-05-24 15:15:00,57.17,57.17,57.09,57.1,62000.0,53.1992,53.1992,53.1247,53.134,62000.0
2013-05-24 15:20:00,57.08,57.13,57.08,57.1,28000.0,53.1154,53.162,53.1154,53.134,28000.0
2013-05-24 15:25:00,57.09,57.12,57.09,57.12,16000.0,53.1247,53.1527,53.1247,53.1527,16000.0
2013-05-24 15:30:00,57.09,57.11,57.07,57.11,54000.0,53.1247,53.1434,53.1061,53.1434,54000.0
2013-05-24 15:35:00,57.12,57.14,57.04,57.04,52000.0,53.1527,53.1713,53.0782,53.0782,52000.0
2013-05-24 15:40:00,57.03,57.09,57.0,57.08,30000.0,53.0689,53.1247,53.041,53.1154,30000.0
2013-05-24 15:45:00,57.07,57.07,57.02,57.03,28000.0,53.1061,53.1061,53.0596,53.0689,28000.0
2013-05-24 15:50:00,57.06,57.14,57.04,57.07,111000.0,53.0968,53.1713,53.0782,53.1061,111000.0
2013-05-24 15:55:00,57.06,57.17,57.04,57.14,122000.0,53.0968,53.1992,53.0782,53.1713,122000.0
2013-05-28 09:30:00,58.0,58.15,57.82,58.1,371000.0,53.9715,54.1111,53.804,54.0646,371000.0
2013-05-28 09:35:00,58.1,58.19,57.93,57.99,252000.0,54.0646,54.1483,53.9064,53.9622,252000.0
2013-05-28 09:40:00,58.0,58.18,58.0,58.17,112000.0,53.9715,54.139,53.9715,54.1297,112000.0
2013-05-28 09:45:00,58.19,58.38,58.13,58.36,72000.0,54.1483,54.3251,54.0925,54.3065,72000.0
2013-05-28 09:50:00,58.35,58.35,58.02,58.16,78000.0,54.2972,54.2972,53.9901,54.1204,78000.0
2013-05-28 09:55:00,58.13,58.29,58.06,58.2,82000.0,54.0925,54.2414,54.0274,54.1576,82000.0
2013-05-28 10:00:00,58.23,58.31,58.16,58.31,64000.0,54.1856,54.26,54.1204,54.26,64000.0
2013-05-28 10:05:00,58.34,58.51,58.3,58.51,102000.0,54.2879,54.4461,54.2507,54.4461,102000.0
2013-05-28 10:10:00,58.49,58.53,58.26,58.26,99000.0,54.4275,54.4647,54.2135,54.2135,99000.0
2013-05-28 10:15:00,58.3,58.3,58.22,58.23,373000.0,54.2507,54.2507,54.1763,54.1856,373000.0
2013-05-28 10:20:00,58.25,58.27,58.22,58.24,91000.0,54.2042,54.2228,54.1763,54.1949,91000.0
2013-05-28 10:25:00,58.22,58.26,58.22,58.22,41000.0,54.1763,54.2135,54.1763,54.1763,41000.0
2013-05-28 10:30:00,58.2,58.22,58.19,58.19,29000.0,54.1576,54.1763,54.1483,54.1483,29000.0
2013-05-28 10:35:00,58.19,58.19,58.11,58.12,25000.0,54.1483,54.1483,54.0739,54.0832,25000.0
2013-05-28 10:40:00,58.14,58.18,58.1,58.1,44000.0,54.1018,54.139,54.0646,54.0646,44000.0
2013-05-28 10:45:00,58.14,58.22,58.14,58.19,70000.0,54.1018,54.1763,54.1018,54.1483,70000.0
2013-05-28 10:50:00,58.2,58.27,58.18,58.26,77000.0,54.1576,54.2228,54.139,54.2135,77000.0
2013-05-28 10:55:00,58.28,58.3,58.15,58.19,48000.0,54.2321,54.2507,54.1111,54.1483,48000.0
2013-05-28 11:00:00,58.23,58.23,58.14,58.15,20000.0,54.1856,54.1856,54.1018,54.1111,20000.0
2013-05-28 11:05:00,58.14,58.14,58.03,58.11,29000.0,54.1018,54.1018,53.9995,54.0739,29000.0
2013-05-28 11:10:00,58.09,58.12,58.08,58.12,9000.0,54.0553,54.0832,54.046,54.0832,9000.0
2013-05-28 11:15:00,58.18,58.21,58.13,58.21,16000.0,54.139,54.1669,54.0925,54.1669,16000.0
2013-05-28 11:20:00,58.18,58.2,58.15,58.17,12000.0,54.139,54.1576,54.1111,54.1297,12000.0
2013-05-28 11:25:00,58.15,58.17,58.11,58.13,13000.0,54.1111,54.1297,54.0739,54.0925,13000.0
2013-05-28 11:30:00,58.14,58.18,58.09,58.11,25000.0,54.1018,54.139,54.0553,54.0739,25000.0
2013-05-28 11:35:00,58.1,58.13,57.98,58.02,24000.0,54.0646,54.0925,53.9529,53.9901,24000.0
2013-05-28 11:40:00,58.02,58.05,58.0,58.05,9000.0,53.9901,54.0181,53.9715,54.0181,9000.0
2013-05-28 11:45:00,58.06,58.06,57.96,58.01,10000.0,54.0274,54.0274,53.9343,53.9808,10000.0
2013-05-28 11:50:00,57.99,58.05,57.99,58.05,9000.0,53.9622,54.0181,53.9622,54.0181,9000.0
2013-05-28 11:55:00,58.07,58.07,57.89,57.89,13000.0,54.0367,54.0367,53.8692,53.8692,13000.0
2013-05-28 12:00:00,57.87,57.94,57.87,57.94,10000.0,53.8506,53.9157,53.8506,53.9157,10000.0
2013-05-28 12:05:00,57.99,57.99,57.93,57.99,32000.0,53.9622,53.9622,53.9064,53.9622,32000.0
2013-05-28 12:10:00,57.99,58.02,57.98,57.98,8000.0,53.9622,53.9901,53.9529,53.9529,8000.0
2013-05-28 12:15:00,57.97,57.99,57.93,57.94,24000.0,53.9436,53.9622,53.9064,53.9157,24000.0
2013-05-28 12:20:00,57.94,57.98,57.94,57.98,10000.0,53.9157,53.9529,53.9157,53.9529,10000.0
2013-05-28 12:25:00,57.96,57.97,57.93,57.94,17000.0,53.9343,53.9436,53.9064,53.9157,17000.0
2013-05-28 12:30:00,57.94,57.94,57.92,57.92,19000.0,53.9157,53.9157,53.8971,53.8971,19000.0
2013-05-28 12:35:00,57.91,57.96,57.91,57.96,13000.0,53.8878,53.9343,53.8878,53.9343,13000.0
2013-05-28 12:40:00,57.99,58.03,57.99,58.03,22000.0,53.9622,53.9995,53.9622,53.9995,22000.0
2013-05-28 12:45:00,58.02,58.02,57.94,57.95,26000.0,53.9901,53.9901,53.9157,53.925,26000.0
2013-05-28 12:50:00,57.97,57.97,57.93,57.93,5000.0,53.9436,53.9436,53.9064,53.9064,5000.0
2013-05-28 12:55:00,57.95,57.95,57.92,57.93,16000.0,53.925,53.925,53.8971,53.9064,16000.0
2013-05-28 13:00:00,57.95,58.01,57.95,57.97,31000.0,53.925,53.9808,53.925,53.9436,31000.0
2013-05-28 13:05:00,57.96,57.97,57.88,57.88,18000.0,53.9343,53.9436,53.8599,53.8599,18000.0
2013-05-28 13:10:00,57.88,57.97,57.85,57.97,37000.0,53.8599,53.9436,53.832,53.9436,37000.0
2013-05-28 13:15:00,57.94,57.96,57.87,57.96,12000.0,53.9157,53.9343,53.8506,53.9343,12000.0
2013-05-28 13:20:00,57.96,57.96,57.78,57.79,26000.0,53.9343,53.9343,53.7668,53.7761,26000.0
2013-05-28 13:25:00,57.8,57.84,57.78,57.8,35000.0,53.7854,53.8226,53.7668,53.7854,35000.0
2013-05-28 13:30:00,57.84,57.84,57.76,57.78,21000.0,53.8226,53.8226,53.7482,53.7668,21000.0
2013-05-28 13:35:00,57.83,57.84,57.78,57.82,25000.0,53.8133,53.8226,53.7668,53.804,25000.0
2013-05-28 13:40:00,57.81,57.81,57.69,57.69,18000.0,53.7947,53.7947,53.6831,53.6831,18000.0
2013-05-28 13:45:00,57.68,57.75,57.68,57.75,11000.0,53.6738,53.7389,53.6738,53.7389,11000.0
2013-05-28 13:50:00,57.72,57.73,57.67,57.68,16000.0,53.711,53.7203,53.6645,53.6738,16000.0
2013-05-28 13:55:00,57.67,57.72,57.62,57.7,84000.0,53.6645,53.711,53.6179,53.6924,84000.0
2013-05-28 14:00:00,57.7,57.72,57.65,57.69,25000.0,53.6924,53.711,53.6458,53.6831,25000.0
2013-05-28 14:05:00,57.7,57.73,57.67,57.68,41000.0,53.6924,53.7203,53.6645,53.6738,41000.0
2013-05-28 14:10:00,57.69,57.7,57.58,57.61,21000.0,53.6831,53.6924,53.5807,53.6086,21000.0
2013-05-28 14:15:00,57.61,57.67,57.58,57.66,25000.0,53.6086,53.6645,53.5807,53.6551,25000.0
2013-05-28 14:20:00,57.68,57.68,57.63,57.63,10000.0,53.6738,53.6738,53.6272,53.6272,10000.0
2013-05-28 14:25:00,57.63,57.63,57.59,57.6,17000.0,53.6272,53.6272,53.59,53.5993,17000.0
2013-05-28 14:30:00,57.61,57.65,57.57,57.63,16000.0,53.6086,53.6458,53.5714,53.6272,16000.0
2013-05-28 14:35:00,57.59,57.67,57.58,57.59,10000.0,53.59,53.6645,53.5807,53.59,10000.0
2013-05-28 14:40:00,57.6,57.67,57.6,57.65,9000.0,53.5993,53.6645,53.5993,53.6458,9000.0
2013-05-28 14:45:00,57.67,57.74,57.64,57.73,27000.0,53.6645,53.7296,53.6365,53.7203,27000.0
2013-05-28 14:50:00,57.73,57.79,57.72,57.77,45000.0,53.7203,53.7761,53.711,53.7575,45000.0
2013-05-28 14:55:00,57.73,57.73,57.69,57.71,28000.0,53.7203,53.7203,53.6831,53.7017,28000.0
2013-05-28 15:00:00,57.73,57.78,57.66,57.76,36000.0,53.7203,53.7668,53.6551,53.7482,36000.0
2013-05-28 15:05:00,57.77,57.79,57.73,57.73,34000.0,53.7575,53.7761,53.7203,53.7203,34000.0
2013-05-28 15:10:00,57.73,57.76,57.69,57.69,15000.0,53.7203,53.7482,53.6831,53.6831,15000.0
2013-05-28 15:15:00,57.74,57.77,57.69,57.71,71000.0,53.7296,53.7575,53.6831,53.7017,71000.0
2013-05-28 15:20:00,57.71,57.75,57.71,57.72,44000.0,53.7017,53.7389,53.7017,53.711,44000.0
2013-05-28 15:25:00,57.71,57.71,57.66,57.67,26000.0,53.7017,53.7017,53.6551,53.6645,26000.0
2013-05-28 15:30:00,57.68,57.78,57.67,57.74,40000.0,53.6738,53.7668,53.6645,53.7296,40000.0
2013-05-28 15:35:00,57.74,57.8,57.74,57.8,54000.0,53.7296,53.7854,53.7296,53.7854,54000.0
2013-05-28 15:40:00,57.8,57.89,57.75,57.75,102000.0,53.7854,53.8692,53.7389,53.7389,102000.0
2013-05-28 15:45:00,57.74,57.76,57.69,57.73,72000.0,53.7296,53.7482,53.6831,53.7203,72000.0
2013-05-28 15:50:00,57.71,57.73,57.65,57.71,114000.0,53.7017,53.7203,53.6458,53.7017,114000.0
2013-05-28 15:55:00,57.69,57.72,57.59,57.6,310000.0,53.6831,53.711,53.59,53.5993,310000.0
2013-05-29 09:30:00,57.23,57.3,57.2,57.3,81000.0,53.255,53.3202,53.2271,53.3202,81000.0
2013-05-29 09:35:00,57.27,57.5,57.25,57.25,112000.0,53.2922,53.5063,53.2736,53.2736,112000.0
2013-05-29 09:40:00,57.24,57.24,57.07,57.12,80000.0,53.2643,53.2643,53.1061,53.1527,80000.0
2013-05-29 09:45:00,57.13,57.33,57.06,57.25,57000.0,53.162,53.3481,53.0968,53.2736,57000.0
2013-05-29 09:50:00,57.23,57.52,57.23,57.4,69000.0,53.255,53.5249,53.255,53.4132,69000.0
2013-05-29 09:55:00,57.43,57.53,57.41,57.42,68000.0,53.4411,53.5342,53.4225,53.4318,68000.0
2013-05-29 10:00:00,57.42,57.59,57.4,57.56,35000.0,53.4318,53.59,53.4132,53.5621,35000.0
2013-05-29 10:05:00,57.57,57.59,57.42,57.46,34000.0,53.5714,53.59,53.4318,53.469,34000.0
2013-05-29 10:10:00,57.42,57.46,57.3,57.38,428000.0,53.4318,53.469,53.3202,53.3946,428000.0
2013-05-29 10:15:00,57.39,57.44,57.39,57.44,10000.0,53.4039,53.4504,53.4039,53.4504,10000.0
2013-05-29 10:20:00,57.42,57.46,57.35,57.39,497000.0,53.4318,53.469,53.3667,53.4039,497000.0
2013-05-29 10:25:00,57.35,57.38,57.22,57.32,86000.0,53.3667,53.3946,53.2457,53.3388,86000.0
2013-05-29 10:30:00,57.3,57.36,57.3,57.36,53000.0,53.3202,53.376,53.3202,53.376,53000.0
2013-05-29 10:35:00,57.36,57.46,57.36,57.46,20000.0,53.376,53.469,53.376,53.469,20000.0
2013-05-29 10:40:00,57.45,57.45,57.37,57.4,22000.0,53.4597,53.4597,53.3853,53.4132,22000.0
2013-05-29 10:45:00,57.34,57.38,57.24,57.24,28000.0,53.3574,53.3946,53.2643,53.2643,28000.0
2013-05-29 10:50:00,57.29,57.3,57.24,57.3,13000.0,53.3108,53.3202,53.2643,53.3202,13000.0
2013-05-29 10:55:00,57.3,57.3,57.22,57.22,9000.0,53.3202,53.3202,53.2457,53.2457,9000.0
2013-05-29 11:00:00,57.2,57.2,57.09,57.14,38000.0,53.2271,53.2271,53.1247,53.1713,38000.0
2013-05-29 11:05:00,57.1,57.15,57.05,57.05,23000.0,53.134,53.1806,53.0875,53.0875,23000.0
2013-05-29 11:10:00,57.08,57.2,57.08,57.2,46000.0,53.1154,53.2271,53.1154,53.2271,46000.0
2013-05-29 11:15:00,57.22,57.3,57.2,57.23,93000.0,53.2457,53.3202,53.2271,53.255,93000.0
2013-05-29 11:20:00,57.23,57.29,57.21,57.29,16000.0,53.255,53.3108,53.2364,53.3108,16000.0
2013-05-29 11:25:00,57.29,57.33,57.28,57.28,6000.0,53.3108,53.3481,53.3015,53.3015,6000.0
2013-05-29 11:30:00,57.29,57.39,57.29,57.34,16000.0,53.3108,53.4039,53.3108,53.3574,16000.0
2013-05-29 11:35:00,57.33,57.39,57.33,57.33,15000.0,53.3481,53.4039,53.3481,53.3481,15000.0
2013-05-29 11:40:00,57.34,57.34,57.28,57.3,33000.0,53.3574,53.3574,53.3015,53.3202,33000.0
2013-05-29 11:45:00,57.35,57.46,57.35,57.46,7000.0,53.3667,53.469,53.3667,53.469,7000.0
2013-05-29 11:50:00,57.45,57.47,57.38,57.41,22000.0,53.4597,53.4783,53.3946,53.4225,22000.0
2013-05-29 11:55:00,57.4,57.49,57.39,57.49,14000.0,53.4132,53.497,53.4039,53.497,14000.0
2013-05-29 12:00:00,57.49,57.5,57.45,57.45,6000.0,53.497,53.5063,53.4597,53.4597,6000.0
2013-05-29 12:05:00,57.42,57.42,57.39,57.39,7000.0,53.4318,53.4318,53.4039,53.4039,7000.0
2013-05-29 12:10:00,57.39,57.39,57.33,57.33,15000.0,53.4039,53.4039,53.3481,53.3481,15000.0
2013-05-29 12:15:00,57.35,57.36,57.32,57.33,16000.0,53.3667,53.376,53.3388,53.3481,16000.0
2013-05-29 12:20:00,57.33,57.33,57.29,57.29,9000.0,53.3481,53.3481,53.3108,53.3108,9000.0
2013-05-29 12:25:00,57.27,57.27,57.2,57.21,11000.0,53.2922,53.2922,53.2271,53.2364,11000.0
2013-05-29 12:30:00,57.24,57.27,57.23,57.25,24000.0,53.2643,53.2922,53.255,53.2736,24000.0
2013-05-29 12:35:00,57.26,57.29,57.2,57.29,36000.0,53.2829,53.3108,53.2271,53.3108,36000.0
2013-05-29 12:40:00,57.25,57.29,57.25,57.29,3000.0,53.2736,53.3108,53.2736,53.3108,3000.0
2013-05-29 12:45:00,57.27,57.27,57.13,57.13,12000.0,53.2922,53.2922,53.162,53.162,12000.0
2013-05-29 12:50:00,57.09,57.13,57.09,57.1,11000.0,53.1247,53.162,53.1247,53.134,11000.0
2013-05-29 12:55:00,57.11,57.17,57.11,57.17,23000.0,53.1434,53.1992,53.1434,53.1992,23000.0
2013-05-29 13:00:00,57.16,57.2,57.14,57.2,6000.0,53.1899,53.2271,53.1713,53.2271,6000.0
2013-05-29 13:05:00,57.21,57.23,57.19,57.19,18000.0,53.2364,53.255,53.2178,53.2178,18000.0
2013-05-29 13:10:00,57.18,57.18,57.13,57.14,7000.0,53.2085,53.2085,53.162,53.1713,7000.0
2013-05-29 13:15:00,57.16,57.17,57.16,57.17,2000.0,53.1899,53.1992,53.1899,53.1992,2000.0
2013-05-29 13:20:00,57.2,57.2,57.16,57.16,8000.0,53.2271,53.2271,53.1899,53.1899,8000.0
2013-05-29 13:25:00,57.19,57.32,57.18,57.32,27000.0,53.2178,53.3388,53.2085,53.3388,27000.0
2013-05-29 13:30:00,57.33,57.33,57.29,57.32,18000.0,53.3481,53.3481,53.3108,53.3388,18000.0
2013-05-29 13:35:00,57.34,57.42,57.34,57.42,16000.0,53.3574,53.4318,53.3574,53.4318,16000.0
2013-05-29 13:40:00,57.43,57.46,57.42,57.46,9000.0,53.4411,53.469,53.4318,53.469,9000.0
2013-05-29 13:45:00,57.46,57.46,57.43,57.45,17000.0,53.469,53.469,53.4411,53.4597,17000.0
2013-05-29 13:50:00,57.46,57.52,57.46,57.49,16000.0,53.469,53.5249,53.469,53.497,16000.0
2013-05-29 13:55:00,57.49,57.62,57.49,57.59,38000.0,53.497,53.6179,53.497,53.59,38000.0
2013-05-29 14:00:00,57.61,57.61,57.52,57.55,14000.0,53.6086,53.6086,53.5249,53.5528,14000.0
2013-05-29 14:05:00,57.55,57.55,57.42,57.51,45000.0,53.5528,53.5528,53.4318,53.5156,45000.0
2013-05-29 14:10:00,57.46,57.51,57.46,57.51,7000.0,53.469,53.5156,53.469,53.5156,7000.0
2013-05-29 14:15:00,57.53,57.53,57.47,57.53,21000.0,53.5342,53.5342,53.4783,53.5342,21000.0
2013-05-29 14:20:00,57.52,57.54,57.52,57.54,2000.0,53.5249,53.5435,53.5249,53.5435,2000.0
2013-05-29 14:25:00,57.54,57.54,57.44,57.44,18000.0,53.5435,53.5435,53.4504,53.4504,18000.0
2013-05-29 14:30:00,57.42,57.44,57.42,57.44,7000.0,53.4318,53.4504,53.4318,53.4504,7000.0
2013-05-29 14:35:00,57.42,57.46,57.41,57.45,8000.0,53.4318,53.469,53.4225,53.4597,8000.0
2013-05-29 14:40:00,57.47,57.47,57.42,57.46,14000.0,53.4783,53.4783,53.4318,53.469,14000.0
2013-05-29 14:45:00,57.49,57.51,57.45,57.45,16000.0,53.497,53.5156,53.4597,53.4597,16000.0
2013-05-29 14:50:00,57.42,57.44,57.37,57.39,24000.0,53.4318,53.4504,53.3853,53.4039,24000.0
2013-05-29 14:55:00,57.41,57.45,57.38,57.38,46000.0,53.4225,53.4597,53.3946,53.3946,46000.0
2013-05-29 15:00:00,57.35,57.35,57.3,57.34,15000.0,53.3667,53.3667,53.3202,53.3574,15000.0
2013-05-29 15:05:00,57.33,57.33,57.28,57.28,22000.0,53.3481,53.3481,53.3015,53.3015,22000.0
2013-05-29 15:10:00,57.28,57.36,57.28,57.33,13000.0,53.3015,53.376,53.3015,53.3481,13000.0
2013-05-29 15:15:00,57.32,57.35,57.32,57.33,17000.0,53.3388,53.3667,53.3388,53.3481,17000.0
2013-05-29 15:20:00,57.33,57.42,57.32,57.4,44000.0,53.3481,53.4318,53.3388,53.4132,44000.0
2013-05-29 15:25:00,57.42,57.42,57.38,57.38,37000.0,53.4318,53.4318,53.3946,53.3946,37000.0
2013-05-29 15:30:00,57.41,57.41,57.34,57.38,56000.0,53.4225,53.4225,53.3574,53.3946,56000.0
2013-05-29 15:35:00,57.37,57.38,57.32,57.34,45000.0,53.3853,53.3946,53.3388,53.3574,45000.0
2013-05-29 15:40:00,57.34,57.34,57.27,57.31,25000.0,53.3574,53.3574,53.2922,53.3295,25000.0
2013-05-29 15:45:00,57.28,57.32,57.27,57.31,18000.0,53.3015,53.3388,53.2922,53.3295,18000.0
2013-05-29 15:50:00,57.31,57.34,57.26,57.31,127000.0,53.3295,53.3574,53.2829,53.3295,127000.0
2013-05-29 15:55:00,57.31,57.36,57.3,57.31,80000.0,53.3295,53.376,53.3202,53.3295,80000.0
2013-05-30 09:30:00,57.35,57.36,57.2,57.32,58000.0,53.3667,53.376,53.2271,53.3388,58000.0
2013-05-30 09:35:00,57.39,57.77,57.34,57.77,47000.0,53.4039,53.7575,53.3574,53.7575,47000.0
2013-05-30 09:40:00,57.77,58.0,57.76,57.85,70000.0,53.7575,53.9715,53.7482,53.832,70000.0
2013-05-30 09:45:00,57.92,58.07,57.84,58.07,60000.0,53.8971,54.0367,53.8226,54.0367,60000.0
2013-05-30 09:50:00,58.01,58.26,58.01,58.05,112000.0,53.9808,54.2135,53.9808,54.0181,112000.0
2013-05-30 09:55:00,58.05,58.16,58.03,58.13,85000.0,54.0181,54.1204,53.9995,54.0925,85000.0
2013-05-30 10:00:00,58.1,58.26,58.07,58.07,98000.0,54.0646,54.2135,54.0367,54.0367,98000.0
2013-05-30 10:05:00,58.06,58.06,57.9,57.92,62000.0,54.0274,54.0274,53.8785,53.8971,62000.0
2013-05-30 10:10:00,57.88,57.98,57.88,57.88,47000.0,53.8599,53.9529,53.8599,53.8599,47000.0
2013-05-30 10:15:00,57.89,57.94,57.7,57.72,37000.0,53.8692,53.9157,53.6924,53.711,37000.0
2013-05-30 10:20:00,57.78,57.91,57.78,57.9,41000.0,53.7668,53.8878,53.7668,53.8785,41000.0
2013-05-30 10:25:00,57.85,57.98,57.85,57.96,37000.0,53.832,53.9529,53.832,53.9343,37000.0
2013-05-30 10:30:00,57.96,58.02,57.92,57.92,80000.0,53.9343,53.9901,53.8971,53.8971,80000.0
2013-05-30 10:35:00,57.95,57.99,57.9,57.91,297000.0,53.925,53.9622,53.8785,53.8878,297000.0
2013-05-30 10:40:00,57.94,58.01,57.92,58.01,32000.0,53.9157,53.9808,53.8971,53.9808,32000.0
2013-05-30 10:45:00,58.01,58.02,57.96,57.98,26000.0,53.9808,53.9901,53.9343,53.9529,26000.0
2013-05-30 10:50:00,57.95,58.01,57.9,58.01,44000.0,53.925,53.9808,53.8785,53.9808,44000.0
2013-05-30 10:55:00,58.01,58.03,57.96,58.0,52000.0,53.9808,53.9995,53.9343,53.9715,52000.0
2013-05-30 11:00:00,58.02,58.04,57.97,57.98,155000.0,53.9901,54.0088,53.9436,53.9529,155000.0
2013-05-30 11:05:00,57.97,57.97,57.87,57.87,11000.0,53.9436,53.9436,53.8506,53.8506,11000.0
2013-05-30 11:10:00,57.9,57.9,57.85,57.85,19000.0,53.8785,53.8785,53.832,53.832,19000.0
2013-05-30 11:15:00,57.85,57.85,57.76,57.78,12000.0,53.832,53.832,53.7482,53.7668,12000.0
2013-05-30 11:20:00,57.73,57.78,57.72,57.78,4000.0,53.7203,53.7668,53.711,53.7668,4000.0
2013-05-30 11:25:00,57.74,57.83,57.71,57.83,20000.0,53.7296,53.8133,53.7017,53.8133,20000.0
2013-05-30 11:30:00,57.83,57.87,57.8,57.87,20000.0,53.8133,53.8506,53.7854,53.8506,20000.0
2013-05-30 11:35:00,57.89,58.01,57.88,58.01,33000.0,53.8692,53.9808,53.8599,53.9808,33000.0
2013-05-30 11:40:00,57.99,58.01,57.97,58.01,32000.0,53.9622,53.9808,53.9436,53.9808,32000.0
2013-05-30 11:45:00,57.98,58.01,57.96,57.96,37000.0,53.9529,53.9808,53.9343,53.9343,37000.0
2013-05-30 11:50:00,57.99,58.01,57.98,58.01,42000.0,53.9622,53.9808,53.9529,53.9808,42000.0
2013-05-30 11:55:00,58.01,58.01,57.99,58.0,17000.0,53.9808,53.9808,53.9622,53.9715,17000.0
2013-05-30 12:00:00,58.0,58.07,58.0,58.05,37000.0,53.9715,54.0367,53.9715,54.0181,37000.0
2013-05-30 12:05:00,58.01,58.05,57.97,58.04,41000.0,53.9808,54.0181,53.9436,54.0088,41000.0
2013-05-30 12:10:00,58.01,58.05,57.98,58.05,31000.0,53.9808,54.0181,53.9529,54.0181,31000.0
2013-05-30 12:15:00,58.05,58.06,58.02,58.05,26000.0,54.0181,54.0274,53.9901,54.0181,26000.0
2013-05-30 12:20:00,58.03,58.04,58.02,58.02,9000.0,53.9995,54.0088,53.9901,53.9901,9000.0
2013-05-30 12:25:00,58.05,58.05,58.05,58.05,4000.0,54.0181,54.0181,54.0181,54.0181,4000.0
2013-05-30 12:30:00,58.03,58.03,58.0,58.02,29000.0,53.9995,53.9995,53.9715,53.9901,29000.0
2013-05-30 12:35:00,58.01,58.01,57.96,57.96,32000.0,53.9808,53.9808,53.9343,53.9343,32000.0
2013-05-30 12:40:00,57.97,57.97,57.9,57.9,16000.0,53.9436,53.9436,53.8785,53.8785,16000.0
2013-05-30 12:45:00,57.92,57.93,57.91,57.93,14000.0,53.8971,53.9064,53.8878,53.9064,14000.0
2013-05-30 12:50:00,57.91,57.91,57.88,57.91,14000.0,53.8878,53.8878,53.8599,53.8878,14000.0
2013-05-30 12:55:00,57.92,57.99,57.9,57.99,13000.0,53.8971,53.9622,53.8785,53.9622,13000.0
2013-05-30 13:00:00,58.01,58.01,57.95,57.95,12000.0,53.9808,53.9808,53.925,53.925,12000.0
2013-05-30 13:05:00,57.93,57.93,57.9,57.92,16000.0,53.9064,53.9064,53.8785,53.8971,16000.0
2013-05-30 13:10:00,57.87,57.93,57.87,57.93,24000.0,53.8506,53.9064,53.8506,53.9064,24000.0
2013-05-30 13:15:00,57.95,57.95,57.94,57.94,6000.0,53.925,53.925,53.9157,53.9157,6000.0
2013-05-30 13:20:00,57.94,57.95,57.92,57.95,5000.0,53.9157,53.925,53.8971,53.925,5000.0
2013-05-30 13:25:00,57.96,57.99,57.93,57.99,31000.0,53.9343,53.9622,53.9064,53.9622,31000.0
2013-05-30 13:30:00,58.01,58.01,58.0,58.0,11000.0,53.9808,53.9808,53.9715,53.9715,11000.0
2013-05-30 13:35:00,57.98,58.03,57.98,58.02,16000.0,53.9529,53.9995,53.9529,53.9901,16000.0
2013-05-30 13:40:00,58.02,58.02,57.95,57.95,22000.0,53.9901,53.9901,53.925,53.925,22000.0
2013-05-30 13:45:00,57.93,57.95,57.92,57.95,9000.0,53.9064,53.925,53.8971,53.925,9000.0
2013-05-30 13:50:00,57.92,57.96,57.92,57.96,15000.0,53.8971,53.9343,53.8971,53.9343,15000.0
2013-05-30 13:55:00,57.98,57.99,57.98,57.98,27000.0,53.9529,53.9622,53.9529,53.9529,27000.0
2013-05-30 14:00:00,57.97,58.03,57.97,58.02,20000.0,53.9436,53.9995,53.9436,53.9901,20000.0
2013-05-30 14:05:00,57.92,57.93,57.89,57.89,20000.0,53.8971,53.9064,53.8692,53.8692,20000.0
2013-05-30 14:10:00,57.89,57.89,57.82,57.82,14000.0,53.8692,53.8692,53.804,53.804,14000.0
2013-05-30 14:15:00,57.8,57.9,57.8,57.9,11000.0,53.7854,53.8785,53.7854,53.8785,11000.0
2013-05-30 14:20:00,57.92,57.99,57.92,57.97,21000.0,53.8971,53.9622,53.8971,53.9436,21000.0
2013-05-30 14:25:00,58.02,58.02,58.02,58.02,1000.0,53.9901,53.9901,53.9901,53.9901,1000.0
2013-05-30 14:30:00,58.04,58.05,57.94,57.94,15000.0,54.0088,54.0181,53.9157,53.9157,15000.0
2013-05-30 14:35:00,57.95,57.95,57.95,57.95,2000.0,53.925,53.925,53.925,53.925,2000.0
2013-05-30 14:40:00,57.93,57.93,57.91,57.91,2000.0,53.9064,53.9064,53.8878,53.8878,2000.0
2013-05-30 14:45:00,57.93,57.99,57.93,57.99,16000.0,53.9064,53.9622,53.9064,53.9622,16000.0
2013-05-30 14:50:00,58.0,58.02,57.95,57.97,20000.0,53.9715,53.9901,53.925,53.9436,20000.0
2013-05-30 14:55:00,58.01,58.03,57.99,57.99,10000.0,53.9808,53.9995,53.9622,53.9622,10000.0
2013-05-30 15:00:00,57.99,57.99,57.96,57.96,5000.0,53.9622,53.9622,53.9343,53.9343,5000.0
2013-05-30 15:05:00,57.94,57.98,57.91,57.98,24000.0,53.9157,53.9529,53.8878,53.9529,24000.0
2013-05-30 15:10:00,57.98,58.0,57.95,57.95,17000.0,53.9529,53.9715,53.925,53.925,17000.0
2013-05-30 15:15:00,57.92,57.95,57.92,57.95,9000.0,53.8971,53.925,53.8971,53.925,9000.0
2013-05-30 15:20:00,57.95,58.0,57.9,57.94,43000.0,53.925,53.9715,53.8785,53.9157,43000.0
2013-05-30 15:25:00,57.93,57.97,57.9,57.97,56000.0,53.9064,53.9436,53.8785,53.9436,56000.0
2013-05-30 15:30:00,57.92,57.92,57.84,57.84,59000.0,53.8971,53.8971,53.8226,53.8226,59000.0
2013-05-30 15:35:00,57.84,57.88,57.82,57.88,51000.0,53.8226,53.8599,53.804,53.8599,51000.0
2013-05-30 15:40:00,57.87,57.99,57.87,57.94,105000.0,53.8506,53.9622,53.8506,53.9157,105000.0
2013-05-30 15:45:00,57.92,57.95,57.82,57.85,58000.0,53.8971,53.925,53.804,53.832,58000.0
2013-05-30 15:50:00,57.85,57.88,57.81,57.81,77000.0,53.832,53.8599,53.7947,53.7947,77000.0
2013-05-30 15:55:00,57.8,57.8,57.63,57.65,303000.0,53.7854,53.7854,53.6272,53.6458,303000.0
2013-05-31 09:30:00,57.52,57.8,57.41,57.8,87000.0,53.5249,53.7854,53.4225,53.7854,87000.0
2013-05-31 09:35:00,57.8,57.84,57.72,57.78,21000.0,53.7854,53.8226,53.711,53.7668,21000.0
2013-05-31 09:40:00,57.81,57.93,57.78,57.91,51000.0,53.7947,53.9064,53.7668,53.8878,51000.0
2013-05-31 09:45:00,57.85,57.85,57.73,57.73,124000.0,53.832,53.832,53.7203,53.7203,124000.0
2013-05-31 09:50:00,57.71,57.79,57.71,57.75,58000.0,53.7017,53.7761,53.7017,53.7389,58000.0
2013-05-31 09:55:00,57.8,57.89,57.67,57.88,47000.0,53.7854,53.8692,53.6645,53.8599,47000.0
2013-05-31 10:00:00,57.87,57.98,57.77,57.93,35000.0,53.8506,53.9529,53.7575,53.9064,35000.0
2013-05-31 10:05:00,57.94,58.0,57.75,57.75,22000.0,53.9157,53.9715,53.7389,53.7389,22000.0
2013-05-31 10:10:00,57.71,57.71,57.63,57.68,28000.0,53.7017,53.7017,53.6272,53.6738,28000.0
2013-05-31 10:15:00,57.63,57.71,57.61,57.71,25000.0,53.6272,53.7017,53.6086,53.7017,25000.0
2013-05-31 10:20:00,57.69,57.76,57.66,57.72,548000.0,53.6831,53.7482,53.6551,53.711,548000.0
2013-05-31 10:25:00,57.72,57.78,57.72,57.75,187000.0,53.711,53.7668,53.711,53.7389,187000.0
2013-05-31 10:30:00,57.73,57.78,57.73,57.75,417000.0,53.7203,53.7668,53.7203,53.7389,417000.0
2013-05-31 10:35:00,57.73,57.82,57.71,57.82,56000.0,53.7203,53.804,53.7017,53.804,56000.0
2013-05-31 10:40:00,57.82,57.83,57.79,57.8,8000.0,53.804,53.8133,53.7761,53.7854,8000.0
2013-05-31 10:45:00,57.77,57.81,57.74,57.81,20000.0,53.7575,53.7947,53.7296,53.7947,20000.0
2013-05-31 10:50:00,57.81,57.83,57.76,57.78,31000.0,53.7947,53.8133,53.7482,53.7668,31000.0
2013-05-31 10:55:00,57.73,57.75,57.72,57.74,8000.0,53.7203,53.7389,53.711,53.7296,8000.0
2013-05-31 11:00:00,57.77,57.84,57.76,57.84,21000.0,53.7575,53.8226,53.7482,53.8226,21000.0
2013-05-31 11:05:00,57.87,58.01,57.87,58.0,41000.0,53.8506,53.9808,53.8506,53.9715,41000.0
2013-05-31 11:10:00,57.98,58.06,57.85,57.88,50000.0,53.9529,54.0274,53.832,53.8599,50000.0
2013-05-31 11:15:00,57.9,57.91,57.86,57.88,11000.0,53.8785,53.8878,53.8413,53.8599,11000.0
2013-05-31 11:20:00,57.9,57.99,57.9,57.99,39000.0,53.8785,53.9622,53.8785,53.9622,39000.0
2013-05-31 11:25:00,58.01,58.02,57.96,57.98,45000.0,53.9808,53.9901,53.9343,53.9529,45000.0
2013-05-31 11:30:00,57.98,58.02,57.93,58.01,32000.0,53.9529,53.9901,53.9064,53.9808,32000.0
2013-05-31 11:35:00,58.01,58.04,57.98,58.0,37000.0,53.9808,54.0088,53.9529,53.9715,37000.0
2013-05-31 11:40:00,58.0,58.0,57.96,57.98,15000.0,53.9715,53.9715,53.9343,53.9529,15000.0
2013-05-31 11:45:00,57.99,58.0,57.93,57.93,27000.0,53.9622,53.9715,53.9064,53.9064,27000.0
2013-05-31 11:50:00,57.93,57.95,57.89,57.91,38000.0,53.9064,53.925,53.8692,53.8878,38000.0
2013-05-31 11:55:00,57.92,57.94,57.9,57.9,20000.0,53.8971,53.9157,53.8785,53.8785,20000.0
2013-05-31 12:00:00,57.89,57.91,57.79,57.79,8000.0,53.8692,53.8878,53.7761,53.7761,8000.0
2013-05-31 12:05:00,57.82,57.86,57.78,57.86,8000.0,53.804,53.8413,53.7668,53.8413,8000.0
2013-05-31 12:10:00,57.87,57.87,57.79,57.79,20000.0,53.8506,53.8506,53.7761,53.7761,20000.0
2013-05-31 12:15:00,57.76,57.76,57.64,57.68,40000.0,53.7482,53.7482,53.6365,53.6738,40000.0
2013-05-31 12:20:00,57.69,57.71,57.69,57.7,10000.0,53.6831,53.7017,53.6831,53.6924,10000.0
2013-05-31 12:25:00,57.72,57.79,57.72,57.77,18000.0,53.711,53.7761,53.711,53.7575,18000.0
2013-05-31 12:30:00,57.79,57.79,57.71,57.77,29000.0,53.7761,53.7761,53.7017,53.7575,29000.0
2013-05-31 12:35:00,57.82,57.82,57.81,57.82,10000.0,53.804,53.804,53.7947,53.804,10000.0
2013-05-31 12:40:00,57.79,57.79,57.71,57.78,26000.0,53.7761,53.7761,53.7017,53.7668,26000.0
2013-05-31 12:45:00,57.8,57.83,57.78,57.78,15000.0,53.7854,53.8133,53.7668,53.7668,15000.0
2013-05-31 12:50:00,57.81,57.81,57.74,57.74,9000.0,53.7947,53.7947,53.7296,53.7296,9000.0
2013-05-31 12:55:00,57.75,57.81,57.75,57.81,13000.0,53.7389,53.7947,53.7389,53.7947,13000.0
2013-05-31 13:00:00,57.79,57.87,57.79,57.87,12000.0,53.7761,53.8506,53.7761,53.8506,12000.0
2013-05-31 13:05:00,57.9,57.94,57.89,57.94,23000.0,53.8785,53.9157,53.8692,53.9157,23000.0
2013-05-31 13:10:00,57.94,57.95,57.9,57.93,18000.0,53.9157,53.925,53.8785,53.9064,18000.0
2013-05-31 13:15:00,57.95,57.95,57.91,57.91,18000.0,53.925,53.925,53.8878,53.8878,18000.0
2013-05-31 13:20:00,57.89,57.9,57.86,57.88,21000.0,53.8692,53.8785,53.8413,53.8599,21000.0
2013-05-31 13:25:00,57.91,57.91,57.86,57.86,21000.0,53.8878,53.8878,53.8413,53.8413,21000.0
2013-05-31 13:30:00,57.86,57.88,57.84,57.85,22000.0,53.8413,53.8599,53.8226,53.832,22000.0
2013-05-31 13:35:00,57.84,57.87,57.82,57.83,22000.0,53.8226,53.8506,53.804,53.8133,22000.0
2013-05-31 13:40:00,57.86,57.88,57.83,57.88,21000.0,53.8413,53.8599,53.8133,53.8599,21000.0
2013-05-31 13:45:00,57.91,57.94,57.88,57.89,21000.0,53.8878,53.9157,53.8599,53.8692,21000.0
2013-05-31 13:50:00,57.89,57.92,57.85,57.85,24000.0,53.8692,53.8971,53.832,53.832,24000.0
2013-05-31 13:55:00,57.82,57.82,57.67,57.75,95000.0,53.804,53.804,53.6645,53.7389,95000.0
2013-05-31 14:00:00,57.75,57.76,57.69,57.69,18000.0,53.7389,53.7482,53.6831,53.6831,18000.0
2013-05-31 14:05:00,57.71,57.78,57.71,57.76,32000.0,53.7017,53.7668,53.7017,53.7482,32000.0
2013-05-31 14:10:00,57.75,57.76,57.6,57.67,48000.0,53.7389,53.7482,53.5993,53.6645,48000.0
2013-05-31 14:15:00,57.66,57.67,57.6,57.6,71000.0,53.6551,53.6645,53.5993,53.5993,71000.0
2013-05-31 14:20:00,57.58,57.62,57.58,57.6,30000.0,53.5807,53.6179,53.5807,53.5993,30000.0
2013-05-31 14:25:00,57.6,57.6,57.53,57.54,40000.0,53.5993,53.5993,53.5342,53.5435,40000.0
2013-05-31 14:30:00,57.53,57.55,57.48,57.55,42000.0,53.5342,53.5528,53.4877,53.5528,42000.0
2013-05-31 14:35:00,57.55,57.58,57.53,57.55,31000.0,53.5528,53.5807,53.5342,53.5528,31000.0
2013-05-31 14:40:00,57.55,57.55,57.46,57.53,55000.0,53.5528,53.5528,53.469,53.5342,55000.0
2013-05-31 14:45:00,57.49,57.49,57.43,57.43,17000.0,53.497,53.497,53.4411,53.4411,17000.0
2013-05-31 14:50:00,57.46,57.48,57.38,57.38,73000.0,53.469,53.4877,53.3946,53.3946,73000.0
2013-05-31 14:55:00,57.4,57.41,57.37,57.39,61000.0,53.4132,53.4225,53.3853,53.4039,61000.0
2013-05-31 15:00:00,57.35,57.42,57.29,57.4,51000.0,53.3667,53.4318,53.3108,53.4132,51000.0
2013-05-31 15:05:00,57.43,57.48,57.41,57.46,79000.0,53.4411,53.4877,53.4225,53.469,79000.0
2013-05-31 15:10:00,57.45,57.48,57.38,57.46,45000.0,53.4597,53.4877,53.3946,53.469,45000.0
2013-05-31 15:15:00,57.47,57.55,57.47,57.51,43000.0,53.4783,53.5528,53.4783,53.5156,43000.0
2013-05-31 15:20:00,57.52,57.52,57.44,57.49,41000.0,53.5249,53.5249,53.4504,53.497,41000.0
2013-05-31 15:25:00,57.51,57.51,57.42,57.42,27000.0,53.5156,53.5156,53.4318,53.4318,27000.0
2013-05-31 15:30:00,57.39,57.41,57.25,57.31,74000.0,53.4039,53.4225,53.2736,53.3295,74000.0
2013-05-31 15:35:00,57.33,57.38,57.3,57.34,50000.0,53.3481,53.3946,53.3202,53.3574,50000.0
2013-05-31 15:40:00,57.35,57.43,57.31,57.36,38000.0,53.3667,53.4411,53.3295,53.376,38000.0
2013-05-31 15:45:00,57.38,57.41,57.31,57.31,96000.0,53.3946,53.4225,53.3295,53.3295,96000.0
2013-05-31 15:50:00,57.29,57.33,57.24,57.27,133000.0,53.3108,53.3481,53.2643,53.2922,133000.0
2013-05-31 15:55:00,57.27,57.29,56.96,56.96,449000.0,53.2922,53.3108,53.0038,53.0038,449000.0
2013-06-03 09:30:00,57.13,57.25,57.04,57.09,211000.0,53.162,53.2736,53.0782,53.1247,211000.0
2013-06-03 09:35:00,57.1,57.21,57.02,57.02,123000.0,53.134,53.2364,53.0596,53.0596,123000.0
2013-06-03 09:40:00,57.03,57.19,57.03,57.09,137000.0,53.0689,53.2178,53.0689,53.1247,137000.0
2013-06-03 09:45:00,57.08,57.08,56.87,56.97,143000.0,53.1154,53.1154,52.92,53.0131,143000.0
2013-06-03 09:50:00,56.98,57.17,56.92,57.1,84000.0,53.0224,53.1992,52.9665,53.134,84000.0
2013-06-03 09:55:00,57.12,57.15,56.98,57.09,149000.0,53.1527,53.1806,53.0224,53.1247,149000.0
2013-06-03 10:00:00,57.08,57.49,57.01,57.44,198000.0,53.1154,53.497,53.0503,53.4504,198000.0
2013-06-03 10:05:00,57.35,57.39,57.25,57.33,56000.0,53.3667,53.4039,53.2736,53.3481,56000.0
2013-06-03 10:10:00,57.3,57.51,57.29,57.38,64000.0,53.3202,53.5156,53.3108,53.3946,64000.0
2013-06-03 10:15:00,57.34,57.45,57.33,57.41,165000.0,53.3574,53.4597,53.3481,53.4225,165000.0
2013-06-03 10:20:00,57.43,57.5,57.38,57.45,519000.0,53.4411,53.5063,53.3946,53.4597,519000.0
2013-06-03 10:25:00,57.38,57.38,57.29,57.34,33000.0,53.3946,53.3946,53.3108,53.3574,33000.0
2013-06-03 10:30:00,57.39,57.39,57.21,57.28,77000.0,53.4039,53.4039,53.2364,53.3015,77000.0
2013-06-03 10:35:00,57.24,57.29,57.18,57.29,63000.0,53.2643,53.3108,53.2085,53.3108,63000.0
2013-06-03 10:40:00,57.27,57.27,57.09,57.21,58000.0,53.2922,53.2922,53.1247,53.2364,58000.0
2013-06-03 10:45:00,57.23,57.26,57.1,57.25,141000.0,53.255,53.2829,53.134,53.2736,141000.0
2013-06-03 10:50:00,57.26,57.35,57.21,57.33,38000.0,53.2829,53.3667,53.2364,53.3481,38000.0
2013-06-03 10:55:00,57.31,57.31,57.18,57.22,15000.0,53.3295,53.3295,53.2085,53.2457,15000.0
2013-06-03 11:00:00,57.23,57.25,57.05,57.05,39000.0,53.255,53.2736,53.0875,53.0875,39000.0
2013-06-03 11:05:00,57.09,57.21,57.06,57.18,14000.0,53.1247,53.2364,53.0968,53.2085,14000.0
2013-06-03 11:10:00,57.18,57.2,56.99,57.09,51000.0,53.2085,53.2271,53.0317,53.1247,51000.0
2013-06-03 11:15:00,57.06,57.2,57.06,57.14,30000.0,53.0968,53.2271,53.0968,53.1713,30000.0
2013-06-03 11:20:00,57.14,57.22,57.04,57.15,67000.0,53.1713,53.2457,53.0782,53.1806,67000.0
2013-06-03 11:25:00,57.09,57.09,56.96,57.03,133000.0,53.1247,53.1247,53.0038,53.0689,133000.0
2013-06-03 11:30:00,57.08,57.17,57.04,57.08,64000.0,53.1154,53.1992,53.0782,53.1154,64000.0
2013-06-03 11:35:00,57.05,57.26,57.01,57.18,167000.0,53.0875,53.2829,53.0503,53.2085,167000.0
2013-06-03 11:40:00,57.14,57.29,57.09,57.28,34000.0,53.1713,53.3108,53.1247,53.3015,34000.0
2013-06-03 11:45:00,57.29,57.32,57.21,57.21,34000.0,53.3108,53.3388,53.2364,53.2364,34000.0
2013-06-03 11:50:00,57.25,57.29,57.21,57.21,37000.0,53.2736,53.3108,53.2364,53.2364,37000.0
2013-06-03 11:55:00,57.24,57.27,57.17,57.24,47000.0,53.2643,53.2922,53.1992,53.2643,47000.0
2013-06-03 12:00:00,57.25,57.3,57.19,57.2,44000.0,53.2736,53.3202,53.2178,53.2271,44000.0
2013-06-03 12:05:00,57.16,57.25,57.08,57.22,72000.0,53.1899,53.2736,53.1154,53.2457,72000.0
2013-06-03 12:10:00,57.24,57.27,57.2,57.25,59000.0,53.2643,53.2922,53.2271,53.2736,59000.0
2013-06-03 12:15:00,57.24,57.26,57.15,57.16,38000.0,53.2643,53.2829,53.1806,53.1899,38000.0
2013-06-03 12:20:00,57.15,57.19,57.09,57.19,32000.0,53.1806,53.2178,53.1247,53.2178,32000.0
2013-06-03 12:25:00,57.16,57.17,57.14,57.14,58000.0,53.1899,53.1992,53.1713,53.1713,58000.0
2013-06-03 12:30:00,57.14,57.21,57.03,57.05,35000.0,53.1713,53.2364,53.0689,53.0875,35000.0
2013-06-03 12:35:00,57.07,57.11,57.03,57.06,39000.0,53.1061,53.1434,53.0689,53.0968,39000.0
2013-06-03 12:40:00,57.06,57.14,57.06,57.14,32000.0,53.0968,53.1713,53.0968,53.1713,32000.0
2013-06-03 12:45:00,57.14,57.23,57.12,57.18,25000.0,53.1713,53.255,53.1527,53.2085,25000.0
2013-06-03 12:50:00,57.23,57.23,57.17,57.17,74000.0,53.255,53.255,53.1992,53.1992,74000.0
2013-06-03 12:55:00,57.14,57.15,57.08,57.15,22000.0,53.1713,53.1806,53.1154,53.1806,22000.0
2013-06-03 13:00:00,57.17,57.2,57.12,57.2,10000.0,53.1992,53.2271,53.1527,53.2271,10000.0
2013-06-03 13:05:00,57.21,57.3,57.21,57.26,33000.0,53.2364,53.3202,53.2364,53.2829,33000.0
2013-06-03 13:10:00,57.26,57.29,57.2,57.21,66000.0,53.2829,53.3108,53.2271,53.2364,66000.0
2013-06-03 13:15:00,57.21,57.26,57.2,57.24,32000.0,53.2364,53.2829,53.2271,53.2643,32000.0
2013-06-03 13:20:00,57.24,57.24,57.2,57.2,27000.0,53.2643,53.2643,53.2271,53.2271,27000.0
2013-06-03 13:25:00,57.2,57.23,57.18,57.21,55000.0,53.2271,53.255,53.2085,53.2364,55000.0
2013-06-03 13:30:00,57.21,57.23,57.17,57.17,63000.0,53.2364,53.255,53.1992,53.1992,63000.0
2013-06-03 13:35:00,57.21,57.25,57.17,57.25,87000.0,53.2364,53.2736,53.1992,53.2736,87000.0
2013-06-03 13:40:00,57.21,57.24,57.19,57.22,43000.0,53.2364,53.2643,53.2178,53.2457,43000.0
2013-06-03 13:45:00,57.2,57.25,57.2,57.21,45000.0,53.2271,53.2736,53.2271,53.2364,45000.0
2013-06-03 13:50:00,57.21,57.3,57.21,57.25,49000.0,53.2364,53.3202,53.2364,53.2736,49000.0
2013-06-03 13:55:00,57.29,57.29,57.24,57.26,12000.0,53.3108,53.3108,53.2643,53.2829,12000.0
2013-06-03 14:00:00,57.25,57.34,57.21,57.32,55000.0,53.2736,53.3574,53.2364,53.3388,55000.0
2013-06-03 14:05:00,57.33,57.48,57.32,57.48,64000.0,53.3481,53.4877,53.3388,53.4877,64000.0
2013-06-03 14:10:00,57.48,57.51,57.43,57.43,61000.0,53.4877,53.5156,53.4411,53.4411,61000.0
2013-06-03 14:15:00,57.42,57.43,57.4,57.43,9000.0,53.4318,53.4411,53.4132,53.4411,9000.0
2013-06-03 14:20:00,57.42,57.42,57.35,57.4,16000.0,53.4318,53.4318,53.3667,53.4132,16000.0
2013-06-03 14:25:00,57.39,57.43,57.32,57.32,35000.0,53.4039,53.4411,53.3388,53.3388,35000.0
2013-06-03 14:30:00,57.36,57.37,57.32,57.33,31000.0,53.376,53.3853,53.3388,53.3481,31000.0
2013-06-03 14:35:00,57.35,57.43,57.35,57.37,23000.0,53.3667,53.4411,53.3667,53.3853,23000.0
2013-06-03 14:40:00,57.41,57.52,57.38,57.5,33000.0,53.4225,53.5249,53.3946,53.5063,33000.0
2013-06-03 14:45:00,57.46,57.5,57.41,57.44,20000.0,53.469,53.5063,53.4225,53.4504,20000.0
2013-06-03 14:50:00,57.43,57.56,57.38,57.38,54000.0,53.4411,53.5621,53.3946,53.3946,54000.0
2013-06-03 14:55:00,57.38,57.43,57.34,57.34,33000.0,53.3946,53.4411,53.3574,53.3574,33000.0
2013-06-03 15:00:00,57.39,57.47,57.38,57.47,35000.0,53.4039,53.4783,53.3946,53.4783,35000.0
2013-06-03 15:05:00,57.47,57.49,57.39,57.39,33000.0,53.4783,53.497,53.4039,53.4039,33000.0
2013-06-03 15:10:00,57.41,57.49,57.39,57.45,71000.0,53.4225,53.497,53.4039,53.4597,71000.0
2013-06-03 15:15:00,57.42,57.44,57.4,57.41,24000.0,53.4318,53.4504,53.4132,53.4225,24000.0
2013-06-03 15:20:00,57.44,57.48,57.44,57.46,16000.0,53.4504,53.4877,53.4504,53.469,16000.0
2013-06-03 15:25:00,57.48,57.5,57.42,57.44,19000.0,53.4877,53.5063,53.4318,53.4504,19000.0
2013-06-03 15:30:00,57.45,57.5,57.42,57.49,46000.0,53.4597,53.5063,53.4318,53.497,46000.0
2013-06-03 15:35:00,57.48,57.52,57.44,57.52,32000.0,53.4877,53.5249,53.4504,53.5249,32000.0
2013-06-03 15:40:00,57.54,57.54,57.47,57.5,170000.0,53.5435,53.5435,53.4783,53.5063,170000.0
2013-06-03 15:45:00,57.51,57.52,57.46,57.5,127000.0,53.5156,53.5249,53.469,53.5063,127000.0
2013-06-03 15:50:00,57.49,57.51,57.42,57.49,71000.0,53.497,53.5156,53.4318,53.497,71000.0
2013-06-03 15:55:00,57.51,57.57,57.47,57.54,233000.0,53.5156,53.5714,53.4783,53.5435,233000.0
2013-06-04 09:30:00,57.55,57.69,57.42,57.58,98000.0,53.5528,53.6831,53.4318,53.5807,98000.0
2013-06-04 09:35:00,57.62,57.62,57.35,57.51,117000.0,53.6179,53.6179,53.3667,53.5156,117000.0
2013-06-04 09:40:00,57.48,57.48,57.37,57.43,11000.0,53.4877,53.4877,53.3853,53.4411,11000.0
2013-06-04 09:45:00,57.44,57.52,57.44,57.5,21000.0,53.4504,53.5249,53.4504,53.5063,21000.0
2013-06-04 09:50:00,57.53,57.55,57.43,57.48,59000.0,53.5342,53.5528,53.4411,53.4877,59000.0
2013-06-04 09:55:00,57.52,57.61,57.52,57.56,101000.0,53.5249,53.6086,53.5249,53.5621,101000.0
2013-06-04 10:00:00,57.59,57.66,57.59,57.66,69000.0,53.59,53.6551,53.59,53.6551,69000.0
2013-06-04 10:05:00,57.63,57.66,57.59,57.6,31000.0,53.6272,53.6551,53.59,53.5993,31000.0
2013-06-04 10:10:00,57.6,57.65,57.52,57.52,112000.0,53.5993,53.6458,53.5249,53.5249,112000.0
2013-06-04 10:15:00,57.5,57.52,57.43,57.51,68000.0,53.5063,53.5249,53.4411,53.5156,68000.0
2013-06-04 10:20:00,57.5,57.58,57.5,57.54,30000.0,53.5063,53.5807,53.5063,53.5435,30000.0
2013-06-04 10:25:00,57.52,57.58,57.52,57.56,29000.0,53.5249,53.5807,53.5249,53.5621,29000.0
2013-06-04 10:30:00,57.58,57.68,57.57,57.59,72000.0,53.5807,53.6738,53.5714,53.59,72000.0
2013-06-04 10:35:00,57.61,57.61,57.57,57.59,56000.0,53.6086,53.6086,53.5714,53.59,56000.0
2013-06-04 10:40:00,57.59,57.61,57.57,57.6,38000.0,53.59,53.6086,53.5714,53.5993,38000.0
2013-06-04 10:45:00,57.6,57.6,57.52,57.52,82000.0,53.5993,53.5993,53.5249,53.5249,82000.0
2013-06-04 10:50:00,57.5,57.5,57.22,57.22,112000.0,53.5063,53.5063,53.2457,53.2457,112000.0
2013-06-04 10:55:00,57.24,57.33,57.08,57.08,102000.0,53.2643,53.3481,53.1154,53.1154,102000.0
2013-06-04 11:00:00,57.09,57.13,56.98,57.02,195000.0,53.1247,53.162,53.0224,53.0596,195000.0
2013-06-04 11:05:00,57.02,57.05,56.94,57.04,72000.0,53.0596,53.0875,52.9852,53.0782,72000.0
2013-06-04 11:10:00,57.06,57.11,57.06,57.1,37000.0,53.0968,53.1434,53.0968,53.134,37000.0
2013-06-04 11:15:00,57.09,57.13,57.07,57.08,53000.0,53.1247,53.162,53.1061,53.1154,53000.0
2013-06-04 11:20:00,57.13,57.14,57.03,57.07,41000.0,53.162,53.1713,53.0689,53.1061,41000.0
2013-06-04 11:25:00,57.12,57.19,57.1,57.19,318000.0,53.1527,53.2178,53.134,53.2178,318000.0
2013-06-04 11:30:00,57.16,57.25,57.15,57.21,41000.0,53.1899,53.2736,53.1806,53.2364,41000.0
2013-06-04 11:35:00,57.22,57.24,57.13,57.21,59000.0,53.2457,53.2643,53.162,53.2364,59000.0
2013-06-04 11:40:00,57.22,57.29,57.19,57.29,18000.0,53.2457,53.3108,53.2178,53.3108,18000.0
2013-06-04 11:45:00,57.29,57.32,57.23,57.26,40000.0,53.3108,53.3388,53.255,53.2829,40000.0
2013-06-04 11:50:00,57.26,57.3,57.25,57.26,12000.0,53.2829,53.3202,53.2736,53.2829,12000.0
2013-06-04 11:55:00,57.28,57.33,57.25,57.31,57000.0,53.3015,53.3481,53.2736,53.3295,57000.0
2013-06-04 12:00:00,57.29,57.29,57.2,57.23,48000.0,53.3108,53.3108,53.2271,53.255,48000.0
2013-06-04 12:05:00,57.2,57.26,57.2,57.22,37000.0,53.2271,53.2829,53.2271,53.2457,37000.0
2013-06-04 12:10:00,57.21,57.23,57.19,57.19,25000.0,53.2364,53.255,53.2178,53.2178,25000.0
2013-06-04 12:15:00,57.18,57.18,57.03,57.03,50000.0,53.2085,53.2085,53.0689,53.0689,50000.0
2013-06-04 12:20:00,57.06,57.12,57.03,57.12,49000.0,53.0968,53.1527,53.0689,53.1527,49000.0
2013-06-04 12:25:00,57.1,57.11,57.04,57.09,36000.0,53.134,53.1434,53.0782,53.1247,36000.0
2013-06-04 12:30:00,57.08,57.13,57.08,57.12,54000.0,53.1154,53.162,53.1154,53.1527,54000.0
2013-06-04 12:35:00,57.12,57.15,57.1,57.13,43000.0,53.1527,53.1806,53.134,53.162,43000.0
2013-06-04 12:40:00,57.13,57.14,57.1,57.12,36000.0,53.162,53.1713,53.134,53.1527,36000.0
2013-06-04 12:45:00,57.12,57.12,57.06,57.08,28000.0,53.1527,53.1527,53.0968,53.1154,28000.0
2013-06-04 12:50:00,57.08,57.13,57.05,57.1,37000.0,53.1154,53.162,53.0875,53.134,37000.0
2013-06-04 12:55:00,57.12,57.13,57.06,57.13,24000.0,53.1527,53.162,53.0968,53.162,24000.0
2013-06-04 13:00:00,57.11,57.11,57.05,57.08,23000.0,53.1434,53.1434,53.0875,53.1154,23000.0
2013-06-04 13:05:00,57.07,57.12,57.06,57.12,12000.0,53.1061,53.1527,53.0968,53.1527,12000.0
2013-06-04 13:10:00,57.08,57.08,57.02,57.06,26000.0,53.1154,53.1154,53.0596,53.0968,26000.0
2013-06-04 13:15:00,57.07,57.07,57.05,57.06,16000.0,53.1061,53.1061,53.0875,53.0968,16000.0
2013-06-04 13:20:00,57.04,57.06,57.01,57.01,40000.0,53.0782,53.0968,53.0503,53.0503,40000.0
2013-06-04 13:25:00,57.01,57.01,56.83,56.85,105000.0,53.0503,53.0503,52.8828,52.9014,105000.0
2013-06-04 13:30:00,56.87,56.87,56.74,56.79,122000.0,52.92,52.92,52.799,52.8456,122000.0
2013-06-04 13:35:00,56.76,56.76,56.64,56.71,140000.0,52.8177,52.8177,52.706,52.7711,140000.0
2013-06-04 13:40:00,56.72,56.77,56.7,56.72,82000.0,52.7804,52.827,52.7618,52.7804,82000.0
2013-06-04 13:45:00,56.71,56.72,56.6,56.64,199000.0,52.7711,52.7804,52.6688,52.706,199000.0
2013-06-04 13:50:00,56.66,56.73,56.64,56.67,45000.0,52.7246,52.7897,52.706,52.7339,45000.0
2013-06-04 13:55:00,56.65,56.76,56.62,56.66,123000.0,52.7153,52.8177,52.6874,52.7246,123000.0
2013-06-04 14:00:00,56.63,56.65,56.56,56.59,243000.0,52.6967,52.7153,52.6316,52.6595,243000.0
2013-06-04 14:05:00,56.59,56.62,56.46,56.5,121000.0,52.6595,52.6874,52.5385,52.5757,121000.0
2013-06-04 14:10:00,56.46,56.5,56.41,56.49,110000.0,52.5385,52.5757,52.492,52.5664,110000.0
2013-06-04 14:15:00,56.5,56.53,56.46,56.49,205000.0,52.5757,52.6036,52.5385,52.5664,205000.0
2013-06-04 14:20:00,56.5,56.53,56.41,56.42,101000.0,52.5757,52.6036,52.492,52.5013,101000.0
2013-06-04 14:25:00,56.41,56.48,56.4,56.48,44000.0,52.492,52.5571,52.4827,52.5571,44000.0
2013-06-04 14:30:00,56.48,56.53,56.45,56.47,124000.0,52.5571,52.6036,52.5292,52.5478,124000.0
2013-06-04 14:35:00,56.5,56.53,56.45,56.5,51000.0,52.5757,52.6036,52.5292,52.5757,51000.0
2013-06-04 14:40:00,56.52,56.52,56.45,56.49,123000.0,52.5943,52.5943,52.5292,52.5664,123000.0
2013-06-04 14:45:00,56.48,56.5,56.47,56.5,24000.0,52.5571,52.5757,52.5478,52.5757,24000.0
2013-06-04 14:50:00,56.52,56.59,56.5,56.55,26000.0,52.5943,52.6595,52.5757,52.6222,26000.0
2013-06-04 14:55:00,56.57,56.59,56.49,56.56,37000.0,52.6409,52.6595,52.5664,52.6316,37000.0
2013-06-04 15:00:00,56.6,56.66,56.57,56.66,50000.0,52.6688,52.7246,52.6409,52.7246,50000.0
2013-06-04 15:05:00,56.65,56.74,56.62,56.72,73000.0,52.7153,52.799,52.6874,52.7804,73000.0
2013-06-04 15:10:00,56.72,56.77,56.62,56.65,48000.0,52.7804,52.827,52.6874,52.7153,48000.0
2013-06-04 15:15:00,56.66,56.72,56.65,56.69,36000.0,52.7246,52.7804,52.7153,52.7525,36000.0
2013-06-04 15:20:00,56.7,56.74,56.7,56.74,31000.0,52.7618,52.799,52.7618,52.799,31000.0
2013-06-04 15:25:00,56.71,56.76,56.65,56.7,81000.0,52.7711,52.8177,52.7153,52.7618,81000.0
2013-06-04 15:30:00,56.7,56.9,56.68,56.88,110000.0,52.7618,52.9479,52.7432,52.9293,110000.0
2013-06-04 15:35:00,56.89,56.91,56.83,56.85,114000.0,52.9386,52.9572,52.8828,52.9014,114000.0
2013-06-04 15:40:00,56.85,56.99,56.84,56.99,118000.0,52.9014,53.0317,52.8921,53.0317,118000.0
2013-06-04 15:45:00,56.97,56.99,56.88,56.93,195000.0,53.0131,53.0317,52.9293,52.9759,195000.0
2013-06-04 15:50:00,56.93,56.96,56.91,56.95,218000.0,52.9759,53.0038,52.9572,52.9945,218000.0
2013-06-04 15:55:00,56.95,56.96,56.82,56.82,279000.0,52.9945,53.0038,52.8735,52.8735,279000.0
2013-06-05 09:30:00,56.5,56.6,56.37,56.43,112000.0,52.5757,52.6688,52.4547,52.5106,112000.0
2013-06-05 09:35:00,56.5,56.57,56.44,56.51,75000.0,52.5757,52.6409,52.5199,52.585,75000.0
2013-06-05 09:40:00,56.52,56.74,56.49,56.74,61000.0,52.5943,52.799,52.5664,52.799,61000.0
2013-06-05 09:45:00,56.74,56.82,56.68,56.76,52000.0,52.799,52.8735,52.7432,52.8177,52000.0
2013-06-05 09:50:00,56.78,56.78,56.64,56.72,38000.0,52.8363,52.8363,52.706,52.7804,38000.0
2013-06-05 09:55:00,56.72,56.72,56.57,56.57,17000.0,52.7804,52.7804,52.6409,52.6409,17000.0
2013-06-05 10:00:00,56.54,56.59,56.42,56.56,51000.0,52.6129,52.6595,52.5013,52.6316,51000.0
2013-06-05 10:05:00,56.66,56.69,56.5,56.5,44000.0,52.7246,52.7525,52.5757,52.5757,44000.0
2013-06-05 10:10:00,56.5,56.6,56.43,56.53,48000.0,52.5757,52.6688,52.5106,52.6036,48000.0
2013-06-05 10:15:00,56.52,56.52,56.3,56.39,82000.0,52.5943,52.5943,52.3896,52.4734,82000.0
2013-06-05 10:20:00,56.32,56.38,56.32,56.37,24000.0,52.4082,52.4641,52.4082,52.4547,24000.0
2013-06-05 10:25:00,56.37,56.42,56.3,56.36,75000.0,52.4547,52.5013,52.3896,52.4454,75000.0
2013-06-05 10:30:00,56.38,56.4,56.29,56.29,56000.0,52.4641,52.4827,52.3803,52.3803,56000.0
2013-06-05 10:35:00,56.28,56.33,56.25,56.3,71000.0,52.371,52.4175,52.3431,52.3896,71000.0
2013-06-05 10:40:00,56.32,56.37,56.28,56.32,42000.0,52.4082,52.4547,52.371,52.4082,42000.0
2013-06-05 10:45:00,56.3,56.32,56.21,56.21,46000.0,52.3896,52.4082,52.3059,52.3059,46000.0
2013-06-05 10:50:00,56.2,56.24,56.11,56.23,132000.0,52.2966,52.3338,52.2128,52.3245,132000.0
2013-06-05 10:55:00,56.23,56.39,56.19,56.35,904000.0,52.3245,52.4734,52.2873,52.4361,904000.0
2013-06-05 11:00:00,56.35,56.4,56.27,56.28,109000.0,52.4361,52.4827,52.3617,52.371,109000.0
2013-06-05 11:05:00,56.27,56.31,56.24,56.29,30000.0,52.3617,52.3989,52.3338,52.3803,30000.0
2013-06-05 11:10:00,56.29,56.31,56.23,56.26,23000.0,52.3803,52.3989,52.3245,52.3524,23000.0
2013-06-05 11:15:00,56.23,56.3,56.19,56.23,42000.0,52.3245,52.3896,52.2873,52.3245,42000.0
2013-06-05 11:20:00,56.24,56.3,56.21,56.26,94000.0,52.3338,52.3896,52.3059,52.3524,94000.0
2013-06-05 11:25:00,56.3,56.35,56.29,56.29,58000.0,52.3896,52.4361,52.3803,52.3803,58000.0
2013-06-05 11:30:00,56.3,56.34,56.25,56.25,37000.0,52.3896,52.4268,52.3431,52.3431,37000.0
2013-06-05 11:35:00,56.27,56.35,56.27,56.34,28000.0,52.3617,52.4361,52.3617,52.4268,28000.0
2013-06-05 11:40:00,56.33,56.35,56.32,56.33,9000.0,52.4175,52.4361,52.4082,52.4175,9000.0
2013-06-05 11:45:00,56.3,56.32,56.3,56.32,4000.0,52.3896,52.4082,52.3896,52.4082,4000.0
2013-06-05 11:50:00,56.31,56.31,56.23,56.23,20000.0,52.3989,52.3989,52.3245,52.3245,20000.0
2013-06-05 11:55:00,56.24,56.24,56.1,56.17,54000.0,52.3338,52.3338,52.2035,52.2686,54000.0
2013-06-05 12:00:00,56.18,56.21,56.15,56.21,26000.0,52.2779,52.3059,52.25,52.3059,26000.0
2013-06-05 12:05:00,56.21,56.21,56.16,56.2,11000.0,52.3059,52.3059,52.2593,52.2966,11000.0
2013-06-05 12:10:00,56.22,56.23,56.2,56.2,10000.0,52.3152,52.3245,52.2966,52.2966,10000.0
2013-06-05 12:15:00,56.18,56.18,56.11,56.15,27000.0,52.2779,52.2779,52.2128,52.25,27000.0
2013-06-05 12:20:00,56.14,56.19,56.1,56.18,28000.0,52.2407,52.2873,52.2035,52.2779,28000.0
2013-06-05 12:25:00,56.21,56.24,56.21,56.21,3000.0,52.3059,52.3338,52.3059,52.3059,3000.0
2013-06-05 12:30:00,56.23,56.23,56.18,56.21,61000.0,52.3245,52.3245,52.2779,52.3059,61000.0
2013-06-05 12:35:00,56.21,56.21,56.11,56.11,29000.0,52.3059,52.3059,52.2128,52.2128,29000.0
2013-06-05 12:40:00,56.13,56.2,56.1,56.19,55000.0,52.2314,52.2966,52.2035,52.2873,55000.0
2013-06-05 12:45:00,56.22,56.24,56.17,56.17,15000.0,52.3152,52.3338,52.2686,52.2686,15000.0
2013-06-05 12:50:00,56.13,56.13,56.05,56.05,47000.0,52.2314,52.2314,52.157,52.157,47000.0
2013-06-05 12:55:00,56.08,56.1,56.08,56.08,25000.0,52.1849,52.2035,52.1849,52.1849,25000.0
2013-06-05 13:00:00,56.08,56.19,56.03,56.18,64000.0,52.1849,52.2873,52.1384,52.2779,64000.0
2013-06-05 13:05:00,56.18,56.24,56.17,56.2,43000.0,52.2779,52.3338,52.2686,52.2966,43000.0
2013-06-05 13:10:00,56.21,56.24,56.18,56.19,31000.0,52.3059,52.3338,52.2779,52.2873,31000.0
2013-06-05 13:15:00,56.21,56.28,56.2,56.26,43000.0,52.3059,52.371,52.2966,52.3524,43000.0
2013-06-05 13:20:00,56.24,56.27,56.19,56.26,28000.0,52.3338,52.3617,52.2873,52.3524,28000.0
2013-06-05 13:25:00,56.26,56.32,56.24,56.24,39000.0,52.3524,52.4082,52.3338,52.3338,39000.0
2013-06-05 13:30:00,56.23,56.23,56.18,56.19,22000.0,52.3245,52.3245,52.2779,52.2873,22000.0
2013-06-05 13:35:00,56.17,56.2,56.14,56.18,36000.0,52.2686,52.2966,52.2407,52.2779,36000.0
2013-06-05 13:40:00,56.19,56.26,56.17,56.21,33000.0,52.2873,52.3524,52.2686,52.3059,33000.0
2013-06-05 13:45:00,56.16,56.16,56.13,56.13,10000.0,52.2593,52.2593,52.2314,52.2314,10000.0
2013-06-05 13:50:00,56.1,56.11,56.06,56.06,24000.0,52.2035,52.2128,52.1663,52.1663,24000.0
2013-06-05 13:55:00,56.03,56.05,56.01,56.05,23000.0,52.1384,52.157,52.1198,52.157,23000.0
2013-06-05 14:00:00,56.04,56.1,56.02,56.09,57000.0,52.1477,52.2035,52.1291,52.1942,57000.0
2013-06-05 14:05:00,56.1,56.13,56.07,56.12,32000.0,52.2035,52.2314,52.1756,52.2221,32000.0
2013-06-05 14:10:00,56.09,56.09,56.01,56.07,42000.0,52.1942,52.1942,52.1198,52.1756,42000.0
2013-06-05 14:15:00,56.08,56.11,56.05,56.11,34000.0,52.1849,52.2128,52.157,52.2128,34000.0
2013-06-05 14:20:00,56.12,56.12,56.0,56.0,84000.0,52.2221,52.2221,52.1104,52.1104,84000.0
2013-06-05 14:25:00,56.0,56.08,56.0,56.03,47000.0,52.1104,52.1849,52.1104,52.1384,47000.0
2013-06-05 14:30:00,56.0,56.08,56.0,56.05,80000.0,52.1104,52.1849,52.1104,52.157,80000.0
2013-06-05 14:35:00,56.06,56.11,56.05,56.1,27000.0,52.1663,52.2128,52.157,52.2035,27000.0
2013-06-05 14:40:00,56.11,56.19,56.09,56.19,46000.0,52.2128,52.2873,52.1942,52.2873,46000.0
2013-06-05 14:45:00,56.16,56.16,56.1,56.13,42000.0,52.2593,52.2593,52.2035,52.2314,42000.0
2013-06-05 14:50:00,56.16,56.22,56.08,56.08,33000.0,52.2593,52.3152,52.1849,52.1849,33000.0
2013-06-05 14:55:00,56.08,56.2,56.08,56.2,36000.0,52.1849,52.2966,52.1849,52.2966,36000.0
2013-06-05 15:00:00,56.21,56.21,56.1,56.1,49000.0,52.3059,52.3059,52.2035,52.2035,49000.0
2013-06-05 15:05:00,56.13,56.13,56.01,56.02,32000.0,52.2314,52.2314,52.1198,52.1291,32000.0
2013-06-05 15:10:00,56.04,56.13,56.0,56.13,20000.0,52.1477,52.2314,52.1104,52.2314,20000.0
2013-06-05 15:15:00,56.13,56.15,56.09,56.12,48000.0,52.2314,52.25,52.1942,52.2221,48000.0
2013-06-05 15:20:00,56.1,56.12,56.03,56.12,53000.0,52.2035,52.2221,52.1384,52.2221,53000.0
2013-06-05 15:25:00,56.12,56.26,56.12,56.24,81000.0,52.2221,52.3524,52.2221,52.3338,81000.0
2013-06-05 15:30:00,56.26,56.27,56.13,56.18,45000.0,52.3524,52.3617,52.2314,52.2779,45000.0
2013-06-05 15:35:00,56.19,56.3,56.19,56.24,62000.0,52.2873,52.3896,52.2873,52.3338,62000.0
2013-06-05 15:40:00,56.25,56.25,56.14,56.17,72000.0,52.3431,52.3431,52.2407,52.2686,72000.0
2013-06-05 15:45:00,56.2,56.23,56.14,56.17,111000.0,52.2966,52.3245,52.2407,52.2686,111000.0
2013-06-05 15:50:00,56.15,56.17,56.01,56.01,111000.0,52.25,52.2686,52.1198,52.1198,111000.0
2013-06-05 15:55:00,56.02,56.06,55.93,55.96,373000.0,52.1291,52.1663,52.0453,52.0732,373000.0
2013-06-06 09:30:00,55.77,56.06,55.75,55.83,143000.0,51.8964,52.1663,51.8778,51.9523,143000.0
2013-06-06 09:35:00,55.84,56.25,55.84,56.25,46000.0,51.9616,52.3431,51.9616,52.3431,46000.0
2013-06-06 09:40:00,56.16,56.3,56.16,56.25,38000.0,52.2593,52.3896,52.2593,52.3431,38000.0
2013-06-06 09:45:00,56.18,56.24,56.07,56.15,22000.0,52.2779,52.3338,52.1756,52.25,22000.0
2013-06-06 09:50:00,56.16,56.16,56.0,56.03,40000.0,52.2593,52.2593,52.1104,52.1384,40000.0
2013-06-06 09:55:00,55.99,56.07,55.89,56.07,99000.0,52.1011,52.1756,52.0081,52.1756,99000.0
2013-06-06 10:00:00,56.1,56.17,55.97,55.98,32000.0,52.2035,52.2686,52.0825,52.0918,32000.0
2013-06-06 10:05:00,56.02,56.02,55.94,56.0,18000.0,52.1291,52.1291,52.0546,52.1104,18000.0
2013-06-06 10:10:00,56.0,56.04,55.98,56.0,29000.0,52.1104,52.1477,52.0918,52.1104,29000.0
2013-06-06 10:15:00,55.98,56.03,55.91,55.96,86000.0,52.0918,52.1384,52.0267,52.0732,86000.0
2013-06-06 10:20:00,56.0,56.09,55.93,55.93,28000.0,52.1104,52.1942,52.0453,52.0453,28000.0
2013-06-06 10:25:00,55.92,55.92,55.85,55.88,41000.0,52.036,52.036,51.9709,51.9988,41000.0
2013-06-06 10:30:00,55.92,56.04,55.92,56.02,43000.0,52.036,52.1477,52.036,52.1291,43000.0
2013-06-06 10:35:00,56.02,56.02,55.9,55.92,164000.0,52.1291,52.1291,52.0174,52.036,164000.0
2013-06-06 10:40:00,55.94,56.09,55.89,56.04,29000.0,52.0546,52.1942,52.0081,52.1477,29000.0
2013-06-06 10:45:00,56.06,56.07,56.01,56.03,22000.0,52.1663,52.1756,52.1198,52.1384,22000.0
2013-06-06 10:50:00,56.03,56.03,55.86,55.94,63000.0,52.1384,52.1384,51.9802,52.0546,63000.0
2013-06-06 10:55:00,56.0,56.08,55.94,56.07,39000.0,52.1104,52.1849,52.0546,52.1756,39000.0
2013-06-06 11:00:00,56.08,56.16,56.06,56.06,21000.0,52.1849,52.2593,52.1663,52.1663,21000.0
2013-06-06 11:05:00,56.09,56.13,56.09,56.13,14000.0,52.1942,52.2314,52.1942,52.2314,14000.0
2013-06-06 11:10:00,56.14,56.19,56.14,56.14,9000.0,52.2407,52.2873,52.2407,52.2407,9000.0
2013-06-06 11:15:00,56.2,56.21,56.15,56.15,58000.0,52.2966,52.3059,52.25,52.25,58000.0
2013-06-06 11:20:00,56.18,56.21,56.04,56.08,53000.0,52.2779,52.3059,52.1477,52.1849,53000.0
2013-06-06 11:25:00,56.07,56.14,56.03,56.14,11000.0,52.1756,52.2407,52.1384,52.2407,11000.0
2013-06-06 11:30:00,56.08,56.1,56.0,56.0,27000.0,52.1849,52.2035,52.1104,52.1104,27000.0
2013-06-06 11:35:00,56.08,56.12,56.06,56.12,15000.0,52.1849,52.2221,52.1663,52.2221,15000.0
2013-06-06 11:40:00,56.14,56.2,56.14,56.17,8000.0,52.2407,52.2966,52.2407,52.2686,8000.0
2013-06-06 11:45:00,56.17,56.17,56.15,56.15,3000.0,52.2686,52.2686,52.25,52.25,3000.0
2013-06-06 11:50:00,56.15,56.17,56.11,56.11,28000.0,52.25,52.2686,52.2128,52.2128,28000.0
2013-06-06 11:55:00,56.08,56.08,55.99,55.99,57000.0,52.1849,52.1849,52.1011,52.1011,57000.0
2013-06-06 12:00:00,55.99,56.03,55.93,55.93,10000.0,52.1011,52.1384,52.0453,52.0453,10000.0
2013-06-06 12:05:00,55.97,56.02,55.92,55.94,19000.0,52.0825,52.1291,52.036,52.0546,19000.0
2013-06-06 12:10:00,55.93,56.03,55.92,56.03,34000.0,52.0453,52.1384,52.036,52.1384,34000.0
2013-06-06 12:15:00,55.94,56.03,55.94,55.96,25000.0,52.0546,52.1384,52.0546,52.0732,25000.0
2013-06-06 12:20:00,55.92,56.01,55.9,55.9,11000.0,52.036,52.1198,52.0174,52.0174,11000.0
2013-06-06 12:25:00,55.9,55.96,55.71,55.78,47000.0,52.0174,52.0732,51.8406,51.9057,47000.0
2013-06-06 12:30:00,55.83,55.88,55.78,55.88,37000.0,51.9523,51.9988,51.9057,51.9988,37000.0
2013-06-06 12:35:00,55.91,55.92,55.86,55.91,25000.0,52.0267,52.036,51.9802,52.0267,25000.0
2013-06-06 12:40:00,55.86,55.94,55.86,55.94,17000.0,51.9802,52.0546,51.9802,52.0546,17000.0
2013-06-06 12:45:00,55.94,55.94,55.8,55.83,38000.0,52.0546,52.0546,51.9243,51.9523,38000.0
2013-06-06 12:50:00,55.82,55.84,55.71,55.74,33000.0,51.9429,51.9616,51.8406,51.8685,33000.0
2013-06-06 12:55:00,55.74,55.85,55.74,55.81,21000.0,51.8685,51.9709,51.8685,51.9336,21000.0
2013-06-06 13:00:00,55.86,55.9,55.8,55.84,112000.0,51.9802,52.0174,51.9243,51.9616,112000.0
2013-06-06 13:05:00,55.85,55.92,55.84,55.86,69000.0,51.9709,52.036,51.9616,51.9802,69000.0
2013-06-06 13:10:00,55.88,55.93,55.84,55.88,58000.0,51.9988,52.0453,51.9616,51.9988,58000.0
2013-06-06 13:15:00,55.88,55.98,55.87,55.91,102000.0,51.9988,52.0918,51.9895,52.0267,102000.0
2013-06-06 13:20:00,55.91,55.92,55.87,55.87,40000.0,52.0267,52.036,51.9895,51.9895,40000.0
2013-06-06 13:25:00,55.86,55.9,55.8,55.88,17000.0,51.9802,52.0174,51.9243,51.9988,17000.0
2013-06-06 13:30:00,55.88,55.95,55.87,55.95,18000.0,51.9988,52.0639,51.9895,52.0639,18000.0
2013-06-06 13:35:00,55.93,56.04,55.93,55.93,19000.0,52.0453,52.1477,52.0453,52.0453,19000.0
2013-06-06 13:40:00,55.9,55.96,55.87,55.96,20000.0,52.0174,52.0732,51.9895,52.0732,20000.0
2013-06-06 13:45:00,56.0,56.07,55.96,56.05,62000.0,52.1104,52.1756,52.0732,52.157,62000.0
2013-06-06 13:50:00,56.07,56.07,55.95,55.96,19000.0,52.1756,52.1756,52.0639,52.0732,19000.0
2013-06-06 13:55:00,55.94,55.95,55.87,55.95,36000.0,52.0546,52.0639,51.9895,52.0639,36000.0
2013-06-06 14:00:00,55.93,55.98,55.84,55.86,34000.0,52.0453,52.0918,51.9616,51.9802,34000.0
2013-06-06 14:05:00,55.89,56.0,55.88,55.92,31000.0,52.0081,52.1104,51.9988,52.036,31000.0
2013-06-06 14:10:00,55.93,55.98,55.92,55.94,23000.0,52.0453,52.0918,52.036,52.0546,23000.0
2013-06-06 14:15:00,55.9,55.93,55.89,55.89,13000.0,52.0174,52.0453,52.0081,52.0081,13000.0
2013-06-06 14:20:00,55.91,55.94,55.88,55.94,37000.0,52.0267,52.0546,51.9988,52.0546,37000.0
2013-06-06 14:25:00,55.96,56.1,55.96,56.1,35000.0,52.0732,52.2035,52.0732,52.2035,35000.0
2013-06-06 14:30:00,56.1,56.22,56.1,56.11,82000.0,52.2035,52.3152,52.2035,52.2128,82000.0
2013-06-06 14:35:00,56.12,56.12,56.07,56.1,36000.0,52.2221,52.2221,52.1756,52.2035,36000.0
2013-06-06 14:40:00,56.13,56.17,56.07,56.17,55000.0,52.2314,52.2686,52.1756,52.2686,55000.0
2013-06-06 14:45:00,56.16,56.17,56.13,56.17,46000.0,52.2593,52.2686,52.2314,52.2686,46000.0
2013-06-06 14:50:00,56.19,56.25,56.11,56.15,45000.0,52.2873,52.3431,52.2128,52.25,45000.0
2013-06-06 14:55:00,56.14,56.15,56.05,56.08,40000.0,52.2407,52.25,52.157,52.1849,40000.0
2013-06-06 15:00:00,56.12,56.19,56.11,56.19,39000.0,52.2221,52.2873,52.2128,52.2873,39000.0
2013-06-06 15:05:00,56.2,56.2,56.16,56.16,61000.0,52.2966,52.2966,52.2593,52.2593,61000.0
2013-06-06 15:10:00,56.16,56.2,56.12,56.13,26000.0,52.2593,52.2966,52.2221,52.2314,26000.0
2013-06-06 15:15:00,56.12,56.23,56.11,56.22,28000.0,52.2221,52.3245,52.2128,52.3152,28000.0
2013-06-06 15:20:00,56.2,56.23,56.17,56.21,29000.0,52.2966,52.3245,52.2686,52.3059,29000.0
2013-06-06 15:25:00,56.24,56.29,56.2,56.26,72000.0,52.3338,52.3803,52.2966,52.3524,72000.0
2013-06-06 15:30:00,56.25,56.35,56.25,56.3,83000.0,52.3431,52.4361,52.3431,52.3896,83000.0
2013-06-06 15:35:00,56.31,56.35,56.29,56.32,41000.0,52.3989,52.4361,52.3803,52.4082,41000.0
2013-06-06 15:40:00,56.31,56.32,56.27,56.32,43000.0,52.3989,52.4082,52.3617,52.4082,43000.0
2013-06-06 15:45:00,56.31,56.34,56.27,56.34,71000.0,52.3989,52.4268,52.3617,52.4268,71000.0
2013-06-06 15:50:00,56.33,56.43,56.29,56.43,120000.0,52.4175,52.5106,52.3803,52.5106,120000.0
2013-06-06 15:55:00,56.41,56.52,56.33,56.52,272000.0,52.492,52.5943,52.4175,52.5943,272000.0
2013-06-07 09:30:00,56.77,56.94,56.62,56.62,138000.0,52.827,52.9852,52.6874,52.6874,138000.0
2013-06-07 09:35:00,56.6,56.7,56.54,56.59,82000.0,52.6688,52.7618,52.6129,52.6595,82000.0
2013-06-07 09:40:00,56.65,56.68,56.38,56.47,59000.0,52.7153,52.7432,52.4641,52.5478,59000.0
2013-06-07 09:45:00,56.51,56.62,56.5,56.59,171000.0,52.585,52.6874,52.5757,52.6595,171000.0
2013-06-07 09:50:00,56.53,56.68,56.52,56.62,71000.0,52.6036,52.7432,52.5943,52.6874,71000.0
2013-06-07 09:55:00,56.65,56.67,56.59,56.66,26000.0,52.7153,52.7339,52.6595,52.7246,26000.0
2013-06-07 10:00:00,56.67,56.7,56.63,56.7,41000.0,52.7339,52.7618,52.6967,52.7618,41000.0
2013-06-07 10:05:00,56.65,56.69,56.53,56.55,565000.0,52.7153,52.7525,52.6036,52.6222,565000.0
2013-06-07 10:10:00,56.55,56.6,56.46,56.48,451000.0,52.6222,52.6688,52.5385,52.5571,451000.0
2013-06-07 10:15:00,56.48,56.57,56.47,56.52,146000.0,52.5571,52.6409,52.5478,52.5943,146000.0
2013-06-07 10:20:00,56.56,56.57,56.51,56.56,40000.0,52.6316,52.6409,52.585,52.6316,40000.0
2013-06-07 10:25:00,56.56,56.56,56.51,56.51,220000.0,52.6316,52.6316,52.585,52.585,220000.0
2013-06-07 10:30:00,56.54,56.55,56.45,56.52,288000.0,52.6129,52.6222,52.5292,52.5943,288000.0
2013-06-07 10:35:00,56.51,56.55,56.47,56.52,57000.0,52.585,52.6222,52.5478,52.5943,57000.0
2013-06-07 10:40:00,56.54,56.55,56.46,56.46,32000.0,52.6129,52.6222,52.5385,52.5385,32000.0
2013-06-07 10:45:00,56.47,56.53,56.47,56.5,33000.0,52.5478,52.6036,52.5478,52.5757,33000.0
2013-06-07 10:50:00,56.49,56.52,56.45,56.5,49000.0,52.5664,52.5943,52.5292,52.5757,49000.0
2013-06-07 10:55:00,56.54,56.56,56.5,56.52,77000.0,52.6129,52.6316,52.5757,52.5943,77000.0
2013-06-07 11:00:00,56.52,56.54,56.48,56.53,24000.0,52.5943,52.6129,52.5571,52.6036,24000.0
2013-06-07 11:05:00,56.53,56.59,56.51,56.56,64000.0,52.6036,52.6595,52.585,52.6316,64000.0
2013-06-07 11:10:00,56.57,56.6,56.51,56.54,172000.0,52.6409,52.6688,52.585,52.6129,172000.0
2013-06-07 11:15:00,56.52,56.57,56.51,56.56,98000.0,52.5943,52.6409,52.585,52.6316,98000.0
2013-06-07 11:20:00,56.54,56.59,56.53,56.58,131000.0,52.6129,52.6595,52.6036,52.6502,131000.0
2013-06-07 11:25:00,56.6,56.6,56.55,56.59,60000.0,52.6688,52.6688,52.6222,52.6595,60000.0
2013-06-07 11:30:00,56.61,56.67,56.58,56.58,152000.0,52.6781,52.7339,52.6502,52.6502,152000.0
2013-06-07 11:35:00,56.6,56.62,56.57,56.6,36000.0,52.6688,52.6874,52.6409,52.6688,36000.0
2013-06-07 11:40:00,56.57,56.59,56.54,56.56,41000.0,52.6409,52.6595,52.6129,52.6316,41000.0
2013-06-07 11:45:00,56.53,56.54,56.51,56.53,13000.0,52.6036,52.6129,52.585,52.6036,13000.0
2013-06-07 11:50:00,56.57,56.6,56.53,56.6,68000.0,52.6409,52.6688,52.6036,52.6688,68000.0
2013-06-07 11:55:00,56.6,56.6,56.57,56.59,29000.0,52.6688,52.6688,52.6409,52.6595,29000.0
2013-06-07 12:00:00,56.59,56.6,56.54,56.58,57000.0,52.6595,52.6688,52.6129,52.6502,57000.0
2013-06-07 12:05:00,56.58,56.61,56.58,56.58,57000.0,52.6502,52.6781,52.6502,52.6502,57000.0
2013-06-07 12:10:00,56.59,56.63,56.57,56.59,75000.0,52.6595,52.6967,52.6409,52.6595,75000.0
2013-06-07 12:15:00,56.59,56.64,56.59,56.64,42000.0,52.6595,52.706,52.6595,52.706,42000.0
2013-06-07 12:20:00,56.62,56.63,56.6,56.63,43000.0,52.6874,52.6967,52.6688,52.6967,43000.0
2013-06-07 12:25:00,56.61,56.61,56.58,56.61,31000.0,52.6781,52.6781,52.6502,52.6781,31000.0
2013-06-07 12:30:00,56.63,56.64,56.58,56.6,17000.0,52.6967,52.706,52.6502,52.6688,17000.0
2013-06-07 12:35:00,56.6,56.62,56.59,56.62,21000.0,52.6688,52.6874,52.6595,52.6874,21000.0
2013-06-07 12:40:00,56.6,56.6,56.55,56.59,23000.0,52.6688,52.6688,52.6222,52.6595,23000.0
2013-06-07 12:45:00,56.59,56.59,56.56,56.57,14000.0,52.6595,52.6595,52.6316,52.6409,14000.0
2013-06-07 12:50:00,56.6,56.6,56.57,56.6,46000.0,52.6688,52.6688,52.6409,52.6688,46000.0
2013-06-07 12:55:00,56.58,56.6,56.54,56.56,24000.0,52.6502,52.6688,52.6129,52.6316,24000.0
2013-06-07 13:00:00,56.56,56.62,56.54,56.61,67000.0,52.6316,52.6874,52.6129,52.6781,67000.0
2013-06-07 13:05:00,56.59,56.62,56.59,56.6,24000.0,52.6595,52.6874,52.6595,52.6688,24000.0
2013-06-07 13:10:00,56.6,56.62,56.59,56.6,23000.0,52.6688,52.6874,52.6595,52.6688,23000.0
2013-06-07 13:15:00,56.59,56.63,56.58,56.6,14000.0,52.6595,52.6967,52.6502,52.6688,14000.0
2013-06-07 13:20:00,56.6,56.61,56.55,56.56,27000.0,52.6688,52.6781,52.6222,52.6316,27000.0
2013-06-07 13:25:00,56.56,56.59,56.56,56.59,23000.0,52.6316,52.6595,52.6316,52.6595,23000.0
2013-06-07 13:30:00,56.58,56.6,56.56,56.56,33000.0,52.6502,52.6688,52.6316,52.6316,33000.0
2013-06-07 13:35:00,56.58,56.6,56.56,56.6,55000.0,52.6502,52.6688,52.6316,52.6688,55000.0
2013-06-07 13:40:00,56.59,56.59,56.5,56.5,49000.0,52.6595,52.6595,52.5757,52.5757,49000.0
2013-06-07 13:45:00,56.51,56.54,56.5,56.53,20000.0,52.585,52.6129,52.5757,52.6036,20000.0
2013-06-07 13:50:00,56.55,56.55,56.52,56.54,23000.0,52.6222,52.6222,52.5943,52.6129,23000.0
2013-06-07 13:55:00,56.54,56.55,56.48,56.48,34000.0,52.6129,52.6222,52.5571,52.5571,34000.0
2013-06-07 14:00:00,56.49,56.53,56.49,56.51,36000.0,52.5664,52.6036,52.5664,52.585,36000.0
2013-06-07 14:05:00,56.52,56.52,56.45,56.48,29000.0,52.5943,52.5943,52.5292,52.5571,29000.0
2013-06-07 14:10:00,56.45,56.53,56.44,56.51,38000.0,52.5292,52.6036,52.5199,52.585,38000.0
2013-06-07 14:15:00,56.51,56.54,56.51,56.51,29000.0,52.585,52.6129,52.585,52.585,29000.0
2013-06-07 14:20:00,56.51,56.51,56.41,56.41,34000.0,52.585,52.585,52.492,52.492,34000.0
2013-06-07 14:25:00,56.42,56.43,56.37,56.39,83000.0,52.5013,52.5106,52.4547,52.4734,83000.0
2013-06-07 14:30:00,56.41,56.49,56.39,56.46,29000.0,52.492,52.5664,52.4734,52.5385,29000.0
2013-06-07 14:35:00,56.47,56.54,56.46,56.46,55000.0,52.5478,52.6129,52.5385,52.5385,55000.0
2013-06-07 14:40:00,56.45,56.53,56.44,56.52,39000.0,52.5292,52.6036,52.5199,52.5943,39000.0
2013-06-07 14:45:00,56.51,56.51,56.44,56.51,24000.0,52.585,52.585,52.5199,52.585,24000.0
2013-06-07 14:50:00,56.53,56.56,56.53,56.55,33000.0,52.6036,52.6316,52.6036,52.6222,33000.0
2013-06-07 14:55:00,56.55,56.57,56.54,56.55,62000.0,52.6222,52.6409,52.6129,52.6222,62000.0
2013-06-07 15:00:00,56.55,56.57,56.52,56.52,54000.0,52.6222,52.6409,52.5943,52.5943,54000.0
2013-06-07 15:05:00,56.55,56.55,56.49,56.52,24000.0,52.6222,52.6222,52.5664,52.5943,24000.0
2013-06-07 15:10:00,56.51,56.53,56.46,56.49,70000.0,52.585,52.6036,52.5385,52.5664,70000.0
2013-06-07 15:15:00,56.47,56.58,56.47,56.51,63000.0,52.5478,52.6502,52.5478,52.585,63000.0
2013-06-07 15:20:00,56.5,56.51,56.46,56.46,56000.0,52.5757,52.585,52.5385,52.5385,56000.0
2013-06-07 15:25:00,56.47,56.49,56.47,56.49,22000.0,52.5478,52.5664,52.5478,52.5664,22000.0
2013-06-07 15:30:00,56.5,56.55,56.5,56.51,89000.0,52.5757,52.6222,52.5757,52.585,89000.0
2013-06-07 15:35:00,56.5,56.54,56.42,56.44,126000.0,52.5757,52.6129,52.5013,52.5199,126000.0
2013-06-07 15:40:00,56.45,56.51,56.45,56.48,54000.0,52.5292,52.585,52.5292,52.5571,54000.0
2013-06-07 15:45:00,56.46,56.5,56.45,56.48,187000.0,52.5385,52.5757,52.5292,52.5571,187000.0
2013-06-07 15:50:00,56.49,56.5,56.4,56.4,310000.0,52.5664,52.5757,52.4827,52.4827,310000.0
2013-06-07 15:55:00,56.43,56.59,56.43,56.58,397000.0,52.5106,52.6595,52.5106,52.6502,397000.0
2013-06-10 09:30:00,56.76,56.91,56.76,56.76,109000.0,52.8177,52.9572,52.8177,52.8177,109000.0
2013-06-10 09:35:00,56.73,56.8,56.65,56.66,95000.0,52.7897,52.8549,52.7153,52.7246,95000.0
2013-06-10 09:40:00,56.64,56.66,56.52,56.54,101000.0,52.706,52.7246,52.5943,52.6129,101000.0
2013-06-10 09:45:00,56.52,56.6,56.46,56.57,96000.0,52.5943,52.6688,52.5385,52.6409,96000.0
2013-06-10 09:50:00,56.58,56.65,56.56,56.62,96000.0,52.6502,52.7153,52.6316,52.6874,96000.0
2013-06-10 09:55:00,56.59,56.62,56.45,56.46,164000.0,52.6595,52.6874,52.5292,52.5385,164000.0
2013-06-10 10:00:00,56.46,56.5,56.27,56.34,129000.0,52.5385,52.5757,52.3617,52.4268,129000.0
2013-06-10 10:05:00,56.35,56.39,56.3,56.34,131000.0,52.4361,52.4734,52.3896,52.4268,131000.0
2013-06-10 10:10:00,56.35,56.37,56.27,56.28,27000.0,52.4361,52.4547,52.3617,52.371,27000.0
2013-06-10 10:15:00,56.31,56.38,56.31,56.38,32000.0,52.3989,52.4641,52.3989,52.4641,32000.0
2013-06-10 10:20:00,56.37,56.4,56.32,56.33,85000.0,52.4547,52.4827,52.4082,52.4175,85000.0
2013-06-10 10:25:00,56.33,56.43,56.28,56.41,93000.0,52.4175,52.5106,52.371,52.492,93000.0
2013-06-10 10:30:00,56.44,56.53,56.4,56.52,31000.0,52.5199,52.6036,52.4827,52.5943,31000.0
2013-06-10 10:35:00,56.53,56.6,56.52,56.6,130000.0,52.6036,52.6688,52.5943,52.6688,130000.0
2013-06-10 10:40:00,56.6,56.6,56.56,56.58,28000.0,52.6688,52.6688,52.6316,52.6502,28000.0
2013-06-10 10:45:00,56.6,56.7,56.58,56.69,173000.0,52.6688,52.7618,52.6502,52.7525,173000.0
2013-06-10 10:50:00,56.7,56.75,56.69,56.7,55000.0,52.7618,52.8084,52.7525,52.7618,55000.0
2013-06-10 10:55:00,56.67,56.68,56.6,56.6,33000.0,52.7339,52.7432,52.6688,52.6688,33000.0
2013-06-10 11:00:00,56.62,56.68,56.62,56.64,22000.0,52.6874,52.7432,52.6874,52.706,22000.0
2013-06-10 11:05:00,56.67,56.69,56.59,56.61,76000.0,52.7339,52.7525,52.6595,52.6781,76000.0
2013-06-10 11:10:00,56.6,56.63,56.59,56.6,25000.0,52.6688,52.6967,52.6595,52.6688,25000.0
2013-06-10 11:15:00,56.57,56.59,56.48,56.48,30000.0,52.6409,52.6595,52.5571,52.5571,30000.0
2013-06-10 11:20:00,56.51,56.55,56.51,56.55,32000.0,52.585,52.6222,52.585,52.6222,32000.0
2013-06-10 11:25:00,56.54,56.61,56.51,56.53,80000.0,52.6129,52.6781,52.585,52.6036,80000.0
2013-06-10 11:30:00,56.5,56.51,56.45,56.47,50000.0,52.5757,52.585,52.5292,52.5478,50000.0
2013-06-10 11:35:00,56.46,56.54,56.46,56.54,61000.0,52.5385,52.6129,52.5385,52.6129,61000.0
2013-06-10 11:40:00,56.5,56.55,56.5,56.53,25000.0,52.5757,52.6222,52.5757,52.6036,25000.0
2013-06-10 11:45:00,56.55,56.61,56.53,56.59,26000.0,52.6222,52.6781,52.6036,52.6595,26000.0
2013-06-10 11:50:00,56.6,56.65,56.57,56.62,20000.0,52.6688,52.7153,52.6409,52.6874,20000.0
2013-06-10 11:55:00,56.64,56.66,56.61,56.66,46000.0,52.706,52.7246,52.6781,52.7246,46000.0
2013-06-10 12:00:00,56.68,56.69,56.64,56.67,26000.0,52.7432,52.7525,52.706,52.7339,26000.0
2013-06-10 12:05:00,56.68,56.73,56.64,56.64,38000.0,52.7432,52.7897,52.706,52.706,38000.0
2013-06-10 12:10:00,56.63,56.63,56.6,56.62,40000.0,52.6967,52.6967,52.6688,52.6874,40000.0
2013-06-10 12:15:00,56.58,56.61,56.57,56.61,24000.0,52.6502,52.6781,52.6409,52.6781,24000.0
2013-06-10 12:20:00,56.6,56.75,56.6,56.75,20000.0,52.6688,52.8084,52.6688,52.8084,20000.0
2013-06-10 12:25:00,56.73,56.75,56.68,56.69,41000.0,52.7897,52.8084,52.7432,52.7525,41000.0
2013-06-10 12:30:00,56.66,56.7,56.66,56.69,17000.0,52.7246,52.7618,52.7246,52.7525,17000.0
2013-06-10 12:35:00,56.72,56.72,56.66,56.69,5000.0,52.7804,52.7804,52.7246,52.7525,5000.0
2013-06-10 12:40:00,56.67,56.69,56.65,56.69,19000.0,52.7339,52.7525,52.7153,52.7525,19000.0
2013-06-10 12:45:00,56.69,56.71,56.65,56.67,18000.0,52.7525,52.7711,52.7153,52.7339,18000.0
2013-06-10 12:50:00,56.64,56.64,56.62,56.62,28000.0,52.706,52.706,52.6874,52.6874,28000.0
2013-06-10 12:55:00,56.61,56.64,56.61,56.62,7000.0,52.6781,52.706,52.6781,52.6874,7000.0
2013-06-10 13:00:00,56.64,56.7,56.64,56.69,26000.0,52.706,52.7618,52.706,52.7525,26000.0
2013-06-10 13:05:00,56.67,56.69,56.65,56.69,14000.0,52.7339,52.7525,52.7153,52.7525,14000.0
2013-06-10 13:10:00,56.66,56.7,56.66,56.67,14000.0,52.7246,52.7618,52.7246,52.7339,14000.0
2013-06-10 13:15:00,56.7,56.73,56.67,56.72,17000.0,52.7618,52.7897,52.7339,52.7804,17000.0
2013-06-10 13:20:00,56.72,56.76,56.69,56.71,40000.0,52.7804,52.8177,52.7525,52.7711,40000.0
2013-06-10 13:25:00,56.68,56.72,56.67,56.71,23000.0,52.7432,52.7804,52.7339,52.7711,23000.0
2013-06-10 13:30:00,56.73,56.73,56.64,56.66,33000.0,52.7897,52.7897,52.706,52.7246,33000.0
2013-06-10 13:35:00,56.65,56.66,56.63,56.66,27000.0,52.7153,52.7246,52.6967,52.7246,27000.0
2013-06-10 13:40:00,56.65,56.7,56.62,56.7,21000.0,52.7153,52.7618,52.6874,52.7618,21000.0
2013-06-10 13:45:00,56.68,56.68,56.66,56.66,11000.0,52.7432,52.7432,52.7246,52.7246,11000.0
2013-06-10 13:50:00,56.63,56.69,56.63,56.69,23000.0,52.6967,52.7525,52.6967,52.7525,23000.0
2013-06-10 13:55:00,56.7,56.72,56.68,56.72,17000.0,52.7618,52.7804,52.7432,52.7804,17000.0
2013-06-10 14:00:00,56.71,56.72,56.64,56.64,30000.0,52.7711,52.7804,52.706,52.706,30000.0
2013-06-10 14:05:00,56.67,56.74,56.67,56.73,29000.0,52.7339,52.799,52.7339,52.7897,29000.0
2013-06-10 14:10:00,56.7,56.7,56.6,56.65,17000.0,52.7618,52.7618,52.6688,52.7153,17000.0
2013-06-10 14:15:00,56.64,56.67,56.64,56.65,21000.0,52.706,52.7339,52.706,52.7153,21000.0
2013-06-10 14:20:00,56.65,56.68,56.64,56.65,27000.0,52.7153,52.7432,52.706,52.7153,27000.0
2013-06-10 14:25:00,56.65,56.69,56.64,56.66,33000.0,52.7153,52.7525,52.706,52.7246,33000.0
2013-06-10 14:30:00,56.63,56.73,56.63,56.73,35000.0,52.6967,52.7897,52.6967,52.7897,35000.0
2013-06-10 14:35:00,56.71,56.73,56.7,56.71,21000.0,52.7711,52.7897,52.7618,52.7711,21000.0
2013-06-10 14:40:00,56.71,56.72,56.66,56.67,25000.0,52.7711,52.7804,52.7246,52.7339,25000.0
2013-06-10 14:45:00,56.67,56.71,56.67,56.71,13000.0,52.7339,52.7711,52.7339,52.7711,13000.0
2013-06-10 14:50:00,56.71,56.74,56.68,56.68,51000.0,52.7711,52.799,52.7432,52.7432,51000.0
2013-06-10 14:55:00,56.69,56.69,56.61,56.65,30000.0,52.7525,52.7525,52.6781,52.7153,30000.0
2013-06-10 15:00:00,56.64,56.68,56.6,56.66,64000.0,52.706,52.7432,52.6688,52.7246,64000.0
2013-06-10 15:05:00,56.68,56.68,56.59,56.64,56000.0,52.7432,52.7432,52.6595,52.706,56000.0
2013-06-10 15:10:00,56.67,56.7,56.63,56.63,34000.0,52.7339,52.7618,52.6967,52.6967,34000.0
2013-06-10 15:15:00,56.61,56.67,56.57,56.63,33000.0,52.6781,52.7339,52.6409,52.6967,33000.0
2013-06-10 15:20:00,56.63,56.66,56.59,56.63,36000.0,52.6967,52.7246,52.6595,52.6967,36000.0
2013-06-10 15:25:00,56.65,56.65,56.58,56.63,56000.0,52.7153,52.7153,52.6502,52.6967,56000.0
2013-06-10 15:30:00,56.66,56.67,56.61,56.62,48000.0,52.7246,52.7339,52.6781,52.6874,48000.0
2013-06-10 15:35:00,56.64,56.66,56.62,56.66,30000.0,52.706,52.7246,52.6874,52.7246,30000.0
2013-06-10 15:40:00,56.64,56.67,56.6,56.67,73000.0,52.706,52.7339,52.6688,52.7339,73000.0
2013-06-10 15:45:00,56.68,56.68,56.57,56.57,52000.0,52.7432,52.7432,52.6409,52.6409,52000.0
2013-06-10 15:50:00,56.57,56.58,56.51,56.54,78000.0,52.6409,52.6502,52.585,52.6129,78000.0
2013-06-10 15:55:00,56.55,56.56,56.5,56.56,109000.0,52.6222,52.6316,52.5757,52.6316,109000.0
2013-06-11 09:30:00,56.22,56.22,56.0,56.01,107000.0,52.3152,52.3152,52.1104,52.1198,107000.0
2013-06-11 09:35:00,56.09,56.13,56.04,56.07,38000.0,52.1942,52.2314,52.1477,52.1756,38000.0
2013-06-11 09:40:00,56.07,56.33,56.06,56.2,43000.0,52.1756,52.4175,52.1663,52.2966,43000.0
2013-06-11 09:45:00,56.21,56.35,56.18,56.24,41000.0,52.3059,52.4361,52.2779,52.3338,41000.0
2013-06-11 09:50:00,56.21,56.22,56.16,56.22,43000.0,52.3059,52.3152,52.2593,52.3152,43000.0
2013-06-11 09:55:00,56.26,56.26,56.03,56.11,107000.0,52.3524,52.3524,52.1384,52.2128,107000.0
2013-06-11 10:00:00,56.14,56.16,56.04,56.1,103000.0,52.2407,52.2593,52.1477,52.2035,103000.0
2013-06-11 10:05:00,56.07,56.14,56.07,56.08,48000.0,52.1756,52.2407,52.1756,52.1849,48000.0
2013-06-11 10:10:00,56.07,56.11,56.01,56.08,84000.0,52.1756,52.2128,52.1198,52.1849,84000.0
2013-06-11 10:15:00,56.03,56.07,56.0,56.04,67000.0,52.1384,52.1756,52.1104,52.1477,67000.0
2013-06-11 10:20:00,56.04,56.09,56.0,56.02,29000.0,52.1477,52.1942,52.1104,52.1291,29000.0
2013-06-11 10:25:00,56.03,56.08,56.0,56.05,62000.0,52.1384,52.1849,52.1104,52.157,62000.0
2013-06-11 10:30:00,56.1,56.11,56.05,56.05,53000.0,52.2035,52.2128,52.157,52.157,53000.0
2013-06-11 10:35:00,56.06,56.1,56.05,56.07,25000.0,52.1663,52.2035,52.157,52.1756,25000.0
2013-06-11 10:40:00,56.07,56.08,56.04,56.05,27000.0,52.1756,52.1849,52.1477,52.157,27000.0
2013-06-11 10:45:00,56.05,56.11,56.02,56.08,44000.0,52.157,52.2128,52.1291,52.1849,44000.0
2013-06-11 10:50:00,56.08,56.09,56.03,56.03,19000.0,52.1849,52.1942,52.1384,52.1384,19000.0
2013-06-11 10:55:00,56.04,56.12,56.04,56.1,59000.0,52.1477,52.2221,52.1477,52.2035,59000.0
2013-06-11 11:00:00,56.13,56.13,56.0,56.03,62000.0,52.2314,52.2314,52.1104,52.1384,62000.0
2013-06-11 11:05:00,56.04,56.11,56.03,56.1,57000.0,52.1477,52.2128,52.1384,52.2035,57000.0
2013-06-11 11:10:00,56.1,56.16,56.09,56.13,63000.0,52.2035,52.2593,52.1942,52.2314,63000.0
2013-06-11 11:15:00,56.15,56.2,56.15,56.17,17000.0,52.25,52.2966,52.25,52.2686,17000.0
2013-06-11 11:20:00,56.14,56.2,56.14,56.18,35000.0,52.2407,52.2966,52.2407,52.2779,35000.0
2013-06-11 11:25:00,56.2,56.36,56.2,56.34,55000.0,52.2966,52.4454,52.2966,52.4268,55000.0
2013-06-11 11:30:00,56.4,56.46,56.4,56.46,18000.0,52.4827,52.5385,52.4827,52.5385,18000.0
2013-06-11 11:35:00,56.44,56.46,56.42,56.44,31000.0,52.5199,52.5385,52.5013,52.5199,31000.0
2013-06-11 11:40:00,56.43,56.43,56.4,56.43,30000.0,52.5106,52.5106,52.4827,52.5106,30000.0
2013-06-11 11:45:00,56.39,56.42,56.39,56.41,7000.0,52.4734,52.5013,52.4734,52.492,7000.0
2013-06-11 11:50:00,56.41,56.44,56.37,56.4,56000.0,52.492,52.5199,52.4547,52.4827,56000.0
2013-06-11 11:55:00,56.39,56.44,56.39,56.44,19000.0,52.4734,52.5199,52.4734,52.5199,19000.0
2013-06-11 12:00:00,56.41,56.46,56.41,56.45,11000.0,52.492,52.5385,52.492,52.5292,11000.0
2013-06-11 12:05:00,56.45,56.52,56.45,56.49,70000.0,52.5292,52.5943,52.5292,52.5664,70000.0
2013-06-11 12:10:00,56.49,56.49,56.43,56.46,35000.0,52.5664,52.5664,52.5106,52.5385,35000.0
2013-06-11 12:15:00,56.46,56.47,56.4,56.4,56000.0,52.5385,52.5478,52.4827,52.4827,56000.0
2013-06-11 12:20:00,56.38,56.4,56.35,56.37,11000.0,52.4641,52.4827,52.4361,52.4547,11000.0
2013-06-11 12:25:00,56.38,56.48,56.38,56.48,14000.0,52.4641,52.5571,52.4641,52.5571,14000.0
2013-06-11 12:30:00,56.49,56.49,56.42,56.42,16000.0,52.5664,52.5664,52.5013,52.5013,16000.0
2013-06-11 12:35:00,56.45,56.45,56.37,56.37,18000.0,52.5292,52.5292,52.4547,52.4547,18000.0
2013-06-11 12:40:00,56.37,56.48,56.37,56.47,25000.0,52.4547,52.5571,52.4547,52.5478,25000.0
2013-06-11 12:45:00,56.47,56.47,56.39,56.4,31000.0,52.5478,52.5478,52.4734,52.4827,31000.0
2013-06-11 12:50:00,56.4,56.4,56.29,56.29,14000.0,52.4827,52.4827,52.3803,52.3803,14000.0
2013-06-11 12:55:00,56.29,56.3,56.27,56.3,16000.0,52.3803,52.3896,52.3617,52.3896,16000.0
2013-06-11 13:00:00,56.3,56.42,56.28,56.38,77000.0,52.3896,52.5013,52.371,52.4641,77000.0
2013-06-11 13:05:00,56.39,56.4,56.35,56.35,14000.0,52.4734,52.4827,52.4361,52.4361,14000.0
2013-06-11 13:10:00,56.37,56.37,56.33,56.33,9000.0,52.4547,52.4547,52.4175,52.4175,9000.0
2013-06-11 13:15:00,56.32,56.35,56.25,56.25,24000.0,52.4082,52.4361,52.3431,52.3431,24000.0
2013-06-11 13:20:00,56.25,56.27,56.2,56.24,42000.0,52.3431,52.3617,52.2966,52.3338,42000.0
2013-06-11 13:25:00,56.25,56.3,56.24,56.25,34000.0,52.3431,52.3896,52.3338,52.3431,34000.0
2013-06-11 13:30:00,56.22,56.23,56.13,56.13,26000.0,52.3152,52.3245,52.2314,52.2314,26000.0
2013-06-11 13:35:00,56.12,56.16,56.07,56.15,49000.0,52.2221,52.2593,52.1756,52.25,49000.0
2013-06-11 13:40:00,56.15,56.17,56.1,56.14,23000.0,52.25,52.2686,52.2035,52.2407,23000.0
2013-06-11 13:45:00,56.18,56.22,56.18,56.21,37000.0,52.2779,52.3152,52.2779,52.3059,37000.0
2013-06-11 13:50:00,56.21,56.27,56.2,56.2,26000.0,52.3059,52.3617,52.2966,52.2966,26000.0
2013-06-11 13:55:00,56.21,56.22,56.08,56.08,27000.0,52.3059,52.3152,52.1849,52.1849,27000.0
2013-06-11 14:00:00,56.12,56.15,56.08,56.11,42000.0,52.2221,52.25,52.1849,52.2128,42000.0
2013-06-11 14:05:00,56.12,56.19,56.07,56.11,46000.0,52.2221,52.2873,52.1756,52.2128,46000.0
2013-06-11 14:10:00,56.11,56.15,56.05,56.14,30000.0,52.2128,52.25,52.157,52.2407,30000.0
2013-06-11 14:15:00,56.16,56.23,56.16,56.19,19000.0,52.2593,52.3245,52.2593,52.2873,19000.0
2013-06-11 14:20:00,56.22,56.26,56.19,56.25,22000.0,52.3152,52.3524,52.2873,52.3431,22000.0
2013-06-11 14:25:00,56.23,56.32,56.22,56.32,43000.0,52.3245,52.4082,52.3152,52.4082,43000.0
2013-06-11 14:30:00,56.34,56.38,56.29,56.35,55000.0,52.4268,52.4641,52.3803,52.4361,55000.0
2013-06-11 14:35:00,56.39,56.4,56.37,56.38,29000.0,52.4734,52.4827,52.4547,52.4641,29000.0
2013-06-11 14:40:00,56.41,56.45,56.39,56.4,32000.0,52.492,52.5292,52.4734,52.4827,32000.0
2013-06-11 14:45:00,56.4,56.4,56.37,56.37,27000.0,52.4827,52.4827,52.4547,52.4547,27000.0
2013-06-11 14:50:00,56.38,56.39,56.29,56.34,27000.0,52.4641,52.4734,52.3803,52.4268,27000.0
2013-06-11 14:55:00,56.33,56.47,56.33,56.47,19000.0,52.4175,52.5478,52.4175,52.5478,19000.0
2013-06-11 15:00:00,56.5,56.51,56.43,56.43,58000.0,52.5757,52.585,52.5106,52.5106,58000.0
2013-06-11 15:05:00,56.44,56.5,56.43,56.44,45000.0,52.5199,52.5757,52.5106,52.5199,45000.0
2013-06-11 15:10:00,56.47,56.47,56.44,56.45,28000.0,52.5478,52.5478,52.5199,52.5292,28000.0
2013-06-11 15:15:00,56.47,56.49,56.43,56.44,37000.0,52.5478,52.5664,52.5106,52.5199,37000.0
2013-06-11 15:20:00,56.44,56.48,56.4,56.48,45000.0,52.5199,52.5571,52.4827,52.5571,45000.0
2013-06-11 15:25:00,56.48,56.48,56.37,56.37,67000.0,52.5571,52.5571,52.4547,52.4547,67000.0
2013-06-11 15:30:00,56.37,56.38,56.26,56.26,73000.0,52.4547,52.4641,52.3524,52.3524,73000.0
2013-06-11 15:35:00,56.26,56.32,56.24,56.28,60000.0,52.3524,52.4082,52.3338,52.371,60000.0
2013-06-11 15:40:00,56.27,56.28,56.2,56.23,102000.0,52.3617,52.371,52.2966,52.3245,102000.0
2013-06-11 15:45:00,56.24,56.26,56.19,56.22,223000.0,52.3338,52.3524,52.2873,52.3152,223000.0
2013-06-11 15:50:00,56.23,56.26,56.19,56.21,137000.0,52.3245,52.3524,52.2873,52.3059,137000.0
2013-06-11 15:55:00,56.21,56.21,56.04,56.05,338000.0,52.3059,52.3059,52.1477,52.157,338000.0
2013-06-12 09:30:00,56.48,56.51,56.27,56.27,87000.0,52.5571,52.585,52.3617,52.3617,87000.0
2013-06-12 09:35:00,56.27,56.35,56.19,56.19,14000.0,52.3617,52.4361,52.2873,52.2873,14000.0
2013-06-12 09:40:00,56.19,56.26,56.15,56.2,6000.0,52.2873,52.3524,52.25,52.2966,6000.0
2013-06-12 09:45:00,56.24,56.3,56.18,56.18,127000.0,52.3338,52.3896,52.2779,52.2779,127000.0
2013-06-12 09:50:00,56.22,56.33,56.18,56.25,61000.0,52.3152,52.4175,52.2779,52.3431,61000.0
2013-06-12 09:55:00,56.28,56.37,56.25,56.25,56000.0,52.371,52.4547,52.3431,52.3431,56000.0
2013-06-12 10:00:00,56.27,56.29,56.12,56.14,47000.0,52.3617,52.3803,52.2221,52.2407,47000.0
2013-06-12 10:05:00,56.14,56.2,56.09,56.2,46000.0,52.2407,52.2966,52.1942,52.2966,46000.0
2013-06-12 10:10:00,56.16,56.26,56.1,56.25,26000.0,52.2593,52.3524,52.2035,52.3431,26000.0
2013-06-12 10:15:00,56.25,56.25,56.12,56.15,32000.0,52.3431,52.3431,52.2221,52.25,32000.0
2013-06-12 10:20:00,56.19,56.3,56.19,56.3,39000.0,52.2873,52.3896,52.2873,52.3896,39000.0
2013-06-12 10:25:00,56.24,56.3,56.22,56.24,33000.0,52.3338,52.3896,52.3152,52.3338,33000.0
2013-06-12 10:30:00,56.24,56.36,56.24,56.31,233000.0,52.3338,52.4454,52.3338,52.3989,233000.0
2013-06-12 10:35:00,56.3,56.38,56.27,56.27,204000.0,52.3896,52.4641,52.3617,52.3617,204000.0
2013-06-12 10:40:00,56.33,56.33,56.26,56.31,17000.0,52.4175,52.4175,52.3524,52.3989,17000.0
2013-06-12 10:45:00,56.31,56.33,56.16,56.16,22000.0,52.3989,52.4175,52.2593,52.2593,22000.0
2013-06-12 10:50:00,56.21,56.28,56.17,56.28,66000.0,52.3059,52.371,52.2686,52.371,66000.0
2013-06-12 10:55:00,56.25,56.29,56.21,56.29,158000.0,52.3431,52.3803,52.3059,52.3803,158000.0
2013-06-12 11:00:00,56.27,56.29,56.17,56.18,27000.0,52.3617,52.3803,52.2686,52.2779,27000.0
2013-06-12 11:05:00,56.21,56.32,56.21,56.28,58000.0,52.3059,52.4082,52.3059,52.371,58000.0
2013-06-12 11:10:00,56.28,56.28,56.18,56.19,227000.0,52.371,52.371,52.2779,52.2873,227000.0
2013-06-12 11:15:00,56.17,56.27,56.13,56.26,38000.0,52.2686,52.3617,52.2314,52.3524,38000.0
2013-06-12 11:20:00,56.3,56.3,56.24,56.28,13000.0,52.3896,52.3896,52.3338,52.371,13000.0
2013-06-12 11:25:00,56.27,56.27,56.26,56.27,7000.0,52.3617,52.3617,52.3524,52.3617,7000.0
2013-06-12 11:30:00,56.27,56.34,56.25,56.28,35000.0,52.3617,52.4268,52.3431,52.371,35000.0
2013-06-12 11:35:00,56.24,56.31,56.24,56.26,31000.0,52.3338,52.3989,52.3338,52.3524,31000.0
2013-06-12 11:40:00,56.24,56.26,56.21,56.24,42000.0,52.3338,52.3524,52.3059,52.3338,42000.0
2013-06-12 11:45:00,56.22,56.23,56.1,56.12,16000.0,52.3152,52.3245,52.2035,52.2221,16000.0
2013-06-12 11:50:00,56.12,56.14,55.99,56.0,52000.0,52.2221,52.2407,52.1011,52.1104,52000.0
2013-06-12 11:55:00,56.0,56.01,55.95,56.0,59000.0,52.1104,52.1198,52.0639,52.1104,59000.0
2013-06-12 12:00:00,56.0,56.04,55.98,56.01,62000.0,52.1104,52.1477,52.0918,52.1198,62000.0
2013-06-12 12:05:00,56.01,56.01,55.98,55.98,30000.0,52.1198,52.1198,52.0918,52.0918,30000.0
2013-06-12 12:10:00,55.98,55.98,55.9,55.9,25000.0,52.0918,52.0918,52.0174,52.0174,25000.0
2013-06-12 12:15:00,55.86,55.92,55.84,55.88,33000.0,51.9802,52.036,51.9616,51.9988,33000.0
2013-06-12 12:20:00,55.92,55.96,55.89,55.94,53000.0,52.036,52.0732,52.0081,52.0546,53000.0
2013-06-12 12:25:00,55.95,55.96,55.93,55.95,15000.0,52.0639,52.0732,52.0453,52.0639,15000.0
2013-06-12 12:30:00,55.95,55.95,55.86,55.94,42000.0,52.0639,52.0639,51.9802,52.0546,42000.0
2013-06-12 12:35:00,55.93,55.95,55.87,55.88,34000.0,52.0453,52.0639,51.9895,51.9988,34000.0
2013-06-12 12:40:00,55.89,55.99,55.85,55.99,45000.0,52.0081,52.1011,51.9709,52.1011,45000.0
2013-06-12 12:45:00,55.99,56.01,55.96,55.96,27000.0,52.1011,52.1198,52.0732,52.0732,27000.0
2013-06-12 12:50:00,55.99,56.03,55.96,56.0,18000.0,52.1011,52.1384,52.0732,52.1104,18000.0
2013-06-12 12:55:00,56.0,56.02,55.95,55.97,36000.0,52.1104,52.1291,52.0639,52.0825,36000.0
2013-06-12 13:00:00,56.0,56.01,55.9,55.94,124000.0,52.1104,52.1198,52.0174,52.0546,124000.0
2013-06-12 13:05:00,55.96,56.06,55.96,56.0,30000.0,52.0732,52.1663,52.0732,52.1104,30000.0
2013-06-12 13:10:00,56.0,56.02,55.98,56.02,32000.0,52.1104,52.1291,52.0918,52.1291,32000.0
2013-06-12 13:15:00,56.01,56.06,56.0,56.03,49000.0,52.1198,52.1663,52.1104,52.1384,49000.0
2013-06-12 13:20:00,56.02,56.04,56.0,56.03,32000.0,52.1291,52.1477,52.1104,52.1384,32000.0
2013-06-12 13:25:00,56.01,56.13,56.01,56.09,46000.0,52.1198,52.2314,52.1198,52.1942,46000.0
2013-06-12 13:30:00,56.08,56.11,56.05,56.05,39000.0,52.1849,52.2128,52.157,52.157,39000.0
2013-06-12 13:35:00,56.02,56.04,55.99,55.99,9000.0,52.1291,52.1477,52.1011,52.1011,9000.0
2013-06-12 13:40:00,55.97,56.13,55.96,56.1,48000.0,52.0825,52.2314,52.0732,52.2035,48000.0
2013-06-12 13:45:00,56.14,56.17,56.12,56.12,37000.0,52.2407,52.2686,52.2221,52.2221,37000.0
2013-06-12 13:50:00,56.13,56.22,56.11,56.22,11000.0,52.2314,52.3152,52.2128,52.3152,11000.0
2013-06-12 13:55:00,56.23,56.24,56.12,56.16,51000.0,52.3245,52.3338,52.2221,52.2593,51000.0
2013-06-12 14:00:00,56.17,56.17,56.08,56.1,37000.0,52.2686,52.2686,52.1849,52.2035,37000.0
2013-06-12 14:05:00,56.12,56.17,56.1,56.11,22000.0,52.2221,52.2686,52.2035,52.2128,22000.0
2013-06-12 14:10:00,56.11,56.11,55.99,55.99,36000.0,52.2128,52.2128,52.1011,52.1011,36000.0
2013-06-12 14:15:00,56.0,56.0,55.94,56.0,45000.0,52.1104,52.1104,52.0546,52.1104,45000.0
2013-06-12 14:20:00,56.01,56.13,56.0,56.02,71000.0,52.1198,52.2314,52.1104,52.1291,71000.0
2013-06-12 14:25:00,56.02,56.05,55.98,55.99,69000.0,52.1291,52.157,52.0918,52.1011,69000.0
2013-06-12 14:30:00,56.0,56.04,55.94,55.98,58000.0,52.1104,52.1477,52.0546,52.0918,58000.0
2013-06-12 14:35:00,55.96,56.0,55.94,55.96,34000.0,52.0732,52.1104,52.0546,52.0732,34000.0
2013-06-12 14:40:00,55.98,56.06,55.94,55.95,103000.0,52.0918,52.1663,52.0546,52.0639,103000.0
2013-06-12 14:45:00,55.99,56.02,55.93,55.93,54000.0,52.1011,52.1291,52.0453,52.0453,54000.0
2013-06-12 14:50:00,55.95,56.01,55.93,55.96,63000.0,52.0639,52.1198,52.0453,52.0732,63000.0
2013-06-12 14:55:00,55.96,55.96,55.9,55.92,46000.0,52.0732,52.0732,52.0174,52.036,46000.0
2013-06-12 15:00:00,55.93,55.96,55.89,55.93,36000.0,52.0453,52.0732,52.0081,52.0453,36000.0
2013-06-12 15:05:00,55.88,55.96,55.88,55.92,93000.0,51.9988,52.0732,51.9988,52.036,93000.0
2013-06-12 15:10:00,55.93,56.0,55.9,55.96,71000.0,52.0453,52.1104,52.0174,52.0732,71000.0
2013-06-12 15:15:00,55.96,55.99,55.9,55.94,81000.0,52.0732,52.1011,52.0174,52.0546,81000.0
2013-06-12 15:20:00,55.93,55.98,55.9,55.94,71000.0,52.0453,52.0918,52.0174,52.0546,71000.0
2013-06-12 15:25:00,55.96,55.99,55.83,55.96,124000.0,52.0732,52.1011,51.9523,52.0732,124000.0
2013-06-12 15:30:00,56.01,56.01,55.89,55.9,90000.0,52.1198,52.1198,52.0081,52.0174,90000.0
2013-06-12 15:35:00,55.89,55.98,55.87,55.92,131000.0,52.0081,52.0918,51.9895,52.036,131000.0
2013-06-12 15:40:00,55.92,55.96,55.89,55.93,142000.0,52.036,52.0732,52.0081,52.0453,142000.0
2013-06-12 15:45:00,55.96,56.06,55.91,55.97,192000.0,52.0732,52.1663,52.0267,52.0825,192000.0
2013-06-12 15:50:00,55.96,56.02,55.83,55.86,339000.0,52.0732,52.1291,51.9523,51.9802,339000.0
2013-06-12 15:55:00,55.86,55.94,55.8,55.8,441000.0,51.9802,52.0546,51.9243,51.9243,441000.0
2013-06-13 09:30:00,55.95,56.02,55.71,55.9,159000.0,52.0639,52.1291,51.8406,52.0174,159000.0
2013-06-13 09:35:00,55.92,55.92,55.78,55.92,89000.0,52.036,52.036,51.9057,52.036,89000.0
2013-06-13 09:40:00,55.95,56.38,55.95,56.37,335000.0,52.0639,52.4641,52.0639,52.4547,335000.0
2013-06-13 09:45:00,56.31,56.44,56.31,56.38,136000.0,52.3989,52.5199,52.3989,52.4641,136000.0
2013-06-13 09:50:00,56.34,56.39,56.23,56.3,104000.0,52.4268,52.4734,52.3245,52.3896,104000.0
2013-06-13 09:55:00,56.3,56.48,56.29,56.37,71000.0,52.3896,52.5571,52.3803,52.4547,71000.0
2013-06-13 10:00:00,56.34,56.66,56.34,56.6,118000.0,52.4268,52.7246,52.4268,52.6688,118000.0
2013-06-13 10:05:00,56.55,56.59,56.42,56.42,84000.0,52.6222,52.6595,52.5013,52.5013,84000.0
2013-06-13 10:10:00,56.42,56.46,56.38,56.44,103000.0,52.5013,52.5385,52.4641,52.5199,103000.0
2013-06-13 10:15:00,56.41,56.6,56.41,56.57,108000.0,52.492,52.6688,52.492,52.6409,108000.0
2013-06-13 10:20:00,56.6,56.67,56.56,56.64,174000.0,52.6688,52.7339,52.6316,52.706,174000.0
2013-06-13 10:25:00,56.62,56.63,56.56,56.57,195000.0,52.6874,52.6967,52.6316,52.6409,195000.0
2013-06-13 10:30:00,56.57,56.62,56.51,56.54,315000.0,52.6409,52.6874,52.585,52.6129,315000.0
2013-06-13 10:35:00,56.6,56.66,56.55,56.63,171000.0,52.6688,52.7246,52.6222,52.6967,171000.0
2013-06-13 10:40:00,56.63,56.65,56.53,56.59,74000.0,52.6967,52.7153,52.6036,52.6595,74000.0
2013-06-13 10:45:00,56.58,56.69,56.58,56.69,190000.0,52.6502,52.7525,52.6502,52.7525,190000.0
2013-06-13 10:50:00,56.69,56.75,56.69,56.72,82000.0,52.7525,52.8084,52.7525,52.7804,82000.0
2013-06-13 10:55:00,56.72,56.75,56.64,56.64,66000.0,52.7804,52.8084,52.706,52.706,66000.0
2013-06-13 11:00:00,56.66,56.7,56.56,56.56,87000.0,52.7246,52.7618,52.6316,52.6316,87000.0
2013-06-13 11:05:00,56.55,56.66,56.55,56.62,43000.0,52.6222,52.7246,52.6222,52.6874,43000.0
2013-06-13 11:10:00,56.62,56.68,56.61,56.66,76000.0,52.6874,52.7432,52.6781,52.7246,76000.0
2013-06-13 11:15:00,56.63,56.67,56.63,56.67,20000.0,52.6967,52.7339,52.6967,52.7339,20000.0
2013-06-13 11:20:00,56.67,56.68,56.65,56.68,67000.0,52.7339,52.7432,52.7153,52.7432,67000.0
2013-06-13 11:25:00,56.68,56.71,56.64,56.64,138000.0,52.7432,52.7711,52.706,52.706,138000.0
2013-06-13 11:30:00,56.64,56.64,56.54,56.57,21000.0,52.706,52.706,52.6129,52.6409,21000.0
2013-06-13 11:35:00,56.55,56.69,56.55,56.63,59000.0,52.6222,52.7525,52.6222,52.6967,59000.0
2013-06-13 11:40:00,56.6,56.71,56.6,56.69,63000.0,52.6688,52.7711,52.6688,52.7525,63000.0
2013-06-13 11:45:00,56.71,56.73,56.68,56.71,97000.0,52.7711,52.7897,52.7432,52.7711,97000.0
2013-06-13 11:50:00,56.72,56.73,56.65,56.67,47000.0,52.7804,52.7897,52.7153,52.7339,47000.0
2013-06-13 11:55:00,56.66,56.73,56.66,56.73,38000.0,52.7246,52.7897,52.7246,52.7897,38000.0
2013-06-13 12:00:00,56.72,56.72,56.64,56.65,79000.0,52.7804,52.7804,52.706,52.7153,79000.0
2013-06-13 12:05:00,56.63,56.68,56.63,56.68,120000.0,52.6967,52.7432,52.6967,52.7432,120000.0
2013-06-13 12:10:00,56.65,56.68,56.64,56.67,31000.0,52.7153,52.7432,52.706,52.7339,31000.0
2013-06-13 12:15:00,56.66,56.69,56.61,56.62,101000.0,52.7246,52.7525,52.6781,52.6874,101000.0
2013-06-13 12:20:00,56.64,56.67,56.63,56.64,36000.0,52.706,52.7339,52.6967,52.706,36000.0
2013-06-13 12:25:00,56.64,56.67,56.64,56.64,18000.0,52.706,52.7339,52.706,52.706,18000.0
2013-06-13 12:30:00,56.66,56.77,56.64,56.77,73000.0,52.7246,52.827,52.706,52.827,73000.0
2013-06-13 12:35:00,56.77,56.87,56.75,56.85,92000.0,52.827,52.92,52.8084,52.9014,92000.0
2013-06-13 12:40:00,56.87,56.87,56.77,56.79,67000.0,52.92,52.92,52.827,52.8456,67000.0
2013-06-13 12:45:00,56.81,56.92,56.81,56.92,58000.0,52.8642,52.9665,52.8642,52.9665,58000.0
2013-06-13 12:50:00,56.92,56.99,56.83,56.93,116000.0,52.9665,53.0317,52.8828,52.9759,116000.0
2013-06-13 12:55:00,56.9,57.0,56.89,56.9,289000.0,52.9479,53.041,52.9386,52.9479,289000.0
2013-06-13 13:00:00,56.9,56.95,56.86,56.89,62000.0,52.9479,52.9945,52.9107,52.9386,62000.0
2013-06-13 13:05:00,56.89,56.89,56.78,56.81,24000.0,52.9386,52.9386,52.8363,52.8642,24000.0
2013-06-13 13:10:00,56.8,56.83,56.78,56.8,70000.0,52.8549,52.8828,52.8363,52.8549,70000.0
2013-06-13 13:15:00,56.81,56.87,56.81,56.87,12000.0,52.8642,52.92,52.8642,52.92,12000.0
2013-06-13 13:20:00,56.83,56.88,56.83,56.88,68000.0,52.8828,52.9293,52.8828,52.9293,68000.0
2013-06-13 13:25:00,56.88,56.93,56.88,56.91,48000.0,52.9293,52.9759,52.9293,52.9572,48000.0
2013-06-13 13:30:00,56.92,56.97,56.92,56.95,21000.0,52.9665,53.0131,52.9665,52.9945,21000.0
2013-06-13 13:35:00,56.94,56.94,56.86,56.88,35000.0,52.9852,52.9852,52.9107,52.9293,35000.0
2013-06-13 13:40:00,56.89,56.9,56.87,56.9,38000.0,52.9386,52.9479,52.92,52.9479,38000.0
2013-06-13 13:45:00,56.9,56.9,56.81,56.84,36000.0,52.9479,52.9479,52.8642,52.8921,36000.0
2013-06-13 13:50:00,56.85,56.89,56.85,56.88,28000.0,52.9014,52.9386,52.9014,52.9293,28000.0
2013-06-13 13:55:00,56.88,56.9,56.87,56.9,19000.0,52.9293,52.9479,52.92,52.9479,19000.0
2013-06-13 14:00:00,56.91,56.97,56.89,56.95,85000.0,52.9572,53.0131,52.9386,52.9945,85000.0
2013-06-13 14:05:00,56.96,56.98,56.95,56.96,46000.0,53.0038,53.0224,52.9945,53.0038,46000.0
2013-06-13 14:10:00,56.96,56.99,56.95,56.97,68000.0,53.0038,53.0317,52.9945,53.0131,68000.0
2013-06-13 14:15:00,56.97,57.19,56.97,57.18,127000.0,53.0131,53.2178,53.0131,53.2085,127000.0
2013-06-13 14:20:00,57.18,57.21,57.14,57.14,77000.0,53.2085,53.2364,53.1713,53.1713,77000.0
2013-06-13 14:25:00,57.13,57.2,57.13,57.16,76000.0,53.162,53.2271,53.162,53.1899,76000.0
2013-06-13 14:30:00,57.18,57.18,57.14,57.16,103000.0,53.2085,53.2085,53.1713,53.1899,103000.0
2013-06-13 14:35:00,57.16,57.2,57.1,57.13,129000.0,53.1899,53.2271,53.134,53.162,129000.0
2013-06-13 14:40:00,57.14,57.14,57.07,57.13,44000.0,53.1713,53.1713,53.1061,53.162,44000.0
2013-06-13 14:45:00,57.15,57.15,57.06,57.07,44000.0,53.1806,53.1806,53.0968,53.1061,44000.0
2013-06-13 14:50:00,57.1,57.16,57.1,57.11,48000.0,53.134,53.1899,53.134,53.1434,48000.0
2013-06-13 14:55:00,57.11,57.14,57.07,57.13,57000.0,53.1434,53.1713,53.1061,53.162,57000.0
2013-06-13 15:00:00,57.12,57.16,57.1,57.14,40000.0,53.1527,53.1899,53.134,53.1713,40000.0
2013-06-13 15:05:00,57.13,57.25,57.12,57.23,66000.0,53.162,53.2736,53.1527,53.255,66000.0
2013-06-13 15:10:00,57.22,57.27,57.18,57.26,52000.0,53.2457,53.2922,53.2085,53.2829,52000.0
2013-06-13 15:15:00,57.27,57.3,57.19,57.19,105000.0,53.2922,53.3202,53.2178,53.2178,105000.0
2013-06-13 15:20:00,57.19,57.26,57.17,57.25,60000.0,53.2178,53.2829,53.1992,53.2736,60000.0
2013-06-13 15:25:00,57.28,57.33,57.23,57.32,79000.0,53.3015,53.3481,53.255,53.3388,79000.0
2013-06-13 15:30:00,57.32,57.34,57.24,57.28,65000.0,53.3388,53.3574,53.2643,53.3015,65000.0
2013-06-13 15:35:00,57.27,57.31,57.2,57.28,111000.0,53.2922,53.3295,53.2271,53.3015,111000.0
2013-06-13 15:40:00,57.31,57.51,57.3,57.51,255000.0,53.3295,53.5156,53.3202,53.5156,255000.0
2013-06-13 15:45:00,57.49,57.55,57.46,57.51,185000.0,53.497,53.5528,53.469,53.5156,185000.0
2013-06-13 15:50:00,57.49,57.55,57.44,57.55,459000.0,53.497,53.5528,53.4504,53.5528,459000.0
2013-06-13 15:55:00,57.54,57.55,57.39,57.43,573000.0,53.5435,53.5528,53.4039,53.4411,573000.0
2013-06-14 09:30:00,57.4,57.44,57.22,57.33,100000.0,53.4132,53.4504,53.2457,53.3481,100000.0
2013-06-14 09:35:00,57.31,57.38,57.04,57.17,65000.0,53.3295,53.3946,53.0782,53.1992,65000.0
2013-06-14 09:40:00,57.18,57.18,57.12,57.15,16000.0,53.2085,53.2085,53.1527,53.1806,16000.0
2013-06-14 09:45:00,57.13,57.31,57.1,57.27,71000.0,53.162,53.3295,53.134,53.2922,71000.0
2013-06-14 09:50:00,57.28,57.32,57.19,57.24,48000.0,53.3015,53.3388,53.2178,53.2643,48000.0
2013-06-14 09:55:00,57.26,57.39,57.24,57.39,21000.0,53.2829,53.4039,53.2643,53.4039,21000.0
2013-06-14 10:00:00,57.35,57.47,57.3,57.43,85000.0,53.3667,53.4783,53.3202,53.4411,85000.0
2013-06-14 10:05:00,57.47,57.48,57.4,57.4,62000.0,53.4783,53.4877,53.4132,53.4132,62000.0
2013-06-14 10:10:00,57.41,57.42,57.33,57.35,292000.0,53.4225,53.4318,53.3481,53.3667,292000.0
2013-06-14 10:15:00,57.33,57.37,57.22,57.32,106000.0,53.3481,53.3853,53.2457,53.3388,106000.0
2013-06-14 10:20:00,57.32,57.38,57.27,57.37,193000.0,53.3388,53.3946,53.2922,53.3853,193000.0
2013-06-14 10:25:00,57.37,57.4,57.29,57.33,21000.0,53.3853,53.4132,53.3108,53.3481,21000.0
2013-06-14 10:30:00,57.32,57.32,57.21,57.32,31000.0,53.3388,53.3388,53.2364,53.3388,31000.0
2013-06-14 10:35:00,57.33,57.33,57.23,57.23,27000.0,53.3481,53.3481,53.255,53.255,27000.0
2013-06-14 10:40:00,57.23,57.27,57.18,57.27,43000.0,53.255,53.2922,53.2085,53.2922,43000.0
2013-06-14 10:45:00,57.24,57.24,57.09,57.09,72000.0,53.2643,53.2643,53.1247,53.1247,72000.0
2013-06-14 10:50:00,57.12,57.15,57.03,57.07,363000.0,53.1527,53.1806,53.0689,53.1061,363000.0
2013-06-14 10:55:00,57.07,57.09,57.03,57.08,158000.0,53.1061,53.1247,53.0689,53.1154,158000.0
2013-06-14 11:00:00,57.1,57.29,57.05,57.28,117000.0,53.134,53.3108,53.0875,53.3015,117000.0
2013-06-14 11:05:00,57.28,57.28,57.18,57.21,29000.0,53.3015,53.3015,53.2085,53.2364,29000.0
2013-06-14 11:10:00,57.19,57.23,57.18,57.18,15000.0,53.2178,53.255,53.2085,53.2085,15000.0
2013-06-14 11:15:00,57.18,57.18,57.11,57.11,23000.0,53.2085,53.2085,53.1434,53.1434,23000.0
2013-06-14 11:20:00,57.11,57.27,57.11,57.27,49000.0,53.1434,53.2922,53.1434,53.2922,49000.0
2013-06-14 11:25:00,57.26,57.27,57.21,57.22,15000.0,53.2829,53.2922,53.2364,53.2457,15000.0
2013-06-14 11:30:00,57.21,57.21,57.09,57.14,132000.0,53.2364,53.2364,53.1247,53.1713,132000.0
2013-06-14 11:35:00,57.1,57.15,57.07,57.07,34000.0,53.134,53.1806,53.1061,53.1061,34000.0
2013-06-14 11:40:00,57.1,57.15,56.98,56.98,214000.0,53.134,53.1806,53.0224,53.0224,214000.0
2013-06-14 11:45:00,56.98,57.02,56.92,56.98,41000.0,53.0224,53.0596,52.9665,53.0224,41000.0
2013-06-14 11:50:00,56.98,57.11,56.98,57.1,29000.0,53.0224,53.1434,53.0224,53.134,29000.0
2013-06-14 11:55:00,57.1,57.14,57.05,57.11,31000.0,53.134,53.1713,53.0875,53.1434,31000.0
2013-06-14 12:00:00,57.11,57.11,57.03,57.03,24000.0,53.1434,53.1434,53.0689,53.0689,24000.0
2013-06-14 12:05:00,57.06,57.12,57.03,57.09,55000.0,53.0968,53.1527,53.0689,53.1247,55000.0
2013-06-14 12:10:00,57.07,57.09,57.07,57.08,23000.0,53.1061,53.1247,53.1061,53.1154,23000.0
2013-06-14 12:15:00,57.09,57.15,57.05,57.14,132000.0,53.1247,53.1806,53.0875,53.1713,132000.0
2013-06-14 12:20:00,57.15,57.15,57.12,57.14,15000.0,53.1806,53.1806,53.1527,53.1713,15000.0
2013-06-14 12:25:00,57.14,57.26,57.14,57.25,20000.0,53.1713,53.2829,53.1713,53.2736,20000.0
2013-06-14 12:30:00,57.24,57.25,57.17,57.17,64000.0,53.2643,53.2736,53.1992,53.1992,64000.0
2013-06-14 12:35:00,57.18,57.29,57.18,57.27,162000.0,53.2085,53.3108,53.2085,53.2922,162000.0
2013-06-14 12:40:00,57.25,57.27,57.22,57.25,36000.0,53.2736,53.2922,53.2457,53.2736,36000.0
2013-06-14 12:45:00,57.25,57.25,57.17,57.22,60000.0,53.2736,53.2736,53.1992,53.2457,60000.0
2013-06-14 12:50:00,57.2,57.22,57.18,57.18,30000.0,53.2271,53.2457,53.2085,53.2085,30000.0
2013-06-14 12:55:00,57.18,57.2,57.16,57.19,55000.0,53.2085,53.2271,53.1899,53.2178,55000.0
2013-06-14 13:00:00,57.18,57.19,57.08,57.08,94000.0,53.2085,53.2178,53.1154,53.1154,94000.0
2013-06-14 13:05:00,57.09,57.11,57.08,57.1,30000.0,53.1247,53.1434,53.1154,53.134,30000.0
2013-06-14 13:10:00,57.09,57.14,57.09,57.14,25000.0,53.1247,53.1713,53.1247,53.1713,25000.0
2013-06-14 13:15:00,57.16,57.16,57.06,57.06,15000.0,53.1899,53.1899,53.0968,53.0968,15000.0
2013-06-14 13:20:00,57.08,57.08,57.04,57.05,41000.0,53.1154,53.1154,53.0782,53.0875,41000.0
2013-06-14 13:25:00,57.04,57.08,57.03,57.08,64000.0,53.0782,53.1154,53.0689,53.1154,64000.0
2013-06-14 13:30:00,57.07,57.09,57.05,57.09,53000.0,53.1061,53.1247,53.0875,53.1247,53000.0
2013-06-14 13:35:00,57.07,57.07,56.97,56.99,25000.0,53.1061,53.1061,53.0131,53.0317,25000.0
2013-06-14 13:40:00,57.0,57.02,56.99,57.02,40000.0,53.041,53.0596,53.0317,53.0596,40000.0
2013-06-14 13:45:00,57.02,57.09,57.02,57.09,31000.0,53.0596,53.1247,53.0596,53.1247,31000.0
2013-06-14 13:50:00,57.1,57.1,57.07,57.09,26000.0,53.134,53.134,53.1061,53.1247,26000.0
2013-06-14 13:55:00,57.06,57.09,57.04,57.07,29000.0,53.0968,53.1247,53.0782,53.1061,29000.0
2013-06-14 14:00:00,57.06,57.09,57.04,57.08,91000.0,53.0968,53.1247,53.0782,53.1154,91000.0
2013-06-14 14:05:00,57.09,57.2,57.08,57.18,97000.0,53.1247,53.2271,53.1154,53.2085,97000.0
2013-06-14 14:10:00,57.18,57.21,57.16,57.2,35000.0,53.2085,53.2364,53.1899,53.2271,35000.0
2013-06-14 14:15:00,57.19,57.2,57.16,57.17,13000.0,53.2178,53.2271,53.1899,53.1992,13000.0
2013-06-14 14:20:00,57.17,57.26,57.16,57.23,57000.0,53.1992,53.2829,53.1899,53.255,57000.0
2013-06-14 14:25:00,57.2,57.22,57.18,57.19,33000.0,53.2271,53.2457,53.2085,53.2178,33000.0
2013-06-14 14:30:00,57.18,57.2,57.16,57.18,56000.0,53.2085,53.2271,53.1899,53.2085,56000.0
2013-06-14 14:35:00,57.2,57.24,57.16,57.24,102000.0,53.2271,53.2643,53.1899,53.2643,102000.0
2013-06-14 14:40:00,57.25,57.25,57.22,57.23,18000.0,53.2736,53.2736,53.2457,53.255,18000.0
2013-06-14 14:45:00,57.23,57.23,57.18,57.18,66000.0,53.255,53.255,53.2085,53.2085,66000.0
2013-06-14 14:50:00,57.17,57.17,57.09,57.1,66000.0,53.1992,53.1992,53.1247,53.134,66000.0
2013-06-14 14:55:00,57.09,57.1,57.0,57.02,94000.0,53.1247,53.134,53.041,53.0596,94000.0
2013-06-14 15:00:00,57.07,57.2,57.05,57.2,78000.0,53.1061,53.2271,53.0875,53.2271,78000.0
2013-06-14 15:05:00,57.26,57.27,57.19,57.2,53000.0,53.2829,53.2922,53.2178,53.2271,53000.0
2013-06-14 15:10:00,57.2,57.22,57.16,57.2,40000.0,53.2271,53.2457,53.1899,53.2271,40000.0
2013-06-14 15:15:00,57.22,57.28,57.21,57.26,53000.0,53.2457,53.3015,53.2364,53.2829,53000.0
2013-06-14 15:20:00,57.26,57.33,57.25,57.33,72000.0,53.2829,53.3481,53.2736,53.3481,72000.0
2013-06-14 15:25:00,57.32,57.37,57.26,57.26,57000.0,53.3388,53.3853,53.2829,53.2829,57000.0
2013-06-14 15:30:00,57.25,57.3,57.21,57.21,77000.0,53.2736,53.3202,53.2364,53.2364,77000.0
2013-06-14 15:35:00,57.2,57.23,57.16,57.16,59000.0,53.2271,53.255,53.1899,53.1899,59000.0
2013-06-14 15:40:00,57.15,57.2,57.11,57.13,119000.0,53.1806,53.2271,53.1434,53.162,119000.0
2013-06-14 15:45:00,57.14,57.16,57.08,57.13,198000.0,53.1713,53.1899,53.1154,53.162,198000.0
2013-06-14 15:50:00,57.13,57.15,57.1,57.15,98000.0,53.162,53.1806,53.134,53.1806,98000.0
2013-06-14 15:55:00,57.15,57.18,57.03,57.04,451000.0,53.1806,53.2085,53.0689,53.0782,451000.0
2013-06-17 09:30:00,57.41,57.55,57.41,57.51,282000.0,53.4225,53.5528,53.4225,53.5156,282000.0
2013-06-17 09:35:00,57.51,57.77,57.46,57.68,189000.0,53.5156,53.7575,53.469,53.6738,189000.0
2013-06-17 09:40:00,57.7,57.7,57.58,57.66,129000.0,53.6924,53.6924,53.5807,53.6551,129000.0
2013-06-17 09:45:00,57.66,57.72,57.6,57.64,69000.0,53.6551,53.711,53.5993,53.6365,69000.0
2013-06-17 09:50:00,57.62,57.69,57.53,57.64,187000.0,53.6179,53.6831,53.5342,53.6365,187000.0
2013-06-17 09:55:00,57.66,57.74,57.65,57.65,64000.0,53.6551,53.7296,53.6458,53.6458,64000.0
2013-06-17 10:00:00,57.65,57.73,57.61,57.63,58000.0,53.6458,53.7203,53.6086,53.6272,58000.0
2013-06-17 10:05:00,57.65,57.74,57.64,57.74,54000.0,53.6458,53.7296,53.6365,53.7296,54000.0
2013-06-17 10:10:00,57.73,57.87,57.71,57.84,229000.0,53.7203,53.8506,53.7017,53.8226,229000.0
2013-06-17 10:15:00,57.84,57.87,57.73,57.73,119000.0,53.8226,53.8506,53.7203,53.7203,119000.0
2013-06-17 10:20:00,57.75,57.85,57.7,57.77,220000.0,53.7389,53.832,53.6924,53.7575,220000.0
2013-06-17 10:25:00,57.76,57.84,57.76,57.8,127000.0,53.7482,53.8226,53.7482,53.7854,127000.0
2013-06-17 10:30:00,57.8,57.81,57.72,57.76,296000.0,53.7854,53.7947,53.711,53.7482,296000.0
2013-06-17 10:35:00,57.78,57.8,57.7,57.72,87000.0,53.7668,53.7854,53.6924,53.711,87000.0
2013-06-17 10:40:00,57.72,57.73,57.65,57.7,41000.0,53.711,53.7203,53.6458,53.6924,41000.0
2013-06-17 10:45:00,57.69,57.8,57.69,57.74,50000.0,53.6831,53.7854,53.6831,53.7296,50000.0
2013-06-17 10:50:00,57.72,57.81,57.72,57.79,35000.0,53.711,53.7947,53.711,53.7761,35000.0
2013-06-17 10:55:00,57.79,57.94,57.78,57.92,81000.0,53.7761,53.9157,53.7668,53.8971,81000.0
2013-06-17 11:00:00,57.92,57.93,57.87,57.9,47000.0,53.8971,53.9064,53.8506,53.8785,47000.0
2013-06-17 11:05:00,57.9,58.0,57.86,57.98,92000.0,53.8785,53.9715,53.8413,53.9529,92000.0
2013-06-17 11:10:00,58.0,58.08,57.98,58.08,181000.0,53.9715,54.046,53.9529,54.046,181000.0
2013-06-17 11:15:00,58.05,58.1,58.05,58.1,71000.0,54.0181,54.0646,54.0181,54.0646,71000.0
2013-06-17 11:20:00,58.07,58.07,58.03,58.07,136000.0,54.0367,54.0367,53.9995,54.0367,136000.0
2013-06-17 11:25:00,58.05,58.08,58.05,58.05,141000.0,54.0181,54.046,54.0181,54.0181,141000.0
2013-06-17 11:30:00,58.05,58.05,57.97,58.0,99000.0,54.0181,54.0181,53.9436,53.9715,99000.0
2013-06-17 11:35:00,58.03,58.07,57.99,58.05,79000.0,53.9995,54.0367,53.9622,54.0181,79000.0
2013-06-17 11:40:00,58.04,58.06,57.99,58.0,46000.0,54.0088,54.0274,53.9622,53.9715,46000.0
2013-06-17 11:45:00,57.98,57.99,57.89,57.89,44000.0,53.9529,53.9622,53.8692,53.8692,44000.0
2013-06-17 11:50:00,57.88,57.96,57.88,57.94,37000.0,53.8599,53.9343,53.8599,53.9157,37000.0
2013-06-17 11:55:00,57.93,58.01,57.93,57.98,42000.0,53.9064,53.9808,53.9064,53.9529,42000.0
2013-06-17 12:00:00,57.94,57.98,57.94,57.98,25000.0,53.9157,53.9529,53.9157,53.9529,25000.0
2013-06-17 12:05:00,57.98,58.0,57.91,57.92,28000.0,53.9529,53.9715,53.8878,53.8971,28000.0
2013-06-17 12:10:00,57.92,57.92,57.84,57.85,25000.0,53.8971,53.8971,53.8226,53.832,25000.0
2013-06-17 12:15:00,57.82,57.88,57.82,57.87,47000.0,53.804,53.8599,53.804,53.8506,47000.0
2013-06-17 12:20:00,57.88,57.95,57.86,57.95,25000.0,53.8599,53.925,53.8413,53.925,25000.0
2013-06-17 12:25:00,57.95,57.96,57.89,57.91,44000.0,53.925,53.9343,53.8692,53.8878,44000.0
2013-06-17 12:30:00,57.87,57.93,57.86,57.93,34000.0,53.8506,53.9064,53.8413,53.9064,34000.0
2013-06-17 12:35:00,57.9,57.93,57.85,57.85,45000.0,53.8785,53.9064,53.832,53.832,45000.0
2013-06-17 12:40:00,57.85,57.87,57.8,57.83,43000.0,53.832,53.8506,53.7854,53.8133,43000.0
2013-06-17 12:45:00,57.88,57.89,57.84,57.86,28000.0,53.8599,53.8692,53.8226,53.8413,28000.0
2013-06-17 12:50:00,57.84,57.85,57.77,57.77,33000.0,53.8226,53.832,53.7575,53.7575,33000.0
2013-06-17 12:55:00,57.77,57.83,57.76,57.81,30000.0,53.7575,53.8133,53.7482,53.7947,30000.0
2013-06-17 13:00:00,57.8,57.85,57.8,57.85,37000.0,53.7854,53.832,53.7854,53.832,37000.0
2013-06-17 13:05:00,57.84,57.87,57.81,57.86,26000.0,53.8226,53.8506,53.7947,53.8413,26000.0
2013-06-17 13:10:00,57.85,57.91,57.8,57.91,48000.0,53.832,53.8878,53.7854,53.8878,48000.0
2013-06-17 13:15:00,57.91,57.91,57.85,57.9,22000.0,53.8878,53.8878,53.832,53.8785,22000.0
2013-06-17 13:20:00,57.9,57.99,57.87,57.96,25000.0,53.8785,53.9622,53.8506,53.9343,25000.0
2013-06-17 13:25:00,57.99,58.0,57.88,57.88,62000.0,53.9622,53.9715,53.8599,53.8599,62000.0
2013-06-17 13:30:00,57.89,57.89,57.81,57.86,162000.0,53.8692,53.8692,53.7947,53.8413,162000.0
2013-06-17 13:35:00,57.88,57.94,57.86,57.87,24000.0,53.8599,53.9157,53.8413,53.8506,24000.0
2013-06-17 13:40:00,57.88,57.88,57.82,57.82,39000.0,53.8599,53.8599,53.804,53.804,39000.0
2013-06-17 13:45:00,57.85,57.86,57.8,57.8,28000.0,53.832,53.8413,53.7854,53.7854,28000.0
2013-06-17 13:50:00,57.79,57.83,57.79,57.82,21000.0,53.7761,53.8133,53.7761,53.804,21000.0
2013-06-17 13:55:00,57.81,57.86,57.81,57.85,28000.0,53.7947,53.8413,53.7947,53.832,28000.0
2013-06-17 14:00:00,57.84,57.88,57.84,57.87,35000.0,53.8226,53.8599,53.8226,53.8506,35000.0
2013-06-17 14:05:00,57.86,57.92,57.78,57.82,63000.0,53.8413,53.8971,53.7668,53.804,63000.0
2013-06-17 14:10:00,57.81,57.82,57.7,57.76,83000.0,53.7947,53.804,53.6924,53.7482,83000.0
2013-06-17 14:15:00,57.77,57.84,57.73,57.82,81000.0,53.7575,53.8226,53.7203,53.804,81000.0
2013-06-17 14:20:00,57.83,57.83,57.68,57.7,359000.0,53.8133,53.8133,53.6738,53.6924,359000.0
2013-06-17 14:25:00,57.7,57.72,57.64,57.72,79000.0,53.6924,53.711,53.6365,53.711,79000.0
2013-06-17 14:30:00,57.72,57.76,57.67,57.75,58000.0,53.711,53.7482,53.6645,53.7389,58000.0
2013-06-17 14:35:00,57.77,57.8,57.75,57.75,42000.0,53.7575,53.7854,53.7389,53.7389,42000.0
2013-06-17 14:40:00,57.78,57.81,57.75,57.79,48000.0,53.7668,53.7947,53.7389,53.7761,48000.0
2013-06-17 14:45:00,57.8,57.8,57.69,57.69,73000.0,53.7854,53.7854,53.6831,53.6831,73000.0
2013-06-17 14:50:00,57.72,57.77,57.66,57.71,99000.0,53.711,53.7575,53.6551,53.7017,99000.0
2013-06-17 14:55:00,57.72,57.82,57.67,57.68,98000.0,53.711,53.804,53.6645,53.6738,98000.0
2013-06-17 15:00:00,57.66,57.74,57.63,57.72,68000.0,53.6551,53.7296,53.6272,53.711,68000.0
2013-06-17 15:05:00,57.73,57.82,57.71,57.78,50000.0,53.7203,53.804,53.7017,53.7668,50000.0
2013-06-17 15:10:00,57.79,57.79,57.71,57.73,76000.0,53.7761,53.7761,53.7017,53.7203,76000.0
2013-06-17 15:15:00,57.74,57.79,57.71,57.79,44000.0,53.7296,53.7761,53.7017,53.7761,44000.0
2013-06-17 15:20:00,57.79,57.8,57.7,57.79,65000.0,53.7761,53.7854,53.6924,53.7761,65000.0
2013-06-17 15:25:00,57.8,57.81,57.7,57.71,95000.0,53.7854,53.7947,53.6924,53.7017,95000.0
2013-06-17 15:30:00,57.72,57.84,57.71,57.8,106000.0,53.711,53.8226,53.7017,53.7854,106000.0
2013-06-17 15:35:00,57.8,57.99,57.8,57.93,102000.0,53.7854,53.9622,53.7854,53.9064,102000.0
2013-06-17 15:40:00,57.93,57.99,57.9,57.97,93000.0,53.9064,53.9622,53.8785,53.9436,93000.0
2013-06-17 15:45:00,57.97,57.97,57.84,57.88,127000.0,53.9436,53.9436,53.8226,53.8599,127000.0
2013-06-17 15:50:00,57.88,57.88,57.81,57.86,128000.0,53.8599,53.8599,53.7947,53.8413,128000.0
2013-06-17 15:55:00,57.88,57.9,57.78,57.83,259000.0,53.8599,53.8785,53.7668,53.8133,259000.0
2013-06-18 09:30:00,58.15,58.17,58.05,58.13,152000.0,54.1111,54.1297,54.0181,54.0925,152000.0
2013-06-18 09:35:00,58.06,58.2,58.02,58.16,52000.0,54.0274,54.1576,53.9901,54.1204,52000.0
2013-06-18 09:40:00,58.16,58.27,58.1,58.14,85000.0,54.1204,54.2228,54.0646,54.1018,85000.0
2013-06-18 09:45:00,58.1,58.33,58.1,58.33,67000.0,54.0646,54.2786,54.0646,54.2786,67000.0
2013-06-18 09:50:00,58.29,58.34,58.28,58.3,72000.0,54.2414,54.2879,54.2321,54.2507,72000.0
2013-06-18 09:55:00,58.28,58.38,58.2,58.23,101000.0,54.2321,54.3251,54.1576,54.1856,101000.0
2013-06-18 10:00:00,58.19,58.31,58.16,58.2,45000.0,54.1483,54.26,54.1204,54.1576,45000.0
2013-06-18 10:05:00,58.2,58.24,58.12,58.15,48000.0,54.1576,54.1949,54.0832,54.1111,48000.0
2013-06-18 10:10:00,58.21,58.24,58.14,58.21,346000.0,54.1669,54.1949,54.1018,54.1669,346000.0
2013-06-18 10:15:00,58.2,58.35,58.18,58.3,90000.0,54.1576,54.2972,54.139,54.2507,90000.0
2013-06-18 10:20:00,58.3,58.4,58.23,58.27,142000.0,54.2507,54.3438,54.1856,54.2228,142000.0
2013-06-18 10:25:00,58.27,58.3,58.26,58.3,49000.0,54.2228,54.2507,54.2135,54.2507,49000.0
2013-06-18 10:30:00,58.3,58.36,58.28,58.31,189000.0,54.2507,54.3065,54.2321,54.26,189000.0
2013-06-18 10:35:00,58.31,58.43,58.31,58.4,94000.0,54.26,54.3717,54.26,54.3438,94000.0
2013-06-18 10:40:00,58.41,58.45,58.4,58.44,35000.0,54.3531,54.3903,54.3438,54.381,35000.0
2013-06-18 10:45:00,58.4,58.4,58.33,58.33,94000.0,54.3438,54.3438,54.2786,54.2786,94000.0
2013-06-18 10:50:00,58.35,58.4,58.34,58.37,135000.0,54.2972,54.3438,54.2879,54.3158,135000.0
2013-06-18 10:55:00,58.38,58.42,58.36,58.4,13000.0,54.3251,54.3624,54.3065,54.3438,13000.0
2013-06-18 11:00:00,58.4,58.44,58.37,58.41,175000.0,54.3438,54.381,54.3158,54.3531,175000.0
2013-06-18 11:05:00,58.42,58.45,58.38,58.4,60000.0,54.3624,54.3903,54.3251,54.3438,60000.0
2013-06-18 11:10:00,58.39,58.39,58.36,58.36,38000.0,54.3344,54.3344,54.3065,54.3065,38000.0
2013-06-18 11:15:00,58.36,58.39,58.34,58.39,44000.0,54.3065,54.3344,54.2879,54.3344,44000.0
2013-06-18 11:20:00,58.41,58.41,58.33,58.35,24000.0,54.3531,54.3531,54.2786,54.2972,24000.0
2013-06-18 11:25:00,58.35,58.44,58.35,58.44,20000.0,54.2972,54.381,54.2972,54.381,20000.0
2013-06-18 11:30:00,58.42,58.49,58.42,58.47,43000.0,54.3624,54.4275,54.3624,54.4089,43000.0
2013-06-18 11:35:00,58.46,58.48,58.39,58.42,41000.0,54.3996,54.4182,54.3344,54.3624,41000.0
2013-06-18 11:40:00,58.42,58.43,58.36,58.37,36000.0,54.3624,54.3717,54.3065,54.3158,36000.0
2013-06-18 11:45:00,58.36,58.38,58.3,58.33,213000.0,54.3065,54.3251,54.2507,54.2786,213000.0
2013-06-18 11:50:00,58.32,58.34,58.24,58.27,67000.0,54.2693,54.2879,54.1949,54.2228,67000.0
2013-06-18 11:55:00,58.27,58.29,58.25,58.27,75000.0,54.2228,54.2414,54.2042,54.2228,75000.0
2013-06-18 12:00:00,58.27,58.27,58.18,58.2,41000.0,54.2228,54.2228,54.139,54.1576,41000.0
2013-06-18 12:05:00,58.2,58.2,58.14,58.19,58000.0,54.1576,54.1576,54.1018,54.1483,58000.0
2013-06-18 12:10:00,58.18,58.2,58.16,58.18,23000.0,54.139,54.1576,54.1204,54.139,23000.0
2013-06-18 12:15:00,58.18,58.21,58.16,58.21,21000.0,54.139,54.1669,54.1204,54.1669,21000.0
2013-06-18 12:20:00,58.2,58.2,58.12,58.15,60000.0,54.1576,54.1576,54.0832,54.1111,60000.0
2013-06-18 12:25:00,58.15,58.21,58.14,58.21,163000.0,54.1111,54.1669,54.1018,54.1669,163000.0
2013-06-18 12:30:00,58.22,58.27,58.2,58.2,37000.0,54.1763,54.2228,54.1576,54.1576,37000.0
2013-06-18 12:35:00,58.19,58.21,58.19,58.21,9000.0,54.1483,54.1669,54.1483,54.1669,9000.0
2013-06-18 12:40:00,58.23,58.25,58.14,58.14,46000.0,54.1856,54.2042,54.1018,54.1018,46000.0
2013-06-18 12:45:00,58.14,58.2,58.14,58.18,19000.0,54.1018,54.1576,54.1018,54.139,19000.0
2013-06-18 12:50:00,58.18,58.22,58.18,58.22,42000.0,54.139,54.1763,54.139,54.1763,42000.0
2013-06-18 12:55:00,58.25,58.29,58.25,58.29,12000.0,54.2042,54.2414,54.2042,54.2414,12000.0
2013-06-18 13:00:00,58.3,58.33,58.26,58.26,17000.0,54.2507,54.2786,54.2135,54.2135,17000.0
2013-06-18 13:05:00,58.2,58.22,58.15,58.17,40000.0,54.1576,54.1763,54.1111,54.1297,40000.0
2013-06-18 13:10:00,58.17,58.22,58.17,58.21,21000.0,54.1297,54.1763,54.1297,54.1669,21000.0
2013-06-18 13:15:00,58.22,58.25,58.13,58.25,50000.0,54.1763,54.2042,54.0925,54.2042,50000.0
2013-06-18 13:20:00,58.23,58.23,58.2,58.2,28000.0,54.1856,54.1856,54.1576,54.1576,28000.0
2013-06-18 13:25:00,58.21,58.25,58.2,58.24,146000.0,54.1669,54.2042,54.1576,54.1949,146000.0
2013-06-18 13:30:00,58.24,58.24,58.22,58.24,19000.0,54.1949,54.1949,54.1763,54.1949,19000.0
2013-06-18 13:35:00,58.24,58.24,58.18,58.18,23000.0,54.1949,54.1949,54.139,54.139,23000.0
2013-06-18 13:40:00,58.19,58.28,58.18,58.25,21000.0,54.1483,54.2321,54.139,54.2042,21000.0
2013-06-18 13:45:00,58.25,58.29,58.22,58.29,24000.0,54.2042,54.2414,54.1763,54.2414,24000.0
2013-06-18 13:50:00,58.26,58.31,58.26,58.27,32000.0,54.2135,54.26,54.2135,54.2228,32000.0
2013-06-18 13:55:00,58.26,58.29,58.26,58.29,25000.0,54.2135,54.2414,54.2135,54.2414,25000.0
2013-06-18 14:00:00,58.29,58.29,58.24,58.29,43000.0,54.2414,54.2414,54.1949,54.2414,43000.0
2013-06-18 14:05:00,58.33,58.37,58.29,58.3,25000.0,54.2786,54.3158,54.2414,54.2507,25000.0
2013-06-18 14:10:00,58.3,58.35,58.3,58.34,9000.0,54.2507,54.2972,54.2507,54.2879,9000.0
2013-06-18 14:15:00,58.35,58.38,58.31,58.37,76000.0,54.2972,54.3251,54.26,54.3158,76000.0
2013-06-18 14:20:00,58.37,58.4,58.35,58.4,73000.0,54.3158,54.3438,54.2972,54.3438,73000.0
2013-06-18 14:25:00,58.42,58.43,58.28,58.32,54000.0,54.3624,54.3717,54.2321,54.2693,54000.0
2013-06-18 14:30:00,58.31,58.31,58.3,58.3,6000.0,54.26,54.26,54.2507,54.2507,6000.0
2013-06-18 14:35:00,58.3,58.32,58.29,58.3,27000.0,54.2507,54.2693,54.2414,54.2507,27000.0
2013-06-18 14:40:00,58.31,58.31,58.29,58.3,15000.0,54.26,54.26,54.2414,54.2507,15000.0
2013-06-18 14:45:00,58.3,58.34,58.3,58.34,23000.0,54.2507,54.2879,54.2507,54.2879,23000.0
2013-06-18 14:50:00,58.35,58.37,58.34,58.35,23000.0,54.2972,54.3158,54.2879,54.2972,23000.0
2013-06-18 14:55:00,58.36,58.36,58.31,58.33,31000.0,54.3065,54.3065,54.26,54.2786,31000.0
2013-06-18 15:00:00,58.34,58.34,58.26,58.26,38000.0,54.2879,54.2879,54.2135,54.2135,38000.0
2013-06-18 15:05:00,58.3,58.32,58.24,58.3,47000.0,54.2507,54.2693,54.1949,54.2507,47000.0
2013-06-18 15:10:00,58.32,58.34,58.28,58.3,49000.0,54.2693,54.2879,54.2321,54.2507,49000.0
2013-06-18 15:15:00,58.32,58.36,58.3,58.36,29000.0,54.2693,54.3065,54.2507,54.3065,29000.0
2013-06-18 15:20:00,58.35,58.43,58.35,58.39,83000.0,54.2972,54.3717,54.2972,54.3344,83000.0
2013-06-18 15:25:00,58.4,58.45,58.38,58.43,106000.0,54.3438,54.3903,54.3251,54.3717,106000.0
2013-06-18 15:30:00,58.44,58.44,58.37,58.42,79000.0,54.381,54.381,54.3158,54.3624,79000.0
2013-06-18 15:35:00,58.42,58.44,58.38,58.42,77000.0,54.3624,54.381,54.3251,54.3624,77000.0
2013-06-18 15:40:00,58.44,58.45,58.41,58.43,99000.0,54.381,54.3903,54.3531,54.3717,99000.0
2013-06-18 15:45:00,58.41,58.47,58.41,58.45,86000.0,54.3531,54.4089,54.3531,54.3903,86000.0
2013-06-18 15:50:00,58.44,58.45,58.4,58.41,128000.0,54.381,54.3903,54.3438,54.3531,128000.0
2013-06-18 15:55:00,58.4,58.46,58.39,58.43,252000.0,54.3438,54.3996,54.3344,54.3717,252000.0
2013-06-19 09:30:00,58.55,58.8,58.53,58.7,273000.0,54.4833,54.716,54.4647,54.6229,273000.0
2013-06-19 09:35:00,58.72,58.78,58.66,58.69,65000.0,54.6415,54.6974,54.5857,54.6136,65000.0
2013-06-19 09:40:00,58.67,58.75,58.66,58.75,159000.0,54.595,54.6694,54.5857,54.6694,159000.0
2013-06-19 09:45:00,58.68,58.76,58.67,58.7,152000.0,54.6043,54.6787,54.595,54.6229,152000.0
2013-06-19 09:50:00,58.67,58.72,58.65,58.71,105000.0,54.595,54.6415,54.5764,54.6322,105000.0
2013-06-19 09:55:00,58.73,58.75,58.69,58.7,94000.0,54.6508,54.6694,54.6136,54.6229,94000.0
2013-06-19 10:00:00,58.72,58.97,58.67,58.95,178000.0,54.6415,54.8742,54.595,54.8556,178000.0
2013-06-19 10:05:00,58.93,58.94,58.85,58.89,51000.0,54.8369,54.8462,54.7625,54.7997,51000.0
2013-06-19 10:10:00,58.91,58.92,58.85,58.89,188000.0,54.8183,54.8276,54.7625,54.7997,188000.0
2013-06-19 10:15:00,58.89,58.99,58.89,58.95,117000.0,54.7997,54.8928,54.7997,54.8556,117000.0
2013-06-19 10:20:00,58.97,59.08,58.97,59.08,77000.0,54.8742,54.9765,54.8742,54.9765,77000.0
2013-06-19 10:25:00,59.09,59.14,59.03,59.03,96000.0,54.9858,55.0324,54.93,54.93,96000.0
2013-06-19 10:30:00,59.05,59.07,59.03,59.06,48000.0,54.9486,54.9672,54.93,54.9579,48000.0
2013-06-19 10:35:00,59.03,59.12,59.03,59.12,442000.0,54.93,55.0137,54.93,55.0137,442000.0
2013-06-19 10:40:00,59.1,59.13,59.06,59.12,52000.0,54.9951,55.023,54.9579,55.0137,52000.0
2013-06-19 10:45:00,59.12,59.13,59.01,59.01,37000.0,55.0137,55.023,54.9114,54.9114,37000.0
2013-06-19 10:50:00,59.01,59.06,58.95,58.99,70000.0,54.9114,54.9579,54.8556,54.8928,70000.0
2013-06-19 10:55:00,58.99,59.01,58.87,58.96,221000.0,54.8928,54.9114,54.7811,54.8649,221000.0
2013-06-19 11:00:00,58.97,59.03,58.94,59.02,53000.0,54.8742,54.93,54.8462,54.9207,53000.0
2013-06-19 11:05:00,59.04,59.05,58.94,58.98,74000.0,54.9393,54.9486,54.8462,54.8835,74000.0
2013-06-19 11:10:00,59.0,59.07,59.0,59.07,37000.0,54.9021,54.9672,54.9021,54.9672,37000.0
2013-06-19 11:15:00,59.02,59.1,59.01,59.1,17000.0,54.9207,54.9951,54.9114,54.9951,17000.0
2013-06-19 11:20:00,59.13,59.13,59.04,59.05,34000.0,55.023,55.023,54.9393,54.9486,34000.0
2013-06-19 11:25:00,59.05,59.11,59.01,59.11,101000.0,54.9486,55.0044,54.9114,55.0044,101000.0
2013-06-19 11:30:00,59.11,59.11,59.06,59.1,22000.0,55.0044,55.0044,54.9579,54.9951,22000.0
2013-06-19 11:35:00,59.1,59.16,59.05,59.05,46000.0,54.9951,55.051,54.9486,54.9486,46000.0
2013-06-19 11:40:00,59.08,59.15,59.05,59.13,36000.0,54.9765,55.0417,54.9486,55.023,36000.0
2013-06-19 11:45:00,59.1,59.15,59.1,59.1,29000.0,54.9951,55.0417,54.9951,54.9951,29000.0
2013-06-19 11:50:00,59.07,59.13,59.05,59.08,36000.0,54.9672,55.023,54.9486,54.9765,36000.0
2013-06-19 11:55:00,59.08,59.19,59.08,59.1,265000.0,54.9765,55.0789,54.9765,54.9951,265000.0
2013-06-19 12:00:00,59.11,59.14,59.07,59.13,58000.0,55.0044,55.0324,54.9672,55.023,58000.0
2013-06-19 12:05:00,59.1,59.12,59.0,59.02,48000.0,54.9951,55.0137,54.9021,54.9207,48000.0
2013-06-19 12:10:00,59.02,59.05,59.01,59.03,46000.0,54.9207,54.9486,54.9114,54.93,46000.0
2013-06-19 12:15:00,59.03,59.07,58.95,58.95,36000.0,54.93,54.9672,54.8556,54.8556,36000.0
2013-06-19 12:20:00,58.95,58.99,58.95,58.99,22000.0,54.8556,54.8928,54.8556,54.8928,22000.0
2013-06-19 12:25:00,58.98,59.0,58.95,58.97,76000.0,54.8835,54.9021,54.8556,54.8742,76000.0
2013-06-19 12:30:00,58.96,58.96,58.92,58.93,51000.0,54.8649,54.8649,54.8276,54.8369,51000.0
2013-06-19 12:35:00,58.93,58.95,58.92,58.95,14000.0,54.8369,54.8556,54.8276,54.8556,14000.0
2013-06-19 12:40:00,58.95,58.99,58.94,58.99,29000.0,54.8556,54.8928,54.8462,54.8928,29000.0
2013-06-19 12:45:00,58.99,59.0,58.96,58.98,25000.0,54.8928,54.9021,54.8649,54.8835,25000.0
2013-06-19 12:50:00,58.96,59.02,58.96,59.02,20000.0,54.8649,54.9207,54.8649,54.9207,20000.0
2013-06-19 12:55:00,58.98,58.99,58.92,58.92,22000.0,54.8835,54.8928,54.8276,54.8276,22000.0
2013-06-19 13:00:00,58.94,58.94,58.83,58.85,60000.0,54.8462,54.8462,54.7439,54.7625,60000.0
2013-06-19 13:05:00,58.86,58.92,58.86,58.89,25000.0,54.7718,54.8276,54.7718,54.7997,25000.0
2013-06-19 13:10:00,58.91,58.97,58.91,58.96,60000.0,54.8183,54.8742,54.8183,54.8649,60000.0
2013-06-19 13:15:00,58.93,58.95,58.86,58.92,26000.0,54.8369,54.8556,54.7718,54.8276,26000.0
2013-06-19 13:20:00,58.94,58.94,58.87,58.89,82000.0,54.8462,54.8462,54.7811,54.7997,82000.0
2013-06-19 13:25:00,58.88,58.98,58.86,58.95,53000.0,54.7904,54.8835,54.7718,54.8556,53000.0
2013-06-19 13:30:00,58.94,58.96,58.86,58.94,35000.0,54.8462,54.8649,54.7718,54.8462,35000.0
2013-06-19 13:35:00,58.93,58.96,58.89,58.9,31000.0,54.8369,54.8649,54.7997,54.809,31000.0
2013-06-19 13:40:00,58.88,58.9,58.87,58.87,52000.0,54.7904,54.809,54.7811,54.7811,52000.0
2013-06-19 13:45:00,58.87,58.89,58.84,58.86,25000.0,54.7811,54.7997,54.7532,54.7718,25000.0
2013-06-19 13:50:00,58.83,58.97,58.83,58.92,54000.0,54.7439,54.8742,54.7439,54.8276,54000.0
2013-06-19 13:55:00,58.92,59.01,58.89,58.94,74000.0,54.8276,54.9114,54.7997,54.8462,74000.0
2013-06-19 14:00:00,58.91,59.06,58.75,58.75,83000.0,54.8183,54.9579,54.6694,54.6694,83000.0
2013-06-19 14:05:00,58.75,58.84,58.7,58.82,77000.0,54.6694,54.7532,54.6229,54.7346,77000.0
2013-06-19 14:10:00,58.78,59.1,58.77,59.08,115000.0,54.6974,54.9951,54.6881,54.9765,115000.0
2013-06-19 14:15:00,59.02,59.06,58.97,59.0,41000.0,54.9207,54.9579,54.8742,54.9021,41000.0
2013-06-19 14:20:00,58.98,58.98,58.77,58.8,43000.0,54.8835,54.8835,54.6881,54.716,43000.0
2013-06-19 14:25:00,58.82,58.99,58.82,58.99,61000.0,54.7346,54.8928,54.7346,54.8928,61000.0
2013-06-19 14:30:00,59.04,59.04,58.83,58.92,42000.0,54.9393,54.9393,54.7439,54.8276,42000.0
2013-06-19 14:35:00,58.85,59.08,58.83,58.85,41000.0,54.7625,54.9765,54.7439,54.7625,41000.0
2013-06-19 14:40:00,58.92,59.04,58.9,58.94,20000.0,54.8276,54.9393,54.809,54.8462,20000.0
2013-06-19 14:45:00,58.98,59.0,58.9,59.0,140000.0,54.8835,54.9021,54.809,54.9021,140000.0
2013-06-19 14:50:00,58.99,59.0,58.91,58.99,113000.0,54.8928,54.9021,54.8183,54.8928,113000.0
2013-06-19 14:55:00,58.93,58.96,58.72,58.75,175000.0,54.8369,54.8649,54.6415,54.6694,175000.0
2013-06-19 15:00:00,58.76,58.94,58.74,58.94,61000.0,54.6787,54.8462,54.6601,54.8462,61000.0
2013-06-19 15:05:00,58.9,58.94,58.76,58.81,51000.0,54.809,54.8462,54.6787,54.7253,51000.0
2013-06-19 15:10:00,58.81,58.9,58.8,58.88,83000.0,54.7253,54.809,54.716,54.7904,83000.0
2013-06-19 15:15:00,58.86,58.91,58.81,58.81,72000.0,54.7718,54.8183,54.7253,54.7253,72000.0
2013-06-19 15:20:00,58.81,58.89,58.81,58.89,84000.0,54.7253,54.7997,54.7253,54.7997,84000.0
2013-06-19 15:25:00,58.89,58.93,58.85,58.9,34000.0,54.7997,54.8369,54.7625,54.809,34000.0
2013-06-19 15:30:00,58.91,58.91,58.77,58.77,77000.0,54.8183,54.8183,54.6881,54.6881,77000.0
2013-06-19 15:35:00,58.76,58.92,58.76,58.9,86000.0,54.6787,54.8276,54.6787,54.809,86000.0
2013-06-19 15:40:00,58.88,58.93,58.86,58.87,167000.0,54.7904,54.8369,54.7718,54.7811,167000.0
2013-06-19 15:45:00,58.91,58.96,58.7,58.76,108000.0,54.8183,54.8649,54.6229,54.6787,108000.0
2013-06-19 15:50:00,58.75,58.8,58.63,58.76,141000.0,54.6694,54.716,54.5578,54.6787,141000.0
2013-06-19 15:55:00,58.81,58.84,58.69,58.7,488000.0,54.7253,54.7532,54.6136,54.6229,488000.0
2013-06-20 09:30:00,57.96,58.26,57.96,58.11,245000.0,53.9343,54.2135,53.9343,54.0739,245000.0
2013-06-20 09:35:00,58.11,58.15,57.98,58.08,187000.0,54.0739,54.1111,53.9529,54.046,187000.0
2013-06-20 09:40:00,58.06,58.31,58.05,58.31,110000.0,54.0274,54.26,54.0181,54.26,110000.0
2013-06-20 09:45:00,58.31,58.57,58.26,58.39,96000.0,54.26,54.5019,54.2135,54.3344,96000.0
2013-06-20 09:50:00,58.33,58.43,58.25,58.38,169000.0,54.2786,54.3717,54.2042,54.3251,169000.0
2013-06-20 09:55:00,58.38,58.39,58.18,58.26,98000.0,54.3251,54.3344,54.139,54.2135,98000.0
2013-06-20 10:00:00,58.21,58.47,58.21,58.3,73000.0,54.1669,54.4089,54.1669,54.2507,73000.0
2013-06-20 10:05:00,58.26,58.39,58.21,58.34,77000.0,54.2135,54.3344,54.1669,54.2879,77000.0
2013-06-20 10:10:00,58.31,58.38,58.05,58.23,119000.0,54.26,54.3251,54.0181,54.1856,119000.0
2013-06-20 10:15:00,58.19,58.27,58.03,58.27,85000.0,54.1483,54.2228,53.9995,54.2228,85000.0
2013-06-20 10:20:00,58.18,58.24,58.11,58.21,35000.0,54.139,54.1949,54.0739,54.1669,35000.0
2013-06-20 10:25:00,58.26,58.27,58.05,58.07,27000.0,54.2135,54.2228,54.0181,54.0367,27000.0
2013-06-20 10:30:00,58.09,58.11,58.01,58.05,48000.0,54.0553,54.0739,53.9808,54.0181,48000.0
2013-06-20 10:35:00,58.09,58.31,58.01,58.05,172000.0,54.0553,54.26,53.9808,54.0181,172000.0
2013-06-20 10:40:00,58.05,58.18,58.02,58.17,42000.0,54.0181,54.139,53.9901,54.1297,42000.0
2013-06-20 10:45:00,58.18,58.18,58.03,58.13,73000.0,54.139,54.139,53.9995,54.0925,73000.0
2013-06-20 10:50:00,58.12,58.32,58.12,58.14,456000.0,54.0832,54.2693,54.0832,54.1018,456000.0
2013-06-20 10:55:00,58.14,58.17,58.0,58.03,88000.0,54.1018,54.1297,53.9715,53.9995,88000.0
2013-06-20 11:00:00,58.05,58.05,57.96,57.96,67000.0,54.0181,54.0181,53.9343,53.9343,67000.0
2013-06-20 11:05:00,58.0,58.06,57.91,57.96,213000.0,53.9715,54.0274,53.8878,53.9343,213000.0
2013-06-20 11:10:00,57.96,58.02,57.92,58.01,131000.0,53.9343,53.9901,53.8971,53.9808,131000.0
2013-06-20 11:15:00,58.01,58.01,57.85,57.95,370000.0,53.9808,53.9808,53.832,53.925,370000.0
2013-06-20 11:20:00,57.93,58.07,57.89,57.99,60000.0,53.9064,54.0367,53.8692,53.9622,60000.0
2013-06-20 11:25:00,57.98,58.05,57.93,58.01,141000.0,53.9529,54.0181,53.9064,53.9808,141000.0
2013-06-20 11:30:00,58.03,58.06,57.92,57.96,85000.0,53.9995,54.0274,53.8971,53.9343,85000.0
2013-06-20 11:35:00,57.96,58.03,57.96,58.0,29000.0,53.9343,53.9995,53.9343,53.9715,29000.0
2013-06-20 11:40:00,58.0,58.0,57.95,57.99,31000.0,53.9715,53.9715,53.925,53.9622,31000.0
2013-06-20 11:45:00,57.93,57.99,57.91,57.94,87000.0,53.9064,53.9622,53.8878,53.9157,87000.0
2013-06-20 11:50:00,57.95,58.02,57.94,57.94,154000.0,53.925,53.9901,53.9157,53.9157,154000.0
2013-06-20 11:55:00,58.01,58.05,57.99,57.99,15000.0,53.9808,54.0181,53.9622,53.9622,15000.0
2013-06-20 12:00:00,58.03,58.15,58.03,58.1,177000.0,53.9995,54.1111,53.9995,54.0646,177000.0
2013-06-20 12:05:00,58.07,58.07,58.07,58.07,3000.0,54.0367,54.0367,54.0367,54.0367,3000.0
2013-06-20 12:10:00,58.1,58.12,58.04,58.09,28000.0,54.0646,54.0832,54.0088,54.0553,28000.0
2013-06-20 12:15:00,58.13,58.15,58.03,58.05,170000.0,54.0925,54.1111,53.9995,54.0181,170000.0
2013-06-20 12:20:00,58.01,58.05,58.01,58.05,9000.0,53.9808,54.0181,53.9808,54.0181,9000.0
2013-06-20 12:25:00,58.07,58.07,58.02,58.02,57000.0,54.0367,54.0367,53.9901,53.9901,57000.0
2013-06-20 12:30:00,58.06,58.14,58.04,58.04,66000.0,54.0274,54.1018,54.0088,54.0088,66000.0
2013-06-20 12:35:00,58.07,58.1,58.04,58.07,24000.0,54.0367,54.0646,54.0088,54.0367,24000.0
2013-06-20 12:40:00,58.05,58.09,58.04,58.08,50000.0,54.0181,54.0553,54.0088,54.046,50000.0
2013-06-20 12:45:00,58.06,58.08,58.04,58.06,30000.0,54.0274,54.046,54.0088,54.0274,30000.0
2013-06-20 12:50:00,58.07,58.08,58.0,58.0,50000.0,54.0367,54.046,53.9715,53.9715,50000.0
2013-06-20 12:55:00,58.03,58.08,58.02,58.03,32000.0,53.9995,54.046,53.9901,53.9995,32000.0
2013-06-20 13:00:00,58.02,58.06,58.0,58.05,58000.0,53.9901,54.0274,53.9715,54.0181,58000.0
2013-06-20 13:05:00,58.03,58.04,57.98,57.99,81000.0,53.9995,54.0088,53.9529,53.9622,81000.0
2013-06-20 13:10:00,58.01,58.05,57.99,58.02,47000.0,53.9808,54.0181,53.9622,53.9901,47000.0
2013-06-20 13:15:00,58.01,58.03,57.78,57.85,56000.0,53.9808,53.9995,53.7668,53.832,56000.0
2013-06-20 13:20:00,57.86,57.87,57.79,57.85,36000.0,53.8413,53.8506,53.7761,53.832,36000.0
2013-06-20 13:25:00,57.84,57.91,57.8,57.88,153000.0,53.8226,53.8878,53.7854,53.8599,153000.0
2013-06-20 13:30:00,57.87,57.89,57.84,57.86,27000.0,53.8506,53.8692,53.8226,53.8413,27000.0
2013-06-20 13:35:00,57.88,57.89,57.73,57.73,115000.0,53.8599,53.8692,53.7203,53.7203,115000.0
2013-06-20 13:40:00,57.74,57.76,57.66,57.69,133000.0,53.7296,53.7482,53.6551,53.6831,133000.0
2013-06-20 13:45:00,57.7,57.8,57.63,57.71,199000.0,53.6924,53.7854,53.6272,53.7017,199000.0
2013-06-20 13:50:00,57.7,57.79,57.67,57.71,134000.0,53.6924,53.7761,53.6645,53.7017,134000.0
2013-06-20 13:55:00,57.71,57.73,57.62,57.71,72000.0,53.7017,53.7203,53.6179,53.7017,72000.0
2013-06-20 14:00:00,57.71,57.72,57.62,57.68,59000.0,53.7017,53.711,53.6179,53.6738,59000.0
2013-06-20 14:05:00,57.67,57.67,57.52,57.52,94000.0,53.6645,53.6645,53.5249,53.5249,94000.0
2013-06-20 14:10:00,57.55,57.58,57.41,57.43,266000.0,53.5528,53.5807,53.4225,53.4411,266000.0
2013-06-20 14:15:00,57.42,57.55,57.41,57.49,104000.0,53.4318,53.5528,53.4225,53.497,104000.0
2013-06-20 14:20:00,57.48,57.48,57.32,57.36,102000.0,53.4877,53.4877,53.3388,53.376,102000.0
2013-06-20 14:25:00,57.38,57.48,57.3,57.32,91000.0,53.3946,53.4877,53.3202,53.3388,91000.0
2013-06-20 14:30:00,57.34,57.46,57.33,57.45,67000.0,53.3574,53.469,53.3481,53.4597,67000.0
2013-06-20 14:35:00,57.47,57.47,57.39,57.39,144000.0,53.4783,53.4783,53.4039,53.4039,144000.0
2013-06-20 14:40:00,57.4,57.5,57.38,57.46,93000.0,53.4132,53.5063,53.3946,53.469,93000.0
2013-06-20 14:45:00,57.46,57.46,57.31,57.35,111000.0,53.469,53.469,53.3295,53.3667,111000.0
2013-06-20 14:50:00,57.38,57.44,57.3,57.32,146000.0,53.3946,53.4504,53.3202,53.3388,146000.0
2013-06-20 14:55:00,57.35,57.38,57.26,57.27,60000.0,53.3667,53.3946,53.2829,53.2922,60000.0
2013-06-20 15:00:00,57.27,57.35,57.23,57.34,57000.0,53.2922,53.3667,53.255,53.3574,57000.0
2013-06-20 15:05:00,57.35,57.45,57.33,57.42,112000.0,53.3667,53.4597,53.3481,53.4318,112000.0
2013-06-20 15:10:00,57.45,57.51,57.39,57.39,164000.0,53.4597,53.5156,53.4039,53.4039,164000.0
2013-06-20 15:15:00,57.39,57.43,57.33,57.39,73000.0,53.4039,53.4411,53.3481,53.4039,73000.0
2013-06-20 15:20:00,57.36,57.37,57.29,57.32,77000.0,53.376,53.3853,53.3108,53.3388,77000.0
2013-06-20 15:25:00,57.33,57.42,57.32,57.39,73000.0,53.3481,53.4318,53.3388,53.4039,73000.0
2013-06-20 15:30:00,57.37,57.4,57.24,57.24,103000.0,53.3853,53.4132,53.2643,53.2643,103000.0
2013-06-20 15:35:00,57.26,57.31,57.22,57.26,149000.0,53.2829,53.3295,53.2457,53.2829,149000.0
2013-06-20 15:40:00,57.25,57.35,57.25,57.32,113000.0,53.2736,53.3667,53.2736,53.3388,113000.0
2013-06-20 15:45:00,57.31,57.39,57.22,57.39,142000.0,53.3295,53.4039,53.2457,53.4039,142000.0
2013-06-20 15:50:00,57.36,57.51,57.33,57.44,257000.0,53.376,53.5156,53.3481,53.4504,257000.0
2013-06-20 15:55:00,57.46,57.51,57.26,57.27,397000.0,53.469,53.5156,53.2829,53.2922,397000.0
2013-06-21 09:30:00,57.92,57.99,57.69,57.86,1097000.0,53.8971,53.9622,53.6831,53.8413,1097000.0
2013-06-21 09:35:00,57.85,57.87,57.68,57.72,136000.0,53.832,53.8506,53.6738,53.711,136000.0
2013-06-21 09:40:00,57.73,57.73,57.43,57.7,138000.0,53.7203,53.7203,53.4411,53.6924,138000.0
2013-06-21 09:45:00,57.67,57.82,57.55,57.81,179000.0,53.6645,53.804,53.5528,53.7947,179000.0
2013-06-21 09:50:00,57.8,57.83,57.72,57.78,308000.0,53.7854,53.8133,53.711,53.7668,308000.0
2013-06-21 09:55:00,57.81,57.88,57.79,57.79,173000.0,53.7947,53.8599,53.7761,53.7761,173000.0
2013-06-21 10:00:00,57.79,57.88,57.78,57.82,233000.0,53.7761,53.8599,53.7668,53.804,233000.0
2013-06-21 10:05:00,57.86,57.87,57.75,57.84,302000.0,53.8413,53.8506,53.7389,53.8226,302000.0
2013-06-21 10:10:00,57.83,57.83,57.7,57.71,62000.0,53.8133,53.8133,53.6924,53.7017,62000.0
2013-06-21 10:15:00,57.74,57.74,57.56,57.61,152000.0,53.7296,53.7296,53.5621,53.6086,152000.0
2013-06-21 10:20:00,57.62,57.68,57.52,57.52,289000.0,53.6179,53.6738,53.5249,53.5249,289000.0
2013-06-21 10:25:00,57.56,57.6,57.48,57.51,631000.0,53.5621,53.5993,53.4877,53.5156,631000.0
2013-06-21 10:30:00,57.51,57.51,57.33,57.33,52000.0,53.5156,53.5156,53.3481,53.3481,52000.0
2013-06-21 10:35:00,57.37,57.4,57.24,57.24,107000.0,53.3853,53.4132,53.2643,53.2643,107000.0
2013-06-21 10:40:00,57.28,57.32,57.2,57.31,122000.0,53.3015,53.3388,53.2271,53.3295,122000.0
2013-06-21 10:45:00,57.29,57.4,57.29,57.37,98000.0,53.3108,53.4132,53.3108,53.3853,98000.0
2013-06-21 10:50:00,57.36,57.43,57.35,57.41,75000.0,53.376,53.4411,53.3667,53.4225,75000.0
2013-06-21 10:55:00,57.42,57.49,57.38,57.46,152000.0,53.4318,53.497,53.3946,53.469,152000.0
2013-06-21 11:00:00,57.46,57.47,57.34,57.36,72000.0,53.469,53.4783,53.3574,53.376,72000.0
2013-06-21 11:05:00,57.36,57.48,57.34,57.41,91000.0,53.376,53.4877,53.3574,53.4225,91000.0
2013-06-21 11:10:00,57.44,57.44,57.31,57.35,43000.0,53.4504,53.4504,53.3295,53.3667,43000.0
2013-06-21 11:15:00,57.35,57.4,57.32,57.39,160000.0,53.3667,53.4132,53.3388,53.4039,160000.0
2013-06-21 11:20:00,57.38,57.38,57.2,57.21,96000.0,53.3946,53.3946,53.2271,53.2364,96000.0
2013-06-21 11:25:00,57.2,57.23,57.04,57.16,206000.0,53.2271,53.255,53.0782,53.1899,206000.0
2013-06-21 11:30:00,57.1,57.1,56.9,56.99,238000.0,53.134,53.134,52.9479,53.0317,238000.0
2013-06-21 11:35:00,56.96,57.0,56.92,56.94,85000.0,53.0038,53.041,52.9665,52.9852,85000.0
2013-06-21 11:40:00,56.95,57.0,56.93,56.98,124000.0,52.9945,53.041,52.9759,53.0224,124000.0
2013-06-21 11:45:00,56.98,57.0,56.9,56.93,263000.0,53.0224,53.041,52.9479,52.9759,263000.0
2013-06-21 11:50:00,56.92,57.0,56.89,56.99,155000.0,52.9665,53.041,52.9386,53.0317,155000.0
2013-06-21 11:55:00,57.0,57.08,56.99,57.04,48000.0,53.041,53.1154,53.0317,53.0782,48000.0
2013-06-21 12:00:00,57.07,57.25,57.07,57.25,88000.0,53.1061,53.2736,53.1061,53.2736,88000.0
2013-06-21 12:05:00,57.23,57.32,57.17,57.24,81000.0,53.255,53.3388,53.1992,53.2643,81000.0
2013-06-21 12:10:00,57.24,57.32,57.18,57.18,42000.0,53.2643,53.3388,53.2085,53.2085,42000.0
2013-06-21 12:15:00,57.18,57.26,57.18,57.23,37000.0,53.2085,53.2829,53.2085,53.255,37000.0
2013-06-21 12:20:00,57.23,57.23,57.14,57.14,54000.0,53.255,53.255,53.1713,53.1713,54000.0
2013-06-21 12:25:00,57.14,57.17,57.04,57.12,62000.0,53.1713,53.1992,53.0782,53.1527,62000.0
2013-06-21 12:30:00,57.12,57.14,57.07,57.07,59000.0,53.1527,53.1713,53.1061,53.1061,59000.0
2013-06-21 12:35:00,57.1,57.2,57.1,57.12,44000.0,53.134,53.2271,53.134,53.1527,44000.0
2013-06-21 12:40:00,57.1,57.2,57.07,57.18,63000.0,53.134,53.2271,53.1061,53.2085,63000.0
2013-06-21 12:45:00,57.21,57.38,57.21,57.38,48000.0,53.2364,53.3946,53.2364,53.3946,48000.0
2013-06-21 12:50:00,57.36,57.39,57.27,57.34,97000.0,53.376,53.4039,53.2922,53.3574,97000.0
2013-06-21 12:55:00,57.29,57.4,57.29,57.4,54000.0,53.3108,53.4132,53.3108,53.4132,54000.0
2013-06-21 13:00:00,57.39,57.41,57.3,57.32,73000.0,53.4039,53.4225,53.3202,53.3388,73000.0
2013-06-21 13:05:00,57.32,57.41,57.3,57.41,97000.0,53.3388,53.4225,53.3202,53.4225,97000.0
2013-06-21 13:10:00,57.45,57.46,57.39,57.45,113000.0,53.4597,53.469,53.4039,53.4597,113000.0
2013-06-21 13:15:00,57.45,57.47,57.34,57.34,51000.0,53.4597,53.4783,53.3574,53.3574,51000.0
2013-06-21 13:20:00,57.31,57.37,57.29,57.35,39000.0,53.3295,53.3853,53.3108,53.3667,39000.0
2013-06-21 13:25:00,57.36,57.37,57.27,57.29,54000.0,53.376,53.3853,53.2922,53.3108,54000.0
2013-06-21 13:30:00,57.28,57.38,57.25,57.33,85000.0,53.3015,53.3946,53.2736,53.3481,85000.0
2013-06-21 13:35:00,57.34,57.37,57.26,57.3,33000.0,53.3574,53.3853,53.2829,53.3202,33000.0
2013-06-21 13:40:00,57.34,57.41,57.28,57.33,54000.0,53.3574,53.4225,53.3015,53.3481,54000.0
2013-06-21 13:45:00,57.32,57.35,57.25,57.28,123000.0,53.3388,53.3667,53.2736,53.3015,123000.0
2013-06-21 13:50:00,57.28,57.34,57.21,57.24,80000.0,53.3015,53.3574,53.2364,53.2643,80000.0
2013-06-21 13:55:00,57.24,57.25,57.16,57.2,443000.0,53.2643,53.2736,53.1899,53.2271,443000.0
2013-06-21 14:00:00,57.21,57.27,57.17,57.2,212000.0,53.2364,53.2922,53.1992,53.2271,212000.0
2013-06-21 14:05:00,57.23,57.23,57.08,57.08,44000.0,53.255,53.255,53.1154,53.1154,44000.0
2013-06-21 14:10:00,57.06,57.11,57.0,57.03,292000.0,53.0968,53.1434,53.041,53.0689,292000.0
2013-06-21 14:15:00,57.02,57.07,57.0,57.07,161000.0,53.0596,53.1061,53.041,53.1061,161000.0
2013-06-21 14:20:00,57.1,57.15,57.04,57.12,53000.0,53.134,53.1806,53.0782,53.1527,53000.0
2013-06-21 14:25:00,57.11,57.21,57.09,57.21,57000.0,53.1434,53.2364,53.1247,53.2364,57000.0
2013-06-21 14:30:00,57.21,57.25,57.18,57.25,22000.0,53.2364,53.2736,53.2085,53.2736,22000.0
2013-06-21 14:35:00,57.25,57.35,57.22,57.26,108000.0,53.2736,53.3667,53.2457,53.2829,108000.0
2013-06-21 14:40:00,57.3,57.3,57.23,57.25,19000.0,53.3202,53.3202,53.255,53.2736,19000.0
2013-06-21 14:45:00,57.25,57.35,57.21,57.26,66000.0,53.2736,53.3667,53.2364,53.2829,66000.0
2013-06-21 14:50:00,57.21,57.31,57.21,57.26,79000.0,53.2364,53.3295,53.2364,53.2829,79000.0
2013-06-21 14:55:00,57.25,57.29,57.21,57.27,70000.0,53.2736,53.3108,53.2364,53.2922,70000.0
2013-06-21 15:00:00,57.28,57.36,57.26,57.35,110000.0,53.3015,53.376,53.2829,53.3667,110000.0
2013-06-21 15:05:00,57.33,57.37,57.27,57.28,127000.0,53.3481,53.3853,53.2922,53.3015,127000.0
2013-06-21 15:10:00,57.31,57.31,57.23,57.23,81000.0,53.3295,53.3295,53.255,53.255,81000.0
2013-06-21 15:15:00,57.25,57.32,57.24,57.27,119000.0,53.2736,53.3388,53.2643,53.2922,119000.0
2013-06-21 15:20:00,57.27,57.29,57.22,57.29,89000.0,53.2922,53.3108,53.2457,53.3108,89000.0
2013-06-21 15:25:00,57.3,57.37,57.29,57.34,77000.0,53.3202,53.3853,53.3108,53.3574,77000.0
2013-06-21 15:30:00,57.39,57.47,57.37,57.41,119000.0,53.4039,53.4783,53.3853,53.4225,119000.0
2013-06-21 15:35:00,57.39,57.41,57.32,57.35,76000.0,53.4039,53.4225,53.3388,53.3667,76000.0
2013-06-21 15:40:00,57.35,57.35,57.15,57.15,97000.0,53.3667,53.3667,53.1806,53.1806,97000.0
2013-06-21 15:45:00,57.18,57.25,57.12,57.25,152000.0,53.2085,53.2736,53.1527,53.2736,152000.0
2013-06-21 15:50:00,57.25,57.26,57.14,57.22,111000.0,53.2736,53.2829,53.1713,53.2457,111000.0
2013-06-21 15:55:00,57.23,57.27,57.16,57.26,344000.0,53.255,53.2922,53.1899,53.2829,344000.0
2013-06-24 09:30:00,56.34,56.84,56.34,56.43,232000.0,52.4268,52.8921,52.4268,52.5106,232000.0
2013-06-24 09:35:00,56.4,56.4,56.11,56.17,270000.0,52.4827,52.4827,52.2128,52.2686,270000.0
2013-06-24 09:40:00,56.24,56.4,56.11,56.13,118000.0,52.3338,52.4827,52.2128,52.2314,118000.0
2013-06-24 09:45:00,56.15,56.24,56.08,56.17,155000.0,52.25,52.3338,52.1849,52.2686,155000.0
2013-06-24 09:50:00,56.2,56.2,55.8,55.92,325000.0,52.2966,52.2966,51.9243,52.036,325000.0
2013-06-24 09:55:00,55.88,56.01,55.81,55.9,183000.0,51.9988,52.1198,51.9336,52.0174,183000.0
2013-06-24 10:00:00,55.9,56.07,55.75,56.07,503000.0,52.0174,52.1756,51.8778,52.1756,503000.0
2013-06-24 10:05:00,56.06,56.18,56.0,56.07,123000.0,52.1663,52.2779,52.1104,52.1756,123000.0
2013-06-24 10:10:00,56.06,56.16,56.0,56.09,95000.0,52.1663,52.2593,52.1104,52.1942,95000.0
2013-06-24 10:15:00,56.11,56.36,56.1,56.34,147000.0,52.2128,52.4454,52.2035,52.4268,147000.0
2013-06-24 10:20:00,56.38,56.38,56.14,56.18,419000.0,52.4641,52.4641,52.2407,52.2779,419000.0
2013-06-24 10:25:00,56.17,56.39,56.1,56.32,109000.0,52.2686,52.4734,52.2035,52.4082,109000.0
2013-06-24 10:30:00,56.29,56.35,56.23,56.3,57000.0,52.3803,52.4361,52.3245,52.3896,57000.0
2013-06-24 10:35:00,56.3,56.44,56.3,56.42,68000.0,52.3896,52.5199,52.3896,52.5013,68000.0
2013-06-24 10:40:00,56.42,56.63,56.41,56.5,52000.0,52.5013,52.6967,52.492,52.5757,52000.0
2013-06-24 10:45:00,56.53,56.6,56.47,56.6,206000.0,52.6036,52.6688,52.5478,52.6688,206000.0
2013-06-24 10:50:00,56.62,56.65,56.48,56.51,363000.0,52.6874,52.7153,52.5571,52.585,363000.0
2013-06-24 10:55:00,56.48,56.61,56.41,56.42,40000.0,52.5571,52.6781,52.492,52.5013,40000.0
2013-06-24 11:00:00,56.36,56.44,56.32,56.38,62000.0,52.4454,52.5199,52.4082,52.4641,62000.0
2013-06-24 11:05:00,56.33,56.37,56.3,56.37,36000.0,52.4175,52.4547,52.3896,52.4547,36000.0
2013-06-24 11:10:00,56.34,56.42,56.23,56.23,37000.0,52.4268,52.5013,52.3245,52.3245,37000.0
2013-06-24 11:15:00,56.23,56.34,56.19,56.25,115000.0,52.3245,52.4268,52.2873,52.3431,115000.0
2013-06-24 11:20:00,56.21,56.27,56.07,56.07,126000.0,52.3059,52.3617,52.1756,52.1756,126000.0
2013-06-24 11:25:00,56.06,56.14,56.0,56.0,56000.0,52.1663,52.2407,52.1104,52.1104,56000.0
2013-06-24 11:30:00,56.0,56.21,55.98,56.11,74000.0,52.1104,52.3059,52.0918,52.2128,74000.0
2013-06-24 11:35:00,56.12,56.17,56.04,56.13,54000.0,52.2221,52.2686,52.1477,52.2314,54000.0
2013-06-24 11:40:00,56.17,56.27,56.1,56.1,56000.0,52.2686,52.3617,52.2035,52.2035,56000.0
2013-06-24 11:45:00,56.11,56.15,56.08,56.11,66000.0,52.2128,52.25,52.1849,52.2128,66000.0
2013-06-24 11:50:00,56.15,56.19,56.09,56.1,40000.0,52.25,52.2873,52.1942,52.2035,40000.0
2013-06-24 11:55:00,56.13,56.2,56.12,56.17,44000.0,52.2314,52.2966,52.2221,52.2686,44000.0
2013-06-24 12:00:00,56.18,56.29,56.11,56.16,62000.0,52.2779,52.3803,52.2128,52.2593,62000.0
2013-06-24 12:05:00,56.18,56.18,56.04,56.04,47000.0,52.2779,52.2779,52.1477,52.1477,47000.0
2013-06-24 12:10:00,56.0,56.06,56.0,56.05,21000.0,52.1104,52.1663,52.1104,52.157,21000.0
2013-06-24 12:15:00,56.01,56.02,56.0,56.0,75000.0,52.1198,52.1291,52.1104,52.1104,75000.0
2013-06-24 12:20:00,55.98,56.04,55.96,56.04,76000.0,52.0918,52.1477,52.0732,52.1477,76000.0
2013-06-24 12:25:00,56.03,56.18,55.96,56.12,57000.0,52.1384,52.2779,52.0732,52.2221,57000.0
2013-06-24 12:30:00,56.17,56.26,56.16,56.23,34000.0,52.2686,52.3524,52.2593,52.3245,34000.0
2013-06-24 12:35:00,56.23,56.29,56.17,56.2,48000.0,52.3245,52.3803,52.2686,52.2966,48000.0
2013-06-24 12:40:00,56.2,56.25,56.17,56.23,44000.0,52.2966,52.3431,52.2686,52.3245,44000.0
2013-06-24 12:45:00,56.2,56.22,56.13,56.13,40000.0,52.2966,52.3152,52.2314,52.2314,40000.0
2013-06-24 12:50:00,56.12,56.2,56.1,56.18,33000.0,52.2221,52.2966,52.2035,52.2779,33000.0
2013-06-24 12:55:00,56.18,56.24,56.14,56.21,149000.0,52.2779,52.3338,52.2407,52.3059,149000.0
2013-06-24 13:00:00,56.19,56.25,56.19,56.23,40000.0,52.2873,52.3431,52.2873,52.3245,40000.0
2013-06-24 13:05:00,56.22,56.22,56.09,56.1,63000.0,52.3152,52.3152,52.1942,52.2035,63000.0
2013-06-24 13:10:00,56.13,56.37,56.11,56.37,84000.0,52.2314,52.4547,52.2128,52.4547,84000.0
2013-06-24 13:15:00,56.35,56.35,56.21,56.31,164000.0,52.4361,52.4361,52.3059,52.3989,164000.0
2013-06-24 13:20:00,56.33,56.47,56.24,56.42,77000.0,52.4175,52.5478,52.3338,52.5013,77000.0
2013-06-24 13:25:00,56.46,56.46,56.23,56.29,41000.0,52.5385,52.5385,52.3245,52.3803,41000.0
2013-06-24 13:30:00,56.33,56.34,56.19,56.23,59000.0,52.4175,52.4268,52.2873,52.3245,59000.0
2013-06-24 13:35:00,56.26,56.28,56.18,56.21,60000.0,52.3524,52.371,52.2779,52.3059,60000.0
2013-06-24 13:40:00,56.23,56.46,56.23,56.44,150000.0,52.3245,52.5385,52.3245,52.5199,150000.0
2013-06-24 13:45:00,56.43,56.55,56.42,56.55,157000.0,52.5106,52.6222,52.5013,52.6222,157000.0
2013-06-24 13:50:00,56.51,56.56,56.49,56.54,54000.0,52.585,52.6316,52.5664,52.6129,54000.0
2013-06-24 13:55:00,56.5,56.58,56.49,56.54,39000.0,52.5757,52.6502,52.5664,52.6129,39000.0
2013-06-24 14:00:00,56.6,56.62,56.54,56.6,57000.0,52.6688,52.6874,52.6129,52.6688,57000.0
2013-06-24 14:05:00,56.62,56.68,56.62,56.68,11000.0,52.6874,52.7432,52.6874,52.7432,11000.0
2013-06-24 14:10:00,56.71,56.77,56.67,56.7,51000.0,52.7711,52.827,52.7339,52.7618,51000.0
2013-06-24 14:15:00,56.68,56.79,56.66,56.77,78000.0,52.7432,52.8456,52.7246,52.827,78000.0
2013-06-24 14:20:00,56.77,56.96,56.77,56.87,88000.0,52.827,53.0038,52.827,52.92,88000.0
2013-06-24 14:25:00,56.8,56.83,56.71,56.74,85000.0,52.8549,52.8828,52.7711,52.799,85000.0
2013-06-24 14:30:00,56.74,56.81,56.68,56.77,79000.0,52.799,52.8642,52.7432,52.827,79000.0
2013-06-24 14:35:00,56.76,56.82,56.7,56.82,47000.0,52.8177,52.8735,52.7618,52.8735,47000.0
2013-06-24 14:40:00,56.84,56.87,56.63,56.71,84000.0,52.8921,52.92,52.6967,52.7711,84000.0
2013-06-24 14:45:00,56.7,56.71,56.64,56.67,55000.0,52.7618,52.7711,52.706,52.7339,55000.0
2013-06-24 14:50:00,56.68,56.73,56.6,56.66,91000.0,52.7432,52.7897,52.6688,52.7246,91000.0
2013-06-24 14:55:00,56.67,56.74,56.6,56.7,74000.0,52.7339,52.799,52.6688,52.7618,74000.0
2013-06-24 15:00:00,56.7,56.7,56.6,56.68,63000.0,52.7618,52.7618,52.6688,52.7432,63000.0
2013-06-24 15:05:00,56.68,56.77,56.66,56.77,92000.0,52.7432,52.827,52.7246,52.827,92000.0
2013-06-24 15:10:00,56.76,56.77,56.67,56.69,77000.0,52.8177,52.827,52.7339,52.7525,77000.0
2013-06-24 15:15:00,56.69,56.69,56.6,56.69,69000.0,52.7525,52.7525,52.6688,52.7525,69000.0
2013-06-24 15:20:00,56.69,56.75,56.58,56.58,98000.0,52.7525,52.8084,52.6502,52.6502,98000.0
2013-06-24 15:25:00,56.62,56.66,56.51,56.55,90000.0,52.6874,52.7246,52.585,52.6222,90000.0
2013-06-24 15:30:00,56.55,56.69,56.54,56.56,92000.0,52.6222,52.7525,52.6129,52.6316,92000.0
2013-06-24 15:35:00,56.56,56.68,56.56,56.67,91000.0,52.6316,52.7432,52.6316,52.7339,91000.0
2013-06-24 15:40:00,56.65,56.7,56.59,56.62,103000.0,52.7153,52.7618,52.6595,52.6874,103000.0
2013-06-24 15:45:00,56.64,56.66,56.41,56.49,170000.0,52.706,52.7246,52.492,52.5664,170000.0
2013-06-24 15:50:00,56.48,56.6,56.46,56.57,193000.0,52.5571,52.6688,52.5385,52.6409,193000.0
2013-06-24 15:55:00,56.58,56.59,56.27,56.28,408000.0,52.6502,52.6595,52.3617,52.371,408000.0
2013-06-25 09:30:00,56.73,56.73,56.53,56.58,175000.0,52.7897,52.7897,52.6036,52.6502,175000.0
2013-06-25 09:35:00,56.54,56.57,56.26,56.51,249000.0,52.6129,52.6409,52.3524,52.585,249000.0
2013-06-25 09:40:00,56.57,56.64,56.51,56.58,74000.0,52.6409,52.706,52.585,52.6502,74000.0
2013-06-25 09:45:00,56.61,56.63,56.4,56.4,75000.0,52.6781,52.6967,52.4827,52.4827,75000.0
2013-06-25 09:50:00,56.35,56.41,56.3,56.31,113000.0,52.4361,52.492,52.3896,52.3989,113000.0
2013-06-25 09:55:00,56.33,56.46,56.31,56.46,60000.0,52.4175,52.5385,52.3989,52.5385,60000.0
2013-06-25 10:00:00,56.38,56.52,56.38,56.45,66000.0,52.4641,52.5943,52.4641,52.5292,66000.0
2013-06-25 10:05:00,56.46,56.52,56.38,56.48,452000.0,52.5385,52.5943,52.4641,52.5571,452000.0
2013-06-25 10:10:00,56.46,56.46,56.38,56.43,52000.0,52.5385,52.5385,52.4641,52.5106,52000.0
2013-06-25 10:15:00,56.44,56.44,56.3,56.3,37000.0,52.5199,52.5199,52.3896,52.3896,37000.0
2013-06-25 10:20:00,56.34,56.44,56.32,56.4,77000.0,52.4268,52.5199,52.4082,52.4827,77000.0
2013-06-25 10:25:00,56.42,56.46,56.33,56.35,353000.0,52.5013,52.5385,52.4175,52.4361,353000.0
2013-06-25 10:30:00,56.37,56.37,56.26,56.29,56000.0,52.4547,52.4547,52.3524,52.3803,56000.0
2013-06-25 10:35:00,56.31,56.35,56.25,56.28,247000.0,52.3989,52.4361,52.3431,52.371,247000.0
2013-06-25 10:40:00,56.27,56.28,56.16,56.23,158000.0,52.3617,52.371,52.2593,52.3245,158000.0
2013-06-25 10:45:00,56.24,56.36,56.24,56.31,110000.0,52.3338,52.4454,52.3338,52.3989,110000.0
2013-06-25 10:50:00,56.32,56.38,56.26,56.35,140000.0,52.4082,52.4641,52.3524,52.4361,140000.0
2013-06-25 10:55:00,56.38,56.42,56.36,56.38,37000.0,52.4641,52.5013,52.4454,52.4641,37000.0
2013-06-25 11:00:00,56.42,56.42,56.32,56.37,129000.0,52.5013,52.5013,52.4082,52.4547,129000.0
2013-06-25 11:05:00,56.37,56.44,56.37,56.4,87000.0,52.4547,52.5199,52.4547,52.4827,87000.0
2013-06-25 11:10:00,56.39,56.4,56.34,56.37,59000.0,52.4734,52.4827,52.4268,52.4547,59000.0
2013-06-25 11:15:00,56.35,56.37,56.27,56.3,54000.0,52.4361,52.4547,52.3617,52.3896,54000.0
2013-06-25 11:20:00,56.28,56.3,56.24,56.28,41000.0,52.371,52.3896,52.3338,52.371,41000.0
2013-06-25 11:25:00,56.26,56.31,56.23,56.28,27000.0,52.3524,52.3989,52.3245,52.371,27000.0
2013-06-25 11:30:00,56.3,56.4,56.28,56.36,150000.0,52.3896,52.4827,52.371,52.4454,150000.0
2013-06-25 11:35:00,56.39,56.43,56.33,56.39,104000.0,52.4734,52.5106,52.4175,52.4734,104000.0
2013-06-25 11:40:00,56.4,56.45,56.38,56.42,84000.0,52.4827,52.5292,52.4641,52.5013,84000.0
2013-06-25 11:45:00,56.4,56.46,56.37,56.46,26000.0,52.4827,52.5385,52.4547,52.5385,26000.0
2013-06-25 11:50:00,56.5,56.65,56.5,56.62,106000.0,52.5757,52.7153,52.5757,52.6874,106000.0
2013-06-25 11:55:00,56.56,56.64,56.53,56.54,76000.0,52.6316,52.706,52.6036,52.6129,76000.0
2013-06-25 12:00:00,56.5,56.56,56.48,56.51,62000.0,52.5757,52.6316,52.5571,52.585,62000.0
2013-06-25 12:05:00,56.5,56.59,56.5,56.56,34000.0,52.5757,52.6595,52.5757,52.6316,34000.0
2013-06-25 12:10:00,56.57,56.62,56.57,56.62,15000.0,52.6409,52.6874,52.6409,52.6874,15000.0
2013-06-25 12:15:00,56.61,56.62,56.59,56.62,24000.0,52.6781,52.6874,52.6595,52.6874,24000.0
2013-06-25 12:20:00,56.61,56.63,56.57,56.57,46000.0,52.6781,52.6967,52.6409,52.6409,46000.0
2013-06-25 12:25:00,56.6,56.6,56.56,56.56,57000.0,52.6688,52.6688,52.6316,52.6316,57000.0
2013-06-25 12:30:00,56.58,56.67,56.56,56.65,35000.0,52.6502,52.7339,52.6316,52.7153,35000.0
2013-06-25 12:35:00,56.65,56.65,56.53,56.56,34000.0,52.7153,52.7153,52.6036,52.6316,34000.0
2013-06-25 12:40:00,56.55,56.61,56.54,56.6,28000.0,52.6222,52.6781,52.6129,52.6688,28000.0
2013-06-25 12:45:00,56.62,56.62,56.56,56.56,39000.0,52.6874,52.6874,52.6316,52.6316,39000.0
2013-06-25 12:50:00,56.54,56.62,56.52,56.59,52000.0,52.6129,52.6874,52.5943,52.6595,52000.0
2013-06-25 12:55:00,56.62,56.67,56.53,56.54,73000.0,52.6874,52.7339,52.6036,52.6129,73000.0
2013-06-25 13:00:00,56.54,56.66,56.54,56.66,30000.0,52.6129,52.7246,52.6129,52.7246,30000.0
2013-06-25 13:05:00,56.67,56.68,56.6,56.6,36000.0,52.7339,52.7432,52.6688,52.6688,36000.0
2013-06-25 13:10:00,56.58,56.59,56.52,56.54,46000.0,52.6502,52.6595,52.5943,52.6129,46000.0
2013-06-25 13:15:00,56.55,56.55,56.46,56.46,61000.0,52.6222,52.6222,52.5385,52.5385,61000.0
2013-06-25 13:20:00,56.47,56.54,56.44,56.54,192000.0,52.5478,52.6129,52.5199,52.6129,192000.0
2013-06-25 13:25:00,56.54,56.54,56.43,56.43,52000.0,52.6129,52.6129,52.5106,52.5106,52000.0
2013-06-25 13:30:00,56.44,56.45,56.42,56.45,85000.0,52.5199,52.5292,52.5013,52.5292,85000.0
2013-06-25 13:35:00,56.43,56.46,56.36,56.42,40000.0,52.5106,52.5385,52.4454,52.5013,40000.0
2013-06-25 13:40:00,56.4,56.53,56.4,56.49,62000.0,52.4827,52.6036,52.4827,52.5664,62000.0
2013-06-25 13:45:00,56.48,56.57,56.48,56.57,54000.0,52.5571,52.6409,52.5571,52.6409,54000.0
2013-06-25 13:50:00,56.57,56.59,56.51,56.52,62000.0,52.6409,52.6595,52.585,52.5943,62000.0
2013-06-25 13:55:00,56.5,56.54,56.35,56.39,66000.0,52.5757,52.6129,52.4361,52.4734,66000.0
2013-06-25 14:00:00,56.41,56.42,56.35,56.39,67000.0,52.492,52.5013,52.4361,52.4734,67000.0
2013-06-25 14:05:00,56.41,56.43,56.35,56.35,146000.0,52.492,52.5106,52.4361,52.4361,146000.0
2013-06-25 14:10:00,56.39,56.4,56.31,56.39,49000.0,52.4734,52.4827,52.3989,52.4734,49000.0
2013-06-25 14:15:00,56.4,56.44,56.39,56.44,20000.0,52.4827,52.5199,52.4734,52.5199,20000.0
2013-06-25 14:20:00,56.44,56.45,56.35,56.36,94000.0,52.5199,52.5292,52.4361,52.4454,94000.0
2013-06-25 14:25:00,56.39,56.41,56.36,56.41,54000.0,52.4734,52.492,52.4454,52.492,54000.0
2013-06-25 14:30:00,56.42,56.54,56.4,56.52,65000.0,52.5013,52.6129,52.4827,52.5943,65000.0
2013-06-25 14:35:00,56.54,56.61,56.52,56.57,81000.0,52.6129,52.6781,52.5943,52.6409,81000.0
2013-06-25 14:40:00,56.57,56.59,56.55,56.56,101000.0,52.6409,52.6595,52.6222,52.6316,101000.0
2013-06-25 14:45:00,56.56,56.56,56.5,56.54,65000.0,52.6316,52.6316,52.5757,52.6129,65000.0
2013-06-25 14:50:00,56.51,56.53,56.49,56.52,20000.0,52.585,52.6036,52.5664,52.5943,20000.0
2013-06-25 14:55:00,56.53,56.54,56.44,56.48,28000.0,52.6036,52.6129,52.5199,52.5571,28000.0
2013-06-25 15:00:00,56.49,56.52,56.48,56.5,58000.0,52.5664,52.5943,52.5571,52.5757,58000.0
2013-06-25 15:05:00,56.5,56.58,56.5,56.55,33000.0,52.5757,52.6502,52.5757,52.6222,33000.0
2013-06-25 15:10:00,56.56,56.58,56.55,56.55,30000.0,52.6316,52.6502,52.6222,52.6222,30000.0
2013-06-25 15:15:00,56.54,56.6,56.48,56.52,74000.0,52.6129,52.6688,52.5571,52.5943,74000.0
2013-06-25 15:20:00,56.51,56.67,56.51,56.65,92000.0,52.585,52.7339,52.585,52.7153,92000.0
2013-06-25 15:25:00,56.65,56.7,56.65,56.7,153000.0,52.7153,52.7618,52.7153,52.7618,153000.0
2013-06-25 15:30:00,56.71,56.73,56.61,56.67,141000.0,52.7711,52.7897,52.6781,52.7339,141000.0
2013-06-25 15:35:00,56.68,56.75,56.67,56.75,121000.0,52.7432,52.8084,52.7339,52.8084,121000.0
2013-06-25 15:40:00,56.74,56.76,56.64,56.73,127000.0,52.799,52.8177,52.706,52.7897,127000.0
2013-06-25 15:45:00,56.7,56.72,56.58,56.63,145000.0,52.7618,52.7804,52.6502,52.6967,145000.0
2013-06-25 15:50:00,56.6,56.73,56.56,56.7,203000.0,52.6688,52.7897,52.6316,52.7618,203000.0
2013-06-25 15:55:00,56.7,56.7,56.47,56.48,446000.0,52.7618,52.7618,52.5478,52.5571,446000.0
2013-06-26 09:30:00,56.8,57.27,56.8,56.91,120000.0,52.8549,53.2922,52.8549,52.9572,120000.0
2013-06-26 09:35:00,56.86,56.93,56.72,56.74,90000.0,52.9107,52.9759,52.7804,52.799,90000.0
2013-06-26 09:40:00,56.76,56.81,56.47,56.47,73000.0,52.8177,52.8642,52.5478,52.5478,73000.0
2013-06-26 09:45:00,56.51,56.84,56.38,56.84,117000.0,52.585,52.8921,52.4641,52.8921,117000.0
2013-06-26 09:50:00,56.85,56.96,56.85,56.86,110000.0,52.9014,53.0038,52.9014,52.9107,110000.0
2013-06-26 09:55:00,56.88,56.95,56.78,56.95,194000.0,52.9293,52.9945,52.8363,52.9945,194000.0
2013-06-26 10:00:00,56.95,56.98,56.8,56.82,75000.0,52.9945,53.0224,52.8549,52.8735,75000.0
2013-06-26 10:05:00,56.88,56.88,56.8,56.85,82000.0,52.9293,52.9293,52.8549,52.9014,82000.0
2013-06-26 10:10:00,56.83,56.86,56.77,56.78,49000.0,52.8828,52.9107,52.827,52.8363,49000.0
2013-06-26 10:15:00,56.77,56.89,56.73,56.85,108000.0,52.827,52.9386,52.7897,52.9014,108000.0
2013-06-26 10:20:00,56.85,56.94,56.82,56.86,201000.0,52.9014,52.9852,52.8735,52.9107,201000.0
2013-06-26 10:25:00,56.87,56.9,56.8,56.8,169000.0,52.92,52.9479,52.8549,52.8549,169000.0
2013-06-26 10:30:00,56.82,56.89,56.8,56.8,37000.0,52.8735,52.9386,52.8549,52.8549,37000.0
2013-06-26 10:35:00,56.82,56.9,56.76,56.9,70000.0,52.8735,52.9479,52.8177,52.9479,70000.0
2013-06-26 10:40:00,56.9,56.96,56.87,56.93,50000.0,52.9479,53.0038,52.92,52.9759,50000.0
2013-06-26 10:45:00,56.94,57.0,56.93,56.99,15000.0,52.9852,53.041,52.9759,53.0317,15000.0
2013-06-26 10:50:00,56.99,57.02,56.98,57.01,59000.0,53.0317,53.0596,53.0224,53.0503,59000.0
2013-06-26 10:55:00,57.01,57.02,56.96,56.96,38000.0,53.0503,53.0596,53.0038,53.0038,38000.0
2013-06-26 11:00:00,56.96,57.0,56.87,56.94,65000.0,53.0038,53.041,52.92,52.9852,65000.0
2013-06-26 11:05:00,56.9,56.96,56.88,56.89,23000.0,52.9479,53.0038,52.9293,52.9386,23000.0
2013-06-26 11:10:00,56.92,56.97,56.9,56.97,21000.0,52.9665,53.0131,52.9479,53.0131,21000.0
2013-06-26 11:15:00,56.96,56.99,56.93,56.93,37000.0,53.0038,53.0317,52.9759,52.9759,37000.0
2013-06-26 11:20:00,56.94,57.0,56.9,56.99,122000.0,52.9852,53.041,52.9479,53.0317,122000.0
2013-06-26 11:25:00,56.99,56.99,56.95,56.96,34000.0,53.0317,53.0317,52.9945,53.0038,34000.0
2013-06-26 11:30:00,56.97,57.0,56.94,56.98,38000.0,53.0131,53.041,52.9852,53.0224,38000.0
2013-06-26 11:35:00,56.96,56.97,56.9,56.91,21000.0,53.0038,53.0131,52.9479,52.9572,21000.0
2013-06-26 11:40:00,56.94,57.0,56.9,56.94,105000.0,52.9852,53.041,52.9479,52.9852,105000.0
2013-06-26 11:45:00,56.94,57.02,56.94,57.0,63000.0,52.9852,53.0596,52.9852,53.041,63000.0
2013-06-26 11:50:00,57.01,57.02,56.97,56.98,33000.0,53.0503,53.0596,53.0131,53.0224,33000.0
2013-06-26 11:55:00,57.02,57.04,57.0,57.0,13000.0,53.0596,53.0782,53.041,53.041,13000.0
2013-06-26 12:00:00,57.03,57.05,57.02,57.03,43000.0,53.0689,53.0875,53.0596,53.0689,43000.0
2013-06-26 12:05:00,57.03,57.05,56.99,56.99,27000.0,53.0689,53.0875,53.0317,53.0317,27000.0
2013-06-26 12:10:00,56.99,57.05,56.99,57.05,13000.0,53.0317,53.0875,53.0317,53.0875,13000.0
2013-06-26 12:15:00,57.05,57.1,57.05,57.07,6000.0,53.0875,53.134,53.0875,53.1061,6000.0
2013-06-26 12:20:00,57.07,57.1,57.04,57.05,66000.0,53.1061,53.134,53.0782,53.0875,66000.0
2013-06-26 12:25:00,57.05,57.13,57.05,57.12,81000.0,53.0875,53.162,53.0875,53.1527,81000.0
2013-06-26 12:30:00,57.13,57.15,57.05,57.08,350000.0,53.162,53.1806,53.0875,53.1154,350000.0
2013-06-26 12:35:00,57.05,57.08,57.0,57.0,88000.0,53.0875,53.1154,53.041,53.041,88000.0
2013-06-26 12:40:00,57.01,57.02,57.0,57.02,37000.0,53.0503,53.0596,53.041,53.0596,37000.0
2013-06-26 12:45:00,57.03,57.04,57.01,57.03,18000.0,53.0689,53.0782,53.0503,53.0689,18000.0
2013-06-26 12:50:00,57.08,57.08,57.08,57.08,2000.0,53.1154,53.1154,53.1154,53.1154,2000.0
2013-06-26 12:55:00,57.08,57.08,57.04,57.04,24000.0,53.1154,53.1154,53.0782,53.0782,24000.0
2013-06-26 13:00:00,57.08,57.1,57.05,57.06,15000.0,53.1154,53.134,53.0875,53.0968,15000.0
2013-06-26 13:05:00,57.02,57.06,57.01,57.05,16000.0,53.0596,53.0968,53.0503,53.0875,16000.0
2013-06-26 13:10:00,57.08,57.09,57.06,57.09,27000.0,53.1154,53.1247,53.0968,53.1247,27000.0
2013-06-26 13:15:00,57.08,57.09,57.06,57.06,20000.0,53.1154,53.1247,53.0968,53.0968,20000.0
2013-06-26 13:20:00,57.08,57.11,57.08,57.11,11000.0,53.1154,53.1434,53.1154,53.1434,11000.0
2013-06-26 13:25:00,57.12,57.15,57.11,57.15,13000.0,53.1527,53.1806,53.1434,53.1806,13000.0
2013-06-26 13:30:00,57.12,57.12,57.08,57.08,6000.0,53.1527,53.1527,53.1154,53.1154,6000.0
2013-06-26 13:35:00,57.1,57.13,57.09,57.13,7000.0,53.134,53.162,53.1247,53.162,7000.0
2013-06-26 13:40:00,57.11,57.11,57.03,57.05,18000.0,53.1434,53.1434,53.0689,53.0875,18000.0
2013-06-26 13:45:00,57.06,57.1,57.05,57.06,25000.0,53.0968,53.134,53.0875,53.0968,25000.0
2013-06-26 13:50:00,57.06,57.06,57.01,57.01,25000.0,53.0968,53.0968,53.0503,53.0503,25000.0
2013-06-26 13:55:00,57.04,57.1,57.03,57.1,32000.0,53.0782,53.134,53.0689,53.134,32000.0
2013-06-26 14:00:00,57.1,57.15,57.1,57.13,25000.0,53.134,53.1806,53.134,53.162,25000.0
2013-06-26 14:05:00,57.13,57.13,57.08,57.11,22000.0,53.162,53.162,53.1154,53.1434,22000.0
2013-06-26 14:10:00,57.08,57.1,57.05,57.05,14000.0,53.1154,53.134,53.0875,53.0875,14000.0
2013-06-26 14:15:00,57.08,57.08,57.05,57.05,14000.0,53.1154,53.1154,53.0875,53.0875,14000.0
2013-06-26 14:20:00,57.05,57.07,57.02,57.06,120000.0,53.0875,53.1061,53.0596,53.0968,120000.0
2013-06-26 14:25:00,57.06,57.08,57.02,57.04,46000.0,53.0968,53.1154,53.0596,53.0782,46000.0
2013-06-26 14:30:00,57.05,57.08,57.0,57.0,40000.0,53.0875,53.1154,53.041,53.041,40000.0
2013-06-26 14:35:00,57.01,57.04,56.97,57.01,42000.0,53.0503,53.0782,53.0131,53.0503,42000.0
2013-06-26 14:40:00,57.02,57.06,56.97,57.04,78000.0,53.0596,53.0968,53.0131,53.0782,78000.0
2013-06-26 14:45:00,57.0,57.01,56.99,56.99,24000.0,53.041,53.0503,53.0317,53.0317,24000.0
2013-06-26 14:50:00,56.99,57.0,56.97,56.97,4000.0,53.0317,53.041,53.0131,53.0131,4000.0
2013-06-26 14:55:00,57.0,57.0,56.97,56.99,29000.0,53.041,53.041,53.0131,53.0317,29000.0
2013-06-26 15:00:00,57.0,57.1,57.0,57.05,70000.0,53.041,53.134,53.041,53.0875,70000.0
2013-06-26 15:05:00,57.06,57.07,57.01,57.01,107000.0,53.0968,53.1061,53.0503,53.0503,107000.0
2013-06-26 15:10:00,57.05,57.1,57.01,57.03,86000.0,53.0875,53.134,53.0503,53.0689,86000.0
2013-06-26 15:15:00,57.06,57.07,57.01,57.03,25000.0,53.0968,53.1061,53.0503,53.0689,25000.0
2013-06-26 15:20:00,57.06,57.07,57.01,57.06,39000.0,53.0968,53.1061,53.0503,53.0968,39000.0
2013-06-26 15:25:00,57.05,57.07,57.0,57.05,40000.0,53.0875,53.1061,53.041,53.0875,40000.0
2013-06-26 15:30:00,57.07,57.09,57.04,57.06,41000.0,53.1061,53.1247,53.0782,53.0968,41000.0
2013-06-26 15:35:00,57.06,57.09,57.03,57.05,48000.0,53.0968,53.1247,53.0689,53.0875,48000.0
2013-06-26 15:40:00,57.07,57.1,57.04,57.05,20000.0,53.1061,53.134,53.0782,53.0875,20000.0
2013-06-26 15:45:00,57.05,57.07,57.0,57.07,74000.0,53.0875,53.1061,53.041,53.1061,74000.0
2013-06-26 15:50:00,57.05,57.08,57.01,57.05,45000.0,53.0875,53.1154,53.0503,53.0875,45000.0
2013-06-26 15:55:00,57.06,57.07,56.94,57.01,362000.0,53.0968,53.1061,52.9852,53.0503,362000.0
2013-06-27 09:30:00,57.15,57.74,57.0,57.33,184000.0,53.1806,53.7296,53.041,53.3481,184000.0
2013-06-27 09:35:00,57.25,57.3,57.02,57.3,122000.0,53.2736,53.3202,53.0596,53.3202,122000.0
2013-06-27 09:40:00,57.3,57.3,57.12,57.2,69000.0,53.3202,53.3202,53.1527,53.2271,69000.0
2013-06-27 09:45:00,57.19,57.25,57.09,57.13,72000.0,53.2178,53.2736,53.1247,53.162,72000.0
2013-06-27 09:50:00,57.14,57.19,57.11,57.19,88000.0,53.1713,53.2178,53.1434,53.2178,88000.0
2013-06-27 09:55:00,57.2,57.22,57.13,57.16,90000.0,53.2271,53.2457,53.162,53.1899,90000.0
2013-06-27 10:00:00,57.17,57.23,57.11,57.14,61000.0,53.1992,53.255,53.1434,53.1713,61000.0
2013-06-27 10:05:00,57.1,57.16,57.04,57.12,155000.0,53.134,53.1899,53.0782,53.1527,155000.0
2013-06-27 10:10:00,57.14,57.14,57.04,57.14,195000.0,53.1713,53.1713,53.0782,53.1713,195000.0
2013-06-27 10:15:00,57.14,57.14,57.03,57.06,146000.0,53.1713,53.1713,53.0689,53.0968,146000.0
2013-06-27 10:20:00,57.08,57.12,57.05,57.1,269000.0,53.1154,53.1527,53.0875,53.134,269000.0
2013-06-27 10:25:00,57.1,57.21,57.1,57.21,48000.0,53.134,53.2364,53.134,53.2364,48000.0
2013-06-27 10:30:00,57.21,57.3,57.21,57.24,121000.0,53.2364,53.3202,53.2364,53.2643,121000.0
2013-06-27 10:35:00,57.27,57.35,57.27,57.29,71000.0,53.2922,53.3667,53.2922,53.3108,71000.0
2013-06-27 10:40:00,57.31,57.36,57.2,57.29,62000.0,53.3295,53.376,53.2271,53.3108,62000.0
2013-06-27 10:45:00,57.24,57.29,57.12,57.12,71000.0,53.2643,53.3108,53.1527,53.1527,71000.0
2013-06-27 10:50:00,57.18,57.29,57.14,57.25,42000.0,53.2085,53.3108,53.1713,53.2736,42000.0
2013-06-27 10:55:00,57.25,57.37,57.25,57.35,48000.0,53.2736,53.3853,53.2736,53.3667,48000.0
2013-06-27 11:00:00,57.36,57.48,57.35,57.48,86000.0,53.376,53.4877,53.3667,53.4877,86000.0
2013-06-27 11:05:00,57.49,57.54,57.43,57.45,180000.0,53.497,53.5435,53.4411,53.4597,180000.0
2013-06-27 11:10:00,57.43,57.44,57.36,57.37,41000.0,53.4411,53.4504,53.376,53.3853,41000.0
2013-06-27 11:15:00,57.37,57.38,57.29,57.29,40000.0,53.3853,53.3946,53.3108,53.3108,40000.0
2013-06-27 11:20:00,57.35,57.41,57.33,57.4,143000.0,53.3667,53.4225,53.3481,53.4132,143000.0
2013-06-27 11:25:00,57.37,57.37,57.23,57.25,71000.0,53.3853,53.3853,53.255,53.2736,71000.0
2013-06-27 11:30:00,57.24,57.27,57.22,57.25,15000.0,53.2643,53.2922,53.2457,53.2736,15000.0
2013-06-27 11:35:00,57.25,57.32,57.23,57.23,34000.0,53.2736,53.3388,53.255,53.255,34000.0
2013-06-27 11:40:00,57.26,57.39,57.26,57.39,34000.0,53.2829,53.4039,53.2829,53.4039,34000.0
2013-06-27 11:45:00,57.33,57.36,57.31,57.33,241000.0,53.3481,53.376,53.3295,53.3481,241000.0
2013-06-27 11:50:00,57.31,57.34,57.3,57.31,31000.0,53.3295,53.3574,53.3202,53.3295,31000.0
2013-06-27 11:55:00,57.31,57.33,57.24,57.27,30000.0,53.3295,53.3481,53.2643,53.2922,30000.0
2013-06-27 12:00:00,57.26,57.27,57.21,57.23,37000.0,53.2829,53.2922,53.2364,53.255,37000.0
2013-06-27 12:05:00,57.26,57.27,57.21,57.26,236000.0,53.2829,53.2922,53.2364,53.2829,236000.0
2013-06-27 12:10:00,57.26,57.3,57.24,57.27,36000.0,53.2829,53.3202,53.2643,53.2922,36000.0
2013-06-27 12:15:00,57.27,57.31,57.23,57.29,37000.0,53.2922,53.3295,53.255,53.3108,37000.0
2013-06-27 12:20:00,57.32,57.35,57.11,57.15,181000.0,53.3388,53.3667,53.1434,53.1806,181000.0
2013-06-27 12:25:00,57.14,57.15,57.09,57.12,28000.0,53.1713,53.1806,53.1247,53.1527,28000.0
2013-06-27 12:30:00,57.18,57.24,57.15,57.22,29000.0,53.2085,53.2643,53.1806,53.2457,29000.0
2013-06-27 12:35:00,57.25,57.26,57.22,57.26,22000.0,53.2736,53.2829,53.2457,53.2829,22000.0
2013-06-27 12:40:00,57.27,57.34,57.26,57.34,25000.0,53.2922,53.3574,53.2829,53.3574,25000.0
2013-06-27 12:45:00,57.3,57.3,57.25,57.29,39000.0,53.3202,53.3202,53.2736,53.3108,39000.0
2013-06-27 12:50:00,57.28,57.35,57.28,57.34,20000.0,53.3015,53.3667,53.3015,53.3574,20000.0
2013-06-27 12:55:00,57.35,57.41,57.33,57.35,33000.0,53.3667,53.4225,53.3481,53.3667,33000.0
2013-06-27 13:00:00,57.3,57.4,57.3,57.35,46000.0,53.3202,53.4132,53.3202,53.3667,46000.0
2013-06-27 13:05:00,57.33,57.35,57.32,57.35,8000.0,53.3481,53.3667,53.3388,53.3667,8000.0
2013-06-27 13:10:00,57.34,57.37,57.3,57.34,31000.0,53.3574,53.3853,53.3202,53.3574,31000.0
2013-06-27 13:15:00,57.34,57.36,57.32,57.33,27000.0,53.3574,53.376,53.3388,53.3481,27000.0
2013-06-27 13:20:00,57.32,57.34,57.3,57.32,67000.0,53.3388,53.3574,53.3202,53.3388,67000.0
2013-06-27 13:25:00,57.32,57.36,57.3,57.3,32000.0,53.3388,53.376,53.3202,53.3202,32000.0
2013-06-27 13:30:00,57.31,57.34,57.29,57.34,19000.0,53.3295,53.3574,53.3108,53.3574,19000.0
2013-06-27 13:35:00,57.34,57.34,57.22,57.27,59000.0,53.3574,53.3574,53.2457,53.2922,59000.0
2013-06-27 13:40:00,57.27,57.27,57.25,57.26,12000.0,53.2922,53.2922,53.2736,53.2829,12000.0
2013-06-27 13:45:00,57.25,57.28,57.23,57.28,48000.0,53.2736,53.3015,53.255,53.3015,48000.0
2013-06-27 13:50:00,57.28,57.28,57.25,57.26,23000.0,53.3015,53.3015,53.2736,53.2829,23000.0
2013-06-27 13:55:00,57.27,57.3,57.2,57.22,33000.0,53.2922,53.3202,53.2271,53.2457,33000.0
2013-06-27 14:00:00,57.22,57.23,57.18,57.23,35000.0,53.2457,53.255,53.2085,53.255,35000.0
2013-06-27 14:05:00,57.23,57.26,57.19,57.22,46000.0,53.255,53.2829,53.2178,53.2457,46000.0
2013-06-27 14:10:00,57.18,57.23,57.16,57.21,27000.0,53.2085,53.255,53.1899,53.2364,27000.0
2013-06-27 14:15:00,57.22,57.22,57.17,57.21,51000.0,53.2457,53.2457,53.1992,53.2364,51000.0
2013-06-27 14:20:00,57.24,57.25,57.16,57.16,49000.0,53.2643,53.2736,53.1899,53.1899,49000.0
2013-06-27 14:25:00,57.15,57.21,57.12,57.21,75000.0,53.1806,53.2364,53.1527,53.2364,75000.0
2013-06-27 14:30:00,57.21,57.25,57.2,57.22,36000.0,53.2364,53.2736,53.2271,53.2457,36000.0
2013-06-27 14:35:00,57.2,57.2,57.17,57.17,19000.0,53.2271,53.2271,53.1992,53.1992,19000.0
2013-06-27 14:40:00,57.15,57.17,57.09,57.09,43000.0,53.1806,53.1992,53.1247,53.1247,43000.0
2013-06-27 14:45:00,57.09,57.1,57.04,57.07,98000.0,53.1247,53.134,53.0782,53.1061,98000.0
2013-06-27 14:50:00,57.05,57.09,57.05,57.09,47000.0,53.0875,53.1247,53.0875,53.1247,47000.0
2013-06-27 14:55:00,57.1,57.14,57.04,57.04,65000.0,53.134,53.1713,53.0782,53.0782,65000.0
2013-06-27 15:00:00,57.06,57.06,57.01,57.06,81000.0,53.0968,53.0968,53.0503,53.0968,81000.0
2013-06-27 15:05:00,57.05,57.06,57.0,57.06,57000.0,53.0875,53.0968,53.041,53.0968,57000.0
2013-06-27 15:10:00,57.05,57.1,57.05,57.09,49000.0,53.0875,53.134,53.0875,53.1247,49000.0
2013-06-27 15:15:00,57.1,57.15,57.09,57.13,56000.0,53.134,53.1806,53.1247,53.162,56000.0
2013-06-27 15:20:00,57.12,57.18,57.12,57.18,69000.0,53.1527,53.2085,53.1527,53.2085,69000.0
2013-06-27 15:25:00,57.18,57.2,57.16,57.18,76000.0,53.2085,53.2271,53.1899,53.2085,76000.0
2013-06-27 15:30:00,57.17,57.18,57.1,57.1,51000.0,53.1992,53.2085,53.134,53.134,51000.0
2013-06-27 15:35:00,57.09,57.11,57.06,57.1,56000.0,53.1247,53.1434,53.0968,53.134,56000.0
2013-06-27 15:40:00,57.1,57.23,57.1,57.15,68000.0,53.134,53.255,53.134,53.1806,68000.0
2013-06-27 15:45:00,57.14,57.17,57.07,57.08,67000.0,53.1713,53.1992,53.1061,53.1154,67000.0
2013-06-27 15:50:00,57.08,57.12,57.06,57.12,150000.0,53.1154,53.1527,53.0968,53.1527,150000.0
2013-06-27 15:55:00,57.11,57.11,57.0,57.03,185000.0,53.1434,53.1434,53.041,53.0689,185000.0
2013-06-28 09:30:00,56.92,57.02,56.89,56.93,107000.0,52.9665,53.0596,52.9386,52.9759,107000.0
2013-06-28 09:35:00,56.89,57.01,56.83,57.01,48000.0,52.9386,53.0503,52.8828,53.0503,48000.0
2013-06-28 09:40:00,56.96,57.05,56.87,56.99,54000.0,53.0038,53.0875,52.92,53.0317,54000.0
2013-06-28 09:45:00,56.9,56.99,56.8,56.88,86000.0,52.9479,53.0317,52.8549,52.9293,86000.0
2013-06-28 09:50:00,56.92,56.92,56.76,56.84,62000.0,52.9665,52.9665,52.8177,52.8921,62000.0
2013-06-28 09:55:00,56.82,56.9,56.7,56.7,121000.0,52.8735,52.9479,52.7618,52.7618,121000.0
2013-06-28 10:00:00,56.7,56.82,56.65,56.8,67000.0,52.7618,52.8735,52.7153,52.8549,67000.0
2013-06-28 10:05:00,56.8,56.82,56.68,56.75,174000.0,52.8549,52.8735,52.7432,52.8084,174000.0
2013-06-28 10:10:00,56.7,56.75,56.7,56.71,59000.0,52.7618,52.8084,52.7618,52.7711,59000.0
2013-06-28 10:15:00,56.74,56.82,56.72,56.8,102000.0,52.799,52.8735,52.7804,52.8549,102000.0
2013-06-28 10:20:00,56.83,56.89,56.77,56.86,223000.0,52.8828,52.9386,52.827,52.9107,223000.0
2013-06-28 10:25:00,56.87,56.97,56.82,56.93,249000.0,52.92,53.0131,52.8735,52.9759,249000.0
2013-06-28 10:30:00,56.91,56.99,56.91,56.92,61000.0,52.9572,53.0317,52.9572,52.9665,61000.0
2013-06-28 10:35:00,56.95,57.01,56.92,56.98,92000.0,52.9945,53.0503,52.9665,53.0224,92000.0
2013-06-28 10:40:00,56.99,57.02,56.94,56.94,201000.0,53.0317,53.0596,52.9852,52.9852,201000.0
2013-06-28 10:45:00,56.97,56.97,56.89,56.92,126000.0,53.0131,53.0131,52.9386,52.9665,126000.0
2013-06-28 10:50:00,56.92,57.0,56.9,57.0,43000.0,52.9665,53.041,52.9479,53.041,43000.0
2013-06-28 10:55:00,57.0,57.02,56.96,56.99,128000.0,53.041,53.0596,53.0038,53.0317,128000.0
2013-06-28 11:00:00,57.01,57.05,56.99,57.05,106000.0,53.0503,53.0875,53.0317,53.0875,106000.0
2013-06-28 11:05:00,57.04,57.05,57.0,57.03,30000.0,53.0782,53.0875,53.041,53.0689,30000.0
2013-06-28 11:10:00,57.04,57.13,57.04,57.11,44000.0,53.0782,53.162,53.0782,53.1434,44000.0
2013-06-28 11:15:00,57.11,57.12,57.02,57.05,61000.0,53.1434,53.1527,53.0596,53.0875,61000.0
2013-06-28 11:20:00,57.03,57.09,57.03,57.06,16000.0,53.0689,53.1247,53.0689,53.0968,16000.0
2013-06-28 11:25:00,57.09,57.09,57.05,57.05,14000.0,53.1247,53.1247,53.0875,53.0875,14000.0
2013-06-28 11:30:00,57.05,57.07,57.0,57.01,75000.0,53.0875,53.1061,53.041,53.0503,75000.0
2013-06-28 11:35:00,56.99,57.04,56.96,57.04,46000.0,53.0317,53.0782,53.0038,53.0782,46000.0
2013-06-28 11:40:00,57.0,57.02,56.95,56.97,81000.0,53.041,53.0596,52.9945,53.0131,81000.0
2013-06-28 11:45:00,56.99,57.05,56.97,57.01,46000.0,53.0317,53.0875,53.0131,53.0503,46000.0
2013-06-28 11:50:00,57.04,57.05,56.92,56.94,107000.0,53.0782,53.0875,52.9665,52.9852,107000.0
2013-06-28 11:55:00,56.96,56.97,56.94,56.94,10000.0,53.0038,53.0131,52.9852,52.9852,10000.0
2013-06-28 12:00:00,56.98,57.0,56.94,56.94,22000.0,53.0224,53.041,52.9852,52.9852,22000.0
2013-06-28 12:05:00,56.96,56.98,56.89,56.89,34000.0,53.0038,53.0224,52.9386,52.9386,34000.0
2013-06-28 12:10:00,56.9,56.94,56.89,56.94,20000.0,52.9479,52.9852,52.9386,52.9852,20000.0
2013-06-28 12:15:00,56.96,56.96,56.88,56.88,34000.0,53.0038,53.0038,52.9293,52.9293,34000.0
2013-06-28 12:20:00,56.88,56.93,56.81,56.82,62000.0,52.9293,52.9759,52.8642,52.8735,62000.0
2013-06-28 12:25:00,56.86,56.97,56.86,56.94,29000.0,52.9107,53.0131,52.9107,52.9852,29000.0
2013-06-28 12:30:00,56.94,56.97,56.88,56.88,47000.0,52.9852,53.0131,52.9293,52.9293,47000.0
2013-06-28 12:35:00,56.92,56.96,56.91,56.91,30000.0,52.9665,53.0038,52.9572,52.9572,30000.0
2013-06-28 12:40:00,56.94,56.96,56.88,56.88,48000.0,52.9852,53.0038,52.9293,52.9293,48000.0
2013-06-28 12:45:00,56.92,56.95,56.9,56.93,51000.0,52.9665,52.9945,52.9479,52.9759,51000.0
2013-06-28 12:50:00,56.93,56.94,56.89,56.92,46000.0,52.9759,52.9852,52.9386,52.9665,46000.0
2013-06-28 12:55:00,56.91,56.95,56.9,56.93,38000.0,52.9572,52.9945,52.9479,52.9759,38000.0
2013-06-28 13:00:00,56.91,56.94,56.89,56.92,20000.0,52.9572,52.9852,52.9386,52.9665,20000.0
2013-06-28 13:05:00,56.91,57.01,56.9,57.01,72000.0,52.9572,53.0503,52.9479,53.0503,72000.0
2013-06-28 13:10:00,57.02,57.08,57.0,57.0,57000.0,53.0596,53.1154,53.041,53.041,57000.0
2013-06-28 13:15:00,57.02,57.05,57.01,57.04,40000.0,53.0596,53.0875,53.0503,53.0782,40000.0
2013-06-28 13:20:00,57.05,57.05,57.01,57.03,29000.0,53.0875,53.0875,53.0503,53.0689,29000.0
2013-06-28 13:25:00,57.01,57.02,56.98,56.98,32000.0,53.0503,53.0596,53.0224,53.0224,32000.0
2013-06-28 13:30:00,56.99,57.0,56.94,56.94,43000.0,53.0317,53.041,52.9852,52.9852,43000.0
2013-06-28 13:35:00,56.95,57.0,56.95,56.99,45000.0,52.9945,53.041,52.9945,53.0317,45000.0
2013-06-28 13:40:00,56.99,56.99,56.94,56.96,25000.0,53.0317,53.0317,52.9852,53.0038,25000.0
2013-06-28 13:45:00,56.96,57.0,56.96,57.0,15000.0,53.0038,53.041,53.0038,53.041,15000.0
2013-06-28 13:50:00,57.0,57.08,57.0,57.08,57000.0,53.041,53.1154,53.041,53.1154,57000.0
2013-06-28 13:55:00,57.07,57.15,57.07,57.08,92000.0,53.1061,53.1806,53.1061,53.1154,92000.0
2013-06-28 14:00:00,57.08,57.13,57.05,57.13,32000.0,53.1154,53.162,53.0875,53.162,32000.0
2013-06-28 14:05:00,57.13,57.18,57.13,57.15,45000.0,53.162,53.2085,53.162,53.1806,45000.0
2013-06-28 14:10:00,57.18,57.21,57.12,57.15,77000.0,53.2085,53.2364,53.1527,53.1806,77000.0
2013-06-28 14:15:00,57.12,57.14,57.09,57.11,44000.0,53.1527,53.1713,53.1247,53.1434,44000.0
2013-06-28 14:20:00,57.11,57.11,57.05,57.06,25000.0,53.1434,53.1434,53.0875,53.0968,25000.0
2013-06-28 14:25:00,57.07,57.14,57.01,57.02,46000.0,53.1061,53.1713,53.0503,53.0596,46000.0
2013-06-28 14:30:00,57.04,57.2,57.04,57.19,15000.0,53.0782,53.2271,53.0782,53.2178,15000.0
2013-06-28 14:35:00,57.19,57.2,57.13,57.14,36000.0,53.2178,53.2271,53.162,53.1713,36000.0
2013-06-28 14:40:00,57.14,57.15,57.03,57.1,58000.0,53.1713,53.1806,53.0689,53.134,58000.0
2013-06-28 14:45:00,57.09,57.1,57.03,57.1,53000.0,53.1247,53.134,53.0689,53.134,53000.0
2013-06-28 14:50:00,57.09,57.12,57.07,57.12,38000.0,53.1247,53.1527,53.1061,53.1527,38000.0
2013-06-28 14:55:00,57.12,57.12,57.07,57.11,60000.0,53.1527,53.1527,53.1061,53.1434,60000.0
2013-06-28 15:00:00,57.14,57.14,56.96,56.98,47000.0,53.1713,53.1713,53.0038,53.0224,47000.0
2013-06-28 15:05:00,56.95,57.07,56.95,57.06,139000.0,52.9945,53.1061,52.9945,53.0968,139000.0
2013-06-28 15:10:00,57.06,57.06,56.97,57.01,53000.0,53.0968,53.0968,53.0131,53.0503,53000.0
2013-06-28 15:15:00,57.02,57.13,57.02,57.13,100000.0,53.0596,53.162,53.0596,53.162,100000.0
2013-06-28 15:20:00,57.13,57.15,57.05,57.09,64000.0,53.162,53.1806,53.0875,53.1247,64000.0
2013-06-28 15:25:00,57.1,57.2,57.08,57.2,51000.0,53.134,53.2271,53.1154,53.2271,51000.0
2013-06-28 15:30:00,57.2,57.31,57.17,57.28,158000.0,53.2271,53.3295,53.1992,53.3015,158000.0
2013-06-28 15:35:00,57.26,57.35,57.18,57.35,166000.0,53.2829,53.3667,53.2085,53.3667,166000.0
2013-06-28 15:40:00,57.32,57.37,57.3,57.35,171000.0,53.3388,53.3853,53.3202,53.3667,171000.0
2013-06-28 15:45:00,57.32,57.35,57.23,57.27,205000.0,53.3388,53.3667,53.255,53.2922,205000.0
2013-06-28 15:50:00,57.27,57.31,57.21,57.26,252000.0,53.2922,53.3295,53.2364,53.2829,252000.0
2013-06-28 15:55:00,57.23,57.3,57.08,57.1,636000.0,53.255,53.3202,53.1154,53.134,636000.0
2013-07-01 09:30:00,57.86,58.3,57.76,58.25,309000.0,53.8413,54.2507,53.7482,54.2042,309000.0
2013-07-01 09:35:00,58.27,58.44,58.25,58.41,199000.0,54.2228,54.381,54.2042,54.3531,199000.0
2013-07-01 09:40:00,58.36,58.46,58.11,58.21,325000.0,54.3065,54.3996,54.0739,54.1669,325000.0
2013-07-01 09:45:00,58.16,58.3,58.12,58.29,101000.0,54.1204,54.2507,54.0832,54.2414,101000.0
2013-07-01 09:50:00,58.3,58.47,58.23,58.47,176000.0,54.2507,54.4089,54.1856,54.4089,176000.0
2013-07-01 09:55:00,58.43,58.6,58.37,58.51,257000.0,54.3717,54.5299,54.3158,54.4461,257000.0
2013-07-01 10:00:00,58.53,58.84,58.5,58.79,199000.0,54.4647,54.7532,54.4368,54.7067,199000.0
2013-07-01 10:05:00,58.77,58.84,58.69,58.7,66000.0,54.6881,54.7532,54.6136,54.6229,66000.0
2013-07-01 10:10:00,58.73,58.88,58.72,58.87,180000.0,54.6508,54.7904,54.6415,54.7811,180000.0
2013-07-01 10:15:00,58.82,58.95,58.82,58.95,149000.0,54.7346,54.8556,54.7346,54.8556,149000.0
2013-07-01 10:20:00,58.93,59.0,58.87,58.94,278000.0,54.8369,54.9021,54.7811,54.8462,278000.0
2013-07-01 10:25:00,58.94,58.95,58.8,58.82,166000.0,54.8462,54.8556,54.716,54.7346,166000.0
2013-07-01 10:30:00,58.85,58.94,58.74,58.8,166000.0,54.7625,54.8462,54.6601,54.716,166000.0
2013-07-01 10:35:00,58.8,58.92,58.74,58.89,70000.0,54.716,54.8276,54.6601,54.7997,70000.0
2013-07-01 10:40:00,58.88,58.9,58.75,58.77,54000.0,54.7904,54.809,54.6694,54.6881,54000.0
2013-07-01 10:45:00,58.79,58.81,58.59,58.62,165000.0,54.7067,54.7253,54.5206,54.5485,165000.0
2013-07-01 10:50:00,58.64,58.77,58.63,58.77,39000.0,54.5671,54.6881,54.5578,54.6881,39000.0
2013-07-01 10:55:00,58.77,58.81,58.76,58.8,60000.0,54.6881,54.7253,54.6787,54.716,60000.0
2013-07-01 11:00:00,58.79,58.95,58.78,58.86,142000.0,54.7067,54.8556,54.6974,54.7718,142000.0
2013-07-01 11:05:00,58.85,58.89,58.73,58.89,81000.0,54.7625,54.7997,54.6508,54.7997,81000.0
2013-07-01 11:10:00,58.89,58.89,58.84,58.86,13000.0,54.7997,54.7997,54.7532,54.7718,13000.0
2013-07-01 11:15:00,58.84,58.84,58.77,58.79,64000.0,54.7532,54.7532,54.6881,54.7067,64000.0
2013-07-01 11:20:00,58.8,58.84,58.6,58.7,80000.0,54.716,54.7532,54.5299,54.6229,80000.0
2013-07-01 11:25:00,58.69,58.74,58.64,58.67,42000.0,54.6136,54.6601,54.5671,54.595,42000.0
2013-07-01 11:30:00,58.62,58.67,58.6,58.67,90000.0,54.5485,54.595,54.5299,54.595,90000.0
2013-07-01 11:35:00,58.67,58.68,58.6,58.68,65000.0,54.595,54.6043,54.5299,54.6043,65000.0
2013-07-01 11:40:00,58.68,58.79,58.65,58.76,106000.0,54.6043,54.7067,54.5764,54.6787,106000.0
2013-07-01 11:45:00,58.73,58.74,58.7,58.72,6000.0,54.6508,54.6601,54.6229,54.6415,6000.0
2013-07-01 11:50:00,58.68,58.74,58.68,58.69,51000.0,54.6043,54.6601,54.6043,54.6136,51000.0
2013-07-01 11:55:00,58.67,58.69,58.65,58.67,39000.0,54.595,54.6136,54.5764,54.595,39000.0
2013-07-01 12:00:00,58.74,58.74,58.7,58.74,17000.0,54.6601,54.6601,54.6229,54.6601,17000.0
2013-07-01 12:05:00,58.72,58.82,58.72,58.82,21000.0,54.6415,54.7346,54.6415,54.7346,21000.0
2013-07-01 12:10:00,58.79,58.8,58.76,58.8,36000.0,54.7067,54.716,54.6787,54.716,36000.0
2013-07-01 12:15:00,58.8,58.88,58.78,58.8,92000.0,54.716,54.7904,54.6974,54.716,92000.0
2013-07-01 12:20:00,58.77,58.77,58.65,58.69,25000.0,54.6881,54.6881,54.5764,54.6136,25000.0
2013-07-01 12:25:00,58.7,58.74,58.68,58.7,28000.0,54.6229,54.6601,54.6043,54.6229,28000.0
2013-07-01 12:30:00,58.74,58.79,58.71,58.77,21000.0,54.6601,54.7067,54.6322,54.6881,21000.0
2013-07-01 12:35:00,58.75,58.82,58.75,58.77,18000.0,54.6694,54.7346,54.6694,54.6881,18000.0
2013-07-01 12:40:00,58.76,58.78,58.67,58.69,84000.0,54.6787,54.6974,54.595,54.6136,84000.0
2013-07-01 12:45:00,58.69,58.8,58.67,58.78,63000.0,54.6136,54.716,54.595,54.6974,63000.0
2013-07-01 12:50:00,58.74,58.74,58.64,58.7,89000.0,54.6601,54.6601,54.5671,54.6229,89000.0
2013-07-01 12:55:00,58.69,58.71,58.66,58.66,13000.0,54.6136,54.6322,54.5857,54.5857,13000.0
2013-07-01 13:00:00,58.67,58.69,58.61,58.69,39000.0,54.595,54.6136,54.5392,54.6136,39000.0
2013-07-01 13:05:00,58.66,58.68,58.65,58.65,12000.0,54.5857,54.6043,54.5764,54.5764,12000.0
2013-07-01 13:10:00,58.64,58.72,58.6,58.7,44000.0,54.5671,54.6415,54.5299,54.6229,44000.0
2013-07-01 13:15:00,58.71,58.72,58.68,58.71,10000.0,54.6322,54.6415,54.6043,54.6322,10000.0
2013-07-01 13:20:00,58.69,58.71,58.68,58.7,8000.0,54.6136,54.6322,54.6043,54.6229,8000.0
2013-07-01 13:25:00,58.69,58.73,58.69,58.69,10000.0,54.6136,54.6508,54.6136,54.6136,10000.0
2013-07-01 13:30:00,58.71,58.72,58.64,58.64,33000.0,54.6322,54.6415,54.5671,54.5671,33000.0
2013-07-01 13:35:00,58.62,58.66,58.62,58.66,8000.0,54.5485,54.5857,54.5485,54.5857,8000.0
2013-07-01 13:40:00,58.67,58.8,58.65,58.65,33000.0,54.595,54.716,54.5764,54.5764,33000.0
2013-07-01 13:45:00,58.67,58.71,58.67,58.71,13000.0,54.595,54.6322,54.595,54.6322,13000.0
2013-07-01 13:50:00,58.71,58.74,58.68,58.7,28000.0,54.6322,54.6601,54.6043,54.6229,28000.0
2013-07-01 13:55:00,58.72,58.72,58.58,58.59,56000.0,54.6415,54.6415,54.5112,54.5206,56000.0
2013-07-01 14:00:00,58.59,58.6,58.51,58.55,110000.0,54.5206,54.5299,54.4461,54.4833,110000.0
2013-07-01 14:05:00,58.58,58.6,58.55,58.58,28000.0,54.5112,54.5299,54.4833,54.5112,28000.0
2013-07-01 14:10:00,58.58,58.58,58.5,58.51,84000.0,54.5112,54.5112,54.4368,54.4461,84000.0
2013-07-01 14:15:00,58.5,58.51,58.43,58.46,57000.0,54.4368,54.4461,54.3717,54.3996,57000.0
2013-07-01 14:20:00,58.44,58.45,58.37,58.4,63000.0,54.381,54.3903,54.3158,54.3438,63000.0
2013-07-01 14:25:00,58.42,58.5,58.4,58.5,57000.0,54.3624,54.4368,54.3438,54.4368,57000.0
2013-07-01 14:30:00,58.47,58.53,58.46,58.52,96000.0,54.4089,54.4647,54.3996,54.4554,96000.0
2013-07-01 14:35:00,58.53,58.54,58.47,58.48,583000.0,54.4647,54.474,54.4089,54.4182,583000.0
2013-07-01 14:40:00,58.5,58.58,58.48,58.56,358000.0,54.4368,54.5112,54.4182,54.4926,358000.0
2013-07-01 14:45:00,58.56,58.58,58.48,58.5,66000.0,54.4926,54.5112,54.4182,54.4368,66000.0
2013-07-01 14:50:00,58.51,58.53,58.48,58.52,146000.0,54.4461,54.4647,54.4182,54.4554,146000.0
2013-07-01 14:55:00,58.52,58.53,58.47,58.49,47000.0,54.4554,54.4647,54.4089,54.4275,47000.0
2013-07-01 15:00:00,58.49,58.54,58.47,58.53,119000.0,54.4275,54.474,54.4089,54.4647,119000.0
2013-07-01 15:05:00,58.53,58.53,58.48,58.49,45000.0,54.4647,54.4647,54.4182,54.4275,45000.0
2013-07-01 15:10:00,58.48,58.49,58.44,58.46,120000.0,54.4182,54.4275,54.381,54.3996,120000.0
2013-07-01 15:15:00,58.45,58.47,58.42,58.46,64000.0,54.3903,54.4089,54.3624,54.3996,64000.0
2013-07-01 15:20:00,58.44,58.47,58.4,58.42,114000.0,54.381,54.4089,54.3438,54.3624,114000.0
2013-07-01 15:25:00,58.42,58.42,58.35,58.35,116000.0,54.3624,54.3624,54.2972,54.2972,116000.0
2013-07-01 15:30:00,58.35,58.35,58.23,58.23,120000.0,54.2972,54.2972,54.1856,54.1856,120000.0
2013-07-01 15:35:00,58.24,58.3,58.23,58.28,100000.0,54.1949,54.2507,54.1856,54.2321,100000.0
2013-07-01 15:40:00,58.28,58.33,58.26,58.26,67000.0,54.2321,54.2786,54.2135,54.2135,67000.0
2013-07-01 15:45:00,58.27,58.34,58.22,58.3,133000.0,54.2228,54.2879,54.1763,54.2507,133000.0
2013-07-01 15:50:00,58.28,58.35,58.26,58.34,88000.0,54.2321,54.2972,54.2135,54.2879,88000.0
2013-07-01 15:55:00,58.35,58.4,58.25,58.25,365000.0,54.2972,54.3438,54.2042,54.2042,365000.0
2013-07-02 09:30:00,58.19,58.49,58.19,58.44,84000.0,54.1483,54.4275,54.1483,54.381,84000.0
2013-07-02 09:35:00,58.47,58.59,58.36,58.45,94000.0,54.4089,54.5206,54.3065,54.3903,94000.0
2013-07-02 09:40:00,58.4,58.4,58.16,58.16,63000.0,54.3438,54.3438,54.1204,54.1204,63000.0
2013-07-02 09:45:00,58.18,58.33,58.18,58.33,89000.0,54.139,54.2786,54.139,54.2786,89000.0
2013-07-02 09:50:00,58.33,58.38,58.27,58.38,21000.0,54.2786,54.3251,54.2228,54.3251,21000.0
2013-07-02 09:55:00,58.37,58.44,58.36,58.39,22000.0,54.3158,54.381,54.3065,54.3344,22000.0
2013-07-02 10:00:00,58.34,58.38,58.19,58.3,170000.0,54.2879,54.3251,54.1483,54.2507,170000.0
2013-07-02 10:05:00,58.32,58.4,58.31,58.37,17000.0,54.2693,54.3438,54.26,54.3158,17000.0
2013-07-02 10:10:00,58.37,58.49,58.36,58.45,21000.0,54.3158,54.4275,54.3065,54.3903,21000.0
2013-07-02 10:15:00,58.39,58.51,58.35,58.46,50000.0,54.3344,54.4461,54.2972,54.3996,50000.0
2013-07-02 10:20:00,58.45,58.57,58.45,58.52,68000.0,54.3903,54.5019,54.3903,54.4554,68000.0
2013-07-02 10:25:00,58.47,58.52,58.41,58.45,89000.0,54.4089,54.4554,54.3531,54.3903,89000.0
2013-07-02 10:30:00,58.43,58.53,58.39,58.5,404000.0,54.3717,54.4647,54.3344,54.4368,404000.0
2013-07-02 10:35:00,58.52,58.56,58.52,58.56,26000.0,54.4554,54.4926,54.4554,54.4926,26000.0
2013-07-02 10:40:00,58.58,58.68,58.55,58.57,122000.0,54.5112,54.6043,54.4833,54.5019,122000.0
2013-07-02 10:45:00,58.58,58.59,58.47,58.57,54000.0,54.5112,54.5206,54.4089,54.5019,54000.0
2013-07-02 10:50:00,58.58,58.64,58.56,58.64,82000.0,54.5112,54.5671,54.4926,54.5671,82000.0
2013-07-02 10:55:00,58.63,58.73,58.63,58.73,28000.0,54.5578,54.6508,54.5578,54.6508,28000.0
2013-07-02 11:00:00,58.74,58.78,58.69,58.74,111000.0,54.6601,54.6974,54.6136,54.6601,111000.0
2013-07-02 11:05:00,58.72,58.77,58.72,58.76,112000.0,54.6415,54.6881,54.6415,54.6787,112000.0
2013-07-02 11:10:00,58.77,58.78,58.74,58.77,32000.0,54.6881,54.6974,54.6601,54.6881,32000.0
2013-07-02 11:15:00,58.78,58.8,58.74,58.79,54000.0,54.6974,54.716,54.6601,54.7067,54000.0
2013-07-02 11:20:00,58.8,58.8,58.76,58.8,21000.0,54.716,54.716,54.6787,54.716,21000.0
2013-07-02 11:25:00,58.77,58.83,58.75,58.79,37000.0,54.6881,54.7439,54.6694,54.7067,37000.0
2013-07-02 11:30:00,58.79,58.84,58.79,58.81,31000.0,54.7067,54.7532,54.7067,54.7253,31000.0
2013-07-02 11:35:00,58.81,58.84,58.81,58.84,7000.0,54.7253,54.7532,54.7253,54.7532,7000.0
2013-07-02 11:40:00,58.84,58.87,58.8,58.8,36000.0,54.7532,54.7811,54.716,54.716,36000.0
2013-07-02 11:45:00,58.85,58.9,58.8,58.8,65000.0,54.7625,54.809,54.716,54.716,65000.0
2013-07-02 11:50:00,58.81,58.84,58.76,58.76,29000.0,54.7253,54.7532,54.6787,54.6787,29000.0
2013-07-02 11:55:00,58.78,58.79,58.74,58.74,6000.0,54.6974,54.7067,54.6601,54.6601,6000.0
2013-07-02 12:00:00,58.74,58.75,58.72,58.73,9000.0,54.6601,54.6694,54.6415,54.6508,9000.0
2013-07-02 12:05:00,58.75,58.76,58.64,58.64,29000.0,54.6694,54.6787,54.5671,54.5671,29000.0
2013-07-02 12:10:00,58.61,58.62,58.52,58.59,16000.0,54.5392,54.5485,54.4554,54.5206,16000.0
2013-07-02 12:15:00,58.57,58.62,58.52,58.52,16000.0,54.5019,54.5485,54.4554,54.4554,16000.0
2013-07-02 12:20:00,58.51,58.53,58.47,58.47,17000.0,54.4461,54.4647,54.4089,54.4089,17000.0
2013-07-02 12:25:00,58.52,58.52,58.44,58.44,19000.0,54.4554,54.4554,54.381,54.381,19000.0
2013-07-02 12:30:00,58.44,58.5,58.43,58.5,37000.0,54.381,54.4368,54.3717,54.4368,37000.0
2013-07-02 12:35:00,58.48,58.58,58.48,58.58,38000.0,54.4182,54.5112,54.4182,54.5112,38000.0
2013-07-02 12:40:00,58.56,58.58,58.47,58.51,88000.0,54.4926,54.5112,54.4089,54.4461,88000.0
2013-07-02 12:45:00,58.48,58.5,58.38,58.46,45000.0,54.4182,54.4368,54.3251,54.3996,45000.0
2013-07-02 12:50:00,58.46,58.46,58.43,58.43,4000.0,54.3996,54.3996,54.3717,54.3717,4000.0
2013-07-02 12:55:00,58.47,58.5,58.44,58.44,15000.0,54.4089,54.4368,54.381,54.381,15000.0
2013-07-02 13:00:00,58.48,58.48,58.44,58.44,8000.0,54.4182,54.4182,54.381,54.381,8000.0
2013-07-02 13:05:00,58.46,58.5,58.45,58.45,23000.0,54.3996,54.4368,54.3903,54.3903,23000.0
2013-07-02 13:10:00,58.46,58.46,58.38,58.38,25000.0,54.3996,54.3996,54.3251,54.3251,25000.0
2013-07-02 13:15:00,58.39,58.39,58.25,58.28,31000.0,54.3344,54.3344,54.2042,54.2321,31000.0
2013-07-02 13:20:00,58.29,58.33,58.28,58.28,23000.0,54.2414,54.2786,54.2321,54.2321,23000.0
2013-07-02 13:25:00,58.29,58.31,58.23,58.23,23000.0,54.2414,54.26,54.1856,54.1856,23000.0
2013-07-02 13:30:00,58.25,58.32,58.21,58.26,26000.0,54.2042,54.2693,54.1669,54.2135,26000.0
2013-07-02 13:35:00,58.25,58.25,58.13,58.18,42000.0,54.2042,54.2042,54.0925,54.139,42000.0
2013-07-02 13:40:00,58.14,58.17,58.11,58.17,36000.0,54.1018,54.1297,54.0739,54.1297,36000.0
2013-07-02 13:45:00,58.18,58.25,58.17,58.18,35000.0,54.139,54.2042,54.1297,54.139,35000.0
2013-07-02 13:50:00,58.19,58.28,58.19,58.2,31000.0,54.1483,54.2321,54.1483,54.1576,31000.0
2013-07-02 13:55:00,58.23,58.26,58.23,58.25,14000.0,54.1856,54.2135,54.1856,54.2042,14000.0
2013-07-02 14:00:00,58.25,58.25,58.15,58.19,398000.0,54.2042,54.2042,54.1111,54.1483,398000.0
2013-07-02 14:05:00,58.23,58.24,58.16,58.16,21000.0,54.1856,54.1949,54.1204,54.1204,21000.0
2013-07-02 14:10:00,58.15,58.15,58.08,58.11,30000.0,54.1111,54.1111,54.046,54.0739,30000.0
2013-07-02 14:15:00,58.09,58.14,58.07,58.12,64000.0,54.0553,54.1018,54.0367,54.0832,64000.0
2013-07-02 14:20:00,58.1,58.13,58.08,58.09,28000.0,54.0646,54.0925,54.046,54.0553,28000.0
2013-07-02 14:25:00,58.08,58.1,57.97,58.09,53000.0,54.046,54.0646,53.9436,54.0553,53000.0
2013-07-02 14:30:00,58.11,58.19,58.1,58.13,12000.0,54.0739,54.1483,54.0646,54.0925,12000.0
2013-07-02 14:35:00,58.16,58.18,57.99,57.99,32000.0,54.1204,54.139,53.9622,53.9622,32000.0
2013-07-02 14:40:00,58.0,58.08,58.0,58.06,28000.0,53.9715,54.046,53.9715,54.0274,28000.0
2013-07-02 14:45:00,58.03,58.1,58.03,58.1,10000.0,53.9995,54.0646,53.9995,54.0646,10000.0
2013-07-02 14:50:00,58.08,58.13,58.05,58.13,18000.0,54.046,54.0925,54.0181,54.0925,18000.0
2013-07-02 14:55:00,58.15,58.15,58.09,58.09,23000.0,54.1111,54.1111,54.0553,54.0553,23000.0
2013-07-02 15:00:00,58.1,58.12,58.08,58.08,23000.0,54.0646,54.0832,54.046,54.046,23000.0
2013-07-02 15:05:00,58.08,58.11,58.06,58.08,25000.0,54.046,54.0739,54.0274,54.046,25000.0
2013-07-02 15:10:00,58.05,58.1,58.05,58.1,12000.0,54.0181,54.0646,54.0181,54.0646,12000.0
2013-07-02 15:15:00,58.11,58.18,58.1,58.14,30000.0,54.0739,54.139,54.0646,54.1018,30000.0
2013-07-02 15:20:00,58.14,58.14,58.07,58.1,28000.0,54.1018,54.1018,54.0367,54.0646,28000.0
2013-07-02 15:25:00,58.08,58.1,58.03,58.07,22000.0,54.046,54.0646,53.9995,54.0367,22000.0
2013-07-02 15:30:00,58.06,58.09,58.02,58.09,52000.0,54.0274,54.0553,53.9901,54.0553,52000.0
2013-07-02 15:35:00,58.11,58.17,58.09,58.16,47000.0,54.0739,54.1297,54.0553,54.1204,47000.0
2013-07-02 15:40:00,58.16,58.21,58.08,58.08,55000.0,54.1204,54.1669,54.046,54.046,55000.0
2013-07-02 15:45:00,58.06,58.19,58.05,58.19,50000.0,54.0274,54.1483,54.0181,54.1483,50000.0
2013-07-02 15:50:00,58.2,58.23,58.14,58.17,93000.0,54.1576,54.1856,54.1018,54.1297,93000.0
2013-07-02 15:55:00,58.15,58.32,58.14,58.24,289000.0,54.1111,54.2693,54.1018,54.1949,289000.0
2013-07-03 09:30:00,57.98,58.22,57.98,58.17,71000.0,53.9529,54.1763,53.9529,54.1297,71000.0
2013-07-03 09:35:00,58.19,58.45,58.19,58.39,31000.0,54.1483,54.3903,54.1483,54.3344,31000.0
2013-07-03 09:40:00,58.46,58.54,58.3,58.31,96000.0,54.3996,54.474,54.2507,54.26,96000.0
2013-07-03 09:45:00,58.35,58.38,58.24,58.33,34000.0,54.2972,54.3251,54.1949,54.2786,34000.0
2013-07-03 09:50:00,58.33,58.49,58.33,58.38,23000.0,54.2786,54.4275,54.2786,54.3251,23000.0
2013-07-03 09:55:00,58.41,58.42,58.27,58.35,10000.0,54.3531,54.3624,54.2228,54.2972,10000.0
2013-07-03 10:00:00,58.34,58.35,58.17,58.17,27000.0,54.2879,54.2972,54.1297,54.1297,27000.0
2013-07-03 10:05:00,58.17,58.22,58.17,58.21,11000.0,54.1297,54.1763,54.1297,54.1669,11000.0
2013-07-03 10:10:00,58.2,58.27,58.12,58.25,23000.0,54.1576,54.2228,54.0832,54.2042,23000.0
2013-07-03 10:15:00,58.24,58.27,58.2,58.2,17000.0,54.1949,54.2228,54.1576,54.1576,17000.0
2013-07-03 10:20:00,58.21,58.35,58.21,58.33,17000.0,54.1669,54.2972,54.1669,54.2786,17000.0
2013-07-03 10:25:00,58.29,58.33,58.24,58.27,160000.0,54.2414,54.2786,54.1949,54.2228,160000.0
2013-07-03 10:30:00,58.27,58.3,58.14,58.28,62000.0,54.2228,54.2507,54.1018,54.2321,62000.0
2013-07-03 10:35:00,58.27,58.3,58.19,58.2,203000.0,54.2228,54.2507,54.1483,54.1576,203000.0
2013-07-03 10:40:00,58.2,58.26,58.2,58.23,32000.0,54.1576,54.2135,54.1576,54.1856,32000.0
2013-07-03 10:45:00,58.22,58.22,58.1,58.15,34000.0,54.1763,54.1763,54.0646,54.1111,34000.0
2013-07-03 10:50:00,58.2,58.24,58.12,58.12,34000.0,54.1576,54.1949,54.0832,54.0832,34000.0
2013-07-03 10:55:00,58.16,58.25,58.16,58.2,12000.0,54.1204,54.2042,54.1204,54.1576,12000.0
2013-07-03 11:00:00,58.2,58.26,58.18,58.21,40000.0,54.1576,54.2135,54.139,54.1669,40000.0
2013-07-03 11:05:00,58.24,58.29,58.22,58.29,21000.0,54.1949,54.2414,54.1763,54.2414,21000.0
2013-07-03 11:10:00,58.26,58.35,58.23,58.35,25000.0,54.2135,54.2972,54.1856,54.2972,25000.0
2013-07-03 11:15:00,58.35,58.4,58.35,58.4,15000.0,54.2972,54.3438,54.2972,54.3438,15000.0
2013-07-03 11:20:00,58.39,58.41,58.28,58.28,57000.0,54.3344,54.3531,54.2321,54.2321,57000.0
2013-07-03 11:25:00,58.33,58.33,58.33,58.33,8000.0,54.2786,54.2786,54.2786,54.2786,8000.0
2013-07-03 11:30:00,58.35,58.42,58.35,58.41,47000.0,54.2972,54.3624,54.2972,54.3531,47000.0
2013-07-03 11:35:00,58.4,58.4,58.31,58.33,15000.0,54.3438,54.3438,54.26,54.2786,15000.0
2013-07-03 11:40:00,58.33,58.42,58.33,58.4,25000.0,54.2786,54.3624,54.2786,54.3438,25000.0
2013-07-03 11:45:00,58.37,58.38,58.31,58.38,20000.0,54.3158,54.3251,54.26,54.3251,20000.0
2013-07-03 11:50:00,58.42,58.44,58.38,58.44,22000.0,54.3624,54.381,54.3251,54.381,22000.0
2013-07-03 11:55:00,58.49,58.56,58.49,58.56,38000.0,54.4275,54.4926,54.4275,54.4926,38000.0
2013-07-03 12:00:00,58.56,58.57,58.53,58.55,21000.0,54.4926,54.5019,54.4647,54.4833,21000.0
2013-07-03 12:05:00,58.56,58.71,58.56,58.7,57000.0,54.4926,54.6322,54.4926,54.6229,57000.0
2013-07-03 12:10:00,58.7,58.71,58.64,58.64,29000.0,54.6229,54.6322,54.5671,54.5671,29000.0
2013-07-03 12:15:00,58.67,58.69,58.63,58.69,28000.0,54.595,54.6136,54.5578,54.6136,28000.0
2013-07-03 12:20:00,58.73,58.77,58.6,58.6,42000.0,54.6508,54.6881,54.5299,54.5299,42000.0
2013-07-03 12:25:00,58.6,58.66,58.6,58.64,29000.0,54.5299,54.5857,54.5299,54.5671,29000.0
2013-07-03 12:30:00,58.64,58.67,58.58,58.63,31000.0,54.5671,54.595,54.5112,54.5578,31000.0
2013-07-03 12:35:00,58.57,58.62,58.5,58.57,61000.0,54.5019,54.5485,54.4368,54.5019,61000.0
2013-07-03 12:40:00,58.6,58.65,58.58,58.6,53000.0,54.5299,54.5764,54.5112,54.5299,53000.0
2013-07-03 12:45:00,58.65,58.65,58.61,58.61,47000.0,54.5764,54.5764,54.5392,54.5392,47000.0
2013-07-03 12:50:00,58.64,58.64,58.55,58.61,59000.0,54.5671,54.5671,54.4833,54.5392,59000.0
2013-07-03 12:55:00,58.62,58.67,58.58,58.64,144000.0,54.5485,54.595,54.5112,54.5671,144000.0
2013-07-05 09:30:00,59.0,59.0,58.68,58.71,171000.0,54.9574,54.9574,54.6594,54.6873,171000.0
2013-07-05 09:35:00,58.71,58.87,58.67,58.86,82000.0,54.6873,54.8363,54.65,54.827,82000.0
2013-07-05 09:40:00,58.86,58.86,58.6,58.81,117000.0,54.827,54.827,54.5848,54.7805,117000.0
2013-07-05 09:45:00,58.82,58.86,58.73,58.86,29000.0,54.7898,54.827,54.7059,54.827,29000.0
2013-07-05 09:50:00,58.77,58.8,58.72,58.73,41000.0,54.7432,54.7711,54.6966,54.7059,41000.0
2013-07-05 09:55:00,58.75,58.79,58.74,58.75,21000.0,54.7246,54.7618,54.7153,54.7246,21000.0
2013-07-05 10:00:00,58.74,58.77,58.62,58.75,56000.0,54.7153,54.7432,54.6035,54.7246,56000.0
2013-07-05 10:05:00,58.67,58.8,58.66,58.8,33000.0,54.65,54.7711,54.6407,54.7711,33000.0
2013-07-05 10:10:00,58.74,58.74,58.65,58.7,243000.0,54.7153,54.7153,54.6314,54.678,243000.0
2013-07-05 10:15:00,58.69,58.73,58.61,58.71,316000.0,54.6687,54.7059,54.5942,54.6873,316000.0
2013-07-05 10:20:00,58.74,58.74,58.64,58.64,25000.0,54.7153,54.7153,54.6221,54.6221,25000.0
2013-07-05 10:25:00,58.67,58.71,58.66,58.69,65000.0,54.65,54.6873,54.6407,54.6687,65000.0
2013-07-05 10:30:00,58.72,58.8,58.69,58.8,55000.0,54.6966,54.7711,54.6687,54.7711,55000.0
2013-07-05 10:35:00,58.82,58.82,58.75,58.75,18000.0,54.7898,54.7898,54.7246,54.7246,18000.0
2013-07-05 10:40:00,58.84,58.84,58.7,58.7,21000.0,54.8084,54.8084,54.678,54.678,21000.0
2013-07-05 10:45:00,58.71,58.8,58.69,58.75,197000.0,54.6873,54.7711,54.6687,54.7246,197000.0
2013-07-05 10:50:00,58.77,58.79,58.64,58.72,187000.0,54.7432,54.7618,54.6221,54.6966,187000.0
2013-07-05 10:55:00,58.81,58.84,58.72,58.84,219000.0,54.7805,54.8084,54.6966,54.8084,219000.0
2013-07-05 11:00:00,58.82,58.89,58.79,58.83,352000.0,54.7898,54.855,54.7618,54.7991,352000.0
2013-07-05 11:05:00,58.83,58.87,58.8,58.87,43000.0,54.7991,54.8363,54.7711,54.8363,43000.0
2013-07-05 11:10:00,58.88,58.99,58.88,58.96,94000.0,54.8457,54.9481,54.8457,54.9202,94000.0
2013-07-05 11:15:00,58.94,58.94,58.86,58.89,18000.0,54.9015,54.9015,54.827,54.855,18000.0
2013-07-05 11:20:00,58.93,58.97,58.91,58.91,30000.0,54.8922,54.9295,54.8736,54.8736,30000.0
2013-07-05 11:25:00,58.94,58.97,58.93,58.93,15000.0,54.9015,54.9295,54.8922,54.8922,15000.0
2013-07-05 11:30:00,58.89,58.9,58.78,58.82,40000.0,54.855,54.8643,54.7525,54.7898,40000.0
2013-07-05 11:35:00,58.83,59.1,58.83,59.06,163000.0,54.7991,55.0506,54.7991,55.0133,163000.0
2013-07-05 11:40:00,59.08,59.21,59.04,59.05,122000.0,55.032,55.153,54.9947,55.004,122000.0
2013-07-05 11:45:00,59.02,59.06,58.97,59.06,37000.0,54.9761,55.0133,54.9295,55.0133,37000.0
2013-07-05 11:50:00,59.08,59.11,59.08,59.1,8000.0,55.032,55.0599,55.032,55.0506,8000.0
2013-07-05 11:55:00,59.11,59.29,59.11,59.29,44000.0,55.0599,55.2276,55.0599,55.2276,44000.0
2013-07-05 12:00:00,59.27,59.29,59.21,59.25,73000.0,55.2089,55.2276,55.153,55.1903,73000.0
2013-07-05 12:05:00,59.21,59.23,59.18,59.18,9000.0,55.153,55.1717,55.1251,55.1251,9000.0
2013-07-05 12:10:00,59.21,59.24,59.17,59.23,57000.0,55.153,55.181,55.1158,55.1717,57000.0
2013-07-05 12:15:00,59.25,59.37,59.23,59.32,73000.0,55.1903,55.3021,55.1717,55.2555,73000.0
2013-07-05 12:20:00,59.29,59.34,59.29,59.33,29000.0,55.2276,55.2741,55.2276,55.2648,29000.0
2013-07-05 12:25:00,59.34,59.34,59.25,59.25,38000.0,55.2741,55.2741,55.1903,55.1903,38000.0
2013-07-05 12:30:00,59.26,59.31,59.25,59.29,16000.0,55.1996,55.2462,55.1903,55.2276,16000.0
2013-07-05 12:35:00,59.32,59.35,59.26,59.26,30000.0,55.2555,55.2835,55.1996,55.1996,30000.0
2013-07-05 12:40:00,59.25,59.26,59.22,59.26,19000.0,55.1903,55.1996,55.1624,55.1996,19000.0
2013-07-05 12:45:00,59.26,59.26,59.24,59.26,12000.0,55.1996,55.1996,55.181,55.1996,12000.0
2013-07-05 12:50:00,59.23,59.27,59.22,59.26,22000.0,55.1717,55.2089,55.1624,55.1996,22000.0
2013-07-05 12:55:00,59.24,59.26,59.22,59.22,22000.0,55.181,55.1996,55.1624,55.1624,22000.0
2013-07-05 13:00:00,59.24,59.24,59.19,59.19,17000.0,55.181,55.181,55.1344,55.1344,17000.0
2013-07-05 13:05:00,59.15,59.24,59.15,59.21,24000.0,55.0972,55.181,55.0972,55.153,24000.0
2013-07-05 13:10:00,59.24,59.31,59.23,59.31,36000.0,55.181,55.2462,55.1717,55.2462,36000.0
2013-07-05 13:15:00,59.32,59.32,59.28,59.31,9000.0,55.2555,55.2555,55.2183,55.2462,9000.0
2013-07-05 13:20:00,59.3,59.31,59.25,59.25,11000.0,55.2369,55.2462,55.1903,55.1903,11000.0
2013-07-05 13:25:00,59.23,59.24,59.19,59.24,41000.0,55.1717,55.181,55.1344,55.181,41000.0
2013-07-05 13:30:00,59.24,59.35,59.23,59.35,16000.0,55.181,55.2835,55.1717,55.2835,16000.0
2013-07-05 13:35:00,59.33,59.34,59.26,59.29,25000.0,55.2648,55.2741,55.1996,55.2276,25000.0
2013-07-05 13:40:00,59.26,59.3,59.25,59.3,21000.0,55.1996,55.2369,55.1903,55.2369,21000.0
2013-07-05 13:45:00,59.3,59.32,59.27,59.27,17000.0,55.2369,55.2555,55.2089,55.2089,17000.0
2013-07-05 13:50:00,59.27,59.33,59.26,59.3,14000.0,55.2089,55.2648,55.1996,55.2369,14000.0
2013-07-05 13:55:00,59.35,59.35,59.3,59.31,29000.0,55.2835,55.2835,55.2369,55.2462,29000.0
2013-07-05 14:00:00,59.31,59.4,59.31,59.4,49000.0,55.2462,55.33,55.2462,55.33,49000.0
2013-07-05 14:05:00,59.41,59.41,59.37,59.4,26000.0,55.3393,55.3393,55.3021,55.33,26000.0
2013-07-05 14:10:00,59.42,59.46,59.4,59.43,31000.0,55.3487,55.3859,55.33,55.358,31000.0
2013-07-05 14:15:00,59.44,59.46,59.37,59.37,21000.0,55.3673,55.3859,55.3021,55.3021,21000.0
2013-07-05 14:20:00,59.38,59.42,59.36,59.39,32000.0,55.3114,55.3487,55.2928,55.3207,32000.0
2013-07-05 14:25:00,59.4,59.42,59.37,59.41,30000.0,55.33,55.3487,55.3021,55.3393,30000.0
2013-07-05 14:30:00,59.4,59.44,59.39,59.43,184000.0,55.33,55.3673,55.3207,55.358,184000.0
2013-07-05 14:35:00,59.43,59.46,59.41,59.43,83000.0,55.358,55.3859,55.3393,55.358,83000.0
2013-07-05 14:40:00,59.44,59.44,59.38,59.4,16000.0,55.3673,55.3673,55.3114,55.33,16000.0
2013-07-05 14:45:00,59.4,59.43,59.35,59.43,35000.0,55.33,55.358,55.2835,55.358,35000.0
2013-07-05 14:50:00,59.44,59.46,59.42,59.44,81000.0,55.3673,55.3859,55.3487,55.3673,81000.0
2013-07-05 14:55:00,59.42,59.43,59.37,59.41,31000.0,55.3487,55.358,55.3021,55.3393,31000.0
2013-07-05 15:00:00,59.41,59.43,59.37,59.41,45000.0,55.3393,55.358,55.3021,55.3393,45000.0
2013-07-05 15:05:00,59.38,59.39,59.35,59.38,20000.0,55.3114,55.3207,55.2835,55.3114,20000.0
2013-07-05 15:10:00,59.39,59.42,59.36,59.41,53000.0,55.3207,55.3487,55.2928,55.3393,53000.0
2013-07-05 15:15:00,59.4,59.45,59.38,59.4,49000.0,55.33,55.3766,55.3114,55.33,49000.0
2013-07-05 15:20:00,59.38,59.38,59.29,59.29,28000.0,55.3114,55.3114,55.2276,55.2276,28000.0
2013-07-05 15:25:00,59.28,59.29,59.22,59.29,54000.0,55.2183,55.2276,55.1624,55.2276,54000.0
2013-07-05 15:30:00,59.32,59.34,59.27,59.31,34000.0,55.2555,55.2741,55.2089,55.2462,34000.0
2013-07-05 15:35:00,59.31,59.33,59.27,59.29,68000.0,55.2462,55.2648,55.2089,55.2276,68000.0
2013-07-05 15:40:00,59.31,59.32,59.27,59.31,47000.0,55.2462,55.2555,55.2089,55.2462,47000.0
2013-07-05 15:45:00,59.32,59.32,59.24,59.31,52000.0,55.2555,55.2555,55.181,55.2462,52000.0
2013-07-05 15:50:00,59.33,59.41,59.27,59.38,134000.0,55.2648,55.3393,55.2089,55.3114,134000.0
2013-07-05 15:55:00,59.37,59.5,59.35,59.47,206000.0,55.3021,55.4232,55.2835,55.3952,206000.0
2013-07-08 09:30:00,59.72,60.27,59.72,60.27,323000.0,55.6281,56.1404,55.6281,56.1404,323000.0
2013-07-08 09:35:00,60.27,60.27,59.92,59.92,134000.0,56.1404,56.1404,55.8144,55.8144,134000.0
2013-07-08 09:40:00,59.95,60.04,59.85,60.02,132000.0,55.8423,55.9262,55.7492,55.9076,132000.0
2013-07-08 09:45:00,60.0,60.14,60.0,60.1,62000.0,55.8889,56.0193,55.8889,55.9821,62000.0
2013-07-08 09:50:00,60.12,60.15,59.95,59.99,108000.0,56.0007,56.0286,55.8423,55.8796,108000.0
2013-07-08 09:55:00,60.01,60.07,60.0,60.04,55000.0,55.8982,55.9541,55.8889,55.9262,55000.0
2013-07-08 10:00:00,60.06,60.14,60.01,60.05,51000.0,55.9448,56.0193,55.8982,55.9355,51000.0
2013-07-08 10:05:00,60.0,60.1,59.97,60.08,47000.0,55.8889,55.9821,55.861,55.9634,47000.0
2013-07-08 10:10:00,60.05,60.07,59.96,59.96,77000.0,55.9355,55.9541,55.8517,55.8517,77000.0
2013-07-08 10:15:00,59.97,60.06,59.94,60.01,55000.0,55.861,55.9448,55.833,55.8982,55000.0
2013-07-08 10:20:00,59.95,60.05,59.95,59.97,225000.0,55.8423,55.9355,55.8423,55.861,225000.0
2013-07-08 10:25:00,59.96,59.96,59.8,59.85,93000.0,55.8517,55.8517,55.7026,55.7492,93000.0
2013-07-08 10:30:00,59.85,59.94,59.84,59.92,62000.0,55.7492,55.833,55.7399,55.8144,62000.0
2013-07-08 10:35:00,59.91,59.93,59.72,59.78,65000.0,55.8051,55.8237,55.6281,55.684,65000.0
2013-07-08 10:40:00,59.77,59.8,59.55,59.78,97000.0,55.6747,55.7026,55.4698,55.684,97000.0
2013-07-08 10:45:00,59.78,59.84,59.67,59.75,40000.0,55.684,55.7399,55.5815,55.6561,40000.0
2013-07-08 10:50:00,59.79,59.8,59.64,59.65,61000.0,55.6933,55.7026,55.5536,55.5629,61000.0
2013-07-08 10:55:00,59.66,59.66,59.5,59.51,155000.0,55.5722,55.5722,55.4232,55.4325,155000.0
2013-07-08 11:00:00,59.6,59.67,59.58,59.67,39000.0,55.5163,55.5815,55.4977,55.5815,39000.0
2013-07-08 11:05:00,59.69,59.7,59.65,59.68,17000.0,55.6002,55.6095,55.5629,55.5908,17000.0
2013-07-08 11:10:00,59.68,59.68,59.6,59.63,19000.0,55.5908,55.5908,55.5163,55.5443,19000.0
2013-07-08 11:15:00,59.62,59.62,59.54,59.6,29000.0,55.535,55.535,55.4604,55.5163,29000.0
2013-07-08 11:20:00,59.6,59.6,59.54,59.54,15000.0,55.5163,55.5163,55.4604,55.4604,15000.0
2013-07-08 11:25:00,59.54,59.57,59.38,59.44,97000.0,55.4604,55.4884,55.3114,55.3673,97000.0
2013-07-08 11:30:00,59.44,59.5,59.44,59.44,28000.0,55.3673,55.4232,55.3673,55.3673,28000.0
2013-07-08 11:35:00,59.48,59.49,59.43,59.49,45000.0,55.4046,55.4139,55.358,55.4139,45000.0
2013-07-08 11:40:00,59.48,59.49,59.44,59.44,18000.0,55.4046,55.4139,55.3673,55.3673,18000.0
2013-07-08 11:45:00,59.44,59.48,59.42,59.42,15000.0,55.3673,55.4046,55.3487,55.3487,15000.0
2013-07-08 11:50:00,59.4,59.45,59.27,59.33,211000.0,55.33,55.3766,55.2089,55.2648,211000.0
2013-07-08 11:55:00,59.28,59.3,59.23,59.3,64000.0,55.2183,55.2369,55.1717,55.2369,64000.0
2013-07-08 12:00:00,59.3,59.3,59.25,59.25,26000.0,55.2369,55.2369,55.1903,55.1903,26000.0
2013-07-08 12:05:00,59.27,59.27,59.1,59.13,71000.0,55.2089,55.2089,55.0506,55.0785,71000.0
2013-07-08 12:10:00,59.1,59.13,59.08,59.1,46000.0,55.0506,55.0785,55.032,55.0506,46000.0
2013-07-08 12:15:00,59.11,59.17,59.1,59.11,32000.0,55.0599,55.1158,55.0506,55.0599,32000.0
2013-07-08 12:20:00,59.16,59.16,59.1,59.15,47000.0,55.1065,55.1065,55.0506,55.0972,47000.0
2013-07-08 12:25:00,59.1,59.12,59.1,59.12,9000.0,55.0506,55.0692,55.0506,55.0692,9000.0
2013-07-08 12:30:00,59.09,59.11,59.08,59.08,55000.0,55.0413,55.0599,55.032,55.032,55000.0
2013-07-08 12:35:00,59.1,59.13,59.08,59.1,36000.0,55.0506,55.0785,55.032,55.0506,36000.0
2013-07-08 12:40:00,59.09,59.09,59.02,59.05,62000.0,55.0413,55.0413,54.9761,55.004,62000.0
2013-07-08 12:45:00,59.07,59.07,58.98,59.07,71000.0,55.0226,55.0226,54.9388,55.0226,71000.0
2013-07-08 12:50:00,59.04,59.16,59.04,59.15,60000.0,54.9947,55.1065,54.9947,55.0972,60000.0
2013-07-08 12:55:00,59.15,59.16,59.1,59.12,12000.0,55.0972,55.1065,55.0506,55.0692,12000.0
2013-07-08 13:00:00,59.11,59.15,59.11,59.15,26000.0,55.0599,55.0972,55.0599,55.0972,26000.0
2013-07-08 13:05:00,59.17,59.21,59.12,59.12,24000.0,55.1158,55.153,55.0692,55.0692,24000.0
2013-07-08 13:10:00,59.11,59.16,59.08,59.16,39000.0,55.0599,55.1065,55.032,55.1065,39000.0
2013-07-08 13:15:00,59.16,59.16,59.08,59.12,20000.0,55.1065,55.1065,55.032,55.0692,20000.0
2013-07-08 13:20:00,59.15,59.19,59.15,59.18,35000.0,55.0972,55.1344,55.0972,55.1251,35000.0
2013-07-08 13:25:00,59.18,59.19,59.15,59.19,19000.0,55.1251,55.1344,55.0972,55.1344,19000.0
2013-07-08 13:30:00,59.21,59.23,59.21,59.21,5000.0,55.153,55.1717,55.153,55.153,5000.0
2013-07-08 13:35:00,59.23,59.29,59.17,59.25,35000.0,55.1717,55.2276,55.1158,55.1903,35000.0
2013-07-08 13:40:00,59.17,59.21,59.17,59.2,10000.0,55.1158,55.153,55.1158,55.1437,10000.0
2013-07-08 13:45:00,59.21,59.25,59.18,59.23,66000.0,55.153,55.1903,55.1251,55.1717,66000.0
2013-07-08 13:50:00,59.23,59.23,59.19,59.22,35000.0,55.1717,55.1717,55.1344,55.1624,35000.0
2013-07-08 13:55:00,59.23,59.25,59.23,59.23,26000.0,55.1717,55.1903,55.1717,55.1717,26000.0
2013-07-08 14:00:00,59.23,59.23,59.12,59.12,39000.0,55.1717,55.1717,55.0692,55.0692,39000.0
2013-07-08 14:05:00,59.14,59.14,59.05,59.05,58000.0,55.0878,55.0878,55.004,55.004,58000.0
2013-07-08 14:10:00,59.03,59.04,59.02,59.02,18000.0,54.9854,54.9947,54.9761,54.9761,18000.0
2013-07-08 14:15:00,59.02,59.04,59.0,59.02,13000.0,54.9761,54.9947,54.9574,54.9761,13000.0
2013-07-08 14:20:00,59.03,59.11,59.03,59.09,27000.0,54.9854,55.0599,54.9854,55.0413,27000.0
2013-07-08 14:25:00,59.09,59.12,59.04,59.11,55000.0,55.0413,55.0692,54.9947,55.0599,55000.0
2013-07-08 14:30:00,59.11,59.16,59.11,59.15,19000.0,55.0599,55.1065,55.0599,55.0972,19000.0
2013-07-08 14:35:00,59.11,59.11,59.07,59.09,13000.0,55.0599,55.0599,55.0226,55.0413,13000.0
2013-07-08 14:40:00,59.1,59.11,59.08,59.1,40000.0,55.0506,55.0599,55.032,55.0506,40000.0
2013-07-08 14:45:00,59.11,59.14,59.11,59.11,22000.0,55.0599,55.0878,55.0599,55.0599,22000.0
2013-07-08 14:50:00,59.11,59.13,59.08,59.13,35000.0,55.0599,55.0785,55.032,55.0785,35000.0
2013-07-08 14:55:00,59.16,59.2,59.13,59.2,24000.0,55.1065,55.1437,55.0785,55.1437,24000.0
2013-07-08 15:00:00,59.2,59.22,59.15,59.15,56000.0,55.1437,55.1624,55.0972,55.0972,56000.0
2013-07-08 15:05:00,59.17,59.19,59.15,59.15,16000.0,55.1158,55.1344,55.0972,55.0972,16000.0
2013-07-08 15:10:00,59.15,59.17,59.12,59.16,48000.0,55.0972,55.1158,55.0692,55.1065,48000.0
2013-07-08 15:15:00,59.18,59.19,59.12,59.12,29000.0,55.1251,55.1344,55.0692,55.0692,29000.0
2013-07-08 15:20:00,59.12,59.12,59.03,59.04,40000.0,55.0692,55.0692,54.9854,54.9947,40000.0
2013-07-08 15:25:00,59.02,59.07,58.97,58.99,57000.0,54.9761,55.0226,54.9295,54.9481,57000.0
2013-07-08 15:30:00,59.0,59.03,58.96,59.01,78000.0,54.9574,54.9854,54.9202,54.9668,78000.0
2013-07-08 15:35:00,59.03,59.05,58.99,59.0,148000.0,54.9854,55.004,54.9481,54.9574,148000.0
2013-07-08 15:40:00,59.0,59.02,58.97,58.99,116000.0,54.9574,54.9761,54.9295,54.9481,116000.0
2013-07-08 15:45:00,59.0,59.05,58.96,58.99,188000.0,54.9574,55.004,54.9202,54.9481,188000.0
2013-07-08 15:50:00,59.0,59.01,58.92,58.94,191000.0,54.9574,54.9668,54.8829,54.9015,191000.0
2013-07-08 15:55:00,58.95,59.11,58.94,59.02,493000.0,54.9109,55.0599,54.9015,54.9761,493000.0
2013-07-09 09:30:00,59.37,59.46,59.21,59.45,134000.0,55.3021,55.3859,55.153,55.3766,134000.0
2013-07-09 09:35:00,59.39,59.55,59.32,59.32,183000.0,55.3207,55.4698,55.2555,55.2555,183000.0
2013-07-09 09:40:00,59.3,59.54,59.3,59.51,69000.0,55.2369,55.4604,55.2369,55.4325,69000.0
2013-07-09 09:45:00,59.54,59.54,59.44,59.46,34000.0,55.4604,55.4604,55.3673,55.3859,34000.0
2013-07-09 09:50:00,59.47,59.49,59.36,59.42,43000.0,55.3952,55.4139,55.2928,55.3487,43000.0
2013-07-09 09:55:00,59.39,59.4,59.25,59.4,127000.0,55.3207,55.33,55.1903,55.33,127000.0
2013-07-09 10:00:00,59.4,59.4,59.26,59.32,99000.0,55.33,55.33,55.1996,55.2555,99000.0
2013-07-09 10:05:00,59.32,59.35,59.19,59.32,79000.0,55.2555,55.2835,55.1344,55.2555,79000.0
2013-07-09 10:10:00,59.33,59.4,59.3,59.38,68000.0,55.2648,55.33,55.2369,55.3114,68000.0
2013-07-09 10:15:00,59.39,59.4,59.27,59.33,32000.0,55.3207,55.33,55.2089,55.2648,32000.0
2013-07-09 10:20:00,59.33,59.4,59.3,59.33,68000.0,55.2648,55.33,55.2369,55.2648,68000.0
2013-07-09 10:25:00,59.34,59.38,59.27,59.27,66000.0,55.2741,55.3114,55.2089,55.2089,66000.0
2013-07-09 10:30:00,59.32,59.39,59.27,59.35,51000.0,55.2555,55.3207,55.2089,55.2835,51000.0
2013-07-09 10:35:00,59.37,59.48,59.34,59.48,68000.0,55.3021,55.4046,55.2741,55.4046,68000.0
2013-07-09 10:40:00,59.46,59.49,59.4,59.45,239000.0,55.3859,55.4139,55.33,55.3766,239000.0
2013-07-09 10:45:00,59.43,59.43,59.34,59.39,37000.0,55.358,55.358,55.2741,55.3207,37000.0
2013-07-09 10:50:00,59.38,59.44,59.38,59.43,42000.0,55.3114,55.3673,55.3114,55.358,42000.0
2013-07-09 10:55:00,59.39,59.43,59.35,59.43,32000.0,55.3207,55.358,55.2835,55.358,32000.0
2013-07-09 11:00:00,59.43,59.44,59.38,59.41,25000.0,55.358,55.3673,55.3114,55.3393,25000.0
2013-07-09 11:05:00,59.39,59.47,59.39,59.42,46000.0,55.3207,55.3952,55.3207,55.3487,46000.0
2013-07-09 11:10:00,59.44,59.48,59.43,59.46,27000.0,55.3673,55.4046,55.358,55.3859,27000.0
2013-07-09 11:15:00,59.46,59.52,59.45,59.5,74000.0,55.3859,55.4418,55.3766,55.4232,74000.0
2013-07-09 11:20:00,59.53,59.55,59.51,59.51,11000.0,55.4511,55.4698,55.4325,55.4325,11000.0
2013-07-09 11:25:00,59.5,59.52,59.46,59.52,18000.0,55.4232,55.4418,55.3859,55.4418,18000.0
2013-07-09 11:30:00,59.54,59.63,59.52,59.57,36000.0,55.4604,55.5443,55.4418,55.4884,36000.0
2013-07-09 11:35:00,59.55,59.55,59.55,59.55,3000.0,55.4698,55.4698,55.4698,55.4698,3000.0
2013-07-09 11:40:00,59.55,59.6,59.55,59.6,40000.0,55.4698,55.5163,55.4698,55.5163,40000.0
2013-07-09 11:45:00,59.62,59.65,59.61,59.64,23000.0,55.535,55.5629,55.5256,55.5536,23000.0
2013-07-09 11:50:00,59.62,59.62,59.52,59.52,9000.0,55.535,55.535,55.4418,55.4418,9000.0
2013-07-09 11:55:00,59.52,59.6,59.52,59.6,25000.0,55.4418,55.5163,55.4418,55.5163,25000.0
2013-07-09 12:00:00,59.59,59.61,59.57,59.59,102000.0,55.507,55.5256,55.4884,55.507,102000.0
2013-07-09 12:05:00,59.59,59.6,59.57,59.6,64000.0,55.507,55.5163,55.4884,55.5163,64000.0
2013-07-09 12:10:00,59.61,59.61,59.55,59.55,9000.0,55.5256,55.5256,55.4698,55.4698,9000.0
2013-07-09 12:15:00,59.59,59.63,59.59,59.6,30000.0,55.507,55.5443,55.507,55.5163,30000.0
2013-07-09 12:20:00,59.61,59.63,59.6,59.6,22000.0,55.5256,55.5443,55.5163,55.5163,22000.0
2013-07-09 12:25:00,59.6,59.6,59.58,59.58,4000.0,55.5163,55.5163,55.4977,55.4977,4000.0
2013-07-09 12:30:00,59.56,59.6,59.56,59.58,21000.0,55.4791,55.5163,55.4791,55.4977,21000.0
2013-07-09 12:35:00,59.6,59.65,59.6,59.62,47000.0,55.5163,55.5629,55.5163,55.535,47000.0
2013-07-09 12:40:00,59.6,59.64,59.6,59.6,9000.0,55.5163,55.5536,55.5163,55.5163,9000.0
2013-07-09 12:45:00,59.59,59.62,59.59,59.61,15000.0,55.507,55.535,55.507,55.5256,15000.0
2013-07-09 12:50:00,59.59,59.61,59.56,59.6,25000.0,55.507,55.5256,55.4791,55.5163,25000.0
2013-07-09 12:55:00,59.62,59.62,59.58,59.58,21000.0,55.535,55.535,55.4977,55.4977,21000.0
2013-07-09 13:00:00,59.6,59.6,59.56,59.56,11000.0,55.5163,55.5163,55.4791,55.4791,11000.0
2013-07-09 13:05:00,59.55,59.62,59.55,59.62,25000.0,55.4698,55.535,55.4698,55.535,25000.0
2013-07-09 13:10:00,59.61,59.62,59.57,59.58,30000.0,55.5256,55.535,55.4884,55.4977,30000.0
2013-07-09 13:15:00,59.58,59.58,59.54,59.57,28000.0,55.4977,55.4977,55.4604,55.4884,28000.0
2013-07-09 13:20:00,59.57,59.58,59.55,59.56,37000.0,55.4884,55.4977,55.4698,55.4791,37000.0
2013-07-09 13:25:00,59.54,59.56,59.48,59.48,30000.0,55.4604,55.4791,55.4046,55.4046,30000.0
2013-07-09 13:30:00,59.48,59.5,59.44,59.47,19000.0,55.4046,55.4232,55.3673,55.3952,19000.0
2013-07-09 13:35:00,59.47,59.5,59.3,59.47,127000.0,55.3952,55.4232,55.2369,55.3952,127000.0
2013-07-09 13:40:00,59.48,59.49,59.45,59.49,18000.0,55.4046,55.4139,55.3766,55.4139,18000.0
2013-07-09 13:45:00,59.5,59.55,59.49,59.49,28000.0,55.4232,55.4698,55.4139,55.4139,28000.0
2013-07-09 13:50:00,59.5,59.52,59.49,59.49,11000.0,55.4232,55.4418,55.4139,55.4139,11000.0
2013-07-09 13:55:00,59.5,59.52,59.49,59.5,8000.0,55.4232,55.4418,55.4139,55.4232,8000.0
2013-07-09 14:00:00,59.49,59.5,59.47,59.47,7000.0,55.4139,55.4232,55.3952,55.3952,7000.0
2013-07-09 14:05:00,59.48,59.5,59.47,59.5,10000.0,55.4046,55.4232,55.3952,55.4232,10000.0
2013-07-09 14:10:00,59.52,59.52,59.46,59.5,26000.0,55.4418,55.4418,55.3859,55.4232,26000.0
2013-07-09 14:15:00,59.49,59.52,59.46,59.52,26000.0,55.4139,55.4418,55.3859,55.4418,26000.0
2013-07-09 14:20:00,59.52,59.52,59.5,59.51,10000.0,55.4418,55.4418,55.4232,55.4325,10000.0
2013-07-09 14:25:00,59.52,59.52,59.51,59.51,8000.0,55.4418,55.4418,55.4325,55.4325,8000.0
2013-07-09 14:30:00,59.51,59.54,59.5,59.51,36000.0,55.4325,55.4604,55.4232,55.4325,36000.0
2013-07-09 14:35:00,59.47,59.5,59.46,59.5,34000.0,55.3952,55.4232,55.3859,55.4232,34000.0
2013-07-09 14:40:00,59.5,59.53,59.46,59.51,23000.0,55.4232,55.4511,55.3859,55.4325,23000.0
2013-07-09 14:45:00,59.48,59.5,59.48,59.5,3000.0,55.4046,55.4232,55.4046,55.4232,3000.0
2013-07-09 14:50:00,59.46,59.46,59.43,59.44,12000.0,55.3859,55.3859,55.358,55.3673,12000.0
2013-07-09 14:55:00,59.46,59.48,59.46,59.48,4000.0,55.3859,55.4046,55.3859,55.4046,4000.0
2013-07-09 15:00:00,59.52,59.53,59.49,59.49,22000.0,55.4418,55.4511,55.4139,55.4139,22000.0
2013-07-09 15:05:00,59.49,59.57,59.49,59.56,38000.0,55.4139,55.4884,55.4139,55.4791,38000.0
2013-07-09 15:10:00,59.56,59.6,59.56,59.59,27000.0,55.4791,55.5163,55.4791,55.507,27000.0
2013-07-09 15:15:00,59.61,59.63,59.57,59.57,39000.0,55.5256,55.5443,55.4884,55.4884,39000.0
2013-07-09 15:20:00,59.57,59.57,59.52,59.53,18000.0,55.4884,55.4884,55.4418,55.4511,18000.0
2013-07-09 15:25:00,59.53,59.55,59.47,59.48,51000.0,55.4511,55.4698,55.3952,55.4046,51000.0
2013-07-09 15:30:00,59.48,59.56,59.48,59.56,66000.0,55.4046,55.4791,55.4046,55.4791,66000.0
2013-07-09 15:35:00,59.58,59.59,59.54,59.58,72000.0,55.4977,55.507,55.4604,55.4977,72000.0
2013-07-09 15:40:00,59.58,59.58,59.53,59.56,57000.0,55.4977,55.4977,55.4511,55.4791,57000.0
2013-07-09 15:45:00,59.56,59.6,59.51,59.58,136000.0,55.4791,55.5163,55.4325,55.4977,136000.0
2013-07-09 15:50:00,59.58,59.58,59.51,59.54,90000.0,55.4977,55.4977,55.4325,55.4604,90000.0
2013-07-09 15:55:00,59.54,59.59,59.4,59.41,410000.0,55.4604,55.507,55.33,55.3393,410000.0
2013-07-10 09:30:00,59.36,59.38,59.11,59.23,113000.0,55.2928,55.3114,55.0599,55.1717,113000.0
2013-07-10 09:35:00,59.23,59.25,59.14,59.21,54000.0,55.1717,55.1903,55.0878,55.153,54000.0
2013-07-10 09:40:00,59.26,59.4,59.26,59.4,51000.0,55.1996,55.33,55.1996,55.33,51000.0
2013-07-10 09:45:00,59.41,59.45,59.35,59.45,29000.0,55.3393,55.3766,55.2835,55.3766,29000.0
2013-07-10 09:50:00,59.45,59.46,59.36,59.45,67000.0,55.3766,55.3859,55.2928,55.3766,67000.0
2013-07-10 09:55:00,59.47,59.51,59.46,59.47,22000.0,55.3952,55.4325,55.3859,55.3952,22000.0
2013-07-10 10:00:00,59.47,59.48,59.3,59.3,55000.0,55.3952,55.4046,55.2369,55.2369,55000.0
2013-07-10 10:05:00,59.3,59.36,59.27,59.31,35000.0,55.2369,55.2928,55.2089,55.2462,35000.0
2013-07-10 10:10:00,59.31,59.33,59.26,59.3,20000.0,55.2462,55.2648,55.1996,55.2369,20000.0
2013-07-10 10:15:00,59.22,59.29,59.22,59.24,44000.0,55.1624,55.2276,55.1624,55.181,44000.0
2013-07-10 10:20:00,59.23,59.3,59.21,59.25,124000.0,55.1717,55.2369,55.153,55.1903,124000.0
2013-07-10 10:25:00,59.28,59.29,59.23,59.24,15000.0,55.2183,55.2276,55.1717,55.181,15000.0
2013-07-10 10:30:00,59.23,59.24,59.17,59.18,61000.0,55.1717,55.181,55.1158,55.1251,61000.0
2013-07-10 10:35:00,59.18,59.22,59.11,59.2,76000.0,55.1251,55.1624,55.0599,55.1437,76000.0
2013-07-10 10:40:00,59.18,59.19,59.12,59.12,139000.0,55.1251,55.1344,55.0692,55.0692,139000.0
2013-07-10 10:45:00,59.1,59.11,59.04,59.1,56000.0,55.0506,55.0599,54.9947,55.0506,56000.0
2013-07-10 10:50:00,59.1,59.13,59.1,59.11,33000.0,55.0506,55.0785,55.0506,55.0599,33000.0
2013-07-10 10:55:00,59.09,59.14,59.07,59.14,64000.0,55.0413,55.0878,55.0226,55.0878,64000.0
2013-07-10 11:00:00,59.14,59.16,59.12,59.13,44000.0,55.0878,55.1065,55.0692,55.0785,44000.0
2013-07-10 11:05:00,59.13,59.14,59.08,59.1,64000.0,55.0785,55.0878,55.032,55.0506,64000.0
2013-07-10 11:10:00,59.12,59.16,59.1,59.1,32000.0,55.0692,55.1065,55.0506,55.0506,32000.0
2013-07-10 11:15:00,59.1,59.13,59.08,59.09,29000.0,55.0506,55.0785,55.032,55.0413,29000.0
2013-07-10 11:20:00,59.1,59.12,59.01,59.02,47000.0,55.0506,55.0692,54.9668,54.9761,47000.0
2013-07-10 11:25:00,59.01,59.07,59.01,59.02,22000.0,54.9668,55.0226,54.9668,54.9761,22000.0
2013-07-10 11:30:00,59.02,59.1,59.02,59.09,76000.0,54.9761,55.0506,54.9761,55.0413,76000.0
2013-07-10 11:35:00,59.1,59.1,59.06,59.07,29000.0,55.0506,55.0506,55.0133,55.0226,29000.0
2013-07-10 11:40:00,59.08,59.11,59.06,59.1,60000.0,55.032,55.0599,55.0133,55.0506,60000.0
2013-07-10 11:45:00,59.06,59.1,59.06,59.07,37000.0,55.0133,55.0506,55.0133,55.0226,37000.0
2013-07-10 11:50:00,59.07,59.09,59.05,59.05,32000.0,55.0226,55.0413,55.004,55.004,32000.0
2013-07-10 11:55:00,59.08,59.09,59.02,59.02,24000.0,55.032,55.0413,54.9761,54.9761,24000.0
2013-07-10 12:00:00,59.02,59.02,58.95,58.99,79000.0,54.9761,54.9761,54.9109,54.9481,79000.0
2013-07-10 12:05:00,58.99,59.0,58.95,58.95,58000.0,54.9481,54.9574,54.9109,54.9109,58000.0
2013-07-10 12:10:00,58.95,59.03,58.95,59.03,31000.0,54.9109,54.9854,54.9109,54.9854,31000.0
2013-07-10 12:15:00,59.03,59.03,59.0,59.0,8000.0,54.9854,54.9854,54.9574,54.9574,8000.0
2013-07-10 12:20:00,59.02,59.02,58.95,58.97,16000.0,54.9761,54.9761,54.9109,54.9295,16000.0
2013-07-10 12:25:00,58.96,59.05,58.95,59.05,80000.0,54.9202,55.004,54.9109,55.004,80000.0
2013-07-10 12:30:00,59.06,59.06,59.03,59.06,29000.0,55.0133,55.0133,54.9854,55.0133,29000.0
2013-07-10 12:35:00,59.1,59.1,59.07,59.09,27000.0,55.0506,55.0506,55.0226,55.0413,27000.0
2013-07-10 12:40:00,59.09,59.09,59.06,59.07,9000.0,55.0413,55.0413,55.0133,55.0226,9000.0
2013-07-10 12:45:00,59.04,59.06,59.04,59.05,8000.0,54.9947,55.0133,54.9947,55.004,8000.0
2013-07-10 12:50:00,59.06,59.09,59.01,59.04,42000.0,55.0133,55.0413,54.9668,54.9947,42000.0
2013-07-10 12:55:00,59.01,59.03,58.96,58.98,44000.0,54.9668,54.9854,54.9202,54.9388,44000.0
2013-07-10 13:00:00,58.98,58.98,58.94,58.94,39000.0,54.9388,54.9388,54.9015,54.9015,39000.0
2013-07-10 13:05:00,58.94,58.96,58.93,58.95,16000.0,54.9015,54.9202,54.8922,54.9109,16000.0
2013-07-10 13:10:00,58.93,58.95,58.9,58.95,70000.0,54.8922,54.9109,54.8643,54.9109,70000.0
2013-07-10 13:15:00,58.94,58.95,58.93,58.93,3000.0,54.9015,54.9109,54.8922,54.8922,3000.0
2013-07-10 13:20:00,58.94,58.96,58.9,58.9,42000.0,54.9015,54.9202,54.8643,54.8643,42000.0
2013-07-10 13:25:00,58.91,58.92,58.9,58.91,33000.0,54.8736,54.8829,54.8643,54.8736,33000.0
2013-07-10 13:30:00,58.92,58.93,58.9,58.93,70000.0,54.8829,54.8922,54.8643,54.8922,70000.0
2013-07-10 13:35:00,58.94,58.95,58.93,58.95,25000.0,54.9015,54.9109,54.8922,54.9109,25000.0
2013-07-10 13:40:00,58.94,58.96,58.93,58.95,31000.0,54.9015,54.9202,54.8922,54.9109,31000.0
2013-07-10 13:45:00,58.95,59.02,58.95,59.01,51000.0,54.9109,54.9761,54.9109,54.9668,51000.0
2013-07-10 13:50:00,59.0,59.0,58.98,58.99,14000.0,54.9574,54.9574,54.9388,54.9481,14000.0
2013-07-10 13:55:00,58.97,58.99,58.94,58.99,30000.0,54.9295,54.9481,54.9015,54.9481,30000.0
2013-07-10 14:00:00,58.99,59.12,58.95,59.11,154000.0,54.9481,55.0692,54.9109,55.0599,154000.0
2013-07-10 14:05:00,59.1,59.1,58.97,59.0,77000.0,55.0506,55.0506,54.9295,54.9574,77000.0
2013-07-10 14:10:00,58.96,59.01,58.93,59.01,67000.0,54.9202,54.9668,54.8922,54.9668,67000.0
2013-07-10 14:15:00,59.02,59.06,58.95,59.0,54000.0,54.9761,55.0133,54.9109,54.9574,54000.0
2013-07-10 14:20:00,59.0,59.01,58.88,58.93,47000.0,54.9574,54.9668,54.8457,54.8922,47000.0
2013-07-10 14:25:00,58.92,58.92,58.8,58.84,73000.0,54.8829,54.8829,54.7711,54.8084,73000.0
2013-07-10 14:30:00,58.8,58.88,58.8,58.85,57000.0,54.7711,54.8457,54.7711,54.8177,57000.0
2013-07-10 14:35:00,58.83,58.83,58.77,58.8,94000.0,54.7991,54.7991,54.7432,54.7711,94000.0
2013-07-10 14:40:00,58.8,58.87,58.78,58.83,56000.0,54.7711,54.8363,54.7525,54.7991,56000.0
2013-07-10 14:45:00,58.84,58.85,58.79,58.82,154000.0,54.8084,54.8177,54.7618,54.7898,154000.0
2013-07-10 14:50:00,58.82,58.87,58.77,58.78,66000.0,54.7898,54.8363,54.7432,54.7525,66000.0
2013-07-10 14:55:00,58.77,58.84,58.77,58.84,53000.0,54.7432,54.8084,54.7432,54.8084,53000.0
2013-07-10 15:00:00,58.86,58.93,58.83,58.83,72000.0,54.827,54.8922,54.7991,54.7991,72000.0
2013-07-10 15:05:00,58.83,58.83,58.78,58.8,78000.0,54.7991,54.7991,54.7525,54.7711,78000.0
2013-07-10 15:10:00,58.79,58.88,58.74,58.78,63000.0,54.7618,54.8457,54.7153,54.7525,63000.0
2013-07-10 15:15:00,58.77,58.84,58.77,58.84,60000.0,54.7432,54.8084,54.7432,54.8084,60000.0
2013-07-10 15:20:00,58.86,58.93,58.85,58.86,60000.0,54.827,54.8922,54.8177,54.827,60000.0
2013-07-10 15:25:00,58.86,58.96,58.85,58.92,99000.0,54.827,54.9202,54.8177,54.8829,99000.0
2013-07-10 15:30:00,58.89,58.95,58.87,58.95,81000.0,54.855,54.9109,54.8363,54.9109,81000.0
2013-07-10 15:35:00,58.92,58.94,58.88,58.94,67000.0,54.8829,54.9015,54.8457,54.9015,67000.0
2013-07-10 15:40:00,58.94,59.07,58.93,59.06,119000.0,54.9015,55.0226,54.8922,55.0133,119000.0
2013-07-10 15:45:00,59.05,59.08,59.02,59.06,92000.0,55.004,55.032,54.9761,55.0133,92000.0
2013-07-10 15:50:00,59.06,59.19,59.03,59.18,284000.0,55.0133,55.1344,54.9854,55.1251,284000.0
2013-07-10 15:55:00,59.18,59.2,59.04,59.07,268000.0,55.1251,55.1437,54.9947,55.0226,268000.0
2013-07-11 09:30:00,59.68,59.75,59.36,59.47,300000.0,55.5908,55.6561,55.2928,55.3952,300000.0
2013-07-11 09:35:00,59.49,59.49,59.33,59.38,377000.0,55.4139,55.4139,55.2648,55.3114,377000.0
2013-07-11 09:40:00,59.44,59.51,59.32,59.51,87000.0,55.3673,55.4325,55.2555,55.4325,87000.0
2013-07-11 09:45:00,59.5,59.5,59.22,59.36,48000.0,55.4232,55.4232,55.1624,55.2928,48000.0
2013-07-11 09:50:00,59.26,59.55,59.25,59.55,46000.0,55.1996,55.4698,55.1903,55.4698,46000.0
2013-07-11 09:55:00,59.52,59.71,59.49,59.67,298000.0,55.4418,55.6188,55.4139,55.5815,298000.0
2013-07-11 10:00:00,59.68,59.68,59.59,59.59,19000.0,55.5908,55.5908,55.507,55.507,19000.0
2013-07-11 10:05:00,59.57,59.62,59.55,59.62,29000.0,55.4884,55.535,55.4698,55.535,29000.0
2013-07-11 10:10:00,59.62,59.69,59.62,59.68,17000.0,55.535,55.6002,55.535,55.5908,17000.0
2013-07-11 10:15:00,59.7,59.71,59.62,59.66,83000.0,55.6095,55.6188,55.535,55.5722,83000.0
2013-07-11 10:20:00,59.61,59.67,59.61,59.61,172000.0,55.5256,55.5815,55.5256,55.5256,172000.0
2013-07-11 10:25:00,59.63,59.74,59.6,59.72,110000.0,55.5443,55.6467,55.5163,55.6281,110000.0
2013-07-11 10:30:00,59.73,59.73,59.67,59.7,23000.0,55.6374,55.6374,55.5815,55.6095,23000.0
2013-07-11 10:35:00,59.68,59.75,59.65,59.75,61000.0,55.5908,55.6561,55.5629,55.6561,61000.0
2013-07-11 10:40:00,59.76,59.82,59.65,59.78,118000.0,55.6654,55.7213,55.5629,55.684,118000.0
2013-07-11 10:45:00,59.76,59.8,59.73,59.79,46000.0,55.6654,55.7026,55.6374,55.6933,46000.0
2013-07-11 10:50:00,59.77,59.83,59.74,59.82,34000.0,55.6747,55.7306,55.6467,55.7213,34000.0
2013-07-11 10:55:00,59.82,59.86,59.82,59.83,29000.0,55.7213,55.7585,55.7213,55.7306,29000.0
2013-07-11 11:00:00,59.83,59.86,59.72,59.73,30000.0,55.7306,55.7585,55.6281,55.6374,30000.0
2013-07-11 11:05:00,59.78,59.89,59.75,59.83,39000.0,55.684,55.7865,55.6561,55.7306,39000.0
2013-07-11 11:10:00,59.85,59.88,59.83,59.83,19000.0,55.7492,55.7771,55.7306,55.7306,19000.0
2013-07-11 11:15:00,59.84,59.84,59.78,59.82,21000.0,55.7399,55.7399,55.684,55.7213,21000.0
2013-07-11 11:20:00,59.84,59.87,59.79,59.82,22000.0,55.7399,55.7678,55.6933,55.7213,22000.0
2013-07-11 11:25:00,59.83,59.83,59.83,59.83,2000.0,55.7306,55.7306,55.7306,55.7306,2000.0
2013-07-11 11:30:00,59.8,59.84,59.71,59.71,17000.0,55.7026,55.7399,55.6188,55.6188,17000.0
2013-07-11 11:35:00,59.76,59.77,59.73,59.75,22000.0,55.6654,55.6747,55.6374,55.6561,22000.0
2013-07-11 11:40:00,59.74,59.75,59.71,59.73,16000.0,55.6467,55.6561,55.6188,55.6374,16000.0
2013-07-11 11:45:00,59.72,59.75,59.7,59.71,27000.0,55.6281,55.6561,55.6095,55.6188,27000.0
2013-07-11 11:50:00,59.75,59.76,59.74,59.75,19000.0,55.6561,55.6654,55.6467,55.6561,19000.0
2013-07-11 11:55:00,59.75,59.81,59.75,59.81,23000.0,55.6561,55.7119,55.6561,55.7119,23000.0
2013-07-11 12:00:00,59.79,59.87,59.77,59.82,52000.0,55.6933,55.7678,55.6747,55.7213,52000.0
2013-07-11 12:05:00,59.86,59.88,59.82,59.87,38000.0,55.7585,55.7771,55.7213,55.7678,38000.0
2013-07-11 12:10:00,59.85,59.87,59.79,59.84,55000.0,55.7492,55.7678,55.6933,55.7399,55000.0
2013-07-11 12:15:00,59.79,59.82,59.79,59.82,6000.0,55.6933,55.7213,55.6933,55.7213,6000.0
2013-07-11 12:20:00,59.82,59.84,59.8,59.84,11000.0,55.7213,55.7399,55.7026,55.7399,11000.0
2013-07-11 12:25:00,59.81,59.84,59.78,59.79,19000.0,55.7119,55.7399,55.684,55.6933,19000.0
2013-07-11 12:30:00,59.76,59.77,59.69,59.74,33000.0,55.6654,55.6747,55.6002,55.6467,33000.0
2013-07-11 12:35:00,59.74,59.78,59.74,59.78,8000.0,55.6467,55.684,55.6467,55.684,8000.0
2013-07-11 12:40:00,59.77,59.81,59.77,59.81,5000.0,55.6747,55.7119,55.6747,55.7119,5000.0
2013-07-11 12:45:00,59.82,59.82,59.77,59.79,17000.0,55.7213,55.7213,55.6747,55.6933,17000.0
2013-07-11 12:50:00,59.77,59.8,59.77,59.77,6000.0,55.6747,55.7026,55.6747,55.6747,6000.0
2013-07-11 12:55:00,59.77,59.77,59.77,59.77,1000.0,55.6747,55.6747,55.6747,55.6747,1000.0
2013-07-11 13:00:00,59.78,59.84,59.78,59.84,18000.0,55.684,55.7399,55.684,55.7399,18000.0
2013-07-11 13:05:00,59.85,59.85,59.81,59.81,12000.0,55.7492,55.7492,55.7119,55.7119,12000.0
2013-07-11 13:10:00,59.81,59.82,59.78,59.78,4000.0,55.7119,55.7213,55.684,55.684,4000.0
2013-07-11 13:15:00,59.83,59.85,59.81,59.85,12000.0,55.7306,55.7492,55.7119,55.7492,12000.0
2013-07-11 13:20:00,59.83,59.84,59.81,59.81,12000.0,55.7306,55.7399,55.7119,55.7119,12000.0
2013-07-11 13:25:00,59.83,59.84,59.83,59.84,3000.0,55.7306,55.7399,55.7306,55.7399,3000.0
2013-07-11 13:30:00,59.84,59.85,59.78,59.78,22000.0,55.7399,55.7492,55.684,55.684,22000.0
2013-07-11 13:35:00,59.78,59.8,59.78,59.8,2000.0,55.684,55.7026,55.684,55.7026,2000.0
2013-07-11 13:40:00,59.84,59.85,59.82,59.82,11000.0,55.7399,55.7492,55.7213,55.7213,11000.0
2013-07-11 13:45:00,59.85,59.87,59.84,59.85,61000.0,55.7492,55.7678,55.7399,55.7492,61000.0
2013-07-11 13:50:00,59.86,59.86,59.79,59.83,43000.0,55.7585,55.7585,55.6933,55.7306,43000.0
2013-07-11 13:55:00,59.81,59.84,59.81,59.81,14000.0,55.7119,55.7399,55.7119,55.7119,14000.0
2013-07-11 14:00:00,59.84,59.87,59.83,59.86,13000.0,55.7399,55.7678,55.7306,55.7585,13000.0
2013-07-11 14:05:00,59.87,59.91,59.87,59.89,36000.0,55.7678,55.8051,55.7678,55.7865,36000.0
2013-07-11 14:10:00,59.91,59.93,59.89,59.89,42000.0,55.8051,55.8237,55.7865,55.7865,42000.0
2013-07-11 14:15:00,59.89,59.96,59.88,59.93,34000.0,55.7865,55.8517,55.7771,55.8237,34000.0
2013-07-11 14:20:00,59.95,59.96,59.93,59.93,20000.0,55.8423,55.8517,55.8237,55.8237,20000.0
2013-07-11 14:25:00,59.97,59.97,59.92,59.96,43000.0,55.861,55.861,55.8144,55.8517,43000.0
2013-07-11 14:30:00,59.97,60.07,59.97,60.04,84000.0,55.861,55.9541,55.861,55.9262,84000.0
2013-07-11 14:35:00,60.03,60.06,59.95,59.96,41000.0,55.9169,55.9448,55.8423,55.8517,41000.0
2013-07-11 14:40:00,59.96,59.97,59.92,59.92,49000.0,55.8517,55.861,55.8144,55.8144,49000.0
2013-07-11 14:45:00,59.9,59.91,59.87,59.89,56000.0,55.7958,55.8051,55.7678,55.7865,56000.0
2013-07-11 14:50:00,59.89,59.92,59.87,59.89,25000.0,55.7865,55.8144,55.7678,55.7865,25000.0
2013-07-11 14:55:00,59.88,59.88,59.8,59.84,35000.0,55.7771,55.7771,55.7026,55.7399,35000.0
2013-07-11 15:00:00,59.85,59.92,59.84,59.92,20000.0,55.7492,55.8144,55.7399,55.8144,20000.0
2013-07-11 15:05:00,59.9,59.9,59.84,59.86,28000.0,55.7958,55.7958,55.7399,55.7585,28000.0
2013-07-11 15:10:00,59.88,59.93,59.87,59.93,49000.0,55.7771,55.8237,55.7678,55.8237,49000.0
2013-07-11 15:15:00,59.93,59.98,59.91,59.93,72000.0,55.8237,55.8703,55.8051,55.8237,72000.0
2013-07-11 15:20:00,59.93,59.99,59.89,59.96,67000.0,55.8237,55.8796,55.7865,55.8517,67000.0
2013-07-11 15:25:00,59.99,60.0,59.94,59.94,42000.0,55.8796,55.8889,55.833,55.833,42000.0
2013-07-11 15:30:00,59.94,59.99,59.9,59.98,36000.0,55.833,55.8796,55.7958,55.8703,36000.0
2013-07-11 15:35:00,59.96,59.97,59.9,59.94,92000.0,55.8517,55.861,55.7958,55.833,92000.0
2013-07-11 15:40:00,59.96,60.02,59.96,59.99,158000.0,55.8517,55.9076,55.8517,55.8796,158000.0
2013-07-11 15:45:00,60.0,60.04,59.99,60.03,100000.0,55.8889,55.9262,55.8796,55.9169,100000.0
2013-07-11 15:50:00,60.02,60.08,59.99,60.07,165000.0,55.9076,55.9634,55.8796,55.9541,165000.0
2013-07-11 15:55:00,60.07,60.16,60.06,60.12,315000.0,55.9541,56.038,55.9448,56.0007,315000.0
2013-07-12 09:30:00,60.08,60.18,59.93,59.96,129000.0,55.9634,56.0566,55.8237,55.8517,129000.0
2013-07-12 09:35:00,60.0,60.17,59.93,60.16,141000.0,55.8889,56.0473,55.8237,56.038,141000.0
2013-07-12 09:40:00,60.15,60.15,59.91,59.97,98000.0,56.0286,56.0286,55.8051,55.861,98000.0
2013-07-12 09:45:00,59.92,60.08,59.92,60.04,53000.0,55.8144,55.9634,55.8144,55.9262,53000.0
2013-07-12 09:50:00,60.06,60.07,60.0,60.0,89000.0,55.9448,55.9541,55.8889,55.8889,89000.0
2013-07-12 09:55:00,59.95,60.01,59.89,59.91,65000.0,55.8423,55.8982,55.7865,55.8051,65000.0
2013-07-12 10:00:00,59.92,59.95,59.8,59.88,97000.0,55.8144,55.8423,55.7026,55.7771,97000.0
2013-07-12 10:05:00,59.86,59.95,59.81,59.89,83000.0,55.7585,55.8423,55.7119,55.7865,83000.0
2013-07-12 10:10:00,59.92,60.04,59.9,59.95,130000.0,55.8144,55.9262,55.7958,55.8423,130000.0
2013-07-12 10:15:00,59.95,60.06,59.95,60.01,189000.0,55.8423,55.9448,55.8423,55.8982,189000.0
2013-07-12 10:20:00,60.01,60.08,59.97,59.97,34000.0,55.8982,55.9634,55.861,55.861,34000.0
2013-07-12 10:25:00,59.96,60.03,59.96,59.98,36000.0,55.8517,55.9169,55.8517,55.8703,36000.0
2013-07-12 10:30:00,60.02,60.02,59.96,59.96,12000.0,55.9076,55.9076,55.8517,55.8517,12000.0
2013-07-12 10:35:00,59.96,59.99,59.95,59.96,22000.0,55.8517,55.8796,55.8423,55.8517,22000.0
2013-07-12 10:40:00,60.0,60.09,60.0,60.06,37000.0,55.8889,55.9728,55.8889,55.9448,37000.0
2013-07-12 10:45:00,60.09,60.1,60.02,60.02,26000.0,55.9728,55.9821,55.9076,55.9076,26000.0
2013-07-12 10:50:00,60.01,60.02,59.96,60.01,37000.0,55.8982,55.9076,55.8517,55.8982,37000.0
2013-07-12 10:55:00,60.02,60.07,60.0,60.0,53000.0,55.9076,55.9541,55.8889,55.8889,53000.0
2013-07-12 11:00:00,59.99,59.99,59.92,59.98,279000.0,55.8796,55.8796,55.8144,55.8703,279000.0
2013-07-12 11:05:00,59.92,59.95,59.92,59.92,18000.0,55.8144,55.8423,55.8144,55.8144,18000.0
2013-07-12 11:10:00,59.91,59.93,59.88,59.88,16000.0,55.8051,55.8237,55.7771,55.7771,16000.0
2013-07-12 11:15:00,59.88,59.88,59.86,59.86,2000.0,55.7771,55.7771,55.7585,55.7585,2000.0
2013-07-12 11:20:00,59.88,59.89,59.86,59.89,18000.0,55.7771,55.7865,55.7585,55.7865,18000.0
2013-07-12 11:25:00,59.89,59.98,59.88,59.89,34000.0,55.7865,55.8703,55.7771,55.7865,34000.0
2013-07-12 11:30:00,59.93,59.93,59.89,59.89,4000.0,55.8237,55.8237,55.7865,55.7865,4000.0
2013-07-12 11:35:00,59.91,59.91,59.87,59.89,19000.0,55.8051,55.8051,55.7678,55.7865,19000.0
2013-07-12 11:40:00,59.88,59.88,59.84,59.84,25000.0,55.7771,55.7771,55.7399,55.7399,25000.0
2013-07-12 11:45:00,59.84,59.85,59.77,59.78,49000.0,55.7399,55.7492,55.6747,55.684,49000.0
2013-07-12 11:50:00,59.76,59.86,59.75,59.85,89000.0,55.6654,55.7585,55.6561,55.7492,89000.0
2013-07-12 11:55:00,59.88,59.89,59.88,59.89,6000.0,55.7771,55.7865,55.7771,55.7865,6000.0
2013-07-12 12:00:00,59.89,59.89,59.87,59.88,4000.0,55.7865,55.7865,55.7678,55.7771,4000.0
2013-07-12 12:05:00,59.89,59.9,59.88,59.88,21000.0,55.7865,55.7958,55.7771,55.7771,21000.0
2013-07-12 12:10:00,59.86,59.87,59.84,59.84,7000.0,55.7585,55.7678,55.7399,55.7399,7000.0
2013-07-12 12:15:00,59.84,59.85,59.78,59.78,18000.0,55.7399,55.7492,55.684,55.684,18000.0
2013-07-12 12:20:00,59.77,59.77,59.71,59.75,50000.0,55.6747,55.6747,55.6188,55.6561,50000.0
2013-07-12 12:25:00,59.73,59.76,59.73,59.73,6000.0,55.6374,55.6654,55.6374,55.6374,6000.0
2013-07-12 12:30:00,59.73,59.73,59.69,59.69,4000.0,55.6374,55.6374,55.6002,55.6002,4000.0
2013-07-12 12:35:00,59.71,59.71,59.68,59.7,13000.0,55.6188,55.6188,55.5908,55.6095,13000.0
2013-07-12 12:40:00,59.69,59.74,59.69,59.74,23000.0,55.6002,55.6467,55.6002,55.6467,23000.0
2013-07-12 12:45:00,59.71,59.72,59.71,59.72,3000.0,55.6188,55.6281,55.6188,55.6281,3000.0
2013-07-12 12:50:00,59.72,59.75,59.71,59.73,20000.0,55.6281,55.6561,55.6188,55.6374,20000.0
2013-07-12 12:55:00,59.74,59.82,59.74,59.82,26000.0,55.6467,55.7213,55.6467,55.7213,26000.0
2013-07-12 13:00:00,59.84,59.84,59.73,59.74,15000.0,55.7399,55.7399,55.6374,55.6467,15000.0
2013-07-12 13:05:00,59.75,59.77,59.75,59.77,4000.0,55.6561,55.6747,55.6561,55.6747,4000.0
2013-07-12 13:10:00,59.77,59.78,59.74,59.75,10000.0,55.6747,55.684,55.6467,55.6561,10000.0
2013-07-12 13:15:00,59.75,59.78,59.74,59.75,20000.0,55.6561,55.684,55.6467,55.6561,20000.0
2013-07-12 13:20:00,59.78,59.78,59.77,59.78,19000.0,55.684,55.684,55.6747,55.684,19000.0
2013-07-12 13:25:00,59.76,59.78,59.76,59.77,65000.0,55.6654,55.684,55.6654,55.6747,65000.0
2013-07-12 13:30:00,59.78,59.78,59.78,59.78,5000.0,55.684,55.684,55.684,55.684,5000.0
2013-07-12 13:35:00,59.78,59.78,59.74,59.75,12000.0,55.684,55.684,55.6467,55.6561,12000.0
2013-07-12 13:40:00,59.76,59.78,59.75,59.76,12000.0,55.6654,55.684,55.6561,55.6654,12000.0
2013-07-12 13:45:00,59.75,59.78,59.75,59.78,7000.0,55.6561,55.684,55.6561,55.684,7000.0
2013-07-12 13:50:00,59.78,59.78,59.76,59.76,19000.0,55.684,55.684,55.6654,55.6654,19000.0
2013-07-12 13:55:00,59.76,59.78,59.75,59.77,31000.0,55.6654,55.684,55.6561,55.6747,31000.0
2013-07-12 14:00:00,59.78,59.79,59.76,59.78,25000.0,55.684,55.6933,55.6654,55.684,25000.0
2013-07-12 14:05:00,59.77,59.77,59.71,59.71,37000.0,55.6747,55.6747,55.6188,55.6188,37000.0
2013-07-12 14:10:00,59.71,59.72,59.67,59.72,47000.0,55.6188,55.6281,55.5815,55.6281,47000.0
2013-07-12 14:15:00,59.7,59.71,59.66,59.68,42000.0,55.6095,55.6188,55.5722,55.5908,42000.0
2013-07-12 14:20:00,59.7,59.74,59.69,59.74,42000.0,55.6095,55.6467,55.6002,55.6467,42000.0
2013-07-12 14:25:00,59.73,59.77,59.71,59.75,22000.0,55.6374,55.6747,55.6188,55.6561,22000.0
2013-07-12 14:30:00,59.75,59.77,59.75,59.75,16000.0,55.6561,55.6747,55.6561,55.6561,16000.0
2013-07-12 14:35:00,59.74,59.75,59.71,59.75,20000.0,55.6467,55.6561,55.6188,55.6561,20000.0
2013-07-12 14:40:00,59.73,59.74,59.69,59.72,82000.0,55.6374,55.6467,55.6002,55.6281,82000.0
2013-07-12 14:45:00,59.73,59.73,59.68,59.7,34000.0,55.6374,55.6374,55.5908,55.6095,34000.0
2013-07-12 14:50:00,59.69,59.71,59.69,59.71,24000.0,55.6002,55.6188,55.6002,55.6188,24000.0
2013-07-12 14:55:00,59.69,59.69,59.67,59.68,12000.0,55.6002,55.6002,55.5815,55.5908,12000.0
2013-07-12 15:00:00,59.69,59.7,59.66,59.7,69000.0,55.6002,55.6095,55.5722,55.6095,69000.0
2013-07-12 15:05:00,59.7,59.71,59.69,59.7,36000.0,55.6095,55.6188,55.6002,55.6095,36000.0
2013-07-12 15:10:00,59.71,59.71,59.68,59.7,73000.0,55.6188,55.6188,55.5908,55.6095,73000.0
2013-07-12 15:15:00,59.71,59.71,59.69,59.71,17000.0,55.6188,55.6188,55.6002,55.6188,17000.0
2013-07-12 15:20:00,59.71,59.73,59.69,59.71,27000.0,55.6188,55.6374,55.6002,55.6188,27000.0
2013-07-12 15:25:00,59.71,59.72,59.67,59.7,44000.0,55.6188,55.6281,55.5815,55.6095,44000.0
2013-07-12 15:30:00,59.7,59.71,59.68,59.68,53000.0,55.6095,55.6188,55.5908,55.5908,53000.0
2013-07-12 15:35:00,59.68,59.69,59.67,59.69,38000.0,55.5908,55.6002,55.5815,55.6002,38000.0
2013-07-12 15:40:00,59.7,59.7,59.66,59.66,117000.0,55.6095,55.6095,55.5722,55.5722,117000.0
2013-07-12 15:45:00,59.67,59.7,59.64,59.69,167000.0,55.5815,55.6095,55.5536,55.6002,167000.0
2013-07-12 15:50:00,59.71,59.77,59.7,59.74,125000.0,55.6188,55.6747,55.6095,55.6467,125000.0
2013-07-12 15:55:00,59.75,59.85,59.71,59.82,421000.0,55.6561,55.7492,55.6188,55.7213,421000.0
2013-07-15 09:30:00,59.92,60.0,59.9,59.9,77000.0,55.8144,55.8889,55.7958,55.7958,77000.0
2013-07-15 09:35:00,59.9,59.9,59.77,59.77,66000.0,55.7958,55.7958,55.6747,55.6747,66000.0
2013-07-15 09:40:00,59.79,59.94,59.79,59.83,24000.0,55.6933,55.833,55.6933,55.7306,24000.0
2013-07-15 09:45:00,59.86,59.94,59.86,59.88,34000.0,55.7585,55.833,55.7585,55.7771,34000.0
2013-07-15 09:50:00,59.91,59.91,59.68,59.76,53000.0,55.8051,55.8051,55.5908,55.6654,53000.0
2013-07-15 09:55:00,59.8,59.85,59.74,59.74,36000.0,55.7026,55.7492,55.6467,55.6467,36000.0
2013-07-15 10:00:00,59.75,59.78,59.73,59.73,39000.0,55.6561,55.684,55.6374,55.6374,39000.0
2013-07-15 10:05:00,59.79,59.86,59.79,59.83,55000.0,55.6933,55.7585,55.6933,55.7306,55000.0
2013-07-15 10:10:00,59.82,59.83,59.71,59.71,38000.0,55.7213,55.7306,55.6188,55.6188,38000.0
2013-07-15 10:15:00,59.76,59.76,59.51,59.51,211000.0,55.6654,55.6654,55.4325,55.4325,211000.0
2013-07-15 10:20:00,59.54,59.55,59.44,59.49,47000.0,55.4604,55.4698,55.3673,55.4139,47000.0
2013-07-15 10:25:00,59.49,59.53,59.47,59.51,82000.0,55.4139,55.4511,55.3952,55.4325,82000.0
2013-07-15 10:30:00,59.5,59.52,59.45,59.46,359000.0,55.4232,55.4418,55.3766,55.3859,359000.0
2013-07-15 10:35:00,59.47,59.54,59.47,59.53,63000.0,55.3952,55.4604,55.3952,55.4511,63000.0
2013-07-15 10:40:00,59.5,59.58,59.48,59.58,32000.0,55.4232,55.4977,55.4046,55.4977,32000.0
2013-07-15 10:45:00,59.58,59.63,59.58,59.61,18000.0,55.4977,55.5443,55.4977,55.5256,18000.0
2013-07-15 10:50:00,59.61,59.63,59.57,59.57,45000.0,55.5256,55.5443,55.4884,55.4884,45000.0
2013-07-15 10:55:00,59.58,59.61,59.56,59.6,36000.0,55.4977,55.5256,55.4791,55.5163,36000.0
2013-07-15 11:00:00,59.62,59.63,59.56,59.56,28000.0,55.535,55.5443,55.4791,55.4791,28000.0
2013-07-15 11:05:00,59.56,59.57,59.52,59.54,41000.0,55.4791,55.4884,55.4418,55.4604,41000.0
2013-07-15 11:10:00,59.55,59.58,59.54,59.57,33000.0,55.4698,55.4977,55.4604,55.4884,33000.0
2013-07-15 11:15:00,59.6,59.62,59.55,59.55,23000.0,55.5163,55.535,55.4698,55.4698,23000.0
2013-07-15 11:20:00,59.56,59.63,59.56,59.63,31000.0,55.4791,55.5443,55.4791,55.5443,31000.0
2013-07-15 11:25:00,59.6,59.61,59.56,59.58,31000.0,55.5163,55.5256,55.4791,55.4977,31000.0
2013-07-15 11:30:00,59.57,59.61,59.55,59.6,56000.0,55.4884,55.5256,55.4698,55.5163,56000.0
2013-07-15 11:35:00,59.61,59.63,59.6,59.6,43000.0,55.5256,55.5443,55.5163,55.5163,43000.0
2013-07-15 11:40:00,59.63,59.63,59.58,59.62,23000.0,55.5443,55.5443,55.4977,55.535,23000.0
2013-07-15 11:45:00,59.62,59.62,59.56,59.56,30000.0,55.535,55.535,55.4791,55.4791,30000.0
2013-07-15 11:50:00,59.59,59.59,59.52,59.53,8000.0,55.507,55.507,55.4418,55.4511,8000.0
2013-07-15 11:55:00,59.53,59.53,59.44,59.47,153000.0,55.4511,55.4511,55.3673,55.3952,153000.0
2013-07-15 12:00:00,59.46,59.57,59.45,59.57,191000.0,55.3859,55.4884,55.3766,55.4884,191000.0
2013-07-15 12:05:00,59.55,59.57,59.51,59.56,51000.0,55.4698,55.4884,55.4325,55.4791,51000.0
2013-07-15 12:10:00,59.54,59.59,59.54,59.54,6000.0,55.4604,55.507,55.4604,55.4604,6000.0
2013-07-15 12:15:00,59.54,59.57,59.52,59.57,36000.0,55.4604,55.4884,55.4418,55.4884,36000.0
2013-07-15 12:20:00,59.57,59.59,59.55,59.57,17000.0,55.4884,55.507,55.4698,55.4884,17000.0
2013-07-15 12:25:00,59.57,59.57,59.52,59.55,36000.0,55.4884,55.4884,55.4418,55.4698,36000.0
2013-07-15 12:30:00,59.55,59.56,59.55,59.55,9000.0,55.4698,55.4791,55.4698,55.4698,9000.0
2013-07-15 12:35:00,59.54,59.56,59.53,59.55,15000.0,55.4604,55.4791,55.4511,55.4698,15000.0
2013-07-15 12:40:00,59.56,59.6,59.56,59.57,32000.0,55.4791,55.5163,55.4791,55.4884,32000.0
2013-07-15 12:45:00,59.58,59.61,59.56,59.61,17000.0,55.4977,55.5256,55.4791,55.5256,17000.0
2013-07-15 12:50:00,59.63,59.63,59.6,59.6,15000.0,55.5443,55.5443,55.5163,55.5163,15000.0
2013-07-15 12:55:00,59.58,59.61,59.57,59.58,5000.0,55.4977,55.5256,55.4884,55.4977,5000.0
2013-07-15 13:00:00,59.57,59.57,59.52,59.56,103000.0,55.4884,55.4884,55.4418,55.4791,103000.0
2013-07-15 13:05:00,59.55,59.56,59.52,59.54,28000.0,55.4698,55.4791,55.4418,55.4604,28000.0
2013-07-15 13:10:00,59.52,59.54,59.49,59.53,38000.0,55.4418,55.4604,55.4139,55.4511,38000.0
2013-07-15 13:15:00,59.53,59.58,59.52,59.57,33000.0,55.4511,55.4977,55.4418,55.4884,33000.0
2013-07-15 13:20:00,59.59,59.6,59.52,59.52,35000.0,55.507,55.5163,55.4418,55.4418,35000.0
2013-07-15 13:25:00,59.54,59.59,59.52,59.52,66000.0,55.4604,55.507,55.4418,55.4418,66000.0
2013-07-15 13:30:00,59.52,59.54,59.5,59.5,21000.0,55.4418,55.4604,55.4232,55.4232,21000.0
2013-07-15 13:35:00,59.5,59.52,59.4,59.41,174000.0,55.4232,55.4418,55.33,55.3393,174000.0
2013-07-15 13:40:00,59.43,59.55,59.42,59.49,99000.0,55.358,55.4698,55.3487,55.4139,99000.0
2013-07-15 13:45:00,59.52,59.55,59.52,59.53,26000.0,55.4418,55.4698,55.4418,55.4511,26000.0
2013-07-15 13:50:00,59.53,59.58,59.52,59.58,41000.0,55.4511,55.4977,55.4418,55.4977,41000.0
2013-07-15 13:55:00,59.61,59.64,59.59,59.64,26000.0,55.5256,55.5536,55.507,55.5536,26000.0
2013-07-15 14:00:00,59.65,59.68,59.64,59.66,29000.0,55.5629,55.5908,55.5536,55.5722,29000.0
2013-07-15 14:05:00,59.63,59.65,59.63,59.65,6000.0,55.5443,55.5629,55.5443,55.5629,6000.0
2013-07-15 14:10:00,59.7,59.7,59.67,59.67,20000.0,55.6095,55.6095,55.5815,55.5815,20000.0
2013-07-15 14:15:00,59.69,59.69,59.64,59.68,29000.0,55.6002,55.6002,55.5536,55.5908,29000.0
2013-07-15 14:20:00,59.69,59.7,59.64,59.64,41000.0,55.6002,55.6095,55.5536,55.5536,41000.0
2013-07-15 14:25:00,59.65,59.69,59.64,59.67,31000.0,55.5629,55.6002,55.5536,55.5815,31000.0
2013-07-15 14:30:00,59.69,59.7,59.66,59.66,14000.0,55.6002,55.6095,55.5722,55.5722,14000.0
2013-07-15 14:35:00,59.66,59.68,59.64,59.65,22000.0,55.5722,55.5908,55.5536,55.5629,22000.0
2013-07-15 14:40:00,59.65,59.7,59.65,59.7,23000.0,55.5629,55.6095,55.5629,55.6095,23000.0
2013-07-15 14:45:00,59.7,59.71,59.62,59.62,42000.0,55.6095,55.6188,55.535,55.535,42000.0
2013-07-15 14:50:00,59.65,59.65,59.62,59.62,32000.0,55.5629,55.5629,55.535,55.535,32000.0
2013-07-15 14:55:00,59.63,59.65,59.63,59.65,12000.0,55.5443,55.5629,55.5443,55.5629,12000.0
2013-07-15 15:00:00,59.66,59.66,59.62,59.62,18000.0,55.5722,55.5722,55.535,55.535,18000.0
2013-07-15 15:05:00,59.65,59.66,59.63,59.66,14000.0,55.5629,55.5722,55.5443,55.5722,14000.0
2013-07-15 15:10:00,59.67,59.67,59.61,59.64,23000.0,55.5815,55.5815,55.5256,55.5536,23000.0
2013-07-15 15:15:00,59.65,59.67,59.63,59.65,34000.0,55.5629,55.5815,55.5443,55.5629,34000.0
2013-07-15 15:20:00,59.66,59.68,59.63,59.65,40000.0,55.5722,55.5908,55.5443,55.5629,40000.0
2013-07-15 15:25:00,59.65,59.65,59.6,59.6,44000.0,55.5629,55.5629,55.5163,55.5163,44000.0
2013-07-15 15:30:00,59.6,59.65,59.6,59.62,23000.0,55.5163,55.5629,55.5163,55.535,23000.0
2013-07-15 15:35:00,59.64,59.66,59.6,59.61,28000.0,55.5536,55.5722,55.5163,55.5256,28000.0
2013-07-15 15:40:00,59.61,59.65,59.59,59.6,80000.0,55.5256,55.5629,55.507,55.5163,80000.0
2013-07-15 15:45:00,59.61,59.63,59.6,59.63,58000.0,55.5256,55.5443,55.5163,55.5443,58000.0
2013-07-15 15:50:00,59.62,59.65,59.6,59.64,77000.0,55.535,55.5629,55.5163,55.5536,77000.0
2013-07-15 15:55:00,59.63,59.63,59.57,59.6,189000.0,55.5443,55.5443,55.4884,55.5163,189000.0
2013-07-16 09:30:00,59.62,59.79,59.51,59.62,110000.0,55.535,55.6933,55.4325,55.535,110000.0
2013-07-16 09:35:00,59.62,59.73,59.52,59.65,68000.0,55.535,55.6374,55.4418,55.5629,68000.0
2013-07-16 09:40:00,59.65,59.65,59.51,59.52,74000.0,55.5629,55.5629,55.4325,55.4418,74000.0
2013-07-16 09:45:00,59.5,59.6,59.5,59.55,119000.0,55.4232,55.5163,55.4232,55.4698,119000.0
2013-07-16 09:50:00,59.55,59.55,59.37,59.51,208000.0,55.4698,55.4698,55.3021,55.4325,208000.0
2013-07-16 09:55:00,59.57,59.66,59.55,59.66,79000.0,55.4884,55.5722,55.4698,55.5722,79000.0
2013-07-16 10:00:00,59.67,59.7,59.54,59.61,65000.0,55.5815,55.6095,55.4604,55.5256,65000.0
2013-07-16 10:05:00,59.63,59.64,59.6,59.61,20000.0,55.5443,55.5536,55.5163,55.5256,20000.0
2013-07-16 10:10:00,59.6,59.63,59.57,59.63,28000.0,55.5163,55.5443,55.4884,55.5443,28000.0
2013-07-16 10:15:00,59.61,59.64,59.61,59.62,27000.0,55.5256,55.5536,55.5256,55.535,27000.0
2013-07-16 10:20:00,59.64,59.64,59.61,59.64,10000.0,55.5536,55.5536,55.5256,55.5536,10000.0
2013-07-16 10:25:00,59.63,59.63,59.55,59.55,23000.0,55.5443,55.5443,55.4698,55.4698,23000.0
2013-07-16 10:30:00,59.51,59.53,59.48,59.49,20000.0,55.4325,55.4511,55.4046,55.4139,20000.0
2013-07-16 10:35:00,59.49,59.53,59.45,59.5,69000.0,55.4139,55.4511,55.3766,55.4232,69000.0
2013-07-16 10:40:00,59.5,59.52,59.45,59.46,102000.0,55.4232,55.4418,55.3766,55.3859,102000.0
2013-07-16 10:45:00,59.47,59.47,59.4,59.4,42000.0,55.3952,55.3952,55.33,55.33,42000.0
2013-07-16 10:50:00,59.41,59.41,59.32,59.34,20000.0,55.3393,55.3393,55.2555,55.2741,20000.0
2013-07-16 10:55:00,59.35,59.35,59.23,59.29,49000.0,55.2835,55.2835,55.1717,55.2276,49000.0
2013-07-16 11:00:00,59.3,59.31,59.25,59.25,76000.0,55.2369,55.2462,55.1903,55.1903,76000.0
2013-07-16 11:05:00,59.25,59.26,59.23,59.24,23000.0,55.1903,55.1996,55.1717,55.181,23000.0
2013-07-16 11:10:00,59.24,59.27,59.21,59.27,32000.0,55.181,55.2089,55.153,55.2089,32000.0
2013-07-16 11:15:00,59.27,59.32,59.27,59.32,41000.0,55.2089,55.2555,55.2089,55.2555,41000.0
2013-07-16 11:20:00,59.33,59.34,59.27,59.27,27000.0,55.2648,55.2741,55.2089,55.2089,27000.0
2013-07-16 11:25:00,59.28,59.32,59.27,59.32,28000.0,55.2183,55.2555,55.2089,55.2555,28000.0
2013-07-16 11:30:00,59.31,59.34,59.3,59.32,41000.0,55.2462,55.2741,55.2369,55.2555,41000.0
2013-07-16 11:35:00,59.32,59.38,59.32,59.36,36000.0,55.2555,55.3114,55.2555,55.2928,36000.0
2013-07-16 11:40:00,59.36,59.36,59.29,59.29,32000.0,55.2928,55.2928,55.2276,55.2276,32000.0
2013-07-16 11:45:00,59.29,59.3,59.27,59.27,13000.0,55.2276,55.2369,55.2089,55.2089,13000.0
2013-07-16 11:50:00,59.3,59.3,59.27,59.27,15000.0,55.2369,55.2369,55.2089,55.2089,15000.0
2013-07-16 11:55:00,59.3,59.32,59.29,59.32,14000.0,55.2369,55.2555,55.2276,55.2555,14000.0
2013-07-16 12:00:00,59.32,59.33,59.27,59.3,16000.0,55.2555,55.2648,55.2089,55.2369,16000.0
2013-07-16 12:05:00,59.27,59.32,59.27,59.3,31000.0,55.2089,55.2555,55.2089,55.2369,31000.0
2013-07-16 12:10:00,59.29,59.33,59.29,59.3,9000.0,55.2276,55.2648,55.2276,55.2369,9000.0
2013-07-16 12:15:00,59.31,59.36,59.31,59.35,12000.0,55.2462,55.2928,55.2462,55.2835,12000.0
2013-07-16 12:20:00,59.35,59.35,59.23,59.23,79000.0,55.2835,55.2835,55.1717,55.1717,79000.0
2013-07-16 12:25:00,59.25,59.33,59.25,59.32,53000.0,55.1903,55.2648,55.1903,55.2555,53000.0
2013-07-16 12:30:00,59.3,59.3,59.29,59.29,11000.0,55.2369,55.2369,55.2276,55.2276,11000.0
2013-07-16 12:35:00,59.29,59.29,59.21,59.24,47000.0,55.2276,55.2276,55.153,55.181,47000.0
2013-07-16 12:40:00,59.22,59.23,59.15,59.15,69000.0,55.1624,55.1717,55.0972,55.0972,69000.0
2013-07-16 12:45:00,59.17,59.17,59.12,59.14,26000.0,55.1158,55.1158,55.0692,55.0878,26000.0
2013-07-16 12:50:00,59.13,59.14,59.11,59.13,56000.0,55.0785,55.0878,55.0599,55.0785,56000.0
2013-07-16 12:55:00,59.11,59.17,59.11,59.16,34000.0,55.0599,55.1158,55.0599,55.1065,34000.0
2013-07-16 13:00:00,59.17,59.19,59.11,59.11,27000.0,55.1158,55.1344,55.0599,55.0599,27000.0
2013-07-16 13:05:00,59.14,59.17,59.13,59.13,25000.0,55.0878,55.1158,55.0785,55.0785,25000.0
2013-07-16 13:10:00,59.13,59.14,59.05,59.06,59000.0,55.0785,55.0878,55.004,55.0133,59000.0
2013-07-16 13:15:00,59.04,59.1,59.04,59.1,14000.0,54.9947,55.0506,54.9947,55.0506,14000.0
2013-07-16 13:20:00,59.1,59.1,59.08,59.08,6000.0,55.0506,55.0506,55.032,55.032,6000.0
2013-07-16 13:25:00,59.11,59.11,59.09,59.09,15000.0,55.0599,55.0599,55.0413,55.0413,15000.0
2013-07-16 13:30:00,59.09,59.14,59.06,59.12,54000.0,55.0413,55.0878,55.0133,55.0692,54000.0
2013-07-16 13:35:00,59.16,59.16,59.12,59.14,7000.0,55.1065,55.1065,55.0692,55.0878,7000.0
2013-07-16 13:40:00,59.15,59.17,59.13,59.13,24000.0,55.0972,55.1158,55.0785,55.0785,24000.0
2013-07-16 13:45:00,59.1,59.17,59.08,59.13,41000.0,55.0506,55.1158,55.032,55.0785,41000.0
2013-07-16 13:50:00,59.12,59.15,59.12,59.13,16000.0,55.0692,55.0972,55.0692,55.0785,16000.0
2013-07-16 13:55:00,59.14,59.15,59.08,59.15,24000.0,55.0878,55.0972,55.032,55.0972,24000.0
2013-07-16 14:00:00,59.18,59.23,59.16,59.18,31000.0,55.1251,55.1717,55.1065,55.1251,31000.0
2013-07-16 14:05:00,59.18,59.2,59.13,59.19,47000.0,55.1251,55.1437,55.0785,55.1344,47000.0
2013-07-16 14:10:00,59.2,59.25,59.19,59.22,54000.0,55.1437,55.1903,55.1344,55.1624,54000.0
2013-07-16 14:15:00,59.23,59.23,59.21,59.22,12000.0,55.1717,55.1717,55.153,55.1624,12000.0
2013-07-16 14:20:00,59.21,59.22,59.15,59.15,16000.0,55.153,55.1624,55.0972,55.0972,16000.0
2013-07-16 14:25:00,59.15,59.15,59.12,59.15,9000.0,55.0972,55.0972,55.0692,55.0972,9000.0
2013-07-16 14:30:00,59.15,59.2,59.13,59.18,52000.0,55.0972,55.1437,55.0785,55.1251,52000.0
2013-07-16 14:35:00,59.16,59.24,59.16,59.24,36000.0,55.1065,55.181,55.1065,55.181,36000.0
2013-07-16 14:40:00,59.22,59.22,59.2,59.2,18000.0,55.1624,55.1624,55.1437,55.1437,18000.0
2013-07-16 14:45:00,59.2,59.25,59.2,59.2,20000.0,55.1437,55.1903,55.1437,55.1437,20000.0
2013-07-16 14:50:00,59.22,59.24,59.2,59.22,25000.0,55.1624,55.181,55.1437,55.1624,25000.0
2013-07-16 14:55:00,59.21,59.23,59.2,59.2,27000.0,55.153,55.1717,55.1437,55.1437,27000.0
2013-07-16 15:00:00,59.2,59.2,59.15,59.18,68000.0,55.1437,55.1437,55.0972,55.1251,68000.0
2013-07-16 15:05:00,59.15,59.15,59.05,59.06,96000.0,55.0972,55.0972,55.004,55.0133,96000.0
2013-07-16 15:10:00,59.08,59.12,59.07,59.08,49000.0,55.032,55.0692,55.0226,55.032,49000.0
2013-07-16 15:15:00,59.05,59.09,59.01,59.03,82000.0,55.004,55.0413,54.9668,54.9854,82000.0
2013-07-16 15:20:00,59.02,59.06,59.02,59.02,12000.0,54.9761,55.0133,54.9761,54.9761,12000.0
2013-07-16 15:25:00,59.04,59.05,58.97,59.0,178000.0,54.9947,55.004,54.9295,54.9574,178000.0
2013-07-16 15:30:00,59.01,59.01,58.94,58.96,133000.0,54.9668,54.9668,54.9015,54.9202,133000.0
2013-07-16 15:35:00,58.97,59.03,58.97,58.99,128000.0,54.9295,54.9854,54.9295,54.9481,128000.0
2013-07-16 15:40:00,58.99,59.02,58.95,58.97,192000.0,54.9481,54.9761,54.9109,54.9295,192000.0
2013-07-16 15:45:00,58.98,59.02,58.96,59.02,165000.0,54.9388,54.9761,54.9202,54.9761,165000.0
2013-07-16 15:50:00,59.01,59.05,59.0,59.03,142000.0,54.9668,55.004,54.9574,54.9854,142000.0
2013-07-16 15:55:00,59.02,59.02,58.96,58.98,216000.0,54.9761,54.9761,54.9202,54.9388,216000.0
2013-07-17 09:30:00,58.3,58.47,58.3,58.39,471000.0,54.3054,54.4638,54.3054,54.3892,471000.0
2013-07-17 09:35:00,58.41,58.57,58.36,58.56,280000.0,54.4079,54.5569,54.3613,54.5476,280000.0
2013-07-17 09:40:00,58.57,58.68,58.48,58.54,300000.0,54.5569,54.6594,54.4731,54.529,300000.0
2013-07-17 09:45:00,58.54,58.57,58.44,58.45,104000.0,54.529,54.5569,54.4358,54.4451,104000.0
2013-07-17 09:50:00,58.45,58.48,58.4,58.44,274000.0,54.4451,54.4731,54.3985,54.4358,274000.0
2013-07-17 09:55:00,58.44,58.56,58.44,58.53,134000.0,54.4358,54.5476,54.4358,54.5196,134000.0
2013-07-17 10:00:00,58.54,58.56,58.49,58.52,113000.0,54.529,54.5476,54.4824,54.5103,113000.0
2013-07-17 10:05:00,58.56,58.68,58.55,58.58,442000.0,54.5476,54.6594,54.5383,54.5662,442000.0
2013-07-17 10:10:00,58.6,58.7,58.58,58.66,122000.0,54.5848,54.678,54.5662,54.6407,122000.0
2013-07-17 10:15:00,58.68,58.74,58.65,58.7,101000.0,54.6594,54.7153,54.6314,54.678,101000.0
2013-07-17 10:20:00,58.73,58.88,58.73,58.83,174000.0,54.7059,54.8457,54.7059,54.7991,174000.0
2013-07-17 10:25:00,58.8,58.88,58.8,58.87,201000.0,54.7711,54.8457,54.7711,54.8363,201000.0
2013-07-17 10:30:00,58.86,58.89,58.8,58.83,101000.0,54.827,54.855,54.7711,54.7991,101000.0
2013-07-17 10:35:00,58.86,58.99,58.86,58.89,77000.0,54.827,54.9481,54.827,54.855,77000.0
2013-07-17 10:40:00,58.86,58.86,58.8,58.8,41000.0,54.827,54.827,54.7711,54.7711,41000.0
2013-07-17 10:45:00,58.83,58.87,58.8,58.84,101000.0,54.7991,54.8363,54.7711,54.8084,101000.0
2013-07-17 10:50:00,58.82,58.86,58.82,58.86,25000.0,54.7898,54.827,54.7898,54.827,25000.0
2013-07-17 10:55:00,58.86,58.98,58.84,58.87,56000.0,54.827,54.9388,54.8084,54.8363,56000.0
2013-07-17 11:00:00,58.83,58.91,58.83,58.91,28000.0,54.7991,54.8736,54.7991,54.8736,28000.0
2013-07-17 11:05:00,58.87,58.93,58.86,58.89,52000.0,54.8363,54.8922,54.827,54.855,52000.0
2013-07-17 11:10:00,58.93,58.98,58.89,58.98,21000.0,54.8922,54.9388,54.855,54.9388,21000.0
2013-07-17 11:15:00,58.98,59.05,58.96,58.96,58000.0,54.9388,55.004,54.9202,54.9202,58000.0
2013-07-17 11:20:00,58.98,58.99,58.93,58.93,28000.0,54.9388,54.9481,54.8922,54.8922,28000.0
2013-07-17 11:25:00,58.9,58.93,58.89,58.89,122000.0,54.8643,54.8922,54.855,54.855,122000.0
2013-07-17 11:30:00,58.9,58.99,58.9,58.94,44000.0,54.8643,54.9481,54.8643,54.9015,44000.0
2013-07-17 11:35:00,58.91,59.0,58.88,58.98,231000.0,54.8736,54.9574,54.8457,54.9388,231000.0
2013-07-17 11:40:00,58.98,59.0,58.93,58.93,117000.0,54.9388,54.9574,54.8922,54.8922,117000.0
2013-07-17 11:45:00,58.96,59.0,58.92,58.98,68000.0,54.9202,54.9574,54.8829,54.9388,68000.0
2013-07-17 11:50:00,58.98,59.0,58.95,59.0,170000.0,54.9388,54.9574,54.9109,54.9574,170000.0
2013-07-17 11:55:00,59.0,59.0,58.93,58.96,116000.0,54.9574,54.9574,54.8922,54.9202,116000.0
2013-07-17 12:00:00,58.97,59.01,58.96,58.99,92000.0,54.9295,54.9668,54.9202,54.9481,92000.0
2013-07-17 12:05:00,58.99,59.01,58.96,58.97,41000.0,54.9481,54.9668,54.9202,54.9295,41000.0
2013-07-17 12:10:00,58.99,59.13,58.98,59.13,178000.0,54.9481,55.0785,54.9388,55.0785,178000.0
2013-07-17 12:15:00,59.15,59.28,59.15,59.18,164000.0,55.0972,55.2183,55.0972,55.1251,164000.0
2013-07-17 12:20:00,59.18,59.22,59.14,59.19,34000.0,55.1251,55.1624,55.0878,55.1344,34000.0
2013-07-17 12:25:00,59.16,59.2,59.11,59.18,73000.0,55.1065,55.1437,55.0599,55.1251,73000.0
2013-07-17 12:30:00,59.17,59.17,59.07,59.1,65000.0,55.1158,55.1158,55.0226,55.0506,65000.0
2013-07-17 12:35:00,59.09,59.15,59.09,59.14,75000.0,55.0413,55.0972,55.0413,55.0878,75000.0
2013-07-17 12:40:00,59.13,59.19,59.11,59.19,69000.0,55.0785,55.1344,55.0599,55.1344,69000.0
2013-07-17 12:45:00,59.19,59.26,59.19,59.26,40000.0,55.1344,55.1996,55.1344,55.1996,40000.0
2013-07-17 12:50:00,59.27,59.28,59.18,59.19,72000.0,55.2089,55.2183,55.1251,55.1344,72000.0
2013-07-17 12:55:00,59.16,59.21,59.16,59.17,39000.0,55.1065,55.153,55.1065,55.1158,39000.0
2013-07-17 13:00:00,59.18,59.21,59.17,59.21,33000.0,55.1251,55.153,55.1158,55.153,33000.0
2013-07-17 13:05:00,59.21,59.22,59.18,59.22,255000.0,55.153,55.1624,55.1251,55.1624,255000.0
2013-07-17 13:10:00,59.2,59.2,59.17,59.18,29000.0,55.1437,55.1437,55.1158,55.1251,29000.0
2013-07-17 13:15:00,59.19,59.25,59.19,59.25,34000.0,55.1344,55.1903,55.1344,55.1903,34000.0
2013-07-17 13:20:00,59.27,59.27,59.2,59.2,53000.0,55.2089,55.2089,55.1437,55.1437,53000.0
2013-07-17 13:25:00,59.18,59.18,59.11,59.11,20000.0,55.1251,55.1251,55.0599,55.0599,20000.0
2013-07-17 13:30:00,59.11,59.21,59.11,59.17,83000.0,55.0599,55.153,55.0599,55.1158,83000.0
2013-07-17 13:35:00,59.14,59.19,59.12,59.17,37000.0,55.0878,55.1344,55.0692,55.1158,37000.0
2013-07-17 13:40:00,59.2,59.24,59.19,59.24,19000.0,55.1437,55.181,55.1344,55.181,19000.0
2013-07-17 13:45:00,59.24,59.24,59.18,59.23,54000.0,55.181,55.181,55.1251,55.1717,54000.0
2013-07-17 13:50:00,59.21,59.23,59.19,59.23,64000.0,55.153,55.1717,55.1344,55.1717,64000.0
2013-07-17 13:55:00,59.22,59.27,59.19,59.26,146000.0,55.1624,55.2089,55.1344,55.1996,146000.0
2013-07-17 14:00:00,59.26,59.29,59.25,59.27,35000.0,55.1996,55.2276,55.1903,55.2089,35000.0
2013-07-17 14:05:00,59.28,59.3,59.26,59.27,64000.0,55.2183,55.2369,55.1996,55.2089,64000.0
2013-07-17 14:10:00,59.26,59.28,59.25,59.27,74000.0,55.1996,55.2183,55.1903,55.2089,74000.0
2013-07-17 14:15:00,59.28,59.3,59.27,59.28,50000.0,55.2183,55.2369,55.2089,55.2183,50000.0
2013-07-17 14:20:00,59.29,59.35,59.29,59.34,77000.0,55.2276,55.2835,55.2276,55.2741,77000.0
2013-07-17 14:25:00,59.35,59.35,59.3,59.32,70000.0,55.2835,55.2835,55.2369,55.2555,70000.0
2013-07-17 14:30:00,59.32,59.32,59.27,59.3,47000.0,55.2555,55.2555,55.2089,55.2369,47000.0
2013-07-17 14:35:00,59.3,59.3,59.26,59.29,33000.0,55.2369,55.2369,55.1996,55.2276,33000.0
2013-07-17 14:40:00,59.28,59.31,59.27,59.29,46000.0,55.2183,55.2462,55.2089,55.2276,46000.0
2013-07-17 14:45:00,59.29,59.29,59.21,59.21,59000.0,55.2276,55.2276,55.153,55.153,59000.0
2013-07-17 14:50:00,59.23,59.23,59.18,59.19,49000.0,55.1717,55.1717,55.1251,55.1344,49000.0
2013-07-17 14:55:00,59.19,59.21,59.16,59.21,54000.0,55.1344,55.153,55.1065,55.153,54000.0
2013-07-17 15:00:00,59.22,59.26,59.21,59.24,40000.0,55.1624,55.1996,55.153,55.181,40000.0
2013-07-17 15:05:00,59.23,59.24,59.15,59.15,36000.0,55.1717,55.181,55.0972,55.0972,36000.0
2013-07-17 15:10:00,59.15,59.18,59.15,59.18,20000.0,55.0972,55.1251,55.0972,55.1251,20000.0
2013-07-17 15:15:00,59.18,59.25,59.17,59.25,32000.0,55.1251,55.1903,55.1158,55.1903,32000.0
2013-07-17 15:20:00,59.25,59.25,59.15,59.2,98000.0,55.1903,55.1903,55.0972,55.1437,98000.0
2013-07-17 15:25:00,59.2,59.24,59.18,59.18,37000.0,55.1437,55.181,55.1251,55.1251,37000.0
2013-07-17 15:30:00,59.19,59.21,59.17,59.19,77000.0,55.1344,55.153,55.1158,55.1344,77000.0
2013-07-17 15:35:00,59.18,59.2,59.17,59.18,124000.0,55.1251,55.1437,55.1158,55.1251,124000.0
2013-07-17 15:40:00,59.19,59.19,59.15,59.19,108000.0,55.1344,55.1344,55.0972,55.1344,108000.0
2013-07-17 15:45:00,59.19,59.2,59.15,59.19,180000.0,55.1344,55.1437,55.0972,55.1344,180000.0
2013-07-17 15:50:00,59.19,59.27,59.17,59.24,181000.0,55.1344,55.2089,55.1158,55.181,181000.0
2013-07-17 15:55:00,59.25,59.39,59.24,59.38,576000.0,55.1903,55.3207,55.181,55.3114,576000.0
2013-07-18 09:30:00,59.6,59.6,59.5,59.54,96000.0,55.5163,55.5163,55.4232,55.4604,96000.0
2013-07-18 09:35:00,59.54,59.59,59.47,59.56,21000.0,55.4604,55.507,55.3952,55.4791,21000.0
2013-07-18 09:40:00,59.51,59.58,59.45,59.58,43000.0,55.4325,55.4977,55.3766,55.4977,43000.0
2013-07-18 09:45:00,59.58,59.79,59.56,59.78,84000.0,55.4977,55.6933,55.4791,55.684,84000.0
2013-07-18 09:50:00,59.76,59.8,59.59,59.59,55000.0,55.6654,55.7026,55.507,55.507,55000.0
2013-07-18 09:55:00,59.63,59.73,59.63,59.68,44000.0,55.5443,55.6374,55.5443,55.5908,44000.0
2013-07-18 10:00:00,59.69,59.71,59.59,59.59,91000.0,55.6002,55.6188,55.507,55.507,91000.0
2013-07-18 10:05:00,59.59,59.77,59.59,59.77,68000.0,55.507,55.6747,55.507,55.6747,68000.0
2013-07-18 10:10:00,59.8,59.85,59.74,59.77,56000.0,55.7026,55.7492,55.6467,55.6747,56000.0
2013-07-18 10:15:00,59.77,59.88,59.77,59.88,31000.0,55.6747,55.7771,55.6747,55.7771,31000.0
2013-07-18 10:20:00,59.88,59.95,59.86,59.88,76000.0,55.7771,55.8423,55.7585,55.7771,76000.0
2013-07-18 10:25:00,59.93,59.94,59.89,59.92,52000.0,55.8237,55.833,55.7865,55.8144,52000.0
2013-07-18 10:30:00,59.92,59.94,59.88,59.88,30000.0,55.8144,55.833,55.7771,55.7771,30000.0
2013-07-18 10:35:00,59.88,59.92,59.86,59.92,30000.0,55.7771,55.8144,55.7585,55.8144,30000.0
2013-07-18 10:40:00,59.92,59.95,59.88,59.93,32000.0,55.8144,55.8423,55.7771,55.8237,32000.0
2013-07-18 10:45:00,59.95,59.97,59.92,59.95,197000.0,55.8423,55.861,55.8144,55.8423,197000.0
2013-07-18 10:50:00,59.95,60.05,59.95,60.03,67000.0,55.8423,55.9355,55.8423,55.9169,67000.0
2013-07-18 10:55:00,60.03,60.07,60.02,60.02,38000.0,55.9169,55.9541,55.9076,55.9076,38000.0
2013-07-18 11:00:00,60.04,60.05,59.99,59.99,38000.0,55.9262,55.9355,55.8796,55.8796,38000.0
2013-07-18 11:05:00,59.99,60.01,59.93,59.93,22000.0,55.8796,55.8982,55.8237,55.8237,22000.0
2013-07-18 11:10:00,59.93,59.95,59.93,59.93,11000.0,55.8237,55.8423,55.8237,55.8237,11000.0
2013-07-18 11:15:00,59.9,59.91,59.86,59.87,21000.0,55.7958,55.8051,55.7585,55.7678,21000.0
2013-07-18 11:20:00,59.87,59.87,59.81,59.86,67000.0,55.7678,55.7678,55.7119,55.7585,67000.0
2013-07-18 11:25:00,59.87,59.87,59.82,59.86,9000.0,55.7678,55.7678,55.7213,55.7585,9000.0
2013-07-18 11:30:00,59.86,59.86,59.84,59.84,7000.0,55.7585,55.7585,55.7399,55.7399,7000.0
2013-07-18 11:35:00,59.86,59.87,59.81,59.86,31000.0,55.7585,55.7678,55.7119,55.7585,31000.0
2013-07-18 11:40:00,59.85,59.87,59.82,59.82,29000.0,55.7492,55.7678,55.7213,55.7213,29000.0
2013-07-18 11:45:00,59.85,59.87,59.82,59.87,25000.0,55.7492,55.7678,55.7213,55.7678,25000.0
2013-07-18 11:50:00,59.87,59.87,59.8,59.8,25000.0,55.7678,55.7678,55.7026,55.7026,25000.0
2013-07-18 11:55:00,59.8,59.85,59.8,59.82,28000.0,55.7026,55.7492,55.7026,55.7213,28000.0
2013-07-18 12:00:00,59.82,59.83,59.82,59.83,15000.0,55.7213,55.7306,55.7213,55.7306,15000.0
2013-07-18 12:05:00,59.82,59.92,59.81,59.87,62000.0,55.7213,55.8144,55.7119,55.7678,62000.0
2013-07-18 12:10:00,59.83,59.84,59.82,59.82,29000.0,55.7306,55.7399,55.7213,55.7213,29000.0
2013-07-18 12:15:00,59.82,59.84,59.82,59.82,9000.0,55.7213,55.7399,55.7213,55.7213,9000.0
2013-07-18 12:20:00,59.82,59.83,59.81,59.81,13000.0,55.7213,55.7306,55.7119,55.7119,13000.0
2013-07-18 12:25:00,59.8,59.8,59.77,59.79,25000.0,55.7026,55.7026,55.6747,55.6933,25000.0
2013-07-18 12:30:00,59.77,59.8,59.72,59.75,62000.0,55.6747,55.7026,55.6281,55.6561,62000.0
2013-07-18 12:35:00,59.75,59.78,59.74,59.78,16000.0,55.6561,55.684,55.6467,55.684,16000.0
2013-07-18 12:40:00,59.78,59.78,59.71,59.71,12000.0,55.684,55.684,55.6188,55.6188,12000.0
2013-07-18 12:45:00,59.71,59.72,59.67,59.72,32000.0,55.6188,55.6281,55.5815,55.6281,32000.0
2013-07-18 12:50:00,59.74,59.74,59.67,59.67,11000.0,55.6467,55.6467,55.5815,55.5815,11000.0
2013-07-18 12:55:00,59.67,59.67,59.6,59.63,21000.0,55.5815,55.5815,55.5163,55.5443,21000.0
2013-07-18 13:00:00,59.63,59.64,59.59,59.64,17000.0,55.5443,55.5536,55.507,55.5536,17000.0
2013-07-18 13:05:00,59.65,59.65,59.64,59.64,9000.0,55.5629,55.5629,55.5536,55.5536,9000.0
2013-07-18 13:10:00,59.66,59.74,59.66,59.72,26000.0,55.5722,55.6467,55.5722,55.6281,26000.0
2013-07-18 13:15:00,59.7,59.7,59.58,59.58,10000.0,55.6095,55.6095,55.4977,55.4977,10000.0
2013-07-18 13:20:00,59.58,59.61,59.58,59.58,8000.0,55.4977,55.5256,55.4977,55.4977,8000.0
2013-07-18 13:25:00,59.58,59.62,59.58,59.62,13000.0,55.4977,55.535,55.4977,55.535,13000.0
2013-07-18 13:30:00,59.6,59.61,59.6,59.61,5000.0,55.5163,55.5256,55.5163,55.5256,5000.0
2013-07-18 13:35:00,59.61,59.68,59.61,59.67,14000.0,55.5256,55.5908,55.5256,55.5815,14000.0
2013-07-18 13:40:00,59.66,59.68,59.63,59.67,14000.0,55.5722,55.5908,55.5443,55.5815,14000.0
2013-07-18 13:45:00,59.65,59.71,59.65,59.65,17000.0,55.5629,55.6188,55.5629,55.5629,17000.0
2013-07-18 13:50:00,59.65,59.65,59.6,59.6,15000.0,55.5629,55.5629,55.5163,55.5163,15000.0
2013-07-18 13:55:00,59.67,59.7,59.62,59.67,17000.0,55.5815,55.6095,55.535,55.5815,17000.0
2013-07-18 14:00:00,59.67,59.74,59.67,59.74,14000.0,55.5815,55.6467,55.5815,55.6467,14000.0
2013-07-18 14:05:00,59.7,59.73,59.7,59.73,16000.0,55.6095,55.6374,55.6095,55.6374,16000.0
2013-07-18 14:10:00,59.73,59.75,59.73,59.75,14000.0,55.6374,55.6561,55.6374,55.6561,14000.0
2013-07-18 14:15:00,59.75,59.78,59.75,59.75,37000.0,55.6561,55.684,55.6561,55.6561,37000.0
2013-07-18 14:20:00,59.76,59.78,59.74,59.75,14000.0,55.6654,55.684,55.6467,55.6561,14000.0
2013-07-18 14:25:00,59.75,59.77,59.75,59.77,9000.0,55.6561,55.6747,55.6561,55.6747,9000.0
2013-07-18 14:30:00,59.78,59.82,59.77,59.82,24000.0,55.684,55.7213,55.6747,55.7213,24000.0
2013-07-18 14:35:00,59.8,59.81,59.79,59.81,11000.0,55.7026,55.7119,55.6933,55.7119,11000.0
2013-07-18 14:40:00,59.81,59.84,59.81,59.83,19000.0,55.7119,55.7399,55.7119,55.7306,19000.0
2013-07-18 14:45:00,59.81,59.85,59.81,59.82,25000.0,55.7119,55.7492,55.7119,55.7213,25000.0
2013-07-18 14:50:00,59.83,59.83,59.81,59.81,6000.0,55.7306,55.7306,55.7119,55.7119,6000.0
2013-07-18 14:55:00,59.82,59.86,59.81,59.86,24000.0,55.7213,55.7585,55.7119,55.7585,24000.0
2013-07-18 15:00:00,59.83,59.86,59.83,59.83,12000.0,55.7306,55.7585,55.7306,55.7306,12000.0
2013-07-18 15:05:00,59.85,59.85,59.77,59.82,21000.0,55.7492,55.7492,55.6747,55.7213,21000.0
2013-07-18 15:10:00,59.82,59.82,59.76,59.79,16000.0,55.7213,55.7213,55.6654,55.6933,16000.0
2013-07-18 15:15:00,59.77,59.77,59.73,59.74,33000.0,55.6747,55.6747,55.6374,55.6467,33000.0
2013-07-18 15:20:00,59.72,59.78,59.7,59.78,54000.0,55.6281,55.684,55.6095,55.684,54000.0
2013-07-18 15:25:00,59.77,59.77,59.75,59.77,23000.0,55.6747,55.6747,55.6561,55.6747,23000.0
2013-07-18 15:30:00,59.77,59.78,59.71,59.71,60000.0,55.6747,55.684,55.6188,55.6188,60000.0
2013-07-18 15:35:00,59.71,59.72,59.65,59.65,85000.0,55.6188,55.6281,55.5629,55.5629,85000.0
2013-07-18 15:40:00,59.64,59.67,59.59,59.62,228000.0,55.5536,55.5815,55.507,55.535,228000.0
2013-07-18 15:45:00,59.61,59.64,59.59,59.6,185000.0,55.5256,55.5536,55.507,55.5163,185000.0
2013-07-18 15:50:00,59.61,59.63,59.59,59.6,157000.0,55.5256,55.5443,55.507,55.5163,157000.0
2013-07-18 15:55:00,59.61,59.67,59.6,59.66,179000.0,55.5256,55.5815,55.5163,55.5722,179000.0
2013-07-19 09:30:00,59.88,60.1,59.69,59.83,782000.0,55.7771,55.9821,55.6002,55.7306,782000.0
2013-07-19 09:35:00,59.86,59.94,59.68,59.69,36000.0,55.7585,55.833,55.5908,55.6002,36000.0
2013-07-19 09:40:00,59.68,59.75,59.59,59.71,66000.0,55.5908,55.6561,55.507,55.6188,66000.0
2013-07-19 09:45:00,59.73,59.85,59.7,59.7,70000.0,55.6374,55.7492,55.6095,55.6095,70000.0
2013-07-19 09:50:00,59.7,59.77,59.63,59.72,272000.0,55.6095,55.6747,55.5443,55.6281,272000.0
2013-07-19 09:55:00,59.74,59.77,59.61,59.62,49000.0,55.6467,55.6747,55.5256,55.535,49000.0
2013-07-19 10:00:00,59.7,59.7,59.63,59.67,58000.0,55.6095,55.6095,55.5443,55.5815,58000.0
2013-07-19 10:05:00,59.7,59.72,59.55,59.69,103000.0,55.6095,55.6281,55.4698,55.6002,103000.0
2013-07-19 10:10:00,59.73,59.73,59.63,59.63,42000.0,55.6374,55.6374,55.5443,55.5443,42000.0
2013-07-19 10:15:00,59.65,59.67,59.63,59.66,31000.0,55.5629,55.5815,55.5443,55.5722,31000.0
2013-07-19 10:20:00,59.65,59.69,59.59,59.69,26000.0,55.5629,55.6002,55.507,55.6002,26000.0
2013-07-19 10:25:00,59.69,59.73,59.63,59.71,182000.0,55.6002,55.6374,55.5443,55.6188,182000.0
2013-07-19 10:30:00,59.71,59.84,59.7,59.83,64000.0,55.6188,55.7399,55.6095,55.7306,64000.0
2013-07-19 10:35:00,59.83,59.83,59.77,59.82,20000.0,55.7306,55.7306,55.6747,55.7213,20000.0
2013-07-19 10:40:00,59.77,59.77,59.7,59.74,69000.0,55.6747,55.6747,55.6095,55.6467,69000.0
2013-07-19 10:45:00,59.76,59.83,59.72,59.8,404000.0,55.6654,55.7306,55.6281,55.7026,404000.0
2013-07-19 10:50:00,59.82,59.89,59.81,59.81,94000.0,55.7213,55.7865,55.7119,55.7119,94000.0
2013-07-19 10:55:00,59.82,59.86,59.71,59.73,158000.0,55.7213,55.7585,55.6188,55.6374,158000.0
2013-07-19 11:00:00,59.73,59.75,59.69,59.74,85000.0,55.6374,55.6561,55.6002,55.6467,85000.0
2013-07-19 11:05:00,59.7,59.72,59.7,59.72,3000.0,55.6095,55.6281,55.6095,55.6281,3000.0
2013-07-19 11:10:00,59.75,59.81,59.74,59.81,23000.0,55.6561,55.7119,55.6467,55.7119,23000.0
2013-07-19 11:15:00,59.81,59.82,59.75,59.75,20000.0,55.7119,55.7213,55.6561,55.6561,20000.0
2013-07-19 11:20:00,59.76,59.82,59.76,59.81,25000.0,55.6654,55.7213,55.6654,55.7119,25000.0
2013-07-19 11:25:00,59.81,59.87,59.8,59.85,24000.0,55.7119,55.7678,55.7026,55.7492,24000.0
2013-07-19 11:30:00,59.86,59.86,59.79,59.8,43000.0,55.7585,55.7585,55.6933,55.7026,43000.0
2013-07-19 11:35:00,59.84,59.85,59.8,59.84,28000.0,55.7399,55.7492,55.7026,55.7399,28000.0
2013-07-19 11:40:00,59.81,59.81,59.76,59.77,27000.0,55.7119,55.7119,55.6654,55.6747,27000.0
2013-07-19 11:45:00,59.79,59.88,59.79,59.85,49000.0,55.6933,55.7771,55.6933,55.7492,49000.0
2013-07-19 11:50:00,59.81,59.81,59.76,59.8,34000.0,55.7119,55.7119,55.6654,55.7026,34000.0
2013-07-19 11:55:00,59.81,59.85,59.75,59.79,34000.0,55.7119,55.7492,55.6561,55.6933,34000.0
2013-07-19 12:00:00,59.8,59.82,59.73,59.73,47000.0,55.7026,55.7213,55.6374,55.6374,47000.0
2013-07-19 12:05:00,59.77,59.84,59.76,59.84,55000.0,55.6747,55.7399,55.6654,55.7399,55000.0
2013-07-19 12:10:00,59.81,59.81,59.71,59.71,22000.0,55.7119,55.7119,55.6188,55.6188,22000.0
2013-07-19 12:15:00,59.71,59.75,59.71,59.73,8000.0,55.6188,55.6561,55.6188,55.6374,8000.0
2013-07-19 12:20:00,59.73,59.73,59.73,59.73,3000.0,55.6374,55.6374,55.6374,55.6374,3000.0
2013-07-19 12:25:00,59.74,59.75,59.73,59.73,10000.0,55.6467,55.6561,55.6374,55.6374,10000.0
2013-07-19 12:30:00,59.71,59.74,59.71,59.71,11000.0,55.6188,55.6467,55.6188,55.6188,11000.0
2013-07-19 12:35:00,59.7,59.76,59.7,59.75,28000.0,55.6095,55.6654,55.6095,55.6561,28000.0
2013-07-19 12:40:00,59.76,59.76,59.75,59.76,13000.0,55.6654,55.6654,55.6561,55.6654,13000.0
2013-07-19 12:45:00,59.75,59.76,59.73,59.73,18000.0,55.6561,55.6654,55.6374,55.6374,18000.0
2013-07-19 12:50:00,59.74,59.74,59.67,59.67,16000.0,55.6467,55.6467,55.5815,55.5815,16000.0
2013-07-19 12:55:00,59.67,59.72,59.67,59.72,30000.0,55.5815,55.6281,55.5815,55.6281,30000.0
2013-07-19 13:00:00,59.72,59.72,59.61,59.65,50000.0,55.6281,55.6281,55.5256,55.5629,50000.0
2013-07-19 13:05:00,59.61,59.71,59.61,59.7,49000.0,55.5256,55.6188,55.5256,55.6095,49000.0
2013-07-19 13:10:00,59.71,59.75,59.71,59.75,14000.0,55.6188,55.6561,55.6188,55.6561,14000.0
2013-07-19 13:15:00,59.75,59.79,59.72,59.72,45000.0,55.6561,55.6933,55.6281,55.6281,45000.0
2013-07-19 13:20:00,59.69,59.71,59.66,59.66,23000.0,55.6002,55.6188,55.5722,55.5722,23000.0
2013-07-19 13:25:00,59.66,59.66,59.64,59.64,17000.0,55.5722,55.5722,55.5536,55.5536,17000.0
2013-07-19 13:30:00,59.64,59.64,59.59,59.63,69000.0,55.5536,55.5536,55.507,55.5443,69000.0
2013-07-19 13:35:00,59.62,59.62,59.58,59.58,14000.0,55.535,55.535,55.4977,55.4977,14000.0
2013-07-19 13:40:00,59.58,59.59,59.58,59.58,11000.0,55.4977,55.507,55.4977,55.4977,11000.0
2013-07-19 13:45:00,59.6,59.67,59.6,59.67,65000.0,55.5163,55.5815,55.5163,55.5815,65000.0
2013-07-19 13:50:00,59.69,59.72,59.68,59.72,22000.0,55.6002,55.6281,55.5908,55.6281,22000.0
2013-07-19 13:55:00,59.72,59.73,59.69,59.72,23000.0,55.6281,55.6374,55.6002,55.6281,23000.0
2013-07-19 14:00:00,59.71,59.71,59.61,59.61,40000.0,55.6188,55.6188,55.5256,55.5256,40000.0
2013-07-19 14:05:00,59.62,59.63,59.61,59.63,45000.0,55.535,55.5443,55.5256,55.5443,45000.0
2013-07-19 14:10:00,59.63,59.66,59.61,59.62,192000.0,55.5443,55.5722,55.5256,55.535,192000.0
2013-07-19 14:15:00,59.61,59.61,59.57,59.57,34000.0,55.5256,55.5256,55.4884,55.4884,34000.0
2013-07-19 14:20:00,59.56,59.59,59.52,59.59,98000.0,55.4791,55.507,55.4418,55.507,98000.0
2013-07-19 14:25:00,59.58,59.63,59.58,59.63,16000.0,55.4977,55.5443,55.4977,55.5443,16000.0
2013-07-19 14:30:00,59.61,59.61,59.56,59.56,25000.0,55.5256,55.5256,55.4791,55.4791,25000.0
2013-07-19 14:35:00,59.58,59.63,59.58,59.58,144000.0,55.4977,55.5443,55.4977,55.4977,144000.0
2013-07-19 14:40:00,59.58,59.58,59.55,59.55,38000.0,55.4977,55.4977,55.4698,55.4698,38000.0
2013-07-19 14:45:00,59.55,59.56,59.45,59.51,169000.0,55.4698,55.4791,55.3766,55.4325,169000.0
2013-07-19 14:50:00,59.5,59.52,59.46,59.51,46000.0,55.4232,55.4418,55.3859,55.4325,46000.0
2013-07-19 14:55:00,59.52,59.53,59.48,59.48,41000.0,55.4418,55.4511,55.4046,55.4046,41000.0
2013-07-19 15:00:00,59.51,59.57,59.47,59.52,95000.0,55.4325,55.4884,55.3952,55.4418,95000.0
2013-07-19 15:05:00,59.52,59.53,59.48,59.48,60000.0,55.4418,55.4511,55.4046,55.4046,60000.0
2013-07-19 15:10:00,59.48,59.51,59.46,59.51,113000.0,55.4046,55.4325,55.3859,55.4325,113000.0
2013-07-19 15:15:00,59.51,59.54,59.43,59.45,274000.0,55.4325,55.4604,55.358,55.3766,274000.0
2013-07-19 15:20:00,59.45,59.5,59.39,59.42,342000.0,55.3766,55.4232,55.3207,55.3487,342000.0
2013-07-19 15:25:00,59.42,59.42,59.38,59.39,95000.0,55.3487,55.3487,55.3114,55.3207,95000.0
2013-07-19 15:30:00,59.4,59.52,59.39,59.48,88000.0,55.33,55.4418,55.3207,55.4046,88000.0
2013-07-19 15:35:00,59.48,59.48,59.38,59.38,142000.0,55.4046,55.4046,55.3114,55.3114,142000.0
2013-07-19 15:40:00,59.39,59.4,59.29,59.39,327000.0,55.3207,55.33,55.2276,55.3207,327000.0
2013-07-19 15:45:00,59.4,59.42,59.27,59.32,195000.0,55.33,55.3487,55.2089,55.2555,195000.0
2013-07-19 15:50:00,59.32,59.37,59.29,59.31,275000.0,55.2555,55.3021,55.2276,55.2462,275000.0
2013-07-19 15:55:00,59.32,59.37,59.28,59.33,674000.0,55.2555,55.3021,55.2183,55.2648,674000.0
2013-07-22 09:30:00,59.43,59.59,59.4,59.47,134000.0,55.358,55.507,55.33,55.3952,134000.0
2013-07-22 09:35:00,59.5,59.55,59.42,59.45,122000.0,55.4232,55.4698,55.3487,55.3766,122000.0
2013-07-22 09:40:00,59.46,59.46,59.31,59.42,60000.0,55.3859,55.3859,55.2462,55.3487,60000.0
2013-07-22 09:45:00,59.4,59.41,59.33,59.35,48000.0,55.33,55.3393,55.2648,55.2835,48000.0
2013-07-22 09:50:00,59.35,59.38,59.32,59.38,51000.0,55.2835,55.3114,55.2555,55.3114,51000.0
2013-07-22 09:55:00,59.34,59.4,59.34,59.4,35000.0,55.2741,55.33,55.2741,55.33,35000.0
2013-07-22 10:00:00,59.4,59.51,59.37,59.51,87000.0,55.33,55.4325,55.3021,55.4325,87000.0
2013-07-22 10:05:00,59.51,59.52,59.46,59.49,71000.0,55.4325,55.4418,55.3859,55.4139,71000.0
2013-07-22 10:10:00,59.54,59.6,59.51,59.58,62000.0,55.4604,55.5163,55.4325,55.4977,62000.0
2013-07-22 10:15:00,59.57,59.7,59.56,59.7,82000.0,55.4884,55.6095,55.4791,55.6095,82000.0
2013-07-22 10:20:00,59.7,59.71,59.66,59.69,118000.0,55.6095,55.6188,55.5722,55.6002,118000.0
2013-07-22 10:25:00,59.69,59.78,59.69,59.71,69000.0,55.6002,55.684,55.6002,55.6188,69000.0
2013-07-22 10:30:00,59.74,59.74,59.62,59.62,60000.0,55.6467,55.6467,55.535,55.535,60000.0
2013-07-22 10:35:00,59.62,59.68,59.58,59.66,33000.0,55.535,55.5908,55.4977,55.5722,33000.0
2013-07-22 10:40:00,59.66,59.69,59.63,59.65,105000.0,55.5722,55.6002,55.5443,55.5629,105000.0
2013-07-22 10:45:00,59.64,59.72,59.64,59.72,148000.0,55.5536,55.6281,55.5536,55.6281,148000.0
2013-07-22 10:50:00,59.72,59.83,59.72,59.77,73000.0,55.6281,55.7306,55.6281,55.6747,73000.0
2013-07-22 10:55:00,59.79,59.85,59.77,59.85,52000.0,55.6933,55.7492,55.6747,55.7492,52000.0
2013-07-22 11:00:00,59.82,59.86,59.81,59.81,28000.0,55.7213,55.7585,55.7119,55.7119,28000.0
2013-07-22 11:05:00,59.84,59.88,59.84,59.87,14000.0,55.7399,55.7771,55.7399,55.7678,14000.0
2013-07-22 11:10:00,59.87,59.87,59.7,59.7,48000.0,55.7678,55.7678,55.6095,55.6095,48000.0
2013-07-22 11:15:00,59.7,59.79,59.7,59.75,42000.0,55.6095,55.6933,55.6095,55.6561,42000.0
2013-07-22 11:20:00,59.79,59.79,59.76,59.76,4000.0,55.6933,55.6933,55.6654,55.6654,4000.0
2013-07-22 11:25:00,59.77,59.77,59.73,59.73,44000.0,55.6747,55.6747,55.6374,55.6374,44000.0
2013-07-22 11:30:00,59.74,59.88,59.74,59.88,36000.0,55.6467,55.7771,55.6467,55.7771,36000.0
2013-07-22 11:35:00,59.85,59.9,59.85,59.89,52000.0,55.7492,55.7958,55.7492,55.7865,52000.0
2013-07-22 11:40:00,59.89,59.89,59.81,59.84,33000.0,55.7865,55.7865,55.7119,55.7399,33000.0
2013-07-22 11:45:00,59.84,59.89,59.84,59.86,40000.0,55.7399,55.7865,55.7399,55.7585,40000.0
2013-07-22 11:50:00,59.85,59.89,59.85,59.87,45000.0,55.7492,55.7865,55.7492,55.7678,45000.0
2013-07-22 11:55:00,59.86,59.9,59.86,59.9,4000.0,55.7585,55.7958,55.7585,55.7958,4000.0
2013-07-22 12:00:00,59.9,60.0,59.88,59.99,157000.0,55.7958,55.8889,55.7771,55.8796,157000.0
2013-07-22 12:05:00,59.98,60.0,59.97,60.0,24000.0,55.8703,55.8889,55.861,55.8889,24000.0
2013-07-22 12:10:00,60.0,60.0,59.97,59.97,64000.0,55.8889,55.8889,55.861,55.861,64000.0
2013-07-22 12:15:00,59.98,60.01,59.98,60.01,27000.0,55.8703,55.8982,55.8703,55.8982,27000.0
2013-07-22 12:20:00,60.03,60.05,60.02,60.05,39000.0,55.9169,55.9355,55.9076,55.9355,39000.0
2013-07-22 12:25:00,60.07,60.14,60.05,60.11,67000.0,55.9541,56.0193,55.9355,55.9914,67000.0
2013-07-22 12:30:00,60.12,60.13,60.05,60.09,42000.0,56.0007,56.01,55.9355,55.9728,42000.0
2013-07-22 12:35:00,60.05,60.05,60.01,60.03,26000.0,55.9355,55.9355,55.8982,55.9169,26000.0
2013-07-22 12:40:00,60.04,60.07,60.03,60.07,10000.0,55.9262,55.9541,55.9169,55.9541,10000.0
2013-07-22 12:45:00,60.08,60.1,60.05,60.05,35000.0,55.9634,55.9821,55.9355,55.9355,35000.0
2013-07-22 12:50:00,60.05,60.08,60.04,60.04,45000.0,55.9355,55.9634,55.9262,55.9262,45000.0
2013-07-22 12:55:00,60.04,60.04,59.9,59.91,98000.0,55.9262,55.9262,55.7958,55.8051,98000.0
2013-07-22 13:00:00,59.9,59.96,59.89,59.96,78000.0,55.7958,55.8517,55.7865,55.8517,78000.0
2013-07-22 13:05:00,59.96,59.98,59.96,59.96,16000.0,55.8517,55.8703,55.8517,55.8517,16000.0
2013-07-22 13:10:00,59.96,59.96,59.93,59.96,14000.0,55.8517,55.8517,55.8237,55.8517,14000.0
2013-07-22 13:15:00,59.97,60.03,59.97,60.01,39000.0,55.861,55.9169,55.861,55.8982,39000.0
2013-07-22 13:20:00,60.03,60.07,60.02,60.05,44000.0,55.9169,55.9541,55.9076,55.9355,44000.0
2013-07-22 13:25:00,60.05,60.12,60.05,60.09,70000.0,55.9355,56.0007,55.9355,55.9728,70000.0
2013-07-22 13:30:00,60.09,60.11,60.07,60.09,40000.0,55.9728,55.9914,55.9541,55.9728,40000.0
2013-07-22 13:35:00,60.11,60.11,60.05,60.05,42000.0,55.9914,55.9914,55.9355,55.9355,42000.0
2013-07-22 13:40:00,60.03,60.11,60.03,60.09,39000.0,55.9169,55.9914,55.9169,55.9728,39000.0
2013-07-22 13:45:00,60.11,60.11,60.01,60.03,24000.0,55.9914,55.9914,55.8982,55.9169,24000.0
2013-07-22 13:50:00,60.0,60.07,59.99,60.03,36000.0,55.8889,55.9541,55.8796,55.9169,36000.0
2013-07-22 13:55:00,60.05,60.08,60.04,60.08,21000.0,55.9355,55.9634,55.9262,55.9634,21000.0
2013-07-22 14:00:00,60.11,60.12,60.06,60.06,74000.0,55.9914,56.0007,55.9448,55.9448,74000.0
2013-07-22 14:05:00,60.04,60.09,60.04,60.09,63000.0,55.9262,55.9728,55.9262,55.9728,63000.0
2013-07-22 14:10:00,60.1,60.2,60.1,60.15,106000.0,55.9821,56.0752,55.9821,56.0286,106000.0
2013-07-22 14:15:00,60.14,60.14,60.06,60.07,32000.0,56.0193,56.0193,55.9448,55.9541,32000.0
2013-07-22 14:20:00,60.04,60.15,60.04,60.1,31000.0,55.9262,56.0286,55.9262,55.9821,31000.0
2013-07-22 14:25:00,60.1,60.12,60.06,60.08,51000.0,55.9821,56.0007,55.9448,55.9634,51000.0
2013-07-22 14:30:00,60.08,60.1,60.07,60.08,45000.0,55.9634,55.9821,55.9541,55.9634,45000.0
2013-07-22 14:35:00,60.07,60.1,60.07,60.09,25000.0,55.9541,55.9821,55.9541,55.9728,25000.0
2013-07-22 14:40:00,60.11,60.18,60.11,60.11,35000.0,55.9914,56.0566,55.9914,55.9914,35000.0
2013-07-22 14:45:00,60.12,60.17,60.12,60.16,14000.0,56.0007,56.0473,56.0007,56.038,14000.0
2013-07-22 14:50:00,60.13,60.14,60.12,60.12,9000.0,56.01,56.0193,56.0007,56.0007,9000.0
2013-07-22 14:55:00,60.13,60.2,60.13,60.2,85000.0,56.01,56.0752,56.01,56.0752,85000.0
2013-07-22 15:00:00,60.19,60.29,60.19,60.27,129000.0,56.0659,56.1591,56.0659,56.1404,129000.0
2013-07-22 15:05:00,60.28,60.38,60.26,60.38,99000.0,56.1497,56.2429,56.1311,56.2429,99000.0
2013-07-22 15:10:00,60.36,60.39,60.31,60.31,62000.0,56.2243,56.2522,56.1777,56.1777,62000.0
2013-07-22 15:15:00,60.31,60.32,60.27,60.27,51000.0,56.1777,56.187,56.1404,56.1404,51000.0
2013-07-22 15:20:00,60.25,60.3,60.25,60.26,75000.0,56.1218,56.1684,56.1218,56.1311,75000.0
2013-07-22 15:25:00,60.26,60.31,60.24,60.26,136000.0,56.1311,56.1777,56.1125,56.1311,136000.0
2013-07-22 15:30:00,60.24,60.3,60.21,60.3,87000.0,56.1125,56.1684,56.0845,56.1684,87000.0
2013-07-22 15:35:00,60.29,60.29,60.21,60.22,70000.0,56.1591,56.1591,56.0845,56.0938,70000.0
2013-07-22 15:40:00,60.2,60.3,60.19,60.27,87000.0,56.0752,56.1684,56.0659,56.1404,87000.0
2013-07-22 15:45:00,60.27,60.29,60.25,60.29,105000.0,56.1404,56.1591,56.1218,56.1591,105000.0
2013-07-22 15:50:00,60.28,60.28,60.21,60.22,172000.0,56.1497,56.1497,56.0845,56.0938,172000.0
2013-07-22 15:55:00,60.21,60.29,60.2,60.24,285000.0,56.0845,56.1591,56.0752,56.1125,285000.0
2013-07-23 09:30:00,60.38,60.49,60.3,60.38,131000.0,56.2429,56.3453,56.1684,56.2429,131000.0
2013-07-23 09:35:00,60.43,60.45,60.37,60.43,30000.0,56.2895,56.3081,56.2336,56.2895,30000.0
2013-07-23 09:40:00,60.36,60.36,60.18,60.34,128000.0,56.2243,56.2243,56.0566,56.2056,128000.0
2013-07-23 09:45:00,60.3,60.34,60.24,60.32,47000.0,56.1684,56.2056,56.1125,56.187,47000.0
2013-07-23 09:50:00,60.27,60.28,60.18,60.19,45000.0,56.1404,56.1497,56.0566,56.0659,45000.0
2013-07-23 09:55:00,60.15,60.19,60.1,60.19,38000.0,56.0286,56.0659,55.9821,56.0659,38000.0
2013-07-23 10:00:00,60.15,60.18,60.1,60.14,51000.0,56.0286,56.0566,55.9821,56.0193,51000.0
2013-07-23 10:05:00,60.11,60.12,60.0,60.01,37000.0,55.9914,56.0007,55.8889,55.8982,37000.0
2013-07-23 10:10:00,60.02,60.02,59.94,59.99,33000.0,55.9076,55.9076,55.833,55.8796,33000.0
2013-07-23 10:15:00,60.0,60.01,59.94,60.0,45000.0,55.8889,55.8982,55.833,55.8889,45000.0
2013-07-23 10:20:00,59.98,60.0,59.88,59.88,23000.0,55.8703,55.8889,55.7771,55.7771,23000.0
2013-07-23 10:25:00,59.82,59.95,59.82,59.91,41000.0,55.7213,55.8423,55.7213,55.8051,41000.0
2013-07-23 10:30:00,59.88,59.9,59.88,59.9,19000.0,55.7771,55.7958,55.7771,55.7958,19000.0
2013-07-23 10:35:00,59.9,59.9,59.76,59.76,35000.0,55.7958,55.7958,55.6654,55.6654,35000.0
2013-07-23 10:40:00,59.79,59.87,59.75,59.82,291000.0,55.6933,55.7678,55.6561,55.7213,291000.0
2013-07-23 10:45:00,59.81,59.84,59.79,59.79,27000.0,55.7119,55.7399,55.6933,55.6933,27000.0
2013-07-23 10:50:00,59.79,59.9,59.75,59.9,108000.0,55.6933,55.7958,55.6561,55.7958,108000.0
2013-07-23 10:55:00,59.85,60.02,59.85,60.0,70000.0,55.7492,55.9076,55.7492,55.8889,70000.0
2013-07-23 11:00:00,59.98,59.98,59.86,59.88,48000.0,55.8703,55.8703,55.7585,55.7771,48000.0
2013-07-23 11:05:00,59.85,59.92,59.85,59.88,79000.0,55.7492,55.8144,55.7492,55.7771,79000.0
2013-07-23 11:10:00,59.86,59.88,59.8,59.84,46000.0,55.7585,55.7771,55.7026,55.7399,46000.0
2013-07-23 11:15:00,59.84,59.99,59.81,59.92,70000.0,55.7399,55.8796,55.7119,55.8144,70000.0
2013-07-23 11:20:00,59.94,59.97,59.93,59.97,46000.0,55.833,55.861,55.8237,55.861,46000.0
2013-07-23 11:25:00,59.96,59.99,59.94,59.98,42000.0,55.8517,55.8796,55.833,55.8703,42000.0
2013-07-23 11:30:00,59.99,60.01,59.98,59.98,43000.0,55.8796,55.8982,55.8703,55.8703,43000.0
2013-07-23 11:35:00,59.99,60.02,59.98,60.01,21000.0,55.8796,55.9076,55.8703,55.8982,21000.0
2013-07-23 11:40:00,59.97,60.0,59.97,60.0,11000.0,55.861,55.8889,55.861,55.8889,11000.0
2013-07-23 11:45:00,60.0,60.05,60.0,60.05,56000.0,55.8889,55.9355,55.8889,55.9355,56000.0
2013-07-23 11:50:00,60.05,60.05,59.95,60.01,52000.0,55.9355,55.9355,55.8423,55.8982,52000.0
2013-07-23 11:55:00,60.01,60.1,59.98,60.1,41000.0,55.8982,55.9821,55.8703,55.9821,41000.0
2013-07-23 12:00:00,60.1,60.12,59.99,59.99,75000.0,55.9821,56.0007,55.8796,55.8796,75000.0
2013-07-23 12:05:00,59.99,60.07,59.99,60.07,17000.0,55.8796,55.9541,55.8796,55.9541,17000.0
2013-07-23 12:10:00,60.04,60.05,60.0,60.0,18000.0,55.9262,55.9355,55.8889,55.8889,18000.0
2013-07-23 12:15:00,60.02,60.06,60.01,60.06,31000.0,55.9076,55.9448,55.8982,55.9448,31000.0
2013-07-23 12:20:00,60.07,60.07,60.02,60.02,14000.0,55.9541,55.9541,55.9076,55.9076,14000.0
2013-07-23 12:25:00,59.98,60.09,59.98,60.07,61000.0,55.8703,55.9728,55.8703,55.9541,61000.0
2013-07-23 12:30:00,60.05,60.05,59.99,60.04,33000.0,55.9355,55.9355,55.8796,55.9262,33000.0
2013-07-23 12:35:00,60.04,60.04,59.98,59.99,19000.0,55.9262,55.9262,55.8703,55.8796,19000.0
2013-07-23 12:40:00,60.02,60.1,60.02,60.07,57000.0,55.9076,55.9821,55.9076,55.9541,57000.0
2013-07-23 12:45:00,60.08,60.08,60.07,60.07,4000.0,55.9634,55.9634,55.9541,55.9541,4000.0
2013-07-23 12:50:00,60.07,60.07,60.01,60.03,35000.0,55.9541,55.9541,55.8982,55.9169,35000.0
2013-07-23 12:55:00,60.02,60.03,60.0,60.02,18000.0,55.9076,55.9169,55.8889,55.9076,18000.0
2013-07-23 13:00:00,60.02,60.05,60.02,60.05,16000.0,55.9076,55.9355,55.9076,55.9355,16000.0
2013-07-23 13:05:00,60.08,60.18,60.08,60.13,43000.0,55.9634,56.0566,55.9634,56.01,43000.0
2013-07-23 13:10:00,60.14,60.17,60.11,60.15,42000.0,56.0193,56.0473,55.9914,56.0286,42000.0
2013-07-23 13:15:00,60.13,60.15,60.12,60.13,96000.0,56.01,56.0286,56.0007,56.01,96000.0
2013-07-23 13:20:00,60.14,60.2,60.12,60.18,69000.0,56.0193,56.0752,56.0007,56.0566,69000.0
2013-07-23 13:25:00,60.17,60.17,60.13,60.13,20000.0,56.0473,56.0473,56.01,56.01,20000.0
2013-07-23 13:30:00,60.13,60.15,60.1,60.1,28000.0,56.01,56.0286,55.9821,55.9821,28000.0
2013-07-23 13:35:00,60.1,60.1,60.07,60.08,34000.0,55.9821,55.9821,55.9541,55.9634,34000.0
2013-07-23 13:40:00,60.07,60.11,60.07,60.11,11000.0,55.9541,55.9914,55.9541,55.9914,11000.0
2013-07-23 13:45:00,60.11,60.11,60.08,60.08,26000.0,55.9914,55.9914,55.9634,55.9634,26000.0
2013-07-23 13:50:00,60.09,60.13,60.08,60.11,61000.0,55.9728,56.01,55.9634,55.9914,61000.0
2013-07-23 13:55:00,60.09,60.1,60.06,60.07,13000.0,55.9728,55.9821,55.9448,55.9541,13000.0
2013-07-23 14:00:00,60.09,60.13,60.09,60.11,16000.0,55.9728,56.01,55.9728,55.9914,16000.0
2013-07-23 14:05:00,60.13,60.13,60.1,60.13,40000.0,56.01,56.01,55.9821,56.01,40000.0
2013-07-23 14:10:00,60.13,60.17,60.11,60.14,37000.0,56.01,56.0473,55.9914,56.0193,37000.0
2013-07-23 14:15:00,60.14,60.16,60.13,60.13,43000.0,56.0193,56.038,56.01,56.01,43000.0
2013-07-23 14:20:00,60.12,60.17,60.12,60.15,36000.0,56.0007,56.0473,56.0007,56.0286,36000.0
2013-07-23 14:25:00,60.14,60.16,60.13,60.16,23000.0,56.0193,56.038,56.01,56.038,23000.0
2013-07-23 14:30:00,60.16,60.16,60.12,60.12,33000.0,56.038,56.038,56.0007,56.0007,33000.0
2013-07-23 14:35:00,60.12,60.17,60.12,60.15,31000.0,56.0007,56.0473,56.0007,56.0286,31000.0
2013-07-23 14:40:00,60.15,60.18,60.15,60.18,21000.0,56.0286,56.0566,56.0286,56.0566,21000.0
2013-07-23 14:45:00,60.15,60.18,60.1,60.11,28000.0,56.0286,56.0566,55.9821,55.9914,28000.0
2013-07-23 14:50:00,60.12,60.13,60.1,60.13,9000.0,56.0007,56.01,55.9821,56.01,9000.0
2013-07-23 14:55:00,60.14,60.14,60.1,60.11,15000.0,56.0193,56.0193,55.9821,55.9914,15000.0
2013-07-23 15:00:00,60.11,60.13,60.09,60.09,31000.0,55.9914,56.01,55.9728,55.9728,31000.0
2013-07-23 15:05:00,60.08,60.11,60.08,60.1,24000.0,55.9634,55.9914,55.9634,55.9821,24000.0
2013-07-23 15:10:00,60.09,60.09,60.02,60.05,59000.0,55.9728,55.9728,55.9076,55.9355,59000.0
2013-07-23 15:15:00,60.04,60.04,60.02,60.03,22000.0,55.9262,55.9262,55.9076,55.9169,22000.0
2013-07-23 15:20:00,60.03,60.04,59.98,60.0,61000.0,55.9169,55.9262,55.8703,55.8889,61000.0
2013-07-23 15:25:00,60.01,60.02,59.95,59.97,99000.0,55.8982,55.9076,55.8423,55.861,99000.0
2013-07-23 15:30:00,59.97,59.99,59.93,59.93,178000.0,55.861,55.8796,55.8237,55.8237,178000.0
2013-07-23 15:35:00,59.93,59.93,59.86,59.86,67000.0,55.8237,55.8237,55.7585,55.7585,67000.0
2013-07-23 15:40:00,59.86,59.87,59.81,59.86,243000.0,55.7585,55.7678,55.7119,55.7585,243000.0
2013-07-23 15:45:00,59.85,59.88,59.78,59.8,185000.0,55.7492,55.7771,55.684,55.7026,185000.0
2013-07-23 15:50:00,59.79,59.84,59.79,59.82,156000.0,55.6933,55.7399,55.6933,55.7213,156000.0
2013-07-23 15:55:00,59.83,59.88,59.82,59.83,257000.0,55.7306,55.7771,55.7213,55.7306,257000.0
2013-07-24 09:30:00,59.83,60.0,59.72,59.88,493000.0,55.7306,55.8889,55.6281,55.7771,493000.0
2013-07-24 09:35:00,59.82,59.88,59.72,59.73,71000.0,55.7213,55.7771,55.6281,55.6374,71000.0
2013-07-24 09:40:00,59.83,59.83,59.74,59.78,112000.0,55.7306,55.7306,55.6467,55.684,112000.0
2013-07-24 09:45:00,59.8,59.81,59.75,59.76,174000.0,55.7026,55.7119,55.6561,55.6654,174000.0
2013-07-24 09:50:00,59.75,59.76,59.56,59.66,303000.0,55.6561,55.6654,55.4791,55.5722,303000.0
2013-07-24 09:55:00,59.66,59.73,59.61,59.67,48000.0,55.5722,55.6374,55.5256,55.5815,48000.0
2013-07-24 10:00:00,59.72,59.76,59.65,59.71,142000.0,55.6281,55.6654,55.5629,55.6188,142000.0
2013-07-24 10:05:00,59.71,59.71,59.66,59.71,27000.0,55.6188,55.6188,55.5722,55.6188,27000.0
2013-07-24 10:10:00,59.65,59.7,59.59,59.7,133000.0,55.5629,55.6095,55.507,55.6095,133000.0
2013-07-24 10:15:00,59.7,59.85,59.65,59.65,152000.0,55.6095,55.7492,55.5629,55.5629,152000.0
2013-07-24 10:20:00,59.65,59.67,59.56,59.63,64000.0,55.5629,55.5815,55.4791,55.5443,64000.0
2013-07-24 10:25:00,59.64,59.64,59.4,59.57,156000.0,55.5536,55.5536,55.33,55.4884,156000.0
2013-07-24 10:30:00,59.54,59.57,59.43,59.48,48000.0,55.4604,55.4884,55.358,55.4046,48000.0
2013-07-24 10:35:00,59.48,59.61,59.47,59.61,72000.0,55.4046,55.5256,55.3952,55.5256,72000.0
2013-07-24 10:40:00,59.61,59.61,59.5,59.5,37000.0,55.5256,55.5256,55.4232,55.4232,37000.0
2013-07-24 10:45:00,59.51,59.54,59.5,59.5,15000.0,55.4325,55.4604,55.4232,55.4232,15000.0
2013-07-24 10:50:00,59.57,59.57,59.47,59.51,174000.0,55.4884,55.4884,55.3952,55.4325,174000.0
2013-07-24 10:55:00,59.47,59.48,59.35,59.38,121000.0,55.3952,55.4046,55.2835,55.3114,121000.0
2013-07-24 11:00:00,59.42,59.45,59.23,59.26,491000.0,55.3487,55.3766,55.1717,55.1996,491000.0
2013-07-24 11:05:00,59.25,59.25,59.12,59.19,217000.0,55.1903,55.1903,55.0692,55.1344,217000.0
2013-07-24 11:10:00,59.21,59.3,59.21,59.27,49000.0,55.153,55.2369,55.153,55.2089,49000.0
2013-07-24 11:15:00,59.25,59.31,59.23,59.31,87000.0,55.1903,55.2462,55.1717,55.2462,87000.0
2013-07-24 11:20:00,59.35,59.41,59.35,59.4,10000.0,55.2835,55.3393,55.2835,55.33,10000.0
2013-07-24 11:25:00,59.41,59.42,59.31,59.39,108000.0,55.3393,55.3487,55.2462,55.3207,108000.0
2013-07-24 11:30:00,59.39,59.48,59.39,59.43,62000.0,55.3207,55.4046,55.3207,55.358,62000.0
2013-07-24 11:35:00,59.43,59.45,59.31,59.34,49000.0,55.358,55.3766,55.2462,55.2741,49000.0
2013-07-24 11:40:00,59.33,59.42,59.33,59.39,45000.0,55.2648,55.3487,55.2648,55.3207,45000.0
2013-07-24 11:45:00,59.4,59.5,59.4,59.44,43000.0,55.33,55.4232,55.33,55.3673,43000.0
2013-07-24 11:50:00,59.45,59.48,59.42,59.42,44000.0,55.3766,55.4046,55.3487,55.3487,44000.0
2013-07-24 11:55:00,59.41,59.43,59.33,59.33,63000.0,55.3393,55.358,55.2648,55.2648,63000.0
2013-07-24 12:00:00,59.36,59.37,59.32,59.35,39000.0,55.2928,55.3021,55.2555,55.2835,39000.0
2013-07-24 12:05:00,59.35,59.38,59.31,59.31,37000.0,55.2835,55.3114,55.2462,55.2462,37000.0
2013-07-24 12:10:00,59.32,59.32,59.26,59.28,45000.0,55.2555,55.2555,55.1996,55.2183,45000.0
2013-07-24 12:15:00,59.29,59.3,59.27,59.27,68000.0,55.2276,55.2369,55.2089,55.2089,68000.0
2013-07-24 12:20:00,59.28,59.3,59.27,59.3,25000.0,55.2183,55.2369,55.2089,55.2369,25000.0
2013-07-24 12:25:00,59.27,59.27,59.21,59.21,61000.0,55.2089,55.2089,55.153,55.153,61000.0
2013-07-24 12:30:00,59.21,59.25,59.17,59.25,105000.0,55.153,55.1903,55.1158,55.1903,105000.0
2013-07-24 12:35:00,59.25,59.3,59.23,59.27,96000.0,55.1903,55.2369,55.1717,55.2089,96000.0
2013-07-24 12:40:00,59.26,59.31,59.24,59.28,60000.0,55.1996,55.2462,55.181,55.2183,60000.0
2013-07-24 12:45:00,59.28,59.28,59.14,59.17,86000.0,55.2183,55.2183,55.0878,55.1158,86000.0
2013-07-24 12:50:00,59.18,59.24,59.17,59.18,110000.0,55.1251,55.181,55.1158,55.1251,110000.0
2013-07-24 12:55:00,59.18,59.18,59.1,59.14,37000.0,55.1251,55.1251,55.0506,55.0878,37000.0
2013-07-24 13:00:00,59.17,59.17,59.12,59.12,42000.0,55.1158,55.1158,55.0692,55.0692,42000.0
2013-07-24 13:05:00,59.13,59.16,59.07,59.13,91000.0,55.0785,55.1065,55.0226,55.0785,91000.0
2013-07-24 13:10:00,59.14,59.17,59.07,59.08,89000.0,55.0878,55.1158,55.0226,55.032,89000.0
2013-07-24 13:15:00,59.08,59.09,59.02,59.05,58000.0,55.032,55.0413,54.9761,55.004,58000.0
2013-07-24 13:20:00,59.06,59.13,59.04,59.13,67000.0,55.0133,55.0785,54.9947,55.0785,67000.0
2013-07-24 13:25:00,59.12,59.15,59.1,59.1,56000.0,55.0692,55.0972,55.0506,55.0506,56000.0
2013-07-24 13:30:00,59.09,59.12,59.08,59.12,36000.0,55.0413,55.0692,55.032,55.0692,36000.0
2013-07-24 13:35:00,59.11,59.14,59.1,59.13,42000.0,55.0599,55.0878,55.0506,55.0785,42000.0
2013-07-24 13:40:00,59.15,59.15,59.1,59.1,36000.0,55.0972,55.0972,55.0506,55.0506,36000.0
2013-07-24 13:45:00,59.11,59.16,59.1,59.15,54000.0,55.0599,55.1065,55.0506,55.0972,54000.0
2013-07-24 13:50:00,59.15,59.15,59.11,59.11,9000.0,55.0972,55.0972,55.0599,55.0599,9000.0
2013-07-24 13:55:00,59.11,59.19,59.1,59.17,32000.0,55.0599,55.1344,55.0506,55.1158,32000.0
2013-07-24 14:00:00,59.2,59.22,59.11,59.11,39000.0,55.1437,55.1624,55.0599,55.0599,39000.0
2013-07-24 14:05:00,59.13,59.2,59.11,59.2,43000.0,55.0785,55.1437,55.0599,55.1437,43000.0
2013-07-24 14:10:00,59.21,59.21,59.2,59.21,15000.0,55.153,55.153,55.1437,55.153,15000.0
2013-07-24 14:15:00,59.2,59.21,59.18,59.19,18000.0,55.1437,55.153,55.1251,55.1344,18000.0
2013-07-24 14:20:00,59.18,59.23,59.18,59.23,54000.0,55.1251,55.1717,55.1251,55.1717,54000.0
2013-07-24 14:25:00,59.23,59.25,59.2,59.21,80000.0,55.1717,55.1903,55.1437,55.153,80000.0
2013-07-24 14:30:00,59.22,59.22,59.15,59.16,46000.0,55.1624,55.1624,55.0972,55.1065,46000.0
2013-07-24 14:35:00,59.15,59.17,59.15,59.15,48000.0,55.0972,55.1158,55.0972,55.0972,48000.0
2013-07-24 14:40:00,59.14,59.15,59.11,59.13,82000.0,55.0878,55.0972,55.0599,55.0785,82000.0
2013-07-24 14:45:00,59.12,59.12,59.08,59.08,29000.0,55.0692,55.0692,55.032,55.032,29000.0
2013-07-24 14:50:00,59.08,59.13,59.07,59.1,84000.0,55.032,55.0785,55.0226,55.0506,84000.0
2013-07-24 14:55:00,59.09,59.2,59.08,59.15,63000.0,55.0413,55.1437,55.032,55.0972,63000.0
2013-07-24 15:00:00,59.14,59.14,59.1,59.13,17000.0,55.0878,55.0878,55.0506,55.0785,17000.0
2013-07-24 15:05:00,59.13,59.15,59.07,59.15,56000.0,55.0785,55.0972,55.0226,55.0972,56000.0
2013-07-24 15:10:00,59.13,59.13,59.07,59.07,45000.0,55.0785,55.0785,55.0226,55.0226,45000.0
2013-07-24 15:15:00,59.04,59.05,59.01,59.03,71000.0,54.9947,55.004,54.9668,54.9854,71000.0
2013-07-24 15:20:00,59.03,59.15,59.03,59.08,77000.0,54.9854,55.0972,54.9854,55.032,77000.0
2013-07-24 15:25:00,59.08,59.1,59.05,59.09,157000.0,55.032,55.0506,55.004,55.0413,157000.0
2013-07-24 15:30:00,59.09,59.1,59.01,59.01,135000.0,55.0413,55.0506,54.9668,54.9668,135000.0
2013-07-24 15:35:00,59.02,59.09,59.0,59.03,172000.0,54.9761,55.0413,54.9574,54.9854,172000.0
2013-07-24 15:40:00,59.03,59.08,59.03,59.04,159000.0,54.9854,55.032,54.9854,54.9947,159000.0
2013-07-24 15:45:00,59.05,59.06,59.01,59.03,173000.0,55.004,55.0133,54.9668,54.9854,173000.0
2013-07-24 15:50:00,59.01,59.04,58.96,58.98,268000.0,54.9668,54.9947,54.9202,54.9388,268000.0
2013-07-24 15:55:00,58.98,59.1,58.98,59.07,477000.0,54.9388,55.0506,54.9388,55.0226,477000.0
2013-07-25 09:30:00,59.42,59.85,59.42,59.85,216000.0,55.3487,55.7492,55.3487,55.7492,216000.0
2013-07-25 09:35:00,59.89,59.99,59.79,59.97,239000.0,55.7865,55.8796,55.6933,55.861,239000.0
2013-07-25 09:40:00,59.9,59.93,59.58,59.58,90000.0,55.7958,55.8237,55.4977,55.4977,90000.0
2013-07-25 09:45:00,59.69,59.79,59.61,59.75,145000.0,55.6002,55.6933,55.5256,55.6561,145000.0
2013-07-25 09:50:00,59.68,59.74,59.6,59.66,124000.0,55.5908,55.6467,55.5163,55.5722,124000.0
2013-07-25 09:55:00,59.7,59.9,59.65,59.88,108000.0,55.6095,55.7958,55.5629,55.7771,108000.0
2013-07-25 10:00:00,59.88,60.19,59.75,59.77,328000.0,55.7771,56.0659,55.6561,55.6747,328000.0
2013-07-25 10:05:00,59.79,60.03,59.78,60.0,136000.0,55.6933,55.9169,55.684,55.8889,136000.0
2013-07-25 10:10:00,60.05,60.1,59.91,60.04,178000.0,55.9355,55.9821,55.8051,55.9262,178000.0
2013-07-25 10:15:00,60.02,60.02,59.82,59.91,78000.0,55.9076,55.9076,55.7213,55.8051,78000.0
2013-07-25 10:20:00,59.88,59.89,59.77,59.84,43000.0,55.7771,55.7865,55.6747,55.7399,43000.0
2013-07-25 10:25:00,59.9,59.91,59.74,59.77,347000.0,55.7958,55.8051,55.6467,55.6747,347000.0
2013-07-25 10:30:00,59.75,59.8,59.67,59.79,313000.0,55.6561,55.7026,55.5815,55.6933,313000.0
2013-07-25 10:35:00,59.76,59.78,59.66,59.68,183000.0,55.6654,55.684,55.5722,55.5908,183000.0
2013-07-25 10:40:00,59.71,59.71,59.64,59.69,63000.0,55.6188,55.6188,55.5536,55.6002,63000.0
2013-07-25 10:45:00,59.68,59.68,59.61,59.61,57000.0,55.5908,55.5908,55.5256,55.5256,57000.0
2013-07-25 10:50:00,59.61,59.75,59.59,59.75,125000.0,55.5256,55.6561,55.507,55.6561,125000.0
2013-07-25 10:55:00,59.77,59.77,59.68,59.76,31000.0,55.6747,55.6747,55.5908,55.6654,31000.0
2013-07-25 11:00:00,59.8,59.8,59.63,59.64,336000.0,55.7026,55.7026,55.5443,55.5536,336000.0
2013-07-25 11:05:00,59.65,59.65,59.42,59.47,318000.0,55.5629,55.5629,55.3487,55.3952,318000.0
2013-07-25 11:10:00,59.48,59.5,59.45,59.45,32000.0,55.4046,55.4232,55.3766,55.3766,32000.0
2013-07-25 11:15:00,59.48,59.51,59.48,59.49,53000.0,55.4046,55.4325,55.4046,55.4139,53000.0
2013-07-25 11:20:00,59.53,59.57,59.53,59.57,28000.0,55.4511,55.4884,55.4511,55.4884,28000.0
2013-07-25 11:25:00,59.59,59.59,59.53,59.57,31000.0,55.507,55.507,55.4511,55.4884,31000.0
2013-07-25 11:30:00,59.53,59.58,59.47,59.53,27000.0,55.4511,55.4977,55.3952,55.4511,27000.0
2013-07-25 11:35:00,59.47,59.55,59.43,59.48,128000.0,55.3952,55.4698,55.358,55.4046,128000.0
2013-07-25 11:40:00,59.52,59.58,59.5,59.55,24000.0,55.4418,55.4977,55.4232,55.4698,24000.0
2013-07-25 11:45:00,59.5,59.67,59.5,59.67,32000.0,55.4232,55.5815,55.4232,55.5815,32000.0
2013-07-25 11:50:00,59.67,59.67,59.61,59.62,31000.0,55.5815,55.5815,55.5256,55.535,31000.0
2013-07-25 11:55:00,59.62,59.62,59.53,59.53,63000.0,55.535,55.535,55.4511,55.4511,63000.0
2013-07-25 12:00:00,59.55,59.55,59.41,59.44,57000.0,55.4698,55.4698,55.3393,55.3673,57000.0
2013-07-25 12:05:00,59.47,59.53,59.47,59.51,13000.0,55.3952,55.4511,55.3952,55.4325,13000.0
2013-07-25 12:10:00,59.5,59.52,59.47,59.49,20000.0,55.4232,55.4418,55.3952,55.4139,20000.0
2013-07-25 12:15:00,59.47,59.52,59.47,59.51,12000.0,55.3952,55.4418,55.3952,55.4325,12000.0
2013-07-25 12:20:00,59.51,59.59,59.5,59.56,27000.0,55.4325,55.507,55.4232,55.4791,27000.0
2013-07-25 12:25:00,59.59,59.6,59.56,59.58,62000.0,55.507,55.5163,55.4791,55.4977,62000.0
2013-07-25 12:30:00,59.57,59.6,59.55,59.59,42000.0,55.4884,55.5163,55.4698,55.507,42000.0
2013-07-25 12:35:00,59.57,59.75,59.56,59.75,117000.0,55.4884,55.6561,55.4791,55.6561,117000.0
2013-07-25 12:40:00,59.76,59.88,59.76,59.88,76000.0,55.6654,55.7771,55.6654,55.7771,76000.0
2013-07-25 12:45:00,59.87,59.91,59.8,59.83,110000.0,55.7678,55.8051,55.7026,55.7306,110000.0
2013-07-25 12:50:00,59.81,59.84,59.76,59.8,43000.0,55.7119,55.7399,55.6654,55.7026,43000.0
2013-07-25 12:55:00,59.76,59.84,59.76,59.82,14000.0,55.6654,55.7399,55.6654,55.7213,14000.0
2013-07-25 13:00:00,59.84,59.84,59.75,59.75,34000.0,55.7399,55.7399,55.6561,55.6561,34000.0
2013-07-25 13:05:00,59.77,59.81,59.75,59.81,51000.0,55.6747,55.7119,55.6561,55.7119,51000.0
2013-07-25 13:10:00,59.81,59.99,59.81,59.97,80000.0,55.7119,55.8796,55.7119,55.861,80000.0
2013-07-25 13:15:00,59.97,59.98,59.87,59.93,136000.0,55.861,55.8703,55.7678,55.8237,136000.0
2013-07-25 13:20:00,59.95,60.0,59.93,59.98,134000.0,55.8423,55.8889,55.8237,55.8703,134000.0
2013-07-25 13:25:00,59.97,59.99,59.96,59.97,38000.0,55.861,55.8796,55.8517,55.861,38000.0
2013-07-25 13:30:00,59.99,60.01,59.99,60.0,137000.0,55.8796,55.8982,55.8796,55.8889,137000.0
2013-07-25 13:35:00,60.0,60.0,59.96,59.97,32000.0,55.8889,55.8889,55.8517,55.861,32000.0
2013-07-25 13:40:00,59.98,59.98,59.93,59.95,20000.0,55.8703,55.8703,55.8237,55.8423,20000.0
2013-07-25 13:45:00,59.93,60.02,59.93,60.0,49000.0,55.8237,55.9076,55.8237,55.8889,49000.0
2013-07-25 13:50:00,60.0,60.0,59.91,59.93,49000.0,55.8889,55.8889,55.8051,55.8237,49000.0
2013-07-25 13:55:00,59.97,59.97,59.9,59.92,37000.0,55.861,55.861,55.7958,55.8144,37000.0
2013-07-25 14:00:00,59.9,59.94,59.9,59.9,26000.0,55.7958,55.833,55.7958,55.7958,26000.0
2013-07-25 14:05:00,59.92,59.97,59.92,59.95,60000.0,55.8144,55.861,55.8144,55.8423,60000.0
2013-07-25 14:10:00,59.95,59.97,59.93,59.96,45000.0,55.8423,55.861,55.8237,55.8517,45000.0
2013-07-25 14:15:00,59.96,60.0,59.95,59.99,45000.0,55.8517,55.8889,55.8423,55.8796,45000.0
2013-07-25 14:20:00,59.99,60.0,59.96,59.96,90000.0,55.8796,55.8889,55.8517,55.8517,90000.0
2013-07-25 14:25:00,59.95,59.97,59.95,59.95,15000.0,55.8423,55.861,55.8423,55.8423,15000.0
2013-07-25 14:30:00,59.95,59.99,59.94,59.99,41000.0,55.8423,55.8796,55.833,55.8796,41000.0
2013-07-25 14:35:00,59.97,60.01,59.97,59.97,63000.0,55.861,55.8982,55.861,55.861,63000.0
2013-07-25 14:40:00,59.97,60.0,59.97,59.98,28000.0,55.861,55.8889,55.861,55.8703,28000.0
2013-07-25 14:45:00,59.97,59.98,59.93,59.97,33000.0,55.861,55.8703,55.8237,55.861,33000.0
2013-07-25 14:50:00,59.98,60.0,59.95,59.98,33000.0,55.8703,55.8889,55.8423,55.8703,33000.0
2013-07-25 14:55:00,59.97,59.97,59.88,59.9,62000.0,55.861,55.861,55.7771,55.7958,62000.0
2013-07-25 15:00:00,59.9,59.97,59.89,59.97,22000.0,55.7958,55.861,55.7865,55.861,22000.0
2013-07-25 15:05:00,59.97,60.0,59.95,59.97,62000.0,55.861,55.8889,55.8423,55.861,62000.0
2013-07-25 15:10:00,59.97,60.0,59.92,59.95,58000.0,55.861,55.8889,55.8144,55.8423,58000.0
2013-07-25 15:15:00,59.96,60.0,59.94,59.96,42000.0,55.8517,55.8889,55.833,55.8517,42000.0
2013-07-25 15:20:00,59.95,59.98,59.91,59.94,51000.0,55.8423,55.8703,55.8051,55.833,51000.0
2013-07-25 15:25:00,59.98,59.99,59.92,59.97,59000.0,55.8703,55.8796,55.8144,55.861,59000.0
2013-07-25 15:30:00,59.96,60.02,59.92,59.92,90000.0,55.8517,55.9076,55.8144,55.8144,90000.0
2013-07-25 15:35:00,59.94,60.04,59.94,60.01,101000.0,55.833,55.9262,55.833,55.8982,101000.0
2013-07-25 15:40:00,60.0,60.0,59.95,59.97,91000.0,55.8889,55.8889,55.8423,55.861,91000.0
2013-07-25 15:45:00,59.96,59.99,59.93,59.96,107000.0,55.8517,55.8796,55.8237,55.8517,107000.0
2013-07-25 15:50:00,59.94,59.96,59.9,59.93,83000.0,55.833,55.8517,55.7958,55.8237,83000.0
2013-07-25 15:55:00,59.93,59.95,59.88,59.94,201000.0,55.8237,55.8423,55.7771,55.833,201000.0
2013-07-26 09:30:00,59.66,59.79,59.66,59.79,58000.0,55.5722,55.6933,55.5722,55.6933,58000.0
2013-07-26 09:35:00,59.7,59.85,59.7,59.85,20000.0,55.6095,55.7492,55.6095,55.7492,20000.0
2013-07-26 09:40:00,59.85,59.87,59.76,59.8,51000.0,55.7492,55.7678,55.6654,55.7026,51000.0
2013-07-26 09:45:00,59.83,59.9,59.75,59.75,81000.0,55.7306,55.7958,55.6561,55.6561,81000.0
2013-07-26 09:50:00,59.75,59.81,59.7,59.73,70000.0,55.6561,55.7119,55.6095,55.6374,70000.0
2013-07-26 09:55:00,59.8,59.82,59.76,59.79,26000.0,55.7026,55.7213,55.6654,55.6933,26000.0
2013-07-26 10:00:00,59.79,59.83,59.77,59.79,60000.0,55.6933,55.7306,55.6747,55.6933,60000.0
2013-07-26 10:05:00,59.84,59.85,59.76,59.77,36000.0,55.7399,55.7492,55.6654,55.6747,36000.0
2013-07-26 10:10:00,59.76,59.82,59.71,59.73,16000.0,55.6654,55.7213,55.6188,55.6374,16000.0
2013-07-26 10:15:00,59.73,59.83,59.73,59.82,39000.0,55.6374,55.7306,55.6374,55.7213,39000.0
2013-07-26 10:20:00,59.76,59.83,59.73,59.83,63000.0,55.6654,55.7306,55.6374,55.7306,63000.0
2013-07-26 10:25:00,59.83,59.87,59.76,59.76,42000.0,55.7306,55.7678,55.6654,55.6654,42000.0
2013-07-26 10:30:00,59.75,59.76,59.7,59.73,26000.0,55.6561,55.6654,55.6095,55.6374,26000.0
2013-07-26 10:35:00,59.7,59.7,59.59,59.62,39000.0,55.6095,55.6095,55.507,55.535,39000.0
2013-07-26 10:40:00,59.62,59.65,59.57,59.57,57000.0,55.535,55.5629,55.4884,55.4884,57000.0
2013-07-26 10:45:00,59.56,59.56,59.34,59.34,56000.0,55.4791,55.4791,55.2741,55.2741,56000.0
2013-07-26 10:50:00,59.34,59.38,59.3,59.33,79000.0,55.2741,55.3114,55.2369,55.2648,79000.0
2013-07-26 10:55:00,59.33,59.44,59.29,59.42,73000.0,55.2648,55.3673,55.2276,55.3487,73000.0
2013-07-26 11:00:00,59.42,59.42,59.33,59.4,31000.0,55.3487,55.3487,55.2648,55.33,31000.0
2013-07-26 11:05:00,59.44,59.5,59.42,59.43,32000.0,55.3673,55.4232,55.3487,55.358,32000.0
2013-07-26 11:10:00,59.52,59.52,59.44,59.44,13000.0,55.4418,55.4418,55.3673,55.3673,13000.0
2013-07-26 11:15:00,59.46,59.5,59.44,59.5,19000.0,55.3859,55.4232,55.3673,55.4232,19000.0
2013-07-26 11:20:00,59.5,59.5,59.43,59.43,42000.0,55.4232,55.4232,55.358,55.358,42000.0
2013-07-26 11:25:00,59.44,59.48,59.44,59.48,25000.0,55.3673,55.4046,55.3673,55.4046,25000.0
2013-07-26 11:30:00,59.47,59.48,59.44,59.48,20000.0,55.3952,55.4046,55.3673,55.4046,20000.0
2013-07-26 11:35:00,59.46,59.5,59.42,59.42,26000.0,55.3859,55.4232,55.3487,55.3487,26000.0
2013-07-26 11:40:00,59.47,59.58,59.47,59.54,62000.0,55.3952,55.4977,55.3952,55.4604,62000.0
2013-07-26 11:45:00,59.54,59.62,59.54,59.62,26000.0,55.4604,55.535,55.4604,55.535,26000.0
2013-07-26 11:50:00,59.59,59.6,59.51,59.52,37000.0,55.507,55.5163,55.4325,55.4418,37000.0
2013-07-26 11:55:00,59.51,59.57,59.5,59.54,35000.0,55.4325,55.4884,55.4232,55.4604,35000.0
2013-07-26 12:00:00,59.53,59.6,59.52,59.58,38000.0,55.4511,55.5163,55.4418,55.4977,38000.0
2013-07-26 12:05:00,59.59,59.64,59.59,59.62,49000.0,55.507,55.5536,55.507,55.535,49000.0
2013-07-26 12:10:00,59.62,59.65,59.61,59.63,32000.0,55.535,55.5629,55.5256,55.5443,32000.0
2013-07-26 12:15:00,59.63,59.66,59.62,59.64,57000.0,55.5443,55.5722,55.535,55.5536,57000.0
2013-07-26 12:20:00,59.63,59.71,59.63,59.68,47000.0,55.5443,55.6188,55.5443,55.5908,47000.0
2013-07-26 12:25:00,59.7,59.71,59.68,59.71,40000.0,55.6095,55.6188,55.5908,55.6188,40000.0
2013-07-26 12:30:00,59.7,59.78,59.69,59.77,34000.0,55.6095,55.684,55.6002,55.6747,34000.0
2013-07-26 12:35:00,59.77,59.79,59.76,59.77,23000.0,55.6747,55.6933,55.6654,55.6747,23000.0
2013-07-26 12:40:00,59.77,59.77,59.74,59.77,12000.0,55.6747,55.6747,55.6467,55.6747,12000.0
2013-07-26 12:45:00,59.8,59.84,59.8,59.81,23000.0,55.7026,55.7399,55.7026,55.7119,23000.0
2013-07-26 12:50:00,59.79,59.83,59.74,59.74,29000.0,55.6933,55.7306,55.6467,55.6467,29000.0
2013-07-26 12:55:00,59.74,59.76,59.71,59.71,10000.0,55.6467,55.6654,55.6188,55.6188,10000.0
2013-07-26 13:00:00,59.69,59.77,59.68,59.77,28000.0,55.6002,55.6747,55.5908,55.6747,28000.0
2013-07-26 13:05:00,59.74,59.78,59.71,59.78,45000.0,55.6467,55.684,55.6188,55.684,45000.0
2013-07-26 13:10:00,59.77,59.79,59.73,59.73,48000.0,55.6747,55.6933,55.6374,55.6374,48000.0
2013-07-26 13:15:00,59.72,59.77,59.69,59.77,46000.0,55.6281,55.6747,55.6002,55.6747,46000.0
2013-07-26 13:20:00,59.76,59.86,59.69,59.82,151000.0,55.6654,55.7585,55.6002,55.7213,151000.0
2013-07-26 13:25:00,59.83,59.94,59.83,59.87,59000.0,55.7306,55.833,55.7306,55.7678,59000.0
2013-07-26 13:30:00,59.85,59.88,59.81,59.86,124000.0,55.7492,55.7771,55.7119,55.7585,124000.0
2013-07-26 13:35:00,59.86,59.9,59.85,59.9,33000.0,55.7585,55.7958,55.7492,55.7958,33000.0
2013-07-26 13:40:00,59.91,59.91,59.84,59.84,25000.0,55.8051,55.8051,55.7399,55.7399,25000.0
2013-07-26 13:45:00,59.83,59.88,59.83,59.87,22000.0,55.7306,55.7771,55.7306,55.7678,22000.0
2013-07-26 13:50:00,59.88,59.91,59.87,59.9,13000.0,55.7771,55.8051,55.7678,55.7958,13000.0
2013-07-26 13:55:00,59.89,59.9,59.85,59.85,18000.0,55.7865,55.7958,55.7492,55.7492,18000.0
2013-07-26 14:00:00,59.83,59.89,59.83,59.87,33000.0,55.7306,55.7865,55.7306,55.7678,33000.0
2013-07-26 14:05:00,59.87,59.88,59.81,59.83,26000.0,55.7678,55.7771,55.7119,55.7306,26000.0
2013-07-26 14:10:00,59.82,59.92,59.82,59.87,33000.0,55.7213,55.8144,55.7213,55.7678,33000.0
2013-07-26 14:15:00,59.86,59.86,59.76,59.82,33000.0,55.7585,55.7585,55.6654,55.7213,33000.0
2013-07-26 14:20:00,59.81,59.86,59.77,59.8,30000.0,55.7119,55.7585,55.6747,55.7026,30000.0
2013-07-26 14:25:00,59.79,59.83,59.76,59.76,27000.0,55.6933,55.7306,55.6654,55.6654,27000.0
2013-07-26 14:30:00,59.76,59.8,59.76,59.79,7000.0,55.6654,55.7026,55.6654,55.6933,7000.0
2013-07-26 14:35:00,59.78,59.82,59.77,59.77,8000.0,55.684,55.7213,55.6747,55.6747,8000.0
2013-07-26 14:40:00,59.79,59.88,59.78,59.87,47000.0,55.6933,55.7771,55.684,55.7678,47000.0
2013-07-26 14:45:00,59.87,59.89,59.85,59.85,28000.0,55.7678,55.7865,55.7492,55.7492,28000.0
2013-07-26 14:50:00,59.85,59.92,59.84,59.88,35000.0,55.7492,55.8144,55.7399,55.7771,35000.0
2013-07-26 14:55:00,59.87,59.9,59.87,59.9,14000.0,55.7678,55.7958,55.7678,55.7958,14000.0
2013-07-26 15:00:00,59.88,59.89,59.86,59.88,7000.0,55.7771,55.7865,55.7585,55.7771,7000.0
2013-07-26 15:05:00,59.85,59.91,59.84,59.91,18000.0,55.7492,55.8051,55.7399,55.8051,18000.0
2013-07-26 15:10:00,59.92,59.95,59.87,59.87,18000.0,55.8144,55.8423,55.7678,55.7678,18000.0
2013-07-26 15:15:00,59.9,59.96,59.9,59.95,33000.0,55.7958,55.8517,55.7958,55.8423,33000.0
2013-07-26 15:20:00,59.95,59.97,59.92,59.93,53000.0,55.8423,55.861,55.8144,55.8237,53000.0
2013-07-26 15:25:00,59.93,59.94,59.89,59.91,29000.0,55.8237,55.833,55.7865,55.8051,29000.0
2013-07-26 15:30:00,59.93,59.94,59.88,59.88,14000.0,55.8237,55.833,55.7771,55.7771,14000.0
2013-07-26 15:35:00,59.89,59.94,59.88,59.92,65000.0,55.7865,55.833,55.7771,55.8144,65000.0
2013-07-26 15:40:00,59.92,59.96,59.8,59.8,73000.0,55.8144,55.8517,55.7026,55.7026,73000.0
2013-07-26 15:45:00,59.83,59.92,59.82,59.89,70000.0,55.7306,55.8144,55.7213,55.7865,70000.0
2013-07-26 15:50:00,59.89,59.9,59.83,59.86,129000.0,55.7865,55.7958,55.7306,55.7585,129000.0
2013-07-26 15:55:00,59.87,59.87,59.8,59.85,205000.0,55.7678,55.7678,55.7026,55.7492,205000.0
2013-07-29 09:30:00,59.89,60.1,59.8,59.93,108000.0,55.7865,55.9821,55.7026,55.8237,108000.0
2013-07-29 09:35:00,59.82,59.95,59.8,59.88,62000.0,55.7213,55.8423,55.7026,55.7771,62000.0
2013-07-29 09:40:00,59.82,59.88,59.8,59.88,28000.0,55.7213,55.7771,55.7026,55.7771,28000.0
2013-07-29 09:45:00,59.83,59.91,59.81,59.81,48000.0,55.7306,55.8051,55.7119,55.7119,48000.0
2013-07-29 09:50:00,59.81,59.84,59.62,59.65,134000.0,55.7119,55.7399,55.535,55.5629,134000.0
2013-07-29 09:55:00,59.62,59.81,59.62,59.81,76000.0,55.535,55.7119,55.535,55.7119,76000.0
2013-07-29 10:00:00,59.84,59.92,59.8,59.8,90000.0,55.7399,55.8144,55.7026,55.7026,90000.0
2013-07-29 10:05:00,59.8,59.82,59.7,59.8,46000.0,55.7026,55.7213,55.6095,55.7026,46000.0
2013-07-29 10:10:00,59.82,59.82,59.71,59.78,16000.0,55.7213,55.7213,55.6188,55.684,16000.0
2013-07-29 10:15:00,59.78,59.78,59.64,59.69,64000.0,55.684,55.684,55.5536,55.6002,64000.0
2013-07-29 10:20:00,59.69,59.71,59.65,59.69,64000.0,55.6002,55.6188,55.5629,55.6002,64000.0
2013-07-29 10:25:00,59.67,59.67,59.63,59.65,105000.0,55.5815,55.5815,55.5443,55.5629,105000.0
2013-07-29 10:30:00,59.62,59.63,59.54,59.54,46000.0,55.535,55.5443,55.4604,55.4604,46000.0
2013-07-29 10:35:00,59.56,59.66,59.54,59.61,35000.0,55.4791,55.5722,55.4604,55.5256,35000.0
2013-07-29 10:40:00,59.63,59.67,59.6,59.61,26000.0,55.5443,55.5815,55.5163,55.5256,26000.0
2013-07-29 10:45:00,59.61,59.65,59.61,59.63,10000.0,55.5256,55.5629,55.5256,55.5443,10000.0
2013-07-29 10:50:00,59.63,59.63,59.51,59.51,31000.0,55.5443,55.5443,55.4325,55.4325,31000.0
2013-07-29 10:55:00,59.52,59.54,59.5,59.51,38000.0,55.4418,55.4604,55.4232,55.4325,38000.0
2013-07-29 11:00:00,59.54,59.54,59.5,59.53,31000.0,55.4604,55.4604,55.4232,55.4511,31000.0
2013-07-29 11:05:00,59.55,59.56,59.5,59.55,34000.0,55.4698,55.4791,55.4232,55.4698,34000.0
2013-07-29 11:10:00,59.56,59.56,59.5,59.51,43000.0,55.4791,55.4791,55.4232,55.4325,43000.0
2013-07-29 11:15:00,59.5,59.6,59.48,59.53,30000.0,55.4232,55.5163,55.4046,55.4511,30000.0
2013-07-29 11:20:00,59.52,59.55,59.5,59.55,23000.0,55.4418,55.4698,55.4232,55.4698,23000.0
2013-07-29 11:25:00,59.53,59.53,59.45,59.45,40000.0,55.4511,55.4511,55.3766,55.3766,40000.0
2013-07-29 11:30:00,59.5,59.58,59.48,59.57,30000.0,55.4232,55.4977,55.4046,55.4884,30000.0
2013-07-29 11:35:00,59.57,59.57,59.49,59.54,23000.0,55.4884,55.4884,55.4139,55.4604,23000.0
2013-07-29 11:40:00,59.56,59.59,59.54,59.55,15000.0,55.4791,55.507,55.4604,55.4698,15000.0
2013-07-29 11:45:00,59.55,59.55,59.49,59.49,13000.0,55.4698,55.4698,55.4139,55.4139,13000.0
2013-07-29 11:50:00,59.53,59.61,59.5,59.54,42000.0,55.4511,55.5256,55.4232,55.4604,42000.0
2013-07-29 11:55:00,59.54,59.57,59.53,59.56,11000.0,55.4604,55.4884,55.4511,55.4791,11000.0
2013-07-29 12:00:00,59.55,59.63,59.54,59.61,20000.0,55.4698,55.5443,55.4604,55.5256,20000.0
2013-07-29 12:05:00,59.63,59.63,59.6,59.63,7000.0,55.5443,55.5443,55.5163,55.5443,7000.0
2013-07-29 12:10:00,59.6,59.62,59.54,59.61,19000.0,55.5163,55.535,55.4604,55.5256,19000.0
2013-07-29 12:15:00,59.62,59.69,59.61,59.69,22000.0,55.535,55.6002,55.5256,55.6002,22000.0
2013-07-29 12:20:00,59.65,59.7,59.65,59.65,14000.0,55.5629,55.6095,55.5629,55.5629,14000.0
2013-07-29 12:25:00,59.66,59.68,59.66,59.67,17000.0,55.5722,55.5908,55.5722,55.5815,17000.0
2013-07-29 12:30:00,59.66,59.68,59.63,59.64,13000.0,55.5722,55.5908,55.5443,55.5536,13000.0
2013-07-29 12:35:00,59.66,59.74,59.65,59.69,107000.0,55.5722,55.6467,55.5629,55.6002,107000.0
2013-07-29 12:40:00,59.7,59.71,59.69,59.69,17000.0,55.6095,55.6188,55.6002,55.6002,17000.0
2013-07-29 12:45:00,59.72,59.78,59.71,59.78,17000.0,55.6281,55.684,55.6188,55.684,17000.0
2013-07-29 12:50:00,59.75,59.77,59.72,59.74,11000.0,55.6561,55.6747,55.6281,55.6467,11000.0
2013-07-29 12:55:00,59.75,59.75,59.72,59.72,6000.0,55.6561,55.6561,55.6281,55.6281,6000.0
2013-07-29 13:00:00,59.72,59.73,59.69,59.73,38000.0,55.6281,55.6374,55.6002,55.6374,38000.0
2013-07-29 13:05:00,59.73,59.77,59.73,59.73,13000.0,55.6374,55.6747,55.6374,55.6374,13000.0
2013-07-29 13:10:00,59.74,59.76,59.73,59.74,10000.0,55.6467,55.6654,55.6374,55.6467,10000.0
2013-07-29 13:15:00,59.77,59.8,59.76,59.8,18000.0,55.6747,55.7026,55.6654,55.7026,18000.0
2013-07-29 13:20:00,59.8,59.8,59.77,59.77,9000.0,55.7026,55.7026,55.6747,55.6747,9000.0
2013-07-29 13:25:00,59.77,59.79,59.73,59.73,14000.0,55.6747,55.6933,55.6374,55.6374,14000.0
2013-07-29 13:30:00,59.76,59.8,59.76,59.79,24000.0,55.6654,55.7026,55.6654,55.6933,24000.0
2013-07-29 13:35:00,59.8,59.8,59.74,59.78,23000.0,55.7026,55.7026,55.6467,55.684,23000.0
2013-07-29 13:40:00,59.79,59.8,59.73,59.73,53000.0,55.6933,55.7026,55.6374,55.6374,53000.0
2013-07-29 13:45:00,59.73,59.77,59.73,59.77,16000.0,55.6374,55.6747,55.6374,55.6747,16000.0
2013-07-29 13:50:00,59.77,59.83,59.77,59.8,40000.0,55.6747,55.7306,55.6747,55.7026,40000.0
2013-07-29 13:55:00,59.82,59.85,59.8,59.81,39000.0,55.7213,55.7492,55.7026,55.7119,39000.0
2013-07-29 14:00:00,59.83,59.85,59.8,59.85,38000.0,55.7306,55.7492,55.7026,55.7492,38000.0
2013-07-29 14:05:00,59.84,59.9,59.84,59.89,25000.0,55.7399,55.7958,55.7399,55.7865,25000.0
2013-07-29 14:10:00,59.88,59.95,59.88,59.92,45000.0,55.7771,55.8423,55.7771,55.8144,45000.0
2013-07-29 14:15:00,59.92,59.93,59.89,59.93,9000.0,55.8144,55.8237,55.7865,55.8237,9000.0
2013-07-29 14:20:00,59.93,59.96,59.89,59.91,24000.0,55.8237,55.8517,55.7865,55.8051,24000.0
2013-07-29 14:25:00,59.9,59.94,59.9,59.91,28000.0,55.7958,55.833,55.7958,55.8051,28000.0
2013-07-29 14:30:00,59.93,59.94,59.9,59.94,22000.0,55.8237,55.833,55.7958,55.833,22000.0
2013-07-29 14:35:00,59.9,59.91,59.81,59.82,36000.0,55.7958,55.8051,55.7119,55.7213,36000.0
2013-07-29 14:40:00,59.83,59.91,59.83,59.86,30000.0,55.7306,55.8051,55.7306,55.7585,30000.0
2013-07-29 14:45:00,59.89,59.91,59.87,59.88,18000.0,55.7865,55.8051,55.7678,55.7771,18000.0
2013-07-29 14:50:00,59.88,59.88,59.84,59.87,25000.0,55.7771,55.7771,55.7399,55.7678,25000.0
2013-07-29 14:55:00,59.87,59.88,59.87,59.88,8000.0,55.7678,55.7771,55.7678,55.7771,8000.0
2013-07-29 15:00:00,59.85,59.91,59.84,59.84,25000.0,55.7492,55.8051,55.7399,55.7399,25000.0
2013-07-29 15:05:00,59.84,59.91,59.84,59.91,24000.0,55.7399,55.8051,55.7399,55.8051,24000.0
2013-07-29 15:10:00,59.91,59.92,59.85,59.85,16000.0,55.8051,55.8144,55.7492,55.7492,16000.0
2013-07-29 15:15:00,59.85,59.87,59.78,59.85,41000.0,55.7492,55.7678,55.684,55.7492,41000.0
2013-07-29 15:20:00,59.88,59.89,59.84,59.88,45000.0,55.7771,55.7865,55.7399,55.7771,45000.0
2013-07-29 15:25:00,59.88,59.96,59.88,59.96,39000.0,55.7771,55.8517,55.7771,55.8517,39000.0
2013-07-29 15:30:00,59.97,59.97,59.85,59.87,56000.0,55.861,55.861,55.7492,55.7678,56000.0
2013-07-29 15:35:00,59.88,59.89,59.84,59.86,50000.0,55.7771,55.7865,55.7399,55.7585,50000.0
2013-07-29 15:40:00,59.84,59.84,59.73,59.73,43000.0,55.7399,55.7399,55.6374,55.6374,43000.0
2013-07-29 15:45:00,59.73,59.85,59.71,59.81,87000.0,55.6374,55.7492,55.6188,55.7119,87000.0
2013-07-29 15:50:00,59.81,59.82,59.69,59.71,137000.0,55.7119,55.7213,55.6002,55.6188,137000.0
2013-07-29 15:55:00,59.71,59.76,59.67,59.75,173000.0,55.6188,55.6654,55.5815,55.6561,173000.0
2013-07-30 09:30:00,59.96,60.18,59.96,60.17,122000.0,55.8517,56.0566,55.8517,56.0473,122000.0
2013-07-30 09:35:00,60.15,60.17,60.0,60.0,48000.0,56.0286,56.0473,55.8889,55.8889,48000.0
2013-07-30 09:40:00,60.07,60.14,60.0,60.04,24000.0,55.9541,56.0193,55.8889,55.9262,24000.0
2013-07-30 09:45:00,60.04,60.05,59.91,59.91,27000.0,55.9262,55.9355,55.8051,55.8051,27000.0
2013-07-30 09:50:00,59.91,60.02,59.91,60.0,33000.0,55.8051,55.9076,55.8051,55.8889,33000.0
2013-07-30 09:55:00,60.01,60.1,59.99,60.09,26000.0,55.8982,55.9821,55.8796,55.9728,26000.0
2013-07-30 10:00:00,60.08,60.15,60.03,60.15,89000.0,55.9634,56.0286,55.9169,56.0286,89000.0
2013-07-30 10:05:00,60.11,60.15,60.04,60.1,170000.0,55.9914,56.0286,55.9262,55.9821,170000.0
2013-07-30 10:10:00,60.09,60.12,60.01,60.12,50000.0,55.9728,56.0007,55.8982,56.0007,50000.0
2013-07-30 10:15:00,60.13,60.15,60.09,60.15,87000.0,56.01,56.0286,55.9728,56.0286,87000.0
2013-07-30 10:20:00,60.16,60.2,60.11,60.19,108000.0,56.038,56.0752,55.9914,56.0659,108000.0
2013-07-30 10:25:00,60.19,60.2,60.18,60.2,25000.0,56.0659,56.0752,56.0566,56.0752,25000.0
2013-07-30 10:30:00,60.2,60.21,60.13,60.13,78000.0,56.0752,56.0845,56.01,56.01,78000.0
2013-07-30 10:35:00,60.18,60.18,60.07,60.1,31000.0,56.0566,56.0566,55.9541,55.9821,31000.0
2013-07-30 10:40:00,60.1,60.17,60.06,60.13,45000.0,55.9821,56.0473,55.9448,56.01,45000.0
2013-07-30 10:45:00,60.08,60.14,60.07,60.11,24000.0,55.9634,56.0193,55.9541,55.9914,24000.0
2013-07-30 10:50:00,60.14,60.15,60.05,60.1,48000.0,56.0193,56.0286,55.9355,55.9821,48000.0
2013-07-30 10:55:00,60.08,60.11,60.05,60.09,39000.0,55.9634,55.9914,55.9355,55.9728,39000.0
2013-07-30 11:00:00,60.1,60.14,60.06,60.08,33000.0,55.9821,56.0193,55.9448,55.9634,33000.0
2013-07-30 11:05:00,60.09,60.1,60.06,60.1,42000.0,55.9728,55.9821,55.9448,55.9821,42000.0
2013-07-30 11:10:00,60.11,60.12,60.09,60.1,43000.0,55.9914,56.0007,55.9728,55.9821,43000.0
2013-07-30 11:15:00,60.11,60.14,60.09,60.11,33000.0,55.9914,56.0193,55.9728,55.9914,33000.0
2013-07-30 11:20:00,60.13,60.17,60.13,60.17,28000.0,56.01,56.0473,56.01,56.0473,28000.0
2013-07-30 11:25:00,60.17,60.17,60.13,60.15,44000.0,56.0473,56.0473,56.01,56.0286,44000.0
2013-07-30 11:30:00,60.16,60.21,60.14,60.2,105000.0,56.038,56.0845,56.0193,56.0752,105000.0
2013-07-30 11:35:00,60.2,60.26,60.17,60.23,67000.0,56.0752,56.1311,56.0473,56.1032,67000.0
2013-07-30 11:40:00,60.22,60.24,60.2,60.24,30000.0,56.0938,56.1125,56.0752,56.1125,30000.0
2013-07-30 11:45:00,60.24,60.27,60.22,60.26,75000.0,56.1125,56.1404,56.0938,56.1311,75000.0
2013-07-30 11:50:00,60.25,60.25,60.21,60.22,30000.0,56.1218,56.1218,56.0845,56.0938,30000.0
2013-07-30 11:55:00,60.22,60.25,60.21,60.25,48000.0,56.0938,56.1218,56.0845,56.1218,48000.0
2013-07-30 12:00:00,60.22,60.25,60.2,60.25,86000.0,56.0938,56.1218,56.0752,56.1218,86000.0
2013-07-30 12:05:00,60.25,60.25,60.21,60.23,54000.0,56.1218,56.1218,56.0845,56.1032,54000.0
2013-07-30 12:10:00,60.24,60.25,60.16,60.18,41000.0,56.1125,56.1218,56.038,56.0566,41000.0
2013-07-30 12:15:00,60.15,60.18,60.11,60.11,25000.0,56.0286,56.0566,55.9914,55.9914,25000.0
2013-07-30 12:20:00,60.13,60.23,60.13,60.21,31000.0,56.01,56.1032,56.01,56.0845,31000.0
2013-07-30 12:25:00,60.22,60.24,60.2,60.24,26000.0,56.0938,56.1125,56.0752,56.1125,26000.0
2013-07-30 12:30:00,60.24,60.26,60.2,60.25,90000.0,56.1125,56.1311,56.0752,56.1218,90000.0
2013-07-30 12:35:00,60.26,60.29,60.25,60.26,29000.0,56.1311,56.1591,56.1218,56.1311,29000.0
2013-07-30 12:40:00,60.26,60.26,60.21,60.26,24000.0,56.1311,56.1311,56.0845,56.1311,24000.0
2013-07-30 12:45:00,60.26,60.29,60.2,60.21,24000.0,56.1311,56.1591,56.0752,56.0845,24000.0
2013-07-30 12:50:00,60.2,60.28,60.18,60.27,64000.0,56.0752,56.1497,56.0566,56.1404,64000.0
2013-07-30 12:55:00,60.28,60.29,60.21,60.25,125000.0,56.1497,56.1591,56.0845,56.1218,125000.0
2013-07-30 13:00:00,60.25,60.31,60.25,60.26,178000.0,56.1218,56.1777,56.1218,56.1311,178000.0
2013-07-30 13:05:00,60.26,60.27,60.24,60.27,91000.0,56.1311,56.1404,56.1125,56.1404,91000.0
2013-07-30 13:10:00,60.25,60.27,60.22,60.23,30000.0,56.1218,56.1404,56.0938,56.1032,30000.0
2013-07-30 13:15:00,60.24,60.25,60.05,60.09,145000.0,56.1125,56.1218,55.9355,55.9728,145000.0
2013-07-30 13:20:00,60.09,60.09,60.0,60.0,72000.0,55.9728,55.9728,55.8889,55.8889,72000.0
2013-07-30 13:25:00,60.03,60.04,59.97,60.04,74000.0,55.9169,55.9262,55.861,55.9262,74000.0
2013-07-30 13:30:00,60.02,60.06,60.01,60.04,23000.0,55.9076,55.9448,55.8982,55.9262,23000.0
2013-07-30 13:35:00,60.05,60.11,60.05,60.1,32000.0,55.9355,55.9914,55.9355,55.9821,32000.0
2013-07-30 13:40:00,60.08,60.08,59.94,59.99,36000.0,55.9634,55.9634,55.833,55.8796,36000.0
2013-07-30 13:45:00,59.99,60.09,59.94,60.09,56000.0,55.8796,55.9728,55.833,55.9728,56000.0
2013-07-30 13:50:00,60.05,60.09,60.05,60.08,27000.0,55.9355,55.9728,55.9355,55.9634,27000.0
2013-07-30 13:55:00,60.06,60.06,60.04,60.04,22000.0,55.9448,55.9448,55.9262,55.9262,22000.0
2013-07-30 14:00:00,60.02,60.03,59.96,60.02,59000.0,55.9076,55.9169,55.8517,55.9076,59000.0
2013-07-30 14:05:00,60.02,60.06,60.01,60.03,18000.0,55.9076,55.9448,55.8982,55.9169,18000.0
2013-07-30 14:10:00,60.03,60.08,60.02,60.02,39000.0,55.9169,55.9634,55.9076,55.9076,39000.0
2013-07-30 14:15:00,60.02,60.1,60.0,60.09,71000.0,55.9076,55.9821,55.8889,55.9728,71000.0
2013-07-30 14:20:00,60.1,60.18,60.08,60.15,127000.0,55.9821,56.0566,55.9634,56.0286,127000.0
2013-07-30 14:25:00,60.15,60.19,60.11,60.15,42000.0,56.0286,56.0659,55.9914,56.0286,42000.0
2013-07-30 14:30:00,60.15,60.24,60.12,60.21,63000.0,56.0286,56.1125,56.0007,56.0845,63000.0
2013-07-30 14:35:00,60.21,60.24,60.14,60.23,57000.0,56.0845,56.1125,56.0193,56.1032,57000.0
2013-07-30 14:40:00,60.21,60.23,60.15,60.23,81000.0,56.0845,56.1032,56.0286,56.1032,81000.0
2013-07-30 14:45:00,60.21,60.27,60.21,60.22,29000.0,56.0845,56.1404,56.0845,56.0938,29000.0
2013-07-30 14:50:00,60.21,60.27,60.21,60.24,29000.0,56.0845,56.1404,56.0845,56.1125,29000.0
2013-07-30 14:55:00,60.25,60.29,60.23,60.27,45000.0,56.1218,56.1591,56.1032,56.1404,45000.0
2013-07-30 15:00:00,60.27,60.31,60.23,60.29,48000.0,56.1404,56.1777,56.1032,56.1591,48000.0
2013-07-30 15:05:00,60.31,60.39,60.31,60.36,87000.0,56.1777,56.2522,56.1777,56.2243,87000.0
2013-07-30 15:10:00,60.35,60.39,60.34,60.39,59000.0,56.2149,56.2522,56.2056,56.2522,59000.0
2013-07-30 15:15:00,60.38,60.39,60.25,60.25,78000.0,56.2429,56.2522,56.1218,56.1218,78000.0
2013-07-30 15:20:00,60.25,60.28,60.24,60.28,63000.0,56.1218,56.1497,56.1125,56.1497,63000.0
2013-07-30 15:25:00,60.27,60.33,60.26,60.31,77000.0,56.1404,56.1963,56.1311,56.1777,77000.0
2013-07-30 15:30:00,60.31,60.38,60.3,60.35,100000.0,56.1777,56.2429,56.1684,56.2149,100000.0
2013-07-30 15:35:00,60.37,60.39,60.27,60.3,118000.0,56.2336,56.2522,56.1404,56.1684,118000.0
2013-07-30 15:40:00,60.3,60.33,60.24,60.29,127000.0,56.1684,56.1963,56.1125,56.1591,127000.0
2013-07-30 15:45:00,60.27,60.33,60.2,60.26,172000.0,56.1404,56.1963,56.0752,56.1311,172000.0
2013-07-30 15:50:00,60.23,60.31,60.17,60.18,330000.0,56.1032,56.1777,56.0473,56.0566,330000.0
2013-07-30 15:55:00,60.19,60.33,60.17,60.22,497000.0,56.0659,56.1963,56.0473,56.0938,497000.0
2013-07-31 09:30:00,62.45,62.62,62.1,62.18,1103000.0,58.1711,58.3294,57.845,57.9196,1103000.0
2013-07-31 09:35:00,62.14,62.28,62.0,62.04,500000.0,57.8823,58.0127,57.7519,57.7891,500000.0
2013-07-31 09:40:00,62.03,62.28,62.0,62.1,396000.0,57.7798,58.0127,57.7519,57.845,396000.0
2013-07-31 09:45:00,62.1,62.24,62.04,62.17,286000.0,57.845,57.9754,57.7891,57.9102,286000.0
2013-07-31 09:50:00,62.17,62.32,62.06,62.18,579000.0,57.9102,58.05,57.8078,57.9196,579000.0
2013-07-31 09:55:00,62.18,62.24,62.1,62.12,143000.0,57.9196,57.9754,57.845,57.8637,143000.0
2013-07-31 10:00:00,62.11,62.34,62.11,62.23,306000.0,57.8543,58.0686,57.8543,57.9661,306000.0
2013-07-31 10:05:00,62.21,62.28,62.12,62.13,159000.0,57.9475,58.0127,57.8637,57.873,159000.0
2013-07-31 10:10:00,62.15,62.24,62.1,62.23,142000.0,57.8916,57.9754,57.845,57.9661,142000.0
2013-07-31 10:15:00,62.23,62.26,62.16,62.2,125000.0,57.9661,57.9941,57.9009,57.9382,125000.0
2013-07-31 10:20:00,62.18,62.2,62.01,62.07,472000.0,57.9196,57.9382,57.7612,57.8171,472000.0
2013-07-31 10:25:00,62.06,62.08,61.73,61.93,647000.0,57.8078,57.8264,57.5004,57.6867,647000.0
2013-07-31 10:30:00,61.92,61.98,61.63,61.81,212000.0,57.6774,57.7333,57.4072,57.5749,212000.0
2013-07-31 10:35:00,61.87,61.93,61.8,61.83,206000.0,57.6308,57.6867,57.5656,57.5935,206000.0
2013-07-31 10:40:00,61.85,61.88,61.83,61.85,150000.0,57.6122,57.6401,57.5935,57.6122,150000.0
2013-07-31 10:45:00,61.87,61.88,61.69,61.74,303000.0,57.6308,57.6401,57.4631,57.5097,303000.0
2013-07-31 10:50:00,61.73,61.78,61.5,61.54,541000.0,57.5004,57.547,57.2861,57.3234,541000.0
2013-07-31 10:55:00,61.53,61.7,61.36,61.53,462000.0,57.3141,57.4724,57.1557,57.3141,462000.0
2013-07-31 11:00:00,61.5,61.64,61.41,61.58,228000.0,57.2861,57.4166,57.2023,57.3607,228000.0
2013-07-31 11:05:00,61.6,61.63,61.42,61.47,168000.0,57.3793,57.4072,57.2116,57.2582,168000.0
2013-07-31 11:10:00,61.45,61.6,61.43,61.48,193000.0,57.2396,57.3793,57.2209,57.2675,193000.0
2013-07-31 11:15:00,61.48,61.6,61.36,61.6,161000.0,57.2675,57.3793,57.1557,57.3793,161000.0
2013-07-31 11:20:00,61.6,61.6,61.39,61.41,104000.0,57.3793,57.3793,57.1837,57.2023,104000.0
2013-07-31 11:25:00,61.41,61.46,61.22,61.26,266000.0,57.2023,57.2489,57.0253,57.0626,266000.0
2013-07-31 11:30:00,61.32,61.35,61.28,61.32,85000.0,57.1185,57.1464,57.0812,57.1185,85000.0
2013-07-31 11:35:00,61.33,61.47,61.33,61.43,348000.0,57.1278,57.2582,57.1278,57.2209,348000.0
2013-07-31 11:40:00,61.4,61.44,61.15,61.15,322000.0,57.193,57.2303,56.9601,56.9601,322000.0
2013-07-31 11:45:00,61.13,61.23,61.05,61.16,758000.0,56.9415,57.0346,56.867,56.9694,758000.0
2013-07-31 11:50:00,61.2,61.2,60.43,60.67,1319000.0,57.0067,57.0067,56.2895,56.513,1319000.0
2013-07-31 11:55:00,60.7,60.76,59.85,59.93,964000.0,56.541,56.5968,55.7492,55.8237,964000.0
2013-07-31 12:00:00,59.9,59.94,58.69,58.71,1924000.0,55.7958,55.833,54.6687,54.6873,1924000.0
2013-07-31 12:05:00,58.7,58.78,56.7,57.67,2995000.0,54.678,54.7525,52.815,53.7186,2995000.0
2013-07-31 12:10:00,57.65,59.7,57.52,59.57,3067000.0,53.6999,55.6095,53.5788,55.4884,3067000.0
2013-07-31 12:15:00,59.57,60.0,59.2,59.41,1327000.0,55.4884,55.8889,55.1437,55.3393,1327000.0
2013-07-31 12:20:00,59.33,59.81,59.1,59.81,1266000.0,55.2648,55.7119,55.0506,55.7119,1266000.0
2013-07-31 12:25:00,59.73,59.87,59.55,59.67,614000.0,55.6374,55.7678,55.4698,55.5815,614000.0
2013-07-31 12:30:00,59.77,59.85,59.45,59.85,521000.0,55.6747,55.7492,55.3766,55.7492,521000.0
2013-07-31 12:35:00,59.85,59.98,59.66,59.84,574000.0,55.7492,55.8703,55.5722,55.7399,574000.0
2013-07-31 12:40:00,59.84,60.19,59.77,60.03,1139000.0,55.7399,56.0659,55.6747,55.9169,1139000.0
2013-07-31 12:45:00,60.06,60.1,59.83,59.99,707000.0,55.9448,55.9821,55.7306,55.8796,707000.0
2013-07-31 12:50:00,60.01,60.35,60.0,60.21,279000.0,55.8982,56.2149,55.8889,56.0845,279000.0
2013-07-31 12:55:00,60.21,60.79,60.21,60.72,799000.0,56.0845,56.6248,56.0845,56.5596,799000.0
2013-07-31 13:00:00,60.7,60.74,60.55,60.62,460000.0,56.541,56.5782,56.4012,56.4664,460000.0
2013-07-31 13:05:00,60.67,60.95,60.61,60.94,289000.0,56.513,56.7738,56.4571,56.7645,289000.0
2013-07-31 13:10:00,60.92,61.12,60.81,61.08,301000.0,56.7459,56.9322,56.6434,56.8949,301000.0
2013-07-31 13:15:00,61.07,61.12,60.92,60.95,331000.0,56.8856,56.9322,56.7459,56.7738,331000.0
2013-07-31 13:20:00,60.95,61.09,60.95,61.05,331000.0,56.7738,56.9042,56.7738,56.867,331000.0
2013-07-31 13:25:00,61.02,61.08,61.0,61.05,362000.0,56.839,56.8949,56.8204,56.867,362000.0
2013-07-31 13:30:00,61.06,61.07,60.76,60.81,369000.0,56.8763,56.8856,56.5968,56.6434,369000.0
2013-07-31 13:35:00,60.81,60.89,60.76,60.89,314000.0,56.6434,56.7179,56.5968,56.7179,314000.0
2013-07-31 13:40:00,60.94,60.94,60.75,60.77,223000.0,56.7645,56.7645,56.5875,56.6062,223000.0
2013-07-31 13:45:00,60.77,60.83,60.7,60.7,334000.0,56.6062,56.6621,56.541,56.541,334000.0
2013-07-31 13:50:00,60.7,60.77,60.6,60.71,361000.0,56.541,56.6062,56.4478,56.5503,361000.0
2013-07-31 13:55:00,60.71,60.71,60.56,60.65,240000.0,56.5503,56.5503,56.4106,56.4944,240000.0
2013-07-31 14:00:00,60.65,60.7,60.58,60.67,282000.0,56.4944,56.541,56.4292,56.513,282000.0
2013-07-31 14:05:00,60.63,60.7,60.55,60.58,542000.0,56.4758,56.541,56.4012,56.4292,542000.0
2013-07-31 14:10:00,60.6,60.97,60.6,60.83,411000.0,56.4478,56.7925,56.4478,56.6621,411000.0
2013-07-31 14:15:00,60.81,60.89,60.62,60.76,279000.0,56.6434,56.7179,56.4664,56.5968,279000.0
2013-07-31 14:20:00,60.76,60.9,60.67,60.89,233000.0,56.5968,56.7273,56.513,56.7179,233000.0
2013-07-31 14:25:00,60.89,61.25,60.87,61.09,327000.0,56.7179,57.0533,56.6993,56.9042,327000.0
2013-07-31 14:30:00,61.05,61.3,61.05,61.27,155000.0,56.867,57.0998,56.867,57.0719,155000.0
2013-07-31 14:35:00,61.27,61.39,61.19,61.38,199000.0,57.0719,57.1837,56.9974,57.1744,199000.0
2013-07-31 14:40:00,61.38,61.48,61.3,61.39,274000.0,57.1744,57.2675,57.0998,57.1837,274000.0
2013-07-31 14:45:00,61.41,61.44,61.31,61.35,214000.0,57.2023,57.2303,57.1092,57.1464,214000.0
2013-07-31 14:50:00,61.31,61.65,61.31,61.6,214000.0,57.1092,57.4259,57.1092,57.3793,214000.0
2013-07-31 14:55:00,61.61,61.61,61.53,61.61,137000.0,57.3886,57.3886,57.3141,57.3886,137000.0
2013-07-31 15:00:00,61.6,61.6,61.36,61.36,404000.0,57.3793,57.3793,57.1557,57.1557,404000.0
2013-07-31 15:05:00,61.37,61.58,61.36,61.53,243000.0,57.1651,57.3607,57.1557,57.3141,243000.0
2013-07-31 15:10:00,61.47,61.58,61.44,61.44,151000.0,57.2582,57.3607,57.2303,57.2303,151000.0
2013-07-31 15:15:00,61.44,61.46,61.39,61.4,350000.0,57.2303,57.2489,57.1837,57.193,350000.0
2013-07-31 15:20:00,61.42,61.42,61.33,61.39,140000.0,57.2116,57.2116,57.1278,57.1837,140000.0
2013-07-31 15:25:00,61.36,61.48,61.35,61.4,196000.0,57.1557,57.2675,57.1464,57.193,196000.0
2013-07-31 15:30:00,61.41,61.41,61.2,61.25,228000.0,57.2023,57.2023,57.0067,57.0533,228000.0
2013-07-31 15:35:00,61.25,61.4,61.2,61.39,315000.0,57.0533,57.193,57.0067,57.1837,315000.0
2013-07-31 15:40:00,61.39,61.42,61.33,61.42,426000.0,57.1837,57.2116,57.1278,57.2116,426000.0
2013-07-31 15:45:00,61.4,61.41,61.31,61.33,374000.0,57.193,57.2023,57.1092,57.1278,374000.0
2013-07-31 15:50:00,61.33,61.35,61.22,61.3,444000.0,57.1278,57.1464,57.0253,57.0998,444000.0
2013-07-31 15:55:00,61.31,61.37,61.22,61.33,870000.0,57.1092,57.1651,57.0253,57.1278,870000.0
2013-08-01 09:30:00,62.08,62.5,61.87,62.18,139000.0,57.8264,58.2176,57.6308,57.9196,139000.0
2013-08-01 09:35:00,62.15,62.5,62.1,62.42,1678000.0,57.8916,58.2176,57.845,58.1431,1678000.0
2013-08-01 09:40:00,62.45,63.31,62.43,63.26,1655000.0,58.1711,58.9721,58.1524,58.9256,1655000.0
2013-08-01 09:45:00,63.26,63.85,63.25,63.54,1561000.0,58.9256,59.4751,58.9162,59.1864,1561000.0
2013-08-01 09:50:00,63.52,63.72,63.45,63.69,893000.0,59.1677,59.354,59.1025,59.3261,893000.0
2013-08-01 09:55:00,63.71,63.82,63.45,63.82,1256000.0,59.3447,59.4472,59.1025,59.4472,1256000.0
2013-08-01 10:00:00,63.82,64.87,63.77,64.55,1749000.0,59.4472,60.4252,59.4006,60.1272,1749000.0
2013-08-01 10:05:00,64.52,64.74,64.36,64.67,1019000.0,60.0992,60.3041,59.9502,60.2389,1019000.0
2013-08-01 10:10:00,64.62,64.63,64.16,64.38,585000.0,60.1924,60.2017,59.7639,59.9688,585000.0
2013-08-01 10:15:00,64.35,64.5,64.33,64.44,381000.0,59.9409,60.0806,59.9222,60.0247,381000.0
2013-08-01 10:20:00,64.45,64.8,64.42,64.55,563000.0,60.034,60.36,60.0061,60.1272,563000.0
2013-08-01 10:25:00,64.58,64.64,64.45,64.61,370000.0,60.1551,60.211,60.034,60.1831,370000.0
2013-08-01 10:30:00,64.6,64.63,64.22,64.22,539000.0,60.1737,60.2017,59.8198,59.8198,539000.0
2013-08-01 10:35:00,64.25,64.39,64.12,64.29,301000.0,59.8477,59.9781,59.7266,59.885,301000.0
2013-08-01 10:40:00,64.24,64.33,64.07,64.21,469000.0,59.8384,59.9222,59.6801,59.8105,469000.0
2013-08-01 10:45:00,64.2,64.27,64.04,64.06,593000.0,59.8011,59.8663,59.6521,59.6707,593000.0
2013-08-01 10:50:00,64.05,64.15,63.9,63.92,425000.0,59.6614,59.7546,59.5217,59.5403,425000.0
2013-08-01 10:55:00,63.9,64.13,63.86,64.04,554000.0,59.5217,59.7359,59.4844,59.6521,554000.0
2013-08-01 11:00:00,64.03,64.11,63.99,64.11,452000.0,59.6428,59.7173,59.6055,59.7173,452000.0
2013-08-01 11:05:00,64.1,64.18,63.96,64.11,332000.0,59.708,59.7825,59.5776,59.7173,332000.0
2013-08-01 11:10:00,64.13,64.15,63.97,64.11,452000.0,59.7359,59.7546,59.5869,59.7173,452000.0
2013-08-01 11:15:00,64.11,64.37,64.09,64.23,281000.0,59.7173,59.9595,59.6987,59.8291,281000.0
2013-08-01 11:20:00,64.23,64.28,64.13,64.14,182000.0,59.8291,59.8757,59.7359,59.7453,182000.0
2013-08-01 11:25:00,64.16,64.24,64.1,64.17,89000.0,59.7639,59.8384,59.708,59.7732,89000.0
2013-08-01 11:30:00,64.18,64.32,64.17,64.24,242000.0,59.7825,59.9129,59.7732,59.8384,242000.0
2013-08-01 11:35:00,64.27,64.35,64.23,64.34,124000.0,59.8663,59.9409,59.8291,59.9316,124000.0
2013-08-01 11:40:00,64.35,64.35,64.25,64.26,173000.0,59.9409,59.9409,59.8477,59.857,173000.0
2013-08-01 11:45:00,64.27,64.32,64.17,64.21,187000.0,59.8663,59.9129,59.7732,59.8105,187000.0
2013-08-01 11:50:00,64.19,64.28,64.05,64.28,184000.0,59.7918,59.8757,59.6614,59.8757,184000.0
2013-08-01 11:55:00,64.25,64.26,64.15,64.19,190000.0,59.8477,59.857,59.7546,59.7918,190000.0
2013-08-01 12:00:00,64.19,64.22,64.1,64.16,265000.0,59.7918,59.8198,59.708,59.7639,265000.0
2013-08-01 12:05:00,64.16,64.16,64.08,64.16,200000.0,59.7639,59.7639,59.6894,59.7639,200000.0
2013-08-01 12:10:00,64.14,64.15,64.09,64.13,207000.0,59.7453,59.7546,59.6987,59.7359,207000.0
2013-08-01 12:15:00,64.14,64.23,64.11,64.17,218000.0,59.7453,59.8291,59.7173,59.7732,218000.0
2013-08-01 12:20:00,64.15,64.22,64.11,64.17,167000.0,59.7546,59.8198,59.7173,59.7732,167000.0
2013-08-01 12:25:00,64.16,64.17,64.1,64.12,126000.0,59.7639,59.7732,59.708,59.7266,126000.0
2013-08-01 12:30:00,64.13,64.14,64.07,64.07,109000.0,59.7359,59.7453,59.6801,59.6801,109000.0
2013-08-01 12:35:00,64.06,64.07,63.95,64.05,346000.0,59.6707,59.6801,59.5683,59.6614,346000.0
2013-08-01 12:40:00,64.05,64.24,64.0,64.24,210000.0,59.6614,59.8384,59.6148,59.8384,210000.0
2013-08-01 12:45:00,64.25,64.29,64.21,64.22,134000.0,59.8477,59.885,59.8105,59.8198,134000.0
2013-08-01 12:50:00,64.22,64.37,64.2,64.29,141000.0,59.8198,59.9595,59.8011,59.885,141000.0
2013-08-01 12:55:00,64.3,64.38,64.29,64.34,170000.0,59.8943,59.9688,59.885,59.9316,170000.0
2013-08-01 13:00:00,64.34,64.4,64.29,64.38,325000.0,59.9316,59.9874,59.885,59.9688,325000.0
2013-08-01 13:05:00,64.38,64.59,64.36,64.55,294000.0,59.9688,60.1644,59.9502,60.1272,294000.0
2013-08-01 13:10:00,64.54,64.75,64.54,64.73,257000.0,60.1178,60.3135,60.1178,60.2948,257000.0
2013-08-01 13:15:00,64.73,64.76,64.66,64.72,202000.0,60.2948,60.3228,60.2296,60.2855,202000.0
2013-08-01 13:20:00,64.72,64.78,64.69,64.77,184000.0,60.2855,60.3414,60.2576,60.3321,184000.0
2013-08-01 13:25:00,64.77,64.97,64.67,64.68,372000.0,60.3321,60.5184,60.2389,60.2483,372000.0
2013-08-01 13:30:00,64.69,64.72,64.62,64.65,168000.0,60.2576,60.2855,60.1924,60.2203,168000.0
2013-08-01 13:35:00,64.63,64.65,64.49,64.53,146000.0,60.2017,60.2203,60.0713,60.1085,146000.0
2013-08-01 13:40:00,64.52,64.61,64.47,64.55,112000.0,60.0992,60.1831,60.0526,60.1272,112000.0
2013-08-01 13:45:00,64.56,64.6,64.53,64.58,76000.0,60.1365,60.1737,60.1085,60.1551,76000.0
2013-08-01 13:50:00,64.59,64.62,64.45,64.49,568000.0,60.1644,60.1924,60.034,60.0713,568000.0
2013-08-01 13:55:00,64.49,64.56,64.47,64.51,154000.0,60.0713,60.1365,60.0526,60.0899,154000.0
2013-08-01 14:00:00,64.53,64.74,64.53,64.68,105000.0,60.1085,60.3041,60.1085,60.2483,105000.0
2013-08-01 14:05:00,64.71,64.73,64.6,64.7,184000.0,60.2762,60.2948,60.1737,60.2669,184000.0
2013-08-01 14:10:00,64.67,64.77,64.61,64.77,140000.0,60.2389,60.3321,60.1831,60.3321,140000.0
2013-08-01 14:15:00,64.78,64.8,64.63,64.66,173000.0,60.3414,60.36,60.2017,60.2296,173000.0
2013-08-01 14:20:00,64.69,64.81,64.63,64.81,140000.0,60.2576,60.3693,60.2017,60.3693,140000.0
2013-08-01 14:25:00,64.78,64.82,64.73,64.79,210000.0,60.3414,60.3787,60.2948,60.3507,210000.0
2013-08-01 14:30:00,64.78,64.8,64.6,64.66,190000.0,60.3414,60.36,60.1737,60.2296,190000.0
2013-08-01 14:35:00,64.65,64.68,64.55,64.61,156000.0,60.2203,60.2483,60.1272,60.1831,156000.0
2013-08-01 14:40:00,64.63,64.74,64.56,64.56,242000.0,60.2017,60.3041,60.1365,60.1365,242000.0
2013-08-01 14:45:00,64.58,64.62,64.49,64.59,211000.0,60.1551,60.1924,60.0713,60.1644,211000.0
2013-08-01 14:50:00,64.61,64.74,64.56,64.71,118000.0,60.1831,60.3041,60.1365,60.2762,118000.0
2013-08-01 14:55:00,64.7,64.74,64.57,64.73,206000.0,60.2669,60.3041,60.1458,60.2948,206000.0
2013-08-01 15:00:00,64.73,64.79,64.7,64.7,174000.0,60.2948,60.3507,60.2669,60.2669,174000.0
2013-08-01 15:05:00,64.7,64.74,64.66,64.72,397000.0,60.2669,60.3041,60.2296,60.2855,397000.0
2013-08-01 15:10:00,64.71,64.73,64.66,64.73,170000.0,60.2762,60.2948,60.2296,60.2948,170000.0
2013-08-01 15:15:00,64.73,64.77,64.51,64.53,332000.0,60.2948,60.3321,60.0899,60.1085,332000.0
2013-08-01 15:20:00,64.52,64.54,64.43,64.49,205000.0,60.0992,60.1178,60.0154,60.0713,205000.0
2013-08-01 15:25:00,64.49,64.77,64.49,64.73,309000.0,60.0713,60.3321,60.0713,60.2948,309000.0
2013-08-01 15:30:00,64.72,64.8,64.71,64.77,212000.0,60.2855,60.36,60.2762,60.3321,212000.0
2013-08-01 15:35:00,64.79,64.81,64.66,64.67,308000.0,60.3507,60.3693,60.2296,60.2389,308000.0
2013-08-01 15:40:00,64.67,64.71,64.4,64.4,332000.0,60.2389,60.2762,59.9874,59.9874,332000.0
2013-08-01 15:45:00,64.42,64.53,64.34,64.39,536000.0,60.0061,60.1085,59.9316,59.9781,536000.0
2013-08-01 15:50:00,64.39,64.45,64.2,64.4,432000.0,59.9781,60.034,59.8011,59.9874,432000.0
2013-08-01 15:55:00,64.35,64.64,64.31,64.64,680000.0,59.9409,60.211,59.9036,60.211,680000.0
2013-08-02 09:30:00,64.43,64.48,64.12,64.42,325000.0,60.0154,60.062,59.7266,60.0061,325000.0
2013-08-02 09:35:00,64.49,64.49,64.05,64.1,239000.0,60.0713,60.0713,59.6614,59.708,239000.0
2013-08-02 09:40:00,64.1,64.26,64.08,64.25,148000.0,59.708,59.857,59.6894,59.8477,148000.0
2013-08-02 09:45:00,64.24,64.26,64.09,64.16,145000.0,59.8384,59.857,59.6987,59.7639,145000.0
2013-08-02 09:50:00,64.16,64.22,64.08,64.2,202000.0,59.7639,59.8198,59.6894,59.8011,202000.0
2013-08-02 09:55:00,64.22,64.39,64.19,64.32,149000.0,59.8198,59.9781,59.7918,59.9129,149000.0
2013-08-02 10:00:00,64.36,64.36,64.08,64.11,93000.0,59.9502,59.9502,59.6894,59.7173,93000.0
2013-08-02 10:05:00,64.16,64.24,64.08,64.08,68000.0,59.7639,59.8384,59.6894,59.6894,68000.0
2013-08-02 10:10:00,64.08,64.2,64.08,64.15,90000.0,59.6894,59.8011,59.6894,59.7546,90000.0
2013-08-02 10:15:00,64.19,64.19,64.1,64.12,37000.0,59.7918,59.7918,59.708,59.7266,37000.0
2013-08-02 10:20:00,64.1,64.14,64.04,64.05,76000.0,59.708,59.7453,59.6521,59.6614,76000.0
2013-08-02 10:25:00,64.07,64.18,64.04,64.12,434000.0,59.6801,59.7825,59.6521,59.7266,434000.0
2013-08-02 10:30:00,64.11,64.2,64.1,64.13,396000.0,59.7173,59.8011,59.708,59.7359,396000.0
2013-08-02 10:35:00,64.13,64.16,64.09,64.16,149000.0,59.7359,59.7639,59.6987,59.7639,149000.0
2013-08-02 10:40:00,64.16,64.26,64.14,64.24,92000.0,59.7639,59.857,59.7453,59.8384,92000.0
2013-08-02 10:45:00,64.26,64.31,64.22,64.31,58000.0,59.857,59.9036,59.8198,59.9036,58000.0
2013-08-02 10:50:00,64.31,64.4,64.31,64.34,46000.0,59.9036,59.9874,59.9036,59.9316,46000.0
2013-08-02 10:55:00,64.38,64.4,64.35,64.35,26000.0,59.9688,59.9874,59.9409,59.9409,26000.0
2013-08-02 11:00:00,64.38,64.39,64.35,64.39,45000.0,59.9688,59.9781,59.9409,59.9781,45000.0
2013-08-02 11:05:00,64.36,64.39,64.33,64.35,38000.0,59.9502,59.9781,59.9222,59.9409,38000.0
2013-08-02 11:10:00,64.36,64.37,64.3,64.3,14000.0,59.9502,59.9595,59.8943,59.8943,14000.0
2013-08-02 11:15:00,64.27,64.34,64.2,64.34,55000.0,59.8663,59.9316,59.8011,59.9316,55000.0
2013-08-02 11:20:00,64.31,64.33,64.28,64.31,56000.0,59.9036,59.9222,59.8757,59.9036,56000.0
2013-08-02 11:25:00,64.33,64.37,64.29,64.3,17000.0,59.9222,59.9595,59.885,59.8943,17000.0
2013-08-02 11:30:00,64.29,64.33,64.25,64.25,41000.0,59.885,59.9222,59.8477,59.8477,41000.0
2013-08-02 11:35:00,64.24,64.29,64.24,64.28,29000.0,59.8384,59.885,59.8384,59.8757,29000.0
2013-08-02 11:40:00,64.28,64.29,64.23,64.23,51000.0,59.8757,59.885,59.8291,59.8291,51000.0
2013-08-02 11:45:00,64.24,64.27,64.21,64.21,43000.0,59.8384,59.8663,59.8105,59.8105,43000.0
2013-08-02 11:50:00,64.21,64.25,64.2,64.22,107000.0,59.8105,59.8477,59.8011,59.8198,107000.0
2013-08-02 11:55:00,64.2,64.26,64.19,64.26,105000.0,59.8011,59.857,59.7918,59.857,105000.0
2013-08-02 12:00:00,64.2,64.31,64.2,64.31,56000.0,59.8011,59.9036,59.8011,59.9036,56000.0
2013-08-02 12:05:00,64.25,64.29,64.25,64.29,7000.0,59.8477,59.885,59.8477,59.885,7000.0
2013-08-02 12:10:00,64.27,64.28,64.25,64.25,8000.0,59.8663,59.8757,59.8477,59.8477,8000.0
2013-08-02 12:15:00,64.26,64.3,64.26,64.26,18000.0,59.857,59.8943,59.857,59.857,18000.0
2013-08-02 12:20:00,64.26,64.3,64.25,64.27,16000.0,59.857,59.8943,59.8477,59.8663,16000.0
2013-08-02 12:25:00,64.27,64.32,64.27,64.32,13000.0,59.8663,59.9129,59.8663,59.9129,13000.0
2013-08-02 12:30:00,64.3,64.45,64.3,64.45,58000.0,59.8943,60.034,59.8943,60.034,58000.0
2013-08-02 12:35:00,64.41,64.45,64.39,64.39,10000.0,59.9968,60.034,59.9781,59.9781,10000.0
2013-08-02 12:40:00,64.43,64.51,64.41,64.51,50000.0,60.0154,60.0899,59.9968,60.0899,50000.0
2013-08-02 12:45:00,64.49,64.51,64.46,64.51,40000.0,60.0713,60.0899,60.0433,60.0899,40000.0
2013-08-02 12:50:00,64.49,64.51,64.48,64.48,12000.0,60.0713,60.0899,60.062,60.062,12000.0
2013-08-02 12:55:00,64.5,64.5,64.46,64.46,40000.0,60.0806,60.0806,60.0433,60.0433,40000.0
2013-08-02 13:00:00,64.47,64.52,64.46,64.49,49000.0,60.0526,60.0992,60.0433,60.0713,49000.0
2013-08-02 13:05:00,64.52,64.55,64.47,64.5,59000.0,60.0992,60.1272,60.0526,60.0806,59000.0
2013-08-02 13:10:00,64.54,64.7,64.52,64.69,67000.0,60.1178,60.2669,60.0992,60.2576,67000.0
2013-08-02 13:15:00,64.66,64.69,64.58,64.61,57000.0,60.2296,60.2576,60.1551,60.1831,57000.0
2013-08-02 13:20:00,64.59,64.61,64.58,64.59,43000.0,60.1644,60.1831,60.1551,60.1644,43000.0
2013-08-02 13:25:00,64.6,64.65,64.58,64.58,49000.0,60.1737,60.2203,60.1551,60.1551,49000.0
2013-08-02 13:30:00,64.58,64.59,64.5,64.53,78000.0,60.1551,60.1644,60.0806,60.1085,78000.0
2013-08-02 13:35:00,64.55,64.55,64.5,64.5,16000.0,60.1272,60.1272,60.0806,60.0806,16000.0
2013-08-02 13:40:00,64.51,64.55,64.51,64.54,37000.0,60.0899,60.1272,60.0899,60.1178,37000.0
2013-08-02 13:45:00,64.52,64.55,64.52,64.55,25000.0,60.0992,60.1272,60.0992,60.1272,25000.0
2013-08-02 13:50:00,64.55,64.56,64.53,64.53,78000.0,60.1272,60.1365,60.1085,60.1085,78000.0
2013-08-02 13:55:00,64.52,64.55,64.52,64.54,79000.0,60.0992,60.1272,60.0992,60.1178,79000.0
2013-08-02 14:00:00,64.53,64.56,64.53,64.54,152000.0,60.1085,60.1365,60.1085,60.1178,152000.0
2013-08-02 14:05:00,64.54,64.57,64.54,64.55,48000.0,60.1178,60.1458,60.1178,60.1272,48000.0
2013-08-02 14:10:00,64.56,64.61,64.55,64.61,70000.0,60.1365,60.1831,60.1272,60.1831,70000.0
2013-08-02 14:15:00,64.63,64.64,64.61,64.63,61000.0,60.2017,60.211,60.1831,60.2017,61000.0
2013-08-02 14:20:00,64.64,64.66,64.62,64.63,43000.0,60.211,60.2296,60.1924,60.2017,43000.0
2013-08-02 14:25:00,64.66,64.66,64.6,64.64,37000.0,60.2296,60.2296,60.1737,60.211,37000.0
2013-08-02 14:30:00,64.64,64.64,64.61,64.63,27000.0,60.211,60.211,60.1831,60.2017,27000.0
2013-08-02 14:35:00,64.61,64.63,64.59,64.61,51000.0,60.1831,60.2017,60.1644,60.1831,51000.0
2013-08-02 14:40:00,64.61,64.66,64.61,64.62,72000.0,60.1831,60.2296,60.1831,60.1924,72000.0
2013-08-02 14:45:00,64.61,64.62,64.59,64.59,43000.0,60.1831,60.1924,60.1644,60.1644,43000.0
2013-08-02 14:50:00,64.59,64.6,64.54,64.59,44000.0,60.1644,60.1737,60.1178,60.1644,44000.0
2013-08-02 14:55:00,64.58,64.62,64.57,64.59,30000.0,60.1551,60.1924,60.1458,60.1644,30000.0
2013-08-02 15:00:00,64.58,64.61,64.55,64.6,43000.0,60.1551,60.1831,60.1272,60.1737,43000.0
2013-08-02 15:05:00,64.58,64.6,64.55,64.55,45000.0,60.1551,60.1737,60.1272,60.1272,45000.0
2013-08-02 15:10:00,64.57,64.65,64.57,64.61,115000.0,60.1458,60.2203,60.1458,60.1831,115000.0
2013-08-02 15:15:00,64.61,64.63,64.6,64.62,69000.0,60.1831,60.2017,60.1737,60.1924,69000.0
2013-08-02 15:20:00,64.63,64.63,64.59,64.6,81000.0,60.2017,60.2017,60.1644,60.1737,81000.0
2013-08-02 15:25:00,64.6,64.64,64.59,64.64,58000.0,60.1737,60.211,60.1644,60.211,58000.0
2013-08-02 15:30:00,64.61,64.66,64.6,64.66,32000.0,60.1831,60.2296,60.1737,60.2296,32000.0
2013-08-02 15:35:00,64.66,64.66,64.57,64.59,85000.0,60.2296,60.2296,60.1458,60.1644,85000.0
2013-08-02 15:40:00,64.54,64.6,64.54,64.58,69000.0,60.1178,60.1737,60.1178,60.1551,69000.0
2013-08-02 15:45:00,64.61,64.65,64.55,64.56,148000.0,60.1831,60.2203,60.1272,60.1365,148000.0
2013-08-02 15:50:00,64.58,64.59,64.51,64.55,131000.0,60.1551,60.1644,60.0899,60.1272,131000.0
2013-08-02 15:55:00,64.56,64.58,64.5,64.53,258000.0,60.1365,60.1551,60.0806,60.1085,258000.0
2013-08-05 09:30:00,64.12,64.36,64.07,64.13,229000.0,59.7266,59.9502,59.6801,59.7359,229000.0
2013-08-05 09:35:00,64.19,64.34,64.13,64.34,65000.0,59.7918,59.9316,59.7359,59.9316,65000.0
2013-08-05 09:40:00,64.28,64.38,64.28,64.3,51000.0,59.8757,59.9688,59.8757,59.8943,51000.0
2013-08-05 09:45:00,64.3,64.3,64.2,64.2,32000.0,59.8943,59.8943,59.8011,59.8011,32000.0
2013-08-05 09:50:00,64.2,64.26,64.1,64.1,72000.0,59.8011,59.857,59.708,59.708,72000.0
2013-08-05 09:55:00,64.15,64.19,64.14,64.18,40000.0,59.7546,59.7918,59.7453,59.7825,40000.0
2013-08-05 10:00:00,64.19,64.25,64.18,64.23,21000.0,59.7918,59.8477,59.7825,59.8291,21000.0
2013-08-05 10:05:00,64.24,64.25,64.16,64.19,50000.0,59.8384,59.8477,59.7639,59.7918,50000.0
2013-08-05 10:10:00,64.14,64.19,64.1,64.1,82000.0,59.7453,59.7918,59.708,59.708,82000.0
2013-08-05 10:15:00,64.12,64.18,64.06,64.1,679000.0,59.7266,59.7825,59.6707,59.708,679000.0
2013-08-05 10:20:00,64.1,64.39,64.1,64.31,114000.0,59.708,59.9781,59.708,59.9036,114000.0
2013-08-05 10:25:00,64.31,64.31,64.17,64.24,69000.0,59.9036,59.9036,59.7732,59.8384,69000.0
2013-08-05 10:30:00,64.28,64.33,64.17,64.21,106000.0,59.8757,59.9222,59.7732,59.8105,106000.0
2013-08-05 10:35:00,64.18,64.29,64.18,64.22,100000.0,59.7825,59.885,59.7825,59.8198,100000.0
2013-08-05 10:40:00,64.25,64.28,64.22,64.22,91000.0,59.8477,59.8757,59.8198,59.8198,91000.0
2013-08-05 10:45:00,64.22,64.24,64.12,64.12,28000.0,59.8198,59.8384,59.7266,59.7266,28000.0
2013-08-05 10:50:00,64.12,64.15,64.11,64.13,20000.0,59.7266,59.7546,59.7173,59.7359,20000.0
2013-08-05 10:55:00,64.14,64.15,64.11,64.13,37000.0,59.7453,59.7546,59.7173,59.7359,37000.0
2013-08-05 11:00:00,64.12,64.24,64.12,64.2,70000.0,59.7266,59.8384,59.7266,59.8011,70000.0
2013-08-05 11:05:00,64.25,64.25,64.17,64.18,69000.0,59.8477,59.8477,59.7732,59.7825,69000.0
2013-08-05 11:10:00,64.18,64.21,64.17,64.21,63000.0,59.7825,59.8105,59.7732,59.8105,63000.0
2013-08-05 11:15:00,64.2,64.22,64.12,64.15,39000.0,59.8011,59.8198,59.7266,59.7546,39000.0
2013-08-05 11:20:00,64.15,64.15,64.12,64.15,23000.0,59.7546,59.7546,59.7266,59.7546,23000.0
2013-08-05 11:25:00,64.12,64.15,64.1,64.14,49000.0,59.7266,59.7546,59.708,59.7453,49000.0
2013-08-05 11:30:00,64.12,64.12,64.04,64.08,58000.0,59.7266,59.7266,59.6521,59.6894,58000.0
2013-08-05 11:35:00,64.1,64.11,64.05,64.09,39000.0,59.708,59.7173,59.6614,59.6987,39000.0
2013-08-05 11:40:00,64.08,64.15,64.08,64.1,55000.0,59.6894,59.7546,59.6894,59.708,55000.0
2013-08-05 11:45:00,64.11,64.14,64.1,64.1,32000.0,59.7173,59.7453,59.708,59.708,32000.0
2013-08-05 11:50:00,64.11,64.14,64.08,64.1,77000.0,59.7173,59.7453,59.6894,59.708,77000.0
2013-08-05 11:55:00,64.12,64.15,64.11,64.14,19000.0,59.7266,59.7546,59.7173,59.7453,19000.0
2013-08-05 12:00:00,64.15,64.22,64.14,64.15,118000.0,59.7546,59.8198,59.7453,59.7546,118000.0
2013-08-05 12:05:00,64.17,64.21,64.14,64.21,24000.0,59.7732,59.8105,59.7453,59.8105,24000.0
2013-08-05 12:10:00,64.17,64.22,64.17,64.22,15000.0,59.7732,59.8198,59.7732,59.8198,15000.0
2013-08-05 12:15:00,64.24,64.34,64.24,64.33,23000.0,59.8384,59.9316,59.8384,59.9222,23000.0
2013-08-05 12:20:00,64.34,64.4,64.33,64.38,16000.0,59.9316,59.9874,59.9222,59.9688,16000.0
2013-08-05 12:25:00,64.4,64.4,64.38,64.4,16000.0,59.9874,59.9874,59.9688,59.9874,16000.0
2013-08-05 12:30:00,64.41,64.41,64.37,64.4,13000.0,59.9968,59.9968,59.9595,59.9874,13000.0
2013-08-05 12:35:00,64.36,64.36,64.27,64.27,28000.0,59.9502,59.9502,59.8663,59.8663,28000.0
2013-08-05 12:40:00,64.32,64.34,64.3,64.34,17000.0,59.9129,59.9316,59.8943,59.9316,17000.0
2013-08-05 12:45:00,64.31,64.35,64.31,64.35,15000.0,59.9036,59.9409,59.9036,59.9409,15000.0
2013-08-05 12:50:00,64.34,64.37,64.3,64.31,51000.0,59.9316,59.9595,59.8943,59.9036,51000.0
2013-08-05 12:55:00,64.32,64.4,64.31,64.4,98000.0,59.9129,59.9874,59.9036,59.9874,98000.0
2013-08-05 13:00:00,64.4,64.43,64.4,64.42,40000.0,59.9874,60.0154,59.9874,60.0061,40000.0
2013-08-05 13:05:00,64.41,64.43,64.35,64.35,42000.0,59.9968,60.0154,59.9409,59.9409,42000.0
2013-08-05 13:10:00,64.35,64.37,64.3,64.35,32000.0,59.9409,59.9595,59.8943,59.9409,32000.0
2013-08-05 13:15:00,64.37,64.4,64.32,64.32,35000.0,59.9595,59.9874,59.9129,59.9129,35000.0
2013-08-05 13:20:00,64.34,64.39,64.32,64.36,36000.0,59.9316,59.9781,59.9129,59.9502,36000.0
2013-08-05 13:25:00,64.36,64.41,64.36,64.4,49000.0,59.9502,59.9968,59.9502,59.9874,49000.0
2013-08-05 13:30:00,64.41,64.41,64.34,64.41,45000.0,59.9968,59.9968,59.9316,59.9968,45000.0
2013-08-05 13:35:00,64.38,64.47,64.36,64.44,72000.0,59.9688,60.0526,59.9502,60.0247,72000.0
2013-08-05 13:40:00,64.43,64.45,64.39,64.4,30000.0,60.0154,60.034,59.9781,59.9874,30000.0
2013-08-05 13:45:00,64.42,64.5,64.42,64.5,32000.0,60.0061,60.0806,60.0061,60.0806,32000.0
2013-08-05 13:50:00,64.5,64.57,64.49,64.55,134000.0,60.0806,60.1458,60.0713,60.1272,134000.0
2013-08-05 13:55:00,64.56,64.59,64.4,64.42,372000.0,60.1365,60.1644,59.9874,60.0061,372000.0
2013-08-05 14:00:00,64.4,64.4,64.2,64.22,124000.0,59.9874,59.9874,59.8011,59.8198,124000.0
2013-08-05 14:05:00,64.25,64.3,64.22,64.25,58000.0,59.8477,59.8943,59.8198,59.8477,58000.0
2013-08-05 14:10:00,64.23,64.35,64.23,64.27,41000.0,59.8291,59.9409,59.8291,59.8663,41000.0
2013-08-05 14:15:00,64.25,64.28,64.23,64.25,30000.0,59.8477,59.8757,59.8291,59.8477,30000.0
2013-08-05 14:20:00,64.25,64.28,64.21,64.21,26000.0,59.8477,59.8757,59.8105,59.8105,26000.0
2013-08-05 14:25:00,64.2,64.22,64.14,64.18,48000.0,59.8011,59.8198,59.7453,59.7825,48000.0
2013-08-05 14:30:00,64.19,64.21,64.04,64.1,98000.0,59.7918,59.8105,59.6521,59.708,98000.0
2013-08-05 14:35:00,64.08,64.1,64.07,64.1,13000.0,59.6894,59.708,59.6801,59.708,13000.0
2013-08-05 14:40:00,64.1,64.13,64.1,64.13,30000.0,59.708,59.7359,59.708,59.7359,30000.0
2013-08-05 14:45:00,64.11,64.11,64.08,64.11,19000.0,59.7173,59.7173,59.6894,59.7173,19000.0
2013-08-05 14:50:00,64.11,64.13,64.1,64.12,30000.0,59.7173,59.7359,59.708,59.7266,30000.0
2013-08-05 14:55:00,64.13,64.17,64.1,64.17,40000.0,59.7359,59.7732,59.708,59.7732,40000.0
2013-08-05 15:00:00,64.14,64.16,64.1,64.12,53000.0,59.7453,59.7639,59.708,59.7266,53000.0
2013-08-05 15:05:00,64.13,64.16,64.1,64.11,24000.0,59.7359,59.7639,59.708,59.7173,24000.0
2013-08-05 15:10:00,64.12,64.16,64.08,64.15,86000.0,59.7266,59.7639,59.6894,59.7546,86000.0
2013-08-05 15:15:00,64.15,64.22,64.15,64.18,42000.0,59.7546,59.8198,59.7546,59.7825,42000.0
2013-08-05 15:20:00,64.17,64.19,64.1,64.12,27000.0,59.7732,59.7918,59.708,59.7266,27000.0
2013-08-05 15:25:00,64.12,64.23,64.12,64.23,34000.0,59.7266,59.8291,59.7266,59.8291,34000.0
2013-08-05 15:30:00,64.22,64.3,64.19,64.2,107000.0,59.8198,59.8943,59.7918,59.8011,107000.0
2013-08-05 15:35:00,64.21,64.27,64.2,64.25,42000.0,59.8105,59.8663,59.8011,59.8477,42000.0
2013-08-05 15:40:00,64.25,64.26,64.2,64.23,70000.0,59.8477,59.857,59.8011,59.8291,70000.0
2013-08-05 15:45:00,64.22,64.27,64.2,64.2,97000.0,59.8198,59.8663,59.8011,59.8011,97000.0
2013-08-05 15:50:00,64.2,64.23,64.15,64.16,101000.0,59.8011,59.8291,59.7546,59.7639,101000.0
2013-08-05 15:55:00,64.16,64.23,64.15,64.21,203000.0,59.7639,59.8291,59.7546,59.8105,203000.0
2013-08-06 09:30:00,64.22,64.36,64.03,64.23,173000.0,59.8198,59.9502,59.6428,59.8291,173000.0
2013-08-06 09:35:00,64.28,64.37,64.23,64.23,199000.0,59.8757,59.9595,59.8291,59.8291,199000.0
2013-08-06 09:40:00,64.24,64.33,64.2,64.22,162000.0,59.8384,59.9222,59.8011,59.8198,162000.0
2013-08-06 09:45:00,64.26,64.29,64.16,64.16,116000.0,59.857,59.885,59.7639,59.7639,116000.0
2013-08-06 09:50:00,64.21,64.21,64.0,64.02,164000.0,59.8105,59.8105,59.6148,59.6335,164000.0
2013-08-06 09:55:00,64.03,64.19,64.03,64.16,102000.0,59.6428,59.7918,59.6428,59.7639,102000.0
2013-08-06 10:00:00,64.2,64.2,64.0,64.1,109000.0,59.8011,59.8011,59.6148,59.708,109000.0
2013-08-06 10:05:00,64.1,64.24,64.1,64.24,56000.0,59.708,59.8384,59.708,59.8384,56000.0
2013-08-06 10:10:00,64.24,64.3,64.18,64.3,42000.0,59.8384,59.8943,59.7825,59.8943,42000.0
2013-08-06 10:15:00,64.3,64.36,64.29,64.36,82000.0,59.8943,59.9502,59.885,59.9502,82000.0
2013-08-06 10:20:00,64.36,64.39,64.32,64.38,47000.0,59.9502,59.9781,59.9129,59.9688,47000.0
2013-08-06 10:25:00,64.38,64.58,64.38,64.54,122000.0,59.9688,60.1551,59.9688,60.1178,122000.0
2013-08-06 10:30:00,64.47,64.5,64.37,64.42,99000.0,60.0526,60.0806,59.9595,60.0061,99000.0
2013-08-06 10:35:00,64.39,64.44,64.25,64.3,122000.0,59.9781,60.0247,59.8477,59.8943,122000.0
2013-08-06 10:40:00,64.31,64.34,64.23,64.28,112000.0,59.9036,59.9316,59.8291,59.8757,112000.0
2013-08-06 10:45:00,64.28,64.41,64.27,64.39,54000.0,59.8757,59.9968,59.8663,59.9781,54000.0
2013-08-06 10:50:00,64.37,64.41,64.33,64.38,52000.0,59.9595,59.9968,59.9222,59.9688,52000.0
2013-08-06 10:55:00,64.41,64.41,64.34,64.35,68000.0,59.9968,59.9968,59.9316,59.9409,68000.0
2013-08-06 11:00:00,64.36,64.38,64.28,64.31,94000.0,59.9502,59.9688,59.8757,59.9036,94000.0
2013-08-06 11:05:00,64.32,64.39,64.31,64.39,105000.0,59.9129,59.9781,59.9036,59.9781,105000.0
2013-08-06 11:10:00,64.39,64.41,64.33,64.41,113000.0,59.9781,59.9968,59.9222,59.9968,113000.0
2013-08-06 11:15:00,64.37,64.44,64.34,64.42,87000.0,59.9595,60.0247,59.9316,60.0061,87000.0
2013-08-06 11:20:00,64.45,64.58,64.45,64.58,61000.0,60.034,60.1551,60.034,60.1551,61000.0
2013-08-06 11:25:00,64.58,64.68,64.57,64.67,92000.0,60.1551,60.2483,60.1458,60.2389,92000.0
2013-08-06 11:30:00,64.67,64.76,64.65,64.76,77000.0,60.2389,60.3228,60.2203,60.3228,77000.0
2013-08-06 11:35:00,64.77,64.88,64.75,64.83,93000.0,60.3321,60.4346,60.3135,60.388,93000.0
2013-08-06 11:40:00,64.83,64.84,64.76,64.78,69000.0,60.388,60.3973,60.3228,60.3414,69000.0
2013-08-06 11:45:00,64.78,64.92,64.75,64.92,112000.0,60.3414,60.4718,60.3135,60.4718,112000.0
2013-08-06 11:50:00,64.92,64.92,64.86,64.89,66000.0,60.4718,60.4718,60.4159,60.4439,66000.0
2013-08-06 11:55:00,64.87,64.93,64.87,64.92,83000.0,60.4252,60.4811,60.4252,60.4718,83000.0
2013-08-06 12:00:00,64.9,64.92,64.84,64.88,63000.0,60.4532,60.4718,60.3973,60.4346,63000.0
2013-08-06 12:05:00,64.89,64.91,64.85,64.91,36000.0,60.4439,60.4625,60.4066,60.4625,36000.0
2013-08-06 12:10:00,64.92,64.98,64.89,64.89,115000.0,60.4718,60.5277,60.4439,60.4439,115000.0
2013-08-06 12:15:00,64.9,64.92,64.89,64.89,54000.0,60.4532,60.4718,60.4439,60.4439,54000.0
2013-08-06 12:20:00,64.85,64.89,64.84,64.87,18000.0,60.4066,60.4439,60.3973,60.4252,18000.0
2013-08-06 12:25:00,64.89,64.9,64.86,64.9,29000.0,60.4439,60.4532,60.4159,60.4532,29000.0
2013-08-06 12:30:00,64.9,64.99,64.88,64.96,63000.0,60.4532,60.537,60.4346,60.5091,63000.0
2013-08-06 12:35:00,64.97,65.08,64.97,65.07,90000.0,60.5184,60.6208,60.5184,60.6115,90000.0
2013-08-06 12:40:00,65.1,65.19,65.06,65.16,108000.0,60.6395,60.7233,60.6022,60.6954,108000.0
2013-08-06 12:45:00,65.15,65.18,65.13,65.16,71000.0,60.6861,60.714,60.6674,60.6954,71000.0
2013-08-06 12:50:00,65.16,65.18,65.11,65.15,63000.0,60.6954,60.714,60.6488,60.6861,63000.0
2013-08-06 12:55:00,65.15,65.19,65.12,65.19,49000.0,60.6861,60.7233,60.6581,60.7233,49000.0
2013-08-06 13:00:00,65.17,65.38,65.17,65.3,187000.0,60.7047,60.9003,60.7047,60.8258,187000.0
2013-08-06 13:05:00,65.31,65.41,65.29,65.4,138000.0,60.8351,60.9282,60.8165,60.9189,138000.0
2013-08-06 13:10:00,65.4,65.42,65.34,65.4,147000.0,60.9189,60.9376,60.863,60.9189,147000.0
2013-08-06 13:15:00,65.4,65.49,65.36,65.36,212000.0,60.9189,61.0028,60.8817,60.8817,212000.0
2013-08-06 13:20:00,65.36,65.49,65.33,65.39,84000.0,60.8817,61.0028,60.8537,60.9096,84000.0
2013-08-06 13:25:00,65.39,65.45,65.37,65.39,67000.0,60.9096,60.9655,60.891,60.9096,67000.0
2013-08-06 13:30:00,65.41,65.43,65.26,65.26,122000.0,60.9282,60.9469,60.7885,60.7885,122000.0
2013-08-06 13:35:00,65.25,65.28,65.06,65.08,272000.0,60.7792,60.8071,60.6022,60.6208,272000.0
2013-08-06 13:40:00,65.08,65.24,65.05,65.19,89000.0,60.6208,60.7699,60.5929,60.7233,89000.0
2013-08-06 13:45:00,65.19,65.25,65.15,65.25,47000.0,60.7233,60.7792,60.6861,60.7792,47000.0
2013-08-06 13:50:00,65.21,65.37,65.21,65.37,86000.0,60.7419,60.891,60.7419,60.891,86000.0
2013-08-06 13:55:00,65.39,65.45,65.33,65.43,52000.0,60.9096,60.9655,60.8537,60.9469,52000.0
2013-08-06 14:00:00,65.44,65.44,65.32,65.4,163000.0,60.9562,60.9562,60.8444,60.9189,163000.0
2013-08-06 14:05:00,65.41,65.63,65.4,65.62,157000.0,60.9282,61.1332,60.9189,61.1238,157000.0
2013-08-06 14:10:00,65.63,65.63,65.49,65.49,62000.0,61.1332,61.1332,61.0028,61.0028,62000.0
2013-08-06 14:15:00,65.47,65.53,65.45,65.5,54000.0,60.9841,61.04,60.9655,61.0121,54000.0
2013-08-06 14:20:00,65.51,65.66,65.51,65.66,49000.0,61.0214,61.1611,61.0214,61.1611,49000.0
2013-08-06 14:25:00,65.67,65.7,65.56,65.56,121000.0,61.1704,61.1984,61.068,61.068,121000.0
2013-08-06 14:30:00,65.55,65.63,65.5,65.58,94000.0,61.0586,61.1332,61.0121,61.0866,94000.0
2013-08-06 14:35:00,65.58,65.58,65.52,65.52,25000.0,61.0866,61.0866,61.0307,61.0307,25000.0
2013-08-06 14:40:00,65.55,65.56,65.35,65.35,76000.0,61.0586,61.068,60.8723,60.8723,76000.0
2013-08-06 14:45:00,65.37,65.5,65.36,65.49,75000.0,60.891,61.0121,60.8817,61.0028,75000.0
2013-08-06 14:50:00,65.48,65.49,65.39,65.46,87000.0,60.9934,61.0028,60.9096,60.9748,87000.0
2013-08-06 14:55:00,65.46,65.51,65.46,65.5,99000.0,60.9748,61.0214,60.9748,61.0121,99000.0
2013-08-06 15:00:00,65.5,65.51,65.44,65.45,44000.0,61.0121,61.0214,60.9562,60.9655,44000.0
2013-08-06 15:05:00,65.44,65.5,65.44,65.5,47000.0,60.9562,61.0121,60.9562,61.0121,47000.0
2013-08-06 15:10:00,65.5,65.56,65.49,65.52,74000.0,61.0121,61.068,61.0028,61.0307,74000.0
2013-08-06 15:15:00,65.54,65.55,65.46,65.5,28000.0,61.0493,61.0586,60.9748,61.0121,28000.0
2013-08-06 15:20:00,65.5,65.57,65.5,65.56,96000.0,61.0121,61.0773,61.0121,61.068,96000.0
2013-08-06 15:25:00,65.55,65.61,65.54,65.56,46000.0,61.0586,61.1145,61.0493,61.068,46000.0
2013-08-06 15:30:00,65.57,65.57,65.41,65.41,101000.0,61.0773,61.0773,60.9282,60.9282,101000.0
2013-08-06 15:35:00,65.37,65.49,65.36,65.48,121000.0,60.891,61.0028,60.8817,60.9934,121000.0
2013-08-06 15:40:00,65.46,65.49,65.42,65.48,86000.0,60.9748,61.0028,60.9376,60.9934,86000.0
2013-08-06 15:45:00,65.46,65.49,65.39,65.4,134000.0,60.9748,61.0028,60.9096,60.9189,134000.0
2013-08-06 15:50:00,65.41,65.43,65.27,65.39,412000.0,60.9282,60.9469,60.7978,60.9096,412000.0
2013-08-06 15:55:00,65.39,65.41,65.36,65.41,225000.0,60.9096,60.9282,60.8817,60.9282,225000.0
2013-08-07 09:30:00,65.3,65.3,65.1,65.22,163000.0,60.8258,60.8258,60.6395,60.7513,163000.0
2013-08-07 09:35:00,65.17,65.22,65.0,65.14,64000.0,60.7047,60.7513,60.5463,60.6767,64000.0
2013-08-07 09:40:00,65.03,65.08,64.84,64.89,83000.0,60.5743,60.6208,60.3973,60.4439,83000.0
2013-08-07 09:45:00,64.92,65.03,64.89,65.0,125000.0,60.4718,60.5743,60.4439,60.5463,125000.0
2013-08-07 09:50:00,64.95,64.95,64.78,64.83,74000.0,60.4998,60.4998,60.3414,60.388,74000.0
2013-08-07 09:55:00,64.79,64.84,64.66,64.68,69000.0,60.3507,60.3973,60.2296,60.2483,69000.0
2013-08-07 10:00:00,64.7,64.7,64.51,64.66,89000.0,60.2669,60.2669,60.0899,60.2296,89000.0
2013-08-07 10:05:00,64.66,64.81,64.66,64.77,52000.0,60.2296,60.3693,60.2296,60.3321,52000.0
2013-08-07 10:10:00,64.78,64.8,64.69,64.7,199000.0,60.3414,60.36,60.2576,60.2669,199000.0
2013-08-07 10:15:00,64.71,64.82,64.7,64.75,24000.0,60.2762,60.3787,60.2669,60.3135,24000.0
2013-08-07 10:20:00,64.75,64.78,64.6,64.7,69000.0,60.3135,60.3414,60.1737,60.2669,69000.0
2013-08-07 10:25:00,64.68,64.68,64.53,64.6,138000.0,60.2483,60.2483,60.1085,60.1737,138000.0
2013-08-07 10:30:00,64.59,64.68,64.52,64.66,73000.0,60.1644,60.2483,60.0992,60.2296,73000.0
2013-08-07 10:35:00,64.66,64.66,64.59,64.61,34000.0,60.2296,60.2296,60.1644,60.1831,34000.0
2013-08-07 10:40:00,64.63,64.8,64.62,64.79,53000.0,60.2017,60.36,60.1924,60.3507,53000.0
2013-08-07 10:45:00,64.77,64.82,64.75,64.78,72000.0,60.3321,60.3787,60.3135,60.3414,72000.0
2013-08-07 10:50:00,64.8,64.84,64.78,64.78,35000.0,60.36,60.3973,60.3414,60.3414,35000.0
2013-08-07 10:55:00,64.81,64.83,64.77,64.78,42000.0,60.3693,60.388,60.3321,60.3414,42000.0
2013-08-07 11:00:00,64.78,64.8,64.74,64.74,19000.0,60.3414,60.36,60.3041,60.3041,19000.0
2013-08-07 11:05:00,64.74,64.75,64.66,64.74,36000.0,60.3041,60.3135,60.2296,60.3041,36000.0
2013-08-07 11:10:00,64.74,64.77,64.67,64.7,35000.0,60.3041,60.3321,60.2389,60.2669,35000.0
2013-08-07 11:15:00,64.68,64.75,64.67,64.67,25000.0,60.2483,60.3135,60.2389,60.2389,25000.0
2013-08-07 11:20:00,64.67,64.67,64.55,64.6,57000.0,60.2389,60.2389,60.1272,60.1737,57000.0
2013-08-07 11:25:00,64.61,64.61,64.55,64.55,12000.0,60.1831,60.1831,60.1272,60.1272,12000.0
2013-08-07 11:30:00,64.57,64.63,64.57,64.63,22000.0,60.1458,60.2017,60.1458,60.2017,22000.0
2013-08-07 11:35:00,64.62,64.66,64.6,64.6,117000.0,60.1924,60.2296,60.1737,60.1737,117000.0
2013-08-07 11:40:00,64.62,64.64,64.58,64.6,106000.0,60.1924,60.211,60.1551,60.1737,106000.0
2013-08-07 11:45:00,64.58,64.58,64.5,64.54,31000.0,60.1551,60.1551,60.0806,60.1178,31000.0
2013-08-07 11:50:00,64.51,64.63,64.51,64.61,152000.0,60.0899,60.2017,60.0899,60.1831,152000.0
2013-08-07 11:55:00,64.62,64.67,64.55,64.55,36000.0,60.1924,60.2389,60.1272,60.1272,36000.0
2013-08-07 12:00:00,64.56,64.59,64.51,64.57,235000.0,60.1365,60.1644,60.0899,60.1458,235000.0
2013-08-07 12:05:00,64.58,64.69,64.57,64.67,237000.0,60.1551,60.2576,60.1458,60.2389,237000.0
2013-08-07 12:10:00,64.66,64.68,64.61,64.61,76000.0,60.2296,60.2483,60.1831,60.1831,76000.0
2013-08-07 12:15:00,64.61,64.66,64.6,64.61,108000.0,60.1831,60.2296,60.1737,60.1831,108000.0
2013-08-07 12:20:00,64.65,64.67,64.63,64.65,27000.0,60.2203,60.2389,60.2017,60.2203,27000.0
2013-08-07 12:25:00,64.64,64.69,64.64,64.67,49000.0,60.211,60.2576,60.211,60.2389,49000.0
2013-08-07 12:30:00,64.67,64.69,64.66,64.68,25000.0,60.2389,60.2576,60.2296,60.2483,25000.0
2013-08-07 12:35:00,64.68,64.91,64.66,64.86,491000.0,60.2483,60.4625,60.2296,60.4159,491000.0
2013-08-07 12:40:00,64.83,64.9,64.83,64.86,31000.0,60.388,60.4532,60.388,60.4159,31000.0
2013-08-07 12:45:00,64.83,64.86,64.81,64.82,33000.0,60.388,60.4159,60.3693,60.3787,33000.0
2013-08-07 12:50:00,64.82,64.84,64.81,64.84,13000.0,60.3787,60.3973,60.3693,60.3973,13000.0
2013-08-07 12:55:00,64.82,64.84,64.75,64.8,59000.0,60.3787,60.3973,60.3135,60.36,59000.0
2013-08-07 13:00:00,64.81,64.87,64.81,64.87,18000.0,60.3693,60.4252,60.3693,60.4252,18000.0
2013-08-07 13:05:00,64.86,64.9,64.85,64.89,38000.0,60.4159,60.4532,60.4066,60.4439,38000.0
2013-08-07 13:10:00,64.9,64.98,64.9,64.94,24000.0,60.4532,60.5277,60.4532,60.4904,24000.0
2013-08-07 13:15:00,64.96,64.96,64.84,64.89,36000.0,60.5091,60.5091,60.3973,60.4439,36000.0
2013-08-07 13:20:00,64.83,64.85,64.82,64.83,7000.0,60.388,60.4066,60.3787,60.388,7000.0
2013-08-07 13:25:00,64.82,64.88,64.82,64.86,22000.0,60.3787,60.4346,60.3787,60.4159,22000.0
2013-08-07 13:30:00,64.87,64.89,64.85,64.89,24000.0,60.4252,60.4439,60.4066,60.4439,24000.0
2013-08-07 13:35:00,64.89,64.9,64.76,64.77,65000.0,60.4439,60.4532,60.3228,60.3321,65000.0
2013-08-07 13:40:00,64.81,64.85,64.79,64.85,36000.0,60.3693,60.4066,60.3507,60.4066,36000.0
2013-08-07 13:45:00,64.86,64.86,64.84,64.84,18000.0,60.4159,60.4159,60.3973,60.3973,18000.0
2013-08-07 13:50:00,64.86,64.89,64.85,64.89,21000.0,60.4159,60.4439,60.4066,60.4439,21000.0
2013-08-07 13:55:00,64.89,64.97,64.88,64.97,23000.0,60.4439,60.5184,60.4346,60.5184,23000.0
2013-08-07 14:00:00,64.96,64.97,64.85,64.85,53000.0,60.5091,60.5184,60.4066,60.4066,53000.0
2013-08-07 14:05:00,64.85,64.85,64.77,64.77,18000.0,60.4066,60.4066,60.3321,60.3321,18000.0
2013-08-07 14:10:00,64.79,64.8,64.78,64.8,14000.0,60.3507,60.36,60.3414,60.36,14000.0
2013-08-07 14:15:00,64.8,64.86,64.8,64.82,69000.0,60.36,60.4159,60.36,60.3787,69000.0
2013-08-07 14:20:00,64.81,64.81,64.72,64.72,46000.0,60.3693,60.3693,60.2855,60.2855,46000.0
2013-08-07 14:25:00,64.75,64.78,64.72,64.77,19000.0,60.3135,60.3414,60.2855,60.3321,19000.0
2013-08-07 14:30:00,64.76,64.78,64.7,64.7,29000.0,60.3228,60.3414,60.2669,60.2669,29000.0
2013-08-07 14:35:00,64.69,64.72,64.67,64.69,30000.0,60.2576,60.2855,60.2389,60.2576,30000.0
2013-08-07 14:40:00,64.69,64.7,64.65,64.65,21000.0,60.2576,60.2669,60.2203,60.2203,21000.0
2013-08-07 14:45:00,64.65,64.74,64.65,64.74,22000.0,60.2203,60.3041,60.2203,60.3041,22000.0
2013-08-07 14:50:00,64.76,64.83,64.74,64.75,37000.0,60.3228,60.388,60.3041,60.3135,37000.0
2013-08-07 14:55:00,64.78,64.82,64.76,64.78,50000.0,60.3414,60.3787,60.3228,60.3414,50000.0
2013-08-07 15:00:00,64.82,64.84,64.79,64.84,29000.0,60.3787,60.3973,60.3507,60.3973,29000.0
2013-08-07 15:05:00,64.86,64.86,64.8,64.83,26000.0,60.4159,60.4159,60.36,60.388,26000.0
2013-08-07 15:10:00,64.86,64.9,64.81,64.82,62000.0,60.4159,60.4532,60.3693,60.3787,62000.0
2013-08-07 15:15:00,64.82,64.85,64.79,64.85,69000.0,60.3787,60.4066,60.3507,60.4066,69000.0
2013-08-07 15:20:00,64.85,64.9,64.8,64.81,45000.0,60.4066,60.4532,60.36,60.3693,45000.0
2013-08-07 15:25:00,64.82,64.82,64.74,64.79,67000.0,60.3787,60.3787,60.3041,60.3507,67000.0
2013-08-07 15:30:00,64.8,64.8,64.73,64.74,46000.0,60.36,60.36,60.2948,60.3041,46000.0
2013-08-07 15:35:00,64.75,64.75,64.67,64.73,130000.0,60.3135,60.3135,60.2389,60.2948,130000.0
2013-08-07 15:40:00,64.73,64.73,64.64,64.7,77000.0,60.2948,60.2948,60.211,60.2669,77000.0
2013-08-07 15:45:00,64.68,64.73,64.68,64.68,113000.0,60.2483,60.2948,60.2483,60.2483,113000.0
2013-08-07 15:50:00,64.69,64.7,64.57,64.61,116000.0,60.2576,60.2669,60.1458,60.1831,116000.0
2013-08-07 15:55:00,64.59,64.68,64.58,64.61,241000.0,60.1644,60.2483,60.1551,60.1831,241000.0
2013-08-08 09:30:00,64.91,65.0,64.76,64.89,133000.0,60.4625,60.5463,60.3228,60.4439,133000.0
2013-08-08 09:35:00,64.8,64.9,64.8,64.89,39000.0,60.36,60.4532,60.36,60.4439,39000.0
2013-08-08 09:40:00,64.82,64.88,64.57,64.6,93000.0,60.3787,60.4346,60.1458,60.1737,93000.0
2013-08-08 09:45:00,64.65,64.66,64.55,64.61,52000.0,60.2203,60.2296,60.1272,60.1831,52000.0
2013-08-08 09:50:00,64.61,64.71,64.6,64.71,72000.0,60.1831,60.2762,60.1737,60.2762,72000.0
2013-08-08 09:55:00,64.71,64.75,64.67,64.73,65000.0,60.2762,60.3135,60.2389,60.2948,65000.0
2013-08-08 10:00:00,64.75,64.75,64.58,64.58,61000.0,60.3135,60.3135,60.1551,60.1551,61000.0
2013-08-08 10:05:00,64.58,64.58,64.43,64.45,91000.0,60.1551,60.1551,60.0154,60.034,91000.0
2013-08-08 10:10:00,64.49,64.5,64.4,64.4,118000.0,60.0713,60.0806,59.9874,59.9874,118000.0
2013-08-08 10:15:00,64.4,64.4,64.31,64.33,98000.0,59.9874,59.9874,59.9036,59.9222,98000.0
2013-08-08 10:20:00,64.33,64.43,64.31,64.39,61000.0,59.9222,60.0154,59.9036,59.9781,61000.0
2013-08-08 10:25:00,64.38,64.42,64.34,64.36,46000.0,59.9688,60.0061,59.9316,59.9502,46000.0
2013-08-08 10:30:00,64.35,64.35,64.23,64.23,89000.0,59.9409,59.9409,59.8291,59.8291,89000.0
2013-08-08 10:35:00,64.23,64.27,64.16,64.16,95000.0,59.8291,59.8663,59.7639,59.7639,95000.0
2013-08-08 10:40:00,64.17,64.27,64.15,64.21,67000.0,59.7732,59.8663,59.7546,59.8105,67000.0
2013-08-08 10:45:00,64.2,64.27,64.16,64.23,49000.0,59.8011,59.8663,59.7639,59.8291,49000.0
2013-08-08 10:50:00,64.25,64.26,64.15,64.15,39000.0,59.8477,59.857,59.7546,59.7546,39000.0
2013-08-08 10:55:00,64.19,64.26,64.18,64.24,44000.0,59.7918,59.857,59.7825,59.8384,44000.0
2013-08-08 11:00:00,64.29,64.35,64.23,64.33,41000.0,59.885,59.9409,59.8291,59.9222,41000.0
2013-08-08 11:05:00,64.3,64.33,64.24,64.29,43000.0,59.8943,59.9222,59.8384,59.885,43000.0
2013-08-08 11:10:00,64.32,64.38,64.26,64.27,51000.0,59.9129,59.9688,59.857,59.8663,51000.0
2013-08-08 11:15:00,64.28,64.36,64.28,64.32,30000.0,59.8757,59.9502,59.8757,59.9129,30000.0
2013-08-08 11:20:00,64.33,64.43,64.33,64.39,38000.0,59.9222,60.0154,59.9222,59.9781,38000.0
2013-08-08 11:25:00,64.38,64.38,64.31,64.36,44000.0,59.9688,59.9688,59.9036,59.9502,44000.0
2013-08-08 11:30:00,64.4,64.44,64.35,64.42,29000.0,59.9874,60.0247,59.9409,60.0061,29000.0
2013-08-08 11:35:00,64.43,64.47,64.43,64.47,29000.0,60.0154,60.0526,60.0154,60.0526,29000.0
2013-08-08 11:40:00,64.49,64.5,64.47,64.47,45000.0,60.0713,60.0806,60.0526,60.0526,45000.0
2013-08-08 11:45:00,64.45,64.5,64.43,64.45,26000.0,60.034,60.0806,60.0154,60.034,26000.0
2013-08-08 11:50:00,64.45,64.46,64.43,64.46,15000.0,60.034,60.0433,60.0154,60.0433,15000.0
2013-08-08 11:55:00,64.43,64.46,64.43,64.44,73000.0,60.0154,60.0433,60.0154,60.0247,73000.0
2013-08-08 12:00:00,64.46,64.46,64.43,64.43,35000.0,60.0433,60.0433,60.0154,60.0154,35000.0
2013-08-08 12:05:00,64.43,64.45,64.42,64.42,23000.0,60.0154,60.034,60.0061,60.0061,23000.0
2013-08-08 12:10:00,64.4,64.48,64.4,64.47,94000.0,59.9874,60.062,59.9874,60.0526,94000.0
2013-08-08 12:15:00,64.48,64.51,64.4,64.42,74000.0,60.062,60.0899,59.9874,60.0061,74000.0
2013-08-08 12:20:00,64.44,64.44,64.42,64.42,3000.0,60.0247,60.0247,60.0061,60.0061,3000.0
2013-08-08 12:25:00,64.42,64.5,64.42,64.48,17000.0,60.0061,60.0806,60.0061,60.062,17000.0
2013-08-08 12:30:00,64.5,64.5,64.48,64.48,48000.0,60.0806,60.0806,60.062,60.062,48000.0
2013-08-08 12:35:00,64.49,64.58,64.48,64.58,42000.0,60.0713,60.1551,60.062,60.1551,42000.0
2013-08-08 12:40:00,64.58,64.68,64.57,64.67,37000.0,60.1551,60.2483,60.1458,60.2389,37000.0
2013-08-08 12:45:00,64.69,64.69,64.62,64.62,37000.0,60.2576,60.2576,60.1924,60.1924,37000.0
2013-08-08 12:50:00,64.62,64.69,64.62,64.69,23000.0,60.1924,60.2576,60.1924,60.2576,23000.0
2013-08-08 12:55:00,64.67,64.67,64.63,64.67,27000.0,60.2389,60.2389,60.2017,60.2389,27000.0
2013-08-08 13:00:00,64.65,64.68,64.65,64.68,17000.0,60.2203,60.2483,60.2203,60.2483,17000.0
2013-08-08 13:05:00,64.69,64.69,64.65,64.67,11000.0,60.2576,60.2576,60.2203,60.2389,11000.0
2013-08-08 13:10:00,64.65,64.66,64.61,64.64,18000.0,60.2203,60.2296,60.1831,60.211,18000.0
2013-08-08 13:15:00,64.65,64.72,64.63,64.72,27000.0,60.2203,60.2855,60.2017,60.2855,27000.0
2013-08-08 13:20:00,64.69,64.74,64.69,64.74,14000.0,60.2576,60.3041,60.2576,60.3041,14000.0
2013-08-08 13:25:00,64.75,64.75,64.68,64.68,15000.0,60.3135,60.3135,60.2483,60.2483,15000.0
2013-08-08 13:30:00,64.71,64.71,64.69,64.71,7000.0,60.2762,60.2762,60.2576,60.2762,7000.0
2013-08-08 13:35:00,64.7,64.74,64.7,64.74,21000.0,60.2669,60.3041,60.2669,60.3041,21000.0
2013-08-08 13:40:00,64.73,64.73,64.67,64.67,18000.0,60.2948,60.2948,60.2389,60.2389,18000.0
2013-08-08 13:45:00,64.69,64.69,64.66,64.67,17000.0,60.2576,60.2576,60.2296,60.2389,17000.0
2013-08-08 13:50:00,64.67,64.72,64.66,64.7,95000.0,60.2389,60.2855,60.2296,60.2669,95000.0
2013-08-08 13:55:00,64.7,64.7,64.61,64.61,56000.0,60.2669,60.2669,60.1831,60.1831,56000.0
2013-08-08 14:00:00,64.63,64.69,64.62,64.66,28000.0,60.2017,60.2576,60.1924,60.2296,28000.0
2013-08-08 14:05:00,64.67,64.68,64.62,64.62,51000.0,60.2389,60.2483,60.1924,60.1924,51000.0
2013-08-08 14:10:00,64.62,64.68,64.62,64.68,19000.0,60.1924,60.2483,60.1924,60.2483,19000.0
2013-08-08 14:15:00,64.68,64.69,64.63,64.66,52000.0,60.2483,60.2576,60.2017,60.2296,52000.0
2013-08-08 14:20:00,64.66,64.68,64.62,64.65,24000.0,60.2296,60.2483,60.1924,60.2203,24000.0
2013-08-08 14:25:00,64.65,64.7,64.65,64.68,43000.0,60.2203,60.2669,60.2203,60.2483,43000.0
2013-08-08 14:30:00,64.67,64.7,64.62,64.63,41000.0,60.2389,60.2669,60.1924,60.2017,41000.0
2013-08-08 14:35:00,64.62,64.7,64.62,64.69,9000.0,60.1924,60.2669,60.1924,60.2576,9000.0
2013-08-08 14:40:00,64.7,64.71,64.6,64.66,38000.0,60.2669,60.2762,60.1737,60.2296,38000.0
2013-08-08 14:45:00,64.65,64.68,64.6,64.62,35000.0,60.2203,60.2483,60.1737,60.1924,35000.0
2013-08-08 14:50:00,64.6,64.6,64.53,64.56,22000.0,60.1737,60.1737,60.1085,60.1365,22000.0
2013-08-08 14:55:00,64.59,64.62,64.56,64.58,38000.0,60.1644,60.1924,60.1365,60.1551,38000.0
2013-08-08 15:00:00,64.58,64.63,64.58,64.62,75000.0,60.1551,60.2017,60.1551,60.1924,75000.0
2013-08-08 15:05:00,64.62,64.63,64.61,64.61,96000.0,60.1924,60.2017,60.1831,60.1831,96000.0
2013-08-08 15:10:00,64.6,64.62,64.56,64.62,66000.0,60.1737,60.1924,60.1365,60.1924,66000.0
2013-08-08 15:15:00,64.6,64.63,64.57,64.6,46000.0,60.1737,60.2017,60.1458,60.1737,46000.0
2013-08-08 15:20:00,64.6,64.63,64.52,64.59,81000.0,60.1737,60.2017,60.0992,60.1644,81000.0
2013-08-08 15:25:00,64.6,64.62,64.53,64.59,85000.0,60.1737,60.1924,60.1085,60.1644,85000.0
2013-08-08 15:30:00,64.59,64.6,64.54,64.59,55000.0,60.1644,60.1737,60.1178,60.1644,55000.0
2013-08-08 15:35:00,64.58,64.58,64.55,64.57,83000.0,60.1551,60.1551,60.1272,60.1458,83000.0
2013-08-08 15:40:00,64.56,64.57,64.54,64.55,82000.0,60.1365,60.1458,60.1178,60.1272,82000.0
2013-08-08 15:45:00,64.55,64.57,64.52,64.54,144000.0,60.1272,60.1458,60.0992,60.1178,144000.0
2013-08-08 15:50:00,64.53,64.55,64.49,64.49,93000.0,60.1085,60.1272,60.0713,60.0713,93000.0
2013-08-08 15:55:00,64.51,64.6,64.51,64.54,178000.0,60.0899,60.1737,60.0899,60.1178,178000.0
2013-08-09 09:30:00,64.74,64.74,64.35,64.59,93000.0,60.3041,60.3041,59.9409,60.1644,93000.0
2013-08-09 09:35:00,64.57,64.65,64.53,64.65,26000.0,60.1458,60.2203,60.1085,60.2203,26000.0
2013-08-09 09:40:00,64.65,64.69,64.54,64.54,11000.0,60.2203,60.2576,60.1178,60.1178,11000.0
2013-08-09 09:45:00,64.58,64.66,64.58,64.66,14000.0,60.1551,60.2296,60.1551,60.2296,14000.0
2013-08-09 09:50:00,64.61,64.61,64.55,64.55,11000.0,60.1831,60.1831,60.1272,60.1272,11000.0
2013-08-09 09:55:00,64.53,64.55,64.44,64.54,22000.0,60.1085,60.1272,60.0247,60.1178,22000.0
2013-08-09 10:00:00,64.59,64.59,64.54,64.55,4000.0,60.1644,60.1644,60.1178,60.1272,4000.0
2013-08-09 10:05:00,64.52,64.52,64.32,64.51,35000.0,60.0992,60.0992,59.9129,60.0899,35000.0
2013-08-09 10:10:00,64.51,64.51,64.29,64.33,28000.0,60.0899,60.0899,59.885,59.9222,28000.0
2013-08-09 10:15:00,64.36,64.39,64.3,64.3,28000.0,59.9502,59.9781,59.8943,59.8943,28000.0
2013-08-09 10:20:00,64.33,64.33,64.24,64.33,35000.0,59.9222,59.9222,59.8384,59.9222,35000.0
2013-08-09 10:25:00,64.33,64.38,64.31,64.38,9000.0,59.9222,59.9688,59.9036,59.9688,9000.0
2013-08-09 10:30:00,64.33,64.33,64.29,64.29,19000.0,59.9222,59.9222,59.885,59.885,19000.0
2013-08-09 10:35:00,64.29,64.36,64.29,64.3,15000.0,59.885,59.9502,59.885,59.8943,15000.0
2013-08-09 10:40:00,64.34,64.37,64.33,64.35,10000.0,59.9316,59.9595,59.9222,59.9409,10000.0
2013-08-09 10:45:00,64.36,64.41,64.32,64.32,28000.0,59.9502,59.9968,59.9129,59.9129,28000.0
2013-08-09 10:50:00,64.33,64.33,64.24,64.24,10000.0,59.9222,59.9222,59.8384,59.8384,10000.0
2013-08-09 10:55:00,64.22,64.28,64.22,64.24,22000.0,59.8198,59.8757,59.8198,59.8384,22000.0
2013-08-09 11:00:00,64.24,64.26,64.18,64.22,59000.0,59.8384,59.857,59.7825,59.8198,59000.0
2013-08-09 11:05:00,64.2,64.2,64.14,64.19,51000.0,59.8011,59.8011,59.7453,59.7918,51000.0
2013-08-09 11:10:00,64.17,64.22,64.16,64.2,66000.0,59.7732,59.8198,59.7639,59.8011,66000.0
2013-08-09 11:15:00,64.19,64.22,64.18,64.18,22000.0,59.7918,59.8198,59.7825,59.7825,22000.0
2013-08-09 11:20:00,64.18,64.2,64.12,64.15,50000.0,59.7825,59.8011,59.7266,59.7546,50000.0
2013-08-09 11:25:00,64.16,64.17,64.08,64.17,32000.0,59.7639,59.7732,59.6894,59.7732,32000.0
2013-08-09 11:30:00,64.11,64.16,64.1,64.11,39000.0,59.7173,59.7639,59.708,59.7173,39000.0
2013-08-09 11:35:00,64.11,64.13,64.01,64.01,118000.0,59.7173,59.7359,59.6242,59.6242,118000.0
2013-08-09 11:40:00,64.02,64.06,64.01,64.02,56000.0,59.6335,59.6707,59.6242,59.6335,56000.0
2013-08-09 11:45:00,64.02,64.05,64.01,64.03,19000.0,59.6335,59.6614,59.6242,59.6428,19000.0
2013-08-09 11:50:00,64.1,64.1,64.05,64.05,21000.0,59.708,59.708,59.6614,59.6614,21000.0
2013-08-09 11:55:00,64.05,64.09,64.02,64.09,25000.0,59.6614,59.6987,59.6335,59.6987,25000.0
2013-08-09 12:00:00,64.06,64.07,64.0,64.05,22000.0,59.6707,59.6801,59.6148,59.6614,22000.0
2013-08-09 12:05:00,64.05,64.05,64.02,64.04,13000.0,59.6614,59.6614,59.6335,59.6521,13000.0
2013-08-09 12:10:00,64.06,64.14,64.05,64.14,33000.0,59.6707,59.7453,59.6614,59.7453,33000.0
2013-08-09 12:15:00,64.14,64.14,64.07,64.08,36000.0,59.7453,59.7453,59.6801,59.6894,36000.0
2013-08-09 12:20:00,64.11,64.12,64.06,64.12,23000.0,59.7173,59.7266,59.6707,59.7266,23000.0
2013-08-09 12:25:00,64.13,64.15,64.13,64.15,31000.0,59.7359,59.7546,59.7359,59.7546,31000.0
2013-08-09 12:30:00,64.18,64.24,64.16,64.24,26000.0,59.7825,59.8384,59.7639,59.8384,26000.0
2013-08-09 12:35:00,64.22,64.26,64.2,64.22,19000.0,59.8198,59.857,59.8011,59.8198,19000.0
2013-08-09 12:40:00,64.28,64.28,64.17,64.19,36000.0,59.8757,59.8757,59.7732,59.7918,36000.0
2013-08-09 12:45:00,64.17,64.2,64.15,64.2,26000.0,59.7732,59.8011,59.7546,59.8011,26000.0
2013-08-09 12:50:00,64.24,64.24,64.2,64.22,22000.0,59.8384,59.8384,59.8011,59.8198,22000.0
2013-08-09 12:55:00,64.2,64.2,64.18,64.19,6000.0,59.8011,59.8011,59.7825,59.7918,6000.0
2013-08-09 13:00:00,64.19,64.19,64.11,64.14,38000.0,59.7918,59.7918,59.7173,59.7453,38000.0
2013-08-09 13:05:00,64.14,64.15,64.1,64.13,16000.0,59.7453,59.7546,59.708,59.7359,16000.0
2013-08-09 13:10:00,64.15,64.15,64.07,64.07,27000.0,59.7546,59.7546,59.6801,59.6801,27000.0
2013-08-09 13:15:00,64.08,64.08,64.05,64.07,23000.0,59.6894,59.6894,59.6614,59.6801,23000.0
2013-08-09 13:20:00,64.11,64.15,64.08,64.09,20000.0,59.7173,59.7546,59.6894,59.6987,20000.0
2013-08-09 13:25:00,64.09,64.13,64.08,64.1,34000.0,59.6987,59.7359,59.6894,59.708,34000.0
2013-08-09 13:30:00,64.11,64.14,64.11,64.14,14000.0,59.7173,59.7453,59.7173,59.7453,14000.0
2013-08-09 13:35:00,64.13,64.14,64.11,64.12,28000.0,59.7359,59.7453,59.7173,59.7266,28000.0
2013-08-09 13:40:00,64.13,64.17,64.11,64.14,116000.0,59.7359,59.7732,59.7173,59.7453,116000.0
2013-08-09 13:45:00,64.14,64.14,64.08,64.09,33000.0,59.7453,59.7453,59.6894,59.6987,33000.0
2013-08-09 13:50:00,64.09,64.1,64.07,64.1,12000.0,59.6987,59.708,59.6801,59.708,12000.0
2013-08-09 13:55:00,64.1,64.1,64.07,64.09,38000.0,59.708,59.708,59.6801,59.6987,38000.0
2013-08-09 14:00:00,64.09,64.14,64.07,64.1,51000.0,59.6987,59.7453,59.6801,59.708,51000.0
2013-08-09 14:05:00,64.09,64.09,64.04,64.05,30000.0,59.6987,59.6987,59.6521,59.6614,30000.0
2013-08-09 14:10:00,64.04,64.05,64.03,64.05,26000.0,59.6521,59.6614,59.6428,59.6614,26000.0
2013-08-09 14:15:00,64.03,64.05,64.0,64.05,60000.0,59.6428,59.6614,59.6148,59.6614,60000.0
2013-08-09 14:20:00,64.05,64.06,64.02,64.02,50000.0,59.6614,59.6707,59.6335,59.6335,50000.0
2013-08-09 14:25:00,64.02,64.02,63.95,63.96,30000.0,59.6335,59.6335,59.5683,59.5776,30000.0
2013-08-09 14:30:00,63.96,64.0,63.96,63.97,27000.0,59.5776,59.6148,59.5776,59.5869,27000.0
2013-08-09 14:35:00,63.97,63.99,63.94,63.94,38000.0,59.5869,59.6055,59.559,59.559,38000.0
2013-08-09 14:40:00,63.95,63.97,63.95,63.97,14000.0,59.5683,59.5869,59.5683,59.5869,14000.0
2013-08-09 14:45:00,63.97,64.0,63.93,63.98,33000.0,59.5869,59.6148,59.5496,59.5962,33000.0
2013-08-09 14:50:00,63.98,63.98,63.94,63.96,48000.0,59.5962,59.5962,59.559,59.5776,48000.0
2013-08-09 14:55:00,63.96,64.03,63.93,64.0,54000.0,59.5776,59.6428,59.5496,59.6148,54000.0
2013-08-09 15:00:00,64.01,64.02,63.98,64.0,44000.0,59.6242,59.6335,59.5962,59.6148,44000.0
2013-08-09 15:05:00,63.99,64.0,63.91,63.91,66000.0,59.6055,59.6148,59.531,59.531,66000.0
2013-08-09 15:10:00,63.93,63.94,63.88,63.92,79000.0,59.5496,59.559,59.5031,59.5403,79000.0
2013-08-09 15:15:00,63.9,63.95,63.9,63.91,57000.0,59.5217,59.5683,59.5217,59.531,57000.0
2013-08-09 15:20:00,63.91,63.94,63.86,63.91,89000.0,59.531,59.559,59.4844,59.531,89000.0
2013-08-09 15:25:00,63.9,63.93,63.86,63.88,78000.0,59.5217,59.5496,59.4844,59.5031,78000.0
2013-08-09 15:30:00,63.87,63.9,63.83,63.84,138000.0,59.4938,59.5217,59.4565,59.4658,138000.0
2013-08-09 15:35:00,63.83,63.89,63.82,63.85,85000.0,59.4565,59.5124,59.4472,59.4751,85000.0
2013-08-09 15:40:00,63.85,63.9,63.83,63.87,66000.0,59.4751,59.5217,59.4565,59.4938,66000.0
2013-08-09 15:45:00,63.88,63.9,63.84,63.85,138000.0,59.5031,59.5217,59.4658,59.4751,138000.0
2013-08-09 15:50:00,63.85,63.86,63.77,63.78,155000.0,59.4751,59.4844,59.4006,59.4099,155000.0
2013-08-09 15:55:00,63.8,63.84,63.77,63.82,422000.0,59.4286,59.4658,59.4006,59.4472,422000.0
2013-08-12 09:30:00,63.96,63.96,63.38,63.38,207000.0,59.5776,59.5776,59.0373,59.0373,207000.0
2013-08-12 09:35:00,63.38,63.44,63.27,63.4,221000.0,59.0373,59.0932,58.9349,59.056,221000.0
2013-08-12 09:40:00,63.41,63.46,63.38,63.44,66000.0,59.0653,59.1118,59.0373,59.0932,66000.0
2013-08-12 09:45:00,63.45,63.49,63.4,63.44,49000.0,59.1025,59.1398,59.056,59.0932,49000.0
2013-08-12 09:50:00,63.45,63.57,63.45,63.5,100000.0,59.1025,59.2143,59.1025,59.1491,100000.0
2013-08-12 09:55:00,63.49,63.54,63.48,63.48,61000.0,59.1398,59.1864,59.1305,59.1305,61000.0
2013-08-12 10:00:00,63.57,63.57,63.4,63.4,51000.0,59.2143,59.2143,59.056,59.056,51000.0
2013-08-12 10:05:00,63.4,63.49,63.4,63.49,62000.0,59.056,59.1398,59.056,59.1398,62000.0
2013-08-12 10:10:00,63.5,63.55,63.47,63.47,82000.0,59.1491,59.1957,59.1212,59.1212,82000.0
2013-08-12 10:15:00,63.5,63.54,63.41,63.41,50000.0,59.1491,59.1864,59.0653,59.0653,50000.0
2013-08-12 10:20:00,63.43,63.45,63.32,63.32,87000.0,59.0839,59.1025,58.9814,58.9814,87000.0
2013-08-12 10:25:00,63.33,63.37,63.3,63.3,17000.0,58.9908,59.028,58.9628,58.9628,17000.0
2013-08-12 10:30:00,63.3,63.34,63.18,63.25,154000.0,58.9628,59.0001,58.851,58.9162,154000.0
2013-08-12 10:35:00,63.26,63.3,63.22,63.22,109000.0,58.9256,58.9628,58.8883,58.8883,109000.0
2013-08-12 10:40:00,63.22,63.26,63.15,63.17,106000.0,58.8883,58.9256,58.8231,58.8417,106000.0
2013-08-12 10:45:00,63.16,63.19,63.14,63.15,80000.0,58.8324,58.8603,58.8138,58.8231,80000.0
2013-08-12 10:50:00,63.15,63.18,63.13,63.13,122000.0,58.8231,58.851,58.8045,58.8045,122000.0
2013-08-12 10:55:00,63.12,63.17,63.08,63.14,498000.0,58.7951,58.8417,58.7579,58.8138,498000.0
2013-08-12 11:00:00,63.18,63.2,63.13,63.15,179000.0,58.851,58.8697,58.8045,58.8231,179000.0
2013-08-12 11:05:00,63.17,63.19,63.14,63.14,34000.0,58.8417,58.8603,58.8138,58.8138,34000.0
2013-08-12 11:10:00,63.17,63.17,63.14,63.15,11000.0,58.8417,58.8417,58.8138,58.8231,11000.0
2013-08-12 11:15:00,63.19,63.19,63.06,63.12,88000.0,58.8603,58.8603,58.7393,58.7951,88000.0
2013-08-12 11:20:00,63.12,63.13,63.05,63.06,40000.0,58.7951,58.8045,58.7299,58.7393,40000.0
2013-08-12 11:25:00,63.05,63.08,63.03,63.05,50000.0,58.7299,58.7579,58.7113,58.7299,50000.0
2013-08-12 11:30:00,63.05,63.1,63.04,63.05,79000.0,58.7299,58.7765,58.7206,58.7299,79000.0
2013-08-12 11:35:00,63.06,63.07,63.04,63.07,20000.0,58.7393,58.7486,58.7206,58.7486,20000.0
2013-08-12 11:40:00,63.07,63.07,63.02,63.06,48000.0,58.7486,58.7486,58.702,58.7393,48000.0
2013-08-12 11:45:00,63.06,63.06,62.99,63.01,98000.0,58.7393,58.7393,58.6741,58.6927,98000.0
2013-08-12 11:50:00,63.01,63.01,62.93,62.99,66000.0,58.6927,58.6927,58.6182,58.6741,66000.0
2013-08-12 11:55:00,63.0,63.04,62.97,63.04,54000.0,58.6834,58.7206,58.6554,58.7206,54000.0
2013-08-12 12:00:00,63.04,63.09,62.97,63.05,49000.0,58.7206,58.7672,58.6554,58.7299,49000.0
2013-08-12 12:05:00,63.05,63.05,62.99,62.99,13000.0,58.7299,58.7299,58.6741,58.6741,13000.0
2013-08-12 12:10:00,62.98,63.02,62.98,62.99,31000.0,58.6647,58.702,58.6647,58.6741,31000.0
2013-08-12 12:15:00,63.01,63.03,63.0,63.0,31000.0,58.6927,58.7113,58.6834,58.6834,31000.0
2013-08-12 12:20:00,62.96,62.99,62.94,62.99,23000.0,58.6461,58.6741,58.6275,58.6741,23000.0
2013-08-12 12:25:00,62.97,62.97,62.94,62.94,6000.0,58.6554,58.6554,58.6275,58.6275,6000.0
2013-08-12 12:30:00,62.95,62.99,62.94,62.96,45000.0,58.6368,58.6741,58.6275,58.6461,45000.0
2013-08-12 12:35:00,62.96,62.97,62.93,62.95,39000.0,58.6461,58.6554,58.6182,58.6368,39000.0
2013-08-12 12:40:00,62.95,63.01,62.95,62.98,54000.0,58.6368,58.6927,58.6368,58.6647,54000.0
2013-08-12 12:45:00,62.95,62.97,62.94,62.97,25000.0,58.6368,58.6554,58.6275,58.6554,25000.0
2013-08-12 12:50:00,62.98,62.99,62.94,62.95,50000.0,58.6647,58.6741,58.6275,58.6368,50000.0
2013-08-12 12:55:00,62.95,62.97,62.93,62.94,31000.0,58.6368,58.6554,58.6182,58.6275,31000.0
2013-08-12 13:00:00,62.94,62.98,62.93,62.96,50000.0,58.6275,58.6647,58.6182,58.6461,50000.0
2013-08-12 13:05:00,62.97,62.99,62.93,62.98,42000.0,58.6554,58.6741,58.6182,58.6647,42000.0
2013-08-12 13:10:00,62.96,62.99,62.94,62.94,16000.0,58.6461,58.6741,58.6275,58.6275,16000.0
2013-08-12 13:15:00,62.94,62.98,62.92,62.98,65000.0,58.6275,58.6647,58.6088,58.6647,65000.0
2013-08-12 13:20:00,62.98,63.0,62.96,62.98,50000.0,58.6647,58.6834,58.6461,58.6647,50000.0
2013-08-12 13:25:00,62.98,62.99,62.95,62.96,21000.0,58.6647,58.6741,58.6368,58.6461,21000.0
2013-08-12 13:30:00,62.97,63.03,62.95,62.99,59000.0,58.6554,58.7113,58.6368,58.6741,59000.0
2013-08-12 13:35:00,62.99,63.07,62.98,63.06,30000.0,58.6741,58.7486,58.6647,58.7393,30000.0
2013-08-12 13:40:00,63.06,63.06,63.02,63.05,32000.0,58.7393,58.7393,58.702,58.7299,32000.0
2013-08-12 13:45:00,63.06,63.06,63.02,63.04,32000.0,58.7393,58.7393,58.702,58.7206,32000.0
2013-08-12 13:50:00,63.04,63.04,62.99,62.99,22000.0,58.7206,58.7206,58.6741,58.6741,22000.0
2013-08-12 13:55:00,62.99,63.0,62.96,62.97,41000.0,58.6741,58.6834,58.6461,58.6554,41000.0
2013-08-12 14:00:00,62.99,62.99,62.97,62.97,10000.0,58.6741,58.6741,58.6554,58.6554,10000.0
2013-08-12 14:05:00,62.99,62.99,62.95,62.99,20000.0,58.6741,58.6741,58.6368,58.6741,20000.0
2013-08-12 14:10:00,63.0,63.01,62.95,62.98,44000.0,58.6834,58.6927,58.6368,58.6647,44000.0
2013-08-12 14:15:00,62.98,63.02,62.98,63.01,13000.0,58.6647,58.702,58.6647,58.6927,13000.0
2013-08-12 14:20:00,63.02,63.04,63.02,63.02,15000.0,58.702,58.7206,58.702,58.702,15000.0
2013-08-12 14:25:00,63.02,63.02,62.98,62.98,18000.0,58.702,58.702,58.6647,58.6647,18000.0
2013-08-12 14:30:00,62.98,63.0,62.98,62.99,27000.0,58.6647,58.6834,58.6647,58.6741,27000.0
2013-08-12 14:35:00,62.96,63.03,62.96,63.01,28000.0,58.6461,58.7113,58.6461,58.6927,28000.0
2013-08-12 14:40:00,63.01,63.03,62.98,63.01,21000.0,58.6927,58.7113,58.6647,58.6927,21000.0
2013-08-12 14:45:00,63.01,63.04,63.01,63.03,40000.0,58.6927,58.7206,58.6927,58.7113,40000.0
2013-08-12 14:50:00,63.04,63.04,62.98,63.0,49000.0,58.7206,58.7206,58.6647,58.6834,49000.0
2013-08-12 14:55:00,63.0,63.02,62.99,63.01,41000.0,58.6834,58.702,58.6741,58.6927,41000.0
2013-08-12 15:00:00,63.01,63.03,62.98,62.98,25000.0,58.6927,58.7113,58.6647,58.6647,25000.0
2013-08-12 15:05:00,62.98,63.0,62.95,62.97,80000.0,58.6647,58.6834,58.6368,58.6554,80000.0
2013-08-12 15:10:00,62.97,63.0,62.96,62.97,39000.0,58.6554,58.6834,58.6461,58.6554,39000.0
2013-08-12 15:15:00,63.0,63.0,62.97,62.98,47000.0,58.6834,58.6834,58.6554,58.6647,47000.0
2013-08-12 15:20:00,62.97,63.0,62.96,62.96,52000.0,58.6554,58.6834,58.6461,58.6461,52000.0
2013-08-12 15:25:00,62.97,63.01,62.97,62.98,37000.0,58.6554,58.6927,58.6554,58.6647,37000.0
2013-08-12 15:30:00,62.98,63.0,62.96,63.0,59000.0,58.6647,58.6834,58.6461,58.6834,59000.0
2013-08-12 15:35:00,62.99,63.04,62.98,63.03,60000.0,58.6741,58.7206,58.6647,58.7113,60000.0
2013-08-12 15:40:00,63.04,63.15,63.04,63.1,138000.0,58.7206,58.8231,58.7206,58.7765,138000.0
2013-08-12 15:45:00,63.1,63.1,63.06,63.07,89000.0,58.7765,58.7765,58.7393,58.7486,89000.0
2013-08-12 15:50:00,63.06,63.09,63.04,63.05,113000.0,58.7393,58.7672,58.7206,58.7299,113000.0
2013-08-12 15:55:00,63.05,63.1,63.02,63.09,121000.0,58.7299,58.7765,58.702,58.7672,121000.0
2013-08-13 09:30:00,63.68,63.68,63.22,63.29,112000.0,59.3168,59.3168,58.8883,58.9535,112000.0
2013-08-13 09:35:00,63.23,63.25,63.07,63.12,55000.0,58.8976,58.9162,58.7486,58.7951,55000.0
2013-08-13 09:40:00,63.13,63.27,63.02,63.23,26000.0,58.8045,58.9349,58.702,58.8976,26000.0
2013-08-13 09:45:00,63.2,63.27,63.13,63.15,58000.0,58.8697,58.9349,58.8045,58.8231,58000.0
2013-08-13 09:50:00,63.21,63.21,63.14,63.19,35000.0,58.879,58.879,58.8138,58.8603,35000.0
2013-08-13 09:55:00,63.18,63.22,63.15,63.18,22000.0,58.851,58.8883,58.8231,58.851,22000.0
2013-08-13 10:00:00,63.18,63.22,63.06,63.09,95000.0,58.851,58.8883,58.7393,58.7672,95000.0
2013-08-13 10:05:00,63.1,63.18,63.07,63.18,67000.0,58.7765,58.851,58.7486,58.851,67000.0
2013-08-13 10:10:00,63.18,63.18,63.11,63.16,38000.0,58.851,58.851,58.7858,58.8324,38000.0
2013-08-13 10:15:00,63.17,63.17,63.08,63.08,86000.0,58.8417,58.8417,58.7579,58.7579,86000.0
2013-08-13 10:20:00,63.12,63.18,63.08,63.15,84000.0,58.7951,58.851,58.7579,58.8231,84000.0
2013-08-13 10:25:00,63.13,63.15,63.11,63.15,19000.0,58.8045,58.8231,58.7858,58.8231,19000.0
2013-08-13 10:30:00,63.13,63.14,63.09,63.09,151000.0,58.8045,58.8138,58.7672,58.7672,151000.0
2013-08-13 10:35:00,63.08,63.12,63.07,63.12,42000.0,58.7579,58.7951,58.7486,58.7951,42000.0
2013-08-13 10:40:00,63.11,63.11,63.05,63.1,22000.0,58.7858,58.7858,58.7299,58.7765,22000.0
2013-08-13 10:45:00,63.1,63.1,63.07,63.1,9000.0,58.7765,58.7765,58.7486,58.7765,9000.0
2013-08-13 10:50:00,63.07,63.09,63.05,63.07,64000.0,58.7486,58.7672,58.7299,58.7486,64000.0
2013-08-13 10:55:00,63.09,63.13,63.09,63.11,29000.0,58.7672,58.8045,58.7672,58.7858,29000.0
2013-08-13 11:00:00,63.11,63.14,63.07,63.14,33000.0,58.7858,58.8138,58.7486,58.8138,33000.0
2013-08-13 11:05:00,63.1,63.14,63.1,63.11,96000.0,58.7765,58.8138,58.7765,58.7858,96000.0
2013-08-13 11:10:00,63.11,63.13,63.07,63.12,119000.0,58.7858,58.8045,58.7486,58.7951,119000.0
2013-08-13 11:15:00,63.12,63.12,63.09,63.1,109000.0,58.7951,58.7951,58.7672,58.7765,109000.0
2013-08-13 11:20:00,63.1,63.13,63.08,63.09,14000.0,58.7765,58.8045,58.7579,58.7672,14000.0
2013-08-13 11:25:00,63.1,63.13,63.1,63.13,3000.0,58.7765,58.8045,58.7765,58.8045,3000.0
2013-08-13 11:30:00,63.14,63.19,63.12,63.19,12000.0,58.8138,58.8603,58.7951,58.8603,12000.0
2013-08-13 11:35:00,63.23,63.25,63.13,63.15,32000.0,58.8976,58.9162,58.8045,58.8231,32000.0
2013-08-13 11:40:00,63.15,63.15,63.15,63.15,1000.0,58.8231,58.8231,58.8231,58.8231,1000.0
2013-08-13 11:45:00,63.14,63.19,63.13,63.16,19000.0,58.8138,58.8603,58.8045,58.8324,19000.0
2013-08-13 11:50:00,63.17,63.17,63.08,63.11,65000.0,58.8417,58.8417,58.7579,58.7858,65000.0
2013-08-13 11:55:00,63.07,63.12,63.07,63.1,11000.0,58.7486,58.7951,58.7486,58.7765,11000.0
2013-08-13 12:00:00,63.07,63.12,63.07,63.1,7000.0,58.7486,58.7951,58.7486,58.7765,7000.0
2013-08-13 12:05:00,63.08,63.12,63.08,63.09,10000.0,58.7579,58.7951,58.7579,58.7672,10000.0
2013-08-13 12:10:00,63.11,63.14,63.09,63.1,15000.0,58.7858,58.8138,58.7672,58.7765,15000.0
2013-08-13 12:15:00,63.12,63.16,63.08,63.16,53000.0,58.7951,58.8324,58.7579,58.8324,53000.0
2013-08-13 12:20:00,63.19,63.19,63.15,63.15,8000.0,58.8603,58.8603,58.8231,58.8231,8000.0
2013-08-13 12:25:00,63.13,63.13,63.1,63.1,4000.0,58.8045,58.8045,58.7765,58.7765,4000.0
2013-08-13 12:30:00,63.16,63.48,63.12,63.28,274000.0,58.8324,59.1305,58.7951,58.9442,274000.0
2013-08-13 12:35:00,63.3,63.37,63.3,63.37,19000.0,58.9628,59.028,58.9628,59.028,19000.0
2013-08-13 12:40:00,63.4,63.48,63.4,63.48,40000.0,59.056,59.1305,59.056,59.1305,40000.0
2013-08-13 12:45:00,63.49,63.51,63.46,63.51,21000.0,59.1398,59.1584,59.1118,59.1584,21000.0
2013-08-13 12:50:00,63.5,63.51,63.45,63.47,16000.0,59.1491,59.1584,59.1025,59.1212,16000.0
2013-08-13 12:55:00,63.5,63.5,63.41,63.44,11000.0,59.1491,59.1491,59.0653,59.0932,11000.0
2013-08-13 13:00:00,63.43,63.47,63.43,63.47,4000.0,59.0839,59.1212,59.0839,59.1212,4000.0
2013-08-13 13:05:00,63.46,63.5,63.46,63.5,7000.0,59.1118,59.1491,59.1118,59.1491,7000.0
2013-08-13 13:10:00,63.5,63.52,63.46,63.47,33000.0,59.1491,59.1677,59.1118,59.1212,33000.0
2013-08-13 13:15:00,63.5,63.5,63.5,63.5,4000.0,59.1491,59.1491,59.1491,59.1491,4000.0
2013-08-13 13:20:00,63.49,63.5,63.46,63.46,11000.0,59.1398,59.1491,59.1118,59.1118,11000.0
2013-08-13 13:25:00,63.49,63.51,63.45,63.46,13000.0,59.1398,59.1584,59.1025,59.1118,13000.0
2013-08-13 13:30:00,63.48,63.49,63.48,63.48,9000.0,59.1305,59.1398,59.1305,59.1305,9000.0
2013-08-13 13:35:00,63.49,63.49,63.45,63.45,2000.0,59.1398,59.1398,59.1025,59.1025,2000.0
2013-08-13 13:40:00,63.46,63.46,63.39,63.4,14000.0,59.1118,59.1118,59.0466,59.056,14000.0
2013-08-13 13:45:00,63.41,63.43,63.4,63.42,19000.0,59.0653,59.0839,59.056,59.0746,19000.0
2013-08-13 13:50:00,63.44,63.44,63.42,63.42,7000.0,59.0932,59.0932,59.0746,59.0746,7000.0
2013-08-13 13:55:00,63.36,63.4,63.36,63.39,10000.0,59.0187,59.056,59.0187,59.0466,10000.0
2013-08-13 14:00:00,63.39,63.39,63.39,63.39,0.0,59.0466,59.0466,59.0466,59.0466,0.0
2013-08-13 14:05:00,63.39,63.42,63.37,63.37,33000.0,59.0466,59.0746,59.028,59.028,33000.0
2013-08-13 14:10:00,63.38,63.39,63.35,63.35,12000.0,59.0373,59.0466,59.0094,59.0094,12000.0
2013-08-13 14:15:00,63.36,63.37,63.34,63.37,8000.0,59.0187,59.028,59.0001,59.028,8000.0
2013-08-13 14:20:00,63.33,63.35,63.29,63.29,49000.0,58.9908,59.0094,58.9535,58.9535,49000.0
2013-08-13 14:25:00,63.3,63.31,63.25,63.3,29000.0,58.9628,58.9721,58.9162,58.9628,29000.0
2013-08-13 14:30:00,63.31,63.32,63.2,63.24,54000.0,58.9721,58.9814,58.8697,58.9069,54000.0
2013-08-13 14:35:00,63.23,63.24,63.17,63.22,51000.0,58.8976,58.9069,58.8417,58.8883,51000.0
2013-08-13 14:40:00,63.2,63.24,63.2,63.24,23000.0,58.8697,58.9069,58.8697,58.9069,23000.0
2013-08-13 14:45:00,63.24,63.25,63.24,63.25,5000.0,58.9069,58.9162,58.9069,58.9162,5000.0
2013-08-13 14:50:00,63.2,63.2,63.2,63.2,7000.0,58.8697,58.8697,58.8697,58.8697,7000.0
2013-08-13 14:55:00,63.19,63.19,63.16,63.18,26000.0,58.8603,58.8603,58.8324,58.851,26000.0
2013-08-13 15:00:00,63.22,63.32,63.22,63.29,49000.0,58.8883,58.9814,58.8883,58.9535,49000.0
2013-08-13 15:05:00,63.3,63.3,63.26,63.26,21000.0,58.9628,58.9628,58.9256,58.9256,21000.0
2013-08-13 15:10:00,63.26,63.28,63.24,63.24,12000.0,58.9256,58.9442,58.9069,58.9069,12000.0
2013-08-13 15:15:00,63.23,63.26,63.2,63.22,30000.0,58.8976,58.9256,58.8697,58.8883,30000.0
2013-08-13 15:20:00,63.22,63.3,63.22,63.29,36000.0,58.8883,58.9628,58.8883,58.9535,36000.0
2013-08-13 15:25:00,63.28,63.28,63.25,63.27,11000.0,58.9442,58.9442,58.9162,58.9349,11000.0
2013-08-13 15:30:00,63.26,63.26,63.22,63.25,25000.0,58.9256,58.9256,58.8883,58.9162,25000.0
2013-08-13 15:35:00,63.29,63.29,63.22,63.23,46000.0,58.9535,58.9535,58.8883,58.8976,46000.0
2013-08-13 15:40:00,63.21,63.28,63.21,63.28,41000.0,58.879,58.9442,58.879,58.9442,41000.0
2013-08-13 15:45:00,63.28,63.28,63.24,63.26,52000.0,58.9442,58.9442,58.9069,58.9256,52000.0
2013-08-13 15:50:00,63.26,63.3,63.21,63.25,72000.0,58.9256,58.9628,58.879,58.9162,72000.0
2013-08-13 15:55:00,63.25,63.32,63.23,63.31,147000.0,58.9162,58.9814,58.8976,58.9721,147000.0
2013-08-14 09:30:00,63.56,63.56,63.2,63.37,104000.0,59.205,59.205,58.8697,59.028,104000.0
2013-08-14 09:35:00,63.35,63.51,63.29,63.44,71000.0,59.0094,59.1584,58.9535,59.0932,71000.0
2013-08-14 09:40:00,63.47,63.49,63.36,63.36,23000.0,59.1212,59.1398,59.0187,59.0187,23000.0
2013-08-14 09:45:00,63.45,63.46,63.35,63.35,28000.0,59.1025,59.1118,59.0094,59.0094,28000.0
2013-08-14 09:50:00,63.35,63.39,63.24,63.3,75000.0,59.0094,59.0466,58.9069,58.9628,75000.0
2013-08-14 09:55:00,63.28,63.34,63.24,63.34,32000.0,58.9442,59.0001,58.9069,59.0001,32000.0
2013-08-14 10:00:00,63.3,63.34,63.23,63.3,42000.0,58.9628,59.0001,58.8976,58.9628,42000.0
2013-08-14 10:05:00,63.32,63.33,63.22,63.24,18000.0,58.9814,58.9908,58.8883,58.9069,18000.0
2013-08-14 10:10:00,63.28,63.28,63.15,63.19,26000.0,58.9442,58.9442,58.8231,58.8603,26000.0
2013-08-14 10:15:00,63.16,63.21,63.16,63.19,12000.0,58.8324,58.879,58.8324,58.8603,12000.0
2013-08-14 10:20:00,63.16,63.66,63.13,63.66,111000.0,58.8324,59.2981,58.8045,59.2981,111000.0
2013-08-14 10:25:00,63.67,63.71,63.04,63.04,160000.0,59.3075,59.3447,58.7206,58.7206,160000.0
2013-08-14 10:30:00,63.07,63.21,63.01,63.12,38000.0,58.7486,58.879,58.6927,58.7951,38000.0
2013-08-14 10:35:00,63.22,63.23,63.17,63.21,24000.0,58.8883,58.8976,58.8417,58.879,24000.0
2013-08-14 10:40:00,63.19,63.21,63.15,63.15,17000.0,58.8603,58.879,58.8231,58.8231,17000.0
2013-08-14 10:45:00,63.15,63.19,63.1,63.15,34000.0,58.8231,58.8603,58.7765,58.8231,34000.0
2013-08-14 10:50:00,63.15,63.15,63.05,63.05,71000.0,58.8231,58.8231,58.7299,58.7299,71000.0
2013-08-14 10:55:00,63.1,63.19,63.08,63.14,56000.0,58.7765,58.8603,58.7579,58.8138,56000.0
2013-08-14 11:00:00,63.14,63.18,63.11,63.14,45000.0,58.8138,58.851,58.7858,58.8138,45000.0
2013-08-14 11:05:00,63.15,63.18,63.12,63.18,26000.0,58.8231,58.851,58.7951,58.851,26000.0
2013-08-14 11:10:00,63.17,63.17,63.07,63.07,43000.0,58.8417,58.8417,58.7486,58.7486,43000.0
2013-08-14 11:15:00,63.08,63.12,63.04,63.08,53000.0,58.7579,58.7951,58.7206,58.7579,53000.0
2013-08-14 11:20:00,63.1,63.1,63.04,63.06,22000.0,58.7765,58.7765,58.7206,58.7393,22000.0
2013-08-14 11:25:00,63.06,63.11,63.04,63.11,17000.0,58.7393,58.7858,58.7206,58.7858,17000.0
2013-08-14 11:30:00,63.11,63.14,63.05,63.08,40000.0,58.7858,58.8138,58.7299,58.7579,40000.0
2013-08-14 11:35:00,63.08,63.08,63.03,63.06,22000.0,58.7579,58.7579,58.7113,58.7393,22000.0
2013-08-14 11:40:00,63.09,63.09,63.05,63.07,10000.0,58.7672,58.7672,58.7299,58.7486,10000.0
2013-08-14 11:45:00,63.07,63.1,63.02,63.07,27000.0,58.7486,58.7765,58.702,58.7486,27000.0
2013-08-14 11:50:00,63.06,63.14,63.06,63.09,30000.0,58.7393,58.8138,58.7393,58.7672,30000.0
2013-08-14 11:55:00,63.06,63.25,63.0,63.05,240000.0,58.7393,58.9162,58.6834,58.7299,240000.0
2013-08-14 12:00:00,63.04,63.23,63.04,63.13,56000.0,58.7206,58.8976,58.7206,58.8045,56000.0
2013-08-14 12:05:00,63.1,63.14,63.06,63.1,5000.0,58.7765,58.8138,58.7393,58.7765,5000.0
2013-08-14 12:10:00,63.05,63.1,63.0,63.1,41000.0,58.7299,58.7765,58.6834,58.7765,41000.0
2013-08-14 12:15:00,63.12,63.18,63.06,63.13,15000.0,58.7951,58.851,58.7393,58.8045,15000.0
2013-08-14 12:20:00,63.13,63.13,63.04,63.05,52000.0,58.8045,58.8045,58.7206,58.7299,52000.0
2013-08-14 12:25:00,63.06,63.13,63.06,63.08,9000.0,58.7393,58.8045,58.7393,58.7579,9000.0
2013-08-14 12:30:00,63.17,63.17,63.09,63.09,12000.0,58.8417,58.8417,58.7672,58.7672,12000.0
2013-08-14 12:35:00,63.16,63.16,63.08,63.08,6000.0,58.8324,58.8324,58.7579,58.7579,6000.0
2013-08-14 12:40:00,63.1,63.1,63.06,63.09,4000.0,58.7765,58.7765,58.7393,58.7672,4000.0
2013-08-14 12:45:00,63.11,63.11,63.08,63.08,2000.0,58.7858,58.7858,58.7579,58.7579,2000.0
2013-08-14 12:50:00,63.11,63.11,63.03,63.08,49000.0,58.7858,58.7858,58.7113,58.7579,49000.0
2013-08-14 12:55:00,63.09,63.09,63.06,63.06,11000.0,58.7672,58.7672,58.7393,58.7393,11000.0
2013-08-14 13:00:00,63.05,63.09,63.05,63.08,10000.0,58.7299,58.7672,58.7299,58.7579,10000.0
2013-08-14 13:05:00,63.1,63.12,63.09,63.12,7000.0,58.7765,58.7951,58.7672,58.7951,7000.0
2013-08-14 13:10:00,63.11,63.11,63.07,63.07,17000.0,58.7858,58.7858,58.7486,58.7486,17000.0
2013-08-14 13:15:00,63.05,63.08,63.04,63.08,9000.0,58.7299,58.7579,58.7206,58.7579,9000.0
2013-08-14 13:20:00,63.07,63.08,63.06,63.08,4000.0,58.7486,58.7579,58.7393,58.7579,4000.0
2013-08-14 13:25:00,63.06,63.06,63.0,63.0,6000.0,58.7393,58.7393,58.6834,58.6834,6000.0
2013-08-14 13:30:00,63.0,63.07,62.99,63.05,80000.0,58.6834,58.7486,58.6741,58.7299,80000.0
2013-08-14 13:35:00,63.04,63.12,63.04,63.09,14000.0,58.7206,58.7951,58.7206,58.7672,14000.0
2013-08-14 13:40:00,63.08,63.12,63.02,63.04,17000.0,58.7579,58.7951,58.702,58.7206,17000.0
2013-08-14 13:45:00,63.03,63.03,63.0,63.03,17000.0,58.7113,58.7113,58.6834,58.7113,17000.0
2013-08-14 13:50:00,63.04,63.08,63.0,63.0,35000.0,58.7206,58.7579,58.6834,58.6834,35000.0
2013-08-14 13:55:00,63.0,63.0,62.81,62.87,115000.0,58.6834,58.6834,58.5064,58.5623,115000.0
2013-08-14 14:00:00,62.89,62.95,62.84,62.91,28000.0,58.5809,58.6368,58.5343,58.5995,28000.0
2013-08-14 14:05:00,62.92,62.95,62.9,62.95,13000.0,58.6088,58.6368,58.5902,58.6368,13000.0
2013-08-14 14:10:00,62.98,63.0,62.96,62.97,32000.0,58.6647,58.6834,58.6461,58.6554,32000.0
2013-08-14 14:15:00,62.95,62.99,62.92,62.95,32000.0,58.6368,58.6741,58.6088,58.6368,32000.0
2013-08-14 14:20:00,62.96,62.96,62.92,62.95,31000.0,58.6461,58.6461,58.6088,58.6368,31000.0
2013-08-14 14:25:00,62.96,62.98,62.92,62.92,22000.0,58.6461,58.6647,58.6088,58.6088,22000.0
2013-08-14 14:30:00,62.95,63.02,62.92,62.98,40000.0,58.6368,58.702,58.6088,58.6647,40000.0
2013-08-14 14:35:00,62.96,63.01,62.93,62.97,26000.0,58.6461,58.6927,58.6182,58.6554,26000.0
2013-08-14 14:40:00,62.95,62.96,62.95,62.95,4000.0,58.6368,58.6461,58.6368,58.6368,4000.0
2013-08-14 14:45:00,62.96,62.98,62.94,62.94,17000.0,58.6461,58.6647,58.6275,58.6275,17000.0
2013-08-14 14:50:00,62.93,62.95,62.89,62.95,58000.0,58.6182,58.6368,58.5809,58.6368,58000.0
2013-08-14 14:55:00,62.95,62.97,62.95,62.96,6000.0,58.6368,58.6554,58.6368,58.6461,6000.0
2013-08-14 15:00:00,63.02,63.04,62.97,63.0,39000.0,58.702,58.7206,58.6554,58.6834,39000.0
2013-08-14 15:05:00,62.99,63.03,62.99,63.02,20000.0,58.6741,58.7113,58.6741,58.702,20000.0
2013-08-14 15:10:00,63.04,63.12,63.03,63.07,33000.0,58.7206,58.7951,58.7113,58.7486,33000.0
2013-08-14 15:15:00,63.04,63.05,63.02,63.03,63000.0,58.7206,58.7299,58.702,58.7113,63000.0
2013-08-14 15:20:00,63.02,63.03,62.98,62.99,20000.0,58.702,58.7113,58.6647,58.6741,20000.0
2013-08-14 15:25:00,63.02,63.05,62.99,63.02,18000.0,58.702,58.7299,58.6741,58.702,18000.0
2013-08-14 15:30:00,63.0,63.03,62.94,62.94,58000.0,58.6834,58.7113,58.6275,58.6275,58000.0
2013-08-14 15:35:00,62.96,62.97,62.92,62.96,72000.0,58.6461,58.6554,58.6088,58.6461,72000.0
2013-08-14 15:40:00,62.96,62.98,62.92,62.96,60000.0,58.6461,58.6647,58.6088,58.6461,60000.0
2013-08-14 15:45:00,62.97,63.01,62.94,62.98,93000.0,58.6554,58.6927,58.6275,58.6647,93000.0
2013-08-14 15:50:00,62.98,63.04,62.95,63.01,100000.0,58.6647,58.7206,58.6368,58.6927,100000.0
2013-08-14 15:55:00,63.0,63.05,62.98,63.03,364000.0,58.6834,58.7299,58.6647,58.7113,364000.0
2013-08-15 09:30:00,62.39,62.48,62.3,62.33,198000.0,58.1152,58.199,58.0313,58.0593,198000.0
2013-08-15 09:35:00,62.35,62.35,62.1,62.17,62000.0,58.0779,58.0779,57.845,57.9102,62000.0
2013-08-15 09:40:00,62.11,62.18,62.04,62.07,167000.0,57.8543,57.9196,57.7891,57.8171,167000.0
2013-08-15 09:45:00,62.06,62.17,61.86,61.86,108000.0,57.8078,57.9102,57.6215,57.6215,108000.0
2013-08-15 09:50:00,61.83,61.97,61.83,61.88,128000.0,57.5935,57.7239,57.5935,57.6401,128000.0
2013-08-15 09:55:00,61.88,61.93,61.82,61.87,107000.0,57.6401,57.6867,57.5842,57.6308,107000.0
2013-08-15 10:00:00,61.88,61.94,61.84,61.91,52000.0,57.6401,57.696,57.6028,57.6681,52000.0
2013-08-15 10:05:00,61.89,61.93,61.84,61.93,50000.0,57.6494,57.6867,57.6028,57.6867,50000.0
2013-08-15 10:10:00,61.94,61.94,61.72,61.87,81000.0,57.696,57.696,57.4911,57.6308,81000.0
2013-08-15 10:15:00,61.84,61.88,61.78,61.84,101000.0,57.6028,57.6401,57.547,57.6028,101000.0
2013-08-15 10:20:00,61.81,61.96,61.8,61.95,62000.0,57.5749,57.7146,57.5656,57.7053,62000.0
2013-08-15 10:25:00,61.91,62.01,61.91,62.01,51000.0,57.6681,57.7612,57.6681,57.7612,51000.0
2013-08-15 10:30:00,61.97,62.05,61.88,62.04,81000.0,57.7239,57.7985,57.6401,57.7891,81000.0
2013-08-15 10:35:00,62.05,62.21,62.05,62.18,64000.0,57.7985,57.9475,57.7985,57.9196,64000.0
2013-08-15 10:40:00,62.24,62.26,62.11,62.17,45000.0,57.9754,57.9941,57.8543,57.9102,45000.0
2013-08-15 10:45:00,62.2,62.29,62.2,62.24,47000.0,57.9382,58.022,57.9382,57.9754,47000.0
2013-08-15 10:50:00,62.21,62.29,62.11,62.18,84000.0,57.9475,58.022,57.8543,57.9196,84000.0
2013-08-15 10:55:00,62.18,62.23,62.13,62.23,73000.0,57.9196,57.9661,57.873,57.9661,73000.0
2013-08-15 11:00:00,62.2,62.23,62.16,62.22,29000.0,57.9382,57.9661,57.9009,57.9568,29000.0
2013-08-15 11:05:00,62.21,62.21,62.09,62.1,47000.0,57.9475,57.9475,57.8357,57.845,47000.0
2013-08-15 11:10:00,62.12,62.25,62.1,62.16,30000.0,57.8637,57.9848,57.845,57.9009,30000.0
2013-08-15 11:15:00,62.2,62.22,62.14,62.22,22000.0,57.9382,57.9568,57.8823,57.9568,22000.0
2013-08-15 11:20:00,62.19,62.24,62.12,62.24,40000.0,57.9289,57.9754,57.8637,57.9754,40000.0
2013-08-15 11:25:00,62.25,62.35,62.23,62.35,16000.0,57.9848,58.0779,57.9661,58.0779,16000.0
2013-08-15 11:30:00,62.38,62.4,62.31,62.31,39000.0,58.1058,58.1245,58.0406,58.0406,39000.0
2013-08-15 11:35:00,62.33,62.39,62.29,62.39,52000.0,58.0593,58.1152,58.022,58.1152,52000.0
2013-08-15 11:40:00,62.4,62.44,62.35,62.35,16000.0,58.1245,58.1617,58.0779,58.0779,16000.0
2013-08-15 11:45:00,62.37,62.42,62.34,62.37,29000.0,58.0965,58.1431,58.0686,58.0965,29000.0
2013-08-15 11:50:00,62.39,62.39,62.28,62.3,30000.0,58.1152,58.1152,58.0127,58.0313,30000.0
2013-08-15 11:55:00,62.27,62.32,62.27,62.28,26000.0,58.0034,58.05,58.0034,58.0127,26000.0
2013-08-15 12:00:00,62.26,62.29,62.23,62.23,14000.0,57.9941,58.022,57.9661,57.9661,14000.0
2013-08-15 12:05:00,62.18,62.25,62.18,62.2,37000.0,57.9196,57.9848,57.9196,57.9382,37000.0
2013-08-15 12:10:00,62.21,62.21,62.16,62.16,26000.0,57.9475,57.9475,57.9009,57.9009,26000.0
2013-08-15 12:15:00,62.16,62.18,62.15,62.15,32000.0,57.9009,57.9196,57.8916,57.8916,32000.0
2013-08-15 12:20:00,62.14,62.18,62.12,62.14,25000.0,57.8823,57.9196,57.8637,57.8823,25000.0
2013-08-15 12:25:00,62.14,62.18,62.11,62.11,24000.0,57.8823,57.9196,57.8543,57.8543,24000.0
2013-08-15 12:30:00,62.11,62.22,62.11,62.15,36000.0,57.8543,57.9568,57.8543,57.8916,36000.0
2013-08-15 12:35:00,62.15,62.15,62.1,62.1,17000.0,57.8916,57.8916,57.845,57.845,17000.0
2013-08-15 12:40:00,62.1,62.13,62.1,62.13,8000.0,57.845,57.873,57.845,57.873,8000.0
2013-08-15 12:45:00,62.08,62.13,62.02,62.02,52000.0,57.8264,57.873,57.7705,57.7705,52000.0
2013-08-15 12:50:00,62.04,62.08,62.02,62.03,26000.0,57.7891,57.8264,57.7705,57.7798,26000.0
2013-08-15 12:55:00,62.05,62.06,62.01,62.01,15000.0,57.7985,57.8078,57.7612,57.7612,15000.0
2013-08-15 13:00:00,62.02,62.04,62.0,62.02,25000.0,57.7705,57.7891,57.7519,57.7705,25000.0
2013-08-15 13:05:00,62.0,62.0,61.93,61.95,58000.0,57.7519,57.7519,57.6867,57.7053,58000.0
2013-08-15 13:10:00,61.93,61.97,61.88,61.9,40000.0,57.6867,57.7239,57.6401,57.6587,40000.0
2013-08-15 13:15:00,61.88,61.92,61.82,61.82,56000.0,57.6401,57.6774,57.5842,57.5842,56000.0
2013-08-15 13:20:00,61.81,61.85,61.75,61.75,45000.0,57.5749,57.6122,57.519,57.519,45000.0
2013-08-15 13:25:00,61.75,61.82,61.69,61.81,42000.0,57.519,57.5842,57.4631,57.5749,42000.0
2013-08-15 13:30:00,61.81,61.95,61.78,61.95,74000.0,57.5749,57.7053,57.547,57.7053,74000.0
2013-08-15 13:35:00,61.95,61.98,61.92,61.92,16000.0,57.7053,57.7333,57.6774,57.6774,16000.0
2013-08-15 13:40:00,61.93,61.97,61.92,61.94,12000.0,57.6867,57.7239,57.6774,57.696,12000.0
2013-08-15 13:45:00,61.96,61.97,61.91,61.91,37000.0,57.7146,57.7239,57.6681,57.6681,37000.0
2013-08-15 13:50:00,61.92,61.99,61.91,61.93,34000.0,57.6774,57.7426,57.6681,57.6867,34000.0
2013-08-15 13:55:00,61.92,61.94,61.85,61.87,28000.0,57.6774,57.696,57.6122,57.6308,28000.0
2013-08-15 14:00:00,61.88,61.88,61.78,61.78,45000.0,57.6401,57.6401,57.547,57.547,45000.0
2013-08-15 14:05:00,61.78,61.8,61.68,61.69,53000.0,57.547,57.5656,57.4538,57.4631,53000.0
2013-08-15 14:10:00,61.69,61.7,61.61,61.61,97000.0,57.4631,57.4724,57.3886,57.3886,97000.0
2013-08-15 14:15:00,61.6,61.65,61.58,61.62,90000.0,57.3793,57.4259,57.3607,57.3979,90000.0
2013-08-15 14:20:00,61.6,61.64,61.56,61.64,59000.0,57.3793,57.4166,57.342,57.4166,59000.0
2013-08-15 14:25:00,61.65,61.68,61.63,61.64,71000.0,57.4259,57.4538,57.4072,57.4166,71000.0
2013-08-15 14:30:00,61.62,61.69,61.62,61.68,96000.0,57.3979,57.4631,57.3979,57.4538,96000.0
2013-08-15 14:35:00,61.67,61.75,61.65,61.73,80000.0,57.4445,57.519,57.4259,57.5004,80000.0
2013-08-15 14:40:00,61.71,61.73,61.67,61.7,39000.0,57.4818,57.5004,57.4445,57.4724,39000.0
2013-08-15 14:45:00,61.71,61.74,61.64,61.69,68000.0,57.4818,57.5097,57.4166,57.4631,68000.0
2013-08-15 14:50:00,61.67,61.71,61.66,61.7,51000.0,57.4445,57.4818,57.4352,57.4724,51000.0
2013-08-15 14:55:00,61.67,61.69,61.62,61.62,58000.0,57.4445,57.4631,57.3979,57.3979,58000.0
2013-08-15 15:00:00,61.61,61.65,61.57,61.6,70000.0,57.3886,57.4259,57.3513,57.3793,70000.0
2013-08-15 15:05:00,61.6,61.66,61.6,61.61,31000.0,57.3793,57.4352,57.3793,57.3886,31000.0
2013-08-15 15:10:00,61.6,61.62,61.57,61.6,59000.0,57.3793,57.3979,57.3513,57.3793,59000.0
2013-08-15 15:15:00,61.6,61.61,61.56,61.61,54000.0,57.3793,57.3886,57.342,57.3886,54000.0
2013-08-15 15:20:00,61.6,61.63,61.59,61.61,58000.0,57.3793,57.4072,57.37,57.3886,58000.0
2013-08-15 15:25:00,61.6,61.62,61.59,61.6,87000.0,57.3793,57.3979,57.37,57.3793,87000.0
2013-08-15 15:30:00,61.6,61.64,61.59,61.59,79000.0,57.3793,57.4166,57.37,57.37,79000.0
2013-08-15 15:35:00,61.62,61.73,61.59,61.71,87000.0,57.3979,57.5004,57.37,57.4818,87000.0
2013-08-15 15:40:00,61.72,61.76,61.67,61.76,110000.0,57.4911,57.5283,57.4445,57.5283,110000.0
2013-08-15 15:45:00,61.76,61.84,61.74,61.81,110000.0,57.5283,57.6028,57.5097,57.5749,110000.0
2013-08-15 15:50:00,61.84,61.87,61.78,61.86,121000.0,57.6028,57.6308,57.547,57.6215,121000.0
2013-08-15 15:55:00,61.88,61.92,61.84,61.87,401000.0,57.6401,57.6774,57.6028,57.6308,401000.0
2013-08-16 09:30:00,61.83,61.87,61.64,61.78,441000.0,57.5935,57.6308,57.4166,57.547,441000.0
2013-08-16 09:35:00,61.78,62.02,61.72,62.02,47000.0,57.547,57.7705,57.4911,57.7705,47000.0
2013-08-16 09:40:00,61.97,62.15,61.97,62.02,50000.0,57.7239,57.8916,57.7239,57.7705,50000.0
2013-08-16 09:45:00,62.04,62.24,62.04,62.23,70000.0,57.7891,57.9754,57.7891,57.9661,70000.0
2013-08-16 09:50:00,62.19,62.28,62.16,62.2,58000.0,57.9289,58.0127,57.9009,57.9382,58000.0
2013-08-16 09:55:00,62.27,62.27,62.04,62.13,77000.0,58.0034,58.0034,57.7891,57.873,77000.0
2013-08-16 10:00:00,62.12,62.13,62.01,62.04,55000.0,57.8637,57.873,57.7612,57.7891,55000.0
2013-08-16 10:05:00,62.07,62.17,62.04,62.04,88000.0,57.8171,57.9102,57.7891,57.7891,88000.0
2013-08-16 10:10:00,62.08,62.1,62.03,62.03,165000.0,57.8264,57.845,57.7798,57.7798,165000.0
2013-08-16 10:15:00,62.03,62.09,62.0,62.03,231000.0,57.7798,57.8357,57.7519,57.7798,231000.0
2013-08-16 10:20:00,62.03,62.1,62.0,62.06,42000.0,57.7798,57.845,57.7519,57.8078,42000.0
2013-08-16 10:25:00,62.0,62.06,62.0,62.02,12000.0,57.7519,57.8078,57.7519,57.7705,12000.0
2013-08-16 10:30:00,62.1,62.12,62.05,62.08,16000.0,57.845,57.8637,57.7985,57.8264,16000.0
2013-08-16 10:35:00,62.15,62.3,62.12,62.27,62000.0,57.8916,58.0313,57.8637,58.0034,62000.0
2013-08-16 10:40:00,62.24,62.3,62.2,62.23,54000.0,57.9754,58.0313,57.9382,57.9661,54000.0
2013-08-16 10:45:00,62.26,62.3,62.23,62.27,42000.0,57.9941,58.0313,57.9661,58.0034,42000.0
2013-08-16 10:50:00,62.24,62.4,62.23,62.35,101000.0,57.9754,58.1245,57.9661,58.0779,101000.0
2013-08-16 10:55:00,62.37,62.42,62.36,62.38,49000.0,58.0965,58.1431,58.0872,58.1058,49000.0
2013-08-16 11:00:00,62.39,62.39,62.25,62.32,79000.0,58.1152,58.1152,57.9848,58.05,79000.0
2013-08-16 11:05:00,62.29,62.37,62.26,62.26,39000.0,58.022,58.0965,57.9941,57.9941,39000.0
2013-08-16 11:10:00,62.26,62.29,62.18,62.18,37000.0,57.9941,58.022,57.9196,57.9196,37000.0
2013-08-16 11:15:00,62.25,62.3,62.22,62.23,31000.0,57.9848,58.0313,57.9568,57.9661,31000.0
2013-08-16 11:20:00,62.23,62.23,62.17,62.17,20000.0,57.9661,57.9661,57.9102,57.9102,20000.0
2013-08-16 11:25:00,62.17,62.17,62.07,62.13,43000.0,57.9102,57.9102,57.8171,57.873,43000.0
2013-08-16 11:30:00,62.13,62.17,62.1,62.11,18000.0,57.873,57.9102,57.845,57.8543,18000.0
2013-08-16 11:35:00,62.12,62.22,62.09,62.15,53000.0,57.8637,57.9568,57.8357,57.8916,53000.0
2013-08-16 11:40:00,62.16,62.25,62.16,62.23,14000.0,57.9009,57.9848,57.9009,57.9661,14000.0
2013-08-16 11:45:00,62.23,62.23,62.19,62.2,24000.0,57.9661,57.9661,57.9289,57.9382,24000.0
2013-08-16 11:50:00,62.23,62.25,62.17,62.25,26000.0,57.9661,57.9848,57.9102,57.9848,26000.0
2013-08-16 11:55:00,62.25,62.26,62.2,62.25,32000.0,57.9848,57.9941,57.9382,57.9848,32000.0
2013-08-16 12:00:00,62.2,62.24,62.17,62.24,24000.0,57.9382,57.9754,57.9102,57.9754,24000.0
2013-08-16 12:05:00,62.24,62.25,62.22,62.22,11000.0,57.9754,57.9848,57.9568,57.9568,11000.0
2013-08-16 12:10:00,62.25,62.29,62.24,62.28,21000.0,57.9848,58.022,57.9754,58.0127,21000.0
2013-08-16 12:15:00,62.28,62.33,62.28,62.3,24000.0,58.0127,58.0593,58.0127,58.0313,24000.0
2013-08-16 12:20:00,62.31,62.31,62.22,62.22,14000.0,58.0406,58.0406,57.9568,57.9568,14000.0
2013-08-16 12:25:00,62.2,62.24,62.19,62.22,9000.0,57.9382,57.9754,57.9289,57.9568,9000.0
2013-08-16 12:30:00,62.19,62.22,62.16,62.21,29000.0,57.9289,57.9568,57.9009,57.9475,29000.0
2013-08-16 12:35:00,62.22,62.25,62.17,62.19,19000.0,57.9568,57.9848,57.9102,57.9289,19000.0
2013-08-16 12:40:00,62.21,62.21,62.1,62.1,19000.0,57.9475,57.9475,57.845,57.845,19000.0
2013-08-16 12:45:00,62.15,62.2,62.12,62.14,33000.0,57.8916,57.9382,57.8637,57.8823,33000.0
2013-08-16 12:50:00,62.15,62.17,62.11,62.17,25000.0,57.8916,57.9102,57.8543,57.9102,25000.0
2013-08-16 12:55:00,62.2,62.21,62.18,62.18,22000.0,57.9382,57.9475,57.9196,57.9196,22000.0
2013-08-16 13:00:00,62.16,62.17,62.1,62.1,24000.0,57.9009,57.9102,57.845,57.845,24000.0
2013-08-16 13:05:00,62.1,62.1,62.03,62.04,65000.0,57.845,57.845,57.7798,57.7891,65000.0
2013-08-16 13:10:00,62.05,62.05,61.93,61.95,63000.0,57.7985,57.7985,57.6867,57.7053,63000.0
2013-08-16 13:15:00,61.95,61.98,61.93,61.96,54000.0,57.7053,57.7333,57.6867,57.7146,54000.0
2013-08-16 13:20:00,61.95,62.0,61.93,61.99,16000.0,57.7053,57.7519,57.6867,57.7426,16000.0
2013-08-16 13:25:00,61.99,62.02,61.99,62.01,7000.0,57.7426,57.7705,57.7426,57.7612,7000.0
2013-08-16 13:30:00,62.04,62.07,62.03,62.04,26000.0,57.7891,57.8171,57.7798,57.7891,26000.0
2013-08-16 13:35:00,62.02,62.02,61.9,61.92,12000.0,57.7705,57.7705,57.6587,57.6774,12000.0
2013-08-16 13:40:00,61.89,61.92,61.81,61.82,41000.0,57.6494,57.6774,57.5749,57.5842,41000.0
2013-08-16 13:45:00,61.84,61.87,61.8,61.84,79000.0,57.6028,57.6308,57.5656,57.6028,79000.0
2013-08-16 13:50:00,61.86,61.88,61.82,61.85,27000.0,57.6215,57.6401,57.5842,57.6122,27000.0
2013-08-16 13:55:00,61.82,61.89,61.78,61.8,71000.0,57.5842,57.6494,57.547,57.5656,71000.0
2013-08-16 14:00:00,61.82,61.87,61.82,61.84,22000.0,57.5842,57.6308,57.5842,57.6028,22000.0
2013-08-16 14:05:00,61.84,61.84,61.8,61.81,40000.0,57.6028,57.6028,57.5656,57.5749,40000.0
2013-08-16 14:10:00,61.81,61.83,61.78,61.8,55000.0,57.5749,57.5935,57.547,57.5656,55000.0
2013-08-16 14:15:00,61.77,61.77,61.67,61.67,30000.0,57.5376,57.5376,57.4445,57.4445,30000.0
2013-08-16 14:20:00,61.65,61.69,61.62,61.65,160000.0,57.4259,57.4631,57.3979,57.4259,160000.0
2013-08-16 14:25:00,61.66,61.7,61.61,61.66,80000.0,57.4352,57.4724,57.3886,57.4352,80000.0
2013-08-16 14:30:00,61.68,61.76,61.68,61.76,49000.0,57.4538,57.5283,57.4538,57.5283,49000.0
2013-08-16 14:35:00,61.78,61.89,61.78,61.86,41000.0,57.547,57.6494,57.547,57.6215,41000.0
2013-08-16 14:40:00,61.88,61.91,61.81,61.84,16000.0,57.6401,57.6681,57.5749,57.6028,16000.0
2013-08-16 14:45:00,61.84,61.93,61.82,61.91,41000.0,57.6028,57.6867,57.5842,57.6681,41000.0
2013-08-16 14:50:00,61.93,62.02,61.93,61.98,33000.0,57.6867,57.7705,57.6867,57.7333,33000.0
2013-08-16 14:55:00,61.96,62.01,61.89,61.99,45000.0,57.7146,57.7612,57.6494,57.7426,45000.0
2013-08-16 15:00:00,61.96,61.96,61.86,61.96,48000.0,57.7146,57.7146,57.6215,57.7146,48000.0
2013-08-16 15:05:00,61.99,62.02,61.92,61.97,27000.0,57.7426,57.7705,57.6774,57.7239,27000.0
2013-08-16 15:10:00,61.97,62.01,61.94,61.94,21000.0,57.7239,57.7612,57.696,57.696,21000.0
2013-08-16 15:15:00,61.94,62.01,61.91,61.91,39000.0,57.696,57.7612,57.6681,57.6681,39000.0
2013-08-16 15:20:00,61.9,61.96,61.89,61.9,60000.0,57.6587,57.7146,57.6494,57.6587,60000.0
2013-08-16 15:25:00,61.92,61.97,61.87,61.97,35000.0,57.6774,57.7239,57.6308,57.7239,35000.0
2013-08-16 15:30:00,61.97,62.04,61.97,62.03,62000.0,57.7239,57.7891,57.7239,57.7798,62000.0
2013-08-16 15:35:00,62.03,62.05,61.97,62.0,81000.0,57.7798,57.7985,57.7239,57.7519,81000.0
2013-08-16 15:40:00,62.0,62.09,62.0,62.05,93000.0,57.7519,57.8357,57.7519,57.7985,93000.0
2013-08-16 15:45:00,62.05,62.06,61.98,61.98,56000.0,57.7985,57.8078,57.7333,57.7333,56000.0
2013-08-16 15:50:00,62.0,62.04,61.95,61.99,84000.0,57.7519,57.7891,57.7053,57.7426,84000.0
2013-08-16 15:55:00,62.0,62.0,61.83,61.83,312000.0,57.7519,57.7519,57.5935,57.5935,312000.0
2013-08-19 09:30:00,61.92,61.92,61.75,61.84,66000.0,57.6774,57.6774,57.519,57.6028,66000.0
2013-08-19 09:35:00,61.88,62.27,61.84,62.27,61000.0,57.6401,58.0034,57.6028,58.0034,61000.0
2013-08-19 09:40:00,62.24,62.32,62.12,62.17,38000.0,57.9754,58.05,57.8637,57.9102,38000.0
2013-08-19 09:45:00,62.2,62.3,62.13,62.3,48000.0,57.9382,58.0313,57.873,58.0313,48000.0
2013-08-19 09:50:00,62.27,62.33,62.13,62.23,36000.0,58.0034,58.0593,57.873,57.9661,36000.0
2013-08-19 09:55:00,62.28,62.29,62.15,62.15,17000.0,58.0127,58.022,57.8916,57.8916,17000.0
2013-08-19 10:00:00,62.22,62.23,62.15,62.15,26000.0,57.9568,57.9661,57.8916,57.8916,26000.0
2013-08-19 10:05:00,62.17,62.4,62.17,62.32,63000.0,57.9102,58.1245,57.9102,58.05,63000.0
2013-08-19 10:10:00,62.27,62.37,62.2,62.37,24000.0,58.0034,58.0965,57.9382,58.0965,24000.0
2013-08-19 10:15:00,62.41,62.54,62.37,62.49,57000.0,58.1338,58.2549,58.0965,58.2083,57000.0
2013-08-19 10:20:00,62.49,62.56,62.47,62.56,36000.0,58.2083,58.2735,58.1897,58.2735,36000.0
2013-08-19 10:25:00,62.57,62.6,62.5,62.52,58000.0,58.2828,58.3108,58.2176,58.2363,58000.0
2013-08-19 10:30:00,62.49,62.51,62.4,62.51,70000.0,58.2083,58.2269,58.1245,58.2269,70000.0
2013-08-19 10:35:00,62.51,62.54,62.48,62.5,27000.0,58.2269,58.2549,58.199,58.2176,27000.0
2013-08-19 10:40:00,62.54,62.54,62.33,62.38,43000.0,58.2549,58.2549,58.0593,58.1058,43000.0
2013-08-19 10:45:00,62.4,62.52,62.39,62.51,31000.0,58.1245,58.2363,58.1152,58.2269,31000.0
2013-08-19 10:50:00,62.45,62.47,62.32,62.33,43000.0,58.1711,58.1897,58.05,58.0593,43000.0
2013-08-19 10:55:00,62.37,62.41,62.3,62.32,17000.0,58.0965,58.1338,58.0313,58.05,17000.0
2013-08-19 11:00:00,62.32,62.4,62.28,62.36,162000.0,58.05,58.1245,58.0127,58.0872,162000.0
2013-08-19 11:05:00,62.32,62.37,62.27,62.27,283000.0,58.05,58.0965,58.0034,58.0034,283000.0
2013-08-19 11:10:00,62.26,62.33,62.18,62.21,217000.0,57.9941,58.0593,57.9196,57.9475,217000.0
2013-08-19 11:15:00,62.18,62.3,62.17,62.24,160000.0,57.9196,58.0313,57.9102,57.9754,160000.0
2013-08-19 11:20:00,62.25,62.37,62.25,62.35,31000.0,57.9848,58.0965,57.9848,58.0779,31000.0
2013-08-19 11:25:00,62.31,62.35,62.25,62.25,26000.0,58.0406,58.0779,57.9848,57.9848,26000.0
2013-08-19 11:30:00,62.26,62.43,62.26,62.33,39000.0,57.9941,58.1524,57.9941,58.0593,39000.0
2013-08-19 11:35:00,62.33,62.4,62.28,62.28,57000.0,58.0593,58.1245,58.0127,58.0127,57000.0
2013-08-19 11:40:00,62.29,62.41,62.29,62.39,29000.0,58.022,58.1338,58.022,58.1152,29000.0
2013-08-19 11:45:00,62.39,62.39,62.35,62.37,19000.0,58.1152,58.1152,58.0779,58.0965,19000.0
2013-08-19 11:50:00,62.37,62.37,62.27,62.3,23000.0,58.0965,58.0965,58.0034,58.0313,23000.0
2013-08-19 11:55:00,62.3,62.37,62.3,62.34,15000.0,58.0313,58.0965,58.0313,58.0686,15000.0
2013-08-19 12:00:00,62.34,62.37,62.25,62.31,16000.0,58.0686,58.0965,57.9848,58.0406,16000.0
2013-08-19 12:05:00,62.33,62.4,62.33,62.34,17000.0,58.0593,58.1245,58.0593,58.0686,17000.0
2013-08-19 12:10:00,62.34,62.38,62.31,62.36,28000.0,58.0686,58.1058,58.0406,58.0872,28000.0
2013-08-19 12:15:00,62.37,62.46,62.37,62.45,31000.0,58.0965,58.1804,58.0965,58.1711,31000.0
2013-08-19 12:20:00,62.43,62.43,62.34,62.37,29000.0,58.1524,58.1524,58.0686,58.0965,29000.0
2013-08-19 12:25:00,62.38,62.42,62.17,62.3,93000.0,58.1058,58.1431,57.9102,58.0313,93000.0
2013-08-19 12:30:00,62.35,62.35,62.34,62.34,2000.0,58.0779,58.0779,58.0686,58.0686,2000.0
2013-08-19 12:35:00,62.3,62.31,62.28,62.29,11000.0,58.0313,58.0406,58.0127,58.022,11000.0
2013-08-19 12:40:00,62.26,62.38,62.26,62.35,34000.0,57.9941,58.1058,57.9941,58.0779,34000.0
2013-08-19 12:45:00,62.35,62.37,62.33,62.35,23000.0,58.0779,58.0965,58.0593,58.0779,23000.0
2013-08-19 12:50:00,62.35,62.37,62.33,62.37,6000.0,58.0779,58.0965,58.0593,58.0965,6000.0
2013-08-19 12:55:00,62.33,62.42,62.33,62.4,9000.0,58.0593,58.1431,58.0593,58.1245,9000.0
2013-08-19 13:00:00,62.39,62.4,62.35,62.36,24000.0,58.1152,58.1245,58.0779,58.0872,24000.0
2013-08-19 13:05:00,62.36,62.4,62.36,62.38,32000.0,58.0872,58.1245,58.0872,58.1058,32000.0
2013-08-19 13:10:00,62.39,62.47,62.39,62.47,29000.0,58.1152,58.1897,58.1152,58.1897,29000.0
2013-08-19 13:15:00,62.44,62.47,62.39,62.47,14000.0,58.1617,58.1897,58.1152,58.1897,14000.0
2013-08-19 13:20:00,62.45,62.46,62.41,62.46,22000.0,58.1711,58.1804,58.1338,58.1804,22000.0
2013-08-19 13:25:00,62.44,62.47,62.43,62.47,13000.0,58.1617,58.1897,58.1524,58.1897,13000.0
2013-08-19 13:30:00,62.44,62.46,62.4,62.4,59000.0,58.1617,58.1804,58.1245,58.1245,59000.0
2013-08-19 13:35:00,62.42,62.43,62.38,62.42,50000.0,58.1431,58.1524,58.1058,58.1431,50000.0
2013-08-19 13:40:00,62.44,62.44,62.38,62.41,35000.0,58.1617,58.1617,58.1058,58.1338,35000.0
2013-08-19 13:45:00,62.41,62.42,62.38,62.41,26000.0,58.1338,58.1431,58.1058,58.1338,26000.0
2013-08-19 13:50:00,62.44,62.48,62.42,62.48,26000.0,58.1617,58.199,58.1431,58.199,26000.0
2013-08-19 13:55:00,62.47,62.53,62.45,62.53,65000.0,58.1897,58.2456,58.1711,58.2456,65000.0
2013-08-19 14:00:00,62.51,62.54,62.5,62.52,79000.0,58.2269,58.2549,58.2176,58.2363,79000.0
2013-08-19 14:05:00,62.52,62.55,62.52,62.55,27000.0,58.2363,58.2642,58.2363,58.2642,27000.0
2013-08-19 14:10:00,62.53,62.55,62.51,62.54,22000.0,58.2456,58.2642,58.2269,58.2549,22000.0
2013-08-19 14:15:00,62.51,62.54,62.5,62.51,33000.0,58.2269,58.2549,58.2176,58.2269,33000.0
2013-08-19 14:20:00,62.51,62.51,62.39,62.39,13000.0,58.2269,58.2269,58.1152,58.1152,13000.0
2013-08-19 14:25:00,62.39,62.39,62.33,62.38,32000.0,58.1152,58.1152,58.0593,58.1058,32000.0
2013-08-19 14:30:00,62.39,62.4,62.26,62.26,59000.0,58.1152,58.1245,57.9941,57.9941,59000.0
2013-08-19 14:35:00,62.25,62.27,62.22,62.22,53000.0,57.9848,58.0034,57.9568,57.9568,53000.0
2013-08-19 14:40:00,62.21,62.21,62.17,62.2,44000.0,57.9475,57.9475,57.9102,57.9382,44000.0
2013-08-19 14:45:00,62.21,62.25,62.21,62.23,15000.0,57.9475,57.9848,57.9475,57.9661,15000.0
2013-08-19 14:50:00,62.23,62.23,62.2,62.22,4000.0,57.9661,57.9661,57.9382,57.9568,4000.0
2013-08-19 14:55:00,62.22,62.22,62.14,62.21,19000.0,57.9568,57.9568,57.8823,57.9475,19000.0
2013-08-19 15:00:00,62.21,62.25,62.12,62.12,42000.0,57.9475,57.9848,57.8637,57.8637,42000.0
2013-08-19 15:05:00,62.1,62.16,62.1,62.12,47000.0,57.845,57.9009,57.845,57.8637,47000.0
2013-08-19 15:10:00,62.13,62.14,62.09,62.13,29000.0,57.873,57.8823,57.8357,57.873,29000.0
2013-08-19 15:15:00,62.16,62.27,62.16,62.22,37000.0,57.9009,58.0034,57.9009,57.9568,37000.0
2013-08-19 15:20:00,62.22,62.26,62.21,62.26,34000.0,57.9568,57.9941,57.9475,57.9941,34000.0
2013-08-19 15:25:00,62.24,62.24,62.13,62.14,31000.0,57.9754,57.9754,57.873,57.8823,31000.0
2013-08-19 15:30:00,62.13,62.24,62.13,62.16,31000.0,57.873,57.9754,57.873,57.9009,31000.0
2013-08-19 15:35:00,62.16,62.18,62.09,62.1,50000.0,57.9009,57.9196,57.8357,57.845,50000.0
2013-08-19 15:40:00,62.11,62.17,62.11,62.16,29000.0,57.8543,57.9102,57.8543,57.9009,29000.0
2013-08-19 15:45:00,62.14,62.16,62.1,62.13,51000.0,57.8823,57.9009,57.845,57.873,51000.0
2013-08-19 15:50:00,62.14,62.18,62.05,62.08,122000.0,57.8823,57.9196,57.7985,57.8264,122000.0
2013-08-19 15:55:00,62.05,62.08,61.99,62.0,220000.0,57.7985,57.8264,57.7426,57.7519,220000.0
2013-08-20 09:30:00,62.12,62.27,62.1,62.17,92000.0,57.8637,58.0034,57.845,57.9102,92000.0
2013-08-20 09:35:00,62.2,62.2,62.06,62.09,35000.0,57.9382,57.9382,57.8078,57.8357,35000.0
2013-08-20 09:40:00,62.09,62.1,62.02,62.07,23000.0,57.8357,57.845,57.7705,57.8171,23000.0
2013-08-20 09:45:00,62.07,62.1,62.0,62.04,59000.0,57.8171,57.845,57.7519,57.7891,59000.0
2013-08-20 09:50:00,62.08,62.1,62.02,62.02,17000.0,57.8264,57.845,57.7705,57.7705,17000.0
2013-08-20 09:55:00,62.0,62.0,61.9,61.9,26000.0,57.7519,57.7519,57.6587,57.6587,26000.0
2013-08-20 10:00:00,61.95,62.06,61.93,62.03,22000.0,57.7053,57.8078,57.6867,57.7798,22000.0
2013-08-20 10:05:00,62.07,62.1,61.99,62.08,38000.0,57.8171,57.845,57.7426,57.8264,38000.0
2013-08-20 10:10:00,62.08,62.08,62.0,62.04,39000.0,57.8264,57.8264,57.7519,57.7891,39000.0
2013-08-20 10:15:00,62.03,62.03,61.95,61.98,13000.0,57.7798,57.7798,57.7053,57.7333,13000.0
2013-08-20 10:20:00,62.0,62.12,61.93,61.93,51000.0,57.7519,57.8637,57.6867,57.6867,51000.0
2013-08-20 10:25:00,61.94,62.02,61.94,62.02,21000.0,57.696,57.7705,57.696,57.7705,21000.0
2013-08-20 10:30:00,62.02,62.05,61.99,62.01,12000.0,57.7705,57.7985,57.7426,57.7612,12000.0
2013-08-20 10:35:00,62.0,62.07,62.0,62.03,16000.0,57.7519,57.8171,57.7519,57.7798,16000.0
2013-08-20 10:40:00,62.08,62.16,62.08,62.16,6000.0,57.8264,57.9009,57.8264,57.9009,6000.0
2013-08-20 10:45:00,62.16,62.2,62.16,62.2,2000.0,57.9009,57.9382,57.9009,57.9382,2000.0
2013-08-20 10:50:00,62.16,62.24,62.16,62.24,26000.0,57.9009,57.9754,57.9009,57.9754,26000.0
2013-08-20 10:55:00,62.26,62.28,62.19,62.22,107000.0,57.9941,58.0127,57.9289,57.9568,107000.0
2013-08-20 11:00:00,62.19,62.2,62.15,62.17,24000.0,57.9289,57.9382,57.8916,57.9102,24000.0
2013-08-20 11:05:00,62.21,62.29,62.18,62.28,27000.0,57.9475,58.022,57.9196,58.0127,27000.0
2013-08-20 11:10:00,62.28,62.3,62.27,62.3,15000.0,58.0127,58.0313,58.0034,58.0313,15000.0
2013-08-20 11:15:00,62.3,62.3,62.2,62.27,44000.0,58.0313,58.0313,57.9382,58.0034,44000.0
2013-08-20 11:20:00,62.25,62.34,62.25,62.33,14000.0,57.9848,58.0686,57.9848,58.0593,14000.0
2013-08-20 11:25:00,62.37,62.39,62.27,62.27,27000.0,58.0965,58.1152,58.0034,58.0034,27000.0
2013-08-20 11:30:00,62.3,62.39,62.3,62.39,9000.0,58.0313,58.1152,58.0313,58.1152,9000.0
2013-08-20 11:35:00,62.39,62.39,62.35,62.39,24000.0,58.1152,58.1152,58.0779,58.1152,24000.0
2013-08-20 11:40:00,62.4,62.43,62.39,62.39,20000.0,58.1245,58.1524,58.1152,58.1152,20000.0
2013-08-20 11:45:00,62.4,62.4,62.4,62.4,1000.0,58.1245,58.1245,58.1245,58.1245,1000.0
2013-08-20 11:50:00,62.39,62.4,62.35,62.39,16000.0,58.1152,58.1245,58.0779,58.1152,16000.0
2013-08-20 11:55:00,62.36,62.36,62.27,62.29,182000.0,58.0872,58.0872,58.0034,58.022,182000.0
2013-08-20 12:00:00,62.31,62.4,62.31,62.39,21000.0,58.0406,58.1245,58.0406,58.1152,21000.0
2013-08-20 12:05:00,62.4,62.43,62.38,62.41,17000.0,58.1245,58.1524,58.1058,58.1338,17000.0
2013-08-20 12:10:00,62.39,62.43,62.39,62.42,23000.0,58.1152,58.1524,58.1152,58.1431,23000.0
2013-08-20 12:15:00,62.4,62.51,62.4,62.48,40000.0,58.1245,58.2269,58.1245,58.199,40000.0
2013-08-20 12:20:00,62.47,62.5,62.46,62.47,17000.0,58.1897,58.2176,58.1804,58.1897,17000.0
2013-08-20 12:25:00,62.5,62.51,62.45,62.45,47000.0,58.2176,58.2269,58.1711,58.1711,47000.0
2013-08-20 12:30:00,62.45,62.46,62.4,62.43,15000.0,58.1711,58.1804,58.1245,58.1524,15000.0
2013-08-20 12:35:00,62.39,62.4,62.37,62.37,13000.0,58.1152,58.1245,58.0965,58.0965,13000.0
2013-08-20 12:40:00,62.38,62.43,62.38,62.43,12000.0,58.1058,58.1524,58.1058,58.1524,12000.0
2013-08-20 12:45:00,62.38,62.4,62.35,62.37,21000.0,58.1058,58.1245,58.0779,58.0965,21000.0
2013-08-20 12:50:00,62.44,62.44,62.38,62.4,15000.0,58.1617,58.1617,58.1058,58.1245,15000.0
2013-08-20 12:55:00,62.43,62.47,62.43,62.47,8000.0,58.1524,58.1897,58.1524,58.1897,8000.0
2013-08-20 13:00:00,62.47,62.47,62.42,62.42,35000.0,58.1897,58.1897,58.1431,58.1431,35000.0
2013-08-20 13:05:00,62.4,62.44,62.4,62.43,33000.0,58.1245,58.1617,58.1245,58.1524,33000.0
2013-08-20 13:10:00,62.43,62.45,62.37,62.42,21000.0,58.1524,58.1711,58.0965,58.1431,21000.0
2013-08-20 13:15:00,62.39,62.43,62.37,62.38,53000.0,58.1152,58.1524,58.0965,58.1058,53000.0
2013-08-20 13:20:00,62.35,62.44,62.35,62.41,61000.0,58.0779,58.1617,58.0779,58.1338,61000.0
2013-08-20 13:25:00,62.4,62.4,62.3,62.37,47000.0,58.1245,58.1245,58.0313,58.0965,47000.0
2013-08-20 13:30:00,62.36,62.4,62.36,62.38,10000.0,58.0872,58.1245,58.0872,58.1058,10000.0
2013-08-20 13:35:00,62.39,62.4,62.37,62.38,7000.0,58.1152,58.1245,58.0965,58.1058,7000.0
2013-08-20 13:40:00,62.36,62.39,62.34,62.37,16000.0,58.0872,58.1152,58.0686,58.0965,16000.0
2013-08-20 13:45:00,62.35,62.39,62.35,62.38,13000.0,58.0779,58.1152,58.0779,58.1058,13000.0
2013-08-20 13:50:00,62.37,62.4,62.36,62.36,31000.0,58.0965,58.1245,58.0872,58.0872,31000.0
2013-08-20 13:55:00,62.37,62.4,62.27,62.34,75000.0,58.0965,58.1245,58.0034,58.0686,75000.0
2013-08-20 14:00:00,62.34,62.4,62.32,62.35,31000.0,58.0686,58.1245,58.05,58.0779,31000.0
2013-08-20 14:05:00,62.35,62.36,62.31,62.31,11000.0,58.0779,58.0872,58.0406,58.0406,11000.0
2013-08-20 14:10:00,62.31,62.33,62.29,62.33,33000.0,58.0406,58.0593,58.022,58.0593,33000.0
2013-08-20 14:15:00,62.32,62.32,62.31,62.32,8000.0,58.05,58.05,58.0406,58.05,8000.0
2013-08-20 14:20:00,62.31,62.31,62.26,62.29,16000.0,58.0406,58.0406,57.9941,58.022,16000.0
2013-08-20 14:25:00,62.31,62.37,62.29,62.35,9000.0,58.0406,58.0965,58.022,58.0779,9000.0
2013-08-20 14:30:00,62.33,62.35,62.28,62.28,31000.0,58.0593,58.0779,58.0127,58.0127,31000.0
2013-08-20 14:35:00,62.32,62.32,62.27,62.27,11000.0,58.05,58.05,58.0034,58.0034,11000.0
2013-08-20 14:40:00,62.27,62.29,62.22,62.22,33000.0,58.0034,58.022,57.9568,57.9568,33000.0
2013-08-20 14:45:00,62.2,62.28,62.2,62.25,32000.0,57.9382,58.0127,57.9382,57.9848,32000.0
2013-08-20 14:50:00,62.28,62.33,62.26,62.28,54000.0,58.0127,58.0593,57.9941,58.0127,54000.0
2013-08-20 14:55:00,62.32,62.32,62.26,62.27,14000.0,58.05,58.05,57.9941,58.0034,14000.0
2013-08-20 15:00:00,62.3,62.33,62.3,62.32,30000.0,58.0313,58.0593,58.0313,58.05,30000.0
2013-08-20 15:05:00,62.3,62.31,62.27,62.31,15000.0,58.0313,58.0406,58.0034,58.0406,15000.0
2013-08-20 15:10:00,62.27,62.31,62.27,62.31,16000.0,58.0034,58.0406,58.0034,58.0406,16000.0
2013-08-20 15:15:00,62.33,62.38,62.33,62.34,44000.0,58.0593,58.1058,58.0593,58.0686,44000.0
2013-08-20 15:20:00,62.31,62.31,62.26,62.26,8000.0,58.0406,58.0406,57.9941,57.9941,8000.0
2013-08-20 15:25:00,62.24,62.32,62.21,62.29,54000.0,57.9754,58.05,57.9475,58.022,54000.0
2013-08-20 15:30:00,62.29,62.36,62.28,62.33,63000.0,58.022,58.0872,58.0127,58.0593,63000.0
2013-08-20 15:35:00,62.33,62.37,62.33,62.34,42000.0,58.0593,58.0965,58.0593,58.0686,42000.0
2013-08-20 15:40:00,62.35,62.38,62.34,62.37,62000.0,58.0779,58.1058,58.0686,58.0965,62000.0
2013-08-20 15:45:00,62.37,62.38,62.27,62.3,97000.0,58.0965,58.1058,58.0034,58.0313,97000.0
2013-08-20 15:50:00,62.29,62.32,62.22,62.23,112000.0,58.022,58.05,57.9568,57.9661,112000.0
2013-08-20 15:55:00,62.23,62.3,62.21,62.27,198000.0,57.9661,58.0313,57.9475,58.0034,198000.0
2013-08-21 09:30:00,61.96,62.16,61.87,62.03,84000.0,57.7146,57.9009,57.6308,57.7798,84000.0
2013-08-21 09:35:00,62.06,62.15,61.93,61.99,35000.0,57.8078,57.8916,57.6867,57.7426,35000.0
2013-08-21 09:40:00,62.03,62.13,61.98,62.13,40000.0,57.7798,57.873,57.7333,57.873,40000.0
2013-08-21 09:45:00,62.17,62.21,62.0,62.02,37000.0,57.9102,57.9475,57.7519,57.7705,37000.0
2013-08-21 09:50:00,62.02,62.04,61.89,61.93,50000.0,57.7705,57.7891,57.6494,57.6867,50000.0
2013-08-21 09:55:00,61.93,62.03,61.83,61.9,64000.0,57.6867,57.7798,57.5935,57.6587,64000.0
2013-08-21 10:00:00,61.95,62.19,61.95,62.18,48000.0,57.7053,57.9289,57.7053,57.9196,48000.0
2013-08-21 10:05:00,62.16,62.16,61.9,61.97,41000.0,57.9009,57.9009,57.6587,57.7239,41000.0
2013-08-21 10:10:00,61.99,62.08,61.87,62.02,119000.0,57.7426,57.8264,57.6308,57.7705,119000.0
2013-08-21 10:15:00,61.95,62.2,61.95,62.12,85000.0,57.7053,57.9382,57.7053,57.8637,85000.0
2013-08-21 10:20:00,62.13,62.35,62.13,62.28,134000.0,57.873,58.0779,57.873,58.0127,134000.0
2013-08-21 10:25:00,62.27,62.3,62.2,62.2,69000.0,58.0034,58.0313,57.9382,57.9382,69000.0
2013-08-21 10:30:00,62.19,62.2,62.08,62.15,58000.0,57.9289,57.9382,57.8264,57.8916,58000.0
2013-08-21 10:35:00,62.15,62.44,62.14,62.42,82000.0,57.8916,58.1617,57.8823,58.1431,82000.0
2013-08-21 10:40:00,62.46,62.47,62.39,62.46,103000.0,58.1804,58.1897,58.1152,58.1804,103000.0
2013-08-21 10:45:00,62.42,62.42,62.27,62.29,35000.0,58.1431,58.1431,58.0034,58.022,35000.0
2013-08-21 10:50:00,62.32,62.32,62.31,62.31,6000.0,58.05,58.05,58.0406,58.0406,6000.0
2013-08-21 10:55:00,62.31,62.41,62.26,62.34,52000.0,58.0406,58.1338,57.9941,58.0686,52000.0
2013-08-21 11:00:00,62.37,62.48,62.35,62.48,62000.0,58.0965,58.199,58.0779,58.199,62000.0
2013-08-21 11:05:00,62.4,62.44,62.35,62.37,24000.0,58.1245,58.1617,58.0779,58.0965,24000.0
2013-08-21 11:10:00,62.36,62.44,62.33,62.43,120000.0,58.0872,58.1617,58.0593,58.1524,120000.0
2013-08-21 11:15:00,62.42,62.52,62.42,62.52,41000.0,58.1431,58.2363,58.1431,58.2363,41000.0
2013-08-21 11:20:00,62.53,62.55,62.45,62.45,38000.0,58.2456,58.2642,58.1711,58.1711,38000.0
2013-08-21 11:25:00,62.44,62.5,62.4,62.43,39000.0,58.1617,58.2176,58.1245,58.1524,39000.0
2013-08-21 11:30:00,62.45,62.47,62.36,62.36,23000.0,58.1711,58.1897,58.0872,58.0872,23000.0
2013-08-21 11:35:00,62.38,62.42,62.29,62.29,52000.0,58.1058,58.1431,58.022,58.022,52000.0
2013-08-21 11:40:00,62.29,62.3,62.26,62.28,46000.0,58.022,58.0313,57.9941,58.0127,46000.0
2013-08-21 11:45:00,62.26,62.26,62.09,62.09,56000.0,57.9941,57.9941,57.8357,57.8357,56000.0
2013-08-21 11:50:00,62.09,62.12,62.05,62.1,50000.0,57.8357,57.8637,57.7985,57.845,50000.0
2013-08-21 11:55:00,62.07,62.1,62.04,62.09,55000.0,57.8171,57.845,57.7891,57.8357,55000.0
2013-08-21 12:00:00,62.08,62.12,62.07,62.11,39000.0,57.8264,57.8637,57.8171,57.8543,39000.0
2013-08-21 12:05:00,62.12,62.16,62.06,62.16,47000.0,57.8637,57.9009,57.8078,57.9009,47000.0
2013-08-21 12:10:00,62.14,62.24,62.13,62.24,33000.0,57.8823,57.9754,57.873,57.9754,33000.0
2013-08-21 12:15:00,62.22,62.24,62.2,62.23,21000.0,57.9568,57.9754,57.9382,57.9661,21000.0
2013-08-21 12:20:00,62.21,62.22,62.2,62.22,6000.0,57.9475,57.9568,57.9382,57.9568,6000.0
2013-08-21 12:25:00,62.22,62.25,62.2,62.25,19000.0,57.9568,57.9848,57.9382,57.9848,19000.0
2013-08-21 12:30:00,62.24,62.27,62.22,62.25,20000.0,57.9754,58.0034,57.9568,57.9848,20000.0
2013-08-21 12:35:00,62.24,62.27,62.23,62.27,28000.0,57.9754,58.0034,57.9661,58.0034,28000.0
2013-08-21 12:40:00,62.25,62.4,62.25,62.34,67000.0,57.9848,58.1245,57.9848,58.0686,67000.0
2013-08-21 12:45:00,62.31,62.32,62.28,62.29,10000.0,58.0406,58.05,58.0127,58.022,10000.0
2013-08-21 12:50:00,62.26,62.29,62.26,62.27,13000.0,57.9941,58.022,57.9941,58.0034,13000.0
2013-08-21 12:55:00,62.3,62.3,62.24,62.27,17000.0,58.0313,58.0313,57.9754,58.0034,17000.0
2013-08-21 13:00:00,62.23,62.24,62.2,62.24,29000.0,57.9661,57.9754,57.9382,57.9754,29000.0
2013-08-21 13:05:00,62.2,62.27,62.2,62.26,14000.0,57.9382,58.0034,57.9382,57.9941,14000.0
2013-08-21 13:10:00,62.27,62.32,62.26,62.32,16000.0,58.0034,58.05,57.9941,58.05,16000.0
2013-08-21 13:15:00,62.36,62.36,62.33,62.33,14000.0,58.0872,58.0872,58.0593,58.0593,14000.0
2013-08-21 13:20:00,62.32,62.32,62.28,62.31,16000.0,58.05,58.05,58.0127,58.0406,16000.0
2013-08-21 13:25:00,62.27,62.29,62.27,62.27,8000.0,58.0034,58.022,58.0034,58.0034,8000.0
2013-08-21 13:30:00,62.29,62.37,62.29,62.37,16000.0,58.022,58.0965,58.022,58.0965,16000.0
2013-08-21 13:35:00,62.35,62.36,62.34,62.36,15000.0,58.0779,58.0872,58.0686,58.0872,15000.0
2013-08-21 13:40:00,62.36,62.44,62.35,62.43,28000.0,58.0872,58.1617,58.0779,58.1524,28000.0
2013-08-21 13:45:00,62.44,62.45,62.38,62.4,33000.0,58.1617,58.1711,58.1058,58.1245,33000.0
2013-08-21 13:50:00,62.44,62.55,62.44,62.53,39000.0,58.1617,58.2642,58.1617,58.2456,39000.0
2013-08-21 13:55:00,62.55,62.57,62.52,62.54,41000.0,58.2642,58.2828,58.2363,58.2549,41000.0
2013-08-21 14:00:00,62.54,62.54,62.3,62.3,76000.0,58.2549,58.2549,58.0313,58.0313,76000.0
2013-08-21 14:05:00,62.29,62.29,62.12,62.25,72000.0,58.022,58.022,57.8637,57.9848,72000.0
2013-08-21 14:10:00,62.25,62.32,62.25,62.25,37000.0,57.9848,58.05,57.9848,57.9848,37000.0
2013-08-21 14:15:00,62.27,62.75,61.8,62.24,1684000.0,58.0034,58.4505,57.5656,57.9754,1684000.0
2013-08-21 14:20:00,62.24,62.29,61.89,62.0,399000.0,57.9754,58.022,57.6494,57.7519,399000.0
2013-08-21 14:25:00,62.03,62.41,61.99,62.03,364000.0,57.7798,58.1338,57.7426,57.7798,364000.0
2013-08-21 14:30:00,62.03,62.08,61.82,61.98,276000.0,57.7798,57.8264,57.5842,57.7333,276000.0
2013-08-21 14:35:00,62.0,62.12,61.95,61.95,151000.0,57.7519,57.8637,57.7053,57.7053,151000.0
2013-08-21 14:40:00,61.9,61.97,61.85,61.92,214000.0,57.6587,57.7239,57.6122,57.6774,214000.0
2013-08-21 14:45:00,61.92,62.34,61.88,62.29,220000.0,57.6774,58.0686,57.6401,58.022,220000.0
2013-08-21 14:50:00,62.24,62.27,62.15,62.25,121000.0,57.9754,58.0034,57.8916,57.9848,121000.0
2013-08-21 14:55:00,62.25,62.59,62.22,62.37,223000.0,57.9848,58.3015,57.9568,58.0965,223000.0
2013-08-21 15:00:00,62.37,62.37,62.24,62.28,141000.0,58.0965,58.0965,57.9754,58.0127,141000.0
2013-08-21 15:05:00,62.29,62.5,62.26,62.46,129000.0,58.022,58.2176,57.9941,58.1804,129000.0
2013-08-21 15:10:00,62.45,62.76,62.39,62.76,334000.0,58.1711,58.4598,58.1152,58.4598,334000.0
2013-08-21 15:15:00,62.74,62.74,62.49,62.5,193000.0,58.4412,58.4412,58.2083,58.2176,193000.0
2013-08-21 15:20:00,62.52,62.53,62.39,62.43,95000.0,58.2363,58.2456,58.1152,58.1524,95000.0
2013-08-21 15:25:00,62.43,62.44,62.33,62.36,47000.0,58.1524,58.1617,58.0593,58.0872,47000.0
2013-08-21 15:30:00,62.37,62.44,62.25,62.28,109000.0,58.0965,58.1617,57.9848,58.0127,109000.0
2013-08-21 15:35:00,62.26,62.4,62.19,62.34,162000.0,57.9941,58.1245,57.9289,58.0686,162000.0
2013-08-21 15:40:00,62.41,62.41,62.24,62.24,141000.0,58.1338,58.1338,57.9754,57.9754,141000.0
2013-08-21 15:45:00,62.27,62.28,62.02,62.09,167000.0,58.0034,58.0127,57.7705,57.8357,167000.0
2013-08-21 15:50:00,62.08,62.1,61.85,62.1,455000.0,57.8264,57.845,57.6122,57.845,455000.0
2013-08-21 15:55:00,62.04,62.12,61.96,61.96,449000.0,57.7891,57.8637,57.7146,57.7146,449000.0
2013-08-22 09:30:00,62.3,62.3,62.01,62.04,124000.0,58.0313,58.0313,57.7612,57.7891,124000.0
2013-08-22 09:35:00,62.07,62.21,62.07,62.19,56000.0,57.8171,57.9475,57.8171,57.9289,56000.0
2013-08-22 09:40:00,62.19,62.3,62.11,62.22,54000.0,57.9289,58.0313,57.8543,57.9568,54000.0
2013-08-22 09:45:00,62.22,62.24,62.06,62.13,61000.0,57.9568,57.9754,57.8078,57.873,61000.0
2013-08-22 09:50:00,62.16,62.2,61.91,61.95,107000.0,57.9009,57.9382,57.6681,57.7053,107000.0
2013-08-22 09:55:00,62.0,62.14,61.92,62.04,72000.0,57.7519,57.8823,57.6774,57.7891,72000.0
2013-08-22 10:00:00,62.0,62.0,61.83,61.89,85000.0,57.7519,57.7519,57.5935,57.6494,85000.0
2013-08-22 10:05:00,61.86,61.89,61.74,61.8,70000.0,57.6215,57.6494,57.5097,57.5656,70000.0
2013-08-22 10:10:00,61.84,61.88,61.74,61.8,82000.0,57.6028,57.6401,57.5097,57.5656,82000.0
2013-08-22 10:15:00,61.85,62.0,61.8,61.96,76000.0,57.6122,57.7519,57.5656,57.7146,76000.0
2013-08-22 10:20:00,61.96,62.01,61.9,61.95,58000.0,57.7146,57.7612,57.6587,57.7053,58000.0
2013-08-22 10:25:00,61.95,61.96,61.85,61.87,25000.0,57.7053,57.7146,57.6122,57.6308,25000.0
2013-08-22 10:30:00,61.88,61.93,61.84,61.85,117000.0,57.6401,57.6867,57.6028,57.6122,117000.0
2013-08-22 10:35:00,61.87,61.92,61.85,61.91,128000.0,57.6308,57.6774,57.6122,57.6681,128000.0
2013-08-22 10:40:00,61.92,62.01,61.91,61.95,263000.0,57.6774,57.7612,57.6681,57.7053,263000.0
2013-08-22 10:45:00,61.95,61.98,61.92,61.93,80000.0,57.7053,57.7333,57.6774,57.6867,80000.0
2013-08-22 10:50:00,62.0,62.08,61.96,62.07,46000.0,57.7519,57.8264,57.7146,57.8171,46000.0
2013-08-22 10:55:00,62.08,62.08,61.98,61.98,14000.0,57.8264,57.8264,57.7333,57.7333,14000.0
2013-08-22 11:00:00,62.04,62.04,61.96,61.98,31000.0,57.7891,57.7891,57.7146,57.7333,31000.0
2013-08-22 11:05:00,61.96,62.03,61.93,61.99,49000.0,57.7146,57.7798,57.6867,57.7426,49000.0
2013-08-22 11:10:00,62.0,62.0,61.93,61.94,37000.0,57.7519,57.7519,57.6867,57.696,37000.0
2013-08-22 11:15:00,61.9,61.96,61.88,61.95,95000.0,57.6587,57.7146,57.6401,57.7053,95000.0
2013-08-22 11:20:00,61.92,61.96,61.88,61.91,38000.0,57.6774,57.7146,57.6401,57.6681,38000.0
2013-08-22 11:25:00,61.92,61.92,61.85,61.85,15000.0,57.6774,57.6774,57.6122,57.6122,15000.0
2013-08-22 11:30:00,61.9,61.98,61.87,61.96,26000.0,57.6587,57.7333,57.6308,57.7146,26000.0
2013-08-22 11:35:00,61.94,62.09,61.94,62.09,82000.0,57.696,57.8357,57.696,57.8357,82000.0
2013-08-22 11:40:00,62.09,62.2,62.05,62.12,86000.0,57.8357,57.9382,57.7985,57.8637,86000.0
2013-08-22 11:45:00,62.1,62.16,62.1,62.13,44000.0,57.845,57.9009,57.845,57.873,44000.0
2013-08-22 11:50:00,62.12,62.12,62.02,62.03,28000.0,57.8637,57.8637,57.7705,57.7798,28000.0
2013-08-22 11:55:00,62.05,62.07,61.94,61.94,57000.0,57.7985,57.8171,57.696,57.696,57000.0
2013-08-22 12:00:00,62.0,62.01,61.95,61.98,17000.0,57.7519,57.7612,57.7053,57.7333,17000.0
2013-08-22 12:05:00,61.96,61.99,61.94,61.94,22000.0,57.7146,57.7426,57.696,57.696,22000.0
2013-08-22 12:10:00,61.94,61.97,61.94,61.94,46000.0,57.696,57.7239,57.696,57.696,46000.0
2013-08-22 12:15:00,61.94,61.95,61.92,61.95,13000.0,57.696,57.7053,57.6774,57.7053,13000.0
2013-08-22 12:20:00,61.92,61.96,61.92,61.92,23000.0,57.6774,57.7146,57.6774,57.6774,23000.0
2013-08-22 12:25:00,61.94,61.95,61.92,61.92,9000.0,57.696,57.7053,57.6774,57.6774,9000.0
2013-08-22 12:30:00,61.92,61.95,61.91,61.95,43000.0,57.6774,57.7053,57.6681,57.7053,43000.0
2013-08-22 12:35:00,61.93,61.97,61.93,61.93,12000.0,57.6867,57.7239,57.6867,57.6867,12000.0
2013-08-22 12:40:00,61.9,61.9,61.9,61.9,3000.0,57.6587,57.6587,57.6587,57.6587,3000.0
2013-08-22 12:45:00,61.91,61.94,61.9,61.9,37000.0,57.6681,57.696,57.6587,57.6587,37000.0
2013-08-22 12:50:00,61.88,61.88,61.8,61.8,39000.0,57.6401,57.6401,57.5656,57.5656,39000.0
2013-08-22 12:55:00,61.77,61.8,61.69,61.74,18000.0,57.5376,57.5656,57.4631,57.5097,18000.0
2013-08-22 13:00:00,61.73,61.8,61.73,61.77,13000.0,57.5004,57.5656,57.5004,57.5376,13000.0
2013-08-22 13:05:00,61.8,61.84,61.74,61.77,20000.0,57.5656,57.6028,57.5097,57.5376,20000.0
2013-08-22 13:10:00,61.8,61.88,61.77,61.87,30000.0,57.5656,57.6401,57.5376,57.6308,30000.0
2013-08-22 13:15:00,61.86,61.86,61.85,61.85,6000.0,57.6215,57.6215,57.6122,57.6122,6000.0
2013-08-22 13:20:00,61.85,61.85,61.82,61.82,6000.0,57.6122,57.6122,57.5842,57.5842,6000.0
2013-08-22 13:25:00,61.8,61.81,61.76,61.78,27000.0,57.5656,57.5749,57.5283,57.547,27000.0
2013-08-22 13:30:00,61.81,61.87,61.81,61.85,9000.0,57.5749,57.6308,57.5749,57.6122,9000.0
2013-08-22 13:35:00,61.89,61.89,61.84,61.86,10000.0,57.6494,57.6494,57.6028,57.6215,10000.0
2013-08-22 13:40:00,61.87,61.89,61.86,61.87,13000.0,57.6308,57.6494,57.6215,57.6308,13000.0
2013-08-22 13:45:00,61.87,61.87,61.87,61.87,0.0,57.6308,57.6308,57.6308,57.6308,0.0
2013-08-22 13:50:00,61.82,61.84,61.82,61.82,3000.0,57.5842,57.6028,57.5842,57.5842,3000.0
2013-08-22 13:55:00,61.81,61.85,61.81,61.83,8000.0,57.5749,57.6122,57.5749,57.5935,8000.0
2013-08-22 14:00:00,61.84,61.84,61.81,61.81,8000.0,57.6028,57.6028,57.5749,57.5749,8000.0
2013-08-22 14:05:00,61.84,61.84,61.77,61.79,8000.0,57.6028,57.6028,57.5376,57.5563,8000.0
2013-08-22 14:10:00,61.81,61.89,61.81,61.89,13000.0,57.5749,57.6494,57.5749,57.6494,13000.0
2013-08-22 14:15:00,61.89,61.89,61.84,61.84,13000.0,57.6494,57.6494,57.6028,57.6028,13000.0
2013-08-22 14:20:00,61.84,61.88,61.84,61.87,18000.0,57.6028,57.6401,57.6028,57.6308,18000.0
2013-08-22 14:25:00,61.88,61.91,61.87,61.91,10000.0,57.6401,57.6681,57.6308,57.6681,10000.0
2013-08-22 14:30:00,61.92,61.92,61.87,61.87,9000.0,57.6774,57.6774,57.6308,57.6308,9000.0
2013-08-22 14:35:00,61.9,61.95,61.84,61.84,36000.0,57.6587,57.7053,57.6028,57.6028,36000.0
2013-08-22 14:40:00,61.87,61.9,61.86,61.88,16000.0,57.6308,57.6587,57.6215,57.6401,16000.0
2013-08-22 14:45:00,61.89,61.91,61.88,61.9,10000.0,57.6494,57.6681,57.6401,57.6587,10000.0
2013-08-22 14:50:00,61.93,61.96,61.93,61.96,11000.0,57.6867,57.7146,57.6867,57.7146,11000.0
2013-08-22 14:55:00,61.94,61.99,61.92,61.92,24000.0,57.696,57.7426,57.6774,57.6774,24000.0
2013-08-22 15:00:00,61.91,61.92,61.88,61.92,16000.0,57.6681,57.6774,57.6401,57.6774,16000.0
2013-08-22 15:05:00,61.94,61.98,61.92,61.94,33000.0,57.696,57.7333,57.6774,57.696,33000.0
2013-08-22 15:10:00,61.96,61.99,61.92,61.98,17000.0,57.7146,57.7426,57.6774,57.7333,17000.0
2013-08-22 15:15:00,61.96,61.98,61.95,61.96,19000.0,57.7146,57.7333,57.7053,57.7146,19000.0
2013-08-22 15:20:00,61.97,61.98,61.92,61.92,35000.0,57.7239,57.7333,57.6774,57.6774,35000.0
2013-08-22 15:25:00,61.94,62.0,61.92,61.95,51000.0,57.696,57.7519,57.6774,57.7053,51000.0
2013-08-22 15:30:00,61.96,61.96,61.85,61.91,94000.0,57.7146,57.7146,57.6122,57.6681,94000.0
2013-08-22 15:35:00,61.94,62.1,61.9,62.07,110000.0,57.696,57.845,57.6587,57.8171,110000.0
2013-08-22 15:40:00,62.07,62.21,62.06,62.2,108000.0,57.8171,57.9475,57.8078,57.9382,108000.0
2013-08-22 15:45:00,62.19,62.26,62.18,62.2,106000.0,57.9289,57.9941,57.9196,57.9382,106000.0
2013-08-22 15:50:00,62.18,62.23,62.14,62.19,119000.0,57.9196,57.9661,57.8823,57.9289,119000.0
2013-08-22 15:55:00,62.17,62.19,62.01,62.03,230000.0,57.9102,57.9289,57.7612,57.7798,230000.0
2013-08-23 09:30:00,62.2,62.6,62.15,62.5,189000.0,57.9382,58.3108,57.8916,58.2176,189000.0
2013-08-23 09:35:00,62.51,62.66,62.5,62.5,124000.0,58.2269,58.3667,58.2176,58.2176,124000.0
2013-08-23 09:40:00,62.53,62.57,62.5,62.54,87000.0,58.2456,58.2828,58.2176,58.2549,87000.0
2013-08-23 09:45:00,62.5,62.54,62.5,62.51,52000.0,58.2176,58.2549,58.2176,58.2269,52000.0
2013-08-23 09:50:00,62.52,62.59,62.5,62.53,138000.0,58.2363,58.3015,58.2176,58.2456,138000.0
2013-08-23 09:55:00,62.52,62.55,62.5,62.53,106000.0,58.2363,58.2642,58.2176,58.2456,106000.0
2013-08-23 10:00:00,62.5,62.51,62.22,62.25,84000.0,58.2176,58.2269,57.9568,57.9848,84000.0
2013-08-23 10:05:00,62.23,62.25,62.02,62.05,131000.0,57.9661,57.9848,57.7705,57.7985,131000.0
2013-08-23 10:10:00,62.04,62.25,62.04,62.13,92000.0,57.7891,57.9848,57.7891,57.873,92000.0
2013-08-23 10:15:00,62.21,62.21,62.0,62.0,30000.0,57.9475,57.9475,57.7519,57.7519,30000.0
2013-08-23 10:20:00,61.95,61.97,61.8,61.87,129000.0,57.7053,57.7239,57.5656,57.6308,129000.0
2013-08-23 10:25:00,61.91,62.05,61.91,62.05,28000.0,57.6681,57.7985,57.6681,57.7985,28000.0
2013-08-23 10:30:00,62.04,62.15,61.99,62.12,55000.0,57.7891,57.8916,57.7426,57.8637,55000.0
2013-08-23 10:35:00,62.02,62.16,62.01,62.07,48000.0,57.7705,57.9009,57.7612,57.8171,48000.0
2013-08-23 10:40:00,62.07,62.19,62.03,62.1,112000.0,57.8171,57.9289,57.7798,57.845,112000.0
2013-08-23 10:45:00,62.09,62.09,61.98,62.04,17000.0,57.8357,57.8357,57.7333,57.7891,17000.0
2013-08-23 10:50:00,62.04,62.16,61.97,62.16,57000.0,57.7891,57.9009,57.7239,57.9009,57000.0
2013-08-23 10:55:00,62.19,62.19,62.01,62.09,18000.0,57.9289,57.9289,57.7612,57.8357,18000.0
2013-08-23 11:00:00,62.13,62.2,62.11,62.19,14000.0,57.873,57.9382,57.8543,57.9289,14000.0
2013-08-23 11:05:00,62.1,62.18,62.09,62.12,75000.0,57.845,57.9196,57.8357,57.8637,75000.0
2013-08-23 11:10:00,62.1,62.17,62.0,62.15,84000.0,57.845,57.9102,57.7519,57.8916,84000.0
2013-08-23 11:15:00,62.15,62.19,62.04,62.14,127000.0,57.8916,57.9289,57.7891,57.8823,127000.0
2013-08-23 11:20:00,62.13,62.2,62.09,62.16,41000.0,57.873,57.9382,57.8357,57.9009,41000.0
2013-08-23 11:25:00,62.09,62.13,62.02,62.06,19000.0,57.8357,57.873,57.7705,57.8078,19000.0
2013-08-23 11:30:00,62.07,62.15,62.07,62.11,75000.0,57.8171,57.8916,57.8171,57.8543,75000.0
2013-08-23 11:35:00,62.09,62.17,62.03,62.14,30000.0,57.8357,57.9102,57.7798,57.8823,30000.0
2013-08-23 11:40:00,62.14,62.2,62.13,62.19,41000.0,57.8823,57.9382,57.873,57.9289,41000.0
2013-08-23 11:45:00,62.21,62.22,62.16,62.21,12000.0,57.9475,57.9568,57.9009,57.9475,12000.0
2013-08-23 11:50:00,62.2,62.24,62.17,62.24,37000.0,57.9382,57.9754,57.9102,57.9754,37000.0
2013-08-23 11:55:00,62.24,62.25,62.15,62.15,38000.0,57.9754,57.9848,57.8916,57.8916,38000.0
2013-08-23 12:00:00,62.18,62.27,62.16,62.24,27000.0,57.9196,58.0034,57.9009,57.9754,27000.0
2013-08-23 12:05:00,62.27,62.27,62.21,62.22,21000.0,58.0034,58.0034,57.9475,57.9568,21000.0
2013-08-23 12:10:00,62.21,62.27,62.21,62.27,14000.0,57.9475,58.0034,57.9475,58.0034,14000.0
2013-08-23 12:15:00,62.21,62.25,62.19,62.22,14000.0,57.9475,57.9848,57.9289,57.9568,14000.0
2013-08-23 12:20:00,62.26,62.26,62.23,62.23,2000.0,57.9941,57.9941,57.9661,57.9661,2000.0
2013-08-23 12:25:00,62.2,62.25,62.2,62.2,3000.0,57.9382,57.9848,57.9382,57.9382,3000.0
2013-08-23 12:30:00,62.23,62.23,62.17,62.18,49000.0,57.9661,57.9661,57.9102,57.9196,49000.0
2013-08-23 12:35:00,62.2,62.25,62.19,62.23,10000.0,57.9382,57.9848,57.9289,57.9661,10000.0
2013-08-23 12:40:00,62.25,62.25,62.19,62.2,19000.0,57.9848,57.9848,57.9289,57.9382,19000.0
2013-08-23 12:45:00,62.24,62.24,62.2,62.24,15000.0,57.9754,57.9754,57.9382,57.9754,15000.0
2013-08-23 12:50:00,62.2,62.25,62.2,62.25,11000.0,57.9382,57.9848,57.9382,57.9848,11000.0
2013-08-23 12:55:00,62.22,62.27,62.22,62.27,7000.0,57.9568,58.0034,57.9568,58.0034,7000.0
2013-08-23 13:00:00,62.27,62.3,62.26,62.29,23000.0,58.0034,58.0313,57.9941,58.022,23000.0
2013-08-23 13:05:00,62.28,62.3,62.28,62.28,9000.0,58.0127,58.0313,58.0127,58.0127,9000.0
2013-08-23 13:10:00,62.28,62.3,62.23,62.28,38000.0,58.0127,58.0313,57.9661,58.0127,38000.0
2013-08-23 13:15:00,62.25,62.28,62.21,62.26,26000.0,57.9848,58.0127,57.9475,57.9941,26000.0
2013-08-23 13:20:00,62.24,62.26,62.23,62.26,17000.0,57.9754,57.9941,57.9661,57.9941,17000.0
2013-08-23 13:25:00,62.26,62.26,62.23,62.24,21000.0,57.9941,57.9941,57.9661,57.9754,21000.0
2013-08-23 13:30:00,62.26,62.28,62.24,62.24,37000.0,57.9941,58.0127,57.9754,57.9754,37000.0
2013-08-23 13:35:00,62.24,62.27,62.24,62.26,34000.0,57.9754,58.0034,57.9754,57.9941,34000.0
2013-08-23 13:40:00,62.25,62.32,62.25,62.32,22000.0,57.9848,58.05,57.9848,58.05,22000.0
2013-08-23 13:45:00,62.33,62.33,62.32,62.33,11000.0,58.0593,58.0593,58.05,58.0593,11000.0
2013-08-23 13:50:00,62.31,62.33,62.27,62.27,26000.0,58.0406,58.0593,58.0034,58.0034,26000.0
2013-08-23 13:55:00,62.28,62.31,62.27,62.31,32000.0,58.0127,58.0406,58.0034,58.0406,32000.0
2013-08-23 14:00:00,62.29,62.3,62.24,62.24,25000.0,58.022,58.0313,57.9754,57.9754,25000.0
2013-08-23 14:05:00,62.27,62.29,62.24,62.29,22000.0,58.0034,58.022,57.9754,58.022,22000.0
2013-08-23 14:10:00,62.3,62.3,62.28,62.28,19000.0,58.0313,58.0313,58.0127,58.0127,19000.0
2013-08-23 14:15:00,62.27,62.28,62.24,62.27,39000.0,58.0034,58.0127,57.9754,58.0034,39000.0
2013-08-23 14:20:00,62.28,62.31,62.27,62.27,18000.0,58.0127,58.0406,58.0034,58.0034,18000.0
2013-08-23 14:25:00,62.27,62.27,62.25,62.26,11000.0,58.0034,58.0034,57.9848,57.9941,11000.0
2013-08-23 14:30:00,62.26,62.31,62.26,62.31,34000.0,57.9941,58.0406,57.9941,58.0406,34000.0
2013-08-23 14:35:00,62.32,62.35,62.31,62.34,47000.0,58.05,58.0779,58.0406,58.0686,47000.0
2013-08-23 14:40:00,62.34,62.34,62.3,62.31,34000.0,58.0686,58.0686,58.0313,58.0406,34000.0
2013-08-23 14:45:00,62.34,62.34,62.31,62.31,20000.0,58.0686,58.0686,58.0406,58.0406,20000.0
2013-08-23 14:50:00,62.3,62.33,62.3,62.31,33000.0,58.0313,58.0593,58.0313,58.0406,33000.0
2013-08-23 14:55:00,62.31,62.33,62.3,62.31,13000.0,58.0406,58.0593,58.0313,58.0406,13000.0
2013-08-23 15:00:00,62.29,62.31,62.28,62.3,38000.0,58.022,58.0406,58.0127,58.0313,38000.0
2013-08-23 15:05:00,62.3,62.35,62.3,62.33,48000.0,58.0313,58.0779,58.0313,58.0593,48000.0
2013-08-23 15:10:00,62.33,62.39,62.31,62.36,91000.0,58.0593,58.1152,58.0406,58.0872,91000.0
2013-08-23 15:15:00,62.38,62.39,62.33,62.37,117000.0,58.1058,58.1152,58.0593,58.0965,117000.0
2013-08-23 15:20:00,62.35,62.48,62.35,62.48,97000.0,58.0779,58.199,58.0779,58.199,97000.0
2013-08-23 15:25:00,62.49,62.52,62.47,62.5,60000.0,58.2083,58.2363,58.1897,58.2176,60000.0
2013-08-23 15:30:00,62.5,62.53,62.39,62.39,58000.0,58.2176,58.2456,58.1152,58.1152,58000.0
2013-08-23 15:35:00,62.38,62.41,62.34,62.35,39000.0,58.1058,58.1338,58.0686,58.0779,39000.0
2013-08-23 15:40:00,62.37,62.4,62.34,62.38,64000.0,58.0965,58.1245,58.0686,58.1058,64000.0
2013-08-23 15:45:00,62.37,62.44,62.34,62.34,90000.0,58.0965,58.1617,58.0686,58.0686,90000.0
2013-08-23 15:50:00,62.37,62.43,62.35,62.43,95000.0,58.0965,58.1524,58.0779,58.1524,95000.0
2013-08-23 15:55:00,62.42,62.52,62.41,62.47,216000.0,58.1431,58.2363,58.1338,58.1897,216000.0
2013-08-26 09:30:00,62.58,62.58,62.21,62.26,230000.0,58.2921,58.2921,57.9475,57.9941,230000.0
2013-08-26 09:35:00,62.21,62.25,62.05,62.1,90000.0,57.9475,57.9848,57.7985,57.845,90000.0
2013-08-26 09:40:00,62.09,62.23,62.09,62.23,47000.0,57.8357,57.9661,57.8357,57.9661,47000.0
2013-08-26 09:45:00,62.22,62.22,62.1,62.12,92000.0,57.9568,57.9568,57.845,57.8637,92000.0
2013-08-26 09:50:00,62.11,62.19,62.1,62.16,81000.0,57.8543,57.9289,57.845,57.9009,81000.0
2013-08-26 09:55:00,62.11,62.18,62.1,62.18,31000.0,57.8543,57.9196,57.845,57.9196,31000.0
2013-08-26 10:00:00,62.13,62.23,62.13,62.19,44000.0,57.873,57.9661,57.873,57.9289,44000.0
2013-08-26 10:05:00,62.22,62.25,62.14,62.23,69000.0,57.9568,57.9848,57.8823,57.9661,69000.0
2013-08-26 10:10:00,62.22,62.31,62.21,62.26,193000.0,57.9568,58.0406,57.9475,57.9941,193000.0
2013-08-26 10:15:00,62.27,62.29,62.22,62.26,355000.0,58.0034,58.022,57.9568,57.9941,355000.0
2013-08-26 10:20:00,62.26,62.27,62.23,62.27,9000.0,57.9941,58.0034,57.9661,58.0034,9000.0
2013-08-26 10:25:00,62.27,62.28,62.18,62.18,67000.0,58.0034,58.0127,57.9196,57.9196,67000.0
2013-08-26 10:30:00,62.15,62.2,62.15,62.15,8000.0,57.8916,57.9382,57.8916,57.8916,8000.0
2013-08-26 10:35:00,62.16,62.26,62.16,62.25,32000.0,57.9009,57.9941,57.9009,57.9848,32000.0
2013-08-26 10:40:00,62.21,62.25,62.21,62.25,8000.0,57.9475,57.9848,57.9475,57.9848,8000.0
2013-08-26 10:45:00,62.21,62.25,62.17,62.24,37000.0,57.9475,57.9848,57.9102,57.9754,37000.0
2013-08-26 10:50:00,62.24,62.24,62.2,62.2,19000.0,57.9754,57.9754,57.9382,57.9382,19000.0
2013-08-26 10:55:00,62.26,62.28,62.21,62.21,12000.0,57.9941,58.0127,57.9475,57.9475,12000.0
2013-08-26 11:00:00,62.24,62.26,62.24,62.24,11000.0,57.9754,57.9941,57.9754,57.9754,11000.0
2013-08-26 11:05:00,62.22,62.25,62.21,62.23,21000.0,57.9568,57.9848,57.9475,57.9661,21000.0
2013-08-26 11:10:00,62.23,62.26,62.21,62.21,12000.0,57.9661,57.9941,57.9475,57.9475,12000.0
2013-08-26 11:15:00,62.24,62.24,62.17,62.23,55000.0,57.9754,57.9754,57.9102,57.9661,55000.0
2013-08-26 11:20:00,62.23,62.29,62.23,62.24,59000.0,57.9661,58.022,57.9661,57.9754,59000.0
2013-08-26 11:25:00,62.25,62.26,62.2,62.25,38000.0,57.9848,57.9941,57.9382,57.9848,38000.0
2013-08-26 11:30:00,62.25,62.33,62.24,62.33,190000.0,57.9848,58.0593,57.9754,58.0593,190000.0
2013-08-26 11:35:00,62.31,62.35,62.3,62.35,13000.0,58.0406,58.0779,58.0313,58.0779,13000.0
2013-08-26 11:40:00,62.34,62.36,62.29,62.29,43000.0,58.0686,58.0872,58.022,58.022,43000.0
2013-08-26 11:45:00,62.29,62.32,62.29,62.32,30000.0,58.022,58.05,58.022,58.05,30000.0
2013-08-26 11:50:00,62.33,62.35,62.31,62.32,10000.0,58.0593,58.0779,58.0406,58.05,10000.0
2013-08-26 11:55:00,62.32,62.36,62.29,62.29,54000.0,58.05,58.0872,58.022,58.022,54000.0
2013-08-26 12:00:00,62.29,62.32,62.29,62.29,26000.0,58.022,58.05,58.022,58.022,26000.0
2013-08-26 12:05:00,62.31,62.31,62.29,62.3,18000.0,58.0406,58.0406,58.022,58.0313,18000.0
2013-08-26 12:10:00,62.29,62.32,62.27,62.32,20000.0,58.022,58.05,58.0034,58.05,20000.0
2013-08-26 12:15:00,62.28,62.32,62.28,62.32,11000.0,58.0127,58.05,58.0127,58.05,11000.0
2013-08-26 12:20:00,62.31,62.36,62.31,62.35,26000.0,58.0406,58.0872,58.0406,58.0779,26000.0
2013-08-26 12:25:00,62.35,62.35,62.3,62.3,25000.0,58.0779,58.0779,58.0313,58.0313,25000.0
2013-08-26 12:30:00,62.3,62.33,62.27,62.33,24000.0,58.0313,58.0593,58.0034,58.0593,24000.0
2013-08-26 12:35:00,62.3,62.32,62.28,62.32,29000.0,58.0313,58.05,58.0127,58.05,29000.0
2013-08-26 12:40:00,62.29,62.31,62.27,62.28,31000.0,58.022,58.0406,58.0034,58.0127,31000.0
2013-08-26 12:45:00,62.28,62.29,62.25,62.29,7000.0,58.0127,58.022,57.9848,58.022,7000.0
2013-08-26 12:50:00,62.25,62.26,62.24,62.24,5000.0,57.9848,57.9941,57.9754,57.9754,5000.0
2013-08-26 12:55:00,62.24,62.24,62.16,62.16,18000.0,57.9754,57.9754,57.9009,57.9009,18000.0
2013-08-26 13:00:00,62.16,62.2,62.14,62.18,53000.0,57.9009,57.9382,57.8823,57.9196,53000.0
2013-08-26 13:05:00,62.2,62.23,62.18,62.22,40000.0,57.9382,57.9661,57.9196,57.9568,40000.0
2013-08-26 13:10:00,62.22,62.27,62.22,62.27,46000.0,57.9568,58.0034,57.9568,58.0034,46000.0
2013-08-26 13:15:00,62.27,62.27,62.12,62.12,56000.0,58.0034,58.0034,57.8637,57.8637,56000.0
2013-08-26 13:20:00,62.13,62.2,62.13,62.17,24000.0,57.873,57.9382,57.873,57.9102,24000.0
2013-08-26 13:25:00,62.17,62.17,62.14,62.14,26000.0,57.9102,57.9102,57.8823,57.8823,26000.0
2013-08-26 13:30:00,62.14,62.14,62.08,62.1,69000.0,57.8823,57.8823,57.8264,57.845,69000.0
2013-08-26 13:35:00,62.1,62.12,62.08,62.1,4000.0,57.845,57.8637,57.8264,57.845,4000.0
2013-08-26 13:40:00,62.08,62.08,62.01,62.03,22000.0,57.8264,57.8264,57.7612,57.7798,22000.0
2013-08-26 13:45:00,62.01,62.03,61.96,61.99,65000.0,57.7612,57.7798,57.7146,57.7426,65000.0
2013-08-26 13:50:00,61.96,62.01,61.9,62.01,63000.0,57.7146,57.7612,57.6587,57.7612,63000.0
2013-08-26 13:55:00,62.02,62.06,62.0,62.06,34000.0,57.7705,57.8078,57.7519,57.8078,34000.0
2013-08-26 14:00:00,62.04,62.05,61.98,62.02,68000.0,57.7891,57.7985,57.7333,57.7705,68000.0
2013-08-26 14:05:00,62.0,62.1,61.93,62.05,279000.0,57.7519,57.845,57.6867,57.7985,279000.0
2013-08-26 14:10:00,62.05,62.11,62.05,62.1,18000.0,57.7985,57.8543,57.7985,57.845,18000.0
2013-08-26 14:15:00,62.1,62.11,62.08,62.11,35000.0,57.845,57.8543,57.8264,57.8543,35000.0
2013-08-26 14:20:00,62.1,62.24,62.1,62.16,222000.0,57.845,57.9754,57.845,57.9009,222000.0
2013-08-26 14:25:00,62.16,62.16,62.06,62.09,85000.0,57.9009,57.9009,57.8078,57.8357,85000.0
2013-08-26 14:30:00,62.08,62.11,62.01,62.03,30000.0,57.8264,57.8543,57.7612,57.7798,30000.0
2013-08-26 14:35:00,62.02,62.07,62.01,62.02,70000.0,57.7705,57.8171,57.7612,57.7705,70000.0
2013-08-26 14:40:00,62.04,62.08,62.04,62.04,46000.0,57.7891,57.8264,57.7891,57.7891,46000.0
2013-08-26 14:45:00,62.04,62.04,61.96,61.96,38000.0,57.7891,57.7891,57.7146,57.7146,38000.0
2013-08-26 14:50:00,61.97,61.97,61.94,61.94,28000.0,57.7239,57.7239,57.696,57.696,28000.0
2013-08-26 14:55:00,61.94,61.96,61.88,61.92,75000.0,57.696,57.7146,57.6401,57.6774,75000.0
2013-08-26 15:00:00,61.88,62.02,61.88,61.98,44000.0,57.6401,57.7705,57.6401,57.7333,44000.0
2013-08-26 15:05:00,61.93,61.94,61.88,61.93,70000.0,57.6867,57.696,57.6401,57.6867,70000.0
2013-08-26 15:10:00,61.92,61.92,61.78,61.85,167000.0,57.6774,57.6774,57.547,57.6122,167000.0
2013-08-26 15:15:00,61.79,61.85,61.78,61.78,38000.0,57.5563,57.6122,57.547,57.547,38000.0
2013-08-26 15:20:00,61.77,61.79,61.63,61.73,140000.0,57.5376,57.5563,57.4072,57.5004,140000.0
2013-08-26 15:25:00,61.75,61.75,61.63,61.65,85000.0,57.519,57.519,57.4072,57.4259,85000.0
2013-08-26 15:30:00,61.67,61.76,61.67,61.69,105000.0,57.4445,57.5283,57.4445,57.4631,105000.0
2013-08-26 15:35:00,61.69,61.75,61.67,61.7,76000.0,57.4631,57.519,57.4445,57.4724,76000.0
2013-08-26 15:40:00,61.64,61.7,61.62,61.63,143000.0,57.4166,57.4724,57.3979,57.4072,143000.0
2013-08-26 15:45:00,61.65,61.7,61.59,61.59,113000.0,57.4259,57.4724,57.37,57.37,113000.0
2013-08-26 15:50:00,61.6,61.61,61.5,61.5,181000.0,57.3793,57.3886,57.2861,57.2861,181000.0
2013-08-26 15:55:00,61.5,61.57,61.45,61.5,410000.0,57.2861,57.3513,57.2396,57.2861,410000.0
2013-08-27 09:30:00,60.82,61.0,60.59,60.96,214000.0,56.6527,56.8204,56.4385,56.7831,214000.0
2013-08-27 09:35:00,60.9,61.1,60.9,61.04,79000.0,56.7273,56.9136,56.7273,56.8577,79000.0
2013-08-27 09:40:00,61.01,61.07,60.88,60.93,80000.0,56.8297,56.8856,56.7086,56.7552,80000.0
2013-08-27 09:45:00,60.89,60.97,60.83,60.83,127000.0,56.7179,56.7925,56.6621,56.6621,127000.0
2013-08-27 09:50:00,60.87,60.93,60.81,60.85,69000.0,56.6993,56.7552,56.6434,56.6807,69000.0
2013-08-27 09:55:00,60.85,60.99,60.85,60.98,68000.0,56.6807,56.8111,56.6807,56.8018,68000.0
2013-08-27 10:00:00,60.88,61.0,60.85,60.85,56000.0,56.7086,56.8204,56.6807,56.6807,56000.0
2013-08-27 10:05:00,60.85,60.9,60.84,60.9,40000.0,56.6807,56.7273,56.6714,56.7273,40000.0
2013-08-27 10:10:00,60.9,60.96,60.84,60.95,438000.0,56.7273,56.7831,56.6714,56.7738,438000.0
2013-08-27 10:15:00,60.93,61.04,60.88,60.98,105000.0,56.7552,56.8577,56.7086,56.8018,105000.0
2013-08-27 10:20:00,60.98,60.98,60.86,60.86,29000.0,56.8018,56.8018,56.69,56.69,29000.0
2013-08-27 10:25:00,60.88,60.88,60.72,60.77,90000.0,56.7086,56.7086,56.5596,56.6062,90000.0
2013-08-27 10:30:00,60.92,61.0,60.88,60.9,30000.0,56.7459,56.8204,56.7086,56.7273,30000.0
2013-08-27 10:35:00,60.87,60.96,60.8,60.85,60000.0,56.6993,56.7831,56.6341,56.6807,60000.0
2013-08-27 10:40:00,60.88,60.96,60.87,60.95,61000.0,56.7086,56.7831,56.6993,56.7738,61000.0
2013-08-27 10:45:00,60.94,60.94,60.8,60.93,41000.0,56.7645,56.7645,56.6341,56.7552,41000.0
2013-08-27 10:50:00,60.93,60.96,60.83,60.92,54000.0,56.7552,56.7831,56.6621,56.7459,54000.0
2013-08-27 10:55:00,60.9,60.96,60.86,60.95,77000.0,56.7273,56.7831,56.69,56.7738,77000.0
2013-08-27 11:00:00,60.97,61.0,60.89,60.97,58000.0,56.7925,56.8204,56.7179,56.7925,58000.0
2013-08-27 11:05:00,61.0,61.01,60.91,60.92,42000.0,56.8204,56.8297,56.7366,56.7459,42000.0
2013-08-27 11:10:00,60.93,61.03,60.93,60.98,14000.0,56.7552,56.8483,56.7552,56.8018,14000.0
2013-08-27 11:15:00,61.04,61.2,61.03,61.13,40000.0,56.8577,57.0067,56.8483,56.9415,40000.0
2013-08-27 11:20:00,61.12,61.15,61.08,61.1,33000.0,56.9322,56.9601,56.8949,56.9136,33000.0
2013-08-27 11:25:00,61.15,61.2,61.12,61.19,55000.0,56.9601,57.0067,56.9322,56.9974,55000.0
2013-08-27 11:30:00,61.18,61.22,61.16,61.17,56000.0,56.9881,57.0253,56.9694,56.9788,56000.0
2013-08-27 11:35:00,61.18,61.21,61.16,61.21,47000.0,56.9881,57.016,56.9694,57.016,47000.0
2013-08-27 11:40:00,61.25,61.26,61.18,61.18,30000.0,57.0533,57.0626,56.9881,56.9881,30000.0
2013-08-27 11:45:00,61.19,61.22,61.12,61.12,44000.0,56.9974,57.0253,56.9322,56.9322,44000.0
2013-08-27 11:50:00,61.11,61.15,61.08,61.15,82000.0,56.9229,56.9601,56.8949,56.9601,82000.0
2013-08-27 11:55:00,61.12,61.17,61.12,61.13,29000.0,56.9322,56.9788,56.9322,56.9415,29000.0
2013-08-27 12:00:00,61.19,61.19,61.05,61.09,27000.0,56.9974,56.9974,56.867,56.9042,27000.0
2013-08-27 12:05:00,61.05,61.08,60.95,60.95,24000.0,56.867,56.8949,56.7738,56.7738,24000.0
2013-08-27 12:10:00,60.96,61.06,60.93,60.93,34000.0,56.7831,56.8763,56.7552,56.7552,34000.0
2013-08-27 12:15:00,60.92,61.01,60.9,61.01,29000.0,56.7459,56.8297,56.7273,56.8297,29000.0
2013-08-27 12:20:00,61.0,61.06,60.99,61.04,107000.0,56.8204,56.8763,56.8111,56.8577,107000.0
2013-08-27 12:25:00,61.0,61.05,60.97,61.0,21000.0,56.8204,56.867,56.7925,56.8204,21000.0
2013-08-27 12:30:00,60.97,61.04,60.97,61.02,19000.0,56.7925,56.8577,56.7925,56.839,19000.0
2013-08-27 12:35:00,61.06,61.1,61.04,61.1,61000.0,56.8763,56.9136,56.8577,56.9136,61000.0
2013-08-27 12:40:00,61.07,61.1,61.01,61.07,71000.0,56.8856,56.9136,56.8297,56.8856,71000.0
2013-08-27 12:45:00,61.07,61.16,61.04,61.13,35000.0,56.8856,56.9694,56.8577,56.9415,35000.0
2013-08-27 12:50:00,61.13,61.18,61.11,61.18,17000.0,56.9415,56.9881,56.9229,56.9881,17000.0
2013-08-27 12:55:00,61.12,61.15,61.07,61.07,20000.0,56.9322,56.9601,56.8856,56.8856,20000.0
2013-08-27 13:00:00,61.05,61.05,60.9,60.9,39000.0,56.867,56.867,56.7273,56.7273,39000.0
2013-08-27 13:05:00,60.92,60.95,60.89,60.93,52000.0,56.7459,56.7738,56.7179,56.7552,52000.0
2013-08-27 13:10:00,60.93,60.98,60.93,60.96,23000.0,56.7552,56.8018,56.7552,56.7831,23000.0
2013-08-27 13:15:00,60.94,60.94,60.87,60.89,11000.0,56.7645,56.7645,56.6993,56.7179,11000.0
2013-08-27 13:20:00,60.84,60.92,60.83,60.89,32000.0,56.6714,56.7459,56.6621,56.7179,32000.0
2013-08-27 13:25:00,60.89,60.89,60.76,60.85,81000.0,56.7179,56.7179,56.5968,56.6807,81000.0
2013-08-27 13:30:00,60.82,60.9,60.82,60.89,15000.0,56.6527,56.7273,56.6527,56.7179,15000.0
2013-08-27 13:35:00,60.89,60.94,60.89,60.94,25000.0,56.7179,56.7645,56.7179,56.7645,25000.0
2013-08-27 13:40:00,60.89,60.94,60.89,60.94,15000.0,56.7179,56.7645,56.7179,56.7645,15000.0
2013-08-27 13:45:00,60.93,61.03,60.93,60.96,30000.0,56.7552,56.8483,56.7552,56.7831,30000.0
2013-08-27 13:50:00,60.98,61.03,60.95,60.95,48000.0,56.8018,56.8483,56.7738,56.7738,48000.0
2013-08-27 13:55:00,60.96,60.96,60.83,60.85,31000.0,56.7831,56.7831,56.6621,56.6807,31000.0
2013-08-27 14:00:00,60.85,60.88,60.82,60.85,35000.0,56.6807,56.7086,56.6527,56.6807,35000.0
2013-08-27 14:05:00,60.85,60.86,60.74,60.74,66000.0,56.6807,56.69,56.5782,56.5782,66000.0
2013-08-27 14:10:00,60.72,60.76,60.69,60.69,27000.0,56.5596,56.5968,56.5316,56.5316,27000.0
2013-08-27 14:15:00,60.69,60.76,60.69,60.72,49000.0,56.5316,56.5968,56.5316,56.5596,49000.0
2013-08-27 14:20:00,60.74,60.75,60.66,60.7,36000.0,56.5782,56.5875,56.5037,56.541,36000.0
2013-08-27 14:25:00,60.64,60.7,60.62,60.7,34000.0,56.4851,56.541,56.4664,56.541,34000.0
2013-08-27 14:30:00,60.72,60.75,60.62,60.66,56000.0,56.5596,56.5875,56.4664,56.5037,56000.0
2013-08-27 14:35:00,60.64,60.68,60.63,60.66,57000.0,56.4851,56.5223,56.4758,56.5037,57000.0
2013-08-27 14:40:00,60.65,60.67,60.61,60.65,33000.0,56.4944,56.513,56.4571,56.4944,33000.0
2013-08-27 14:45:00,60.65,60.75,60.65,60.7,81000.0,56.4944,56.5875,56.4944,56.541,81000.0
2013-08-27 14:50:00,60.71,60.72,60.61,60.7,44000.0,56.5503,56.5596,56.4571,56.541,44000.0
2013-08-27 14:55:00,60.7,60.8,60.67,60.69,39000.0,56.541,56.6341,56.513,56.5316,39000.0
2013-08-27 15:00:00,60.66,60.74,60.66,60.7,40000.0,56.5037,56.5782,56.5037,56.541,40000.0
2013-08-27 15:05:00,60.72,60.89,60.72,60.89,107000.0,56.5596,56.7179,56.5596,56.7179,107000.0
2013-08-27 15:10:00,60.89,60.89,60.72,60.75,41000.0,56.7179,56.7179,56.5596,56.5875,41000.0
2013-08-27 15:15:00,60.77,60.81,60.73,60.73,28000.0,56.6062,56.6434,56.5689,56.5689,28000.0
2013-08-27 15:20:00,60.72,60.87,60.72,60.86,72000.0,56.5596,56.6993,56.5596,56.69,72000.0
2013-08-27 15:25:00,60.85,60.87,60.74,60.8,135000.0,56.6807,56.6993,56.5782,56.6341,135000.0
2013-08-27 15:30:00,60.81,60.85,60.75,60.75,76000.0,56.6434,56.6807,56.5875,56.5875,76000.0
2013-08-27 15:35:00,60.75,60.76,60.7,60.72,185000.0,56.5875,56.5968,56.541,56.5596,185000.0
2013-08-27 15:40:00,60.72,60.82,60.67,60.78,133000.0,56.5596,56.6527,56.513,56.6155,133000.0
2013-08-27 15:45:00,60.8,60.84,60.75,60.8,119000.0,56.6341,56.6714,56.5875,56.6341,119000.0
2013-08-27 15:50:00,60.8,60.8,60.67,60.67,109000.0,56.6341,56.6341,56.513,56.513,109000.0
2013-08-27 15:55:00,60.66,60.79,60.64,60.79,360000.0,56.5037,56.6248,56.4851,56.6248,360000.0
2013-08-28 09:30:00,60.59,60.7,60.54,60.66,106000.0,56.4385,56.541,56.3919,56.5037,106000.0
2013-08-28 09:35:00,60.65,60.82,60.6,60.68,94000.0,56.4944,56.6527,56.4478,56.5223,94000.0
2013-08-28 09:40:00,60.81,60.81,60.69,60.74,28000.0,56.6434,56.6434,56.5316,56.5782,28000.0
2013-08-28 09:45:00,60.77,60.87,60.73,60.8,112000.0,56.6062,56.6993,56.5689,56.6341,112000.0
2013-08-28 09:50:00,60.8,60.8,60.72,60.76,35000.0,56.6341,56.6341,56.5596,56.5968,35000.0
2013-08-28 09:55:00,60.76,60.76,60.75,60.75,20000.0,56.5968,56.5968,56.5875,56.5875,20000.0
2013-08-28 10:00:00,60.74,60.88,60.7,60.76,46000.0,56.5782,56.7086,56.541,56.5968,46000.0
2013-08-28 10:05:00,60.77,60.84,60.72,60.77,86000.0,56.6062,56.6714,56.5596,56.6062,86000.0
2013-08-28 10:10:00,60.75,60.9,60.75,60.78,196000.0,56.5875,56.7273,56.5875,56.6155,196000.0
2013-08-28 10:15:00,60.78,60.9,60.75,60.89,209000.0,56.6155,56.7273,56.5875,56.7179,209000.0
2013-08-28 10:20:00,60.86,60.9,60.79,60.89,14000.0,56.69,56.7273,56.6248,56.7179,14000.0
2013-08-28 10:25:00,60.87,61.03,60.85,60.95,53000.0,56.6993,56.8483,56.6807,56.7738,53000.0
2013-08-28 10:30:00,60.95,61.03,60.88,61.03,58000.0,56.7738,56.8483,56.7086,56.8483,58000.0
2013-08-28 10:35:00,61.02,61.08,60.98,61.08,62000.0,56.839,56.8949,56.8018,56.8949,62000.0
2013-08-28 10:40:00,61.03,61.08,60.91,60.96,265000.0,56.8483,56.8949,56.7366,56.7831,265000.0
2013-08-28 10:45:00,61.02,61.02,60.88,61.01,62000.0,56.839,56.839,56.7086,56.8297,62000.0
2013-08-28 10:50:00,61.01,61.01,60.95,60.95,29000.0,56.8297,56.8297,56.7738,56.7738,29000.0
2013-08-28 10:55:00,60.93,61.01,60.92,60.96,48000.0,56.7552,56.8297,56.7459,56.7831,48000.0
2013-08-28 11:00:00,60.95,60.99,60.92,60.98,44000.0,56.7738,56.8111,56.7459,56.8018,44000.0
2013-08-28 11:05:00,60.96,60.98,60.92,60.98,29000.0,56.7831,56.8018,56.7459,56.8018,29000.0
2013-08-28 11:10:00,60.99,61.03,60.91,61.01,226000.0,56.8111,56.8483,56.7366,56.8297,226000.0
2013-08-28 11:15:00,60.96,60.99,60.93,60.99,22000.0,56.7831,56.8111,56.7552,56.8111,22000.0
2013-08-28 11:20:00,60.98,61.01,60.94,61.01,12000.0,56.8018,56.8297,56.7645,56.8297,12000.0
2013-08-28 11:25:00,60.96,61.01,60.93,60.98,22000.0,56.7831,56.8297,56.7552,56.8018,22000.0
2013-08-28 11:30:00,60.93,60.96,60.91,60.96,118000.0,56.7552,56.7831,56.7366,56.7831,118000.0
2013-08-28 11:35:00,60.95,61.03,60.95,61.03,22000.0,56.7738,56.8483,56.7738,56.8483,22000.0
2013-08-28 11:40:00,60.96,61.1,60.95,61.1,27000.0,56.7831,56.9136,56.7738,56.9136,27000.0
2013-08-28 11:45:00,61.1,61.25,61.06,61.13,148000.0,56.9136,57.0533,56.8763,56.9415,148000.0
2013-08-28 11:50:00,61.15,61.23,61.12,61.22,54000.0,56.9601,57.0346,56.9322,57.0253,54000.0
2013-08-28 11:55:00,61.16,61.24,61.16,61.24,27000.0,56.9694,57.044,56.9694,57.044,27000.0
2013-08-28 12:00:00,61.23,61.23,61.11,61.15,100000.0,57.0346,57.0346,56.9229,56.9601,100000.0
2013-08-28 12:05:00,61.16,61.2,61.16,61.19,13000.0,56.9694,57.0067,56.9694,56.9974,13000.0
2013-08-28 12:10:00,61.19,61.2,61.16,61.2,15000.0,56.9974,57.0067,56.9694,57.0067,15000.0
2013-08-28 12:15:00,61.2,61.21,61.17,61.2,22000.0,57.0067,57.016,56.9788,57.0067,22000.0
2013-08-28 12:20:00,61.2,61.21,61.17,61.2,16000.0,57.0067,57.016,56.9788,57.0067,16000.0
2013-08-28 12:25:00,61.21,61.28,61.19,61.23,35000.0,57.016,57.0812,56.9974,57.0346,35000.0
2013-08-28 12:30:00,61.22,61.25,61.2,61.23,22000.0,57.0253,57.0533,57.0067,57.0346,22000.0
2013-08-28 12:35:00,61.23,61.27,61.19,61.27,35000.0,57.0346,57.0719,56.9974,57.0719,35000.0
2013-08-28 12:40:00,61.29,61.3,61.26,61.28,19000.0,57.0905,57.0998,57.0626,57.0812,19000.0
2013-08-28 12:45:00,61.27,61.27,61.22,61.22,13000.0,57.0719,57.0719,57.0253,57.0253,13000.0
2013-08-28 12:50:00,61.22,61.26,61.2,61.23,25000.0,57.0253,57.0626,57.0067,57.0346,25000.0
2013-08-28 12:55:00,61.26,61.3,61.26,61.3,24000.0,57.0626,57.0998,57.0626,57.0998,24000.0
2013-08-28 13:00:00,61.27,61.32,61.23,61.27,58000.0,57.0719,57.1185,57.0346,57.0719,58000.0
2013-08-28 13:05:00,61.25,61.25,61.21,61.25,23000.0,57.0533,57.0533,57.016,57.0533,23000.0
2013-08-28 13:10:00,61.26,61.3,61.21,61.21,43000.0,57.0626,57.0998,57.016,57.016,43000.0
2013-08-28 13:15:00,61.2,61.24,61.19,61.23,33000.0,57.0067,57.044,56.9974,57.0346,33000.0
2013-08-28 13:20:00,61.23,61.23,61.17,61.18,26000.0,57.0346,57.0346,56.9788,56.9881,26000.0
2013-08-28 13:25:00,61.22,61.3,61.22,61.29,82000.0,57.0253,57.0998,57.0253,57.0905,82000.0
2013-08-28 13:30:00,61.29,61.29,61.25,61.25,15000.0,57.0905,57.0905,57.0533,57.0533,15000.0
2013-08-28 13:35:00,61.23,61.23,61.2,61.22,47000.0,57.0346,57.0346,57.0067,57.0253,47000.0
2013-08-28 13:40:00,61.23,61.25,61.21,61.21,24000.0,57.0346,57.0533,57.016,57.016,24000.0
2013-08-28 13:45:00,61.21,61.21,61.18,61.18,273000.0,57.016,57.016,56.9881,56.9881,273000.0
2013-08-28 13:50:00,61.21,61.24,61.18,61.18,24000.0,57.016,57.044,56.9881,56.9881,24000.0
2013-08-28 13:55:00,61.17,61.3,61.17,61.27,34000.0,56.9788,57.0998,56.9788,57.0719,34000.0
2013-08-28 14:00:00,61.26,61.3,61.23,61.25,22000.0,57.0626,57.0998,57.0346,57.0533,22000.0
2013-08-28 14:05:00,61.25,61.26,61.2,61.24,39000.0,57.0533,57.0626,57.0067,57.044,39000.0
2013-08-28 14:10:00,61.27,61.27,61.19,61.24,57000.0,57.0719,57.0719,56.9974,57.044,57000.0
2013-08-28 14:15:00,61.22,61.25,61.16,61.16,41000.0,57.0253,57.0533,56.9694,56.9694,41000.0
2013-08-28 14:20:00,61.19,61.23,61.15,61.23,39000.0,56.9974,57.0346,56.9601,57.0346,39000.0
2013-08-28 14:25:00,61.19,61.22,61.15,61.17,21000.0,56.9974,57.0253,56.9601,56.9788,21000.0
2013-08-28 14:30:00,61.15,61.21,61.13,61.21,31000.0,56.9601,57.016,56.9415,57.016,31000.0
2013-08-28 14:35:00,61.22,61.22,61.14,61.16,22000.0,57.0253,57.0253,56.9508,56.9694,22000.0
2013-08-28 14:40:00,61.17,61.17,61.11,61.11,38000.0,56.9788,56.9788,56.9229,56.9229,38000.0
2013-08-28 14:45:00,61.12,61.21,61.1,61.21,322000.0,56.9322,57.016,56.9136,57.016,322000.0
2013-08-28 14:50:00,61.18,61.21,61.17,61.21,24000.0,56.9881,57.016,56.9788,57.016,24000.0
2013-08-28 14:55:00,61.2,61.21,61.13,61.17,27000.0,57.0067,57.016,56.9415,56.9788,27000.0
2013-08-28 15:00:00,61.17,61.23,61.17,61.17,31000.0,56.9788,57.0346,56.9788,56.9788,31000.0
2013-08-28 15:05:00,61.21,61.28,61.19,61.28,25000.0,57.016,57.0812,56.9974,57.0812,25000.0
2013-08-28 15:10:00,61.28,61.3,61.24,61.27,40000.0,57.0812,57.0998,57.044,57.0719,40000.0
2013-08-28 15:15:00,61.27,61.27,61.16,61.16,78000.0,57.0719,57.0719,56.9694,56.9694,78000.0
2013-08-28 15:20:00,61.16,61.27,61.16,61.26,40000.0,56.9694,57.0719,56.9694,57.0626,40000.0
2013-08-28 15:25:00,61.26,61.28,61.21,61.21,18000.0,57.0626,57.0812,57.016,57.016,18000.0
2013-08-28 15:30:00,61.24,61.27,61.24,61.25,36000.0,57.044,57.0719,57.044,57.0533,36000.0
2013-08-28 15:35:00,61.25,61.3,61.19,61.19,76000.0,57.0533,57.0998,56.9974,56.9974,76000.0
2013-08-28 15:40:00,61.2,61.2,61.15,61.15,54000.0,57.0067,57.0067,56.9601,56.9601,54000.0
2013-08-28 15:45:00,61.14,61.2,61.13,61.17,141000.0,56.9508,57.0067,56.9415,56.9788,141000.0
2013-08-28 15:50:00,61.15,61.19,61.14,61.17,92000.0,56.9601,56.9974,56.9508,56.9788,92000.0
2013-08-28 15:55:00,61.17,61.2,61.14,61.17,240000.0,56.9788,57.0067,56.9508,56.9788,240000.0
2013-08-29 09:30:00,61.05,61.3,61.05,61.26,143000.0,56.867,57.0998,56.867,57.0626,143000.0
2013-08-29 09:35:00,61.37,61.49,61.25,61.49,83000.0,57.1651,57.2768,57.0533,57.2768,83000.0
2013-08-29 09:40:00,61.49,61.53,61.43,61.44,61000.0,57.2768,57.3141,57.2209,57.2303,61000.0
2013-08-29 09:45:00,61.52,61.52,61.35,61.37,72000.0,57.3048,57.3048,57.1464,57.1651,72000.0
2013-08-29 09:50:00,61.34,61.49,61.32,61.46,267000.0,57.1371,57.2768,57.1185,57.2489,267000.0
2013-08-29 09:55:00,61.46,61.49,61.34,61.43,86000.0,57.2489,57.2768,57.1371,57.2209,86000.0
2013-08-29 10:00:00,61.47,61.49,61.39,61.49,22000.0,57.2582,57.2768,57.1837,57.2768,22000.0
2013-08-29 10:05:00,61.46,61.6,61.46,61.6,53000.0,57.2489,57.3793,57.2489,57.3793,53000.0
2013-08-29 10:10:00,61.55,61.56,61.48,61.56,16000.0,57.3327,57.342,57.2675,57.342,16000.0
2013-08-29 10:15:00,61.57,61.59,61.48,61.59,23000.0,57.3513,57.37,57.2675,57.37,23000.0
2013-08-29 10:20:00,61.59,61.59,61.4,61.49,323000.0,57.37,57.37,57.193,57.2768,323000.0
2013-08-29 10:25:00,61.48,61.58,61.48,61.55,17000.0,57.2675,57.3607,57.2675,57.3327,17000.0
2013-08-29 10:30:00,61.59,61.69,61.55,61.68,33000.0,57.37,57.4631,57.3327,57.4538,33000.0
2013-08-29 10:35:00,61.7,61.82,61.66,61.8,60000.0,57.4724,57.5842,57.4352,57.5656,60000.0
2013-08-29 10:40:00,61.82,61.84,61.74,61.78,40000.0,57.5842,57.6028,57.5097,57.547,40000.0
2013-08-29 10:45:00,61.76,61.83,61.71,61.72,19000.0,57.5283,57.5935,57.4818,57.4911,19000.0
2013-08-29 10:50:00,61.75,61.79,61.69,61.79,9000.0,57.519,57.5563,57.4631,57.5563,9000.0
2013-08-29 10:55:00,61.76,61.84,61.71,61.74,61000.0,57.5283,57.6028,57.4818,57.5097,61000.0
2013-08-29 11:00:00,61.77,61.77,61.7,61.73,141000.0,57.5376,57.5376,57.4724,57.5004,141000.0
2013-08-29 11:05:00,61.72,61.75,61.6,61.65,78000.0,57.4911,57.519,57.3793,57.4259,78000.0
2013-08-29 11:10:00,61.64,61.69,61.63,61.68,226000.0,57.4166,57.4631,57.4072,57.4538,226000.0
2013-08-29 11:15:00,61.65,61.67,61.65,61.66,20000.0,57.4259,57.4445,57.4259,57.4352,20000.0
2013-08-29 11:20:00,61.65,61.69,61.61,61.65,76000.0,57.4259,57.4631,57.3886,57.4259,76000.0
2013-08-29 11:25:00,61.6,61.62,61.52,61.58,180000.0,57.3793,57.3979,57.3048,57.3607,180000.0
2013-08-29 11:30:00,61.61,61.61,61.54,61.6,114000.0,57.3886,57.3886,57.3234,57.3793,114000.0
2013-08-29 11:35:00,61.6,61.66,61.6,61.63,21000.0,57.3793,57.4352,57.3793,57.4072,21000.0
2013-08-29 11:40:00,61.66,61.66,61.64,61.64,7000.0,57.4352,57.4352,57.4166,57.4166,7000.0
2013-08-29 11:45:00,61.64,61.67,61.58,61.6,67000.0,57.4166,57.4445,57.3607,57.3793,67000.0
2013-08-29 11:50:00,61.6,61.61,61.58,61.58,10000.0,57.3793,57.3886,57.3607,57.3607,10000.0
2013-08-29 11:55:00,61.55,61.6,61.54,61.6,37000.0,57.3327,57.3793,57.3234,57.3793,37000.0
2013-08-29 12:00:00,61.6,61.62,61.58,61.6,30000.0,57.3793,57.3979,57.3607,57.3793,30000.0
2013-08-29 12:05:00,61.63,61.65,61.6,61.6,31000.0,57.4072,57.4259,57.3793,57.3793,31000.0
2013-08-29 12:10:00,61.57,61.59,61.52,61.58,60000.0,57.3513,57.37,57.3048,57.3607,60000.0
2013-08-29 12:15:00,61.56,61.63,61.56,61.63,29000.0,57.342,57.4072,57.342,57.4072,29000.0
2013-08-29 12:20:00,61.6,61.65,61.59,61.59,6000.0,57.3793,57.4259,57.37,57.37,6000.0
2013-08-29 12:25:00,61.62,61.62,61.58,61.62,7000.0,57.3979,57.3979,57.3607,57.3979,7000.0
2013-08-29 12:30:00,61.58,61.62,61.54,61.54,15000.0,57.3607,57.3979,57.3234,57.3234,15000.0
2013-08-29 12:35:00,61.55,61.56,61.51,61.51,34000.0,57.3327,57.342,57.2955,57.2955,34000.0
2013-08-29 12:40:00,61.5,61.58,61.5,61.58,52000.0,57.2861,57.3607,57.2861,57.3607,52000.0
2013-08-29 12:45:00,61.56,61.56,61.52,61.52,5000.0,57.342,57.342,57.3048,57.3048,5000.0
2013-08-29 12:50:00,61.53,61.55,61.51,61.53,9000.0,57.3141,57.3327,57.2955,57.3141,9000.0
2013-08-29 12:55:00,61.5,61.6,61.5,61.59,30000.0,57.2861,57.3793,57.2861,57.37,30000.0
2013-08-29 13:00:00,61.57,61.59,61.55,61.55,30000.0,57.3513,57.37,57.3327,57.3327,30000.0
2013-08-29 13:05:00,61.56,61.59,61.54,61.59,22000.0,57.342,57.37,57.3234,57.37,22000.0
2013-08-29 13:10:00,61.57,61.6,61.53,61.56,36000.0,57.3513,57.3793,57.3141,57.342,36000.0
2013-08-29 13:15:00,61.55,61.59,61.52,61.59,25000.0,57.3327,57.37,57.3048,57.37,25000.0
2013-08-29 13:20:00,61.57,61.57,61.48,61.48,16000.0,57.3513,57.3513,57.2675,57.2675,16000.0
2013-08-29 13:25:00,61.47,61.51,61.43,61.5,44000.0,57.2582,57.2955,57.2209,57.2861,44000.0
2013-08-29 13:30:00,61.47,61.49,61.4,61.4,20000.0,57.2582,57.2768,57.193,57.193,20000.0
2013-08-29 13:35:00,61.4,61.48,61.4,61.46,18000.0,57.193,57.2675,57.193,57.2489,18000.0
2013-08-29 13:40:00,61.45,61.5,61.45,61.5,14000.0,57.2396,57.2861,57.2396,57.2861,14000.0
2013-08-29 13:45:00,61.49,61.51,61.48,61.51,25000.0,57.2768,57.2955,57.2675,57.2955,25000.0
2013-08-29 13:50:00,61.48,61.51,61.46,61.46,34000.0,57.2675,57.2955,57.2489,57.2489,34000.0
2013-08-29 13:55:00,61.46,61.51,61.45,61.51,10000.0,57.2489,57.2955,57.2396,57.2955,10000.0
2013-08-29 14:00:00,61.5,61.55,61.49,61.53,54000.0,57.2861,57.3327,57.2768,57.3141,54000.0
2013-08-29 14:05:00,61.52,61.55,61.5,61.55,16000.0,57.3048,57.3327,57.2861,57.3327,16000.0
2013-08-29 14:10:00,61.49,61.58,61.49,61.58,31000.0,57.2768,57.3607,57.2768,57.3607,31000.0
2013-08-29 14:15:00,61.54,61.56,61.5,61.52,28000.0,57.3234,57.342,57.2861,57.3048,28000.0
2013-08-29 14:20:00,61.54,61.57,61.52,61.55,268000.0,57.3234,57.3513,57.3048,57.3327,268000.0
2013-08-29 14:25:00,61.58,61.67,61.56,61.66,32000.0,57.3607,57.4445,57.342,57.4352,32000.0
2013-08-29 14:30:00,61.65,61.72,61.65,61.7,64000.0,57.4259,57.4911,57.4259,57.4724,64000.0
2013-08-29 14:35:00,61.72,61.75,61.7,61.7,36000.0,57.4911,57.519,57.4724,57.4724,36000.0
2013-08-29 14:40:00,61.7,61.74,61.7,61.74,30000.0,57.4724,57.5097,57.4724,57.5097,30000.0
2013-08-29 14:45:00,61.72,61.77,61.71,61.74,34000.0,57.4911,57.5376,57.4818,57.5097,34000.0
2013-08-29 14:50:00,61.75,61.75,61.68,61.71,16000.0,57.519,57.519,57.4538,57.4818,16000.0
2013-08-29 14:55:00,61.71,61.71,61.65,61.65,20000.0,57.4818,57.4818,57.4259,57.4259,20000.0
2013-08-29 15:00:00,61.69,61.69,61.54,61.54,44000.0,57.4631,57.4631,57.3234,57.3234,44000.0
2013-08-29 15:05:00,61.53,61.55,61.49,61.5,61000.0,57.3141,57.3327,57.2768,57.2861,61000.0
2013-08-29 15:10:00,61.52,61.63,61.49,61.62,71000.0,57.3048,57.4072,57.2768,57.3979,71000.0
2013-08-29 15:15:00,61.6,61.62,61.58,61.58,31000.0,57.3793,57.3979,57.3607,57.3607,31000.0
2013-08-29 15:20:00,61.58,61.6,61.55,61.58,43000.0,57.3607,57.3793,57.3327,57.3607,43000.0
2013-08-29 15:25:00,61.56,61.6,61.48,61.5,39000.0,57.342,57.3793,57.2675,57.2861,39000.0
2013-08-29 15:30:00,61.48,61.48,61.35,61.35,91000.0,57.2675,57.2675,57.1464,57.1464,91000.0
2013-08-29 15:35:00,61.35,61.38,61.34,61.36,50000.0,57.1464,57.1744,57.1371,57.1557,50000.0
2013-08-29 15:40:00,61.36,61.39,61.33,61.39,123000.0,57.1557,57.1837,57.1278,57.1837,123000.0
2013-08-29 15:45:00,61.39,61.41,61.3,61.39,138000.0,57.1837,57.2023,57.0998,57.1837,138000.0
2013-08-29 15:50:00,61.39,61.39,61.34,61.35,75000.0,57.1837,57.1837,57.1371,57.1464,75000.0
2013-08-29 15:55:00,61.34,61.35,61.28,61.28,180000.0,57.1371,57.1464,57.0812,57.0812,180000.0
2013-08-30 09:30:00,61.4,61.4,61.25,61.3,88000.0,57.193,57.193,57.0533,57.0998,88000.0
2013-08-30 09:35:00,61.4,61.5,61.39,61.41,15000.0,57.193,57.2861,57.1837,57.2023,15000.0
2013-08-30 09:40:00,61.42,61.46,61.12,61.18,56000.0,57.2116,57.2489,56.9322,56.9881,56000.0
2013-08-30 09:45:00,61.25,61.33,61.19,61.27,62000.0,57.0533,57.1278,56.9974,57.0719,62000.0
2013-08-30 09:50:00,61.19,61.29,61.19,61.25,43000.0,56.9974,57.0905,56.9974,57.0533,43000.0
2013-08-30 09:55:00,61.28,61.3,61.14,61.28,65000.0,57.0812,57.0998,56.9508,57.0812,65000.0
2013-08-30 10:00:00,61.27,61.3,61.1,61.16,61000.0,57.0719,57.0998,56.9136,56.9694,61000.0
2013-08-30 10:05:00,61.12,61.19,61.11,61.13,51000.0,56.9322,56.9974,56.9229,56.9415,51000.0
2013-08-30 10:10:00,61.19,61.19,61.02,61.06,118000.0,56.9974,56.9974,56.839,56.8763,118000.0
2013-08-30 10:15:00,61.06,61.11,61.02,61.1,46000.0,56.8763,56.9229,56.839,56.9136,46000.0
2013-08-30 10:20:00,61.11,61.18,61.1,61.14,22000.0,56.9229,56.9881,56.9136,56.9508,22000.0
2013-08-30 10:25:00,61.1,61.1,61.03,61.03,31000.0,56.9136,56.9136,56.8483,56.8483,31000.0
2013-08-30 10:30:00,61.03,61.08,61.0,61.08,38000.0,56.8483,56.8949,56.8204,56.8949,38000.0
2013-08-30 10:35:00,61.06,61.1,61.0,61.0,29000.0,56.8763,56.9136,56.8204,56.8204,29000.0
2013-08-30 10:40:00,61.01,61.01,60.93,60.94,50000.0,56.8297,56.8297,56.7552,56.7645,50000.0
2013-08-30 10:45:00,60.94,60.96,60.76,60.76,47000.0,56.7645,56.7831,56.5968,56.5968,47000.0
2013-08-30 10:50:00,60.76,60.81,60.71,60.81,167000.0,56.5968,56.6434,56.5503,56.6434,167000.0
2013-08-30 10:55:00,60.8,60.91,60.8,60.89,143000.0,56.6341,56.7366,56.6341,56.7179,143000.0
2013-08-30 11:00:00,60.89,60.94,60.86,60.9,81000.0,56.7179,56.7645,56.69,56.7273,81000.0
2013-08-30 11:05:00,60.88,60.95,60.85,60.87,37000.0,56.7086,56.7738,56.6807,56.6993,37000.0
2013-08-30 11:10:00,60.9,60.96,60.9,60.94,50000.0,56.7273,56.7831,56.7273,56.7645,50000.0
2013-08-30 11:15:00,60.92,60.93,60.9,60.91,26000.0,56.7459,56.7552,56.7273,56.7366,26000.0
2013-08-30 11:20:00,60.91,60.94,60.89,60.89,12000.0,56.7366,56.7645,56.7179,56.7179,12000.0
2013-08-30 11:25:00,60.88,60.99,60.88,60.92,61000.0,56.7086,56.8111,56.7086,56.7459,61000.0
2013-08-30 11:30:00,60.92,60.96,60.86,60.87,30000.0,56.7459,56.7831,56.69,56.6993,30000.0
2013-08-30 11:35:00,60.84,60.93,60.83,60.88,136000.0,56.6714,56.7552,56.6621,56.7086,136000.0
2013-08-30 11:40:00,60.89,60.92,60.85,60.9,18000.0,56.7179,56.7459,56.6807,56.7273,18000.0
2013-08-30 11:45:00,60.91,60.96,60.91,60.92,20000.0,56.7366,56.7831,56.7366,56.7459,20000.0
2013-08-30 11:50:00,60.92,60.98,60.92,60.98,20000.0,56.7459,56.8018,56.7459,56.8018,20000.0
2013-08-30 11:55:00,60.96,60.96,60.89,60.89,41000.0,56.7831,56.7831,56.7179,56.7179,41000.0
2013-08-30 12:00:00,60.87,60.87,60.83,60.87,25000.0,56.6993,56.6993,56.6621,56.6993,25000.0
2013-08-30 12:05:00,60.89,60.93,60.85,60.92,26000.0,56.7179,56.7552,56.6807,56.7459,26000.0
2013-08-30 12:10:00,60.93,60.93,60.88,60.92,10000.0,56.7552,56.7552,56.7086,56.7459,10000.0
2013-08-30 12:15:00,60.87,60.88,60.82,60.84,71000.0,56.6993,56.7086,56.6527,56.6714,71000.0
2013-08-30 12:20:00,60.81,60.82,60.77,60.82,43000.0,56.6434,56.6527,56.6062,56.6527,43000.0
2013-08-30 12:25:00,60.85,60.85,60.8,60.82,18000.0,56.6807,56.6807,56.6341,56.6527,18000.0
2013-08-30 12:30:00,60.84,60.85,60.8,60.82,31000.0,56.6714,56.6807,56.6341,56.6527,31000.0
2013-08-30 12:35:00,60.82,60.82,60.78,60.78,15000.0,56.6527,56.6527,56.6155,56.6155,15000.0
2013-08-30 12:40:00,60.76,60.81,60.75,60.8,68000.0,56.5968,56.6434,56.5875,56.6341,68000.0
2013-08-30 12:45:00,60.79,60.83,60.79,60.82,3000.0,56.6248,56.6621,56.6248,56.6527,3000.0
2013-08-30 12:50:00,60.82,60.84,60.77,60.78,38000.0,56.6527,56.6714,56.6062,56.6155,38000.0
2013-08-30 12:55:00,60.82,60.92,60.8,60.92,28000.0,56.6527,56.7459,56.6341,56.7459,28000.0
2013-08-30 13:00:00,60.93,60.94,60.8,60.8,68000.0,56.7552,56.7645,56.6341,56.6341,68000.0
2013-08-30 13:05:00,60.81,60.87,60.76,60.76,27000.0,56.6434,56.6993,56.5968,56.5968,27000.0
2013-08-30 13:10:00,60.75,60.88,60.75,60.88,31000.0,56.5875,56.7086,56.5875,56.7086,31000.0
2013-08-30 13:15:00,60.89,60.97,60.89,60.9,25000.0,56.7179,56.7925,56.7179,56.7273,25000.0
2013-08-30 13:20:00,60.93,60.93,60.82,60.84,18000.0,56.7552,56.7552,56.6527,56.6714,18000.0
2013-08-30 13:25:00,60.85,60.9,60.85,60.9,19000.0,56.6807,56.7273,56.6807,56.7273,19000.0
2013-08-30 13:30:00,60.9,60.9,60.84,60.85,18000.0,56.7273,56.7273,56.6714,56.6807,18000.0
2013-08-30 13:35:00,60.88,60.91,60.87,60.89,33000.0,56.7086,56.7366,56.6993,56.7179,33000.0
2013-08-30 13:40:00,60.9,60.91,60.88,60.91,5000.0,56.7273,56.7366,56.7086,56.7366,5000.0
2013-08-30 13:45:00,60.91,60.93,60.89,60.92,20000.0,56.7366,56.7552,56.7179,56.7459,20000.0
2013-08-30 13:50:00,60.93,60.96,60.92,60.94,25000.0,56.7552,56.7831,56.7459,56.7645,25000.0
2013-08-30 13:55:00,60.91,60.92,60.84,60.84,37000.0,56.7366,56.7459,56.6714,56.6714,37000.0
2013-08-30 14:00:00,60.82,60.82,60.77,60.8,46000.0,56.6527,56.6527,56.6062,56.6341,46000.0
2013-08-30 14:05:00,60.8,60.8,60.73,60.74,88000.0,56.6341,56.6341,56.5689,56.5782,88000.0
2013-08-30 14:10:00,60.74,60.75,60.68,60.68,58000.0,56.5782,56.5875,56.5223,56.5223,58000.0
2013-08-30 14:15:00,60.71,60.73,60.67,60.73,73000.0,56.5503,56.5689,56.513,56.5689,73000.0
2013-08-30 14:20:00,60.7,60.79,60.7,60.79,46000.0,56.541,56.6248,56.541,56.6248,46000.0
2013-08-30 14:25:00,60.79,60.8,60.73,60.73,46000.0,56.6248,56.6341,56.5689,56.5689,46000.0
2013-08-30 14:30:00,60.76,60.83,60.74,60.83,80000.0,56.5968,56.6621,56.5782,56.6621,80000.0
2013-08-30 14:35:00,60.81,60.84,60.78,60.78,33000.0,56.6434,56.6714,56.6155,56.6155,33000.0
2013-08-30 14:40:00,60.75,60.75,60.72,60.72,40000.0,56.5875,56.5875,56.5596,56.5596,40000.0
2013-08-30 14:45:00,60.73,60.76,60.72,60.76,114000.0,56.5689,56.5968,56.5596,56.5968,114000.0
2013-08-30 14:50:00,60.78,60.81,60.78,60.78,35000.0,56.6155,56.6434,56.6155,56.6155,35000.0
2013-08-30 14:55:00,60.79,60.84,60.77,60.82,96000.0,56.6248,56.6714,56.6062,56.6527,96000.0
2013-08-30 15:00:00,60.86,60.9,60.84,60.9,13000.0,56.69,56.7273,56.6714,56.7273,13000.0
2013-08-30 15:05:00,60.9,60.9,60.8,60.81,26000.0,56.7273,56.7273,56.6341,56.6434,26000.0
2013-08-30 15:10:00,60.78,60.82,60.74,60.82,109000.0,56.6155,56.6527,56.5782,56.6527,109000.0
2013-08-30 15:15:00,60.82,60.83,60.79,60.8,36000.0,56.6527,56.6621,56.6248,56.6341,36000.0
2013-08-30 15:20:00,60.79,60.8,60.75,60.75,35000.0,56.6248,56.6341,56.5875,56.5875,35000.0
2013-08-30 15:25:00,60.77,60.86,60.72,60.86,143000.0,56.6062,56.69,56.5596,56.69,143000.0
2013-08-30 15:30:00,60.8,60.8,60.7,60.7,60000.0,56.6341,56.6341,56.541,56.541,60000.0
2013-08-30 15:35:00,60.73,60.73,60.61,60.61,91000.0,56.5689,56.5689,56.4571,56.4571,91000.0
2013-08-30 15:40:00,60.63,60.64,60.5,60.52,308000.0,56.4758,56.4851,56.3547,56.3733,308000.0
2013-08-30 15:45:00,60.53,60.6,60.45,60.52,293000.0,56.3826,56.4478,56.3081,56.3733,293000.0
2013-08-30 15:50:00,60.51,60.53,60.36,60.4,140000.0,56.364,56.3826,56.2243,56.2615,140000.0
2013-08-30 15:55:00,60.4,60.73,60.4,60.57,609000.0,56.2615,56.5689,56.2615,56.4199,609000.0
2013-09-03 09:30:00,61.2,61.38,61.05,61.25,289000.0,57.0067,57.1744,56.867,57.0533,289000.0
2013-09-03 09:35:00,61.25,61.7,61.24,61.56,205000.0,57.0533,57.4724,57.044,57.342,205000.0
2013-09-03 09:40:00,61.6,61.71,61.57,61.64,105000.0,57.3793,57.4818,57.3513,57.4166,105000.0
2013-09-03 09:45:00,61.68,61.7,61.6,61.6,48000.0,57.4538,57.4724,57.3793,57.3793,48000.0
2013-09-03 09:50:00,61.6,61.65,61.57,61.62,139000.0,57.3793,57.4259,57.3513,57.3979,139000.0
2013-09-03 09:55:00,61.65,61.76,61.65,61.73,113000.0,57.4259,57.5283,57.4259,57.5004,113000.0
2013-09-03 10:00:00,61.68,61.76,61.59,61.72,117000.0,57.4538,57.5283,57.37,57.4911,117000.0
2013-09-03 10:05:00,61.75,61.77,61.71,61.73,79000.0,57.519,57.5376,57.4818,57.5004,79000.0
2013-09-03 10:10:00,61.73,62.01,61.73,61.97,154000.0,57.5004,57.7612,57.5004,57.7239,154000.0
2013-09-03 10:15:00,61.97,62.02,61.9,61.94,114000.0,57.7239,57.7705,57.6587,57.696,114000.0
2013-09-03 10:20:00,61.96,61.97,61.85,61.93,72000.0,57.7146,57.7239,57.6122,57.6867,72000.0
2013-09-03 10:25:00,61.91,62.03,61.91,62.02,82000.0,57.6681,57.7798,57.6681,57.7705,82000.0
2013-09-03 10:30:00,62.03,62.08,61.95,62.08,62000.0,57.7798,57.8264,57.7053,57.8264,62000.0
2013-09-03 10:35:00,62.04,62.09,61.97,62.02,89000.0,57.7891,57.8357,57.7239,57.7705,89000.0
2013-09-03 10:40:00,62.05,62.1,62.03,62.05,91000.0,57.7985,57.845,57.7798,57.7985,91000.0
2013-09-03 10:45:00,62.05,62.25,62.05,62.24,402000.0,57.7985,57.9848,57.7985,57.9754,402000.0
2013-09-03 10:50:00,62.25,62.3,62.2,62.22,400000.0,57.9848,58.0313,57.9382,57.9568,400000.0
2013-09-03 10:55:00,62.22,62.27,62.2,62.23,222000.0,57.9568,58.0034,57.9382,57.9661,222000.0
2013-09-03 11:00:00,62.23,62.33,62.21,62.28,63000.0,57.9661,58.0593,57.9475,58.0127,63000.0
2013-09-03 11:05:00,62.27,62.27,62.19,62.25,21000.0,58.0034,58.0034,57.9289,57.9848,21000.0
2013-09-03 11:10:00,62.28,62.4,62.28,62.33,89000.0,58.0127,58.1245,58.0127,58.0593,89000.0
2013-09-03 11:15:00,62.35,62.39,62.28,62.3,60000.0,58.0779,58.1152,58.0127,58.0313,60000.0
2013-09-03 11:20:00,62.26,62.32,62.22,62.3,273000.0,57.9941,58.05,57.9568,58.0313,273000.0
2013-09-03 11:25:00,62.26,62.32,62.1,62.1,183000.0,57.9941,58.05,57.845,57.845,183000.0
2013-09-03 11:30:00,62.1,62.2,62.02,62.02,183000.0,57.845,57.9382,57.7705,57.7705,183000.0
2013-09-03 11:35:00,62.06,62.09,61.96,62.05,144000.0,57.8078,57.8357,57.7146,57.7985,144000.0
2013-09-03 11:40:00,62.09,62.18,62.09,62.12,207000.0,57.8357,57.9196,57.8357,57.8637,207000.0
2013-09-03 11:45:00,62.12,62.12,62.01,62.11,217000.0,57.8637,57.8637,57.7612,57.8543,217000.0
2013-09-03 11:50:00,62.12,62.19,62.08,62.18,83000.0,57.8637,57.9289,57.8264,57.9196,83000.0
2013-09-03 11:55:00,62.2,62.24,62.14,62.19,79000.0,57.9382,57.9754,57.8823,57.9289,79000.0
2013-09-03 12:00:00,62.18,62.2,62.15,62.15,21000.0,57.9196,57.9382,57.8916,57.8916,21000.0
2013-09-03 12:05:00,62.13,62.29,62.13,62.27,83000.0,57.873,58.022,57.873,58.0034,83000.0
2013-09-03 12:10:00,62.23,62.28,62.21,62.21,49000.0,57.9661,58.0127,57.9475,57.9475,49000.0
2013-09-03 12:15:00,62.21,62.3,62.21,62.3,70000.0,57.9475,58.0313,57.9475,58.0313,70000.0
2013-09-03 12:20:00,62.3,62.33,62.29,62.31,56000.0,58.0313,58.0593,58.022,58.0406,56000.0
2013-09-03 12:25:00,62.32,62.38,62.28,62.32,67000.0,58.05,58.1058,58.0127,58.05,67000.0
2013-09-03 12:30:00,62.33,62.37,62.29,62.33,76000.0,58.0593,58.0965,58.022,58.0593,76000.0
2013-09-03 12:35:00,62.31,62.36,62.29,62.35,61000.0,58.0406,58.0872,58.022,58.0779,61000.0
2013-09-03 12:40:00,62.35,62.46,62.3,62.46,69000.0,58.0779,58.1804,58.0313,58.1804,69000.0
2013-09-03 12:45:00,62.46,62.48,62.28,62.33,95000.0,58.1804,58.199,58.0127,58.0593,95000.0
2013-09-03 12:50:00,62.34,62.39,62.32,62.34,41000.0,58.0686,58.1152,58.05,58.0686,41000.0
2013-09-03 12:55:00,62.35,62.39,62.33,62.34,48000.0,58.0779,58.1152,58.0593,58.0686,48000.0
2013-09-03 13:00:00,62.35,62.37,62.3,62.33,58000.0,58.0779,58.0965,58.0313,58.0593,58000.0
2013-09-03 13:05:00,62.33,62.36,62.33,62.33,26000.0,58.0593,58.0872,58.0593,58.0593,26000.0
2013-09-03 13:10:00,62.35,62.4,62.35,62.35,60000.0,58.0779,58.1245,58.0779,58.0779,60000.0
2013-09-03 13:15:00,62.33,62.33,62.08,62.09,72000.0,58.0593,58.0593,57.8264,57.8357,72000.0
2013-09-03 13:20:00,62.14,62.29,62.07,62.29,74000.0,57.8823,58.022,57.8171,58.022,74000.0
2013-09-03 13:25:00,62.26,62.27,62.04,62.19,180000.0,57.9941,58.0034,57.7891,57.9289,180000.0
2013-09-03 13:30:00,62.17,62.26,62.1,62.25,80000.0,57.9102,57.9941,57.845,57.9848,80000.0
2013-09-03 13:35:00,62.25,62.31,62.24,62.3,38000.0,57.9848,58.0406,57.9754,58.0313,38000.0
2013-09-03 13:40:00,62.29,62.35,62.28,62.31,72000.0,58.022,58.0779,58.0127,58.0406,72000.0
2013-09-03 13:45:00,62.29,62.29,62.15,62.15,63000.0,58.022,58.022,57.8916,57.8916,63000.0
2013-09-03 13:50:00,62.16,62.3,62.16,62.27,81000.0,57.9009,58.0313,57.9009,58.0034,81000.0
2013-09-03 13:55:00,62.26,62.29,62.17,62.23,53000.0,57.9941,58.022,57.9102,57.9661,53000.0
2013-09-03 14:00:00,62.21,62.38,62.21,62.34,49000.0,57.9475,58.1058,57.9475,58.0686,49000.0
2013-09-03 14:05:00,62.35,62.38,62.33,62.34,59000.0,58.0779,58.1058,58.0593,58.0686,59000.0
2013-09-03 14:10:00,62.33,62.44,62.33,62.37,75000.0,58.0593,58.1617,58.0593,58.0965,75000.0
2013-09-03 14:15:00,62.37,62.38,62.27,62.3,66000.0,58.0965,58.1058,58.0034,58.0313,66000.0
2013-09-03 14:20:00,62.31,62.31,62.2,62.27,88000.0,58.0406,58.0406,57.9382,58.0034,88000.0
2013-09-03 14:25:00,62.28,62.28,62.17,62.25,128000.0,58.0127,58.0127,57.9102,57.9848,128000.0
2013-09-03 14:30:00,62.23,62.3,62.21,62.25,127000.0,57.9661,58.0313,57.9475,57.9848,127000.0
2013-09-03 14:35:00,62.21,62.29,62.15,62.27,90000.0,57.9475,58.022,57.8916,58.0034,90000.0
2013-09-03 14:40:00,62.22,62.28,62.18,62.2,93000.0,57.9568,58.0127,57.9196,57.9382,93000.0
2013-09-03 14:45:00,62.2,62.26,62.19,62.19,154000.0,57.9382,57.9941,57.9289,57.9289,154000.0
2013-09-03 14:50:00,62.2,62.27,62.15,62.22,159000.0,57.9382,58.0034,57.8916,57.9568,159000.0
2013-09-03 14:55:00,62.23,62.29,62.23,62.27,127000.0,57.9661,58.022,57.9661,58.0034,127000.0
2013-09-03 15:00:00,62.28,62.34,62.22,62.34,131000.0,58.0127,58.0686,57.9568,58.0686,131000.0
2013-09-03 15:05:00,62.33,62.43,62.31,62.34,152000.0,58.0593,58.1524,58.0406,58.0686,152000.0
2013-09-03 15:10:00,62.35,62.45,62.3,62.4,120000.0,58.0779,58.1711,58.0313,58.1245,120000.0
2013-09-03 15:15:00,62.41,62.46,62.36,62.39,109000.0,58.1338,58.1804,58.0872,58.1152,109000.0
2013-09-03 15:20:00,62.36,62.44,62.33,62.34,121000.0,58.0872,58.1617,58.0593,58.0686,121000.0
2013-09-03 15:25:00,62.36,62.42,62.33,62.36,118000.0,58.0872,58.1431,58.0593,58.0872,118000.0
2013-09-03 15:30:00,62.39,62.41,62.34,62.39,112000.0,58.1152,58.1338,58.0686,58.1152,112000.0
2013-09-03 15:35:00,62.4,62.42,62.33,62.42,86000.0,58.1245,58.1431,58.0593,58.1431,86000.0
2013-09-03 15:40:00,62.42,62.47,62.33,62.45,179000.0,58.1431,58.1897,58.0593,58.1711,179000.0
2013-09-03 15:45:00,62.47,62.47,62.33,62.39,274000.0,58.1897,58.1897,58.0593,58.1152,274000.0
2013-09-03 15:50:00,62.38,62.45,62.38,62.4,306000.0,58.1058,58.1711,58.1058,58.1245,306000.0
2013-09-03 15:55:00,62.41,62.43,62.29,62.38,731000.0,58.1338,58.1524,58.022,58.1058,731000.0
2013-09-04 09:30:00,62.35,62.35,62.07,62.12,171000.0,58.0779,58.0779,57.8171,57.8637,171000.0
2013-09-04 09:35:00,62.1,62.1,61.75,61.85,127000.0,57.845,57.845,57.519,57.6122,127000.0
2013-09-04 09:40:00,61.78,61.96,61.78,61.96,59000.0,57.547,57.7146,57.547,57.7146,59000.0
2013-09-04 09:45:00,61.95,62.14,61.95,62.13,30000.0,57.7053,57.8823,57.7053,57.873,30000.0
2013-09-04 09:50:00,62.21,62.3,62.2,62.3,34000.0,57.9475,58.0313,57.9382,58.0313,34000.0
2013-09-04 09:55:00,62.27,62.35,62.25,62.3,39000.0,58.0034,58.0779,57.9848,58.0313,39000.0
2013-09-04 10:00:00,62.3,62.58,62.3,62.55,61000.0,58.0313,58.2921,58.0313,58.2642,61000.0
2013-09-04 10:05:00,62.56,62.72,62.55,62.63,50000.0,58.2735,58.4226,58.2642,58.3387,50000.0
2013-09-04 10:10:00,62.61,62.63,62.54,62.54,28000.0,58.3201,58.3387,58.2549,58.2549,28000.0
2013-09-04 10:15:00,62.53,62.64,62.48,62.61,89000.0,58.2456,58.348,58.199,58.3201,89000.0
2013-09-04 10:20:00,62.56,62.6,62.48,62.5,254000.0,58.2735,58.3108,58.199,58.2176,254000.0
2013-09-04 10:25:00,62.5,62.52,62.47,62.47,70000.0,58.2176,58.2363,58.1897,58.1897,70000.0
2013-09-04 10:30:00,62.48,62.5,62.4,62.43,65000.0,58.199,58.2176,58.1245,58.1524,65000.0
2013-09-04 10:35:00,62.41,62.49,62.4,62.4,52000.0,58.1338,58.2083,58.1245,58.1245,52000.0
2013-09-04 10:40:00,62.4,62.42,62.29,62.29,71000.0,58.1245,58.1431,58.022,58.022,71000.0
2013-09-04 10:45:00,62.3,62.33,62.26,62.31,48000.0,58.0313,58.0593,57.9941,58.0406,48000.0
2013-09-04 10:50:00,62.31,62.41,62.31,62.37,21000.0,58.0406,58.1338,58.0406,58.0965,21000.0
2013-09-04 10:55:00,62.38,62.39,62.28,62.34,30000.0,58.1058,58.1152,58.0127,58.0686,30000.0
2013-09-04 11:00:00,62.35,62.48,62.35,62.47,19000.0,58.0779,58.199,58.0779,58.1897,19000.0
2013-09-04 11:05:00,62.47,62.5,62.39,62.46,45000.0,58.1897,58.2176,58.1152,58.1804,45000.0
2013-09-04 11:10:00,62.43,62.46,62.41,62.44,23000.0,58.1524,58.1804,58.1338,58.1617,23000.0
2013-09-04 11:15:00,62.46,62.47,62.41,62.47,19000.0,58.1804,58.1897,58.1338,58.1897,19000.0
2013-09-04 11:20:00,62.47,62.53,62.47,62.53,33000.0,58.1897,58.2456,58.1897,58.2456,33000.0
2013-09-04 11:25:00,62.51,62.58,62.51,62.57,14000.0,58.2269,58.2921,58.2269,58.2828,14000.0
2013-09-04 11:30:00,62.59,62.65,62.58,62.64,27000.0,58.3015,58.3573,58.2921,58.348,27000.0
2013-09-04 11:35:00,62.62,62.64,62.62,62.63,6000.0,58.3294,58.348,58.3294,58.3387,6000.0
2013-09-04 11:40:00,62.65,62.68,62.64,62.68,19000.0,58.3573,58.3853,58.348,58.3853,19000.0
2013-09-04 11:45:00,62.66,62.69,62.66,62.69,13000.0,58.3667,58.3946,58.3667,58.3946,13000.0
2013-09-04 11:50:00,62.67,62.71,62.65,62.65,45000.0,58.376,58.4132,58.3573,58.3573,45000.0
2013-09-04 11:55:00,62.65,62.66,62.63,62.66,5000.0,58.3573,58.3667,58.3387,58.3667,5000.0
2013-09-04 12:00:00,62.66,62.69,62.62,62.64,9000.0,58.3667,58.3946,58.3294,58.348,9000.0
2013-09-04 12:05:00,62.62,62.7,62.62,62.7,11000.0,58.3294,58.4039,58.3294,58.4039,11000.0
2013-09-04 12:10:00,62.68,62.68,62.63,62.64,40000.0,58.3853,58.3853,58.3387,58.348,40000.0
2013-09-04 12:15:00,62.63,62.64,62.58,62.59,16000.0,58.3387,58.348,58.2921,58.3015,16000.0
2013-09-04 12:20:00,62.6,62.61,62.57,62.57,10000.0,58.3108,58.3201,58.2828,58.2828,10000.0
2013-09-04 12:25:00,62.6,62.6,62.6,62.6,3000.0,58.3108,58.3108,58.3108,58.3108,3000.0
2013-09-04 12:30:00,62.59,62.64,62.59,62.59,47000.0,58.3015,58.348,58.3015,58.3015,47000.0
2013-09-04 12:35:00,62.62,62.62,62.59,62.59,2000.0,58.3294,58.3294,58.3015,58.3015,2000.0
2013-09-04 12:40:00,62.59,62.59,62.51,62.51,20000.0,58.3015,58.3015,58.2269,58.2269,20000.0
2013-09-04 12:45:00,62.54,62.56,62.47,62.56,55000.0,58.2549,58.2735,58.1897,58.2735,55000.0
2013-09-04 12:50:00,62.51,62.51,62.51,62.51,1000.0,58.2269,58.2269,58.2269,58.2269,1000.0
2013-09-04 12:55:00,62.52,62.6,62.52,62.6,6000.0,58.2363,58.3108,58.2363,58.3108,6000.0
2013-09-04 13:00:00,62.59,62.6,62.56,62.56,41000.0,58.3015,58.3108,58.2735,58.2735,41000.0
2013-09-04 13:05:00,62.53,62.6,62.53,62.6,10000.0,58.2456,58.3108,58.2456,58.3108,10000.0
2013-09-04 13:10:00,62.63,62.68,62.63,62.65,13000.0,58.3387,58.3853,58.3387,58.3573,13000.0
2013-09-04 13:15:00,62.65,62.65,62.59,62.59,44000.0,58.3573,58.3573,58.3015,58.3015,44000.0
2013-09-04 13:20:00,62.58,62.59,62.58,62.59,4000.0,58.2921,58.3015,58.2921,58.3015,4000.0
2013-09-04 13:25:00,62.6,62.64,62.58,62.64,15000.0,58.3108,58.348,58.2921,58.348,15000.0
2013-09-04 13:30:00,62.65,62.65,62.54,62.57,66000.0,58.3573,58.3573,58.2549,58.2828,66000.0
2013-09-04 13:35:00,62.56,62.63,62.56,62.58,27000.0,58.2735,58.3387,58.2735,58.2921,27000.0
2013-09-04 13:40:00,62.62,62.62,62.56,62.56,18000.0,58.3294,58.3294,58.2735,58.2735,18000.0
2013-09-04 13:45:00,62.55,62.57,62.51,62.53,42000.0,58.2642,58.2828,58.2269,58.2456,42000.0
2013-09-04 13:50:00,62.5,62.52,62.48,62.52,13000.0,58.2176,58.2363,58.199,58.2363,13000.0
2013-09-04 13:55:00,62.52,62.6,62.52,62.6,35000.0,58.2363,58.3108,58.2363,58.3108,35000.0
2013-09-04 14:00:00,62.6,62.64,62.55,62.57,72000.0,58.3108,58.348,58.2642,58.2828,72000.0
2013-09-04 14:05:00,62.55,62.57,62.49,62.49,29000.0,58.2642,58.2828,58.2083,58.2083,29000.0
2013-09-04 14:10:00,62.48,62.53,62.48,62.53,36000.0,58.199,58.2456,58.199,58.2456,36000.0
2013-09-04 14:15:00,62.51,62.53,62.5,62.51,26000.0,58.2269,58.2456,58.2176,58.2269,26000.0
2013-09-04 14:20:00,62.52,62.6,62.51,62.52,90000.0,58.2363,58.3108,58.2269,58.2363,90000.0
2013-09-04 14:25:00,62.53,62.58,62.53,62.58,5000.0,58.2456,58.2921,58.2456,58.2921,5000.0
2013-09-04 14:30:00,62.56,62.6,62.52,62.6,354000.0,58.2735,58.3108,58.2363,58.3108,354000.0
2013-09-04 14:35:00,62.6,62.62,62.6,62.62,15000.0,58.3108,58.3294,58.3108,58.3294,15000.0
2013-09-04 14:40:00,62.59,62.64,62.59,62.62,20000.0,58.3015,58.348,58.3015,58.3294,20000.0
2013-09-04 14:45:00,62.65,62.65,62.59,62.61,12000.0,58.3573,58.3573,58.3015,58.3201,12000.0
2013-09-04 14:50:00,62.6,62.69,62.6,62.69,28000.0,58.3108,58.3946,58.3108,58.3946,28000.0
2013-09-04 14:55:00,62.69,62.69,62.66,62.69,16000.0,58.3946,58.3946,58.3667,58.3946,16000.0
2013-09-04 15:00:00,62.69,62.69,62.61,62.61,32000.0,58.3946,58.3946,58.3201,58.3201,32000.0
2013-09-04 15:05:00,62.62,62.66,62.59,62.66,51000.0,58.3294,58.3667,58.3015,58.3667,51000.0
2013-09-04 15:10:00,62.64,62.68,62.64,62.65,17000.0,58.348,58.3853,58.348,58.3573,17000.0
2013-09-04 15:15:00,62.65,62.75,62.64,62.73,64000.0,58.3573,58.4505,58.348,58.4319,64000.0
2013-09-04 15:20:00,62.73,62.77,62.57,62.6,81000.0,58.4319,58.4691,58.2828,58.3108,81000.0
2013-09-04 15:25:00,62.63,62.7,62.59,62.61,43000.0,58.3387,58.4039,58.3015,58.3201,43000.0
2013-09-04 15:30:00,62.6,62.63,62.54,62.57,14000.0,58.3108,58.3387,58.2549,58.2828,14000.0
2013-09-04 15:35:00,62.58,62.59,62.5,62.51,49000.0,58.2921,58.3015,58.2176,58.2269,49000.0
2013-09-04 15:40:00,62.51,62.54,62.48,62.51,66000.0,58.2269,58.2549,58.199,58.2269,66000.0
2013-09-04 15:45:00,62.52,62.59,62.5,62.52,44000.0,58.2363,58.3015,58.2176,58.2363,44000.0
2013-09-04 15:50:00,62.52,62.53,62.43,62.45,51000.0,58.2363,58.2456,58.1524,58.1711,51000.0
2013-09-04 15:55:00,62.44,62.45,62.32,62.4,235000.0,58.1617,58.1711,58.05,58.1245,235000.0
2013-09-05 09:30:00,62.3,62.39,62.28,62.33,92000.0,58.0313,58.1152,58.0127,58.0593,92000.0
2013-09-05 09:35:00,62.33,62.54,62.25,62.54,188000.0,58.0593,58.2549,57.9848,58.2549,188000.0
2013-09-05 09:40:00,62.55,62.62,62.52,62.62,33000.0,58.2642,58.3294,58.2363,58.3294,33000.0
2013-09-05 09:45:00,62.65,62.86,62.59,62.86,71000.0,58.3573,58.553,58.3015,58.553,71000.0
2013-09-05 09:50:00,62.86,62.86,62.71,62.71,79000.0,58.553,58.553,58.4132,58.4132,79000.0
2013-09-05 09:55:00,62.71,62.8,62.68,62.75,30000.0,58.4132,58.4971,58.3853,58.4505,30000.0
2013-09-05 10:00:00,62.76,62.76,62.55,62.55,101000.0,58.4598,58.4598,58.2642,58.2642,101000.0
2013-09-05 10:05:00,62.55,62.8,62.55,62.7,54000.0,58.2642,58.4971,58.2642,58.4039,54000.0
2013-09-05 10:10:00,62.7,62.75,62.66,62.74,148000.0,58.4039,58.4505,58.3667,58.4412,148000.0
2013-09-05 10:15:00,62.75,62.85,62.72,62.85,135000.0,58.4505,58.5436,58.4226,58.5436,135000.0
2013-09-05 10:20:00,62.78,62.84,62.72,62.72,69000.0,58.4784,58.5343,58.4226,58.4226,69000.0
2013-09-05 10:25:00,62.77,62.87,62.77,62.87,21000.0,58.4691,58.5623,58.4691,58.5623,21000.0
2013-09-05 10:30:00,62.82,62.88,62.72,62.76,70000.0,58.5157,58.5716,58.4226,58.4598,70000.0
2013-09-05 10:35:00,62.72,62.79,62.71,62.72,21000.0,58.4226,58.4878,58.4132,58.4226,21000.0
2013-09-05 10:40:00,62.75,62.75,62.7,62.72,11000.0,58.4505,58.4505,58.4039,58.4226,11000.0
2013-09-05 10:45:00,62.65,62.7,62.65,62.67,15000.0,58.3573,58.4039,58.3573,58.376,15000.0
2013-09-05 10:50:00,62.7,62.73,62.65,62.73,17000.0,58.4039,58.4319,58.3573,58.4319,17000.0
2013-09-05 10:55:00,62.76,62.8,62.6,62.6,55000.0,58.4598,58.4971,58.3108,58.3108,55000.0
2013-09-05 11:00:00,62.6,62.66,62.57,62.61,24000.0,58.3108,58.3667,58.2828,58.3201,24000.0
2013-09-05 11:05:00,62.62,62.66,62.6,62.6,5000.0,58.3294,58.3667,58.3108,58.3108,5000.0
2013-09-05 11:10:00,62.59,62.65,62.59,62.59,13000.0,58.3015,58.3573,58.3015,58.3015,13000.0
2013-09-05 11:15:00,62.64,62.64,62.58,62.58,31000.0,58.348,58.348,58.2921,58.2921,31000.0
2013-09-05 11:20:00,62.59,62.62,62.52,62.53,14000.0,58.3015,58.3294,58.2363,58.2456,14000.0
2013-09-05 11:25:00,62.53,62.61,62.53,62.55,28000.0,58.2456,58.3201,58.2456,58.2642,28000.0
2013-09-05 11:30:00,62.58,62.65,62.56,62.58,110000.0,58.2921,58.3573,58.2735,58.2921,110000.0
2013-09-05 11:35:00,62.57,62.68,62.57,62.68,40000.0,58.2828,58.3853,58.2828,58.3853,40000.0
2013-09-05 11:40:00,62.69,62.7,62.66,62.7,17000.0,58.3946,58.4039,58.3667,58.4039,17000.0
2013-09-05 11:45:00,62.67,62.73,62.67,62.73,15000.0,58.376,58.4319,58.376,58.4319,15000.0
2013-09-05 11:50:00,62.69,62.72,62.67,62.67,6000.0,58.3946,58.4226,58.376,58.376,6000.0
2013-09-05 11:55:00,62.67,62.71,62.66,62.71,10000.0,58.376,58.4132,58.3667,58.4132,10000.0
2013-09-05 12:00:00,62.74,62.77,62.73,62.76,8000.0,58.4412,58.4691,58.4319,58.4598,8000.0
2013-09-05 12:05:00,62.72,62.76,62.71,62.73,16000.0,58.4226,58.4598,58.4132,58.4319,16000.0
2013-09-05 12:10:00,62.68,62.72,62.64,62.72,8000.0,58.3853,58.4226,58.348,58.4226,8000.0
2013-09-05 12:15:00,62.72,62.72,62.67,62.69,7000.0,58.4226,58.4226,58.376,58.3946,7000.0
2013-09-05 12:20:00,62.69,62.76,62.69,62.76,14000.0,58.3946,58.4598,58.3946,58.4598,14000.0
2013-09-05 12:25:00,62.71,62.76,62.7,62.75,18000.0,58.4132,58.4598,58.4039,58.4505,18000.0
2013-09-05 12:30:00,62.74,62.77,62.72,62.72,9000.0,58.4412,58.4691,58.4226,58.4226,9000.0
2013-09-05 12:35:00,62.72,62.76,62.72,62.76,3000.0,58.4226,58.4598,58.4226,58.4598,3000.0
2013-09-05 12:40:00,62.75,62.75,62.68,62.69,68000.0,58.4505,58.4505,58.3853,58.3946,68000.0
2013-09-05 12:45:00,62.72,62.72,62.64,62.64,7000.0,58.4226,58.4226,58.348,58.348,7000.0
2013-09-05 12:50:00,62.62,62.7,62.62,62.7,21000.0,58.3294,58.4039,58.3294,58.4039,21000.0
2013-09-05 12:55:00,62.65,62.69,62.64,62.65,4000.0,58.3573,58.3946,58.348,58.3573,4000.0
2013-09-05 13:00:00,62.65,62.65,62.65,62.65,2000.0,58.3573,58.3573,58.3573,58.3573,2000.0
2013-09-05 13:05:00,62.65,62.65,62.65,62.65,3000.0,58.3573,58.3573,58.3573,58.3573,3000.0
2013-09-05 13:10:00,62.65,62.65,62.63,62.64,12000.0,58.3573,58.3573,58.3387,58.348,12000.0
2013-09-05 13:15:00,62.61,62.63,62.6,62.61,15000.0,58.3201,58.3387,58.3108,58.3201,15000.0
2013-09-05 13:20:00,62.62,62.7,62.62,62.7,12000.0,58.3294,58.4039,58.3294,58.4039,12000.0
2013-09-05 13:25:00,62.69,62.7,62.67,62.7,12000.0,58.3946,58.4039,58.376,58.4039,12000.0
2013-09-05 13:30:00,62.7,62.7,62.64,62.64,15000.0,58.4039,58.4039,58.348,58.348,15000.0
2013-09-05 13:35:00,62.68,62.68,62.64,62.67,9000.0,58.3853,58.3853,58.348,58.376,9000.0
2013-09-05 13:40:00,62.67,62.7,62.67,62.7,12000.0,58.376,58.4039,58.376,58.4039,12000.0
2013-09-05 13:45:00,62.74,62.74,62.72,62.73,10000.0,58.4412,58.4412,58.4226,58.4319,10000.0
2013-09-05 13:50:00,62.69,62.69,62.64,62.64,10000.0,58.3946,58.3946,58.348,58.348,10000.0
2013-09-05 13:55:00,62.61,62.64,62.61,62.63,5000.0,58.3201,58.348,58.3201,58.3387,5000.0
2013-09-05 14:00:00,62.62,62.64,62.62,62.63,11000.0,58.3294,58.348,58.3294,58.3387,11000.0
2013-09-05 14:05:00,62.64,62.66,62.63,62.65,12000.0,58.348,58.3667,58.3387,58.3573,12000.0
2013-09-05 14:10:00,62.63,62.63,62.63,62.63,2000.0,58.3387,58.3387,58.3387,58.3387,2000.0
2013-09-05 14:15:00,62.65,62.68,62.64,62.68,18000.0,58.3573,58.3853,58.348,58.3853,18000.0
2013-09-05 14:20:00,62.68,62.74,62.68,62.71,8000.0,58.3853,58.4412,58.3853,58.4132,8000.0
2013-09-05 14:25:00,62.72,62.73,62.71,62.72,23000.0,58.4226,58.4319,58.4132,58.4226,23000.0
2013-09-05 14:30:00,62.76,62.76,62.71,62.73,68000.0,58.4598,58.4598,58.4132,58.4319,68000.0
2013-09-05 14:35:00,62.74,62.98,62.73,62.98,174000.0,58.4412,58.6647,58.4319,58.6647,174000.0
2013-09-05 14:40:00,62.98,62.98,62.89,62.92,78000.0,58.6647,58.6647,58.5809,58.6088,78000.0
2013-09-05 14:45:00,62.97,62.97,62.86,62.91,57000.0,58.6554,58.6554,58.553,58.5995,57000.0
2013-09-05 14:50:00,62.91,62.97,62.89,62.94,71000.0,58.5995,58.6554,58.5809,58.6275,71000.0
2013-09-05 14:55:00,62.97,62.99,62.94,62.98,42000.0,58.6554,58.6741,58.6275,58.6647,42000.0
2013-09-05 15:00:00,62.96,62.98,62.92,62.97,38000.0,58.6461,58.6647,58.6088,58.6554,38000.0
2013-09-05 15:05:00,62.98,63.06,62.97,63.03,65000.0,58.6647,58.7393,58.6554,58.7113,65000.0
2013-09-05 15:10:00,63.06,63.15,63.02,63.15,112000.0,58.7393,58.8231,58.702,58.8231,112000.0
2013-09-05 15:15:00,63.14,63.16,63.11,63.14,87000.0,58.8138,58.8324,58.7858,58.8138,87000.0
2013-09-05 15:20:00,63.15,63.15,63.1,63.13,65000.0,58.8231,58.8231,58.7765,58.8045,65000.0
2013-09-05 15:25:00,63.12,63.14,63.08,63.11,46000.0,58.7951,58.8138,58.7579,58.7858,46000.0
2013-09-05 15:30:00,63.1,63.15,63.02,63.03,73000.0,58.7765,58.8231,58.702,58.7113,73000.0
2013-09-05 15:35:00,63.02,63.08,63.0,63.05,68000.0,58.702,58.7579,58.6834,58.7299,68000.0
2013-09-05 15:40:00,63.04,63.05,63.0,63.01,63000.0,58.7206,58.7299,58.6834,58.6927,63000.0
2013-09-05 15:45:00,63.01,63.03,62.96,62.96,99000.0,58.6927,58.7113,58.6461,58.6461,99000.0
2013-09-05 15:50:00,62.98,62.98,62.88,62.89,85000.0,58.6647,58.6647,58.5716,58.5809,85000.0
2013-09-05 15:55:00,62.9,62.92,62.85,62.88,231000.0,58.5902,58.6088,58.5436,58.5716,231000.0
2013-09-06 09:30:00,63.2,63.42,63.17,63.27,133000.0,58.8697,59.0746,58.8417,58.9349,133000.0
2013-09-06 09:35:00,63.26,63.26,63.03,63.03,26000.0,58.9256,58.9256,58.7113,58.7113,26000.0
2013-09-06 09:40:00,63.02,63.17,62.87,63.16,142000.0,58.702,58.8417,58.5623,58.8324,142000.0
2013-09-06 09:45:00,63.16,63.29,63.06,63.17,176000.0,58.8324,58.9535,58.7393,58.8417,176000.0
2013-09-06 09:50:00,63.17,63.2,63.01,63.01,40000.0,58.8417,58.8697,58.6927,58.6927,40000.0
2013-09-06 09:55:00,63.02,63.02,62.83,62.93,84000.0,58.702,58.702,58.525,58.6182,84000.0
2013-09-06 10:00:00,62.93,62.96,62.71,62.77,140000.0,58.6182,58.6461,58.4132,58.4691,140000.0
2013-09-06 10:05:00,62.77,62.89,62.77,62.79,58000.0,58.4691,58.5809,58.4691,58.4878,58000.0
2013-09-06 10:10:00,62.83,63.05,62.8,62.98,115000.0,58.525,58.7299,58.4971,58.6647,115000.0
2013-09-06 10:15:00,63.05,63.14,63.0,63.03,131000.0,58.7299,58.8138,58.6834,58.7113,131000.0
2013-09-06 10:20:00,63.01,63.01,62.9,62.9,31000.0,58.6927,58.6927,58.5902,58.5902,31000.0
2013-09-06 10:25:00,62.86,63.04,62.86,62.99,56000.0,58.553,58.7206,58.553,58.6741,56000.0
2013-09-06 10:30:00,63.04,63.17,62.98,63.17,180000.0,58.7206,58.8417,58.6647,58.8417,180000.0
2013-09-06 10:35:00,63.19,63.29,63.18,63.18,59000.0,58.8603,58.9535,58.851,58.851,59000.0
2013-09-06 10:40:00,63.2,63.48,63.2,63.48,118000.0,58.8697,59.1305,58.8697,59.1305,118000.0
2013-09-06 10:45:00,63.49,63.71,63.48,63.62,145000.0,59.1398,59.3447,59.1305,59.2609,145000.0
2013-09-06 10:50:00,63.61,63.71,63.56,63.65,82000.0,59.2516,59.3447,59.205,59.2888,82000.0
2013-09-06 10:55:00,63.62,63.72,63.52,63.66,146000.0,59.2609,59.354,59.1677,59.2981,146000.0
2013-09-06 11:00:00,63.66,63.89,63.66,63.89,130000.0,59.2981,59.5124,59.2981,59.5124,130000.0
2013-09-06 11:05:00,63.89,63.93,63.85,63.85,159000.0,59.5124,59.5496,59.4751,59.4751,159000.0
2013-09-06 11:10:00,63.84,63.92,63.83,63.83,153000.0,59.4658,59.5403,59.4565,59.4565,153000.0
2013-09-06 11:15:00,63.87,63.88,63.74,63.79,35000.0,59.4938,59.5031,59.3727,59.4192,35000.0
2013-09-06 11:20:00,63.75,63.77,63.63,63.71,101000.0,59.382,59.4006,59.2702,59.3447,101000.0
2013-09-06 11:25:00,63.77,63.77,63.7,63.74,24000.0,59.4006,59.4006,59.3354,59.3727,24000.0
2013-09-06 11:30:00,63.72,63.79,63.68,63.76,32000.0,59.354,59.4192,59.3168,59.3913,32000.0
2013-09-06 11:35:00,63.74,63.81,63.74,63.77,28000.0,59.3727,59.4379,59.3727,59.4006,28000.0
2013-09-06 11:40:00,63.77,63.82,63.74,63.79,39000.0,59.4006,59.4472,59.3727,59.4192,39000.0
2013-09-06 11:45:00,63.79,63.88,63.77,63.8,31000.0,59.4192,59.5031,59.4006,59.4286,31000.0
2013-09-06 11:50:00,63.79,63.79,63.71,63.79,40000.0,59.4192,59.4192,59.3447,59.4192,40000.0
2013-09-06 11:55:00,63.78,63.9,63.78,63.86,48000.0,59.4099,59.5217,59.4099,59.4844,48000.0
2013-09-06 12:00:00,63.88,63.88,63.77,63.79,31000.0,59.5031,59.5031,59.4006,59.4192,31000.0
2013-09-06 12:05:00,63.75,63.81,63.71,63.79,72000.0,59.382,59.4379,59.3447,59.4192,72000.0
2013-09-06 12:10:00,63.76,63.82,63.75,63.81,26000.0,59.3913,59.4472,59.382,59.4379,26000.0
2013-09-06 12:15:00,63.82,63.84,63.78,63.81,12000.0,59.4472,59.4658,59.4099,59.4379,12000.0
2013-09-06 12:20:00,63.8,63.8,63.68,63.73,111000.0,59.4286,59.4286,59.3168,59.3633,111000.0
2013-09-06 12:25:00,63.69,63.72,63.69,63.69,15000.0,59.3261,59.354,59.3261,59.3261,15000.0
2013-09-06 12:30:00,63.69,63.71,63.67,63.71,25000.0,59.3261,59.3447,59.3075,59.3447,25000.0
2013-09-06 12:35:00,63.72,63.75,63.69,63.69,34000.0,59.354,59.382,59.3261,59.3261,34000.0
2013-09-06 12:40:00,63.67,63.68,63.61,63.62,45000.0,59.3075,59.3168,59.2516,59.2609,45000.0
2013-09-06 12:45:00,63.61,63.67,63.6,63.63,33000.0,59.2516,59.3075,59.2423,59.2702,33000.0
2013-09-06 12:50:00,63.63,63.67,63.55,63.67,68000.0,59.2702,59.3075,59.1957,59.3075,68000.0
2013-09-06 12:55:00,63.65,63.73,63.65,63.72,27000.0,59.2888,59.3633,59.2888,59.354,27000.0
2013-09-06 13:00:00,63.69,63.81,63.69,63.81,16000.0,59.3261,59.4379,59.3261,59.4379,16000.0
2013-09-06 13:05:00,63.81,63.84,63.79,63.8,26000.0,59.4379,59.4658,59.4192,59.4286,26000.0
2013-09-06 13:10:00,63.81,63.82,63.77,63.78,32000.0,59.4379,59.4472,59.4006,59.4099,32000.0
2013-09-06 13:15:00,63.79,63.81,63.76,63.79,26000.0,59.4192,59.4379,59.3913,59.4192,26000.0
2013-09-06 13:20:00,63.79,63.82,63.76,63.82,16000.0,59.4192,59.4472,59.3913,59.4472,16000.0
2013-09-06 13:25:00,63.78,63.79,63.76,63.77,29000.0,59.4099,59.4192,59.3913,59.4006,29000.0
2013-09-06 13:30:00,63.75,63.84,63.75,63.84,24000.0,59.382,59.4658,59.382,59.4658,24000.0
2013-09-06 13:35:00,63.81,63.82,63.78,63.8,27000.0,59.4379,59.4472,59.4099,59.4286,27000.0
2013-09-06 13:40:00,63.82,63.83,63.78,63.81,33000.0,59.4472,59.4565,59.4099,59.4379,33000.0
2013-09-06 13:45:00,63.81,63.9,63.81,63.9,25000.0,59.4379,59.5217,59.4379,59.5217,25000.0
2013-09-06 13:50:00,63.9,63.93,63.87,63.87,39000.0,59.5217,59.5496,59.4938,59.4938,39000.0
2013-09-06 13:55:00,63.84,63.88,63.84,63.84,27000.0,59.4658,59.5031,59.4658,59.4658,27000.0
2013-09-06 14:00:00,63.86,63.91,63.84,63.9,71000.0,59.4844,59.531,59.4658,59.5217,71000.0
2013-09-06 14:05:00,63.87,63.97,63.86,63.97,67000.0,59.4938,59.5869,59.4844,59.5869,67000.0
2013-09-06 14:10:00,63.96,63.96,63.82,63.86,87000.0,59.5776,59.5776,59.4472,59.4844,87000.0
2013-09-06 14:15:00,63.87,63.87,63.77,63.79,32000.0,59.4938,59.4938,59.4006,59.4192,32000.0
2013-09-06 14:20:00,63.78,63.79,63.74,63.77,38000.0,59.4099,59.4192,59.3727,59.4006,38000.0
2013-09-06 14:25:00,63.77,63.82,63.77,63.79,16000.0,59.4006,59.4472,59.4006,59.4192,16000.0
2013-09-06 14:30:00,63.81,63.94,63.81,63.86,56000.0,59.4379,59.559,59.4379,59.4844,56000.0
2013-09-06 14:35:00,63.87,63.94,63.87,63.87,33000.0,59.4938,59.559,59.4938,59.4938,33000.0
2013-09-06 14:40:00,63.86,63.86,63.81,63.83,21000.0,59.4844,59.4844,59.4379,59.4565,21000.0
2013-09-06 14:45:00,63.81,63.87,63.79,63.81,90000.0,59.4379,59.4938,59.4192,59.4379,90000.0
2013-09-06 14:50:00,63.81,63.82,63.79,63.8,36000.0,59.4379,59.4472,59.4192,59.4286,36000.0
2013-09-06 14:55:00,63.78,63.79,63.7,63.71,94000.0,59.4099,59.4192,59.3354,59.3447,94000.0
2013-09-06 15:00:00,63.73,63.85,63.71,63.85,36000.0,59.3633,59.4751,59.3447,59.4751,36000.0
2013-09-06 15:05:00,63.86,63.87,63.69,63.73,84000.0,59.4844,59.4938,59.3261,59.3633,84000.0
2013-09-06 15:10:00,63.73,63.73,63.63,63.71,72000.0,59.3633,59.3633,59.2702,59.3447,72000.0
2013-09-06 15:15:00,63.71,63.72,63.63,63.67,110000.0,59.3447,59.354,59.2702,59.3075,110000.0
2013-09-06 15:20:00,63.69,63.74,63.62,63.62,66000.0,59.3261,59.3727,59.2609,59.2609,66000.0
2013-09-06 15:25:00,63.63,63.67,63.62,63.65,90000.0,59.2702,59.3075,59.2609,59.2888,90000.0
2013-09-06 15:30:00,63.64,63.67,63.6,63.64,99000.0,59.2795,59.3075,59.2423,59.2795,99000.0
2013-09-06 15:35:00,63.62,63.71,63.59,63.67,66000.0,59.2609,59.3447,59.2329,59.3075,66000.0
2013-09-06 15:40:00,63.69,63.8,63.69,63.75,107000.0,59.3261,59.4286,59.3261,59.382,107000.0
2013-09-06 15:45:00,63.73,63.74,63.65,63.66,113000.0,59.3633,59.3727,59.2888,59.2981,113000.0
2013-09-06 15:50:00,63.67,63.71,63.6,63.67,193000.0,59.3075,59.3447,59.2423,59.3075,193000.0
2013-09-06 15:55:00,63.66,63.67,63.57,63.65,369000.0,59.2981,59.3075,59.2143,59.2888,369000.0
2013-09-09 09:30:00,63.8,63.99,63.73,63.94,130000.0,59.4286,59.6055,59.3633,59.559,130000.0
2013-09-09 09:35:00,63.95,64.0,63.91,63.99,53000.0,59.5683,59.6148,59.531,59.6055,53000.0
2013-09-09 09:40:00,63.96,64.02,63.92,63.93,60000.0,59.5776,59.6335,59.5403,59.5496,60000.0
2013-09-09 09:45:00,63.97,64.04,63.97,64.0,80000.0,59.5869,59.6521,59.5869,59.6148,80000.0
2013-09-09 09:50:00,63.98,64.0,63.73,63.9,173000.0,59.5962,59.6148,59.3633,59.5217,173000.0
2013-09-09 09:55:00,63.91,63.98,63.84,63.84,248000.0,59.531,59.5962,59.4658,59.4658,248000.0
2013-09-09 10:00:00,63.88,63.94,63.86,63.86,51000.0,59.5031,59.559,59.4844,59.4844,51000.0
2013-09-09 10:05:00,63.86,63.87,63.76,63.79,124000.0,59.4844,59.4938,59.3913,59.4192,124000.0
2013-09-09 10:10:00,63.76,63.77,63.68,63.69,126000.0,59.3913,59.4006,59.3168,59.3261,126000.0
2013-09-09 10:15:00,63.68,63.68,63.6,63.61,37000.0,59.3168,59.3168,59.2423,59.2516,37000.0
2013-09-09 10:20:00,63.64,63.68,63.61,63.62,51000.0,59.2795,59.3168,59.2516,59.2609,51000.0
2013-09-09 10:25:00,63.62,63.65,63.62,63.62,12000.0,59.2609,59.2888,59.2609,59.2609,12000.0
2013-09-09 10:30:00,63.58,63.66,63.55,63.65,30000.0,59.2236,59.2981,59.1957,59.2888,30000.0
2013-09-09 10:35:00,63.66,63.73,63.65,63.73,44000.0,59.2981,59.3633,59.2888,59.3633,44000.0
2013-09-09 10:40:00,63.71,63.85,63.71,63.85,30000.0,59.3447,59.4751,59.3447,59.4751,30000.0
2013-09-09 10:45:00,63.84,63.88,63.82,63.88,31000.0,59.4658,59.5031,59.4472,59.5031,31000.0
2013-09-09 10:50:00,63.87,63.91,63.82,63.89,286000.0,59.4938,59.531,59.4472,59.5124,286000.0
2013-09-09 10:55:00,63.9,63.93,63.87,63.92,17000.0,59.5217,59.5496,59.4938,59.5403,17000.0
2013-09-09 11:00:00,63.87,63.95,63.87,63.89,28000.0,59.4938,59.5683,59.4938,59.5124,28000.0
2013-09-09 11:05:00,63.94,63.95,63.87,63.9,51000.0,59.559,59.5683,59.4938,59.5217,51000.0
2013-09-09 11:10:00,63.89,63.9,63.8,63.89,45000.0,59.5124,59.5217,59.4286,59.5124,45000.0
2013-09-09 11:15:00,63.9,63.9,63.85,63.87,24000.0,59.5217,59.5217,59.4751,59.4938,24000.0
2013-09-09 11:20:00,63.86,63.9,63.82,63.89,30000.0,59.4844,59.5217,59.4472,59.5124,30000.0
2013-09-09 11:25:00,63.89,63.94,63.89,63.93,35000.0,59.5124,59.559,59.5124,59.5496,35000.0
2013-09-09 11:30:00,63.92,63.95,63.89,63.95,95000.0,59.5403,59.5683,59.5124,59.5683,95000.0
2013-09-09 11:35:00,63.95,63.95,63.93,63.93,7000.0,59.5683,59.5683,59.5496,59.5496,7000.0
2013-09-09 11:40:00,63.95,63.95,63.91,63.95,11000.0,59.5683,59.5683,59.531,59.5683,11000.0
2013-09-09 11:45:00,63.94,63.94,63.9,63.91,16000.0,59.559,59.559,59.5217,59.531,16000.0
2013-09-09 11:50:00,63.9,63.94,63.9,63.92,12000.0,59.5217,59.559,59.5217,59.5403,12000.0
2013-09-09 11:55:00,63.91,63.92,63.9,63.9,23000.0,59.531,59.5403,59.5217,59.5217,23000.0
2013-09-09 12:00:00,63.91,63.91,63.89,63.89,46000.0,59.531,59.531,59.5124,59.5124,46000.0
2013-09-09 12:05:00,63.9,63.91,63.88,63.9,20000.0,59.5217,59.531,59.5031,59.5217,20000.0
2013-09-09 12:10:00,63.92,63.97,63.91,63.97,24000.0,59.5403,59.5869,59.531,59.5869,24000.0
2013-09-09 12:15:00,63.97,63.97,63.94,63.95,21000.0,59.5869,59.5869,59.559,59.5683,21000.0
2013-09-09 12:20:00,63.93,63.94,63.92,63.93,14000.0,59.5496,59.559,59.5403,59.5496,14000.0
2013-09-09 12:25:00,63.92,63.94,63.9,63.94,54000.0,59.5403,59.559,59.5217,59.559,54000.0
2013-09-09 12:30:00,63.93,63.93,63.87,63.89,38000.0,59.5496,59.5496,59.4938,59.5124,38000.0
2013-09-09 12:35:00,63.88,63.9,63.85,63.9,33000.0,59.5031,59.5217,59.4751,59.5217,33000.0
2013-09-09 12:40:00,63.91,63.92,63.89,63.89,12000.0,59.531,59.5403,59.5124,59.5124,12000.0
2013-09-09 12:45:00,63.9,63.94,63.88,63.94,94000.0,59.5217,59.559,59.5031,59.559,94000.0
2013-09-09 12:50:00,63.95,63.96,63.92,63.93,19000.0,59.5683,59.5776,59.5403,59.5496,19000.0
2013-09-09 12:55:00,63.93,63.94,63.91,63.94,17000.0,59.5496,59.559,59.531,59.559,17000.0
2013-09-09 13:00:00,63.94,63.96,63.91,63.92,33000.0,59.559,59.5776,59.531,59.5403,33000.0
2013-09-09 13:05:00,63.92,63.94,63.89,63.9,32000.0,59.5403,59.559,59.5124,59.5217,32000.0
2013-09-09 13:10:00,63.9,63.93,63.86,63.88,31000.0,59.5217,59.5496,59.4844,59.5031,31000.0
2013-09-09 13:15:00,63.85,63.87,63.82,63.85,38000.0,59.4751,59.4938,59.4472,59.4751,38000.0
2013-09-09 13:20:00,63.83,63.88,63.83,63.87,78000.0,59.4565,59.5031,59.4565,59.4938,78000.0
2013-09-09 13:25:00,63.87,63.87,63.8,63.83,70000.0,59.4938,59.4938,59.4286,59.4565,70000.0
2013-09-09 13:30:00,63.81,63.9,63.81,63.88,23000.0,59.4379,59.5217,59.4379,59.5031,23000.0
2013-09-09 13:35:00,63.9,63.9,63.85,63.89,32000.0,59.5217,59.5217,59.4751,59.5124,32000.0
2013-09-09 13:40:00,63.88,63.96,63.88,63.96,15000.0,59.5031,59.5776,59.5031,59.5776,15000.0
2013-09-09 13:45:00,63.91,63.98,63.91,63.95,54000.0,59.531,59.5962,59.531,59.5683,54000.0
2013-09-09 13:50:00,63.96,63.96,63.91,63.91,31000.0,59.5776,59.5776,59.531,59.531,31000.0
2013-09-09 13:55:00,63.9,63.96,63.9,63.94,23000.0,59.5217,59.5776,59.5217,59.559,23000.0
2013-09-09 14:00:00,63.99,63.99,63.97,63.97,16000.0,59.6055,59.6055,59.5869,59.5869,16000.0
2013-09-09 14:05:00,63.98,63.98,63.94,63.94,32000.0,59.5962,59.5962,59.559,59.559,32000.0
2013-09-09 14:10:00,63.94,63.96,63.92,63.96,68000.0,59.559,59.5776,59.5403,59.5776,68000.0
2013-09-09 14:15:00,63.96,64.06,63.96,64.05,41000.0,59.5776,59.6707,59.5776,59.6614,41000.0
2013-09-09 14:20:00,64.05,64.09,64.0,64.02,61000.0,59.6614,59.6987,59.6148,59.6335,61000.0
2013-09-09 14:25:00,64.01,64.02,63.98,63.98,60000.0,59.6242,59.6335,59.5962,59.5962,60000.0
2013-09-09 14:30:00,64.0,64.04,63.98,63.98,35000.0,59.6148,59.6521,59.5962,59.5962,35000.0
2013-09-09 14:35:00,63.98,63.99,63.97,63.99,230000.0,59.5962,59.6055,59.5869,59.6055,230000.0
2013-09-09 14:40:00,63.99,64.02,63.99,64.0,22000.0,59.6055,59.6335,59.6055,59.6148,22000.0
2013-09-09 14:45:00,63.98,63.99,63.96,63.98,58000.0,59.5962,59.6055,59.5776,59.5962,58000.0
2013-09-09 14:50:00,63.99,64.02,63.96,64.0,37000.0,59.6055,59.6335,59.5776,59.6148,37000.0
2013-09-09 14:55:00,64.0,64.01,63.97,64.0,49000.0,59.6148,59.6242,59.5869,59.6148,49000.0
2013-09-09 15:00:00,64.0,64.01,63.98,63.99,232000.0,59.6148,59.6242,59.5962,59.6055,232000.0
2013-09-09 15:05:00,63.99,64.05,63.98,64.01,36000.0,59.6055,59.6614,59.5962,59.6242,36000.0
2013-09-09 15:10:00,64.0,64.01,63.97,63.98,31000.0,59.6148,59.6242,59.5869,59.5962,31000.0
2013-09-09 15:15:00,63.96,64.05,63.94,64.0,62000.0,59.5776,59.6614,59.559,59.6148,62000.0
2013-09-09 15:20:00,64.0,64.0,63.96,63.96,48000.0,59.6148,59.6148,59.5776,59.5776,48000.0
2013-09-09 15:25:00,63.94,63.98,63.92,63.95,53000.0,59.559,59.5962,59.5403,59.5683,53000.0
2013-09-09 15:30:00,63.96,64.01,63.94,63.97,58000.0,59.5776,59.6242,59.559,59.5869,58000.0
2013-09-09 15:35:00,63.96,63.98,63.91,63.94,103000.0,59.5776,59.5962,59.531,59.559,103000.0
2013-09-09 15:40:00,63.95,63.95,63.9,63.93,77000.0,59.5683,59.5683,59.5217,59.5496,77000.0
2013-09-09 15:45:00,63.91,63.99,63.91,63.98,126000.0,59.531,59.6055,59.531,59.5962,126000.0
2013-09-09 15:50:00,63.97,64.03,63.95,63.99,153000.0,59.5869,59.6428,59.5683,59.6055,153000.0
2013-09-09 15:55:00,63.99,64.0,63.93,63.97,370000.0,59.6055,59.6148,59.5496,59.5869,370000.0
2013-09-10 09:30:00,64.4,64.71,64.36,64.53,255000.0,59.9874,60.2762,59.9502,60.1085,255000.0
2013-09-10 09:35:00,64.54,64.67,64.42,64.5,207000.0,60.1178,60.2389,60.0061,60.0806,207000.0
2013-09-10 09:40:00,64.54,64.57,64.43,64.48,156000.0,60.1178,60.1458,60.0154,60.062,156000.0
2013-09-10 09:45:00,64.49,64.55,64.45,64.54,151000.0,60.0713,60.1272,60.034,60.1178,151000.0
2013-09-10 09:50:00,64.52,64.55,64.4,64.44,89000.0,60.0992,60.1272,59.9874,60.0247,89000.0
2013-09-10 09:55:00,64.44,64.53,64.37,64.41,135000.0,60.0247,60.1085,59.9595,59.9968,135000.0
2013-09-10 10:00:00,64.4,64.54,64.4,64.51,133000.0,59.9874,60.1178,59.9874,60.0899,133000.0
2013-09-10 10:05:00,64.54,64.67,64.49,64.62,159000.0,60.1178,60.2389,60.0713,60.1924,159000.0
2013-09-10 10:10:00,64.59,64.64,64.56,64.61,40000.0,60.1644,60.211,60.1365,60.1831,40000.0
2013-09-10 10:15:00,64.59,64.65,64.55,64.62,261000.0,60.1644,60.2203,60.1272,60.1924,261000.0
2013-09-10 10:20:00,64.59,64.66,64.57,64.63,98000.0,60.1644,60.2296,60.1458,60.2017,98000.0
2013-09-10 10:25:00,64.64,64.68,64.59,64.59,128000.0,60.211,60.2483,60.1644,60.1644,128000.0
2013-09-10 10:30:00,64.65,64.65,64.6,64.6,44000.0,60.2203,60.2203,60.1737,60.1737,44000.0
2013-09-10 10:35:00,64.58,64.68,64.52,64.52,196000.0,60.1551,60.2483,60.0992,60.0992,196000.0
2013-09-10 10:40:00,64.52,64.56,64.49,64.52,38000.0,60.0992,60.1365,60.0713,60.0992,38000.0
2013-09-10 10:45:00,64.5,64.6,64.49,64.59,65000.0,60.0806,60.1737,60.0713,60.1644,65000.0
2013-09-10 10:50:00,64.6,64.67,64.54,64.64,43000.0,60.1737,60.2389,60.1178,60.211,43000.0
2013-09-10 10:55:00,64.61,64.67,64.61,64.63,51000.0,60.1831,60.2389,60.1831,60.2017,51000.0
2013-09-10 11:00:00,64.62,64.66,64.59,64.65,73000.0,60.1924,60.2296,60.1644,60.2203,73000.0
2013-09-10 11:05:00,64.66,64.67,64.61,64.67,52000.0,60.2296,60.2389,60.1831,60.2389,52000.0
2013-09-10 11:10:00,64.68,64.74,64.65,64.7,147000.0,60.2483,60.3041,60.2203,60.2669,147000.0
2013-09-10 11:15:00,64.7,64.71,64.64,64.64,18000.0,60.2669,60.2762,60.211,60.211,18000.0
2013-09-10 11:20:00,64.66,64.74,64.66,64.71,54000.0,60.2296,60.3041,60.2296,60.2762,54000.0
2013-09-10 11:25:00,64.71,64.77,64.7,64.72,141000.0,60.2762,60.3321,60.2669,60.2855,141000.0
2013-09-10 11:30:00,64.71,64.71,64.63,64.63,53000.0,60.2762,60.2762,60.2017,60.2017,53000.0
2013-09-10 11:35:00,64.68,64.68,64.62,64.66,48000.0,60.2483,60.2483,60.1924,60.2296,48000.0
2013-09-10 11:40:00,64.64,64.73,64.62,64.63,100000.0,60.211,60.2948,60.1924,60.2017,100000.0
2013-09-10 11:45:00,64.64,64.64,64.55,64.58,141000.0,60.211,60.211,60.1272,60.1551,141000.0
2013-09-10 11:50:00,64.61,64.61,64.55,64.55,108000.0,60.1831,60.1831,60.1272,60.1272,108000.0
2013-09-10 11:55:00,64.58,64.62,64.58,64.58,16000.0,60.1551,60.1924,60.1551,60.1551,16000.0
2013-09-10 12:00:00,64.61,64.65,64.6,64.65,60000.0,60.1831,60.2203,60.1737,60.2203,60000.0
2013-09-10 12:05:00,64.64,64.7,64.64,64.7,37000.0,60.211,60.2669,60.211,60.2669,37000.0
2013-09-10 12:10:00,64.64,64.7,64.64,64.66,39000.0,60.211,60.2669,60.211,60.2296,39000.0
2013-09-10 12:15:00,64.64,64.65,64.61,64.62,24000.0,60.211,60.2203,60.1831,60.1924,24000.0
2013-09-10 12:20:00,64.64,64.67,64.64,64.67,29000.0,60.211,60.2389,60.211,60.2389,29000.0
2013-09-10 12:25:00,64.65,64.67,64.64,64.67,71000.0,60.2203,60.2389,60.211,60.2389,71000.0
2013-09-10 12:30:00,64.66,64.7,64.66,64.66,57000.0,60.2296,60.2669,60.2296,60.2296,57000.0
2013-09-10 12:35:00,64.68,64.7,64.67,64.67,48000.0,60.2483,60.2669,60.2389,60.2389,48000.0
2013-09-10 12:40:00,64.69,64.69,64.67,64.68,29000.0,60.2576,60.2576,60.2389,60.2483,29000.0
2013-09-10 12:45:00,64.69,64.71,64.67,64.7,97000.0,60.2576,60.2762,60.2389,60.2669,97000.0
2013-09-10 12:50:00,64.69,64.71,64.69,64.71,20000.0,60.2576,60.2762,60.2576,60.2762,20000.0
2013-09-10 12:55:00,64.7,64.76,64.7,64.73,224000.0,60.2669,60.3228,60.2669,60.2948,224000.0
2013-09-10 13:00:00,64.74,64.74,64.7,64.7,24000.0,60.3041,60.3041,60.2669,60.2669,24000.0
2013-09-10 13:05:00,64.7,64.72,64.7,64.71,17000.0,60.2669,60.2855,60.2669,60.2762,17000.0
2013-09-10 13:10:00,64.71,64.77,64.71,64.71,33000.0,60.2762,60.3321,60.2762,60.2762,33000.0
2013-09-10 13:15:00,64.7,64.75,64.68,64.75,20000.0,60.2669,60.3135,60.2483,60.3135,20000.0
2013-09-10 13:20:00,64.75,64.77,64.71,64.74,61000.0,60.3135,60.3321,60.2762,60.3041,61000.0
2013-09-10 13:25:00,64.74,64.77,64.74,64.77,16000.0,60.3041,60.3321,60.3041,60.3321,16000.0
2013-09-10 13:30:00,64.77,64.78,64.74,64.75,34000.0,60.3321,60.3414,60.3041,60.3135,34000.0
2013-09-10 13:35:00,64.74,64.79,64.72,64.77,60000.0,60.3041,60.3507,60.2855,60.3321,60000.0
2013-09-10 13:40:00,64.8,64.87,64.8,64.87,31000.0,60.36,60.4252,60.36,60.4252,31000.0
2013-09-10 13:45:00,64.86,64.92,64.85,64.9,90000.0,60.4159,60.4718,60.4066,60.4532,90000.0
2013-09-10 13:50:00,64.9,64.92,64.89,64.92,63000.0,60.4532,60.4718,60.4439,60.4718,63000.0
2013-09-10 13:55:00,64.91,64.98,64.91,64.98,99000.0,60.4625,60.5277,60.4625,60.5277,99000.0
2013-09-10 14:00:00,64.98,65.0,64.95,64.98,59000.0,60.5277,60.5463,60.4998,60.5277,59000.0
2013-09-10 14:05:00,64.95,64.96,64.91,64.91,60000.0,60.4998,60.5091,60.4625,60.4625,60000.0
2013-09-10 14:10:00,64.9,64.97,64.88,64.94,59000.0,60.4532,60.5184,60.4346,60.4904,59000.0
2013-09-10 14:15:00,64.92,64.95,64.89,64.91,18000.0,60.4718,60.4998,60.4439,60.4625,18000.0
2013-09-10 14:20:00,64.88,64.93,64.88,64.9,44000.0,60.4346,60.4811,60.4346,60.4532,44000.0
2013-09-10 14:25:00,64.89,64.93,64.85,64.93,37000.0,60.4439,60.4811,60.4066,60.4811,37000.0
2013-09-10 14:30:00,64.9,64.93,64.89,64.93,106000.0,60.4532,60.4811,60.4439,60.4811,106000.0
2013-09-10 14:35:00,64.9,64.97,64.89,64.95,33000.0,60.4532,60.5184,60.4439,60.4998,33000.0
2013-09-10 14:40:00,64.95,64.96,64.94,64.95,73000.0,60.4998,60.5091,60.4904,60.4998,73000.0
2013-09-10 14:45:00,64.96,64.97,64.95,64.96,56000.0,60.5091,60.5184,60.4998,60.5091,56000.0
2013-09-10 14:50:00,64.97,64.99,64.96,64.99,149000.0,60.5184,60.537,60.5091,60.537,149000.0
2013-09-10 14:55:00,64.99,65.07,64.98,65.03,178000.0,60.537,60.6115,60.5277,60.5743,178000.0
2013-09-10 15:00:00,65.07,65.07,64.97,64.97,51000.0,60.6115,60.6115,60.5184,60.5184,51000.0
2013-09-10 15:05:00,64.98,65.03,64.96,64.96,64000.0,60.5277,60.5743,60.5091,60.5091,64000.0
2013-09-10 15:10:00,64.97,65.05,64.97,65.02,69000.0,60.5184,60.5929,60.5184,60.565,69000.0
2013-09-10 15:15:00,65.03,65.08,65.03,65.05,98000.0,60.5743,60.6208,60.5743,60.5929,98000.0
2013-09-10 15:20:00,65.06,65.14,65.04,65.08,123000.0,60.6022,60.6767,60.5836,60.6208,123000.0
2013-09-10 15:25:00,65.07,65.15,65.06,65.08,59000.0,60.6115,60.6861,60.6022,60.6208,59000.0
2013-09-10 15:30:00,65.08,65.12,65.05,65.11,97000.0,60.6208,60.6581,60.5929,60.6488,97000.0
2013-09-10 15:35:00,65.1,65.13,65.08,65.13,104000.0,60.6395,60.6674,60.6208,60.6674,104000.0
2013-09-10 15:40:00,65.11,65.17,65.09,65.12,98000.0,60.6488,60.7047,60.6302,60.6581,98000.0
2013-09-10 15:45:00,65.1,65.14,65.04,65.07,158000.0,60.6395,60.6767,60.5836,60.6115,158000.0
2013-09-10 15:50:00,65.08,65.14,65.05,65.1,205000.0,60.6208,60.6767,60.5929,60.6395,205000.0
2013-09-10 15:55:00,65.09,65.21,65.09,65.21,241000.0,60.6302,60.7419,60.6302,60.7419,241000.0
2013-09-11 09:30:00,65.25,65.28,65.0,65.09,162000.0,60.7792,60.8071,60.5463,60.6302,162000.0
2013-09-11 09:35:00,65.01,65.12,64.67,65.09,288000.0,60.5556,60.6581,60.2389,60.6302,288000.0
2013-09-11 09:40:00,65.03,65.14,64.67,64.67,94000.0,60.5743,60.6767,60.2389,60.2389,94000.0
2013-09-11 09:45:00,64.69,64.78,64.62,64.62,55000.0,60.2576,60.3414,60.1924,60.1924,55000.0
2013-09-11 09:50:00,64.61,64.92,64.48,64.9,170000.0,60.1831,60.4718,60.062,60.4532,170000.0
2013-09-11 09:55:00,64.9,64.9,64.73,64.84,179000.0,60.4532,60.4532,60.2948,60.3973,179000.0
2013-09-11 10:00:00,64.85,65.04,64.81,65.01,57000.0,60.4066,60.5836,60.3693,60.5556,57000.0
2013-09-11 10:05:00,65.04,65.04,64.98,65.01,124000.0,60.5836,60.5836,60.5277,60.5556,124000.0
2013-09-11 10:10:00,65.01,65.04,64.9,65.0,83000.0,60.5556,60.5836,60.4532,60.5463,83000.0
2013-09-11 10:15:00,65.01,65.12,65.0,65.1,100000.0,60.5556,60.6581,60.5463,60.6395,100000.0
2013-09-11 10:20:00,65.08,65.12,65.01,65.03,80000.0,60.6208,60.6581,60.5556,60.5743,80000.0
2013-09-11 10:25:00,65.04,65.06,64.99,64.99,41000.0,60.5836,60.6022,60.537,60.537,41000.0
2013-09-11 10:30:00,65.01,65.16,64.99,65.1,130000.0,60.5556,60.6954,60.537,60.6395,130000.0
2013-09-11 10:35:00,65.1,65.25,65.07,65.24,180000.0,60.6395,60.7792,60.6115,60.7699,180000.0
2013-09-11 10:40:00,65.25,65.36,65.24,65.33,105000.0,60.7792,60.8817,60.7699,60.8537,105000.0
2013-09-11 10:45:00,65.32,65.33,65.28,65.28,55000.0,60.8444,60.8537,60.8071,60.8071,55000.0
2013-09-11 10:50:00,65.28,65.37,65.28,65.36,89000.0,60.8071,60.891,60.8071,60.8817,89000.0
2013-09-11 10:55:00,65.35,65.6,65.32,65.6,149000.0,60.8723,61.1052,60.8444,61.1052,149000.0
2013-09-11 11:00:00,65.59,65.63,65.54,65.61,77000.0,61.0959,61.1332,61.0493,61.1145,77000.0
2013-09-11 11:05:00,65.57,65.83,65.56,65.83,142000.0,61.0773,61.3195,61.068,61.3195,142000.0
2013-09-11 11:10:00,65.8,65.94,65.77,65.93,129000.0,61.2915,61.4219,61.2636,61.4126,129000.0
2013-09-11 11:15:00,65.94,65.95,65.85,65.92,96000.0,61.4219,61.4312,61.3381,61.4033,96000.0
2013-09-11 11:20:00,65.88,65.92,65.85,65.9,57000.0,61.366,61.4033,61.3381,61.3847,57000.0
2013-09-11 11:25:00,65.92,65.99,65.89,65.98,69000.0,61.4033,61.4685,61.3753,61.4592,69000.0
2013-09-11 11:30:00,65.98,66.14,65.95,65.98,140000.0,61.4592,61.6082,61.4312,61.4592,140000.0
2013-09-11 11:35:00,65.99,66.11,65.99,66.06,51000.0,61.4685,61.5803,61.4685,61.5337,51000.0
2013-09-11 11:40:00,66.07,66.1,66.03,66.05,87000.0,61.543,61.571,61.5058,61.5244,87000.0
2013-09-11 11:45:00,66.05,66.15,66.04,66.12,76000.0,61.5244,61.6175,61.5151,61.5896,76000.0
2013-09-11 11:50:00,66.11,66.14,66.08,66.12,57000.0,61.5803,61.6082,61.5523,61.5896,57000.0
2013-09-11 11:55:00,66.12,66.18,66.12,66.17,44000.0,61.5896,61.6455,61.5896,61.6362,44000.0
2013-09-11 12:00:00,66.16,66.19,66.16,66.18,94000.0,61.6268,61.6548,61.6268,61.6455,94000.0
2013-09-11 12:05:00,66.18,66.19,66.14,66.19,40000.0,61.6455,61.6548,61.6082,61.6548,40000.0
2013-09-11 12:10:00,66.18,66.2,66.16,66.17,67000.0,61.6455,61.6641,61.6268,61.6362,67000.0
2013-09-11 12:15:00,66.17,66.24,66.16,66.2,35000.0,61.6362,61.7014,61.6268,61.6641,35000.0
2013-09-11 12:20:00,66.2,66.2,66.13,66.14,91000.0,61.6641,61.6641,61.5989,61.6082,91000.0
2013-09-11 12:25:00,66.15,66.19,66.11,66.19,69000.0,61.6175,61.6548,61.5803,61.6548,69000.0
2013-09-11 12:30:00,66.17,66.18,66.17,66.17,6000.0,61.6362,61.6455,61.6362,61.6362,6000.0
2013-09-11 12:35:00,66.17,66.22,66.17,66.22,36000.0,61.6362,61.6827,61.6362,61.6827,36000.0
2013-09-11 12:40:00,66.19,66.22,66.16,66.17,60000.0,61.6548,61.6827,61.6268,61.6362,60000.0
2013-09-11 12:45:00,66.17,66.21,66.15,66.21,35000.0,61.6362,61.6734,61.6175,61.6734,35000.0
2013-09-11 12:50:00,66.19,66.3,66.18,66.29,60000.0,61.6548,61.7573,61.6455,61.7479,60000.0
2013-09-11 12:55:00,66.27,66.32,66.22,66.23,51000.0,61.7293,61.7759,61.6827,61.6921,51000.0
2013-09-11 13:00:00,66.23,66.25,66.22,66.23,44000.0,61.6921,61.7107,61.6827,61.6921,44000.0
2013-09-11 13:05:00,66.24,66.26,66.19,66.26,104000.0,61.7014,61.72,61.6548,61.72,104000.0
2013-09-11 13:10:00,66.26,66.27,66.23,66.23,33000.0,61.72,61.7293,61.6921,61.6921,33000.0
2013-09-11 13:15:00,66.23,66.25,66.2,66.21,65000.0,61.6921,61.7107,61.6641,61.6734,65000.0
2013-09-11 13:20:00,66.21,66.21,66.19,66.2,53000.0,61.6734,61.6734,61.6548,61.6641,53000.0
2013-09-11 13:25:00,66.22,66.26,66.19,66.21,44000.0,61.6827,61.72,61.6548,61.6734,44000.0
2013-09-11 13:30:00,66.21,66.24,66.18,66.18,49000.0,61.6734,61.7014,61.6455,61.6455,49000.0
2013-09-11 13:35:00,66.19,66.22,66.18,66.22,92000.0,61.6548,61.6827,61.6455,61.6827,92000.0
2013-09-11 13:40:00,66.19,66.32,66.18,66.23,49000.0,61.6548,61.7759,61.6455,61.6921,49000.0
2013-09-11 13:45:00,66.23,66.23,66.21,66.22,11000.0,61.6921,61.6921,61.6734,61.6827,11000.0
2013-09-11 13:50:00,66.2,66.22,66.18,66.2,34000.0,61.6641,61.6827,61.6455,61.6641,34000.0
2013-09-11 13:55:00,66.16,66.19,66.15,66.16,92000.0,61.6268,61.6548,61.6175,61.6268,92000.0
2013-09-11 14:00:00,66.15,66.2,66.15,66.18,43000.0,61.6175,61.6641,61.6175,61.6455,43000.0
2013-09-11 14:05:00,66.18,66.19,66.15,66.16,31000.0,61.6455,61.6548,61.6175,61.6268,31000.0
2013-09-11 14:10:00,66.16,66.17,66.15,66.17,73000.0,61.6268,61.6362,61.6175,61.6362,73000.0
2013-09-11 14:15:00,66.15,66.16,66.12,66.15,46000.0,61.6175,61.6268,61.5896,61.6175,46000.0
2013-09-11 14:20:00,66.14,66.15,66.11,66.14,83000.0,61.6082,61.6175,61.5803,61.6082,83000.0
2013-09-11 14:25:00,66.12,66.18,66.12,66.18,54000.0,61.5896,61.6455,61.5896,61.6455,54000.0
2013-09-11 14:30:00,66.17,66.17,66.13,66.15,47000.0,61.6362,61.6362,61.5989,61.6175,47000.0
2013-09-11 14:35:00,66.15,66.18,66.14,66.17,33000.0,61.6175,61.6455,61.6082,61.6362,33000.0
2013-09-11 14:40:00,66.16,66.17,66.11,66.12,203000.0,61.6268,61.6362,61.5803,61.5896,203000.0
2013-09-11 14:45:00,66.13,66.15,66.1,66.13,39000.0,61.5989,61.6175,61.571,61.5989,39000.0
2013-09-11 14:50:00,66.12,66.16,66.08,66.15,172000.0,61.5896,61.6268,61.5523,61.6175,172000.0
2013-09-11 14:55:00,66.12,66.14,66.03,66.05,88000.0,61.5896,61.6082,61.5058,61.5244,88000.0
2013-09-11 15:00:00,66.03,66.08,65.94,65.94,112000.0,61.5058,61.5523,61.4219,61.4219,112000.0
2013-09-11 15:05:00,65.93,65.98,65.93,65.96,95000.0,61.4126,61.4592,61.4126,61.4406,95000.0
2013-09-11 15:10:00,65.96,65.98,65.86,65.86,87000.0,61.4406,61.4592,61.3474,61.3474,87000.0
2013-09-11 15:15:00,65.85,65.86,65.79,65.82,79000.0,61.3381,61.3474,61.2822,61.3101,79000.0
2013-09-11 15:20:00,65.85,65.88,65.79,65.88,133000.0,61.3381,61.366,61.2822,61.366,133000.0
2013-09-11 15:25:00,65.86,65.87,65.82,65.82,47000.0,61.3474,61.3567,61.3101,61.3101,47000.0
2013-09-11 15:30:00,65.8,65.87,65.8,65.81,49000.0,61.2915,61.3567,61.2915,61.3008,49000.0
2013-09-11 15:35:00,65.8,65.87,65.79,65.83,46000.0,61.2915,61.3567,61.2822,61.3195,46000.0
2013-09-11 15:40:00,65.84,65.85,65.73,65.78,126000.0,61.3288,61.3381,61.2263,61.2729,126000.0
2013-09-11 15:45:00,65.78,65.82,65.74,65.82,215000.0,61.2729,61.3101,61.2356,61.3101,215000.0
2013-09-11 15:50:00,65.78,65.85,65.78,65.82,67000.0,61.2729,61.3381,61.2729,61.3101,67000.0
2013-09-11 15:55:00,65.83,65.88,65.79,65.85,312000.0,61.3195,61.366,61.2822,61.3381,312000.0
2013-09-12 09:30:00,66.17,66.18,65.69,65.72,452000.0,61.6362,61.6455,61.1891,61.217,452000.0
2013-09-12 09:35:00,65.88,65.9,65.7,65.7,37000.0,61.366,61.3847,61.1984,61.1984,37000.0
2013-09-12 09:40:00,65.7,65.78,65.45,65.77,116000.0,61.1984,61.2729,60.9655,61.2636,116000.0
2013-09-12 09:45:00,65.77,66.05,65.77,66.0,130000.0,61.2636,61.5244,61.2636,61.4778,130000.0
2013-09-12 09:50:00,65.98,66.17,65.98,66.17,125000.0,61.4592,61.6362,61.4592,61.6362,125000.0
2013-09-12 09:55:00,66.15,66.5,66.15,66.44,335000.0,61.6175,61.9436,61.6175,61.8877,335000.0
2013-09-12 10:00:00,66.43,66.62,66.4,66.62,175000.0,61.8784,62.0553,61.8504,62.0553,175000.0
2013-09-12 10:05:00,66.6,66.77,66.6,66.73,129000.0,62.0367,62.1951,62.0367,62.1578,129000.0
2013-09-12 10:10:00,66.73,66.78,66.71,66.75,143000.0,62.1578,62.2044,62.1392,62.1764,143000.0
2013-09-12 10:15:00,66.73,66.87,66.69,66.77,353000.0,62.1578,62.2882,62.1205,62.1951,353000.0
2013-09-12 10:20:00,66.8,66.92,66.79,66.9,285000.0,62.223,62.3348,62.2137,62.3161,285000.0
2013-09-12 10:25:00,66.9,66.96,66.8,66.86,306000.0,62.3161,62.372,62.223,62.2789,306000.0
2013-09-12 10:30:00,66.85,66.96,66.85,66.96,212000.0,62.2696,62.372,62.2696,62.372,212000.0
2013-09-12 10:35:00,66.96,67.14,66.94,67.01,378000.0,62.372,62.5397,62.3534,62.4186,378000.0
2013-09-12 10:40:00,67.01,67.01,66.9,66.96,167000.0,62.4186,62.4186,62.3161,62.372,167000.0
2013-09-12 10:45:00,66.96,67.09,66.95,66.99,116000.0,62.372,62.4931,62.3627,62.4,116000.0
2013-09-12 10:50:00,67.0,67.14,67.0,67.11,109000.0,62.4093,62.5397,62.4093,62.5118,109000.0
2013-09-12 10:55:00,67.11,67.18,67.06,67.12,267000.0,62.5118,62.577,62.4652,62.5211,267000.0
2013-09-12 11:00:00,67.13,67.21,67.09,67.2,193000.0,62.5304,62.6049,62.4931,62.5956,193000.0
2013-09-12 11:05:00,67.18,67.21,67.15,67.15,110000.0,62.577,62.6049,62.549,62.549,110000.0
2013-09-12 11:10:00,67.15,67.16,67.09,67.09,77000.0,62.549,62.5583,62.4931,62.4931,77000.0
2013-09-12 11:15:00,67.1,67.14,66.97,67.05,153000.0,62.5024,62.5397,62.3814,62.4559,153000.0
2013-09-12 11:20:00,67.05,67.1,67.04,67.06,31000.0,62.4559,62.5024,62.4466,62.4652,31000.0
2013-09-12 11:25:00,67.08,67.14,67.05,67.13,42000.0,62.4838,62.5397,62.4559,62.5304,42000.0
2013-09-12 11:30:00,67.15,67.16,67.1,67.13,415000.0,62.549,62.5583,62.5024,62.5304,415000.0
2013-09-12 11:35:00,67.14,67.14,67.06,67.08,135000.0,62.5397,62.5397,62.4652,62.4838,135000.0
2013-09-12 11:40:00,67.07,67.19,67.06,67.19,60000.0,62.4745,62.5863,62.4652,62.5863,60000.0
2013-09-12 11:45:00,67.18,67.18,67.08,67.14,42000.0,62.577,62.577,62.4838,62.5397,42000.0
2013-09-12 11:50:00,67.13,67.16,67.08,67.16,52000.0,62.5304,62.5583,62.4838,62.5583,52000.0
2013-09-12 11:55:00,67.15,67.23,67.06,67.1,158000.0,62.549,62.6235,62.4652,62.5024,158000.0
2013-09-12 12:00:00,67.08,67.1,66.95,66.96,123000.0,62.4838,62.5024,62.3627,62.372,123000.0
2013-09-12 12:05:00,66.95,66.97,66.89,66.97,165000.0,62.3627,62.3814,62.3068,62.3814,165000.0
2013-09-12 12:10:00,66.93,66.94,66.88,66.89,155000.0,62.3441,62.3534,62.2975,62.3068,155000.0
2013-09-12 12:15:00,66.89,66.91,66.87,66.89,64000.0,62.3068,62.3255,62.2882,62.3068,64000.0
2013-09-12 12:20:00,66.86,66.88,66.81,66.82,81000.0,62.2789,62.2975,62.2323,62.2416,81000.0
2013-09-12 12:25:00,66.82,66.93,66.81,66.84,168000.0,62.2416,62.3441,62.2323,62.2603,168000.0
2013-09-12 12:30:00,66.86,66.88,66.85,66.87,36000.0,62.2789,62.2975,62.2696,62.2882,36000.0
2013-09-12 12:35:00,66.88,66.89,66.83,66.87,105000.0,62.2975,62.3068,62.2509,62.2882,105000.0
2013-09-12 12:40:00,66.88,66.93,66.81,66.82,84000.0,62.2975,62.3441,62.2323,62.2416,84000.0
2013-09-12 12:45:00,66.83,66.83,66.7,66.7,98000.0,62.2509,62.2509,62.1299,62.1299,98000.0
2013-09-12 12:50:00,66.72,66.76,66.61,66.67,83000.0,62.1485,62.1857,62.046,62.1019,83000.0
2013-09-12 12:55:00,66.67,66.74,66.67,66.74,50000.0,62.1019,62.1671,62.1019,62.1671,50000.0
2013-09-12 13:00:00,66.73,66.73,66.7,66.7,20000.0,62.1578,62.1578,62.1299,62.1299,20000.0
2013-09-12 13:05:00,66.71,66.73,66.7,66.73,26000.0,62.1392,62.1578,62.1299,62.1578,26000.0
2013-09-12 13:10:00,66.72,66.75,66.71,66.73,9000.0,62.1485,62.1764,62.1392,62.1578,9000.0
2013-09-12 13:15:00,66.73,66.83,66.73,66.82,36000.0,62.1578,62.2509,62.1578,62.2416,36000.0
2013-09-12 13:20:00,66.82,66.93,66.82,66.93,81000.0,62.2416,62.3441,62.2416,62.3441,81000.0
2013-09-12 13:25:00,66.91,66.99,66.91,66.95,51000.0,62.3255,62.4,62.3255,62.3627,51000.0
2013-09-12 13:30:00,66.97,66.99,66.9,66.92,29000.0,62.3814,62.4,62.3161,62.3348,29000.0
2013-09-12 13:35:00,66.9,67.0,66.9,67.0,40000.0,62.3161,62.4093,62.3161,62.4093,40000.0
2013-09-12 13:40:00,67.02,67.02,66.95,66.95,30000.0,62.4279,62.4279,62.3627,62.3627,30000.0
2013-09-12 13:45:00,66.94,66.95,66.9,66.92,36000.0,62.3534,62.3627,62.3161,62.3348,36000.0
2013-09-12 13:50:00,66.92,66.92,66.84,66.84,40000.0,62.3348,62.3348,62.2603,62.2603,40000.0
2013-09-12 13:55:00,66.84,66.86,66.8,66.8,37000.0,62.2603,62.2789,62.223,62.223,37000.0
2013-09-12 14:00:00,66.8,66.8,66.72,66.77,59000.0,62.223,62.223,62.1485,62.1951,59000.0
2013-09-12 14:05:00,66.78,66.81,66.76,66.77,38000.0,62.2044,62.2323,62.1857,62.1951,38000.0
2013-09-12 14:10:00,66.79,66.8,66.71,66.74,53000.0,62.2137,62.223,62.1392,62.1671,53000.0
2013-09-12 14:15:00,66.71,66.82,66.71,66.79,40000.0,62.1392,62.2416,62.1392,62.2137,40000.0
2013-09-12 14:20:00,66.8,66.8,66.72,66.72,25000.0,62.223,62.223,62.1485,62.1485,25000.0
2013-09-12 14:25:00,66.73,66.76,66.73,66.76,32000.0,62.1578,62.1857,62.1578,62.1857,32000.0
2013-09-12 14:30:00,66.77,66.8,66.71,66.71,87000.0,62.1951,62.223,62.1392,62.1392,87000.0
2013-09-12 14:35:00,66.71,66.73,66.52,66.53,66000.0,62.1392,62.1578,61.9622,61.9715,66000.0
2013-09-12 14:40:00,66.53,66.62,66.52,66.59,70000.0,61.9715,62.0553,61.9622,62.0274,70000.0
2013-09-12 14:45:00,66.59,66.62,66.57,66.58,46000.0,62.0274,62.0553,62.0088,62.0181,46000.0
2013-09-12 14:50:00,66.58,66.64,66.57,66.63,35000.0,62.0181,62.074,62.0088,62.0646,35000.0
2013-09-12 14:55:00,66.64,66.73,66.64,66.71,69000.0,62.074,62.1578,62.074,62.1392,69000.0
2013-09-12 15:00:00,66.72,66.8,66.72,66.79,86000.0,62.1485,62.223,62.1485,62.2137,86000.0
2013-09-12 15:05:00,66.78,66.84,66.77,66.79,105000.0,62.2044,62.2603,62.1951,62.2137,105000.0
2013-09-12 15:10:00,66.81,66.81,66.78,66.8,182000.0,62.2323,62.2323,62.2044,62.223,182000.0
2013-09-12 15:15:00,66.8,66.81,66.78,66.81,240000.0,62.223,62.2323,62.2044,62.2323,240000.0
2013-09-12 15:20:00,66.81,66.82,66.77,66.8,206000.0,62.2323,62.2416,62.1951,62.223,206000.0
2013-09-12 15:25:00,66.8,66.87,66.78,66.84,105000.0,62.223,62.2882,62.2044,62.2603,105000.0
2013-09-12 15:30:00,66.87,66.9,66.85,66.85,41000.0,62.2882,62.3161,62.2696,62.2696,41000.0
2013-09-12 15:35:00,66.85,66.85,66.77,66.81,192000.0,62.2696,62.2696,62.1951,62.2323,192000.0
2013-09-12 15:40:00,66.8,66.83,66.78,66.8,136000.0,62.223,62.2509,62.2044,62.223,136000.0
2013-09-12 15:45:00,66.82,66.83,66.76,66.8,256000.0,62.2416,62.2509,62.1857,62.223,256000.0
2013-09-12 15:50:00,66.8,66.83,66.76,66.8,364000.0,62.223,62.2509,62.1857,62.223,364000.0
2013-09-12 15:55:00,66.81,66.88,66.64,66.69,533000.0,62.2323,62.2975,62.074,62.1205,533000.0
2013-09-13 09:30:00,66.68,66.75,66.56,66.6,121000.0,62.1112,62.1764,61.9994,62.0367,121000.0
2013-09-13 09:35:00,66.56,66.8,66.55,66.7,75000.0,61.9994,62.223,61.9901,62.1299,75000.0
2013-09-13 09:40:00,66.72,66.72,66.51,66.61,170000.0,62.1485,62.1485,61.9529,62.046,170000.0
2013-09-13 09:45:00,66.62,66.9,66.61,66.9,140000.0,62.0553,62.3161,62.046,62.3161,140000.0
2013-09-13 09:50:00,66.9,66.92,66.69,66.85,154000.0,62.3161,62.3348,62.1205,62.2696,154000.0
2013-09-13 09:55:00,66.82,66.89,66.74,66.8,47000.0,62.2416,62.3068,62.1671,62.223,47000.0
2013-09-13 10:00:00,66.83,66.84,66.72,66.79,119000.0,62.2509,62.2603,62.1485,62.2137,119000.0
2013-09-13 10:05:00,66.8,66.85,66.77,66.81,81000.0,62.223,62.2696,62.1951,62.2323,81000.0
2013-09-13 10:10:00,66.81,66.84,66.8,66.82,94000.0,62.2323,62.2603,62.223,62.2416,94000.0
2013-09-13 10:15:00,66.84,66.9,66.8,66.9,95000.0,62.2603,62.3161,62.223,62.3161,95000.0
2013-09-13 10:20:00,66.9,66.93,66.88,66.9,475000.0,62.3161,62.3441,62.2975,62.3161,475000.0
2013-09-13 10:25:00,66.9,66.92,66.88,66.9,40000.0,62.3161,62.3348,62.2975,62.3161,40000.0
2013-09-13 10:30:00,66.9,66.98,66.9,66.93,95000.0,62.3161,62.3907,62.3161,62.3441,95000.0
2013-09-13 10:35:00,66.93,66.93,66.87,66.92,65000.0,62.3441,62.3441,62.2882,62.3348,65000.0
2013-09-13 10:40:00,66.95,66.98,66.89,66.89,39000.0,62.3627,62.3907,62.3068,62.3068,39000.0
2013-09-13 10:45:00,66.88,66.92,66.87,66.89,55000.0,62.2975,62.3348,62.2882,62.3068,55000.0
2013-09-13 10:50:00,66.89,66.95,66.88,66.95,81000.0,62.3068,62.3627,62.2975,62.3627,81000.0
2013-09-13 10:55:00,66.92,66.93,66.85,66.9,60000.0,62.3348,62.3441,62.2696,62.3161,60000.0
2013-09-13 11:00:00,66.88,66.9,66.82,66.85,105000.0,62.2975,62.3161,62.2416,62.2696,105000.0
2013-09-13 11:05:00,66.85,66.87,66.67,66.69,188000.0,62.2696,62.2882,62.1019,62.1205,188000.0
2013-09-13 11:10:00,66.68,66.69,66.61,66.61,38000.0,62.1112,62.1205,62.046,62.046,38000.0
2013-09-13 11:15:00,66.61,66.67,66.6,66.61,72000.0,62.046,62.1019,62.0367,62.046,72000.0
2013-09-13 11:20:00,66.6,66.64,66.47,66.5,307000.0,62.0367,62.074,61.9156,61.9436,307000.0
2013-09-13 11:25:00,66.5,66.72,66.5,66.68,210000.0,61.9436,62.1485,61.9436,62.1112,210000.0
2013-09-13 11:30:00,66.69,66.71,66.65,66.69,180000.0,62.1205,62.1392,62.0833,62.1205,180000.0
2013-09-13 11:35:00,66.73,66.73,66.66,66.66,21000.0,62.1578,62.1578,62.0926,62.0926,21000.0
2013-09-13 11:40:00,66.66,66.67,66.65,66.67,12000.0,62.0926,62.1019,62.0833,62.1019,12000.0
2013-09-13 11:45:00,66.65,66.66,66.56,66.58,47000.0,62.0833,62.0926,61.9994,62.0181,47000.0
2013-09-13 11:50:00,66.57,66.61,66.54,66.54,145000.0,62.0088,62.046,61.9808,61.9808,145000.0
2013-09-13 11:55:00,66.55,66.57,66.53,66.57,31000.0,61.9901,62.0088,61.9715,62.0088,31000.0
2013-09-13 12:00:00,66.57,66.63,66.56,66.59,33000.0,62.0088,62.0646,61.9994,62.0274,33000.0
2013-09-13 12:05:00,66.61,66.68,66.6,66.68,23000.0,62.046,62.1112,62.0367,62.1112,23000.0
2013-09-13 12:10:00,66.68,66.7,66.65,66.68,34000.0,62.1112,62.1299,62.0833,62.1112,34000.0
2013-09-13 12:15:00,66.68,66.7,66.65,66.65,63000.0,62.1112,62.1299,62.0833,62.0833,63000.0
2013-09-13 12:20:00,66.65,66.67,66.65,66.66,18000.0,62.0833,62.1019,62.0833,62.0926,18000.0
2013-09-13 12:25:00,66.69,66.69,66.66,66.68,31000.0,62.1205,62.1205,62.0926,62.1112,31000.0
2013-09-13 12:30:00,66.67,66.68,66.66,66.66,19000.0,62.1019,62.1112,62.0926,62.0926,19000.0
2013-09-13 12:35:00,66.68,66.69,66.65,66.65,23000.0,62.1112,62.1205,62.0833,62.0833,23000.0
2013-09-13 12:40:00,66.66,66.66,66.6,66.6,37000.0,62.0926,62.0926,62.0367,62.0367,37000.0
2013-09-13 12:45:00,66.6,66.63,66.6,66.63,35000.0,62.0367,62.0646,62.0367,62.0646,35000.0
2013-09-13 12:50:00,66.63,66.64,66.61,66.64,12000.0,62.0646,62.074,62.046,62.074,12000.0
2013-09-13 12:55:00,66.64,66.64,66.62,66.63,17000.0,62.074,62.074,62.0553,62.0646,17000.0
2013-09-13 13:00:00,66.62,66.68,66.62,66.68,15000.0,62.0553,62.1112,62.0553,62.1112,15000.0
2013-09-13 13:05:00,66.68,66.72,66.68,66.71,19000.0,62.1112,62.1485,62.1112,62.1392,19000.0
2013-09-13 13:10:00,66.73,66.73,66.69,66.7,38000.0,62.1578,62.1578,62.1205,62.1299,38000.0
2013-09-13 13:15:00,66.7,66.74,66.7,66.74,30000.0,62.1299,62.1671,62.1299,62.1671,30000.0
2013-09-13 13:20:00,66.76,66.76,66.73,66.75,25000.0,62.1857,62.1857,62.1578,62.1764,25000.0
2013-09-13 13:25:00,66.76,66.76,66.71,66.71,13000.0,62.1857,62.1857,62.1392,62.1392,13000.0
2013-09-13 13:30:00,66.71,66.71,66.69,66.7,41000.0,62.1392,62.1392,62.1205,62.1299,41000.0
2013-09-13 13:35:00,66.7,66.73,66.7,66.71,10000.0,62.1299,62.1578,62.1299,62.1392,10000.0
2013-09-13 13:40:00,66.71,66.71,66.7,66.71,8000.0,62.1392,62.1392,62.1299,62.1392,8000.0
2013-09-13 13:45:00,66.71,66.71,66.69,66.69,17000.0,62.1392,62.1392,62.1205,62.1205,17000.0
2013-09-13 13:50:00,66.7,66.72,66.7,66.72,28000.0,62.1299,62.1485,62.1299,62.1485,28000.0
2013-09-13 13:55:00,66.7,66.72,66.7,66.7,24000.0,62.1299,62.1485,62.1299,62.1299,24000.0
2013-09-13 14:00:00,66.7,66.72,66.7,66.72,17000.0,62.1299,62.1485,62.1299,62.1485,17000.0
2013-09-13 14:05:00,66.71,66.73,66.71,66.72,14000.0,62.1392,62.1578,62.1392,62.1485,14000.0
2013-09-13 14:10:00,66.74,66.75,66.74,66.74,7000.0,62.1671,62.1764,62.1671,62.1671,7000.0
2013-09-13 14:15:00,66.75,66.75,66.66,66.67,80000.0,62.1764,62.1764,62.0926,62.1019,80000.0
2013-09-13 14:20:00,66.65,66.68,66.64,66.64,36000.0,62.0833,62.1112,62.074,62.074,36000.0
2013-09-13 14:25:00,66.66,66.66,66.61,66.62,9000.0,62.0926,62.0926,62.046,62.0553,9000.0
2013-09-13 14:30:00,66.61,66.64,66.61,66.63,34000.0,62.046,62.074,62.046,62.0646,34000.0
2013-09-13 14:35:00,66.6,66.63,66.6,66.62,19000.0,62.0367,62.0646,62.0367,62.0553,19000.0
2013-09-13 14:40:00,66.62,66.63,66.57,66.57,33000.0,62.0553,62.0646,62.0088,62.0088,33000.0
2013-09-13 14:45:00,66.56,66.57,66.54,66.56,293000.0,61.9994,62.0088,61.9808,61.9994,293000.0
2013-09-13 14:50:00,66.56,66.61,66.56,66.59,22000.0,61.9994,62.046,61.9994,62.0274,22000.0
2013-09-13 14:55:00,66.6,66.61,66.57,66.57,45000.0,62.0367,62.046,62.0088,62.0088,45000.0
2013-09-13 15:00:00,66.56,66.59,66.55,66.56,24000.0,61.9994,62.0274,61.9901,61.9994,24000.0
2013-09-13 15:05:00,66.57,66.57,66.54,66.56,35000.0,62.0088,62.0088,61.9808,61.9994,35000.0
2013-09-13 15:10:00,66.57,66.61,66.55,66.59,17000.0,62.0088,62.046,61.9901,62.0274,17000.0
2013-09-13 15:15:00,66.61,66.63,66.6,66.63,32000.0,62.046,62.0646,62.0367,62.0646,32000.0
2013-09-13 15:20:00,66.61,66.63,66.61,66.62,16000.0,62.046,62.0646,62.046,62.0553,16000.0
2013-09-13 15:25:00,66.62,66.64,66.61,66.64,47000.0,62.0553,62.074,62.046,62.074,47000.0
2013-09-13 15:30:00,66.63,66.65,66.6,66.64,44000.0,62.0646,62.0833,62.0367,62.074,44000.0
2013-09-13 15:35:00,66.63,66.64,66.61,66.61,37000.0,62.0646,62.074,62.046,62.046,37000.0
2013-09-13 15:40:00,66.61,66.67,66.61,66.63,64000.0,62.046,62.1019,62.046,62.0646,64000.0
2013-09-13 15:45:00,66.64,66.7,66.61,66.69,159000.0,62.074,62.1299,62.046,62.1205,159000.0
2013-09-13 15:50:00,66.7,66.72,66.59,66.61,250000.0,62.1299,62.1485,62.0274,62.046,250000.0
2013-09-13 15:55:00,66.62,66.67,66.57,66.64,346000.0,62.0553,62.1019,62.0088,62.074,346000.0
2013-09-16 09:30:00,67.38,67.5,67.2,67.2,222000.0,62.7633,62.875,62.5956,62.5956,222000.0
2013-09-16 09:35:00,67.26,67.26,67.05,67.2,120000.0,62.6515,62.6515,62.4559,62.5956,120000.0
2013-09-16 09:40:00,67.12,67.19,67.03,67.09,62000.0,62.5211,62.5863,62.4372,62.4931,62000.0
2013-09-16 09:45:00,67.06,67.18,67.03,67.17,34000.0,62.4652,62.577,62.4372,62.5676,34000.0
2013-09-16 09:50:00,67.12,67.22,67.01,67.01,129000.0,62.5211,62.6142,62.4186,62.4186,129000.0
2013-09-16 09:55:00,67.01,67.13,67.01,67.07,20000.0,62.4186,62.5304,62.4186,62.4745,20000.0
2013-09-16 10:00:00,67.15,67.19,67.09,67.19,28000.0,62.549,62.5863,62.4931,62.5863,28000.0
2013-09-16 10:05:00,67.22,67.22,67.17,67.19,70000.0,62.6142,62.6142,62.5676,62.5863,70000.0
2013-09-16 10:10:00,67.18,67.24,66.98,66.98,110000.0,62.577,62.6329,62.3907,62.3907,110000.0
2013-09-16 10:15:00,67.02,67.05,66.98,67.04,12000.0,62.4279,62.4559,62.3907,62.4466,12000.0
2013-09-16 10:20:00,67.05,67.13,67.05,67.09,10000.0,62.4559,62.5304,62.4559,62.4931,10000.0
2013-09-16 10:25:00,67.09,67.11,67.04,67.04,51000.0,62.4931,62.5118,62.4466,62.4466,51000.0
2013-09-16 10:30:00,67.11,67.23,67.09,67.19,153000.0,62.5118,62.6235,62.4931,62.5863,153000.0
2013-09-16 10:35:00,67.17,67.21,67.15,67.21,153000.0,62.5676,62.6049,62.549,62.6049,153000.0
2013-09-16 10:40:00,67.2,67.25,67.2,67.25,124000.0,62.5956,62.6422,62.5956,62.6422,124000.0
2013-09-16 10:45:00,67.24,67.33,67.23,67.28,94000.0,62.6329,62.7167,62.6235,62.6701,94000.0
2013-09-16 10:50:00,67.27,67.31,67.25,67.28,121000.0,62.6608,62.6981,62.6422,62.6701,121000.0
2013-09-16 10:55:00,67.26,67.3,67.26,67.3,80000.0,62.6515,62.6887,62.6515,62.6887,80000.0
2013-09-16 11:00:00,67.3,67.33,67.29,67.3,46000.0,62.6887,62.7167,62.6794,62.6887,46000.0
2013-09-16 11:05:00,67.31,67.33,67.28,67.29,167000.0,62.6981,62.7167,62.6701,62.6794,167000.0
2013-09-16 11:10:00,67.29,67.31,67.27,67.3,54000.0,62.6794,62.6981,62.6608,62.6887,54000.0
2013-09-16 11:15:00,67.3,67.3,67.28,67.3,15000.0,62.6887,62.6887,62.6701,62.6887,15000.0
2013-09-16 11:20:00,67.29,67.32,67.29,67.32,22000.0,62.6794,62.7074,62.6794,62.7074,22000.0
2013-09-16 11:25:00,67.32,67.32,67.29,67.3,11000.0,62.7074,62.7074,62.6794,62.6887,11000.0
2013-09-16 11:30:00,67.29,67.32,67.28,67.28,73000.0,62.6794,62.7074,62.6701,62.6701,73000.0
2013-09-16 11:35:00,67.3,67.33,67.28,67.29,19000.0,62.6887,62.7167,62.6701,62.6794,19000.0
2013-09-16 11:40:00,67.34,67.36,67.31,67.31,19000.0,62.726,62.7446,62.6981,62.6981,19000.0
2013-09-16 11:45:00,67.27,67.31,67.26,67.29,9000.0,62.6608,62.6981,62.6515,62.6794,9000.0
2013-09-16 11:50:00,67.29,67.33,67.28,67.3,64000.0,62.6794,62.7167,62.6701,62.6887,64000.0
2013-09-16 11:55:00,67.29,67.33,67.29,67.33,55000.0,62.6794,62.7167,62.6794,62.7167,55000.0
2013-09-16 12:00:00,67.29,67.3,67.27,67.3,32000.0,62.6794,62.6887,62.6608,62.6887,32000.0
2013-09-16 12:05:00,67.31,67.31,67.29,67.3,36000.0,62.6981,62.6981,62.6794,62.6887,36000.0
2013-09-16 12:10:00,67.31,67.33,67.29,67.3,14000.0,62.6981,62.7167,62.6794,62.6887,14000.0
2013-09-16 12:15:00,67.32,67.33,67.28,67.3,64000.0,62.7074,62.7167,62.6701,62.6887,64000.0
2013-09-16 12:20:00,67.3,67.31,67.22,67.22,48000.0,62.6887,62.6981,62.6142,62.6142,48000.0
2013-09-16 12:25:00,67.21,67.22,67.14,67.16,48000.0,62.6049,62.6142,62.5397,62.5583,48000.0
2013-09-16 12:30:00,67.17,67.24,67.17,67.22,41000.0,62.5676,62.6329,62.5676,62.6142,41000.0
2013-09-16 12:35:00,67.22,67.23,67.21,67.22,16000.0,62.6142,62.6235,62.6049,62.6142,16000.0
2013-09-16 12:40:00,67.23,67.24,67.23,67.24,2000.0,62.6235,62.6329,62.6235,62.6329,2000.0
2013-09-16 12:45:00,67.23,67.23,67.19,67.19,17000.0,62.6235,62.6235,62.5863,62.5863,17000.0
2013-09-16 12:50:00,67.22,67.25,67.22,67.24,42000.0,62.6142,62.6422,62.6142,62.6329,42000.0
2013-09-16 12:55:00,67.22,67.24,67.19,67.19,56000.0,62.6142,62.6329,62.5863,62.5863,56000.0
2013-09-16 13:00:00,67.2,67.24,67.2,67.23,15000.0,62.5956,62.6329,62.5956,62.6235,15000.0
2013-09-16 13:05:00,67.25,67.28,67.2,67.22,41000.0,62.6422,62.6701,62.5956,62.6142,41000.0
2013-09-16 13:10:00,67.22,67.23,67.21,67.22,14000.0,62.6142,62.6235,62.6049,62.6142,14000.0
2013-09-16 13:15:00,67.24,67.25,67.24,67.24,17000.0,62.6329,62.6422,62.6329,62.6329,17000.0
2013-09-16 13:20:00,67.26,67.26,67.22,67.26,11000.0,62.6515,62.6515,62.6142,62.6515,11000.0
2013-09-16 13:25:00,67.23,67.25,67.22,67.24,33000.0,62.6235,62.6422,62.6142,62.6329,33000.0
2013-09-16 13:30:00,67.22,67.23,67.19,67.2,45000.0,62.6142,62.6235,62.5863,62.5956,45000.0
2013-09-16 13:35:00,67.2,67.23,67.16,67.2,53000.0,62.5956,62.6235,62.5583,62.5956,53000.0
2013-09-16 13:40:00,67.14,67.16,66.93,66.97,69000.0,62.5397,62.5583,62.3441,62.3814,69000.0
2013-09-16 13:45:00,66.96,66.98,66.94,66.95,8000.0,62.372,62.3907,62.3534,62.3627,8000.0
2013-09-16 13:50:00,66.98,67.02,66.96,67.0,42000.0,62.3907,62.4279,62.372,62.4093,42000.0
2013-09-16 13:55:00,66.99,67.01,66.97,67.01,77000.0,62.4,62.4186,62.3814,62.4186,77000.0
2013-09-16 14:00:00,67.01,67.07,67.0,67.03,44000.0,62.4186,62.4745,62.4093,62.4372,44000.0
2013-09-16 14:05:00,67.05,67.07,67.02,67.04,37000.0,62.4559,62.4745,62.4279,62.4466,37000.0
2013-09-16 14:10:00,67.0,67.0,66.98,66.99,5000.0,62.4093,62.4093,62.3907,62.4,5000.0
2013-09-16 14:15:00,66.99,67.03,66.97,67.03,25000.0,62.4,62.4372,62.3814,62.4372,25000.0
2013-09-16 14:20:00,67.04,67.06,67.0,67.0,19000.0,62.4466,62.4652,62.4093,62.4093,19000.0
2013-09-16 14:25:00,66.99,67.0,66.95,66.96,41000.0,62.4,62.4093,62.3627,62.372,41000.0
2013-09-16 14:30:00,66.95,66.95,66.88,66.92,32000.0,62.3627,62.3627,62.2975,62.3348,32000.0
2013-09-16 14:35:00,66.92,66.93,66.86,66.92,36000.0,62.3348,62.3441,62.2789,62.3348,36000.0
2013-09-16 14:40:00,66.91,66.98,66.91,66.95,26000.0,62.3255,62.3907,62.3255,62.3627,26000.0
2013-09-16 14:45:00,66.95,67.04,66.93,67.03,54000.0,62.3627,62.4466,62.3441,62.4372,54000.0
2013-09-16 14:50:00,67.0,67.02,66.97,67.02,44000.0,62.4093,62.4279,62.3814,62.4279,44000.0
2013-09-16 14:55:00,67.02,67.05,67.02,67.02,29000.0,62.4279,62.4559,62.4279,62.4279,29000.0
2013-09-16 15:00:00,66.99,67.04,66.99,67.03,20000.0,62.4,62.4466,62.4,62.4372,20000.0
2013-09-16 15:05:00,67.04,67.09,67.01,67.09,46000.0,62.4466,62.4931,62.4186,62.4931,46000.0
2013-09-16 15:10:00,67.1,67.14,67.03,67.07,34000.0,62.5024,62.5397,62.4372,62.4745,34000.0
2013-09-16 15:15:00,67.05,67.06,67.02,67.02,13000.0,62.4559,62.4652,62.4279,62.4279,13000.0
2013-09-16 15:20:00,67.03,67.07,67.0,67.03,28000.0,62.4372,62.4745,62.4093,62.4372,28000.0
2013-09-16 15:25:00,67.07,67.07,66.91,66.97,39000.0,62.4745,62.4745,62.3255,62.3814,39000.0
2013-09-16 15:30:00,66.96,67.03,66.96,67.03,44000.0,62.372,62.4372,62.372,62.4372,44000.0
2013-09-16 15:35:00,67.08,67.08,67.0,67.03,45000.0,62.4838,62.4838,62.4093,62.4372,45000.0
2013-09-16 15:40:00,67.06,67.11,67.0,67.02,25000.0,62.4652,62.5118,62.4093,62.4279,25000.0
2013-09-16 15:45:00,67.05,67.09,67.01,67.04,82000.0,62.4559,62.4931,62.4186,62.4466,82000.0
2013-09-16 15:50:00,67.03,67.09,67.0,67.07,133000.0,62.4372,62.4931,62.4093,62.4745,133000.0
2013-09-16 15:55:00,67.06,67.12,67.0,67.06,255000.0,62.4652,62.5211,62.4093,62.4652,255000.0
2013-09-17 09:30:00,67.33,67.33,67.17,67.33,178000.0,62.7167,62.7167,62.5676,62.7167,178000.0
2013-09-17 09:35:00,67.29,67.34,67.25,67.29,96000.0,62.6794,62.726,62.6422,62.6794,96000.0
2013-09-17 09:40:00,67.28,67.32,67.21,67.26,44000.0,62.6701,62.7074,62.6049,62.6515,44000.0
2013-09-17 09:45:00,67.26,67.26,67.15,67.22,34000.0,62.6515,62.6515,62.549,62.6142,34000.0
2013-09-17 09:50:00,67.19,67.25,67.17,67.21,24000.0,62.5863,62.6422,62.5676,62.6049,24000.0
2013-09-17 09:55:00,67.2,67.24,67.16,67.19,18000.0,62.5956,62.6329,62.5583,62.5863,18000.0
2013-09-17 10:00:00,67.22,67.23,67.18,67.21,19000.0,62.6142,62.6235,62.577,62.6049,19000.0
2013-09-17 10:05:00,67.22,67.47,67.2,67.39,116000.0,62.6142,62.8471,62.5956,62.7726,116000.0
2013-09-17 10:10:00,67.4,67.4,67.26,67.35,38000.0,62.7819,62.7819,62.6515,62.7353,38000.0
2013-09-17 10:15:00,67.39,67.39,67.2,67.2,264000.0,62.7726,62.7726,62.5956,62.5956,264000.0
2013-09-17 10:20:00,67.2,67.24,67.19,67.24,16000.0,62.5956,62.6329,62.5863,62.6329,16000.0
2013-09-17 10:25:00,67.24,67.28,67.2,67.27,37000.0,62.6329,62.6701,62.5956,62.6608,37000.0
2013-09-17 10:30:00,67.31,67.31,67.26,67.3,23000.0,62.6981,62.6981,62.6515,62.6887,23000.0
2013-09-17 10:35:00,67.3,67.44,67.3,67.4,64000.0,62.6887,62.8191,62.6887,62.7819,64000.0
2013-09-17 10:40:00,67.41,67.49,67.41,67.48,105000.0,62.7912,62.8657,62.7912,62.8564,105000.0
2013-09-17 10:45:00,67.49,67.57,67.47,67.56,131000.0,62.8657,62.9402,62.8471,62.9309,131000.0
2013-09-17 10:50:00,67.6,67.68,67.55,67.61,152000.0,62.9682,63.0427,62.9216,62.9775,152000.0
2013-09-17 10:55:00,67.55,67.61,67.52,67.61,59000.0,62.9216,62.9775,62.8937,62.9775,59000.0
2013-09-17 11:00:00,67.58,67.6,67.55,67.6,15000.0,62.9496,62.9682,62.9216,62.9682,15000.0
2013-09-17 11:05:00,67.6,67.6,67.55,67.55,11000.0,62.9682,62.9682,62.9216,62.9216,11000.0
2013-09-17 11:10:00,67.58,67.6,67.52,67.52,20000.0,62.9496,62.9682,62.8937,62.8937,20000.0
2013-09-17 11:15:00,67.52,67.58,67.52,67.55,30000.0,62.8937,62.9496,62.8937,62.9216,30000.0
2013-09-17 11:20:00,67.55,67.57,67.55,67.55,9000.0,62.9216,62.9402,62.9216,62.9216,9000.0
2013-09-17 11:25:00,67.53,67.61,67.48,67.6,67000.0,62.903,62.9775,62.8564,62.9682,67000.0
2013-09-17 11:30:00,67.6,67.63,67.6,67.6,56000.0,62.9682,62.9961,62.9682,62.9682,56000.0
2013-09-17 11:35:00,67.6,67.65,67.6,67.62,50000.0,62.9682,63.0148,62.9682,62.9868,50000.0
2013-09-17 11:40:00,67.65,67.68,67.63,67.67,72000.0,63.0148,63.0427,62.9961,63.0334,72000.0
2013-09-17 11:45:00,67.68,67.76,67.65,67.71,103000.0,63.0427,63.1172,63.0148,63.0706,103000.0
2013-09-17 11:50:00,67.71,67.8,67.71,67.8,43000.0,63.0706,63.1545,63.0706,63.1545,43000.0
2013-09-17 11:55:00,67.8,67.84,67.76,67.81,49000.0,63.1545,63.1917,63.1172,63.1638,49000.0
2013-09-17 12:00:00,67.83,67.86,67.8,67.84,64000.0,63.1824,63.2104,63.1545,63.1917,64000.0
2013-09-17 12:05:00,67.82,67.83,67.78,67.8,44000.0,63.1731,63.1824,63.1359,63.1545,44000.0
2013-09-17 12:10:00,67.8,67.8,67.74,67.78,40000.0,63.1545,63.1545,63.0986,63.1359,40000.0
2013-09-17 12:15:00,67.77,67.77,67.71,67.73,32000.0,63.1265,63.1265,63.0706,63.0893,32000.0
2013-09-17 12:20:00,67.73,67.73,67.7,67.73,61000.0,63.0893,63.0893,63.0613,63.0893,61000.0
2013-09-17 12:25:00,67.71,67.73,67.69,67.73,11000.0,63.0706,63.0893,63.052,63.0893,11000.0
2013-09-17 12:30:00,67.74,67.81,67.74,67.77,15000.0,63.0986,63.1638,63.0986,63.1265,15000.0
2013-09-17 12:35:00,67.81,67.81,67.78,67.79,15000.0,63.1638,63.1638,63.1359,63.1452,15000.0
2013-09-17 12:40:00,67.76,67.85,67.76,67.82,25000.0,63.1172,63.2011,63.1172,63.1731,25000.0
2013-09-17 12:45:00,67.83,67.86,67.83,67.86,17000.0,63.1824,63.2104,63.1824,63.2104,17000.0
2013-09-17 12:50:00,67.86,67.88,67.83,67.87,21000.0,63.2104,63.229,63.1824,63.2197,21000.0
2013-09-17 12:55:00,67.86,67.86,67.82,67.85,18000.0,63.2104,63.2104,63.1731,63.2011,18000.0
2013-09-17 13:00:00,67.85,67.89,67.85,67.89,19000.0,63.2011,63.2383,63.2011,63.2383,19000.0
2013-09-17 13:05:00,67.88,67.88,67.82,67.86,13000.0,63.229,63.229,63.1731,63.2104,13000.0
2013-09-17 13:10:00,67.82,67.82,67.78,67.78,18000.0,63.1731,63.1731,63.1359,63.1359,18000.0
2013-09-17 13:15:00,67.78,67.84,67.77,67.84,37000.0,63.1359,63.1917,63.1265,63.1917,37000.0
2013-09-17 13:20:00,67.8,67.88,67.8,67.86,18000.0,63.1545,63.229,63.1545,63.2104,18000.0
2013-09-17 13:25:00,67.88,67.88,67.87,67.88,16000.0,63.229,63.229,63.2197,63.229,16000.0
2013-09-17 13:30:00,67.89,67.91,67.89,67.91,41000.0,63.2383,63.2569,63.2383,63.2569,41000.0
2013-09-17 13:35:00,67.9,67.93,67.9,67.93,104000.0,63.2476,63.2756,63.2476,63.2756,104000.0
2013-09-17 13:40:00,67.93,67.98,67.93,67.98,33000.0,63.2756,63.3221,63.2756,63.3221,33000.0
2013-09-17 13:45:00,67.98,68.0,67.97,68.0,49000.0,63.3221,63.3408,63.3128,63.3408,49000.0
2013-09-17 13:50:00,67.99,68.0,67.97,68.0,50000.0,63.3315,63.3408,63.3128,63.3408,50000.0
2013-09-17 13:55:00,68.02,68.05,67.99,68.05,38000.0,63.3594,63.3874,63.3315,63.3874,38000.0
2013-09-17 14:00:00,68.06,68.09,68.04,68.09,31000.0,63.3967,63.4246,63.378,63.4246,31000.0
2013-09-17 14:05:00,68.08,68.08,67.98,67.98,52000.0,63.4153,63.4153,63.3221,63.3221,52000.0
2013-09-17 14:10:00,68.0,68.05,67.99,68.03,29000.0,63.3408,63.3874,63.3315,63.3687,29000.0
2013-09-17 14:15:00,68.04,68.04,67.97,68.01,53000.0,63.378,63.378,63.3128,63.3501,53000.0
2013-09-17 14:20:00,68.04,68.04,67.98,67.99,68000.0,63.378,63.378,63.3221,63.3315,68000.0
2013-09-17 14:25:00,68.03,68.05,67.97,68.0,59000.0,63.3687,63.3874,63.3128,63.3408,59000.0
2013-09-17 14:30:00,67.98,68.06,67.97,68.02,64000.0,63.3221,63.3967,63.3128,63.3594,64000.0
2013-09-17 14:35:00,68.02,68.04,68.0,68.02,23000.0,63.3594,63.378,63.3408,63.3594,23000.0
2013-09-17 14:40:00,68.01,68.02,67.92,67.92,55000.0,63.3501,63.3594,63.2663,63.2663,55000.0
2013-09-17 14:45:00,67.93,67.97,67.9,67.93,45000.0,63.2756,63.3128,63.2476,63.2756,45000.0
2013-09-17 14:50:00,67.92,67.93,67.89,67.89,70000.0,63.2663,63.2756,63.2383,63.2383,70000.0
2013-09-17 14:55:00,67.88,67.91,67.86,67.91,53000.0,63.229,63.2569,63.2104,63.2569,53000.0
2013-09-17 15:00:00,67.91,67.94,67.89,67.89,37000.0,63.2569,63.2849,63.2383,63.2383,37000.0
2013-09-17 15:05:00,67.88,67.88,67.8,67.81,28000.0,63.229,63.229,63.1545,63.1638,28000.0
2013-09-17 15:10:00,67.81,67.87,67.79,67.86,64000.0,63.1638,63.2197,63.1452,63.2104,64000.0
2013-09-17 15:15:00,67.86,67.86,67.78,67.79,34000.0,63.2104,63.2104,63.1359,63.1452,34000.0
2013-09-17 15:20:00,67.79,67.88,67.78,67.88,40000.0,63.1452,63.229,63.1359,63.229,40000.0
2013-09-17 15:25:00,67.86,67.87,67.8,67.84,48000.0,63.2104,63.2197,63.1545,63.1917,48000.0
2013-09-17 15:30:00,67.84,68.03,67.84,68.0,163000.0,63.1917,63.3687,63.1917,63.3408,163000.0
2013-09-17 15:35:00,67.97,68.01,67.95,68.0,40000.0,63.3128,63.3501,63.2942,63.3408,40000.0
2013-09-17 15:40:00,68.0,68.02,67.94,67.97,77000.0,63.3408,63.3594,63.2849,63.3128,77000.0
2013-09-17 15:45:00,67.98,67.99,67.9,67.93,50000.0,63.3221,63.3315,63.2476,63.2756,50000.0
2013-09-17 15:50:00,67.95,67.98,67.88,67.98,192000.0,63.2942,63.3221,63.229,63.3221,192000.0
2013-09-17 15:55:00,67.98,68.03,67.94,67.98,255000.0,63.3221,63.3687,63.2849,63.3221,255000.0
2013-09-18 09:30:00,67.9,68.05,67.81,68.05,73000.0,63.2476,63.3874,63.1638,63.3874,73000.0
2013-09-18 09:35:00,68.05,68.16,68.01,68.13,54000.0,63.3874,63.4898,63.3501,63.4619,54000.0
2013-09-18 09:40:00,68.15,68.15,67.88,67.88,58000.0,63.4805,63.4805,63.229,63.229,58000.0
2013-09-18 09:45:00,67.85,67.92,67.8,67.82,36000.0,63.2011,63.2663,63.1545,63.1731,36000.0
2013-09-18 09:50:00,67.83,67.86,67.8,67.8,21000.0,63.1824,63.2104,63.1545,63.1545,21000.0
2013-09-18 09:55:00,67.79,67.79,67.71,67.71,41000.0,63.1452,63.1452,63.0706,63.0706,41000.0
2013-09-18 10:00:00,67.72,67.81,67.72,67.81,45000.0,63.08,63.1638,63.08,63.1638,45000.0
2013-09-18 10:05:00,67.8,67.96,67.79,67.94,92000.0,63.1545,63.3035,63.1452,63.2849,92000.0
2013-09-18 10:10:00,67.94,68.1,67.92,68.06,50000.0,63.2849,63.4339,63.2663,63.3967,50000.0
2013-09-18 10:15:00,68.02,68.03,67.95,68.0,45000.0,63.3594,63.3687,63.2942,63.3408,45000.0
2013-09-18 10:20:00,67.99,68.02,67.98,68.0,24000.0,63.3315,63.3594,63.3221,63.3408,24000.0
2013-09-18 10:25:00,68.01,68.06,67.97,68.02,17000.0,63.3501,63.3967,63.3128,63.3594,17000.0
2013-09-18 10:30:00,68.01,68.01,67.96,67.97,73000.0,63.3501,63.3501,63.3035,63.3128,73000.0
2013-09-18 10:35:00,68.0,68.02,68.0,68.02,4000.0,63.3408,63.3594,63.3408,63.3594,4000.0
2013-09-18 10:40:00,67.99,68.03,67.94,67.98,44000.0,63.3315,63.3687,63.2849,63.3221,44000.0
2013-09-18 10:45:00,68.0,68.0,67.95,67.95,13000.0,63.3408,63.3408,63.2942,63.2942,13000.0
2013-09-18 10:50:00,67.95,68.0,67.9,67.91,40000.0,63.2942,63.3408,63.2476,63.2569,40000.0
2013-09-18 10:55:00,67.88,67.88,67.8,67.87,42000.0,63.229,63.229,63.1545,63.2197,42000.0
2013-09-18 11:00:00,67.86,67.86,67.83,67.84,29000.0,63.2104,63.2104,63.1824,63.1917,29000.0
2013-09-18 11:05:00,67.86,67.91,67.84,67.84,46000.0,63.2104,63.2569,63.1917,63.1917,46000.0
2013-09-18 11:10:00,67.86,67.86,67.79,67.84,49000.0,63.2104,63.2104,63.1452,63.1917,49000.0
2013-09-18 11:15:00,67.81,67.82,67.76,67.76,32000.0,63.1638,63.1731,63.1172,63.1172,32000.0
2013-09-18 11:20:00,67.76,67.79,67.7,67.79,39000.0,63.1172,63.1452,63.0613,63.1452,39000.0
2013-09-18 11:25:00,67.77,67.84,67.72,67.76,113000.0,63.1265,63.1917,63.08,63.1172,113000.0
2013-09-18 11:30:00,67.77,67.78,67.7,67.71,71000.0,63.1265,63.1359,63.0613,63.0706,71000.0
2013-09-18 11:35:00,67.74,67.74,67.7,67.7,29000.0,63.0986,63.0986,63.0613,63.0613,29000.0
2013-09-18 11:40:00,67.71,67.72,67.68,67.7,15000.0,63.0706,63.08,63.0427,63.0613,15000.0
2013-09-18 11:45:00,67.68,67.69,67.64,67.65,11000.0,63.0427,63.052,63.0054,63.0148,11000.0
2013-09-18 11:50:00,67.67,67.73,67.67,67.73,19000.0,63.0334,63.0893,63.0334,63.0893,19000.0
2013-09-18 11:55:00,67.76,67.86,67.76,67.84,22000.0,63.1172,63.2104,63.1172,63.1917,22000.0
2013-09-18 12:00:00,67.85,67.86,67.76,67.77,252000.0,63.2011,63.2104,63.1172,63.1265,252000.0
2013-09-18 12:05:00,67.76,67.82,67.74,67.82,115000.0,63.1172,63.1731,63.0986,63.1731,115000.0
2013-09-18 12:10:00,67.79,67.8,67.75,67.75,37000.0,63.1452,63.1545,63.1079,63.1079,37000.0
2013-09-18 12:15:00,67.75,67.82,67.75,67.78,28000.0,63.1079,63.1731,63.1079,63.1359,28000.0
2013-09-18 12:20:00,67.79,67.8,67.75,67.78,45000.0,63.1452,63.1545,63.1079,63.1359,45000.0
2013-09-18 12:25:00,67.77,67.78,67.75,67.75,12000.0,63.1265,63.1359,63.1079,63.1079,12000.0
2013-09-18 12:30:00,67.76,67.78,67.75,67.76,25000.0,63.1172,63.1359,63.1079,63.1172,25000.0
2013-09-18 12:35:00,67.77,67.78,67.75,67.75,31000.0,63.1265,63.1359,63.1079,63.1079,31000.0
2013-09-18 12:40:00,67.75,67.82,67.75,67.8,29000.0,63.1079,63.1731,63.1079,63.1545,29000.0
2013-09-18 12:45:00,67.84,67.84,67.84,67.84,2000.0,63.1917,63.1917,63.1917,63.1917,2000.0
2013-09-18 12:50:00,67.83,67.85,67.83,67.85,4000.0,63.1824,63.2011,63.1824,63.2011,4000.0
2013-09-18 12:55:00,67.84,67.88,67.84,67.86,12000.0,63.1917,63.229,63.1917,63.2104,12000.0
2013-09-18 13:00:00,67.87,67.89,67.79,67.81,42000.0,63.2197,63.2383,63.1452,63.1638,42000.0
2013-09-18 13:05:00,67.77,67.79,67.76,67.78,41000.0,63.1265,63.1452,63.1172,63.1359,41000.0
2013-09-18 13:10:00,67.8,67.86,67.8,67.86,8000.0,63.1545,63.2104,63.1545,63.2104,8000.0
2013-09-18 13:15:00,67.84,67.91,67.84,67.89,20000.0,63.1917,63.2569,63.1917,63.2383,20000.0
2013-09-18 13:20:00,67.9,67.91,67.84,67.84,21000.0,63.2476,63.2569,63.1917,63.1917,21000.0
2013-09-18 13:25:00,67.89,67.95,67.89,67.95,7000.0,63.2383,63.2942,63.2383,63.2942,7000.0
2013-09-18 13:30:00,67.95,67.95,67.9,67.91,14000.0,63.2942,63.2942,63.2476,63.2569,14000.0
2013-09-18 13:35:00,67.91,67.94,67.88,67.89,12000.0,63.2569,63.2849,63.229,63.2383,12000.0
2013-09-18 13:40:00,67.88,67.88,67.82,67.86,21000.0,63.229,63.229,63.1731,63.2104,21000.0
2013-09-18 13:45:00,67.88,67.92,67.88,67.92,9000.0,63.229,63.2663,63.229,63.2663,9000.0
2013-09-18 13:50:00,67.9,67.91,67.82,67.85,33000.0,63.2476,63.2569,63.1731,63.2011,33000.0
2013-09-18 13:55:00,67.87,67.91,67.82,67.82,20000.0,63.2197,63.2569,63.1731,63.1731,20000.0
2013-09-18 14:00:00,67.87,68.37,67.84,68.13,198000.0,63.2197,63.6854,63.1917,63.4619,198000.0
2013-09-18 14:05:00,68.17,68.44,68.13,68.44,120000.0,63.4991,63.7506,63.4619,63.7506,120000.0
2013-09-18 14:10:00,68.45,68.62,68.41,68.45,108000.0,63.7599,63.9183,63.7227,63.7599,108000.0
2013-09-18 14:15:00,68.38,68.45,68.25,68.4,68000.0,63.6947,63.7599,63.5736,63.7134,68000.0
2013-09-18 14:20:00,68.4,68.53,68.39,68.53,67000.0,63.7134,63.8345,63.7041,63.8345,67000.0
2013-09-18 14:25:00,68.49,68.59,68.4,68.4,64000.0,63.7972,63.8904,63.7134,63.7134,64000.0
2013-09-18 14:30:00,68.44,68.55,68.4,68.46,95000.0,63.7506,63.8531,63.7134,63.7693,95000.0
2013-09-18 14:35:00,68.46,68.57,68.45,68.52,75000.0,63.7693,63.8717,63.7599,63.8251,75000.0
2013-09-18 14:40:00,68.51,68.69,68.51,68.6,138000.0,63.8158,63.9835,63.8158,63.8997,138000.0
2013-09-18 14:45:00,68.57,68.72,68.55,68.72,49000.0,63.8717,64.0114,63.8531,64.0114,49000.0
2013-09-18 14:50:00,68.7,68.84,68.68,68.79,91000.0,63.9928,64.1232,63.9742,64.0766,91000.0
2013-09-18 14:55:00,68.79,68.84,68.65,68.8,57000.0,64.0766,64.1232,63.9462,64.086,57000.0
2013-09-18 15:00:00,68.82,68.82,68.71,68.8,50000.0,64.1046,64.1046,64.0021,64.086,50000.0
2013-09-18 15:05:00,68.83,68.83,68.73,68.76,31000.0,64.1139,64.1139,64.0208,64.0487,31000.0
2013-09-18 15:10:00,68.77,68.8,68.69,68.76,35000.0,64.058,64.086,63.9835,64.0487,35000.0
2013-09-18 15:15:00,68.68,68.8,68.68,68.79,64000.0,63.9742,64.086,63.9742,64.0766,64000.0
2013-09-18 15:20:00,68.79,68.8,68.68,68.73,65000.0,64.0766,64.086,63.9742,64.0208,65000.0
2013-09-18 15:25:00,68.68,68.77,68.67,68.71,98000.0,63.9742,64.058,63.9649,64.0021,98000.0
2013-09-18 15:30:00,68.71,68.76,68.6,68.63,87000.0,64.0021,64.0487,63.8997,63.9276,87000.0
2013-09-18 15:35:00,68.7,68.85,68.69,68.84,132000.0,63.9928,64.1325,63.9835,64.1232,132000.0
2013-09-18 15:40:00,68.83,68.85,68.76,68.82,60000.0,64.1139,64.1325,64.0487,64.1046,60000.0
2013-09-18 15:45:00,68.82,68.82,68.7,68.7,82000.0,64.1046,64.1046,63.9928,63.9928,82000.0
2013-09-18 15:50:00,68.75,68.77,68.66,68.66,96000.0,64.0394,64.058,63.9556,63.9556,96000.0
2013-09-18 15:55:00,68.64,68.73,68.64,68.7,150000.0,63.9369,64.0208,63.9369,63.9928,150000.0
2013-09-19 09:30:00,69.17,69.5,69.15,69.38,186000.0,64.4306,64.738,64.412,64.6262,186000.0
2013-09-19 09:35:00,69.38,69.38,69.2,69.29,146000.0,64.6262,64.6262,64.4586,64.5424,146000.0
2013-09-19 09:40:00,69.32,69.32,69.02,69.05,203000.0,64.5703,64.5703,64.2909,64.3188,203000.0
2013-09-19 09:45:00,69.11,69.11,68.82,68.88,156000.0,64.3747,64.3747,64.1046,64.1605,156000.0
2013-09-19 09:50:00,68.87,68.97,68.83,68.96,148000.0,64.1512,64.2443,64.1139,64.235,148000.0
2013-09-19 09:55:00,68.92,69.05,68.87,69.05,62000.0,64.1977,64.3188,64.1512,64.3188,62000.0
2013-09-19 10:00:00,69.04,69.2,69.02,69.18,127000.0,64.3095,64.4586,64.2909,64.4399,127000.0
2013-09-19 10:05:00,69.22,69.23,68.93,68.94,70000.0,64.4772,64.4865,64.2071,64.2164,70000.0
2013-09-19 10:10:00,68.94,69.02,68.94,68.96,41000.0,64.2164,64.2909,64.2164,64.235,41000.0
2013-09-19 10:15:00,68.98,69.12,68.94,69.12,42000.0,64.2536,64.384,64.2164,64.384,42000.0
2013-09-19 10:20:00,69.1,69.27,69.07,69.27,155000.0,64.3654,64.5238,64.3375,64.5238,155000.0
2013-09-19 10:25:00,69.29,69.37,69.22,69.3,280000.0,64.5424,64.6169,64.4772,64.5517,280000.0
2013-09-19 10:30:00,69.29,69.3,69.02,69.04,96000.0,64.5424,64.5517,64.2909,64.3095,96000.0
2013-09-19 10:35:00,69.08,69.14,69.03,69.09,22000.0,64.3468,64.4027,64.3002,64.3561,22000.0
2013-09-19 10:40:00,69.08,69.15,69.02,69.08,60000.0,64.3468,64.412,64.2909,64.3468,60000.0
2013-09-19 10:45:00,69.1,69.11,69.08,69.11,10000.0,64.3654,64.3747,64.3468,64.3747,10000.0
2013-09-19 10:50:00,69.06,69.06,68.89,69.0,58000.0,64.3281,64.3281,64.1698,64.2723,58000.0
2013-09-19 10:55:00,68.99,69.1,68.96,69.05,45000.0,64.2629,64.3654,64.235,64.3188,45000.0
2013-09-19 11:00:00,69.07,69.09,68.99,68.99,25000.0,64.3375,64.3561,64.2629,64.2629,25000.0
2013-09-19 11:05:00,68.99,69.02,68.9,68.94,40000.0,64.2629,64.2909,64.1791,64.2164,40000.0
2013-09-19 11:10:00,68.89,68.89,68.73,68.75,89000.0,64.1698,64.1698,64.0208,64.0394,89000.0
2013-09-19 11:15:00,68.74,68.78,68.67,68.73,97000.0,64.0301,64.0673,63.9649,64.0208,97000.0
2013-09-19 11:20:00,68.75,68.77,68.61,68.61,93000.0,64.0394,64.058,63.909,63.909,93000.0
2013-09-19 11:25:00,68.6,68.68,68.57,68.63,95000.0,63.8997,63.9742,63.8717,63.9276,95000.0
2013-09-19 11:30:00,68.62,68.64,68.56,68.59,34000.0,63.9183,63.9369,63.8624,63.8904,34000.0
2013-09-19 11:35:00,68.64,68.67,68.61,68.64,39000.0,63.9369,63.9649,63.909,63.9369,39000.0
2013-09-19 11:40:00,68.65,68.7,68.63,68.64,65000.0,63.9462,63.9928,63.9276,63.9369,65000.0
2013-09-19 11:45:00,68.64,68.69,68.64,68.69,31000.0,63.9369,63.9835,63.9369,63.9835,31000.0
2013-09-19 11:50:00,68.67,68.67,68.63,68.64,18000.0,63.9649,63.9649,63.9276,63.9369,18000.0
2013-09-19 11:55:00,68.61,68.66,68.6,68.65,54000.0,63.909,63.9556,63.8997,63.9462,54000.0
2013-09-19 12:00:00,68.65,68.7,68.65,68.67,25000.0,63.9462,63.9928,63.9462,63.9649,25000.0
2013-09-19 12:05:00,68.7,68.73,68.68,68.73,44000.0,63.9928,64.0208,63.9742,64.0208,44000.0
2013-09-19 12:10:00,68.73,68.79,68.73,68.77,30000.0,64.0208,64.0766,64.0208,64.058,30000.0
2013-09-19 12:15:00,68.75,68.8,68.74,68.77,54000.0,64.0394,64.086,64.0301,64.058,54000.0
2013-09-19 12:20:00,68.78,68.78,68.66,68.7,47000.0,64.0673,64.0673,63.9556,63.9928,47000.0
2013-09-19 12:25:00,68.69,68.74,68.69,68.72,10000.0,63.9835,64.0301,63.9835,64.0114,10000.0
2013-09-19 12:30:00,68.69,68.74,68.67,68.73,37000.0,63.9835,64.0301,63.9649,64.0208,37000.0
2013-09-19 12:35:00,68.74,68.81,68.74,68.8,14000.0,64.0301,64.0953,64.0301,64.086,14000.0
2013-09-19 12:40:00,68.8,68.86,68.8,68.84,23000.0,64.086,64.1419,64.086,64.1232,23000.0
2013-09-19 12:45:00,68.82,68.87,68.82,68.86,15000.0,64.1046,64.1512,64.1046,64.1419,15000.0
2013-09-19 12:50:00,68.85,68.85,68.77,68.77,30000.0,64.1325,64.1325,64.058,64.058,30000.0
2013-09-19 12:55:00,68.78,68.78,68.71,68.74,10000.0,64.0673,64.0673,64.0021,64.0301,10000.0
2013-09-19 13:00:00,68.69,68.72,68.66,68.71,49000.0,63.9835,64.0114,63.9556,64.0021,49000.0
2013-09-19 13:05:00,68.68,68.71,68.66,68.66,11000.0,63.9742,64.0021,63.9556,63.9556,11000.0
2013-09-19 13:10:00,68.68,68.76,68.67,68.72,16000.0,63.9742,64.0487,63.9649,64.0114,16000.0
2013-09-19 13:15:00,68.72,68.77,68.72,68.77,10000.0,64.0114,64.058,64.0114,64.058,10000.0
2013-09-19 13:20:00,68.76,68.77,68.75,68.77,6000.0,64.0487,64.058,64.0394,64.058,6000.0
2013-09-19 13:25:00,68.76,68.76,68.73,68.73,3000.0,64.0487,64.0487,64.0208,64.0208,3000.0
2013-09-19 13:30:00,68.72,68.73,68.68,68.69,19000.0,64.0114,64.0208,63.9742,63.9835,19000.0
2013-09-19 13:35:00,68.69,68.76,68.64,68.76,49000.0,63.9835,64.0487,63.9369,64.0487,49000.0
2013-09-19 13:40:00,68.76,68.8,68.71,68.72,14000.0,64.0487,64.086,64.0021,64.0114,14000.0
2013-09-19 13:45:00,68.74,68.8,68.72,68.75,71000.0,64.0301,64.086,64.0114,64.0394,71000.0
2013-09-19 13:50:00,68.76,68.76,68.66,68.7,49000.0,64.0487,64.0487,63.9556,63.9928,49000.0
2013-09-19 13:55:00,68.71,68.72,68.62,68.63,34000.0,64.0021,64.0114,63.9183,63.9276,34000.0
2013-09-19 14:00:00,68.64,68.67,68.61,68.65,63000.0,63.9369,63.9649,63.909,63.9462,63000.0
2013-09-19 14:05:00,68.66,68.67,68.64,68.67,11000.0,63.9556,63.9649,63.9369,63.9649,11000.0
2013-09-19 14:10:00,68.67,68.7,68.61,68.7,46000.0,63.9649,63.9928,63.909,63.9928,46000.0
2013-09-19 14:15:00,68.67,68.77,68.67,68.69,39000.0,63.9649,64.058,63.9649,63.9835,39000.0
2013-09-19 14:20:00,68.67,68.71,68.66,68.67,20000.0,63.9649,64.0021,63.9556,63.9649,20000.0
2013-09-19 14:25:00,68.62,68.64,68.52,68.52,43000.0,63.9183,63.9369,63.8251,63.8251,43000.0
2013-09-19 14:30:00,68.51,68.57,68.51,68.57,38000.0,63.8158,63.8717,63.8158,63.8717,38000.0
2013-09-19 14:35:00,68.56,68.65,68.56,68.65,36000.0,63.8624,63.9462,63.8624,63.9462,36000.0
2013-09-19 14:40:00,68.64,68.66,68.62,68.65,29000.0,63.9369,63.9556,63.9183,63.9462,29000.0
2013-09-19 14:45:00,68.64,68.7,68.64,68.67,23000.0,63.9369,63.9928,63.9369,63.9649,23000.0
2013-09-19 14:50:00,68.64,68.67,68.64,68.64,8000.0,63.9369,63.9649,63.9369,63.9369,8000.0
2013-09-19 14:55:00,68.64,68.68,68.61,68.67,17000.0,63.9369,63.9742,63.909,63.9649,17000.0
2013-09-19 15:00:00,68.69,68.69,68.64,68.64,17000.0,63.9835,63.9835,63.9369,63.9369,17000.0
2013-09-19 15:05:00,68.64,68.73,68.64,68.69,72000.0,63.9369,64.0208,63.9369,63.9835,72000.0
2013-09-19 15:10:00,68.69,68.7,68.65,68.68,50000.0,63.9835,63.9928,63.9462,63.9742,50000.0
2013-09-19 15:15:00,68.7,68.71,68.67,68.67,27000.0,63.9928,64.0021,63.9649,63.9649,27000.0
2013-09-19 15:20:00,68.67,68.77,68.65,68.74,61000.0,63.9649,64.058,63.9462,64.0301,61000.0
2013-09-19 15:25:00,68.72,68.77,68.69,68.73,40000.0,64.0114,64.058,63.9835,64.0208,40000.0
2013-09-19 15:30:00,68.73,68.77,68.68,68.75,50000.0,64.0208,64.058,63.9742,64.0394,50000.0
2013-09-19 15:35:00,68.73,68.74,68.68,68.69,24000.0,64.0208,64.0301,63.9742,63.9835,24000.0
2013-09-19 15:40:00,68.68,68.74,68.68,68.74,47000.0,63.9742,64.0301,63.9742,64.0301,47000.0
2013-09-19 15:45:00,68.72,68.73,68.61,68.66,71000.0,64.0114,64.0208,63.909,63.9556,71000.0
2013-09-19 15:50:00,68.64,68.69,68.55,68.58,172000.0,63.9369,63.9835,63.8531,63.881,172000.0
2013-09-19 15:55:00,68.58,68.62,68.55,68.56,229000.0,63.881,63.9183,63.8531,63.8624,229000.0
2013-09-20 09:30:00,68.97,68.97,68.67,68.75,854000.0,64.2443,64.2443,63.9649,64.0394,854000.0
2013-09-20 09:35:00,68.76,68.91,68.61,68.9,117000.0,64.0487,64.1884,63.909,64.1791,117000.0
2013-09-20 09:40:00,68.86,68.88,68.67,68.76,73000.0,64.1419,64.1605,63.9649,64.0487,73000.0
2013-09-20 09:45:00,68.71,68.73,68.45,68.5,106000.0,64.0021,64.0208,63.7599,63.8065,106000.0
2013-09-20 09:50:00,68.5,68.74,68.42,68.42,85000.0,63.8065,64.0301,63.732,63.732,85000.0
2013-09-20 09:55:00,68.48,68.55,68.31,68.55,138000.0,63.7879,63.8531,63.6295,63.8531,138000.0
2013-09-20 10:00:00,68.54,68.6,68.53,68.53,32000.0,63.8438,63.8997,63.8345,63.8345,32000.0
2013-09-20 10:05:00,68.52,68.52,68.38,68.42,77000.0,63.8251,63.8251,63.6947,63.732,77000.0
2013-09-20 10:10:00,68.43,68.57,68.43,68.55,81000.0,63.7413,63.8717,63.7413,63.8531,81000.0
2013-09-20 10:15:00,68.59,68.68,68.54,68.65,44000.0,63.8904,63.9742,63.8438,63.9462,44000.0
2013-09-20 10:20:00,68.65,68.7,68.59,68.59,84000.0,63.9462,63.9928,63.8904,63.8904,84000.0
2013-09-20 10:25:00,68.6,68.63,68.57,68.6,62000.0,63.8997,63.9276,63.8717,63.8997,62000.0
2013-09-20 10:30:00,68.59,68.69,68.59,68.66,96000.0,63.8904,63.9835,63.8904,63.9556,96000.0
2013-09-20 10:35:00,68.69,68.71,68.65,68.71,62000.0,63.9835,64.0021,63.9462,64.0021,62000.0
2013-09-20 10:40:00,68.71,68.76,68.68,68.75,21000.0,64.0021,64.0487,63.9742,64.0394,21000.0
2013-09-20 10:45:00,68.74,68.75,68.61,68.71,43000.0,64.0301,64.0394,63.909,64.0021,43000.0
2013-09-20 10:50:00,68.72,68.72,68.64,68.66,13000.0,64.0114,64.0114,63.9369,63.9556,13000.0
2013-09-20 10:55:00,68.68,68.69,68.64,68.66,24000.0,63.9742,63.9835,63.9369,63.9556,24000.0
2013-09-20 11:00:00,68.66,68.69,68.63,68.63,31000.0,63.9556,63.9835,63.9276,63.9276,31000.0
2013-09-20 11:05:00,68.63,68.63,68.59,68.59,21000.0,63.9276,63.9276,63.8904,63.8904,21000.0
2013-09-20 11:10:00,68.64,68.64,68.55,68.6,48000.0,63.9369,63.9369,63.8531,63.8997,48000.0
2013-09-20 11:15:00,68.55,68.63,68.54,68.62,26000.0,63.8531,63.9276,63.8438,63.9183,26000.0
2013-09-20 11:20:00,68.62,68.64,68.55,68.55,25000.0,63.9183,63.9369,63.8531,63.8531,25000.0
2013-09-20 11:25:00,68.54,68.55,68.5,68.52,35000.0,63.8438,63.8531,63.8065,63.8251,35000.0
2013-09-20 11:30:00,68.54,68.55,68.5,68.52,41000.0,63.8438,63.8531,63.8065,63.8251,41000.0
2013-09-20 11:35:00,68.51,68.51,68.47,68.48,18000.0,63.8158,63.8158,63.7786,63.7879,18000.0
2013-09-20 11:40:00,68.49,68.54,68.47,68.5,20000.0,63.7972,63.8438,63.7786,63.8065,20000.0
2013-09-20 11:45:00,68.53,68.53,68.49,68.51,25000.0,63.8345,63.8345,63.7972,63.8158,25000.0
2013-09-20 11:50:00,68.48,68.5,68.41,68.42,34000.0,63.7879,63.8065,63.7227,63.732,34000.0
2013-09-20 11:55:00,68.4,68.41,68.35,68.37,50000.0,63.7134,63.7227,63.6668,63.6854,50000.0
2013-09-20 12:00:00,68.35,68.41,68.35,68.4,24000.0,63.6668,63.7227,63.6668,63.7134,24000.0
2013-09-20 12:05:00,68.43,68.43,68.37,68.37,51000.0,63.7413,63.7413,63.6854,63.6854,51000.0
2013-09-20 12:10:00,68.39,68.39,68.38,68.38,9000.0,63.7041,63.7041,63.6947,63.6947,9000.0
2013-09-20 12:15:00,68.38,68.42,68.35,68.38,78000.0,63.6947,63.732,63.6668,63.6947,78000.0
2013-09-20 12:20:00,68.35,68.35,68.27,68.27,40000.0,63.6668,63.6668,63.5923,63.5923,40000.0
2013-09-20 12:25:00,68.29,68.37,68.25,68.34,25000.0,63.6109,63.6854,63.5736,63.6575,25000.0
2013-09-20 12:30:00,68.33,68.37,68.31,68.32,101000.0,63.6482,63.6854,63.6295,63.6389,101000.0
2013-09-20 12:35:00,68.32,68.39,68.31,68.33,81000.0,63.6389,63.7041,63.6295,63.6482,81000.0
2013-09-20 12:40:00,68.36,68.44,68.36,68.44,24000.0,63.6761,63.7506,63.6761,63.7506,24000.0
2013-09-20 12:45:00,68.44,68.46,68.39,68.46,31000.0,63.7506,63.7693,63.7041,63.7693,31000.0
2013-09-20 12:50:00,68.45,68.49,68.42,68.47,60000.0,63.7599,63.7972,63.732,63.7786,60000.0
2013-09-20 12:55:00,68.45,68.52,68.45,68.52,32000.0,63.7599,63.8251,63.7599,63.8251,32000.0
2013-09-20 13:00:00,68.55,68.55,68.5,68.5,48000.0,63.8531,63.8531,63.8065,63.8065,48000.0
2013-09-20 13:05:00,68.46,68.46,68.38,68.38,15000.0,63.7693,63.7693,63.6947,63.6947,15000.0
2013-09-20 13:10:00,68.39,68.39,68.32,68.32,27000.0,63.7041,63.7041,63.6389,63.6389,27000.0
2013-09-20 13:15:00,68.31,68.4,68.31,68.4,29000.0,63.6295,63.7134,63.6295,63.7134,29000.0
2013-09-20 13:20:00,68.41,68.42,68.39,68.4,12000.0,63.7227,63.732,63.7041,63.7134,12000.0
2013-09-20 13:25:00,68.39,68.4,68.35,68.37,16000.0,63.7041,63.7134,63.6668,63.6854,16000.0
2013-09-20 13:30:00,68.36,68.36,68.32,68.33,17000.0,63.6761,63.6761,63.6389,63.6482,17000.0
2013-09-20 13:35:00,68.35,68.41,68.35,68.39,34000.0,63.6668,63.7227,63.6668,63.7041,34000.0
2013-09-20 13:40:00,68.36,68.36,68.3,68.3,43000.0,63.6761,63.6761,63.6202,63.6202,43000.0
2013-09-20 13:45:00,68.32,68.37,68.31,68.35,44000.0,63.6389,63.6854,63.6295,63.6668,44000.0
2013-09-20 13:50:00,68.35,68.4,68.35,68.37,18000.0,63.6668,63.7134,63.6668,63.6854,18000.0
2013-09-20 13:55:00,68.39,68.39,68.33,68.37,15000.0,63.7041,63.7041,63.6482,63.6854,15000.0
2013-09-20 14:00:00,68.37,68.37,68.33,68.37,10000.0,63.6854,63.6854,63.6482,63.6854,10000.0
2013-09-20 14:05:00,68.37,68.42,68.35,68.42,16000.0,63.6854,63.732,63.6668,63.732,16000.0
2013-09-20 14:10:00,68.42,68.43,68.4,68.4,20000.0,63.732,63.7413,63.7134,63.7134,20000.0
2013-09-20 14:15:00,68.4,68.46,68.39,68.46,15000.0,63.7134,63.7693,63.7041,63.7693,15000.0
2013-09-20 14:20:00,68.46,68.49,68.42,68.49,22000.0,63.7693,63.7972,63.732,63.7972,22000.0
2013-09-20 14:25:00,68.47,68.53,68.46,68.51,39000.0,63.7786,63.8345,63.7693,63.8158,39000.0
2013-09-20 14:30:00,68.51,68.52,68.49,68.5,33000.0,63.8158,63.8251,63.7972,63.8065,33000.0
2013-09-20 14:35:00,68.47,68.5,68.44,68.47,67000.0,63.7786,63.8065,63.7506,63.7786,67000.0
2013-09-20 14:40:00,68.47,68.49,68.4,68.41,43000.0,63.7786,63.7972,63.7134,63.7227,43000.0
2013-09-20 14:45:00,68.4,68.43,68.4,68.41,61000.0,63.7134,63.7413,63.7134,63.7227,61000.0
2013-09-20 14:50:00,68.4,68.45,68.4,68.45,9000.0,63.7134,63.7599,63.7134,63.7599,9000.0
2013-09-20 14:55:00,68.45,68.5,68.42,68.44,49000.0,63.7599,63.8065,63.732,63.7506,49000.0
2013-09-20 15:00:00,68.48,68.49,68.42,68.42,52000.0,63.7879,63.7972,63.732,63.732,52000.0
2013-09-20 15:05:00,68.43,68.46,68.42,68.45,47000.0,63.7413,63.7693,63.732,63.7599,47000.0
2013-09-20 15:10:00,68.45,68.49,68.42,68.46,26000.0,63.7599,63.7972,63.732,63.7693,26000.0
2013-09-20 15:15:00,68.47,68.49,68.44,68.46,31000.0,63.7786,63.7972,63.7506,63.7693,31000.0
2013-09-20 15:20:00,68.48,68.5,68.41,68.41,43000.0,63.7879,63.8065,63.7227,63.7227,43000.0
2013-09-20 15:25:00,68.44,68.51,68.42,68.44,66000.0,63.7506,63.8158,63.732,63.7506,66000.0
2013-09-20 15:30:00,68.45,68.51,68.45,68.45,59000.0,63.7599,63.8158,63.7599,63.7599,59000.0
2013-09-20 15:35:00,68.44,68.51,68.43,68.45,79000.0,63.7506,63.8158,63.7413,63.7599,79000.0
2013-09-20 15:40:00,68.46,68.54,68.46,68.53,55000.0,63.7693,63.8438,63.7693,63.8345,55000.0
2013-09-20 15:45:00,68.53,68.58,68.44,68.51,148000.0,63.8345,63.881,63.7506,63.8158,148000.0
2013-09-20 15:50:00,68.54,68.65,68.5,68.51,212000.0,63.8438,63.9462,63.8065,63.8158,212000.0
2013-09-20 15:55:00,68.54,68.61,68.51,68.58,205000.0,63.8438,63.909,63.8158,63.881,205000.0
2013-09-23 09:30:00,68.54,68.67,68.42,68.55,109000.0,63.8438,63.9649,63.732,63.8531,109000.0
2013-09-23 09:35:00,68.47,68.72,68.47,68.63,40000.0,63.7786,64.0114,63.7786,63.9276,40000.0
2013-09-23 09:40:00,68.63,68.72,68.58,68.63,51000.0,63.9276,64.0114,63.881,63.9276,51000.0
2013-09-23 09:45:00,68.67,68.9,68.64,68.9,104000.0,63.9649,64.1791,63.9369,64.1791,104000.0
2013-09-23 09:50:00,68.88,69.0,68.88,68.98,126000.0,64.1605,64.2723,64.1605,64.2536,126000.0
2013-09-23 09:55:00,68.95,68.97,68.69,68.7,124000.0,64.2257,64.2443,63.9835,63.9928,124000.0
2013-09-23 10:00:00,68.7,68.7,68.53,68.7,104000.0,63.9928,63.9928,63.8345,63.9928,104000.0
2013-09-23 10:05:00,68.72,68.75,68.62,68.65,69000.0,64.0114,64.0394,63.9183,63.9462,69000.0
2013-09-23 10:10:00,68.7,68.7,68.55,68.55,47000.0,63.9928,63.9928,63.8531,63.8531,47000.0
2013-09-23 10:15:00,68.53,68.57,68.53,68.57,30000.0,63.8345,63.8717,63.8345,63.8717,30000.0
2013-09-23 10:20:00,68.56,68.59,68.51,68.53,53000.0,63.8624,63.8904,63.8158,63.8345,53000.0
2013-09-23 10:25:00,68.52,68.58,68.45,68.52,47000.0,63.8251,63.881,63.7599,63.8251,47000.0
2013-09-23 10:30:00,68.48,68.53,68.45,68.5,69000.0,63.7879,63.8345,63.7599,63.8065,69000.0
2013-09-23 10:35:00,68.54,68.66,68.46,68.57,176000.0,63.8438,63.9556,63.7693,63.8717,176000.0
2013-09-23 10:40:00,68.58,68.58,68.45,68.49,398000.0,63.881,63.881,63.7599,63.7972,398000.0
2013-09-23 10:45:00,68.45,68.47,68.32,68.47,80000.0,63.7599,63.7786,63.6389,63.7786,80000.0
2013-09-23 10:50:00,68.4,68.44,68.25,68.29,63000.0,63.7134,63.7506,63.5736,63.6109,63000.0
2013-09-23 10:55:00,68.24,68.24,68.08,68.2,87000.0,63.5643,63.5643,63.4153,63.5271,87000.0
2013-09-23 11:00:00,68.18,68.27,68.15,68.23,50000.0,63.5084,63.5923,63.4805,63.555,50000.0
2013-09-23 11:05:00,68.19,68.25,68.17,68.17,38000.0,63.5178,63.5736,63.4991,63.4991,38000.0
2013-09-23 11:10:00,68.17,68.17,68.07,68.17,68000.0,63.4991,63.4991,63.406,63.4991,68000.0
2013-09-23 11:15:00,68.09,68.18,68.01,68.11,105000.0,63.4246,63.5084,63.3501,63.4432,105000.0
2013-09-23 11:20:00,68.09,68.13,68.06,68.11,29000.0,63.4246,63.4619,63.3967,63.4432,29000.0
2013-09-23 11:25:00,68.08,68.18,68.01,68.18,44000.0,63.4153,63.5084,63.3501,63.5084,44000.0
2013-09-23 11:30:00,68.19,68.22,68.15,68.17,24000.0,63.5178,63.5457,63.4805,63.4991,24000.0
2013-09-23 11:35:00,68.2,68.23,68.15,68.23,87000.0,63.5271,63.555,63.4805,63.555,87000.0
2013-09-23 11:40:00,68.21,68.24,68.17,68.19,77000.0,63.5364,63.5643,63.4991,63.5178,77000.0
2013-09-23 11:45:00,68.2,68.26,68.15,68.23,47000.0,63.5271,63.583,63.4805,63.555,47000.0
2013-09-23 11:50:00,68.22,68.24,68.2,68.21,10000.0,63.5457,63.5643,63.5271,63.5364,10000.0
2013-09-23 11:55:00,68.23,68.25,68.21,68.21,6000.0,63.555,63.5736,63.5364,63.5364,6000.0
2013-09-23 12:00:00,68.2,68.25,68.2,68.25,8000.0,63.5271,63.5736,63.5271,63.5736,8000.0
2013-09-23 12:05:00,68.29,68.37,68.27,68.3,47000.0,63.6109,63.6854,63.5923,63.6202,47000.0
2013-09-23 12:10:00,68.3,68.4,68.28,68.39,29000.0,63.6202,63.7134,63.6016,63.7041,29000.0
2013-09-23 12:15:00,68.39,68.41,68.34,68.34,12000.0,63.7041,63.7227,63.6575,63.6575,12000.0
2013-09-23 12:20:00,68.34,68.39,68.32,68.39,9000.0,63.6575,63.7041,63.6389,63.7041,9000.0
2013-09-23 12:25:00,68.38,68.4,68.34,68.34,13000.0,63.6947,63.7134,63.6575,63.6575,13000.0
2013-09-23 12:30:00,68.4,68.45,68.4,68.42,22000.0,63.7134,63.7599,63.7134,63.732,22000.0
2013-09-23 12:35:00,68.43,68.49,68.43,68.45,26000.0,63.7413,63.7972,63.7413,63.7599,26000.0
2013-09-23 12:40:00,68.49,68.56,68.48,68.5,32000.0,63.7972,63.8624,63.7879,63.8065,32000.0
2013-09-23 12:45:00,68.53,68.62,68.53,68.57,20000.0,63.8345,63.9183,63.8345,63.8717,20000.0
2013-09-23 12:50:00,68.61,68.61,68.55,68.61,19000.0,63.909,63.909,63.8531,63.909,19000.0
2013-09-23 12:55:00,68.6,68.65,68.59,68.64,41000.0,63.8997,63.9462,63.8904,63.9369,41000.0
2013-09-23 13:00:00,68.63,68.65,68.61,68.65,21000.0,63.9276,63.9462,63.909,63.9462,21000.0
2013-09-23 13:05:00,68.63,68.65,68.56,68.56,28000.0,63.9276,63.9462,63.8624,63.8624,28000.0
2013-09-23 13:10:00,68.55,68.57,68.49,68.5,31000.0,63.8531,63.8717,63.7972,63.8065,31000.0
2013-09-23 13:15:00,68.5,68.55,68.48,68.52,43000.0,63.8065,63.8531,63.7879,63.8251,43000.0
2013-09-23 13:20:00,68.51,68.55,68.45,68.47,33000.0,63.8158,63.8531,63.7599,63.7786,33000.0
2013-09-23 13:25:00,68.47,68.5,68.44,68.5,16000.0,63.7786,63.8065,63.7506,63.8065,16000.0
2013-09-23 13:30:00,68.5,68.53,68.46,68.5,27000.0,63.8065,63.8345,63.7693,63.8065,27000.0
2013-09-23 13:35:00,68.51,68.55,68.49,68.53,16000.0,63.8158,63.8531,63.7972,63.8345,16000.0
2013-09-23 13:40:00,68.59,68.59,68.53,68.54,23000.0,63.8904,63.8904,63.8345,63.8438,23000.0
2013-09-23 13:45:00,68.53,68.59,68.53,68.59,14000.0,63.8345,63.8904,63.8345,63.8904,14000.0
2013-09-23 13:50:00,68.61,68.67,68.61,68.63,49000.0,63.909,63.9649,63.909,63.9276,49000.0
2013-09-23 13:55:00,68.63,68.69,68.61,68.63,10000.0,63.9276,63.9835,63.909,63.9276,10000.0
2013-09-23 14:00:00,68.66,68.68,68.57,68.6,29000.0,63.9556,63.9742,63.8717,63.8997,29000.0
2013-09-23 14:05:00,68.63,68.72,68.63,68.67,45000.0,63.9276,64.0114,63.9276,63.9649,45000.0
2013-09-23 14:10:00,68.69,68.72,68.66,68.66,9000.0,63.9835,64.0114,63.9556,63.9556,9000.0
2013-09-23 14:15:00,68.63,68.63,68.56,68.57,23000.0,63.9276,63.9276,63.8624,63.8717,23000.0
2013-09-23 14:20:00,68.55,68.6,68.5,68.5,17000.0,63.8531,63.8997,63.8065,63.8065,17000.0
2013-09-23 14:25:00,68.51,68.52,68.41,68.5,28000.0,63.8158,63.8251,63.7227,63.8065,28000.0
2013-09-23 14:30:00,68.46,68.51,68.46,68.48,22000.0,63.7693,63.8158,63.7693,63.7879,22000.0
2013-09-23 14:35:00,68.53,68.54,68.45,68.51,16000.0,63.8345,63.8438,63.7599,63.8158,16000.0
2013-09-23 14:40:00,68.47,68.51,68.45,68.49,17000.0,63.7786,63.8158,63.7599,63.7972,17000.0
2013-09-23 14:45:00,68.5,68.53,68.45,68.45,15000.0,63.8065,63.8345,63.7599,63.7599,15000.0
2013-09-23 14:50:00,68.43,68.5,68.42,68.5,17000.0,63.7413,63.8065,63.732,63.8065,17000.0
2013-09-23 14:55:00,68.55,68.56,68.49,68.52,42000.0,63.8531,63.8624,63.7972,63.8251,42000.0
2013-09-23 15:00:00,68.54,68.54,68.34,68.34,118000.0,63.8438,63.8438,63.6575,63.6575,118000.0
2013-09-23 15:05:00,68.37,68.42,68.36,68.36,35000.0,63.6854,63.732,63.6761,63.6761,35000.0
2013-09-23 15:10:00,68.39,68.43,68.3,68.32,37000.0,63.7041,63.7413,63.6202,63.6389,37000.0
2013-09-23 15:15:00,68.32,68.42,68.32,68.42,33000.0,63.6389,63.732,63.6389,63.732,33000.0
2013-09-23 15:20:00,68.42,68.46,68.34,68.38,63000.0,63.732,63.7693,63.6575,63.6947,63000.0
2013-09-23 15:25:00,68.37,68.39,68.32,68.32,31000.0,63.6854,63.7041,63.6389,63.6389,31000.0
2013-09-23 15:30:00,68.3,68.41,68.29,68.41,53000.0,63.6202,63.7227,63.6109,63.7227,53000.0
2013-09-23 15:35:00,68.41,68.48,68.4,68.48,55000.0,63.7227,63.7879,63.7134,63.7879,55000.0
2013-09-23 15:40:00,68.48,68.48,68.4,68.4,59000.0,63.7879,63.7879,63.7134,63.7134,59000.0
2013-09-23 15:45:00,68.41,68.48,68.33,68.36,87000.0,63.7227,63.7879,63.6482,63.6761,87000.0
2013-09-23 15:50:00,68.39,68.46,68.35,68.44,92000.0,63.7041,63.7693,63.6668,63.7506,92000.0
2013-09-23 15:55:00,68.42,68.44,68.29,68.37,151000.0,63.732,63.7506,63.6109,63.6854,151000.0
2013-09-24 09:30:00,68.25,68.68,68.14,68.34,64000.0,63.5736,63.9742,63.4712,63.6575,64000.0
2013-09-24 09:35:00,68.35,68.35,68.0,68.16,95000.0,63.6668,63.6668,63.3408,63.4898,95000.0
2013-09-24 09:40:00,68.1,68.12,67.91,68.08,108000.0,63.4339,63.4526,63.2569,63.4153,108000.0
2013-09-24 09:45:00,68.1,68.2,68.09,68.1,35000.0,63.4339,63.5271,63.4246,63.4339,35000.0
2013-09-24 09:50:00,68.1,68.12,67.91,67.91,67000.0,63.4339,63.4526,63.2569,63.2569,67000.0
2013-09-24 09:55:00,67.91,68.12,67.91,68.07,35000.0,63.2569,63.4526,63.2569,63.406,35000.0
2013-09-24 10:00:00,68.07,68.11,67.89,67.93,56000.0,63.406,63.4432,63.2383,63.2756,56000.0
2013-09-24 10:05:00,67.94,68.15,67.94,68.09,59000.0,63.2849,63.4805,63.2849,63.4246,59000.0
2013-09-24 10:10:00,68.13,68.13,67.83,67.87,62000.0,63.4619,63.4619,63.1824,63.2197,62000.0
2013-09-24 10:15:00,67.87,68.03,67.85,67.92,34000.0,63.2197,63.3687,63.2011,63.2663,34000.0
2013-09-24 10:20:00,67.91,68.01,67.85,67.93,47000.0,63.2569,63.3501,63.2011,63.2756,47000.0
2013-09-24 10:25:00,67.91,68.04,67.84,68.02,54000.0,63.2569,63.378,63.1917,63.3594,54000.0
2013-09-24 10:30:00,68.02,68.15,67.92,68.01,101000.0,63.3594,63.4805,63.2663,63.3501,101000.0
2013-09-24 10:35:00,68.04,68.21,68.03,68.2,84000.0,63.378,63.5364,63.3687,63.5271,84000.0
2013-09-24 10:40:00,68.27,68.59,68.22,68.56,220000.0,63.5923,63.8904,63.5457,63.8624,220000.0
2013-09-24 10:45:00,68.52,68.62,68.46,68.46,55000.0,63.8251,63.9183,63.7693,63.7693,55000.0
2013-09-24 10:50:00,68.47,68.54,68.47,68.51,61000.0,63.7786,63.8438,63.7786,63.8158,61000.0
2013-09-24 10:55:00,68.5,68.59,68.47,68.53,64000.0,63.8065,63.8904,63.7786,63.8345,64000.0
2013-09-24 11:00:00,68.59,68.76,68.59,68.71,40000.0,63.8904,64.0487,63.8904,64.0021,40000.0
2013-09-24 11:05:00,68.71,68.76,68.68,68.72,64000.0,64.0021,64.0487,63.9742,64.0114,64000.0
2013-09-24 11:10:00,68.7,68.7,68.61,68.65,36000.0,63.9928,63.9928,63.909,63.9462,36000.0
2013-09-24 11:15:00,68.68,68.71,68.65,68.71,16000.0,63.9742,64.0021,63.9462,64.0021,16000.0
2013-09-24 11:20:00,68.71,68.71,68.63,68.63,45000.0,64.0021,64.0021,63.9276,63.9276,45000.0
2013-09-24 11:25:00,68.65,68.67,68.46,68.46,85000.0,63.9462,63.9649,63.7693,63.7693,85000.0
2013-09-24 11:30:00,68.51,68.51,68.42,68.43,77000.0,63.8158,63.8158,63.732,63.7413,77000.0
2013-09-24 11:35:00,68.42,68.46,68.37,68.41,35000.0,63.732,63.7693,63.6854,63.7227,35000.0
2013-09-24 11:40:00,68.41,68.43,68.35,68.35,15000.0,63.7227,63.7413,63.6668,63.6668,15000.0
2013-09-24 11:45:00,68.35,68.38,68.34,68.35,18000.0,63.6668,63.6947,63.6575,63.6668,18000.0
2013-09-24 11:50:00,68.36,68.42,68.35,68.42,27000.0,63.6761,63.732,63.6668,63.732,27000.0
2013-09-24 11:55:00,68.4,68.44,68.37,68.42,30000.0,63.7134,63.7506,63.6854,63.732,30000.0
2013-09-24 12:00:00,68.43,68.43,68.38,68.43,13000.0,63.7413,63.7413,63.6947,63.7413,13000.0
2013-09-24 12:05:00,68.41,68.46,68.39,68.44,19000.0,63.7227,63.7693,63.7041,63.7506,19000.0
2013-09-24 12:10:00,68.46,68.49,68.45,68.46,27000.0,63.7693,63.7972,63.7599,63.7693,27000.0
2013-09-24 12:15:00,68.44,68.53,68.44,68.53,42000.0,63.7506,63.8345,63.7506,63.8345,42000.0
2013-09-24 12:20:00,68.55,68.67,68.55,68.62,41000.0,63.8531,63.9649,63.8531,63.9183,41000.0
2013-09-24 12:25:00,68.59,68.63,68.59,68.62,50000.0,63.8904,63.9276,63.8904,63.9183,50000.0
2013-09-24 12:30:00,68.64,68.64,68.61,68.64,18000.0,63.9369,63.9369,63.909,63.9369,18000.0
2013-09-24 12:35:00,68.64,68.72,68.63,68.68,105000.0,63.9369,64.0114,63.9276,63.9742,105000.0
2013-09-24 12:40:00,68.66,68.75,68.66,68.75,12000.0,63.9556,64.0394,63.9556,64.0394,12000.0
2013-09-24 12:45:00,68.7,68.77,68.7,68.76,35000.0,63.9928,64.058,63.9928,64.0487,35000.0
2013-09-24 12:50:00,68.75,68.78,68.72,68.73,35000.0,64.0394,64.0673,64.0114,64.0208,35000.0
2013-09-24 12:55:00,68.74,68.75,68.71,68.74,72000.0,64.0301,64.0394,64.0021,64.0301,72000.0
2013-09-24 13:00:00,68.74,68.79,68.73,68.77,28000.0,64.0301,64.0766,64.0208,64.058,28000.0
2013-09-24 13:05:00,68.76,68.76,68.71,68.74,124000.0,64.0487,64.0487,64.0021,64.0301,124000.0
2013-09-24 13:10:00,68.76,68.76,68.61,68.63,71000.0,64.0487,64.0487,63.909,63.9276,71000.0
2013-09-24 13:15:00,68.6,68.66,68.6,68.62,51000.0,63.8997,63.9556,63.8997,63.9183,51000.0
2013-09-24 13:20:00,68.62,68.73,68.62,68.7,28000.0,63.9183,64.0208,63.9183,63.9928,28000.0
2013-09-24 13:25:00,68.74,68.76,68.73,68.74,17000.0,64.0301,64.0487,64.0208,64.0301,17000.0
2013-09-24 13:30:00,68.73,68.75,68.66,68.66,60000.0,64.0208,64.0394,63.9556,63.9556,60000.0
2013-09-24 13:35:00,68.67,68.67,68.64,68.65,23000.0,63.9649,63.9649,63.9369,63.9462,23000.0
2013-09-24 13:40:00,68.67,68.67,68.63,68.64,12000.0,63.9649,63.9649,63.9276,63.9369,12000.0
2013-09-24 13:45:00,68.66,68.71,68.65,68.7,47000.0,63.9556,64.0021,63.9462,63.9928,47000.0
2013-09-24 13:50:00,68.71,68.72,68.67,68.69,48000.0,64.0021,64.0114,63.9649,63.9835,48000.0
2013-09-24 13:55:00,68.68,68.7,68.65,68.65,37000.0,63.9742,63.9928,63.9462,63.9462,37000.0
2013-09-24 14:00:00,68.66,68.66,68.64,68.64,23000.0,63.9556,63.9556,63.9369,63.9369,23000.0
2013-09-24 14:05:00,68.63,68.65,68.6,68.65,31000.0,63.9276,63.9462,63.8997,63.9462,31000.0
2013-09-24 14:10:00,68.69,68.69,68.64,68.68,22000.0,63.9835,63.9835,63.9369,63.9742,22000.0
2013-09-24 14:15:00,68.68,68.89,68.68,68.86,81000.0,63.9742,64.1698,63.9742,64.1419,81000.0
2013-09-24 14:20:00,68.85,68.87,68.77,68.81,39000.0,64.1325,64.1512,64.058,64.0953,39000.0
2013-09-24 14:25:00,68.78,68.85,68.74,68.85,40000.0,64.0673,64.1325,64.0301,64.1325,40000.0
2013-09-24 14:30:00,68.82,68.85,68.77,68.82,37000.0,64.1046,64.1325,64.058,64.1046,37000.0
2013-09-24 14:35:00,68.81,68.82,68.8,68.8,26000.0,64.0953,64.1046,64.086,64.086,26000.0
2013-09-24 14:40:00,68.8,68.88,68.8,68.88,38000.0,64.086,64.1605,64.086,64.1605,38000.0
2013-09-24 14:45:00,68.89,68.92,68.89,68.92,34000.0,64.1698,64.1977,64.1698,64.1977,34000.0
2013-09-24 14:50:00,68.9,69.0,68.88,68.98,117000.0,64.1791,64.2723,64.1605,64.2536,117000.0
2013-09-24 14:55:00,68.99,69.16,68.99,69.03,111000.0,64.2629,64.4213,64.2629,64.3002,111000.0
2013-09-24 15:00:00,69.05,69.1,68.96,69.03,128000.0,64.3188,64.3654,64.235,64.3002,128000.0
2013-09-24 15:05:00,69.03,69.05,68.97,69.04,89000.0,64.3002,64.3188,64.2443,64.3095,89000.0
2013-09-24 15:10:00,69.02,69.1,69.02,69.08,37000.0,64.2909,64.3654,64.2909,64.3468,37000.0
2013-09-24 15:15:00,69.09,69.17,69.05,69.08,131000.0,64.3561,64.4306,64.3188,64.3468,131000.0
2013-09-24 15:20:00,69.09,69.11,69.01,69.01,91000.0,64.3561,64.3747,64.2816,64.2816,91000.0
2013-09-24 15:25:00,69.02,69.04,68.89,68.98,186000.0,64.2909,64.3095,64.1698,64.2536,186000.0
2013-09-24 15:30:00,68.92,68.98,68.82,68.84,97000.0,64.1977,64.2536,64.1046,64.1232,97000.0
2013-09-24 15:35:00,68.84,68.86,68.77,68.81,114000.0,64.1232,64.1419,64.058,64.0953,114000.0
2013-09-24 15:40:00,68.83,68.83,68.76,68.78,149000.0,64.1139,64.1139,64.0487,64.0673,149000.0
2013-09-24 15:45:00,68.77,68.78,68.59,68.66,207000.0,64.058,64.0673,63.8904,63.9556,207000.0
2013-09-24 15:50:00,68.63,68.65,68.5,68.5,440000.0,63.9276,63.9462,63.8065,63.8065,440000.0
2013-09-24 15:55:00,68.5,68.56,68.5,68.54,458000.0,63.8065,63.8624,63.8065,63.8438,458000.0
2013-09-25 09:30:00,68.37,68.49,68.22,68.43,183000.0,63.6854,63.7972,63.5457,63.7413,183000.0
2013-09-25 09:35:00,68.4,68.4,68.23,68.28,63000.0,63.7134,63.7134,63.555,63.6016,63000.0
2013-09-25 09:40:00,68.23,68.6,68.22,68.55,82000.0,63.555,63.8997,63.5457,63.8531,82000.0
2013-09-25 09:45:00,68.52,68.55,68.38,68.4,104000.0,63.8251,63.8531,63.6947,63.7134,104000.0
2013-09-25 09:50:00,68.34,68.36,68.2,68.23,72000.0,63.6575,63.6761,63.5271,63.555,72000.0
2013-09-25 09:55:00,68.23,68.25,68.05,68.09,53000.0,63.555,63.5736,63.3874,63.4246,53000.0
2013-09-25 10:00:00,68.06,68.22,68.02,68.06,104000.0,63.3967,63.5457,63.3594,63.3967,104000.0
2013-09-25 10:05:00,68.08,68.29,68.05,68.07,156000.0,63.4153,63.6109,63.3874,63.406,156000.0
2013-09-25 10:10:00,68.08,68.16,68.03,68.04,66000.0,63.4153,63.4898,63.3687,63.378,66000.0
2013-09-25 10:15:00,68.07,68.1,67.96,67.98,123000.0,63.406,63.4339,63.3035,63.3221,123000.0
2013-09-25 10:20:00,67.95,68.03,67.92,68.01,86000.0,63.2942,63.3687,63.2663,63.3501,86000.0
2013-09-25 10:25:00,68.01,68.07,67.98,68.01,99000.0,63.3501,63.406,63.3221,63.3501,99000.0
2013-09-25 10:30:00,68.02,68.13,67.98,68.02,111000.0,63.3594,63.4619,63.3221,63.3594,111000.0
2013-09-25 10:35:00,68.07,68.08,67.9,67.96,172000.0,63.406,63.4153,63.2476,63.3035,172000.0
2013-09-25 10:40:00,67.98,68.09,67.98,68.06,96000.0,63.3221,63.4246,63.3221,63.3967,96000.0
2013-09-25 10:45:00,68.02,68.05,67.92,67.92,123000.0,63.3594,63.3874,63.2663,63.2663,123000.0
2013-09-25 10:50:00,67.93,68.0,67.92,67.97,32000.0,63.2756,63.3408,63.2663,63.3128,32000.0
2013-09-25 10:55:00,68.0,68.0,67.9,67.94,76000.0,63.3408,63.3408,63.2476,63.2849,76000.0
2013-09-25 11:00:00,67.94,67.98,67.84,67.88,84000.0,63.2849,63.3221,63.1917,63.229,84000.0
2013-09-25 11:05:00,67.9,67.91,67.83,67.85,98000.0,63.2476,63.2569,63.1824,63.2011,98000.0
2013-09-25 11:10:00,67.86,67.86,67.7,67.76,127000.0,63.2104,63.2104,63.0613,63.1172,127000.0
2013-09-25 11:15:00,67.88,67.96,67.79,67.88,174000.0,63.229,63.3035,63.1452,63.229,174000.0
2013-09-25 11:20:00,67.93,67.95,67.84,67.84,94000.0,63.2756,63.2942,63.1917,63.1917,94000.0
2013-09-25 11:25:00,67.85,67.9,67.81,67.84,80000.0,63.2011,63.2476,63.1638,63.1917,80000.0
2013-09-25 11:30:00,67.85,67.85,67.72,67.77,118000.0,63.2011,63.2011,63.08,63.1265,118000.0
2013-09-25 11:35:00,67.8,67.82,67.75,67.82,69000.0,63.1545,63.1731,63.1079,63.1731,69000.0
2013-09-25 11:40:00,67.79,67.83,67.7,67.71,97000.0,63.1452,63.1824,63.0613,63.0706,97000.0
2013-09-25 11:45:00,67.73,67.76,67.61,67.64,141000.0,63.0893,63.1172,62.9775,63.0054,141000.0
2013-09-25 11:50:00,67.66,67.72,67.61,67.72,81000.0,63.0241,63.08,62.9775,63.08,81000.0
2013-09-25 11:55:00,67.72,67.8,67.72,67.75,52000.0,63.08,63.1545,63.08,63.1079,52000.0
2013-09-25 12:00:00,67.75,67.75,67.64,67.72,80000.0,63.1079,63.1079,63.0054,63.08,80000.0
2013-09-25 12:05:00,67.68,67.74,67.68,67.69,35000.0,63.0427,63.0986,63.0427,63.052,35000.0
2013-09-25 12:10:00,67.7,67.78,67.68,67.76,73000.0,63.0613,63.1359,63.0427,63.1172,73000.0
2013-09-25 12:15:00,67.8,67.91,67.8,67.84,67000.0,63.1545,63.2569,63.1545,63.1917,67000.0
2013-09-25 12:20:00,67.83,67.83,67.68,67.71,64000.0,63.1824,63.1824,63.0427,63.0706,64000.0
2013-09-25 12:25:00,67.71,67.77,67.68,67.74,43000.0,63.0706,63.1265,63.0427,63.0986,43000.0
2013-09-25 12:30:00,67.76,67.79,67.71,67.79,39000.0,63.1172,63.1452,63.0706,63.1452,39000.0
2013-09-25 12:35:00,67.81,67.85,67.8,67.81,21000.0,63.1638,63.2011,63.1545,63.1638,21000.0
2013-09-25 12:40:00,67.81,67.81,67.76,67.79,26000.0,63.1638,63.1638,63.1172,63.1452,26000.0
2013-09-25 12:45:00,67.8,67.92,67.8,67.91,55000.0,63.1545,63.2663,63.1545,63.2569,55000.0
2013-09-25 12:50:00,67.9,67.9,67.73,67.74,30000.0,63.2476,63.2476,63.0893,63.0986,30000.0
2013-09-25 12:55:00,67.75,67.84,67.74,67.77,35000.0,63.1079,63.1917,63.0986,63.1265,35000.0
2013-09-25 13:00:00,67.79,67.85,67.77,67.85,34000.0,63.1452,63.2011,63.1265,63.2011,34000.0
2013-09-25 13:05:00,67.85,67.86,67.72,67.72,56000.0,63.2011,63.2104,63.08,63.08,56000.0
2013-09-25 13:10:00,67.72,67.77,67.68,67.74,79000.0,63.08,63.1265,63.0427,63.0986,79000.0
2013-09-25 13:15:00,67.74,67.75,67.68,67.72,49000.0,63.0986,63.1079,63.0427,63.08,49000.0
2013-09-25 13:20:00,67.72,67.72,67.65,67.65,27000.0,63.08,63.08,63.0148,63.0148,27000.0
2013-09-25 13:25:00,67.64,67.64,67.47,67.58,250000.0,63.0054,63.0054,62.8471,62.9496,250000.0
2013-09-25 13:30:00,67.58,67.63,67.49,67.5,163000.0,62.9496,62.9961,62.8657,62.875,163000.0
2013-09-25 13:35:00,67.51,67.51,67.26,67.26,250000.0,62.8844,62.8844,62.6515,62.6515,250000.0
2013-09-25 13:40:00,67.25,67.34,67.2,67.2,196000.0,62.6422,62.726,62.5956,62.5956,196000.0
2013-09-25 13:45:00,67.2,67.34,67.2,67.31,117000.0,62.5956,62.726,62.5956,62.6981,117000.0
2013-09-25 13:50:00,67.31,67.31,67.2,67.23,193000.0,62.6981,62.6981,62.5956,62.6235,193000.0
2013-09-25 13:55:00,67.25,67.41,67.23,67.35,138000.0,62.6422,62.7912,62.6235,62.7353,138000.0
2013-09-25 14:00:00,67.38,67.57,67.34,67.43,185000.0,62.7633,62.9402,62.726,62.8098,185000.0
2013-09-25 14:05:00,67.43,67.5,67.22,67.24,102000.0,62.8098,62.875,62.6142,62.6329,102000.0
2013-09-25 14:10:00,67.27,67.39,67.23,67.38,75000.0,62.6608,62.7726,62.6235,62.7633,75000.0
2013-09-25 14:15:00,67.38,67.45,67.38,67.39,39000.0,62.7633,62.8285,62.7633,62.7726,39000.0
2013-09-25 14:20:00,67.38,67.47,67.36,67.43,67000.0,62.7633,62.8471,62.7446,62.8098,67000.0
2013-09-25 14:25:00,67.42,67.45,67.37,67.42,21000.0,62.8005,62.8285,62.7539,62.8005,21000.0
2013-09-25 14:30:00,67.4,67.44,67.36,67.39,72000.0,62.7819,62.8191,62.7446,62.7726,72000.0
2013-09-25 14:35:00,67.39,67.5,67.35,67.38,148000.0,62.7726,62.875,62.7353,62.7633,148000.0
2013-09-25 14:40:00,67.35,67.48,67.3,67.42,134000.0,62.7353,62.8564,62.6887,62.8005,134000.0
2013-09-25 14:45:00,67.41,67.51,67.36,67.48,116000.0,62.7912,62.8844,62.7446,62.8564,116000.0
2013-09-25 14:50:00,67.48,67.48,67.39,67.43,68000.0,62.8564,62.8564,62.7726,62.8098,68000.0
2013-09-25 14:55:00,67.44,67.49,67.39,67.39,35000.0,62.8191,62.8657,62.7726,62.7726,35000.0
2013-09-25 15:00:00,67.41,67.47,67.38,67.47,64000.0,62.7912,62.8471,62.7633,62.8471,64000.0
2013-09-25 15:05:00,67.44,67.59,67.44,67.54,108000.0,62.8191,62.9589,62.8191,62.9123,108000.0
2013-09-25 15:10:00,67.53,67.62,67.53,67.58,93000.0,62.903,62.9868,62.903,62.9496,93000.0
2013-09-25 15:15:00,67.56,67.59,67.5,67.57,110000.0,62.9309,62.9589,62.875,62.9402,110000.0
2013-09-25 15:20:00,67.58,67.6,67.46,67.46,103000.0,62.9496,62.9682,62.8378,62.8378,103000.0
2013-09-25 15:25:00,67.44,67.48,67.37,67.41,147000.0,62.8191,62.8564,62.7539,62.7912,147000.0
2013-09-25 15:30:00,67.42,67.47,67.36,67.38,80000.0,62.8005,62.8471,62.7446,62.7633,80000.0
2013-09-25 15:35:00,67.39,67.44,67.27,67.4,185000.0,62.7726,62.8191,62.6608,62.7819,185000.0
2013-09-25 15:40:00,67.4,67.44,67.31,67.33,90000.0,62.7819,62.8191,62.6981,62.7167,90000.0
2013-09-25 15:45:00,67.31,67.33,67.24,67.26,182000.0,62.6981,62.7167,62.6329,62.6515,182000.0
2013-09-25 15:50:00,67.27,67.27,67.17,67.21,356000.0,62.6608,62.6608,62.5676,62.6049,356000.0
2013-09-25 15:55:00,67.22,67.26,67.18,67.21,498000.0,62.6142,62.6515,62.577,62.6049,498000.0
2013-09-26 09:30:00,67.52,67.58,67.37,67.58,117000.0,62.8937,62.9496,62.7539,62.9496,117000.0
2013-09-26 09:35:00,67.59,67.74,67.55,67.7,91000.0,62.9589,63.0986,62.9216,63.0613,91000.0
2013-09-26 09:40:00,67.7,67.72,67.55,67.72,91000.0,63.0613,63.08,62.9216,63.08,91000.0
2013-09-26 09:45:00,67.7,67.9,67.69,67.9,105000.0,63.0613,63.2476,63.052,63.2476,105000.0
2013-09-26 09:50:00,67.98,67.98,67.72,67.8,128000.0,63.3221,63.3221,63.08,63.1545,128000.0
2013-09-26 09:55:00,67.85,67.85,67.51,67.65,92000.0,63.2011,63.2011,62.8844,63.0148,92000.0
2013-09-26 10:00:00,67.63,67.82,67.6,67.77,40000.0,62.9961,63.1731,62.9682,63.1265,40000.0
2013-09-26 10:05:00,67.83,67.83,67.81,67.82,16000.0,63.1824,63.1824,63.1638,63.1731,16000.0
2013-09-26 10:10:00,67.84,67.84,67.77,67.78,18000.0,63.1917,63.1917,63.1265,63.1359,18000.0
2013-09-26 10:15:00,67.75,67.75,67.62,67.7,40000.0,63.1079,63.1079,62.9868,63.0613,40000.0
2013-09-26 10:20:00,67.63,67.7,67.59,67.69,90000.0,62.9961,63.0613,62.9589,63.052,90000.0
2013-09-26 10:25:00,67.69,67.82,67.61,67.61,47000.0,63.052,63.1731,62.9775,62.9775,47000.0
2013-09-26 10:30:00,67.67,67.68,67.59,67.59,21000.0,63.0334,63.0427,62.9589,62.9589,21000.0
2013-09-26 10:35:00,67.54,67.56,67.48,67.53,38000.0,62.9123,62.9309,62.8564,62.903,38000.0
2013-09-26 10:40:00,67.54,67.63,67.5,67.53,45000.0,62.9123,62.9961,62.875,62.903,45000.0
2013-09-26 10:45:00,67.52,67.53,67.4,67.45,49000.0,62.8937,62.903,62.7819,62.8285,49000.0
2013-09-26 10:50:00,67.46,67.46,67.33,67.37,33000.0,62.8378,62.8378,62.7167,62.7539,33000.0
2013-09-26 10:55:00,67.35,67.51,67.28,67.51,56000.0,62.7353,62.8844,62.6701,62.8844,56000.0
2013-09-26 11:00:00,67.52,67.52,67.35,67.35,30000.0,62.8937,62.8937,62.7353,62.7353,30000.0
2013-09-26 11:05:00,67.31,67.42,67.25,67.38,45000.0,62.6981,62.8005,62.6422,62.7633,45000.0
2013-09-26 11:10:00,67.41,67.6,67.41,67.59,25000.0,62.7912,62.9682,62.7912,62.9589,25000.0
2013-09-26 11:15:00,67.59,67.63,67.5,67.55,39000.0,62.9589,62.9961,62.875,62.9216,39000.0
2013-09-26 11:20:00,67.5,67.53,67.47,67.53,90000.0,62.875,62.903,62.8471,62.903,90000.0
2013-09-26 11:25:00,67.54,67.54,67.47,67.47,9000.0,62.9123,62.9123,62.8471,62.8471,9000.0
2013-09-26 11:30:00,67.46,67.46,67.39,67.43,4000.0,62.8378,62.8378,62.7726,62.8098,4000.0
2013-09-26 11:35:00,67.49,67.6,67.47,67.59,16000.0,62.8657,62.9682,62.8471,62.9589,16000.0
2013-09-26 11:40:00,67.57,67.59,67.5,67.5,24000.0,62.9402,62.9589,62.875,62.875,24000.0
2013-09-26 11:45:00,67.55,67.67,67.55,67.67,17000.0,62.9216,63.0334,62.9216,63.0334,17000.0
2013-09-26 11:50:00,67.65,67.65,67.56,67.57,16000.0,63.0148,63.0148,62.9309,62.9402,16000.0
2013-09-26 11:55:00,67.58,67.65,67.58,67.61,30000.0,62.9496,63.0148,62.9496,62.9775,30000.0
2013-09-26 12:00:00,67.61,67.64,67.59,67.63,45000.0,62.9775,63.0054,62.9589,62.9961,45000.0
2013-09-26 12:05:00,67.64,67.7,67.61,67.61,43000.0,63.0054,63.0613,62.9775,62.9775,43000.0
2013-09-26 12:10:00,67.59,67.69,67.59,67.69,24000.0,62.9589,63.052,62.9589,63.052,24000.0
2013-09-26 12:15:00,67.65,67.79,67.64,67.73,53000.0,63.0148,63.1452,63.0054,63.0893,53000.0
2013-09-26 12:20:00,67.73,67.78,67.73,67.77,13000.0,63.0893,63.1359,63.0893,63.1265,13000.0
2013-09-26 12:25:00,67.79,67.79,67.74,67.74,15000.0,63.1452,63.1452,63.0986,63.0986,15000.0
2013-09-26 12:30:00,67.77,67.8,67.73,67.73,66000.0,63.1265,63.1545,63.0893,63.0893,66000.0
2013-09-26 12:35:00,67.72,67.76,67.69,67.7,49000.0,63.08,63.1172,63.052,63.0613,49000.0
2013-09-26 12:40:00,67.72,67.78,67.7,67.78,27000.0,63.08,63.1359,63.0613,63.1359,27000.0
2013-09-26 12:45:00,67.72,67.75,67.71,67.75,11000.0,63.08,63.1079,63.0706,63.1079,11000.0
2013-09-26 12:50:00,67.73,67.73,67.62,67.65,55000.0,63.0893,63.0893,62.9868,63.0148,55000.0
2013-09-26 12:55:00,67.69,67.76,67.67,67.68,55000.0,63.052,63.1172,63.0334,63.0427,55000.0
2013-09-26 13:00:00,67.72,67.73,67.71,67.72,10000.0,63.08,63.0893,63.0706,63.08,10000.0
2013-09-26 13:05:00,67.74,67.85,67.74,67.85,48000.0,63.0986,63.2011,63.0986,63.2011,48000.0
2013-09-26 13:10:00,67.82,67.87,67.81,67.84,48000.0,63.1731,63.2197,63.1638,63.1917,48000.0
2013-09-26 13:15:00,67.84,67.9,67.83,67.88,144000.0,63.1917,63.2476,63.1824,63.229,144000.0
2013-09-26 13:20:00,67.88,67.89,67.81,67.85,37000.0,63.229,63.2383,63.1638,63.2011,37000.0
2013-09-26 13:25:00,67.87,67.9,67.86,67.87,34000.0,63.2197,63.2476,63.2104,63.2197,34000.0
2013-09-26 13:30:00,67.85,67.85,67.76,67.76,29000.0,63.2011,63.2011,63.1172,63.1172,29000.0
2013-09-26 13:35:00,67.77,67.77,67.74,67.75,11000.0,63.1265,63.1265,63.0986,63.1079,11000.0
2013-09-26 13:40:00,67.73,67.75,67.67,67.67,16000.0,63.0893,63.1079,63.0334,63.0334,16000.0
2013-09-26 13:45:00,67.66,67.67,67.63,67.63,44000.0,63.0241,63.0334,62.9961,62.9961,44000.0
2013-09-26 13:50:00,67.63,67.64,67.63,67.63,8000.0,62.9961,63.0054,62.9961,62.9961,8000.0
2013-09-26 13:55:00,67.64,67.66,67.64,67.66,31000.0,63.0054,63.0241,63.0054,63.0241,31000.0
2013-09-26 14:00:00,67.64,67.64,67.55,67.59,21000.0,63.0054,63.0054,62.9216,62.9589,21000.0
2013-09-26 14:05:00,67.56,67.62,67.51,67.61,61000.0,62.9309,62.9868,62.8844,62.9775,61000.0
2013-09-26 14:10:00,67.6,67.63,67.54,67.63,33000.0,62.9682,62.9961,62.9123,62.9961,33000.0
2013-09-26 14:15:00,67.59,67.7,67.59,67.62,15000.0,62.9589,63.0613,62.9589,62.9868,15000.0
2013-09-26 14:20:00,67.64,67.66,67.59,67.61,27000.0,63.0054,63.0241,62.9589,62.9775,27000.0
2013-09-26 14:25:00,67.64,67.7,67.64,67.67,44000.0,63.0054,63.0613,63.0054,63.0334,44000.0
2013-09-26 14:30:00,67.67,67.67,67.58,67.62,52000.0,63.0334,63.0334,62.9496,62.9868,52000.0
2013-09-26 14:35:00,67.65,67.65,67.61,67.61,17000.0,63.0148,63.0148,62.9775,62.9775,17000.0
2013-09-26 14:40:00,67.61,67.68,67.57,67.63,31000.0,62.9775,63.0427,62.9402,62.9961,31000.0
2013-09-26 14:45:00,67.63,67.63,67.57,67.57,27000.0,62.9961,62.9961,62.9402,62.9402,27000.0
2013-09-26 14:50:00,67.55,67.61,67.55,67.6,14000.0,62.9216,62.9775,62.9216,62.9682,14000.0
2013-09-26 14:55:00,67.58,67.66,67.58,67.65,24000.0,62.9496,63.0241,62.9496,63.0148,24000.0
2013-09-26 15:00:00,67.63,67.66,67.58,67.6,87000.0,62.9961,63.0241,62.9496,62.9682,87000.0
2013-09-26 15:05:00,67.62,67.66,67.59,67.66,41000.0,62.9868,63.0241,62.9589,63.0241,41000.0
2013-09-26 15:10:00,67.65,67.67,67.6,67.6,43000.0,63.0148,63.0334,62.9682,62.9682,43000.0
2013-09-26 15:15:00,67.65,67.68,67.64,67.67,12000.0,63.0148,63.0427,63.0054,63.0334,12000.0
2013-09-26 15:20:00,67.69,67.74,67.67,67.74,39000.0,63.052,63.0986,63.0334,63.0986,39000.0
2013-09-26 15:25:00,67.75,67.8,67.68,67.71,42000.0,63.1079,63.1545,63.0427,63.0706,42000.0
2013-09-26 15:30:00,67.71,67.75,67.66,67.71,29000.0,63.0706,63.1079,63.0241,63.0706,29000.0
2013-09-26 15:35:00,67.69,67.71,67.64,67.68,31000.0,63.052,63.0706,63.0054,63.0427,31000.0
2013-09-26 15:40:00,67.69,67.77,67.67,67.77,68000.0,63.052,63.1265,63.0334,63.1265,68000.0
2013-09-26 15:45:00,67.73,67.76,67.66,67.75,91000.0,63.0893,63.1172,63.0241,63.1079,91000.0
2013-09-26 15:50:00,67.74,67.74,67.66,67.67,69000.0,63.0986,63.0986,63.0241,63.0334,69000.0
2013-09-26 15:55:00,67.67,67.78,67.65,67.76,135000.0,63.0334,63.1359,63.0148,63.1172,135000.0
2013-09-27 09:30:00,67.74,67.74,67.51,67.65,110000.0,63.0986,63.0986,62.8844,63.0148,110000.0
2013-09-27 09:35:00,67.66,67.73,67.53,67.65,29000.0,63.0241,63.0893,62.903,63.0148,29000.0
2013-09-27 09:40:00,67.52,67.73,67.52,67.73,39000.0,62.8937,63.0893,62.8937,63.0893,39000.0
2013-09-27 09:45:00,67.63,67.8,67.63,67.7,68000.0,62.9961,63.1545,62.9961,63.0613,68000.0
2013-09-27 09:50:00,67.68,67.79,67.65,67.69,55000.0,63.0427,63.1452,63.0148,63.052,55000.0
2013-09-27 09:55:00,67.7,67.78,67.55,67.78,87000.0,63.0613,63.1359,62.9216,63.1359,87000.0
2013-09-27 10:00:00,67.75,67.75,67.55,67.64,56000.0,63.1079,63.1079,62.9216,63.0054,56000.0
2013-09-27 10:05:00,67.67,67.75,67.65,67.69,19000.0,63.0334,63.1079,63.0148,63.052,19000.0
2013-09-27 10:10:00,67.65,67.74,67.6,67.66,45000.0,63.0148,63.0986,62.9682,63.0241,45000.0
2013-09-27 10:15:00,67.62,67.73,67.62,67.69,208000.0,62.9868,63.0893,62.9868,63.052,208000.0
2013-09-27 10:20:00,67.68,67.78,67.68,67.73,19000.0,63.0427,63.1359,63.0427,63.0893,19000.0
2013-09-27 10:25:00,67.73,67.73,67.73,67.73,0.0,63.0893,63.0893,63.0893,63.0893,0.0
2013-09-27 10:30:00,67.73,67.89,67.7,67.89,23000.0,63.0893,63.2383,63.0613,63.2383,23000.0
2013-09-27 10:35:00,67.94,68.0,67.85,67.86,54000.0,63.2849,63.3408,63.2011,63.2104,54000.0
2013-09-27 10:40:00,67.84,67.92,67.84,67.9,20000.0,63.1917,63.2663,63.1917,63.2476,20000.0
2013-09-27 10:45:00,67.9,68.02,67.9,68.02,40000.0,63.2476,63.3594,63.2476,63.3594,40000.0
2013-09-27 10:50:00,67.97,68.01,67.94,67.95,84000.0,63.3128,63.3501,63.2849,63.2942,84000.0
2013-09-27 10:55:00,67.94,68.02,67.9,68.01,71000.0,63.2849,63.3594,63.2476,63.3501,71000.0
2013-09-27 11:00:00,68.0,68.06,67.89,67.89,26000.0,63.3408,63.3967,63.2383,63.2383,26000.0
2013-09-27 11:05:00,67.83,67.92,67.81,67.86,28000.0,63.1824,63.2663,63.1638,63.2104,28000.0
2013-09-27 11:10:00,67.86,67.9,67.83,67.87,22000.0,63.2104,63.2476,63.1824,63.2197,22000.0
2013-09-27 11:15:00,67.86,67.88,67.82,67.85,13000.0,63.2104,63.229,63.1731,63.2011,13000.0
2013-09-27 11:20:00,67.83,67.88,67.83,67.88,7000.0,63.1824,63.229,63.1824,63.229,7000.0
2013-09-27 11:25:00,67.85,68.0,67.85,67.95,28000.0,63.2011,63.3408,63.2011,63.2942,28000.0
2013-09-27 11:30:00,68.0,68.0,67.88,67.9,24000.0,63.3408,63.3408,63.229,63.2476,24000.0
2013-09-27 11:35:00,68.01,68.08,67.98,67.98,18000.0,63.3501,63.4153,63.3221,63.3221,18000.0
2013-09-27 11:40:00,67.98,67.98,67.96,67.96,10000.0,63.3221,63.3221,63.3035,63.3035,10000.0
2013-09-27 11:45:00,68.0,68.0,67.93,67.97,58000.0,63.3408,63.3408,63.2756,63.3128,58000.0
2013-09-27 11:50:00,67.99,68.02,67.97,67.97,17000.0,63.3315,63.3594,63.3128,63.3128,17000.0
2013-09-27 11:55:00,67.95,67.98,67.95,67.96,13000.0,63.2942,63.3221,63.2942,63.3035,13000.0
2013-09-27 12:00:00,67.99,68.0,67.96,68.0,9000.0,63.3315,63.3408,63.3035,63.3408,9000.0
2013-09-27 12:05:00,68.0,68.04,67.93,67.95,37000.0,63.3408,63.378,63.2756,63.2942,37000.0
2013-09-27 12:10:00,67.91,67.91,67.84,67.88,10000.0,63.2569,63.2569,63.1917,63.229,10000.0
2013-09-27 12:15:00,67.89,67.97,67.88,67.97,45000.0,63.2383,63.3128,63.229,63.3128,45000.0
2013-09-27 12:20:00,68.0,68.05,67.95,67.98,44000.0,63.3408,63.3874,63.2942,63.3221,44000.0
2013-09-27 12:25:00,67.94,68.0,67.94,67.94,3000.0,63.2849,63.3408,63.2849,63.2849,3000.0
2013-09-27 12:30:00,67.95,67.98,67.95,67.98,10000.0,63.2942,63.3221,63.2942,63.3221,10000.0
2013-09-27 12:35:00,67.97,67.97,67.9,67.9,13000.0,63.3128,63.3128,63.2476,63.2476,13000.0
2013-09-27 12:40:00,67.94,67.95,67.94,67.95,2000.0,63.2849,63.2942,63.2849,63.2942,2000.0
2013-09-27 12:45:00,67.89,67.92,67.89,67.89,28000.0,63.2383,63.2663,63.2383,63.2383,28000.0
2013-09-27 12:50:00,67.94,67.94,67.92,67.92,2000.0,63.2849,63.2849,63.2663,63.2663,2000.0
2013-09-27 12:55:00,67.94,67.95,67.91,67.95,7000.0,63.2849,63.2942,63.2569,63.2942,7000.0
2013-09-27 13:00:00,67.93,67.93,67.93,67.93,1000.0,63.2756,63.2756,63.2756,63.2756,1000.0
2013-09-27 13:05:00,67.92,67.95,67.92,67.94,11000.0,63.2663,63.2942,63.2663,63.2849,11000.0
2013-09-27 13:10:00,67.94,68.0,67.94,67.95,20000.0,63.2849,63.3408,63.2849,63.2942,20000.0
2013-09-27 13:15:00,67.99,68.01,67.99,67.99,15000.0,63.3315,63.3501,63.3315,63.3315,15000.0
2013-09-27 13:20:00,67.99,67.99,67.95,67.99,31000.0,63.3315,63.3315,63.2942,63.3315,31000.0
2013-09-27 13:25:00,67.9,67.91,67.9,67.91,6000.0,63.2476,63.2569,63.2476,63.2569,6000.0
2013-09-27 13:30:00,67.87,67.91,67.87,67.91,32000.0,63.2197,63.2569,63.2197,63.2569,32000.0
2013-09-27 13:35:00,67.98,68.01,67.97,68.01,17000.0,63.3221,63.3501,63.3128,63.3501,17000.0
2013-09-27 13:40:00,68.05,68.1,68.03,68.09,34000.0,63.3874,63.4339,63.3687,63.4246,34000.0
2013-09-27 13:45:00,68.07,68.07,68.07,68.07,7000.0,63.406,63.406,63.406,63.406,7000.0
2013-09-27 13:50:00,68.04,68.08,68.04,68.06,6000.0,63.378,63.4153,63.378,63.3967,6000.0
2013-09-27 13:55:00,68.04,68.08,68.01,68.08,29000.0,63.378,63.4153,63.3501,63.4153,29000.0
2013-09-27 14:00:00,68.03,68.05,68.03,68.05,7000.0,63.3687,63.3874,63.3687,63.3874,7000.0
2013-09-27 14:05:00,68.07,68.09,68.0,68.01,59000.0,63.406,63.4246,63.3408,63.3501,59000.0
2013-09-27 14:10:00,67.95,68.03,67.95,68.01,24000.0,63.2942,63.3687,63.2942,63.3501,24000.0
2013-09-27 14:15:00,67.99,67.99,67.95,67.96,19000.0,63.3315,63.3315,63.2942,63.3035,19000.0
2013-09-27 14:20:00,67.96,68.03,67.96,68.01,20000.0,63.3035,63.3687,63.3035,63.3501,20000.0
2013-09-27 14:25:00,68.01,68.03,67.98,68.01,30000.0,63.3501,63.3687,63.3221,63.3501,30000.0
2013-09-27 14:30:00,68.01,68.01,67.97,67.97,17000.0,63.3501,63.3501,63.3128,63.3128,17000.0
2013-09-27 14:35:00,67.99,67.99,67.93,67.94,40000.0,63.3315,63.3315,63.2756,63.2849,40000.0
2013-09-27 14:40:00,67.93,67.95,67.93,67.95,11000.0,63.2756,63.2942,63.2756,63.2942,11000.0
2013-09-27 14:45:00,67.96,68.0,67.94,68.0,17000.0,63.3035,63.3408,63.2849,63.3408,17000.0
2013-09-27 14:50:00,68.0,68.02,68.0,68.0,16000.0,63.3408,63.3594,63.3408,63.3408,16000.0
2013-09-27 14:55:00,68.0,68.01,67.91,67.91,24000.0,63.3408,63.3501,63.2569,63.2569,24000.0
2013-09-27 15:00:00,67.92,67.96,67.92,67.96,11000.0,63.2663,63.3035,63.2663,63.3035,11000.0
2013-09-27 15:05:00,67.91,67.96,67.91,67.96,11000.0,63.2569,63.3035,63.2569,63.3035,11000.0
2013-09-27 15:10:00,67.98,68.0,67.94,68.0,25000.0,63.3221,63.3408,63.2849,63.3408,25000.0
2013-09-27 15:15:00,68.01,68.02,67.94,67.97,48000.0,63.3501,63.3594,63.2849,63.3128,48000.0
2013-09-27 15:20:00,67.99,68.03,67.94,68.01,36000.0,63.3315,63.3687,63.2849,63.3501,36000.0
2013-09-27 15:25:00,68.0,68.06,68.0,68.05,84000.0,63.3408,63.3967,63.3408,63.3874,84000.0
2013-09-27 15:30:00,68.04,68.05,68.04,68.05,7000.0,63.378,63.3874,63.378,63.3874,7000.0
2013-09-27 15:35:00,68.04,68.09,68.02,68.08,99000.0,63.378,63.4246,63.3594,63.4153,99000.0
2013-09-27 15:40:00,68.05,68.08,68.02,68.07,37000.0,63.3874,63.4153,63.3594,63.406,37000.0
2013-09-27 15:45:00,68.08,68.1,68.03,68.05,102000.0,63.4153,63.4339,63.3687,63.3874,102000.0
2013-09-27 15:50:00,68.05,68.24,68.05,68.23,136000.0,63.3874,63.5643,63.3874,63.555,136000.0
2013-09-27 15:55:00,68.23,68.26,68.12,68.12,171000.0,63.555,63.583,63.4526,63.4526,171000.0
2013-09-30 09:30:00,67.77,67.78,67.36,67.42,198000.0,63.1265,63.1359,62.7446,62.8005,198000.0
2013-09-30 09:35:00,67.41,67.47,67.24,67.4,167000.0,62.7912,62.8471,62.6329,62.7819,167000.0
2013-09-30 09:40:00,67.42,67.44,67.27,67.3,118000.0,62.8005,62.8191,62.6608,62.6887,118000.0
2013-09-30 09:45:00,67.32,67.4,67.09,67.24,92000.0,62.7074,62.7819,62.4931,62.6329,92000.0
2013-09-30 09:50:00,67.18,67.35,67.02,67.35,115000.0,62.577,62.7353,62.4279,62.7353,115000.0
2013-09-30 09:55:00,67.35,67.35,67.17,67.35,42000.0,62.7353,62.7353,62.5676,62.7353,42000.0
2013-09-30 10:00:00,67.35,67.35,67.25,67.29,31000.0,62.7353,62.7353,62.6422,62.6794,31000.0
2013-09-30 10:05:00,67.24,67.34,67.22,67.26,23000.0,62.6329,62.726,62.6142,62.6515,23000.0
2013-09-30 10:10:00,67.25,67.3,67.2,67.22,25000.0,62.6422,62.6887,62.5956,62.6142,25000.0
2013-09-30 10:15:00,67.22,67.39,67.2,67.33,24000.0,62.6142,62.7726,62.5956,62.7167,24000.0
2013-09-30 10:20:00,67.36,67.43,67.31,67.35,41000.0,62.7446,62.8098,62.6981,62.7353,41000.0
2013-09-30 10:25:00,67.44,67.52,67.35,67.48,37000.0,62.8191,62.8937,62.7353,62.8564,37000.0
2013-09-30 10:30:00,67.47,67.59,67.47,67.55,27000.0,62.8471,62.9589,62.8471,62.9216,27000.0
2013-09-30 10:35:00,67.6,67.61,67.4,67.52,42000.0,62.9682,62.9775,62.7819,62.8937,42000.0
2013-09-30 10:40:00,67.56,67.6,67.53,67.55,95000.0,62.9309,62.9682,62.903,62.9216,95000.0
2013-09-30 10:45:00,67.59,67.61,67.54,67.61,18000.0,62.9589,62.9775,62.9123,62.9775,18000.0
2013-09-30 10:50:00,67.6,67.6,67.47,67.51,34000.0,62.9682,62.9682,62.8471,62.8844,34000.0
2013-09-30 10:55:00,67.48,67.5,67.42,67.45,20000.0,62.8564,62.875,62.8005,62.8285,20000.0
2013-09-30 11:00:00,67.46,67.6,67.44,67.51,17000.0,62.8378,62.9682,62.8191,62.8844,17000.0
2013-09-30 11:05:00,67.51,67.54,67.5,67.54,37000.0,62.8844,62.9123,62.875,62.9123,37000.0
2013-09-30 11:10:00,67.52,67.55,67.4,67.4,40000.0,62.8937,62.9216,62.7819,62.7819,40000.0
2013-09-30 11:15:00,67.39,67.48,67.39,67.48,29000.0,62.7726,62.8564,62.7726,62.8564,29000.0
2013-09-30 11:20:00,67.49,67.58,67.49,67.57,13000.0,62.8657,62.9496,62.8657,62.9402,13000.0
2013-09-30 11:25:00,67.55,67.59,67.51,67.52,7000.0,62.9216,62.9589,62.8844,62.8937,7000.0
2013-09-30 11:30:00,67.54,67.6,67.5,67.5,20000.0,62.9123,62.9682,62.875,62.875,20000.0
2013-09-30 11:35:00,67.47,67.51,67.45,67.46,30000.0,62.8471,62.8844,62.8285,62.8378,30000.0
2013-09-30 11:40:00,67.45,67.47,67.42,67.43,17000.0,62.8285,62.8471,62.8005,62.8098,17000.0
2013-09-30 11:45:00,67.46,67.51,67.35,67.35,26000.0,62.8378,62.8844,62.7353,62.7353,26000.0
2013-09-30 11:50:00,67.32,67.38,67.31,67.31,40000.0,62.7074,62.7633,62.6981,62.6981,40000.0
2013-09-30 11:55:00,67.3,67.47,67.28,67.41,31000.0,62.6887,62.8471,62.6701,62.7912,31000.0
2013-09-30 12:00:00,67.47,67.47,67.32,67.35,25000.0,62.8471,62.8471,62.7074,62.7353,25000.0
2013-09-30 12:05:00,67.35,67.45,67.35,67.37,16000.0,62.7353,62.8285,62.7353,62.7539,16000.0
2013-09-30 12:10:00,67.34,67.48,67.34,67.45,22000.0,62.726,62.8564,62.726,62.8285,22000.0
2013-09-30 12:15:00,67.45,67.48,67.4,67.44,29000.0,62.8285,62.8564,62.7819,62.8191,29000.0
2013-09-30 12:20:00,67.44,67.44,67.44,67.44,1000.0,62.8191,62.8191,62.8191,62.8191,1000.0
2013-09-30 12:25:00,67.44,67.44,67.4,67.44,3000.0,62.8191,62.8191,62.7819,62.8191,3000.0
2013-09-30 12:30:00,67.45,67.47,67.4,67.46,22000.0,62.8285,62.8471,62.7819,62.8378,22000.0
2013-09-30 12:35:00,67.47,67.47,67.41,67.45,24000.0,62.8471,62.8471,62.7912,62.8285,24000.0
2013-09-30 12:40:00,67.47,67.48,67.44,67.48,81000.0,62.8471,62.8564,62.8191,62.8564,81000.0
2013-09-30 12:45:00,67.47,67.5,67.44,67.44,14000.0,62.8471,62.875,62.8191,62.8191,14000.0
2013-09-30 12:50:00,67.49,67.49,67.48,67.48,2000.0,62.8657,62.8657,62.8564,62.8564,2000.0
2013-09-30 12:55:00,67.46,67.48,67.43,67.46,34000.0,62.8378,62.8564,62.8098,62.8378,34000.0
2013-09-30 13:00:00,67.46,67.49,67.45,67.48,14000.0,62.8378,62.8657,62.8285,62.8564,14000.0
2013-09-30 13:05:00,67.44,67.49,67.41,67.42,27000.0,62.8191,62.8657,62.7912,62.8005,27000.0
2013-09-30 13:10:00,67.42,67.42,67.42,67.42,2000.0,62.8005,62.8005,62.8005,62.8005,2000.0
2013-09-30 13:15:00,67.42,67.65,67.42,67.65,84000.0,62.8005,63.0148,62.8005,63.0148,84000.0
2013-09-30 13:20:00,67.65,67.65,67.53,67.53,17000.0,63.0148,63.0148,62.903,62.903,17000.0
2013-09-30 13:25:00,67.54,67.55,67.49,67.55,12000.0,62.9123,62.9216,62.8657,62.9216,12000.0
2013-09-30 13:30:00,67.56,67.63,67.53,67.63,18000.0,62.9309,62.9961,62.903,62.9961,18000.0
2013-09-30 13:35:00,67.64,67.64,67.56,67.6,30000.0,63.0054,63.0054,62.9309,62.9682,30000.0
2013-09-30 13:40:00,67.61,67.65,67.56,67.64,20000.0,62.9775,63.0148,62.9309,63.0054,20000.0
2013-09-30 13:45:00,67.61,67.65,67.61,67.61,11000.0,62.9775,63.0148,62.9775,62.9775,11000.0
2013-09-30 13:50:00,67.63,67.63,67.54,67.6,7000.0,62.9961,62.9961,62.9123,62.9682,7000.0
2013-09-30 13:55:00,67.54,67.54,67.38,67.45,75000.0,62.9123,62.9123,62.7633,62.8285,75000.0
2013-09-30 14:00:00,67.47,67.48,67.43,67.44,11000.0,62.8471,62.8564,62.8098,62.8191,11000.0
2013-09-30 14:05:00,67.5,67.52,67.47,67.52,19000.0,62.875,62.8937,62.8471,62.8937,19000.0
2013-09-30 14:10:00,67.54,67.54,67.46,67.46,14000.0,62.9123,62.9123,62.8378,62.8378,14000.0
2013-09-30 14:15:00,67.48,67.53,67.48,67.53,19000.0,62.8564,62.903,62.8564,62.903,19000.0
2013-09-30 14:20:00,67.51,67.51,67.48,67.48,9000.0,62.8844,62.8844,62.8564,62.8564,9000.0
2013-09-30 14:25:00,67.52,67.52,67.47,67.51,52000.0,62.8937,62.8937,62.8471,62.8844,52000.0
2013-09-30 14:30:00,67.51,67.57,67.51,67.57,8000.0,62.8844,62.9402,62.8844,62.9402,8000.0
2013-09-30 14:35:00,67.6,67.6,67.52,67.54,13000.0,62.9682,62.9682,62.8937,62.9123,13000.0
2013-09-30 14:40:00,67.52,67.52,67.43,67.43,31000.0,62.8937,62.8937,62.8098,62.8098,31000.0
2013-09-30 14:45:00,67.48,67.54,67.47,67.54,12000.0,62.8564,62.9123,62.8471,62.9123,12000.0
2013-09-30 14:50:00,67.52,67.52,67.48,67.5,20000.0,62.8937,62.8937,62.8564,62.875,20000.0
2013-09-30 14:55:00,67.46,67.49,67.41,67.45,24000.0,62.8378,62.8657,62.7912,62.8285,24000.0
2013-09-30 15:00:00,67.41,67.44,67.38,67.44,76000.0,62.7912,62.8191,62.7633,62.8191,76000.0
2013-09-30 15:05:00,67.47,67.5,67.44,67.5,14000.0,62.8471,62.875,62.8191,62.875,14000.0
2013-09-30 15:10:00,67.48,67.48,67.35,67.39,54000.0,62.8564,62.8564,62.7353,62.7726,54000.0
2013-09-30 15:15:00,67.37,67.51,67.36,67.48,43000.0,62.7539,62.8844,62.7446,62.8564,43000.0
2013-09-30 15:20:00,67.5,67.55,67.46,67.51,42000.0,62.875,62.9216,62.8378,62.8844,42000.0
2013-09-30 15:25:00,67.49,67.52,67.46,67.49,15000.0,62.8657,62.8937,62.8378,62.8657,15000.0
2013-09-30 15:30:00,67.5,67.51,67.43,67.48,70000.0,62.875,62.8844,62.8098,62.8564,70000.0
2013-09-30 15:35:00,67.45,67.51,67.41,67.45,141000.0,62.8285,62.8844,62.7912,62.8285,141000.0
2013-09-30 15:40:00,67.44,67.48,67.42,67.48,69000.0,62.8191,62.8564,62.8005,62.8564,69000.0
2013-09-30 15:45:00,67.47,67.5,67.37,67.39,65000.0,62.8471,62.875,62.7539,62.7726,65000.0
2013-09-30 15:50:00,67.4,67.42,67.35,67.39,101000.0,62.7819,62.8005,62.7353,62.7726,101000.0
2013-09-30 15:55:00,67.36,67.4,67.3,67.3,293000.0,62.7446,62.7819,62.6887,62.6887,293000.0
2013-10-01 09:30:00,67.44,67.7,67.25,67.66,97000.0,62.8191,63.0613,62.6422,63.0241,97000.0
2013-10-01 09:35:00,67.64,67.96,67.53,67.95,93000.0,63.0054,63.3035,62.903,63.2942,93000.0
2013-10-01 09:40:00,67.84,67.85,67.63,67.7,123000.0,63.1917,63.2011,62.9961,63.0613,123000.0
2013-10-01 09:45:00,67.66,67.75,67.58,67.64,36000.0,63.0241,63.1079,62.9496,63.0054,36000.0
2013-10-01 09:50:00,67.64,67.65,67.53,67.53,23000.0,63.0054,63.0148,62.903,62.903,23000.0
2013-10-01 09:55:00,67.65,67.65,67.46,67.47,46000.0,63.0148,63.0148,62.8378,62.8471,46000.0
2013-10-01 10:00:00,67.5,67.65,67.47,67.48,77000.0,62.875,63.0148,62.8471,62.8564,77000.0
2013-10-01 10:05:00,67.47,67.6,67.44,67.59,93000.0,62.8471,62.9682,62.8191,62.9589,93000.0
2013-10-01 10:10:00,67.5,67.58,67.41,67.41,120000.0,62.875,62.9496,62.7912,62.7912,120000.0
2013-10-01 10:15:00,67.47,67.62,67.43,67.54,62000.0,62.8471,62.9868,62.8098,62.9123,62000.0
2013-10-01 10:20:00,67.57,67.78,67.57,67.78,124000.0,62.9402,63.1359,62.9402,63.1359,124000.0
2013-10-01 10:25:00,67.74,67.82,67.67,67.81,77000.0,63.0986,63.1731,63.0334,63.1638,77000.0
2013-10-01 10:30:00,67.79,67.93,67.77,67.79,56000.0,63.1452,63.2756,63.1265,63.1452,56000.0
2013-10-01 10:35:00,67.78,67.84,67.73,67.77,77000.0,63.1359,63.1917,63.0893,63.1265,77000.0
2013-10-01 10:40:00,67.78,67.81,67.72,67.76,36000.0,63.1359,63.1638,63.08,63.1172,36000.0
2013-10-01 10:45:00,67.79,67.81,67.74,67.75,32000.0,63.1452,63.1638,63.0986,63.1079,32000.0
2013-10-01 10:50:00,67.72,67.74,67.58,67.6,168000.0,63.08,63.0986,62.9496,62.9682,168000.0
2013-10-01 10:55:00,67.66,67.85,67.65,67.8,50000.0,63.0241,63.2011,63.0148,63.1545,50000.0
2013-10-01 11:00:00,67.8,67.8,67.66,67.66,54000.0,63.1545,63.1545,63.0241,63.0241,54000.0
2013-10-01 11:05:00,67.64,67.75,67.55,67.66,111000.0,63.0054,63.1079,62.9216,63.0241,111000.0
2013-10-01 11:10:00,67.7,67.86,67.66,67.72,83000.0,63.0613,63.2104,63.0241,63.08,83000.0
2013-10-01 11:15:00,67.74,67.78,67.72,67.76,16000.0,63.0986,63.1359,63.08,63.1172,16000.0
2013-10-01 11:20:00,67.77,67.88,67.77,67.78,27000.0,63.1265,63.229,63.1265,63.1359,27000.0
2013-10-01 11:25:00,67.75,67.75,67.66,67.69,55000.0,63.1079,63.1079,63.0241,63.052,55000.0
2013-10-01 11:30:00,67.71,67.8,67.7,67.78,24000.0,63.0706,63.1545,63.0613,63.1359,24000.0
2013-10-01 11:35:00,67.82,67.84,67.76,67.78,16000.0,63.1731,63.1917,63.1172,63.1359,16000.0
2013-10-01 11:40:00,67.84,67.87,67.79,67.81,18000.0,63.1917,63.2197,63.1452,63.1638,18000.0
2013-10-01 11:45:00,67.82,67.85,67.8,67.82,33000.0,63.1731,63.2011,63.1545,63.1731,33000.0
2013-10-01 11:50:00,67.79,67.84,67.79,67.82,17000.0,63.1452,63.1917,63.1452,63.1731,17000.0
2013-10-01 11:55:00,67.86,67.86,67.82,67.82,10000.0,63.2104,63.2104,63.1731,63.1731,10000.0
2013-10-01 12:00:00,67.82,67.87,67.78,67.78,23000.0,63.1731,63.2197,63.1359,63.1359,23000.0
2013-10-01 12:05:00,67.79,67.8,67.68,67.75,31000.0,63.1452,63.1545,63.0427,63.1079,31000.0
2013-10-01 12:10:00,67.76,67.84,67.76,67.84,10000.0,63.1172,63.1917,63.1172,63.1917,10000.0
2013-10-01 12:15:00,67.81,67.81,67.78,67.78,20000.0,63.1638,63.1638,63.1359,63.1359,20000.0
2013-10-01 12:20:00,67.82,67.87,67.82,67.87,5000.0,63.1731,63.2197,63.1731,63.2197,5000.0
2013-10-01 12:25:00,67.87,67.91,67.8,67.86,23000.0,63.2197,63.2569,63.1545,63.2104,23000.0
2013-10-01 12:30:00,67.81,67.84,67.78,67.78,37000.0,63.1638,63.1917,63.1359,63.1359,37000.0
2013-10-01 12:35:00,67.82,67.82,67.72,67.72,5000.0,63.1731,63.1731,63.08,63.08,5000.0
2013-10-01 12:40:00,67.7,67.73,67.7,67.73,25000.0,63.0613,63.0893,63.0613,63.0893,25000.0
2013-10-01 12:45:00,67.72,67.76,67.69,67.7,8000.0,63.08,63.1172,63.052,63.0613,8000.0
2013-10-01 12:50:00,67.68,67.75,67.68,67.74,10000.0,63.0427,63.1079,63.0427,63.0986,10000.0
2013-10-01 12:55:00,67.75,67.75,67.69,67.71,10000.0,63.1079,63.1079,63.052,63.0706,10000.0
2013-10-01 13:00:00,67.7,67.75,67.7,67.75,9000.0,63.0613,63.1079,63.0613,63.1079,9000.0
2013-10-01 13:05:00,67.8,67.86,67.8,67.86,8000.0,63.1545,63.2104,63.1545,63.2104,8000.0
2013-10-01 13:10:00,67.86,67.88,67.79,67.87,44000.0,63.2104,63.229,63.1452,63.2197,44000.0
2013-10-01 13:15:00,67.82,67.84,67.77,67.78,39000.0,63.1731,63.1917,63.1265,63.1359,39000.0
2013-10-01 13:20:00,67.78,67.83,67.78,67.8,5000.0,63.1359,63.1824,63.1359,63.1545,5000.0
2013-10-01 13:25:00,67.82,67.82,67.78,67.82,7000.0,63.1731,63.1731,63.1359,63.1731,7000.0
2013-10-01 13:30:00,67.82,67.87,67.79,67.87,13000.0,63.1731,63.2197,63.1452,63.2197,13000.0
2013-10-01 13:35:00,67.87,67.87,67.8,67.8,28000.0,63.2197,63.2197,63.1545,63.1545,28000.0
2013-10-01 13:40:00,67.8,67.8,67.71,67.73,40000.0,63.1545,63.1545,63.0706,63.0893,40000.0
2013-10-01 13:45:00,67.73,67.78,67.73,67.74,19000.0,63.0893,63.1359,63.0893,63.0986,19000.0
2013-10-01 13:50:00,67.71,67.77,67.67,67.67,11000.0,63.0706,63.1265,63.0334,63.0334,11000.0
2013-10-01 13:55:00,67.7,67.76,67.67,67.76,14000.0,63.0613,63.1172,63.0334,63.1172,14000.0
2013-10-01 14:00:00,67.75,67.78,67.71,67.72,16000.0,63.1079,63.1359,63.0706,63.08,16000.0
2013-10-01 14:05:00,67.75,67.76,67.64,67.67,42000.0,63.1079,63.1172,63.0054,63.0334,42000.0
2013-10-01 14:10:00,67.65,67.71,67.65,67.71,12000.0,63.0148,63.0706,63.0148,63.0706,12000.0
2013-10-01 14:15:00,67.71,67.74,67.67,67.74,30000.0,63.0706,63.0986,63.0334,63.0986,30000.0
2013-10-01 14:20:00,67.68,67.72,67.68,67.7,19000.0,63.0427,63.08,63.0427,63.0613,19000.0
2013-10-01 14:25:00,67.66,67.66,67.55,67.6,30000.0,63.0241,63.0241,62.9216,62.9682,30000.0
2013-10-01 14:30:00,67.6,67.69,67.58,67.58,39000.0,62.9682,63.052,62.9496,62.9496,39000.0
2013-10-01 14:35:00,67.63,67.64,67.57,67.59,11000.0,62.9961,63.0054,62.9402,62.9589,11000.0
2013-10-01 14:40:00,67.62,67.66,67.62,67.66,2000.0,62.9868,63.0241,62.9868,63.0241,2000.0
2013-10-01 14:45:00,67.63,67.66,67.59,67.62,19000.0,62.9961,63.0241,62.9589,62.9868,19000.0
2013-10-01 14:50:00,67.65,67.71,67.65,67.71,8000.0,63.0148,63.0706,63.0148,63.0706,8000.0
2013-10-01 14:55:00,67.67,67.71,67.66,67.67,40000.0,63.0334,63.0706,63.0241,63.0334,40000.0
2013-10-01 15:00:00,67.68,67.68,67.6,67.6,12000.0,63.0427,63.0427,62.9682,62.9682,12000.0
2013-10-01 15:05:00,67.6,67.6,67.4,67.48,277000.0,62.9682,62.9682,62.7819,62.8564,277000.0
2013-10-01 15:10:00,67.5,67.6,67.49,67.55,73000.0,62.875,62.9682,62.8657,62.9216,73000.0
2013-10-01 15:15:00,67.54,67.57,67.5,67.57,27000.0,62.9123,62.9402,62.875,62.9402,27000.0
2013-10-01 15:20:00,67.54,67.55,67.45,67.51,37000.0,62.9123,62.9216,62.8285,62.8844,37000.0
2013-10-01 15:25:00,67.5,67.54,67.5,67.54,32000.0,62.875,62.9123,62.875,62.9123,32000.0
2013-10-01 15:30:00,67.53,67.63,67.53,67.6,57000.0,62.903,62.9961,62.903,62.9682,57000.0
2013-10-01 15:35:00,67.61,67.7,67.61,67.68,59000.0,62.9775,63.0613,62.9775,63.0427,59000.0
2013-10-01 15:40:00,67.71,67.77,67.7,67.76,70000.0,63.0706,63.1265,63.0613,63.1172,70000.0
2013-10-01 15:45:00,67.76,67.76,67.63,67.71,161000.0,63.1172,63.1172,62.9961,63.0706,161000.0
2013-10-01 15:50:00,67.73,67.73,67.63,67.71,66000.0,63.0893,63.0893,62.9961,63.0706,66000.0
2013-10-01 15:55:00,67.71,67.82,67.66,67.82,184000.0,63.0706,63.1731,63.0241,63.1731,184000.0
2013-10-02 09:30:00,67.54,67.63,67.5,67.56,106000.0,62.9123,62.9961,62.875,62.9309,106000.0
2013-10-02 09:35:00,67.5,67.58,67.25,67.4,151000.0,62.875,62.9496,62.6422,62.7819,151000.0
2013-10-02 09:40:00,67.4,67.64,67.35,67.53,72000.0,62.7819,63.0054,62.7353,62.903,72000.0
2013-10-02 09:45:00,67.52,67.52,67.3,67.46,82000.0,62.8937,62.8937,62.6887,62.8378,82000.0
2013-10-02 09:50:00,67.38,67.59,67.37,67.51,25000.0,62.7633,62.9589,62.7539,62.8844,25000.0
2013-10-02 09:55:00,67.49,67.56,67.42,67.48,30000.0,62.8657,62.9309,62.8005,62.8564,30000.0
2013-10-02 10:00:00,67.52,67.55,67.35,67.39,29000.0,62.8937,62.9216,62.7353,62.7726,29000.0
2013-10-02 10:05:00,67.42,67.5,67.32,67.43,125000.0,62.8005,62.875,62.7074,62.8098,125000.0
2013-10-02 10:10:00,67.34,67.48,67.34,67.4,43000.0,62.726,62.8564,62.726,62.7819,43000.0
2013-10-02 10:15:00,67.41,67.45,67.27,67.41,34000.0,62.7912,62.8285,62.6608,62.7912,34000.0
2013-10-02 10:20:00,67.39,67.44,67.35,67.38,31000.0,62.7726,62.8191,62.7353,62.7633,31000.0
2013-10-02 10:25:00,67.38,67.44,67.3,67.3,52000.0,62.7633,62.8191,62.6887,62.6887,52000.0
2013-10-02 10:30:00,67.3,67.39,67.23,67.33,173000.0,62.6887,62.7726,62.6235,62.7167,173000.0
2013-10-02 10:35:00,67.26,67.47,67.25,67.47,21000.0,62.6515,62.8471,62.6422,62.8471,21000.0
2013-10-02 10:40:00,67.41,67.48,67.35,67.35,25000.0,62.7912,62.8564,62.7353,62.7353,25000.0
2013-10-02 10:45:00,67.35,67.48,67.34,67.48,61000.0,62.7353,62.8564,62.726,62.8564,61000.0
2013-10-02 10:50:00,67.49,67.53,67.4,67.4,32000.0,62.8657,62.903,62.7819,62.7819,32000.0
2013-10-02 10:55:00,67.44,67.52,67.41,67.46,35000.0,62.8191,62.8937,62.7912,62.8378,35000.0
2013-10-02 11:00:00,67.53,67.53,67.4,67.4,15000.0,62.903,62.903,62.7819,62.7819,15000.0
2013-10-02 11:05:00,67.4,67.47,67.4,67.41,9000.0,62.7819,62.8471,62.7819,62.7912,9000.0
2013-10-02 11:10:00,67.41,67.41,67.3,67.35,23000.0,62.7912,62.7912,62.6887,62.7353,23000.0
2013-10-02 11:15:00,67.35,67.59,67.35,67.59,18000.0,62.7353,62.9589,62.7353,62.9589,18000.0
2013-10-02 11:20:00,67.57,67.6,67.46,67.46,31000.0,62.9402,62.9682,62.8378,62.8378,31000.0
2013-10-02 11:25:00,67.46,67.48,67.46,67.48,5000.0,62.8378,62.8564,62.8378,62.8564,5000.0
2013-10-02 11:30:00,67.5,67.56,67.44,67.44,18000.0,62.875,62.9309,62.8191,62.8191,18000.0
2013-10-02 11:35:00,67.43,67.49,67.39,67.41,248000.0,62.8098,62.8657,62.7726,62.7912,248000.0
2013-10-02 11:40:00,67.39,67.41,67.29,67.36,34000.0,62.7726,62.7912,62.6794,62.7446,34000.0
2013-10-02 11:45:00,67.33,67.5,67.32,67.46,72000.0,62.7167,62.875,62.7074,62.8378,72000.0
2013-10-02 11:50:00,67.46,67.47,67.31,67.39,200000.0,62.8378,62.8471,62.6981,62.7726,200000.0
2013-10-02 11:55:00,67.41,67.41,67.32,67.32,66000.0,62.7912,62.7912,62.7074,62.7074,66000.0
2013-10-02 12:00:00,67.35,67.35,67.28,67.32,24000.0,62.7353,62.7353,62.6701,62.7074,24000.0
2013-10-02 12:05:00,67.34,67.37,67.32,67.33,31000.0,62.726,62.7539,62.7074,62.7167,31000.0
2013-10-02 12:10:00,67.34,67.42,67.34,67.37,18000.0,62.726,62.8005,62.726,62.7539,18000.0
2013-10-02 12:15:00,67.37,67.39,67.32,67.32,29000.0,62.7539,62.7726,62.7074,62.7074,29000.0
2013-10-02 12:20:00,67.32,67.36,67.28,67.28,25000.0,62.7074,62.7446,62.6701,62.6701,25000.0
2013-10-02 12:25:00,67.25,67.28,67.21,67.22,60000.0,62.6422,62.6701,62.6049,62.6142,60000.0
2013-10-02 12:30:00,67.23,67.35,67.23,67.31,61000.0,62.6235,62.7353,62.6235,62.6981,61000.0
2013-10-02 12:35:00,67.31,67.35,67.31,67.33,8000.0,62.6981,62.7353,62.6981,62.7167,8000.0
2013-10-02 12:40:00,67.33,67.35,67.3,67.32,59000.0,62.7167,62.7353,62.6887,62.7074,59000.0
2013-10-02 12:45:00,67.3,67.31,67.13,67.18,94000.0,62.6887,62.6981,62.5304,62.577,94000.0
2013-10-02 12:50:00,67.18,67.2,67.14,67.17,108000.0,62.577,62.5956,62.5397,62.5676,108000.0
2013-10-02 12:55:00,67.18,67.2,67.17,67.2,100000.0,62.577,62.5956,62.5676,62.5956,100000.0
2013-10-02 13:00:00,67.2,67.2,67.18,67.2,106000.0,62.5956,62.5956,62.577,62.5956,106000.0
2013-10-02 13:05:00,67.2,67.2,67.2,67.2,18000.0,62.5956,62.5956,62.5956,62.5956,18000.0
2013-10-02 13:10:00,67.2,67.3,67.2,67.23,38000.0,62.5956,62.6887,62.5956,62.6235,38000.0
2013-10-02 13:15:00,67.26,67.26,67.26,67.26,2000.0,62.6515,62.6515,62.6515,62.6515,2000.0
2013-10-02 13:20:00,67.31,67.42,67.28,67.38,54000.0,62.6981,62.8005,62.6701,62.7633,54000.0
2013-10-02 13:25:00,67.39,67.43,67.38,67.42,11000.0,62.7726,62.8098,62.7633,62.8005,11000.0
2013-10-02 13:30:00,67.43,67.43,67.36,67.37,10000.0,62.8098,62.8098,62.7446,62.7539,10000.0
2013-10-02 13:35:00,67.41,67.42,67.38,67.39,7000.0,62.7912,62.8005,62.7633,62.7726,7000.0
2013-10-02 13:40:00,67.39,67.4,67.29,67.29,14000.0,62.7726,62.7819,62.6794,62.6794,14000.0
2013-10-02 13:45:00,67.3,67.34,67.3,67.3,20000.0,62.6887,62.726,62.6887,62.6887,20000.0
2013-10-02 13:50:00,67.31,67.38,67.3,67.38,32000.0,62.6981,62.7633,62.6887,62.7633,32000.0
2013-10-02 13:55:00,67.4,67.41,67.34,67.38,32000.0,62.7819,62.7912,62.726,62.7633,32000.0
2013-10-02 14:00:00,67.38,67.38,67.29,67.33,22000.0,62.7633,62.7633,62.6794,62.7167,22000.0
2013-10-02 14:05:00,67.31,67.36,67.31,67.34,9000.0,62.6981,62.7446,62.6981,62.726,9000.0
2013-10-02 14:10:00,67.31,67.32,67.26,67.26,21000.0,62.6981,62.7074,62.6515,62.6515,21000.0
2013-10-02 14:15:00,67.28,67.32,67.24,67.32,16000.0,62.6701,62.7074,62.6329,62.7074,16000.0
2013-10-02 14:20:00,67.3,67.35,67.29,67.31,45000.0,62.6887,62.7353,62.6794,62.6981,45000.0
2013-10-02 14:25:00,67.35,67.35,67.29,67.3,25000.0,62.7353,62.7353,62.6794,62.6887,25000.0
2013-10-02 14:30:00,67.29,67.35,67.29,67.33,9000.0,62.6794,62.7353,62.6794,62.7167,9000.0
2013-10-02 14:35:00,67.35,67.35,67.23,67.25,29000.0,62.7353,62.7353,62.6235,62.6422,29000.0
2013-10-02 14:40:00,67.28,67.3,67.23,67.27,20000.0,62.6701,62.6887,62.6235,62.6608,20000.0
2013-10-02 14:45:00,67.29,67.31,67.26,67.3,19000.0,62.6794,62.6981,62.6515,62.6887,19000.0
2013-10-02 14:50:00,67.31,67.34,67.3,67.34,6000.0,62.6981,62.726,62.6887,62.726,6000.0
2013-10-02 14:55:00,67.32,67.33,67.25,67.27,44000.0,62.7074,62.7167,62.6422,62.6608,44000.0
2013-10-02 15:00:00,67.28,67.31,67.24,67.27,6000.0,62.6701,62.6981,62.6329,62.6608,6000.0
2013-10-02 15:05:00,67.24,67.25,67.21,67.23,17000.0,62.6329,62.6422,62.6049,62.6235,17000.0
2013-10-02 15:10:00,67.26,67.32,67.25,67.27,27000.0,62.6515,62.7074,62.6422,62.6608,27000.0
2013-10-02 15:15:00,67.28,67.33,67.26,67.28,22000.0,62.6701,62.7167,62.6515,62.6701,22000.0
2013-10-02 15:20:00,67.31,67.35,67.28,67.28,33000.0,62.6981,62.7353,62.6701,62.6701,33000.0
2013-10-02 15:25:00,67.26,67.35,67.25,67.33,37000.0,62.6515,62.7353,62.6422,62.7167,37000.0
2013-10-02 15:30:00,67.34,67.4,67.34,67.39,20000.0,62.726,62.7819,62.726,62.7726,20000.0
2013-10-02 15:35:00,67.36,67.4,67.34,67.35,45000.0,62.7446,62.7819,62.726,62.7353,45000.0
2013-10-02 15:40:00,67.36,67.45,67.36,67.45,52000.0,62.7446,62.8285,62.7446,62.8285,52000.0
2013-10-02 15:45:00,67.45,67.45,67.31,67.39,92000.0,62.8285,62.8285,62.6981,62.7726,92000.0
2013-10-02 15:50:00,67.4,67.46,67.36,67.44,120000.0,62.7819,62.8378,62.7446,62.8191,120000.0
2013-10-02 15:55:00,67.44,67.6,67.44,67.54,276000.0,62.8191,62.9682,62.8191,62.9123,276000.0
2013-10-03 09:30:00,67.32,67.5,67.31,67.46,60000.0,62.7074,62.875,62.6981,62.8378,60000.0
2013-10-03 09:35:00,67.49,67.59,67.36,67.54,10000.0,62.8657,62.9589,62.7446,62.9123,10000.0
2013-10-03 09:40:00,67.4,67.5,67.23,67.34,58000.0,62.7819,62.875,62.6235,62.726,58000.0
2013-10-03 09:45:00,67.33,67.44,67.3,67.43,60000.0,62.7167,62.8191,62.6887,62.8098,60000.0
2013-10-03 09:50:00,67.36,67.43,67.28,67.38,67000.0,62.7446,62.8098,62.6701,62.7633,67000.0
2013-10-03 09:55:00,67.42,67.44,67.34,67.39,72000.0,62.8005,62.8191,62.726,62.7726,72000.0
2013-10-03 10:00:00,67.46,67.46,67.19,67.25,58000.0,62.8378,62.8378,62.5863,62.6422,58000.0
2013-10-03 10:05:00,67.21,67.3,67.15,67.22,64000.0,62.6049,62.6887,62.549,62.6142,64000.0
2013-10-03 10:10:00,67.22,67.28,67.2,67.26,20000.0,62.6142,62.6701,62.5956,62.6515,20000.0
2013-10-03 10:15:00,67.26,67.32,67.11,67.15,118000.0,62.6515,62.7074,62.5118,62.549,118000.0
2013-10-03 10:20:00,67.12,67.22,67.06,67.08,38000.0,62.5211,62.6142,62.4652,62.4838,38000.0
2013-10-03 10:25:00,67.06,67.11,67.06,67.09,17000.0,62.4652,62.5118,62.4652,62.4931,17000.0
2013-10-03 10:30:00,67.12,67.16,67.09,67.15,33000.0,62.5211,62.5583,62.4931,62.549,33000.0
2013-10-03 10:35:00,67.11,67.15,67.03,67.04,48000.0,62.5118,62.549,62.4372,62.4466,48000.0
2013-10-03 10:40:00,67.01,67.1,67.01,67.05,51000.0,62.4186,62.5024,62.4186,62.4559,51000.0
2013-10-03 10:45:00,67.05,67.09,66.98,67.01,72000.0,62.4559,62.4931,62.3907,62.4186,72000.0
2013-10-03 10:50:00,67.06,67.11,67.0,67.02,49000.0,62.4652,62.5118,62.4093,62.4279,49000.0
2013-10-03 10:55:00,67.06,67.09,67.01,67.01,19000.0,62.4652,62.4931,62.4186,62.4186,19000.0
2013-10-03 11:00:00,67.03,67.03,66.91,66.92,56000.0,62.4372,62.4372,62.3255,62.3348,56000.0
2013-10-03 11:05:00,66.92,67.03,66.9,66.94,275000.0,62.3348,62.4372,62.3161,62.3534,275000.0
2013-10-03 11:10:00,66.94,66.98,66.87,66.88,115000.0,62.3534,62.3907,62.2882,62.2975,115000.0
2013-10-03 11:15:00,66.87,66.92,66.84,66.92,235000.0,62.2882,62.3348,62.2603,62.3348,235000.0
2013-10-03 11:20:00,66.91,66.93,66.84,66.93,297000.0,62.3255,62.3441,62.2603,62.3441,297000.0
2013-10-03 11:25:00,66.92,66.93,66.82,66.82,39000.0,62.3348,62.3441,62.2416,62.2416,39000.0
2013-10-03 11:30:00,66.82,66.95,66.75,66.95,76000.0,62.2416,62.3627,62.1764,62.3627,76000.0
2013-10-03 11:35:00,66.95,66.98,66.8,66.85,45000.0,62.3627,62.3907,62.223,62.2696,45000.0
2013-10-03 11:40:00,66.81,66.81,66.66,66.73,28000.0,62.2323,62.2323,62.0926,62.1578,28000.0
2013-10-03 11:45:00,66.7,66.74,66.65,66.66,55000.0,62.1299,62.1671,62.0833,62.0926,55000.0
2013-10-03 11:50:00,66.69,66.73,66.66,66.69,15000.0,62.1205,62.1578,62.0926,62.1205,15000.0
2013-10-03 11:55:00,66.66,66.67,66.51,66.56,78000.0,62.0926,62.1019,61.9529,61.9994,78000.0
2013-10-03 12:00:00,66.52,66.55,66.5,66.5,25000.0,61.9622,61.9901,61.9436,61.9436,25000.0
2013-10-03 12:05:00,66.5,66.55,66.42,66.55,77000.0,61.9436,61.9901,61.869,61.9901,77000.0
2013-10-03 12:10:00,66.51,66.58,66.51,66.58,23000.0,61.9529,62.0181,61.9529,62.0181,23000.0
2013-10-03 12:15:00,66.58,66.61,66.56,66.59,26000.0,62.0181,62.046,61.9994,62.0274,26000.0
2013-10-03 12:20:00,66.61,66.62,66.46,66.46,36000.0,62.046,62.0553,61.9063,61.9063,36000.0
2013-10-03 12:25:00,66.44,66.57,66.41,66.57,37000.0,61.8877,62.0088,61.8597,62.0088,37000.0
2013-10-03 12:30:00,66.55,66.64,66.55,66.61,46000.0,61.9901,62.074,61.9901,62.046,46000.0
2013-10-03 12:35:00,66.58,66.63,66.58,66.58,108000.0,62.0181,62.0646,62.0181,62.0181,108000.0
2013-10-03 12:40:00,66.59,66.61,66.47,66.47,445000.0,62.0274,62.046,61.9156,61.9156,445000.0
2013-10-03 12:45:00,66.48,66.82,66.48,66.76,44000.0,61.9249,62.2416,61.9249,62.1857,44000.0
2013-10-03 12:50:00,66.77,66.82,66.69,66.72,300000.0,62.1951,62.2416,62.1205,62.1485,300000.0
2013-10-03 12:55:00,66.75,66.79,66.75,66.78,16000.0,62.1764,62.2137,62.1764,62.2044,16000.0
2013-10-03 13:00:00,66.82,66.82,66.74,66.8,17000.0,62.2416,62.2416,62.1671,62.223,17000.0
2013-10-03 13:05:00,66.79,66.83,66.75,66.83,23000.0,62.2137,62.2509,62.1764,62.2509,23000.0
2013-10-03 13:10:00,66.85,66.85,66.73,66.73,28000.0,62.2696,62.2696,62.1578,62.1578,28000.0
2013-10-03 13:15:00,66.74,66.75,66.7,66.74,15000.0,62.1671,62.1764,62.1299,62.1671,15000.0
2013-10-03 13:20:00,66.76,66.84,66.74,66.84,34000.0,62.1857,62.2603,62.1671,62.2603,34000.0
2013-10-03 13:25:00,66.85,66.93,66.83,66.9,16000.0,62.2696,62.3441,62.2509,62.3161,16000.0
2013-10-03 13:30:00,66.95,67.0,66.95,66.98,31000.0,62.3627,62.4093,62.3627,62.3907,31000.0
2013-10-03 13:35:00,67.0,67.04,66.96,66.96,27000.0,62.4093,62.4466,62.372,62.372,27000.0
2013-10-03 13:40:00,66.97,67.08,66.97,67.08,23000.0,62.3814,62.4838,62.3814,62.4838,23000.0
2013-10-03 13:45:00,67.08,67.08,67.03,67.03,20000.0,62.4838,62.4838,62.4372,62.4372,20000.0
2013-10-03 13:50:00,67.02,67.02,66.97,66.97,22000.0,62.4279,62.4279,62.3814,62.3814,22000.0
2013-10-03 13:55:00,66.99,67.09,66.96,67.05,45000.0,62.4,62.4931,62.372,62.4559,45000.0
2013-10-03 14:00:00,67.05,67.05,66.95,67.02,20000.0,62.4559,62.4559,62.3627,62.4279,20000.0
2013-10-03 14:05:00,67.03,67.03,66.91,66.96,80000.0,62.4372,62.4372,62.3255,62.372,80000.0
2013-10-03 14:10:00,66.94,67.04,66.94,67.01,26000.0,62.3534,62.4466,62.3534,62.4186,26000.0
2013-10-03 14:15:00,67.04,67.05,66.94,66.95,22000.0,62.4466,62.4559,62.3534,62.3627,22000.0
2013-10-03 14:20:00,66.96,66.96,66.76,66.76,35000.0,62.372,62.372,62.1857,62.1857,35000.0
2013-10-03 14:25:00,66.82,67.02,66.82,67.02,31000.0,62.2416,62.4279,62.2416,62.4279,31000.0
2013-10-03 14:30:00,67.06,67.06,66.97,66.97,26000.0,62.4652,62.4652,62.3814,62.3814,26000.0
2013-10-03 14:35:00,66.98,67.06,66.95,67.06,23000.0,62.3907,62.4652,62.3627,62.4652,23000.0
2013-10-03 14:40:00,67.1,67.11,67.02,67.07,29000.0,62.5024,62.5118,62.4279,62.4745,29000.0
2013-10-03 14:45:00,67.07,67.07,67.01,67.06,9000.0,62.4745,62.4745,62.4186,62.4652,9000.0
2013-10-03 14:50:00,67.04,67.1,67.03,67.08,33000.0,62.4466,62.5024,62.4372,62.4838,33000.0
2013-10-03 14:55:00,67.04,67.11,67.04,67.05,23000.0,62.4466,62.5118,62.4466,62.4559,23000.0
2013-10-03 15:00:00,67.04,67.05,66.91,67.0,70000.0,62.4466,62.4559,62.3255,62.4093,70000.0
2013-10-03 15:05:00,66.99,67.03,66.96,66.98,38000.0,62.4,62.4372,62.372,62.3907,38000.0
2013-10-03 15:10:00,66.98,66.99,66.88,66.88,30000.0,62.3907,62.4,62.2975,62.2975,30000.0
2013-10-03 15:15:00,66.88,66.98,66.87,66.95,31000.0,62.2975,62.3907,62.2882,62.3627,31000.0
2013-10-03 15:20:00,67.01,67.08,66.9,66.9,95000.0,62.4186,62.4838,62.3161,62.3161,95000.0
2013-10-03 15:25:00,66.9,67.03,66.88,67.01,56000.0,62.3161,62.4372,62.2975,62.4186,56000.0
2013-10-03 15:30:00,67.0,67.01,66.94,66.94,83000.0,62.4093,62.4186,62.3534,62.3534,83000.0
2013-10-03 15:35:00,66.96,67.02,66.95,66.96,39000.0,62.372,62.4279,62.3627,62.372,39000.0
2013-10-03 15:40:00,66.96,66.98,66.9,66.95,66000.0,62.372,62.3907,62.3161,62.3627,66000.0
2013-10-03 15:45:00,66.94,66.99,66.85,66.9,109000.0,62.3534,62.4,62.2696,62.3161,109000.0
2013-10-03 15:50:00,66.88,66.92,66.81,66.88,73000.0,62.2975,62.3348,62.2323,62.2975,73000.0
2013-10-03 15:55:00,66.9,66.9,66.7,66.81,243000.0,62.3161,62.3161,62.1299,62.2323,243000.0
2013-10-04 09:30:00,66.81,66.91,66.76,66.84,83000.0,62.2323,62.3255,62.1857,62.2603,83000.0
2013-10-04 09:35:00,66.83,66.97,66.74,66.95,38000.0,62.2509,62.3814,62.1671,62.3627,38000.0
2013-10-04 09:40:00,66.91,66.97,66.81,66.82,51000.0,62.3255,62.3814,62.2323,62.2416,51000.0
2013-10-04 09:45:00,66.82,67.02,66.82,67.01,19000.0,62.2416,62.4279,62.2416,62.4186,19000.0
2013-10-04 09:50:00,67.0,67.08,66.95,67.04,18000.0,62.4093,62.4838,62.3627,62.4466,18000.0
2013-10-04 09:55:00,67.08,67.11,66.9,66.92,71000.0,62.4838,62.5118,62.3161,62.3348,71000.0
2013-10-04 10:00:00,66.96,67.03,66.96,67.03,15000.0,62.372,62.4372,62.372,62.4372,15000.0
2013-10-04 10:05:00,67.02,67.12,66.97,67.08,87000.0,62.4279,62.5211,62.3814,62.4838,87000.0
2013-10-04 10:10:00,67.01,67.15,67.0,67.15,35000.0,62.4186,62.549,62.4093,62.549,35000.0
2013-10-04 10:15:00,67.2,67.26,66.98,66.99,49000.0,62.5956,62.6515,62.3907,62.4,49000.0
2013-10-04 10:20:00,67.07,67.08,67.0,67.02,223000.0,62.4745,62.4838,62.4093,62.4279,223000.0
2013-10-04 10:25:00,67.02,67.05,66.99,66.99,20000.0,62.4279,62.4559,62.4,62.4,20000.0
2013-10-04 10:30:00,67.05,67.05,67.05,67.05,1000.0,62.4559,62.4559,62.4559,62.4559,1000.0
2013-10-04 10:35:00,67.12,67.31,67.12,67.28,49000.0,62.5211,62.6981,62.5211,62.6701,49000.0
2013-10-04 10:40:00,67.3,67.32,67.25,67.3,10000.0,62.6887,62.7074,62.6422,62.6887,10000.0
2013-10-04 10:45:00,67.32,67.34,67.26,67.28,21000.0,62.7074,62.726,62.6515,62.6701,21000.0
2013-10-04 10:50:00,67.3,67.33,67.25,67.33,23000.0,62.6887,62.7167,62.6422,62.7167,23000.0
2013-10-04 10:55:00,67.32,67.33,67.25,67.26,27000.0,62.7074,62.7167,62.6422,62.6515,27000.0
2013-10-04 11:00:00,67.26,67.32,67.25,67.25,64000.0,62.6515,62.7074,62.6422,62.6422,64000.0
2013-10-04 11:05:00,67.29,67.29,67.12,67.12,53000.0,62.6794,62.6794,62.5211,62.5211,53000.0
2013-10-04 11:10:00,67.12,67.18,67.08,67.16,15000.0,62.5211,62.577,62.4838,62.5583,15000.0
2013-10-04 11:15:00,67.09,67.16,67.09,67.14,13000.0,62.4931,62.5583,62.4931,62.5397,13000.0
2013-10-04 11:20:00,67.18,67.23,67.14,67.21,144000.0,62.577,62.6235,62.5397,62.6049,144000.0
2013-10-04 11:25:00,67.22,67.26,67.16,67.24,8000.0,62.6142,62.6515,62.5583,62.6329,8000.0
2013-10-04 11:30:00,67.2,67.24,67.17,67.17,26000.0,62.5956,62.6329,62.5676,62.5676,26000.0
2013-10-04 11:35:00,67.21,67.21,67.09,67.1,17000.0,62.6049,62.6049,62.4931,62.5024,17000.0
2013-10-04 11:40:00,67.13,67.19,67.13,67.19,5000.0,62.5304,62.5863,62.5304,62.5863,5000.0
2013-10-04 11:45:00,67.16,67.23,67.16,67.23,6000.0,62.5583,62.6235,62.5583,62.6235,6000.0
2013-10-04 11:50:00,67.2,67.28,67.2,67.28,2000.0,62.5956,62.6701,62.5956,62.6701,2000.0
2013-10-04 11:55:00,67.28,67.29,67.28,67.29,4000.0,62.6701,62.6794,62.6701,62.6794,4000.0
2013-10-04 12:00:00,67.3,67.3,67.12,67.14,79000.0,62.6887,62.6887,62.5211,62.5397,79000.0
2013-10-04 12:05:00,67.16,67.16,67.13,67.14,22000.0,62.5583,62.5583,62.5304,62.5397,22000.0
2013-10-04 12:10:00,67.14,67.18,67.1,67.17,48000.0,62.5397,62.577,62.5024,62.5676,48000.0
2013-10-04 12:15:00,67.16,67.28,67.16,67.22,26000.0,62.5583,62.6701,62.5583,62.6142,26000.0
2013-10-04 12:20:00,67.21,67.3,67.21,67.27,11000.0,62.6049,62.6887,62.6049,62.6608,11000.0
2013-10-04 12:25:00,67.26,67.39,67.26,67.32,77000.0,62.6515,62.7726,62.6515,62.7074,77000.0
2013-10-04 12:30:00,67.33,67.37,67.29,67.37,9000.0,62.7167,62.7539,62.6794,62.7539,9000.0
2013-10-04 12:35:00,67.4,67.4,67.32,67.33,9000.0,62.7819,62.7819,62.7074,62.7167,9000.0
2013-10-04 12:40:00,67.35,67.36,67.31,67.31,38000.0,62.7353,62.7446,62.6981,62.6981,38000.0
2013-10-04 12:45:00,67.35,67.35,67.26,67.27,16000.0,62.7353,62.7353,62.6515,62.6608,16000.0
2013-10-04 12:50:00,67.27,67.29,67.24,67.25,13000.0,62.6608,62.6794,62.6329,62.6422,13000.0
2013-10-04 12:55:00,67.29,67.32,67.29,67.29,7000.0,62.6794,62.7074,62.6794,62.6794,7000.0
2013-10-04 13:00:00,67.31,67.32,67.24,67.27,191000.0,62.6981,62.7074,62.6329,62.6608,191000.0
2013-10-04 13:05:00,67.31,67.31,67.26,67.27,147000.0,62.6981,62.6981,62.6515,62.6608,147000.0
2013-10-04 13:10:00,67.26,67.3,67.23,67.26,97000.0,62.6515,62.6887,62.6235,62.6515,97000.0
2013-10-04 13:15:00,67.25,67.25,67.25,67.25,6000.0,62.6422,62.6422,62.6422,62.6422,6000.0
2013-10-04 13:20:00,67.26,67.28,67.22,67.22,28000.0,62.6515,62.6701,62.6142,62.6142,28000.0
2013-10-04 13:25:00,67.24,67.27,67.24,67.24,8000.0,62.6329,62.6608,62.6329,62.6329,8000.0
2013-10-04 13:30:00,67.28,67.33,67.24,67.3,15000.0,62.6701,62.7167,62.6329,62.6887,15000.0
2013-10-04 13:35:00,67.33,67.34,67.25,67.34,116000.0,62.7167,62.726,62.6422,62.726,116000.0
2013-10-04 13:40:00,67.35,67.38,67.34,67.34,8000.0,62.7353,62.7633,62.726,62.726,8000.0
2013-10-04 13:45:00,67.36,67.37,67.19,67.25,49000.0,62.7446,62.7539,62.5863,62.6422,49000.0
2013-10-04 13:50:00,67.26,67.31,67.21,67.25,167000.0,62.6515,62.6981,62.6049,62.6422,167000.0
2013-10-04 13:55:00,67.23,67.23,67.18,67.2,14000.0,62.6235,62.6235,62.577,62.5956,14000.0
2013-10-04 14:00:00,67.18,67.28,67.18,67.27,141000.0,62.577,62.6701,62.577,62.6608,141000.0
2013-10-04 14:05:00,67.28,67.32,67.26,67.32,94000.0,62.6701,62.7074,62.6515,62.7074,94000.0
2013-10-04 14:10:00,67.37,67.38,67.33,67.35,32000.0,62.7539,62.7633,62.7167,62.7353,32000.0
2013-10-04 14:15:00,67.38,67.39,67.35,67.37,24000.0,62.7633,62.7726,62.7353,62.7539,24000.0
2013-10-04 14:20:00,67.35,67.38,67.29,67.29,33000.0,62.7353,62.7633,62.6794,62.6794,33000.0
2013-10-04 14:25:00,67.32,67.32,67.21,67.28,41000.0,62.7074,62.7074,62.6049,62.6701,41000.0
2013-10-04 14:30:00,67.27,67.32,67.25,67.28,22000.0,62.6608,62.7074,62.6422,62.6701,22000.0
2013-10-04 14:35:00,67.3,67.37,67.3,67.37,34000.0,62.6887,62.7539,62.6887,62.7539,34000.0
2013-10-04 14:40:00,67.32,67.36,67.31,67.31,12000.0,62.7074,62.7446,62.6981,62.6981,12000.0
2013-10-04 14:45:00,67.31,67.34,67.28,67.33,31000.0,62.6981,62.726,62.6701,62.7167,31000.0
2013-10-04 14:50:00,67.34,67.45,67.34,67.45,23000.0,62.726,62.8285,62.726,62.8285,23000.0
2013-10-04 14:55:00,67.43,67.43,67.35,67.41,28000.0,62.8098,62.8098,62.7353,62.7912,28000.0
2013-10-04 15:00:00,67.41,67.41,67.3,67.36,35000.0,62.7912,62.7912,62.6887,62.7446,35000.0
2013-10-04 15:05:00,67.38,67.39,67.38,67.39,2000.0,62.7633,62.7726,62.7633,62.7726,2000.0
2013-10-04 15:10:00,67.43,67.47,67.39,67.45,9000.0,62.8098,62.8471,62.7726,62.8285,9000.0
2013-10-04 15:15:00,67.43,67.45,67.35,67.43,20000.0,62.8098,62.8285,62.7353,62.8098,20000.0
2013-10-04 15:20:00,67.39,67.43,67.34,67.34,31000.0,62.7726,62.8098,62.726,62.726,31000.0
2013-10-04 15:25:00,67.33,67.36,67.27,67.34,45000.0,62.7167,62.7446,62.6608,62.726,45000.0
2013-10-04 15:30:00,67.36,67.36,67.26,67.34,13000.0,62.7446,62.7446,62.6515,62.726,13000.0
2013-10-04 15:35:00,67.34,67.35,67.29,67.33,27000.0,62.726,62.7353,62.6794,62.7167,27000.0
2013-10-04 15:40:00,67.34,67.39,67.31,67.32,23000.0,62.726,62.7726,62.6981,62.7074,23000.0
2013-10-04 15:45:00,67.35,67.36,67.23,67.3,118000.0,62.7353,62.7446,62.6235,62.6887,118000.0
2013-10-04 15:50:00,67.3,67.33,67.24,67.25,108000.0,62.6887,62.7167,62.6329,62.6422,108000.0
2013-10-04 15:55:00,67.25,67.3,67.24,67.26,186000.0,62.6422,62.6887,62.6329,62.6515,186000.0
2013-10-07 09:30:00,66.78,66.85,66.65,66.73,88000.0,62.2604,62.3257,62.1392,62.2138,88000.0
2013-10-07 09:35:00,66.73,66.77,66.52,66.65,68000.0,62.2138,62.2511,62.018,62.1392,68000.0
2013-10-07 09:40:00,66.64,66.85,66.53,66.83,62000.0,62.1299,62.3257,62.0273,62.307,62000.0
2013-10-07 09:45:00,66.85,67.07,66.79,67.04,118000.0,62.3257,62.5308,62.2697,62.5028,118000.0
2013-10-07 09:50:00,67.0,67.0,66.89,66.92,65000.0,62.4655,62.4655,62.363,62.3909,65000.0
2013-10-07 09:55:00,66.92,67.03,66.9,66.95,41000.0,62.3909,62.4935,62.3723,62.4189,41000.0
2013-10-07 10:00:00,66.95,66.98,66.82,66.98,45000.0,62.4189,62.4469,62.2977,62.4469,45000.0
2013-10-07 10:05:00,66.92,67.02,66.87,66.98,85000.0,62.3909,62.4842,62.3443,62.4469,85000.0
2013-10-07 10:10:00,66.94,67.09,66.94,67.02,57000.0,62.4096,62.5494,62.4096,62.4842,57000.0
2013-10-07 10:15:00,67.02,67.05,66.95,67.02,32000.0,62.4842,62.5121,62.4189,62.4842,32000.0
2013-10-07 10:20:00,67.05,67.1,66.96,66.96,52000.0,62.5121,62.5587,62.4282,62.4282,52000.0
2013-10-07 10:25:00,66.96,67.02,66.89,66.96,124000.0,62.4282,62.4842,62.363,62.4282,124000.0
2013-10-07 10:30:00,66.91,67.0,66.88,66.89,93000.0,62.3816,62.4655,62.3536,62.363,93000.0
2013-10-07 10:35:00,66.93,67.02,66.93,66.97,41000.0,62.4003,62.4842,62.4003,62.4375,41000.0
2013-10-07 10:40:00,66.97,67.0,66.91,66.94,51000.0,62.4375,62.4655,62.3816,62.4096,51000.0
2013-10-07 10:45:00,66.91,66.94,66.89,66.92,39000.0,62.3816,62.4096,62.363,62.3909,39000.0
2013-10-07 10:50:00,66.92,67.0,66.92,66.97,78000.0,62.3909,62.4655,62.3909,62.4375,78000.0
2013-10-07 10:55:00,66.95,67.0,66.91,66.99,74000.0,62.4189,62.4655,62.3816,62.4562,74000.0
2013-10-07 11:00:00,66.96,66.99,66.87,66.9,391000.0,62.4282,62.4562,62.3443,62.3723,391000.0
2013-10-07 11:05:00,66.89,66.9,66.83,66.83,147000.0,62.363,62.3723,62.307,62.307,147000.0
2013-10-07 11:10:00,66.83,66.92,66.83,66.88,32000.0,62.307,62.3909,62.307,62.3536,32000.0
2013-10-07 11:15:00,66.92,66.92,66.85,66.85,15000.0,62.3909,62.3909,62.3257,62.3257,15000.0
2013-10-07 11:20:00,66.82,66.88,66.82,66.86,26000.0,62.2977,62.3536,62.2977,62.335,26000.0
2013-10-07 11:25:00,66.86,66.86,66.82,66.84,38000.0,62.335,62.335,62.2977,62.3163,38000.0
2013-10-07 11:30:00,66.83,66.88,66.81,66.88,47000.0,62.307,62.3536,62.2884,62.3536,47000.0
2013-10-07 11:35:00,66.92,66.99,66.9,66.9,61000.0,62.3909,62.4562,62.3723,62.3723,61000.0
2013-10-07 11:40:00,66.9,66.95,66.9,66.92,15000.0,62.3723,62.4189,62.3723,62.3909,15000.0
2013-10-07 11:45:00,66.94,66.95,66.91,66.92,21000.0,62.4096,62.4189,62.3816,62.3909,21000.0
2013-10-07 11:50:00,66.91,66.93,66.86,66.92,31000.0,62.3816,62.4003,62.335,62.3909,31000.0
2013-10-07 11:55:00,66.91,66.95,66.9,66.92,29000.0,62.3816,62.4189,62.3723,62.3909,29000.0
2013-10-07 12:00:00,66.91,66.92,66.89,66.92,48000.0,62.3816,62.3909,62.363,62.3909,48000.0
2013-10-07 12:05:00,66.9,66.92,66.86,66.92,28000.0,62.3723,62.3909,62.335,62.3909,28000.0
2013-10-07 12:10:00,66.88,66.88,66.86,66.86,8000.0,62.3536,62.3536,62.335,62.335,8000.0
2013-10-07 12:15:00,66.9,66.9,66.9,66.9,1000.0,62.3723,62.3723,62.3723,62.3723,1000.0
2013-10-07 12:20:00,66.9,66.9,66.83,66.83,27000.0,62.3723,62.3723,62.307,62.307,27000.0
2013-10-07 12:25:00,66.83,66.83,66.77,66.79,20000.0,62.307,62.307,62.2511,62.2697,20000.0
2013-10-07 12:30:00,66.76,66.76,66.63,66.75,39000.0,62.2418,62.2418,62.1206,62.2324,39000.0
2013-10-07 12:35:00,66.74,66.83,66.71,66.8,26000.0,62.2231,62.307,62.1951,62.279,26000.0
2013-10-07 12:40:00,66.79,66.8,66.77,66.77,15000.0,62.2697,62.279,62.2511,62.2511,15000.0
2013-10-07 12:45:00,66.78,66.78,66.73,66.73,21000.0,62.2604,62.2604,62.2138,62.2138,21000.0
2013-10-07 12:50:00,66.76,66.82,66.75,66.81,279000.0,62.2418,62.2977,62.2324,62.2884,279000.0
2013-10-07 12:55:00,66.82,66.87,66.74,66.74,186000.0,62.2977,62.3443,62.2231,62.2231,186000.0
2013-10-07 13:00:00,66.78,66.85,66.78,66.83,90000.0,62.2604,62.3257,62.2604,62.307,90000.0
2013-10-07 13:05:00,66.8,66.84,66.77,66.84,220000.0,62.279,62.3163,62.2511,62.3163,220000.0
2013-10-07 13:10:00,66.82,66.91,66.79,66.89,43000.0,62.2977,62.3816,62.2697,62.363,43000.0
2013-10-07 13:15:00,66.88,66.93,66.88,66.88,51000.0,62.3536,62.4003,62.3536,62.3536,51000.0
2013-10-07 13:20:00,66.89,66.91,66.87,66.87,14000.0,62.363,62.3816,62.3443,62.3443,14000.0
2013-10-07 13:25:00,66.9,66.9,66.87,66.88,5000.0,62.3723,62.3723,62.3443,62.3536,5000.0
2013-10-07 13:30:00,66.9,66.91,66.86,66.91,121000.0,62.3723,62.3816,62.335,62.3816,121000.0
2013-10-07 13:35:00,66.91,66.93,66.85,66.87,51000.0,62.3816,62.4003,62.3257,62.3443,51000.0
2013-10-07 13:40:00,66.85,66.85,66.85,66.85,1000.0,62.3257,62.3257,62.3257,62.3257,1000.0
2013-10-07 13:45:00,66.88,66.93,66.88,66.9,27000.0,62.3536,62.4003,62.3536,62.3723,27000.0
2013-10-07 13:50:00,66.9,66.9,66.88,66.88,2000.0,62.3723,62.3723,62.3536,62.3536,2000.0
2013-10-07 13:55:00,66.93,66.98,66.91,66.94,38000.0,62.4003,62.4469,62.3816,62.4096,38000.0
2013-10-07 14:00:00,66.96,67.0,66.92,66.93,53000.0,62.4282,62.4655,62.3909,62.4003,53000.0
2013-10-07 14:05:00,66.94,66.95,66.85,66.85,45000.0,62.4096,62.4189,62.3257,62.3257,45000.0
2013-10-07 14:10:00,66.87,66.9,66.85,66.89,19000.0,62.3443,62.3723,62.3257,62.363,19000.0
2013-10-07 14:15:00,66.87,66.9,66.87,66.9,13000.0,62.3443,62.3723,62.3443,62.3723,13000.0
2013-10-07 14:20:00,66.9,66.9,66.86,66.9,20000.0,62.3723,62.3723,62.335,62.3723,20000.0
2013-10-07 14:25:00,66.9,66.9,66.84,66.89,20000.0,62.3723,62.3723,62.3163,62.363,20000.0
2013-10-07 14:30:00,66.87,66.89,66.85,66.89,13000.0,62.3443,62.363,62.3257,62.363,13000.0
2013-10-07 14:35:00,66.89,66.93,66.89,66.9,22000.0,62.363,62.4003,62.363,62.3723,22000.0
2013-10-07 14:40:00,66.91,66.91,66.87,66.87,22000.0,62.3816,62.3816,62.3443,62.3443,22000.0
2013-10-07 14:45:00,66.89,66.93,66.89,66.91,28000.0,62.363,62.4003,62.363,62.3816,28000.0
2013-10-07 14:50:00,66.9,66.91,66.87,66.87,20000.0,62.3723,62.3816,62.3443,62.3443,20000.0
2013-10-07 14:55:00,66.9,66.92,66.87,66.9,45000.0,62.3723,62.3909,62.3443,62.3723,45000.0
2013-10-07 15:00:00,66.88,66.9,66.87,66.9,36000.0,62.3536,62.3723,62.3443,62.3723,36000.0
2013-10-07 15:05:00,66.9,66.91,66.86,66.87,55000.0,62.3723,62.3816,62.335,62.3443,55000.0
2013-10-07 15:10:00,66.89,66.91,66.85,66.85,43000.0,62.363,62.3816,62.3257,62.3257,43000.0
2013-10-07 15:15:00,66.87,66.91,66.86,66.9,63000.0,62.3443,62.3816,62.335,62.3723,63000.0
2013-10-07 15:20:00,66.88,66.89,66.74,66.77,25000.0,62.3536,62.363,62.2231,62.2511,25000.0
2013-10-07 15:25:00,66.77,66.79,66.74,66.77,44000.0,62.2511,62.2697,62.2231,62.2511,44000.0
2013-10-07 15:30:00,66.78,66.8,66.76,66.76,23000.0,62.2604,62.279,62.2418,62.2418,23000.0
2013-10-07 15:35:00,66.75,66.81,66.73,66.79,52000.0,62.2324,62.2884,62.2138,62.2697,52000.0
2013-10-07 15:40:00,66.77,66.77,66.64,66.71,51000.0,62.2511,62.2511,62.1299,62.1951,51000.0
2013-10-07 15:45:00,66.75,66.8,66.65,66.78,91000.0,62.2324,62.279,62.1392,62.2604,91000.0
2013-10-07 15:50:00,66.78,66.78,66.64,66.68,104000.0,62.2604,62.2604,62.1299,62.1672,104000.0
2013-10-07 15:55:00,66.73,66.73,66.6,66.61,382000.0,62.2138,62.2138,62.0926,62.1019,382000.0
2013-10-08 09:30:00,66.63,66.74,66.61,66.64,100000.0,62.1206,62.2231,62.1019,62.1299,100000.0
2013-10-08 09:35:00,66.62,66.7,66.44,66.52,42000.0,62.1112,62.1858,61.9434,62.018,42000.0
2013-10-08 09:40:00,66.59,66.69,66.56,66.67,22000.0,62.0833,62.1765,62.0553,62.1578,22000.0
2013-10-08 09:45:00,66.71,66.71,66.67,66.68,23000.0,62.1951,62.1951,62.1578,62.1672,23000.0
2013-10-08 09:50:00,66.68,66.68,66.27,66.46,117000.0,62.1672,62.1672,61.7849,61.9621,117000.0
2013-10-08 09:55:00,66.47,66.6,66.43,66.59,39000.0,61.9714,62.0926,61.9341,62.0833,39000.0
2013-10-08 10:00:00,66.6,66.65,66.56,66.64,98000.0,62.0926,62.1392,62.0553,62.1299,98000.0
2013-10-08 10:05:00,66.67,66.71,66.5,66.5,102000.0,62.1578,62.1951,61.9994,61.9994,102000.0
2013-10-08 10:10:00,66.47,66.56,66.47,66.53,28000.0,61.9714,62.0553,61.9714,62.0273,28000.0
2013-10-08 10:15:00,66.5,66.61,66.42,66.6,26000.0,61.9994,62.1019,61.9248,62.0926,26000.0
2013-10-08 10:20:00,66.58,66.6,66.58,66.59,6000.0,62.0739,62.0926,62.0739,62.0833,6000.0
2013-10-08 10:25:00,66.6,66.65,66.56,66.62,18000.0,62.0926,62.1392,62.0553,62.1112,18000.0
2013-10-08 10:30:00,66.58,66.59,66.46,66.46,306000.0,62.0739,62.0833,61.9621,61.9621,306000.0
2013-10-08 10:35:00,66.47,66.51,66.42,66.43,27000.0,61.9714,62.0087,61.9248,61.9341,27000.0
2013-10-08 10:40:00,66.42,66.43,66.38,66.41,49000.0,61.9248,61.9341,61.8875,61.9154,49000.0
2013-10-08 10:45:00,66.43,66.44,66.26,66.26,46000.0,61.9341,61.9434,61.7756,61.7756,46000.0
2013-10-08 10:50:00,66.24,66.26,66.04,66.09,67000.0,61.7569,61.7756,61.5705,61.6171,67000.0
2013-10-08 10:55:00,66.13,66.17,66.05,66.16,50000.0,61.6544,61.6917,61.5798,61.6824,50000.0
2013-10-08 11:00:00,66.08,66.14,65.94,65.97,69000.0,61.6078,61.6637,61.4773,61.5052,69000.0
2013-10-08 11:05:00,65.99,66.08,65.96,66.08,56000.0,61.5239,61.6078,61.4959,61.6078,56000.0
2013-10-08 11:10:00,66.05,66.08,66.01,66.04,24000.0,61.5798,61.6078,61.5425,61.5705,24000.0
2013-10-08 11:15:00,66.05,66.08,65.95,66.05,88000.0,61.5798,61.6078,61.4866,61.5798,88000.0
2013-10-08 11:20:00,66.05,66.16,66.05,66.09,51000.0,61.5798,61.6824,61.5798,61.6171,51000.0
2013-10-08 11:25:00,66.05,66.1,66.05,66.07,9000.0,61.5798,61.6264,61.5798,61.5985,9000.0
2013-10-08 11:30:00,66.05,66.05,66.0,66.01,27000.0,61.5798,61.5798,61.5332,61.5425,27000.0
2013-10-08 11:35:00,65.99,66.0,65.9,65.91,38000.0,61.5239,61.5332,61.44,61.4493,38000.0
2013-10-08 11:40:00,65.92,65.92,65.75,65.75,86000.0,61.4586,61.4586,61.3001,61.3001,86000.0
2013-10-08 11:45:00,65.76,65.76,65.7,65.7,33000.0,61.3094,61.3094,61.2535,61.2535,33000.0
2013-10-08 11:50:00,65.74,65.8,65.7,65.78,45000.0,61.2908,61.3467,61.2535,61.3281,45000.0
2013-10-08 11:55:00,65.78,65.84,65.78,65.84,11000.0,61.3281,61.384,61.3281,61.384,11000.0
2013-10-08 12:00:00,65.82,65.82,65.76,65.8,27000.0,61.3654,61.3654,61.3094,61.3467,27000.0
2013-10-08 12:05:00,65.79,65.79,65.71,65.75,114000.0,61.3374,61.3374,61.2628,61.3001,114000.0
2013-10-08 12:10:00,65.79,65.8,65.74,65.74,69000.0,61.3374,61.3467,61.2908,61.2908,69000.0
2013-10-08 12:15:00,65.73,65.76,65.65,65.66,161000.0,61.2815,61.3094,61.2069,61.2162,161000.0
2013-10-08 12:20:00,65.67,65.67,65.55,65.63,123000.0,61.2255,61.2255,61.1136,61.1882,123000.0
2013-10-08 12:25:00,65.58,65.63,65.52,65.63,45000.0,61.1416,61.1882,61.0857,61.1882,45000.0
2013-10-08 12:30:00,65.6,65.6,65.45,65.45,62000.0,61.1603,61.1603,61.0204,61.0204,62000.0
2013-10-08 12:35:00,65.45,65.52,65.41,65.42,98000.0,61.0204,61.0857,60.9831,60.9924,98000.0
2013-10-08 12:40:00,65.46,65.53,65.36,65.52,95000.0,61.0297,61.095,60.9365,61.0857,95000.0
2013-10-08 12:45:00,65.52,65.54,65.44,65.54,56000.0,61.0857,61.1043,61.0111,61.1043,56000.0
2013-10-08 12:50:00,65.56,65.57,65.42,65.46,81000.0,61.123,61.1323,60.9924,61.0297,81000.0
2013-10-08 12:55:00,65.5,65.62,65.49,65.57,67000.0,61.067,61.1789,61.0577,61.1323,67000.0
2013-10-08 13:00:00,65.62,65.72,65.59,65.66,647000.0,61.1789,61.2721,61.1509,61.2162,647000.0
2013-10-08 13:05:00,65.63,65.65,65.59,65.59,33000.0,61.1882,61.2069,61.1509,61.1509,33000.0
2013-10-08 13:10:00,65.59,65.68,65.53,65.64,488000.0,61.1509,61.2348,61.095,61.1976,488000.0
2013-10-08 13:15:00,65.59,65.69,65.58,65.64,50000.0,61.1509,61.2442,61.1416,61.1976,50000.0
2013-10-08 13:20:00,65.67,65.79,65.63,65.7,54000.0,61.2255,61.3374,61.1882,61.2535,54000.0
2013-10-08 13:25:00,65.72,65.84,65.71,65.84,40000.0,61.2721,61.384,61.2628,61.384,40000.0
2013-10-08 13:30:00,65.82,65.91,65.8,65.8,50000.0,61.3654,61.4493,61.3467,61.3467,50000.0
2013-10-08 13:35:00,65.79,65.79,65.72,65.74,9000.0,61.3374,61.3374,61.2721,61.2908,9000.0
2013-10-08 13:40:00,65.75,65.78,65.69,65.76,57000.0,61.3001,61.3281,61.2442,61.3094,57000.0
2013-10-08 13:45:00,65.73,65.73,65.65,65.65,273000.0,61.2815,61.2815,61.2069,61.2069,273000.0
2013-10-08 13:50:00,65.67,65.68,65.61,65.61,22000.0,61.2255,61.2348,61.1696,61.1696,22000.0
2013-10-08 13:55:00,65.61,65.61,65.5,65.5,27000.0,61.1696,61.1696,61.067,61.067,27000.0
2013-10-08 14:00:00,65.5,65.5,65.41,65.41,49000.0,61.067,61.067,60.9831,60.9831,49000.0
2013-10-08 14:05:00,65.4,65.41,65.23,65.23,88000.0,60.9738,60.9831,60.8153,60.8153,88000.0
2013-10-08 14:10:00,65.21,65.29,65.14,65.23,162000.0,60.7967,60.8712,60.7314,60.8153,162000.0
2013-10-08 14:15:00,65.23,65.33,65.23,65.28,63000.0,60.8153,60.9085,60.8153,60.8619,63000.0
2013-10-08 14:20:00,65.28,65.44,65.24,65.35,100000.0,60.8619,61.0111,60.8246,60.9272,100000.0
2013-10-08 14:25:00,65.37,65.39,65.31,65.32,34000.0,60.9458,60.9645,60.8899,60.8992,34000.0
2013-10-08 14:30:00,65.31,65.42,65.31,65.42,89000.0,60.8899,60.9924,60.8899,60.9924,89000.0
2013-10-08 14:35:00,65.42,65.42,65.31,65.31,34000.0,60.9924,60.9924,60.8899,60.8899,34000.0
2013-10-08 14:40:00,65.36,65.42,65.32,65.32,41000.0,60.9365,60.9924,60.8992,60.8992,41000.0
2013-10-08 14:45:00,65.34,65.34,65.23,65.25,80000.0,60.9179,60.9179,60.8153,60.834,80000.0
2013-10-08 14:50:00,65.25,65.32,65.25,65.29,35000.0,60.834,60.8992,60.834,60.8712,35000.0
2013-10-08 14:55:00,65.28,65.47,65.23,65.39,69000.0,60.8619,61.0391,60.8153,60.9645,69000.0
2013-10-08 15:00:00,65.46,65.56,65.44,65.45,42000.0,61.0297,61.123,61.0111,61.0204,42000.0
2013-10-08 15:05:00,65.42,65.52,65.38,65.46,96000.0,60.9924,61.0857,60.9552,61.0297,96000.0
2013-10-08 15:10:00,65.45,65.45,65.25,65.25,47000.0,61.0204,61.0204,60.834,60.834,47000.0
2013-10-08 15:15:00,65.28,65.4,65.24,65.37,97000.0,60.8619,60.9738,60.8246,60.9458,97000.0
2013-10-08 15:20:00,65.42,65.52,65.42,65.49,59000.0,60.9924,61.0857,60.9924,61.0577,59000.0
2013-10-08 15:25:00,65.5,65.54,65.44,65.49,48000.0,61.067,61.1043,61.0111,61.0577,48000.0
2013-10-08 15:30:00,65.51,65.57,65.45,65.49,75000.0,61.0764,61.1323,61.0204,61.0577,75000.0
2013-10-08 15:35:00,65.49,65.51,65.41,65.51,69000.0,61.0577,61.0764,60.9831,61.0764,69000.0
2013-10-08 15:40:00,65.5,65.57,65.49,65.52,91000.0,61.067,61.1323,61.0577,61.0857,91000.0
2013-10-08 15:45:00,65.54,65.55,65.35,65.43,119000.0,61.1043,61.1136,60.9272,61.0018,119000.0
2013-10-08 15:50:00,65.46,65.53,65.35,65.42,196000.0,61.0297,61.095,60.9272,60.9924,196000.0
2013-10-08 15:55:00,65.41,65.45,65.3,65.34,386000.0,60.9831,61.0204,60.8806,60.9179,386000.0
2013-10-09 09:30:00,65.57,65.76,65.51,65.56,124000.0,61.1323,61.3094,61.0764,61.123,124000.0
2013-10-09 09:35:00,65.59,65.63,65.5,65.6,31000.0,61.1509,61.1882,61.067,61.1603,31000.0
2013-10-09 09:40:00,65.5,65.52,65.13,65.15,101000.0,61.067,61.0857,60.7221,60.7407,101000.0
2013-10-09 09:45:00,65.13,65.16,64.81,64.85,143000.0,60.7221,60.75,60.4237,60.461,143000.0
2013-10-09 09:50:00,64.77,64.94,64.74,64.94,87000.0,60.3864,60.5449,60.3585,60.5449,87000.0
2013-10-09 09:55:00,64.92,65.07,64.92,64.97,63000.0,60.5263,60.6661,60.5263,60.5729,63000.0
2013-10-09 10:00:00,65.03,65.03,64.83,64.86,66000.0,60.6288,60.6288,60.4424,60.4703,66000.0
2013-10-09 10:05:00,64.82,64.96,64.78,64.84,69000.0,60.4331,60.5636,60.3958,60.4517,69000.0
2013-10-09 10:10:00,64.79,64.98,64.79,64.92,117000.0,60.4051,60.5822,60.4051,60.5263,117000.0
2013-10-09 10:15:00,64.92,65.0,64.91,65.0,56000.0,60.5263,60.6009,60.517,60.6009,56000.0
2013-10-09 10:20:00,64.98,65.26,64.98,65.19,119000.0,60.5822,60.8433,60.5822,60.778,119000.0
2013-10-09 10:25:00,65.2,65.4,65.2,65.28,60000.0,60.7873,60.9738,60.7873,60.8619,60000.0
2013-10-09 10:30:00,65.3,65.35,65.25,65.27,55000.0,60.8806,60.9272,60.834,60.8526,55000.0
2013-10-09 10:35:00,65.25,65.29,65.17,65.26,39000.0,60.834,60.8712,60.7594,60.8433,39000.0
2013-10-09 10:40:00,65.26,65.35,65.25,65.32,28000.0,60.8433,60.9272,60.834,60.8992,28000.0
2013-10-09 10:45:00,65.32,65.39,65.23,65.27,57000.0,60.8992,60.9645,60.8153,60.8526,57000.0
2013-10-09 10:50:00,65.23,65.25,65.2,65.21,34000.0,60.8153,60.834,60.7873,60.7967,34000.0
2013-10-09 10:55:00,65.19,65.32,65.17,65.18,49000.0,60.778,60.8992,60.7594,60.7687,49000.0
2013-10-09 11:00:00,65.18,65.35,65.18,65.35,16000.0,60.7687,60.9272,60.7687,60.9272,16000.0
2013-10-09 11:05:00,65.34,65.38,65.2,65.2,18000.0,60.9179,60.9552,60.7873,60.7873,18000.0
2013-10-09 11:10:00,65.2,65.35,65.18,65.27,60000.0,60.7873,60.9272,60.7687,60.8526,60000.0
2013-10-09 11:15:00,65.27,65.3,65.18,65.26,44000.0,60.8526,60.8806,60.7687,60.8433,44000.0
2013-10-09 11:20:00,65.2,65.25,65.18,65.23,25000.0,60.7873,60.834,60.7687,60.8153,25000.0
2013-10-09 11:25:00,65.24,65.34,65.21,65.26,48000.0,60.8246,60.9179,60.7967,60.8433,48000.0
2013-10-09 11:30:00,65.28,65.49,65.28,65.46,72000.0,60.8619,61.0577,60.8619,61.0297,72000.0
2013-10-09 11:35:00,65.46,65.54,65.41,65.47,34000.0,61.0297,61.1043,60.9831,61.0391,34000.0
2013-10-09 11:40:00,65.43,65.47,65.41,65.45,31000.0,61.0018,61.0391,60.9831,61.0204,31000.0
2013-10-09 11:45:00,65.45,65.65,65.45,65.6,100000.0,61.0204,61.2069,61.0204,61.1603,100000.0
2013-10-09 11:50:00,65.67,65.67,65.57,65.58,69000.0,61.2255,61.2255,61.1323,61.1416,69000.0
2013-10-09 11:55:00,65.57,65.69,65.57,65.66,60000.0,61.1323,61.2442,61.1323,61.2162,60000.0
2013-10-09 12:00:00,65.63,65.74,65.61,65.63,106000.0,61.1882,61.2908,61.1696,61.1882,106000.0
2013-10-09 12:05:00,65.64,65.71,65.57,65.69,104000.0,61.1976,61.2628,61.1323,61.2442,104000.0
2013-10-09 12:10:00,65.69,65.81,65.68,65.81,38000.0,61.2442,61.3561,61.2348,61.3561,38000.0
2013-10-09 12:15:00,65.84,66.01,65.83,65.85,89000.0,61.384,61.5425,61.3747,61.3933,89000.0
2013-10-09 12:20:00,65.87,65.9,65.81,65.84,190000.0,61.412,61.44,61.3561,61.384,190000.0
2013-10-09 12:25:00,65.85,65.94,65.8,65.83,160000.0,61.3933,61.4773,61.3467,61.3747,160000.0
2013-10-09 12:30:00,65.8,65.84,65.77,65.82,24000.0,61.3467,61.384,61.3188,61.3654,24000.0
2013-10-09 12:35:00,65.83,65.87,65.79,65.86,50000.0,61.3747,61.412,61.3374,61.4027,50000.0
2013-10-09 12:40:00,65.87,65.88,65.8,65.88,39000.0,61.412,61.4213,61.3467,61.4213,39000.0
2013-10-09 12:45:00,65.85,65.91,65.84,65.84,29000.0,61.3933,61.4493,61.384,61.384,29000.0
2013-10-09 12:50:00,65.85,65.86,65.78,65.79,281000.0,61.3933,61.4027,61.3281,61.3374,281000.0
2013-10-09 12:55:00,65.84,65.9,65.83,65.83,34000.0,61.384,61.44,61.3747,61.3747,34000.0
2013-10-09 13:00:00,65.81,65.91,65.81,65.91,15000.0,61.3561,61.4493,61.3561,61.4493,15000.0
2013-10-09 13:05:00,65.89,65.95,65.86,65.92,16000.0,61.4306,61.4866,61.4027,61.4586,16000.0
2013-10-09 13:10:00,65.89,66.0,65.87,66.0,22000.0,61.4306,61.5332,61.412,61.5332,22000.0
2013-10-09 13:15:00,65.99,66.19,65.99,66.18,54000.0,61.5239,61.7103,61.5239,61.701,54000.0
2013-10-09 13:20:00,66.2,66.37,66.19,66.31,70000.0,61.7197,61.8782,61.7103,61.8222,70000.0
2013-10-09 13:25:00,66.3,66.45,66.28,66.35,89000.0,61.8129,61.9527,61.7942,61.8595,89000.0
2013-10-09 13:30:00,66.35,66.35,66.16,66.19,122000.0,61.8595,61.8595,61.6824,61.7103,122000.0
2013-10-09 13:35:00,66.16,66.19,66.02,66.02,79000.0,61.6824,61.7103,61.5518,61.5518,79000.0
2013-10-09 13:40:00,66.04,66.27,66.02,66.11,554000.0,61.5705,61.7849,61.5518,61.6357,554000.0
2013-10-09 13:45:00,66.1,66.1,65.62,65.72,104000.0,61.6264,61.6264,61.1789,61.2721,104000.0
2013-10-09 13:50:00,65.73,66.05,65.73,66.02,72000.0,61.2815,61.5798,61.2815,61.5518,72000.0
2013-10-09 13:55:00,66.01,66.01,65.92,65.95,22000.0,61.5425,61.5425,61.4586,61.4866,22000.0
2013-10-09 14:00:00,65.96,66.14,65.94,66.11,19000.0,61.4959,61.6637,61.4773,61.6357,19000.0
2013-10-09 14:05:00,66.24,66.27,66.09,66.16,57000.0,61.7569,61.7849,61.6171,61.6824,57000.0
2013-10-09 14:10:00,66.15,66.25,66.15,66.16,24000.0,61.673,61.7663,61.673,61.6824,24000.0
2013-10-09 14:15:00,66.17,66.2,66.03,66.09,37000.0,61.6917,61.7197,61.5612,61.6171,37000.0
2013-10-09 14:20:00,66.07,66.15,66.07,66.15,15000.0,61.5985,61.673,61.5985,61.673,15000.0
2013-10-09 14:25:00,66.14,66.14,65.96,66.03,46000.0,61.6637,61.6637,61.4959,61.5612,46000.0
2013-10-09 14:30:00,66.09,66.25,66.04,66.21,35000.0,61.6171,61.7663,61.5705,61.729,35000.0
2013-10-09 14:35:00,66.22,66.27,66.14,66.18,22000.0,61.7383,61.7849,61.6637,61.701,22000.0
2013-10-09 14:40:00,66.16,66.23,66.14,66.2,18000.0,61.6824,61.7476,61.6637,61.7197,18000.0
2013-10-09 14:45:00,66.19,66.26,66.12,66.26,75000.0,61.7103,61.7756,61.6451,61.7756,75000.0
2013-10-09 14:50:00,66.21,66.3,66.18,66.23,71000.0,61.729,61.8129,61.701,61.7476,71000.0
2013-10-09 14:55:00,66.2,66.3,66.18,66.27,18000.0,61.7197,61.8129,61.701,61.7849,18000.0
2013-10-09 15:00:00,66.28,66.28,66.11,66.17,140000.0,61.7942,61.7942,61.6357,61.6917,140000.0
2013-10-09 15:05:00,66.17,66.17,66.0,66.08,95000.0,61.6917,61.6917,61.5332,61.6078,95000.0
2013-10-09 15:10:00,66.09,66.11,66.04,66.08,13000.0,61.6171,61.6357,61.5705,61.6078,13000.0
2013-10-09 15:15:00,66.1,66.19,66.06,66.16,27000.0,61.6264,61.7103,61.5891,61.6824,27000.0
2013-10-09 15:20:00,66.19,66.27,66.13,66.24,95000.0,61.7103,61.7849,61.6544,61.7569,95000.0
2013-10-09 15:25:00,66.24,66.28,66.15,66.24,37000.0,61.7569,61.7942,61.673,61.7569,37000.0
2013-10-09 15:30:00,66.16,66.28,66.07,66.19,46000.0,61.6824,61.7942,61.5985,61.7103,46000.0
2013-10-09 15:35:00,66.24,66.28,66.16,66.2,51000.0,61.7569,61.7942,61.6824,61.7197,51000.0
2013-10-09 15:40:00,66.15,66.17,66.08,66.15,88000.0,61.673,61.6917,61.6078,61.673,88000.0
2013-10-09 15:45:00,66.12,66.15,65.91,65.99,88000.0,61.6451,61.673,61.4493,61.5239,88000.0
2013-10-09 15:50:00,65.92,66.03,65.85,65.97,152000.0,61.4586,61.5612,61.3933,61.5052,152000.0
2013-10-09 15:55:00,65.95,66.02,65.86,65.91,314000.0,61.4866,61.5518,61.4027,61.4493,314000.0
2013-10-10 09:30:00,66.83,66.9,66.71,66.9,154000.0,62.307,62.3723,62.1951,62.3723,154000.0
2013-10-10 09:35:00,66.88,66.94,66.69,66.94,75000.0,62.3536,62.4096,62.1765,62.4096,75000.0
2013-10-10 09:40:00,66.98,67.1,66.92,66.93,56000.0,62.4469,62.5587,62.3909,62.4003,56000.0
2013-10-10 09:45:00,67.08,67.15,66.89,67.05,94000.0,62.5401,62.6054,62.363,62.5121,94000.0
2013-10-10 09:50:00,67.06,67.11,66.99,67.11,29000.0,62.5215,62.5681,62.4562,62.5681,29000.0
2013-10-10 09:55:00,67.07,67.17,67.06,67.15,80000.0,62.5308,62.624,62.5215,62.6054,80000.0
2013-10-10 10:00:00,67.15,67.22,67.12,67.22,92000.0,62.6054,62.6706,62.5774,62.6706,92000.0
2013-10-10 10:05:00,67.22,67.28,67.16,67.16,51000.0,62.6706,62.7266,62.6147,62.6147,51000.0
2013-10-10 10:10:00,67.15,67.27,67.05,67.27,78000.0,62.6054,62.7172,62.5121,62.7172,78000.0
2013-10-10 10:15:00,67.27,67.28,67.04,67.1,130000.0,62.7172,62.7266,62.5028,62.5587,130000.0
2013-10-10 10:20:00,67.1,67.19,67.1,67.19,39000.0,62.5587,62.6427,62.5587,62.6427,39000.0
2013-10-10 10:25:00,67.17,67.2,67.11,67.2,30000.0,62.624,62.652,62.5681,62.652,30000.0
2013-10-10 10:30:00,67.19,67.2,67.07,67.07,21000.0,62.6427,62.652,62.5308,62.5308,21000.0
2013-10-10 10:35:00,67.07,67.2,67.07,67.13,51000.0,62.5308,62.652,62.5308,62.5867,51000.0
2013-10-10 10:40:00,67.19,67.21,67.15,67.21,16000.0,62.6427,62.6613,62.6054,62.6613,16000.0
2013-10-10 10:45:00,67.21,67.34,67.14,67.14,74000.0,62.6613,62.7825,62.596,62.596,74000.0
2013-10-10 10:50:00,67.19,67.23,67.16,67.18,24000.0,62.6427,62.6799,62.6147,62.6333,24000.0
2013-10-10 10:55:00,67.18,67.21,67.06,67.15,61000.0,62.6333,62.6613,62.5215,62.6054,61000.0
2013-10-10 11:00:00,67.15,67.15,66.95,67.02,86000.0,62.6054,62.6054,62.4189,62.4842,86000.0
2013-10-10 11:05:00,67.08,67.16,67.04,67.1,37000.0,62.5401,62.6147,62.5028,62.5587,37000.0
2013-10-10 11:10:00,67.11,67.18,67.11,67.15,34000.0,62.5681,62.6333,62.5681,62.6054,34000.0
2013-10-10 11:15:00,67.16,67.19,67.11,67.19,14000.0,62.6147,62.6427,62.5681,62.6427,14000.0
2013-10-10 11:20:00,67.19,67.26,67.18,67.24,24000.0,62.6427,62.7079,62.6333,62.6893,24000.0
2013-10-10 11:25:00,67.24,67.26,67.11,67.18,94000.0,62.6893,62.7079,62.5681,62.6333,94000.0
2013-10-10 11:30:00,67.24,67.28,67.16,67.28,33000.0,62.6893,62.7266,62.6147,62.7266,33000.0
2013-10-10 11:35:00,67.27,67.36,67.25,67.34,36000.0,62.7172,62.8011,62.6986,62.7825,36000.0
2013-10-10 11:40:00,67.3,67.45,67.3,67.45,57000.0,62.7452,62.8851,62.7452,62.8851,57000.0
2013-10-10 11:45:00,67.45,67.47,67.4,67.42,23000.0,62.8851,62.9037,62.8384,62.8571,23000.0
2013-10-10 11:50:00,67.41,67.5,67.4,67.5,23000.0,62.8478,62.9317,62.8384,62.9317,23000.0
2013-10-10 11:55:00,67.54,67.54,67.42,67.45,70000.0,62.969,62.969,62.8571,62.8851,70000.0
2013-10-10 12:00:00,67.39,67.45,67.38,67.43,22000.0,62.8291,62.8851,62.8198,62.8664,22000.0
2013-10-10 12:05:00,67.48,67.5,67.4,67.48,150000.0,62.913,62.9317,62.8384,62.913,150000.0
2013-10-10 12:10:00,67.45,67.45,67.38,67.42,410000.0,62.8851,62.8851,62.8198,62.8571,410000.0
2013-10-10 12:15:00,67.41,67.42,67.38,67.42,124000.0,62.8478,62.8571,62.8198,62.8571,124000.0
2013-10-10 12:20:00,67.41,67.44,67.37,67.44,34000.0,62.8478,62.8757,62.8105,62.8757,34000.0
2013-10-10 12:25:00,67.42,67.43,67.42,67.43,3000.0,62.8571,62.8664,62.8571,62.8664,3000.0
2013-10-10 12:30:00,67.46,67.55,67.46,67.53,47000.0,62.8944,62.9783,62.8944,62.9596,47000.0
2013-10-10 12:35:00,67.57,67.6,67.54,67.57,43000.0,62.9969,63.0249,62.969,62.9969,43000.0
2013-10-10 12:40:00,67.55,67.56,67.5,67.5,27000.0,62.9783,62.9876,62.9317,62.9317,27000.0
2013-10-10 12:45:00,67.54,67.55,67.5,67.52,22000.0,62.969,62.9783,62.9317,62.9503,22000.0
2013-10-10 12:50:00,67.53,67.64,67.53,67.62,33000.0,62.9596,63.0622,62.9596,63.0436,33000.0
2013-10-10 12:55:00,67.67,67.73,67.61,67.63,37000.0,63.0902,63.1461,63.0342,63.0529,37000.0
2013-10-10 13:00:00,67.6,67.61,67.54,67.54,41000.0,63.0249,63.0342,62.969,62.969,41000.0
2013-10-10 13:05:00,67.53,67.53,67.5,67.53,27000.0,62.9596,62.9596,62.9317,62.9596,27000.0
2013-10-10 13:10:00,67.53,67.6,67.51,67.57,14000.0,62.9596,63.0249,62.941,62.9969,14000.0
2013-10-10 13:15:00,67.56,67.56,67.49,67.51,31000.0,62.9876,62.9876,62.9224,62.941,31000.0
2013-10-10 13:20:00,67.52,67.55,67.52,67.52,13000.0,62.9503,62.9783,62.9503,62.9503,13000.0
2013-10-10 13:25:00,67.47,67.47,67.42,67.47,27000.0,62.9037,62.9037,62.8571,62.9037,27000.0
2013-10-10 13:30:00,67.47,67.54,67.47,67.51,8000.0,62.9037,62.969,62.9037,62.941,8000.0
2013-10-10 13:35:00,67.53,67.55,67.42,67.46,36000.0,62.9596,62.9783,62.8571,62.8944,36000.0
2013-10-10 13:40:00,67.46,67.51,67.46,67.46,12000.0,62.8944,62.941,62.8944,62.8944,12000.0
2013-10-10 13:45:00,67.44,67.5,67.44,67.47,17000.0,62.8757,62.9317,62.8757,62.9037,17000.0
2013-10-10 13:50:00,67.49,67.59,67.48,67.56,83000.0,62.9224,63.0156,62.913,62.9876,83000.0
2013-10-10 13:55:00,67.57,67.59,67.54,67.59,126000.0,62.9969,63.0156,62.969,63.0156,126000.0
2013-10-10 14:00:00,67.54,67.55,67.5,67.51,16000.0,62.969,62.9783,62.9317,62.941,16000.0
2013-10-10 14:05:00,67.51,67.52,67.46,67.46,25000.0,62.941,62.9503,62.8944,62.8944,25000.0
2013-10-10 14:10:00,67.45,67.45,67.37,67.45,63000.0,62.8851,62.8851,62.8105,62.8851,63000.0
2013-10-10 14:15:00,67.44,67.5,67.44,67.46,45000.0,62.8757,62.9317,62.8757,62.8944,45000.0
2013-10-10 14:20:00,67.44,67.45,67.39,67.42,26000.0,62.8757,62.8851,62.8291,62.8571,26000.0
2013-10-10 14:25:00,67.47,67.51,67.43,67.51,19000.0,62.9037,62.941,62.8664,62.941,19000.0
2013-10-10 14:30:00,67.52,67.52,67.39,67.47,35000.0,62.9503,62.9503,62.8291,62.9037,35000.0
2013-10-10 14:35:00,67.49,67.5,67.44,67.5,24000.0,62.9224,62.9317,62.8757,62.9317,24000.0
2013-10-10 14:40:00,67.53,67.54,67.51,67.54,6000.0,62.9596,62.969,62.941,62.969,6000.0
2013-10-10 14:45:00,67.57,67.59,67.54,67.56,28000.0,62.9969,63.0156,62.969,62.9876,28000.0
2013-10-10 14:50:00,67.52,67.6,67.52,67.6,28000.0,62.9503,63.0249,62.9503,63.0249,28000.0
2013-10-10 14:55:00,67.55,67.55,67.44,67.54,44000.0,62.9783,62.9783,62.8757,62.969,44000.0
2013-10-10 15:00:00,67.51,67.7,67.5,67.66,53000.0,62.941,63.1181,62.9317,63.0808,53000.0
2013-10-10 15:05:00,67.7,67.75,67.67,67.73,58000.0,63.1181,63.1648,63.0902,63.1461,58000.0
2013-10-10 15:10:00,67.73,67.78,67.68,67.74,45000.0,63.1461,63.1927,63.0995,63.1554,45000.0
2013-10-10 15:15:00,67.77,67.78,67.69,67.7,48000.0,63.1834,63.1927,63.1088,63.1181,48000.0
2013-10-10 15:20:00,67.7,67.76,67.68,67.72,47000.0,63.1181,63.1741,63.0995,63.1368,47000.0
2013-10-10 15:25:00,67.72,67.77,67.68,67.76,68000.0,63.1368,63.1834,63.0995,63.1741,68000.0
2013-10-10 15:30:00,67.76,67.77,67.72,67.77,22000.0,63.1741,63.1834,63.1368,63.1834,22000.0
2013-10-10 15:35:00,67.72,67.79,67.68,67.69,77000.0,63.1368,63.202,63.0995,63.1088,77000.0
2013-10-10 15:40:00,67.7,67.75,67.67,67.68,79000.0,63.1181,63.1648,63.0902,63.0995,79000.0
2013-10-10 15:45:00,67.72,67.75,67.61,67.65,101000.0,63.1368,63.1648,63.0342,63.0715,101000.0
2013-10-10 15:50:00,67.68,67.73,67.63,67.7,154000.0,63.0995,63.1461,63.0529,63.1181,154000.0
2013-10-10 15:55:00,67.71,67.83,67.62,67.83,192000.0,63.1275,63.2393,63.0436,63.2393,192000.0
2013-10-11 09:30:00,67.89,68.11,67.71,67.73,953000.0,63.2953,63.5004,63.1275,63.1461,953000.0
2013-10-11 09:35:00,67.71,67.8,67.58,67.58,49000.0,63.1275,63.2114,63.0063,63.0063,49000.0
2013-10-11 09:40:00,67.61,67.87,67.57,67.86,156000.0,63.0342,63.2766,62.9969,63.2673,156000.0
2013-10-11 09:45:00,67.86,67.92,67.79,67.87,78000.0,63.2673,63.3232,63.202,63.2766,78000.0
2013-10-11 09:50:00,67.88,67.93,67.8,67.8,54000.0,63.286,63.3326,63.2114,63.2114,54000.0
2013-10-11 09:55:00,67.78,68.05,67.77,68.03,86000.0,63.1927,63.4445,63.1834,63.4258,86000.0
2013-10-11 10:00:00,68.03,68.08,67.97,68.01,52000.0,63.4258,63.4724,63.3699,63.4072,52000.0
2013-10-11 10:05:00,68.05,68.18,68.05,68.14,92000.0,63.4445,63.5657,63.4445,63.5284,92000.0
2013-10-11 10:10:00,68.1,68.2,68.07,68.18,144000.0,63.4911,63.5843,63.4631,63.5657,144000.0
2013-10-11 10:15:00,68.19,68.24,68.1,68.17,51000.0,63.575,63.6216,63.4911,63.5563,51000.0
2013-10-11 10:20:00,68.14,68.18,68.08,68.14,27000.0,63.5284,63.5657,63.4724,63.5284,27000.0
2013-10-11 10:25:00,68.09,68.21,68.09,68.21,33000.0,63.4817,63.5936,63.4817,63.5936,33000.0
2013-10-11 10:30:00,68.19,68.2,68.1,68.13,27000.0,63.575,63.5843,63.4911,63.519,27000.0
2013-10-11 10:35:00,68.14,68.16,68.01,68.02,47000.0,63.5284,63.547,63.4072,63.4165,47000.0
2013-10-11 10:40:00,68.01,68.07,68.01,68.05,39000.0,63.4072,63.4631,63.4072,63.4445,39000.0
2013-10-11 10:45:00,68.05,68.08,67.97,67.98,41000.0,63.4445,63.4724,63.3699,63.3792,41000.0
2013-10-11 10:50:00,67.98,68.01,67.94,68.0,31000.0,63.3792,63.4072,63.3419,63.3978,31000.0
2013-10-11 10:55:00,68.01,68.11,67.98,68.11,27000.0,63.4072,63.5004,63.3792,63.5004,27000.0
2013-10-11 11:00:00,68.13,68.16,68.09,68.09,30000.0,63.519,63.547,63.4817,63.4817,30000.0
2013-10-11 11:05:00,68.11,68.13,68.05,68.05,31000.0,63.5004,63.519,63.4445,63.4445,31000.0
2013-10-11 11:10:00,68.09,68.1,68.05,68.05,18000.0,63.4817,63.4911,63.4445,63.4445,18000.0
2013-10-11 11:15:00,68.09,68.16,68.07,68.12,49000.0,63.4817,63.547,63.4631,63.5097,49000.0
2013-10-11 11:20:00,68.1,68.17,68.1,68.17,18000.0,63.4911,63.5563,63.4911,63.5563,18000.0
2013-10-11 11:25:00,68.17,68.27,68.15,68.2,30000.0,63.5563,63.6496,63.5377,63.5843,30000.0
2013-10-11 11:30:00,68.19,68.4,68.18,68.36,69000.0,63.575,63.7708,63.5657,63.7335,69000.0
2013-10-11 11:35:00,68.33,68.44,68.28,68.31,81000.0,63.7055,63.8081,63.6589,63.6869,81000.0
2013-10-11 11:40:00,68.27,68.35,68.27,68.29,52000.0,63.6496,63.7241,63.6496,63.6682,52000.0
2013-10-11 11:45:00,68.26,68.37,68.26,68.29,29000.0,63.6402,63.7428,63.6402,63.6682,29000.0
2013-10-11 11:50:00,68.29,68.29,68.27,68.28,9000.0,63.6682,63.6682,63.6496,63.6589,9000.0
2013-10-11 11:55:00,68.25,68.39,68.25,68.37,36000.0,63.6309,63.7614,63.6309,63.7428,36000.0
2013-10-11 12:00:00,68.36,68.4,68.32,68.39,43000.0,63.7335,63.7708,63.6962,63.7614,43000.0
2013-10-11 12:05:00,68.4,68.46,68.38,68.46,25000.0,63.7708,63.8267,63.7521,63.8267,25000.0
2013-10-11 12:10:00,68.4,68.44,68.36,68.42,22000.0,63.7708,63.8081,63.7335,63.7894,22000.0
2013-10-11 12:15:00,68.45,68.52,68.42,68.52,37000.0,63.8174,63.8826,63.7894,63.8826,37000.0
2013-10-11 12:20:00,68.52,68.52,68.47,68.47,34000.0,63.8826,63.8826,63.836,63.836,34000.0
2013-10-11 12:25:00,68.47,68.48,68.47,68.48,11000.0,63.836,63.8453,63.836,63.8453,11000.0
2013-10-11 12:30:00,68.48,68.48,68.41,68.44,39000.0,63.8453,63.8453,63.7801,63.8081,39000.0
2013-10-11 12:35:00,68.4,68.5,68.4,68.46,17000.0,63.7708,63.864,63.7708,63.8267,17000.0
2013-10-11 12:40:00,68.48,68.5,68.44,68.47,26000.0,63.8453,63.864,63.8081,63.836,26000.0
2013-10-11 12:45:00,68.48,68.51,68.46,68.46,33000.0,63.8453,63.8733,63.8267,63.8267,33000.0
2013-10-11 12:50:00,68.48,68.53,68.45,68.47,31000.0,63.8453,63.892,63.8174,63.836,31000.0
2013-10-11 12:55:00,68.48,68.55,68.48,68.53,37000.0,63.8453,63.9106,63.8453,63.892,37000.0
2013-10-11 13:00:00,68.51,68.51,68.42,68.42,26000.0,63.8733,63.8733,63.7894,63.7894,26000.0
2013-10-11 13:05:00,68.49,68.51,68.45,68.51,16000.0,63.8547,63.8733,63.8174,63.8733,16000.0
2013-10-11 13:10:00,68.51,68.51,68.45,68.45,9000.0,63.8733,63.8733,63.8174,63.8174,9000.0
2013-10-11 13:15:00,68.45,68.45,68.34,68.41,46000.0,63.8174,63.8174,63.7148,63.7801,46000.0
2013-10-11 13:20:00,68.41,68.41,68.35,68.35,21000.0,63.7801,63.7801,63.7241,63.7241,21000.0
2013-10-11 13:25:00,68.4,68.54,68.38,68.54,236000.0,63.7708,63.9013,63.7521,63.9013,236000.0
2013-10-11 13:30:00,68.5,68.52,68.46,68.47,20000.0,63.864,63.8826,63.8267,63.836,20000.0
2013-10-11 13:35:00,68.45,68.49,68.38,68.48,39000.0,63.8174,63.8547,63.7521,63.8453,39000.0
2013-10-11 13:40:00,68.49,68.49,68.42,68.44,17000.0,63.8547,63.8547,63.7894,63.8081,17000.0
2013-10-11 13:45:00,68.44,68.45,68.38,68.38,19000.0,63.8081,63.8174,63.7521,63.7521,19000.0
2013-10-11 13:50:00,68.41,68.43,68.36,68.42,29000.0,63.7801,63.7987,63.7335,63.7894,29000.0
2013-10-11 13:55:00,68.43,68.46,68.41,68.46,27000.0,63.7987,63.8267,63.7801,63.8267,27000.0
2013-10-11 14:00:00,68.44,68.46,68.43,68.46,47000.0,63.8081,63.8267,63.7987,63.8267,47000.0
2013-10-11 14:05:00,68.45,68.5,68.42,68.48,48000.0,63.8174,63.864,63.7894,63.8453,48000.0
2013-10-11 14:10:00,68.47,68.47,68.41,68.44,11000.0,63.836,63.836,63.7801,63.8081,11000.0
2013-10-11 14:15:00,68.44,68.45,68.4,68.45,32000.0,63.8081,63.8174,63.7708,63.8174,32000.0
2013-10-11 14:20:00,68.49,68.5,68.4,68.45,22000.0,63.8547,63.864,63.7708,63.8174,22000.0
2013-10-11 14:25:00,68.43,68.44,68.4,68.4,20000.0,63.7987,63.8081,63.7708,63.7708,20000.0
2013-10-11 14:30:00,68.4,68.44,68.4,68.44,52000.0,63.7708,63.8081,63.7708,63.8081,52000.0
2013-10-11 14:35:00,68.41,68.41,68.4,68.4,3000.0,63.7801,63.7801,63.7708,63.7708,3000.0
2013-10-11 14:40:00,68.38,68.43,68.38,68.43,64000.0,63.7521,63.7987,63.7521,63.7987,64000.0
2013-10-11 14:45:00,68.42,68.45,68.41,68.41,41000.0,63.7894,63.8174,63.7801,63.7801,41000.0
2013-10-11 14:50:00,68.4,68.4,68.35,68.35,25000.0,63.7708,63.7708,63.7241,63.7241,25000.0
2013-10-11 14:55:00,68.35,68.41,68.34,68.41,53000.0,63.7241,63.7801,63.7148,63.7801,53000.0
2013-10-11 15:00:00,68.45,68.45,68.37,68.38,22000.0,63.8174,63.8174,63.7428,63.7521,22000.0
2013-10-11 15:05:00,68.36,68.38,68.35,68.35,22000.0,63.7335,63.7521,63.7241,63.7241,22000.0
2013-10-11 15:10:00,68.36,68.38,68.28,68.3,19000.0,63.7335,63.7521,63.6589,63.6775,19000.0
2013-10-11 15:15:00,68.28,68.31,68.24,68.3,70000.0,63.6589,63.6869,63.6216,63.6775,70000.0
2013-10-11 15:20:00,68.3,68.35,68.29,68.35,42000.0,63.6775,63.7241,63.6682,63.7241,42000.0
2013-10-11 15:25:00,68.36,68.4,68.35,68.38,10000.0,63.7335,63.7708,63.7241,63.7521,10000.0
2013-10-11 15:30:00,68.4,68.48,68.35,68.35,72000.0,63.7708,63.8453,63.7241,63.7241,72000.0
2013-10-11 15:35:00,68.33,68.35,68.33,68.33,31000.0,63.7055,63.7241,63.7055,63.7055,31000.0
2013-10-11 15:40:00,68.33,68.37,68.27,68.27,52000.0,63.7055,63.7428,63.6496,63.6496,52000.0
2013-10-11 15:45:00,68.25,68.26,68.2,68.23,92000.0,63.6309,63.6402,63.5843,63.6123,92000.0
2013-10-11 15:50:00,68.21,68.26,68.16,68.26,48000.0,63.5936,63.6402,63.547,63.6402,48000.0
2013-10-11 15:55:00,68.24,68.39,68.23,68.36,93000.0,63.6216,63.7614,63.6123,63.7335,93000.0
2013-10-14 09:30:00,67.94,68.0,67.7,67.88,102000.0,63.3419,63.3978,63.1181,63.286,102000.0
2013-10-14 09:35:00,68.0,68.0,67.76,67.76,131000.0,63.3978,63.3978,63.1741,63.1741,131000.0
2013-10-14 09:40:00,67.75,67.78,67.65,67.73,64000.0,63.1648,63.1927,63.0715,63.1461,64000.0
2013-10-14 09:45:00,67.79,67.79,67.65,67.7,19000.0,63.202,63.202,63.0715,63.1181,19000.0
2013-10-14 09:50:00,67.72,67.72,67.44,67.44,133000.0,63.1368,63.1368,62.8757,62.8757,133000.0
2013-10-14 09:55:00,67.43,67.75,67.43,67.65,55000.0,62.8664,63.1648,62.8664,63.0715,55000.0
2013-10-14 10:00:00,67.65,67.78,67.57,67.71,72000.0,63.0715,63.1927,62.9969,63.1275,72000.0
2013-10-14 10:05:00,67.78,67.78,67.6,67.61,36000.0,63.1927,63.1927,63.0249,63.0342,36000.0
2013-10-14 10:10:00,67.71,67.72,67.57,67.7,33000.0,63.1275,63.1368,62.9969,63.1181,33000.0
2013-10-14 10:15:00,67.77,67.8,67.75,67.79,26000.0,63.1834,63.2114,63.1648,63.202,26000.0
2013-10-14 10:20:00,67.79,67.86,67.75,67.79,27000.0,63.202,63.2673,63.1648,63.202,27000.0
2013-10-14 10:25:00,67.8,67.8,67.75,67.76,11000.0,63.2114,63.2114,63.1648,63.1741,11000.0
2013-10-14 10:30:00,67.78,67.84,67.76,67.79,7000.0,63.1927,63.2487,63.1741,63.202,7000.0
2013-10-14 10:35:00,67.78,67.87,67.77,67.86,46000.0,63.1927,63.2766,63.1834,63.2673,46000.0
2013-10-14 10:40:00,67.87,67.87,67.73,67.8,24000.0,63.2766,63.2766,63.1461,63.2114,24000.0
2013-10-14 10:45:00,67.85,67.95,67.85,67.95,9000.0,63.258,63.3512,63.258,63.3512,9000.0
2013-10-14 10:50:00,67.9,67.9,67.79,67.79,8000.0,63.3046,63.3046,63.202,63.202,8000.0
2013-10-14 10:55:00,67.74,67.75,67.7,67.75,60000.0,63.1554,63.1648,63.1181,63.1648,60000.0
2013-10-14 11:00:00,67.74,67.8,67.74,67.76,9000.0,63.1554,63.2114,63.1554,63.1741,9000.0
2013-10-14 11:05:00,67.85,67.85,67.79,67.83,14000.0,63.258,63.258,63.202,63.2393,14000.0
2013-10-14 11:10:00,67.85,67.97,67.85,67.92,47000.0,63.258,63.3699,63.258,63.3232,47000.0
2013-10-14 11:15:00,67.92,68.0,67.88,67.95,134000.0,63.3232,63.3978,63.286,63.3512,134000.0
2013-10-14 11:20:00,68.0,68.08,67.99,68.08,25000.0,63.3978,63.4724,63.3885,63.4724,25000.0
2013-10-14 11:25:00,68.08,68.1,68.05,68.08,26000.0,63.4724,63.4911,63.4445,63.4724,26000.0
2013-10-14 11:30:00,68.13,68.17,68.13,68.16,9000.0,63.519,63.5563,63.519,63.547,9000.0
2013-10-14 11:35:00,68.24,68.37,68.24,68.36,25000.0,63.6216,63.7428,63.6216,63.7335,25000.0
2013-10-14 11:40:00,68.37,68.44,68.36,68.39,26000.0,63.7428,63.8081,63.7335,63.7614,26000.0
2013-10-14 11:45:00,68.37,68.46,68.37,68.46,38000.0,63.7428,63.8267,63.7428,63.8267,38000.0
2013-10-14 11:50:00,68.43,68.47,68.41,68.46,19000.0,63.7987,63.836,63.7801,63.8267,19000.0
2013-10-14 11:55:00,68.46,68.55,68.43,68.55,56000.0,63.8267,63.9106,63.7987,63.9106,56000.0
2013-10-14 12:00:00,68.56,68.56,68.52,68.55,5000.0,63.9199,63.9199,63.8826,63.9106,5000.0
2013-10-14 12:05:00,68.54,68.6,68.51,68.52,40000.0,63.9013,63.9572,63.8733,63.8826,40000.0
2013-10-14 12:10:00,68.51,68.51,68.42,68.42,19000.0,63.8733,63.8733,63.7894,63.7894,19000.0
2013-10-14 12:15:00,68.41,68.42,68.36,68.4,17000.0,63.7801,63.7894,63.7335,63.7708,17000.0
2013-10-14 12:20:00,68.36,68.38,68.33,68.33,7000.0,63.7335,63.7521,63.7055,63.7055,7000.0
2013-10-14 12:25:00,68.35,68.39,68.32,68.39,12000.0,63.7241,63.7614,63.6962,63.7614,12000.0
2013-10-14 12:30:00,68.4,68.46,68.4,68.46,6000.0,63.7708,63.8267,63.7708,63.8267,6000.0
2013-10-14 12:35:00,68.46,68.51,68.45,68.51,5000.0,63.8267,63.8733,63.8174,63.8733,5000.0
2013-10-14 12:40:00,68.51,68.51,68.43,68.43,25000.0,63.8733,63.8733,63.7987,63.7987,25000.0
2013-10-14 12:45:00,68.43,68.46,68.43,68.46,14000.0,63.7987,63.8267,63.7987,63.8267,14000.0
2013-10-14 12:50:00,68.45,68.51,68.44,68.44,16000.0,63.8174,63.8733,63.8081,63.8081,16000.0
2013-10-14 12:55:00,68.51,68.58,68.5,68.55,58000.0,63.8733,63.9386,63.864,63.9106,58000.0
2013-10-14 13:00:00,68.58,68.6,68.54,68.59,43000.0,63.9386,63.9572,63.9013,63.9479,43000.0
2013-10-14 13:05:00,68.6,68.67,68.58,68.67,29000.0,63.9572,64.0225,63.9386,64.0225,29000.0
2013-10-14 13:10:00,68.66,68.77,68.66,68.68,62000.0,64.0132,64.1157,64.0132,64.0318,62000.0
2013-10-14 13:15:00,68.71,68.71,68.68,68.68,10000.0,64.0598,64.0598,64.0318,64.0318,10000.0
2013-10-14 13:20:00,68.73,68.73,68.67,68.67,15000.0,64.0784,64.0784,64.0225,64.0225,15000.0
2013-10-14 13:25:00,68.66,68.66,68.62,68.62,24000.0,64.0132,64.0132,63.9759,63.9759,24000.0
2013-10-14 13:30:00,68.61,68.69,68.61,68.69,5000.0,63.9666,64.0411,63.9666,64.0411,5000.0
2013-10-14 13:35:00,68.67,68.69,68.67,68.69,4000.0,64.0225,64.0411,64.0225,64.0411,4000.0
2013-10-14 13:40:00,68.69,68.77,68.65,68.75,70000.0,64.0411,64.1157,64.0038,64.0971,70000.0
2013-10-14 13:45:00,68.72,68.75,68.66,68.73,365000.0,64.0691,64.0971,64.0132,64.0784,365000.0
2013-10-14 13:50:00,68.72,68.73,68.7,68.7,27000.0,64.0691,64.0784,64.0505,64.0505,27000.0
2013-10-14 13:55:00,68.71,68.73,68.68,68.73,16000.0,64.0598,64.0784,64.0318,64.0784,16000.0
2013-10-14 14:00:00,68.73,68.85,68.72,68.85,19000.0,64.0784,64.1903,64.0691,64.1903,19000.0
2013-10-14 14:05:00,68.87,68.95,68.86,68.88,24000.0,64.209,64.2835,64.1996,64.2183,24000.0
2013-10-14 14:10:00,68.9,68.9,68.83,68.83,18000.0,64.2369,64.2369,64.1717,64.1717,18000.0
2013-10-14 14:15:00,68.83,68.94,68.83,68.94,11000.0,64.1717,64.2742,64.1717,64.2742,11000.0
2013-10-14 14:20:00,68.94,68.94,68.84,68.9,30000.0,64.2742,64.2742,64.181,64.2369,30000.0
2013-10-14 14:25:00,68.89,68.91,68.87,68.9,9000.0,64.2276,64.2462,64.209,64.2369,9000.0
2013-10-14 14:30:00,68.89,68.91,68.89,68.9,17000.0,64.2276,64.2462,64.2276,64.2369,17000.0
2013-10-14 14:35:00,68.88,68.88,68.86,68.86,10000.0,64.2183,64.2183,64.1996,64.1996,10000.0
2013-10-14 14:40:00,68.86,68.86,68.69,68.77,46000.0,64.1996,64.1996,64.0411,64.1157,46000.0
2013-10-14 14:45:00,68.76,68.84,68.72,68.83,26000.0,64.1064,64.181,64.0691,64.1717,26000.0
2013-10-14 14:50:00,68.84,68.85,68.76,68.76,24000.0,64.181,64.1903,64.1064,64.1064,24000.0
2013-10-14 14:55:00,68.76,68.8,68.75,68.8,26000.0,64.1064,64.1437,64.0971,64.1437,26000.0
2013-10-14 15:00:00,68.82,68.86,68.78,68.84,31000.0,64.1623,64.1996,64.125,64.181,31000.0
2013-10-14 15:05:00,68.84,69.0,68.84,68.99,42000.0,64.181,64.3302,64.181,64.3208,42000.0
2013-10-14 15:10:00,68.96,69.01,68.93,69.0,63000.0,64.2929,64.3395,64.2649,64.3302,63000.0
2013-10-14 15:15:00,68.98,68.99,68.93,68.93,76000.0,64.3115,64.3208,64.2649,64.2649,76000.0
2013-10-14 15:20:00,68.91,68.94,68.88,68.88,37000.0,64.2462,64.2742,64.2183,64.2183,37000.0
2013-10-14 15:25:00,68.91,68.98,68.88,68.98,48000.0,64.2462,64.3115,64.2183,64.3115,48000.0
2013-10-14 15:30:00,68.98,69.0,68.92,68.93,56000.0,64.3115,64.3302,64.2556,64.2649,56000.0
2013-10-14 15:35:00,68.98,68.98,68.85,68.87,58000.0,64.3115,64.3115,64.1903,64.209,58000.0
2013-10-14 15:40:00,68.86,68.92,68.8,68.86,70000.0,64.1996,64.2556,64.1437,64.1996,70000.0
2013-10-14 15:45:00,68.87,68.91,68.74,68.8,88000.0,64.209,64.2462,64.0878,64.1437,88000.0
2013-10-14 15:50:00,68.85,68.88,68.81,68.86,62000.0,64.1903,64.2183,64.153,64.1996,62000.0
2013-10-14 15:55:00,68.84,68.98,68.8,68.98,132000.0,64.181,64.3115,64.1437,64.3115,132000.0
2013-10-15 09:30:00,68.73,68.91,68.53,68.65,110000.0,64.0784,64.2462,63.892,64.0038,110000.0
2013-10-15 09:35:00,68.51,68.92,68.51,68.78,56000.0,63.8733,64.2556,63.8733,64.125,56000.0
2013-10-15 09:40:00,68.83,68.83,68.51,68.57,52000.0,64.1717,64.1717,63.8733,63.9293,52000.0
2013-10-15 09:45:00,68.58,68.79,68.5,68.59,91000.0,63.9386,64.1344,63.864,63.9479,91000.0
2013-10-15 09:50:00,68.7,68.8,68.63,68.8,37000.0,64.0505,64.1437,63.9852,64.1437,37000.0
2013-10-15 09:55:00,68.79,68.92,68.79,68.88,22000.0,64.1344,64.2556,64.1344,64.2183,22000.0
2013-10-15 10:00:00,68.81,68.9,68.75,68.9,13000.0,64.153,64.2369,64.0971,64.2369,13000.0
2013-10-15 10:05:00,68.81,69.09,68.79,69.09,22000.0,64.153,64.4141,64.1344,64.4141,22000.0
2013-10-15 10:10:00,69.08,69.08,68.94,68.95,87000.0,64.4047,64.4047,64.2742,64.2835,87000.0
2013-10-15 10:15:00,68.98,69.08,68.98,69.03,63000.0,64.3115,64.4047,64.3115,64.3581,63000.0
2013-10-15 10:20:00,69.01,69.11,69.01,69.11,98000.0,64.3395,64.4327,64.3395,64.4327,98000.0
2013-10-15 10:25:00,69.05,69.22,69.05,69.14,56000.0,64.3768,64.5353,64.3768,64.4607,56000.0
2013-10-15 10:30:00,69.14,69.14,69.02,69.02,32000.0,64.4607,64.4607,64.3488,64.3488,32000.0
2013-10-15 10:35:00,69.02,69.15,69.02,69.03,22000.0,64.3488,64.47,64.3488,64.3581,22000.0
2013-10-15 10:40:00,69.07,69.19,69.03,69.04,45000.0,64.3954,64.5073,64.3581,64.3674,45000.0
2013-10-15 10:45:00,69.03,69.1,69.01,69.1,19000.0,64.3581,64.4234,64.3395,64.4234,19000.0
2013-10-15 10:50:00,69.02,69.09,69.01,69.07,18000.0,64.3488,64.4141,64.3395,64.3954,18000.0
2013-10-15 10:55:00,69.0,69.03,68.95,68.95,37000.0,64.3302,64.3581,64.2835,64.2835,37000.0
2013-10-15 11:00:00,68.92,69.01,68.85,68.98,55000.0,64.2556,64.3395,64.1903,64.3115,55000.0
2013-10-15 11:05:00,68.93,68.93,68.83,68.9,45000.0,64.2649,64.2649,64.1717,64.2369,45000.0
2013-10-15 11:10:00,68.87,69.11,68.85,69.01,39000.0,64.209,64.4327,64.1903,64.3395,39000.0
2013-10-15 11:15:00,68.98,69.1,68.98,69.04,32000.0,64.3115,64.4234,64.3115,64.3674,32000.0
2013-10-15 11:20:00,69.03,69.2,69.03,69.2,44000.0,64.3581,64.5166,64.3581,64.5166,44000.0
2013-10-15 11:25:00,69.19,69.24,69.19,69.19,30000.0,64.5073,64.5539,64.5073,64.5073,30000.0
2013-10-15 11:30:00,69.17,69.26,69.14,69.25,42000.0,64.4887,64.5726,64.4607,64.5632,42000.0
2013-10-15 11:35:00,69.12,69.21,69.03,69.08,18000.0,64.442,64.5259,64.3581,64.4047,18000.0
2013-10-15 11:40:00,69.1,69.13,69.05,69.13,16000.0,64.4234,64.4514,64.3768,64.4514,16000.0
2013-10-15 11:45:00,69.13,69.13,68.94,68.95,124000.0,64.4514,64.4514,64.2742,64.2835,124000.0
2013-10-15 11:50:00,68.94,69.1,68.86,69.07,436000.0,64.2742,64.4234,64.1996,64.3954,436000.0
2013-10-15 11:55:00,69.08,69.1,68.95,69.06,59000.0,64.4047,64.4234,64.2835,64.3861,59000.0
2013-10-15 12:00:00,69.05,69.07,68.98,69.0,25000.0,64.3768,64.3954,64.3115,64.3302,25000.0
2013-10-15 12:05:00,68.96,69.01,68.92,68.95,28000.0,64.2929,64.3395,64.2556,64.2835,28000.0
2013-10-15 12:10:00,68.98,69.05,68.93,68.96,78000.0,64.3115,64.3768,64.2649,64.2929,78000.0
2013-10-15 12:15:00,68.97,69.07,68.94,69.0,351000.0,64.3022,64.3954,64.2742,64.3302,351000.0
2013-10-15 12:20:00,69.02,69.08,68.97,69.04,289000.0,64.3488,64.4047,64.3022,64.3674,289000.0
2013-10-15 12:25:00,69.04,69.1,69.04,69.05,34000.0,64.3674,64.4234,64.3674,64.3768,34000.0
2013-10-15 12:30:00,69.04,69.08,69.03,69.07,14000.0,64.3674,64.4047,64.3581,64.3954,14000.0
2013-10-15 12:35:00,69.12,69.14,69.12,69.14,7000.0,64.442,64.4607,64.442,64.4607,7000.0
2013-10-15 12:40:00,69.1,69.22,69.1,69.17,206000.0,64.4234,64.5353,64.4234,64.4887,206000.0
2013-10-15 12:45:00,69.17,69.32,69.14,69.24,586000.0,64.4887,64.6285,64.4607,64.5539,586000.0
2013-10-15 12:50:00,69.25,69.31,69.23,69.23,16000.0,64.5632,64.6192,64.5446,64.5446,16000.0
2013-10-15 12:55:00,69.21,69.3,69.14,69.22,174000.0,64.5259,64.6099,64.4607,64.5353,174000.0
2013-10-15 13:00:00,69.18,69.19,69.12,69.12,15000.0,64.498,64.5073,64.442,64.442,15000.0
2013-10-15 13:05:00,69.11,69.16,69.09,69.11,208000.0,64.4327,64.4793,64.4141,64.4327,208000.0
2013-10-15 13:10:00,69.12,69.17,69.07,69.13,133000.0,64.442,64.4887,64.3954,64.4514,133000.0
2013-10-15 13:15:00,69.13,69.14,69.08,69.1,17000.0,64.4514,64.4607,64.4047,64.4234,17000.0
2013-10-15 13:20:00,69.08,69.09,69.03,69.03,28000.0,64.4047,64.4141,64.3581,64.3581,28000.0
2013-10-15 13:25:00,69.0,69.0,68.88,68.88,28000.0,64.3302,64.3302,64.2183,64.2183,28000.0
2013-10-15 13:30:00,68.86,68.96,68.86,68.91,20000.0,64.1996,64.2929,64.1996,64.2462,20000.0
2013-10-15 13:35:00,68.98,68.98,68.9,68.9,26000.0,64.3115,64.3115,64.2369,64.2369,26000.0
2013-10-15 13:40:00,68.9,68.9,68.8,68.8,62000.0,64.2369,64.2369,64.1437,64.1437,62000.0
2013-10-15 13:45:00,68.83,68.85,68.83,68.83,16000.0,64.1717,64.1903,64.1717,64.1717,16000.0
2013-10-15 13:50:00,68.81,68.87,68.8,68.84,29000.0,64.153,64.209,64.1437,64.181,29000.0
2013-10-15 13:55:00,68.81,68.83,68.8,68.81,10000.0,64.153,64.1717,64.1437,64.153,10000.0
2013-10-15 14:00:00,68.83,68.93,68.81,68.86,25000.0,64.1717,64.2649,64.153,64.1996,25000.0
2013-10-15 14:05:00,68.85,68.9,68.8,68.86,24000.0,64.1903,64.2369,64.1437,64.1996,24000.0
2013-10-15 14:10:00,68.81,68.87,68.71,68.83,22000.0,64.153,64.209,64.0598,64.1717,22000.0
2013-10-15 14:15:00,68.84,68.86,68.81,68.82,57000.0,64.181,64.1996,64.153,64.1623,57000.0
2013-10-15 14:20:00,68.84,68.84,68.64,68.64,18000.0,64.181,64.181,63.9945,63.9945,18000.0
2013-10-15 14:25:00,68.67,68.71,68.53,68.58,101000.0,64.0225,64.0598,63.892,63.9386,101000.0
2013-10-15 14:30:00,68.56,68.57,68.46,68.52,75000.0,63.9199,63.9293,63.8267,63.8826,75000.0
2013-10-15 14:35:00,68.54,68.54,68.28,68.43,102000.0,63.9013,63.9013,63.6589,63.7987,102000.0
2013-10-15 14:40:00,68.36,68.52,68.28,68.52,51000.0,63.7335,63.8826,63.6589,63.8826,51000.0
2013-10-15 14:45:00,68.48,68.48,68.27,68.37,100000.0,63.8453,63.8453,63.6496,63.7428,100000.0
2013-10-15 14:50:00,68.4,68.5,68.4,68.41,33000.0,63.7708,63.864,63.7708,63.7801,33000.0
2013-10-15 14:55:00,68.42,68.48,68.39,68.48,19000.0,63.7894,63.8453,63.7614,63.8453,19000.0
2013-10-15 15:00:00,68.52,68.55,68.45,68.45,33000.0,63.8826,63.9106,63.8174,63.8174,33000.0
2013-10-15 15:05:00,68.46,68.62,68.46,68.57,43000.0,63.8267,63.9759,63.8267,63.9293,43000.0
2013-10-15 15:10:00,68.64,68.66,68.57,68.6,32000.0,63.9945,64.0132,63.9293,63.9572,32000.0
2013-10-15 15:15:00,68.64,68.64,68.55,68.64,42000.0,63.9945,63.9945,63.9106,63.9945,42000.0
2013-10-15 15:20:00,68.63,68.64,68.56,68.64,27000.0,63.9852,63.9945,63.9199,63.9945,27000.0
2013-10-15 15:25:00,68.65,68.72,68.59,68.59,34000.0,64.0038,64.0691,63.9479,63.9479,34000.0
2013-10-15 15:30:00,68.57,68.61,68.48,68.53,75000.0,63.9293,63.9666,63.8453,63.892,75000.0
2013-10-15 15:35:00,68.54,68.59,68.47,68.53,61000.0,63.9013,63.9479,63.836,63.892,61000.0
2013-10-15 15:40:00,68.54,68.55,68.33,68.36,124000.0,63.9013,63.9106,63.7055,63.7335,124000.0
2013-10-15 15:45:00,68.33,68.46,68.33,68.45,117000.0,63.7055,63.8267,63.7055,63.8174,117000.0
2013-10-15 15:50:00,68.42,68.47,68.35,68.42,90000.0,63.7894,63.836,63.7241,63.7894,90000.0
2013-10-15 15:55:00,68.42,68.63,68.42,68.58,303000.0,63.7894,63.9852,63.7894,63.9386,303000.0
2013-10-16 09:30:00,68.95,68.96,68.78,68.85,132000.0,64.2835,64.2929,64.125,64.1903,132000.0
2013-10-16 09:35:00,68.85,69.22,68.85,69.14,38000.0,64.1903,64.5353,64.1903,64.4607,38000.0
2013-10-16 09:40:00,69.19,69.19,69.06,69.14,27000.0,64.5073,64.5073,64.3861,64.4607,27000.0
2013-10-16 09:45:00,69.07,69.2,69.07,69.2,29000.0,64.3954,64.5166,64.3954,64.5166,29000.0
2013-10-16 09:50:00,69.18,69.38,69.12,69.35,153000.0,64.498,64.6844,64.442,64.6565,153000.0
2013-10-16 09:55:00,69.38,69.48,69.3,69.43,121000.0,64.6844,64.7777,64.6099,64.7311,121000.0
2013-10-16 10:00:00,69.34,69.48,69.34,69.48,29000.0,64.6471,64.7777,64.6471,64.7777,29000.0
2013-10-16 10:05:00,69.43,69.5,69.41,69.45,62000.0,64.7311,64.7963,64.7124,64.7497,62000.0
2013-10-16 10:10:00,69.47,69.68,69.42,69.67,109000.0,64.7683,64.9641,64.7217,64.9548,109000.0
2013-10-16 10:15:00,69.66,69.69,69.56,69.59,64000.0,64.9455,64.9735,64.8523,64.8802,64000.0
2013-10-16 10:20:00,69.62,69.68,69.59,69.68,27000.0,64.9082,64.9641,64.8802,64.9641,27000.0
2013-10-16 10:25:00,69.63,69.67,69.59,69.62,53000.0,64.9175,64.9548,64.8802,64.9082,53000.0
2013-10-16 10:30:00,69.64,69.73,69.63,69.7,71000.0,64.9268,65.0108,64.9175,64.9828,71000.0
2013-10-16 10:35:00,69.71,69.71,69.55,69.57,87000.0,64.9921,64.9921,64.8429,64.8616,87000.0
2013-10-16 10:40:00,69.63,69.64,69.57,69.57,44000.0,64.9175,64.9268,64.8616,64.8616,44000.0
2013-10-16 10:45:00,69.55,69.7,69.54,69.7,51000.0,64.8429,64.9828,64.8336,64.9828,51000.0
2013-10-16 10:50:00,69.7,69.75,69.7,69.72,45000.0,64.9828,65.0294,64.9828,65.0014,45000.0
2013-10-16 10:55:00,69.71,69.76,69.63,69.75,64000.0,64.9921,65.0387,64.9175,65.0294,64000.0
2013-10-16 11:00:00,69.74,69.79,69.71,69.79,24000.0,65.0201,65.0667,64.9921,65.0667,24000.0
2013-10-16 11:05:00,69.78,69.81,69.7,69.73,51000.0,65.0574,65.0853,64.9828,65.0108,51000.0
2013-10-16 11:10:00,69.7,69.78,69.7,69.77,29000.0,64.9828,65.0574,64.9828,65.048,29000.0
2013-10-16 11:15:00,69.77,69.77,69.59,69.59,57000.0,65.048,65.048,64.8802,64.8802,57000.0
2013-10-16 11:20:00,69.6,69.66,69.6,69.62,26000.0,64.8895,64.9455,64.8895,64.9082,26000.0
2013-10-16 11:25:00,69.62,69.64,69.59,69.64,36000.0,64.9082,64.9268,64.8802,64.9268,36000.0
2013-10-16 11:30:00,69.64,69.7,69.61,69.69,37000.0,64.9268,64.9828,64.8989,64.9735,37000.0
2013-10-16 11:35:00,69.69,69.74,69.67,69.74,51000.0,64.9735,65.0201,64.9548,65.0201,51000.0
2013-10-16 11:40:00,69.74,69.74,69.7,69.74,31000.0,65.0201,65.0201,64.9828,65.0201,31000.0
2013-10-16 11:45:00,69.77,69.85,69.77,69.8,81000.0,65.048,65.1226,65.048,65.076,81000.0
2013-10-16 11:50:00,69.8,69.8,69.75,69.76,51000.0,65.076,65.076,65.0294,65.0387,51000.0
2013-10-16 11:55:00,69.8,69.84,69.79,69.8,19000.0,65.076,65.1133,65.0667,65.076,19000.0
2013-10-16 12:00:00,69.8,69.81,69.78,69.8,22000.0,65.076,65.0853,65.0574,65.076,22000.0
2013-10-16 12:05:00,69.81,69.84,69.77,69.81,60000.0,65.0853,65.1133,65.048,65.0853,60000.0
2013-10-16 12:10:00,69.84,69.84,69.84,69.84,13000.0,65.1133,65.1133,65.1133,65.1133,13000.0
2013-10-16 12:15:00,69.84,69.96,69.83,69.87,54000.0,65.1133,65.2252,65.104,65.1413,54000.0
2013-10-16 12:20:00,69.85,69.87,69.79,69.81,33000.0,65.1226,65.1413,65.0667,65.0853,33000.0
2013-10-16 12:25:00,69.83,69.9,69.79,69.79,44000.0,65.104,65.1692,65.0667,65.0667,44000.0
2013-10-16 12:30:00,69.75,69.76,69.69,69.73,28000.0,65.0294,65.0387,64.9735,65.0108,28000.0
2013-10-16 12:35:00,69.76,69.81,69.73,69.81,28000.0,65.0387,65.0853,65.0108,65.0853,28000.0
2013-10-16 12:40:00,69.83,69.84,69.83,69.84,10000.0,65.104,65.1133,65.104,65.1133,10000.0
2013-10-16 12:45:00,69.84,69.86,69.82,69.84,14000.0,65.1133,65.132,65.0947,65.1133,14000.0
2013-10-16 12:50:00,69.81,69.81,69.78,69.78,10000.0,65.0853,65.0853,65.0574,65.0574,10000.0
2013-10-16 12:55:00,69.72,69.79,69.69,69.79,20000.0,65.0014,65.0667,64.9735,65.0667,20000.0
2013-10-16 13:00:00,69.75,69.75,69.72,69.72,16000.0,65.0294,65.0294,65.0014,65.0014,16000.0
2013-10-16 13:05:00,69.76,69.77,69.69,69.7,26000.0,65.0387,65.048,64.9735,64.9828,26000.0
2013-10-16 13:10:00,69.69,69.73,69.65,69.73,10000.0,64.9735,65.0108,64.9362,65.0108,10000.0
2013-10-16 13:15:00,69.72,69.77,69.72,69.76,19000.0,65.0014,65.048,65.0014,65.0387,19000.0
2013-10-16 13:20:00,69.77,69.78,69.74,69.78,40000.0,65.048,65.0574,65.0201,65.0574,40000.0
2013-10-16 13:25:00,69.75,69.8,69.74,69.8,27000.0,65.0294,65.076,65.0201,65.076,27000.0
2013-10-16 13:30:00,69.81,69.82,69.76,69.78,397000.0,65.0853,65.0947,65.0387,65.0574,397000.0
2013-10-16 13:35:00,69.79,69.82,69.74,69.82,74000.0,65.0667,65.0947,65.0201,65.0947,74000.0
2013-10-16 13:40:00,69.8,69.82,69.76,69.77,149000.0,65.076,65.0947,65.0387,65.048,149000.0
2013-10-16 13:45:00,69.77,69.8,69.75,69.77,28000.0,65.048,65.076,65.0294,65.048,28000.0
2013-10-16 13:50:00,69.79,69.8,69.75,69.78,58000.0,65.0667,65.076,65.0294,65.0574,58000.0
2013-10-16 13:55:00,69.74,69.78,69.7,69.78,35000.0,65.0201,65.0574,64.9828,65.0574,35000.0
2013-10-16 14:00:00,69.74,69.74,69.67,69.67,38000.0,65.0201,65.0201,64.9548,64.9548,38000.0
2013-10-16 14:05:00,69.63,69.72,69.63,69.68,33000.0,64.9175,65.0014,64.9175,64.9641,33000.0
2013-10-16 14:10:00,69.69,69.73,69.67,69.68,24000.0,64.9735,65.0108,64.9548,64.9641,24000.0
2013-10-16 14:15:00,69.67,69.72,69.57,69.57,95000.0,64.9548,65.0014,64.8616,64.8616,95000.0
2013-10-16 14:20:00,69.57,69.57,69.31,69.35,240000.0,64.8616,64.8616,64.6192,64.6565,240000.0
2013-10-16 14:25:00,69.33,69.38,69.27,69.27,54000.0,64.6378,64.6844,64.5819,64.5819,54000.0
2013-10-16 14:30:00,69.27,69.32,69.25,69.3,84000.0,64.5819,64.6285,64.5632,64.6099,84000.0
2013-10-16 14:35:00,69.29,69.29,69.18,69.19,71000.0,64.6005,64.6005,64.498,64.5073,71000.0
2013-10-16 14:40:00,69.21,69.22,69.14,69.15,75000.0,64.5259,64.5353,64.4607,64.47,75000.0
2013-10-16 14:45:00,69.17,69.32,69.15,69.32,42000.0,64.4887,64.6285,64.47,64.6285,42000.0
2013-10-16 14:50:00,69.28,69.36,69.27,69.36,49000.0,64.5912,64.6658,64.5819,64.6658,49000.0
2013-10-16 14:55:00,69.35,69.39,69.28,69.29,53000.0,64.6565,64.6938,64.5912,64.6005,53000.0
2013-10-16 15:00:00,69.3,69.3,69.16,69.2,38000.0,64.6099,64.6099,64.4793,64.5166,38000.0
2013-10-16 15:05:00,69.2,69.38,69.2,69.36,40000.0,64.5166,64.6844,64.5166,64.6658,40000.0
2013-10-16 15:10:00,69.38,69.38,69.31,69.31,41000.0,64.6844,64.6844,64.6192,64.6192,41000.0
2013-10-16 15:15:00,69.33,69.43,69.32,69.38,82000.0,64.6378,64.7311,64.6285,64.6844,82000.0
2013-10-16 15:20:00,69.35,69.38,69.32,69.37,38000.0,64.6565,64.6844,64.6285,64.6751,38000.0
2013-10-16 15:25:00,69.39,69.4,69.33,69.34,27000.0,64.6938,64.7031,64.6378,64.6471,27000.0
2013-10-16 15:30:00,69.33,69.37,69.3,69.3,81000.0,64.6378,64.6751,64.6099,64.6099,81000.0
2013-10-16 15:35:00,69.35,69.4,69.32,69.38,42000.0,64.6565,64.7031,64.6285,64.6844,42000.0
2013-10-16 15:40:00,69.36,69.4,69.33,69.4,57000.0,64.6658,64.7031,64.6378,64.7031,57000.0
2013-10-16 15:45:00,69.43,69.5,69.39,69.47,88000.0,64.7311,64.7963,64.6938,64.7683,88000.0
2013-10-16 15:50:00,69.5,69.51,69.41,69.45,139000.0,64.7963,64.8056,64.7124,64.7497,139000.0
2013-10-16 15:55:00,69.48,69.51,69.44,69.44,272000.0,64.7777,64.8056,64.7404,64.7404,272000.0
2013-10-17 09:30:00,69.27,69.79,69.26,69.59,194000.0,64.5819,65.0667,64.5726,64.8802,194000.0
2013-10-17 09:35:00,69.6,69.81,69.57,69.81,97000.0,64.8895,65.0853,64.8616,65.0853,97000.0
2013-10-17 09:40:00,69.83,70.01,69.81,69.99,104000.0,65.104,65.2718,65.0853,65.2532,104000.0
2013-10-17 09:45:00,69.99,70.06,69.95,69.96,57000.0,65.2532,65.3184,65.2159,65.2252,57000.0
2013-10-17 09:50:00,69.92,69.98,69.71,69.71,156000.0,65.1879,65.2438,64.9921,64.9921,156000.0
2013-10-17 09:55:00,69.74,69.79,69.59,69.67,49000.0,65.0201,65.0667,64.8802,64.9548,49000.0
2013-10-17 10:00:00,69.67,69.7,69.65,69.7,53000.0,64.9548,64.9828,64.9362,64.9828,53000.0
2013-10-17 10:05:00,69.71,69.77,69.62,69.62,20000.0,64.9921,65.048,64.9082,64.9082,20000.0
2013-10-17 10:10:00,69.66,69.66,69.51,69.58,61000.0,64.9455,64.9455,64.8056,64.8709,61000.0
2013-10-17 10:15:00,69.62,69.62,69.53,69.53,47000.0,64.9082,64.9082,64.8243,64.8243,47000.0
2013-10-17 10:20:00,69.59,69.63,69.56,69.61,53000.0,64.8802,64.9175,64.8523,64.8989,53000.0
2013-10-17 10:25:00,69.6,69.75,69.55,69.72,49000.0,64.8895,65.0294,64.8429,65.0014,49000.0
2013-10-17 10:30:00,69.74,69.74,69.69,69.74,12000.0,65.0201,65.0201,64.9735,65.0201,12000.0
2013-10-17 10:35:00,69.72,69.79,69.69,69.74,19000.0,65.0014,65.0667,64.9735,65.0201,19000.0
2013-10-17 10:40:00,69.76,69.8,69.71,69.8,42000.0,65.0387,65.076,64.9921,65.076,42000.0
2013-10-17 10:45:00,69.76,69.82,69.72,69.72,32000.0,65.0387,65.0947,65.0014,65.0014,32000.0
2013-10-17 10:50:00,69.72,69.81,69.71,69.75,59000.0,65.0014,65.0853,64.9921,65.0294,59000.0
2013-10-17 10:55:00,69.75,69.78,69.7,69.78,17000.0,65.0294,65.0574,64.9828,65.0574,17000.0
2013-10-17 11:00:00,69.7,69.89,69.7,69.87,57000.0,64.9828,65.1599,64.9828,65.1413,57000.0
2013-10-17 11:05:00,69.86,69.9,69.82,69.87,28000.0,65.132,65.1692,65.0947,65.1413,28000.0
2013-10-17 11:10:00,69.95,69.95,69.87,69.91,22000.0,65.2159,65.2159,65.1413,65.1786,22000.0
2013-10-17 11:15:00,69.9,69.91,69.85,69.85,11000.0,65.1692,65.1786,65.1226,65.1226,11000.0
2013-10-17 11:20:00,69.91,69.91,69.88,69.89,21000.0,65.1786,65.1786,65.1506,65.1599,21000.0
2013-10-17 11:25:00,69.86,69.89,69.86,69.88,24000.0,65.132,65.1599,65.132,65.1506,24000.0
2013-10-17 11:30:00,69.88,69.96,69.87,69.96,52000.0,65.1506,65.2252,65.1413,65.2252,52000.0
2013-10-17 11:35:00,69.99,70.0,69.9,69.9,35000.0,65.2532,65.2625,65.1692,65.1692,35000.0
2013-10-17 11:40:00,69.95,70.01,69.93,70.01,62000.0,65.2159,65.2718,65.1972,65.2718,62000.0
2013-10-17 11:45:00,70.01,70.05,70.0,70.05,34000.0,65.2718,65.3091,65.2625,65.3091,34000.0
2013-10-17 11:50:00,70.01,70.14,69.99,70.14,84000.0,65.2718,65.393,65.2532,65.393,84000.0
2013-10-17 11:55:00,70.14,70.18,70.09,70.11,55000.0,65.393,65.4303,65.3464,65.365,55000.0
2013-10-17 12:00:00,70.1,70.13,70.04,70.09,226000.0,65.3557,65.3837,65.2998,65.3464,226000.0
2013-10-17 12:05:00,70.03,70.11,70.02,70.07,89000.0,65.2904,65.365,65.2811,65.3277,89000.0
2013-10-17 12:10:00,70.07,70.07,69.99,70.03,97000.0,65.3277,65.3277,65.2532,65.2904,97000.0
2013-10-17 12:15:00,70.01,70.08,70.01,70.08,203000.0,65.2718,65.3371,65.2718,65.3371,203000.0
2013-10-17 12:20:00,70.1,70.12,70.07,70.07,13000.0,65.3557,65.3744,65.3277,65.3277,13000.0
2013-10-17 12:25:00,70.08,70.12,70.06,70.08,9000.0,65.3371,65.3744,65.3184,65.3371,9000.0
2013-10-17 12:30:00,70.1,70.1,70.03,70.04,12000.0,65.3557,65.3557,65.2904,65.2998,12000.0
2013-10-17 12:35:00,70.04,70.09,70.04,70.06,10000.0,65.2998,65.3464,65.2998,65.3184,10000.0
2013-10-17 12:40:00,70.06,70.12,70.06,70.12,20000.0,65.3184,65.3744,65.3184,65.3744,20000.0
2013-10-17 12:45:00,70.13,70.16,70.1,70.16,6000.0,65.3837,65.4116,65.3557,65.4116,6000.0
2013-10-17 12:50:00,70.18,70.18,70.13,70.18,214000.0,65.4303,65.4303,65.3837,65.4303,214000.0
2013-10-17 12:55:00,70.18,70.18,70.17,70.18,11000.0,65.4303,65.4303,65.421,65.4303,11000.0
2013-10-17 13:00:00,70.17,70.17,70.13,70.13,22000.0,65.421,65.421,65.3837,65.3837,22000.0
2013-10-17 13:05:00,70.14,70.14,70.1,70.11,4000.0,65.393,65.393,65.3557,65.365,4000.0
2013-10-17 13:10:00,70.11,70.16,70.11,70.15,10000.0,65.365,65.4116,65.365,65.4023,10000.0
2013-10-17 13:15:00,70.14,70.14,70.08,70.08,26000.0,65.393,65.393,65.3371,65.3371,26000.0
2013-10-17 13:20:00,70.07,70.13,70.07,70.1,4000.0,65.3277,65.3837,65.3277,65.3557,4000.0
2013-10-17 13:25:00,70.07,70.12,70.05,70.11,30000.0,65.3277,65.3744,65.3091,65.365,30000.0
2013-10-17 13:30:00,70.11,70.16,70.07,70.16,13000.0,65.365,65.4116,65.3277,65.4116,13000.0
2013-10-17 13:35:00,70.16,70.19,70.11,70.19,12000.0,65.4116,65.4396,65.365,65.4396,12000.0
2013-10-17 13:40:00,70.18,70.2,70.15,70.17,23000.0,65.4303,65.4489,65.4023,65.421,23000.0
2013-10-17 13:45:00,70.17,70.17,70.08,70.08,27000.0,65.421,65.421,65.3371,65.3371,27000.0
2013-10-17 13:50:00,70.09,70.14,70.06,70.14,11000.0,65.3464,65.393,65.3184,65.393,11000.0
2013-10-17 13:55:00,70.15,70.15,70.08,70.09,13000.0,65.4023,65.4023,65.3371,65.3464,13000.0
2013-10-17 14:00:00,70.1,70.1,70.06,70.1,19000.0,65.3557,65.3557,65.3184,65.3557,19000.0
2013-10-17 14:05:00,70.11,70.14,70.1,70.14,14000.0,65.365,65.393,65.3557,65.393,14000.0
2013-10-17 14:10:00,70.13,70.14,70.08,70.09,39000.0,65.3837,65.393,65.3371,65.3464,39000.0
2013-10-17 14:15:00,70.13,70.13,70.08,70.1,12000.0,65.3837,65.3837,65.3371,65.3557,12000.0
2013-10-17 14:20:00,70.1,70.18,70.08,70.17,26000.0,65.3557,65.4303,65.3371,65.421,26000.0
2013-10-17 14:25:00,70.17,70.2,70.13,70.13,43000.0,65.421,65.4489,65.3837,65.3837,43000.0
2013-10-17 14:30:00,70.15,70.15,70.11,70.14,31000.0,65.4023,65.4023,65.365,65.393,31000.0
2013-10-17 14:35:00,70.1,70.16,70.09,70.16,20000.0,65.3557,65.4116,65.3464,65.4116,20000.0
2013-10-17 14:40:00,70.15,70.15,70.15,70.15,1000.0,65.4023,65.4023,65.4023,65.4023,1000.0
2013-10-17 14:45:00,70.15,70.17,70.11,70.15,16000.0,65.4023,65.421,65.365,65.4023,16000.0
2013-10-17 14:50:00,70.17,70.19,70.16,70.16,12000.0,65.421,65.4396,65.4116,65.4116,12000.0
2013-10-17 14:55:00,70.17,70.24,70.16,70.24,35000.0,65.421,65.4862,65.4116,65.4862,35000.0
2013-10-17 15:00:00,70.25,70.25,70.2,70.23,36000.0,65.4956,65.4956,65.4489,65.4769,36000.0
2013-10-17 15:05:00,70.23,70.3,70.22,70.3,35000.0,65.4769,65.5422,65.4676,65.5422,35000.0
2013-10-17 15:10:00,70.3,70.38,70.26,70.37,70000.0,65.5422,65.6168,65.5049,65.6074,70000.0
2013-10-17 15:15:00,70.37,70.4,70.34,70.37,112000.0,65.6074,65.6354,65.5795,65.6074,112000.0
2013-10-17 15:20:00,70.36,70.4,70.34,70.38,59000.0,65.5981,65.6354,65.5795,65.6168,59000.0
2013-10-17 15:25:00,70.39,70.41,70.34,70.34,41000.0,65.6261,65.6447,65.5795,65.5795,41000.0
2013-10-17 15:30:00,70.39,70.4,70.35,70.39,48000.0,65.6261,65.6354,65.5888,65.6261,48000.0
2013-10-17 15:35:00,70.39,70.42,70.36,70.39,81000.0,65.6261,65.6541,65.5981,65.6261,81000.0
2013-10-17 15:40:00,70.38,70.42,70.35,70.39,98000.0,65.6168,65.6541,65.5888,65.6261,98000.0
2013-10-17 15:45:00,70.38,70.45,70.36,70.45,91000.0,65.6168,65.682,65.5981,65.682,91000.0
2013-10-17 15:50:00,70.45,70.46,70.37,70.42,208000.0,65.682,65.6913,65.6074,65.6541,208000.0
2013-10-17 15:55:00,70.41,70.5,70.36,70.5,338000.0,65.6447,65.7286,65.5981,65.7286,338000.0
2013-10-18 09:30:00,70.7,71.57,70.67,70.72,20000.0,65.9151,66.7262,65.8871,65.9337,20000.0
2013-10-18 09:35:00,70.65,70.94,70.11,70.63,655000.0,65.8685,66.1389,65.365,65.8498,655000.0
2013-10-18 09:40:00,70.6,70.67,70.57,70.65,52000.0,65.8219,65.8871,65.7939,65.8685,52000.0
2013-10-18 09:45:00,70.63,70.7,70.59,70.62,27000.0,65.8498,65.9151,65.8125,65.8405,27000.0
2013-10-18 09:50:00,70.56,70.81,70.55,70.78,110000.0,65.7846,66.0177,65.7753,65.9897,110000.0
2013-10-18 09:55:00,70.72,71.18,70.72,71.16,228000.0,65.9337,66.3626,65.9337,66.344,228000.0
2013-10-18 10:00:00,71.17,71.19,71.0,71.11,84000.0,66.3533,66.3719,66.1948,66.2974,84000.0
2013-10-18 10:05:00,71.11,71.17,71.07,71.16,40000.0,66.2974,66.3533,66.2601,66.344,40000.0
2013-10-18 10:10:00,71.14,71.16,71.08,71.08,27000.0,66.3253,66.344,66.2694,66.2694,27000.0
2013-10-18 10:15:00,71.03,71.06,70.99,70.99,29000.0,66.2228,66.2507,66.1855,66.1855,29000.0
2013-10-18 10:20:00,71.0,71.0,70.8,70.81,66000.0,66.1948,66.1948,66.0083,66.0177,66000.0
2013-10-18 10:25:00,70.86,70.91,70.84,70.91,70000.0,66.0643,66.1109,66.0456,66.1109,70000.0
2013-10-18 10:30:00,70.89,71.1,70.85,70.85,122000.0,66.0922,66.288,66.0549,66.0549,122000.0
2013-10-18 10:35:00,70.85,70.99,70.85,70.92,63000.0,66.0549,66.1855,66.0549,66.1202,63000.0
2013-10-18 10:40:00,70.93,70.97,70.9,70.95,80000.0,66.1295,66.1668,66.1016,66.1482,80000.0
2013-10-18 10:45:00,70.92,71.06,70.92,70.99,46000.0,66.1202,66.2507,66.1202,66.1855,46000.0
2013-10-18 10:50:00,70.99,71.01,70.89,70.99,70000.0,66.1855,66.2041,66.0922,66.1855,70000.0
2013-10-18 10:55:00,70.95,71.03,70.95,71.03,36000.0,66.1482,66.2228,66.1482,66.2228,36000.0
2013-10-18 11:00:00,70.97,71.0,70.89,71.0,70000.0,66.1668,66.1948,66.0922,66.1948,70000.0
2013-10-18 11:05:00,71.01,71.08,71.01,71.04,21000.0,66.2041,66.2694,66.2041,66.2321,21000.0
2013-10-18 11:10:00,71.07,71.1,71.04,71.06,18000.0,66.2601,66.288,66.2321,66.2507,18000.0
2013-10-18 11:15:00,71.06,71.12,71.04,71.1,23000.0,66.2507,66.3067,66.2321,66.288,23000.0
2013-10-18 11:20:00,71.05,71.12,71.04,71.09,15000.0,66.2414,66.3067,66.2321,66.2787,15000.0
2013-10-18 11:25:00,71.13,71.13,71.06,71.12,19000.0,66.316,66.316,66.2507,66.3067,19000.0
2013-10-18 11:30:00,71.12,71.12,71.06,71.06,13000.0,66.3067,66.3067,66.2507,66.2507,13000.0
2013-10-18 11:35:00,71.06,71.11,71.0,71.08,78000.0,66.2507,66.2974,66.1948,66.2694,78000.0
2013-10-18 11:40:00,71.08,71.11,71.06,71.08,9000.0,66.2694,66.2974,66.2507,66.2694,9000.0
2013-10-18 11:45:00,71.03,71.14,71.03,71.09,52000.0,66.2228,66.3253,66.2228,66.2787,52000.0
2013-10-18 11:50:00,71.07,71.09,71.03,71.03,25000.0,66.2601,66.2787,66.2228,66.2228,25000.0
2013-10-18 11:55:00,71.03,71.03,70.97,70.99,14000.0,66.2228,66.2228,66.1668,66.1855,14000.0
2013-10-18 12:00:00,70.99,71.04,70.96,71.04,38000.0,66.1855,66.2321,66.1575,66.2321,38000.0
2013-10-18 12:05:00,71.05,71.1,71.02,71.07,35000.0,66.2414,66.288,66.2134,66.2601,35000.0
2013-10-18 12:10:00,71.1,71.12,71.08,71.08,9000.0,66.288,66.3067,66.2694,66.2694,9000.0
2013-10-18 12:15:00,71.08,71.11,71.05,71.06,36000.0,66.2694,66.2974,66.2414,66.2507,36000.0
2013-10-18 12:20:00,71.08,71.12,71.03,71.08,158000.0,66.2694,66.3067,66.2228,66.2694,158000.0
2013-10-18 12:25:00,71.09,71.17,71.09,71.14,64000.0,66.2787,66.3533,66.2787,66.3253,64000.0
2013-10-18 12:30:00,71.17,71.17,71.12,71.12,12000.0,66.3533,66.3533,66.3067,66.3067,12000.0
2013-10-18 12:35:00,71.11,71.16,71.1,71.13,57000.0,66.2974,66.344,66.288,66.316,57000.0
2013-10-18 12:40:00,71.14,71.15,71.08,71.09,26000.0,66.3253,66.3346,66.2694,66.2787,26000.0
2013-10-18 12:45:00,71.09,71.13,71.08,71.13,35000.0,66.2787,66.316,66.2694,66.316,35000.0
2013-10-18 12:50:00,71.13,71.14,71.11,71.11,21000.0,66.316,66.3253,66.2974,66.2974,21000.0
2013-10-18 12:55:00,71.11,71.16,71.08,71.11,28000.0,66.2974,66.344,66.2694,66.2974,28000.0
2013-10-18 13:00:00,71.09,71.11,71.09,71.11,19000.0,66.2787,66.2974,66.2787,66.2974,19000.0
2013-10-18 13:05:00,71.11,71.17,71.1,71.13,58000.0,66.2974,66.3533,66.288,66.316,58000.0
2013-10-18 13:10:00,71.17,71.22,71.16,71.22,46000.0,66.3533,66.3999,66.344,66.3999,46000.0
2013-10-18 13:15:00,71.22,71.29,71.22,71.27,80000.0,66.3999,66.4652,66.3999,66.4465,80000.0
2013-10-18 13:20:00,71.28,71.35,71.24,71.3,503000.0,66.4558,66.5211,66.4186,66.4745,503000.0
2013-10-18 13:25:00,71.3,71.34,71.3,71.33,23000.0,66.4745,66.5118,66.4745,66.5025,23000.0
2013-10-18 13:30:00,71.35,71.4,71.34,71.36,47000.0,66.5211,66.5677,66.5118,66.5304,47000.0
2013-10-18 13:35:00,71.34,71.38,71.34,71.38,9000.0,66.5118,66.5491,66.5118,66.5491,9000.0
2013-10-18 13:40:00,71.38,71.46,71.38,71.42,34000.0,66.5491,66.6237,66.5491,66.5864,34000.0
2013-10-18 13:45:00,71.46,71.48,71.46,71.48,9000.0,66.6237,66.6423,66.6237,66.6423,9000.0
2013-10-18 13:50:00,71.48,71.56,71.41,71.47,82000.0,66.6423,66.7169,66.577,66.633,82000.0
2013-10-18 13:55:00,71.41,71.46,71.41,71.46,7000.0,66.577,66.6237,66.577,66.6237,7000.0
2013-10-18 14:00:00,71.45,71.48,71.4,71.4,40000.0,66.6143,66.6423,66.5677,66.5677,40000.0
2013-10-18 14:05:00,71.4,71.45,71.36,71.43,62000.0,66.5677,66.6143,66.5304,66.5957,62000.0
2013-10-18 14:10:00,71.43,71.44,71.27,71.34,39000.0,66.5957,66.605,66.4465,66.5118,39000.0
2013-10-18 14:15:00,71.32,71.39,71.31,71.34,15000.0,66.4931,66.5584,66.4838,66.5118,15000.0
2013-10-18 14:20:00,71.36,71.47,71.36,71.47,19000.0,66.5304,66.633,66.5304,66.633,19000.0
2013-10-18 14:25:00,71.49,71.52,71.49,71.5,33000.0,66.6516,66.6796,66.6516,66.661,33000.0
2013-10-18 14:30:00,71.5,71.55,71.48,71.51,59000.0,66.661,66.7076,66.6423,66.6703,59000.0
2013-10-18 14:35:00,71.54,71.56,71.49,71.56,7000.0,66.6983,66.7169,66.6516,66.7169,7000.0
2013-10-18 14:40:00,71.56,71.6,71.56,71.6,42000.0,66.7169,66.7542,66.7169,66.7542,42000.0
2013-10-18 14:45:00,71.57,71.64,71.56,71.62,88000.0,66.7262,66.7915,66.7169,66.7728,88000.0
2013-10-18 14:50:00,71.63,71.63,71.6,71.62,19000.0,66.7822,66.7822,66.7542,66.7728,19000.0
2013-10-18 14:55:00,71.6,71.63,71.57,71.59,77000.0,66.7542,66.7822,66.7262,66.7449,77000.0
2013-10-18 15:00:00,71.56,71.62,71.48,71.51,93000.0,66.7169,66.7728,66.6423,66.6703,93000.0
2013-10-18 15:05:00,71.49,71.51,71.41,71.41,36000.0,66.6516,66.6703,66.577,66.577,36000.0
2013-10-18 15:10:00,71.4,71.53,71.4,71.47,99000.0,66.5677,66.6889,66.5677,66.633,99000.0
2013-10-18 15:15:00,71.46,71.46,71.35,71.39,28000.0,66.6237,66.6237,66.5211,66.5584,28000.0
2013-10-18 15:20:00,71.38,71.49,71.38,71.42,64000.0,66.5491,66.6516,66.5491,66.5864,64000.0
2013-10-18 15:25:00,71.39,71.46,71.39,71.46,24000.0,66.5584,66.6237,66.5584,66.6237,24000.0
2013-10-18 15:30:00,71.47,71.47,71.35,71.36,37000.0,66.633,66.633,66.5211,66.5304,37000.0
2013-10-18 15:35:00,71.35,71.46,71.33,71.41,60000.0,66.5211,66.6237,66.5025,66.577,60000.0
2013-10-18 15:40:00,71.41,71.43,71.36,71.41,58000.0,66.577,66.5957,66.5304,66.577,58000.0
2013-10-18 15:45:00,71.38,71.44,71.37,71.43,83000.0,66.5491,66.605,66.5398,66.5957,83000.0
2013-10-18 15:50:00,71.42,71.46,71.38,71.41,169000.0,66.5864,66.6237,66.5491,66.577,169000.0
2013-10-18 15:55:00,71.4,71.55,71.38,71.52,295000.0,66.5677,66.7076,66.5491,66.6796,295000.0
2013-10-21 09:30:00,71.7,71.93,71.62,71.79,150000.0,66.8474,67.0619,66.7728,66.9313,150000.0
2013-10-21 09:35:00,71.8,71.84,71.6,71.6,129000.0,66.9407,66.9779,66.7542,66.7542,129000.0
2013-10-21 09:40:00,71.73,71.73,71.22,71.22,100000.0,66.8754,66.8754,66.3999,66.3999,100000.0
2013-10-21 09:45:00,71.25,71.3,71.14,71.2,73000.0,66.4279,66.4745,66.3253,66.3813,73000.0
2013-10-21 09:50:00,71.13,71.25,70.92,71.16,96000.0,66.316,66.4279,66.1202,66.344,96000.0
2013-10-21 09:55:00,71.19,71.4,71.17,71.31,56000.0,66.3719,66.5677,66.3533,66.4838,56000.0
2013-10-21 10:00:00,71.31,71.39,71.24,71.3,30000.0,66.4838,66.5584,66.4186,66.4745,30000.0
2013-10-21 10:05:00,71.29,71.43,71.25,71.37,134000.0,66.4652,66.5957,66.4279,66.5398,134000.0
2013-10-21 10:10:00,71.33,71.33,71.15,71.21,81000.0,66.5025,66.5025,66.3346,66.3906,81000.0
2013-10-21 10:15:00,71.16,71.21,71.1,71.2,88000.0,66.344,66.3906,66.288,66.3813,88000.0
2013-10-21 10:20:00,71.14,71.43,71.11,71.43,73000.0,66.3253,66.5957,66.2974,66.5957,73000.0
2013-10-21 10:25:00,71.41,71.52,71.41,71.43,22000.0,66.577,66.6796,66.577,66.5957,22000.0
2013-10-21 10:30:00,71.41,71.5,71.36,71.44,44000.0,66.577,66.661,66.5304,66.605,44000.0
2013-10-21 10:35:00,71.42,71.49,71.35,71.45,52000.0,66.5864,66.6516,66.5211,66.6143,52000.0
2013-10-21 10:40:00,71.44,71.45,71.36,71.37,19000.0,66.605,66.6143,66.5304,66.5398,19000.0
2013-10-21 10:45:00,71.4,71.55,71.4,71.5,30000.0,66.5677,66.7076,66.5677,66.661,30000.0
2013-10-21 10:50:00,71.44,71.51,71.44,71.5,31000.0,66.605,66.6703,66.605,66.661,31000.0
2013-10-21 10:55:00,71.5,71.62,71.48,71.6,136000.0,66.661,66.7728,66.6423,66.7542,136000.0
2013-10-21 11:00:00,71.58,71.74,71.48,71.74,98000.0,66.7355,66.8847,66.6423,66.8847,98000.0
2013-10-21 11:05:00,71.74,71.74,71.65,71.73,15000.0,66.8847,66.8847,66.8008,66.8754,15000.0
2013-10-21 11:10:00,71.72,71.9,71.72,71.75,41000.0,66.8661,67.0339,66.8661,66.894,41000.0
2013-10-21 11:15:00,71.76,71.83,71.66,71.69,45000.0,66.9034,66.9686,66.8101,66.8381,45000.0
2013-10-21 11:20:00,71.65,71.87,71.65,71.83,48000.0,66.8008,67.0059,66.8008,66.9686,48000.0
2013-10-21 11:25:00,71.84,71.95,71.84,71.95,84000.0,66.9779,67.0805,66.9779,67.0805,84000.0
2013-10-21 11:30:00,71.86,71.94,71.81,71.81,46000.0,66.9966,67.0712,66.95,66.95,46000.0
2013-10-21 11:35:00,71.83,71.91,71.76,71.86,70000.0,66.9686,67.0432,66.9034,66.9966,70000.0
2013-10-21 11:40:00,71.91,71.92,71.85,71.91,218000.0,67.0432,67.0525,66.9873,67.0432,218000.0
2013-10-21 11:45:00,71.91,71.92,71.78,71.8,115000.0,67.0432,67.0525,66.922,66.9407,115000.0
2013-10-21 11:50:00,71.8,71.92,71.77,71.88,50000.0,66.9407,67.0525,66.9127,67.0152,50000.0
2013-10-21 11:55:00,71.92,71.97,71.88,71.91,72000.0,67.0525,67.0991,67.0152,67.0432,72000.0
2013-10-21 12:00:00,71.95,71.96,71.9,71.9,11000.0,67.0805,67.0898,67.0339,67.0339,11000.0
2013-10-21 12:05:00,71.93,71.93,71.86,71.86,178000.0,67.0619,67.0619,66.9966,66.9966,178000.0
2013-10-21 12:10:00,71.86,71.93,71.83,71.83,105000.0,66.9966,67.0619,66.9686,66.9686,105000.0
2013-10-21 12:15:00,71.93,71.93,71.85,71.89,22000.0,67.0619,67.0619,66.9873,67.0246,22000.0
2013-10-21 12:20:00,71.93,71.95,71.91,71.92,10000.0,67.0619,67.0805,67.0432,67.0525,10000.0
2013-10-21 12:25:00,71.9,71.9,71.86,71.9,8000.0,67.0339,67.0339,66.9966,67.0339,8000.0
2013-10-21 12:30:00,71.93,71.93,71.83,71.87,34000.0,67.0619,67.0619,66.9686,67.0059,34000.0
2013-10-21 12:35:00,71.85,71.94,71.84,71.92,25000.0,66.9873,67.0712,66.9779,67.0525,25000.0
2013-10-21 12:40:00,71.9,71.92,71.84,71.84,53000.0,67.0339,67.0525,66.9779,66.9779,53000.0
2013-10-21 12:45:00,71.84,71.87,71.84,71.84,12000.0,66.9779,67.0059,66.9779,66.9779,12000.0
2013-10-21 12:50:00,71.84,71.87,71.83,71.85,9000.0,66.9779,67.0059,66.9686,66.9873,9000.0
2013-10-21 12:55:00,71.85,71.87,71.85,71.87,9000.0,66.9873,67.0059,66.9873,67.0059,9000.0
2013-10-21 13:00:00,71.85,71.89,71.81,71.81,14000.0,66.9873,67.0246,66.95,66.95,14000.0
2013-10-21 13:05:00,71.81,71.81,71.76,71.76,26000.0,66.95,66.95,66.9034,66.9034,26000.0
2013-10-21 13:10:00,71.75,71.81,71.67,71.77,99000.0,66.894,66.95,66.8195,66.9127,99000.0
2013-10-21 13:15:00,71.76,71.79,71.73,71.77,29000.0,66.9034,66.9313,66.8754,66.9127,29000.0
2013-10-21 13:20:00,71.78,71.85,71.78,71.85,28000.0,66.922,66.9873,66.922,66.9873,28000.0
2013-10-21 13:25:00,71.8,71.9,71.78,71.9,159000.0,66.9407,67.0339,66.922,67.0339,159000.0
2013-10-21 13:30:00,71.9,71.94,71.89,71.91,19000.0,67.0339,67.0712,67.0246,67.0432,19000.0
2013-10-21 13:35:00,71.91,71.99,71.87,71.95,40000.0,67.0432,67.1178,67.0059,67.0805,40000.0
2013-10-21 13:40:00,71.95,71.99,71.87,71.92,32000.0,67.0805,67.1178,67.0059,67.0525,32000.0
2013-10-21 13:45:00,71.93,71.93,71.87,71.88,11000.0,67.0619,67.0619,67.0059,67.0152,11000.0
2013-10-21 13:50:00,71.91,71.96,71.91,71.91,16000.0,67.0432,67.0898,67.0432,67.0432,16000.0
2013-10-21 13:55:00,71.9,71.91,71.86,71.88,36000.0,67.0339,67.0432,66.9966,67.0152,36000.0
2013-10-21 14:00:00,71.87,71.91,71.77,71.77,29000.0,67.0059,67.0432,66.9127,66.9127,29000.0
2013-10-21 14:05:00,71.79,71.81,71.74,71.75,15000.0,66.9313,66.95,66.8847,66.894,15000.0
2013-10-21 14:10:00,71.73,71.73,71.69,71.7,25000.0,66.8754,66.8754,66.8381,66.8474,25000.0
2013-10-21 14:15:00,71.71,71.75,71.69,71.74,25000.0,66.8567,66.894,66.8381,66.8847,25000.0
2013-10-21 14:20:00,71.76,71.78,71.64,71.65,92000.0,66.9034,66.922,66.7915,66.8008,92000.0
2013-10-21 14:25:00,71.65,71.65,71.54,71.64,60000.0,66.8008,66.8008,66.6983,66.7915,60000.0
2013-10-21 14:30:00,71.64,71.71,71.63,71.71,26000.0,66.7915,66.8567,66.7822,66.8567,26000.0
2013-10-21 14:35:00,71.74,71.83,71.74,71.76,14000.0,66.8847,66.9686,66.8847,66.9034,14000.0
2013-10-21 14:40:00,71.74,71.76,71.66,71.66,26000.0,66.8847,66.9034,66.8101,66.8101,26000.0
2013-10-21 14:45:00,71.69,71.75,71.67,71.67,15000.0,66.8381,66.894,66.8195,66.8195,15000.0
2013-10-21 14:50:00,71.71,71.78,71.69,71.69,61000.0,66.8567,66.922,66.8381,66.8381,61000.0
2013-10-21 14:55:00,71.68,71.7,71.58,71.58,61000.0,66.8288,66.8474,66.7355,66.7355,61000.0
2013-10-21 15:00:00,71.6,71.64,71.57,71.61,75000.0,66.7542,66.7915,66.7262,66.7635,75000.0
2013-10-21 15:05:00,71.61,71.64,71.59,71.62,258000.0,66.7635,66.7915,66.7449,66.7728,258000.0
2013-10-21 15:10:00,71.61,71.65,71.61,71.65,4000.0,66.7635,66.8008,66.7635,66.8008,4000.0
2013-10-21 15:15:00,71.67,71.71,71.61,71.66,17000.0,66.8195,66.8567,66.7635,66.8101,17000.0
2013-10-21 15:20:00,71.66,71.69,71.63,71.69,14000.0,66.8101,66.8381,66.7822,66.8381,14000.0
2013-10-21 15:25:00,71.66,71.69,71.64,71.66,25000.0,66.8101,66.8381,66.7915,66.8101,25000.0
2013-10-21 15:30:00,71.64,71.65,71.61,71.65,53000.0,66.7915,66.8008,66.7635,66.8008,53000.0
2013-10-21 15:35:00,71.64,71.66,71.63,71.64,17000.0,66.7915,66.8101,66.7822,66.7915,17000.0
2013-10-21 15:40:00,71.63,71.67,71.63,71.67,33000.0,66.7822,66.8195,66.7822,66.8195,33000.0
2013-10-21 15:45:00,71.67,71.78,71.67,71.78,45000.0,66.8195,66.922,66.8195,66.922,45000.0
2013-10-21 15:50:00,71.77,71.82,71.73,71.81,88000.0,66.9127,66.9593,66.8754,66.95,88000.0
2013-10-21 15:55:00,71.81,71.86,71.76,71.81,111000.0,66.95,66.9966,66.9034,66.95,111000.0
2013-10-22 09:30:00,72.18,72.4,71.99,72.13,139000.0,67.2949,67.5,67.1178,67.2483,139000.0
2013-10-22 09:35:00,72.13,72.24,72.02,72.1,25000.0,67.2483,67.3509,67.1458,67.2204,25000.0
2013-10-22 09:40:00,72.1,72.1,71.92,71.92,27000.0,67.2204,67.2204,67.0525,67.0525,27000.0
2013-10-22 09:45:00,72.08,72.2,72.0,72.15,29000.0,67.2017,67.3136,67.1271,67.267,29000.0
2013-10-22 09:50:00,72.09,72.3,72.09,72.3,35000.0,67.211,67.4068,67.211,67.4068,35000.0
2013-10-22 09:55:00,72.3,72.38,72.15,72.15,27000.0,67.4068,67.4814,67.267,67.267,27000.0
2013-10-22 10:00:00,72.15,72.36,72.15,72.35,18000.0,67.267,67.4628,67.267,67.4534,18000.0
2013-10-22 10:05:00,72.35,72.42,72.33,72.42,44000.0,67.4534,67.5187,67.4348,67.5187,44000.0
2013-10-22 10:10:00,72.42,72.67,72.35,72.62,47000.0,67.5187,67.7518,67.4534,67.7052,47000.0
2013-10-22 10:15:00,72.69,72.69,72.42,72.52,51000.0,67.7704,67.7704,67.5187,67.6119,51000.0
2013-10-22 10:20:00,72.5,72.66,72.44,72.66,54000.0,67.5933,67.7425,67.5373,67.7425,54000.0
2013-10-22 10:25:00,72.63,72.74,72.58,72.74,63000.0,67.7145,67.817,67.6679,67.817,63000.0
2013-10-22 10:30:00,72.64,72.74,72.61,72.69,98000.0,67.7238,67.817,67.6958,67.7704,98000.0
2013-10-22 10:35:00,72.7,72.74,72.63,72.67,44000.0,67.7797,67.817,67.7145,67.7518,44000.0
2013-10-22 10:40:00,72.67,72.7,72.55,72.55,144000.0,67.7518,67.7797,67.6399,67.6399,144000.0
2013-10-22 10:45:00,72.53,72.53,72.28,72.36,82000.0,67.6212,67.6212,67.3882,67.4628,82000.0
2013-10-22 10:50:00,72.26,72.27,71.93,71.97,124000.0,67.3695,67.3788,67.0619,67.0991,124000.0
2013-10-22 10:55:00,72.01,72.01,71.7,71.79,139000.0,67.1364,67.1364,66.8474,66.9313,139000.0
2013-10-22 11:00:00,71.79,72.09,71.79,72.09,194000.0,66.9313,67.211,66.9313,67.211,194000.0
2013-10-22 11:05:00,72.13,72.15,72.05,72.05,30000.0,67.2483,67.267,67.1737,67.1737,30000.0
2013-10-22 11:10:00,72.07,72.17,72.05,72.12,38000.0,67.1924,67.2856,67.1737,67.239,38000.0
2013-10-22 11:15:00,72.14,72.2,72.11,72.16,63000.0,67.2576,67.3136,67.2297,67.2763,63000.0
2013-10-22 11:20:00,72.13,72.26,72.08,72.16,107000.0,67.2483,67.3695,67.2017,67.2763,107000.0
2013-10-22 11:25:00,72.13,72.19,72.1,72.12,27000.0,67.2483,67.3043,67.2204,67.239,27000.0
2013-10-22 11:30:00,72.15,72.22,72.1,72.22,22000.0,67.267,67.3322,67.2204,67.3322,22000.0
2013-10-22 11:35:00,72.17,72.34,72.17,72.21,33000.0,67.2856,67.4441,67.2856,67.3229,33000.0
2013-10-22 11:40:00,72.2,72.37,72.2,72.28,57000.0,67.3136,67.4721,67.3136,67.3882,57000.0
2013-10-22 11:45:00,72.28,72.34,72.16,72.34,33000.0,67.3882,67.4441,67.2763,67.4441,33000.0
2013-10-22 11:50:00,72.26,72.27,72.18,72.18,9000.0,67.3695,67.3788,67.2949,67.2949,9000.0
2013-10-22 11:55:00,72.15,72.21,72.15,72.18,17000.0,67.267,67.3229,67.267,67.2949,17000.0
2013-10-22 12:00:00,72.17,72.19,72.11,72.11,29000.0,67.2856,67.3043,67.2297,67.2297,29000.0
2013-10-22 12:05:00,72.1,72.12,72.05,72.08,24000.0,67.2204,67.239,67.1737,67.2017,24000.0
2013-10-22 12:10:00,72.06,72.06,71.97,72.03,45000.0,67.1831,67.1831,67.0991,67.1551,45000.0
2013-10-22 12:15:00,72.01,72.09,72.0,72.05,38000.0,67.1364,67.211,67.1271,67.1737,38000.0
2013-10-22 12:20:00,72.03,72.05,72.02,72.02,6000.0,67.1551,67.1737,67.1458,67.1458,6000.0
2013-10-22 12:25:00,72.07,72.1,71.98,72.05,18000.0,67.1924,67.2204,67.1085,67.1737,18000.0
2013-10-22 12:30:00,72.03,72.03,71.94,71.96,26000.0,67.1551,67.1551,67.0712,67.0898,26000.0
2013-10-22 12:35:00,71.97,71.97,71.9,71.9,11000.0,67.0991,67.0991,67.0339,67.0339,11000.0
2013-10-22 12:40:00,71.98,71.99,71.9,71.97,24000.0,67.1085,67.1178,67.0339,67.0991,24000.0
2013-10-22 12:45:00,71.95,71.95,71.91,71.91,12000.0,67.0805,67.0805,67.0432,67.0432,12000.0
2013-10-22 12:50:00,71.92,71.93,71.88,71.9,20000.0,67.0525,67.0619,67.0152,67.0339,20000.0
2013-10-22 12:55:00,71.92,71.92,71.89,71.89,10000.0,67.0525,67.0525,67.0246,67.0246,10000.0
2013-10-22 13:00:00,71.85,71.96,71.85,71.93,13000.0,66.9873,67.0898,66.9873,67.0619,13000.0
2013-10-22 13:05:00,71.96,72.01,71.94,71.98,28000.0,67.0898,67.1364,67.0712,67.1085,28000.0
2013-10-22 13:10:00,71.96,71.96,71.89,71.91,20000.0,67.0898,67.0898,67.0246,67.0432,20000.0
2013-10-22 13:15:00,71.92,72.11,71.92,72.02,20000.0,67.0525,67.2297,67.0525,67.1458,20000.0
2013-10-22 13:20:00,72.01,72.09,72.0,72.05,84000.0,67.1364,67.211,67.1271,67.1737,84000.0
2013-10-22 13:25:00,72.06,72.09,72.01,72.09,132000.0,67.1831,67.211,67.1364,67.211,132000.0
2013-10-22 13:30:00,72.09,72.11,72.04,72.04,16000.0,67.211,67.2297,67.1644,67.1644,16000.0
2013-10-22 13:35:00,72.04,72.12,71.96,72.03,136000.0,67.1644,67.239,67.0898,67.1551,136000.0
2013-10-22 13:40:00,72.03,72.08,72.01,72.04,10000.0,67.1551,67.2017,67.1364,67.1644,10000.0
2013-10-22 13:45:00,72.07,72.11,72.05,72.07,31000.0,67.1924,67.2297,67.1737,67.1924,31000.0
2013-10-22 13:50:00,72.11,72.17,72.07,72.13,43000.0,67.2297,67.2856,67.1924,67.2483,43000.0
2013-10-22 13:55:00,72.11,72.12,72.05,72.07,17000.0,67.2297,67.239,67.1737,67.1924,17000.0
2013-10-22 14:00:00,72.01,72.07,71.98,72.06,20000.0,67.1364,67.1924,67.1085,67.1831,20000.0
2013-10-22 14:05:00,72.07,72.14,72.06,72.14,20000.0,67.1924,67.2576,67.1831,67.2576,20000.0
2013-10-22 14:10:00,72.09,72.18,72.09,72.11,21000.0,67.211,67.2949,67.211,67.2297,21000.0
2013-10-22 14:15:00,72.15,72.15,72.08,72.11,18000.0,67.267,67.267,67.2017,67.2297,18000.0
2013-10-22 14:20:00,72.07,72.07,71.98,71.98,12000.0,67.1924,67.1924,67.1085,67.1085,12000.0
2013-10-22 14:25:00,71.96,71.97,71.93,71.95,24000.0,67.0898,67.0991,67.0619,67.0805,24000.0
2013-10-22 14:30:00,71.94,72.05,71.94,72.05,18000.0,67.0712,67.1737,67.0712,67.1737,18000.0
2013-10-22 14:35:00,72.05,72.05,71.94,71.94,19000.0,67.1737,67.1737,67.0712,67.0712,19000.0
2013-10-22 14:40:00,71.97,72.13,71.97,72.13,16000.0,67.0991,67.2483,67.0991,67.2483,16000.0
2013-10-22 14:45:00,72.14,72.17,72.07,72.15,39000.0,67.2576,67.2856,67.1924,67.267,39000.0
2013-10-22 14:50:00,72.15,72.17,72.04,72.13,21000.0,67.267,67.2856,67.1644,67.2483,21000.0
2013-10-22 14:55:00,72.13,72.13,72.04,72.04,34000.0,67.2483,67.2483,67.1644,67.1644,34000.0
2013-10-22 15:00:00,72.0,72.13,72.0,72.13,20000.0,67.1271,67.2483,67.1271,67.2483,20000.0
2013-10-22 15:05:00,72.15,72.21,72.15,72.21,13000.0,67.267,67.3229,67.267,67.3229,13000.0
2013-10-22 15:10:00,72.2,72.24,72.17,72.21,21000.0,67.3136,67.3509,67.2856,67.3229,21000.0
2013-10-22 15:15:00,72.2,72.2,72.15,72.15,18000.0,67.3136,67.3136,67.267,67.267,18000.0
2013-10-22 15:20:00,72.12,72.23,72.12,72.19,14000.0,67.239,67.3416,67.239,67.3043,14000.0
2013-10-22 15:25:00,72.16,72.23,72.16,72.23,9000.0,67.2763,67.3416,67.2763,67.3416,9000.0
2013-10-22 15:30:00,72.19,72.19,72.08,72.1,41000.0,67.3043,67.3043,67.2017,67.2204,41000.0
2013-10-22 15:35:00,72.1,72.14,72.05,72.06,43000.0,67.2204,67.2576,67.1737,67.1831,43000.0
2013-10-22 15:40:00,72.06,72.1,72.03,72.05,68000.0,67.1831,67.2204,67.1551,67.1737,68000.0
2013-10-22 15:45:00,72.02,72.05,71.87,71.93,88000.0,67.1458,67.1737,67.0059,67.0619,88000.0
2013-10-22 15:50:00,71.92,71.99,71.75,71.8,156000.0,67.0525,67.1178,66.894,66.9407,156000.0
2013-10-22 15:55:00,71.78,71.83,71.66,71.78,368000.0,66.922,66.9686,66.8101,66.922,368000.0
2013-10-23 09:30:00,71.6,71.66,71.25,71.36,194000.0,66.7542,66.8101,66.4279,66.5304,194000.0
2013-10-23 09:35:00,71.36,71.5,71.35,71.5,60000.0,66.5304,66.661,66.5211,66.661,60000.0
2013-10-23 09:40:00,71.45,71.48,71.35,71.35,68000.0,66.6143,66.6423,66.5211,66.5211,68000.0
2013-10-23 09:45:00,71.3,71.34,71.25,71.25,33000.0,66.4745,66.5118,66.4279,66.4279,33000.0
2013-10-23 09:50:00,71.29,71.32,70.83,70.91,252000.0,66.4652,66.4931,66.0363,66.1109,252000.0
2013-10-23 09:55:00,70.92,70.92,70.73,70.77,198000.0,66.1202,66.1202,65.9431,65.9804,198000.0
2013-10-23 10:00:00,70.78,70.85,70.76,70.82,57000.0,65.9897,66.0549,65.971,66.027,57000.0
2013-10-23 10:05:00,70.85,70.94,70.81,70.91,128000.0,66.0549,66.1389,66.0177,66.1109,128000.0
2013-10-23 10:10:00,70.9,70.95,70.85,70.95,68000.0,66.1016,66.1482,66.0549,66.1482,68000.0
2013-10-23 10:15:00,70.95,70.96,70.81,70.94,104000.0,66.1482,66.1575,66.0177,66.1389,104000.0
2013-10-23 10:20:00,70.92,70.93,70.7,70.92,71000.0,66.1202,66.1295,65.9151,66.1202,71000.0
2013-10-23 10:25:00,70.92,70.96,70.84,70.89,68000.0,66.1202,66.1575,66.0456,66.0922,68000.0
2013-10-23 10:30:00,70.91,71.14,70.86,71.14,40000.0,66.1109,66.3253,66.0643,66.3253,40000.0
2013-10-23 10:35:00,71.16,71.19,71.03,71.05,85000.0,66.344,66.3719,66.2228,66.2414,85000.0
2013-10-23 10:40:00,71.08,71.2,71.08,71.13,36000.0,66.2694,66.3813,66.2694,66.316,36000.0
2013-10-23 10:45:00,71.16,71.21,71.09,71.1,37000.0,66.344,66.3906,66.2787,66.288,37000.0
2013-10-23 10:50:00,71.09,71.11,70.89,71.03,59000.0,66.2787,66.2974,66.0922,66.2228,59000.0
2013-10-23 10:55:00,71.04,71.07,70.97,71.06,33000.0,66.2321,66.2601,66.1668,66.2507,33000.0
2013-10-23 11:00:00,71.03,71.23,71.02,71.2,28000.0,66.2228,66.4092,66.2134,66.3813,28000.0
2013-10-23 11:05:00,71.2,71.23,71.1,71.21,231000.0,66.3813,66.4092,66.288,66.3906,231000.0
2013-10-23 11:10:00,71.17,71.25,71.17,71.25,21000.0,66.3533,66.4279,66.3533,66.4279,21000.0
2013-10-23 11:15:00,71.3,71.31,71.29,71.29,6000.0,66.4745,66.4838,66.4652,66.4652,6000.0
2013-10-23 11:20:00,71.34,71.36,71.28,71.36,19000.0,66.5118,66.5304,66.4558,66.5304,19000.0
2013-10-23 11:25:00,71.36,71.37,71.16,71.23,41000.0,66.5304,66.5398,66.344,66.4092,41000.0
2013-10-23 11:30:00,71.17,71.23,71.17,71.17,14000.0,66.3533,66.4092,66.3533,66.3533,14000.0
2013-10-23 11:35:00,71.16,71.18,71.1,71.1,33000.0,66.344,66.3626,66.288,66.288,33000.0
2013-10-23 11:40:00,71.15,71.15,71.05,71.05,17000.0,66.3346,66.3346,66.2414,66.2414,17000.0
2013-10-23 11:45:00,71.1,71.16,71.04,71.16,49000.0,66.288,66.344,66.2321,66.344,49000.0
2013-10-23 11:50:00,71.16,71.16,71.06,71.09,15000.0,66.344,66.344,66.2507,66.2787,15000.0
2013-10-23 11:55:00,71.1,71.2,71.1,71.2,12000.0,66.288,66.3813,66.288,66.3813,12000.0
2013-10-23 12:00:00,71.23,71.23,71.17,71.19,27000.0,66.4092,66.4092,66.3533,66.3719,27000.0
2013-10-23 12:05:00,71.21,71.22,71.16,71.17,24000.0,66.3906,66.3999,66.344,66.3533,24000.0
2013-10-23 12:10:00,71.17,71.22,71.17,71.2,6000.0,66.3533,66.3999,66.3533,66.3813,6000.0
2013-10-23 12:15:00,71.2,71.22,71.16,71.2,16000.0,66.3813,66.3999,66.344,66.3813,16000.0
2013-10-23 12:20:00,71.2,71.21,71.07,71.08,37000.0,66.3813,66.3906,66.2601,66.2694,37000.0
2013-10-23 12:25:00,71.07,71.1,71.07,71.1,11000.0,66.2601,66.288,66.2601,66.288,11000.0
2013-10-23 12:30:00,71.08,71.11,71.06,71.06,31000.0,66.2694,66.2974,66.2507,66.2507,31000.0
2013-10-23 12:35:00,71.07,71.09,71.07,71.07,3000.0,66.2601,66.2787,66.2601,66.2601,3000.0
2013-10-23 12:40:00,71.07,71.08,71.02,71.05,14000.0,66.2601,66.2694,66.2134,66.2414,14000.0
2013-10-23 12:45:00,71.06,71.12,71.06,71.09,35000.0,66.2507,66.3067,66.2507,66.2787,35000.0
2013-10-23 12:50:00,71.18,71.22,71.18,71.19,14000.0,66.3626,66.3999,66.3626,66.3719,14000.0
2013-10-23 12:55:00,71.2,71.29,71.2,71.25,56000.0,66.3813,66.4652,66.3813,66.4279,56000.0
2013-10-23 13:00:00,71.25,71.25,71.23,71.23,4000.0,66.4279,66.4279,66.4092,66.4092,4000.0
2013-10-23 13:05:00,71.25,71.27,71.2,71.2,21000.0,66.4279,66.4465,66.3813,66.3813,21000.0
2013-10-23 13:10:00,71.25,71.25,71.19,71.2,6000.0,66.4279,66.4279,66.3719,66.3813,6000.0
2013-10-23 13:15:00,71.18,71.21,71.14,71.21,7000.0,66.3626,66.3906,66.3253,66.3906,7000.0
2013-10-23 13:20:00,71.21,71.23,71.18,71.21,8000.0,66.3906,66.4092,66.3626,66.3906,8000.0
2013-10-23 13:25:00,71.25,71.26,71.22,71.22,25000.0,66.4279,66.4372,66.3999,66.3999,25000.0
2013-10-23 13:30:00,71.25,71.25,71.19,71.2,23000.0,66.4279,66.4279,66.3719,66.3813,23000.0
2013-10-23 13:35:00,71.16,71.22,71.16,71.17,20000.0,66.344,66.3999,66.344,66.3533,20000.0
2013-10-23 13:40:00,71.16,71.16,71.06,71.07,19000.0,66.344,66.344,66.2507,66.2601,19000.0
2013-10-23 13:45:00,71.11,71.13,71.09,71.09,16000.0,66.2974,66.316,66.2787,66.2787,16000.0
2013-10-23 13:50:00,71.09,71.22,71.09,71.2,45000.0,66.2787,66.3999,66.2787,66.3813,45000.0
2013-10-23 13:55:00,71.17,71.22,71.15,71.15,14000.0,66.3533,66.3999,66.3346,66.3346,14000.0
2013-10-23 14:00:00,71.17,71.17,71.1,71.17,11000.0,66.3533,66.3533,66.288,66.3533,11000.0
2013-10-23 14:05:00,71.14,71.14,71.14,71.14,1000.0,66.3253,66.3253,66.3253,66.3253,1000.0
2013-10-23 14:10:00,71.11,71.11,71.11,71.11,2000.0,66.2974,66.2974,66.2974,66.2974,2000.0
2013-10-23 14:15:00,71.17,71.19,71.12,71.12,24000.0,66.3533,66.3719,66.3067,66.3067,24000.0
2013-10-23 14:20:00,71.13,71.13,71.11,71.11,9000.0,66.316,66.316,66.2974,66.2974,9000.0
2013-10-23 14:25:00,71.11,71.19,71.1,71.1,23000.0,66.2974,66.3719,66.288,66.288,23000.0
2013-10-23 14:30:00,71.1,71.18,71.1,71.13,22000.0,66.288,66.3626,66.288,66.316,22000.0
2013-10-23 14:35:00,71.17,71.17,71.02,71.02,10000.0,66.3533,66.3533,66.2134,66.2134,10000.0
2013-10-23 14:40:00,71.09,71.22,71.08,71.2,54000.0,66.2787,66.3999,66.2694,66.3813,54000.0
2013-10-23 14:45:00,71.24,71.24,71.12,71.15,44000.0,66.4186,66.4186,66.3067,66.3346,44000.0
2013-10-23 14:50:00,71.17,71.17,71.15,71.15,9000.0,66.3533,66.3533,66.3346,66.3346,9000.0
2013-10-23 14:55:00,71.18,71.24,71.16,71.23,22000.0,66.3626,66.4186,66.344,66.4092,22000.0
2013-10-23 15:00:00,71.22,71.27,71.2,71.22,24000.0,66.3999,66.4465,66.3813,66.3999,24000.0
2013-10-23 15:05:00,71.22,71.22,71.17,71.19,16000.0,66.3999,66.3999,66.3533,66.3719,16000.0
2013-10-23 15:10:00,71.18,71.26,71.11,71.19,35000.0,66.3626,66.4372,66.2974,66.3719,35000.0
2013-10-23 15:15:00,71.15,71.2,71.11,71.2,22000.0,66.3346,66.3813,66.2974,66.3813,22000.0
2013-10-23 15:20:00,71.16,71.23,71.16,71.22,25000.0,66.344,66.4092,66.344,66.3999,25000.0
2013-10-23 15:25:00,71.21,71.28,71.21,71.21,46000.0,66.3906,66.4558,66.3906,66.3906,46000.0
2013-10-23 15:30:00,71.25,71.26,71.2,71.23,11000.0,66.4279,66.4372,66.3813,66.4092,11000.0
2013-10-23 15:35:00,71.25,71.26,71.16,71.16,102000.0,66.4279,66.4372,66.344,66.344,102000.0
2013-10-23 15:40:00,71.13,71.21,71.12,71.2,52000.0,66.316,66.3906,66.3067,66.3813,52000.0
2013-10-23 15:45:00,71.2,71.25,71.14,71.17,72000.0,66.3813,66.4279,66.3253,66.3533,72000.0
2013-10-23 15:50:00,71.17,71.24,71.16,71.17,126000.0,66.3533,66.4186,66.344,66.3533,126000.0
2013-10-23 15:55:00,71.2,71.22,71.04,71.06,365000.0,66.3813,66.3999,66.2321,66.2507,365000.0
2013-10-24 09:30:00,71.46,71.8,71.4,71.75,163000.0,66.6237,66.9407,66.5677,66.894,163000.0
2013-10-24 09:35:00,71.73,71.73,71.56,71.66,72000.0,66.8754,66.8754,66.7169,66.8101,72000.0
2013-10-24 09:40:00,71.68,71.72,71.51,71.68,61000.0,66.8288,66.8661,66.6703,66.8288,61000.0
2013-10-24 09:45:00,71.68,71.79,71.63,71.71,58000.0,66.8288,66.9313,66.7822,66.8567,58000.0
2013-10-24 09:50:00,71.68,71.85,71.68,71.84,49000.0,66.8288,66.9873,66.8288,66.9779,49000.0
2013-10-24 09:55:00,71.93,72.1,71.85,72.1,147000.0,67.0619,67.2204,66.9873,67.2204,147000.0
2013-10-24 10:00:00,72.1,72.1,71.95,72.06,92000.0,67.2204,67.2204,67.0805,67.1831,92000.0
2013-10-24 10:05:00,72.04,72.5,72.04,72.49,67000.0,67.1644,67.5933,67.1644,67.584,67000.0
2013-10-24 10:10:00,72.47,72.54,72.41,72.48,115000.0,67.5653,67.6306,67.5094,67.5746,115000.0
2013-10-24 10:15:00,72.47,72.55,72.4,72.4,29000.0,67.5653,67.6399,67.5,67.5,29000.0
2013-10-24 10:20:00,72.43,72.49,72.36,72.36,26000.0,67.528,67.584,67.4628,67.4628,26000.0
2013-10-24 10:25:00,72.38,72.39,72.08,72.24,62000.0,67.4814,67.4907,67.2017,67.3509,62000.0
2013-10-24 10:30:00,72.29,72.42,72.27,72.31,67000.0,67.3975,67.5187,67.3788,67.4161,67000.0
2013-10-24 10:35:00,72.27,72.39,72.27,72.39,15000.0,67.3788,67.4907,67.3788,67.4907,15000.0
2013-10-24 10:40:00,72.44,72.44,72.3,72.36,60000.0,67.5373,67.5373,67.4068,67.4628,60000.0
2013-10-24 10:45:00,72.36,72.37,72.31,72.34,21000.0,67.4628,67.4721,67.4161,67.4441,21000.0
2013-10-24 10:50:00,72.33,72.35,72.28,72.32,46000.0,67.4348,67.4534,67.3882,67.4255,46000.0
2013-10-24 10:55:00,72.32,72.42,72.32,72.42,25000.0,67.4255,67.5187,67.4255,67.5187,25000.0
2013-10-24 11:00:00,72.39,72.4,72.35,72.4,17000.0,67.4907,67.5,67.4534,67.5,17000.0
2013-10-24 11:05:00,72.43,72.5,72.4,72.49,38000.0,67.528,67.5933,67.5,67.584,38000.0
2013-10-24 11:10:00,72.5,72.55,72.44,72.44,29000.0,67.5933,67.6399,67.5373,67.5373,29000.0
2013-10-24 11:15:00,72.51,72.55,72.42,72.55,64000.0,67.6026,67.6399,67.5187,67.6399,64000.0
2013-10-24 11:20:00,72.55,72.7,72.52,72.69,76000.0,67.6399,67.7797,67.6119,67.7704,76000.0
2013-10-24 11:25:00,72.69,72.7,72.57,72.6,61000.0,67.7704,67.7797,67.6585,67.6865,61000.0
2013-10-24 11:30:00,72.66,72.69,72.53,72.53,65000.0,67.7425,67.7704,67.6212,67.6212,65000.0
2013-10-24 11:35:00,72.58,72.63,72.54,72.59,25000.0,67.6679,67.7145,67.6306,67.6772,25000.0
2013-10-24 11:40:00,72.59,72.63,72.56,72.63,14000.0,67.6772,67.7145,67.6492,67.7145,14000.0
2013-10-24 11:45:00,72.63,72.63,72.57,72.57,49000.0,67.7145,67.7145,67.6585,67.6585,49000.0
2013-10-24 11:50:00,72.54,72.62,72.49,72.53,42000.0,67.6306,67.7052,67.584,67.6212,42000.0
2013-10-24 11:55:00,72.52,72.57,72.45,72.56,22000.0,67.6119,67.6585,67.5467,67.6492,22000.0
2013-10-24 12:00:00,72.52,72.52,72.5,72.5,8000.0,67.6119,67.6119,67.5933,67.5933,8000.0
2013-10-24 12:05:00,72.5,72.58,72.5,72.58,5000.0,67.5933,67.6679,67.5933,67.6679,5000.0
2013-10-24 12:10:00,72.58,72.58,72.51,72.56,25000.0,67.6679,67.6679,67.6026,67.6492,25000.0
2013-10-24 12:15:00,72.55,72.57,72.49,72.57,31000.0,67.6399,67.6585,67.584,67.6585,31000.0
2013-10-24 12:20:00,72.59,72.59,72.52,72.52,5000.0,67.6772,67.6772,67.6119,67.6119,5000.0
2013-10-24 12:25:00,72.58,72.64,72.55,72.61,40000.0,67.6679,67.7238,67.6399,67.6958,40000.0
2013-10-24 12:30:00,72.61,72.61,72.49,72.49,20000.0,67.6958,67.6958,67.584,67.584,20000.0
2013-10-24 12:35:00,72.48,72.55,72.41,72.53,166000.0,67.5746,67.6399,67.5094,67.6212,166000.0
2013-10-24 12:40:00,72.48,72.52,72.46,72.48,10000.0,67.5746,67.6119,67.556,67.5746,10000.0
2013-10-24 12:45:00,72.51,72.51,72.43,72.51,36000.0,67.6026,67.6026,67.528,67.6026,36000.0
2013-10-24 12:50:00,72.5,72.52,72.44,72.51,8000.0,67.5933,67.6119,67.5373,67.6026,8000.0
2013-10-24 12:55:00,72.5,72.58,72.5,72.57,13000.0,67.5933,67.6679,67.5933,67.6585,13000.0
2013-10-24 13:00:00,72.57,72.58,72.54,72.58,10000.0,67.6585,67.6679,67.6306,67.6679,10000.0
2013-10-24 13:05:00,72.58,72.58,72.53,72.57,14000.0,67.6679,67.6679,67.6212,67.6585,14000.0
2013-10-24 13:10:00,72.55,72.57,72.52,72.52,16000.0,67.6399,67.6585,67.6119,67.6119,16000.0
2013-10-24 13:15:00,72.5,72.5,72.33,72.33,28000.0,67.5933,67.5933,67.4348,67.4348,28000.0
2013-10-24 13:20:00,72.33,72.42,72.29,72.38,23000.0,67.4348,67.5187,67.3975,67.4814,23000.0
2013-10-24 13:25:00,72.42,72.49,72.35,72.48,38000.0,67.5187,67.584,67.4534,67.5746,38000.0
2013-10-24 13:30:00,72.48,72.51,72.44,72.44,14000.0,67.5746,67.6026,67.5373,67.5373,14000.0
2013-10-24 13:35:00,72.44,72.5,72.44,72.5,8000.0,67.5373,67.5933,67.5373,67.5933,8000.0
2013-10-24 13:40:00,72.47,72.51,72.47,72.5,16000.0,67.5653,67.6026,67.5653,67.5933,16000.0
2013-10-24 13:45:00,72.49,72.56,72.48,72.52,23000.0,67.584,67.6492,67.5746,67.6119,23000.0
2013-10-24 13:50:00,72.5,72.53,72.45,72.48,19000.0,67.5933,67.6212,67.5467,67.5746,19000.0
2013-10-24 13:55:00,72.45,72.49,72.44,72.49,43000.0,67.5467,67.584,67.5373,67.584,43000.0
2013-10-24 14:00:00,72.46,72.49,72.46,72.49,13000.0,67.556,67.584,67.556,67.584,13000.0
2013-10-24 14:05:00,72.49,72.5,72.46,72.5,38000.0,67.584,67.5933,67.556,67.5933,38000.0
2013-10-24 14:10:00,72.51,72.56,72.48,72.56,26000.0,67.6026,67.6492,67.5746,67.6492,26000.0
2013-10-24 14:15:00,72.54,72.56,72.5,72.56,41000.0,67.6306,67.6492,67.5933,67.6492,41000.0
2013-10-24 14:20:00,72.57,72.57,72.56,72.56,6000.0,67.6585,67.6585,67.6492,67.6492,6000.0
2013-10-24 14:25:00,72.56,72.59,72.54,72.55,24000.0,67.6492,67.6772,67.6306,67.6399,24000.0
2013-10-24 14:30:00,72.55,72.58,72.52,72.52,9000.0,67.6399,67.6679,67.6119,67.6119,9000.0
2013-10-24 14:35:00,72.56,72.59,72.52,72.52,14000.0,67.6492,67.6772,67.6119,67.6119,14000.0
2013-10-24 14:40:00,72.53,72.56,72.53,72.56,10000.0,67.6212,67.6492,67.6212,67.6492,10000.0
2013-10-24 14:45:00,72.55,72.55,72.51,72.55,14000.0,67.6399,67.6399,67.6026,67.6399,14000.0
2013-10-24 14:50:00,72.54,72.58,72.54,72.58,9000.0,67.6306,67.6679,67.6306,67.6679,9000.0
2013-10-24 14:55:00,72.56,72.56,72.48,72.48,24000.0,67.6492,67.6492,67.5746,67.5746,24000.0
2013-10-24 15:00:00,72.46,72.51,72.46,72.5,13000.0,67.556,67.6026,67.556,67.5933,13000.0
2013-10-24 15:05:00,72.5,72.55,72.47,72.49,48000.0,67.5933,67.6399,67.5653,67.584,48000.0
2013-10-24 15:10:00,72.47,72.56,72.47,72.53,44000.0,67.5653,67.6492,67.5653,67.6212,44000.0
2013-10-24 15:15:00,72.52,72.56,72.51,72.51,34000.0,67.6119,67.6492,67.6026,67.6026,34000.0
2013-10-24 15:20:00,72.51,72.53,72.42,72.42,21000.0,67.6026,67.6212,67.5187,67.5187,21000.0
2013-10-24 15:25:00,72.46,72.5,72.46,72.47,28000.0,67.556,67.5933,67.556,67.5653,28000.0
2013-10-24 15:30:00,72.46,72.46,72.34,72.36,33000.0,67.556,67.556,67.4441,67.4628,33000.0
2013-10-24 15:35:00,72.36,72.43,72.35,72.37,44000.0,67.4628,67.528,67.4534,67.4721,44000.0
2013-10-24 15:40:00,72.36,72.42,72.34,72.41,55000.0,67.4628,67.5187,67.4441,67.5094,55000.0
2013-10-24 15:45:00,72.38,72.43,72.35,72.38,89000.0,67.4814,67.528,67.4534,67.4814,89000.0
2013-10-24 15:50:00,72.4,72.45,72.36,72.41,83000.0,67.5,67.5467,67.4628,67.5094,83000.0
2013-10-24 15:55:00,72.38,72.5,72.37,72.43,283000.0,67.4814,67.5933,67.4721,67.528,283000.0
2013-10-25 09:30:00,72.5,72.58,72.05,72.27,155000.0,67.5933,67.6679,67.1737,67.3788,155000.0
2013-10-25 09:35:00,72.3,72.84,72.3,72.8,171000.0,67.4068,67.9103,67.4068,67.873,171000.0
2013-10-25 09:40:00,72.81,73.25,72.77,72.87,242000.0,67.8823,68.2925,67.845,67.9382,242000.0
2013-10-25 09:45:00,72.91,72.95,72.8,72.8,94000.0,67.9755,68.0128,67.873,67.873,94000.0
2013-10-25 09:50:00,72.76,72.79,72.5,72.58,69000.0,67.8357,67.8637,67.5933,67.6679,69000.0
2013-10-25 09:55:00,72.49,72.77,72.49,72.58,86000.0,67.584,67.845,67.584,67.6679,86000.0
2013-10-25 10:00:00,72.64,72.8,72.64,72.72,56000.0,67.7238,67.873,67.7238,67.7984,56000.0
2013-10-25 10:05:00,72.75,72.8,72.67,72.67,21000.0,67.8264,67.873,67.7518,67.7518,21000.0
2013-10-25 10:10:00,72.7,72.77,72.57,72.57,55000.0,67.7797,67.845,67.6585,67.6585,55000.0
2013-10-25 10:15:00,72.57,72.64,72.47,72.6,61000.0,67.6585,67.7238,67.5653,67.6865,61000.0
2013-10-25 10:20:00,72.57,72.57,72.46,72.5,86000.0,67.6585,67.6585,67.556,67.5933,86000.0
2013-10-25 10:25:00,72.5,72.5,72.2,72.2,55000.0,67.5933,67.5933,67.3136,67.3136,55000.0
2013-10-25 10:30:00,72.2,72.38,72.16,72.29,136000.0,67.3136,67.4814,67.2763,67.3975,136000.0
2013-10-25 10:35:00,72.27,72.29,72.11,72.11,43000.0,67.3788,67.3975,67.2297,67.2297,43000.0
2013-10-25 10:40:00,72.13,72.17,72.08,72.15,105000.0,67.2483,67.2856,67.2017,67.267,105000.0
2013-10-25 10:45:00,72.14,72.22,72.13,72.16,58000.0,67.2576,67.3322,67.2483,67.2763,58000.0
2013-10-25 10:50:00,72.17,72.2,72.1,72.1,60000.0,67.2856,67.3136,67.2204,67.2204,60000.0
2013-10-25 10:55:00,72.1,72.29,72.06,72.22,97000.0,67.2204,67.3975,67.1831,67.3322,97000.0
2013-10-25 11:00:00,72.26,72.31,72.18,72.23,48000.0,67.3695,67.4161,67.2949,67.3416,48000.0
2013-10-25 11:05:00,72.21,72.44,72.19,72.29,139000.0,67.3229,67.5373,67.3043,67.3975,139000.0
2013-10-25 11:10:00,72.33,72.4,72.24,72.3,22000.0,67.4348,67.5,67.3509,67.4068,22000.0
2013-10-25 11:15:00,72.31,72.35,72.27,72.27,10000.0,67.4161,67.4534,67.3788,67.3788,10000.0
2013-10-25 11:20:00,72.27,72.35,72.26,72.26,35000.0,67.3788,67.4534,67.3695,67.3695,35000.0
2013-10-25 11:25:00,72.28,72.28,72.2,72.2,8000.0,67.3882,67.3882,67.3136,67.3136,8000.0
2013-10-25 11:30:00,72.2,72.28,72.2,72.24,11000.0,67.3136,67.3882,67.3136,67.3509,11000.0
2013-10-25 11:35:00,72.26,72.27,72.24,72.27,6000.0,67.3695,67.3788,67.3509,67.3788,6000.0
2013-10-25 11:40:00,72.24,72.26,72.22,72.22,46000.0,67.3509,67.3695,67.3322,67.3322,46000.0
2013-10-25 11:45:00,72.22,72.24,72.17,72.17,17000.0,67.3322,67.3509,67.2856,67.2856,17000.0
2013-10-25 11:50:00,72.18,72.18,72.01,72.07,80000.0,67.2949,67.2949,67.1364,67.1924,80000.0
2013-10-25 11:55:00,72.08,72.09,72.02,72.09,17000.0,67.2017,67.211,67.1458,67.211,17000.0
2013-10-25 12:00:00,72.09,72.09,72.09,72.09,0.0,67.211,67.211,67.211,67.211,0.0
2013-10-25 12:05:00,72.06,72.14,72.04,72.06,31000.0,67.1831,67.2576,67.1644,67.1831,31000.0
2013-10-25 12:10:00,72.09,72.09,72.04,72.06,29000.0,67.211,67.211,67.1644,67.1831,29000.0
2013-10-25 12:15:00,72.05,72.1,72.04,72.07,14000.0,67.1737,67.2204,67.1644,67.1924,14000.0
2013-10-25 12:20:00,72.06,72.11,72.01,72.09,28000.0,67.1831,67.2297,67.1364,67.211,28000.0
2013-10-25 12:25:00,72.11,72.27,72.11,72.2,92000.0,67.2297,67.3788,67.2297,67.3136,92000.0
2013-10-25 12:30:00,72.2,72.27,72.16,72.25,26000.0,67.3136,67.3788,67.2763,67.3602,26000.0
2013-10-25 12:35:00,72.22,72.3,72.21,72.3,61000.0,67.3322,67.4068,67.3229,67.4068,61000.0
2013-10-25 12:40:00,72.3,72.37,72.3,72.31,38000.0,67.4068,67.4721,67.4068,67.4161,38000.0
2013-10-25 12:45:00,72.33,72.4,72.33,72.4,10000.0,67.4348,67.5,67.4348,67.5,10000.0
2013-10-25 12:50:00,72.45,72.46,72.35,72.35,13000.0,67.5467,67.556,67.4534,67.4534,13000.0
2013-10-25 12:55:00,72.32,72.35,72.32,72.35,7000.0,67.4255,67.4534,67.4255,67.4534,7000.0
2013-10-25 13:00:00,72.39,72.39,72.35,72.36,42000.0,67.4907,67.4907,67.4534,67.4628,42000.0
2013-10-25 13:05:00,72.36,72.36,72.26,72.28,51000.0,67.4628,67.4628,67.3695,67.3882,51000.0
2013-10-25 13:10:00,72.28,72.34,72.28,72.34,15000.0,67.3882,67.4441,67.3882,67.4441,15000.0
2013-10-25 13:15:00,72.32,72.42,72.32,72.38,20000.0,67.4255,67.5187,67.4255,67.4814,20000.0
2013-10-25 13:20:00,72.34,72.34,72.33,72.34,6000.0,67.4441,67.4441,67.4348,67.4441,6000.0
2013-10-25 13:25:00,72.34,72.4,72.33,72.33,34000.0,67.4441,67.5,67.4348,67.4348,34000.0
2013-10-25 13:30:00,72.31,72.32,72.27,72.27,183000.0,67.4161,67.4255,67.3788,67.3788,183000.0
2013-10-25 13:35:00,72.27,72.28,72.24,72.26,41000.0,67.3788,67.3882,67.3509,67.3695,41000.0
2013-10-25 13:40:00,72.3,72.32,72.3,72.3,14000.0,67.4068,67.4255,67.4068,67.4068,14000.0
2013-10-25 13:45:00,72.29,72.3,72.26,72.26,25000.0,67.3975,67.4068,67.3695,67.3695,25000.0
2013-10-25 13:50:00,72.28,72.28,72.21,72.21,36000.0,67.3882,67.3882,67.3229,67.3229,36000.0
2013-10-25 13:55:00,72.22,72.22,72.21,72.21,5000.0,67.3322,67.3322,67.3229,67.3229,5000.0
2013-10-25 14:00:00,72.25,72.27,72.25,72.26,5000.0,67.3602,67.3788,67.3602,67.3695,5000.0
2013-10-25 14:05:00,72.28,72.36,72.28,72.33,21000.0,67.3882,67.4628,67.3882,67.4348,21000.0
2013-10-25 14:10:00,72.32,72.32,72.16,72.24,35000.0,67.4255,67.4255,67.2763,67.3509,35000.0
2013-10-25 14:15:00,72.27,72.32,72.24,72.3,15000.0,67.3788,67.4255,67.3509,67.4068,15000.0
2013-10-25 14:20:00,72.35,72.35,72.33,72.33,14000.0,67.4534,67.4534,67.4348,67.4348,14000.0
2013-10-25 14:25:00,72.34,72.37,72.32,72.36,14000.0,67.4441,67.4721,67.4255,67.4628,14000.0
2013-10-25 14:30:00,72.36,72.36,72.3,72.32,24000.0,67.4628,67.4628,67.4068,67.4255,24000.0
2013-10-25 14:35:00,72.34,72.39,72.33,72.35,27000.0,67.4441,67.4907,67.4348,67.4534,27000.0
2013-10-25 14:40:00,72.34,72.39,72.34,72.36,14000.0,67.4441,67.4907,67.4441,67.4628,14000.0
2013-10-25 14:45:00,72.37,72.37,72.23,72.25,88000.0,67.4721,67.4721,67.3416,67.3602,88000.0
2013-10-25 14:50:00,72.23,72.27,72.22,72.22,16000.0,67.3416,67.3788,67.3322,67.3322,16000.0
2013-10-25 14:55:00,72.23,72.26,72.18,72.18,87000.0,67.3416,67.3695,67.2949,67.2949,87000.0
2013-10-25 15:00:00,72.2,72.25,72.18,72.23,38000.0,67.3136,67.3602,67.2949,67.3416,38000.0
2013-10-25 15:05:00,72.24,72.27,72.2,72.27,10000.0,67.3509,67.3788,67.3136,67.3788,10000.0
2013-10-25 15:10:00,72.27,72.27,72.22,72.22,32000.0,67.3788,67.3788,67.3322,67.3322,32000.0
2013-10-25 15:15:00,72.25,72.29,72.19,72.21,43000.0,67.3602,67.3975,67.3043,67.3229,43000.0
2013-10-25 15:20:00,72.23,72.28,72.2,72.21,29000.0,67.3416,67.3882,67.3136,67.3229,29000.0
2013-10-25 15:25:00,72.22,72.23,72.19,72.22,18000.0,67.3322,67.3416,67.3043,67.3322,18000.0
2013-10-25 15:30:00,72.23,72.32,72.21,72.22,50000.0,67.3416,67.4255,67.3229,67.3322,50000.0
2013-10-25 15:35:00,72.23,72.24,72.16,72.17,47000.0,67.3416,67.3509,67.2763,67.2856,47000.0
2013-10-25 15:40:00,72.15,72.17,72.13,72.17,56000.0,67.267,67.2856,67.2483,67.2856,56000.0
2013-10-25 15:45:00,72.15,72.17,72.13,72.13,209000.0,67.267,67.2856,67.2483,67.2483,209000.0
2013-10-25 15:50:00,72.14,72.15,72.06,72.12,175000.0,67.2576,67.267,67.1831,67.239,175000.0
2013-10-25 15:55:00,72.12,72.35,72.12,72.34,166000.0,67.239,67.4534,67.239,67.4441,166000.0
2013-10-28 09:30:00,72.4,72.62,72.39,72.39,155000.0,67.5,67.7052,67.4907,67.4907,155000.0
2013-10-28 09:35:00,72.38,72.42,72.25,72.25,60000.0,67.4814,67.5187,67.3602,67.3602,60000.0
2013-10-28 09:40:00,72.35,72.49,72.27,72.46,65000.0,67.4534,67.584,67.3788,67.556,65000.0
2013-10-28 09:45:00,72.46,72.47,72.33,72.33,137000.0,67.556,67.5653,67.4348,67.4348,137000.0
2013-10-28 09:50:00,72.28,72.52,72.28,72.45,55000.0,67.3882,67.6119,67.3882,67.5467,55000.0
2013-10-28 09:55:00,72.57,72.66,72.52,72.61,87000.0,67.6585,67.7425,67.6119,67.6958,87000.0
2013-10-28 10:00:00,72.62,72.74,72.54,72.71,81000.0,67.7052,67.817,67.6306,67.7891,81000.0
2013-10-28 10:05:00,72.75,72.79,72.62,72.65,57000.0,67.8264,67.8637,67.7052,67.7331,57000.0
2013-10-28 10:10:00,72.68,72.68,72.6,72.63,31000.0,67.7611,67.7611,67.6865,67.7145,31000.0
2013-10-28 10:15:00,72.66,72.69,72.61,72.67,65000.0,67.7425,67.7704,67.6958,67.7518,65000.0
2013-10-28 10:20:00,72.64,72.64,72.57,72.59,11000.0,67.7238,67.7238,67.6585,67.6772,11000.0
2013-10-28 10:25:00,72.6,72.61,72.5,72.5,26000.0,67.6865,67.6958,67.5933,67.5933,26000.0
2013-10-28 10:30:00,72.47,72.51,72.39,72.39,21000.0,67.5653,67.6026,67.4907,67.4907,21000.0
2013-10-28 10:35:00,72.4,72.55,72.39,72.5,46000.0,67.5,67.6399,67.4907,67.5933,46000.0
2013-10-28 10:40:00,72.55,72.55,72.43,72.43,40000.0,67.6399,67.6399,67.528,67.528,40000.0
2013-10-28 10:45:00,72.42,72.52,72.38,72.5,60000.0,67.5187,67.6119,67.4814,67.5933,60000.0
2013-10-28 10:50:00,72.5,72.53,72.35,72.35,52000.0,67.5933,67.6212,67.4534,67.4534,52000.0
2013-10-28 10:55:00,72.36,72.37,72.15,72.23,124000.0,67.4628,67.4721,67.267,67.3416,124000.0
2013-10-28 11:00:00,72.2,72.29,72.14,72.24,139000.0,67.3136,67.3975,67.2576,67.3509,139000.0
2013-10-28 11:05:00,72.27,72.34,72.25,72.31,28000.0,67.3788,67.4441,67.3602,67.4161,28000.0
2013-10-28 11:10:00,72.31,72.46,72.27,72.37,44000.0,67.4161,67.556,67.3788,67.4721,44000.0
2013-10-28 11:15:00,72.39,72.4,72.3,72.35,18000.0,67.4907,67.5,67.4068,67.4534,18000.0
2013-10-28 11:20:00,72.39,72.4,72.27,72.38,62000.0,67.4907,67.5,67.3788,67.4814,62000.0
2013-10-28 11:25:00,72.32,72.48,72.31,72.48,24000.0,67.4255,67.5746,67.4161,67.5746,24000.0
2013-10-28 11:30:00,72.49,72.49,72.42,72.42,5000.0,67.584,67.584,67.5187,67.5187,5000.0
2013-10-28 11:35:00,72.38,72.4,72.35,72.39,23000.0,67.4814,67.5,67.4534,67.4907,23000.0
2013-10-28 11:40:00,72.39,72.41,72.34,72.35,7000.0,67.4907,67.5094,67.4441,67.4534,7000.0
2013-10-28 11:45:00,72.35,72.35,72.26,72.3,12000.0,67.4534,67.4534,67.3695,67.4068,12000.0
2013-10-28 11:50:00,72.29,72.41,72.24,72.39,48000.0,67.3975,67.5094,67.3509,67.4907,48000.0
2013-10-28 11:55:00,72.39,72.45,72.39,72.4,28000.0,67.4907,67.5467,67.4907,67.5,28000.0
2013-10-28 12:00:00,72.42,72.48,72.41,72.42,15000.0,67.5187,67.5746,67.5094,67.5187,15000.0
2013-10-28 12:05:00,72.45,72.45,72.35,72.35,25000.0,67.5467,67.5467,67.4534,67.4534,25000.0
2013-10-28 12:10:00,72.34,72.38,72.34,72.38,3000.0,67.4441,67.4814,67.4441,67.4814,3000.0
2013-10-28 12:15:00,72.4,72.49,72.38,72.38,31000.0,67.5,67.584,67.4814,67.4814,31000.0
2013-10-28 12:20:00,72.41,72.44,72.36,72.41,27000.0,67.5094,67.5373,67.4628,67.5094,27000.0
2013-10-28 12:25:00,72.44,72.44,72.41,72.44,32000.0,67.5373,67.5373,67.5094,67.5373,32000.0
2013-10-28 12:30:00,72.4,72.48,72.38,72.48,57000.0,67.5,67.5746,67.4814,67.5746,57000.0
2013-10-28 12:35:00,72.45,72.64,72.45,72.64,203000.0,67.5467,67.7238,67.5467,67.7238,203000.0
2013-10-28 12:40:00,72.64,72.67,72.61,72.66,30000.0,67.7238,67.7518,67.6958,67.7425,30000.0
2013-10-28 12:45:00,72.66,72.82,72.66,72.82,40000.0,67.7425,67.8916,67.7425,67.8916,40000.0
2013-10-28 12:50:00,72.79,72.88,72.79,72.86,84000.0,67.8637,67.9476,67.8637,67.9289,84000.0
2013-10-28 12:55:00,72.83,72.87,72.82,72.86,46000.0,67.9009,67.9382,67.8916,67.9289,46000.0
2013-10-28 13:00:00,72.87,72.94,72.85,72.92,55000.0,67.9382,68.0035,67.9196,67.9849,55000.0
2013-10-28 13:05:00,72.94,72.98,72.89,72.96,26000.0,68.0035,68.0408,67.9569,68.0221,26000.0
2013-10-28 13:10:00,73.0,73.0,72.94,72.95,12000.0,68.0594,68.0594,68.0035,68.0128,12000.0
2013-10-28 13:15:00,72.93,73.04,72.93,73.03,24000.0,67.9942,68.0967,67.9942,68.0874,24000.0
2013-10-28 13:20:00,73.0,73.07,72.99,73.07,15000.0,68.0594,68.1247,68.0501,68.1247,15000.0
2013-10-28 13:25:00,73.08,73.08,72.99,73.05,59000.0,68.134,68.134,68.0501,68.1061,59000.0
2013-10-28 13:30:00,73.02,73.04,73.02,73.04,7000.0,68.0781,68.0967,68.0781,68.0967,7000.0
2013-10-28 13:35:00,73.0,73.01,72.98,73.01,16000.0,68.0594,68.0688,68.0408,68.0688,16000.0
2013-10-28 13:40:00,73.0,73.03,72.98,73.02,10000.0,68.0594,68.0874,68.0408,68.0781,10000.0
2013-10-28 13:45:00,73.03,73.03,73.02,73.02,5000.0,68.0874,68.0874,68.0781,68.0781,5000.0
2013-10-28 13:50:00,73.01,73.01,73.0,73.01,22000.0,68.0688,68.0688,68.0594,68.0688,22000.0
2013-10-28 13:55:00,72.97,73.07,72.97,73.07,48000.0,68.0315,68.1247,68.0315,68.1247,48000.0
2013-10-28 14:00:00,73.06,73.08,73.05,73.08,4000.0,68.1154,68.134,68.1061,68.134,4000.0
2013-10-28 14:05:00,73.07,73.12,73.04,73.04,62000.0,68.1247,68.1713,68.0967,68.0967,62000.0
2013-10-28 14:10:00,73.03,73.07,73.03,73.04,16000.0,68.0874,68.1247,68.0874,68.0967,16000.0
2013-10-28 14:15:00,73.07,73.1,73.06,73.06,16000.0,68.1247,68.1527,68.1154,68.1154,16000.0
2013-10-28 14:20:00,73.06,73.12,73.06,73.12,8000.0,68.1154,68.1713,68.1154,68.1713,8000.0
2013-10-28 14:25:00,73.13,73.16,73.09,73.09,72000.0,68.1806,68.2086,68.1433,68.1433,72000.0
2013-10-28 14:30:00,73.07,73.16,73.07,73.1,12000.0,68.1247,68.2086,68.1247,68.1527,12000.0
2013-10-28 14:35:00,73.13,73.14,73.04,73.07,24000.0,68.1806,68.19,68.0967,68.1247,24000.0
2013-10-28 14:40:00,73.06,73.1,73.04,73.04,20000.0,68.1154,68.1527,68.0967,68.0967,20000.0
2013-10-28 14:45:00,73.04,73.09,73.04,73.09,7000.0,68.0967,68.1433,68.0967,68.1433,7000.0
2013-10-28 14:50:00,73.04,73.07,72.95,72.95,74000.0,68.0967,68.1247,68.0128,68.0128,74000.0
2013-10-28 14:55:00,72.95,72.97,72.9,72.96,17000.0,68.0128,68.0315,67.9662,68.0221,17000.0
2013-10-28 15:00:00,72.92,72.98,72.9,72.96,87000.0,67.9849,68.0408,67.9662,68.0221,87000.0
2013-10-28 15:05:00,72.96,72.99,72.92,72.93,72000.0,68.0221,68.0501,67.9849,67.9942,72000.0
2013-10-28 15:10:00,72.95,72.98,72.89,72.89,63000.0,68.0128,68.0408,67.9569,67.9569,63000.0
2013-10-28 15:15:00,72.92,72.94,72.85,72.88,56000.0,67.9849,68.0035,67.9196,67.9476,56000.0
2013-10-28 15:20:00,72.91,72.98,72.9,72.93,45000.0,67.9755,68.0408,67.9662,67.9942,45000.0
2013-10-28 15:25:00,72.91,72.92,72.88,72.91,16000.0,67.9755,67.9849,67.9476,67.9755,16000.0
2013-10-28 15:30:00,72.91,72.94,72.88,72.9,27000.0,67.9755,68.0035,67.9476,67.9662,27000.0
2013-10-28 15:35:00,72.84,72.86,72.74,72.84,64000.0,67.9103,67.9289,67.817,67.9103,64000.0
2013-10-28 15:40:00,72.84,72.84,72.75,72.75,33000.0,67.9103,67.9103,67.8264,67.8264,33000.0
2013-10-28 15:45:00,72.75,72.79,72.7,72.71,77000.0,67.8264,67.8637,67.7797,67.7891,77000.0
2013-10-28 15:50:00,72.71,72.81,72.68,72.8,109000.0,67.7891,67.8823,67.7611,67.873,109000.0
2013-10-28 15:55:00,72.75,72.98,72.75,72.96,247000.0,67.8264,68.0408,67.8264,68.0221,247000.0
2013-10-29 09:30:00,73.34,73.34,73.13,73.31,81000.0,68.3764,68.3764,68.1806,68.3485,81000.0
2013-10-29 09:35:00,73.3,73.5,73.21,73.36,147000.0,68.3391,68.5256,68.2552,68.3951,147000.0
2013-10-29 09:40:00,73.36,73.63,73.36,73.63,123000.0,68.3951,68.6468,68.3951,68.6468,123000.0
2013-10-29 09:45:00,73.63,73.78,73.61,73.63,107000.0,68.6468,68.7867,68.6282,68.6468,107000.0
2013-10-29 09:50:00,73.67,73.74,73.46,73.53,99000.0,68.6841,68.7494,68.4883,68.5536,99000.0
2013-10-29 09:55:00,73.51,73.56,73.37,73.49,45000.0,68.5349,68.5815,68.4044,68.5163,45000.0
2013-10-29 10:00:00,73.43,73.51,73.3,73.37,36000.0,68.4603,68.5349,68.3391,68.4044,36000.0
2013-10-29 10:05:00,73.3,73.38,73.14,73.18,50000.0,68.3391,68.4137,68.19,68.2273,50000.0
2013-10-29 10:10:00,73.19,73.21,73.11,73.19,75000.0,68.2366,68.2552,68.162,68.2366,75000.0
2013-10-29 10:15:00,73.16,73.25,73.16,73.17,80000.0,68.2086,68.2925,68.2086,68.2179,80000.0
2013-10-29 10:20:00,73.25,73.25,73.11,73.22,72000.0,68.2925,68.2925,68.162,68.2646,72000.0
2013-10-29 10:25:00,73.15,73.15,73.1,73.1,10000.0,68.1993,68.1993,68.1527,68.1527,10000.0
2013-10-29 10:30:00,73.13,73.14,73.06,73.11,17000.0,68.1806,68.19,68.1154,68.162,17000.0
2013-10-29 10:35:00,73.11,73.11,72.99,73.03,65000.0,68.162,68.162,68.0501,68.0874,65000.0
2013-10-29 10:40:00,72.97,73.07,72.97,73.0,43000.0,68.0315,68.1247,68.0315,68.0594,43000.0
2013-10-29 10:45:00,73.05,73.07,72.93,72.98,25000.0,68.1061,68.1247,67.9942,68.0408,25000.0
2013-10-29 10:50:00,73.0,73.01,72.82,72.82,51000.0,68.0594,68.0688,67.8916,67.8916,51000.0
2013-10-29 10:55:00,72.8,72.84,72.76,72.8,57000.0,67.873,67.9103,67.8357,67.873,57000.0
2013-10-29 11:00:00,72.8,72.99,72.8,72.99,31000.0,67.873,68.0501,67.873,68.0501,31000.0
2013-10-29 11:05:00,72.99,73.03,72.92,73.03,26000.0,68.0501,68.0874,67.9849,68.0874,26000.0
2013-10-29 11:10:00,73.03,73.17,73.01,73.1,45000.0,68.0874,68.2179,68.0688,68.1527,45000.0
2013-10-29 11:15:00,73.1,73.13,73.07,73.08,22000.0,68.1527,68.1806,68.1247,68.134,22000.0
2013-10-29 11:20:00,73.06,73.11,73.03,73.08,35000.0,68.1154,68.162,68.0874,68.134,35000.0
2013-10-29 11:25:00,73.12,73.12,73.04,73.07,18000.0,68.1713,68.1713,68.0967,68.1247,18000.0
2013-10-29 11:30:00,73.09,73.12,73.07,73.09,15000.0,68.1433,68.1713,68.1247,68.1433,15000.0
2013-10-29 11:35:00,73.06,73.07,73.0,73.04,10000.0,68.1154,68.1247,68.0594,68.0967,10000.0
2013-10-29 11:40:00,73.04,73.11,73.03,73.09,63000.0,68.0967,68.162,68.0874,68.1433,63000.0
2013-10-29 11:45:00,73.07,73.09,73.04,73.07,7000.0,68.1247,68.1433,68.0967,68.1247,7000.0
2013-10-29 11:50:00,73.01,73.11,73.01,73.11,30000.0,68.0688,68.162,68.0688,68.162,30000.0
2013-10-29 11:55:00,73.13,73.13,73.05,73.05,26000.0,68.1806,68.1806,68.1061,68.1061,26000.0
2013-10-29 12:00:00,73.05,73.08,73.02,73.06,27000.0,68.1061,68.134,68.0781,68.1154,27000.0
2013-10-29 12:05:00,73.02,73.14,73.02,73.07,22000.0,68.0781,68.19,68.0781,68.1247,22000.0
2013-10-29 12:10:00,73.08,73.1,73.07,73.1,15000.0,68.134,68.1527,68.1247,68.1527,15000.0
2013-10-29 12:15:00,73.08,73.13,73.08,73.13,9000.0,68.134,68.1806,68.134,68.1806,9000.0
2013-10-29 12:20:00,73.09,73.17,73.09,73.09,29000.0,68.1433,68.2179,68.1433,68.1433,29000.0
2013-10-29 12:25:00,73.09,73.19,73.09,73.15,31000.0,68.1433,68.2366,68.1433,68.1993,31000.0
2013-10-29 12:30:00,73.17,73.22,73.16,73.22,99000.0,68.2179,68.2646,68.2086,68.2646,99000.0
2013-10-29 12:35:00,73.23,73.3,73.23,73.25,44000.0,68.2739,68.3391,68.2739,68.2925,44000.0
2013-10-29 12:40:00,73.26,73.31,73.25,73.3,41000.0,68.3018,68.3485,68.2925,68.3391,41000.0
2013-10-29 12:45:00,73.3,73.3,73.26,73.26,11000.0,68.3391,68.3391,68.3018,68.3018,11000.0
2013-10-29 12:50:00,73.26,73.36,73.26,73.36,20000.0,68.3018,68.3951,68.3018,68.3951,20000.0
2013-10-29 12:55:00,73.37,73.39,73.27,73.27,31000.0,68.4044,68.423,68.3112,68.3112,31000.0
2013-10-29 13:00:00,73.32,73.38,73.32,73.38,9000.0,68.3578,68.4137,68.3578,68.4137,9000.0
2013-10-29 13:05:00,73.36,73.4,73.34,73.4,33000.0,68.3951,68.4324,68.3764,68.4324,33000.0
2013-10-29 13:10:00,73.36,73.41,73.35,73.36,27000.0,68.3951,68.4417,68.3858,68.3951,27000.0
2013-10-29 13:15:00,73.32,73.41,73.32,73.4,18000.0,68.3578,68.4417,68.3578,68.4324,18000.0
2013-10-29 13:20:00,73.38,73.44,73.37,73.39,36000.0,68.4137,68.4697,68.4044,68.423,36000.0
2013-10-29 13:25:00,73.36,73.44,73.36,73.38,53000.0,68.3951,68.4697,68.3951,68.4137,53000.0
2013-10-29 13:30:00,73.36,73.4,73.36,73.4,14000.0,68.3951,68.4324,68.3951,68.4324,14000.0
2013-10-29 13:35:00,73.4,73.48,73.4,73.4,35000.0,68.4324,68.507,68.4324,68.4324,35000.0
2013-10-29 13:40:00,73.4,73.43,73.4,73.41,15000.0,68.4324,68.4603,68.4324,68.4417,15000.0
2013-10-29 13:45:00,73.42,73.42,73.37,73.37,6000.0,68.451,68.451,68.4044,68.4044,6000.0
2013-10-29 13:50:00,73.37,73.41,73.36,73.41,17000.0,68.4044,68.4417,68.3951,68.4417,17000.0
2013-10-29 13:55:00,73.41,73.48,73.36,73.46,53000.0,68.4417,68.507,68.3951,68.4883,53000.0
2013-10-29 14:00:00,73.45,73.47,73.36,73.45,84000.0,68.479,68.4976,68.3951,68.479,84000.0
2013-10-29 14:05:00,73.43,73.48,73.43,73.44,38000.0,68.4603,68.507,68.4603,68.4697,38000.0
2013-10-29 14:10:00,73.44,73.5,73.43,73.49,33000.0,68.4697,68.5256,68.4603,68.5163,33000.0
2013-10-29 14:15:00,73.48,73.52,73.47,73.51,63000.0,68.507,68.5442,68.4976,68.5349,63000.0
2013-10-29 14:20:00,73.52,73.55,73.45,73.45,61000.0,68.5442,68.5722,68.479,68.479,61000.0
2013-10-29 14:25:00,73.45,73.49,73.4,73.41,97000.0,68.479,68.5163,68.4324,68.4417,97000.0
2013-10-29 14:30:00,73.43,73.44,73.32,73.32,64000.0,68.4603,68.4697,68.3578,68.3578,64000.0
2013-10-29 14:35:00,73.32,73.35,73.27,73.31,64000.0,68.3578,68.3858,68.3112,68.3485,64000.0
2013-10-29 14:40:00,73.29,73.29,73.22,73.25,71000.0,68.3298,68.3298,68.2646,68.2925,71000.0
2013-10-29 14:45:00,73.25,73.35,73.22,73.28,73000.0,68.2925,68.3858,68.2646,68.3205,73000.0
2013-10-29 14:50:00,73.29,73.32,73.2,73.24,80000.0,68.3298,68.3578,68.2459,68.2832,80000.0
2013-10-29 14:55:00,73.25,73.26,73.18,73.18,71000.0,68.2925,68.3018,68.2273,68.2273,71000.0
2013-10-29 15:00:00,73.17,73.17,73.1,73.11,36000.0,68.2179,68.2179,68.1527,68.162,36000.0
2013-10-29 15:05:00,73.11,73.2,73.1,73.13,81000.0,68.162,68.2459,68.1527,68.1806,81000.0
2013-10-29 15:10:00,73.13,73.29,73.11,73.26,78000.0,68.1806,68.3298,68.162,68.3018,78000.0
2013-10-29 15:15:00,73.23,73.28,73.17,73.27,70000.0,68.2739,68.3205,68.2179,68.3112,70000.0
2013-10-29 15:20:00,73.26,73.26,73.14,73.23,76000.0,68.3018,68.3018,68.19,68.2739,76000.0
2013-10-29 15:25:00,73.2,73.31,73.2,73.25,75000.0,68.2459,68.3485,68.2459,68.2925,75000.0
2013-10-29 15:30:00,73.28,73.3,73.23,73.25,70000.0,68.3205,68.3391,68.2739,68.2925,70000.0
2013-10-29 15:35:00,73.21,73.27,73.19,73.23,70000.0,68.2552,68.3112,68.2366,68.2739,70000.0
2013-10-29 15:40:00,73.21,73.26,73.21,73.26,92000.0,68.2552,68.3018,68.2552,68.3018,92000.0
2013-10-29 15:45:00,73.24,73.33,73.23,73.23,159000.0,68.2832,68.3671,68.2739,68.2739,159000.0
2013-10-29 15:50:00,73.22,73.3,73.18,73.29,111000.0,68.2646,68.3391,68.2273,68.3298,111000.0
2013-10-29 15:55:00,73.28,73.32,73.22,73.31,319000.0,68.3205,68.3578,68.2646,68.3485,319000.0
2013-10-30 09:30:00,73.4,73.46,73.25,73.38,88000.0,68.4324,68.4883,68.2925,68.4137,88000.0
2013-10-30 09:35:00,73.25,73.39,73.03,73.03,37000.0,68.2925,68.423,68.0874,68.0874,37000.0
2013-10-30 09:40:00,73.02,73.19,73.02,73.08,42000.0,68.0781,68.2366,68.0781,68.134,42000.0
2013-10-30 09:45:00,73.05,73.18,73.03,73.13,59000.0,68.1061,68.2273,68.0874,68.1806,59000.0
2013-10-30 09:50:00,73.1,73.17,72.8,72.83,100000.0,68.1527,68.2179,67.873,67.9009,100000.0
2013-10-30 09:55:00,72.8,72.9,72.71,72.73,107000.0,67.873,67.9662,67.7891,67.8077,107000.0
2013-10-30 10:00:00,72.85,72.85,72.64,72.65,58000.0,67.9196,67.9196,67.7238,67.7331,58000.0
2013-10-30 10:05:00,72.71,72.75,72.61,72.61,124000.0,67.7891,67.8264,67.6958,67.6958,124000.0
2013-10-30 10:10:00,72.66,72.79,72.6,72.68,63000.0,67.7425,67.8637,67.6865,67.7611,63000.0
2013-10-30 10:15:00,72.69,72.74,72.64,72.74,41000.0,67.7704,67.817,67.7238,67.817,41000.0
2013-10-30 10:20:00,72.79,72.82,72.7,72.81,47000.0,67.8637,67.8916,67.7797,67.8823,47000.0
2013-10-30 10:25:00,72.8,72.82,72.76,72.77,27000.0,67.873,67.8916,67.8357,67.845,27000.0
2013-10-30 10:30:00,72.81,73.04,72.81,72.9,114000.0,67.8823,68.0967,67.8823,67.9662,114000.0
2013-10-30 10:35:00,72.96,73.06,72.89,73.02,64000.0,68.0221,68.1154,67.9569,68.0781,64000.0
2013-10-30 10:40:00,73.03,73.06,72.95,72.95,81000.0,68.0874,68.1154,68.0128,68.0128,81000.0
2013-10-30 10:45:00,72.96,73.05,72.8,72.8,47000.0,68.0221,68.1061,67.873,67.873,47000.0
2013-10-30 10:50:00,72.8,72.94,72.76,72.81,70000.0,67.873,68.0035,67.8357,67.8823,70000.0
2013-10-30 10:55:00,72.85,72.93,72.71,72.85,23000.0,67.9196,67.9942,67.7891,67.9196,23000.0
2013-10-30 11:00:00,72.93,73.0,72.87,72.95,32000.0,67.9942,68.0594,67.9382,68.0128,32000.0
2013-10-30 11:05:00,72.89,72.99,72.88,72.91,28000.0,67.9569,68.0501,67.9476,67.9755,28000.0
2013-10-30 11:10:00,72.9,72.9,72.86,72.9,4000.0,67.9662,67.9662,67.9289,67.9662,4000.0
2013-10-30 11:15:00,72.89,72.91,72.84,72.88,80000.0,67.9569,67.9755,67.9103,67.9476,80000.0
2013-10-30 11:20:00,72.85,72.85,72.73,72.78,61000.0,67.9196,67.9196,67.8077,67.8543,61000.0
2013-10-30 11:25:00,72.8,72.8,72.7,72.7,21000.0,67.873,67.873,67.7797,67.7797,21000.0
2013-10-30 11:30:00,72.7,72.78,72.67,72.73,38000.0,67.7797,67.8543,67.7518,67.8077,38000.0
2013-10-30 11:35:00,72.69,72.69,72.61,72.61,20000.0,67.7704,67.7704,67.6958,67.6958,20000.0
2013-10-30 11:40:00,72.61,72.74,72.61,72.7,46000.0,67.6958,67.817,67.6958,67.7797,46000.0
2013-10-30 11:45:00,72.7,72.78,72.7,72.7,20000.0,67.7797,67.8543,67.7797,67.7797,20000.0
2013-10-30 11:50:00,72.7,72.7,72.54,72.54,43000.0,67.7797,67.7797,67.6306,67.6306,43000.0
2013-10-30 11:55:00,72.58,72.65,72.51,72.56,29000.0,67.6679,67.7331,67.6026,67.6492,29000.0
2013-10-30 12:00:00,72.56,72.66,72.55,72.66,52000.0,67.6492,67.7425,67.6399,67.7425,52000.0
2013-10-30 12:05:00,72.72,72.73,72.62,72.62,31000.0,67.7984,67.8077,67.7052,67.7052,31000.0
2013-10-30 12:10:00,72.61,72.67,72.57,72.57,66000.0,67.6958,67.7518,67.6585,67.6585,66000.0
2013-10-30 12:15:00,72.63,72.64,72.55,72.6,68000.0,67.7145,67.7238,67.6399,67.6865,68000.0
2013-10-30 12:20:00,72.61,72.62,72.51,72.53,33000.0,67.6958,67.7052,67.6026,67.6212,33000.0
2013-10-30 12:25:00,72.52,72.56,72.51,72.51,19000.0,67.6119,67.6492,67.6026,67.6026,19000.0
2013-10-30 12:30:00,72.51,72.55,72.42,72.53,119000.0,67.6026,67.6399,67.5187,67.6212,119000.0
2013-10-30 12:35:00,72.5,72.59,72.5,72.54,16000.0,67.5933,67.6772,67.5933,67.6306,16000.0
2013-10-30 12:40:00,72.54,72.64,72.54,72.59,30000.0,67.6306,67.7238,67.6306,67.6772,30000.0
2013-10-30 12:45:00,72.66,72.67,72.6,72.61,22000.0,67.7425,67.7518,67.6865,67.6958,22000.0
2013-10-30 12:50:00,72.64,72.65,72.64,72.65,13000.0,67.7238,67.7331,67.7238,67.7331,13000.0
2013-10-30 12:55:00,72.69,72.7,72.61,72.68,39000.0,67.7704,67.7797,67.6958,67.7611,39000.0
2013-10-30 13:00:00,72.61,72.67,72.59,72.59,6000.0,67.6958,67.7518,67.6772,67.6772,6000.0
2013-10-30 13:05:00,72.62,72.66,72.58,72.66,17000.0,67.7052,67.7425,67.6679,67.7425,17000.0
2013-10-30 13:10:00,72.64,72.67,72.64,72.66,10000.0,67.7238,67.7518,67.7238,67.7425,10000.0
2013-10-30 13:15:00,72.66,72.67,72.66,72.67,4000.0,67.7425,67.7518,67.7425,67.7518,4000.0
2013-10-30 13:20:00,72.68,72.69,72.55,72.61,33000.0,67.7611,67.7704,67.6399,67.6958,33000.0
2013-10-30 13:25:00,72.62,72.72,72.62,72.63,22000.0,67.7052,67.7984,67.7052,67.7145,22000.0
2013-10-30 13:30:00,72.6,72.64,72.6,72.63,8000.0,67.6865,67.7238,67.6865,67.7145,8000.0
2013-10-30 13:35:00,72.62,72.67,72.61,72.65,17000.0,67.7052,67.7518,67.6958,67.7331,17000.0
2013-10-30 13:40:00,72.66,72.7,72.65,72.68,13000.0,67.7425,67.7797,67.7331,67.7611,13000.0
2013-10-30 13:45:00,72.64,72.64,72.57,72.58,27000.0,67.7238,67.7238,67.6585,67.6679,27000.0
2013-10-30 13:50:00,72.61,72.61,72.56,72.56,22000.0,67.6958,67.6958,67.6492,67.6492,22000.0
2013-10-30 13:55:00,72.55,72.61,72.5,72.5,36000.0,67.6399,67.6958,67.5933,67.5933,36000.0
2013-10-30 14:00:00,72.54,72.62,72.48,72.62,65000.0,67.6306,67.7052,67.5746,67.7052,65000.0
2013-10-30 14:05:00,72.62,72.69,72.4,72.41,125000.0,67.7052,67.7704,67.5,67.5094,125000.0
2013-10-30 14:10:00,72.43,72.57,72.43,72.5,111000.0,67.528,67.6585,67.528,67.5933,111000.0
2013-10-30 14:15:00,72.5,72.5,72.14,72.21,258000.0,67.5933,67.5933,67.2576,67.3229,258000.0
2013-10-30 14:20:00,72.18,72.38,72.16,72.16,116000.0,67.2949,67.4814,67.2763,67.2763,116000.0
2013-10-30 14:25:00,72.21,72.33,72.16,72.32,89000.0,67.3229,67.4348,67.2763,67.4255,89000.0
2013-10-30 14:30:00,72.28,72.4,72.28,72.35,127000.0,67.3882,67.5,67.3882,67.4534,127000.0
2013-10-30 14:35:00,72.38,72.47,72.33,72.38,92000.0,67.4814,67.5653,67.4348,67.4814,92000.0
2013-10-30 14:40:00,72.38,72.47,72.25,72.25,113000.0,67.4814,67.5653,67.3602,67.3602,113000.0
2013-10-30 14:45:00,72.25,72.43,72.25,72.42,52000.0,67.3602,67.528,67.3602,67.5187,52000.0
2013-10-30 14:50:00,72.43,72.46,72.4,72.45,66000.0,67.528,67.556,67.5,67.5467,66000.0
2013-10-30 14:55:00,72.48,72.57,72.41,72.51,72000.0,67.5746,67.6585,67.5094,67.6026,72000.0
2013-10-30 15:00:00,72.51,72.55,72.45,72.53,38000.0,67.6026,67.6399,67.5467,67.6212,38000.0
2013-10-30 15:05:00,72.56,72.77,72.55,72.65,89000.0,67.6492,67.845,67.6399,67.7331,89000.0
2013-10-30 15:10:00,72.63,72.63,72.53,72.56,65000.0,67.7145,67.7145,67.6212,67.6492,65000.0
2013-10-30 15:15:00,72.57,72.62,72.5,72.62,67000.0,67.6585,67.7052,67.5933,67.7052,67000.0
2013-10-30 15:20:00,72.62,72.7,72.62,72.63,63000.0,67.7052,67.7797,67.7052,67.7145,63000.0
2013-10-30 15:25:00,72.62,72.72,72.53,72.66,79000.0,67.7052,67.7984,67.6212,67.7425,79000.0
2013-10-30 15:30:00,72.67,72.75,72.57,72.74,67000.0,67.7518,67.8264,67.6585,67.817,67000.0
2013-10-30 15:35:00,72.74,72.77,72.62,72.67,94000.0,67.817,67.845,67.7052,67.7518,94000.0
2013-10-30 15:40:00,72.71,72.78,72.67,72.69,174000.0,67.7891,67.8543,67.7518,67.7704,174000.0
2013-10-30 15:45:00,72.7,72.76,72.67,72.69,132000.0,67.7797,67.8357,67.7518,67.7704,132000.0
2013-10-30 15:50:00,72.68,72.72,72.6,72.65,219000.0,67.7611,67.7984,67.6865,67.7331,219000.0
2013-10-30 15:55:00,72.63,72.74,72.6,72.63,361000.0,67.7145,67.817,67.6865,67.7145,361000.0
2013-10-31 09:30:00,73.0,73.0,70.74,72.79,374000.0,68.0594,68.0594,65.9524,67.8637,374000.0
2013-10-31 09:35:00,72.6,72.9,71.86,71.99,592000.0,67.6865,67.9662,66.9966,67.1178,592000.0
2013-10-31 09:40:00,72.0,72.59,71.92,72.59,145000.0,67.1271,67.6772,67.0525,67.6772,145000.0
2013-10-31 09:45:00,72.68,73.14,72.59,73.02,369000.0,67.7611,68.19,67.6772,68.0781,369000.0
2013-10-31 09:50:00,73.02,73.46,72.89,72.9,465000.0,68.0781,68.4883,67.9569,67.9662,465000.0
2013-10-31 09:55:00,72.9,73.08,72.5,72.68,256000.0,67.9662,68.134,67.5933,67.7611,256000.0
2013-10-31 10:00:00,72.68,72.95,72.61,72.93,93000.0,67.7611,68.0128,67.6958,67.9942,93000.0
2013-10-31 10:05:00,72.92,72.95,72.59,72.77,187000.0,67.9849,68.0128,67.6772,67.845,187000.0
2013-10-31 10:10:00,72.7,73.09,72.7,72.85,307000.0,67.7797,68.1433,67.7797,67.9196,307000.0
2013-10-31 10:15:00,72.89,73.06,72.88,72.94,306000.0,67.9569,68.1154,67.9476,68.0035,306000.0
2013-10-31 10:20:00,72.9,72.95,72.85,72.89,233000.0,67.9662,68.0128,67.9196,67.9569,233000.0
2013-10-31 10:25:00,72.89,72.9,72.84,72.88,39000.0,67.9569,67.9662,67.9103,67.9476,39000.0
2013-10-31 10:30:00,72.87,72.92,72.79,72.82,215000.0,67.9382,67.9849,67.8637,67.8916,215000.0
2013-10-31 10:35:00,72.78,72.83,72.64,72.78,285000.0,67.8543,67.9009,67.7238,67.8543,285000.0
2013-10-31 10:40:00,72.74,72.89,72.74,72.81,193000.0,67.817,67.9569,67.817,67.8823,193000.0
2013-10-31 10:45:00,72.8,72.86,72.7,72.79,55000.0,67.873,67.9289,67.7797,67.8637,55000.0
2013-10-31 10:50:00,72.82,72.83,72.75,72.83,112000.0,67.8916,67.9009,67.8264,67.9009,112000.0
2013-10-31 10:55:00,72.82,72.92,72.82,72.89,110000.0,67.8916,67.9849,67.8916,67.9569,110000.0
2013-10-31 11:00:00,72.88,72.95,72.82,72.89,121000.0,67.9476,68.0128,67.8916,67.9569,121000.0
2013-10-31 11:05:00,72.9,72.9,72.77,72.84,26000.0,67.9662,67.9662,67.845,67.9103,26000.0
2013-10-31 11:10:00,72.8,72.85,72.71,72.71,50000.0,67.873,67.9196,67.7891,67.7891,50000.0
2013-10-31 11:15:00,72.76,72.81,72.75,72.79,85000.0,67.8357,67.8823,67.8264,67.8637,85000.0
2013-10-31 11:20:00,72.77,72.82,72.67,72.79,76000.0,67.845,67.8916,67.7518,67.8637,76000.0
2013-10-31 11:25:00,72.79,72.83,72.69,72.78,66000.0,67.8637,67.9009,67.7704,67.8543,66000.0
2013-10-31 11:30:00,72.78,72.81,72.72,72.75,55000.0,67.8543,67.8823,67.7984,67.8264,55000.0
2013-10-31 11:35:00,72.76,72.84,72.76,72.8,106000.0,67.8357,67.9103,67.8357,67.873,106000.0
2013-10-31 11:40:00,72.8,72.81,72.49,72.5,93000.0,67.873,67.8823,67.584,67.5933,93000.0
2013-10-31 11:45:00,72.5,72.72,72.5,72.72,84000.0,67.5933,67.7984,67.5933,67.7984,84000.0
2013-10-31 11:50:00,72.71,72.81,72.7,72.76,73000.0,67.7891,67.8823,67.7797,67.8357,73000.0
2013-10-31 11:55:00,72.75,72.75,72.66,72.69,65000.0,67.8264,67.8264,67.7425,67.7704,65000.0
2013-10-31 12:00:00,72.69,72.76,72.57,72.76,76000.0,67.7704,67.8357,67.6585,67.8357,76000.0
2013-10-31 12:05:00,72.77,72.82,72.71,72.79,67000.0,67.845,67.8916,67.7891,67.8637,67000.0
2013-10-31 12:10:00,72.79,72.84,72.73,72.74,85000.0,67.8637,67.9103,67.8077,67.817,85000.0
2013-10-31 12:15:00,72.74,72.8,72.71,72.73,73000.0,67.817,67.873,67.7891,67.8077,73000.0
2013-10-31 12:20:00,72.75,72.77,72.59,72.77,60000.0,67.8264,67.845,67.6772,67.845,60000.0
2013-10-31 12:25:00,72.72,72.77,72.66,72.66,28000.0,67.7984,67.845,67.7425,67.7425,28000.0
2013-10-31 12:30:00,72.68,72.73,72.59,72.7,124000.0,67.7611,67.8077,67.6772,67.7797,124000.0
2013-10-31 12:35:00,72.69,72.73,72.66,72.69,37000.0,67.7704,67.8077,67.7425,67.7704,37000.0
2013-10-31 12:40:00,72.7,72.7,72.57,72.6,41000.0,67.7797,67.7797,67.6585,67.6865,41000.0
2013-10-31 12:45:00,72.56,72.57,72.48,72.48,62000.0,67.6492,67.6585,67.5746,67.5746,62000.0
2013-10-31 12:50:00,72.47,72.56,72.32,72.35,99000.0,67.5653,67.6492,67.4255,67.4534,99000.0
2013-10-31 12:55:00,72.36,72.42,72.29,72.37,52000.0,67.4628,67.5187,67.3975,67.4721,52000.0
2013-10-31 13:00:00,72.35,72.36,72.29,72.35,46000.0,67.4534,67.4628,67.3975,67.4534,46000.0
2013-10-31 13:05:00,72.33,72.45,72.33,72.44,22000.0,67.4348,67.5467,67.4348,67.5373,22000.0
2013-10-31 13:10:00,72.49,72.49,72.33,72.39,21000.0,67.584,67.584,67.4348,67.4907,21000.0
2013-10-31 13:15:00,72.39,72.55,72.38,72.52,105000.0,67.4907,67.6399,67.4814,67.6119,105000.0
2013-10-31 13:20:00,72.52,72.52,72.45,72.45,9000.0,67.6119,67.6119,67.5467,67.5467,9000.0
2013-10-31 13:25:00,72.5,72.53,72.42,72.42,50000.0,67.5933,67.6212,67.5187,67.5187,50000.0
2013-10-31 13:30:00,72.42,72.51,72.4,72.4,31000.0,67.5187,67.6026,67.5,67.5,31000.0
2013-10-31 13:35:00,72.39,72.46,72.39,72.46,12000.0,67.4907,67.556,67.4907,67.556,12000.0
2013-10-31 13:40:00,72.43,72.51,72.43,72.5,45000.0,67.528,67.6026,67.528,67.5933,45000.0
2013-10-31 13:45:00,72.51,72.53,72.4,72.44,47000.0,67.6026,67.6212,67.5,67.5373,47000.0
2013-10-31 13:50:00,72.4,72.41,72.37,72.41,30000.0,67.5,67.5094,67.4721,67.5094,30000.0
2013-10-31 13:55:00,72.4,72.48,72.39,72.48,9000.0,67.5,67.5746,67.4907,67.5746,9000.0
2013-10-31 14:00:00,72.48,72.53,72.46,72.47,82000.0,67.5746,67.6212,67.556,67.5653,82000.0
2013-10-31 14:05:00,72.47,72.53,72.47,72.53,8000.0,67.5653,67.6212,67.5653,67.6212,8000.0
2013-10-31 14:10:00,72.55,72.65,72.54,72.64,46000.0,67.6399,67.7331,67.6306,67.7238,46000.0
2013-10-31 14:15:00,72.59,72.74,72.59,72.65,79000.0,67.6772,67.817,67.6772,67.7331,79000.0
2013-10-31 14:20:00,72.67,72.72,72.6,72.6,89000.0,67.7518,67.7984,67.6865,67.6865,89000.0
2013-10-31 14:25:00,72.59,72.68,72.56,72.56,70000.0,67.6772,67.7611,67.6492,67.6492,70000.0
2013-10-31 14:30:00,72.57,72.62,72.51,72.62,74000.0,67.6585,67.7052,67.6026,67.7052,74000.0
2013-10-31 14:35:00,72.63,72.65,72.59,72.65,24000.0,67.7145,67.7331,67.6772,67.7331,24000.0
2013-10-31 14:40:00,72.63,72.66,72.6,72.6,41000.0,67.7145,67.7425,67.6865,67.6865,41000.0
2013-10-31 14:45:00,72.58,72.62,72.5,72.5,21000.0,67.6679,67.7052,67.5933,67.5933,21000.0
2013-10-31 14:50:00,72.56,72.59,72.54,72.58,15000.0,67.6492,67.6772,67.6306,67.6679,15000.0
2013-10-31 14:55:00,72.58,72.6,72.5,72.5,27000.0,67.6679,67.6865,67.5933,67.5933,27000.0
2013-10-31 15:00:00,72.47,72.52,72.4,72.46,110000.0,67.5653,67.6119,67.5,67.556,110000.0
2013-10-31 15:05:00,72.46,72.5,72.34,72.44,72000.0,67.556,67.5933,67.4441,67.5373,72000.0
2013-10-31 15:10:00,72.51,72.52,72.45,72.5,25000.0,67.6026,67.6119,67.5467,67.5933,25000.0
2013-10-31 15:15:00,72.49,72.6,72.49,72.55,34000.0,67.584,67.6865,67.584,67.6399,34000.0
2013-10-31 15:20:00,72.55,72.55,72.49,72.49,27000.0,67.6399,67.6399,67.584,67.584,27000.0
2013-10-31 15:25:00,72.49,72.5,72.36,72.37,53000.0,67.584,67.5933,67.4628,67.4721,53000.0
2013-10-31 15:30:00,72.38,72.44,72.37,72.4,60000.0,67.4814,67.5373,67.4721,67.5,60000.0
2013-10-31 15:35:00,72.39,72.45,72.36,72.44,125000.0,67.4907,67.5467,67.4628,67.5373,125000.0
2013-10-31 15:40:00,72.42,72.42,72.35,72.36,58000.0,67.5187,67.5187,67.4534,67.4628,58000.0
2013-10-31 15:45:00,72.39,72.39,72.31,72.35,89000.0,67.4907,67.4907,67.4161,67.4534,89000.0
2013-10-31 15:50:00,72.32,72.37,72.23,72.33,172000.0,67.4255,67.4721,67.3416,67.4348,172000.0
2013-10-31 15:55:00,72.33,72.33,72.03,72.03,415000.0,67.4348,67.4348,67.1551,67.1551,415000.0
2013-11-01 09:30:00,72.4,73.01,72.32,72.52,90000.0,67.5,68.0688,67.4255,67.6119,90000.0
2013-11-01 09:35:00,72.68,73.0,72.68,72.87,403000.0,67.7611,68.0594,67.7611,67.9382,403000.0
2013-11-01 09:40:00,72.87,72.91,72.7,72.71,220000.0,67.9382,67.9755,67.7797,67.7891,220000.0
2013-11-01 09:45:00,72.71,72.75,72.63,72.75,106000.0,67.7891,67.8264,67.7145,67.8264,106000.0
2013-11-01 09:50:00,72.79,72.96,72.77,72.9,199000.0,67.8637,68.0221,67.845,67.9662,199000.0
2013-11-01 09:55:00,72.89,72.97,72.89,72.97,55000.0,67.9569,68.0315,67.9569,68.0315,55000.0
2013-11-01 10:00:00,72.94,72.96,72.81,72.81,35000.0,68.0035,68.0221,67.8823,67.8823,35000.0
2013-11-01 10:05:00,72.8,73.19,72.76,72.94,212000.0,67.873,68.2366,67.8357,68.0035,212000.0
2013-11-01 10:10:00,72.92,73.01,72.83,72.86,115000.0,67.9849,68.0688,67.9009,67.9289,115000.0
2013-11-01 10:15:00,72.84,72.9,72.6,72.6,111000.0,67.9103,67.9662,67.6865,67.6865,111000.0
2013-11-01 10:20:00,72.66,72.86,72.66,72.82,95000.0,67.7425,67.9289,67.7425,67.8916,95000.0
2013-11-01 10:25:00,72.83,72.87,72.72,72.87,50000.0,67.9009,67.9382,67.7984,67.9382,50000.0
2013-11-01 10:30:00,72.87,72.95,72.73,72.8,68000.0,67.9382,68.0128,67.8077,67.873,68000.0
2013-11-01 10:35:00,72.76,72.9,72.71,72.86,37000.0,67.8357,67.9662,67.7891,67.9289,37000.0
2013-11-01 10:40:00,72.9,72.99,72.88,72.99,56000.0,67.9662,68.0501,67.9476,68.0501,56000.0
2013-11-01 10:45:00,72.98,72.99,72.95,72.99,54000.0,68.0408,68.0501,68.0128,68.0501,54000.0
2013-11-01 10:50:00,72.92,73.25,72.92,73.25,152000.0,67.9849,68.2925,67.9849,68.2925,152000.0
2013-11-01 10:55:00,73.23,73.34,73.16,73.27,144000.0,68.2739,68.3764,68.2086,68.3112,144000.0
2013-11-01 11:00:00,73.3,73.3,73.13,73.17,66000.0,68.3391,68.3391,68.1806,68.2179,66000.0
2013-11-01 11:05:00,73.17,73.23,73.13,73.15,82000.0,68.2179,68.2739,68.1806,68.1993,82000.0
2013-11-01 11:10:00,73.17,73.17,73.03,73.12,123000.0,68.2179,68.2179,68.0874,68.1713,123000.0
2013-11-01 11:15:00,73.16,73.28,72.97,73.28,362000.0,68.2086,68.3205,68.0315,68.3205,362000.0
2013-11-01 11:20:00,73.29,73.4,73.28,73.4,100000.0,68.3298,68.4324,68.3205,68.4324,100000.0
2013-11-01 11:25:00,73.37,73.48,73.33,73.35,234000.0,68.4044,68.507,68.3671,68.3858,234000.0
2013-11-01 11:30:00,73.35,73.45,73.35,73.38,111000.0,68.3858,68.479,68.3858,68.4137,111000.0
2013-11-01 11:35:00,73.39,73.49,73.36,73.46,101000.0,68.423,68.5163,68.3951,68.4883,101000.0
2013-11-01 11:40:00,73.44,73.46,73.29,73.33,77000.0,68.4697,68.4883,68.3298,68.3671,77000.0
2013-11-01 11:45:00,73.35,73.35,73.1,73.14,48000.0,68.3858,68.3858,68.1527,68.19,48000.0
2013-11-01 11:50:00,73.17,73.2,73.06,73.06,89000.0,68.2179,68.2459,68.1154,68.1154,89000.0
2013-11-01 11:55:00,73.07,73.08,72.93,72.93,57000.0,68.1247,68.134,67.9942,67.9942,57000.0
2013-11-01 12:00:00,72.91,73.06,72.85,73.06,51000.0,67.9755,68.1154,67.9196,68.1154,51000.0
2013-11-01 12:05:00,73.08,73.08,73.02,73.02,5000.0,68.134,68.134,68.0781,68.0781,5000.0
2013-11-01 12:10:00,73.04,73.14,73.04,73.05,18000.0,68.0967,68.19,68.0967,68.1061,18000.0
2013-11-01 12:15:00,73.05,73.21,73.05,73.21,59000.0,68.1061,68.2552,68.1061,68.2552,59000.0
2013-11-01 12:20:00,73.22,73.34,73.22,73.34,16000.0,68.2646,68.3764,68.2646,68.3764,16000.0
2013-11-01 12:25:00,73.35,73.4,73.3,73.35,41000.0,68.3858,68.4324,68.3391,68.3858,41000.0
2013-11-01 12:30:00,73.35,73.42,73.31,73.42,51000.0,68.3858,68.451,68.3485,68.451,51000.0
2013-11-01 12:35:00,73.42,73.49,73.38,73.38,82000.0,68.451,68.5163,68.4137,68.4137,82000.0
2013-11-01 12:40:00,73.36,73.39,73.26,73.39,30000.0,68.3951,68.423,68.3018,68.423,30000.0
2013-11-01 12:45:00,73.37,73.4,73.32,73.4,49000.0,68.4044,68.4324,68.3578,68.4324,49000.0
2013-11-01 12:50:00,73.37,73.43,73.35,73.35,18000.0,68.4044,68.4603,68.3858,68.3858,18000.0
2013-11-01 12:55:00,73.38,73.43,73.38,73.42,78000.0,68.4137,68.4603,68.4137,68.451,78000.0
2013-11-01 13:00:00,73.4,73.43,73.33,73.34,54000.0,68.4324,68.4603,68.3671,68.3764,54000.0
2013-11-01 13:05:00,73.32,73.33,73.32,73.33,10000.0,68.3578,68.3671,68.3578,68.3671,10000.0
2013-11-01 13:10:00,73.35,73.39,73.35,73.39,19000.0,68.3858,68.423,68.3858,68.423,19000.0
2013-11-01 13:15:00,73.35,73.37,73.29,73.33,66000.0,68.3858,68.4044,68.3298,68.3671,66000.0
2013-11-01 13:20:00,73.3,73.34,73.29,73.34,25000.0,68.3391,68.3764,68.3298,68.3764,25000.0
2013-11-01 13:25:00,73.36,73.42,73.36,73.41,17000.0,68.3951,68.451,68.3951,68.4417,17000.0
2013-11-01 13:30:00,73.4,73.41,73.3,73.3,87000.0,68.4324,68.4417,68.3391,68.3391,87000.0
2013-11-01 13:35:00,73.36,73.48,73.34,73.48,43000.0,68.3951,68.507,68.3764,68.507,43000.0
2013-11-01 13:40:00,73.46,73.47,73.4,73.42,80000.0,68.4883,68.4976,68.4324,68.451,80000.0
2013-11-01 13:45:00,73.41,73.48,73.35,73.45,21000.0,68.4417,68.507,68.3858,68.479,21000.0
2013-11-01 13:50:00,73.47,73.47,73.4,73.4,22000.0,68.4976,68.4976,68.4324,68.4324,22000.0
2013-11-01 13:55:00,73.4,73.43,73.36,73.39,39000.0,68.4324,68.4603,68.3951,68.423,39000.0
2013-11-01 14:00:00,73.38,73.4,73.36,73.36,8000.0,68.4137,68.4324,68.3951,68.3951,8000.0
2013-11-01 14:05:00,73.4,73.46,73.38,73.45,46000.0,68.4324,68.4883,68.4137,68.479,46000.0
2013-11-01 14:10:00,73.47,73.53,73.43,73.51,72000.0,68.4976,68.5536,68.4603,68.5349,72000.0
2013-11-01 14:15:00,73.49,73.65,73.49,73.62,156000.0,68.5163,68.6654,68.5163,68.6375,156000.0
2013-11-01 14:20:00,73.63,73.65,73.6,73.64,32000.0,68.6468,68.6654,68.6188,68.6561,32000.0
2013-11-01 14:25:00,73.63,73.7,73.63,73.63,55000.0,68.6468,68.7121,68.6468,68.6468,55000.0
2013-11-01 14:30:00,73.6,73.6,73.5,73.52,72000.0,68.6188,68.6188,68.5256,68.5442,72000.0
2013-11-01 14:35:00,73.56,73.6,73.52,73.6,55000.0,68.5815,68.6188,68.5442,68.6188,55000.0
2013-11-01 14:40:00,73.6,73.7,73.57,73.59,71000.0,68.6188,68.7121,68.5909,68.6095,71000.0
2013-11-01 14:45:00,73.62,73.65,73.62,73.65,12000.0,68.6375,68.6654,68.6375,68.6654,12000.0
2013-11-01 14:50:00,73.64,73.67,73.53,73.58,72000.0,68.6561,68.6841,68.5536,68.6002,72000.0
2013-11-01 14:55:00,73.59,73.64,73.53,73.59,28000.0,68.6095,68.6561,68.5536,68.6095,28000.0
2013-11-01 15:00:00,73.61,73.61,73.54,73.61,60000.0,68.6282,68.6282,68.5629,68.6282,60000.0
2013-11-01 15:05:00,73.61,73.65,73.57,73.63,74000.0,68.6282,68.6654,68.5909,68.6468,74000.0
2013-11-01 15:10:00,73.63,73.72,73.63,73.69,84000.0,68.6468,68.7307,68.6468,68.7027,84000.0
2013-11-01 15:15:00,73.67,73.72,73.67,73.68,19000.0,68.6841,68.7307,68.6841,68.6934,19000.0
2013-11-01 15:20:00,73.7,73.73,73.66,73.73,127000.0,68.7121,68.74,68.6748,68.74,127000.0
2013-11-01 15:25:00,73.73,73.73,73.6,73.65,174000.0,68.74,68.74,68.6188,68.6654,174000.0
2013-11-01 15:30:00,73.63,73.73,73.6,73.68,177000.0,68.6468,68.74,68.6188,68.6934,177000.0
2013-11-01 15:35:00,73.68,73.71,73.6,73.68,122000.0,68.6934,68.7214,68.6188,68.6934,122000.0
2013-11-01 15:40:00,73.67,73.72,73.65,73.69,239000.0,68.6841,68.7307,68.6654,68.7027,239000.0
2013-11-01 15:45:00,73.7,73.77,73.68,73.71,232000.0,68.7121,68.7773,68.6934,68.7214,232000.0
2013-11-01 15:50:00,73.73,73.91,73.7,73.89,269000.0,68.74,68.9079,68.7121,68.8892,269000.0
2013-11-01 15:55:00,73.89,73.92,73.76,73.87,493000.0,68.8892,68.9172,68.768,68.8706,493000.0
2013-11-04 09:30:00,73.83,73.98,73.76,73.84,166000.0,68.8333,68.9731,68.768,68.8426,166000.0
2013-11-04 09:35:00,73.84,73.9,73.75,73.89,89000.0,68.8426,68.8985,68.7587,68.8892,89000.0
2013-11-04 09:40:00,73.9,73.9,73.6,73.85,148000.0,68.8985,68.8985,68.6188,68.8519,148000.0
2013-11-04 09:45:00,73.9,73.9,73.72,73.78,28000.0,68.8985,68.8985,68.7307,68.7867,28000.0
2013-11-04 09:50:00,73.69,73.77,73.51,73.6,120000.0,68.7027,68.7773,68.5349,68.6188,120000.0
2013-11-04 09:55:00,73.66,73.66,73.4,73.43,45000.0,68.6748,68.6748,68.4324,68.4603,45000.0
2013-11-04 10:00:00,73.42,73.53,73.35,73.53,47000.0,68.451,68.5536,68.3858,68.5536,47000.0
2013-11-04 10:05:00,73.5,73.53,73.33,73.34,61000.0,68.5256,68.5536,68.3671,68.3764,61000.0
2013-11-04 10:10:00,73.34,73.36,73.25,73.27,56000.0,68.3764,68.3951,68.2925,68.3112,56000.0
2013-11-04 10:15:00,73.27,73.35,73.23,73.33,58000.0,68.3112,68.3858,68.2739,68.3671,58000.0
2013-11-04 10:20:00,73.34,73.38,73.28,73.29,46000.0,68.3764,68.4137,68.3205,68.3298,46000.0
2013-11-04 10:25:00,73.33,73.53,73.32,73.53,46000.0,68.3671,68.5536,68.3578,68.5536,46000.0
2013-11-04 10:30:00,73.47,73.63,73.46,73.57,41000.0,68.4976,68.6468,68.4883,68.5909,41000.0
2013-11-04 10:35:00,73.62,73.62,73.49,73.51,35000.0,68.6375,68.6375,68.5163,68.5349,35000.0
2013-11-04 10:40:00,73.54,73.54,73.42,73.42,19000.0,68.5629,68.5629,68.451,68.451,19000.0
2013-11-04 10:45:00,73.46,73.68,73.44,73.68,74000.0,68.4883,68.6934,68.4697,68.6934,74000.0
2013-11-04 10:50:00,73.62,73.63,73.35,73.41,60000.0,68.6375,68.6468,68.3858,68.4417,60000.0
2013-11-04 10:55:00,73.42,73.44,73.37,73.38,22000.0,68.451,68.4697,68.4044,68.4137,22000.0
2013-11-04 11:00:00,73.34,73.38,73.3,73.36,58000.0,68.3764,68.4137,68.3391,68.3951,58000.0
2013-11-04 11:05:00,73.28,73.37,73.28,73.37,13000.0,68.3205,68.4044,68.3205,68.4044,13000.0
2013-11-04 11:10:00,73.35,73.47,73.35,73.38,15000.0,68.3858,68.4976,68.3858,68.4137,15000.0
2013-11-04 11:15:00,73.38,73.41,73.31,73.31,13000.0,68.4137,68.4417,68.3485,68.3485,13000.0
2013-11-04 11:20:00,73.33,73.42,73.28,73.39,65000.0,68.3671,68.451,68.3205,68.423,65000.0
2013-11-04 11:25:00,73.34,73.4,73.34,73.4,7000.0,68.3764,68.4324,68.3764,68.4324,7000.0
2013-11-04 11:30:00,73.38,73.38,73.3,73.32,11000.0,68.4137,68.4137,68.3391,68.3578,11000.0
2013-11-04 11:35:00,73.35,73.36,73.32,73.32,3000.0,68.3858,68.3951,68.3578,68.3578,3000.0
2013-11-04 11:40:00,73.35,73.38,73.32,73.36,8000.0,68.3858,68.4137,68.3578,68.3951,8000.0
2013-11-04 11:45:00,73.34,73.34,73.25,73.25,42000.0,68.3764,68.3764,68.2925,68.2925,42000.0
2013-11-04 11:50:00,73.28,73.28,73.25,73.28,17000.0,68.3205,68.3205,68.2925,68.3205,17000.0
2013-11-04 11:55:00,73.31,73.34,73.29,73.29,19000.0,68.3485,68.3764,68.3298,68.3298,19000.0
2013-11-04 12:00:00,73.26,73.26,73.18,73.19,63000.0,68.3018,68.3018,68.2273,68.2366,63000.0
2013-11-04 12:05:00,73.19,73.22,73.19,73.2,5000.0,68.2366,68.2646,68.2366,68.2459,5000.0
2013-11-04 12:10:00,73.18,73.27,73.18,73.25,11000.0,68.2273,68.3112,68.2273,68.2925,11000.0
2013-11-04 12:15:00,73.26,73.26,73.22,73.24,34000.0,68.3018,68.3018,68.2646,68.2832,34000.0
2013-11-04 12:20:00,73.23,73.23,73.23,73.23,6000.0,68.2739,68.2739,68.2739,68.2739,6000.0
2013-11-04 12:25:00,73.21,73.22,73.2,73.2,14000.0,68.2552,68.2646,68.2459,68.2459,14000.0
2013-11-04 12:30:00,73.18,73.18,73.16,73.17,21000.0,68.2273,68.2273,68.2086,68.2179,21000.0
2013-11-04 12:35:00,73.2,73.21,73.17,73.21,20000.0,68.2459,68.2552,68.2179,68.2552,20000.0
2013-11-04 12:40:00,73.21,73.21,73.2,73.21,16000.0,68.2552,68.2552,68.2459,68.2552,16000.0
2013-11-04 12:45:00,73.21,73.22,73.16,73.16,22000.0,68.2552,68.2646,68.2086,68.2086,22000.0
2013-11-04 12:50:00,73.15,73.15,73.06,73.12,89000.0,68.1993,68.1993,68.1154,68.1713,89000.0
2013-11-04 12:55:00,73.08,73.11,73.06,73.09,44000.0,68.134,68.162,68.1154,68.1433,44000.0
2013-11-04 13:00:00,73.1,73.13,73.07,73.09,81000.0,68.1527,68.1806,68.1247,68.1433,81000.0
2013-11-04 13:05:00,73.1,73.13,73.08,73.13,54000.0,68.1527,68.1806,68.134,68.1806,54000.0
2013-11-04 13:10:00,73.09,73.1,73.03,73.04,32000.0,68.1433,68.1527,68.0874,68.0967,32000.0
2013-11-04 13:15:00,73.04,73.04,73.0,73.0,26000.0,68.0967,68.0967,68.0594,68.0594,26000.0
2013-11-04 13:20:00,73.0,73.02,72.93,72.95,200000.0,68.0594,68.0781,67.9942,68.0128,200000.0
2013-11-04 13:25:00,72.98,73.05,72.94,73.03,18000.0,68.0408,68.1061,68.0035,68.0874,18000.0
2013-11-04 13:30:00,73.04,73.05,73.0,73.0,71000.0,68.0967,68.1061,68.0594,68.0594,71000.0
2013-11-04 13:35:00,73.03,73.05,72.97,72.99,41000.0,68.0874,68.1061,68.0315,68.0501,41000.0
2013-11-04 13:40:00,73.0,73.03,72.99,73.0,60000.0,68.0594,68.0874,68.0501,68.0594,60000.0
2013-11-04 13:45:00,73.0,73.01,72.96,72.96,12000.0,68.0594,68.0688,68.0221,68.0221,12000.0
2013-11-04 13:50:00,72.98,72.98,72.87,72.9,47000.0,68.0408,68.0408,67.9382,67.9662,47000.0
2013-11-04 13:55:00,72.89,72.94,72.88,72.92,44000.0,67.9569,68.0035,67.9476,67.9849,44000.0
2013-11-04 14:00:00,72.91,72.97,72.88,72.96,72000.0,67.9755,68.0315,67.9476,68.0221,72000.0
2013-11-04 14:05:00,72.91,72.95,72.89,72.95,15000.0,67.9755,68.0128,67.9569,68.0128,15000.0
2013-11-04 14:10:00,72.95,72.98,72.93,72.96,20000.0,68.0128,68.0408,67.9942,68.0221,20000.0
2013-11-04 14:15:00,72.96,72.97,72.95,72.95,20000.0,68.0221,68.0315,68.0128,68.0128,20000.0
2013-11-04 14:20:00,72.96,73.0,72.93,73.0,60000.0,68.0221,68.0594,67.9942,68.0594,60000.0
2013-11-04 14:25:00,73.0,73.02,73.0,73.0,32000.0,68.0594,68.0781,68.0594,68.0594,32000.0
2013-11-04 14:30:00,72.99,73.01,72.9,72.92,45000.0,68.0501,68.0688,67.9662,67.9849,45000.0
2013-11-04 14:35:00,72.94,72.95,72.9,72.92,24000.0,68.0035,68.0128,67.9662,67.9849,24000.0
2013-11-04 14:40:00,72.92,72.95,72.9,72.94,33000.0,67.9849,68.0128,67.9662,68.0035,33000.0
2013-11-04 14:45:00,72.93,72.93,72.89,72.9,43000.0,67.9942,67.9942,67.9569,67.9662,43000.0
2013-11-04 14:50:00,72.88,72.92,72.86,72.9,34000.0,67.9476,67.9849,67.9289,67.9662,34000.0
2013-11-04 14:55:00,72.86,72.89,72.85,72.85,14000.0,67.9289,67.9569,67.9196,67.9196,14000.0
2013-11-04 15:00:00,72.86,72.88,72.84,72.85,88000.0,67.9289,67.9476,67.9103,67.9196,88000.0
2013-11-04 15:05:00,72.85,72.85,72.62,72.68,126000.0,67.9196,67.9196,67.7052,67.7611,126000.0
2013-11-04 15:10:00,72.7,72.79,72.7,72.79,15000.0,67.7797,67.8637,67.7797,67.8637,15000.0
2013-11-04 15:15:00,72.75,72.79,72.71,72.71,28000.0,67.8264,67.8637,67.7891,67.7891,28000.0
2013-11-04 15:20:00,72.76,72.76,72.69,72.73,75000.0,67.8357,67.8357,67.7704,67.8077,75000.0
2013-11-04 15:25:00,72.76,72.8,72.72,72.8,72000.0,67.8357,67.873,67.7984,67.873,72000.0
2013-11-04 15:30:00,72.8,72.88,72.79,72.82,90000.0,67.873,67.9476,67.8637,67.8916,90000.0
2013-11-04 15:35:00,72.83,72.91,72.83,72.9,145000.0,67.9009,67.9755,67.9009,67.9662,145000.0
2013-11-04 15:40:00,72.9,72.95,72.85,72.85,82000.0,67.9662,68.0128,67.9196,67.9196,82000.0
2013-11-04 15:45:00,72.86,72.88,72.81,72.88,101000.0,67.9289,67.9476,67.8823,67.9476,101000.0
2013-11-04 15:50:00,72.88,72.9,72.78,72.8,157000.0,67.9476,67.9662,67.8543,67.873,157000.0
2013-11-04 15:55:00,72.8,72.92,72.78,72.92,209000.0,67.873,67.9849,67.8543,67.9849,209000.0
2013-11-05 09:30:00,72.73,72.78,72.6,72.63,143000.0,67.8077,67.8543,67.6865,67.7145,143000.0
2013-11-05 09:35:00,72.6,72.66,72.51,72.59,76000.0,67.6865,67.7425,67.6026,67.6772,76000.0
2013-11-05 09:40:00,72.68,72.8,72.61,72.69,60000.0,67.7611,67.873,67.6958,67.7704,60000.0
2013-11-05 09:45:00,72.69,72.72,72.61,72.66,65000.0,67.7704,67.7984,67.6958,67.7425,65000.0
2013-11-05 09:50:00,72.63,72.63,72.4,72.4,102000.0,67.7145,67.7145,67.5,67.5,102000.0
2013-11-05 09:55:00,72.42,72.5,72.32,72.44,89000.0,67.5187,67.5933,67.4255,67.5373,89000.0
2013-11-05 10:00:00,72.51,72.65,72.4,72.65,153000.0,67.6026,67.7331,67.5,67.7331,153000.0
2013-11-05 10:05:00,72.62,72.76,72.62,72.75,95000.0,67.7052,67.8357,67.7052,67.8264,95000.0
2013-11-05 10:10:00,72.71,72.71,72.59,72.69,89000.0,67.7891,67.7891,67.6772,67.7704,89000.0
2013-11-05 10:15:00,72.67,72.67,72.6,72.66,52000.0,67.7518,67.7518,67.6865,67.7425,52000.0
2013-11-05 10:20:00,72.71,72.85,72.64,72.85,86000.0,67.7891,67.9196,67.7238,67.9196,86000.0
2013-11-05 10:25:00,72.85,72.92,72.7,72.82,153000.0,67.9196,67.9849,67.7797,67.8916,153000.0
2013-11-05 10:30:00,72.82,72.94,72.78,72.91,98000.0,67.8916,68.0035,67.8543,67.9755,98000.0
2013-11-05 10:35:00,72.92,73.0,72.86,72.94,103000.0,67.9849,68.0594,67.9289,68.0035,103000.0
2013-11-05 10:40:00,72.94,73.13,72.94,73.06,154000.0,68.0035,68.1806,68.0035,68.1154,154000.0
2013-11-05 10:45:00,73.05,73.2,72.97,73.19,63000.0,68.1061,68.2459,68.0315,68.2366,63000.0
2013-11-05 10:50:00,73.2,73.45,73.18,73.26,142000.0,68.2459,68.479,68.2273,68.3018,142000.0
2013-11-05 10:55:00,73.24,73.25,73.06,73.07,39000.0,68.2832,68.2925,68.1154,68.1247,39000.0
2013-11-05 11:00:00,73.13,73.13,73.0,73.08,31000.0,68.1806,68.1806,68.0594,68.134,31000.0
2013-11-05 11:05:00,73.08,73.23,73.02,73.19,60000.0,68.134,68.2739,68.0781,68.2366,60000.0
2013-11-05 11:10:00,73.23,73.3,73.19,73.25,55000.0,68.2739,68.3391,68.2366,68.2925,55000.0
2013-11-05 11:15:00,73.19,73.28,73.09,73.28,53000.0,68.2366,68.3205,68.1433,68.3205,53000.0
2013-11-05 11:20:00,73.22,73.34,73.21,73.21,38000.0,68.2646,68.3764,68.2552,68.2552,38000.0
2013-11-05 11:25:00,73.25,73.33,73.23,73.23,50000.0,68.2925,68.3671,68.2739,68.2739,50000.0
2013-11-05 11:30:00,73.25,73.35,73.18,73.35,31000.0,68.2925,68.3858,68.2273,68.3858,31000.0
2013-11-05 11:35:00,73.33,73.39,73.26,73.39,29000.0,68.3671,68.423,68.3018,68.423,29000.0
2013-11-05 11:40:00,73.37,73.47,73.34,73.44,75000.0,68.4044,68.4976,68.3764,68.4697,75000.0
2013-11-05 11:45:00,73.44,73.47,73.4,73.47,47000.0,68.4697,68.4976,68.4324,68.4976,47000.0
2013-11-05 11:50:00,73.47,73.59,73.47,73.56,66000.0,68.4976,68.6095,68.4976,68.5815,66000.0
2013-11-05 11:55:00,73.56,73.73,73.56,73.71,121000.0,68.5815,68.74,68.5815,68.7214,121000.0
2013-11-05 12:00:00,73.69,73.71,73.58,73.61,100000.0,68.7027,68.7214,68.6002,68.6282,100000.0
2013-11-05 12:05:00,73.6,73.7,73.57,73.7,85000.0,68.6188,68.7121,68.5909,68.7121,85000.0
2013-11-05 12:10:00,73.7,73.82,73.64,73.64,112000.0,68.7121,68.8239,68.6561,68.6561,112000.0
2013-11-05 12:15:00,73.65,73.77,73.65,73.77,41000.0,68.6654,68.7773,68.6654,68.7773,41000.0
2013-11-05 12:20:00,73.77,73.82,73.67,73.69,84000.0,68.7773,68.8239,68.6841,68.7027,84000.0
2013-11-05 12:25:00,73.69,73.7,73.66,73.67,61000.0,68.7027,68.7121,68.6748,68.6841,61000.0
2013-11-05 12:30:00,73.66,73.67,73.5,73.55,60000.0,68.6748,68.6841,68.5256,68.5722,60000.0
2013-11-05 12:35:00,73.55,73.58,73.53,73.54,68000.0,68.5722,68.6002,68.5536,68.5629,68000.0
2013-11-05 12:40:00,73.59,73.6,73.55,73.56,59000.0,68.6095,68.6188,68.5722,68.5815,59000.0
2013-11-05 12:45:00,73.54,73.55,73.47,73.47,30000.0,68.5629,68.5722,68.4976,68.4976,30000.0
2013-11-05 12:50:00,73.47,73.49,73.43,73.48,54000.0,68.4976,68.5163,68.4603,68.507,54000.0
2013-11-05 12:55:00,73.51,73.54,73.45,73.45,65000.0,68.5349,68.5629,68.479,68.479,65000.0
2013-11-05 13:00:00,73.45,73.48,73.43,73.47,15000.0,68.479,68.507,68.4603,68.4976,15000.0
2013-11-05 13:05:00,73.48,73.48,73.44,73.48,11000.0,68.507,68.507,68.4697,68.507,11000.0
2013-11-05 13:10:00,73.43,73.49,73.42,73.48,16000.0,68.4603,68.5163,68.451,68.507,16000.0
2013-11-05 13:15:00,73.47,73.5,73.43,73.49,34000.0,68.4976,68.5256,68.4603,68.5163,34000.0
2013-11-05 13:20:00,73.51,73.53,73.5,73.53,23000.0,68.5349,68.5536,68.5256,68.5536,23000.0
2013-11-05 13:25:00,73.54,73.65,73.53,73.65,67000.0,68.5629,68.6654,68.5536,68.6654,67000.0
2013-11-05 13:30:00,73.62,73.68,73.61,73.63,47000.0,68.6375,68.6934,68.6282,68.6468,47000.0
2013-11-05 13:35:00,73.63,73.72,73.59,73.59,43000.0,68.6468,68.7307,68.6095,68.6095,43000.0
2013-11-05 13:40:00,73.59,73.61,73.56,73.61,27000.0,68.6095,68.6282,68.5815,68.6282,27000.0
2013-11-05 13:45:00,73.61,73.69,73.61,73.66,38000.0,68.6282,68.7027,68.6282,68.6748,38000.0
2013-11-05 13:50:00,73.66,73.7,73.62,73.67,42000.0,68.6748,68.7121,68.6375,68.6841,42000.0
2013-11-05 13:55:00,73.66,73.72,73.62,73.63,31000.0,68.6748,68.7307,68.6375,68.6468,31000.0
2013-11-05 14:00:00,73.68,73.74,73.62,73.7,44000.0,68.6934,68.7494,68.6375,68.7121,44000.0
2013-11-05 14:05:00,73.7,73.72,73.65,73.72,22000.0,68.7121,68.7307,68.6654,68.7307,22000.0
2013-11-05 14:10:00,73.7,73.77,73.68,73.74,113000.0,68.7121,68.7773,68.6934,68.7494,113000.0
2013-11-05 14:15:00,73.77,73.77,73.7,73.72,35000.0,68.7773,68.7773,68.7121,68.7307,35000.0
2013-11-05 14:20:00,73.74,73.78,73.72,73.77,84000.0,68.7494,68.7867,68.7307,68.7773,84000.0
2013-11-05 14:25:00,73.77,73.78,73.73,73.74,66000.0,68.7773,68.7867,68.74,68.7494,66000.0
2013-11-05 14:30:00,73.77,73.79,73.72,73.76,58000.0,68.7773,68.796,68.7307,68.768,58000.0
2013-11-05 14:35:00,73.77,73.8,73.74,73.8,28000.0,68.7773,68.8053,68.7494,68.8053,28000.0
2013-11-05 14:40:00,73.8,73.82,73.77,73.82,23000.0,68.8053,68.8239,68.7773,68.8239,23000.0
2013-11-05 14:45:00,73.81,73.81,73.67,73.72,76000.0,68.8146,68.8146,68.6841,68.7307,76000.0
2013-11-05 14:50:00,73.72,73.76,73.71,73.76,31000.0,68.7307,68.768,68.7214,68.768,31000.0
2013-11-05 14:55:00,73.72,73.76,73.68,73.76,34000.0,68.7307,68.768,68.6934,68.768,34000.0
2013-11-05 15:00:00,73.74,73.74,73.69,73.69,42000.0,68.7494,68.7494,68.7027,68.7027,42000.0
2013-11-05 15:05:00,73.69,73.71,73.67,73.7,45000.0,68.7027,68.7214,68.6841,68.7121,45000.0
2013-11-05 15:10:00,73.71,73.73,73.62,73.62,69000.0,68.7214,68.74,68.6375,68.6375,69000.0
2013-11-05 15:15:00,73.64,73.66,73.56,73.56,89000.0,68.6561,68.6748,68.5815,68.5815,89000.0
2013-11-05 15:20:00,73.57,73.69,73.56,73.56,68000.0,68.5909,68.7027,68.5815,68.5815,68000.0
2013-11-05 15:25:00,73.56,73.66,73.56,73.63,36000.0,68.5815,68.6748,68.5815,68.6468,36000.0
2013-11-05 15:30:00,73.63,73.68,73.59,73.59,69000.0,68.6468,68.6934,68.6095,68.6095,69000.0
2013-11-05 15:35:00,73.61,73.68,73.6,73.64,120000.0,68.6282,68.6934,68.6188,68.6561,120000.0
2013-11-05 15:40:00,73.65,73.69,73.64,73.64,79000.0,68.6654,68.7027,68.6561,68.6561,79000.0
2013-11-05 15:45:00,73.66,73.71,73.63,73.66,89000.0,68.6748,68.7214,68.6468,68.6748,89000.0
2013-11-05 15:50:00,73.64,73.71,73.63,73.66,115000.0,68.6561,68.7214,68.6468,68.6748,115000.0
2013-11-05 15:55:00,73.67,73.69,73.54,73.63,280000.0,68.6841,68.7027,68.5629,68.6468,280000.0
2013-11-06 09:30:00,73.8,73.84,73.68,73.72,200000.0,68.8053,68.8426,68.6934,68.7307,200000.0
2013-11-06 09:35:00,73.73,73.76,73.66,73.71,60000.0,68.74,68.768,68.6748,68.7214,60000.0
2013-11-06 09:40:00,73.71,73.71,73.52,73.52,48000.0,68.7214,68.7214,68.5442,68.5442,48000.0
2013-11-06 09:45:00,73.53,73.69,73.45,73.65,94000.0,68.5536,68.7027,68.479,68.6654,94000.0
2013-11-06 09:50:00,73.68,73.82,73.66,73.74,111000.0,68.6934,68.8239,68.6748,68.7494,111000.0
2013-11-06 09:55:00,73.74,73.83,73.69,73.69,78000.0,68.7494,68.8333,68.7027,68.7027,78000.0
2013-11-06 10:00:00,73.7,73.74,73.62,73.62,139000.0,68.7121,68.7494,68.6375,68.6375,139000.0
2013-11-06 10:05:00,73.62,73.7,73.55,73.65,178000.0,68.6375,68.7121,68.5722,68.6654,178000.0
2013-11-06 10:10:00,73.65,73.65,73.46,73.52,132000.0,68.6654,68.6654,68.4883,68.5442,132000.0
2013-11-06 10:15:00,73.51,73.52,73.37,73.39,70000.0,68.5349,68.5442,68.4044,68.423,70000.0
2013-11-06 10:20:00,73.39,73.41,73.35,73.38,52000.0,68.423,68.4417,68.3858,68.4137,52000.0
2013-11-06 10:25:00,73.37,73.41,73.13,73.19,93000.0,68.4044,68.4417,68.1806,68.2366,93000.0
2013-11-06 10:30:00,73.17,73.27,73.14,73.16,92000.0,68.2179,68.3112,68.19,68.2086,92000.0
2013-11-06 10:35:00,73.11,73.16,73.05,73.07,86000.0,68.162,68.2086,68.1061,68.1247,86000.0
2013-11-06 10:40:00,73.06,73.16,73.01,73.16,59000.0,68.1154,68.2086,68.0688,68.2086,59000.0
2013-11-06 10:45:00,73.12,73.37,73.12,73.27,63000.0,68.1713,68.4044,68.1713,68.3112,63000.0
2013-11-06 10:50:00,73.25,73.31,73.22,73.23,38000.0,68.2925,68.3485,68.2646,68.2739,38000.0
2013-11-06 10:55:00,73.18,73.19,73.06,73.09,33000.0,68.2273,68.2366,68.1154,68.1433,33000.0
2013-11-06 11:00:00,73.05,73.16,73.03,73.16,48000.0,68.1061,68.2086,68.0874,68.2086,48000.0
2013-11-06 11:05:00,73.12,73.16,73.06,73.08,30000.0,68.1713,68.2086,68.1154,68.134,30000.0
2013-11-06 11:10:00,73.13,73.28,73.12,73.28,28000.0,68.1806,68.3205,68.1713,68.3205,28000.0
2013-11-06 11:15:00,73.27,73.36,73.27,73.33,25000.0,68.3112,68.3951,68.3112,68.3671,25000.0
2013-11-06 11:20:00,73.32,73.4,73.32,73.4,32000.0,68.3578,68.4324,68.3578,68.4324,32000.0
2013-11-06 11:25:00,73.4,73.4,73.28,73.32,36000.0,68.4324,68.4324,68.3205,68.3578,36000.0
2013-11-06 11:30:00,73.31,73.35,73.25,73.25,37000.0,68.3485,68.3858,68.2925,68.2925,37000.0
2013-11-06 11:35:00,73.24,73.3,73.23,73.24,31000.0,68.2832,68.3391,68.2739,68.2832,31000.0
2013-11-06 11:40:00,73.23,73.23,73.19,73.22,6000.0,68.2739,68.2739,68.2366,68.2646,6000.0
2013-11-06 11:45:00,73.21,73.23,73.19,73.22,29000.0,68.2552,68.2739,68.2366,68.2646,29000.0
2013-11-06 11:50:00,73.25,73.34,73.22,73.33,55000.0,68.2925,68.3764,68.2646,68.3671,55000.0
2013-11-06 11:55:00,73.34,73.34,73.3,73.3,8000.0,68.3764,68.3764,68.3391,68.3391,8000.0
2013-11-06 12:00:00,73.3,73.31,73.3,73.31,8000.0,68.3391,68.3485,68.3391,68.3485,8000.0
2013-11-06 12:05:00,73.27,73.3,73.22,73.25,29000.0,68.3112,68.3391,68.2646,68.2925,29000.0
2013-11-06 12:10:00,73.25,73.25,73.21,73.24,22000.0,68.2925,68.2925,68.2552,68.2832,22000.0
2013-11-06 12:15:00,73.23,73.26,73.18,73.2,34000.0,68.2739,68.3018,68.2273,68.2459,34000.0
2013-11-06 12:20:00,73.29,73.3,73.25,73.25,11000.0,68.3298,68.3391,68.2925,68.2925,11000.0
2013-11-06 12:25:00,73.26,73.26,73.2,73.2,36000.0,68.3018,68.3018,68.2459,68.2459,36000.0
2013-11-06 12:30:00,73.19,73.22,73.17,73.2,31000.0,68.2366,68.2646,68.2179,68.2459,31000.0
2013-11-06 12:35:00,73.2,73.31,73.2,73.25,42000.0,68.2459,68.3485,68.2459,68.2925,42000.0
2013-11-06 12:40:00,73.27,73.27,73.2,73.22,21000.0,68.3112,68.3112,68.2459,68.2646,21000.0
2013-11-06 12:45:00,73.22,73.31,73.22,73.28,52000.0,68.2646,68.3485,68.2646,68.3205,52000.0
2013-11-06 12:50:00,73.27,73.3,73.24,73.26,25000.0,68.3112,68.3391,68.2832,68.3018,25000.0
2013-11-06 12:55:00,73.26,73.29,73.2,73.2,24000.0,68.3018,68.3298,68.2459,68.2459,24000.0
2013-11-06 13:00:00,73.22,73.3,73.17,73.26,64000.0,68.2646,68.3391,68.2179,68.3018,64000.0
2013-11-06 13:05:00,73.26,73.26,73.23,73.23,11000.0,68.3018,68.3018,68.2739,68.2739,11000.0
2013-11-06 13:10:00,73.23,73.28,73.22,73.23,61000.0,68.2739,68.3205,68.2646,68.2739,61000.0
2013-11-06 13:15:00,73.23,73.24,73.21,73.23,10000.0,68.2739,68.2832,68.2552,68.2739,10000.0
2013-11-06 13:20:00,73.23,73.24,73.18,73.24,58000.0,68.2739,68.2832,68.2273,68.2832,58000.0
2013-11-06 13:25:00,73.22,73.37,73.22,73.33,71000.0,68.2646,68.4044,68.2646,68.3671,71000.0
2013-11-06 13:30:00,73.36,73.44,73.35,73.4,59000.0,68.3951,68.4697,68.3858,68.4324,59000.0
2013-11-06 13:35:00,73.37,73.37,73.35,73.36,4000.0,68.4044,68.4044,68.3858,68.3951,4000.0
2013-11-06 13:40:00,73.36,73.42,73.33,73.42,64000.0,68.3951,68.451,68.3671,68.451,64000.0
2013-11-06 13:45:00,73.42,73.42,73.33,73.33,31000.0,68.451,68.451,68.3671,68.3671,31000.0
2013-11-06 13:50:00,73.36,73.39,73.34,73.35,32000.0,68.3951,68.423,68.3764,68.3858,32000.0
2013-11-06 13:55:00,73.33,73.36,73.28,73.36,35000.0,68.3671,68.3951,68.3205,68.3951,35000.0
2013-11-06 14:00:00,73.37,73.37,73.3,73.3,49000.0,68.4044,68.4044,68.3391,68.3391,49000.0
2013-11-06 14:05:00,73.32,73.33,73.26,73.26,19000.0,68.3578,68.3671,68.3018,68.3018,19000.0
2013-11-06 14:10:00,73.29,73.36,73.29,73.36,40000.0,68.3298,68.3951,68.3298,68.3951,40000.0
2013-11-06 14:15:00,73.36,73.39,73.33,73.39,81000.0,68.3951,68.423,68.3671,68.423,81000.0
2013-11-06 14:20:00,73.4,73.42,73.35,73.41,28000.0,68.4324,68.451,68.3858,68.4417,28000.0
2013-11-06 14:25:00,73.39,73.47,73.37,73.44,50000.0,68.423,68.4976,68.4044,68.4697,50000.0
2013-11-06 14:30:00,73.45,73.57,73.44,73.55,101000.0,68.479,68.5909,68.4697,68.5722,101000.0
2013-11-06 14:35:00,73.56,73.56,73.52,73.53,19000.0,68.5815,68.5815,68.5442,68.5536,19000.0
2013-11-06 14:40:00,73.5,73.58,73.47,73.56,81000.0,68.5256,68.6002,68.4976,68.5815,81000.0
2013-11-06 14:45:00,73.55,73.58,73.45,73.47,63000.0,68.5722,68.6002,68.479,68.4976,63000.0
2013-11-06 14:50:00,73.45,73.5,73.43,73.43,22000.0,68.479,68.5256,68.4603,68.4603,22000.0
2013-11-06 14:55:00,73.43,73.44,73.4,73.42,20000.0,68.4603,68.4697,68.4324,68.451,20000.0
2013-11-06 15:00:00,73.42,73.44,73.38,73.38,25000.0,68.451,68.4697,68.4137,68.4137,25000.0
2013-11-06 15:05:00,73.39,73.45,73.39,73.42,39000.0,68.423,68.479,68.423,68.451,39000.0
2013-11-06 15:10:00,73.41,73.41,73.36,73.36,27000.0,68.4417,68.4417,68.3951,68.3951,27000.0
2013-11-06 15:15:00,73.37,73.38,73.3,73.38,41000.0,68.4044,68.4137,68.3391,68.4137,41000.0
2013-11-06 15:20:00,73.36,73.5,73.34,73.42,54000.0,68.3951,68.5256,68.3764,68.451,54000.0
2013-11-06 15:25:00,73.42,73.47,73.35,73.35,39000.0,68.451,68.4976,68.3858,68.3858,39000.0
2013-11-06 15:30:00,73.35,73.4,73.3,73.34,52000.0,68.3858,68.4324,68.3391,68.3764,52000.0
2013-11-06 15:35:00,73.34,73.38,73.3,73.36,57000.0,68.3764,68.4137,68.3391,68.3951,57000.0
2013-11-06 15:40:00,73.38,73.42,73.35,73.37,50000.0,68.4137,68.451,68.3858,68.4044,50000.0
2013-11-06 15:45:00,73.39,73.42,73.36,73.4,157000.0,68.423,68.451,68.3951,68.4324,157000.0
2013-11-06 15:50:00,73.39,73.52,73.38,73.49,130000.0,68.423,68.5442,68.4137,68.5163,130000.0
2013-11-06 15:55:00,73.48,73.52,73.34,73.39,290000.0,68.507,68.5442,68.3764,68.423,290000.0
2013-11-07 09:30:00,73.74,73.76,73.42,73.51,109000.0,68.7494,68.768,68.451,68.5349,109000.0
2013-11-07 09:35:00,73.65,73.65,73.5,73.57,22000.0,68.6654,68.6654,68.5256,68.5909,22000.0
2013-11-07 09:40:00,73.58,73.65,73.47,73.63,40000.0,68.6002,68.6654,68.4976,68.6468,40000.0
2013-11-07 09:45:00,73.63,73.63,73.48,73.5,21000.0,68.6468,68.6468,68.507,68.5256,21000.0
2013-11-07 09:50:00,73.48,73.48,73.19,73.32,81000.0,68.507,68.507,68.2366,68.3578,81000.0
2013-11-07 09:55:00,73.26,73.31,73.11,73.21,22000.0,68.3018,68.3485,68.162,68.2552,22000.0
2013-11-07 10:00:00,73.14,73.36,73.12,73.31,75000.0,68.19,68.3951,68.1713,68.3485,75000.0
2013-11-07 10:05:00,73.31,73.31,73.14,73.14,57000.0,68.3485,68.3485,68.19,68.19,57000.0
2013-11-07 10:10:00,73.11,73.15,72.89,72.96,77000.0,68.162,68.1993,67.9569,68.0221,77000.0
2013-11-07 10:15:00,72.95,73.09,72.87,72.87,80000.0,68.0128,68.1433,67.9382,67.9382,80000.0
2013-11-07 10:20:00,72.87,72.94,72.73,72.85,161000.0,67.9382,68.0035,67.8077,67.9196,161000.0
2013-11-07 10:25:00,72.85,73.03,72.83,72.96,54000.0,67.9196,68.0874,67.9009,68.0221,54000.0
2013-11-07 10:30:00,72.95,72.95,72.75,72.75,31000.0,68.0128,68.0128,67.8264,67.8264,31000.0
2013-11-07 10:35:00,72.71,72.76,72.61,72.66,78000.0,67.7891,67.8357,67.6958,67.7425,78000.0
2013-11-07 10:40:00,72.66,72.71,72.61,72.71,102000.0,67.7425,67.7891,67.6958,67.7891,102000.0
2013-11-07 10:45:00,72.71,72.71,72.63,72.66,31000.0,67.7891,67.7891,67.7145,67.7425,31000.0
2013-11-07 10:50:00,72.7,72.74,72.62,72.71,80000.0,67.7797,67.817,67.7052,67.7891,80000.0
2013-11-07 10:55:00,72.71,72.74,72.6,72.7,70000.0,67.7891,67.817,67.6865,67.7797,70000.0
2013-11-07 11:00:00,72.67,72.71,72.63,72.7,30000.0,67.7518,67.7891,67.7145,67.7797,30000.0
2013-11-07 11:05:00,72.7,72.78,72.67,72.7,95000.0,67.7797,67.8543,67.7518,67.7797,95000.0
2013-11-07 11:10:00,72.7,72.72,72.62,72.64,48000.0,67.7797,67.7984,67.7052,67.7238,48000.0
2013-11-07 11:15:00,72.64,72.68,72.58,72.58,66000.0,67.7238,67.7611,67.6679,67.6679,66000.0
2013-11-07 11:20:00,72.57,72.64,72.52,72.57,57000.0,67.6585,67.7238,67.6119,67.6585,57000.0
2013-11-07 11:25:00,72.56,72.56,72.38,72.4,121000.0,67.6492,67.6492,67.4814,67.5,121000.0
2013-11-07 11:30:00,72.41,72.5,72.34,72.49,80000.0,67.5094,67.5933,67.4441,67.584,80000.0
2013-11-07 11:35:00,72.47,72.48,72.37,72.37,54000.0,67.5653,67.5746,67.4721,67.4721,54000.0
2013-11-07 11:40:00,72.37,72.37,72.3,72.32,136000.0,67.4721,67.4721,67.4068,67.4255,136000.0
2013-11-07 11:45:00,72.37,72.38,72.32,72.33,38000.0,67.4721,67.4814,67.4255,67.4348,38000.0
2013-11-07 11:50:00,72.35,72.46,72.34,72.45,299000.0,67.4534,67.556,67.4441,67.5467,299000.0
2013-11-07 11:55:00,72.43,72.54,72.43,72.53,14000.0,67.528,67.6306,67.528,67.6212,14000.0
2013-11-07 12:00:00,72.55,72.69,72.55,72.69,36000.0,67.6399,67.7704,67.6399,67.7704,36000.0
2013-11-07 12:05:00,72.69,72.75,72.67,72.67,28000.0,67.7704,67.8264,67.7518,67.7518,28000.0
2013-11-07 12:10:00,72.72,72.73,72.67,72.69,15000.0,67.7984,67.8077,67.7518,67.7704,15000.0
2013-11-07 12:15:00,72.77,72.77,72.59,72.59,33000.0,67.845,67.845,67.6772,67.6772,33000.0
2013-11-07 12:20:00,72.7,72.7,72.59,72.64,13000.0,67.7797,67.7797,67.6772,67.7238,13000.0
2013-11-07 12:25:00,72.62,72.71,72.62,72.71,4000.0,67.7052,67.7891,67.7052,67.7891,4000.0
2013-11-07 12:30:00,72.71,72.71,72.65,72.68,25000.0,67.7891,67.7891,67.7331,67.7611,25000.0
2013-11-07 12:35:00,72.59,72.64,72.5,72.64,23000.0,67.6772,67.7238,67.5933,67.7238,23000.0
2013-11-07 12:40:00,72.64,72.64,72.61,72.62,7000.0,67.7238,67.7238,67.6958,67.7052,7000.0
2013-11-07 12:45:00,72.73,72.73,72.69,72.69,5000.0,67.8077,67.8077,67.7704,67.7704,5000.0
2013-11-07 12:50:00,72.63,72.64,72.61,72.64,7000.0,67.7145,67.7238,67.6958,67.7238,7000.0
2013-11-07 12:55:00,72.58,72.61,72.53,72.54,30000.0,67.6679,67.6958,67.6212,67.6306,30000.0
2013-11-07 13:00:00,72.57,72.66,72.57,72.58,30000.0,67.6585,67.7425,67.6585,67.6679,30000.0
2013-11-07 13:05:00,72.53,72.59,72.52,72.52,8000.0,67.6212,67.6772,67.6119,67.6119,8000.0
2013-11-07 13:10:00,72.54,72.56,72.54,72.56,5000.0,67.6306,67.6492,67.6306,67.6492,5000.0
2013-11-07 13:15:00,72.57,72.59,72.51,72.59,18000.0,67.6585,67.6772,67.6026,67.6772,18000.0
2013-11-07 13:20:00,72.57,72.63,72.51,72.51,28000.0,67.6585,67.7145,67.6026,67.6026,28000.0
2013-11-07 13:25:00,72.54,72.56,72.46,72.47,11000.0,67.6306,67.6492,67.556,67.5653,11000.0
2013-11-07 13:30:00,72.47,72.49,72.38,72.44,43000.0,67.5653,67.584,67.4814,67.5373,43000.0
2013-11-07 13:35:00,72.37,72.44,72.32,72.44,29000.0,67.4721,67.5373,67.4255,67.5373,29000.0
2013-11-07 13:40:00,72.44,72.53,72.44,72.53,84000.0,67.5373,67.6212,67.5373,67.6212,84000.0
2013-11-07 13:45:00,72.48,72.48,72.39,72.39,36000.0,67.5746,67.5746,67.4907,67.4907,36000.0
2013-11-07 13:50:00,72.46,72.5,72.4,72.41,33000.0,67.556,67.5933,67.5,67.5094,33000.0
2013-11-07 13:55:00,72.45,72.49,72.45,72.47,7000.0,67.5467,67.584,67.5467,67.5653,7000.0
2013-11-07 14:00:00,72.42,72.42,72.25,72.25,67000.0,67.5187,67.5187,67.3602,67.3602,67000.0
2013-11-07 14:05:00,72.3,72.39,72.3,72.3,23000.0,67.4068,67.4907,67.4068,67.4068,23000.0
2013-11-07 14:10:00,72.3,72.35,72.26,72.3,37000.0,67.4068,67.4534,67.3695,67.4068,37000.0
2013-11-07 14:15:00,72.3,72.35,72.28,72.3,35000.0,67.4068,67.4534,67.3882,67.4068,35000.0
2013-11-07 14:20:00,72.32,72.35,72.27,72.29,32000.0,67.4255,67.4534,67.3788,67.3975,32000.0
2013-11-07 14:25:00,72.31,72.31,72.27,72.31,22000.0,67.4161,67.4161,67.3788,67.4161,22000.0
2013-11-07 14:30:00,72.28,72.32,72.18,72.26,47000.0,67.3882,67.4255,67.2949,67.3695,47000.0
2013-11-07 14:35:00,72.23,72.32,72.23,72.29,27000.0,67.3416,67.4255,67.3416,67.3975,27000.0
2013-11-07 14:40:00,72.32,72.32,72.21,72.28,29000.0,67.4255,67.4255,67.3229,67.3882,29000.0
2013-11-07 14:45:00,72.28,72.28,72.22,72.25,12000.0,67.3882,67.3882,67.3322,67.3602,12000.0
2013-11-07 14:50:00,72.25,72.29,72.23,72.26,33000.0,67.3602,67.3975,67.3416,67.3695,33000.0
2013-11-07 14:55:00,72.26,72.31,72.25,72.27,50000.0,67.3695,67.4161,67.3602,67.3788,50000.0
2013-11-07 15:00:00,72.25,72.29,72.19,72.2,34000.0,67.3602,67.3975,67.3043,67.3136,34000.0
2013-11-07 15:05:00,72.16,72.28,72.16,72.16,74000.0,67.2763,67.3882,67.2763,67.2763,74000.0
2013-11-07 15:10:00,72.16,72.2,72.13,72.14,56000.0,67.2763,67.3136,67.2483,67.2576,56000.0
2013-11-07 15:15:00,72.11,72.16,72.08,72.1,18000.0,67.2297,67.2763,67.2017,67.2204,18000.0
2013-11-07 15:20:00,72.09,72.22,72.08,72.13,51000.0,67.211,67.3322,67.2017,67.2483,51000.0
2013-11-07 15:25:00,72.13,72.17,72.06,72.06,56000.0,67.2483,67.2856,67.1831,67.1831,56000.0
2013-11-07 15:30:00,72.05,72.15,72.02,72.07,122000.0,67.1737,67.267,67.1458,67.1924,122000.0
2013-11-07 15:35:00,72.06,72.13,72.0,72.09,65000.0,67.1831,67.2483,67.1271,67.211,65000.0
2013-11-07 15:40:00,72.09,72.13,72.02,72.05,92000.0,67.211,67.2483,67.1458,67.1737,92000.0
2013-11-07 15:45:00,72.06,72.08,72.0,72.01,95000.0,67.1831,67.2017,67.1271,67.1364,95000.0
2013-11-07 15:50:00,72.01,72.1,71.96,72.03,162000.0,67.1364,67.2204,67.0898,67.1551,162000.0
2013-11-07 15:55:00,72.05,72.18,72.05,72.13,326000.0,67.1737,67.2949,67.1737,67.2483,326000.0
2013-11-08 09:30:00,72.05,72.75,72.05,72.67,212000.0,67.1737,67.8264,67.1737,67.7518,212000.0
2013-11-08 09:35:00,72.73,72.87,72.54,72.54,93000.0,67.8077,67.9382,67.6306,67.6306,93000.0
2013-11-08 09:40:00,72.61,72.98,72.57,72.93,180000.0,67.6958,68.0408,67.6585,67.9942,180000.0
2013-11-08 09:45:00,72.98,73.02,72.79,72.82,124000.0,68.0408,68.0781,67.8637,67.8916,124000.0
2013-11-08 09:50:00,72.89,72.9,72.66,72.67,50000.0,67.9569,67.9662,67.7425,67.7518,50000.0
2013-11-08 09:55:00,72.6,72.61,72.49,72.55,89000.0,67.6865,67.6958,67.584,67.6399,89000.0
2013-11-08 10:00:00,72.55,72.65,72.55,72.65,40000.0,67.6399,67.7331,67.6399,67.7331,40000.0
2013-11-08 10:05:00,72.57,72.79,72.56,72.75,58000.0,67.6585,67.8637,67.6492,67.8264,58000.0
2013-11-08 10:10:00,72.79,72.89,72.72,72.81,53000.0,67.8637,67.9569,67.7984,67.8823,53000.0
2013-11-08 10:15:00,72.79,72.97,72.79,72.91,16000.0,67.8637,68.0315,67.8637,67.9755,16000.0
2013-11-08 10:20:00,73.0,73.0,72.88,72.91,30000.0,68.0594,68.0594,67.9476,67.9755,30000.0
2013-11-08 10:25:00,72.95,72.95,72.74,72.74,45000.0,68.0128,68.0128,67.817,67.817,45000.0
2013-11-08 10:30:00,72.74,72.98,72.74,72.97,61000.0,67.817,68.0408,67.817,68.0315,61000.0
2013-11-08 10:35:00,72.98,72.98,72.87,72.92,14000.0,68.0408,68.0408,67.9382,67.9849,14000.0
2013-11-08 10:40:00,72.9,72.93,72.86,72.87,32000.0,67.9662,67.9942,67.9289,67.9382,32000.0
2013-11-08 10:45:00,72.86,72.95,72.86,72.87,33000.0,67.9289,68.0128,67.9289,67.9382,33000.0
2013-11-08 10:50:00,72.87,72.95,72.72,72.74,57000.0,67.9382,68.0128,67.7984,67.817,57000.0
2013-11-08 10:55:00,72.78,72.83,72.77,72.82,17000.0,67.8543,67.9009,67.845,67.8916,17000.0
2013-11-08 11:00:00,72.83,72.9,72.75,72.77,43000.0,67.9009,67.9662,67.8264,67.845,43000.0
2013-11-08 11:05:00,72.78,72.81,72.74,72.8,19000.0,67.8543,67.8823,67.817,67.873,19000.0
2013-11-08 11:10:00,72.84,72.92,72.84,72.89,24000.0,67.9103,67.9849,67.9103,67.9569,24000.0
2013-11-08 11:15:00,72.85,72.94,72.79,72.91,37000.0,67.9196,68.0035,67.8637,67.9755,37000.0
2013-11-08 11:20:00,72.95,72.96,72.84,72.88,28000.0,68.0128,68.0221,67.9103,67.9476,28000.0
2013-11-08 11:25:00,72.9,72.99,72.9,72.96,22000.0,67.9662,68.0501,67.9662,68.0221,22000.0
2013-11-08 11:30:00,72.97,73.0,72.92,72.93,44000.0,68.0315,68.0594,67.9849,67.9942,44000.0
2013-11-08 11:35:00,72.96,73.06,72.96,73.05,27000.0,68.0221,68.1154,68.0221,68.1061,27000.0
2013-11-08 11:40:00,73.01,73.04,72.91,72.91,19000.0,68.0688,68.0967,67.9755,67.9755,19000.0
2013-11-08 11:45:00,72.91,72.91,72.81,72.88,24000.0,67.9755,67.9755,67.8823,67.9476,24000.0
2013-11-08 11:50:00,72.89,73.1,72.89,73.1,75000.0,67.9569,68.1527,67.9569,68.1527,75000.0
2013-11-08 11:55:00,73.05,73.14,73.02,73.05,144000.0,68.1061,68.19,68.0781,68.1061,144000.0
2013-11-08 12:00:00,73.04,73.2,73.04,73.19,62000.0,68.0967,68.2459,68.0967,68.2366,62000.0
2013-11-08 12:05:00,73.2,73.23,73.17,73.2,29000.0,68.2459,68.2739,68.2179,68.2459,29000.0
2013-11-08 12:10:00,73.18,73.24,73.18,73.2,26000.0,68.2273,68.2832,68.2273,68.2459,26000.0
2013-11-08 12:15:00,73.18,73.21,73.17,73.17,29000.0,68.2273,68.2552,68.2179,68.2179,29000.0
2013-11-08 12:20:00,73.18,73.23,73.16,73.16,24000.0,68.2273,68.2739,68.2086,68.2086,24000.0
2013-11-08 12:25:00,73.17,73.24,73.17,73.23,29000.0,68.2179,68.2832,68.2179,68.2739,29000.0
2013-11-08 12:30:00,73.24,73.24,73.21,73.22,19000.0,68.2832,68.2832,68.2552,68.2646,19000.0
2013-11-08 12:35:00,73.17,73.24,73.17,73.21,18000.0,68.2179,68.2832,68.2179,68.2552,18000.0
2013-11-08 12:40:00,73.24,73.24,73.22,73.22,13000.0,68.2832,68.2832,68.2646,68.2646,13000.0
2013-11-08 12:45:00,73.2,73.21,73.14,73.14,26000.0,68.2459,68.2552,68.19,68.19,26000.0
2013-11-08 12:50:00,73.16,73.16,73.05,73.05,18000.0,68.2086,68.2086,68.1061,68.1061,18000.0
2013-11-08 12:55:00,73.09,73.09,73.01,73.06,80000.0,68.1433,68.1433,68.0688,68.1154,80000.0
2013-11-08 13:00:00,73.06,73.06,73.05,73.05,9000.0,68.1154,68.1154,68.1061,68.1061,9000.0
2013-11-08 13:05:00,73.08,73.09,73.05,73.09,8000.0,68.134,68.1433,68.1061,68.1433,8000.0
2013-11-08 13:10:00,73.12,73.14,73.09,73.11,12000.0,68.1713,68.19,68.1433,68.162,12000.0
2013-11-08 13:15:00,73.13,73.13,73.04,73.09,28000.0,68.1806,68.1806,68.0967,68.1433,28000.0
2013-11-08 13:20:00,73.1,73.15,73.1,73.14,24000.0,68.1527,68.1993,68.1527,68.19,24000.0
2013-11-08 13:25:00,73.17,73.22,73.15,73.21,48000.0,68.2179,68.2646,68.1993,68.2552,48000.0
2013-11-08 13:30:00,73.21,73.21,73.16,73.16,5000.0,68.2552,68.2552,68.2086,68.2086,5000.0
2013-11-08 13:35:00,73.21,73.21,73.15,73.18,4000.0,68.2552,68.2552,68.1993,68.2273,4000.0
2013-11-08 13:40:00,73.22,73.23,73.18,73.18,14000.0,68.2646,68.2739,68.2273,68.2273,14000.0
2013-11-08 13:45:00,73.17,73.21,73.15,73.18,17000.0,68.2179,68.2552,68.1993,68.2273,17000.0
2013-11-08 13:50:00,73.19,73.19,72.97,72.97,41000.0,68.2366,68.2366,68.0315,68.0315,41000.0
2013-11-08 13:55:00,73.04,73.04,73.02,73.02,4000.0,68.0967,68.0967,68.0781,68.0781,4000.0
2013-11-08 14:00:00,73.05,73.17,73.05,73.17,15000.0,68.1061,68.2179,68.1061,68.2179,15000.0
2013-11-08 14:05:00,73.12,73.14,73.09,73.14,17000.0,68.1713,68.19,68.1433,68.19,17000.0
2013-11-08 14:10:00,73.12,73.12,73.11,73.11,4000.0,68.1713,68.1713,68.162,68.162,4000.0
2013-11-08 14:15:00,73.1,73.1,73.03,73.06,24000.0,68.1527,68.1527,68.0874,68.1154,24000.0
2013-11-08 14:20:00,73.11,73.16,73.11,73.15,37000.0,68.162,68.2086,68.162,68.1993,37000.0
2013-11-08 14:25:00,73.16,73.16,73.11,73.13,14000.0,68.2086,68.2086,68.162,68.1806,14000.0
2013-11-08 14:30:00,73.14,73.17,73.09,73.14,25000.0,68.19,68.2179,68.1433,68.19,25000.0
2013-11-08 14:35:00,73.1,73.18,73.1,73.14,21000.0,68.1527,68.2273,68.1527,68.19,21000.0
2013-11-08 14:40:00,73.14,73.18,73.1,73.11,11000.0,68.19,68.2273,68.1527,68.162,11000.0
2013-11-08 14:45:00,73.11,73.2,73.11,73.17,27000.0,68.162,68.2459,68.162,68.2179,27000.0
2013-11-08 14:50:00,73.16,73.2,73.16,73.19,16000.0,68.2086,68.2459,68.2086,68.2366,16000.0
2013-11-08 14:55:00,73.19,73.21,73.16,73.2,28000.0,68.2366,68.2552,68.2086,68.2459,28000.0
2013-11-08 15:00:00,73.17,73.17,73.13,73.13,9000.0,68.2179,68.2179,68.1806,68.1806,9000.0
2013-11-08 15:05:00,73.11,73.11,73.03,73.11,38000.0,68.162,68.162,68.0874,68.162,38000.0
2013-11-08 15:10:00,73.09,73.15,73.07,73.14,59000.0,68.1433,68.1993,68.1247,68.19,59000.0
2013-11-08 15:15:00,73.17,73.17,73.14,73.15,14000.0,68.2179,68.2179,68.19,68.1993,14000.0
2013-11-08 15:20:00,73.14,73.23,73.14,73.22,28000.0,68.19,68.2739,68.19,68.2646,28000.0
2013-11-08 15:25:00,73.22,73.25,73.18,73.2,61000.0,68.2646,68.2925,68.2273,68.2459,61000.0
2013-11-08 15:30:00,73.23,73.25,73.18,73.19,21000.0,68.2739,68.2925,68.2273,68.2366,21000.0
2013-11-08 15:35:00,73.22,73.29,73.22,73.25,41000.0,68.2646,68.3298,68.2646,68.2925,41000.0
2013-11-08 15:40:00,73.26,73.3,73.24,73.25,62000.0,68.3018,68.3391,68.2832,68.2925,62000.0
2013-11-08 15:45:00,73.25,73.33,73.21,73.33,103000.0,68.2925,68.3671,68.2552,68.3671,103000.0
2013-11-08 15:50:00,73.32,73.36,73.29,73.34,151000.0,68.3578,68.3951,68.3298,68.3764,151000.0
2013-11-08 15:55:00,73.32,73.45,73.31,73.44,555000.0,68.3578,68.479,68.3485,68.4697,555000.0
2013-11-11 09:30:00,73.41,73.44,73.22,73.22,116000.0,68.4417,68.4697,68.2646,68.2646,116000.0
2013-11-11 09:35:00,73.23,73.7,73.23,73.6,129000.0,68.2739,68.7121,68.2739,68.6188,129000.0
2013-11-11 09:40:00,73.61,73.8,73.6,73.75,129000.0,68.6282,68.8053,68.6188,68.7587,129000.0
2013-11-11 09:45:00,73.75,73.75,73.61,73.69,60000.0,68.7587,68.7587,68.6282,68.7027,60000.0
2013-11-11 09:50:00,73.71,73.85,73.66,73.82,62000.0,68.7214,68.8519,68.6748,68.8239,62000.0
2013-11-11 09:55:00,73.8,73.85,73.72,73.82,47000.0,68.8053,68.8519,68.7307,68.8239,47000.0
2013-11-11 10:00:00,73.77,73.8,73.73,73.74,23000.0,68.7773,68.8053,68.74,68.7494,23000.0
2013-11-11 10:05:00,73.8,73.86,73.76,73.84,164000.0,68.8053,68.8612,68.768,68.8426,164000.0
2013-11-11 10:10:00,73.86,73.9,73.8,73.9,102000.0,68.8612,68.8985,68.8053,68.8985,102000.0
2013-11-11 10:15:00,73.87,73.89,73.8,73.86,43000.0,68.8706,68.8892,68.8053,68.8612,43000.0
2013-11-11 10:20:00,73.8,73.91,73.8,73.91,37000.0,68.8053,68.9079,68.8053,68.9079,37000.0
2013-11-11 10:25:00,73.89,73.91,73.85,73.9,52000.0,68.8892,68.9079,68.8519,68.8985,52000.0
2013-11-11 10:30:00,73.9,73.97,73.87,73.89,123000.0,68.8985,68.9638,68.8706,68.8892,123000.0
2013-11-11 10:35:00,73.85,73.89,73.8,73.89,75000.0,68.8519,68.8892,68.8053,68.8892,75000.0
2013-11-11 10:40:00,73.86,73.95,73.8,73.91,166000.0,68.8612,68.9451,68.8053,68.9079,166000.0
2013-11-11 10:45:00,73.91,74.02,73.89,73.99,127000.0,68.9079,69.0104,68.8892,68.9824,127000.0
2013-11-11 10:50:00,74.02,74.12,74.0,74.09,53000.0,69.0104,69.1036,68.9918,69.0757,53000.0
2013-11-11 10:55:00,74.06,74.15,74.04,74.04,46000.0,69.0477,69.1316,69.0291,69.0291,46000.0
2013-11-11 11:00:00,74.05,74.1,73.96,73.97,77000.0,69.0384,69.085,68.9545,68.9638,77000.0
2013-11-11 11:05:00,73.96,74.03,73.9,74.0,52000.0,68.9545,69.0197,68.8985,68.9918,52000.0
2013-11-11 11:10:00,73.98,74.0,73.91,73.95,48000.0,68.9731,68.9918,68.9079,68.9451,48000.0
2013-11-11 11:15:00,73.95,74.2,73.94,74.17,381000.0,68.9451,69.1782,68.9358,69.1503,381000.0
2013-11-11 11:20:00,74.16,74.29,74.16,74.2,57000.0,69.1409,69.2621,69.1409,69.1782,57000.0
2013-11-11 11:25:00,74.15,74.3,74.15,74.24,39000.0,69.1316,69.2715,69.1316,69.2155,39000.0
2013-11-11 11:30:00,74.24,74.25,74.2,74.21,16000.0,69.2155,69.2248,69.1782,69.1875,16000.0
2013-11-11 11:35:00,74.21,74.23,74.18,74.2,20000.0,69.1875,69.2062,69.1596,69.1782,20000.0
2013-11-11 11:40:00,74.2,74.29,74.18,74.25,30000.0,69.1782,69.2621,69.1596,69.2248,30000.0
2013-11-11 11:45:00,74.22,74.28,74.22,74.24,20000.0,69.1969,69.2528,69.1969,69.2155,20000.0
2013-11-11 11:50:00,74.24,74.3,74.22,74.22,40000.0,69.2155,69.2715,69.1969,69.1969,40000.0
2013-11-11 11:55:00,74.23,74.25,74.2,74.25,30000.0,69.2062,69.2248,69.1782,69.2248,30000.0
2013-11-11 12:00:00,74.22,74.22,74.17,74.17,12000.0,69.1969,69.1969,69.1503,69.1503,12000.0
2013-11-11 12:05:00,74.2,74.24,74.18,74.19,16000.0,69.1782,69.2155,69.1596,69.1689,16000.0
2013-11-11 12:10:00,74.18,74.23,74.18,74.22,11000.0,69.1596,69.2062,69.1596,69.1969,11000.0
2013-11-11 12:15:00,74.27,74.27,74.23,74.25,15000.0,69.2435,69.2435,69.2062,69.2248,15000.0
2013-11-11 12:20:00,74.21,74.26,74.21,74.26,12000.0,69.1875,69.2342,69.1875,69.2342,12000.0
2013-11-11 12:25:00,74.24,74.27,74.22,74.22,26000.0,69.2155,69.2435,69.1969,69.1969,26000.0
2013-11-11 12:30:00,74.25,74.27,74.25,74.25,9000.0,69.2248,69.2435,69.2248,69.2248,9000.0
2013-11-11 12:35:00,74.24,74.24,74.2,74.23,15000.0,69.2155,69.2155,69.1782,69.2062,15000.0
2013-11-11 12:40:00,74.22,74.25,74.2,74.21,16000.0,69.1969,69.2248,69.1782,69.1875,16000.0
2013-11-11 12:45:00,74.24,74.27,74.22,74.25,43000.0,69.2155,69.2435,69.1969,69.2248,43000.0
2013-11-11 12:50:00,74.23,74.26,74.2,74.25,14000.0,69.2062,69.2342,69.1782,69.2248,14000.0
2013-11-11 12:55:00,74.23,74.3,74.23,74.3,34000.0,69.2062,69.2715,69.2062,69.2715,34000.0
2013-11-11 13:00:00,74.29,74.34,74.28,74.29,44000.0,69.2621,69.3088,69.2528,69.2621,44000.0
2013-11-11 13:05:00,74.27,74.34,74.26,74.34,9000.0,69.2435,69.3088,69.2342,69.3088,9000.0
2013-11-11 13:10:00,74.33,74.34,74.28,74.28,18000.0,69.2994,69.3088,69.2528,69.2528,18000.0
2013-11-11 13:15:00,74.26,74.32,74.26,74.3,14000.0,69.2342,69.2901,69.2342,69.2715,14000.0
2013-11-11 13:20:00,74.26,74.3,74.26,74.28,17000.0,69.2342,69.2715,69.2342,69.2528,17000.0
2013-11-11 13:25:00,74.28,74.31,74.25,74.26,47000.0,69.2528,69.2808,69.2248,69.2342,47000.0
2013-11-11 13:30:00,74.25,74.27,74.24,74.27,15000.0,69.2248,69.2435,69.2155,69.2435,15000.0
2013-11-11 13:35:00,74.27,74.27,74.27,74.27,0.0,69.2435,69.2435,69.2435,69.2435,0.0
2013-11-11 13:40:00,74.29,74.29,74.25,74.26,14000.0,69.2621,69.2621,69.2248,69.2342,14000.0
2013-11-11 13:45:00,74.28,74.29,74.25,74.27,15000.0,69.2528,69.2621,69.2248,69.2435,15000.0
2013-11-11 13:50:00,74.26,74.27,74.24,74.25,13000.0,69.2342,69.2435,69.2155,69.2248,13000.0
2013-11-11 13:55:00,74.26,74.28,74.24,74.28,13000.0,69.2342,69.2528,69.2155,69.2528,13000.0
2013-11-11 14:00:00,74.27,74.27,74.17,74.24,49000.0,69.2435,69.2435,69.1503,69.2155,49000.0
2013-11-11 14:05:00,74.23,74.23,74.15,74.19,13000.0,69.2062,69.2062,69.1316,69.1689,13000.0
2013-11-11 14:10:00,74.16,74.16,74.14,74.14,9000.0,69.1409,69.1409,69.1223,69.1223,9000.0
2013-11-11 14:15:00,74.14,74.15,74.12,74.15,17000.0,69.1223,69.1316,69.1036,69.1316,17000.0
2013-11-11 14:20:00,74.15,74.2,74.15,74.2,19000.0,69.1316,69.1782,69.1316,69.1782,19000.0
2013-11-11 14:25:00,74.19,74.21,74.19,74.21,23000.0,69.1689,69.1875,69.1689,69.1875,23000.0
2013-11-11 14:30:00,74.26,74.27,74.22,74.22,40000.0,69.2342,69.2435,69.1969,69.1969,40000.0
2013-11-11 14:35:00,74.22,74.23,74.22,74.22,10000.0,69.1969,69.2062,69.1969,69.1969,10000.0
2013-11-11 14:40:00,74.22,74.27,74.22,74.25,15000.0,69.1969,69.2435,69.1969,69.2248,15000.0
2013-11-11 14:45:00,74.28,74.28,74.17,74.24,64000.0,69.2528,69.2528,69.1503,69.2155,64000.0
2013-11-11 14:50:00,74.24,74.25,74.2,74.23,23000.0,69.2155,69.2248,69.1782,69.2062,23000.0
2013-11-11 14:55:00,74.24,74.25,74.2,74.24,12000.0,69.2155,69.2248,69.1782,69.2155,12000.0
2013-11-11 15:00:00,74.21,74.29,74.21,74.24,26000.0,69.1875,69.2621,69.1875,69.2155,26000.0
2013-11-11 15:05:00,74.25,74.3,74.23,74.23,49000.0,69.2248,69.2715,69.2062,69.2062,49000.0
2013-11-11 15:10:00,74.22,74.25,74.18,74.18,19000.0,69.1969,69.2248,69.1596,69.1596,19000.0
2013-11-11 15:15:00,74.19,74.2,74.12,74.15,22000.0,69.1689,69.1782,69.1036,69.1316,22000.0
2013-11-11 15:20:00,74.16,74.22,74.16,74.19,36000.0,69.1409,69.1969,69.1409,69.1689,36000.0
2013-11-11 15:25:00,74.22,74.25,74.19,74.19,25000.0,69.1969,69.2248,69.1689,69.1689,25000.0
2013-11-11 15:30:00,74.19,74.2,74.13,74.13,31000.0,69.1689,69.1782,69.113,69.113,31000.0
2013-11-11 15:35:00,74.13,74.17,74.12,74.17,48000.0,69.113,69.1503,69.1036,69.1503,48000.0
2013-11-11 15:40:00,74.16,74.16,74.09,74.09,89000.0,69.1409,69.1409,69.0757,69.0757,89000.0
2013-11-11 15:45:00,74.09,74.13,74.06,74.11,75000.0,69.0757,69.113,69.0477,69.0943,75000.0
2013-11-11 15:50:00,74.13,74.13,74.08,74.11,87000.0,69.113,69.113,69.0663,69.0943,87000.0
2013-11-11 15:55:00,74.11,74.13,74.1,74.12,121000.0,69.0943,69.113,69.085,69.1036,121000.0
2013-11-12 09:30:00,73.95,74.0,73.59,73.71,155000.0,68.9451,68.9918,68.6095,68.7214,155000.0
2013-11-12 09:35:00,73.8,73.89,73.63,73.75,67000.0,68.8053,68.8892,68.6468,68.7587,67000.0
2013-11-12 09:40:00,73.75,74.07,73.75,73.88,50000.0,68.7587,69.057,68.7587,68.8799,50000.0
2013-11-12 09:45:00,73.88,73.97,73.83,73.89,36000.0,68.8799,68.9638,68.8333,68.8892,36000.0
2013-11-12 09:50:00,73.89,74.05,73.87,73.92,46000.0,68.8892,69.0384,68.8706,68.9172,46000.0
2013-11-12 09:55:00,73.93,74.02,73.92,73.96,125000.0,68.9265,69.0104,68.9172,68.9545,125000.0
2013-11-12 10:00:00,73.95,73.99,73.79,73.9,59000.0,68.9451,68.9824,68.796,68.8985,59000.0
2013-11-12 10:05:00,73.91,73.91,73.72,73.74,37000.0,68.9079,68.9079,68.7307,68.7494,37000.0
2013-11-12 10:10:00,73.73,73.8,73.73,73.77,35000.0,68.74,68.8053,68.74,68.7773,35000.0
2013-11-12 10:15:00,73.76,73.87,73.7,73.83,30000.0,68.768,68.8706,68.7121,68.8333,30000.0
2013-11-12 10:20:00,73.88,73.95,73.79,73.82,38000.0,68.8799,68.9451,68.796,68.8239,38000.0
2013-11-12 10:25:00,73.86,73.89,73.6,73.74,171000.0,68.8612,68.8892,68.6188,68.7494,171000.0
2013-11-12 10:30:00,73.74,73.74,73.64,73.7,72000.0,68.7494,68.7494,68.6561,68.7121,72000.0
2013-11-12 10:35:00,73.7,73.72,73.67,73.68,35000.0,68.7121,68.7307,68.6841,68.6934,35000.0
2013-11-12 10:40:00,73.72,73.77,73.65,73.74,25000.0,68.7307,68.7773,68.6654,68.7494,25000.0
2013-11-12 10:45:00,73.74,73.83,73.73,73.76,49000.0,68.7494,68.8333,68.74,68.768,49000.0
2013-11-12 10:50:00,73.77,73.78,73.7,73.71,22000.0,68.7773,68.7867,68.7121,68.7214,22000.0
2013-11-12 10:55:00,73.73,73.74,73.59,73.59,20000.0,68.74,68.7494,68.6095,68.6095,20000.0
2013-11-12 11:00:00,73.55,73.67,73.55,73.59,62000.0,68.5722,68.6841,68.5722,68.6095,62000.0
2013-11-12 11:05:00,73.6,73.63,73.52,73.52,20000.0,68.6188,68.6468,68.5442,68.5442,20000.0
2013-11-12 11:10:00,73.54,73.58,73.5,73.5,38000.0,68.5629,68.6002,68.5256,68.5256,38000.0
2013-11-12 11:15:00,73.5,73.58,73.47,73.56,38000.0,68.5256,68.6002,68.4976,68.5815,38000.0
2013-11-12 11:20:00,73.57,73.58,73.47,73.51,40000.0,68.5909,68.6002,68.4976,68.5349,40000.0
2013-11-12 11:25:00,73.49,73.5,73.42,73.46,60000.0,68.5163,68.5256,68.451,68.4883,60000.0
2013-11-12 11:30:00,73.45,73.61,73.42,73.61,189000.0,68.479,68.6282,68.451,68.6282,189000.0
2013-11-12 11:35:00,73.55,73.58,73.43,73.44,18000.0,68.5722,68.6002,68.4603,68.4697,18000.0
2013-11-12 11:40:00,73.4,73.41,73.31,73.32,76000.0,68.4324,68.4417,68.3485,68.3578,76000.0
2013-11-12 11:45:00,73.33,73.37,73.15,73.2,102000.0,68.3671,68.4044,68.1993,68.2459,102000.0
2013-11-12 11:50:00,73.22,73.34,73.18,73.34,93000.0,68.2646,68.3764,68.2273,68.3764,93000.0
2013-11-12 11:55:00,73.34,73.41,73.34,73.39,50000.0,68.3764,68.4417,68.3764,68.423,50000.0
2013-11-12 12:00:00,73.43,73.51,73.42,73.45,251000.0,68.4603,68.5349,68.451,68.479,251000.0
2013-11-12 12:05:00,73.39,73.41,73.35,73.39,89000.0,68.423,68.4417,68.3858,68.423,89000.0
2013-11-12 12:10:00,73.32,73.41,73.32,73.4,15000.0,68.3578,68.4417,68.3578,68.4324,15000.0
2013-11-12 12:15:00,73.41,73.58,73.41,73.57,204000.0,68.4417,68.6002,68.4417,68.5909,204000.0
2013-11-12 12:20:00,73.58,73.59,73.34,73.45,170000.0,68.6002,68.6095,68.3764,68.479,170000.0
2013-11-12 12:25:00,73.42,73.43,73.36,73.38,46000.0,68.451,68.4603,68.3951,68.4137,46000.0
2013-11-12 12:30:00,73.39,73.46,73.32,73.46,162000.0,68.423,68.4883,68.3578,68.4883,162000.0
2013-11-12 12:35:00,73.42,73.63,73.37,73.57,134000.0,68.451,68.6468,68.4044,68.5909,134000.0
2013-11-12 12:40:00,73.55,73.57,73.54,73.55,12000.0,68.5722,68.5909,68.5629,68.5722,12000.0
2013-11-12 12:45:00,73.56,73.65,73.56,73.58,47000.0,68.5815,68.6654,68.5815,68.6002,47000.0
2013-11-12 12:50:00,73.61,73.73,73.61,73.62,28000.0,68.6282,68.74,68.6282,68.6375,28000.0
2013-11-12 12:55:00,73.62,73.7,73.61,73.67,37000.0,68.6375,68.7121,68.6282,68.6841,37000.0
2013-11-12 13:00:00,73.67,73.67,73.66,73.66,14000.0,68.6841,68.6841,68.6748,68.6748,14000.0
2013-11-12 13:05:00,73.65,73.65,73.65,73.65,7000.0,68.6654,68.6654,68.6654,68.6654,7000.0
2013-11-12 13:10:00,73.65,73.69,73.65,73.66,10000.0,68.6654,68.7027,68.6654,68.6748,10000.0
2013-11-12 13:15:00,73.66,73.66,73.63,73.65,15000.0,68.6748,68.6748,68.6468,68.6654,15000.0
2013-11-12 13:20:00,73.64,73.65,73.53,73.62,46000.0,68.6561,68.6654,68.5536,68.6375,46000.0
2013-11-12 13:25:00,73.65,73.69,73.6,73.6,18000.0,68.6654,68.7027,68.6188,68.6188,18000.0
2013-11-12 13:30:00,73.57,73.57,73.46,73.46,11000.0,68.5909,68.5909,68.4883,68.4883,11000.0
2013-11-12 13:35:00,73.43,73.44,73.38,73.4,48000.0,68.4603,68.4697,68.4137,68.4324,48000.0
2013-11-12 13:40:00,73.42,73.49,73.35,73.43,17000.0,68.451,68.5163,68.3858,68.4603,17000.0
2013-11-12 13:45:00,73.45,73.53,73.45,73.53,7000.0,68.479,68.5536,68.479,68.5536,7000.0
2013-11-12 13:50:00,73.55,73.7,73.55,73.7,61000.0,68.5722,68.7121,68.5722,68.7121,61000.0
2013-11-12 13:55:00,73.69,73.69,73.63,73.63,4000.0,68.7027,68.7027,68.6468,68.6468,4000.0
2013-11-12 14:00:00,73.63,73.63,73.6,73.6,4000.0,68.6468,68.6468,68.6188,68.6188,4000.0
2013-11-12 14:05:00,73.6,73.64,73.58,73.64,28000.0,68.6188,68.6561,68.6002,68.6561,28000.0
2013-11-12 14:10:00,73.64,73.64,73.64,73.64,0.0,68.6561,68.6561,68.6561,68.6561,0.0
2013-11-12 14:15:00,73.6,73.61,73.53,73.6,20000.0,68.6188,68.6282,68.5536,68.6188,20000.0
2013-11-12 14:20:00,73.6,73.63,73.58,73.6,15000.0,68.6188,68.6468,68.6002,68.6188,15000.0
2013-11-12 14:25:00,73.6,73.6,73.53,73.53,6000.0,68.6188,68.6188,68.5536,68.5536,6000.0
2013-11-12 14:30:00,73.52,73.57,73.51,73.51,20000.0,68.5442,68.5909,68.5349,68.5349,20000.0
2013-11-12 14:35:00,73.54,73.66,73.54,73.62,24000.0,68.5629,68.6748,68.5629,68.6375,24000.0
2013-11-12 14:40:00,73.61,73.66,73.59,73.64,20000.0,68.6282,68.6748,68.6095,68.6561,20000.0
2013-11-12 14:45:00,73.69,73.69,73.6,73.63,50000.0,68.7027,68.7027,68.6188,68.6468,50000.0
2013-11-12 14:50:00,73.64,73.66,73.57,73.57,27000.0,68.6561,68.6748,68.5909,68.5909,27000.0
2013-11-12 14:55:00,73.58,73.65,73.56,73.65,29000.0,68.6002,68.6654,68.5815,68.6654,29000.0
2013-11-12 15:00:00,73.66,73.7,73.64,73.67,41000.0,68.6748,68.7121,68.6561,68.6841,41000.0
2013-11-12 15:05:00,73.68,73.68,73.65,73.68,10000.0,68.6934,68.6934,68.6654,68.6934,10000.0
2013-11-12 15:10:00,73.66,73.69,73.63,73.64,49000.0,68.6748,68.7027,68.6468,68.6561,49000.0
2013-11-12 15:15:00,73.65,73.65,73.59,73.62,23000.0,68.6654,68.6654,68.6095,68.6375,23000.0
2013-11-12 15:20:00,73.62,73.64,73.53,73.55,40000.0,68.6375,68.6561,68.5536,68.5722,40000.0
2013-11-12 15:25:00,73.51,73.56,73.46,73.46,40000.0,68.5349,68.5815,68.4883,68.4883,40000.0
2013-11-12 15:30:00,73.49,73.7,73.49,73.67,106000.0,68.5163,68.7121,68.5163,68.6841,106000.0
2013-11-12 15:35:00,73.61,73.77,73.61,73.72,125000.0,68.6282,68.7773,68.6282,68.7307,125000.0
2013-11-12 15:40:00,73.71,73.74,73.69,73.69,22000.0,68.7214,68.7494,68.7027,68.7027,22000.0
2013-11-12 15:45:00,73.7,73.73,73.64,73.67,54000.0,68.7121,68.74,68.6561,68.6841,54000.0
2013-11-12 15:50:00,73.61,73.7,73.58,73.64,114000.0,68.6282,68.7121,68.6002,68.6561,114000.0
2013-11-12 15:55:00,73.63,73.76,73.63,73.71,142000.0,68.6468,68.768,68.6468,68.7214,142000.0
2013-11-13 09:30:00,73.5,73.58,73.3,73.48,82000.0,68.5256,68.6002,68.3391,68.507,82000.0
2013-11-13 09:35:00,73.5,73.6,73.4,73.59,50000.0,68.5256,68.6188,68.4324,68.6095,50000.0
2013-11-13 09:40:00,73.58,73.58,73.48,73.51,51000.0,68.6002,68.6002,68.507,68.5349,51000.0
2013-11-13 09:45:00,73.52,73.71,73.49,73.64,90000.0,68.5442,68.7214,68.5163,68.6561,90000.0
2013-11-13 09:50:00,73.6,73.6,73.42,73.46,46000.0,68.6188,68.6188,68.451,68.4883,46000.0
2013-11-13 09:55:00,73.46,73.59,73.42,73.49,44000.0,68.4883,68.6095,68.451,68.5163,44000.0
2013-11-13 10:00:00,73.57,73.75,73.54,73.55,114000.0,68.5909,68.7587,68.5629,68.5722,114000.0
2013-11-13 10:05:00,73.52,73.61,73.42,73.55,98000.0,68.5442,68.6282,68.451,68.5722,98000.0
2013-11-13 10:10:00,73.52,73.58,73.45,73.48,35000.0,68.5442,68.6002,68.479,68.507,35000.0
2013-11-13 10:15:00,73.52,73.53,73.44,73.49,68000.0,68.5442,68.5536,68.4697,68.5163,68000.0
2013-11-13 10:20:00,73.47,73.52,73.41,73.41,39000.0,68.4976,68.5442,68.4417,68.4417,39000.0
2013-11-13 10:25:00,73.48,73.54,73.43,73.54,41000.0,68.507,68.5629,68.4603,68.5629,41000.0
2013-11-13 10:30:00,73.53,73.53,73.43,73.44,63000.0,68.5536,68.5536,68.4603,68.4697,63000.0
2013-11-13 10:35:00,73.46,73.48,73.38,73.4,33000.0,68.4883,68.507,68.4137,68.4324,33000.0
2013-11-13 10:40:00,73.39,73.43,73.35,73.37,54000.0,68.423,68.4603,68.3858,68.4044,54000.0
2013-11-13 10:45:00,73.39,73.43,73.3,73.4,106000.0,68.423,68.4603,68.3391,68.4324,106000.0
2013-11-13 10:50:00,73.39,73.43,73.37,73.37,38000.0,68.423,68.4603,68.4044,68.4044,38000.0
2013-11-13 10:55:00,73.38,73.42,73.36,73.38,24000.0,68.4137,68.451,68.3951,68.4137,24000.0
2013-11-13 11:00:00,73.37,73.47,73.35,73.4,26000.0,68.4044,68.4976,68.3858,68.4324,26000.0
2013-11-13 11:05:00,73.41,73.45,73.33,73.45,52000.0,68.4417,68.479,68.3671,68.479,52000.0
2013-11-13 11:10:00,73.42,73.42,73.3,73.33,32000.0,68.451,68.451,68.3391,68.3671,32000.0
2013-11-13 11:15:00,73.37,73.37,73.28,73.3,41000.0,68.4044,68.4044,68.3205,68.3391,41000.0
2013-11-13 11:20:00,73.27,73.31,73.23,73.28,50000.0,68.3112,68.3485,68.2739,68.3205,50000.0
2013-11-13 11:25:00,73.29,73.39,73.29,73.36,20000.0,68.3298,68.423,68.3298,68.3951,20000.0
2013-11-13 11:30:00,73.35,73.42,73.35,73.37,14000.0,68.3858,68.451,68.3858,68.4044,14000.0
2013-11-13 11:35:00,73.31,73.32,73.23,73.25,55000.0,68.3485,68.3578,68.2739,68.2925,55000.0
2013-11-13 11:40:00,73.28,73.35,73.23,73.29,33000.0,68.3205,68.3858,68.2739,68.3298,33000.0
2013-11-13 11:45:00,73.29,73.36,73.29,73.32,36000.0,68.3298,68.3951,68.3298,68.3578,36000.0
2013-11-13 11:50:00,73.31,73.33,73.29,73.33,19000.0,68.3485,68.3671,68.3298,68.3671,19000.0
2013-11-13 11:55:00,73.33,73.34,73.31,73.32,8000.0,68.3671,68.3764,68.3485,68.3578,8000.0
2013-11-13 12:00:00,73.3,73.31,73.27,73.3,28000.0,68.3391,68.3485,68.3112,68.3391,28000.0
2013-11-13 12:05:00,73.27,73.32,73.23,73.28,23000.0,68.3112,68.3578,68.2739,68.3205,23000.0
2013-11-13 12:10:00,73.25,73.25,73.19,73.22,20000.0,68.2925,68.2925,68.2366,68.2646,20000.0
2013-11-13 12:15:00,73.23,73.34,73.23,73.28,39000.0,68.2739,68.3764,68.2739,68.3205,39000.0
2013-11-13 12:20:00,73.28,73.33,73.24,73.31,57000.0,68.3205,68.3671,68.2832,68.3485,57000.0
2013-11-13 12:25:00,73.29,73.39,73.27,73.34,27000.0,68.3298,68.423,68.3112,68.3764,27000.0
2013-11-13 12:30:00,73.39,73.39,73.35,73.35,28000.0,68.423,68.423,68.3858,68.3858,28000.0
2013-11-13 12:35:00,73.33,73.35,73.3,73.3,18000.0,68.3671,68.3858,68.3391,68.3391,18000.0
2013-11-13 12:40:00,73.31,73.41,73.3,73.41,42000.0,68.3485,68.4417,68.3391,68.4417,42000.0
2013-11-13 12:45:00,73.4,73.4,73.34,73.37,44000.0,68.4324,68.4324,68.3764,68.4044,44000.0
2013-11-13 12:50:00,73.39,73.39,73.35,73.35,22000.0,68.423,68.423,68.3858,68.3858,22000.0
2013-11-13 12:55:00,73.38,73.39,73.3,73.32,48000.0,68.4137,68.423,68.3391,68.3578,48000.0
2013-11-13 13:00:00,73.32,73.34,73.3,73.31,105000.0,68.3578,68.3764,68.3391,68.3485,105000.0
2013-11-13 13:05:00,73.31,73.33,73.26,73.3,43000.0,68.3485,68.3671,68.3018,68.3391,43000.0
2013-11-13 13:10:00,73.3,73.32,73.27,73.32,29000.0,68.3391,68.3578,68.3112,68.3578,29000.0
2013-11-13 13:15:00,73.31,73.34,73.31,73.32,19000.0,68.3485,68.3764,68.3485,68.3578,19000.0
2013-11-13 13:20:00,73.31,73.37,73.31,73.35,36000.0,68.3485,68.4044,68.3485,68.3858,36000.0
2013-11-13 13:25:00,73.35,73.39,73.32,73.39,20000.0,68.3858,68.423,68.3578,68.423,20000.0
2013-11-13 13:30:00,73.41,73.45,73.39,73.45,23000.0,68.4417,68.479,68.423,68.479,23000.0
2013-11-13 13:35:00,73.42,73.44,73.36,73.36,71000.0,68.451,68.4697,68.3951,68.3951,71000.0
2013-11-13 13:40:00,73.36,73.39,73.36,73.38,37000.0,68.3951,68.423,68.3951,68.4137,37000.0
2013-11-13 13:45:00,73.38,73.51,73.38,73.42,51000.0,68.4137,68.5349,68.4137,68.451,51000.0
2013-11-13 13:50:00,73.43,73.46,73.39,73.39,22000.0,68.4603,68.4883,68.423,68.423,22000.0
2013-11-13 13:55:00,73.39,73.42,73.39,73.39,16000.0,68.423,68.451,68.423,68.423,16000.0
2013-11-13 14:00:00,73.39,73.39,73.32,73.33,21000.0,68.423,68.423,68.3578,68.3671,21000.0
2013-11-13 14:05:00,73.35,73.4,73.29,73.33,77000.0,68.3858,68.4324,68.3298,68.3671,77000.0
2013-11-13 14:10:00,73.33,73.35,73.32,73.34,13000.0,68.3671,68.3858,68.3578,68.3764,13000.0
2013-11-13 14:15:00,73.32,73.36,73.29,73.33,29000.0,68.3578,68.3951,68.3298,68.3671,29000.0
2013-11-13 14:20:00,73.38,73.49,73.38,73.49,18000.0,68.4137,68.5163,68.4137,68.5163,18000.0
2013-11-13 14:25:00,73.49,73.52,73.43,73.44,41000.0,68.5163,68.5442,68.4603,68.4697,41000.0
2013-11-13 14:30:00,73.44,73.49,73.37,73.37,50000.0,68.4697,68.5163,68.4044,68.4044,50000.0
2013-11-13 14:35:00,73.34,73.35,73.3,73.32,52000.0,68.3764,68.3858,68.3391,68.3578,52000.0
2013-11-13 14:40:00,73.33,73.34,73.23,73.27,32000.0,68.3671,68.3764,68.2739,68.3112,32000.0
2013-11-13 14:45:00,73.28,73.32,73.27,73.32,54000.0,68.3205,68.3578,68.3112,68.3578,54000.0
2013-11-13 14:50:00,73.33,73.34,73.27,73.27,38000.0,68.3671,68.3764,68.3112,68.3112,38000.0
2013-11-13 14:55:00,73.27,73.31,73.27,73.3,20000.0,68.3112,68.3485,68.3112,68.3391,20000.0
2013-11-13 15:00:00,73.3,73.32,73.27,73.27,56000.0,68.3391,68.3578,68.3112,68.3112,56000.0
2013-11-13 15:05:00,73.29,73.32,73.29,73.31,76000.0,68.3298,68.3578,68.3298,68.3485,76000.0
2013-11-13 15:10:00,73.32,73.32,73.28,73.28,46000.0,68.3578,68.3578,68.3205,68.3205,46000.0
2013-11-13 15:15:00,73.29,73.29,73.22,73.27,45000.0,68.3298,68.3298,68.2646,68.3112,45000.0
2013-11-13 15:20:00,73.29,73.3,73.25,73.3,40000.0,68.3298,68.3391,68.2925,68.3391,40000.0
2013-11-13 15:25:00,73.3,73.33,73.24,73.26,55000.0,68.3391,68.3671,68.2832,68.3018,55000.0
2013-11-13 15:30:00,73.25,73.29,73.23,73.27,59000.0,68.2925,68.3298,68.2739,68.3112,59000.0
2013-11-13 15:35:00,73.28,73.36,73.26,73.35,52000.0,68.3205,68.3951,68.3018,68.3858,52000.0
2013-11-13 15:40:00,73.35,73.37,73.27,73.3,128000.0,68.3858,68.4044,68.3112,68.3391,128000.0
2013-11-13 15:45:00,73.28,73.41,73.27,73.4,220000.0,68.3205,68.4417,68.3112,68.4324,220000.0
2013-11-13 15:50:00,73.42,73.44,73.29,73.34,249000.0,68.451,68.4697,68.3298,68.3764,249000.0
2013-11-13 15:55:00,73.33,73.52,73.31,73.51,428000.0,68.3671,68.5442,68.3485,68.5349,428000.0
2013-11-14 09:30:00,73.5,73.69,73.46,73.57,163000.0,68.5256,68.7027,68.4883,68.5909,163000.0
2013-11-14 09:35:00,73.74,73.94,73.71,73.84,104000.0,68.7494,68.9358,68.7214,68.8426,104000.0
2013-11-14 09:40:00,73.82,73.83,73.61,73.74,36000.0,68.8239,68.8333,68.6282,68.7494,36000.0
2013-11-14 09:45:00,73.62,73.79,73.62,73.79,41000.0,68.6375,68.796,68.6375,68.796,41000.0
2013-11-14 09:50:00,73.81,73.92,73.7,73.91,59000.0,68.8146,68.9172,68.7121,68.9079,59000.0
2013-11-14 09:55:00,73.86,74.2,73.86,74.19,119000.0,68.8612,69.1782,68.8612,69.1689,119000.0
2013-11-14 10:00:00,74.2,74.25,74.0,74.01,75000.0,69.1782,69.2248,68.9918,69.0011,75000.0
2013-11-14 10:05:00,74.0,74.0,73.52,73.55,88000.0,68.9918,68.9918,68.5442,68.5722,88000.0
2013-11-14 10:10:00,73.63,73.88,73.63,73.86,25000.0,68.6468,68.8799,68.6468,68.8612,25000.0
2013-11-14 10:15:00,73.86,73.97,73.84,73.84,19000.0,68.8612,68.9638,68.8426,68.8426,19000.0
2013-11-14 10:20:00,73.86,73.94,73.72,73.73,31000.0,68.8612,68.9358,68.7307,68.74,31000.0
2013-11-14 10:25:00,73.8,73.89,73.67,73.67,18000.0,68.8053,68.8892,68.6841,68.6841,18000.0
2013-11-14 10:30:00,73.75,73.93,73.65,73.93,48000.0,68.7587,68.9265,68.6654,68.9265,48000.0
2013-11-14 10:35:00,73.88,74.0,73.8,74.0,20000.0,68.8799,68.9918,68.8053,68.9918,20000.0
2013-11-14 10:40:00,73.95,74.0,73.84,74.0,26000.0,68.9451,68.9918,68.8426,68.9918,26000.0
2013-11-14 10:45:00,74.0,74.09,73.95,73.98,38000.0,68.9918,69.0757,68.9451,68.9731,38000.0
2013-11-14 10:50:00,73.94,73.98,73.87,73.87,16000.0,68.9358,68.9731,68.8706,68.8706,16000.0
2013-11-14 10:55:00,73.97,73.97,73.95,73.97,7000.0,68.9638,68.9638,68.9451,68.9638,7000.0
2013-11-14 11:00:00,73.96,73.96,73.87,73.9,50000.0,68.9545,68.9545,68.8706,68.8985,50000.0
2013-11-14 11:05:00,73.92,73.99,73.88,73.98,23000.0,68.9172,68.9824,68.8799,68.9731,23000.0
2013-11-14 11:10:00,74.05,74.14,73.98,74.08,43000.0,69.0384,69.1223,68.9731,69.0663,43000.0
2013-11-14 11:15:00,74.13,74.13,74.08,74.1,12000.0,69.113,69.113,69.0663,69.085,12000.0
2013-11-14 11:20:00,74.13,74.17,74.11,74.13,18000.0,69.113,69.1503,69.0943,69.113,18000.0
2013-11-14 11:25:00,74.16,74.16,73.99,73.99,30000.0,69.1409,69.1409,68.9824,68.9824,30000.0
2013-11-14 11:30:00,74.0,74.0,73.92,73.92,6000.0,68.9918,68.9918,68.9172,68.9172,6000.0
2013-11-14 11:35:00,73.92,74.02,73.9,74.01,11000.0,68.9172,69.0104,68.8985,69.0011,11000.0
2013-11-14 11:40:00,74.05,74.08,73.98,74.04,19000.0,69.0384,69.0663,68.9731,69.0291,19000.0
2013-11-14 11:45:00,74.01,74.11,74.01,74.08,13000.0,69.0011,69.0943,69.0011,69.0663,13000.0
2013-11-14 11:50:00,74.1,74.1,74.03,74.07,6000.0,69.085,69.085,69.0197,69.057,6000.0
2013-11-14 11:55:00,74.12,74.12,74.05,74.05,10000.0,69.1036,69.1036,69.0384,69.0384,10000.0
2013-11-14 12:00:00,74.0,74.02,73.97,73.99,14000.0,68.9918,69.0104,68.9638,68.9824,14000.0
2013-11-14 12:05:00,73.99,74.04,73.98,74.0,14000.0,68.9824,69.0291,68.9731,68.9918,14000.0
2013-11-14 12:10:00,74.04,74.04,73.99,74.0,14000.0,69.0291,69.0291,68.9824,68.9918,14000.0
2013-11-14 12:15:00,74.0,74.06,73.99,74.01,11000.0,68.9918,69.0477,68.9824,69.0011,11000.0
2013-11-14 12:20:00,74.02,74.07,74.0,74.03,194000.0,69.0104,69.057,68.9918,69.0197,194000.0
2013-11-14 12:25:00,74.03,74.04,73.97,74.03,26000.0,69.0197,69.0291,68.9638,69.0197,26000.0
2013-11-14 12:30:00,74.08,74.08,74.01,74.06,5000.0,69.0663,69.0663,69.0011,69.0477,5000.0
2013-11-14 12:35:00,73.99,74.04,73.96,73.99,13000.0,68.9824,69.0291,68.9545,68.9824,13000.0
2013-11-14 12:40:00,74.02,74.02,73.95,73.95,11000.0,69.0104,69.0104,68.9451,68.9451,11000.0
2013-11-14 12:45:00,74.0,74.0,73.94,73.94,5000.0,68.9918,68.9918,68.9358,68.9358,5000.0
2013-11-14 12:50:00,73.9,73.97,73.9,73.96,6000.0,68.8985,68.9638,68.8985,68.9545,6000.0
2013-11-14 12:55:00,73.98,73.99,73.93,73.93,6000.0,68.9731,68.9824,68.9265,68.9265,6000.0
2013-11-14 13:00:00,73.94,74.0,73.94,74.0,9000.0,68.9358,68.9918,68.9358,68.9918,9000.0
2013-11-14 13:05:00,74.03,74.06,73.95,73.95,17000.0,69.0197,69.0477,68.9451,68.9451,17000.0
2013-11-14 13:10:00,73.98,74.0,73.94,73.94,7000.0,68.9731,68.9918,68.9358,68.9358,7000.0
2013-11-14 13:15:00,73.98,73.99,73.96,73.98,19000.0,68.9731,68.9824,68.9545,68.9731,19000.0
2013-11-14 13:20:00,73.97,74.04,73.89,73.89,28000.0,68.9638,69.0291,68.8892,68.8892,28000.0
2013-11-14 13:25:00,73.88,73.88,73.88,73.88,2000.0,68.8799,68.8799,68.8799,68.8799,2000.0
2013-11-14 13:30:00,73.89,73.95,73.89,73.95,11000.0,68.8892,68.9451,68.8892,68.9451,11000.0
2013-11-14 13:35:00,73.98,73.98,73.93,73.98,8000.0,68.9731,68.9731,68.9265,68.9731,8000.0
2013-11-14 13:40:00,74.0,74.0,73.98,73.98,2000.0,68.9918,68.9918,68.9731,68.9731,2000.0
2013-11-14 13:45:00,74.01,74.05,73.99,74.04,8000.0,69.0011,69.0384,68.9824,69.0291,8000.0
2013-11-14 13:50:00,74.04,74.04,74.01,74.01,14000.0,69.0291,69.0291,69.0011,69.0011,14000.0
2013-11-14 13:55:00,74.01,74.02,73.99,74.01,35000.0,69.0011,69.0104,68.9824,69.0011,35000.0
2013-11-14 14:00:00,74.02,74.03,74.02,74.03,2000.0,69.0104,69.0197,69.0104,69.0197,2000.0
2013-11-14 14:05:00,74.04,74.05,74.0,74.0,19000.0,69.0291,69.0384,68.9918,68.9918,19000.0
2013-11-14 14:10:00,74.01,74.03,74.01,74.03,6000.0,69.0011,69.0197,69.0011,69.0197,6000.0
2013-11-14 14:15:00,74.03,74.05,73.98,74.01,27000.0,69.0197,69.0384,68.9731,69.0011,27000.0
2013-11-14 14:20:00,74.05,74.06,74.01,74.02,16000.0,69.0384,69.0477,69.0011,69.0104,16000.0
2013-11-14 14:25:00,74.05,74.05,73.99,74.04,18000.0,69.0384,69.0384,68.9824,69.0291,18000.0
2013-11-14 14:30:00,74.04,74.05,74.03,74.04,14000.0,69.0291,69.0384,69.0197,69.0291,14000.0
2013-11-14 14:35:00,74.07,74.1,74.05,74.07,40000.0,69.057,69.085,69.0384,69.057,40000.0
2013-11-14 14:40:00,74.1,74.16,74.1,74.16,16000.0,69.085,69.1409,69.085,69.1409,16000.0
2013-11-14 14:45:00,74.16,74.19,74.15,74.17,55000.0,69.1409,69.1689,69.1316,69.1503,55000.0
2013-11-14 14:50:00,74.16,74.19,74.1,74.15,32000.0,69.1409,69.1689,69.085,69.1316,32000.0
2013-11-14 14:55:00,74.11,74.14,74.11,74.14,9000.0,69.0943,69.1223,69.0943,69.1223,9000.0
2013-11-14 15:00:00,74.14,74.18,74.12,74.18,39000.0,69.1223,69.1596,69.1036,69.1596,39000.0
2013-11-14 15:05:00,74.17,74.19,74.15,74.18,37000.0,69.1503,69.1689,69.1316,69.1596,37000.0
2013-11-14 15:10:00,74.19,74.28,74.18,74.24,87000.0,69.1689,69.2528,69.1596,69.2155,87000.0
2013-11-14 15:15:00,74.21,74.21,74.2,74.21,14000.0,69.1875,69.1875,69.1782,69.1875,14000.0
2013-11-14 15:20:00,74.2,74.24,74.17,74.23,48000.0,69.1782,69.2155,69.1503,69.2062,48000.0
2013-11-14 15:25:00,74.23,74.24,74.17,74.24,73000.0,69.2062,69.2155,69.1503,69.2155,73000.0
2013-11-14 15:30:00,74.25,74.29,74.24,74.28,90000.0,69.2248,69.2621,69.2155,69.2528,90000.0
2013-11-14 15:35:00,74.26,74.34,74.23,74.29,187000.0,69.2342,69.3088,69.2062,69.2621,187000.0
2013-11-14 15:40:00,74.34,74.36,74.28,74.31,68000.0,69.3088,69.3274,69.2528,69.2808,68000.0
2013-11-14 15:45:00,74.3,74.36,74.29,74.31,36000.0,69.2715,69.3274,69.2621,69.2808,36000.0
2013-11-14 15:50:00,74.31,74.34,74.26,74.29,110000.0,69.2808,69.3088,69.2342,69.2621,110000.0
2013-11-14 15:55:00,74.32,74.4,74.29,74.33,200000.0,69.2901,69.3647,69.2621,69.2994,200000.0
2013-11-15 09:30:00,74.36,74.61,74.36,74.61,431000.0,69.3274,69.5605,69.3274,69.5605,431000.0
2013-11-15 09:35:00,74.71,74.71,74.53,74.66,43000.0,69.6537,69.6537,69.4859,69.6071,43000.0
2013-11-15 09:40:00,74.6,74.76,74.59,74.76,77000.0,69.5512,69.7003,69.5418,69.7003,77000.0
2013-11-15 09:45:00,74.74,74.77,74.66,74.71,78000.0,69.6817,69.7096,69.6071,69.6537,78000.0
2013-11-15 09:50:00,74.71,74.9,74.7,74.85,141000.0,69.6537,69.8309,69.6444,69.7842,141000.0
2013-11-15 09:55:00,74.85,74.95,74.84,74.95,97000.0,69.7842,69.8775,69.7749,69.8775,97000.0
2013-11-15 10:00:00,74.95,75.0,74.9,74.9,84000.0,69.8775,69.9241,69.8309,69.8309,84000.0
2013-11-15 10:05:00,74.86,74.96,74.86,74.96,38000.0,69.7936,69.8868,69.7936,69.8868,38000.0
2013-11-15 10:10:00,74.96,74.97,74.84,74.96,49000.0,69.8868,69.8961,69.7749,69.8868,49000.0
2013-11-15 10:15:00,74.96,74.96,74.86,74.89,30000.0,69.8868,69.8868,69.7936,69.8215,30000.0
2013-11-15 10:20:00,74.92,74.98,74.89,74.92,21000.0,69.8495,69.9054,69.8215,69.8495,21000.0
2013-11-15 10:25:00,74.92,74.96,74.88,74.94,26000.0,69.8495,69.8868,69.8122,69.8681,26000.0
2013-11-15 10:30:00,74.94,74.97,74.87,74.88,57000.0,69.8681,69.8961,69.8029,69.8122,57000.0
2013-11-15 10:35:00,74.92,74.94,74.88,74.94,23000.0,69.8495,69.8681,69.8122,69.8681,23000.0
2013-11-15 10:40:00,74.91,74.97,74.91,74.91,25000.0,69.8402,69.8961,69.8402,69.8402,25000.0
2013-11-15 10:45:00,74.97,75.09,74.93,75.09,65000.0,69.8961,70.008,69.8588,70.008,65000.0
2013-11-15 10:50:00,75.1,75.25,75.09,75.21,139000.0,70.0173,70.1572,70.008,70.1199,139000.0
2013-11-15 10:55:00,75.16,75.27,75.16,75.21,80000.0,70.0733,70.1758,70.0733,70.1199,80000.0
2013-11-15 11:00:00,75.25,75.27,75.15,75.15,38000.0,70.1572,70.1758,70.0639,70.0639,38000.0
2013-11-15 11:05:00,75.12,75.12,75.09,75.09,12000.0,70.036,70.036,70.008,70.008,12000.0
2013-11-15 11:10:00,75.08,75.11,75.08,75.1,13000.0,69.9987,70.0266,69.9987,70.0173,13000.0
2013-11-15 11:15:00,75.09,75.14,75.04,75.14,38000.0,70.008,70.0546,69.9614,70.0546,38000.0
2013-11-15 11:20:00,75.12,75.16,75.11,75.11,11000.0,70.036,70.0733,70.0266,70.0266,11000.0
2013-11-15 11:25:00,75.11,75.18,75.11,75.13,17000.0,70.0266,70.0919,70.0266,70.0453,17000.0
2013-11-15 11:30:00,75.14,75.15,75.05,75.1,29000.0,70.0546,70.0639,69.9707,70.0173,29000.0
2013-11-15 11:35:00,75.09,75.15,75.09,75.1,71000.0,70.008,70.0639,70.008,70.0173,71000.0
2013-11-15 11:40:00,75.1,75.16,75.05,75.16,47000.0,70.0173,70.0733,69.9707,70.0733,47000.0
2013-11-15 11:45:00,75.14,75.14,75.13,75.14,25000.0,70.0546,70.0546,70.0453,70.0546,25000.0
2013-11-15 11:50:00,75.13,75.15,75.05,75.08,37000.0,70.0453,70.0639,69.9707,69.9987,37000.0
2013-11-15 11:55:00,75.05,75.14,75.05,75.14,27000.0,69.9707,70.0546,69.9707,70.0546,27000.0
2013-11-15 12:00:00,75.09,75.14,75.09,75.14,17000.0,70.008,70.0546,70.008,70.0546,17000.0
2013-11-15 12:05:00,75.14,75.24,75.12,75.21,54000.0,70.0546,70.1478,70.036,70.1199,54000.0
2013-11-15 12:10:00,75.25,75.27,75.21,75.23,32000.0,70.1572,70.1758,70.1199,70.1385,32000.0
2013-11-15 12:15:00,75.2,75.23,75.16,75.23,26000.0,70.1105,70.1385,70.0733,70.1385,26000.0
2013-11-15 12:20:00,75.2,75.21,75.16,75.21,24000.0,70.1105,70.1199,70.0733,70.1199,24000.0
2013-11-15 12:25:00,75.2,75.2,75.11,75.13,53000.0,70.1105,70.1105,70.0266,70.0453,53000.0
2013-11-15 12:30:00,75.13,75.13,75.13,75.13,0.0,70.0453,70.0453,70.0453,70.0453,0.0
2013-11-15 12:35:00,75.16,75.2,75.15,75.18,19000.0,70.0733,70.1105,70.0639,70.0919,19000.0
2013-11-15 12:40:00,75.16,75.18,75.15,75.15,15000.0,70.0733,70.0919,70.0639,70.0639,15000.0
2013-11-15 12:45:00,75.15,75.17,75.13,75.16,30000.0,70.0639,70.0826,70.0453,70.0733,30000.0
2013-11-15 12:50:00,75.17,75.17,75.14,75.15,20000.0,70.0826,70.0826,70.0546,70.0639,20000.0
2013-11-15 12:55:00,75.16,75.2,75.15,75.15,35000.0,70.0733,70.1105,70.0639,70.0639,35000.0
2013-11-15 13:00:00,75.2,75.22,75.19,75.21,6000.0,70.1105,70.1292,70.1012,70.1199,6000.0
2013-11-15 13:05:00,75.19,75.22,75.18,75.21,14000.0,70.1012,70.1292,70.0919,70.1199,14000.0
2013-11-15 13:10:00,75.21,75.21,75.18,75.2,36000.0,70.1199,70.1199,70.0919,70.1105,36000.0
2013-11-15 13:15:00,75.19,75.25,75.17,75.23,45000.0,70.1012,70.1572,70.0826,70.1385,45000.0
2013-11-15 13:20:00,75.21,75.23,75.14,75.23,44000.0,70.1199,70.1385,70.0546,70.1385,44000.0
2013-11-15 13:25:00,75.19,75.2,75.18,75.2,15000.0,70.1012,70.1105,70.0919,70.1105,15000.0
2013-11-15 13:30:00,75.19,75.23,75.18,75.18,11000.0,70.1012,70.1385,70.0919,70.0919,11000.0
2013-11-15 13:35:00,75.19,75.19,75.19,75.19,1000.0,70.1012,70.1012,70.1012,70.1012,1000.0
2013-11-15 13:40:00,75.19,75.21,75.19,75.21,16000.0,70.1012,70.1199,70.1012,70.1199,16000.0
2013-11-15 13:45:00,75.21,75.21,75.18,75.18,54000.0,70.1199,70.1199,70.0919,70.0919,54000.0
2013-11-15 13:50:00,75.17,75.17,75.14,75.16,27000.0,70.0826,70.0826,70.0546,70.0733,27000.0
2013-11-15 13:55:00,75.16,75.16,75.11,75.11,7000.0,70.0733,70.0733,70.0266,70.0266,7000.0
2013-11-15 14:00:00,75.13,75.16,75.13,75.16,30000.0,70.0453,70.0733,70.0453,70.0733,30000.0
2013-11-15 14:05:00,75.17,75.18,75.14,75.17,31000.0,70.0826,70.0919,70.0546,70.0826,31000.0
2013-11-15 14:10:00,75.19,75.19,75.15,75.18,31000.0,70.1012,70.1012,70.0639,70.0919,31000.0
2013-11-15 14:15:00,75.17,75.18,75.15,75.17,47000.0,70.0826,70.0919,70.0639,70.0826,47000.0
2013-11-15 14:20:00,75.18,75.2,75.16,75.2,43000.0,70.0919,70.1105,70.0733,70.1105,43000.0
2013-11-15 14:25:00,75.2,75.24,75.19,75.2,39000.0,70.1105,70.1478,70.1012,70.1105,39000.0
2013-11-15 14:30:00,75.2,75.2,75.15,75.19,100000.0,70.1105,70.1105,70.0639,70.1012,100000.0
2013-11-15 14:35:00,75.19,75.21,75.18,75.18,51000.0,70.1012,70.1199,70.0919,70.0919,51000.0
2013-11-15 14:40:00,75.22,75.22,75.17,75.18,39000.0,70.1292,70.1292,70.0826,70.0919,39000.0
2013-11-15 14:45:00,75.19,75.23,75.18,75.22,20000.0,70.1012,70.1385,70.0919,70.1292,20000.0
2013-11-15 14:50:00,75.2,75.22,75.19,75.2,21000.0,70.1105,70.1292,70.1012,70.1105,21000.0
2013-11-15 14:55:00,75.2,75.2,75.17,75.17,25000.0,70.1105,70.1105,70.0826,70.0826,25000.0
2013-11-15 15:00:00,75.17,75.23,75.16,75.2,56000.0,70.0826,70.1385,70.0733,70.1105,56000.0
2013-11-15 15:05:00,75.2,75.23,75.17,75.2,35000.0,70.1105,70.1385,70.0826,70.1105,35000.0
2013-11-15 15:10:00,75.21,75.24,75.2,75.24,32000.0,70.1199,70.1478,70.1105,70.1478,32000.0
2013-11-15 15:15:00,75.23,75.24,75.19,75.24,41000.0,70.1385,70.1478,70.1012,70.1478,41000.0
2013-11-15 15:20:00,75.24,75.24,75.18,75.21,60000.0,70.1478,70.1478,70.0919,70.1199,60000.0
2013-11-15 15:25:00,75.21,75.23,75.19,75.23,11000.0,70.1199,70.1385,70.1012,70.1385,11000.0
2013-11-15 15:30:00,75.2,75.22,75.2,75.21,24000.0,70.1105,70.1292,70.1105,70.1199,24000.0
2013-11-15 15:35:00,75.2,75.22,75.17,75.18,74000.0,70.1105,70.1292,70.0826,70.0919,74000.0
2013-11-15 15:40:00,75.21,75.25,75.2,75.24,121000.0,70.1199,70.1572,70.1105,70.1478,121000.0
2013-11-15 15:45:00,75.21,75.24,75.16,75.24,118000.0,70.1199,70.1478,70.0733,70.1478,118000.0
2013-11-15 15:50:00,75.24,75.25,75.21,75.22,125000.0,70.1478,70.1572,70.1199,70.1292,125000.0
2013-11-15 15:55:00,75.22,75.36,75.21,75.33,351000.0,70.1292,70.2597,70.1199,70.2317,351000.0
2013-11-18 09:30:00,75.37,75.7,75.26,75.7,276000.0,70.269,70.5767,70.1665,70.5767,276000.0
2013-11-18 09:35:00,75.75,75.75,75.49,75.58,89000.0,70.6233,70.6233,70.3809,70.4648,89000.0
2013-11-18 09:40:00,75.59,75.64,75.47,75.55,109000.0,70.4742,70.5208,70.3623,70.4369,109000.0
2013-11-18 09:45:00,75.57,75.61,75.46,75.59,86000.0,70.4555,70.4928,70.353,70.4742,86000.0
2013-11-18 09:50:00,75.48,75.59,75.45,75.5,115000.0,70.3716,70.4742,70.3436,70.3902,115000.0
2013-11-18 09:55:00,75.49,75.49,75.33,75.41,114000.0,70.3809,70.3809,70.2317,70.3063,114000.0
2013-11-18 10:00:00,75.38,75.43,75.32,75.4,43000.0,70.2784,70.325,70.2224,70.297,43000.0
2013-11-18 10:05:00,75.36,75.51,75.31,75.51,88000.0,70.2597,70.3996,70.2131,70.3996,88000.0
2013-11-18 10:10:00,75.52,75.55,75.42,75.49,72000.0,70.4089,70.4369,70.3157,70.3809,72000.0
2013-11-18 10:15:00,75.51,75.55,75.43,75.5,38000.0,70.3996,70.4369,70.325,70.3902,38000.0
2013-11-18 10:20:00,75.56,75.61,75.54,75.57,28000.0,70.4462,70.4928,70.4275,70.4555,28000.0
2013-11-18 10:25:00,75.52,75.6,75.52,75.54,41000.0,70.4089,70.4835,70.4089,70.4275,41000.0
2013-11-18 10:30:00,75.54,75.59,75.47,75.53,40000.0,70.4275,70.4742,70.3623,70.4182,40000.0
2013-11-18 10:35:00,75.58,75.63,75.53,75.63,22000.0,70.4648,70.5114,70.4182,70.5114,22000.0
2013-11-18 10:40:00,75.63,75.73,75.6,75.69,35000.0,70.5114,70.6047,70.4835,70.5674,35000.0
2013-11-18 10:45:00,75.67,75.68,75.62,75.67,30000.0,70.5487,70.5581,70.5021,70.5487,30000.0
2013-11-18 10:50:00,75.68,75.71,75.6,75.64,69000.0,70.5581,70.586,70.4835,70.5208,69000.0
2013-11-18 10:55:00,75.61,75.7,75.61,75.7,16000.0,70.4928,70.5767,70.4928,70.5767,16000.0
2013-11-18 11:00:00,75.69,75.73,75.66,75.68,59000.0,70.5674,70.6047,70.5394,70.5581,59000.0
2013-11-18 11:05:00,75.64,75.76,75.64,75.66,49000.0,70.5208,70.6326,70.5208,70.5394,49000.0
2013-11-18 11:10:00,75.66,75.76,75.65,75.76,118000.0,70.5394,70.6326,70.5301,70.6326,118000.0
2013-11-18 11:15:00,75.78,75.93,75.78,75.93,62000.0,70.6513,70.7911,70.6513,70.7911,62000.0
2013-11-18 11:20:00,75.93,75.94,75.79,75.89,42000.0,70.7911,70.8005,70.6606,70.7538,42000.0
2013-11-18 11:25:00,75.9,75.96,75.85,75.9,55000.0,70.7632,70.8191,70.7166,70.7632,55000.0
2013-11-18 11:30:00,75.9,75.91,75.71,75.75,95000.0,70.7632,70.7725,70.586,70.6233,95000.0
2013-11-18 11:35:00,75.76,75.81,75.68,75.7,128000.0,70.6326,70.6793,70.5581,70.5767,128000.0
2013-11-18 11:40:00,75.74,75.81,75.71,75.76,39000.0,70.614,70.6793,70.586,70.6326,39000.0
2013-11-18 11:45:00,75.8,75.87,75.78,75.84,49000.0,70.6699,70.7352,70.6513,70.7072,49000.0
2013-11-18 11:50:00,75.87,75.9,75.8,75.9,19000.0,70.7352,70.7632,70.6699,70.7632,19000.0
2013-11-18 11:55:00,75.84,75.9,75.83,75.86,14000.0,70.7072,70.7632,70.6979,70.7259,14000.0
2013-11-18 12:00:00,75.86,75.89,75.86,75.88,12000.0,70.7259,70.7538,70.7259,70.7445,12000.0
2013-11-18 12:05:00,75.88,75.89,75.83,75.88,71000.0,70.7445,70.7538,70.6979,70.7445,71000.0
2013-11-18 12:10:00,75.89,75.92,75.7,75.87,229000.0,70.7538,70.7818,70.5767,70.7352,229000.0
2013-11-18 12:15:00,75.83,75.86,75.76,75.78,23000.0,70.6979,70.7259,70.6326,70.6513,23000.0
2013-11-18 12:20:00,75.79,75.87,75.79,75.79,28000.0,70.6606,70.7352,70.6606,70.6606,28000.0
2013-11-18 12:25:00,75.84,75.88,75.81,75.88,34000.0,70.7072,70.7445,70.6793,70.7445,34000.0
2013-11-18 12:30:00,75.86,75.97,75.86,75.89,75000.0,70.7259,70.8284,70.7259,70.7538,75000.0
2013-11-18 12:35:00,75.89,75.9,75.83,75.85,28000.0,70.7538,70.7632,70.6979,70.7166,28000.0
2013-11-18 12:40:00,75.85,75.87,75.76,75.79,62000.0,70.7166,70.7352,70.6326,70.6606,62000.0
2013-11-18 12:45:00,75.79,75.84,75.76,75.79,62000.0,70.6606,70.7072,70.6326,70.6606,62000.0
2013-11-18 12:50:00,75.78,75.78,75.67,75.69,105000.0,70.6513,70.6513,70.5487,70.5674,105000.0
2013-11-18 12:55:00,75.68,75.69,75.64,75.65,50000.0,70.5581,70.5674,70.5208,70.5301,50000.0
2013-11-18 13:00:00,75.64,75.68,75.6,75.66,67000.0,70.5208,70.5581,70.4835,70.5394,67000.0
2013-11-18 13:05:00,75.66,75.68,75.64,75.66,60000.0,70.5394,70.5581,70.5208,70.5394,60000.0
2013-11-18 13:10:00,75.66,75.74,75.64,75.72,56000.0,70.5394,70.614,70.5208,70.5954,56000.0
2013-11-18 13:15:00,75.67,75.73,75.67,75.73,117000.0,70.5487,70.6047,70.5487,70.6047,117000.0
2013-11-18 13:20:00,75.71,75.77,75.71,75.75,108000.0,70.586,70.642,70.586,70.6233,108000.0
2013-11-18 13:25:00,75.75,75.77,75.72,75.74,64000.0,70.6233,70.642,70.5954,70.614,64000.0
2013-11-18 13:30:00,75.74,75.76,75.72,75.75,49000.0,70.614,70.6326,70.5954,70.6233,49000.0
2013-11-18 13:35:00,75.73,75.79,75.72,75.79,38000.0,70.6047,70.6606,70.5954,70.6606,38000.0
2013-11-18 13:40:00,75.79,75.8,75.75,75.75,8000.0,70.6606,70.6699,70.6233,70.6233,8000.0
2013-11-18 13:45:00,75.8,75.8,75.71,75.74,106000.0,70.6699,70.6699,70.586,70.614,106000.0
2013-11-18 13:50:00,75.75,75.78,75.72,75.74,53000.0,70.6233,70.6513,70.5954,70.614,53000.0
2013-11-18 13:55:00,75.74,75.76,75.74,75.76,15000.0,70.614,70.6326,70.614,70.6326,15000.0
2013-11-18 14:00:00,75.76,75.78,75.74,75.78,20000.0,70.6326,70.6513,70.614,70.6513,20000.0
2013-11-18 14:05:00,75.75,75.78,75.72,75.77,67000.0,70.6233,70.6513,70.5954,70.642,67000.0
2013-11-18 14:10:00,75.75,75.78,75.74,75.76,59000.0,70.6233,70.6513,70.614,70.6326,59000.0
2013-11-18 14:15:00,75.76,75.79,75.75,75.77,56000.0,70.6326,70.6606,70.6233,70.642,56000.0
2013-11-18 14:20:00,75.78,75.8,75.75,75.79,68000.0,70.6513,70.6699,70.6233,70.6606,68000.0
2013-11-18 14:25:00,75.78,75.83,75.78,75.81,45000.0,70.6513,70.6979,70.6513,70.6793,45000.0
2013-11-18 14:30:00,75.81,75.83,75.76,75.81,131000.0,70.6793,70.6979,70.6326,70.6793,131000.0
2013-11-18 14:35:00,75.8,75.84,75.78,75.84,73000.0,70.6699,70.7072,70.6513,70.7072,73000.0
2013-11-18 14:40:00,75.82,75.83,75.76,75.76,83000.0,70.6886,70.6979,70.6326,70.6326,83000.0
2013-11-18 14:45:00,75.77,75.8,75.75,75.77,48000.0,70.642,70.6699,70.6233,70.642,48000.0
2013-11-18 14:50:00,75.77,75.79,75.76,75.76,54000.0,70.642,70.6606,70.6326,70.6326,54000.0
2013-11-18 14:55:00,75.77,75.77,75.68,75.69,81000.0,70.642,70.642,70.5581,70.5674,81000.0
2013-11-18 15:00:00,75.68,75.69,75.61,75.63,78000.0,70.5581,70.5674,70.4928,70.5114,78000.0
2013-11-18 15:05:00,75.61,75.61,75.53,75.53,77000.0,70.4928,70.4928,70.4182,70.4182,77000.0
2013-11-18 15:10:00,75.56,75.56,75.38,75.38,138000.0,70.4462,70.4462,70.2784,70.2784,138000.0
2013-11-18 15:15:00,75.36,75.43,75.31,75.43,86000.0,70.2597,70.325,70.2131,70.325,86000.0
2013-11-18 15:20:00,75.44,75.44,75.25,75.26,312000.0,70.3343,70.3343,70.1572,70.1665,312000.0
2013-11-18 15:25:00,75.25,75.29,75.12,75.29,80000.0,70.1572,70.1945,70.036,70.1945,80000.0
2013-11-18 15:30:00,75.26,75.35,75.19,75.26,194000.0,70.1665,70.2504,70.1012,70.1665,194000.0
2013-11-18 15:35:00,75.26,75.33,75.26,75.3,132000.0,70.1665,70.2317,70.1665,70.2038,132000.0
2013-11-18 15:40:00,75.31,75.36,75.27,75.34,74000.0,70.2131,70.2597,70.1758,70.2411,74000.0
2013-11-18 15:45:00,75.32,75.35,75.24,75.33,139000.0,70.2224,70.2504,70.1478,70.2317,139000.0
2013-11-18 15:50:00,75.33,75.41,75.31,75.35,151000.0,70.2317,70.3063,70.2131,70.2504,151000.0
2013-11-18 15:55:00,75.32,75.5,75.31,75.48,407000.0,70.2224,70.3902,70.2131,70.3716,407000.0
2013-11-19 09:30:00,75.45,75.75,75.45,75.67,94000.0,70.3436,70.6233,70.3436,70.5487,94000.0
2013-11-19 09:35:00,75.65,75.65,75.38,75.47,48000.0,70.5301,70.5301,70.2784,70.3623,48000.0
2013-11-19 09:40:00,75.46,75.46,75.11,75.11,31000.0,70.353,70.353,70.0266,70.0266,31000.0
2013-11-19 09:45:00,75.12,75.32,75.1,75.23,45000.0,70.036,70.2224,70.0173,70.1385,45000.0
2013-11-19 09:50:00,75.25,75.33,75.21,75.29,15000.0,70.1572,70.2317,70.1199,70.1945,15000.0
2013-11-19 09:55:00,75.39,75.45,75.33,75.4,57000.0,70.2877,70.3436,70.2317,70.297,57000.0
2013-11-19 10:00:00,75.35,75.5,75.35,75.48,43000.0,70.2504,70.3902,70.2504,70.3716,43000.0
2013-11-19 10:05:00,75.48,75.61,75.43,75.6,49000.0,70.3716,70.4928,70.325,70.4835,49000.0
2013-11-19 10:10:00,75.52,75.52,75.33,75.45,56000.0,70.4089,70.4089,70.2317,70.3436,56000.0
2013-11-19 10:15:00,75.44,75.53,75.41,75.51,91000.0,70.3343,70.4182,70.3063,70.3996,91000.0
2013-11-19 10:20:00,75.5,75.51,75.46,75.46,10000.0,70.3902,70.3996,70.353,70.353,10000.0
2013-11-19 10:25:00,75.46,75.46,75.31,75.31,15000.0,70.353,70.353,70.2131,70.2131,15000.0
2013-11-19 10:30:00,75.34,75.39,75.31,75.31,25000.0,70.2411,70.2877,70.2131,70.2131,25000.0
2013-11-19 10:35:00,75.31,75.49,75.3,75.48,35000.0,70.2131,70.3809,70.2038,70.3716,35000.0
2013-11-19 10:40:00,75.48,75.48,75.42,75.47,19000.0,70.3716,70.3716,70.3157,70.3623,19000.0
2013-11-19 10:45:00,75.44,75.49,75.41,75.42,19000.0,70.3343,70.3809,70.3063,70.3157,19000.0
2013-11-19 10:50:00,75.4,75.44,75.36,75.36,8000.0,70.297,70.3343,70.2597,70.2597,8000.0
2013-11-19 10:55:00,75.35,75.35,75.31,75.35,35000.0,70.2504,70.2504,70.2131,70.2504,35000.0
2013-11-19 11:00:00,75.36,75.39,75.29,75.29,14000.0,70.2597,70.2877,70.1945,70.1945,14000.0
2013-11-19 11:05:00,75.34,75.44,75.32,75.42,36000.0,70.2411,70.3343,70.2224,70.3157,36000.0
2013-11-19 11:10:00,75.4,75.4,75.23,75.23,22000.0,70.297,70.297,70.1385,70.1385,22000.0
2013-11-19 11:15:00,75.25,75.25,75.17,75.24,66000.0,70.1572,70.1572,70.0826,70.1478,66000.0
2013-11-19 11:20:00,75.23,75.32,75.23,75.32,36000.0,70.1385,70.2224,70.1385,70.2224,36000.0
2013-11-19 11:25:00,75.28,75.31,75.21,75.21,9000.0,70.1851,70.2131,70.1199,70.1199,9000.0
2013-11-19 11:30:00,75.22,75.23,75.17,75.19,29000.0,70.1292,70.1385,70.0826,70.1012,29000.0
2013-11-19 11:35:00,75.19,75.2,75.13,75.14,56000.0,70.1012,70.1105,70.0453,70.0546,56000.0
2013-11-19 11:40:00,75.16,75.17,75.1,75.15,56000.0,70.0733,70.0826,70.0173,70.0639,56000.0
2013-11-19 11:45:00,75.16,75.21,75.11,75.18,42000.0,70.0733,70.1199,70.0266,70.0919,42000.0
2013-11-19 11:50:00,75.21,75.3,75.21,75.29,10000.0,70.1199,70.2038,70.1199,70.1945,10000.0
2013-11-19 11:55:00,75.29,75.29,75.17,75.17,19000.0,70.1945,70.1945,70.0826,70.0826,19000.0
2013-11-19 12:00:00,75.18,75.2,75.13,75.15,39000.0,70.0919,70.1105,70.0453,70.0639,39000.0
2013-11-19 12:05:00,75.24,75.31,75.24,75.3,13000.0,70.1478,70.2131,70.1478,70.2038,13000.0
2013-11-19 12:10:00,75.3,75.36,75.3,75.35,18000.0,70.2038,70.2597,70.2038,70.2504,18000.0
2013-11-19 12:15:00,75.34,75.35,75.3,75.31,18000.0,70.2411,70.2504,70.2038,70.2131,18000.0
2013-11-19 12:20:00,75.29,75.38,75.29,75.38,11000.0,70.1945,70.2784,70.1945,70.2784,11000.0
2013-11-19 12:25:00,75.35,75.37,75.31,75.31,19000.0,70.2504,70.269,70.2131,70.2131,19000.0
2013-11-19 12:30:00,75.31,75.31,75.26,75.26,7000.0,70.2131,70.2131,70.1665,70.1665,7000.0
2013-11-19 12:35:00,75.26,75.26,75.26,75.26,0.0,70.1665,70.1665,70.1665,70.1665,0.0
2013-11-19 12:40:00,75.27,75.29,75.23,75.29,3000.0,70.1758,70.1945,70.1385,70.1945,3000.0
2013-11-19 12:45:00,75.29,75.29,75.25,75.25,7000.0,70.1945,70.1945,70.1572,70.1572,7000.0
2013-11-19 12:50:00,75.23,75.23,75.17,75.17,13000.0,70.1385,70.1385,70.0826,70.0826,13000.0
2013-11-19 12:55:00,75.18,75.18,75.08,75.13,54000.0,70.0919,70.0919,69.9987,70.0453,54000.0
2013-11-19 13:00:00,75.12,75.15,75.08,75.15,28000.0,70.036,70.0639,69.9987,70.0639,28000.0
2013-11-19 13:05:00,75.1,75.1,75.09,75.1,11000.0,70.0173,70.0173,70.008,70.0173,11000.0
2013-11-19 13:10:00,75.15,75.15,75.06,75.07,18000.0,70.0639,70.0639,69.98,69.9893,18000.0
2013-11-19 13:15:00,75.08,75.15,75.08,75.15,18000.0,69.9987,70.0639,69.9987,70.0639,18000.0
2013-11-19 13:20:00,75.15,75.15,75.05,75.05,20000.0,70.0639,70.0639,69.9707,69.9707,20000.0
2013-11-19 13:25:00,75.03,75.07,74.95,74.99,36000.0,69.9521,69.9893,69.8775,69.9148,36000.0
2013-11-19 13:30:00,74.95,74.95,74.86,74.88,40000.0,69.8775,69.8775,69.7936,69.8122,40000.0
2013-11-19 13:35:00,74.89,74.94,74.89,74.91,12000.0,69.8215,69.8681,69.8215,69.8402,12000.0
2013-11-19 13:40:00,74.88,74.9,74.88,74.9,10000.0,69.8122,69.8309,69.8122,69.8309,10000.0
2013-11-19 13:45:00,74.94,74.94,74.9,74.94,12000.0,69.8681,69.8681,69.8309,69.8681,12000.0
2013-11-19 13:50:00,74.92,74.92,74.8,74.8,32000.0,69.8495,69.8495,69.7376,69.7376,32000.0
2013-11-19 13:55:00,74.79,74.79,74.64,74.69,94000.0,69.7283,69.7283,69.5884,69.6351,94000.0
2013-11-19 14:00:00,74.7,74.77,74.68,74.69,93000.0,69.6444,69.7096,69.6257,69.6351,93000.0
2013-11-19 14:05:00,74.72,74.78,74.68,74.7,41000.0,69.663,69.719,69.6257,69.6444,41000.0
2013-11-19 14:10:00,74.67,74.73,74.63,74.72,57000.0,69.6164,69.6724,69.5791,69.663,57000.0
2013-11-19 14:15:00,74.71,74.74,74.69,74.7,43000.0,69.6537,69.6817,69.6351,69.6444,43000.0
2013-11-19 14:20:00,74.7,74.7,74.62,74.63,23000.0,69.6444,69.6444,69.5698,69.5791,23000.0
2013-11-19 14:25:00,74.63,74.7,74.63,74.68,21000.0,69.5791,69.6444,69.5791,69.6257,21000.0
2013-11-19 14:30:00,74.69,74.78,74.69,74.76,20000.0,69.6351,69.719,69.6351,69.7003,20000.0
2013-11-19 14:35:00,74.8,74.83,74.74,74.82,129000.0,69.7376,69.7656,69.6817,69.7563,129000.0
2013-11-19 14:40:00,74.79,74.85,74.77,74.78,15000.0,69.7283,69.7842,69.7096,69.719,15000.0
2013-11-19 14:45:00,74.79,74.83,74.79,74.82,25000.0,69.7283,69.7656,69.7283,69.7563,25000.0
2013-11-19 14:50:00,74.82,74.84,74.77,74.77,63000.0,69.7563,69.7749,69.7096,69.7096,63000.0
2013-11-19 14:55:00,74.75,74.75,74.7,74.71,15000.0,69.691,69.691,69.6444,69.6537,15000.0
2013-11-19 15:00:00,74.74,74.8,74.72,74.74,38000.0,69.6817,69.7376,69.663,69.6817,38000.0
2013-11-19 15:05:00,74.71,74.8,74.71,74.78,27000.0,69.6537,69.7376,69.6537,69.719,27000.0
2013-11-19 15:10:00,74.76,74.77,74.7,74.77,28000.0,69.7003,69.7096,69.6444,69.7096,28000.0
2013-11-19 15:15:00,74.77,74.83,74.7,74.71,130000.0,69.7096,69.7656,69.6444,69.6537,130000.0
2013-11-19 15:20:00,74.75,74.77,74.7,74.73,40000.0,69.691,69.7096,69.6444,69.6724,40000.0
2013-11-19 15:25:00,74.71,74.77,74.71,74.75,47000.0,69.6537,69.7096,69.6537,69.691,47000.0
2013-11-19 15:30:00,74.76,74.78,74.71,74.71,46000.0,69.7003,69.719,69.6537,69.6537,46000.0
2013-11-19 15:35:00,74.72,74.72,74.62,74.62,28000.0,69.663,69.663,69.5698,69.5698,28000.0
2013-11-19 15:40:00,74.61,74.64,74.52,74.63,90000.0,69.5605,69.5884,69.4766,69.5791,90000.0
2013-11-19 15:45:00,74.63,74.67,74.53,74.57,61000.0,69.5791,69.6164,69.4859,69.5232,61000.0
2013-11-19 15:50:00,74.57,74.61,74.5,74.54,67000.0,69.5232,69.5605,69.4579,69.4952,67000.0
2013-11-19 15:55:00,74.55,74.74,74.52,74.67,141000.0,69.5045,69.6817,69.4766,69.6164,141000.0
2013-11-20 09:30:00,74.8,75.0,74.71,74.76,153000.0,69.7376,69.9241,69.6537,69.7003,153000.0
2013-11-20 09:35:00,74.89,75.03,74.87,75.02,39000.0,69.8215,69.9521,69.8029,69.9427,39000.0
2013-11-20 09:40:00,75.0,75.03,74.81,74.87,81000.0,69.9241,69.9521,69.7469,69.8029,81000.0
2013-11-20 09:45:00,74.97,75.18,74.84,75.16,61000.0,69.8961,70.0919,69.7749,70.0733,61000.0
2013-11-20 09:50:00,75.18,75.24,74.91,74.91,78000.0,70.0919,70.1478,69.8402,69.8402,78000.0
2013-11-20 09:55:00,75.03,75.13,74.95,75.09,23000.0,69.9521,70.0453,69.8775,70.008,23000.0
2013-11-20 10:00:00,75.2,75.2,74.88,74.95,62000.0,70.1105,70.1105,69.8122,69.8775,62000.0
2013-11-20 10:05:00,75.01,75.01,74.94,75.0,24000.0,69.9334,69.9334,69.8681,69.9241,24000.0
2013-11-20 10:10:00,75.04,75.17,75.04,75.12,31000.0,69.9614,70.0826,69.9614,70.036,31000.0
2013-11-20 10:15:00,75.13,75.15,75.07,75.08,31000.0,70.0453,70.0639,69.9893,69.9987,31000.0
2013-11-20 10:20:00,75.11,75.4,75.09,75.3,139000.0,70.0266,70.297,70.008,70.2038,139000.0
2013-11-20 10:25:00,75.3,75.3,75.15,75.17,40000.0,70.2038,70.2038,70.0639,70.0826,40000.0
2013-11-20 10:30:00,75.18,75.24,75.05,75.05,36000.0,70.0919,70.1478,69.9707,69.9707,36000.0
2013-11-20 10:35:00,75.04,75.19,74.99,75.19,43000.0,69.9614,70.1012,69.9148,70.1012,43000.0
2013-11-20 10:40:00,75.18,75.21,75.18,75.2,10000.0,70.0919,70.1199,70.0919,70.1105,10000.0
2013-11-20 10:45:00,75.24,75.24,75.15,75.18,26000.0,70.1478,70.1478,70.0639,70.0919,26000.0
2013-11-20 10:50:00,75.17,75.19,75.09,75.17,32000.0,70.0826,70.1012,70.008,70.0826,32000.0
2013-11-20 10:55:00,75.18,75.28,75.18,75.21,9000.0,70.0919,70.1851,70.0919,70.1199,9000.0
2013-11-20 11:00:00,75.21,75.24,75.16,75.2,21000.0,70.1199,70.1478,70.0733,70.1105,21000.0
2013-11-20 11:05:00,75.2,75.3,75.2,75.28,18000.0,70.1105,70.2038,70.1105,70.1851,18000.0
2013-11-20 11:10:00,75.28,75.28,75.22,75.22,6000.0,70.1851,70.1851,70.1292,70.1292,6000.0
2013-11-20 11:15:00,75.25,75.25,75.15,75.15,11000.0,70.1572,70.1572,70.0639,70.0639,11000.0
2013-11-20 11:20:00,75.2,75.23,75.18,75.18,21000.0,70.1105,70.1385,70.0919,70.0919,21000.0
2013-11-20 11:25:00,75.24,75.28,75.22,75.27,17000.0,70.1478,70.1851,70.1292,70.1758,17000.0
2013-11-20 11:30:00,75.27,75.32,75.26,75.31,12000.0,70.1758,70.2224,70.1665,70.2131,12000.0
2013-11-20 11:35:00,75.31,75.35,75.27,75.27,20000.0,70.2131,70.2504,70.1758,70.1758,20000.0
2013-11-20 11:40:00,75.26,75.28,75.26,75.27,3000.0,70.1665,70.1851,70.1665,70.1758,3000.0
2013-11-20 11:45:00,75.27,75.29,75.24,75.24,11000.0,70.1758,70.1945,70.1478,70.1478,11000.0
2013-11-20 11:50:00,75.28,75.28,75.25,75.26,11000.0,70.1851,70.1851,70.1572,70.1665,11000.0
2013-11-20 11:55:00,75.2,75.2,75.2,75.2,2000.0,70.1105,70.1105,70.1105,70.1105,2000.0
2013-11-20 12:00:00,75.2,75.31,75.2,75.28,27000.0,70.1105,70.2131,70.1105,70.1851,27000.0
2013-11-20 12:05:00,75.28,75.31,75.27,75.31,10000.0,70.1851,70.2131,70.1758,70.2131,10000.0
2013-11-20 12:10:00,75.29,75.3,75.28,75.28,19000.0,70.1945,70.2038,70.1851,70.1851,19000.0
2013-11-20 12:15:00,75.33,75.35,75.31,75.33,17000.0,70.2317,70.2504,70.2131,70.2317,17000.0
2013-11-20 12:20:00,75.31,75.34,75.28,75.28,23000.0,70.2131,70.2411,70.1851,70.1851,23000.0
2013-11-20 12:25:00,75.31,75.31,75.22,75.22,8000.0,70.2131,70.2131,70.1292,70.1292,8000.0
2013-11-20 12:30:00,75.2,75.2,75.16,75.16,7000.0,70.1105,70.1105,70.0733,70.0733,7000.0
2013-11-20 12:35:00,75.16,75.22,75.14,75.19,22000.0,70.0733,70.1292,70.0546,70.1012,22000.0
2013-11-20 12:40:00,75.15,75.21,75.14,75.15,33000.0,70.0639,70.1199,70.0546,70.0639,33000.0
2013-11-20 12:45:00,75.19,75.19,75.1,75.14,35000.0,70.1012,70.1012,70.0173,70.0546,35000.0
2013-11-20 12:50:00,75.16,75.16,75.13,75.14,3000.0,70.0733,70.0733,70.0453,70.0546,3000.0
2013-11-20 12:55:00,75.14,75.14,75.09,75.09,11000.0,70.0546,70.0546,70.008,70.008,11000.0
2013-11-20 13:00:00,75.09,75.13,75.09,75.1,10000.0,70.008,70.0453,70.008,70.0173,10000.0
2013-11-20 13:05:00,75.1,75.1,75.06,75.06,6000.0,70.0173,70.0173,69.98,69.98,6000.0
2013-11-20 13:10:00,75.06,75.06,75.06,75.06,0.0,69.98,69.98,69.98,69.98,0.0
2013-11-20 13:15:00,75.02,75.03,75.0,75.03,12000.0,69.9427,69.9521,69.9241,69.9521,12000.0
2013-11-20 13:20:00,75.01,75.01,74.96,74.98,22000.0,69.9334,69.9334,69.8868,69.9054,22000.0
2013-11-20 13:25:00,74.97,74.97,74.95,74.95,14000.0,69.8961,69.8961,69.8775,69.8775,14000.0
2013-11-20 13:30:00,74.98,75.02,74.98,75.02,6000.0,69.9054,69.9427,69.9054,69.9427,6000.0
2013-11-20 13:35:00,75.02,75.02,75.02,75.02,1000.0,69.9427,69.9427,69.9427,69.9427,1000.0
2013-11-20 13:40:00,75.03,75.07,75.01,75.01,27000.0,69.9521,69.9893,69.9334,69.9334,27000.0
2013-11-20 13:45:00,75.03,75.04,75.0,75.0,23000.0,69.9521,69.9614,69.9241,69.9241,23000.0
2013-11-20 13:50:00,75.0,75.01,74.96,74.99,34000.0,69.9241,69.9334,69.8868,69.9148,34000.0
2013-11-20 13:55:00,75.0,75.02,74.99,75.0,21000.0,69.9241,69.9427,69.9148,69.9241,21000.0
2013-11-20 14:00:00,74.98,75.0,74.75,74.95,54000.0,69.9054,69.9241,69.691,69.8775,54000.0
2013-11-20 14:05:00,74.92,74.92,74.76,74.8,57000.0,69.8495,69.8495,69.7003,69.7376,57000.0
2013-11-20 14:10:00,74.76,74.76,74.6,74.66,32000.0,69.7003,69.7003,69.5512,69.6071,32000.0
2013-11-20 14:15:00,74.63,74.87,74.63,74.85,28000.0,69.5791,69.8029,69.5791,69.7842,28000.0
2013-11-20 14:20:00,74.85,74.91,74.8,74.91,21000.0,69.7842,69.8402,69.7376,69.8402,21000.0
2013-11-20 14:25:00,74.94,74.98,74.89,74.94,28000.0,69.8681,69.9054,69.8215,69.8681,28000.0
2013-11-20 14:30:00,74.91,74.91,74.82,74.88,24000.0,69.8402,69.8402,69.7563,69.8122,24000.0
2013-11-20 14:35:00,74.9,74.9,74.7,74.7,26000.0,69.8309,69.8309,69.6444,69.6444,26000.0
2013-11-20 14:40:00,74.71,74.72,74.59,74.66,26000.0,69.6537,69.663,69.5418,69.6071,26000.0
2013-11-20 14:45:00,74.69,74.77,74.68,74.75,40000.0,69.6351,69.7096,69.6257,69.691,40000.0
2013-11-20 14:50:00,74.76,74.79,74.62,74.68,52000.0,69.7003,69.7283,69.5698,69.6257,52000.0
2013-11-20 14:55:00,74.63,74.71,74.63,74.66,46000.0,69.5791,69.6537,69.5791,69.6071,46000.0
2013-11-20 15:00:00,74.7,74.73,74.41,74.41,107000.0,69.6444,69.6724,69.374,69.374,107000.0
2013-11-20 15:05:00,74.5,74.55,74.35,74.36,69000.0,69.4579,69.5045,69.3181,69.3274,69000.0
2013-11-20 15:10:00,74.39,74.47,74.36,74.44,23000.0,69.3554,69.43,69.3274,69.402,23000.0
2013-11-20 15:15:00,74.44,74.47,74.4,74.44,41000.0,69.402,69.43,69.3647,69.402,41000.0
2013-11-20 15:20:00,74.45,74.6,74.38,74.53,77000.0,69.4113,69.5512,69.346,69.4859,77000.0
2013-11-20 15:25:00,74.5,74.53,74.43,74.47,44000.0,69.4579,69.4859,69.3927,69.43,44000.0
2013-11-20 15:30:00,74.47,74.5,74.39,74.4,29000.0,69.43,69.4579,69.3554,69.3647,29000.0
2013-11-20 15:35:00,74.38,74.45,74.38,74.44,70000.0,69.346,69.4113,69.346,69.402,70000.0
2013-11-20 15:40:00,74.46,74.55,74.44,74.5,56000.0,69.4206,69.5045,69.402,69.4579,56000.0
2013-11-20 15:45:00,74.49,74.5,74.41,74.49,67000.0,69.4486,69.4579,69.374,69.4486,67000.0
2013-11-20 15:50:00,74.5,74.54,74.43,74.48,74000.0,69.4579,69.4952,69.3927,69.4393,74000.0
2013-11-20 15:55:00,74.5,74.6,74.47,74.57,138000.0,69.4579,69.5512,69.43,69.5232,138000.0
2013-11-21 09:30:00,74.48,74.85,74.48,74.61,191000.0,69.4393,69.7842,69.4393,69.5605,191000.0
2013-11-21 09:35:00,74.68,74.77,74.62,74.66,121000.0,69.6257,69.7096,69.5698,69.6071,121000.0
2013-11-21 09:40:00,74.67,74.75,74.65,74.7,94000.0,69.6164,69.691,69.5978,69.6444,94000.0
2013-11-21 09:45:00,74.66,74.85,74.66,74.85,73000.0,69.6071,69.7842,69.6071,69.7842,73000.0
2013-11-21 09:50:00,74.84,74.88,74.71,74.71,99000.0,69.7749,69.8122,69.6537,69.6537,99000.0
2013-11-21 09:55:00,74.71,74.79,74.67,74.75,64000.0,69.6537,69.7283,69.6164,69.691,64000.0
2013-11-21 10:00:00,74.8,74.83,74.72,74.76,53000.0,69.7376,69.7656,69.663,69.7003,53000.0
2013-11-21 10:05:00,74.79,74.92,74.77,74.91,34000.0,69.7283,69.8495,69.7096,69.8402,34000.0
2013-11-21 10:10:00,74.91,74.91,74.77,74.88,42000.0,69.8402,69.8402,69.7096,69.8122,42000.0
2013-11-21 10:15:00,74.89,74.93,74.75,74.75,46000.0,69.8215,69.8588,69.691,69.691,46000.0
2013-11-21 10:20:00,74.78,74.8,74.69,74.69,29000.0,69.719,69.7376,69.6351,69.6351,29000.0
2013-11-21 10:25:00,74.7,74.77,74.68,74.77,42000.0,69.6444,69.7096,69.6257,69.7096,42000.0
2013-11-21 10:30:00,74.8,74.84,74.69,74.8,28000.0,69.7376,69.7749,69.6351,69.7376,28000.0
2013-11-21 10:35:00,74.79,74.87,74.73,74.75,35000.0,69.7283,69.8029,69.6724,69.691,35000.0
2013-11-21 10:40:00,74.69,74.92,74.69,74.85,61000.0,69.6351,69.8495,69.6351,69.7842,61000.0
2013-11-21 10:45:00,74.85,74.9,74.82,74.84,44000.0,69.7842,69.8309,69.7563,69.7749,44000.0
2013-11-21 10:50:00,74.84,74.9,74.83,74.83,39000.0,69.7749,69.8309,69.7656,69.7656,39000.0
2013-11-21 10:55:00,74.82,74.89,74.77,74.89,79000.0,69.7563,69.8215,69.7096,69.8215,79000.0
2013-11-21 11:00:00,74.87,74.87,74.81,74.81,9000.0,69.8029,69.8029,69.7469,69.7469,9000.0
2013-11-21 11:05:00,74.81,74.87,74.73,74.76,38000.0,69.7469,69.8029,69.6724,69.7003,38000.0
2013-11-21 11:10:00,74.76,74.81,74.75,74.77,20000.0,69.7003,69.7469,69.691,69.7096,20000.0
2013-11-21 11:15:00,74.81,74.83,74.76,74.76,21000.0,69.7469,69.7656,69.7003,69.7003,21000.0
2013-11-21 11:20:00,74.76,74.8,74.75,74.78,15000.0,69.7003,69.7376,69.691,69.719,15000.0
2013-11-21 11:25:00,74.75,74.8,74.75,74.78,13000.0,69.691,69.7376,69.691,69.719,13000.0
2013-11-21 11:30:00,74.75,74.83,74.75,74.78,35000.0,69.691,69.7656,69.691,69.719,35000.0
2013-11-21 11:35:00,74.79,74.8,74.76,74.76,27000.0,69.7283,69.7376,69.7003,69.7003,27000.0
2013-11-21 11:40:00,74.76,74.79,74.76,74.76,9000.0,69.7003,69.7283,69.7003,69.7003,9000.0
2013-11-21 11:45:00,74.81,74.82,74.76,74.8,40000.0,69.7469,69.7563,69.7003,69.7376,40000.0
2013-11-21 11:50:00,74.79,74.79,74.71,74.79,32000.0,69.7283,69.7283,69.6537,69.7283,32000.0
2013-11-21 11:55:00,74.77,74.87,74.77,74.83,72000.0,69.7096,69.8029,69.7096,69.7656,72000.0
2013-11-21 12:00:00,74.83,74.86,74.8,74.8,18000.0,69.7656,69.7936,69.7376,69.7376,18000.0
2013-11-21 12:05:00,74.78,74.85,74.78,74.82,19000.0,69.719,69.7842,69.719,69.7563,19000.0
2013-11-21 12:10:00,74.81,74.81,74.79,74.8,12000.0,69.7469,69.7469,69.7283,69.7376,12000.0
2013-11-21 12:15:00,74.83,74.86,74.8,74.86,41000.0,69.7656,69.7936,69.7376,69.7936,41000.0
2013-11-21 12:20:00,74.86,74.89,74.86,74.87,28000.0,69.7936,69.8215,69.7936,69.8029,28000.0
2013-11-21 12:25:00,74.88,74.9,74.83,74.88,81000.0,69.8122,69.8309,69.7656,69.8122,81000.0
2013-11-21 12:30:00,74.9,74.93,74.89,74.92,33000.0,69.8309,69.8588,69.8215,69.8495,33000.0
2013-11-21 12:35:00,74.91,74.92,74.89,74.92,21000.0,69.8402,69.8495,69.8215,69.8495,21000.0
2013-11-21 12:40:00,74.94,74.96,74.93,74.96,19000.0,69.8681,69.8868,69.8588,69.8868,19000.0
2013-11-21 12:45:00,74.94,74.94,74.89,74.89,28000.0,69.8681,69.8681,69.8215,69.8215,28000.0
2013-11-21 12:50:00,74.89,74.91,74.84,74.85,23000.0,69.8215,69.8402,69.7749,69.7842,23000.0
2013-11-21 12:55:00,74.85,74.85,74.75,74.75,26000.0,69.7842,69.7842,69.691,69.691,26000.0
2013-11-21 13:00:00,74.75,74.8,74.74,74.75,24000.0,69.691,69.7376,69.6817,69.691,24000.0
2013-11-21 13:05:00,74.75,74.78,74.71,74.73,29000.0,69.691,69.719,69.6537,69.6724,29000.0
2013-11-21 13:10:00,74.73,74.78,74.72,74.73,26000.0,69.6724,69.719,69.663,69.6724,26000.0
2013-11-21 13:15:00,74.72,74.78,74.71,74.73,12000.0,69.663,69.719,69.6537,69.6724,12000.0
2013-11-21 13:20:00,74.74,74.79,74.74,74.76,12000.0,69.6817,69.7283,69.6817,69.7003,12000.0
2013-11-21 13:25:00,74.75,74.79,74.75,74.79,11000.0,69.691,69.7283,69.691,69.7283,11000.0
2013-11-21 13:30:00,74.78,74.84,74.77,74.84,29000.0,69.719,69.7749,69.7096,69.7749,29000.0
2013-11-21 13:35:00,74.85,74.85,74.82,74.84,12000.0,69.7842,69.7842,69.7563,69.7749,12000.0
2013-11-21 13:40:00,74.86,74.9,74.84,74.84,40000.0,69.7936,69.8309,69.7749,69.7749,40000.0
2013-11-21 13:45:00,74.87,74.89,74.85,74.85,24000.0,69.8029,69.8215,69.7842,69.7842,24000.0
2013-11-21 13:50:00,74.85,74.88,74.76,74.78,103000.0,69.7842,69.8122,69.7003,69.719,103000.0
2013-11-21 13:55:00,74.77,74.81,74.7,74.7,37000.0,69.7096,69.7469,69.6444,69.6444,37000.0
2013-11-21 14:00:00,74.71,74.76,74.7,74.7,26000.0,69.6537,69.7003,69.6444,69.6444,26000.0
2013-11-21 14:05:00,74.68,74.7,74.61,74.62,27000.0,69.6257,69.6444,69.5605,69.5698,27000.0
2013-11-21 14:10:00,74.62,74.64,74.6,74.62,39000.0,69.5698,69.5884,69.5512,69.5698,39000.0
2013-11-21 14:15:00,74.64,74.67,74.6,74.64,55000.0,69.5884,69.6164,69.5512,69.5884,55000.0
2013-11-21 14:20:00,74.64,74.67,74.64,74.66,34000.0,69.5884,69.6164,69.5884,69.6071,34000.0
2013-11-21 14:25:00,74.64,74.64,74.6,74.62,15000.0,69.5884,69.5884,69.5512,69.5698,15000.0
2013-11-21 14:30:00,74.62,74.63,74.58,74.6,33000.0,69.5698,69.5791,69.5325,69.5512,33000.0
2013-11-21 14:35:00,74.59,74.63,74.58,74.59,21000.0,69.5418,69.5791,69.5325,69.5418,21000.0
2013-11-21 14:40:00,74.58,74.71,74.58,74.68,26000.0,69.5325,69.6537,69.5325,69.6257,26000.0
2013-11-21 14:45:00,74.71,74.71,74.67,74.67,41000.0,69.6537,69.6537,69.6164,69.6164,41000.0
2013-11-21 14:50:00,74.65,74.7,74.62,74.63,25000.0,69.5978,69.6444,69.5698,69.5791,25000.0
2013-11-21 14:55:00,74.64,74.69,74.6,74.64,44000.0,69.5884,69.6351,69.5512,69.5884,44000.0
2013-11-21 15:00:00,74.65,74.69,74.65,74.67,34000.0,69.5978,69.6351,69.5978,69.6164,34000.0
2013-11-21 15:05:00,74.67,74.72,74.67,74.72,32000.0,69.6164,69.663,69.6164,69.663,32000.0
2013-11-21 15:10:00,74.73,74.82,74.73,74.78,98000.0,69.6724,69.7563,69.6724,69.719,98000.0
2013-11-21 15:15:00,74.78,74.87,74.78,74.84,51000.0,69.719,69.8029,69.719,69.7749,51000.0
2013-11-21 15:20:00,74.84,74.89,74.82,74.82,37000.0,69.7749,69.8215,69.7563,69.7563,37000.0
2013-11-21 15:25:00,74.84,74.84,74.77,74.8,29000.0,69.7749,69.7749,69.7096,69.7376,29000.0
2013-11-21 15:30:00,74.8,74.84,74.74,74.74,38000.0,69.7376,69.7749,69.6817,69.6817,38000.0
2013-11-21 15:35:00,74.74,74.79,74.74,74.79,26000.0,69.6817,69.7283,69.6817,69.7283,26000.0
2013-11-21 15:40:00,74.77,74.82,74.74,74.8,30000.0,69.7096,69.7563,69.6817,69.7376,30000.0
2013-11-21 15:45:00,74.79,74.82,74.69,74.7,79000.0,69.7283,69.7563,69.6351,69.6444,79000.0
2013-11-21 15:50:00,74.69,74.74,74.66,74.68,84000.0,69.6351,69.6817,69.6071,69.6257,84000.0
2013-11-21 15:55:00,74.67,74.78,74.66,74.76,184000.0,69.6164,69.719,69.6071,69.7003,184000.0
2013-11-22 09:30:00,74.75,74.96,74.75,74.95,77000.0,69.691,69.8868,69.691,69.8775,77000.0
2013-11-22 09:35:00,74.94,74.97,74.65,74.92,127000.0,69.8681,69.8961,69.5978,69.8495,127000.0
2013-11-22 09:40:00,74.95,74.95,74.82,74.9,37000.0,69.8775,69.8775,69.7563,69.8309,37000.0
2013-11-22 09:45:00,74.85,74.93,74.82,74.93,32000.0,69.7842,69.8588,69.7563,69.8588,32000.0
2013-11-22 09:50:00,74.88,74.95,74.88,74.9,28000.0,69.8122,69.8775,69.8122,69.8309,28000.0
2013-11-22 09:55:00,74.88,74.95,74.85,74.86,95000.0,69.8122,69.8775,69.7842,69.7936,95000.0
2013-11-22 10:00:00,74.86,74.89,74.77,74.83,74000.0,69.7936,69.8215,69.7096,69.7656,74000.0
2013-11-22 10:05:00,74.82,74.92,74.81,74.88,51000.0,69.7563,69.8495,69.7469,69.8122,51000.0
2013-11-22 10:10:00,74.88,75.16,74.85,75.15,140000.0,69.8122,70.0733,69.7842,70.0639,140000.0
2013-11-22 10:15:00,75.12,75.32,75.11,75.29,84000.0,70.036,70.2224,70.0266,70.1945,84000.0
2013-11-22 10:20:00,75.3,75.35,75.23,75.32,67000.0,70.2038,70.2504,70.1385,70.2224,67000.0
2013-11-22 10:25:00,75.28,75.34,75.26,75.34,46000.0,70.1851,70.2411,70.1665,70.2411,46000.0
2013-11-22 10:30:00,75.33,75.39,75.33,75.34,17000.0,70.2317,70.2877,70.2317,70.2411,17000.0
2013-11-22 10:35:00,75.34,75.49,75.34,75.48,137000.0,70.2411,70.3809,70.2411,70.3716,137000.0
2013-11-22 10:40:00,75.5,75.56,75.5,75.51,56000.0,70.3902,70.4462,70.3902,70.3996,56000.0
2013-11-22 10:45:00,75.56,75.59,75.45,75.52,70000.0,70.4462,70.4742,70.3436,70.4089,70000.0
2013-11-22 10:50:00,75.52,75.58,75.41,75.44,73000.0,70.4089,70.4648,70.3063,70.3343,73000.0
2013-11-22 10:55:00,75.49,75.52,75.44,75.45,35000.0,70.3809,70.4089,70.3343,70.3436,35000.0
2013-11-22 11:00:00,75.43,75.5,75.4,75.5,57000.0,70.325,70.3902,70.297,70.3902,57000.0
2013-11-22 11:05:00,75.44,75.5,75.26,75.26,135000.0,70.3343,70.3902,70.1665,70.1665,135000.0
2013-11-22 11:10:00,75.29,75.3,75.16,75.19,35000.0,70.1945,70.2038,70.0733,70.1012,35000.0
2013-11-22 11:15:00,75.11,75.18,75.08,75.16,73000.0,70.0266,70.0919,69.9987,70.0733,73000.0
2013-11-22 11:20:00,75.15,75.31,75.15,75.3,51000.0,70.0639,70.2131,70.0639,70.2038,51000.0
2013-11-22 11:25:00,75.25,75.29,75.24,75.26,11000.0,70.1572,70.1945,70.1478,70.1665,11000.0
2013-11-22 11:30:00,75.31,75.31,75.23,75.26,24000.0,70.2131,70.2131,70.1385,70.1665,24000.0
2013-11-22 11:35:00,75.29,75.3,75.28,75.3,12000.0,70.1945,70.2038,70.1851,70.2038,12000.0
2013-11-22 11:40:00,75.28,75.41,75.28,75.38,28000.0,70.1851,70.3063,70.1851,70.2784,28000.0
2013-11-22 11:45:00,75.36,75.39,75.33,75.35,14000.0,70.2597,70.2877,70.2317,70.2504,14000.0
2013-11-22 11:50:00,75.34,75.39,75.33,75.35,27000.0,70.2411,70.2877,70.2317,70.2504,27000.0
2013-11-22 11:55:00,75.36,75.47,75.36,75.42,17000.0,70.2597,70.3623,70.2597,70.3157,17000.0
2013-11-22 12:00:00,75.44,75.44,75.35,75.38,13000.0,70.3343,70.3343,70.2504,70.2784,13000.0
2013-11-22 12:05:00,75.35,75.46,75.35,75.39,42000.0,70.2504,70.353,70.2504,70.2877,42000.0
2013-11-22 12:10:00,75.42,75.46,75.4,75.45,16000.0,70.3157,70.353,70.297,70.3436,16000.0
2013-11-22 12:15:00,75.44,75.45,75.32,75.32,31000.0,70.3343,70.3436,70.2224,70.2224,31000.0
2013-11-22 12:20:00,75.36,75.4,75.31,75.35,18000.0,70.2597,70.297,70.2131,70.2504,18000.0
2013-11-22 12:25:00,75.31,75.33,75.26,75.29,27000.0,70.2131,70.2317,70.1665,70.1945,27000.0
2013-11-22 12:30:00,75.28,75.29,75.24,75.28,9000.0,70.1851,70.1945,70.1478,70.1851,9000.0
2013-11-22 12:35:00,75.3,75.38,75.26,75.34,29000.0,70.2038,70.2784,70.1665,70.2411,29000.0
2013-11-22 12:40:00,75.31,75.35,75.28,75.28,7000.0,70.2131,70.2504,70.1851,70.1851,7000.0
2013-11-22 12:45:00,75.34,75.34,75.28,75.3,9000.0,70.2411,70.2411,70.1851,70.2038,9000.0
2013-11-22 12:50:00,75.29,75.33,75.27,75.29,17000.0,70.1945,70.2317,70.1758,70.1945,17000.0
2013-11-22 12:55:00,75.33,75.36,75.32,75.32,46000.0,70.2317,70.2597,70.2224,70.2224,46000.0
2013-11-22 13:00:00,75.35,75.38,75.32,75.36,11000.0,70.2504,70.2784,70.2224,70.2597,11000.0
2013-11-22 13:05:00,75.36,75.4,75.29,75.29,17000.0,70.2597,70.297,70.1945,70.1945,17000.0
2013-11-22 13:10:00,75.29,75.32,75.29,75.29,15000.0,70.1945,70.2224,70.1945,70.1945,15000.0
2013-11-22 13:15:00,75.29,75.29,75.25,75.28,12000.0,70.1945,70.1945,70.1572,70.1851,12000.0
2013-11-22 13:20:00,75.3,75.31,75.27,75.3,5000.0,70.2038,70.2131,70.1758,70.2038,5000.0
2013-11-22 13:25:00,75.27,75.31,75.27,75.31,21000.0,70.1758,70.2131,70.1758,70.2131,21000.0
2013-11-22 13:30:00,75.32,75.32,75.27,75.27,15000.0,70.2224,70.2224,70.1758,70.1758,15000.0
2013-11-22 13:35:00,75.29,75.31,75.29,75.3,12000.0,70.1945,70.2131,70.1945,70.2038,12000.0
2013-11-22 13:40:00,75.32,75.32,75.25,75.29,9000.0,70.2224,70.2224,70.1572,70.1945,9000.0
2013-11-22 13:45:00,75.27,75.27,75.22,75.23,17000.0,70.1758,70.1758,70.1292,70.1385,17000.0
2013-11-22 13:50:00,75.25,75.25,75.21,75.24,15000.0,70.1572,70.1572,70.1199,70.1478,15000.0
2013-11-22 13:55:00,75.25,75.27,75.24,75.24,9000.0,70.1572,70.1758,70.1478,70.1478,9000.0
2013-11-22 14:00:00,75.25,75.36,75.24,75.36,32000.0,70.1572,70.2597,70.1478,70.2597,32000.0
2013-11-22 14:05:00,75.35,75.38,75.35,75.37,14000.0,70.2504,70.2784,70.2504,70.269,14000.0
2013-11-22 14:10:00,75.39,75.43,75.39,75.43,37000.0,70.2877,70.325,70.2877,70.325,37000.0
2013-11-22 14:15:00,75.41,75.52,75.4,75.44,52000.0,70.3063,70.4089,70.297,70.3343,52000.0
2013-11-22 14:20:00,75.45,75.49,75.45,75.49,8000.0,70.3436,70.3809,70.3436,70.3809,8000.0
2013-11-22 14:25:00,75.5,75.54,75.48,75.5,76000.0,70.3902,70.4275,70.3716,70.3902,76000.0
2013-11-22 14:30:00,75.51,75.54,75.48,75.48,37000.0,70.3996,70.4275,70.3716,70.3716,37000.0
2013-11-22 14:35:00,75.5,75.5,75.48,75.49,11000.0,70.3902,70.3902,70.3716,70.3809,11000.0
2013-11-22 14:40:00,75.41,75.49,75.41,75.48,13000.0,70.3063,70.3809,70.3063,70.3716,13000.0
2013-11-22 14:45:00,75.48,75.48,75.41,75.45,23000.0,70.3716,70.3716,70.3063,70.3436,23000.0
2013-11-22 14:50:00,75.44,75.45,75.38,75.41,45000.0,70.3343,70.3436,70.2784,70.3063,45000.0
2013-11-22 14:55:00,75.39,75.44,75.37,75.38,50000.0,70.2877,70.3343,70.269,70.2784,50000.0
2013-11-22 15:00:00,75.38,75.43,75.38,75.39,11000.0,70.2784,70.325,70.2784,70.2877,11000.0
2013-11-22 15:05:00,75.43,75.47,75.42,75.47,28000.0,70.325,70.3623,70.3157,70.3623,28000.0
2013-11-22 15:10:00,75.46,75.47,75.4,75.44,61000.0,70.353,70.3623,70.297,70.3343,61000.0
2013-11-22 15:15:00,75.41,75.46,75.39,75.45,42000.0,70.3063,70.353,70.2877,70.3436,42000.0
2013-11-22 15:20:00,75.43,75.49,75.43,75.48,92000.0,70.325,70.3809,70.325,70.3716,92000.0
2013-11-22 15:25:00,75.49,75.49,75.43,75.44,61000.0,70.3809,70.3809,70.325,70.3343,61000.0
2013-11-22 15:30:00,75.45,75.45,75.38,75.42,45000.0,70.3436,70.3436,70.2784,70.3157,45000.0
2013-11-22 15:35:00,75.42,75.46,75.41,75.44,42000.0,70.3157,70.353,70.3063,70.3343,42000.0
2013-11-22 15:40:00,75.43,75.44,75.38,75.44,43000.0,70.325,70.3343,70.2784,70.3343,43000.0
2013-11-22 15:45:00,75.44,75.44,75.4,75.43,89000.0,70.3343,70.3343,70.297,70.325,89000.0
2013-11-22 15:50:00,75.42,75.52,75.4,75.52,98000.0,70.3157,70.4089,70.297,70.4089,98000.0
2013-11-22 15:55:00,75.5,75.53,75.42,75.43,245000.0,70.3902,70.4182,70.3157,70.325,245000.0
2013-11-25 09:30:00,75.9,75.95,75.9,75.95,8000.0,70.7632,70.8098,70.7632,70.8098,8000.0
2013-11-25 09:35:00,75.85,75.92,75.7,75.7,330000.0,70.7166,70.7818,70.5767,70.5767,330000.0
2013-11-25 09:40:00,75.7,75.7,75.52,75.53,148000.0,70.5767,70.5767,70.4089,70.4182,148000.0
2013-11-25 09:45:00,75.51,75.58,75.24,75.25,111000.0,70.3996,70.4648,70.1478,70.1572,111000.0
2013-11-25 09:50:00,75.28,75.46,75.24,75.46,73000.0,70.1851,70.353,70.1478,70.353,73000.0
2013-11-25 09:55:00,75.45,75.51,75.41,75.41,109000.0,70.3436,70.3996,70.3063,70.3063,109000.0
2013-11-25 10:00:00,75.45,75.48,75.3,75.35,33000.0,70.3436,70.3716,70.2038,70.2504,33000.0
2013-11-25 10:05:00,75.32,75.52,75.24,75.49,101000.0,70.2224,70.4089,70.1478,70.3809,101000.0
2013-11-25 10:10:00,75.5,75.53,75.42,75.42,50000.0,70.3902,70.4182,70.3157,70.3157,50000.0
2013-11-25 10:15:00,75.46,75.52,75.42,75.48,47000.0,70.353,70.4089,70.3157,70.3716,47000.0
2013-11-25 10:20:00,75.48,75.55,75.42,75.45,95000.0,70.3716,70.4369,70.3157,70.3436,95000.0
2013-11-25 10:25:00,75.45,75.52,75.45,75.45,46000.0,70.3436,70.4089,70.3436,70.3436,46000.0
2013-11-25 10:30:00,75.51,75.56,75.48,75.51,47000.0,70.3996,70.4462,70.3716,70.3996,47000.0
2013-11-25 10:35:00,75.5,75.64,75.5,75.59,31000.0,70.3902,70.5208,70.3902,70.4742,31000.0
2013-11-25 10:40:00,75.6,75.7,75.59,75.65,76000.0,70.4835,70.5767,70.4742,70.5301,76000.0
2013-11-25 10:45:00,75.65,75.72,75.64,75.64,46000.0,70.5301,70.5954,70.5208,70.5208,46000.0
2013-11-25 10:50:00,75.68,75.72,75.66,75.72,36000.0,70.5581,70.5954,70.5394,70.5954,36000.0
2013-11-25 10:55:00,75.78,75.78,75.65,75.73,73000.0,70.6513,70.6513,70.5301,70.6047,73000.0
2013-11-25 11:00:00,75.75,75.8,75.73,75.8,42000.0,70.6233,70.6699,70.6047,70.6699,42000.0
2013-11-25 11:05:00,75.8,75.81,75.74,75.76,43000.0,70.6699,70.6793,70.614,70.6326,43000.0
2013-11-25 11:10:00,75.73,75.85,75.73,75.81,43000.0,70.6047,70.7166,70.6047,70.6793,43000.0
2013-11-25 11:15:00,75.81,75.83,75.73,75.73,44000.0,70.6793,70.6979,70.6047,70.6047,44000.0
2013-11-25 11:20:00,75.77,75.83,75.76,75.8,34000.0,70.642,70.6979,70.6326,70.6699,34000.0
2013-11-25 11:25:00,75.8,75.8,75.75,75.79,40000.0,70.6699,70.6699,70.6233,70.6606,40000.0
2013-11-25 11:30:00,75.78,75.81,75.76,75.78,30000.0,70.6513,70.6793,70.6326,70.6513,30000.0
2013-11-25 11:35:00,75.78,75.78,75.74,75.78,33000.0,70.6513,70.6513,70.614,70.6513,33000.0
2013-11-25 11:40:00,75.77,75.77,75.61,75.61,53000.0,70.642,70.642,70.4928,70.4928,53000.0
2013-11-25 11:45:00,75.61,75.65,75.61,75.65,21000.0,70.4928,70.5301,70.4928,70.5301,21000.0
2013-11-25 11:50:00,75.65,75.67,75.65,75.66,23000.0,70.5301,70.5487,70.5301,70.5394,23000.0
2013-11-25 11:55:00,75.68,75.69,75.65,75.66,23000.0,70.5581,70.5674,70.5301,70.5394,23000.0
2013-11-25 12:00:00,75.66,75.7,75.66,75.68,11000.0,70.5394,70.5767,70.5394,70.5581,11000.0
2013-11-25 12:05:00,75.68,75.68,75.65,75.65,25000.0,70.5581,70.5581,70.5301,70.5301,25000.0
2013-11-25 12:10:00,75.63,75.68,75.61,75.65,43000.0,70.5114,70.5581,70.4928,70.5301,43000.0
2013-11-25 12:15:00,75.65,75.66,75.61,75.62,25000.0,70.5301,70.5394,70.4928,70.5021,25000.0
2013-11-25 12:20:00,75.6,75.62,75.58,75.58,18000.0,70.4835,70.5021,70.4648,70.4648,18000.0
2013-11-25 12:25:00,75.6,75.63,75.59,75.61,60000.0,70.4835,70.5114,70.4742,70.4928,60000.0
2013-11-25 12:30:00,75.6,75.62,75.57,75.61,15000.0,70.4835,70.5021,70.4555,70.4928,15000.0
2013-11-25 12:35:00,75.6,75.68,75.6,75.68,35000.0,70.4835,70.5581,70.4835,70.5581,35000.0
2013-11-25 12:40:00,75.69,75.69,75.63,75.66,35000.0,70.5674,70.5674,70.5114,70.5394,35000.0
2013-11-25 12:45:00,75.65,75.68,75.65,75.67,30000.0,70.5301,70.5581,70.5301,70.5487,30000.0
2013-11-25 12:50:00,75.68,75.68,75.65,75.65,14000.0,70.5581,70.5581,70.5301,70.5301,14000.0
2013-11-25 12:55:00,75.65,75.67,75.63,75.64,15000.0,70.5301,70.5487,70.5114,70.5208,15000.0
2013-11-25 13:00:00,75.64,75.67,75.64,75.67,17000.0,70.5208,70.5487,70.5208,70.5487,17000.0
2013-11-25 13:05:00,75.67,75.69,75.64,75.68,25000.0,70.5487,70.5674,70.5208,70.5581,25000.0
2013-11-25 13:10:00,75.74,75.74,75.7,75.72,10000.0,70.614,70.614,70.5767,70.5954,10000.0
2013-11-25 13:15:00,75.77,75.79,75.71,75.75,30000.0,70.642,70.6606,70.586,70.6233,30000.0
2013-11-25 13:20:00,75.76,75.77,75.68,75.68,23000.0,70.6326,70.642,70.5581,70.5581,23000.0
2013-11-25 13:25:00,75.68,75.68,75.63,75.63,32000.0,70.5581,70.5581,70.5114,70.5114,32000.0
2013-11-25 13:30:00,75.6,75.61,75.58,75.6,35000.0,70.4835,70.4928,70.4648,70.4835,35000.0
2013-11-25 13:35:00,75.6,75.69,75.6,75.67,29000.0,70.4835,70.5674,70.4835,70.5487,29000.0
2013-11-25 13:40:00,75.67,75.67,75.65,75.66,31000.0,70.5487,70.5487,70.5301,70.5394,31000.0
2013-11-25 13:45:00,75.66,75.67,75.63,75.65,42000.0,70.5394,70.5487,70.5114,70.5301,42000.0
2013-11-25 13:50:00,75.61,75.68,75.6,75.68,10000.0,70.4928,70.5581,70.4835,70.5581,10000.0
2013-11-25 13:55:00,75.69,75.75,75.65,75.71,39000.0,70.5674,70.6233,70.5301,70.586,39000.0
2013-11-25 14:00:00,75.71,75.71,75.66,75.7,51000.0,70.586,70.586,70.5394,70.5767,51000.0
2013-11-25 14:05:00,75.68,75.78,75.68,75.75,38000.0,70.5581,70.6513,70.5581,70.6233,38000.0
2013-11-25 14:10:00,75.75,75.79,75.74,75.74,24000.0,70.6233,70.6606,70.614,70.614,24000.0
2013-11-25 14:15:00,75.74,75.8,75.74,75.8,35000.0,70.614,70.6699,70.614,70.6699,35000.0
2013-11-25 14:20:00,75.81,75.84,75.78,75.78,29000.0,70.6793,70.7072,70.6513,70.6513,29000.0
2013-11-25 14:25:00,75.78,75.78,75.7,75.75,44000.0,70.6513,70.6513,70.5767,70.6233,44000.0
2013-11-25 14:30:00,75.74,75.79,75.73,75.79,26000.0,70.614,70.6606,70.6047,70.6606,26000.0
2013-11-25 14:35:00,75.79,75.85,75.78,75.85,38000.0,70.6606,70.7166,70.6513,70.7166,38000.0
2013-11-25 14:40:00,75.84,75.86,75.83,75.86,28000.0,70.7072,70.7259,70.6979,70.7259,28000.0
2013-11-25 14:45:00,75.83,75.84,75.8,75.83,17000.0,70.6979,70.7072,70.6699,70.6979,17000.0
2013-11-25 14:50:00,75.83,75.83,75.78,75.78,23000.0,70.6979,70.6979,70.6513,70.6513,23000.0
2013-11-25 14:55:00,75.77,75.8,75.74,75.77,44000.0,70.642,70.6699,70.614,70.642,44000.0
2013-11-25 15:00:00,75.77,75.79,75.74,75.79,42000.0,70.642,70.6606,70.614,70.6606,42000.0
2013-11-25 15:05:00,75.81,75.85,75.71,75.72,50000.0,70.6793,70.7166,70.586,70.5954,50000.0
2013-11-25 15:10:00,75.7,75.73,75.67,75.73,54000.0,70.5767,70.6047,70.5487,70.6047,54000.0
2013-11-25 15:15:00,75.73,75.79,75.69,75.73,59000.0,70.6047,70.6606,70.5674,70.6047,59000.0
2013-11-25 15:20:00,75.7,75.79,75.7,75.76,65000.0,70.5767,70.6606,70.5767,70.6326,65000.0
2013-11-25 15:25:00,75.76,75.79,75.71,75.79,47000.0,70.6326,70.6606,70.586,70.6606,47000.0
2013-11-25 15:30:00,75.79,75.84,75.71,75.84,165000.0,70.6606,70.7072,70.586,70.7072,165000.0
2013-11-25 15:35:00,75.81,75.84,75.73,75.79,142000.0,70.6793,70.7072,70.6047,70.6606,142000.0
2013-11-25 15:40:00,75.79,75.85,75.79,75.8,48000.0,70.6606,70.7166,70.6606,70.6699,48000.0
2013-11-25 15:45:00,75.8,75.89,75.8,75.87,105000.0,70.6699,70.7538,70.6699,70.7352,105000.0
2013-11-25 15:50:00,75.84,75.85,75.67,75.69,120000.0,70.7072,70.7166,70.5487,70.5674,120000.0
2013-11-25 15:55:00,75.68,75.73,75.63,75.72,240000.0,70.5581,70.6047,70.5114,70.5954,240000.0
2013-11-26 09:30:00,75.69,75.92,75.65,75.81,109000.0,70.5674,70.7818,70.5301,70.6793,109000.0
2013-11-26 09:35:00,75.76,75.94,75.76,75.85,24000.0,70.6326,70.8005,70.6326,70.7166,24000.0
2013-11-26 09:40:00,75.88,75.91,75.82,75.86,42000.0,70.7445,70.7725,70.6886,70.7259,42000.0
2013-11-26 09:45:00,75.86,75.86,75.78,75.79,73000.0,70.7259,70.7259,70.6513,70.6606,73000.0
2013-11-26 09:50:00,75.82,75.88,75.82,75.88,29000.0,70.6886,70.7445,70.6886,70.7445,29000.0
2013-11-26 09:55:00,75.89,75.97,75.84,75.92,64000.0,70.7538,70.8284,70.7072,70.7818,64000.0
2013-11-26 10:00:00,75.86,75.88,75.61,75.61,60000.0,70.7259,70.7445,70.4928,70.4928,60000.0
2013-11-26 10:05:00,75.61,75.64,75.5,75.55,91000.0,70.4928,70.5208,70.3902,70.4369,91000.0
2013-11-26 10:10:00,75.64,75.68,75.55,75.61,59000.0,70.5208,70.5581,70.4369,70.4928,59000.0
2013-11-26 10:15:00,75.64,75.73,75.64,75.73,30000.0,70.5208,70.6047,70.5208,70.6047,30000.0
2013-11-26 10:20:00,75.75,75.87,75.75,75.8,42000.0,70.6233,70.7352,70.6233,70.6699,42000.0
2013-11-26 10:25:00,75.8,75.87,75.8,75.85,32000.0,70.6699,70.7352,70.6699,70.7166,32000.0
2013-11-26 10:30:00,75.87,75.94,75.85,75.94,34000.0,70.7352,70.8005,70.7166,70.8005,34000.0
2013-11-26 10:35:00,75.9,75.98,75.88,75.98,36000.0,70.7632,70.8378,70.7445,70.8378,36000.0
2013-11-26 10:40:00,75.98,76.0,75.86,75.89,78000.0,70.8378,70.8564,70.7259,70.7538,78000.0
2013-11-26 10:45:00,75.87,75.89,75.79,75.86,68000.0,70.7352,70.7538,70.6606,70.7259,68000.0
2013-11-26 10:50:00,75.86,75.97,75.86,75.95,23000.0,70.7259,70.8284,70.7259,70.8098,23000.0
2013-11-26 10:55:00,75.95,75.95,75.88,75.88,26000.0,70.8098,70.8098,70.7445,70.7445,26000.0
2013-11-26 11:00:00,75.91,76.12,75.91,76.09,122000.0,70.7725,70.9683,70.7725,70.9403,122000.0
2013-11-26 11:05:00,76.12,76.25,76.12,76.17,126000.0,70.9683,71.0895,70.9683,71.0149,126000.0
2013-11-26 11:10:00,76.19,76.2,76.14,76.19,18000.0,71.0335,71.0429,70.9869,71.0335,18000.0
2013-11-26 11:15:00,76.21,76.35,76.21,76.21,56000.0,71.0522,71.1827,71.0522,71.0522,56000.0
2013-11-26 11:20:00,76.25,76.31,76.23,76.31,22000.0,71.0895,71.1454,71.0708,71.1454,22000.0
2013-11-26 11:25:00,76.34,76.39,76.24,76.24,127000.0,71.1734,71.22,71.0802,71.0802,127000.0
2013-11-26 11:30:00,76.23,76.28,76.19,76.28,59000.0,71.0708,71.1175,71.0335,71.1175,59000.0
2013-11-26 11:35:00,76.28,76.38,76.22,76.38,64000.0,71.1175,71.2107,71.0615,71.2107,64000.0
2013-11-26 11:40:00,76.38,76.43,76.38,76.43,29000.0,71.2107,71.2573,71.2107,71.2573,29000.0
2013-11-26 11:45:00,76.43,76.5,76.39,76.39,146000.0,71.2573,71.3226,71.22,71.22,146000.0
2013-11-26 11:50:00,76.4,76.42,76.37,76.37,33000.0,71.2293,71.248,71.2014,71.2014,33000.0
2013-11-26 11:55:00,76.36,76.36,76.27,76.29,87000.0,71.192,71.192,71.1081,71.1268,87000.0
2013-11-26 12:00:00,76.33,76.46,76.33,76.42,36000.0,71.1641,71.2853,71.1641,71.248,36000.0
2013-11-26 12:05:00,76.43,76.44,76.33,76.4,41000.0,71.2573,71.2666,71.1641,71.2293,41000.0
2013-11-26 12:10:00,76.42,76.5,76.4,76.5,36000.0,71.248,71.3226,71.2293,71.3226,36000.0
2013-11-26 12:15:00,76.5,76.5,76.48,76.5,30000.0,71.3226,71.3226,71.3039,71.3226,30000.0
2013-11-26 12:20:00,76.49,76.52,76.47,76.47,29000.0,71.3132,71.3412,71.2946,71.2946,29000.0
2013-11-26 12:25:00,76.47,76.5,76.43,76.43,25000.0,71.2946,71.3226,71.2573,71.2573,25000.0
2013-11-26 12:30:00,76.38,76.42,76.36,76.36,30000.0,71.2107,71.248,71.192,71.192,30000.0
2013-11-26 12:35:00,76.37,76.44,76.37,76.44,21000.0,71.2014,71.2666,71.2014,71.2666,21000.0
2013-11-26 12:40:00,76.44,76.44,76.39,76.41,22000.0,71.2666,71.2666,71.22,71.2387,22000.0
2013-11-26 12:45:00,76.38,76.39,76.37,76.37,17000.0,71.2107,71.22,71.2014,71.2014,17000.0
2013-11-26 12:50:00,76.38,76.38,76.36,76.38,38000.0,71.2107,71.2107,71.192,71.2107,38000.0
2013-11-26 12:55:00,76.38,76.4,76.35,76.35,26000.0,71.2107,71.2293,71.1827,71.1827,26000.0
2013-11-26 13:00:00,76.36,76.38,76.36,76.38,17000.0,71.192,71.2107,71.192,71.2107,17000.0
2013-11-26 13:05:00,76.38,76.4,76.35,76.4,16000.0,71.2107,71.2293,71.1827,71.2293,16000.0
2013-11-26 13:10:00,76.4,76.42,76.35,76.4,82000.0,71.2293,71.248,71.1827,71.2293,82000.0
2013-11-26 13:15:00,76.38,76.39,76.33,76.36,18000.0,71.2107,71.22,71.1641,71.192,18000.0
2013-11-26 13:20:00,76.36,76.36,76.33,76.35,32000.0,71.192,71.192,71.1641,71.1827,32000.0
2013-11-26 13:25:00,76.35,76.35,76.25,76.25,43000.0,71.1827,71.1827,71.0895,71.0895,43000.0
2013-11-26 13:30:00,76.26,76.26,76.23,76.26,37000.0,71.0988,71.0988,71.0708,71.0988,37000.0
2013-11-26 13:35:00,76.26,76.26,76.25,76.26,18000.0,71.0988,71.0988,71.0895,71.0988,18000.0
2013-11-26 13:40:00,76.24,76.24,76.2,76.23,24000.0,71.0802,71.0802,71.0429,71.0708,24000.0
2013-11-26 13:45:00,76.24,76.25,76.23,76.24,16000.0,71.0802,71.0895,71.0708,71.0802,16000.0
2013-11-26 13:50:00,76.24,76.27,76.24,76.27,8000.0,71.0802,71.1081,71.0802,71.1081,8000.0
2013-11-26 13:55:00,76.27,76.27,76.22,76.22,22000.0,71.1081,71.1081,71.0615,71.0615,22000.0
2013-11-26 14:00:00,76.24,76.27,76.24,76.25,22000.0,71.0802,71.1081,71.0802,71.0895,22000.0
2013-11-26 14:05:00,76.24,76.25,76.2,76.22,74000.0,71.0802,71.0895,71.0429,71.0615,74000.0
2013-11-26 14:10:00,76.23,76.23,76.19,76.19,15000.0,71.0708,71.0708,71.0335,71.0335,15000.0
2013-11-26 14:15:00,76.18,76.18,76.15,76.16,20000.0,71.0242,71.0242,70.9963,71.0056,20000.0
2013-11-26 14:20:00,76.17,76.18,76.16,76.17,32000.0,71.0149,71.0242,71.0056,71.0149,32000.0
2013-11-26 14:25:00,76.17,76.2,76.16,76.2,43000.0,71.0149,71.0429,71.0056,71.0429,43000.0
2013-11-26 14:30:00,76.23,76.28,76.22,76.24,20000.0,71.0708,71.1175,71.0615,71.0802,20000.0
2013-11-26 14:35:00,76.27,76.3,76.27,76.27,29000.0,71.1081,71.1361,71.1081,71.1081,29000.0
2013-11-26 14:40:00,76.28,76.33,76.27,76.33,21000.0,71.1175,71.1641,71.1081,71.1641,21000.0
2013-11-26 14:45:00,76.34,76.38,76.33,76.33,23000.0,71.1734,71.2107,71.1641,71.1641,23000.0
2013-11-26 14:50:00,76.36,76.37,76.28,76.29,53000.0,71.192,71.2014,71.1175,71.1268,53000.0
2013-11-26 14:55:00,76.26,76.3,76.26,76.3,14000.0,71.0988,71.1361,71.0988,71.1361,14000.0
2013-11-26 15:00:00,76.28,76.3,76.26,76.26,30000.0,71.1175,71.1361,71.0988,71.0988,30000.0
2013-11-26 15:05:00,76.26,76.28,76.25,76.28,28000.0,71.0988,71.1175,71.0895,71.1175,28000.0
2013-11-26 15:10:00,76.28,76.29,76.23,76.23,76000.0,71.1175,71.1268,71.0708,71.0708,76000.0
2013-11-26 15:15:00,76.24,76.24,76.17,76.18,74000.0,71.0802,71.0802,71.0149,71.0242,74000.0
2013-11-26 15:20:00,76.17,76.2,76.16,76.16,91000.0,71.0149,71.0429,71.0056,71.0056,91000.0
2013-11-26 15:25:00,76.14,76.17,76.14,76.16,61000.0,70.9869,71.0149,70.9869,71.0056,61000.0
2013-11-26 15:30:00,76.16,76.17,76.09,76.1,95000.0,71.0056,71.0149,70.9403,70.9496,95000.0
2013-11-26 15:35:00,76.08,76.1,76.06,76.07,76000.0,70.931,70.9496,70.9123,70.9217,76000.0
2013-11-26 15:40:00,76.07,76.07,76.02,76.05,93000.0,70.9217,70.9217,70.875,70.903,93000.0
2013-11-26 15:45:00,76.05,76.05,75.86,75.88,118000.0,70.903,70.903,70.7259,70.7445,118000.0
2013-11-26 15:50:00,75.87,75.9,75.8,75.85,247000.0,70.7352,70.7632,70.6699,70.7166,247000.0
2013-11-26 15:55:00,75.83,75.86,75.72,75.82,308000.0,70.6979,70.7259,70.5954,70.6886,308000.0
2013-11-27 09:30:00,76.1,76.2,75.87,75.97,159000.0,70.9496,71.0429,70.7352,70.8284,159000.0
2013-11-27 09:35:00,76.14,76.45,75.92,75.92,133000.0,70.9869,71.2759,70.7818,70.7818,133000.0
2013-11-27 09:40:00,75.92,75.98,75.83,75.91,66000.0,70.7818,70.8378,70.6979,70.7725,66000.0
2013-11-27 09:45:00,75.86,75.96,75.86,75.96,23000.0,70.7259,70.8191,70.7259,70.8191,23000.0
2013-11-27 09:50:00,75.99,76.09,75.91,76.09,22000.0,70.8471,70.9403,70.7725,70.9403,22000.0
2013-11-27 09:55:00,76.05,76.09,75.96,75.99,48000.0,70.903,70.9403,70.8191,70.8471,48000.0
2013-11-27 10:00:00,75.99,75.99,75.87,75.97,54000.0,70.8471,70.8471,70.7352,70.8284,54000.0
2013-11-27 10:05:00,76.01,76.01,75.97,75.98,33000.0,70.8657,70.8657,70.8284,70.8378,33000.0
2013-11-27 10:10:00,76.01,76.05,75.97,75.97,38000.0,70.8657,70.903,70.8284,70.8284,38000.0
2013-11-27 10:15:00,75.97,76.09,75.89,76.07,66000.0,70.8284,70.9403,70.7538,70.9217,66000.0
2013-11-27 10:20:00,76.03,76.07,75.96,76.01,55000.0,70.8844,70.9217,70.8191,70.8657,55000.0
2013-11-27 10:25:00,76.03,76.06,76.0,76.03,53000.0,70.8844,70.9123,70.8564,70.8844,53000.0
2013-11-27 10:30:00,76.06,76.06,76.02,76.05,9000.0,70.9123,70.9123,70.875,70.903,9000.0
2013-11-27 10:35:00,76.06,76.09,76.02,76.08,25000.0,70.9123,70.9403,70.875,70.931,25000.0
2013-11-27 10:40:00,76.04,76.13,76.04,76.05,24000.0,70.8937,70.9776,70.8937,70.903,24000.0
2013-11-27 10:45:00,76.05,76.05,75.95,76.01,33000.0,70.903,70.903,70.8098,70.8657,33000.0
2013-11-27 10:50:00,75.98,75.98,75.87,75.93,35000.0,70.8378,70.8378,70.7352,70.7911,35000.0
2013-11-27 10:55:00,75.97,75.97,75.89,75.89,14000.0,70.8284,70.8284,70.7538,70.7538,14000.0
2013-11-27 11:00:00,75.91,75.95,75.89,75.93,28000.0,70.7725,70.8098,70.7538,70.7911,28000.0
2013-11-27 11:05:00,75.94,75.95,75.82,75.87,78000.0,70.8005,70.8098,70.6886,70.7352,78000.0
2013-11-27 11:10:00,75.87,75.88,75.8,75.83,45000.0,70.7352,70.7445,70.6699,70.6979,45000.0
2013-11-27 11:15:00,75.81,75.86,75.81,75.86,18000.0,70.6793,70.7259,70.6793,70.7259,18000.0
2013-11-27 11:20:00,75.85,75.89,75.85,75.89,15000.0,70.7166,70.7538,70.7166,70.7538,15000.0
2013-11-27 11:25:00,75.9,75.96,75.9,75.9,23000.0,70.7632,70.8191,70.7632,70.7632,23000.0
2013-11-27 11:30:00,75.89,75.92,75.87,75.87,56000.0,70.7538,70.7818,70.7352,70.7352,56000.0
2013-11-27 11:35:00,75.83,75.87,75.83,75.87,13000.0,70.6979,70.7352,70.6979,70.7352,13000.0
2013-11-27 11:40:00,75.86,75.95,75.86,75.88,34000.0,70.7259,70.8098,70.7259,70.7445,34000.0
2013-11-27 11:45:00,75.92,75.97,75.91,75.92,29000.0,70.7818,70.8284,70.7725,70.7818,29000.0
2013-11-27 11:50:00,75.88,75.89,75.76,75.76,26000.0,70.7445,70.7538,70.6326,70.6326,26000.0
2013-11-27 11:55:00,75.77,75.82,75.76,75.76,12000.0,70.642,70.6886,70.6326,70.6326,12000.0
2013-11-27 12:00:00,75.76,75.77,75.71,75.71,13000.0,70.6326,70.642,70.586,70.586,13000.0
2013-11-27 12:05:00,75.76,75.76,75.7,75.72,27000.0,70.6326,70.6326,70.5767,70.5954,27000.0
2013-11-27 12:10:00,75.72,75.77,75.72,75.76,42000.0,70.5954,70.642,70.5954,70.6326,42000.0
2013-11-27 12:15:00,75.76,75.76,75.73,75.74,10000.0,70.6326,70.6326,70.6047,70.614,10000.0
2013-11-27 12:20:00,75.73,75.76,75.72,75.74,24000.0,70.6047,70.6326,70.5954,70.614,24000.0
2013-11-27 12:25:00,75.74,75.78,75.73,75.74,13000.0,70.614,70.6513,70.6047,70.614,13000.0
2013-11-27 12:30:00,75.74,75.82,75.72,75.82,22000.0,70.614,70.6886,70.5954,70.6886,22000.0
2013-11-27 12:35:00,75.81,75.83,75.78,75.83,38000.0,70.6793,70.6979,70.6513,70.6979,38000.0
2013-11-27 12:40:00,75.83,75.9,75.83,75.86,34000.0,70.6979,70.7632,70.6979,70.7259,34000.0
2013-11-27 12:45:00,75.86,75.86,75.8,75.8,26000.0,70.7259,70.7259,70.6699,70.6699,26000.0
2013-11-27 12:50:00,75.79,75.79,75.71,75.73,43000.0,70.6606,70.6606,70.586,70.6047,43000.0
2013-11-27 12:55:00,75.73,75.74,75.63,75.63,27000.0,70.6047,70.614,70.5114,70.5114,27000.0
2013-11-27 13:00:00,75.63,75.63,75.61,75.62,7000.0,70.5114,70.5114,70.4928,70.5021,7000.0
2013-11-27 13:05:00,75.62,75.7,75.61,75.7,59000.0,70.5021,70.5767,70.4928,70.5767,59000.0
2013-11-27 13:10:00,75.7,75.71,75.66,75.66,19000.0,70.5767,70.586,70.5394,70.5394,19000.0
2013-11-27 13:15:00,75.66,75.66,75.62,75.63,10000.0,70.5394,70.5394,70.5021,70.5114,10000.0
2013-11-27 13:20:00,75.61,75.68,75.61,75.68,11000.0,70.4928,70.5581,70.4928,70.5581,11000.0
2013-11-27 13:25:00,75.66,75.71,75.66,75.71,4000.0,70.5394,70.586,70.5394,70.586,4000.0
2013-11-27 13:30:00,75.71,75.71,75.66,75.66,12000.0,70.586,70.586,70.5394,70.5394,12000.0
2013-11-27 13:35:00,75.65,75.66,75.64,75.64,16000.0,70.5301,70.5394,70.5208,70.5208,16000.0
2013-11-27 13:40:00,75.65,75.67,75.64,75.67,22000.0,70.5301,70.5487,70.5208,70.5487,22000.0
2013-11-27 13:45:00,75.67,75.68,75.66,75.67,13000.0,70.5487,70.5581,70.5394,70.5487,13000.0
2013-11-27 13:50:00,75.69,75.7,75.66,75.69,24000.0,70.5674,70.5767,70.5394,70.5674,24000.0
2013-11-27 13:55:00,75.7,75.71,75.68,75.71,8000.0,70.5767,70.586,70.5581,70.586,8000.0
2013-11-27 14:00:00,75.72,75.73,75.72,75.72,11000.0,70.5954,70.6047,70.5954,70.5954,11000.0
2013-11-27 14:05:00,75.72,75.77,75.69,75.75,12000.0,70.5954,70.642,70.5674,70.6233,12000.0
2013-11-27 14:10:00,75.75,75.81,75.72,75.81,30000.0,70.6233,70.6793,70.5954,70.6793,30000.0
2013-11-27 14:15:00,75.79,75.8,75.76,75.8,19000.0,70.6606,70.6699,70.6326,70.6699,19000.0
2013-11-27 14:20:00,75.8,75.8,75.8,75.8,1000.0,70.6699,70.6699,70.6699,70.6699,1000.0
2013-11-27 14:25:00,75.8,75.88,75.79,75.86,36000.0,70.6699,70.7445,70.6606,70.7259,36000.0
2013-11-27 14:30:00,75.85,75.88,75.85,75.86,9000.0,70.7166,70.7445,70.7166,70.7259,9000.0
2013-11-27 14:35:00,75.86,75.9,75.86,75.9,16000.0,70.7259,70.7632,70.7259,70.7632,16000.0
2013-11-27 14:40:00,75.9,75.9,75.84,75.84,8000.0,70.7632,70.7632,70.7072,70.7072,8000.0
2013-11-27 14:45:00,75.87,75.97,75.87,75.96,13000.0,70.7352,70.8284,70.7352,70.8191,13000.0
2013-11-27 14:50:00,75.98,76.0,75.97,76.0,9000.0,70.8378,70.8564,70.8284,70.8564,9000.0
2013-11-27 14:55:00,75.97,75.97,75.95,75.95,4000.0,70.8284,70.8284,70.8098,70.8098,4000.0
2013-11-27 15:00:00,75.95,75.95,75.9,75.94,29000.0,70.8098,70.8098,70.7632,70.8005,29000.0
2013-11-27 15:05:00,75.98,76.04,75.98,76.03,35000.0,70.8378,70.8937,70.8378,70.8844,35000.0
2013-11-27 15:10:00,76.05,76.12,76.04,76.12,38000.0,70.903,70.9683,70.8937,70.9683,38000.0
2013-11-27 15:15:00,76.12,76.12,76.04,76.04,36000.0,70.9683,70.9683,70.8937,70.8937,36000.0
2013-11-27 15:20:00,76.01,76.05,76.0,76.04,17000.0,70.8657,70.903,70.8564,70.8937,17000.0
2013-11-27 15:25:00,76.03,76.11,76.03,76.11,15000.0,70.8844,70.959,70.8844,70.959,15000.0
2013-11-27 15:30:00,76.08,76.08,76.05,76.06,20000.0,70.931,70.931,70.903,70.9123,20000.0
2013-11-27 15:35:00,76.06,76.06,76.01,76.01,13000.0,70.9123,70.9123,70.8657,70.8657,13000.0
2013-11-27 15:40:00,76.02,76.06,76.01,76.04,23000.0,70.875,70.9123,70.8657,70.8937,23000.0
2013-11-27 15:45:00,76.04,76.07,76.02,76.05,49000.0,70.8937,70.9217,70.875,70.903,49000.0
2013-11-27 15:50:00,76.03,76.07,75.98,76.04,63000.0,70.8844,70.9217,70.8378,70.8937,63000.0
2013-11-27 15:55:00,76.05,76.07,75.98,75.99,57000.0,70.903,70.9217,70.8378,70.8471,57000.0
2013-11-29 09:30:00,76.14,76.5,76.14,76.3,103000.0,70.9869,71.3226,70.9869,71.1361,103000.0
2013-11-29 09:35:00,76.3,76.48,76.28,76.36,44000.0,71.1361,71.3039,71.1175,71.192,44000.0
2013-11-29 09:40:00,76.3,76.38,76.27,76.35,32000.0,71.1361,71.2107,71.1081,71.1827,32000.0
2013-11-29 09:45:00,76.27,76.27,76.12,76.22,42000.0,71.1081,71.1081,70.9683,71.0615,42000.0
2013-11-29 09:50:00,76.28,76.31,76.14,76.26,77000.0,71.1175,71.1454,70.9869,71.0988,77000.0
2013-11-29 09:55:00,76.19,76.23,76.13,76.2,35000.0,71.0335,71.0708,70.9776,71.0429,35000.0
2013-11-29 10:00:00,76.22,76.24,76.13,76.13,25000.0,71.0615,71.0802,70.9776,70.9776,25000.0
2013-11-29 10:05:00,76.13,76.17,76.09,76.16,42000.0,70.9776,71.0149,70.9403,71.0056,42000.0
2013-11-29 10:10:00,76.09,76.15,76.05,76.14,53000.0,70.9403,70.9963,70.903,70.9869,53000.0
2013-11-29 10:15:00,76.14,76.14,76.1,76.11,40000.0,70.9869,70.9869,70.9496,70.959,40000.0
2013-11-29 10:20:00,76.12,76.18,76.12,76.14,47000.0,70.9683,71.0242,70.9683,70.9869,47000.0
2013-11-29 10:25:00,76.15,76.19,76.13,76.19,27000.0,70.9963,71.0335,70.9776,71.0335,27000.0
2013-11-29 10:30:00,76.15,76.27,76.15,76.17,27000.0,70.9963,71.1081,70.9963,71.0149,27000.0
2013-11-29 10:35:00,76.18,76.18,76.08,76.13,44000.0,71.0242,71.0242,70.931,70.9776,44000.0
2013-11-29 10:40:00,76.12,76.13,76.06,76.1,48000.0,70.9683,70.9776,70.9123,70.9496,48000.0
2013-11-29 10:45:00,76.09,76.09,76.03,76.06,11000.0,70.9403,70.9403,70.8844,70.9123,11000.0
2013-11-29 10:50:00,76.03,76.07,76.03,76.03,15000.0,70.8844,70.9217,70.8844,70.8844,15000.0
2013-11-29 10:55:00,76.03,76.15,76.03,76.13,22000.0,70.8844,70.9963,70.8844,70.9776,22000.0
2013-11-29 11:00:00,76.16,76.16,76.06,76.1,9000.0,71.0056,71.0056,70.9123,70.9496,9000.0
2013-11-29 11:05:00,76.1,76.2,76.1,76.17,35000.0,70.9496,71.0429,70.9496,71.0149,35000.0
2013-11-29 11:10:00,76.24,76.3,76.24,76.3,33000.0,71.0802,71.1361,71.0802,71.1361,33000.0
2013-11-29 11:15:00,76.29,76.33,76.28,76.31,52000.0,71.1268,71.1641,71.1175,71.1454,52000.0
2013-11-29 11:20:00,76.29,76.32,76.27,76.27,25000.0,71.1268,71.1547,71.1081,71.1081,25000.0
2013-11-29 11:25:00,76.26,76.3,76.21,76.26,25000.0,71.0988,71.1361,71.0522,71.0988,25000.0
2013-11-29 11:30:00,76.23,76.23,76.19,76.22,20000.0,71.0708,71.0708,71.0335,71.0615,20000.0
2013-11-29 11:35:00,76.2,76.24,76.2,76.23,12000.0,71.0429,71.0802,71.0429,71.0708,12000.0
2013-11-29 11:40:00,76.24,76.29,76.22,76.24,26000.0,71.0802,71.1268,71.0615,71.0802,26000.0
2013-11-29 11:45:00,76.22,76.27,76.22,76.27,12000.0,71.0615,71.1081,71.0615,71.1081,12000.0
2013-11-29 11:50:00,76.31,76.31,76.2,76.23,22000.0,71.1454,71.1454,71.0429,71.0708,22000.0
2013-11-29 11:55:00,76.21,76.27,76.2,76.27,14000.0,71.0522,71.1081,71.0429,71.1081,14000.0
2013-11-29 12:00:00,76.28,76.3,76.21,76.3,20000.0,71.1175,71.1361,71.0522,71.1361,20000.0
2013-11-29 12:05:00,76.29,76.29,76.21,76.21,9000.0,71.1268,71.1268,71.0522,71.0522,9000.0
2013-11-29 12:10:00,76.24,76.29,76.21,76.21,26000.0,71.0802,71.1268,71.0522,71.0522,26000.0
2013-11-29 12:15:00,76.22,76.25,76.2,76.2,41000.0,71.0615,71.0895,71.0429,71.0429,41000.0
2013-11-29 12:20:00,76.19,76.2,76.17,76.17,23000.0,71.0335,71.0429,71.0149,71.0149,23000.0
2013-11-29 12:25:00,76.21,76.24,76.21,76.22,15000.0,71.0522,71.0802,71.0522,71.0615,15000.0
2013-11-29 12:30:00,76.24,76.24,76.19,76.21,19000.0,71.0802,71.0802,71.0335,71.0522,19000.0
2013-11-29 12:35:00,76.19,76.21,76.17,76.21,19000.0,71.0335,71.0522,71.0149,71.0522,19000.0
2013-11-29 12:40:00,76.24,76.25,76.2,76.2,33000.0,71.0802,71.0895,71.0429,71.0429,33000.0
2013-11-29 12:45:00,76.22,76.23,76.07,76.08,84000.0,71.0615,71.0708,70.9217,70.931,84000.0
2013-11-29 12:50:00,76.05,76.15,75.99,76.12,141000.0,70.903,70.9963,70.8471,70.9683,141000.0
2013-11-29 12:55:00,76.12,76.17,75.96,75.96,224000.0,70.9683,71.0149,70.8191,70.8191,224000.0
2013-12-02 09:30:00,76.08,76.35,76.07,76.29,160000.0,70.931,71.1827,70.9217,71.1268,160000.0
2013-12-02 09:35:00,76.25,76.38,76.23,76.33,143000.0,71.0895,71.2107,71.0708,71.1641,143000.0
2013-12-02 09:40:00,76.32,76.36,76.28,76.29,47000.0,71.1547,71.192,71.1175,71.1268,47000.0
2013-12-02 09:45:00,76.3,76.3,76.0,76.05,96000.0,71.1361,71.1361,70.8564,70.903,96000.0
2013-12-02 09:50:00,76.07,76.17,76.04,76.07,43000.0,70.9217,71.0149,70.8937,70.9217,43000.0
2013-12-02 09:55:00,76.06,76.07,75.9,75.92,61000.0,70.9123,70.9217,70.7632,70.7818,61000.0
2013-12-02 10:00:00,75.9,75.96,75.81,75.96,71000.0,70.7632,70.8191,70.6793,70.8191,71000.0
2013-12-02 10:05:00,75.96,75.96,75.83,75.85,114000.0,70.8191,70.8191,70.6979,70.7166,114000.0
2013-12-02 10:10:00,75.82,75.82,75.69,75.74,167000.0,70.6886,70.6886,70.5674,70.614,167000.0
2013-12-02 10:15:00,75.74,75.82,75.74,75.8,19000.0,70.614,70.6886,70.614,70.6699,19000.0
2013-12-02 10:20:00,75.79,75.9,75.79,75.84,66000.0,70.6606,70.7632,70.6606,70.7072,66000.0
2013-12-02 10:25:00,75.86,75.91,75.85,75.87,28000.0,70.7259,70.7725,70.7166,70.7352,28000.0
2013-12-02 10:30:00,75.92,75.99,75.9,75.98,21000.0,70.7818,70.8471,70.7632,70.8378,21000.0
2013-12-02 10:35:00,75.98,76.0,75.94,75.97,34000.0,70.8378,70.8564,70.8005,70.8284,34000.0
2013-12-02 10:40:00,75.98,75.99,75.92,75.97,18000.0,70.8378,70.8471,70.7818,70.8284,18000.0
2013-12-02 10:45:00,75.98,76.0,75.92,75.94,17000.0,70.8378,70.8564,70.7818,70.8005,17000.0
2013-12-02 10:50:00,75.96,75.97,75.95,75.95,8000.0,70.8191,70.8284,70.8098,70.8098,8000.0
2013-12-02 10:55:00,76.0,76.0,75.95,76.0,34000.0,70.8564,70.8564,70.8098,70.8564,34000.0
2013-12-02 11:00:00,76.0,76.11,75.95,76.1,26000.0,70.8564,70.959,70.8098,70.9496,26000.0
2013-12-02 11:05:00,76.1,76.17,76.05,76.17,41000.0,70.9496,71.0149,70.903,71.0149,41000.0
2013-12-02 11:10:00,76.17,76.21,76.15,76.2,33000.0,71.0149,71.0522,70.9963,71.0429,33000.0
2013-12-02 11:15:00,76.2,76.2,76.05,76.07,37000.0,71.0429,71.0429,70.903,70.9217,37000.0
2013-12-02 11:20:00,76.08,76.08,76.02,76.02,22000.0,70.931,70.931,70.875,70.875,22000.0
2013-12-02 11:25:00,76.04,76.04,75.96,76.02,23000.0,70.8937,70.8937,70.8191,70.875,23000.0
2013-12-02 11:30:00,76.04,76.04,75.98,76.03,23000.0,70.8937,70.8937,70.8378,70.8844,23000.0
2013-12-02 11:35:00,75.99,75.99,75.92,75.97,32000.0,70.8471,70.8471,70.7818,70.8284,32000.0
2013-12-02 11:40:00,75.94,75.95,75.87,75.93,28000.0,70.8005,70.8098,70.7352,70.7911,28000.0
2013-12-02 11:45:00,75.92,75.95,75.92,75.95,12000.0,70.7818,70.8098,70.7818,70.8098,12000.0
2013-12-02 11:50:00,75.95,75.98,75.92,75.95,44000.0,70.8098,70.8378,70.7818,70.8098,44000.0
2013-12-02 11:55:00,75.99,76.05,75.98,76.05,47000.0,70.8471,70.903,70.8378,70.903,47000.0
2013-12-02 12:00:00,76.06,76.08,76.05,76.08,10000.0,70.9123,70.931,70.903,70.931,10000.0
2013-12-02 12:05:00,76.07,76.11,76.06,76.07,55000.0,70.9217,70.959,70.9123,70.9217,55000.0
2013-12-02 12:10:00,76.08,76.08,75.94,75.95,46000.0,70.931,70.931,70.8005,70.8098,46000.0
2013-12-02 12:15:00,75.94,76.04,75.92,75.96,55000.0,70.8005,70.8937,70.7818,70.8191,55000.0
2013-12-02 12:20:00,76.03,76.04,75.98,76.0,21000.0,70.8844,70.8937,70.8378,70.8564,21000.0
2013-12-02 12:25:00,76.01,76.05,75.97,76.0,18000.0,70.8657,70.903,70.8284,70.8564,18000.0
2013-12-02 12:30:00,76.03,76.03,75.92,76.02,52000.0,70.8844,70.8844,70.7818,70.875,52000.0
2013-12-02 12:35:00,75.96,76.03,75.96,76.01,14000.0,70.8191,70.8844,70.8191,70.8657,14000.0
2013-12-02 12:40:00,75.96,76.03,75.96,75.98,21000.0,70.8191,70.8844,70.8191,70.8378,21000.0
2013-12-02 12:45:00,76.03,76.03,76.0,76.0,19000.0,70.8844,70.8844,70.8564,70.8564,19000.0
2013-12-02 12:50:00,76.0,76.03,75.94,75.97,94000.0,70.8564,70.8844,70.8005,70.8284,94000.0
2013-12-02 12:55:00,75.97,76.02,75.97,75.98,16000.0,70.8284,70.875,70.8284,70.8378,16000.0
2013-12-02 13:00:00,75.96,75.98,75.94,75.96,8000.0,70.8191,70.8378,70.8005,70.8191,8000.0
2013-12-02 13:05:00,75.93,75.94,75.9,75.92,17000.0,70.7911,70.8005,70.7632,70.7818,17000.0
2013-12-02 13:10:00,75.9,75.92,75.85,75.86,15000.0,70.7632,70.7818,70.7166,70.7259,15000.0
2013-12-02 13:15:00,75.89,75.89,75.81,75.83,14000.0,70.7538,70.7538,70.6793,70.6979,14000.0
2013-12-02 13:20:00,75.82,75.84,75.79,75.79,50000.0,70.6886,70.7072,70.6606,70.6606,50000.0
2013-12-02 13:25:00,75.8,75.84,75.79,75.8,27000.0,70.6699,70.7072,70.6606,70.6699,27000.0
2013-12-02 13:30:00,75.8,75.82,75.79,75.8,13000.0,70.6699,70.6886,70.6606,70.6699,13000.0
2013-12-02 13:35:00,75.8,75.92,75.8,75.91,27000.0,70.6699,70.7818,70.6699,70.7725,27000.0
2013-12-02 13:40:00,75.91,75.92,75.83,75.84,25000.0,70.7725,70.7818,70.6979,70.7072,25000.0
2013-12-02 13:45:00,75.83,75.9,75.83,75.87,22000.0,70.6979,70.7632,70.6979,70.7352,22000.0
2013-12-02 13:50:00,75.85,75.92,75.84,75.9,24000.0,70.7166,70.7818,70.7072,70.7632,24000.0
2013-12-02 13:55:00,75.9,75.9,75.84,75.84,23000.0,70.7632,70.7632,70.7072,70.7072,23000.0
2013-12-02 14:00:00,75.85,75.87,75.81,75.81,29000.0,70.7166,70.7352,70.6793,70.6793,29000.0
2013-12-02 14:05:00,75.79,75.81,75.72,75.72,41000.0,70.6606,70.6793,70.5954,70.5954,41000.0
2013-12-02 14:10:00,75.73,75.76,75.72,75.76,18000.0,70.6047,70.6326,70.5954,70.6326,18000.0
2013-12-02 14:15:00,75.73,75.74,75.7,75.71,45000.0,70.6047,70.614,70.5767,70.586,45000.0
2013-12-02 14:20:00,75.73,75.73,75.67,75.71,31000.0,70.6047,70.6047,70.5487,70.586,31000.0
2013-12-02 14:25:00,75.7,75.7,75.67,75.67,5000.0,70.5767,70.5767,70.5487,70.5487,5000.0
2013-12-02 14:30:00,75.69,75.72,75.69,75.71,14000.0,70.5674,70.5954,70.5674,70.586,14000.0
2013-12-02 14:35:00,75.74,75.74,75.73,75.73,2000.0,70.614,70.614,70.6047,70.6047,2000.0
2013-12-02 14:40:00,75.72,75.77,75.7,75.72,27000.0,70.5954,70.642,70.5767,70.5954,27000.0
2013-12-02 14:45:00,75.69,75.76,75.66,75.74,18000.0,70.5674,70.6326,70.5394,70.614,18000.0
2013-12-02 14:50:00,75.74,75.83,75.74,75.82,33000.0,70.614,70.6979,70.614,70.6886,33000.0
2013-12-02 14:55:00,75.8,75.85,75.8,75.83,14000.0,70.6699,70.7166,70.6699,70.6979,14000.0
2013-12-02 15:00:00,75.84,75.84,75.8,75.82,22000.0,70.7072,70.7072,70.6699,70.6886,22000.0
2013-12-02 15:05:00,75.82,75.85,75.79,75.82,24000.0,70.6886,70.7166,70.6606,70.6886,24000.0
2013-12-02 15:10:00,75.82,75.84,75.81,75.81,17000.0,70.6886,70.7072,70.6793,70.6793,17000.0
2013-12-02 15:15:00,75.84,75.88,75.84,75.88,25000.0,70.7072,70.7445,70.7072,70.7445,25000.0
2013-12-02 15:20:00,75.86,75.86,75.76,75.81,28000.0,70.7259,70.7259,70.6326,70.6793,28000.0
2013-12-02 15:25:00,75.81,75.81,75.72,75.73,24000.0,70.6793,70.6793,70.5954,70.6047,24000.0
2013-12-02 15:30:00,75.71,75.72,75.62,75.64,53000.0,70.586,70.5954,70.5021,70.5208,53000.0
2013-12-02 15:35:00,75.65,75.67,75.62,75.64,36000.0,70.5301,70.5487,70.5021,70.5208,36000.0
2013-12-02 15:40:00,75.62,75.67,75.61,75.61,38000.0,70.5021,70.5487,70.4928,70.4928,38000.0
2013-12-02 15:45:00,75.63,75.65,75.6,75.6,97000.0,70.5114,70.5301,70.4835,70.4835,97000.0
2013-12-02 15:50:00,75.59,75.62,75.4,75.45,298000.0,70.4742,70.5021,70.297,70.3436,298000.0
2013-12-02 15:55:00,75.46,75.61,75.44,75.55,301000.0,70.353,70.4928,70.3343,70.4369,301000.0
2013-12-03 09:30:00,75.29,75.45,74.73,75.13,250000.0,70.1945,70.3436,69.6724,70.0453,250000.0
2013-12-03 09:35:00,75.09,75.17,74.91,74.91,112000.0,70.008,70.0826,69.8402,69.8402,112000.0
2013-12-03 09:40:00,74.96,75.1,74.95,75.05,75000.0,69.8868,70.0173,69.8775,69.9707,75000.0
2013-12-03 09:45:00,75.05,75.15,75.02,75.04,84000.0,69.9707,70.0639,69.9427,69.9614,84000.0
2013-12-03 09:50:00,75.08,75.3,75.05,75.19,77000.0,69.9987,70.2038,69.9707,70.1012,77000.0
2013-12-03 09:55:00,75.16,75.24,75.13,75.19,30000.0,70.0733,70.1478,70.0453,70.1012,30000.0
2013-12-03 10:00:00,75.24,75.3,75.13,75.16,83000.0,70.1478,70.2038,70.0453,70.0733,83000.0
2013-12-03 10:05:00,75.16,75.28,75.1,75.24,105000.0,70.0733,70.1851,70.0173,70.1478,105000.0
2013-12-03 10:10:00,75.26,75.26,75.13,75.13,62000.0,70.1665,70.1665,70.0453,70.0453,62000.0
2013-12-03 10:15:00,75.12,75.17,75.05,75.14,69000.0,70.036,70.0826,69.9707,70.0546,69000.0
2013-12-03 10:20:00,75.17,75.17,75.06,75.09,159000.0,70.0826,70.0826,69.98,70.008,159000.0
2013-12-03 10:25:00,75.05,75.09,75.0,75.05,90000.0,69.9707,70.008,69.9241,69.9707,90000.0
2013-12-03 10:30:00,75.01,75.09,75.0,75.06,65000.0,69.9334,70.008,69.9241,69.98,65000.0
2013-12-03 10:35:00,75.06,75.2,75.03,75.2,62000.0,69.98,70.1105,69.9521,70.1105,62000.0
2013-12-03 10:40:00,75.2,75.23,75.11,75.12,42000.0,70.1105,70.1385,70.0266,70.036,42000.0
2013-12-03 10:45:00,75.14,75.21,75.14,75.14,37000.0,70.0546,70.1199,70.0546,70.0546,37000.0
2013-12-03 10:50:00,75.14,75.23,75.11,75.18,35000.0,70.0546,70.1385,70.0266,70.0919,35000.0
2013-12-03 10:55:00,75.22,75.3,75.2,75.2,43000.0,70.1292,70.2038,70.1105,70.1105,43000.0
2013-12-03 11:00:00,75.19,75.26,75.1,75.15,40000.0,70.1012,70.1665,70.0173,70.0639,40000.0
2013-12-03 11:05:00,75.25,75.25,75.16,75.2,19000.0,70.1572,70.1572,70.0733,70.1105,19000.0
2013-12-03 11:10:00,75.24,75.35,75.24,75.35,28000.0,70.1478,70.2504,70.1478,70.2504,28000.0
2013-12-03 11:15:00,75.32,75.38,75.23,75.24,27000.0,70.2224,70.2784,70.1385,70.1478,27000.0
2013-12-03 11:20:00,75.27,75.31,75.18,75.22,27000.0,70.1758,70.2131,70.0919,70.1292,27000.0
2013-12-03 11:25:00,75.24,75.3,75.18,75.18,30000.0,70.1478,70.2038,70.0919,70.0919,30000.0
2013-12-03 11:30:00,75.21,75.29,75.15,75.25,18000.0,70.1199,70.1945,70.0639,70.1572,18000.0
2013-12-03 11:35:00,75.24,75.24,75.19,75.22,8000.0,70.1478,70.1478,70.1012,70.1292,8000.0
2013-12-03 11:40:00,75.22,75.25,75.15,75.2,32000.0,70.1292,70.1572,70.0639,70.1105,32000.0
2013-12-03 11:45:00,75.18,75.22,75.13,75.22,41000.0,70.0919,70.1292,70.0453,70.1292,41000.0
2013-12-03 11:50:00,75.19,75.19,75.11,75.17,21000.0,70.1012,70.1012,70.0266,70.0826,21000.0
2013-12-03 11:55:00,75.14,75.22,75.14,75.22,20000.0,70.0546,70.1292,70.0546,70.1292,20000.0
2013-12-03 12:00:00,75.2,75.24,75.16,75.17,20000.0,70.1105,70.1478,70.0733,70.0826,20000.0
2013-12-03 12:05:00,75.22,75.3,75.2,75.27,32000.0,70.1292,70.2038,70.1105,70.1758,32000.0
2013-12-03 12:10:00,75.3,75.33,75.28,75.32,20000.0,70.2038,70.2317,70.1851,70.2224,20000.0
2013-12-03 12:15:00,75.32,75.32,75.19,75.24,25000.0,70.2224,70.2224,70.1012,70.1478,25000.0
2013-12-03 12:20:00,75.24,75.27,75.2,75.27,20000.0,70.1478,70.1758,70.1105,70.1758,20000.0
2013-12-03 12:25:00,75.3,75.32,75.23,75.25,30000.0,70.2038,70.2224,70.1385,70.1572,30000.0
2013-12-03 12:30:00,75.25,75.26,75.22,75.23,16000.0,70.1572,70.1665,70.1292,70.1385,16000.0
2013-12-03 12:35:00,75.24,75.34,75.24,75.34,10000.0,70.1478,70.2411,70.1478,70.2411,10000.0
2013-12-03 12:40:00,75.28,75.33,75.27,75.3,20000.0,70.1851,70.2317,70.1758,70.2038,20000.0
2013-12-03 12:45:00,75.3,75.31,75.22,75.23,73000.0,70.2038,70.2131,70.1292,70.1385,73000.0
2013-12-03 12:50:00,75.26,75.3,75.23,75.26,54000.0,70.1665,70.2038,70.1385,70.1665,54000.0
2013-12-03 12:55:00,75.26,75.28,75.22,75.23,24000.0,70.1665,70.1851,70.1292,70.1385,24000.0
2013-12-03 13:00:00,75.26,75.28,75.12,75.15,37000.0,70.1665,70.1851,70.036,70.0639,37000.0
2013-12-03 13:05:00,75.12,75.21,75.12,75.21,28000.0,70.036,70.1199,70.036,70.1199,28000.0
2013-12-03 13:10:00,75.21,75.22,75.17,75.17,16000.0,70.1199,70.1292,70.0826,70.0826,16000.0
2013-12-03 13:15:00,75.14,75.17,75.11,75.17,17000.0,70.0546,70.0826,70.0266,70.0826,17000.0
2013-12-03 13:20:00,75.19,75.21,75.11,75.11,18000.0,70.1012,70.1199,70.0266,70.0266,18000.0
2013-12-03 13:25:00,75.1,75.13,75.0,75.06,36000.0,70.0173,70.0453,69.9241,69.98,36000.0
2013-12-03 13:30:00,75.1,75.1,75.05,75.05,16000.0,70.0173,70.0173,69.9707,69.9707,16000.0
2013-12-03 13:35:00,75.05,75.12,75.03,75.1,22000.0,69.9707,70.036,69.9521,70.0173,22000.0
2013-12-03 13:40:00,75.09,75.11,75.05,75.05,40000.0,70.008,70.0266,69.9707,69.9707,40000.0
2013-12-03 13:45:00,75.08,75.09,75.06,75.09,6000.0,69.9987,70.008,69.98,70.008,6000.0
2013-12-03 13:50:00,75.17,75.2,75.15,75.2,25000.0,70.0826,70.1105,70.0639,70.1105,25000.0
2013-12-03 13:55:00,75.25,75.27,75.22,75.22,21000.0,70.1572,70.1758,70.1292,70.1292,21000.0
2013-12-03 14:00:00,75.22,75.24,75.16,75.16,22000.0,70.1292,70.1478,70.0733,70.0733,22000.0
2013-12-03 14:05:00,75.19,75.2,75.16,75.18,14000.0,70.1012,70.1105,70.0733,70.0919,14000.0
2013-12-03 14:10:00,75.18,75.21,75.17,75.2,19000.0,70.0919,70.1199,70.0826,70.1105,19000.0
2013-12-03 14:15:00,75.2,75.2,75.11,75.17,40000.0,70.1105,70.1105,70.0266,70.0826,40000.0
2013-12-03 14:20:00,75.19,75.29,75.19,75.27,29000.0,70.1012,70.1945,70.1012,70.1758,29000.0
2013-12-03 14:25:00,75.29,75.31,75.27,75.31,24000.0,70.1945,70.2131,70.1758,70.2131,24000.0
2013-12-03 14:30:00,75.29,75.37,75.29,75.37,21000.0,70.1945,70.269,70.1945,70.269,21000.0
2013-12-03 14:35:00,75.37,75.41,75.36,75.37,32000.0,70.269,70.3063,70.2597,70.269,32000.0
2013-12-03 14:40:00,75.37,75.41,75.37,75.37,22000.0,70.269,70.3063,70.269,70.269,22000.0
2013-12-03 14:45:00,75.38,75.44,75.38,75.41,16000.0,70.2784,70.3343,70.2784,70.3063,16000.0
2013-12-03 14:50:00,75.41,75.47,75.38,75.44,22000.0,70.3063,70.3623,70.2784,70.3343,22000.0
2013-12-03 14:55:00,75.44,75.48,75.41,75.46,33000.0,70.3343,70.3716,70.3063,70.353,33000.0
2013-12-03 15:00:00,75.45,75.46,75.38,75.41,28000.0,70.3436,70.353,70.2784,70.3063,28000.0
2013-12-03 15:05:00,75.41,75.43,75.41,75.43,24000.0,70.3063,70.325,70.3063,70.325,24000.0
2013-12-03 15:10:00,75.43,75.46,75.4,75.45,20000.0,70.325,70.353,70.297,70.3436,20000.0
2013-12-03 15:15:00,75.45,75.48,75.41,75.48,54000.0,70.3436,70.3716,70.3063,70.3716,54000.0
2013-12-03 15:20:00,75.48,75.49,75.41,75.41,87000.0,70.3716,70.3809,70.3063,70.3063,87000.0
2013-12-03 15:25:00,75.41,75.44,75.38,75.44,29000.0,70.3063,70.3343,70.2784,70.3343,29000.0
2013-12-03 15:30:00,75.43,75.49,75.39,75.49,58000.0,70.325,70.3809,70.2877,70.3809,58000.0
2013-12-03 15:35:00,75.48,75.49,75.45,75.47,53000.0,70.3716,70.3809,70.3436,70.3623,53000.0
2013-12-03 15:40:00,75.43,75.44,75.35,75.44,54000.0,70.325,70.3343,70.2504,70.3343,54000.0
2013-12-03 15:45:00,75.46,75.5,75.38,75.49,69000.0,70.353,70.3902,70.2784,70.3809,69000.0
2013-12-03 15:50:00,75.5,75.52,75.38,75.39,70000.0,70.3902,70.4089,70.2784,70.2877,70000.0
2013-12-03 15:55:00,75.39,75.46,75.38,75.38,212000.0,70.2877,70.353,70.2784,70.2784,212000.0
2013-12-04 09:30:00,75.2,75.2,74.58,74.88,16000.0,70.1105,70.1105,69.5325,69.8122,16000.0
2013-12-04 09:35:00,75.19,75.31,74.9,75.15,163000.0,70.1012,70.2131,69.8309,70.0639,163000.0
2013-12-04 09:40:00,75.2,75.28,75.15,75.23,53000.0,70.1105,70.1851,70.0639,70.1385,53000.0
2013-12-04 09:45:00,75.23,75.25,75.15,75.22,103000.0,70.1385,70.1572,70.0639,70.1292,103000.0
2013-12-04 09:50:00,75.23,75.23,74.98,75.04,116000.0,70.1385,70.1385,69.9054,69.9614,116000.0
2013-12-04 09:55:00,74.99,75.08,74.98,75.03,107000.0,69.9148,69.9987,69.9054,69.9521,107000.0
2013-12-04 10:00:00,75.0,75.28,75.0,75.12,97000.0,69.9241,70.1851,69.9241,70.036,97000.0
2013-12-04 10:05:00,75.2,75.3,75.16,75.24,70000.0,70.1105,70.2038,70.0733,70.1478,70000.0
2013-12-04 10:10:00,75.22,75.29,75.14,75.24,37000.0,70.1292,70.1945,70.0546,70.1478,37000.0
2013-12-04 10:15:00,75.26,75.38,75.24,75.27,28000.0,70.1665,70.2784,70.1478,70.1758,28000.0
2013-12-04 10:20:00,75.21,75.33,75.17,75.17,27000.0,70.1199,70.2317,70.0826,70.0826,27000.0
2013-12-04 10:25:00,75.24,75.25,75.09,75.13,97000.0,70.1478,70.1572,70.008,70.0453,97000.0
2013-12-04 10:30:00,75.17,75.33,75.11,75.17,180000.0,70.0826,70.2317,70.0266,70.0826,180000.0
2013-12-04 10:35:00,75.24,75.24,75.03,75.03,191000.0,70.1478,70.1478,69.9521,69.9521,191000.0
2013-12-04 10:40:00,75.03,75.08,75.02,75.02,10000.0,69.9521,69.9987,69.9427,69.9427,10000.0
2013-12-04 10:45:00,75.02,75.09,75.01,75.05,27000.0,69.9427,70.008,69.9334,69.9707,27000.0
2013-12-04 10:50:00,75.05,75.05,75.0,75.04,68000.0,69.9707,69.9707,69.9241,69.9614,68000.0
2013-12-04 10:55:00,75.02,75.07,75.0,75.0,74000.0,69.9427,69.9893,69.9241,69.9241,74000.0
2013-12-04 11:00:00,75.0,75.07,74.97,74.98,43000.0,69.9241,69.9893,69.8961,69.9054,43000.0
2013-12-04 11:05:00,74.99,75.02,74.96,75.0,37000.0,69.9148,69.9427,69.8868,69.9241,37000.0
2013-12-04 11:10:00,74.96,74.99,74.93,74.94,19000.0,69.8868,69.9148,69.8588,69.8681,19000.0
2013-12-04 11:15:00,74.94,74.95,74.88,74.89,38000.0,69.8681,69.8775,69.8122,69.8215,38000.0
2013-12-04 11:20:00,74.9,74.92,74.89,74.91,15000.0,69.8309,69.8495,69.8215,69.8402,15000.0
2013-12-04 11:25:00,74.91,74.91,74.78,74.84,40000.0,69.8402,69.8402,69.719,69.7749,40000.0
2013-12-04 11:30:00,74.86,74.9,74.78,74.84,70000.0,69.7936,69.8309,69.719,69.7749,70000.0
2013-12-04 11:35:00,74.87,74.88,74.81,74.85,39000.0,69.8029,69.8122,69.7469,69.7842,39000.0
2013-12-04 11:40:00,74.81,74.85,74.79,74.84,43000.0,69.7469,69.7842,69.7283,69.7749,43000.0
2013-12-04 11:45:00,74.84,74.88,74.8,74.8,20000.0,69.7749,69.8122,69.7376,69.7376,20000.0
2013-12-04 11:50:00,74.76,74.85,74.74,74.8,24000.0,69.7003,69.7842,69.6817,69.7376,24000.0
2013-12-04 11:55:00,74.8,74.82,74.76,74.76,46000.0,69.7376,69.7563,69.7003,69.7003,46000.0
2013-12-04 12:00:00,74.76,74.79,74.64,74.64,98000.0,69.7003,69.7283,69.5884,69.5884,98000.0
2013-12-04 12:05:00,74.65,74.69,74.65,74.69,14000.0,69.5978,69.6351,69.5978,69.6351,14000.0
2013-12-04 12:10:00,74.65,74.71,74.64,74.69,39000.0,69.5978,69.6537,69.5884,69.6351,39000.0
2013-12-04 12:15:00,74.69,74.81,74.69,74.81,19000.0,69.6351,69.7469,69.6351,69.7469,19000.0
2013-12-04 12:20:00,74.81,74.81,74.73,74.79,22000.0,69.7469,69.7469,69.6724,69.7283,22000.0
2013-12-04 12:25:00,74.8,74.8,74.75,74.78,16000.0,69.7376,69.7376,69.691,69.719,16000.0
2013-12-04 12:30:00,74.74,74.79,74.74,74.79,22000.0,69.6817,69.7283,69.6817,69.7283,22000.0
2013-12-04 12:35:00,74.78,74.81,74.76,74.79,33000.0,69.719,69.7469,69.7003,69.7283,33000.0
2013-12-04 12:40:00,74.8,74.82,74.78,74.81,15000.0,69.7376,69.7563,69.719,69.7469,15000.0
2013-12-04 12:45:00,74.85,74.85,74.78,74.78,13000.0,69.7842,69.7842,69.719,69.719,13000.0
2013-12-04 12:50:00,74.78,74.82,74.77,74.79,42000.0,69.719,69.7563,69.7096,69.7283,42000.0
2013-12-04 12:55:00,74.79,74.81,74.79,74.81,11000.0,69.7283,69.7469,69.7283,69.7469,11000.0
2013-12-04 13:00:00,74.83,74.88,74.83,74.87,13000.0,69.7656,69.8122,69.7656,69.8029,13000.0
2013-12-04 13:05:00,74.89,74.9,74.8,74.81,16000.0,69.8215,69.8309,69.7376,69.7469,16000.0
2013-12-04 13:10:00,74.81,74.81,74.72,74.78,18000.0,69.7469,69.7469,69.663,69.719,18000.0
2013-12-04 13:15:00,74.77,74.77,74.72,74.72,9000.0,69.7096,69.7096,69.663,69.663,9000.0
2013-12-04 13:20:00,74.73,74.76,74.6,74.6,42000.0,69.6724,69.7003,69.5512,69.5512,42000.0
2013-12-04 13:25:00,74.6,74.63,74.54,74.58,61000.0,69.5512,69.5791,69.4952,69.5325,61000.0
2013-12-04 13:30:00,74.54,74.56,74.41,74.54,64000.0,69.4952,69.5139,69.374,69.4952,64000.0
2013-12-04 13:35:00,74.54,74.58,74.49,74.55,30000.0,69.4952,69.5325,69.4486,69.5045,30000.0
2013-12-04 13:40:00,74.6,74.63,74.51,74.51,45000.0,69.5512,69.5791,69.4672,69.4672,45000.0
2013-12-04 13:45:00,74.52,74.67,74.52,74.59,37000.0,69.4766,69.6164,69.4766,69.5418,37000.0
2013-12-04 13:50:00,74.6,74.66,74.51,74.66,37000.0,69.5512,69.6071,69.4672,69.6071,37000.0
2013-12-04 13:55:00,74.66,74.67,74.6,74.64,17000.0,69.6071,69.6164,69.5512,69.5884,17000.0
2013-12-04 14:00:00,74.62,74.71,74.62,74.67,24000.0,69.5698,69.6537,69.5698,69.6164,24000.0
2013-12-04 14:05:00,74.68,74.7,74.64,74.64,25000.0,69.6257,69.6444,69.5884,69.5884,25000.0
2013-12-04 14:10:00,74.62,74.8,74.6,74.75,23000.0,69.5698,69.7376,69.5512,69.691,23000.0
2013-12-04 14:15:00,74.74,74.76,74.67,74.71,31000.0,69.6817,69.7003,69.6164,69.6537,31000.0
2013-12-04 14:20:00,74.76,74.78,74.7,74.73,31000.0,69.7003,69.719,69.6444,69.6724,31000.0
2013-12-04 14:25:00,74.75,74.79,74.71,74.75,46000.0,69.691,69.7283,69.6537,69.691,46000.0
2013-12-04 14:30:00,74.78,74.81,74.77,74.8,9000.0,69.719,69.7469,69.7096,69.7376,9000.0
2013-12-04 14:35:00,74.78,74.89,74.78,74.88,15000.0,69.719,69.8215,69.719,69.8122,15000.0
2013-12-04 14:40:00,74.86,74.95,74.81,74.87,47000.0,69.7936,69.8775,69.7469,69.8029,47000.0
2013-12-04 14:45:00,74.88,74.88,74.84,74.84,8000.0,69.8122,69.8122,69.7749,69.7749,8000.0
2013-12-04 14:50:00,74.88,74.92,74.86,74.88,34000.0,69.8122,69.8495,69.7936,69.8122,34000.0
2013-12-04 14:55:00,74.92,74.93,74.86,74.87,37000.0,69.8495,69.8588,69.7936,69.8029,37000.0
2013-12-04 15:00:00,74.91,74.95,74.86,74.87,60000.0,69.8402,69.8775,69.7936,69.8029,60000.0
2013-12-04 15:05:00,74.9,74.9,74.84,74.88,73000.0,69.8309,69.8309,69.7749,69.8122,73000.0
2013-12-04 15:10:00,74.87,74.95,74.86,74.94,31000.0,69.8029,69.8775,69.7936,69.8681,31000.0
2013-12-04 15:15:00,74.95,75.02,74.9,74.98,113000.0,69.8775,69.9427,69.8309,69.9054,113000.0
2013-12-04 15:20:00,74.97,75.01,74.85,74.85,31000.0,69.8961,69.9334,69.7842,69.7842,31000.0
2013-12-04 15:25:00,74.91,75.03,74.9,75.0,65000.0,69.8402,69.9521,69.8309,69.9241,65000.0
2013-12-04 15:30:00,75.0,75.1,74.95,74.98,55000.0,69.9241,70.0173,69.8775,69.9054,55000.0
2013-12-04 15:35:00,75.03,75.09,75.02,75.02,24000.0,69.9521,70.008,69.9427,69.9427,24000.0
2013-12-04 15:40:00,75.07,75.14,75.04,75.08,84000.0,69.9893,70.0546,69.9614,69.9987,84000.0
2013-12-04 15:45:00,75.07,75.11,74.96,74.96,101000.0,69.9893,70.0266,69.8868,69.8868,101000.0
2013-12-04 15:50:00,75.01,75.01,74.89,74.92,88000.0,69.9334,69.9334,69.8215,69.8495,88000.0
2013-12-04 15:55:00,74.96,74.97,74.86,74.87,299000.0,69.8868,69.8961,69.7936,69.8029,299000.0
2013-12-05 09:30:00,74.85,75.09,74.7,74.9,134000.0,69.7842,70.008,69.6444,69.8309,134000.0
2013-12-05 09:35:00,74.98,75.02,74.81,74.92,59000.0,69.9054,69.9427,69.7469,69.8495,59000.0
2013-12-05 09:40:00,74.92,75.0,74.88,75.0,29000.0,69.8495,69.9241,69.8122,69.9241,29000.0
2013-12-05 09:45:00,74.97,75.04,74.86,74.98,36000.0,69.8961,69.9614,69.7936,69.9054,36000.0
2013-12-05 09:50:00,75.02,75.05,74.87,74.99,51000.0,69.9427,69.9707,69.8029,69.9148,51000.0
2013-12-05 09:55:00,74.96,75.17,74.96,75.15,36000.0,69.8868,70.0826,69.8868,70.0639,36000.0
2013-12-05 10:00:00,75.15,75.35,75.13,75.3,75000.0,70.0639,70.2504,70.0453,70.2038,75000.0
2013-12-05 10:05:00,75.24,75.33,75.23,75.28,89000.0,70.1478,70.2317,70.1385,70.1851,89000.0
2013-12-05 10:10:00,75.28,75.31,75.15,75.21,46000.0,70.1851,70.2131,70.0639,70.1199,46000.0
2013-12-05 10:15:00,75.2,75.22,75.1,75.18,62000.0,70.1105,70.1292,70.0173,70.0919,62000.0
2013-12-05 10:20:00,75.2,75.21,75.05,75.06,74000.0,70.1105,70.1199,69.9707,69.98,74000.0
2013-12-05 10:25:00,75.0,75.1,74.93,74.93,77000.0,69.9241,70.0173,69.8588,69.8588,77000.0
2013-12-05 10:30:00,74.95,75.15,74.95,75.1,57000.0,69.8775,70.0639,69.8775,70.0173,57000.0
2013-12-05 10:35:00,75.14,75.2,75.09,75.16,25000.0,70.0546,70.1105,70.008,70.0733,25000.0
2013-12-05 10:40:00,75.16,75.18,75.1,75.1,29000.0,70.0733,70.0919,70.0173,70.0173,29000.0
2013-12-05 10:45:00,75.08,75.12,75.03,75.05,16000.0,69.9987,70.036,69.9521,69.9707,16000.0
2013-12-05 10:50:00,75.13,75.18,75.09,75.13,31000.0,70.0453,70.0919,70.008,70.0453,31000.0
2013-12-05 10:55:00,75.1,75.1,75.05,75.06,11000.0,70.0173,70.0173,69.9707,69.98,11000.0
2013-12-05 11:00:00,75.08,75.2,75.04,75.2,29000.0,69.9987,70.1105,69.9614,70.1105,29000.0
2013-12-05 11:05:00,75.2,75.29,75.14,75.14,32000.0,70.1105,70.1945,70.0546,70.0546,32000.0
2013-12-05 11:10:00,75.17,75.19,75.16,75.16,11000.0,70.0826,70.1012,70.0733,70.0733,11000.0
2013-12-05 11:15:00,75.19,75.25,75.17,75.2,64000.0,70.1012,70.1572,70.0826,70.1105,64000.0
2013-12-05 11:20:00,75.19,75.3,75.18,75.3,30000.0,70.1012,70.2038,70.0919,70.2038,30000.0
2013-12-05 11:25:00,75.26,75.3,75.2,75.26,41000.0,70.1665,70.2038,70.1105,70.1665,41000.0
2013-12-05 11:30:00,75.26,75.27,75.19,75.24,40000.0,70.1665,70.1758,70.1012,70.1478,40000.0
2013-12-05 11:35:00,75.2,75.24,75.14,75.22,32000.0,70.1105,70.1478,70.0546,70.1292,32000.0
2013-12-05 11:40:00,75.22,75.28,75.19,75.25,19000.0,70.1292,70.1851,70.1012,70.1572,19000.0
2013-12-05 11:45:00,75.25,75.25,75.16,75.17,15000.0,70.1572,70.1572,70.0733,70.0826,15000.0
2013-12-05 11:50:00,75.25,75.34,75.23,75.32,25000.0,70.1572,70.2411,70.1385,70.2224,25000.0
2013-12-05 11:55:00,75.29,75.3,75.25,75.25,19000.0,70.1945,70.2038,70.1572,70.1572,19000.0
2013-12-05 12:00:00,75.26,75.36,75.25,75.36,28000.0,70.1665,70.2597,70.1572,70.2597,28000.0
2013-12-05 12:05:00,75.4,75.44,75.39,75.39,32000.0,70.297,70.3343,70.2877,70.2877,32000.0
2013-12-05 12:10:00,75.41,75.49,75.4,75.46,22000.0,70.3063,70.3809,70.297,70.353,22000.0
2013-12-05 12:15:00,75.44,75.44,75.38,75.38,19000.0,70.3343,70.3343,70.2784,70.2784,19000.0
2013-12-05 12:20:00,75.38,75.38,75.32,75.33,23000.0,70.2784,70.2784,70.2224,70.2317,23000.0
2013-12-05 12:25:00,75.33,75.4,75.33,75.39,22000.0,70.2317,70.297,70.2317,70.2877,22000.0
2013-12-05 12:30:00,75.35,75.36,75.3,75.34,29000.0,70.2504,70.2597,70.2038,70.2411,29000.0
2013-12-05 12:35:00,75.32,75.39,75.29,75.38,36000.0,70.2224,70.2877,70.1945,70.2784,36000.0
2013-12-05 12:40:00,75.39,75.41,75.35,75.35,25000.0,70.2877,70.3063,70.2504,70.2504,25000.0
2013-12-05 12:45:00,75.39,75.43,75.35,75.35,16000.0,70.2877,70.325,70.2504,70.2504,16000.0
2013-12-05 12:50:00,75.38,75.42,75.37,75.4,15000.0,70.2784,70.3157,70.269,70.297,15000.0
2013-12-05 12:55:00,75.42,75.42,75.4,75.4,6000.0,70.3157,70.3157,70.297,70.297,6000.0
2013-12-05 13:00:00,75.38,75.43,75.38,75.39,12000.0,70.2784,70.325,70.2784,70.2877,12000.0
2013-12-05 13:05:00,75.4,75.4,75.37,75.37,12000.0,70.297,70.297,70.269,70.269,12000.0
2013-12-05 13:10:00,75.37,75.44,75.37,75.4,29000.0,70.269,70.3343,70.269,70.297,29000.0
2013-12-05 13:15:00,75.39,75.4,75.32,75.34,31000.0,70.2877,70.297,70.2224,70.2411,31000.0
2013-12-05 13:20:00,75.31,75.37,75.3,75.35,22000.0,70.2131,70.269,70.2038,70.2504,22000.0
2013-12-05 13:25:00,75.35,75.41,75.31,75.38,32000.0,70.2504,70.3063,70.2131,70.2784,32000.0
2013-12-05 13:30:00,75.4,75.44,75.39,75.43,21000.0,70.297,70.3343,70.2877,70.325,21000.0
2013-12-05 13:35:00,75.4,75.44,75.4,75.44,21000.0,70.297,70.3343,70.297,70.3343,21000.0
2013-12-05 13:40:00,75.44,75.46,75.4,75.4,37000.0,70.3343,70.353,70.297,70.297,37000.0
2013-12-05 13:45:00,75.37,75.37,75.36,75.36,4000.0,70.269,70.269,70.2597,70.2597,4000.0
2013-12-05 13:50:00,75.37,75.42,75.37,75.39,6000.0,70.269,70.3157,70.269,70.2877,6000.0
2013-12-05 13:55:00,75.4,75.47,75.39,75.42,19000.0,70.297,70.3623,70.2877,70.3157,19000.0
2013-12-05 14:00:00,75.46,75.48,75.44,75.45,20000.0,70.353,70.3716,70.3343,70.3436,20000.0
2013-12-05 14:05:00,75.48,75.48,75.41,75.41,16000.0,70.3716,70.3716,70.3063,70.3063,16000.0
2013-12-05 14:10:00,75.39,75.42,75.37,75.37,16000.0,70.2877,70.3157,70.269,70.269,16000.0
2013-12-05 14:15:00,75.33,75.35,75.26,75.33,34000.0,70.2317,70.2504,70.1665,70.2317,34000.0
2013-12-05 14:20:00,75.35,75.35,75.33,75.33,16000.0,70.2504,70.2504,70.2317,70.2317,16000.0
2013-12-05 14:25:00,75.31,75.37,75.26,75.36,22000.0,70.2131,70.269,70.1665,70.2597,22000.0
2013-12-05 14:30:00,75.34,75.39,75.34,75.37,24000.0,70.2411,70.2877,70.2411,70.269,24000.0
2013-12-05 14:35:00,75.37,75.42,75.34,75.39,29000.0,70.269,70.3157,70.2411,70.2877,29000.0
2013-12-05 14:40:00,75.4,75.43,75.31,75.31,28000.0,70.297,70.325,70.2131,70.2131,28000.0
2013-12-05 14:45:00,75.32,75.35,75.3,75.3,23000.0,70.2224,70.2504,70.2038,70.2038,23000.0
2013-12-05 14:50:00,75.27,75.27,75.2,75.22,22000.0,70.1758,70.1758,70.1105,70.1292,22000.0
2013-12-05 14:55:00,75.21,75.23,75.14,75.2,61000.0,70.1199,70.1385,70.0546,70.1105,61000.0
2013-12-05 15:00:00,75.17,75.28,75.17,75.24,20000.0,70.0826,70.1851,70.0826,70.1478,20000.0
2013-12-05 15:05:00,75.25,75.26,75.2,75.23,17000.0,70.1572,70.1665,70.1105,70.1385,17000.0
2013-12-05 15:10:00,75.23,75.28,75.16,75.28,31000.0,70.1385,70.1851,70.0733,70.1851,31000.0
2013-12-05 15:15:00,75.21,75.26,75.2,75.23,20000.0,70.1199,70.1665,70.1105,70.1385,20000.0
2013-12-05 15:20:00,75.19,75.23,75.19,75.23,17000.0,70.1012,70.1385,70.1012,70.1385,17000.0
2013-12-05 15:25:00,75.22,75.3,75.19,75.19,29000.0,70.1292,70.2038,70.1012,70.1012,29000.0
2013-12-05 15:30:00,75.21,75.28,75.16,75.27,62000.0,70.1199,70.1851,70.0733,70.1758,62000.0
2013-12-05 15:35:00,75.3,75.32,75.23,75.25,62000.0,70.2038,70.2224,70.1385,70.1572,62000.0
2013-12-05 15:40:00,75.28,75.29,75.1,75.13,229000.0,70.1851,70.1945,70.0173,70.0453,229000.0
2013-12-05 15:45:00,75.11,75.14,75.06,75.11,63000.0,70.0266,70.0546,69.98,70.0266,63000.0
2013-12-05 15:50:00,75.12,75.21,75.07,75.2,142000.0,70.036,70.1199,69.9893,70.1105,142000.0
2013-12-05 15:55:00,75.17,75.2,75.08,75.14,171000.0,70.0826,70.1105,69.9987,70.0546,171000.0
2013-12-06 09:30:00,75.77,75.77,75.36,75.42,97000.0,70.642,70.642,70.2597,70.3157,97000.0
2013-12-06 09:35:00,75.43,75.51,75.4,75.4,25000.0,70.325,70.3996,70.297,70.297,25000.0
2013-12-06 09:40:00,75.4,75.47,75.4,75.42,60000.0,70.297,70.3623,70.297,70.3157,60000.0
2013-12-06 09:45:00,75.41,75.46,75.28,75.32,39000.0,70.3063,70.353,70.1851,70.2224,39000.0
2013-12-06 09:50:00,75.31,75.46,75.29,75.45,47000.0,70.2131,70.353,70.1945,70.3436,47000.0
2013-12-06 09:55:00,75.36,75.54,75.36,75.53,80000.0,70.2597,70.4275,70.2597,70.4182,80000.0
2013-12-06 10:00:00,75.55,75.58,75.46,75.5,73000.0,70.4369,70.4648,70.353,70.3902,73000.0
2013-12-06 10:05:00,75.5,75.65,75.46,75.59,24000.0,70.3902,70.5301,70.353,70.4742,24000.0
2013-12-06 10:10:00,75.56,75.64,75.52,75.52,44000.0,70.4462,70.5208,70.4089,70.4089,44000.0
2013-12-06 10:15:00,75.54,75.6,75.5,75.57,19000.0,70.4275,70.4835,70.3902,70.4555,19000.0
2013-12-06 10:20:00,75.52,75.65,75.52,75.62,28000.0,70.4089,70.5301,70.4089,70.5021,28000.0
2013-12-06 10:25:00,75.57,75.65,75.57,75.58,24000.0,70.4555,70.5301,70.4555,70.4648,24000.0
2013-12-06 10:30:00,75.62,75.62,75.42,75.42,224000.0,70.5021,70.5021,70.3157,70.3157,224000.0
2013-12-06 10:35:00,75.41,75.46,75.37,75.44,47000.0,70.3063,70.353,70.269,70.3343,47000.0
2013-12-06 10:40:00,75.41,75.41,75.36,75.36,6000.0,70.3063,70.3063,70.2597,70.2597,6000.0
2013-12-06 10:45:00,75.36,75.44,75.27,75.3,79000.0,70.2597,70.3343,70.1758,70.2038,79000.0
2013-12-06 10:50:00,75.3,75.39,75.3,75.39,23000.0,70.2038,70.2877,70.2038,70.2877,23000.0
2013-12-06 10:55:00,75.41,75.46,75.38,75.46,63000.0,70.3063,70.353,70.2784,70.353,63000.0
2013-12-06 11:00:00,75.46,75.48,75.46,75.46,29000.0,70.353,70.3716,70.353,70.353,29000.0
2013-12-06 11:05:00,75.48,75.55,75.48,75.51,13000.0,70.3716,70.4369,70.3716,70.3996,13000.0
2013-12-06 11:10:00,75.51,75.55,75.5,75.53,10000.0,70.3996,70.4369,70.3902,70.4182,10000.0
2013-12-06 11:15:00,75.55,75.56,75.51,75.52,14000.0,70.4369,70.4462,70.3996,70.4089,14000.0
2013-12-06 11:20:00,75.59,75.62,75.53,75.55,33000.0,70.4742,70.5021,70.4182,70.4369,33000.0
2013-12-06 11:25:00,75.58,75.58,75.46,75.46,24000.0,70.4648,70.4648,70.353,70.353,24000.0
2013-12-06 11:30:00,75.5,75.56,75.48,75.54,17000.0,70.3902,70.4462,70.3716,70.4275,17000.0
2013-12-06 11:35:00,75.54,75.54,75.49,75.49,6000.0,70.4275,70.4275,70.3809,70.3809,6000.0
2013-12-06 11:40:00,75.53,75.53,75.5,75.53,6000.0,70.4182,70.4182,70.3902,70.4182,6000.0
2013-12-06 11:45:00,75.55,75.67,75.55,75.67,37000.0,70.4369,70.5487,70.4369,70.5487,37000.0
2013-12-06 11:50:00,75.66,75.67,75.62,75.67,10000.0,70.5394,70.5487,70.5021,70.5487,10000.0
2013-12-06 11:55:00,75.66,75.8,75.66,75.75,67000.0,70.5394,70.6699,70.5394,70.6233,67000.0
2013-12-06 12:00:00,75.73,75.8,75.73,75.76,10000.0,70.6047,70.6699,70.6047,70.6326,10000.0
2013-12-06 12:05:00,75.78,75.82,75.76,75.8,24000.0,70.6513,70.6886,70.6326,70.6699,24000.0
2013-12-06 12:10:00,75.79,75.8,75.73,75.73,17000.0,70.6606,70.6699,70.6047,70.6047,17000.0
2013-12-06 12:15:00,75.69,75.69,75.64,75.69,12000.0,70.5674,70.5674,70.5208,70.5674,12000.0
2013-12-06 12:20:00,75.7,75.7,75.7,75.7,4000.0,70.5767,70.5767,70.5767,70.5767,4000.0
2013-12-06 12:25:00,75.68,75.71,75.66,75.66,7000.0,70.5581,70.586,70.5394,70.5394,7000.0
2013-12-06 12:30:00,75.7,75.76,75.7,75.76,3000.0,70.5767,70.6326,70.5767,70.6326,3000.0
2013-12-06 12:35:00,75.75,75.81,75.75,75.81,12000.0,70.6233,70.6793,70.6233,70.6793,12000.0
2013-12-06 12:40:00,75.77,75.82,75.75,75.8,27000.0,70.642,70.6886,70.6233,70.6699,27000.0
2013-12-06 12:45:00,75.78,75.78,75.74,75.76,54000.0,70.6513,70.6513,70.614,70.6326,54000.0
2013-12-06 12:50:00,75.81,75.81,75.8,75.8,21000.0,70.6793,70.6793,70.6699,70.6699,21000.0
2013-12-06 12:55:00,75.78,75.8,75.77,75.78,19000.0,70.6513,70.6699,70.642,70.6513,19000.0
2013-12-06 13:00:00,75.77,75.78,75.75,75.75,29000.0,70.642,70.6513,70.6233,70.6233,29000.0
2013-12-06 13:05:00,75.74,75.74,75.73,75.73,16000.0,70.614,70.614,70.6047,70.6047,16000.0
2013-12-06 13:10:00,75.74,75.75,75.69,75.75,11000.0,70.614,70.6233,70.5674,70.6233,11000.0
2013-12-06 13:15:00,75.72,75.77,75.71,75.77,4000.0,70.5954,70.642,70.586,70.642,4000.0
2013-12-06 13:20:00,75.78,75.8,75.75,75.75,21000.0,70.6513,70.6699,70.6233,70.6233,21000.0
2013-12-06 13:25:00,75.78,75.78,75.77,75.77,4000.0,70.6513,70.6513,70.642,70.642,4000.0
2013-12-06 13:30:00,75.77,75.77,75.75,75.75,24000.0,70.642,70.642,70.6233,70.6233,24000.0
2013-12-06 13:35:00,75.78,75.81,75.76,75.76,8000.0,70.6513,70.6793,70.6326,70.6326,8000.0
2013-12-06 13:40:00,75.85,75.91,75.83,75.83,17000.0,70.7166,70.7725,70.6979,70.6979,17000.0
2013-12-06 13:45:00,75.85,75.88,75.83,75.83,10000.0,70.7166,70.7445,70.6979,70.6979,10000.0
2013-12-06 13:50:00,75.89,75.89,75.82,75.84,10000.0,70.7538,70.7538,70.6886,70.7072,10000.0
2013-12-06 13:55:00,75.85,75.85,75.78,75.82,16000.0,70.7166,70.7166,70.6513,70.6886,16000.0
2013-12-06 14:00:00,75.78,75.85,75.78,75.78,52000.0,70.6513,70.7166,70.6513,70.6513,52000.0
2013-12-06 14:05:00,75.82,75.86,75.8,75.83,12000.0,70.6886,70.7259,70.6699,70.6979,12000.0
2013-12-06 14:10:00,75.75,75.84,75.75,75.8,17000.0,70.6233,70.7072,70.6233,70.6699,17000.0
2013-12-06 14:15:00,75.85,75.86,75.79,75.82,11000.0,70.7166,70.7259,70.6606,70.6886,11000.0
2013-12-06 14:20:00,75.83,75.9,75.82,75.88,46000.0,70.6979,70.7632,70.6886,70.7445,46000.0
2013-12-06 14:25:00,75.89,75.93,75.86,75.92,36000.0,70.7538,70.7911,70.7259,70.7818,36000.0
2013-12-06 14:30:00,75.92,75.96,75.91,75.93,42000.0,70.7818,70.8191,70.7725,70.7911,42000.0
2013-12-06 14:35:00,75.93,75.96,75.93,75.94,11000.0,70.7911,70.8191,70.7911,70.8005,11000.0
2013-12-06 14:40:00,75.95,75.95,75.9,75.91,14000.0,70.8098,70.8098,70.7632,70.7725,14000.0
2013-12-06 14:45:00,75.92,75.97,75.9,75.93,17000.0,70.7818,70.8284,70.7632,70.7911,17000.0
2013-12-06 14:50:00,75.9,75.94,75.9,75.9,23000.0,70.7632,70.8005,70.7632,70.7632,23000.0
2013-12-06 14:55:00,75.9,75.95,75.9,75.94,28000.0,70.7632,70.8098,70.7632,70.8005,28000.0
2013-12-06 15:00:00,75.93,75.95,75.9,75.9,35000.0,70.7911,70.8098,70.7632,70.7632,35000.0
2013-12-06 15:05:00,75.94,75.96,75.9,75.9,39000.0,70.8005,70.8191,70.7632,70.7632,39000.0
2013-12-06 15:10:00,75.89,75.91,75.87,75.91,25000.0,70.7538,70.7725,70.7352,70.7725,25000.0
2013-12-06 15:15:00,75.86,75.89,75.86,75.87,24000.0,70.7259,70.7538,70.7259,70.7352,24000.0
2013-12-06 15:20:00,75.87,75.91,75.85,75.86,61000.0,70.7352,70.7725,70.7166,70.7259,61000.0
2013-12-06 15:25:00,75.86,75.89,75.82,75.82,89000.0,70.7259,70.7538,70.6886,70.6886,89000.0
2013-12-06 15:30:00,75.85,75.85,75.8,75.82,51000.0,70.7166,70.7166,70.6699,70.6886,51000.0
2013-12-06 15:35:00,75.82,75.83,75.69,75.7,87000.0,70.6886,70.6979,70.5674,70.5767,87000.0
2013-12-06 15:40:00,75.71,75.8,75.68,75.75,74000.0,70.586,70.6699,70.5581,70.6233,74000.0
2013-12-06 15:45:00,75.78,75.81,75.72,75.74,116000.0,70.6513,70.6793,70.5954,70.614,116000.0
2013-12-06 15:50:00,75.77,75.84,75.76,75.8,143000.0,70.642,70.7072,70.6326,70.6699,143000.0
2013-12-06 15:55:00,75.83,75.84,75.75,75.76,221000.0,70.6979,70.7072,70.6233,70.6326,221000.0
2013-12-09 09:30:00,76.27,76.33,76.0,76.29,254000.0,71.1081,71.1641,70.8564,71.1268,254000.0
2013-12-09 09:35:00,76.24,76.42,76.22,76.38,166000.0,71.0802,71.248,71.0615,71.2107,166000.0
2013-12-09 09:40:00,76.27,76.38,76.27,76.36,97000.0,71.1081,71.2107,71.1081,71.192,97000.0
2013-12-09 09:45:00,76.33,76.44,76.25,76.36,156000.0,71.1641,71.2666,71.0895,71.192,156000.0
2013-12-09 09:50:00,76.25,76.36,76.24,76.33,92000.0,71.0895,71.192,71.0802,71.1641,92000.0
2013-12-09 09:55:00,76.35,76.59,76.35,76.59,222000.0,71.1827,71.4065,71.1827,71.4065,222000.0
2013-12-09 10:00:00,76.6,76.67,76.53,76.53,246000.0,71.4158,71.4811,71.3505,71.3505,246000.0
2013-12-09 10:05:00,76.59,76.65,76.44,76.47,125000.0,71.4065,71.4624,71.2666,71.2946,125000.0
2013-12-09 10:10:00,76.44,76.53,76.35,76.44,161000.0,71.2666,71.3505,71.1827,71.2666,161000.0
2013-12-09 10:15:00,76.44,76.5,76.36,76.45,118000.0,71.2666,71.3226,71.192,71.2759,118000.0
2013-12-09 10:20:00,76.45,76.5,76.33,76.34,110000.0,71.2759,71.3226,71.1641,71.1734,110000.0
2013-12-09 10:25:00,76.34,76.48,76.33,76.38,80000.0,71.1734,71.3039,71.1641,71.2107,80000.0
2013-12-09 10:30:00,76.38,76.48,76.34,76.45,151000.0,71.2107,71.3039,71.1734,71.2759,151000.0
2013-12-09 10:35:00,76.43,76.51,76.41,76.49,81000.0,71.2573,71.3319,71.2387,71.3132,81000.0
2013-12-09 10:40:00,76.49,76.5,76.42,76.43,110000.0,71.3132,71.3226,71.248,71.2573,110000.0
2013-12-09 10:45:00,76.45,76.47,76.39,76.46,71000.0,71.2759,71.2946,71.22,71.2853,71000.0
2013-12-09 10:50:00,76.4,76.5,76.39,76.47,46000.0,71.2293,71.3226,71.22,71.2946,46000.0
2013-12-09 10:55:00,76.5,76.5,76.41,76.41,36000.0,71.3226,71.3226,71.2387,71.2387,36000.0
2013-12-09 11:00:00,76.46,76.51,76.41,76.51,48000.0,71.2853,71.3319,71.2387,71.3319,48000.0
2013-12-09 11:05:00,76.5,76.56,76.42,76.56,57000.0,71.3226,71.3785,71.248,71.3785,57000.0
2013-12-09 11:10:00,76.46,76.62,76.46,76.62,70000.0,71.2853,71.4344,71.2853,71.4344,70000.0
2013-12-09 11:15:00,76.62,76.65,76.56,76.58,79000.0,71.4344,71.4624,71.3785,71.3971,79000.0
2013-12-09 11:20:00,76.56,76.6,76.53,76.53,50000.0,71.3785,71.4158,71.3505,71.3505,50000.0
2013-12-09 11:25:00,76.6,76.6,76.53,76.53,54000.0,71.4158,71.4158,71.3505,71.3505,54000.0
2013-12-09 11:30:00,76.6,76.62,76.53,76.53,65000.0,71.4158,71.4344,71.3505,71.3505,65000.0
2013-12-09 11:35:00,76.57,76.6,76.53,76.54,29000.0,71.3878,71.4158,71.3505,71.3599,29000.0
2013-12-09 11:40:00,76.54,76.58,76.5,76.58,72000.0,71.3599,71.3971,71.3226,71.3971,72000.0
2013-12-09 11:45:00,76.57,76.57,76.43,76.47,64000.0,71.3878,71.3878,71.2573,71.2946,64000.0
2013-12-09 11:50:00,76.44,76.5,76.43,76.5,46000.0,71.2666,71.3226,71.2573,71.3226,46000.0
2013-12-09 11:55:00,76.5,76.56,76.45,76.45,39000.0,71.3226,71.3785,71.2759,71.2759,39000.0
2013-12-09 12:00:00,76.43,76.55,76.43,76.49,90000.0,71.2573,71.3692,71.2573,71.3132,90000.0
2013-12-09 12:05:00,76.44,76.49,76.4,76.45,62000.0,71.2666,71.3132,71.2293,71.2759,62000.0
2013-12-09 12:10:00,76.4,76.49,76.4,76.41,50000.0,71.2293,71.3132,71.2293,71.2387,50000.0
2013-12-09 12:15:00,76.47,76.47,76.41,76.45,39000.0,71.2946,71.2946,71.2387,71.2759,39000.0
2013-12-09 12:20:00,76.44,76.49,76.41,76.41,58000.0,71.2666,71.3132,71.2387,71.2387,58000.0
2013-12-09 12:25:00,76.41,76.49,76.41,76.42,40000.0,71.2387,71.3132,71.2387,71.248,40000.0
2013-12-09 12:30:00,76.42,76.53,76.42,76.53,67000.0,71.248,71.3505,71.248,71.3505,67000.0
2013-12-09 12:35:00,76.53,76.55,76.46,76.49,47000.0,71.3505,71.3692,71.2853,71.3132,47000.0
2013-12-09 12:40:00,76.47,76.51,76.42,76.47,90000.0,71.2946,71.3319,71.248,71.2946,90000.0
2013-12-09 12:45:00,76.49,76.53,76.4,76.4,84000.0,71.3132,71.3505,71.2293,71.2293,84000.0
2013-12-09 12:50:00,76.43,76.45,76.4,76.45,32000.0,71.2573,71.2759,71.2293,71.2759,32000.0
2013-12-09 12:55:00,76.42,76.47,76.4,76.4,42000.0,71.248,71.2946,71.2293,71.2293,42000.0
2013-12-09 13:00:00,76.4,76.44,76.32,76.33,98000.0,71.2293,71.2666,71.1547,71.1641,98000.0
2013-12-09 13:05:00,76.32,76.35,76.25,76.25,62000.0,71.1547,71.1827,71.0895,71.0895,62000.0
2013-12-09 13:10:00,76.31,76.31,76.25,76.25,28000.0,71.1454,71.1454,71.0895,71.0895,28000.0
2013-12-09 13:15:00,76.25,76.3,76.22,76.24,57000.0,71.0895,71.1361,71.0615,71.0802,57000.0
2013-12-09 13:20:00,76.24,76.32,76.23,76.29,42000.0,71.0802,71.1547,71.0708,71.1268,42000.0
2013-12-09 13:25:00,76.28,76.3,76.24,76.28,34000.0,71.1175,71.1361,71.0802,71.1175,34000.0
2013-12-09 13:30:00,76.27,76.27,76.17,76.21,46000.0,71.1081,71.1081,71.0149,71.0522,46000.0
2013-12-09 13:35:00,76.15,76.21,76.12,76.12,37000.0,70.9963,71.0522,70.9683,70.9683,37000.0
2013-12-09 13:40:00,76.12,76.19,76.1,76.15,66000.0,70.9683,71.0335,70.9496,70.9963,66000.0
2013-12-09 13:45:00,76.15,76.19,76.11,76.18,79000.0,70.9963,71.0335,70.959,71.0242,79000.0
2013-12-09 13:50:00,76.15,76.2,76.14,76.14,39000.0,70.9963,71.0429,70.9869,70.9869,39000.0
2013-12-09 13:55:00,76.18,76.18,76.11,76.17,31000.0,71.0242,71.0242,70.959,71.0149,31000.0
2013-12-09 14:00:00,76.16,76.17,76.11,76.11,40000.0,71.0056,71.0149,70.959,70.959,40000.0
2013-12-09 14:05:00,76.11,76.18,76.11,76.18,36000.0,70.959,71.0242,70.959,71.0242,36000.0
2013-12-09 14:10:00,76.18,76.19,76.14,76.19,47000.0,71.0242,71.0335,70.9869,71.0335,47000.0
2013-12-09 14:15:00,76.15,76.18,76.07,76.11,63000.0,70.9963,71.0242,70.9217,70.959,63000.0
2013-12-09 14:20:00,76.07,76.1,76.05,76.06,69000.0,70.9217,70.9496,70.903,70.9123,69000.0
2013-12-09 14:25:00,76.11,76.11,76.06,76.11,48000.0,70.959,70.959,70.9123,70.959,48000.0
2013-12-09 14:30:00,76.07,76.14,76.06,76.11,55000.0,70.9217,70.9869,70.9123,70.959,55000.0
2013-12-09 14:35:00,76.11,76.18,76.1,76.12,99000.0,70.959,71.0242,70.9496,70.9683,99000.0
2013-12-09 14:40:00,76.12,76.19,76.11,76.17,59000.0,70.9683,71.0335,70.959,71.0149,59000.0
2013-12-09 14:45:00,76.16,76.17,76.08,76.13,57000.0,71.0056,71.0149,70.931,70.9776,57000.0
2013-12-09 14:50:00,76.13,76.18,76.08,76.09,70000.0,70.9776,71.0242,70.931,70.9403,70000.0
2013-12-09 14:55:00,76.08,76.12,76.04,76.09,49000.0,70.931,70.9683,70.8937,70.9403,49000.0
2013-12-09 15:00:00,76.09,76.17,76.04,76.17,82000.0,70.9403,71.0149,70.8937,71.0149,82000.0
2013-12-09 15:05:00,76.17,76.18,76.07,76.07,47000.0,71.0149,71.0242,70.9217,70.9217,47000.0
2013-12-09 15:10:00,76.1,76.1,76.04,76.05,76000.0,70.9496,70.9496,70.8937,70.903,76000.0
2013-12-09 15:15:00,76.08,76.08,76.03,76.03,66000.0,70.931,70.931,70.8844,70.8844,66000.0
2013-12-09 15:20:00,76.03,76.06,75.99,76.0,89000.0,70.8844,70.9123,70.8471,70.8564,89000.0
2013-12-09 15:25:00,76.03,76.03,75.94,75.95,102000.0,70.8844,70.8844,70.8005,70.8098,102000.0
2013-12-09 15:30:00,75.94,75.98,75.89,75.89,118000.0,70.8005,70.8378,70.7538,70.7538,118000.0
2013-12-09 15:35:00,75.89,75.97,75.88,75.91,114000.0,70.7538,70.8284,70.7445,70.7725,114000.0
2013-12-09 15:40:00,75.91,75.93,75.86,75.88,131000.0,70.7725,70.7911,70.7259,70.7445,131000.0
2013-12-09 15:45:00,75.88,75.97,75.88,75.95,139000.0,70.7445,70.8284,70.7445,70.8098,139000.0
2013-12-09 15:50:00,75.94,75.95,75.85,75.87,255000.0,70.8005,70.8098,70.7166,70.7352,255000.0
2013-12-09 15:55:00,75.85,75.93,75.8,75.92,484000.0,70.7166,70.7911,70.6699,70.7818,484000.0
2013-12-10 09:30:00,75.89,76.29,75.85,76.29,348000.0,70.7538,71.1268,70.7166,71.1268,348000.0
2013-12-10 09:35:00,76.28,76.51,76.18,76.51,333000.0,71.1175,71.3319,71.0242,71.3319,333000.0
2013-12-10 09:40:00,76.51,76.6,76.46,76.56,196000.0,71.3319,71.4158,71.2853,71.3785,196000.0
2013-12-10 09:45:00,76.61,76.62,76.38,76.5,118000.0,71.4251,71.4344,71.2107,71.3226,118000.0
2013-12-10 09:50:00,76.43,76.57,76.43,76.57,289000.0,71.2573,71.3878,71.2573,71.3878,289000.0
2013-12-10 09:55:00,76.54,76.7,76.48,76.66,308000.0,71.3599,71.509,71.3039,71.4717,308000.0
2013-12-10 10:00:00,76.66,76.91,76.66,76.7,349000.0,71.4717,71.7048,71.4717,71.509,349000.0
2013-12-10 10:05:00,76.7,76.82,76.69,76.7,254000.0,71.509,71.6209,71.4997,71.509,254000.0
2013-12-10 10:10:00,76.69,76.83,76.66,76.83,257000.0,71.4997,71.6302,71.4717,71.6302,257000.0
2013-12-10 10:15:00,76.79,76.83,76.66,76.7,259000.0,71.5929,71.6302,71.4717,71.509,259000.0
2013-12-10 10:20:00,76.66,76.72,76.52,76.54,128000.0,71.4717,71.5277,71.3412,71.3599,128000.0
2013-12-10 10:25:00,76.53,76.68,76.53,76.68,87000.0,71.3505,71.4904,71.3505,71.4904,87000.0
2013-12-10 10:30:00,76.68,76.69,76.63,76.68,105000.0,71.4904,71.4997,71.4438,71.4904,105000.0
2013-12-10 10:35:00,76.68,76.69,76.55,76.55,135000.0,71.4904,71.4997,71.3692,71.3692,135000.0
2013-12-10 10:40:00,76.61,76.68,76.59,76.6,75000.0,71.4251,71.4904,71.4065,71.4158,75000.0
2013-12-10 10:45:00,76.65,76.68,76.54,76.57,80000.0,71.4624,71.4904,71.3599,71.3878,80000.0
2013-12-10 10:50:00,76.6,76.6,76.44,76.44,185000.0,71.4158,71.4158,71.2666,71.2666,185000.0
2013-12-10 10:55:00,76.49,76.5,76.38,76.4,80000.0,71.3132,71.3226,71.2107,71.2293,80000.0
2013-12-10 11:00:00,76.44,76.5,76.3,76.35,230000.0,71.2666,71.3226,71.1361,71.1827,230000.0
2013-12-10 11:05:00,76.35,76.47,76.33,76.47,66000.0,71.1827,71.2946,71.1641,71.2946,66000.0
2013-12-10 11:10:00,76.47,76.47,76.4,76.46,58000.0,71.2946,71.2946,71.2293,71.2853,58000.0
2013-12-10 11:15:00,76.46,76.47,76.32,76.37,106000.0,71.2853,71.2946,71.1547,71.2014,106000.0
2013-12-10 11:20:00,76.38,76.45,76.32,76.38,57000.0,71.2107,71.2759,71.1547,71.2107,57000.0
2013-12-10 11:25:00,76.37,76.45,76.34,76.39,46000.0,71.2014,71.2759,71.1734,71.22,46000.0
2013-12-10 11:30:00,76.38,76.48,76.35,76.47,105000.0,71.2107,71.3039,71.1827,71.2946,105000.0
2013-12-10 11:35:00,76.47,76.48,76.37,76.45,50000.0,71.2946,71.3039,71.2014,71.2759,50000.0
2013-12-10 11:40:00,76.42,76.56,76.42,76.51,83000.0,71.248,71.3785,71.248,71.3319,83000.0
2013-12-10 11:45:00,76.52,76.52,76.43,76.43,31000.0,71.3412,71.3412,71.2573,71.2573,31000.0
2013-12-10 11:50:00,76.43,76.52,76.42,76.46,38000.0,71.2573,71.3412,71.248,71.2853,38000.0
2013-12-10 11:55:00,76.46,76.51,76.43,76.43,52000.0,71.2853,71.3319,71.2573,71.2573,52000.0
2013-12-10 12:00:00,76.47,76.47,76.4,76.42,72000.0,71.2946,71.2946,71.2293,71.248,72000.0
2013-12-10 12:05:00,76.41,76.47,76.36,76.42,88000.0,71.2387,71.2946,71.192,71.248,88000.0
2013-12-10 12:10:00,76.42,76.51,76.4,76.51,69000.0,71.248,71.3319,71.2293,71.3319,69000.0
2013-12-10 12:15:00,76.5,76.54,76.43,76.47,78000.0,71.3226,71.3599,71.2573,71.2946,78000.0
2013-12-10 12:20:00,76.47,76.59,76.47,76.5,67000.0,71.2946,71.4065,71.2946,71.3226,67000.0
2013-12-10 12:25:00,76.54,76.59,76.5,76.54,53000.0,71.3599,71.4065,71.3226,71.3599,53000.0
2013-12-10 12:30:00,76.57,76.58,76.5,76.53,35000.0,71.3878,71.3971,71.3226,71.3505,35000.0
2013-12-10 12:35:00,76.58,76.58,76.46,76.52,40000.0,71.3971,71.3971,71.2853,71.3412,40000.0
2013-12-10 12:40:00,76.49,76.55,76.43,76.5,52000.0,71.3132,71.3692,71.2573,71.3226,52000.0
2013-12-10 12:45:00,76.54,76.54,76.47,76.54,22000.0,71.3599,71.3599,71.2946,71.3599,22000.0
2013-12-10 12:50:00,76.48,76.54,76.43,76.54,64000.0,71.3039,71.3599,71.2573,71.3599,64000.0
2013-12-10 12:55:00,76.53,76.54,76.45,76.5,41000.0,71.3505,71.3599,71.2759,71.3226,41000.0
2013-12-10 13:00:00,76.54,76.54,76.45,76.51,25000.0,71.3599,71.3599,71.2759,71.3319,25000.0
2013-12-10 13:05:00,76.51,76.51,76.4,76.46,44000.0,71.3319,71.3319,71.2293,71.2853,44000.0
2013-12-10 13:10:00,76.46,76.5,76.44,76.48,48000.0,71.2853,71.3226,71.2666,71.3039,48000.0
2013-12-10 13:15:00,76.47,76.5,76.42,76.47,51000.0,71.2946,71.3226,71.248,71.2946,51000.0
2013-12-10 13:20:00,76.46,76.49,76.41,76.48,36000.0,71.2853,71.3132,71.2387,71.3039,36000.0
2013-12-10 13:25:00,76.42,76.48,76.4,76.41,55000.0,71.248,71.3039,71.2293,71.2387,55000.0
2013-12-10 13:30:00,76.45,76.5,76.4,76.5,114000.0,71.2759,71.3226,71.2293,71.3226,114000.0
2013-12-10 13:35:00,76.45,76.5,76.45,76.5,48000.0,71.2759,71.3226,71.2759,71.3226,48000.0
2013-12-10 13:40:00,76.5,76.5,76.44,76.44,51000.0,71.3226,71.3226,71.2666,71.2666,51000.0
2013-12-10 13:45:00,76.45,76.5,76.43,76.47,57000.0,71.2759,71.3226,71.2573,71.2946,57000.0
2013-12-10 13:50:00,76.5,76.5,76.4,76.44,43000.0,71.3226,71.3226,71.2293,71.2666,43000.0
2013-12-10 13:55:00,76.44,76.46,76.4,76.41,51000.0,71.2666,71.2853,71.2293,71.2387,51000.0
2013-12-10 14:00:00,76.45,76.45,76.4,76.43,33000.0,71.2759,71.2759,71.2293,71.2573,33000.0
2013-12-10 14:05:00,76.43,76.45,76.4,76.45,79000.0,71.2573,71.2759,71.2293,71.2759,79000.0
2013-12-10 14:10:00,76.42,76.45,76.4,76.43,31000.0,71.248,71.2759,71.2293,71.2573,31000.0
2013-12-10 14:15:00,76.4,76.44,76.4,76.43,31000.0,71.2293,71.2666,71.2293,71.2573,31000.0
2013-12-10 14:20:00,76.43,76.44,76.4,76.4,63000.0,71.2573,71.2666,71.2293,71.2293,63000.0
2013-12-10 14:25:00,76.44,76.45,76.4,76.44,63000.0,71.2666,71.2759,71.2293,71.2666,63000.0
2013-12-10 14:30:00,76.45,76.49,76.43,76.48,51000.0,71.2759,71.3132,71.2573,71.3039,51000.0
2013-12-10 14:35:00,76.48,76.52,76.46,76.5,63000.0,71.3039,71.3412,71.2853,71.3226,63000.0
2013-12-10 14:40:00,76.52,76.54,76.45,76.51,53000.0,71.3412,71.3599,71.2759,71.3319,53000.0
2013-12-10 14:45:00,76.49,76.49,76.42,76.46,52000.0,71.3132,71.3132,71.248,71.2853,52000.0
2013-12-10 14:50:00,76.45,76.46,76.41,76.45,46000.0,71.2759,71.2853,71.2387,71.2759,46000.0
2013-12-10 14:55:00,76.45,76.54,76.45,76.54,94000.0,71.2759,71.3599,71.2759,71.3599,94000.0
2013-12-10 15:00:00,76.54,76.63,76.47,76.52,180000.0,71.3599,71.4438,71.2946,71.3412,180000.0
2013-12-10 15:05:00,76.52,76.53,76.48,76.48,84000.0,71.3412,71.3505,71.3039,71.3039,84000.0
2013-12-10 15:10:00,76.5,76.53,76.47,76.51,74000.0,71.3226,71.3505,71.2946,71.3319,74000.0
2013-12-10 15:15:00,76.54,76.55,76.43,76.48,110000.0,71.3599,71.3692,71.2573,71.3039,110000.0
2013-12-10 15:20:00,76.49,76.58,76.48,76.55,91000.0,71.3132,71.3971,71.3039,71.3692,91000.0
2013-12-10 15:25:00,76.56,76.61,76.53,76.53,65000.0,71.3785,71.4251,71.3505,71.3505,65000.0
2013-12-10 15:30:00,76.57,76.57,76.49,76.51,113000.0,71.3878,71.3878,71.3132,71.3319,113000.0
2013-12-10 15:35:00,76.51,76.52,76.46,76.49,80000.0,71.3319,71.3412,71.2853,71.3132,80000.0
2013-12-10 15:40:00,76.49,76.5,76.42,76.45,115000.0,71.3132,71.3226,71.248,71.2759,115000.0
2013-12-10 15:45:00,76.42,76.45,76.34,76.36,265000.0,71.248,71.2759,71.1734,71.192,265000.0
2013-12-10 15:50:00,76.35,76.4,76.31,76.34,257000.0,71.1827,71.2293,71.1454,71.1734,257000.0
2013-12-10 15:55:00,76.34,76.43,76.32,76.4,463000.0,71.1734,71.2573,71.1547,71.2293,463000.0
2013-12-11 09:30:00,79.39,79.71,79.3,79.7,3409000.0,74.017,74.3153,73.9331,74.306,3409000.0
2013-12-11 09:35:00,79.7,80.0,79.59,79.95,2052000.0,74.306,74.5857,74.2034,74.5391,2052000.0
2013-12-11 09:40:00,79.98,80.19,79.86,80.03,1868000.0,74.567,74.7628,74.4552,74.6137,1868000.0
2013-12-11 09:45:00,80.08,80.1,79.81,79.96,1378000.0,74.6603,74.6789,74.4085,74.5484,1378000.0
2013-12-11 09:50:00,79.99,79.99,79.75,79.95,1271000.0,74.5764,74.5764,74.3526,74.5391,1271000.0
2013-12-11 09:55:00,79.97,80.04,79.84,79.89,777000.0,74.5577,74.623,74.4365,74.4831,777000.0
2013-12-11 10:00:00,79.96,79.99,79.8,79.89,728000.0,74.5484,74.5764,74.3992,74.4831,728000.0
2013-12-11 10:05:00,79.88,79.88,79.51,79.72,1150000.0,74.4738,74.4738,74.1289,74.3246,1150000.0
2013-12-11 10:10:00,79.74,79.86,79.67,79.76,444000.0,74.3433,74.4552,74.278,74.3619,444000.0
2013-12-11 10:15:00,79.77,79.79,79.7,79.76,666000.0,74.3713,74.3899,74.306,74.3619,666000.0
2013-12-11 10:20:00,79.72,79.97,79.71,79.83,522000.0,74.3246,74.5577,74.3153,74.4272,522000.0
2013-12-11 10:25:00,79.84,79.84,79.6,79.7,589000.0,74.4365,74.4365,74.2128,74.306,589000.0
2013-12-11 10:30:00,79.63,79.8,79.6,79.78,378000.0,74.2407,74.3992,74.2128,74.3806,378000.0
2013-12-11 10:35:00,79.8,80.0,79.74,79.99,510000.0,74.3992,74.5857,74.3433,74.5764,510000.0
2013-12-11 10:40:00,79.99,80.0,79.85,79.89,528000.0,74.5764,74.5857,74.4458,74.4831,528000.0
2013-12-11 10:45:00,79.89,79.9,79.66,79.8,637000.0,74.4831,74.4925,74.2687,74.3992,637000.0
2013-12-11 10:50:00,79.76,79.83,79.66,79.71,357000.0,74.3619,74.4272,74.2687,74.3153,357000.0
2013-12-11 10:55:00,79.72,79.75,79.6,79.73,436000.0,74.3246,74.3526,74.2128,74.334,436000.0
2013-12-11 11:00:00,79.72,79.77,79.67,79.7,309000.0,74.3246,74.3713,74.278,74.306,309000.0
2013-12-11 11:05:00,79.72,79.73,79.65,79.7,309000.0,74.3246,74.334,74.2594,74.306,309000.0
2013-12-11 11:10:00,79.73,79.73,79.65,79.65,313000.0,74.334,74.334,74.2594,74.2594,313000.0
2013-12-11 11:15:00,79.67,79.68,79.54,79.61,459000.0,74.278,74.2873,74.1568,74.2221,459000.0
2013-12-11 11:20:00,79.59,79.61,79.33,79.41,763000.0,74.2034,74.2221,73.961,74.0356,763000.0
2013-12-11 11:25:00,79.43,79.49,79.33,79.39,2435000.0,74.0543,74.1102,73.961,74.017,2435000.0
2013-12-11 11:30:00,79.35,79.4,79.25,79.32,406000.0,73.9797,74.0263,73.8864,73.9517,406000.0
2013-12-11 11:35:00,79.26,79.36,79.2,79.26,354000.0,73.8958,73.989,73.8398,73.8958,354000.0
2013-12-11 11:40:00,79.27,79.3,79.16,79.21,410000.0,73.9051,73.9331,73.8025,73.8492,410000.0
2013-12-11 11:45:00,79.19,79.27,79.13,79.22,451000.0,73.8305,73.9051,73.7746,73.8585,451000.0
2013-12-11 11:50:00,79.21,79.35,79.16,79.27,295000.0,73.8492,73.9797,73.8025,73.9051,295000.0
2013-12-11 11:55:00,79.27,79.55,79.21,79.43,265000.0,73.9051,74.1661,73.8492,74.0543,265000.0
2013-12-11 12:00:00,79.43,79.48,79.36,79.42,191000.0,74.0543,74.1009,73.989,74.0449,191000.0
2013-12-11 12:05:00,79.46,79.46,79.36,79.4,168000.0,74.0822,74.0822,73.989,74.0263,168000.0
2013-12-11 12:10:00,79.44,79.5,79.35,79.49,310000.0,74.0636,74.1195,73.9797,74.1102,310000.0
2013-12-11 12:15:00,79.46,79.5,79.37,79.38,329000.0,74.0822,74.1195,73.9983,74.0076,329000.0
2013-12-11 12:20:00,79.42,79.47,79.26,79.29,245000.0,74.0449,74.0916,73.8958,73.9237,245000.0
2013-12-11 12:25:00,79.26,79.44,79.24,79.4,195000.0,73.8958,74.0636,73.8771,74.0263,195000.0
2013-12-11 12:30:00,79.4,79.4,79.29,79.37,136000.0,74.0263,74.0263,73.9237,73.9983,136000.0
2013-12-11 12:35:00,79.37,79.37,79.28,79.33,227000.0,73.9983,73.9983,73.9144,73.961,227000.0
2013-12-11 12:40:00,79.36,79.45,79.33,79.44,203000.0,73.989,74.0729,73.961,74.0636,203000.0
2013-12-11 12:45:00,79.44,79.45,79.38,79.45,233000.0,74.0636,74.0729,74.0076,74.0729,233000.0
2013-12-11 12:50:00,79.44,79.55,79.39,79.42,275000.0,74.0636,74.1661,74.017,74.0449,275000.0
2013-12-11 12:55:00,79.45,79.45,79.38,79.45,192000.0,74.0729,74.0729,74.0076,74.0729,192000.0
2013-12-11 13:00:00,79.42,79.59,79.42,79.49,277000.0,74.0449,74.2034,74.0449,74.1102,277000.0
2013-12-11 13:05:00,79.49,79.49,79.4,79.42,188000.0,74.1102,74.1102,74.0263,74.0449,188000.0
2013-12-11 13:10:00,79.4,79.46,79.31,79.34,253000.0,74.0263,74.0822,73.9424,73.9704,253000.0
2013-12-11 13:15:00,79.34,79.41,79.32,79.38,167000.0,73.9704,74.0356,73.9517,74.0076,167000.0
2013-12-11 13:20:00,79.36,79.38,79.28,79.33,207000.0,73.989,74.0076,73.9144,73.961,207000.0
2013-12-11 13:25:00,79.33,79.38,79.25,79.26,201000.0,73.961,74.0076,73.8864,73.8958,201000.0
2013-12-11 13:30:00,79.26,79.37,79.25,79.31,231000.0,73.8958,73.9983,73.8864,73.9424,231000.0
2013-12-11 13:35:00,79.32,79.39,79.3,79.39,209000.0,73.9517,74.017,73.9331,74.017,209000.0
2013-12-11 13:40:00,79.4,79.43,79.36,79.37,300000.0,74.0263,74.0543,73.989,73.9983,300000.0
2013-12-11 13:45:00,79.39,79.42,79.31,79.36,216000.0,74.017,74.0449,73.9424,73.989,216000.0
2013-12-11 13:50:00,79.37,79.4,79.3,79.36,186000.0,73.9983,74.0263,73.9331,73.989,186000.0
2013-12-11 13:55:00,79.36,79.39,79.32,79.38,153000.0,73.989,74.017,73.9517,74.0076,153000.0
2013-12-11 14:00:00,79.33,79.38,79.3,79.38,164000.0,73.961,74.0076,73.9331,74.0076,164000.0
2013-12-11 14:05:00,79.36,79.36,79.25,79.3,287000.0,73.989,73.989,73.8864,73.9331,287000.0
2013-12-11 14:10:00,79.3,79.41,79.3,79.32,280000.0,73.9331,74.0356,73.9331,73.9517,280000.0
2013-12-11 14:15:00,79.33,79.39,79.25,79.31,250000.0,73.961,74.017,73.8864,73.9424,250000.0
2013-12-11 14:20:00,79.35,79.43,79.3,79.37,241000.0,73.9797,74.0543,73.9331,73.9983,241000.0
2013-12-11 14:25:00,79.4,79.4,79.3,79.36,148000.0,74.0263,74.0263,73.9331,73.989,148000.0
2013-12-11 14:30:00,79.38,79.41,79.31,79.38,269000.0,74.0076,74.0356,73.9424,74.0076,269000.0
2013-12-11 14:35:00,79.38,79.39,79.31,79.34,167000.0,74.0076,74.017,73.9424,73.9704,167000.0
2013-12-11 14:40:00,79.35,79.47,79.33,79.4,204000.0,73.9797,74.0916,73.961,74.0263,204000.0
2013-12-11 14:45:00,79.42,79.48,79.37,79.45,244000.0,74.0449,74.1009,73.9983,74.0729,244000.0
2013-12-11 14:50:00,79.46,79.5,79.36,79.37,292000.0,74.0822,74.1195,73.989,73.9983,292000.0
2013-12-11 14:55:00,79.44,79.44,79.22,79.25,294000.0,74.0636,74.0636,73.8585,73.8864,294000.0
2013-12-11 15:00:00,79.29,79.37,79.24,79.35,180000.0,73.9237,73.9983,73.8771,73.9797,180000.0
2013-12-11 15:05:00,79.34,79.38,79.27,79.37,268000.0,73.9704,74.0076,73.9051,73.9983,268000.0
2013-12-11 15:10:00,79.34,79.41,79.25,79.33,246000.0,73.9704,74.0356,73.8864,73.961,246000.0
2013-12-11 15:15:00,79.3,79.38,79.28,79.31,297000.0,73.9331,74.0076,73.9144,73.9424,297000.0
2013-12-11 15:20:00,79.3,79.37,79.26,79.29,471000.0,73.9331,73.9983,73.8958,73.9237,471000.0
2013-12-11 15:25:00,79.34,79.34,79.12,79.17,529000.0,73.9704,73.9704,73.7652,73.8119,529000.0
2013-12-11 15:30:00,79.17,79.23,79.11,79.13,470000.0,73.8119,73.8678,73.7559,73.7746,470000.0
2013-12-11 15:35:00,79.11,79.14,79.01,79.11,590000.0,73.7559,73.7839,73.6627,73.7559,590000.0
2013-12-11 15:40:00,79.1,79.18,79.03,79.07,344000.0,73.7466,73.8212,73.6813,73.7186,344000.0
2013-12-11 15:45:00,79.03,79.1,79.02,79.07,426000.0,73.6813,73.7466,73.672,73.7186,426000.0
2013-12-11 15:50:00,79.05,79.14,78.95,78.98,996000.0,73.7,73.7839,73.6068,73.6347,996000.0
2013-12-11 15:55:00,78.97,79.15,78.95,79.08,1036000.0,73.6254,73.7932,73.6068,73.728,1036000.0
2013-12-12 09:30:00,79.1,79.15,78.63,78.69,1023000.0,73.7466,73.7932,73.3084,73.3643,1023000.0
2013-12-12 09:35:00,78.69,78.76,78.56,78.66,358000.0,73.3643,73.4296,73.2431,73.3364,358000.0
2013-12-12 09:40:00,78.69,78.86,78.67,78.77,315000.0,73.3643,73.5228,73.3457,73.4389,315000.0
2013-12-12 09:45:00,78.7,78.77,78.5,78.55,363000.0,73.3737,73.4389,73.1872,73.2338,363000.0
2013-12-12 09:50:00,78.57,78.61,78.29,78.42,517000.0,73.2525,73.2898,72.9914,73.1126,517000.0
2013-12-12 09:55:00,78.48,78.65,78.4,78.65,311000.0,73.1686,73.3271,73.094,73.3271,311000.0
2013-12-12 10:00:00,78.56,78.69,78.55,78.64,536000.0,73.2431,73.3643,73.2338,73.3177,536000.0
2013-12-12 10:05:00,78.59,78.64,78.45,78.46,233000.0,73.2711,73.3177,73.1406,73.1499,233000.0
2013-12-12 10:10:00,78.46,78.5,78.42,78.47,197000.0,73.1499,73.1872,73.1126,73.1592,197000.0
2013-12-12 10:15:00,78.47,78.48,78.32,78.46,277000.0,73.1592,73.1686,73.0194,73.1499,277000.0
2013-12-12 10:20:00,78.37,78.53,78.37,78.41,206000.0,73.066,73.2152,73.066,73.1033,206000.0
2013-12-12 10:25:00,78.46,78.55,78.4,78.54,210000.0,73.1499,73.2338,73.094,73.2245,210000.0
2013-12-12 10:30:00,78.54,78.7,78.51,78.67,366000.0,73.2245,73.3737,73.1965,73.3457,366000.0
2013-12-12 10:35:00,78.67,78.69,78.55,78.65,361000.0,73.3457,73.3643,73.2338,73.3271,361000.0
2013-12-12 10:40:00,78.65,78.7,78.57,78.68,203000.0,73.3271,73.3737,73.2525,73.355,203000.0
2013-12-12 10:45:00,78.7,78.76,78.66,78.71,301000.0,73.3737,73.4296,73.3364,73.383,301000.0
2013-12-12 10:50:00,78.7,78.76,78.63,78.67,195000.0,73.3737,73.4296,73.3084,73.3457,195000.0
2013-12-12 10:55:00,78.63,78.69,78.56,78.69,157000.0,73.3084,73.3643,73.2431,73.3643,157000.0
2013-12-12 11:00:00,78.69,78.72,78.62,78.72,207000.0,73.3643,73.3923,73.2991,73.3923,207000.0
2013-12-12 11:05:00,78.72,78.75,78.67,78.73,245000.0,73.3923,73.4203,73.3457,73.4016,245000.0
2013-12-12 11:10:00,78.73,78.73,78.63,78.67,125000.0,73.4016,73.4016,73.3084,73.3457,125000.0
2013-12-12 11:15:00,78.67,78.67,78.55,78.57,124000.0,73.3457,73.3457,73.2338,73.2525,124000.0
2013-12-12 11:20:00,78.59,78.63,78.52,78.55,153000.0,73.2711,73.3084,73.2059,73.2338,153000.0
2013-12-12 11:25:00,78.55,78.6,78.46,78.51,352000.0,73.2338,73.2804,73.1499,73.1965,352000.0
2013-12-12 11:30:00,78.48,78.53,78.47,78.5,104000.0,73.1686,73.2152,73.1592,73.1872,104000.0
2013-12-12 11:35:00,78.49,78.61,78.49,78.6,132000.0,73.1779,73.2898,73.1779,73.2804,132000.0
2013-12-12 11:40:00,78.56,78.64,78.55,78.55,123000.0,73.2431,73.3177,73.2338,73.2338,123000.0
2013-12-12 11:45:00,78.62,78.62,78.54,78.6,87000.0,73.2991,73.2991,73.2245,73.2804,87000.0
2013-12-12 11:50:00,78.6,78.64,78.55,78.63,140000.0,73.2804,73.3177,73.2338,73.3084,140000.0
2013-12-12 11:55:00,78.63,78.63,78.56,78.57,107000.0,73.3084,73.3084,73.2431,73.2525,107000.0
2013-12-12 12:00:00,78.57,78.6,78.45,78.51,189000.0,73.2525,73.2804,73.1406,73.1965,189000.0
2013-12-12 12:05:00,78.47,78.52,78.41,78.5,135000.0,73.1592,73.2059,73.1033,73.1872,135000.0
2013-12-12 12:10:00,78.51,78.56,78.46,78.46,91000.0,73.1965,73.2431,73.1499,73.1499,91000.0
2013-12-12 12:15:00,78.51,78.52,78.46,78.51,107000.0,73.1965,73.2059,73.1499,73.1965,107000.0
2013-12-12 12:20:00,78.51,78.51,78.32,78.36,318000.0,73.1965,73.1965,73.0194,73.0567,318000.0
2013-12-12 12:25:00,78.38,78.42,78.32,78.36,172000.0,73.0753,73.1126,73.0194,73.0567,172000.0
2013-12-12 12:30:00,78.35,78.37,78.22,78.25,309000.0,73.0474,73.066,72.9262,72.9541,309000.0
2013-12-12 12:35:00,78.29,78.33,78.23,78.23,146000.0,72.9914,73.0287,72.9355,72.9355,146000.0
2013-12-12 12:40:00,78.23,78.28,78.13,78.15,306000.0,72.9355,72.9821,72.8422,72.8609,306000.0
2013-12-12 12:45:00,78.22,78.26,78.13,78.2,166000.0,72.9262,72.9634,72.8422,72.9075,166000.0
2013-12-12 12:50:00,78.2,78.31,78.2,78.24,124000.0,72.9075,73.0101,72.9075,72.9448,124000.0
2013-12-12 12:55:00,78.31,78.33,78.24,78.33,83000.0,73.0101,73.0287,72.9448,73.0287,83000.0
2013-12-12 13:00:00,78.36,78.42,78.27,78.35,185000.0,73.0567,73.1126,72.9728,73.0474,185000.0
2013-12-12 13:05:00,78.4,78.42,78.3,78.35,139000.0,73.094,73.1126,73.0007,73.0474,139000.0
2013-12-12 13:10:00,78.33,78.41,78.31,78.4,93000.0,73.0287,73.1033,73.0101,73.094,93000.0
2013-12-12 13:15:00,78.34,78.4,78.3,78.33,93000.0,73.038,73.094,73.0007,73.0287,93000.0
2013-12-12 13:20:00,78.39,78.49,78.36,78.42,202000.0,73.0847,73.1779,73.0567,73.1126,202000.0
2013-12-12 13:25:00,78.4,78.43,78.32,78.38,127000.0,73.094,73.1219,73.0194,73.0753,127000.0
2013-12-12 13:30:00,78.41,78.42,78.35,78.35,88000.0,73.1033,73.1126,73.0474,73.0474,88000.0
2013-12-12 13:35:00,78.4,78.5,78.36,78.46,94000.0,73.094,73.1872,73.0567,73.1499,94000.0
2013-12-12 13:40:00,78.46,78.57,78.41,78.55,118000.0,73.1499,73.2525,73.1033,73.2338,118000.0
2013-12-12 13:45:00,78.55,78.6,78.52,78.56,129000.0,73.2338,73.2804,73.2059,73.2431,129000.0
2013-12-12 13:50:00,78.53,78.55,78.48,78.54,85000.0,73.2152,73.2338,73.1686,73.2245,85000.0
2013-12-12 13:55:00,78.52,78.54,78.45,78.45,145000.0,73.2059,73.2245,73.1406,73.1406,145000.0
2013-12-12 14:00:00,78.5,78.59,78.46,78.59,121000.0,73.1872,73.2711,73.1499,73.2711,121000.0
2013-12-12 14:05:00,78.58,78.6,78.53,78.6,103000.0,73.2618,73.2804,73.2152,73.2804,103000.0
2013-12-12 14:10:00,78.57,78.69,78.57,78.67,157000.0,73.2525,73.3643,73.2525,73.3457,157000.0
2013-12-12 14:15:00,78.67,78.69,78.61,78.67,90000.0,73.3457,73.3643,73.2898,73.3457,90000.0
2013-12-12 14:20:00,78.67,78.67,78.61,78.66,177000.0,73.3457,73.3457,73.2898,73.3364,177000.0
2013-12-12 14:25:00,78.62,78.69,78.61,78.65,245000.0,73.2991,73.3643,73.2898,73.3271,245000.0
2013-12-12 14:30:00,78.61,78.65,78.58,78.64,95000.0,73.2898,73.3271,73.2618,73.3177,95000.0
2013-12-12 14:35:00,78.64,78.64,78.44,78.44,251000.0,73.3177,73.3177,73.1313,73.1313,251000.0
2013-12-12 14:40:00,78.45,78.53,78.45,78.53,147000.0,73.1406,73.2152,73.1406,73.2152,147000.0
2013-12-12 14:45:00,78.54,78.56,78.48,78.49,128000.0,73.2245,73.2431,73.1686,73.1779,128000.0
2013-12-12 14:50:00,78.54,78.57,78.48,78.57,158000.0,73.2245,73.2525,73.1686,73.2525,158000.0
2013-12-12 14:55:00,78.54,78.6,78.51,78.58,208000.0,73.2245,73.2804,73.1965,73.2618,208000.0
2013-12-12 15:00:00,78.55,78.58,78.52,78.52,126000.0,73.2338,73.2618,73.2059,73.2059,126000.0
2013-12-12 15:05:00,78.53,78.57,78.44,78.5,216000.0,73.2152,73.2525,73.1313,73.1872,216000.0
2013-12-12 15:10:00,78.5,78.59,78.46,78.53,201000.0,73.1872,73.2711,73.1499,73.2152,201000.0
2013-12-12 15:15:00,78.52,78.52,78.47,78.47,190000.0,73.2059,73.2059,73.1592,73.1592,190000.0
2013-12-12 15:20:00,78.5,78.54,78.47,78.54,171000.0,73.1872,73.2245,73.1592,73.2245,171000.0
2013-12-12 15:25:00,78.53,78.53,78.4,78.4,360000.0,73.2152,73.2152,73.094,73.094,360000.0
2013-12-12 15:30:00,78.41,78.46,78.39,78.42,283000.0,73.1033,73.1499,73.0847,73.1126,283000.0
2013-12-12 15:35:00,78.43,78.48,78.4,78.44,242000.0,73.1219,73.1686,73.094,73.1313,242000.0
2013-12-12 15:40:00,78.44,78.49,78.4,78.46,283000.0,73.1313,73.1779,73.094,73.1499,283000.0
2013-12-12 15:45:00,78.45,78.47,78.27,78.31,487000.0,73.1406,73.1592,72.9728,73.0101,487000.0
2013-12-12 15:50:00,78.28,78.32,78.25,78.3,405000.0,72.9821,73.0194,72.9541,73.0007,405000.0
2013-12-12 15:55:00,78.28,78.32,78.21,78.28,1036000.0,72.9821,73.0194,72.9168,72.9821,1036000.0
2013-12-13 09:30:00,78.44,78.8,78.44,78.7,387000.0,73.1313,73.4669,73.1313,73.3737,387000.0
2013-12-13 09:35:00,78.67,78.75,78.58,78.75,181000.0,73.3457,73.4203,73.2618,73.4203,181000.0
2013-12-13 09:40:00,78.75,78.75,78.46,78.52,247000.0,73.4203,73.4203,73.1499,73.2059,247000.0
2013-12-13 09:45:00,78.53,78.57,78.35,78.47,167000.0,73.2152,73.2525,73.0474,73.1592,167000.0
2013-12-13 09:50:00,78.38,78.5,78.35,78.36,101000.0,73.0753,73.1872,73.0474,73.0567,101000.0
2013-12-13 09:55:00,78.39,78.5,78.35,78.46,188000.0,73.0847,73.1872,73.0474,73.1499,188000.0
2013-12-13 10:00:00,78.46,78.58,78.38,78.58,133000.0,73.1499,73.2618,73.0753,73.2618,133000.0
2013-12-13 10:05:00,78.57,78.62,78.52,78.55,144000.0,73.2525,73.2991,73.2059,73.2338,144000.0
2013-12-13 10:10:00,78.54,78.57,78.38,78.41,148000.0,73.2245,73.2525,73.0753,73.1033,148000.0
2013-12-13 10:15:00,78.45,78.55,78.38,78.5,146000.0,73.1406,73.2338,73.0753,73.1872,146000.0
2013-12-13 10:20:00,78.4,78.47,78.35,78.36,216000.0,73.094,73.1592,73.0474,73.0567,216000.0
2013-12-13 10:25:00,78.43,78.46,78.36,78.37,168000.0,73.1219,73.1499,73.0567,73.066,168000.0
2013-12-13 10:30:00,78.42,78.5,78.36,78.45,113000.0,73.1126,73.1872,73.0567,73.1406,113000.0
2013-12-13 10:35:00,78.45,78.57,78.42,78.57,106000.0,73.1406,73.2525,73.1126,73.2525,106000.0
2013-12-13 10:40:00,78.57,78.58,78.42,78.46,116000.0,73.2525,73.2618,73.1126,73.1499,116000.0
2013-12-13 10:45:00,78.44,78.53,78.4,78.45,71000.0,73.1313,73.2152,73.094,73.1406,71000.0
2013-12-13 10:50:00,78.43,78.59,78.4,78.55,92000.0,73.1219,73.2711,73.094,73.2338,92000.0
2013-12-13 10:55:00,78.59,78.59,78.48,78.49,83000.0,73.2711,73.2711,73.1686,73.1779,83000.0
2013-12-13 11:00:00,78.5,78.57,78.41,78.46,117000.0,73.1872,73.2525,73.1033,73.1499,117000.0
2013-12-13 11:05:00,78.44,78.55,78.41,78.51,92000.0,73.1313,73.2338,73.1033,73.1965,92000.0
2013-12-13 11:10:00,78.45,78.56,78.43,78.5,95000.0,73.1406,73.2431,73.1219,73.1872,95000.0
2013-12-13 11:15:00,78.5,78.56,78.47,78.53,92000.0,73.1872,73.2431,73.1592,73.2152,92000.0
2013-12-13 11:20:00,78.47,78.53,78.46,78.49,92000.0,73.1592,73.2152,73.1499,73.1779,92000.0
2013-12-13 11:25:00,78.53,78.55,78.47,78.52,123000.0,73.2152,73.2338,73.1592,73.2059,123000.0
2013-12-13 11:30:00,78.5,78.56,78.46,78.52,76000.0,73.1872,73.2431,73.1499,73.2059,76000.0
2013-12-13 11:35:00,78.49,78.58,78.47,78.57,86000.0,73.1779,73.2618,73.1592,73.2525,86000.0
2013-12-13 11:40:00,78.6,78.6,78.55,78.57,89000.0,73.2804,73.2804,73.2338,73.2525,89000.0
2013-12-13 11:45:00,78.59,78.59,78.5,78.56,126000.0,73.2711,73.2711,73.1872,73.2431,126000.0
2013-12-13 11:50:00,78.56,78.56,78.47,78.52,79000.0,73.2431,73.2431,73.1592,73.2059,79000.0
2013-12-13 11:55:00,78.55,78.55,78.48,78.54,51000.0,73.2338,73.2338,73.1686,73.2245,51000.0
2013-12-13 12:00:00,78.53,78.54,78.48,78.48,85000.0,73.2152,73.2245,73.1686,73.1686,85000.0
2013-12-13 12:05:00,78.5,78.55,78.47,78.55,77000.0,73.1872,73.2338,73.1592,73.2338,77000.0
2013-12-13 12:10:00,78.55,78.58,78.48,78.58,66000.0,73.2338,73.2618,73.1686,73.2618,66000.0
2013-12-13 12:15:00,78.58,78.63,78.53,78.56,154000.0,73.2618,73.3084,73.2152,73.2431,154000.0
2013-12-13 12:20:00,78.62,78.62,78.53,78.58,98000.0,73.2991,73.2991,73.2152,73.2618,98000.0
2013-12-13 12:25:00,78.58,78.61,78.55,78.61,68000.0,73.2618,73.2898,73.2338,73.2898,68000.0
2013-12-13 12:30:00,78.6,78.6,78.53,78.56,61000.0,73.2804,73.2804,73.2152,73.2431,61000.0
2013-12-13 12:35:00,78.57,78.66,78.55,78.66,72000.0,73.2525,73.3364,73.2338,73.3364,72000.0
2013-12-13 12:40:00,78.65,78.68,78.6,78.64,85000.0,73.3271,73.355,73.2804,73.3177,85000.0
2013-12-13 12:45:00,78.67,78.67,78.58,78.6,95000.0,73.3457,73.3457,73.2618,73.2804,95000.0
2013-12-13 12:50:00,78.56,78.64,78.54,78.61,86000.0,73.2431,73.3177,73.2245,73.2898,86000.0
2013-12-13 12:55:00,78.58,78.68,78.58,78.67,91000.0,73.2618,73.355,73.2618,73.3457,91000.0
2013-12-13 13:00:00,78.68,78.7,78.65,78.7,61000.0,73.355,73.3737,73.3271,73.3737,61000.0
2013-12-13 13:05:00,78.7,78.75,78.68,78.71,132000.0,73.3737,73.4203,73.355,73.383,132000.0
2013-12-13 13:10:00,78.74,78.96,78.69,78.87,396000.0,73.411,73.6161,73.3643,73.5322,396000.0
2013-12-13 13:15:00,78.85,79.13,78.85,79.02,381000.0,73.5135,73.7746,73.5135,73.672,381000.0
2013-12-13 13:20:00,79.03,79.03,78.86,78.92,139000.0,73.6813,73.6813,73.5228,73.5788,139000.0
2013-12-13 13:25:00,78.92,79.0,78.91,78.95,73000.0,73.5788,73.6534,73.5695,73.6068,73000.0
2013-12-13 13:30:00,78.92,79.06,78.89,79.02,98000.0,73.5788,73.7093,73.5508,73.672,98000.0
2013-12-13 13:35:00,79.07,79.13,79.0,79.12,196000.0,73.7186,73.7746,73.6534,73.7652,196000.0
2013-12-13 13:40:00,79.12,79.14,79.0,79.03,175000.0,73.7652,73.7839,73.6534,73.6813,175000.0
2013-12-13 13:45:00,79.03,79.18,79.0,79.16,153000.0,73.6813,73.8212,73.6534,73.8025,153000.0
2013-12-13 13:50:00,79.16,79.16,79.01,79.08,97000.0,73.8025,73.8025,73.6627,73.728,97000.0
2013-12-13 13:55:00,79.08,79.1,79.02,79.05,89000.0,73.728,73.7466,73.672,73.7,89000.0
2013-12-13 14:00:00,79.02,79.05,78.86,78.95,174000.0,73.672,73.7,73.5228,73.6068,174000.0
2013-12-13 14:05:00,78.91,79.01,78.9,79.0,159000.0,73.5695,73.6627,73.5601,73.6534,159000.0
2013-12-13 14:10:00,79.0,79.01,78.85,78.92,177000.0,73.6534,73.6627,73.5135,73.5788,177000.0
2013-12-13 14:15:00,78.89,78.97,78.86,78.96,88000.0,73.5508,73.6254,73.5228,73.6161,88000.0
2013-12-13 14:20:00,78.94,78.97,78.88,78.89,132000.0,73.5974,73.6254,73.5415,73.5508,132000.0
2013-12-13 14:25:00,78.92,78.99,78.89,78.95,101000.0,73.5788,73.644,73.5508,73.6068,101000.0
2013-12-13 14:30:00,78.98,79.03,78.91,78.99,103000.0,73.6347,73.6813,73.5695,73.644,103000.0
2013-12-13 14:35:00,79.02,79.07,78.99,78.99,132000.0,73.672,73.7186,73.644,73.644,132000.0
2013-12-13 14:40:00,79.02,79.03,78.94,78.99,184000.0,73.672,73.6813,73.5974,73.644,184000.0
2013-12-13 14:45:00,79.0,79.05,78.93,78.96,141000.0,73.6534,73.7,73.5881,73.6161,141000.0
2013-12-13 14:50:00,78.95,79.02,78.93,79.01,98000.0,73.6068,73.672,73.5881,73.6627,98000.0
2013-12-13 14:55:00,79.02,79.05,78.99,79.04,167000.0,73.672,73.7,73.644,73.6907,167000.0
2013-12-13 15:00:00,79.01,79.07,78.99,79.05,140000.0,73.6627,73.7186,73.644,73.7,140000.0
2013-12-13 15:05:00,79.05,79.05,78.96,78.97,199000.0,73.7,73.7,73.6161,73.6254,199000.0
2013-12-13 15:10:00,78.96,78.99,78.92,78.94,128000.0,73.6161,73.644,73.5788,73.5974,128000.0
2013-12-13 15:15:00,78.96,79.0,78.93,78.98,175000.0,73.6161,73.6534,73.5881,73.6347,175000.0
2013-12-13 15:20:00,78.99,79.02,78.96,78.97,150000.0,73.644,73.672,73.6161,73.6254,150000.0
2013-12-13 15:25:00,78.98,79.06,78.97,79.01,146000.0,73.6347,73.7093,73.6254,73.6627,146000.0
2013-12-13 15:30:00,79.0,79.02,78.91,78.96,194000.0,73.6534,73.672,73.5695,73.6161,194000.0
2013-12-13 15:35:00,78.95,78.95,78.82,78.83,201000.0,73.6068,73.6068,73.4855,73.4949,201000.0
2013-12-13 15:40:00,78.82,78.92,78.82,78.91,211000.0,73.4855,73.5788,73.4855,73.5695,211000.0
2013-12-13 15:45:00,78.88,78.9,78.81,78.89,281000.0,73.5415,73.5601,73.4762,73.5508,281000.0
2013-12-13 15:50:00,78.89,78.93,78.83,78.9,337000.0,73.5508,73.5881,73.4949,73.5601,337000.0
2013-12-13 15:55:00,78.93,78.93,78.82,78.85,565000.0,73.5881,73.5881,73.4855,73.5135,565000.0
2013-12-16 09:30:00,79.29,79.47,78.93,79.44,445000.0,73.9237,74.0916,73.5881,74.0636,445000.0
2013-12-16 09:35:00,79.44,79.74,79.4,79.6,358000.0,74.0636,74.3433,74.0263,74.2128,358000.0
2013-12-16 09:40:00,79.55,79.63,79.4,79.59,258000.0,74.1661,74.2407,74.0263,74.2034,258000.0
2013-12-16 09:45:00,79.59,79.61,79.41,79.5,198000.0,74.2034,74.2221,74.0356,74.1195,198000.0
2013-12-16 09:50:00,79.41,79.61,79.41,79.6,243000.0,74.0356,74.2221,74.0356,74.2128,243000.0
2013-12-16 09:55:00,79.49,79.62,79.48,79.61,185000.0,74.1102,74.2314,74.1009,74.2221,185000.0
2013-12-16 10:00:00,79.61,79.62,79.5,79.6,282000.0,74.2221,74.2314,74.1195,74.2128,282000.0
2013-12-16 10:05:00,79.55,79.64,79.54,79.62,161000.0,74.1661,74.2501,74.1568,74.2314,161000.0
2013-12-16 10:10:00,79.58,79.62,79.5,79.5,151000.0,74.1941,74.2314,74.1195,74.1195,151000.0
2013-12-16 10:15:00,79.5,79.64,79.5,79.64,120000.0,74.1195,74.2501,74.1195,74.2501,120000.0
2013-12-16 10:20:00,79.64,79.75,79.61,79.75,235000.0,74.2501,74.3526,74.2221,74.3526,235000.0
2013-12-16 10:25:00,79.74,79.83,79.73,79.83,222000.0,74.3433,74.4272,74.334,74.4272,222000.0
2013-12-16 10:30:00,79.83,79.87,79.7,79.85,202000.0,74.4272,74.4645,74.306,74.4458,202000.0
2013-12-16 10:35:00,79.79,79.81,79.66,79.73,210000.0,74.3899,74.4085,74.2687,74.334,210000.0
2013-12-16 10:40:00,79.76,79.78,79.71,79.77,141000.0,74.3619,74.3806,74.3153,74.3713,141000.0
2013-12-16 10:45:00,79.77,79.78,79.69,79.77,173000.0,74.3713,74.3806,74.2967,74.3713,173000.0
2013-12-16 10:50:00,79.77,79.77,79.71,79.75,105000.0,74.3713,74.3713,74.3153,74.3526,105000.0
2013-12-16 10:55:00,79.76,79.82,79.71,79.75,179000.0,74.3619,74.4179,74.3153,74.3526,179000.0
2013-12-16 11:00:00,79.77,79.82,79.7,79.75,142000.0,74.3713,74.4179,74.306,74.3526,142000.0
2013-12-16 11:05:00,79.73,79.84,79.71,79.84,106000.0,74.334,74.4365,74.3153,74.4365,106000.0
2013-12-16 11:10:00,79.83,79.9,79.76,79.9,201000.0,74.4272,74.4925,74.3619,74.4925,201000.0
2013-12-16 11:15:00,79.89,79.9,79.8,79.83,210000.0,74.4831,74.4925,74.3992,74.4272,210000.0
2013-12-16 11:20:00,79.8,79.87,79.73,79.77,162000.0,74.3992,74.4645,74.334,74.3713,162000.0
2013-12-16 11:25:00,79.77,79.8,79.7,79.8,103000.0,74.3713,74.3992,74.306,74.3992,103000.0
2013-12-16 11:30:00,79.8,79.85,79.71,79.85,129000.0,74.3992,74.4458,74.3153,74.4458,129000.0
2013-12-16 11:35:00,79.85,79.87,79.71,79.78,185000.0,74.4458,74.4645,74.3153,74.3806,185000.0
2013-12-16 11:40:00,79.73,79.76,79.64,79.69,170000.0,74.334,74.3619,74.2501,74.2967,170000.0
2013-12-16 11:45:00,79.64,79.77,79.57,79.75,207000.0,74.2501,74.3713,74.1848,74.3526,207000.0
2013-12-16 11:50:00,79.76,79.82,79.7,79.8,99000.0,74.3619,74.4179,74.306,74.3992,99000.0
2013-12-16 11:55:00,79.8,79.83,79.72,79.82,121000.0,74.3992,74.4272,74.3246,74.4179,121000.0
2013-12-16 12:00:00,79.83,79.83,79.64,79.68,80000.0,74.4272,74.4272,74.2501,74.2873,80000.0
2013-12-16 12:05:00,79.63,79.69,79.56,79.6,142000.0,74.2407,74.2967,74.1755,74.2128,142000.0
2013-12-16 12:10:00,79.65,79.65,79.58,79.62,99000.0,74.2594,74.2594,74.1941,74.2314,99000.0
2013-12-16 12:15:00,79.62,79.65,79.56,79.61,262000.0,74.2314,74.2594,74.1755,74.2221,262000.0
2013-12-16 12:20:00,79.61,79.73,79.59,79.72,114000.0,74.2221,74.334,74.2034,74.3246,114000.0
2013-12-16 12:25:00,79.72,79.75,79.68,79.71,90000.0,74.3246,74.3526,74.2873,74.3153,90000.0
2013-12-16 12:30:00,79.72,79.76,79.7,79.72,61000.0,74.3246,74.3619,74.306,74.3246,61000.0
2013-12-16 12:35:00,79.75,79.87,79.72,79.85,130000.0,74.3526,74.4645,74.3246,74.4458,130000.0
2013-12-16 12:40:00,79.8,79.9,79.8,79.88,103000.0,74.3992,74.4925,74.3992,74.4738,103000.0
2013-12-16 12:45:00,79.9,79.95,79.86,79.92,139000.0,74.4925,74.5391,74.4552,74.5111,139000.0
2013-12-16 12:50:00,79.92,79.95,79.85,79.88,99000.0,74.5111,74.5391,74.4458,74.4738,99000.0
2013-12-16 12:55:00,79.88,79.94,79.83,79.91,84000.0,74.4738,74.5297,74.4272,74.5018,84000.0
2013-12-16 13:00:00,79.9,79.94,79.83,79.85,94000.0,74.4925,74.5297,74.4272,74.4458,94000.0
2013-12-16 13:05:00,79.8,79.89,79.79,79.8,89000.0,74.3992,74.4831,74.3899,74.3992,89000.0
2013-12-16 13:10:00,79.85,79.88,79.8,79.85,89000.0,74.4458,74.4738,74.3992,74.4458,89000.0
2013-12-16 13:15:00,79.82,79.84,79.72,79.75,92000.0,74.4179,74.4365,74.3246,74.3526,92000.0
2013-12-16 13:20:00,79.82,79.82,79.71,79.78,60000.0,74.4179,74.4179,74.3153,74.3806,60000.0
2013-12-16 13:25:00,79.8,79.88,79.77,79.86,64000.0,74.3992,74.4738,74.3713,74.4552,64000.0
2013-12-16 13:30:00,79.87,79.92,79.78,79.9,121000.0,74.4645,74.5111,74.3806,74.4925,121000.0
2013-12-16 13:35:00,79.89,79.9,79.82,79.87,148000.0,74.4831,74.4925,74.4179,74.4645,148000.0
2013-12-16 13:40:00,79.88,79.91,79.83,79.9,60000.0,74.4738,74.5018,74.4272,74.4925,60000.0
2013-12-16 13:45:00,79.91,79.92,79.85,79.92,76000.0,74.5018,74.5111,74.4458,74.5111,76000.0
2013-12-16 13:50:00,79.92,79.94,79.88,79.93,87000.0,74.5111,74.5297,74.4738,74.5204,87000.0
2013-12-16 13:55:00,79.93,79.96,79.88,79.92,133000.0,74.5204,74.5484,74.4738,74.5111,133000.0
2013-12-16 14:00:00,79.95,80.0,79.88,79.97,256000.0,74.5391,74.5857,74.4738,74.5577,256000.0
2013-12-16 14:05:00,79.97,80.05,79.95,80.03,236000.0,74.5577,74.6323,74.5391,74.6137,236000.0
2013-12-16 14:10:00,80.03,80.05,79.97,80.05,93000.0,74.6137,74.6323,74.5577,74.6323,93000.0
2013-12-16 14:15:00,80.03,80.04,79.91,79.96,149000.0,74.6137,74.623,74.5018,74.5484,149000.0
2013-12-16 14:20:00,79.9,79.95,79.89,79.89,101000.0,74.4925,74.5391,74.4831,74.4831,101000.0
2013-12-16 14:25:00,79.9,79.9,79.81,79.87,123000.0,74.4925,74.4925,74.4085,74.4645,123000.0
2013-12-16 14:30:00,79.9,79.94,79.82,79.87,127000.0,74.4925,74.5297,74.4179,74.4645,127000.0
2013-12-16 14:35:00,79.87,79.9,79.82,79.85,118000.0,74.4645,74.4925,74.4179,74.4458,118000.0
2013-12-16 14:40:00,79.89,79.91,79.82,79.9,136000.0,74.4831,74.5018,74.4179,74.4925,136000.0
2013-12-16 14:45:00,79.9,79.93,79.82,79.87,94000.0,74.4925,74.5204,74.4179,74.4645,94000.0
2013-12-16 14:50:00,79.87,79.9,79.81,79.84,108000.0,74.4645,74.4925,74.4085,74.4365,108000.0
2013-12-16 14:55:00,79.88,79.9,79.81,79.86,91000.0,74.4738,74.4925,74.4085,74.4552,91000.0
2013-12-16 15:00:00,79.84,79.87,79.75,79.79,135000.0,74.4365,74.4645,74.3526,74.3899,135000.0
2013-12-16 15:05:00,79.77,79.78,79.69,79.69,247000.0,74.3713,74.3806,74.2967,74.2967,247000.0
2013-12-16 15:10:00,79.68,79.74,79.67,79.72,156000.0,74.2873,74.3433,74.278,74.3246,156000.0
2013-12-16 15:15:00,79.72,79.75,79.65,79.74,151000.0,74.3246,74.3526,74.2594,74.3433,151000.0
2013-12-16 15:20:00,79.69,79.79,79.69,79.73,201000.0,74.2967,74.3899,74.2967,74.334,201000.0
2013-12-16 15:25:00,79.72,79.73,79.68,79.68,108000.0,74.3246,74.334,74.2873,74.2873,108000.0
2013-12-16 15:30:00,79.71,79.75,79.53,79.53,251000.0,74.3153,74.3526,74.1475,74.1475,251000.0
2013-12-16 15:35:00,79.55,79.69,79.54,79.65,165000.0,74.1661,74.2967,74.1568,74.2594,165000.0
2013-12-16 15:40:00,79.65,79.75,79.63,79.71,272000.0,74.2594,74.3526,74.2407,74.3153,272000.0
2013-12-16 15:45:00,79.7,79.73,79.61,79.64,201000.0,74.306,74.334,74.2221,74.2501,201000.0
2013-12-16 15:50:00,79.61,79.7,79.61,79.66,300000.0,74.2221,74.306,74.2221,74.2687,300000.0
2013-12-16 15:55:00,79.65,79.69,79.61,79.66,409000.0,74.2594,74.2967,74.2221,74.2687,409000.0
2013-12-17 09:30:00,79.98,80.26,79.84,80.05,473000.0,74.567,74.8281,74.4365,74.6323,473000.0
2013-12-17 09:35:00,80.05,80.05,79.9,80.0,304000.0,74.6323,74.6323,74.4925,74.5857,304000.0
2013-12-17 09:40:00,80.01,80.01,79.87,80.0,236000.0,74.595,74.595,74.4645,74.5857,236000.0
2013-12-17 09:45:00,79.97,80.0,79.9,79.98,169000.0,74.5577,74.5857,74.4925,74.567,169000.0
2013-12-17 09:50:00,79.92,80.01,79.91,80.01,368000.0,74.5111,74.595,74.5018,74.595,368000.0
2013-12-17 09:55:00,80.0,80.04,79.91,80.0,185000.0,74.5857,74.623,74.5018,74.5857,185000.0
2013-12-17 10:00:00,79.94,80.03,79.94,79.99,236000.0,74.5297,74.6137,74.5297,74.5764,236000.0
2013-12-17 10:05:00,80.0,80.15,79.95,80.07,256000.0,74.5857,74.7255,74.5391,74.651,256000.0
2013-12-17 10:10:00,80.13,80.15,80.01,80.1,294000.0,74.7069,74.7255,74.595,74.6789,294000.0
2013-12-17 10:15:00,80.12,80.12,80.0,80.0,172000.0,74.6976,74.6976,74.5857,74.5857,172000.0
2013-12-17 10:20:00,80.0,80.07,79.97,80.04,202000.0,74.5857,74.651,74.5577,74.623,202000.0
2013-12-17 10:25:00,80.03,80.12,79.99,80.12,160000.0,74.6137,74.6976,74.5764,74.6976,160000.0
2013-12-17 10:30:00,80.08,80.19,79.99,80.17,214000.0,74.6603,74.7628,74.5764,74.7442,214000.0
2013-12-17 10:35:00,80.14,80.36,80.13,80.35,334000.0,74.7162,74.9213,74.7069,74.912,334000.0
2013-12-17 10:40:00,80.35,80.35,80.16,80.28,175000.0,74.912,74.912,74.7349,74.8467,175000.0
2013-12-17 10:45:00,80.28,80.29,80.01,80.01,235000.0,74.8467,74.8561,74.595,74.595,235000.0
2013-12-17 10:50:00,80.05,80.2,80.02,80.19,192000.0,74.6323,74.7722,74.6043,74.7628,192000.0
2013-12-17 10:55:00,80.13,80.19,80.03,80.14,183000.0,74.7069,74.7628,74.6137,74.7162,183000.0
2013-12-17 11:00:00,80.11,80.11,79.9,79.9,228000.0,74.6882,74.6882,74.4925,74.4925,228000.0
2013-12-17 11:05:00,79.93,79.93,79.77,79.85,312000.0,74.5204,74.5204,74.3713,74.4458,312000.0
2013-12-17 11:10:00,79.85,79.85,79.62,79.7,298000.0,74.4458,74.4458,74.2314,74.306,298000.0
2013-12-17 11:15:00,79.72,79.74,79.61,79.69,132000.0,74.3246,74.3433,74.2221,74.2967,132000.0
2013-12-17 11:20:00,79.7,79.81,79.68,79.81,146000.0,74.306,74.4085,74.2873,74.4085,146000.0
2013-12-17 11:25:00,79.81,79.81,79.66,79.73,181000.0,74.4085,74.4085,74.2687,74.334,181000.0
2013-12-17 11:30:00,79.71,79.83,79.66,79.7,223000.0,74.3153,74.4272,74.2687,74.306,223000.0
2013-12-17 11:35:00,79.75,79.84,79.7,79.83,145000.0,74.3526,74.4365,74.306,74.4272,145000.0
2013-12-17 11:40:00,79.8,79.86,79.72,79.86,182000.0,74.3992,74.4552,74.3246,74.4552,182000.0
2013-12-17 11:45:00,79.86,79.91,79.8,79.88,137000.0,74.4552,74.5018,74.3992,74.4738,137000.0
2013-12-17 11:50:00,79.9,79.98,79.84,79.91,118000.0,74.4925,74.567,74.4365,74.5018,118000.0
2013-12-17 11:55:00,79.94,79.99,79.91,79.96,178000.0,74.5297,74.5764,74.5018,74.5484,178000.0
2013-12-17 12:00:00,79.92,79.95,79.85,79.91,73000.0,74.5111,74.5391,74.4458,74.5018,73000.0
2013-12-17 12:05:00,79.9,79.95,79.85,79.89,94000.0,74.4925,74.5391,74.4458,74.4831,94000.0
2013-12-17 12:10:00,79.89,79.96,79.83,79.92,90000.0,74.4831,74.5484,74.4272,74.5111,90000.0
2013-12-17 12:15:00,79.9,79.9,79.83,79.89,113000.0,74.4925,74.4925,74.4272,74.4831,113000.0
2013-12-17 12:20:00,79.89,79.95,79.77,79.88,180000.0,74.4831,74.5391,74.3713,74.4738,180000.0
2013-12-17 12:25:00,79.93,79.93,79.78,79.86,104000.0,74.5204,74.5204,74.3806,74.4552,104000.0
2013-12-17 12:30:00,79.86,79.92,79.8,79.84,105000.0,74.4552,74.5111,74.3992,74.4365,105000.0
2013-12-17 12:35:00,79.91,79.93,79.81,79.89,85000.0,74.5018,74.5204,74.4085,74.4831,85000.0
2013-12-17 12:40:00,79.87,79.91,79.85,79.87,63000.0,74.4645,74.5018,74.4458,74.4645,63000.0
2013-12-17 12:45:00,79.9,79.95,79.84,79.88,124000.0,74.4925,74.5391,74.4365,74.4738,124000.0
2013-12-17 12:50:00,79.94,80.0,79.9,79.99,88000.0,74.5297,74.5857,74.4925,74.5764,88000.0
2013-12-17 12:55:00,80.0,80.0,79.94,79.94,120000.0,74.5857,74.5857,74.5297,74.5297,120000.0
2013-12-17 13:00:00,79.99,80.06,79.94,80.03,123000.0,74.5764,74.6416,74.5297,74.6137,123000.0
2013-12-17 13:05:00,80.02,80.1,79.95,80.07,121000.0,74.6043,74.6789,74.5391,74.651,121000.0
2013-12-17 13:10:00,80.07,80.08,79.99,80.06,130000.0,74.651,74.6603,74.5764,74.6416,130000.0
2013-12-17 13:15:00,80.06,80.09,80.0,80.05,99000.0,74.6416,74.6696,74.5857,74.6323,99000.0
2013-12-17 13:20:00,80.05,80.11,80.03,80.1,115000.0,74.6323,74.6882,74.6137,74.6789,115000.0
2013-12-17 13:25:00,80.1,80.11,80.04,80.05,100000.0,74.6789,74.6882,74.623,74.6323,100000.0
2013-12-17 13:30:00,80.05,80.1,80.03,80.07,105000.0,74.6323,74.6789,74.6137,74.651,105000.0
2013-12-17 13:35:00,80.08,80.09,80.02,80.07,130000.0,74.6603,74.6696,74.6043,74.651,130000.0
2013-12-17 13:40:00,80.07,80.09,80.0,80.0,100000.0,74.651,74.6696,74.5857,74.5857,100000.0
2013-12-17 13:45:00,80.06,80.06,79.93,79.97,118000.0,74.6416,74.6416,74.5204,74.5577,118000.0
2013-12-17 13:50:00,79.99,80.04,79.95,80.01,127000.0,74.5764,74.623,74.5391,74.595,127000.0
2013-12-17 13:55:00,80.01,80.01,79.92,79.94,106000.0,74.595,74.595,74.5111,74.5297,106000.0
2013-12-17 14:00:00,79.99,80.01,79.92,79.98,151000.0,74.5764,74.595,74.5111,74.567,151000.0
2013-12-17 14:05:00,79.98,80.0,79.92,79.96,352000.0,74.567,74.5857,74.5111,74.5484,352000.0
2013-12-17 14:10:00,79.96,79.99,79.9,79.9,457000.0,74.5484,74.5764,74.4925,74.4925,457000.0
2013-12-17 14:15:00,79.91,79.95,79.86,79.91,342000.0,74.5018,74.5391,74.4552,74.5018,342000.0
2013-12-17 14:20:00,79.91,79.94,79.81,79.9,389000.0,74.5018,74.5297,74.4085,74.4925,389000.0
2013-12-17 14:25:00,79.89,79.89,79.78,79.8,454000.0,74.4831,74.4831,74.3806,74.3992,454000.0
2013-12-17 14:30:00,79.8,79.83,79.73,79.8,427000.0,74.3992,74.4272,74.334,74.3992,427000.0
2013-12-17 14:35:00,79.83,79.84,79.73,79.79,424000.0,74.4272,74.4365,74.334,74.3899,424000.0
2013-12-17 14:40:00,79.78,79.85,79.74,79.84,281000.0,74.3806,74.4458,74.3433,74.4365,281000.0
2013-12-17 14:45:00,79.88,79.88,79.79,79.84,264000.0,74.4738,74.4738,74.3899,74.4365,264000.0
2013-12-17 14:50:00,79.87,79.87,79.78,79.83,126000.0,74.4645,74.4645,74.3806,74.4272,126000.0
2013-12-17 14:55:00,79.8,79.83,79.77,79.78,119000.0,74.3992,74.4272,74.3713,74.3806,119000.0
2013-12-17 15:00:00,79.78,79.86,79.78,79.86,148000.0,74.3806,74.4552,74.3806,74.4552,148000.0
2013-12-17 15:05:00,79.86,79.86,79.82,79.85,129000.0,74.4552,74.4552,74.4179,74.4458,129000.0
2013-12-17 15:10:00,79.83,79.84,79.76,79.76,166000.0,74.4272,74.4365,74.3619,74.3619,166000.0
2013-12-17 15:15:00,79.77,79.8,79.68,79.79,252000.0,74.3713,74.3992,74.2873,74.3899,252000.0
2013-12-17 15:20:00,79.79,79.83,79.73,79.82,134000.0,74.3899,74.4272,74.334,74.4179,134000.0
2013-12-17 15:25:00,79.79,79.86,79.76,79.85,228000.0,74.3899,74.4552,74.3619,74.4458,228000.0
2013-12-17 15:30:00,79.8,79.9,79.8,79.89,213000.0,74.3992,74.4925,74.3992,74.4831,213000.0
2013-12-17 15:35:00,79.9,79.94,79.82,79.94,197000.0,74.4925,74.5297,74.4179,74.5297,197000.0
2013-12-17 15:40:00,79.94,79.95,79.88,79.88,183000.0,74.5297,74.5391,74.4738,74.4738,183000.0
2013-12-17 15:45:00,79.88,79.91,79.84,79.88,324000.0,74.4738,74.5018,74.4365,74.4738,324000.0
2013-12-17 15:50:00,79.88,79.89,79.76,79.8,319000.0,74.4738,74.4831,74.3619,74.3992,319000.0
2013-12-17 15:55:00,79.77,79.81,79.75,79.75,369000.0,74.3713,74.4085,74.3526,74.3526,369000.0
2013-12-18 09:30:00,79.79,79.92,79.7,79.72,237000.0,74.3899,74.5111,74.306,74.3246,237000.0
2013-12-18 09:35:00,79.78,79.78,79.62,79.72,165000.0,74.3806,74.3806,74.2314,74.3246,165000.0
2013-12-18 09:40:00,79.72,79.74,79.62,79.67,195000.0,74.3246,74.3433,74.2314,74.278,195000.0
2013-12-18 09:45:00,79.62,79.74,79.62,79.67,95000.0,74.2314,74.3433,74.2314,74.278,95000.0
2013-12-18 09:50:00,79.65,79.71,79.59,79.61,210000.0,74.2594,74.3153,74.2034,74.2221,210000.0
2013-12-18 09:55:00,79.61,79.68,79.59,79.67,137000.0,74.2221,74.2873,74.2034,74.278,137000.0
2013-12-18 10:00:00,79.65,79.76,79.63,79.74,127000.0,74.2594,74.3619,74.2407,74.3433,127000.0
2013-12-18 10:05:00,79.74,79.78,79.64,79.71,121000.0,74.3433,74.3806,74.2501,74.3153,121000.0
2013-12-18 10:10:00,79.68,79.78,79.67,79.71,150000.0,74.2873,74.3806,74.278,74.3153,150000.0
2013-12-18 10:15:00,79.73,79.73,79.58,79.6,142000.0,74.334,74.334,74.1941,74.2128,142000.0
2013-12-18 10:20:00,79.58,79.65,79.56,79.56,118000.0,74.1941,74.2594,74.1755,74.1755,118000.0
2013-12-18 10:25:00,79.55,79.6,79.38,79.4,269000.0,74.1661,74.2128,74.0076,74.0263,269000.0
2013-12-18 10:30:00,79.4,79.51,79.4,79.51,153000.0,74.0263,74.1289,74.0263,74.1289,153000.0
2013-12-18 10:35:00,79.51,79.51,79.45,79.45,76000.0,74.1289,74.1289,74.0729,74.0729,76000.0
2013-12-18 10:40:00,79.46,79.48,79.43,79.47,159000.0,74.0822,74.1009,74.0543,74.0916,159000.0
2013-12-18 10:45:00,79.47,79.68,79.43,79.65,341000.0,74.0916,74.2873,74.0543,74.2594,341000.0
2013-12-18 10:50:00,79.62,79.76,79.58,79.7,196000.0,74.2314,74.3619,74.1941,74.306,196000.0
2013-12-18 10:55:00,79.69,79.78,79.63,79.77,130000.0,74.2967,74.3806,74.2407,74.3713,130000.0
2013-12-18 11:00:00,79.77,79.78,79.68,79.71,154000.0,74.3713,74.3806,74.2873,74.3153,154000.0
2013-12-18 11:05:00,79.71,79.77,79.67,79.69,83000.0,74.3153,74.3713,74.278,74.2967,83000.0
2013-12-18 11:10:00,79.66,79.71,79.6,79.66,161000.0,74.2687,74.3153,74.2128,74.2687,161000.0
2013-12-18 11:15:00,79.61,79.66,79.5,79.65,106000.0,74.2221,74.2687,74.1195,74.2594,106000.0
2013-12-18 11:20:00,79.64,79.67,79.57,79.63,50000.0,74.2501,74.278,74.1848,74.2407,50000.0
2013-12-18 11:25:00,79.66,79.66,79.54,79.63,150000.0,74.2687,74.2687,74.1568,74.2407,150000.0
2013-12-18 11:30:00,79.63,79.64,79.55,79.55,117000.0,74.2407,74.2501,74.1661,74.1661,117000.0
2013-12-18 11:35:00,79.61,79.62,79.51,79.55,97000.0,74.2221,74.2314,74.1289,74.1661,97000.0
2013-12-18 11:40:00,79.53,79.56,79.42,79.53,232000.0,74.1475,74.1755,74.0449,74.1475,232000.0
2013-12-18 11:45:00,79.51,79.55,79.42,79.42,241000.0,74.1289,74.1661,74.0449,74.0449,241000.0
2013-12-18 11:50:00,79.46,79.51,79.4,79.48,128000.0,74.0822,74.1289,74.0263,74.1009,128000.0
2013-12-18 11:55:00,79.44,79.5,79.41,79.42,99000.0,74.0636,74.1195,74.0356,74.0449,99000.0
2013-12-18 12:00:00,79.44,79.5,79.42,79.46,74000.0,74.0636,74.1195,74.0449,74.0822,74000.0
2013-12-18 12:05:00,79.4,79.52,79.4,79.44,87000.0,74.0263,74.1382,74.0263,74.0636,87000.0
2013-12-18 12:10:00,79.48,79.55,79.44,79.55,54000.0,74.1009,74.1661,74.0636,74.1661,54000.0
2013-12-18 12:15:00,79.55,79.55,79.44,79.49,155000.0,74.1661,74.1661,74.0636,74.1102,155000.0
2013-12-18 12:20:00,79.44,79.55,79.44,79.52,110000.0,74.0636,74.1661,74.0636,74.1382,110000.0
2013-12-18 12:25:00,79.51,79.54,79.45,79.47,130000.0,74.1289,74.1568,74.0729,74.0916,130000.0
2013-12-18 12:30:00,79.52,79.52,79.44,79.44,169000.0,74.1382,74.1382,74.0636,74.0636,169000.0
2013-12-18 12:35:00,79.43,79.47,79.33,79.35,126000.0,74.0543,74.0916,73.961,73.9797,126000.0
2013-12-18 12:40:00,79.32,79.36,79.25,79.36,254000.0,73.9517,73.989,73.8864,73.989,254000.0
2013-12-18 12:45:00,79.36,79.43,79.33,79.36,67000.0,73.989,74.0543,73.961,73.989,67000.0
2013-12-18 12:50:00,79.36,79.46,79.33,79.43,147000.0,73.989,74.0822,73.961,74.0543,147000.0
2013-12-18 12:55:00,79.45,79.45,79.03,79.1,332000.0,74.0729,74.0729,73.6813,73.7466,332000.0
2013-12-18 13:00:00,79.12,79.27,79.1,79.2,298000.0,73.7652,73.9051,73.7466,73.8398,298000.0
2013-12-18 13:05:00,79.2,79.2,79.12,79.13,101000.0,73.8398,73.8398,73.7652,73.7746,101000.0
2013-12-18 13:10:00,79.1,79.15,78.97,79.03,290000.0,73.7466,73.7932,73.6254,73.6813,290000.0
2013-12-18 13:15:00,79.0,79.03,78.92,78.94,175000.0,73.6534,73.6813,73.5788,73.5974,175000.0
2013-12-18 13:20:00,78.95,79.15,78.92,79.09,239000.0,73.6068,73.7932,73.5788,73.7373,239000.0
2013-12-18 13:25:00,79.15,79.26,79.09,79.12,198000.0,73.7932,73.8958,73.7373,73.7652,198000.0
2013-12-18 13:30:00,79.2,79.21,79.11,79.2,91000.0,73.8398,73.8492,73.7559,73.8398,91000.0
2013-12-18 13:35:00,79.15,79.34,79.12,79.27,214000.0,73.7932,73.9704,73.7652,73.9051,214000.0
2013-12-18 13:40:00,79.27,79.38,79.19,79.37,168000.0,73.9051,74.0076,73.8305,73.9983,168000.0
2013-12-18 13:45:00,79.37,79.37,79.25,79.31,119000.0,73.9983,73.9983,73.8864,73.9424,119000.0
2013-12-18 13:50:00,79.31,79.4,79.25,79.4,137000.0,73.9424,74.0263,73.8864,74.0263,137000.0
2013-12-18 13:55:00,79.39,79.42,79.1,79.1,338000.0,74.017,74.0449,73.7466,73.7466,338000.0
2013-12-18 14:00:00,79.1,79.75,78.84,79.7,634000.0,73.7466,74.3526,73.5042,74.306,634000.0
2013-12-18 14:05:00,79.7,79.9,79.6,79.67,488000.0,74.306,74.4925,74.2128,74.278,488000.0
2013-12-18 14:10:00,79.7,79.75,79.41,79.51,283000.0,74.306,74.3526,74.0356,74.1289,283000.0
2013-12-18 14:15:00,79.49,79.61,79.38,79.43,195000.0,74.1102,74.2221,74.0076,74.0543,195000.0
2013-12-18 14:20:00,79.43,79.85,79.42,79.85,237000.0,74.0543,74.4458,74.0449,74.4458,237000.0
2013-12-18 14:25:00,79.85,79.85,79.51,79.67,218000.0,74.4458,74.4458,74.1289,74.278,218000.0
2013-12-18 14:30:00,79.78,80.0,79.66,80.0,257000.0,74.3806,74.5857,74.2687,74.5857,257000.0
2013-12-18 14:35:00,80.04,80.2,79.96,80.18,465000.0,74.623,74.7722,74.5484,74.7535,465000.0
2013-12-18 14:40:00,80.06,80.18,79.9,79.99,242000.0,74.6416,74.7535,74.4925,74.5764,242000.0
2013-12-18 14:45:00,79.9,80.06,79.72,79.86,251000.0,74.4925,74.6416,74.3246,74.4552,251000.0
2013-12-18 14:50:00,79.84,79.91,79.75,79.91,186000.0,74.4365,74.5018,74.3526,74.5018,186000.0
2013-12-18 14:55:00,79.9,79.95,79.76,79.88,194000.0,74.4925,74.5391,74.3619,74.4738,194000.0
2013-12-18 15:00:00,79.97,79.98,79.81,79.89,172000.0,74.5577,74.567,74.4085,74.4831,172000.0
2013-12-18 15:05:00,79.89,79.92,79.78,79.8,287000.0,74.4831,74.5111,74.3806,74.3992,287000.0
2013-12-18 15:10:00,79.86,79.99,79.78,79.97,360000.0,74.4552,74.5764,74.3806,74.5577,360000.0
2013-12-18 15:15:00,79.97,80.0,79.86,79.92,301000.0,74.5577,74.5857,74.4552,74.5111,301000.0
2013-12-18 15:20:00,79.94,79.96,79.85,79.87,316000.0,74.5297,74.5484,74.4458,74.4645,316000.0
2013-12-18 15:25:00,79.9,79.94,79.82,79.89,225000.0,74.4925,74.5297,74.4179,74.4831,225000.0
2013-12-18 15:30:00,79.91,80.0,79.89,79.97,215000.0,74.5018,74.5857,74.4831,74.5577,215000.0
2013-12-18 15:35:00,80.0,80.2,79.98,80.2,221000.0,74.5857,74.7722,74.567,74.7722,221000.0
2013-12-18 15:40:00,80.2,80.25,80.15,80.21,365000.0,74.7722,74.8188,74.7255,74.7815,365000.0
2013-12-18 15:45:00,80.23,80.24,80.1,80.11,349000.0,74.8001,74.8094,74.6789,74.6882,349000.0
2013-12-18 15:50:00,80.11,80.15,80.06,80.14,408000.0,74.6882,74.7255,74.6416,74.7162,408000.0
2013-12-18 15:55:00,80.14,80.36,80.1,80.23,938000.0,74.7162,74.9213,74.6789,74.8001,938000.0
2013-12-19 09:30:00,80.11,80.3,80.05,80.19,399000.0,74.6882,74.8654,74.6323,74.7628,399000.0
2013-12-19 09:35:00,80.25,80.4,80.19,80.29,364000.0,74.8188,74.9586,74.7628,74.8561,364000.0
2013-12-19 09:40:00,80.27,80.4,80.25,80.39,314000.0,74.8374,74.9586,74.8188,74.9493,314000.0
2013-12-19 09:45:00,80.4,80.52,80.24,80.37,364000.0,74.9586,75.0705,74.8094,74.9306,364000.0
2013-12-19 09:50:00,80.37,80.37,79.9,80.02,370000.0,74.9306,74.9306,74.4925,74.6043,370000.0
2013-12-19 09:55:00,80.02,80.23,79.93,79.94,251000.0,74.6043,74.8001,74.5204,74.5297,251000.0
2013-12-19 10:00:00,80.1,80.17,79.94,80.17,173000.0,74.6789,74.7442,74.5297,74.7442,173000.0
2013-12-19 10:05:00,80.14,80.17,80.01,80.1,173000.0,74.7162,74.7442,74.595,74.6789,173000.0
2013-12-19 10:10:00,80.14,80.14,79.95,79.96,243000.0,74.7162,74.7162,74.5391,74.5484,243000.0
2013-12-19 10:15:00,79.96,80.1,79.95,80.08,135000.0,74.5484,74.6789,74.5391,74.6603,135000.0
2013-12-19 10:20:00,80.08,80.2,80.05,80.19,160000.0,74.6603,74.7722,74.6323,74.7628,160000.0
2013-12-19 10:25:00,80.2,80.39,80.2,80.32,174000.0,74.7722,74.9493,74.7722,74.884,174000.0
2013-12-19 10:30:00,80.27,80.4,80.27,80.4,187000.0,74.8374,74.9586,74.8374,74.9586,187000.0
2013-12-19 10:35:00,80.35,80.4,80.3,80.32,100000.0,74.912,74.9586,74.8654,74.884,100000.0
2013-12-19 10:40:00,80.37,80.38,80.1,80.37,193000.0,74.9306,74.94,74.6789,74.9306,193000.0
2013-12-19 10:45:00,80.29,80.53,80.29,80.52,189000.0,74.8561,75.0798,74.8561,75.0705,189000.0
2013-12-19 10:50:00,80.52,80.54,80.46,80.5,174000.0,75.0705,75.0891,75.0146,75.0518,174000.0
2013-12-19 10:55:00,80.5,80.67,80.47,80.67,243000.0,75.0518,75.2103,75.0239,75.2103,243000.0
2013-12-19 11:00:00,80.6,80.67,80.37,80.37,204000.0,75.1451,75.2103,74.9306,74.9306,204000.0
2013-12-19 11:05:00,80.42,80.54,80.32,80.53,151000.0,74.9773,75.0891,74.884,75.0798,151000.0
2013-12-19 11:10:00,80.48,80.54,80.35,80.36,160000.0,75.0332,75.0891,74.912,74.9213,160000.0
2013-12-19 11:15:00,80.37,80.54,80.35,80.49,128000.0,74.9306,75.0891,74.912,75.0425,128000.0
2013-12-19 11:20:00,80.52,80.53,80.46,80.53,171000.0,75.0705,75.0798,75.0146,75.0798,171000.0
2013-12-19 11:25:00,80.52,80.65,80.48,80.65,193000.0,75.0705,75.1917,75.0332,75.1917,193000.0
2013-12-19 11:30:00,80.65,80.78,80.61,80.71,238000.0,75.1917,75.3129,75.1544,75.2476,238000.0
2013-12-19 11:35:00,80.74,80.85,80.64,80.81,207000.0,75.2756,75.3782,75.1824,75.3409,207000.0
2013-12-19 11:40:00,80.83,80.89,80.79,80.84,440000.0,75.3595,75.4155,75.3222,75.3688,440000.0
2013-12-19 11:45:00,80.83,80.89,80.83,80.85,93000.0,75.3595,75.4155,75.3595,75.3782,93000.0
2013-12-19 11:50:00,80.85,80.89,80.79,80.86,270000.0,75.3782,75.4155,75.3222,75.3875,270000.0
2013-12-19 11:55:00,80.86,80.89,80.73,80.73,202000.0,75.3875,75.4155,75.2663,75.2663,202000.0
2013-12-19 12:00:00,80.73,80.79,80.69,80.72,155000.0,75.2663,75.3222,75.229,75.257,155000.0
2013-12-19 12:05:00,80.75,80.8,80.71,80.76,92000.0,75.2849,75.3315,75.2476,75.2943,92000.0
2013-12-19 12:10:00,80.76,80.8,80.71,80.75,98000.0,75.2943,75.3315,75.2476,75.2849,98000.0
2013-12-19 12:15:00,80.75,80.8,80.71,80.8,93000.0,75.2849,75.3315,75.2476,75.3315,93000.0
2013-12-19 12:20:00,80.71,80.79,80.71,80.77,66000.0,75.2476,75.3222,75.2476,75.3036,66000.0
2013-12-19 12:25:00,80.73,80.8,80.72,80.75,80000.0,75.2663,75.3315,75.257,75.2849,80000.0
2013-12-19 12:30:00,80.73,80.8,80.71,80.77,240000.0,75.2663,75.3315,75.2476,75.3036,240000.0
2013-12-19 12:35:00,80.78,80.8,80.69,80.72,287000.0,75.3129,75.3315,75.229,75.257,287000.0
2013-12-19 12:40:00,80.76,80.77,80.65,80.72,158000.0,75.2943,75.3036,75.1917,75.257,158000.0
2013-12-19 12:45:00,80.72,80.72,80.66,80.7,80000.0,75.257,75.257,75.201,75.2383,80000.0
2013-12-19 12:50:00,80.68,80.72,80.62,80.66,107000.0,75.2197,75.257,75.1637,75.201,107000.0
2013-12-19 12:55:00,80.7,80.71,80.65,80.66,98000.0,75.2383,75.2476,75.1917,75.201,98000.0
2013-12-19 13:00:00,80.67,80.7,80.63,80.67,97000.0,75.2103,75.2383,75.1731,75.2103,97000.0
2013-12-19 13:05:00,80.65,80.87,80.65,80.86,165000.0,75.1917,75.3968,75.1917,75.3875,165000.0
2013-12-19 13:10:00,80.84,80.89,80.82,80.85,120000.0,75.3688,75.4155,75.3502,75.3782,120000.0
2013-12-19 13:15:00,80.88,80.9,80.82,80.88,187000.0,75.4061,75.4248,75.3502,75.4061,187000.0
2013-12-19 13:20:00,80.86,80.86,80.79,80.8,91000.0,75.3875,75.3875,75.3222,75.3315,91000.0
2013-12-19 13:25:00,80.83,80.86,80.78,80.83,156000.0,75.3595,75.3875,75.3129,75.3595,156000.0
2013-12-19 13:30:00,80.86,80.86,80.8,80.81,142000.0,75.3875,75.3875,75.3315,75.3409,142000.0
2013-12-19 13:35:00,80.85,80.86,80.77,80.82,153000.0,75.3782,75.3875,75.3036,75.3502,153000.0
2013-12-19 13:40:00,80.8,80.85,80.8,80.83,61000.0,75.3315,75.3782,75.3315,75.3595,61000.0
2013-12-19 13:45:00,80.82,80.85,80.77,80.81,131000.0,75.3502,75.3782,75.3036,75.3409,131000.0
2013-12-19 13:50:00,80.81,80.86,80.8,80.85,112000.0,75.3409,75.3875,75.3315,75.3782,112000.0
2013-12-19 13:55:00,80.85,80.9,80.8,80.89,139000.0,75.3782,75.4248,75.3315,75.4155,139000.0
2013-12-19 14:00:00,80.87,80.94,80.87,80.89,220000.0,75.3968,75.4621,75.3968,75.4155,220000.0
2013-12-19 14:05:00,80.89,80.92,80.85,80.87,143000.0,75.4155,75.4434,75.3782,75.3968,143000.0
2013-12-19 14:10:00,80.88,80.88,80.81,80.84,119000.0,75.4061,75.4061,75.3409,75.3688,119000.0
2013-12-19 14:15:00,80.84,80.86,80.8,80.83,145000.0,75.3688,75.3875,75.3315,75.3595,145000.0
2013-12-19 14:20:00,80.8,80.83,80.75,80.77,130000.0,75.3315,75.3595,75.2849,75.3036,130000.0
2013-12-19 14:25:00,80.8,80.83,80.76,80.81,134000.0,75.3315,75.3595,75.2943,75.3409,134000.0
2013-12-19 14:30:00,80.8,80.82,80.76,80.77,135000.0,75.3315,75.3502,75.2943,75.3036,135000.0
2013-12-19 14:35:00,80.82,80.82,80.75,80.75,139000.0,75.3502,75.3502,75.2849,75.2849,139000.0
2013-12-19 14:40:00,80.76,80.81,80.75,80.77,114000.0,75.2943,75.3409,75.2849,75.3036,114000.0
2013-12-19 14:45:00,80.77,80.81,80.72,80.72,147000.0,75.3036,75.3409,75.257,75.257,147000.0
2013-12-19 14:50:00,80.73,80.73,80.63,80.65,163000.0,75.2663,75.2663,75.1731,75.1917,163000.0
2013-12-19 14:55:00,80.65,80.7,80.61,80.64,137000.0,75.1917,75.2383,75.1544,75.1824,137000.0
2013-12-19 15:00:00,80.66,80.77,80.63,80.74,119000.0,75.201,75.3036,75.1731,75.2756,119000.0
2013-12-19 15:05:00,80.76,80.76,80.67,80.7,94000.0,75.2943,75.2943,75.2103,75.2383,94000.0
2013-12-19 15:10:00,80.7,80.71,80.62,80.69,168000.0,75.2383,75.2476,75.1637,75.229,168000.0
2013-12-19 15:15:00,80.69,80.8,80.66,80.78,163000.0,75.229,75.3315,75.201,75.3129,163000.0
2013-12-19 15:20:00,80.78,80.8,80.71,80.77,199000.0,75.3129,75.3315,75.2476,75.3036,199000.0
2013-12-19 15:25:00,80.77,80.8,80.7,80.75,273000.0,75.3036,75.3315,75.2383,75.2849,273000.0
2013-12-19 15:30:00,80.73,80.75,80.67,80.68,190000.0,75.2663,75.2849,75.2103,75.2197,190000.0
2013-12-19 15:35:00,80.69,80.74,80.66,80.7,181000.0,75.229,75.2756,75.201,75.2383,181000.0
2013-12-19 15:40:00,80.7,80.71,80.64,80.65,258000.0,75.2383,75.2476,75.1824,75.1917,258000.0
2013-12-19 15:45:00,80.65,80.66,80.48,80.49,447000.0,75.1917,75.201,75.0332,75.0425,447000.0
2013-12-19 15:50:00,80.5,80.53,80.45,80.48,686000.0,75.0518,75.0798,75.0052,75.0332,686000.0
2013-12-19 15:55:00,80.47,80.54,80.45,80.5,758000.0,75.0239,75.0891,75.0052,75.0518,758000.0
2013-12-20 09:30:00,80.8,80.95,80.7,80.9,1136000.0,75.3315,75.4714,75.2383,75.4248,1136000.0
2013-12-20 09:35:00,80.9,80.99,80.85,80.95,326000.0,75.4248,75.5087,75.3782,75.4714,326000.0
2013-12-20 09:40:00,80.95,81.18,80.84,81.17,354000.0,75.4714,75.6858,75.3688,75.6765,354000.0
2013-12-20 09:45:00,81.17,81.26,81.03,81.11,348000.0,75.6765,75.7604,75.546,75.6206,348000.0
2013-12-20 09:50:00,81.11,81.18,81.03,81.16,196000.0,75.6206,75.6858,75.546,75.6672,196000.0
2013-12-20 09:55:00,81.17,81.19,81.07,81.17,171000.0,75.6765,75.6951,75.5833,75.6765,171000.0
2013-12-20 10:00:00,81.17,81.27,81.12,81.2,333000.0,75.6765,75.7697,75.6299,75.7045,333000.0
2013-12-20 10:05:00,81.2,81.37,81.18,81.36,375000.0,75.7045,75.863,75.6858,75.8536,375000.0
2013-12-20 10:10:00,81.36,81.5,81.29,81.5,425000.0,75.8536,75.9842,75.7884,75.9842,425000.0
2013-12-20 10:15:00,81.49,81.55,81.42,81.55,319000.0,75.9748,76.0308,75.9096,76.0308,319000.0
2013-12-20 10:20:00,81.55,81.61,81.48,81.61,269000.0,76.0308,76.0867,75.9655,76.0867,269000.0
2013-12-20 10:25:00,81.57,81.72,81.57,81.72,225000.0,76.0494,76.1893,76.0494,76.1893,225000.0
2013-12-20 10:30:00,81.67,81.8,81.63,81.74,230000.0,76.1427,76.2639,76.1054,76.2079,230000.0
2013-12-20 10:35:00,81.72,81.79,81.65,81.71,256000.0,76.1893,76.2545,76.124,76.18,256000.0
2013-12-20 10:40:00,81.75,81.8,81.67,81.7,185000.0,76.2172,76.2639,76.1427,76.1706,185000.0
2013-12-20 10:45:00,81.68,81.8,81.67,81.8,274000.0,76.152,76.2639,76.1427,76.2639,274000.0
2013-12-20 10:50:00,81.8,81.97,81.76,81.96,395000.0,76.2639,76.4224,76.2266,76.413,395000.0
2013-12-20 10:55:00,81.95,82.02,81.88,82.0,332000.0,76.4037,76.469,76.3385,76.4503,332000.0
2013-12-20 11:00:00,81.98,82.21,81.97,82.12,501000.0,76.4317,76.6461,76.4224,76.5622,501000.0
2013-12-20 11:05:00,82.12,82.21,82.05,82.21,185000.0,76.5622,76.6461,76.4969,76.6461,185000.0
2013-12-20 11:10:00,82.18,82.34,82.15,82.27,409000.0,76.6181,76.7673,76.5902,76.7021,409000.0
2013-12-20 11:15:00,82.28,82.28,82.17,82.22,279000.0,76.7114,76.7114,76.6088,76.6554,279000.0
2013-12-20 11:20:00,82.22,82.25,82.16,82.25,227000.0,76.6554,76.6834,76.5995,76.6834,227000.0
2013-12-20 11:25:00,82.25,82.25,82.08,82.08,230000.0,76.6834,76.6834,76.5249,76.5249,230000.0
2013-12-20 11:30:00,82.06,82.15,81.96,81.96,328000.0,76.5063,76.5902,76.413,76.413,328000.0
2013-12-20 11:35:00,81.96,82.01,81.87,81.89,249000.0,76.413,76.4597,76.3291,76.3478,249000.0
2013-12-20 11:40:00,81.87,81.99,81.86,81.94,204000.0,76.3291,76.441,76.3198,76.3944,204000.0
2013-12-20 11:45:00,81.93,81.93,81.76,81.84,253000.0,76.3851,76.3851,76.2266,76.3012,253000.0
2013-12-20 11:50:00,81.84,81.85,81.76,81.76,209000.0,76.3012,76.3105,76.2266,76.2266,209000.0
2013-12-20 11:55:00,81.83,81.83,81.65,81.75,253000.0,76.2918,76.2918,76.124,76.2172,253000.0
2013-12-20 12:00:00,81.75,81.88,81.69,81.83,121000.0,76.2172,76.3385,76.1613,76.2918,121000.0
2013-12-20 12:05:00,81.78,81.82,81.69,81.7,150000.0,76.2452,76.2825,76.1613,76.1706,150000.0
2013-12-20 12:10:00,81.73,81.78,81.69,81.71,180000.0,76.1986,76.2452,76.1613,76.18,180000.0
2013-12-20 12:15:00,81.73,81.86,81.71,81.82,138000.0,76.1986,76.3198,76.18,76.2825,138000.0
2013-12-20 12:20:00,81.82,81.86,81.73,81.8,196000.0,76.2825,76.3198,76.1986,76.2639,196000.0
2013-12-20 12:25:00,81.8,81.89,81.77,81.86,127000.0,76.2639,76.3478,76.2359,76.3198,127000.0
2013-12-20 12:30:00,81.87,81.95,81.86,81.95,115000.0,76.3291,76.4037,76.3198,76.4037,115000.0
2013-12-20 12:35:00,81.97,82.01,81.9,82.01,298000.0,76.4224,76.4597,76.3571,76.4597,298000.0
2013-12-20 12:40:00,82.02,82.02,81.9,81.96,252000.0,76.469,76.469,76.3571,76.413,252000.0
2013-12-20 12:45:00,81.88,81.91,81.82,81.87,117000.0,76.3385,76.3664,76.2825,76.3291,117000.0
2013-12-20 12:50:00,81.86,82.03,81.85,82.03,107000.0,76.3198,76.4783,76.3105,76.4783,107000.0
2013-12-20 12:55:00,82.04,82.05,81.95,81.95,117000.0,76.4876,76.4969,76.4037,76.4037,117000.0
2013-12-20 13:00:00,82.0,82.06,81.95,82.06,172000.0,76.4503,76.5063,76.4037,76.5063,172000.0
2013-12-20 13:05:00,82.05,82.05,81.97,82.02,186000.0,76.4969,76.4969,76.4224,76.469,186000.0
2013-12-20 13:10:00,81.97,82.02,81.82,81.86,192000.0,76.4224,76.469,76.2825,76.3198,192000.0
2013-12-20 13:15:00,81.82,81.88,81.81,81.87,117000.0,76.2825,76.3385,76.2732,76.3291,117000.0
2013-12-20 13:20:00,81.87,81.87,81.77,81.82,117000.0,76.3291,76.3291,76.2359,76.2825,117000.0
2013-12-20 13:25:00,81.78,81.83,81.78,81.8,99000.0,76.2452,76.2918,76.2452,76.2639,99000.0
2013-12-20 13:30:00,81.8,81.8,81.68,81.69,318000.0,76.2639,76.2639,76.152,76.1613,318000.0
2013-12-20 13:35:00,81.7,81.71,81.65,81.68,97000.0,76.1706,76.18,76.124,76.152,97000.0
2013-12-20 13:40:00,81.69,81.71,81.66,81.71,77000.0,76.1613,76.18,76.1333,76.18,77000.0
2013-12-20 13:45:00,81.68,81.71,81.67,81.71,133000.0,76.152,76.18,76.1427,76.18,133000.0
2013-12-20 13:50:00,81.68,81.71,81.68,81.71,186000.0,76.152,76.18,76.152,76.18,186000.0
2013-12-20 13:55:00,81.71,81.85,81.71,81.81,153000.0,76.18,76.3105,76.18,76.2732,153000.0
2013-12-20 14:00:00,81.85,81.85,81.79,81.85,104000.0,76.3105,76.3105,76.2545,76.3105,104000.0
2013-12-20 14:05:00,81.84,81.94,81.82,81.87,189000.0,76.3012,76.3944,76.2825,76.3291,189000.0
2013-12-20 14:10:00,81.88,81.92,81.84,81.88,147000.0,76.3385,76.3757,76.3012,76.3385,147000.0
2013-12-20 14:15:00,81.88,81.92,81.85,81.87,129000.0,76.3385,76.3757,76.3105,76.3291,129000.0
2013-12-20 14:20:00,81.9,81.9,81.85,81.9,155000.0,76.3571,76.3571,76.3105,76.3571,155000.0
2013-12-20 14:25:00,81.9,81.97,81.87,81.94,123000.0,76.3571,76.4224,76.3291,76.3944,123000.0
2013-12-20 14:30:00,81.92,81.94,81.85,81.91,133000.0,76.3757,76.3944,76.3105,76.3664,133000.0
2013-12-20 14:35:00,81.93,81.96,81.86,81.94,121000.0,76.3851,76.413,76.3198,76.3944,121000.0
2013-12-20 14:40:00,81.94,81.96,81.91,81.96,176000.0,76.3944,76.413,76.3664,76.413,176000.0
2013-12-20 14:45:00,81.96,82.0,81.9,82.0,228000.0,76.413,76.4503,76.3571,76.4503,228000.0
2013-12-20 14:50:00,81.99,82.05,81.99,81.99,147000.0,76.441,76.4969,76.441,76.441,147000.0
2013-12-20 14:55:00,81.99,82.0,81.94,81.96,218000.0,76.441,76.4503,76.3944,76.413,218000.0
2013-12-20 15:00:00,81.96,81.98,81.88,81.93,355000.0,76.413,76.4317,76.3385,76.3851,355000.0
2013-12-20 15:05:00,81.93,81.95,81.88,81.91,243000.0,76.3851,76.4037,76.3385,76.3664,243000.0
2013-12-20 15:10:00,81.91,81.98,81.9,81.96,170000.0,76.3664,76.4317,76.3571,76.413,170000.0
2013-12-20 15:15:00,81.97,81.98,81.93,81.96,165000.0,76.4224,76.4317,76.3851,76.413,165000.0
2013-12-20 15:20:00,81.94,81.97,81.87,81.89,193000.0,76.3944,76.4224,76.3291,76.3478,193000.0
2013-12-20 15:25:00,81.92,81.93,81.83,81.9,309000.0,76.3757,76.3851,76.2918,76.3571,309000.0
2013-12-20 15:30:00,81.92,81.92,81.86,81.87,242000.0,76.3757,76.3757,76.3198,76.3291,242000.0
2013-12-20 15:35:00,81.87,81.88,81.82,81.84,281000.0,76.3291,76.3385,76.2825,76.3012,281000.0
2013-12-20 15:40:00,81.86,81.89,81.82,81.84,304000.0,76.3198,76.3478,76.2825,76.3012,304000.0
2013-12-20 15:45:00,81.83,81.94,81.82,81.91,416000.0,76.2918,76.3944,76.2825,76.3664,416000.0
2013-12-20 15:50:00,81.93,81.96,81.86,81.87,453000.0,76.3851,76.413,76.3198,76.3291,453000.0
2013-12-20 15:55:00,81.87,81.92,81.8,81.92,879000.0,76.3291,76.3757,76.2639,76.3757,879000.0
2013-12-23 09:30:00,82.4,82.56,82.15,82.15,590000.0,76.8233,76.9724,76.5902,76.5902,590000.0
2013-12-23 09:35:00,82.15,82.22,81.8,82.02,429000.0,76.5902,76.6554,76.2639,76.469,429000.0
2013-12-23 09:40:00,82.01,82.11,81.85,82.1,329000.0,76.4597,76.5529,76.3105,76.5436,329000.0
2013-12-23 09:45:00,82.09,82.17,81.71,82.06,298000.0,76.5342,76.6088,76.18,76.5063,298000.0
2013-12-23 09:50:00,82.06,82.06,81.91,81.91,239000.0,76.5063,76.5063,76.3664,76.3664,239000.0
2013-12-23 09:55:00,81.91,82.0,81.9,81.95,163000.0,76.3664,76.4503,76.3571,76.4037,163000.0
2013-12-23 10:00:00,81.95,81.95,81.7,81.76,321000.0,76.4037,76.4037,76.1706,76.2266,321000.0
2013-12-23 10:05:00,81.76,81.76,81.61,81.67,248000.0,76.2266,76.2266,76.0867,76.1427,248000.0
2013-12-23 10:10:00,81.73,81.74,81.65,81.65,160000.0,76.1986,76.2079,76.124,76.124,160000.0
2013-12-23 10:15:00,81.69,81.75,81.57,81.57,267000.0,76.1613,76.2172,76.0494,76.0494,267000.0
2013-12-23 10:20:00,81.63,81.63,81.35,81.44,381000.0,76.1054,76.1054,75.8443,75.9282,381000.0
2013-12-23 10:25:00,81.41,81.57,81.39,81.57,185000.0,75.9003,76.0494,75.8816,76.0494,185000.0
2013-12-23 10:30:00,81.57,81.82,81.57,81.72,195000.0,76.0494,76.2825,76.0494,76.1893,195000.0
2013-12-23 10:35:00,81.69,81.76,81.62,81.62,152000.0,76.1613,76.2266,76.096,76.096,152000.0
2013-12-23 10:40:00,81.73,81.89,81.66,81.86,131000.0,76.1986,76.3478,76.1333,76.3198,131000.0
2013-12-23 10:45:00,81.88,81.88,81.62,81.7,144000.0,76.3385,76.3385,76.096,76.1706,144000.0
2013-12-23 10:50:00,81.66,81.78,81.65,81.76,92000.0,76.1333,76.2452,76.124,76.2266,92000.0
2013-12-23 10:55:00,81.71,81.76,81.61,81.69,139000.0,76.18,76.2266,76.0867,76.1613,139000.0
2013-12-23 11:00:00,81.7,81.7,81.58,81.62,153000.0,76.1706,76.1706,76.0588,76.096,153000.0
2013-12-23 11:05:00,81.65,81.65,81.56,81.62,186000.0,76.124,76.124,76.0401,76.096,186000.0
2013-12-23 11:10:00,81.58,81.65,81.54,81.57,145000.0,76.0588,76.124,76.0215,76.0494,145000.0
2013-12-23 11:15:00,81.51,81.6,81.5,81.59,128000.0,75.9935,76.0774,75.9842,76.0681,128000.0
2013-12-23 11:20:00,81.59,81.59,81.5,81.51,71000.0,76.0681,76.0681,75.9842,75.9935,71000.0
2013-12-23 11:25:00,81.5,81.54,81.44,81.54,235000.0,75.9842,76.0215,75.9282,76.0215,235000.0
2013-12-23 11:30:00,81.49,81.64,81.49,81.55,269000.0,75.9748,76.1147,75.9748,76.0308,269000.0
2013-12-23 11:35:00,81.55,81.62,81.5,81.6,110000.0,76.0308,76.096,75.9842,76.0774,110000.0
2013-12-23 11:40:00,81.54,81.61,81.51,81.55,109000.0,76.0215,76.0867,75.9935,76.0308,109000.0
2013-12-23 11:45:00,81.61,81.61,81.45,81.5,199000.0,76.0867,76.0867,75.9376,75.9842,199000.0
2013-12-23 11:50:00,81.48,81.63,81.45,81.57,115000.0,75.9655,76.1054,75.9376,76.0494,115000.0
2013-12-23 11:55:00,81.51,81.61,81.46,81.5,138000.0,75.9935,76.0867,75.9469,75.9842,138000.0
2013-12-23 12:00:00,81.51,81.57,81.45,81.47,289000.0,75.9935,76.0494,75.9376,75.9562,289000.0
2013-12-23 12:05:00,81.48,81.52,81.42,81.47,173000.0,75.9655,76.0028,75.9096,75.9562,173000.0
2013-12-23 12:10:00,81.47,81.48,81.4,81.4,92000.0,75.9562,75.9655,75.8909,75.8909,92000.0
2013-12-23 12:15:00,81.41,81.46,81.35,81.35,282000.0,75.9003,75.9469,75.8443,75.8443,282000.0
2013-12-23 12:20:00,81.39,81.4,81.34,81.34,168000.0,75.8816,75.8909,75.835,75.835,168000.0
2013-12-23 12:25:00,81.34,81.38,81.31,81.38,116000.0,75.835,75.8723,75.807,75.8723,116000.0
2013-12-23 12:30:00,81.37,81.47,81.34,81.47,152000.0,75.863,75.9562,75.835,75.9562,152000.0
2013-12-23 12:35:00,81.41,81.47,81.34,81.38,110000.0,75.9003,75.9562,75.835,75.8723,110000.0
2013-12-23 12:40:00,81.34,81.38,81.29,81.34,185000.0,75.835,75.8723,75.7884,75.835,185000.0
2013-12-23 12:45:00,81.31,81.36,81.29,81.35,100000.0,75.807,75.8536,75.7884,75.8443,100000.0
2013-12-23 12:50:00,81.32,81.37,81.29,81.29,139000.0,75.8164,75.863,75.7884,75.7884,139000.0
2013-12-23 12:55:00,81.35,81.35,81.26,81.35,129000.0,75.8443,75.8443,75.7604,75.8443,129000.0
2013-12-23 13:00:00,81.33,81.36,81.29,81.36,108000.0,75.8257,75.8536,75.7884,75.8536,108000.0
2013-12-23 13:05:00,81.34,81.39,81.27,81.33,198000.0,75.835,75.8816,75.7697,75.8257,198000.0
2013-12-23 13:10:00,81.34,81.4,81.3,81.3,154000.0,75.835,75.8909,75.7977,75.7977,154000.0
2013-12-23 13:15:00,81.36,81.36,81.26,81.33,117000.0,75.8536,75.8536,75.7604,75.8257,117000.0
2013-12-23 13:20:00,81.36,81.36,81.28,81.35,73000.0,75.8536,75.8536,75.7791,75.8443,73000.0
2013-12-23 13:25:00,81.34,81.38,81.3,81.35,86000.0,75.835,75.8723,75.7977,75.8443,86000.0
2013-12-23 13:30:00,81.35,81.44,81.34,81.44,132000.0,75.8443,75.9282,75.835,75.9282,132000.0
2013-12-23 13:35:00,81.38,81.44,81.31,81.33,73000.0,75.8723,75.9282,75.807,75.8257,73000.0
2013-12-23 13:40:00,81.31,81.41,81.3,81.38,79000.0,75.807,75.9003,75.7977,75.8723,79000.0
2013-12-23 13:45:00,81.37,81.39,81.3,81.32,138000.0,75.863,75.8816,75.7977,75.8164,138000.0
2013-12-23 13:50:00,81.31,81.38,81.3,81.36,108000.0,75.807,75.8723,75.7977,75.8536,108000.0
2013-12-23 13:55:00,81.36,81.44,81.32,81.44,111000.0,75.8536,75.9282,75.8164,75.9282,111000.0
2013-12-23 14:00:00,81.45,81.47,81.36,81.36,87000.0,75.9376,75.9562,75.8536,75.8536,87000.0
2013-12-23 14:05:00,81.4,81.44,81.34,81.34,126000.0,75.8909,75.9282,75.835,75.835,126000.0
2013-12-23 14:10:00,81.38,81.41,81.33,81.41,117000.0,75.8723,75.9003,75.8257,75.9003,117000.0
2013-12-23 14:15:00,81.36,81.46,81.35,81.39,110000.0,75.8536,75.9469,75.8443,75.8816,110000.0
2013-12-23 14:20:00,81.35,81.42,81.35,81.37,160000.0,75.8443,75.9096,75.8443,75.863,160000.0
2013-12-23 14:25:00,81.37,81.42,81.33,81.33,108000.0,75.863,75.9096,75.8257,75.8257,108000.0
2013-12-23 14:30:00,81.32,81.37,81.3,81.3,177000.0,75.8164,75.863,75.7977,75.7977,177000.0
2013-12-23 14:35:00,81.3,81.37,81.28,81.35,175000.0,75.7977,75.863,75.7791,75.8443,175000.0
2013-12-23 14:40:00,81.28,81.37,81.28,81.32,68000.0,75.7791,75.863,75.7791,75.8164,68000.0
2013-12-23 14:45:00,81.32,81.4,81.32,81.38,143000.0,75.8164,75.8909,75.8164,75.8723,143000.0
2013-12-23 14:50:00,81.34,81.37,81.3,81.31,127000.0,75.835,75.863,75.7977,75.807,127000.0
2013-12-23 14:55:00,81.33,81.37,81.28,81.33,178000.0,75.8257,75.863,75.7791,75.8257,178000.0
2013-12-23 15:00:00,81.37,81.38,81.3,81.3,120000.0,75.863,75.8723,75.7977,75.7977,120000.0
2013-12-23 15:05:00,81.36,81.36,81.29,81.3,89000.0,75.8536,75.8536,75.7884,75.7977,89000.0
2013-12-23 15:10:00,81.34,81.4,81.3,81.38,172000.0,75.835,75.8909,75.7977,75.8723,172000.0
2013-12-23 15:15:00,81.35,81.38,81.29,81.35,147000.0,75.8443,75.8723,75.7884,75.8443,147000.0
2013-12-23 15:20:00,81.35,81.38,81.3,81.33,220000.0,75.8443,75.8723,75.7977,75.8257,220000.0
2013-12-23 15:25:00,81.33,81.39,81.31,81.38,127000.0,75.8257,75.8816,75.807,75.8723,127000.0
2013-12-23 15:30:00,81.35,81.43,81.34,81.43,208000.0,75.8443,75.9189,75.835,75.9189,208000.0
2013-12-23 15:35:00,81.44,81.52,81.41,81.51,162000.0,75.9282,76.0028,75.9003,75.9935,162000.0
2013-12-23 15:40:00,81.48,81.6,81.48,81.6,152000.0,75.9655,76.0774,75.9655,76.0774,152000.0
2013-12-23 15:45:00,81.59,81.62,81.53,81.54,298000.0,76.0681,76.096,76.0121,76.0215,298000.0
2013-12-23 15:50:00,81.54,81.55,81.48,81.51,372000.0,76.0215,76.0308,75.9655,75.9935,372000.0
2013-12-23 15:55:00,81.51,81.54,81.45,81.47,450000.0,75.9935,76.0215,75.9376,75.9562,450000.0
2013-12-24 09:30:00,82.39,82.39,81.31,81.5,297000.0,76.8139,76.8139,75.807,75.9842,297000.0
2013-12-24 09:35:00,81.43,81.6,81.4,81.5,125000.0,75.9189,76.0774,75.8909,75.9842,125000.0
2013-12-24 09:40:00,81.49,81.49,81.37,81.37,97000.0,75.9748,75.9748,75.863,75.863,97000.0
2013-12-24 09:45:00,81.4,81.45,81.26,81.34,189000.0,75.8909,75.9376,75.7604,75.835,189000.0
2013-12-24 09:50:00,81.34,81.36,81.23,81.27,169000.0,75.835,75.8536,75.7324,75.7697,169000.0
2013-12-24 09:55:00,81.34,81.36,81.22,81.22,215000.0,75.835,75.8536,75.7231,75.7231,215000.0
2013-12-24 10:00:00,81.27,81.36,81.2,81.3,203000.0,75.7697,75.8536,75.7045,75.7977,203000.0
2013-12-24 10:05:00,81.3,81.35,81.2,81.26,133000.0,75.7977,75.8443,75.7045,75.7604,133000.0
2013-12-24 10:10:00,81.23,81.38,81.22,81.26,135000.0,75.7324,75.8723,75.7231,75.7604,135000.0
2013-12-24 10:15:00,81.27,81.37,81.24,81.3,111000.0,75.7697,75.863,75.7418,75.7977,111000.0
2013-12-24 10:20:00,81.32,81.35,81.3,81.34,141000.0,75.8164,75.8443,75.7977,75.835,141000.0
2013-12-24 10:25:00,81.33,81.35,81.24,81.34,94000.0,75.8257,75.8443,75.7418,75.835,94000.0
2013-12-24 10:30:00,81.3,81.34,81.27,81.3,126000.0,75.7977,75.835,75.7697,75.7977,126000.0
2013-12-24 10:35:00,81.29,81.32,81.21,81.21,279000.0,75.7884,75.8164,75.7138,75.7138,279000.0
2013-12-24 10:40:00,81.22,81.27,81.2,81.2,143000.0,75.7231,75.7697,75.7045,75.7045,143000.0
2013-12-24 10:45:00,81.2,81.27,81.14,81.22,181000.0,75.7045,75.7697,75.6485,75.7231,181000.0
2013-12-24 10:50:00,81.18,81.26,81.17,81.22,80000.0,75.6858,75.7604,75.6765,75.7231,80000.0
2013-12-24 10:55:00,81.17,81.34,81.17,81.27,58000.0,75.6765,75.835,75.6765,75.7697,58000.0
2013-12-24 11:00:00,81.34,81.35,81.25,81.32,114000.0,75.835,75.8443,75.7511,75.8164,114000.0
2013-12-24 11:05:00,81.34,81.34,81.25,81.31,56000.0,75.835,75.835,75.7511,75.807,56000.0
2013-12-24 11:10:00,81.31,81.33,81.25,81.26,128000.0,75.807,75.8257,75.7511,75.7604,128000.0
2013-12-24 11:15:00,81.33,81.36,81.25,81.33,118000.0,75.8257,75.8536,75.7511,75.8257,118000.0
2013-12-24 11:20:00,81.25,81.33,81.25,81.25,63000.0,75.7511,75.8257,75.7511,75.7511,63000.0
2013-12-24 11:25:00,81.25,81.3,81.19,81.22,273000.0,75.7511,75.7977,75.6951,75.7231,273000.0
2013-12-24 11:30:00,81.21,81.23,81.14,81.15,249000.0,75.7138,75.7324,75.6485,75.6579,249000.0
2013-12-24 11:35:00,81.16,81.22,81.11,81.12,186000.0,75.6672,75.7231,75.6206,75.6299,186000.0
2013-12-24 11:40:00,81.18,81.25,81.12,81.24,52000.0,75.6858,75.7511,75.6299,75.7418,52000.0
2013-12-24 11:45:00,81.24,81.32,81.22,81.24,93000.0,75.7418,75.8164,75.7231,75.7418,93000.0
2013-12-24 11:50:00,81.23,81.3,81.19,81.28,92000.0,75.7324,75.7977,75.6951,75.7791,92000.0
2013-12-24 11:55:00,81.26,81.35,81.23,81.31,94000.0,75.7604,75.8443,75.7324,75.807,94000.0
2013-12-24 12:00:00,81.27,81.31,81.18,81.2,150000.0,75.7697,75.807,75.6858,75.7045,150000.0
2013-12-24 12:05:00,81.24,81.28,81.16,81.17,185000.0,75.7418,75.7791,75.6672,75.6765,185000.0
2013-12-24 12:10:00,81.17,81.25,81.14,81.18,121000.0,75.6765,75.7511,75.6485,75.6858,121000.0
2013-12-24 12:15:00,81.24,81.25,81.14,81.24,137000.0,75.7418,75.7511,75.6485,75.7418,137000.0
2013-12-24 12:20:00,81.25,81.25,81.15,81.17,90000.0,75.7511,75.7511,75.6579,75.6765,90000.0
2013-12-24 12:25:00,81.14,81.2,81.14,81.2,126000.0,75.6485,75.7045,75.6485,75.7045,126000.0
2013-12-24 12:30:00,81.2,81.28,81.16,81.28,147000.0,75.7045,75.7791,75.6672,75.7791,147000.0
2013-12-24 12:35:00,81.26,81.32,81.23,81.27,198000.0,75.7604,75.8164,75.7324,75.7697,198000.0
2013-12-24 12:40:00,81.27,81.28,81.16,81.22,439000.0,75.7697,75.7791,75.6672,75.7231,439000.0
2013-12-24 12:45:00,81.25,81.28,81.19,81.27,259000.0,75.7511,75.7791,75.6951,75.7697,259000.0
2013-12-24 12:50:00,81.25,81.28,81.21,81.26,153000.0,75.7511,75.7791,75.7138,75.7604,153000.0
2013-12-24 12:55:00,81.25,81.3,81.2,81.26,276000.0,75.7511,75.7977,75.7045,75.7604,276000.0
2013-12-26 09:30:00,81.53,81.61,81.26,81.51,266000.0,76.0121,76.0867,75.7604,75.9935,266000.0
2013-12-26 09:35:00,81.5,81.6,81.5,81.57,209000.0,75.9842,76.0774,75.9842,76.0494,209000.0
2013-12-26 09:40:00,81.57,81.61,81.42,81.61,193000.0,76.0494,76.0867,75.9096,76.0867,193000.0
2013-12-26 09:45:00,81.58,81.6,81.43,81.5,185000.0,76.0588,76.0774,75.9189,75.9842,185000.0
2013-12-26 09:50:00,81.54,81.58,81.46,81.57,151000.0,76.0215,76.0588,75.9469,76.0494,151000.0
2013-12-26 09:55:00,81.58,81.8,81.56,81.7,235000.0,76.0588,76.2639,76.0401,76.1706,235000.0
2013-12-26 10:00:00,81.69,81.84,81.67,81.81,258000.0,76.1613,76.3012,76.1427,76.2732,258000.0
2013-12-26 10:05:00,81.83,81.99,81.8,81.93,274000.0,76.2918,76.441,76.2639,76.3851,274000.0
2013-12-26 10:10:00,81.93,81.96,81.84,81.85,231000.0,76.3851,76.413,76.3012,76.3105,231000.0
2013-12-26 10:15:00,81.89,81.94,81.82,81.87,147000.0,76.3478,76.3944,76.2825,76.3291,147000.0
2013-12-26 10:20:00,81.87,81.87,81.77,81.84,122000.0,76.3291,76.3291,76.2359,76.3012,122000.0
2013-12-26 10:25:00,81.82,81.94,81.81,81.91,156000.0,76.2825,76.3944,76.2732,76.3664,156000.0
2013-12-26 10:30:00,81.91,82.14,81.91,82.14,216000.0,76.3664,76.5809,76.3664,76.5809,216000.0
2013-12-26 10:35:00,82.12,82.19,82.1,82.14,130000.0,76.5622,76.6275,76.5436,76.5809,130000.0
2013-12-26 10:40:00,82.14,82.19,82.12,82.18,94000.0,76.5809,76.6275,76.5622,76.6181,94000.0
2013-12-26 10:45:00,82.18,82.18,82.02,82.05,96000.0,76.6181,76.6181,76.469,76.4969,96000.0
2013-12-26 10:50:00,82.07,82.09,82.01,82.06,118000.0,76.5156,76.5342,76.4597,76.5063,118000.0
2013-12-26 10:55:00,82.06,82.06,81.97,82.04,114000.0,76.5063,76.5063,76.4224,76.4876,114000.0
2013-12-26 11:00:00,82.04,82.12,82.02,82.1,109000.0,76.4876,76.5622,76.469,76.5436,109000.0
2013-12-26 11:05:00,82.1,82.12,81.97,82.0,134000.0,76.5436,76.5622,76.4224,76.4503,134000.0
2013-12-26 11:10:00,81.97,82.05,81.92,82.05,74000.0,76.4224,76.4969,76.3757,76.4969,74000.0
2013-12-26 11:15:00,82.04,82.07,81.97,82.07,71000.0,76.4876,76.5156,76.4224,76.5156,71000.0
2013-12-26 11:20:00,82.06,82.11,81.98,82.07,142000.0,76.5063,76.5529,76.4317,76.5156,142000.0
2013-12-26 11:25:00,82.07,82.11,81.99,82.08,86000.0,76.5156,76.5529,76.441,76.5249,86000.0
2013-12-26 11:30:00,82.07,82.08,81.98,82.04,92000.0,76.5156,76.5249,76.4317,76.4876,92000.0
2013-12-26 11:35:00,82.06,82.07,82.0,82.05,37000.0,76.5063,76.5156,76.4503,76.4969,37000.0
2013-12-26 11:40:00,82.02,82.07,82.0,82.07,92000.0,76.469,76.5156,76.4503,76.5156,92000.0
2013-12-26 11:45:00,82.07,82.09,82.02,82.03,123000.0,76.5156,76.5342,76.469,76.4783,123000.0
2013-12-26 11:50:00,82.0,82.07,81.97,81.99,87000.0,76.4503,76.5156,76.4224,76.441,87000.0
2013-12-26 11:55:00,82.02,82.05,81.93,82.05,102000.0,76.469,76.4969,76.3851,76.4969,102000.0
2013-12-26 12:00:00,82.05,82.07,81.98,82.01,65000.0,76.4969,76.5156,76.4317,76.4597,65000.0
2013-12-26 12:05:00,82.07,82.07,81.98,82.03,78000.0,76.5156,76.5156,76.4317,76.4783,78000.0
2013-12-26 12:10:00,82.03,82.03,81.9,81.93,286000.0,76.4783,76.4783,76.3571,76.3851,286000.0
2013-12-26 12:15:00,81.99,81.99,81.9,81.96,56000.0,76.441,76.441,76.3571,76.413,56000.0
2013-12-26 12:20:00,81.96,82.01,81.91,82.01,154000.0,76.413,76.4597,76.3664,76.4597,154000.0
2013-12-26 12:25:00,82.01,82.09,81.99,82.08,223000.0,76.4597,76.5342,76.441,76.5249,223000.0
2013-12-26 12:30:00,82.1,82.12,82.05,82.06,96000.0,76.5436,76.5622,76.4969,76.5063,96000.0
2013-12-26 12:35:00,82.12,82.13,82.05,82.08,77000.0,76.5622,76.5715,76.4969,76.5249,77000.0
2013-12-26 12:40:00,82.06,82.11,82.0,82.06,145000.0,76.5063,76.5529,76.4503,76.5063,145000.0
2013-12-26 12:45:00,82.06,82.06,81.99,82.06,60000.0,76.5063,76.5063,76.441,76.5063,60000.0
2013-12-26 12:50:00,82.04,82.09,82.04,82.09,34000.0,76.4876,76.5342,76.4876,76.5342,34000.0
2013-12-26 12:55:00,82.09,82.11,82.04,82.09,101000.0,76.5342,76.5529,76.4876,76.5342,101000.0
2013-12-26 13:00:00,82.1,82.11,82.04,82.1,65000.0,76.5436,76.5529,76.4876,76.5436,65000.0
2013-12-26 13:05:00,82.1,82.11,82.05,82.1,63000.0,76.5436,76.5529,76.4969,76.5436,63000.0
2013-12-26 13:10:00,82.1,82.1,82.04,82.1,53000.0,76.5436,76.5436,76.4876,76.5436,53000.0
2013-12-26 13:15:00,82.1,82.1,82.05,82.07,42000.0,76.5436,76.5436,76.4969,76.5156,42000.0
2013-12-26 13:20:00,82.05,82.09,82.04,82.04,46000.0,76.4969,76.5342,76.4876,76.4876,46000.0
2013-12-26 13:25:00,82.06,82.08,82.05,82.07,28000.0,76.5063,76.5249,76.4969,76.5156,28000.0
2013-12-26 13:30:00,82.07,82.07,82.0,82.01,102000.0,76.5156,76.5156,76.4503,76.4597,102000.0
2013-12-26 13:35:00,82.03,82.03,81.97,81.99,96000.0,76.4783,76.4783,76.4224,76.441,96000.0
2013-12-26 13:40:00,81.98,82.0,81.95,81.97,72000.0,76.4317,76.4503,76.4037,76.4224,72000.0
2013-12-26 13:45:00,81.94,81.99,81.94,81.95,25000.0,76.3944,76.441,76.3944,76.4037,25000.0
2013-12-26 13:50:00,81.99,82.05,81.98,82.03,68000.0,76.441,76.4969,76.4317,76.4783,68000.0
2013-12-26 13:55:00,82.01,82.07,82.0,82.06,58000.0,76.4597,76.5156,76.4503,76.5063,58000.0
2013-12-26 14:00:00,82.05,82.07,82.02,82.05,101000.0,76.4969,76.5156,76.469,76.4969,101000.0
2013-12-26 14:05:00,82.05,82.07,82.02,82.04,107000.0,76.4969,76.5156,76.469,76.4876,107000.0
2013-12-26 14:10:00,82.05,82.07,82.04,82.04,77000.0,76.4969,76.5156,76.4876,76.4876,77000.0
2013-12-26 14:15:00,82.06,82.08,82.01,82.08,51000.0,76.5063,76.5249,76.4597,76.5249,51000.0
2013-12-26 14:20:00,82.07,82.09,82.05,82.09,47000.0,76.5156,76.5342,76.4969,76.5342,47000.0
2013-12-26 14:25:00,82.08,82.1,82.05,82.09,56000.0,76.5249,76.5436,76.4969,76.5342,56000.0
2013-12-26 14:30:00,82.1,82.12,82.08,82.11,135000.0,76.5436,76.5622,76.5249,76.5529,135000.0
2013-12-26 14:35:00,82.09,82.12,82.04,82.11,98000.0,76.5342,76.5622,76.4876,76.5529,98000.0
2013-12-26 14:40:00,82.1,82.12,82.09,82.1,74000.0,76.5436,76.5622,76.5342,76.5436,74000.0
2013-12-26 14:45:00,82.11,82.11,82.04,82.11,115000.0,76.5529,76.5529,76.4876,76.5529,115000.0
2013-12-26 14:50:00,82.1,82.11,82.0,82.05,61000.0,76.5436,76.5529,76.4503,76.4969,61000.0
2013-12-26 14:55:00,82.04,82.07,82.02,82.03,70000.0,76.4876,76.5156,76.469,76.4783,70000.0
2013-12-26 15:00:00,82.02,82.1,82.01,82.07,103000.0,76.469,76.5436,76.4597,76.5156,103000.0
2013-12-26 15:05:00,82.07,82.09,82.05,82.09,67000.0,76.5156,76.5342,76.4969,76.5342,67000.0
2013-12-26 15:10:00,82.09,82.11,82.06,82.09,94000.0,76.5342,76.5529,76.5063,76.5342,94000.0
2013-12-26 15:15:00,82.1,82.1,82.06,82.06,127000.0,76.5436,76.5436,76.5063,76.5063,127000.0
2013-12-26 15:20:00,82.05,82.07,82.05,82.06,80000.0,76.4969,76.5156,76.4969,76.5063,80000.0
2013-12-26 15:25:00,82.06,82.07,82.05,82.07,86000.0,76.5063,76.5156,76.4969,76.5156,86000.0
2013-12-26 15:30:00,82.07,82.08,82.04,82.05,146000.0,76.5156,76.5249,76.4876,76.4969,146000.0
2013-12-26 15:35:00,82.05,82.07,82.05,82.07,94000.0,76.4969,76.5156,76.4969,76.5156,94000.0
2013-12-26 15:40:00,82.07,82.11,82.06,82.1,162000.0,76.5156,76.5529,76.5063,76.5436,162000.0
2013-12-26 15:45:00,82.1,82.12,82.07,82.07,166000.0,76.5436,76.5622,76.5156,76.5156,166000.0
2013-12-26 15:50:00,82.07,82.1,82.02,82.05,388000.0,76.5156,76.5436,76.469,76.4969,388000.0
2013-12-26 15:55:00,82.05,82.18,82.0,82.17,706000.0,76.4969,76.6181,76.4503,76.6088,706000.0
2013-12-27 09:30:00,82.21,82.3,81.93,82.14,249000.0,76.6461,76.73,76.3851,76.5809,249000.0
2013-12-27 09:35:00,82.21,82.21,82.0,82.16,145000.0,76.6461,76.6461,76.4503,76.5995,145000.0
2013-12-27 09:40:00,82.15,82.17,82.05,82.17,85000.0,76.5902,76.6088,76.4969,76.6088,85000.0
2013-12-27 09:45:00,82.17,82.37,82.14,82.31,317000.0,76.6088,76.7953,76.5809,76.7393,317000.0
2013-12-27 09:50:00,82.28,82.48,82.28,82.45,328000.0,76.7114,76.8978,76.7114,76.8699,328000.0
2013-12-27 09:55:00,82.39,82.47,82.38,82.47,145000.0,76.8139,76.8885,76.8046,76.8885,145000.0
2013-12-27 10:00:00,82.41,82.46,82.31,82.33,201000.0,76.8326,76.8792,76.7393,76.758,201000.0
2013-12-27 10:05:00,82.38,82.44,82.36,82.43,79000.0,76.8046,76.8606,76.786,76.8512,79000.0
2013-12-27 10:10:00,82.43,82.46,82.36,82.44,157000.0,76.8512,76.8792,76.786,76.8606,157000.0
2013-12-27 10:15:00,82.43,82.43,82.28,82.32,94000.0,76.8512,76.8512,76.7114,76.7487,94000.0
2013-12-27 10:20:00,82.42,82.45,82.33,82.42,60000.0,76.8419,76.8699,76.758,76.8419,60000.0
2013-12-27 10:25:00,82.41,82.45,82.35,82.41,73000.0,76.8326,76.8699,76.7766,76.8326,73000.0
2013-12-27 10:30:00,82.41,82.43,82.35,82.35,108000.0,76.8326,76.8512,76.7766,76.7766,108000.0
2013-12-27 10:35:00,82.39,82.39,82.2,82.28,139000.0,76.8139,76.8139,76.6368,76.7114,139000.0
2013-12-27 10:40:00,82.26,82.28,82.21,82.25,77000.0,76.6927,76.7114,76.6461,76.6834,77000.0
2013-12-27 10:45:00,82.25,82.32,82.24,82.27,72000.0,76.6834,76.7487,76.6741,76.7021,72000.0
2013-12-27 10:50:00,82.27,82.31,82.23,82.3,93000.0,76.7021,76.7393,76.6648,76.73,93000.0
2013-12-27 10:55:00,82.3,82.31,82.21,82.22,108000.0,76.73,76.7393,76.6461,76.6554,108000.0
2013-12-27 11:00:00,82.22,82.29,82.2,82.25,150000.0,76.6554,76.7207,76.6368,76.6834,150000.0
2013-12-27 11:05:00,82.27,82.31,82.23,82.3,45000.0,76.7021,76.7393,76.6648,76.73,45000.0
2013-12-27 11:10:00,82.25,82.3,82.23,82.28,89000.0,76.6834,76.73,76.6648,76.7114,89000.0
2013-12-27 11:15:00,82.28,82.35,82.24,82.34,72000.0,76.7114,76.7766,76.6741,76.7673,72000.0
2013-12-27 11:20:00,82.34,82.4,82.27,82.32,123000.0,76.7673,76.8233,76.7021,76.7487,123000.0
2013-12-27 11:25:00,82.26,82.42,82.25,82.41,173000.0,76.6927,76.8419,76.6834,76.8326,173000.0
2013-12-27 11:30:00,82.42,82.52,82.4,82.47,150000.0,76.8419,76.9351,76.8233,76.8885,150000.0
2013-12-27 11:35:00,82.47,82.53,82.33,82.5,197000.0,76.8885,76.9445,76.758,76.9165,197000.0
2013-12-27 11:40:00,82.5,82.56,82.43,82.55,108000.0,76.9165,76.9724,76.8512,76.9631,108000.0
2013-12-27 11:45:00,82.56,82.58,82.44,82.55,112000.0,76.9724,76.9911,76.8606,76.9631,112000.0
2013-12-27 11:50:00,82.56,82.56,82.41,82.41,70000.0,76.9724,76.9724,76.8326,76.8326,70000.0
2013-12-27 11:55:00,82.46,82.5,82.37,82.48,81000.0,76.8792,76.9165,76.7953,76.8978,81000.0
2013-12-27 12:00:00,82.42,82.58,82.42,82.56,113000.0,76.8419,76.9911,76.8419,76.9724,113000.0
2013-12-27 12:05:00,82.51,82.54,82.45,82.51,33000.0,76.9258,76.9538,76.8699,76.9258,33000.0
2013-12-27 12:10:00,82.46,82.59,82.46,82.55,101000.0,76.8792,77.0004,76.8792,76.9631,101000.0
2013-12-27 12:15:00,82.56,82.59,82.5,82.55,96000.0,76.9724,77.0004,76.9165,76.9631,96000.0
2013-12-27 12:20:00,82.53,82.63,82.51,82.63,118000.0,76.9445,77.0377,76.9258,77.0377,118000.0
2013-12-27 12:25:00,82.63,82.63,82.55,82.61,85000.0,77.0377,77.0377,76.9631,77.019,85000.0
2013-12-27 12:30:00,82.57,82.65,82.52,82.62,128000.0,76.9818,77.0563,76.9351,77.0284,128000.0
2013-12-27 12:35:00,82.64,82.67,82.57,82.67,130000.0,77.047,77.075,76.9818,77.075,130000.0
2013-12-27 12:40:00,82.67,82.67,82.55,82.57,86000.0,77.075,77.075,76.9631,76.9818,86000.0
2013-12-27 12:45:00,82.59,82.61,82.55,82.61,85000.0,77.0004,77.019,76.9631,77.019,85000.0
2013-12-27 12:50:00,82.58,82.61,82.55,82.57,61000.0,76.9911,77.019,76.9631,76.9818,61000.0
2013-12-27 12:55:00,82.61,82.61,82.56,82.61,48000.0,77.019,77.019,76.9724,77.019,48000.0
2013-12-27 13:00:00,82.63,82.63,82.57,82.6,80000.0,77.0377,77.0377,76.9818,77.0097,80000.0
2013-12-27 13:05:00,82.6,82.63,82.57,82.62,48000.0,77.0097,77.0377,76.9818,77.0284,48000.0
2013-12-27 13:10:00,82.62,82.67,82.57,82.63,143000.0,77.0284,77.075,76.9818,77.0377,143000.0
2013-12-27 13:15:00,82.65,82.67,82.56,82.62,146000.0,77.0563,77.075,76.9724,77.0284,146000.0
2013-12-27 13:20:00,82.63,82.65,82.57,82.61,62000.0,77.0377,77.0563,76.9818,77.019,62000.0
2013-12-27 13:25:00,82.64,82.68,82.59,82.67,58000.0,77.047,77.0843,77.0004,77.075,58000.0
2013-12-27 13:30:00,82.68,82.73,82.63,82.72,107000.0,77.0843,77.1309,77.0377,77.1216,107000.0
2013-12-27 13:35:00,82.72,82.73,82.66,82.73,87000.0,77.1216,77.1309,77.0657,77.1309,87000.0
2013-12-27 13:40:00,82.71,82.73,82.63,82.65,73000.0,77.1123,77.1309,77.0377,77.0563,73000.0
2013-12-27 13:45:00,82.65,82.79,82.65,82.73,175000.0,77.0563,77.1869,77.0563,77.1309,175000.0
2013-12-27 13:50:00,82.8,82.88,82.73,82.8,74000.0,77.1962,77.2708,77.1309,77.1962,74000.0
2013-12-27 13:55:00,82.85,82.86,82.75,82.84,70000.0,77.2428,77.2521,77.1496,77.2335,70000.0
2013-12-27 14:00:00,82.83,82.83,82.76,82.8,80000.0,77.2242,77.2242,77.1589,77.1962,80000.0
2013-12-27 14:05:00,82.77,82.83,82.75,82.81,130000.0,77.1682,77.2242,77.1496,77.2055,130000.0
2013-12-27 14:10:00,82.8,82.81,82.75,82.75,84000.0,77.1962,77.2055,77.1496,77.1496,84000.0
2013-12-27 14:15:00,82.8,82.82,82.75,82.77,72000.0,77.1962,77.2148,77.1496,77.1682,72000.0
2013-12-27 14:20:00,82.82,82.82,82.77,82.77,65000.0,77.2148,77.2148,77.1682,77.1682,65000.0
2013-12-27 14:25:00,82.77,82.8,82.72,82.79,80000.0,77.1682,77.1962,77.1216,77.1869,80000.0
2013-12-27 14:30:00,82.78,82.78,82.67,82.77,288000.0,77.1775,77.1775,77.075,77.1682,288000.0
2013-12-27 14:35:00,82.76,82.8,82.73,82.78,73000.0,77.1589,77.1962,77.1309,77.1775,73000.0
2013-12-27 14:40:00,82.77,82.8,82.73,82.76,187000.0,77.1682,77.1962,77.1309,77.1589,187000.0
2013-12-27 14:45:00,82.77,82.78,82.71,82.74,125000.0,77.1682,77.1775,77.1123,77.1402,125000.0
2013-12-27 14:50:00,82.78,82.82,82.73,82.8,53000.0,77.1775,77.2148,77.1309,77.1962,53000.0
2013-12-27 14:55:00,82.78,82.8,82.71,82.71,78000.0,77.1775,77.1962,77.1123,77.1123,78000.0
2013-12-27 15:00:00,82.76,82.77,82.65,82.65,99000.0,77.1589,77.1682,77.0563,77.0563,99000.0
2013-12-27 15:05:00,82.68,82.73,82.65,82.68,73000.0,77.0843,77.1309,77.0563,77.0843,73000.0
2013-12-27 15:10:00,82.73,82.73,82.67,82.67,87000.0,77.1309,77.1309,77.075,77.075,87000.0
2013-12-27 15:15:00,82.67,82.73,82.67,82.69,60000.0,77.075,77.1309,77.075,77.0936,60000.0
2013-12-27 15:20:00,82.69,82.78,82.69,82.75,161000.0,77.0936,77.1775,77.0936,77.1496,161000.0
2013-12-27 15:25:00,82.75,82.78,82.71,82.74,56000.0,77.1496,77.1775,77.1123,77.1402,56000.0
2013-12-27 15:30:00,82.77,82.78,82.71,82.71,299000.0,77.1682,77.1775,77.1123,77.1123,299000.0
2013-12-27 15:35:00,82.71,82.78,82.69,82.78,145000.0,77.1123,77.1775,77.0936,77.1775,145000.0
2013-12-27 15:40:00,82.78,82.8,82.77,82.78,156000.0,77.1775,77.1962,77.1682,77.1775,156000.0
2013-12-27 15:45:00,82.77,82.83,82.76,82.79,185000.0,77.1682,77.2242,77.1589,77.1869,185000.0
2013-12-27 15:50:00,82.79,82.82,82.76,82.82,360000.0,77.1869,77.2148,77.1589,77.2148,360000.0
2013-12-27 15:55:00,82.79,82.83,82.78,82.81,311000.0,77.1869,77.2242,77.1775,77.2055,311000.0
2013-12-30 09:30:00,83.02,83.21,83.0,83.11,414000.0,77.4013,77.5784,77.3827,77.4852,414000.0
2013-12-30 09:35:00,83.12,83.17,82.86,83.17,295000.0,77.4945,77.5411,77.2521,77.5411,295000.0
2013-12-30 09:40:00,83.11,83.3,83.1,83.24,197000.0,77.4852,77.6623,77.4759,77.6064,197000.0
2013-12-30 09:45:00,83.25,83.3,83.13,83.15,227000.0,77.6157,77.6623,77.5039,77.5225,227000.0
2013-12-30 09:50:00,83.26,83.28,83.11,83.23,247000.0,77.6251,77.6437,77.4852,77.5971,247000.0
2013-12-30 09:55:00,83.22,83.35,83.16,83.35,197000.0,77.5878,77.709,77.5318,77.709,197000.0
2013-12-30 10:00:00,83.35,83.47,83.27,83.36,273000.0,77.709,77.8208,77.6344,77.7183,273000.0
2013-12-30 10:05:00,83.36,83.4,83.28,83.4,126000.0,77.7183,77.7556,77.6437,77.7556,126000.0
2013-12-30 10:10:00,83.4,83.47,83.32,83.45,197000.0,77.7556,77.8208,77.681,77.8022,197000.0
2013-12-30 10:15:00,83.46,83.66,83.41,83.56,221000.0,77.8115,77.998,77.7649,77.9048,221000.0
2013-12-30 10:20:00,83.56,83.6,83.5,83.54,180000.0,77.9048,77.942,77.8488,77.8861,180000.0
2013-12-30 10:25:00,83.56,83.66,83.51,83.65,166000.0,77.9048,77.998,77.8581,77.9887,166000.0
2013-12-30 10:30:00,83.65,83.85,83.61,83.81,247000.0,77.9887,78.1751,77.9514,78.1378,247000.0
2013-12-30 10:35:00,83.81,83.91,83.73,83.8,299000.0,78.1378,78.2311,78.0632,78.1285,299000.0
2013-12-30 10:40:00,83.84,83.84,83.72,83.74,214000.0,78.1658,78.1658,78.0539,78.0726,214000.0
2013-12-30 10:45:00,83.78,83.84,83.71,83.81,188000.0,78.1099,78.1658,78.0446,78.1378,188000.0
2013-12-30 10:50:00,83.81,83.81,83.7,83.78,186000.0,78.1378,78.1378,78.0353,78.1099,186000.0
2013-12-30 10:55:00,83.7,83.78,83.6,83.65,204000.0,78.0353,78.1099,77.942,77.9887,204000.0
2013-12-30 11:00:00,83.65,83.8,83.61,83.7,118000.0,77.9887,78.1285,77.9514,78.0353,118000.0
2013-12-30 11:05:00,83.68,83.75,83.68,83.73,83000.0,78.0166,78.0819,78.0166,78.0632,83000.0
2013-12-30 11:10:00,83.7,83.8,83.7,83.72,120000.0,78.0353,78.1285,78.0353,78.0539,120000.0
2013-12-30 11:15:00,83.74,83.78,83.67,83.69,150000.0,78.0726,78.1099,78.0073,78.026,150000.0
2013-12-30 11:20:00,83.69,83.69,83.65,83.68,88000.0,78.026,78.026,77.9887,78.0166,88000.0
2013-12-30 11:25:00,83.68,83.7,83.62,83.68,99000.0,78.0166,78.0353,77.9607,78.0166,99000.0
2013-12-30 11:30:00,83.69,83.75,83.65,83.69,67000.0,78.026,78.0819,77.9887,78.026,67000.0
2013-12-30 11:35:00,83.73,83.74,83.67,83.7,105000.0,78.0632,78.0726,78.0073,78.0353,105000.0
2013-12-30 11:40:00,83.67,83.73,83.67,83.72,86000.0,78.0073,78.0632,78.0073,78.0539,86000.0
2013-12-30 11:45:00,83.67,83.73,83.67,83.73,85000.0,78.0073,78.0632,78.0073,78.0632,85000.0
2013-12-30 11:50:00,83.72,83.75,83.7,83.71,67000.0,78.0539,78.0819,78.0353,78.0446,67000.0
2013-12-30 11:55:00,83.74,83.82,83.7,83.75,146000.0,78.0726,78.1472,78.0353,78.0819,146000.0
2013-12-30 12:00:00,83.77,83.8,83.64,83.65,297000.0,78.1005,78.1285,77.9793,77.9887,297000.0
2013-12-30 12:05:00,83.66,83.69,83.51,83.54,214000.0,77.998,78.026,77.8581,77.8861,214000.0
2013-12-30 12:10:00,83.58,83.66,83.52,83.61,104000.0,77.9234,77.998,77.8675,77.9514,104000.0
2013-12-30 12:15:00,83.64,83.65,83.59,83.63,82000.0,77.9793,77.9887,77.9327,77.97,82000.0
2013-12-30 12:20:00,83.6,83.69,83.58,83.58,133000.0,77.942,78.026,77.9234,77.9234,133000.0
2013-12-30 12:25:00,83.63,83.63,83.51,83.54,95000.0,77.97,77.97,77.8581,77.8861,95000.0
2013-12-30 12:30:00,83.53,83.6,83.53,83.55,116000.0,77.8768,77.942,77.8768,77.8954,116000.0
2013-12-30 12:35:00,83.57,83.61,83.54,83.56,140000.0,77.9141,77.9514,77.8861,77.9048,140000.0
2013-12-30 12:40:00,83.54,83.57,83.5,83.54,77000.0,77.8861,77.9141,77.8488,77.8861,77000.0
2013-12-30 12:45:00,83.52,83.57,83.46,83.46,147000.0,77.8675,77.9141,77.8115,77.8115,147000.0
2013-12-30 12:50:00,83.46,83.5,83.44,83.47,132000.0,77.8115,77.8488,77.7929,77.8208,132000.0
2013-12-30 12:55:00,83.48,83.48,83.44,83.46,103000.0,77.8302,77.8302,77.7929,77.8115,103000.0
2013-12-30 13:00:00,83.48,83.48,83.41,83.41,110000.0,77.8302,77.8302,77.7649,77.7649,110000.0
2013-12-30 13:05:00,83.43,83.48,83.38,83.46,135000.0,77.7835,77.8302,77.7369,77.8115,135000.0
2013-12-30 13:10:00,83.45,83.45,83.38,83.38,81000.0,77.8022,77.8022,77.7369,77.7369,81000.0
2013-12-30 13:15:00,83.41,83.41,83.36,83.4,119000.0,77.7649,77.7649,77.7183,77.7556,119000.0
2013-12-30 13:20:00,83.4,83.4,83.28,83.34,197000.0,77.7556,77.7556,77.6437,77.6996,197000.0
2013-12-30 13:25:00,83.34,83.39,83.31,83.35,94000.0,77.6996,77.7463,77.6717,77.709,94000.0
2013-12-30 13:30:00,83.37,83.4,83.33,83.38,159000.0,77.7276,77.7556,77.6903,77.7369,159000.0
2013-12-30 13:35:00,83.39,83.42,83.35,83.36,107000.0,77.7463,77.7742,77.709,77.7183,107000.0
2013-12-30 13:40:00,83.41,83.42,83.33,83.37,77000.0,77.7649,77.7742,77.6903,77.7276,77000.0
2013-12-30 13:45:00,83.34,83.45,83.33,83.44,78000.0,77.6996,77.8022,77.6903,77.7929,78000.0
2013-12-30 13:50:00,83.43,83.44,83.4,83.41,53000.0,77.7835,77.7929,77.7556,77.7649,53000.0
2013-12-30 13:55:00,83.39,83.42,83.35,83.36,75000.0,77.7463,77.7742,77.709,77.7183,75000.0
2013-12-30 14:00:00,83.41,83.44,83.36,83.44,169000.0,77.7649,77.7929,77.7183,77.7929,169000.0
2013-12-30 14:05:00,83.45,83.45,83.38,83.38,188000.0,77.8022,77.8022,77.7369,77.7369,188000.0
2013-12-30 14:10:00,83.4,83.4,83.33,83.35,114000.0,77.7556,77.7556,77.6903,77.709,114000.0
2013-12-30 14:15:00,83.35,83.44,83.33,83.42,118000.0,77.709,77.7929,77.6903,77.7742,118000.0
2013-12-30 14:20:00,83.42,83.42,83.37,83.4,84000.0,77.7742,77.7742,77.7276,77.7556,84000.0
2013-12-30 14:25:00,83.39,83.4,83.33,83.38,116000.0,77.7463,77.7556,77.6903,77.7369,116000.0
2013-12-30 14:30:00,83.36,83.38,83.29,83.32,139000.0,77.7183,77.7369,77.653,77.681,139000.0
2013-12-30 14:35:00,83.31,83.33,83.26,83.26,109000.0,77.6717,77.6903,77.6251,77.6251,109000.0
2013-12-30 14:40:00,83.29,83.36,83.23,83.29,118000.0,77.653,77.7183,77.5971,77.653,118000.0
2013-12-30 14:45:00,83.28,83.35,83.28,83.35,111000.0,77.6437,77.709,77.6437,77.709,111000.0
2013-12-30 14:50:00,83.35,83.35,83.28,83.3,84000.0,77.709,77.709,77.6437,77.6623,84000.0
2013-12-30 14:55:00,83.3,83.32,83.28,83.28,139000.0,77.6623,77.681,77.6437,77.6437,139000.0
2013-12-30 15:00:00,83.3,83.36,83.28,83.33,185000.0,77.6623,77.7183,77.6437,77.6903,185000.0
2013-12-30 15:05:00,83.32,83.33,83.26,83.28,108000.0,77.681,77.6903,77.6251,77.6437,108000.0
2013-12-30 15:10:00,83.28,83.29,83.24,83.28,93000.0,77.6437,77.653,77.6064,77.6437,93000.0
2013-12-30 15:15:00,83.28,83.35,83.23,83.32,158000.0,77.6437,77.709,77.5971,77.681,158000.0
2013-12-30 15:20:00,83.32,83.45,83.29,83.39,150000.0,77.681,77.8022,77.653,77.7463,150000.0
2013-12-30 15:25:00,83.42,83.42,83.35,83.39,75000.0,77.7742,77.7742,77.709,77.7463,75000.0
2013-12-30 15:30:00,83.4,83.41,83.35,83.4,136000.0,77.7556,77.7649,77.709,77.7556,136000.0
2013-12-30 15:35:00,83.4,83.4,83.34,83.36,119000.0,77.7556,77.7556,77.6996,77.7183,119000.0
2013-12-30 15:40:00,83.35,83.42,83.34,83.42,225000.0,77.709,77.7742,77.6996,77.7742,225000.0
2013-12-30 15:45:00,83.36,83.45,83.35,83.39,244000.0,77.7183,77.8022,77.709,77.7463,244000.0
2013-12-30 15:50:00,83.4,83.4,83.34,83.36,260000.0,77.7556,77.7556,77.6996,77.7183,260000.0
2013-12-30 15:55:00,83.36,83.39,83.33,83.35,512000.0,77.7183,77.7463,77.6903,77.709,512000.0
2013-12-31 09:30:00,83.79,84.0,83.6,84.0,79000.0,78.1192,78.315,77.942,78.315,79000.0
2013-12-31 09:35:00,84.07,84.07,83.62,83.72,387000.0,78.3802,78.3802,77.9607,78.0539,387000.0
2013-12-31 09:40:00,83.72,83.81,83.5,83.52,287000.0,78.0539,78.1378,77.8488,77.8675,287000.0
2013-12-31 09:45:00,83.5,83.56,83.2,83.4,386000.0,77.8488,77.9048,77.5691,77.7556,386000.0
2013-12-31 09:50:00,83.3,83.4,83.24,83.28,182000.0,77.6623,77.7556,77.6064,77.6437,182000.0
2013-12-31 09:55:00,83.31,83.42,83.28,83.38,117000.0,77.6717,77.7742,77.6437,77.7369,117000.0
2013-12-31 10:00:00,83.39,83.47,83.36,83.42,162000.0,77.7463,77.8208,77.7183,77.7742,162000.0
2013-12-31 10:05:00,83.42,83.55,83.41,83.54,122000.0,77.7742,77.8954,77.7649,77.8861,122000.0
2013-12-31 10:10:00,83.54,83.61,83.47,83.58,134000.0,77.8861,77.9514,77.8208,77.9234,134000.0
2013-12-31 10:15:00,83.52,83.58,83.41,83.45,102000.0,77.8675,77.9234,77.7649,77.8022,102000.0
2013-12-31 10:20:00,83.45,83.45,83.32,83.37,161000.0,77.8022,77.8022,77.681,77.7276,161000.0
2013-12-31 10:25:00,83.37,83.4,83.33,83.4,84000.0,77.7276,77.7556,77.6903,77.7556,84000.0
2013-12-31 10:30:00,83.38,83.45,83.3,83.42,126000.0,77.7369,77.8022,77.6623,77.7742,126000.0
2013-12-31 10:35:00,83.42,83.42,83.31,83.42,78000.0,77.7742,77.7742,77.6717,77.7742,78000.0
2013-12-31 10:40:00,83.42,83.45,83.37,83.45,88000.0,77.7742,77.8022,77.7276,77.8022,88000.0
2013-12-31 10:45:00,83.44,83.49,83.37,83.41,157000.0,77.7929,77.8395,77.7276,77.7649,157000.0
2013-12-31 10:50:00,83.41,83.5,83.39,83.39,107000.0,77.7649,77.8488,77.7463,77.7463,107000.0
2013-12-31 10:55:00,83.44,83.5,83.39,83.47,97000.0,77.7929,77.8488,77.7463,77.8208,97000.0
2013-12-31 11:00:00,83.49,83.56,83.46,83.52,115000.0,77.8395,77.9048,77.8115,77.8675,115000.0
2013-12-31 11:05:00,83.52,83.63,83.47,83.61,95000.0,77.8675,77.97,77.8208,77.9514,95000.0
2013-12-31 11:10:00,83.61,83.69,83.56,83.66,110000.0,77.9514,78.026,77.9048,77.998,110000.0
2013-12-31 11:15:00,83.6,83.75,83.6,83.71,105000.0,77.942,78.0819,77.942,78.0446,105000.0
2013-12-31 11:20:00,83.71,83.73,83.56,83.58,81000.0,78.0446,78.0632,77.9048,77.9234,81000.0
2013-12-31 11:25:00,83.54,83.6,83.51,83.51,66000.0,77.8861,77.942,77.8581,77.8581,66000.0
2013-12-31 11:30:00,83.56,83.57,83.49,83.55,99000.0,77.9048,77.9141,77.8395,77.8954,99000.0
2013-12-31 11:35:00,83.55,83.55,83.49,83.54,122000.0,77.8954,77.8954,77.8395,77.8861,122000.0
2013-12-31 11:40:00,83.51,83.64,83.51,83.63,120000.0,77.8581,77.9793,77.8581,77.97,120000.0
2013-12-31 11:45:00,83.63,83.63,83.5,83.5,68000.0,77.97,77.97,77.8488,77.8488,68000.0
2013-12-31 11:50:00,83.52,83.57,83.46,83.49,94000.0,77.8675,77.9141,77.8115,77.8395,94000.0
2013-12-31 11:55:00,83.53,83.53,83.44,83.45,66000.0,77.8768,77.8768,77.7929,77.8022,66000.0
2013-12-31 12:00:00,83.45,83.51,83.41,83.41,85000.0,77.8022,77.8581,77.7649,77.7649,85000.0
2013-12-31 12:05:00,83.46,83.46,83.29,83.34,370000.0,77.8115,77.8115,77.653,77.6996,370000.0
2013-12-31 12:10:00,83.34,83.39,83.29,83.37,256000.0,77.6996,77.7463,77.653,77.7276,256000.0
2013-12-31 12:15:00,83.39,83.45,83.33,83.33,136000.0,77.7463,77.8022,77.6903,77.6903,136000.0
2013-12-31 12:20:00,83.36,83.38,83.33,83.35,84000.0,77.7183,77.7369,77.6903,77.709,84000.0
2013-12-31 12:25:00,83.35,83.43,83.35,83.37,84000.0,77.709,77.7835,77.709,77.7276,84000.0
2013-12-31 12:30:00,83.4,83.46,83.36,83.46,67000.0,77.7556,77.8115,77.7183,77.8115,67000.0
2013-12-31 12:35:00,83.42,83.46,83.29,83.3,144000.0,77.7742,77.8115,77.653,77.6623,144000.0
2013-12-31 12:40:00,83.31,83.31,83.13,83.16,218000.0,77.6717,77.6717,77.5039,77.5318,218000.0
2013-12-31 12:45:00,83.16,83.24,83.15,83.24,88000.0,77.5318,77.6064,77.5225,77.6064,88000.0
2013-12-31 12:50:00,83.24,83.28,83.17,83.28,78000.0,77.6064,77.6437,77.5411,77.6437,78000.0
2013-12-31 12:55:00,83.27,83.29,83.21,83.23,107000.0,77.6344,77.653,77.5784,77.5971,107000.0
2013-12-31 13:00:00,83.25,83.25,83.17,83.2,264000.0,77.6157,77.6157,77.5411,77.5691,264000.0
2013-12-31 13:05:00,83.2,83.22,83.11,83.14,139000.0,77.5691,77.5878,77.4852,77.5132,139000.0
2013-12-31 13:10:00,83.14,83.14,83.06,83.11,170000.0,77.5132,77.5132,77.4386,77.4852,170000.0
2013-12-31 13:15:00,83.13,83.16,83.11,83.15,125000.0,77.5039,77.5318,77.4852,77.5225,125000.0
2013-12-31 13:20:00,83.16,83.23,83.16,83.22,94000.0,77.5318,77.5971,77.5318,77.5878,94000.0
2013-12-31 13:25:00,83.22,83.22,83.16,83.21,91000.0,77.5878,77.5878,77.5318,77.5784,91000.0
2013-12-31 13:30:00,83.21,83.22,83.19,83.21,75000.0,77.5784,77.5878,77.5598,77.5784,75000.0
2013-12-31 13:35:00,83.21,83.21,83.17,83.19,122000.0,77.5784,77.5784,77.5411,77.5598,122000.0
2013-12-31 13:40:00,83.2,83.2,83.17,83.18,93000.0,77.5691,77.5691,77.5411,77.5505,93000.0
2013-12-31 13:45:00,83.18,83.2,83.17,83.19,72000.0,77.5505,77.5691,77.5411,77.5598,72000.0
2013-12-31 13:50:00,83.18,83.22,83.18,83.22,110000.0,77.5505,77.5878,77.5505,77.5878,110000.0
2013-12-31 13:55:00,83.2,83.22,83.18,83.22,63000.0,77.5691,77.5878,77.5505,77.5878,63000.0
2013-12-31 14:00:00,83.23,83.31,83.22,83.3,105000.0,77.5971,77.6717,77.5878,77.6623,105000.0
2013-12-31 14:05:00,83.31,83.37,83.28,83.35,121000.0,77.6717,77.7276,77.6437,77.709,121000.0
2013-12-31 14:10:00,83.37,83.4,83.34,83.38,62000.0,77.7276,77.7556,77.6996,77.7369,62000.0
2013-12-31 14:15:00,83.4,83.41,83.34,83.37,87000.0,77.7556,77.7649,77.6996,77.7276,87000.0
2013-12-31 14:20:00,83.36,83.42,83.34,83.4,94000.0,77.7183,77.7742,77.6996,77.7556,94000.0
2013-12-31 14:25:00,83.4,83.41,83.35,83.38,186000.0,77.7556,77.7649,77.709,77.7369,186000.0
2013-12-31 14:30:00,83.4,83.42,83.32,83.32,69000.0,77.7556,77.7742,77.681,77.681,69000.0
2013-12-31 14:35:00,83.33,83.34,83.3,83.32,74000.0,77.6903,77.6996,77.6623,77.681,74000.0
2013-12-31 14:40:00,83.32,83.33,83.25,83.28,83000.0,77.681,77.6903,77.6157,77.6437,83000.0
2013-12-31 14:45:00,83.28,83.33,83.22,83.26,152000.0,77.6437,77.6903,77.5878,77.6251,152000.0
2013-12-31 14:50:00,83.29,83.38,83.29,83.37,79000.0,77.653,77.7369,77.653,77.7276,79000.0
2013-12-31 14:55:00,83.36,83.37,83.28,83.33,70000.0,77.7183,77.7276,77.6437,77.6903,70000.0
2013-12-31 15:00:00,83.33,83.33,83.22,83.25,84000.0,77.6903,77.6903,77.5878,77.6157,84000.0
2013-12-31 15:05:00,83.27,83.27,83.13,83.14,118000.0,77.6344,77.6344,77.5039,77.5132,118000.0
2013-12-31 15:10:00,83.12,83.17,83.12,83.15,71000.0,77.4945,77.5411,77.4945,77.5225,71000.0
2013-12-31 15:15:00,83.14,83.15,83.1,83.11,94000.0,77.5132,77.5225,77.4759,77.4852,94000.0
2013-12-31 15:20:00,83.14,83.17,83.09,83.13,243000.0,77.5132,77.5411,77.4666,77.5039,243000.0
2013-12-31 15:25:00,83.12,83.15,83.12,83.13,193000.0,77.4945,77.5225,77.4945,77.5039,193000.0
2013-12-31 15:30:00,83.14,83.26,83.13,83.25,106000.0,77.5132,77.6251,77.5039,77.6157,106000.0
2013-12-31 15:35:00,83.25,83.35,83.25,83.32,138000.0,77.6157,77.709,77.6157,77.681,138000.0
2013-12-31 15:40:00,83.32,83.36,83.26,83.35,141000.0,77.681,77.7183,77.6251,77.709,141000.0
2013-12-31 15:45:00,83.35,83.57,83.34,83.49,272000.0,77.709,77.9141,77.6996,77.8395,272000.0
2013-12-31 15:50:00,83.49,83.57,83.47,83.55,207000.0,77.8395,77.9141,77.8208,77.8954,207000.0
2013-12-31 15:55:00,83.56,83.6,83.46,83.55,564000.0,77.9048,77.942,77.8115,77.8954,564000.0
2014-01-02 09:30:00,83.94,83.94,83.41,83.57,798000.0,78.259,78.259,77.7649,77.9141,798000.0
2014-01-02 09:35:00,83.57,83.6,83.16,83.17,338000.0,77.9141,77.942,77.5318,77.5411,338000.0
2014-01-02 09:40:00,83.17,83.42,83.17,83.26,187000.0,77.5411,77.7742,77.5411,77.6251,187000.0
2014-01-02 09:45:00,83.26,83.4,83.2,83.4,176000.0,77.6251,77.7556,77.5691,77.7556,176000.0
2014-01-02 09:50:00,83.31,83.4,83.22,83.38,213000.0,77.6717,77.7556,77.5878,77.7369,213000.0
2014-01-02 09:55:00,83.34,83.38,83.2,83.2,235000.0,77.6996,77.7369,77.5691,77.5691,235000.0
2014-01-02 10:00:00,83.2,83.3,83.15,83.15,259000.0,77.5691,77.6623,77.5225,77.5225,259000.0
2014-01-02 10:05:00,83.18,83.24,83.1,83.22,159000.0,77.5505,77.6064,77.4759,77.5878,159000.0
2014-01-02 10:10:00,83.22,83.32,83.12,83.22,215000.0,77.5878,77.681,77.4945,77.5878,215000.0
2014-01-02 10:15:00,83.22,83.31,83.12,83.28,123000.0,77.5878,77.6717,77.4945,77.6437,123000.0
2014-01-02 10:20:00,83.26,83.28,83.2,83.2,174000.0,77.6251,77.6437,77.5691,77.5691,174000.0
2014-01-02 10:25:00,83.2,83.23,83.12,83.15,164000.0,77.5691,77.5971,77.4945,77.5225,164000.0
2014-01-02 10:30:00,83.18,83.18,83.11,83.15,127000.0,77.5505,77.5505,77.4852,77.5225,127000.0
2014-01-02 10:35:00,83.17,83.17,83.12,83.17,98000.0,77.5411,77.5411,77.4945,77.5411,98000.0
2014-01-02 10:40:00,83.17,83.2,83.12,83.2,187000.0,77.5411,77.5691,77.4945,77.5691,187000.0
2014-01-02 10:45:00,83.19,83.22,83.14,83.2,85000.0,77.5598,77.5878,77.5132,77.5691,85000.0
2014-01-02 10:50:00,83.17,83.3,83.15,83.23,150000.0,77.5411,77.6623,77.5225,77.5971,150000.0
2014-01-02 10:55:00,83.25,83.35,83.24,83.34,88000.0,77.6157,77.709,77.6064,77.6996,88000.0
2014-01-02 11:00:00,83.31,83.35,83.27,83.32,180000.0,77.6717,77.709,77.6344,77.681,180000.0
2014-01-02 11:05:00,83.27,83.4,83.27,83.4,118000.0,77.6344,77.7556,77.6344,77.7556,118000.0
2014-01-02 11:10:00,83.42,83.42,83.28,83.3,128000.0,77.7742,77.7742,77.6437,77.6623,128000.0
2014-01-02 11:15:00,83.3,83.41,83.29,83.4,107000.0,77.6623,77.7649,77.653,77.7556,107000.0
2014-01-02 11:20:00,83.39,83.4,83.29,83.36,80000.0,77.7463,77.7556,77.653,77.7183,80000.0
2014-01-02 11:25:00,83.35,83.41,83.3,83.38,93000.0,77.709,77.7649,77.6623,77.7369,93000.0
2014-01-02 11:30:00,83.33,83.39,83.25,83.3,99000.0,77.6903,77.7463,77.6157,77.6623,99000.0
2014-01-02 11:35:00,83.3,83.35,83.21,83.27,109000.0,77.6623,77.709,77.5784,77.6344,109000.0
2014-01-02 11:40:00,83.22,83.29,83.21,83.25,98000.0,77.5878,77.653,77.5784,77.6157,98000.0
2014-01-02 11:45:00,83.25,83.29,83.22,83.26,142000.0,77.6157,77.653,77.5878,77.6251,142000.0
2014-01-02 11:50:00,83.22,83.31,83.2,83.25,228000.0,77.5878,77.6717,77.5691,77.6157,228000.0
2014-01-02 11:55:00,83.21,83.25,83.15,83.19,198000.0,77.5784,77.6157,77.5225,77.5598,198000.0
2014-01-02 12:00:00,83.19,83.23,83.15,83.15,90000.0,77.5598,77.5971,77.5225,77.5225,90000.0
2014-01-02 12:05:00,83.17,83.2,83.14,83.14,114000.0,77.5411,77.5691,77.5132,77.5132,114000.0
2014-01-02 12:10:00,83.18,83.18,83.1,83.11,251000.0,77.5505,77.5505,77.4759,77.4852,251000.0
2014-01-02 12:15:00,83.16,83.17,83.1,83.17,88000.0,77.5318,77.5411,77.4759,77.5411,88000.0
2014-01-02 12:20:00,83.17,83.17,83.07,83.13,122000.0,77.5411,77.5411,77.4479,77.5039,122000.0
2014-01-02 12:25:00,83.13,83.13,83.02,83.09,178000.0,77.5039,77.5039,77.4013,77.4666,178000.0
2014-01-02 12:30:00,83.02,83.1,83.01,83.05,94000.0,77.4013,77.4759,77.392,77.4293,94000.0
2014-01-02 12:35:00,83.06,83.1,83.02,83.1,70000.0,77.4386,77.4759,77.4013,77.4759,70000.0
2014-01-02 12:40:00,83.08,83.09,83.04,83.05,41000.0,77.4572,77.4666,77.4199,77.4293,41000.0
2014-01-02 12:45:00,83.05,83.11,83.02,83.11,75000.0,77.4293,77.4852,77.4013,77.4852,75000.0
2014-01-02 12:50:00,83.05,83.11,83.05,83.1,114000.0,77.4293,77.4852,77.4293,77.4759,114000.0
2014-01-02 12:55:00,83.05,83.11,83.05,83.05,73000.0,77.4293,77.4852,77.4293,77.4293,73000.0
2014-01-02 13:00:00,83.05,83.16,83.05,83.12,139000.0,77.4293,77.5318,77.4293,77.4945,139000.0
2014-01-02 13:05:00,83.12,83.25,83.11,83.22,176000.0,77.4945,77.6157,77.4852,77.5878,176000.0
2014-01-02 13:10:00,83.15,83.25,83.15,83.22,44000.0,77.5225,77.6157,77.5225,77.5878,44000.0
2014-01-02 13:15:00,83.25,83.25,83.13,83.19,130000.0,77.6157,77.6157,77.5039,77.5598,130000.0
2014-01-02 13:20:00,83.18,83.18,83.13,83.15,50000.0,77.5505,77.5505,77.5039,77.5225,50000.0
2014-01-02 13:25:00,83.13,83.16,83.11,83.16,91000.0,77.5039,77.5318,77.4852,77.5318,91000.0
2014-01-02 13:30:00,83.11,83.19,83.08,83.18,129000.0,77.4852,77.5598,77.4572,77.5505,129000.0
2014-01-02 13:35:00,83.16,83.25,83.11,83.19,198000.0,77.5318,77.6157,77.4852,77.5598,198000.0
2014-01-02 13:40:00,83.21,83.25,83.19,83.24,66000.0,77.5784,77.6157,77.5598,77.6064,66000.0
2014-01-02 13:45:00,83.24,83.3,83.19,83.23,217000.0,77.6064,77.6623,77.5598,77.5971,217000.0
2014-01-02 13:50:00,83.25,83.29,83.19,83.2,79000.0,77.6157,77.653,77.5598,77.5691,79000.0
2014-01-02 13:55:00,83.22,83.26,83.2,83.26,74000.0,77.5878,77.6251,77.5691,77.6251,74000.0
2014-01-02 14:00:00,83.26,83.3,83.2,83.25,133000.0,77.6251,77.6623,77.5691,77.6157,133000.0
2014-01-02 14:05:00,83.25,83.3,83.22,83.25,159000.0,77.6157,77.6623,77.5878,77.6157,159000.0
2014-01-02 14:10:00,83.25,83.28,83.2,83.2,95000.0,77.6157,77.6437,77.5691,77.5691,95000.0
2014-01-02 14:15:00,83.24,83.24,83.06,83.09,157000.0,77.6064,77.6064,77.4386,77.4666,157000.0
2014-01-02 14:20:00,83.09,83.17,83.06,83.1,108000.0,77.4666,77.5411,77.4386,77.4759,108000.0
2014-01-02 14:25:00,83.15,83.16,83.08,83.13,67000.0,77.5225,77.5318,77.4572,77.5039,67000.0
2014-01-02 14:30:00,83.08,83.17,83.08,83.17,87000.0,77.4572,77.5411,77.4572,77.5411,87000.0
2014-01-02 14:35:00,83.15,83.22,83.15,83.2,91000.0,77.5225,77.5878,77.5225,77.5691,91000.0
2014-01-02 14:40:00,83.15,83.25,83.15,83.25,53000.0,77.5225,77.6157,77.5225,77.6157,53000.0
2014-01-02 14:45:00,83.25,83.26,83.2,83.24,81000.0,77.6157,77.6251,77.5691,77.6064,81000.0
2014-01-02 14:50:00,83.24,83.24,83.21,83.21,84000.0,77.6064,77.6064,77.5784,77.5784,84000.0
2014-01-02 14:55:00,83.23,83.24,83.14,83.14,163000.0,77.5971,77.6064,77.5132,77.5132,163000.0
2014-01-02 15:00:00,83.14,83.23,83.14,83.16,94000.0,77.5132,77.5971,77.5132,77.5318,94000.0
2014-01-02 15:05:00,83.15,83.19,83.15,83.17,50000.0,77.5225,77.5598,77.5225,77.5411,50000.0
2014-01-02 15:10:00,83.19,83.23,83.17,83.2,79000.0,77.5598,77.5971,77.5411,77.5691,79000.0
2014-01-02 15:15:00,83.19,83.24,83.19,83.23,113000.0,77.5598,77.6064,77.5598,77.5971,113000.0
2014-01-02 15:20:00,83.23,83.29,83.21,83.29,189000.0,77.5971,77.653,77.5784,77.653,189000.0
2014-01-02 15:25:00,83.29,83.29,83.19,83.19,197000.0,77.653,77.653,77.5598,77.5598,197000.0
2014-01-02 15:30:00,83.19,83.25,83.17,83.25,169000.0,77.5598,77.6157,77.5411,77.6157,169000.0
2014-01-02 15:35:00,83.25,83.32,83.24,83.27,171000.0,77.6157,77.681,77.6064,77.6344,171000.0
2014-01-02 15:40:00,83.27,83.35,83.27,83.29,199000.0,77.6344,77.709,77.6344,77.653,199000.0
2014-01-02 15:45:00,83.3,83.35,83.27,83.3,189000.0,77.6623,77.709,77.6344,77.6623,189000.0
2014-01-02 15:50:00,83.29,83.31,83.23,83.26,168000.0,77.653,77.6717,77.5971,77.6251,168000.0
2014-01-02 15:55:00,83.26,83.32,83.22,83.27,400000.0,77.6251,77.681,77.5878,77.6344,400000.0
2014-01-03 09:30:00,83.44,83.55,83.26,83.39,208000.0,77.7929,77.8954,77.6251,77.7463,208000.0
2014-01-03 09:35:00,83.38,83.59,83.37,83.57,146000.0,77.7369,77.9327,77.7276,77.9141,146000.0
2014-01-03 09:40:00,83.54,83.59,83.4,83.42,270000.0,77.8861,77.9327,77.7556,77.7742,270000.0
2014-01-03 09:45:00,83.42,83.48,83.33,83.39,158000.0,77.7742,77.8302,77.6903,77.7463,158000.0
2014-01-03 09:50:00,83.34,83.39,83.19,83.28,235000.0,77.6996,77.7463,77.5598,77.6437,235000.0
2014-01-03 09:55:00,83.23,83.44,83.23,83.44,150000.0,77.5971,77.7929,77.5971,77.7929,150000.0
2014-01-03 10:00:00,83.43,83.49,83.29,83.43,132000.0,77.7835,77.8395,77.653,77.7835,132000.0
2014-01-03 10:05:00,83.4,83.48,83.33,83.33,85000.0,77.7556,77.8302,77.6903,77.6903,85000.0
2014-01-03 10:10:00,83.33,83.35,83.21,83.24,93000.0,77.6903,77.709,77.5784,77.6064,93000.0
2014-01-03 10:15:00,83.27,83.31,83.21,83.23,87000.0,77.6344,77.6717,77.5784,77.5971,87000.0
2014-01-03 10:20:00,83.21,83.35,83.2,83.29,103000.0,77.5784,77.709,77.5691,77.653,103000.0
2014-01-03 10:25:00,83.27,83.36,83.27,83.33,164000.0,77.6344,77.7183,77.6344,77.6903,164000.0
2014-01-03 10:30:00,83.33,83.39,83.3,83.36,49000.0,77.6903,77.7463,77.6623,77.7183,49000.0
2014-01-03 10:35:00,83.39,83.39,83.3,83.31,115000.0,77.7463,77.7463,77.6623,77.6717,115000.0
2014-01-03 10:40:00,83.31,83.41,83.28,83.35,92000.0,77.6717,77.7649,77.6437,77.709,92000.0
2014-01-03 10:45:00,83.35,83.41,83.28,83.32,78000.0,77.709,77.7649,77.6437,77.681,78000.0
2014-01-03 10:50:00,83.32,83.32,83.24,83.28,85000.0,77.681,77.681,77.6064,77.6437,85000.0
2014-01-03 10:55:00,83.29,83.38,83.29,83.32,77000.0,77.653,77.7369,77.653,77.681,77000.0
2014-01-03 11:00:00,83.32,83.39,83.31,83.33,62000.0,77.681,77.7463,77.6717,77.6903,62000.0
2014-01-03 11:05:00,83.33,83.37,83.31,83.36,54000.0,77.6903,77.7276,77.6717,77.7183,54000.0
2014-01-03 11:10:00,83.36,83.39,83.29,83.29,121000.0,77.7183,77.7463,77.653,77.653,121000.0
2014-01-03 11:15:00,83.34,83.34,83.23,83.26,131000.0,77.6996,77.6996,77.5971,77.6251,131000.0
2014-01-03 11:20:00,83.27,83.32,83.24,83.29,223000.0,77.6344,77.681,77.6064,77.653,223000.0
2014-01-03 11:25:00,83.29,83.31,83.22,83.23,118000.0,77.653,77.6717,77.5878,77.5971,118000.0
2014-01-03 11:30:00,83.23,83.24,83.19,83.22,165000.0,77.5971,77.6064,77.5598,77.5878,165000.0
2014-01-03 11:35:00,83.23,83.24,83.19,83.2,109000.0,77.5971,77.6064,77.5598,77.5691,109000.0
2014-01-03 11:40:00,83.2,83.25,83.2,83.2,146000.0,77.5691,77.6157,77.5691,77.5691,146000.0
2014-01-03 11:45:00,83.2,83.26,83.15,83.17,103000.0,77.5691,77.6251,77.5225,77.5411,103000.0
2014-01-03 11:50:00,83.17,83.23,83.13,83.22,118000.0,77.5411,77.5971,77.5039,77.5878,118000.0
2014-01-03 11:55:00,83.23,83.23,83.1,83.12,86000.0,77.5971,77.5971,77.4759,77.4945,86000.0
2014-01-03 12:00:00,83.15,83.16,83.09,83.14,96000.0,77.5225,77.5318,77.4666,77.5132,96000.0
2014-01-03 12:05:00,83.12,83.15,83.05,83.09,90000.0,77.4945,77.5225,77.4293,77.4666,90000.0
2014-01-03 12:10:00,83.05,83.09,83.0,83.05,293000.0,77.4293,77.4666,77.3827,77.4293,293000.0
2014-01-03 12:15:00,83.06,83.11,83.0,83.11,66000.0,77.4386,77.4852,77.3827,77.4852,66000.0
2014-01-03 12:20:00,83.06,83.14,83.06,83.09,73000.0,77.4386,77.5132,77.4386,77.4666,73000.0
2014-01-03 12:25:00,83.09,83.16,83.09,83.16,82000.0,77.4666,77.5318,77.4666,77.5318,82000.0
2014-01-03 12:30:00,83.14,83.17,83.13,83.15,73000.0,77.5132,77.5411,77.5039,77.5225,73000.0
2014-01-03 12:35:00,83.17,83.17,83.13,83.17,36000.0,77.5411,77.5411,77.5039,77.5411,36000.0
2014-01-03 12:40:00,83.17,83.17,83.13,83.13,51000.0,77.5411,77.5411,77.5039,77.5039,51000.0
2014-01-03 12:45:00,83.17,83.17,83.12,83.17,91000.0,77.5411,77.5411,77.4945,77.5411,91000.0
2014-01-03 12:50:00,83.17,83.17,83.13,83.14,52000.0,77.5411,77.5411,77.5039,77.5132,52000.0
2014-01-03 12:55:00,83.13,83.16,83.01,83.05,131000.0,77.5039,77.5318,77.392,77.4293,131000.0
2014-01-03 13:00:00,83.05,83.09,83.03,83.06,56000.0,77.4293,77.4666,77.4106,77.4386,56000.0
2014-01-03 13:05:00,83.05,83.09,83.0,83.01,89000.0,77.4293,77.4666,77.3827,77.392,89000.0
2014-01-03 13:10:00,83.04,83.07,82.95,82.97,185000.0,77.4199,77.4479,77.336,77.3547,185000.0
2014-01-03 13:15:00,82.98,83.0,82.88,82.98,141000.0,77.364,77.3827,77.2708,77.364,141000.0
2014-01-03 13:20:00,82.98,83.01,82.9,82.97,123000.0,77.364,77.392,77.2894,77.3547,123000.0
2014-01-03 13:25:00,82.96,83.01,82.92,82.92,157000.0,77.3454,77.392,77.3081,77.3081,157000.0
2014-01-03 13:30:00,82.92,82.93,82.88,82.92,140000.0,77.3081,77.3174,77.2708,77.3081,140000.0
2014-01-03 13:35:00,82.92,82.93,82.81,82.87,249000.0,77.3081,77.3174,77.2055,77.2614,249000.0
2014-01-03 13:40:00,82.87,82.9,82.66,82.66,341000.0,77.2614,77.2894,77.0657,77.0657,341000.0
2014-01-03 13:45:00,82.72,82.73,82.62,82.67,142000.0,77.1216,77.1309,77.0284,77.075,142000.0
2014-01-03 13:50:00,82.66,82.69,82.62,82.69,122000.0,77.0657,77.0936,77.0284,77.0936,122000.0
2014-01-03 13:55:00,82.63,82.69,82.63,82.66,133000.0,77.0377,77.0936,77.0377,77.0657,133000.0
2014-01-03 14:00:00,82.66,82.67,82.63,82.65,98000.0,77.0657,77.075,77.0377,77.0563,98000.0
2014-01-03 14:05:00,82.65,82.67,82.63,82.66,137000.0,77.0563,77.075,77.0377,77.0657,137000.0
2014-01-03 14:10:00,82.63,82.67,82.6,82.67,245000.0,77.0377,77.075,77.0097,77.075,245000.0
2014-01-03 14:15:00,82.65,82.7,82.63,82.67,88000.0,77.0563,77.103,77.0377,77.075,88000.0
2014-01-03 14:20:00,82.67,82.71,82.64,82.71,105000.0,77.075,77.1123,77.047,77.1123,105000.0
2014-01-03 14:25:00,82.7,82.72,82.67,82.7,132000.0,77.103,77.1216,77.075,77.103,132000.0
2014-01-03 14:30:00,82.7,82.72,82.67,82.71,115000.0,77.103,77.1216,77.075,77.1123,115000.0
2014-01-03 14:35:00,82.69,82.77,82.67,82.74,128000.0,77.0936,77.1682,77.075,77.1402,128000.0
2014-01-03 14:40:00,82.77,82.8,82.74,82.74,164000.0,77.1682,77.1962,77.1402,77.1402,164000.0
2014-01-03 14:45:00,82.79,82.9,82.75,82.88,176000.0,77.1869,77.2894,77.1496,77.2708,176000.0
2014-01-03 14:50:00,82.88,82.93,82.8,82.9,61000.0,77.2708,77.3174,77.1962,77.2894,61000.0
2014-01-03 14:55:00,82.86,82.96,82.86,82.91,159000.0,77.2521,77.3454,77.2521,77.2987,159000.0
2014-01-03 15:00:00,82.92,82.92,82.86,82.87,63000.0,77.3081,77.3081,77.2521,77.2614,63000.0
2014-01-03 15:05:00,82.92,83.0,82.88,82.98,137000.0,77.3081,77.3827,77.2708,77.364,137000.0
2014-01-03 15:10:00,83.0,83.13,82.95,83.09,221000.0,77.3827,77.5039,77.336,77.4666,221000.0
2014-01-03 15:15:00,83.07,83.15,83.02,83.1,190000.0,77.4479,77.5225,77.4013,77.4759,190000.0
2014-01-03 15:20:00,83.06,83.15,83.06,83.12,95000.0,77.4386,77.5225,77.4386,77.4945,95000.0
2014-01-03 15:25:00,83.12,83.16,83.09,83.13,167000.0,77.4945,77.5318,77.4666,77.5039,167000.0
2014-01-03 15:30:00,83.13,83.19,83.11,83.16,195000.0,77.5039,77.5598,77.4852,77.5318,195000.0
2014-01-03 15:35:00,83.16,83.2,83.1,83.13,211000.0,77.5318,77.5691,77.4759,77.5039,211000.0
2014-01-03 15:40:00,83.13,83.13,83.03,83.07,207000.0,77.5039,77.5039,77.4106,77.4479,207000.0
2014-01-03 15:45:00,83.06,83.07,82.96,83.03,346000.0,77.4386,77.4479,77.3454,77.4106,346000.0
2014-01-03 15:50:00,83.01,83.04,82.87,82.92,363000.0,77.392,77.4199,77.2614,77.3081,363000.0
2014-01-03 15:55:00,82.89,83.05,82.87,83.05,507000.0,77.2801,77.4293,77.2614,77.4293,507000.0
2014-01-06 09:30:00,83.2,83.4,83.15,83.24,372000.0,77.5691,77.7556,77.5225,77.6064,372000.0
2014-01-06 09:35:00,83.17,83.29,82.83,82.84,316000.0,77.5411,77.653,77.2242,77.2335,316000.0
2014-01-06 09:40:00,82.84,83.0,82.62,82.7,200000.0,77.2335,77.3827,77.0284,77.103,200000.0
2014-01-06 09:45:00,82.62,82.75,82.61,82.64,170000.0,77.0284,77.1496,77.019,77.047,170000.0
2014-01-06 09:50:00,82.65,82.65,82.51,82.6,196000.0,77.0563,77.0563,76.9258,77.0097,196000.0
2014-01-06 09:55:00,82.6,82.6,82.5,82.58,268000.0,77.0097,77.0097,76.9165,76.9911,268000.0
2014-01-06 10:00:00,82.57,82.68,82.51,82.63,221000.0,76.9818,77.0843,76.9258,77.0377,221000.0
2014-01-06 10:05:00,82.59,82.62,82.46,82.53,185000.0,77.0004,77.0284,76.8792,76.9445,185000.0
2014-01-06 10:10:00,82.54,82.75,82.47,82.75,94000.0,76.9538,77.1496,76.8885,77.1496,94000.0
2014-01-06 10:15:00,82.66,82.78,82.64,82.65,161000.0,77.0657,77.1775,77.047,77.0563,161000.0
2014-01-06 10:20:00,82.72,82.76,82.64,82.71,90000.0,77.1216,77.1589,77.047,77.1123,90000.0
2014-01-06 10:25:00,82.71,82.86,82.7,82.79,166000.0,77.1123,77.2521,77.103,77.1869,166000.0
2014-01-06 10:30:00,82.86,82.86,82.71,82.71,145000.0,77.2521,77.2521,77.1123,77.1123,145000.0
2014-01-06 10:35:00,82.8,82.9,82.77,82.89,250000.0,77.1962,77.2894,77.1682,77.2801,250000.0
2014-01-06 10:40:00,82.89,82.9,82.81,82.86,159000.0,77.2801,77.2894,77.2055,77.2521,159000.0
2014-01-06 10:45:00,82.9,82.9,82.72,82.84,120000.0,77.2894,77.2894,77.1216,77.2335,120000.0
2014-01-06 10:50:00,82.84,82.87,82.79,82.87,93000.0,77.2335,77.2614,77.1869,77.2614,93000.0
2014-01-06 10:55:00,82.87,82.87,82.57,82.75,239000.0,77.2614,77.2614,76.9818,77.1496,239000.0
2014-01-06 11:00:00,82.7,82.85,82.7,82.72,142000.0,77.103,77.2428,77.103,77.1216,142000.0
2014-01-06 11:05:00,82.75,82.87,82.72,82.77,130000.0,77.1496,77.2614,77.1216,77.1682,130000.0
2014-01-06 11:10:00,82.77,82.87,82.71,82.74,131000.0,77.1682,77.2614,77.1123,77.1402,131000.0
2014-01-06 11:15:00,82.76,82.8,82.6,82.64,136000.0,77.1589,77.1962,77.0097,77.047,136000.0
2014-01-06 11:20:00,82.68,82.74,82.63,82.69,102000.0,77.0843,77.1402,77.0377,77.0936,102000.0
2014-01-06 11:25:00,82.69,82.77,82.63,82.77,143000.0,77.0936,77.1682,77.0377,77.1682,143000.0
2014-01-06 11:30:00,82.72,82.76,82.67,82.67,54000.0,77.1216,77.1589,77.075,77.075,54000.0
2014-01-06 11:35:00,82.69,82.71,82.57,82.65,112000.0,77.0936,77.1123,76.9818,77.0563,112000.0
2014-01-06 11:40:00,82.68,82.81,82.61,82.68,161000.0,77.0843,77.2055,77.019,77.0843,161000.0
2014-01-06 11:45:00,82.75,82.75,82.66,82.73,52000.0,77.1496,77.1496,77.0657,77.1309,52000.0
2014-01-06 11:50:00,82.71,82.86,82.68,82.86,96000.0,77.1123,77.2521,77.0843,77.2521,96000.0
2014-01-06 11:55:00,82.86,82.86,82.78,82.78,33000.0,77.2521,77.2521,77.1775,77.1775,33000.0
2014-01-06 12:00:00,82.8,82.82,82.69,82.72,84000.0,77.1962,77.2148,77.0936,77.1216,84000.0
2014-01-06 12:05:00,82.7,82.79,82.7,82.75,75000.0,77.103,77.1869,77.103,77.1496,75000.0
2014-01-06 12:10:00,82.72,82.88,82.67,82.85,95000.0,77.1216,77.2708,77.075,77.2428,95000.0
2014-01-06 12:15:00,82.87,82.88,82.8,82.84,53000.0,77.2614,77.2708,77.1962,77.2335,53000.0
2014-01-06 12:20:00,82.82,82.89,82.76,82.81,67000.0,77.2148,77.2801,77.1589,77.2055,67000.0
2014-01-06 12:25:00,82.78,82.85,82.78,82.79,72000.0,77.1775,77.2428,77.1775,77.1869,72000.0
2014-01-06 12:30:00,82.77,82.82,82.71,82.75,63000.0,77.1682,77.2148,77.1123,77.1496,63000.0
2014-01-06 12:35:00,82.78,82.78,82.68,82.73,62000.0,77.1775,77.1775,77.0843,77.1309,62000.0
2014-01-06 12:40:00,82.77,82.78,82.71,82.71,65000.0,77.1682,77.1775,77.1123,77.1123,65000.0
2014-01-06 12:45:00,82.75,82.75,82.68,82.75,77000.0,77.1496,77.1496,77.0843,77.1496,77000.0
2014-01-06 12:50:00,82.73,82.75,82.71,82.75,190000.0,77.1309,77.1496,77.1123,77.1496,190000.0
2014-01-06 12:55:00,82.75,82.75,82.69,82.73,62000.0,77.1496,77.1496,77.0936,77.1309,62000.0
2014-01-06 13:00:00,82.68,82.73,82.68,82.68,34000.0,77.0843,77.1309,77.0843,77.0843,34000.0
2014-01-06 13:05:00,82.7,82.71,82.65,82.65,68000.0,77.103,77.1123,77.0563,77.0563,68000.0
2014-01-06 13:10:00,82.65,82.74,82.57,82.72,102000.0,77.0563,77.1402,76.9818,77.1216,102000.0
2014-01-06 13:15:00,82.72,82.83,82.66,82.8,61000.0,77.1216,77.2242,77.0657,77.1962,61000.0
2014-01-06 13:20:00,82.77,82.81,82.75,82.79,24000.0,77.1682,77.2055,77.1496,77.1869,24000.0
2014-01-06 13:25:00,82.76,82.83,82.76,82.77,160000.0,77.1589,77.2242,77.1589,77.1682,160000.0
2014-01-06 13:30:00,82.76,82.8,82.76,82.76,83000.0,77.1589,77.1962,77.1589,77.1589,83000.0
2014-01-06 13:35:00,82.78,82.8,82.74,82.77,72000.0,77.1775,77.1962,77.1402,77.1682,72000.0
2014-01-06 13:40:00,82.78,82.81,82.75,82.77,100000.0,77.1775,77.2055,77.1496,77.1682,100000.0
2014-01-06 13:45:00,82.76,82.77,82.72,82.72,66000.0,77.1589,77.1682,77.1216,77.1216,66000.0
2014-01-06 13:50:00,82.79,82.95,82.74,82.92,221000.0,77.1869,77.336,77.1402,77.3081,221000.0
2014-01-06 13:55:00,82.92,82.92,82.86,82.88,120000.0,77.3081,77.3081,77.2521,77.2708,120000.0
2014-01-06 14:00:00,82.91,82.91,82.81,82.91,56000.0,77.2987,77.2987,77.2055,77.2987,56000.0
2014-01-06 14:05:00,82.91,82.92,82.86,82.86,59000.0,77.2987,77.3081,77.2521,77.2521,59000.0
2014-01-06 14:10:00,82.87,82.98,82.85,82.97,123000.0,77.2614,77.364,77.2428,77.3547,123000.0
2014-01-06 14:15:00,82.96,83.0,82.9,82.91,108000.0,77.3454,77.3827,77.2894,77.2987,108000.0
2014-01-06 14:20:00,82.97,83.0,82.91,83.0,101000.0,77.3547,77.3827,77.2987,77.3827,101000.0
2014-01-06 14:25:00,83.0,83.04,82.98,83.0,167000.0,77.3827,77.4199,77.364,77.3827,167000.0
2014-01-06 14:30:00,83.06,83.09,82.98,83.0,224000.0,77.4386,77.4666,77.364,77.3827,224000.0
2014-01-06 14:35:00,83.02,83.12,82.98,83.11,117000.0,77.4013,77.4945,77.364,77.4852,117000.0
2014-01-06 14:40:00,83.08,83.26,83.08,83.16,141000.0,77.4572,77.6251,77.4572,77.5318,141000.0
2014-01-06 14:45:00,83.12,83.21,83.08,83.15,155000.0,77.4945,77.5784,77.4572,77.5225,155000.0
2014-01-06 14:50:00,83.13,83.16,83.08,83.1,90000.0,77.5039,77.5318,77.4572,77.4759,90000.0
2014-01-06 14:55:00,83.09,83.19,83.08,83.19,97000.0,77.4666,77.5598,77.4572,77.5598,97000.0
2014-01-06 15:00:00,83.2,83.2,83.07,83.1,159000.0,77.5691,77.5691,77.4479,77.4759,159000.0
2014-01-06 15:05:00,83.12,83.14,83.1,83.1,159000.0,77.4945,77.5132,77.4759,77.4759,159000.0
2014-01-06 15:10:00,83.12,83.14,83.07,83.1,125000.0,77.4945,77.5132,77.4479,77.4759,125000.0
2014-01-06 15:15:00,83.11,83.12,83.07,83.12,138000.0,77.4852,77.4945,77.4479,77.4945,138000.0
2014-01-06 15:20:00,83.12,83.12,83.07,83.07,108000.0,77.4945,77.4945,77.4479,77.4479,108000.0
2014-01-06 15:25:00,83.08,83.1,83.07,83.08,108000.0,77.4572,77.4759,77.4479,77.4572,108000.0
2014-01-06 15:30:00,83.1,83.1,82.96,82.97,188000.0,77.4759,77.4759,77.3454,77.3547,188000.0
2014-01-06 15:35:00,82.95,82.99,82.91,82.95,166000.0,77.336,77.3733,77.2987,77.336,166000.0
2014-01-06 15:40:00,82.92,82.97,82.88,82.91,155000.0,77.3081,77.3547,77.2708,77.2987,155000.0
2014-01-06 15:45:00,82.93,82.96,82.91,82.91,188000.0,77.3174,77.3454,77.2987,77.2987,188000.0
2014-01-06 15:50:00,82.91,82.98,82.91,82.92,199000.0,77.2987,77.364,77.2987,77.3081,199000.0
2014-01-06 15:55:00,82.92,82.92,82.8,82.8,610000.0,77.3081,77.3081,77.1962,77.1962,610000.0
2014-01-07 09:30:00,83.14,83.38,83.1,83.33,378000.0,77.615,77.8391,77.5777,77.7924,378000.0
2014-01-07 09:35:00,83.33,83.38,83.24,83.34,315000.0,77.7924,77.8391,77.7084,77.8017,315000.0
2014-01-07 09:40:00,83.34,83.37,83.22,83.24,180000.0,77.8017,77.8297,77.6897,77.7084,180000.0
2014-01-07 09:45:00,83.3,83.32,83.22,83.29,278000.0,77.7644,77.7831,77.6897,77.7551,278000.0
2014-01-07 09:50:00,83.24,83.3,83.21,83.28,207000.0,77.7084,77.7644,77.6804,77.7457,207000.0
2014-01-07 09:55:00,83.28,83.38,83.26,83.36,243000.0,77.7457,77.8391,77.7271,77.8204,243000.0
2014-01-07 10:00:00,83.33,83.45,83.33,83.36,197000.0,77.7924,77.9044,77.7924,77.8204,197000.0
2014-01-07 10:05:00,83.38,83.5,83.33,83.5,189000.0,77.8391,77.9511,77.7924,77.9511,189000.0
2014-01-07 10:10:00,83.49,83.51,83.43,83.5,248000.0,77.9418,77.9604,77.8858,77.9511,248000.0
2014-01-07 10:15:00,83.51,83.51,83.43,83.49,119000.0,77.9604,77.9604,77.8858,77.9418,119000.0
2014-01-07 10:20:00,83.49,83.56,83.44,83.56,306000.0,77.9418,78.0071,77.8951,78.0071,306000.0
2014-01-07 10:25:00,83.55,83.57,83.46,83.52,128000.0,77.9978,78.0165,77.9138,77.9698,128000.0
2014-01-07 10:30:00,83.5,83.59,83.49,83.54,185000.0,77.9511,78.0351,77.9418,77.9885,185000.0
2014-01-07 10:35:00,83.58,83.6,83.51,83.59,159000.0,78.0258,78.0445,77.9604,78.0351,159000.0
2014-01-07 10:40:00,83.6,83.69,83.57,83.69,159000.0,78.0445,78.1285,78.0165,78.1285,159000.0
2014-01-07 10:45:00,83.69,83.74,83.64,83.7,168000.0,78.1285,78.1752,78.0818,78.1378,168000.0
2014-01-07 10:50:00,83.64,83.79,83.64,83.79,133000.0,78.0818,78.2218,78.0818,78.2218,133000.0
2014-01-07 10:55:00,83.8,83.85,83.73,83.82,171000.0,78.2312,78.2779,78.1658,78.2498,171000.0
2014-01-07 11:00:00,83.82,83.85,83.71,83.71,112000.0,78.2498,78.2779,78.1472,78.1472,112000.0
2014-01-07 11:05:00,83.77,83.77,83.7,83.73,139000.0,78.2032,78.2032,78.1378,78.1658,139000.0
2014-01-07 11:10:00,83.77,83.78,83.71,83.78,127000.0,78.2032,78.2125,78.1472,78.2125,127000.0
2014-01-07 11:15:00,83.75,83.83,83.73,83.8,159000.0,78.1845,78.2592,78.1658,78.2312,159000.0
2014-01-07 11:20:00,83.83,83.88,83.8,83.87,141000.0,78.2592,78.3059,78.2312,78.2965,141000.0
2014-01-07 11:25:00,83.82,83.88,83.8,83.88,176000.0,78.2498,78.3059,78.2312,78.3059,176000.0
2014-01-07 11:30:00,83.8,83.87,83.73,83.76,138000.0,78.2312,78.2965,78.1658,78.1938,138000.0
2014-01-07 11:35:00,83.73,83.8,83.7,83.79,123000.0,78.1658,78.2312,78.1378,78.2218,123000.0
2014-01-07 11:40:00,83.8,83.8,83.71,83.77,105000.0,78.2312,78.2312,78.1472,78.2032,105000.0
2014-01-07 11:45:00,83.77,83.77,83.71,83.76,28000.0,78.2032,78.2032,78.1472,78.1938,28000.0
2014-01-07 11:50:00,83.72,83.77,83.71,83.77,65000.0,78.1565,78.2032,78.1472,78.2032,65000.0
2014-01-07 11:55:00,83.74,83.8,83.74,83.79,183000.0,78.1752,78.2312,78.1752,78.2218,183000.0
2014-01-07 12:00:00,83.79,83.79,83.75,83.77,93000.0,78.2218,78.2218,78.1845,78.2032,93000.0
2014-01-07 12:05:00,83.76,83.77,83.71,83.74,113000.0,78.1938,78.2032,78.1472,78.1752,113000.0
2014-01-07 12:10:00,83.73,83.76,83.7,83.76,187000.0,78.1658,78.1938,78.1378,78.1938,187000.0
2014-01-07 12:15:00,83.74,83.76,83.7,83.75,52000.0,78.1752,78.1938,78.1378,78.1845,52000.0
2014-01-07 12:20:00,83.7,83.76,83.7,83.75,49000.0,78.1378,78.1938,78.1378,78.1845,49000.0
2014-01-07 12:25:00,83.75,83.75,83.7,83.71,55000.0,78.1845,78.1845,78.1378,78.1472,55000.0
2014-01-07 12:30:00,83.71,83.76,83.71,83.76,79000.0,78.1472,78.1938,78.1472,78.1938,79000.0
2014-01-07 12:35:00,83.73,83.76,83.71,83.75,53000.0,78.1658,78.1938,78.1472,78.1845,53000.0
2014-01-07 12:40:00,83.71,83.76,83.7,83.73,78000.0,78.1472,78.1938,78.1378,78.1658,78000.0
2014-01-07 12:45:00,83.75,83.75,83.7,83.72,61000.0,78.1845,78.1845,78.1378,78.1565,61000.0
2014-01-07 12:50:00,83.71,83.76,83.7,83.73,137000.0,78.1472,78.1938,78.1378,78.1658,137000.0
2014-01-07 12:55:00,83.76,83.76,83.7,83.73,64000.0,78.1938,78.1938,78.1378,78.1658,64000.0
2014-01-07 13:00:00,83.75,83.77,83.7,83.74,74000.0,78.1845,78.2032,78.1378,78.1752,74000.0
2014-01-07 13:05:00,83.71,83.77,83.7,83.76,64000.0,78.1472,78.2032,78.1378,78.1938,64000.0
2014-01-07 13:10:00,83.76,83.79,83.74,83.79,38000.0,78.1938,78.2218,78.1752,78.2218,38000.0
2014-01-07 13:15:00,83.79,83.79,83.73,83.77,82000.0,78.2218,78.2218,78.1658,78.2032,82000.0
2014-01-07 13:20:00,83.76,83.77,83.72,83.75,75000.0,78.1938,78.2032,78.1565,78.1845,75000.0
2014-01-07 13:25:00,83.74,83.75,83.7,83.73,59000.0,78.1752,78.1845,78.1378,78.1658,59000.0
2014-01-07 13:30:00,83.73,83.74,83.71,83.74,69000.0,78.1658,78.1752,78.1472,78.1752,69000.0
2014-01-07 13:35:00,83.74,83.76,83.7,83.73,72000.0,78.1752,78.1938,78.1378,78.1658,72000.0
2014-01-07 13:40:00,83.76,83.79,83.74,83.79,84000.0,78.1938,78.2218,78.1752,78.2218,84000.0
2014-01-07 13:45:00,83.78,83.79,83.73,83.77,165000.0,78.2125,78.2218,78.1658,78.2032,165000.0
2014-01-07 13:50:00,83.75,83.79,83.7,83.75,218000.0,78.1845,78.2218,78.1378,78.1845,218000.0
2014-01-07 13:55:00,83.73,83.77,83.71,83.74,55000.0,78.1658,78.2032,78.1472,78.1752,55000.0
2014-01-07 14:00:00,83.71,83.74,83.65,83.72,188000.0,78.1472,78.1752,78.0911,78.1565,188000.0
2014-01-07 14:05:00,83.72,83.74,83.67,83.72,119000.0,78.1565,78.1752,78.1098,78.1565,119000.0
2014-01-07 14:10:00,83.71,83.78,83.7,83.76,97000.0,78.1472,78.2125,78.1378,78.1938,97000.0
2014-01-07 14:15:00,83.76,83.76,83.72,83.72,82000.0,78.1938,78.1938,78.1565,78.1565,82000.0
2014-01-07 14:20:00,83.74,83.77,83.7,83.73,85000.0,78.1752,78.2032,78.1378,78.1658,85000.0
2014-01-07 14:25:00,83.73,83.8,83.72,83.78,89000.0,78.1658,78.2312,78.1565,78.2125,89000.0
2014-01-07 14:30:00,83.79,83.88,83.78,83.88,325000.0,78.2218,78.3059,78.2125,78.3059,325000.0
2014-01-07 14:35:00,83.88,83.89,83.83,83.85,206000.0,78.3059,78.3152,78.2592,78.2779,206000.0
2014-01-07 14:40:00,83.86,83.92,83.85,83.9,114000.0,78.2872,78.3432,78.2779,78.3245,114000.0
2014-01-07 14:45:00,83.9,83.92,83.8,83.84,140000.0,78.3245,78.3432,78.2312,78.2685,140000.0
2014-01-07 14:50:00,83.84,83.87,83.79,83.83,109000.0,78.2685,78.2965,78.2218,78.2592,109000.0
2014-01-07 14:55:00,83.83,83.86,83.81,83.82,100000.0,78.2592,78.2872,78.2405,78.2498,100000.0
2014-01-07 15:00:00,83.83,83.9,83.81,83.9,125000.0,78.2592,78.3245,78.2405,78.3245,125000.0
2014-01-07 15:05:00,83.88,83.9,83.86,83.9,99000.0,78.3059,78.3245,78.2872,78.3245,99000.0
2014-01-07 15:10:00,83.9,83.9,83.83,83.88,112000.0,78.3245,78.3245,78.2592,78.3059,112000.0
2014-01-07 15:15:00,83.88,83.88,83.82,83.85,195000.0,78.3059,78.3059,78.2498,78.2779,195000.0
2014-01-07 15:20:00,83.83,83.86,83.82,83.83,136000.0,78.2592,78.2872,78.2498,78.2592,136000.0
2014-01-07 15:25:00,83.86,83.89,83.83,83.87,133000.0,78.2872,78.3152,78.2592,78.2965,133000.0
2014-01-07 15:30:00,83.87,83.87,83.83,83.83,151000.0,78.2965,78.2965,78.2592,78.2592,151000.0
2014-01-07 15:35:00,83.86,83.91,83.8,83.8,276000.0,78.2872,78.3339,78.2312,78.2312,276000.0
2014-01-07 15:40:00,83.81,83.83,83.8,83.8,256000.0,78.2405,78.2592,78.2312,78.2312,256000.0
2014-01-07 15:45:00,83.8,83.83,83.77,83.78,202000.0,78.2312,78.2592,78.2032,78.2125,202000.0
2014-01-07 15:50:00,83.78,83.86,83.7,83.77,531000.0,78.2125,78.2872,78.1378,78.2032,531000.0
2014-01-07 15:55:00,83.77,83.79,83.66,83.72,779000.0,78.2032,78.2218,78.1005,78.1565,779000.0
2014-01-08 09:30:00,83.73,84.16,83.6,84.05,462000.0,78.1658,78.5673,78.0445,78.4646,462000.0
2014-01-08 09:35:00,84.05,84.23,84.02,84.22,270000.0,78.4646,78.6326,78.4366,78.6233,270000.0
2014-01-08 09:40:00,84.2,84.43,84.16,84.21,350000.0,78.6046,78.8193,78.5673,78.6139,350000.0
2014-01-08 09:45:00,84.15,84.23,83.85,83.88,243000.0,78.5579,78.6326,78.2779,78.3059,243000.0
2014-01-08 09:50:00,83.88,84.0,83.75,83.85,270000.0,78.3059,78.4179,78.1845,78.2779,270000.0
2014-01-08 09:55:00,83.79,83.9,83.74,83.8,225000.0,78.2218,78.3245,78.1752,78.2312,225000.0
2014-01-08 10:00:00,83.82,84.06,83.76,84.0,160000.0,78.2498,78.4739,78.1938,78.4179,160000.0
2014-01-08 10:05:00,84.05,84.1,83.88,83.92,218000.0,78.4646,78.5112,78.3059,78.3432,218000.0
2014-01-08 10:10:00,83.92,84.04,83.86,84.03,132000.0,78.3432,78.4552,78.2872,78.4459,132000.0
2014-01-08 10:15:00,84.02,84.13,83.89,84.09,134000.0,78.4366,78.5392,78.3152,78.5019,134000.0
2014-01-08 10:20:00,84.1,84.24,84.07,84.13,183000.0,78.5112,78.6419,78.4832,78.5392,183000.0
2014-01-08 10:25:00,84.13,84.19,83.97,84.04,113000.0,78.5392,78.5953,78.3899,78.4552,113000.0
2014-01-08 10:30:00,84.04,84.1,83.97,84.1,150000.0,78.4552,78.5112,78.3899,78.5112,150000.0
2014-01-08 10:35:00,84.04,84.1,83.95,84.01,163000.0,78.4552,78.5112,78.3712,78.4272,163000.0
2014-01-08 10:40:00,84.03,84.03,83.9,83.95,163000.0,78.4459,78.4459,78.3245,78.3712,163000.0
2014-01-08 10:45:00,83.94,83.98,83.8,83.88,256000.0,78.3619,78.3992,78.2312,78.3059,256000.0
2014-01-08 10:50:00,83.85,83.91,83.84,83.87,142000.0,78.2779,78.3339,78.2685,78.2965,142000.0
2014-01-08 10:55:00,83.88,83.88,83.8,83.82,70000.0,78.3059,78.3059,78.2312,78.2498,70000.0
2014-01-08 11:00:00,83.85,83.87,83.8,83.87,98000.0,78.2779,78.2965,78.2312,78.2965,98000.0
2014-01-08 11:05:00,83.81,83.94,83.79,83.84,182000.0,78.2405,78.3619,78.2218,78.2685,182000.0
2014-01-08 11:10:00,83.8,83.92,83.8,83.8,105000.0,78.2312,78.3432,78.2312,78.2312,105000.0
2014-01-08 11:15:00,83.82,83.91,83.8,83.88,165000.0,78.2498,78.3339,78.2312,78.3059,165000.0
2014-01-08 11:20:00,83.91,83.95,83.85,83.94,100000.0,78.3339,78.3712,78.2779,78.3619,100000.0
2014-01-08 11:25:00,83.94,83.94,83.76,83.82,126000.0,78.3619,78.3619,78.1938,78.2498,126000.0
2014-01-08 11:30:00,83.89,83.89,83.76,83.8,70000.0,78.3152,78.3152,78.1938,78.2312,70000.0
2014-01-08 11:35:00,83.87,83.91,83.81,83.89,212000.0,78.2965,78.3339,78.2405,78.3152,212000.0
2014-01-08 11:40:00,83.84,83.97,83.84,83.91,219000.0,78.2685,78.3899,78.2685,78.3339,219000.0
2014-01-08 11:45:00,83.95,84.0,83.91,83.95,364000.0,78.3712,78.4179,78.3339,78.3712,364000.0
2014-01-08 11:50:00,83.96,84.03,83.93,84.0,228000.0,78.3805,78.4459,78.3525,78.4179,228000.0
2014-01-08 11:55:00,84.01,84.02,83.94,84.02,46000.0,78.4272,78.4366,78.3619,78.4366,46000.0
2014-01-08 12:00:00,83.96,84.1,83.96,84.09,131000.0,78.3805,78.5112,78.3805,78.5019,131000.0
2014-01-08 12:05:00,84.1,84.1,84.05,84.1,49000.0,78.5112,78.5112,78.4646,78.5112,49000.0
2014-01-08 12:10:00,84.1,84.1,84.05,84.1,42000.0,78.5112,78.5112,78.4646,78.5112,42000.0
2014-01-08 12:15:00,84.07,84.1,84.05,84.08,119000.0,78.4832,78.5112,78.4646,78.4926,119000.0
2014-01-08 12:20:00,84.07,84.1,84.05,84.09,90000.0,78.4832,78.5112,78.4646,78.5019,90000.0
2014-01-08 12:25:00,84.07,84.11,84.05,84.09,47000.0,78.4832,78.5206,78.4646,78.5019,47000.0
2014-01-08 12:30:00,84.05,84.1,83.98,84.01,80000.0,78.4646,78.5112,78.3992,78.4272,80000.0
2014-01-08 12:35:00,84.0,84.0,83.92,83.95,71000.0,78.4179,78.4179,78.3432,78.3712,71000.0
2014-01-08 12:40:00,83.93,83.99,83.9,83.99,94000.0,78.3525,78.4085,78.3245,78.4085,94000.0
2014-01-08 12:45:00,83.92,84.03,83.92,84.01,127000.0,78.3432,78.4459,78.3432,78.4272,127000.0
2014-01-08 12:50:00,83.95,84.03,83.95,84.0,75000.0,78.3712,78.4459,78.3712,78.4179,75000.0
2014-01-08 12:55:00,84.0,84.0,83.96,84.0,79000.0,78.4179,78.4179,78.3805,78.4179,79000.0
2014-01-08 13:00:00,83.98,84.0,83.97,84.0,71000.0,78.3992,78.4179,78.3899,78.4179,71000.0
2014-01-08 13:05:00,84.0,84.06,83.99,83.99,138000.0,78.4179,78.4739,78.4085,78.4085,138000.0
2014-01-08 13:10:00,83.99,84.03,83.97,84.03,126000.0,78.4085,78.4459,78.3899,78.4459,126000.0
2014-01-08 13:15:00,84.03,84.03,83.94,83.96,145000.0,78.4459,78.4459,78.3619,78.3805,145000.0
2014-01-08 13:20:00,83.95,83.98,83.92,83.96,75000.0,78.3712,78.3992,78.3432,78.3805,75000.0
2014-01-08 13:25:00,83.97,84.02,83.95,84.02,77000.0,78.3899,78.4366,78.3712,78.4366,77000.0
2014-01-08 13:30:00,84.02,84.02,83.98,84.02,82000.0,78.4366,78.4366,78.3992,78.4366,82000.0
2014-01-08 13:35:00,84.02,84.02,83.95,84.0,50000.0,78.4366,78.4366,78.3712,78.4179,50000.0
2014-01-08 13:40:00,83.98,84.0,83.95,83.98,102000.0,78.3992,78.4179,78.3712,78.3992,102000.0
2014-01-08 13:45:00,83.98,83.98,83.89,83.95,115000.0,78.3992,78.3992,78.3152,78.3712,115000.0
2014-01-08 13:50:00,83.94,84.07,83.93,84.0,116000.0,78.3619,78.4832,78.3525,78.4179,116000.0
2014-01-08 13:55:00,84.01,84.01,83.93,83.94,67000.0,78.4272,78.4272,78.3525,78.3619,67000.0
2014-01-08 14:00:00,83.95,84.05,83.87,84.03,141000.0,78.3712,78.4646,78.2965,78.4459,141000.0
2014-01-08 14:05:00,84.03,84.03,83.85,83.86,80000.0,78.4459,78.4459,78.2779,78.2872,80000.0
2014-01-08 14:10:00,83.86,83.97,83.83,83.9,122000.0,78.2872,78.3899,78.2592,78.3245,122000.0
2014-01-08 14:15:00,83.95,83.98,83.83,83.94,93000.0,78.3712,78.3992,78.2592,78.3619,93000.0
2014-01-08 14:20:00,83.98,83.98,83.91,83.95,81000.0,78.3992,78.3992,78.3339,78.3712,81000.0
2014-01-08 14:25:00,83.95,83.95,83.87,83.91,87000.0,78.3712,78.3712,78.2965,78.3339,87000.0
2014-01-08 14:30:00,83.91,83.95,83.86,83.95,146000.0,78.3339,78.3712,78.2872,78.3712,146000.0
2014-01-08 14:35:00,83.9,83.93,83.85,83.87,98000.0,78.3245,78.3525,78.2779,78.2965,98000.0
2014-01-08 14:40:00,83.9,83.95,83.86,83.92,102000.0,78.3245,78.3712,78.2872,78.3432,102000.0
2014-01-08 14:45:00,83.92,83.92,83.85,83.89,91000.0,78.3432,78.3432,78.2779,78.3152,91000.0
2014-01-08 14:50:00,83.89,83.92,83.82,83.82,130000.0,78.3152,78.3432,78.2498,78.2498,130000.0
2014-01-08 14:55:00,83.85,83.86,83.8,83.82,148000.0,78.2779,78.2872,78.2312,78.2498,148000.0
2014-01-08 15:00:00,83.84,83.89,83.8,83.85,95000.0,78.2685,78.3152,78.2312,78.2779,95000.0
2014-01-08 15:05:00,83.87,83.87,83.8,83.8,98000.0,78.2965,78.2965,78.2312,78.2312,98000.0
2014-01-08 15:10:00,83.83,83.83,83.76,83.79,264000.0,78.2592,78.2592,78.1938,78.2218,264000.0
2014-01-08 15:15:00,83.82,83.83,83.78,83.82,123000.0,78.2498,78.2592,78.2125,78.2498,123000.0
2014-01-08 15:20:00,83.82,83.82,83.74,83.77,166000.0,78.2498,78.2498,78.1752,78.2032,166000.0
2014-01-08 15:25:00,83.75,83.77,83.65,83.7,281000.0,78.1845,78.2032,78.0911,78.1378,281000.0
2014-01-08 15:30:00,83.68,83.73,83.65,83.71,167000.0,78.1191,78.1658,78.0911,78.1472,167000.0
2014-01-08 15:35:00,83.69,83.75,83.67,83.73,183000.0,78.1285,78.1845,78.1098,78.1658,183000.0
2014-01-08 15:40:00,83.73,83.75,83.65,83.74,302000.0,78.1658,78.1845,78.0911,78.1752,302000.0
2014-01-08 15:45:00,83.74,83.77,83.73,83.77,335000.0,78.1752,78.2032,78.1658,78.2032,335000.0
2014-01-08 15:50:00,83.75,83.79,83.72,83.74,351000.0,78.1845,78.2218,78.1565,78.1752,351000.0
2014-01-08 15:55:00,83.74,83.78,83.71,83.74,567000.0,78.1752,78.2125,78.1472,78.1752,567000.0
2014-01-09 09:30:00,84.0,84.2,83.88,83.9,242000.0,78.4179,78.6046,78.3059,78.3245,242000.0
2014-01-09 09:35:00,84.05,84.21,83.97,84.12,190000.0,78.4646,78.6139,78.3899,78.5299,190000.0
2014-01-09 09:40:00,84.12,84.16,83.99,84.16,152000.0,78.5299,78.5673,78.4085,78.5673,152000.0
2014-01-09 09:45:00,84.16,84.35,84.1,84.22,194000.0,78.5673,78.7446,78.5112,78.6233,194000.0
2014-01-09 09:50:00,84.31,84.31,84.1,84.11,122000.0,78.7073,78.7073,78.5112,78.5206,122000.0
2014-01-09 09:55:00,84.16,84.28,84.1,84.1,235000.0,78.5673,78.6793,78.5112,78.5112,235000.0
2014-01-09 10:00:00,84.15,84.33,84.1,84.22,205000.0,78.5579,78.726,78.5112,78.6233,205000.0
2014-01-09 10:05:00,84.21,84.33,84.08,84.16,197000.0,78.6139,78.726,78.4926,78.5673,197000.0
2014-01-09 10:10:00,84.15,84.15,84.0,84.1,161000.0,78.5579,78.5579,78.4179,78.5112,161000.0
2014-01-09 10:15:00,84.07,84.13,84.02,84.09,200000.0,78.4832,78.5392,78.4366,78.5019,200000.0
2014-01-09 10:20:00,84.12,84.13,83.98,84.0,175000.0,78.5299,78.5392,78.3992,78.4179,175000.0
2014-01-09 10:25:00,84.01,84.1,83.97,84.02,111000.0,78.4272,78.5112,78.3899,78.4366,111000.0
2014-01-09 10:30:00,84.09,84.1,83.92,83.96,147000.0,78.5019,78.5112,78.3432,78.3805,147000.0
2014-01-09 10:35:00,84.0,84.04,83.84,84.04,155000.0,78.4179,78.4552,78.2685,78.4552,155000.0
2014-01-09 10:40:00,83.96,84.02,83.66,83.66,274000.0,78.3805,78.4366,78.1005,78.1005,274000.0
2014-01-09 10:45:00,83.76,83.8,83.63,83.7,115000.0,78.1938,78.2312,78.0725,78.1378,115000.0
2014-01-09 10:50:00,83.72,83.8,83.7,83.71,121000.0,78.1565,78.2312,78.1378,78.1472,121000.0
2014-01-09 10:55:00,83.78,83.85,83.63,83.79,131000.0,78.2125,78.2779,78.0725,78.2218,131000.0
2014-01-09 11:00:00,83.8,83.83,83.66,83.83,137000.0,78.2312,78.2592,78.1005,78.2592,137000.0
2014-01-09 11:05:00,83.76,83.83,83.73,83.8,101000.0,78.1938,78.2592,78.1658,78.2312,101000.0
2014-01-09 11:10:00,83.8,83.89,83.76,83.88,95000.0,78.2312,78.3152,78.1938,78.3059,95000.0
2014-01-09 11:15:00,83.83,83.9,83.79,83.87,127000.0,78.2592,78.3245,78.2218,78.2965,127000.0
2014-01-09 11:20:00,83.8,83.9,83.79,83.8,99000.0,78.2312,78.3245,78.2218,78.2312,99000.0
2014-01-09 11:25:00,83.8,83.9,83.8,83.86,62000.0,78.2312,78.3245,78.2312,78.2872,62000.0
2014-01-09 11:30:00,83.8,83.86,83.79,83.84,83000.0,78.2312,78.2872,78.2218,78.2685,83000.0
2014-01-09 11:35:00,83.83,83.9,83.8,83.88,66000.0,78.2592,78.3245,78.2312,78.3059,66000.0
2014-01-09 11:40:00,83.89,84.0,83.82,84.0,122000.0,78.3152,78.4179,78.2498,78.4179,122000.0
2014-01-09 11:45:00,83.97,84.0,83.91,83.94,80000.0,78.3899,78.4179,78.3339,78.3619,80000.0
2014-01-09 11:50:00,83.97,84.08,83.94,84.07,438000.0,78.3899,78.4926,78.3619,78.4832,438000.0
2014-01-09 11:55:00,84.07,84.2,84.01,84.2,277000.0,78.4832,78.6046,78.4272,78.6046,277000.0
2014-01-09 12:00:00,84.19,84.23,84.12,84.15,128000.0,78.5953,78.6326,78.5299,78.5579,128000.0
2014-01-09 12:05:00,84.19,84.19,84.06,84.1,108000.0,78.5953,78.5953,78.4739,78.5112,108000.0
2014-01-09 12:10:00,84.1,84.13,84.04,84.06,93000.0,78.5112,78.5392,78.4552,78.4739,93000.0
2014-01-09 12:15:00,84.03,84.14,84.02,84.13,77000.0,78.4459,78.5486,78.4366,78.5392,77000.0
2014-01-09 12:20:00,84.13,84.15,84.06,84.15,123000.0,78.5392,78.5579,78.4739,78.5579,123000.0
2014-01-09 12:25:00,84.15,84.21,84.07,84.1,145000.0,78.5579,78.6139,78.4832,78.5112,145000.0
2014-01-09 12:30:00,84.17,84.22,84.08,84.16,85000.0,78.5766,78.6233,78.4926,78.5673,85000.0
2014-01-09 12:35:00,84.19,84.22,84.11,84.14,69000.0,78.5953,78.6233,78.5206,78.5486,69000.0
2014-01-09 12:40:00,84.22,84.22,84.12,84.12,73000.0,78.6233,78.6233,78.5299,78.5299,73000.0
2014-01-09 12:45:00,84.18,84.18,84.07,84.08,162000.0,78.5859,78.5859,78.4832,78.4926,162000.0
2014-01-09 12:50:00,84.08,84.12,84.02,84.1,135000.0,78.4926,78.5299,78.4366,78.5112,135000.0
2014-01-09 12:55:00,84.04,84.15,84.02,84.08,164000.0,78.4552,78.5579,78.4366,78.4926,164000.0
2014-01-09 13:00:00,84.09,84.15,83.68,84.15,171000.0,78.5019,78.5579,78.1191,78.5579,171000.0
2014-01-09 13:05:00,84.08,84.15,84.07,84.11,75000.0,78.4926,78.5579,78.4832,78.5206,75000.0
2014-01-09 13:10:00,84.07,84.14,84.07,84.09,75000.0,78.4832,78.5486,78.4832,78.5019,75000.0
2014-01-09 13:15:00,84.09,84.11,84.06,84.07,234000.0,78.5019,78.5206,78.4739,78.4832,234000.0
2014-01-09 13:20:00,84.04,84.1,84.01,84.04,78000.0,78.4552,78.5112,78.4272,78.4552,78000.0
2014-01-09 13:25:00,84.03,84.16,84.02,84.15,111000.0,78.4459,78.5673,78.4366,78.5579,111000.0
2014-01-09 13:30:00,84.09,84.18,84.09,84.13,80000.0,78.5019,78.5859,78.5019,78.5392,80000.0
2014-01-09 13:35:00,84.17,84.21,84.09,84.14,175000.0,78.5766,78.6139,78.5019,78.5486,175000.0
2014-01-09 13:40:00,84.1,84.2,84.07,84.07,89000.0,78.5112,78.6046,78.4832,78.4832,89000.0
2014-01-09 13:45:00,84.15,84.15,84.05,84.07,54000.0,78.5579,78.5579,78.4646,78.4832,54000.0
2014-01-09 13:50:00,84.14,84.15,84.06,84.13,48000.0,78.5486,78.5579,78.4739,78.5392,48000.0
2014-01-09 13:55:00,84.12,84.14,84.06,84.09,90000.0,78.5299,78.5486,78.4739,78.5019,90000.0
2014-01-09 14:00:00,84.08,84.09,83.99,83.99,141000.0,78.4926,78.5019,78.4085,78.4085,141000.0
2014-01-09 14:05:00,83.96,84.06,83.93,84.02,192000.0,78.3805,78.4739,78.3525,78.4366,192000.0
2014-01-09 14:10:00,84.02,84.15,83.92,84.09,148000.0,78.4366,78.5579,78.3432,78.5019,148000.0
2014-01-09 14:15:00,84.15,84.15,84.05,84.1,89000.0,78.5579,78.5579,78.4646,78.5112,89000.0
2014-01-09 14:20:00,84.05,84.16,84.0,84.12,119000.0,78.4646,78.5673,78.4179,78.5299,119000.0
2014-01-09 14:25:00,84.08,84.21,84.08,84.21,76000.0,78.4926,78.6139,78.4926,78.6139,76000.0
2014-01-09 14:30:00,84.21,84.28,84.16,84.22,103000.0,78.6139,78.6793,78.5673,78.6233,103000.0
2014-01-09 14:35:00,84.22,84.27,84.12,84.21,114000.0,78.6233,78.6699,78.5299,78.6139,114000.0
2014-01-09 14:40:00,84.25,84.32,84.21,84.32,99000.0,78.6513,78.7166,78.6139,78.7166,99000.0
2014-01-09 14:45:00,84.32,84.32,84.22,84.25,96000.0,78.7166,78.7166,78.6233,78.6513,96000.0
2014-01-09 14:50:00,84.27,84.36,84.23,84.36,105000.0,78.6699,78.754,78.6326,78.754,105000.0
2014-01-09 14:55:00,84.35,84.36,84.26,84.26,106000.0,78.7446,78.754,78.6606,78.6606,106000.0
2014-01-09 15:00:00,84.29,84.34,84.25,84.27,85000.0,78.6886,78.7353,78.6513,78.6699,85000.0
2014-01-09 15:05:00,84.32,84.37,84.27,84.31,157000.0,78.7166,78.7633,78.6699,78.7073,157000.0
2014-01-09 15:10:00,84.33,84.38,84.28,84.32,209000.0,78.726,78.7726,78.6793,78.7166,209000.0
2014-01-09 15:15:00,84.32,84.4,84.28,84.33,86000.0,78.7166,78.7913,78.6793,78.726,86000.0
2014-01-09 15:20:00,84.28,84.39,84.28,84.35,116000.0,78.6793,78.782,78.6793,78.7446,116000.0
2014-01-09 15:25:00,84.35,84.4,84.3,84.37,78000.0,78.7446,78.7913,78.6979,78.7633,78000.0
2014-01-09 15:30:00,84.37,84.43,84.32,84.32,218000.0,78.7633,78.8193,78.7166,78.7166,218000.0
2014-01-09 15:35:00,84.32,84.34,84.25,84.29,192000.0,78.7166,78.7353,78.6513,78.6886,192000.0
2014-01-09 15:40:00,84.3,84.4,84.29,84.37,196000.0,78.6979,78.7913,78.6886,78.7633,196000.0
2014-01-09 15:45:00,84.37,84.39,84.29,84.3,226000.0,78.7633,78.782,78.6886,78.6979,226000.0
2014-01-09 15:50:00,84.33,84.34,84.25,84.29,329000.0,78.726,78.7353,78.6513,78.6886,329000.0
2014-01-09 15:55:00,84.27,84.34,84.25,84.32,572000.0,78.6699,78.7353,78.6513,78.7166,572000.0
2014-01-10 09:30:00,84.68,84.75,84.4,84.4,293000.0,79.0527,79.118,78.7913,78.7913,293000.0
2014-01-10 09:35:00,84.4,84.53,84.13,84.26,206000.0,78.7913,78.9127,78.5392,78.6606,206000.0
2014-01-10 09:40:00,84.16,84.27,83.86,83.97,521000.0,78.5673,78.6699,78.2872,78.3899,521000.0
2014-01-10 09:45:00,84.03,84.04,83.88,83.96,150000.0,78.4459,78.4552,78.3059,78.3805,150000.0
2014-01-10 09:50:00,83.95,83.99,83.75,83.75,290000.0,78.3712,78.4085,78.1845,78.1845,290000.0
2014-01-10 09:55:00,83.76,83.82,83.74,83.82,204000.0,78.1938,78.2498,78.1752,78.2498,204000.0
2014-01-10 10:00:00,83.78,83.82,83.71,83.73,204000.0,78.2125,78.2498,78.1472,78.1658,204000.0
2014-01-10 10:05:00,83.75,83.77,83.4,83.55,404000.0,78.1845,78.2032,77.8578,77.9978,404000.0
2014-01-10 10:10:00,83.61,83.77,83.58,83.72,219000.0,78.0538,78.2032,78.0258,78.1565,219000.0
2014-01-10 10:15:00,83.75,83.89,83.66,83.81,198000.0,78.1845,78.3152,78.1005,78.2405,198000.0
2014-01-10 10:20:00,83.87,83.9,83.72,83.9,145000.0,78.2965,78.3245,78.1565,78.3245,145000.0
2014-01-10 10:25:00,83.88,83.94,83.8,83.82,139000.0,78.3059,78.3619,78.2312,78.2498,139000.0
2014-01-10 10:30:00,83.82,83.89,83.79,83.8,147000.0,78.2498,78.3152,78.2218,78.2312,147000.0
2014-01-10 10:35:00,83.78,83.84,83.6,83.61,97000.0,78.2125,78.2685,78.0445,78.0538,97000.0
2014-01-10 10:40:00,83.63,83.68,83.55,83.59,115000.0,78.0725,78.1191,77.9978,78.0351,115000.0
2014-01-10 10:45:00,83.59,83.74,83.56,83.7,142000.0,78.0351,78.1752,78.0071,78.1378,142000.0
2014-01-10 10:50:00,83.7,83.7,83.57,83.62,141000.0,78.1378,78.1378,78.0165,78.0631,141000.0
2014-01-10 10:55:00,83.58,83.71,83.56,83.64,107000.0,78.0258,78.1472,78.0071,78.0818,107000.0
2014-01-10 11:00:00,83.58,83.66,83.58,83.65,99000.0,78.0258,78.1005,78.0258,78.0911,99000.0
2014-01-10 11:05:00,83.61,83.61,83.47,83.47,234000.0,78.0538,78.0538,77.9231,77.9231,234000.0
2014-01-10 11:10:00,83.49,83.55,83.44,83.5,139000.0,77.9418,77.9978,77.8951,77.9511,139000.0
2014-01-10 11:15:00,83.45,83.5,83.41,83.42,81000.0,77.9044,77.9511,77.8671,77.8764,81000.0
2014-01-10 11:20:00,83.47,83.48,83.36,83.38,248000.0,77.9231,77.9324,77.8204,77.8391,248000.0
2014-01-10 11:25:00,83.38,83.42,83.33,83.33,111000.0,77.8391,77.8764,77.7924,77.7924,111000.0
2014-01-10 11:30:00,83.4,83.4,83.18,83.25,207000.0,77.8578,77.8578,77.6524,77.7177,207000.0
2014-01-10 11:35:00,83.25,83.3,83.16,83.3,266000.0,77.7177,77.7644,77.6337,77.7644,266000.0
2014-01-10 11:40:00,83.3,83.32,83.22,83.24,178000.0,77.7644,77.7831,77.6897,77.7084,178000.0
2014-01-10 11:45:00,83.3,83.36,83.21,83.36,281000.0,77.7644,77.8204,77.6804,77.8204,281000.0
2014-01-10 11:50:00,83.35,83.36,83.22,83.25,181000.0,77.8111,77.8204,77.6897,77.7177,181000.0
2014-01-10 11:55:00,83.24,83.37,83.23,83.36,323000.0,77.7084,77.8297,77.6991,77.8204,323000.0
2014-01-10 12:00:00,83.33,83.48,83.29,83.48,242000.0,77.7924,77.9324,77.7551,77.9324,242000.0
2014-01-10 12:05:00,83.47,83.55,83.45,83.52,99000.0,77.9231,77.9978,77.9044,77.9698,99000.0
2014-01-10 12:10:00,83.52,83.55,83.48,83.5,65000.0,77.9698,77.9978,77.9324,77.9511,65000.0
2014-01-10 12:15:00,83.55,83.72,83.54,83.66,253000.0,77.9978,78.1565,77.9885,78.1005,253000.0
2014-01-10 12:20:00,83.65,83.81,83.65,83.73,249000.0,78.0911,78.2405,78.0911,78.1658,249000.0
2014-01-10 12:25:00,83.72,83.76,83.67,83.7,96000.0,78.1565,78.1938,78.1098,78.1378,96000.0
2014-01-10 12:30:00,83.71,83.79,83.67,83.75,199000.0,78.1472,78.2218,78.1098,78.1845,199000.0
2014-01-10 12:35:00,83.76,83.83,83.7,83.7,203000.0,78.1938,78.2592,78.1378,78.1378,203000.0
2014-01-10 12:40:00,83.74,83.88,83.7,83.87,110000.0,78.1752,78.3059,78.1378,78.2965,110000.0
2014-01-10 12:45:00,83.87,83.87,83.66,83.66,51000.0,78.2965,78.2965,78.1005,78.1005,51000.0
2014-01-10 12:50:00,83.73,83.81,83.54,83.7,156000.0,78.1658,78.2405,77.9885,78.1378,156000.0
2014-01-10 12:55:00,83.7,83.7,83.58,83.64,43000.0,78.1378,78.1378,78.0258,78.0818,43000.0
2014-01-10 13:00:00,83.64,83.64,83.52,83.59,44000.0,78.0818,78.0818,77.9698,78.0351,44000.0
2014-01-10 13:05:00,83.53,83.6,83.51,83.58,70000.0,77.9791,78.0445,77.9604,78.0258,70000.0
2014-01-10 13:10:00,83.58,83.58,83.53,83.55,68000.0,78.0258,78.0258,77.9791,77.9978,68000.0
2014-01-10 13:15:00,83.55,83.58,83.52,83.52,35000.0,77.9978,78.0258,77.9698,77.9698,35000.0
2014-01-10 13:20:00,83.58,83.58,83.46,83.52,130000.0,78.0258,78.0258,77.9138,77.9698,130000.0
2014-01-10 13:25:00,83.52,83.53,83.46,83.48,120000.0,77.9698,77.9791,77.9138,77.9324,120000.0
2014-01-10 13:30:00,83.48,83.5,83.4,83.4,93000.0,77.9324,77.9511,77.8578,77.8578,93000.0
2014-01-10 13:35:00,83.4,83.5,83.39,83.44,78000.0,77.8578,77.9511,77.8484,77.8951,78000.0
2014-01-10 13:40:00,83.38,83.46,83.38,83.44,49000.0,77.8391,77.9138,77.8391,77.8951,49000.0
2014-01-10 13:45:00,83.44,83.49,83.4,83.45,70000.0,77.8951,77.9418,77.8578,77.9044,70000.0
2014-01-10 13:50:00,83.45,83.45,83.39,83.43,146000.0,77.9044,77.9044,77.8484,77.8858,146000.0
2014-01-10 13:55:00,83.43,83.43,83.33,83.34,92000.0,77.8858,77.8858,77.7924,77.8017,92000.0
2014-01-10 14:00:00,83.35,83.39,83.33,83.36,42000.0,77.8111,77.8484,77.7924,77.8204,42000.0
2014-01-10 14:05:00,83.36,83.42,83.35,83.41,83000.0,77.8204,77.8764,77.8111,77.8671,83000.0
2014-01-10 14:10:00,83.45,83.45,83.41,83.44,67000.0,77.9044,77.9044,77.8671,77.8951,67000.0
2014-01-10 14:15:00,83.45,83.45,83.32,83.35,140000.0,77.9044,77.9044,77.7831,77.8111,140000.0
2014-01-10 14:20:00,83.34,83.4,83.33,83.37,91000.0,77.8017,77.8578,77.7924,77.8297,91000.0
2014-01-10 14:25:00,83.36,83.43,83.33,83.43,86000.0,77.8204,77.8858,77.7924,77.8858,86000.0
2014-01-10 14:30:00,83.39,83.45,83.28,83.32,334000.0,77.8484,77.9044,77.7457,77.7831,334000.0
2014-01-10 14:35:00,83.35,83.45,83.28,83.42,90000.0,77.8111,77.9044,77.7457,77.8764,90000.0
2014-01-10 14:40:00,83.4,83.4,83.35,83.39,94000.0,77.8578,77.8578,77.8111,77.8484,94000.0
2014-01-10 14:45:00,83.39,83.4,83.3,83.35,107000.0,77.8484,77.8578,77.7644,77.8111,107000.0
2014-01-10 14:50:00,83.35,83.39,83.3,83.38,84000.0,77.8111,77.8484,77.7644,77.8391,84000.0
2014-01-10 14:55:00,83.38,83.38,83.29,83.3,102000.0,77.8391,77.8391,77.7551,77.7644,102000.0
2014-01-10 15:00:00,83.33,83.39,83.23,83.39,194000.0,77.7924,77.8484,77.6991,77.8484,194000.0
2014-01-10 15:05:00,83.33,83.43,83.31,83.39,107000.0,77.7924,77.8858,77.7737,77.8484,107000.0
2014-01-10 15:10:00,83.34,83.45,83.34,83.42,132000.0,77.8017,77.9044,77.8017,77.8764,132000.0
2014-01-10 15:15:00,83.44,83.45,83.36,83.42,109000.0,77.8951,77.9044,77.8204,77.8764,109000.0
2014-01-10 15:20:00,83.43,83.45,83.36,83.44,123000.0,77.8858,77.9044,77.8204,77.8951,123000.0
2014-01-10 15:25:00,83.4,83.45,83.36,83.43,122000.0,77.8578,77.9044,77.8204,77.8858,122000.0
2014-01-10 15:30:00,83.42,83.45,83.38,83.4,155000.0,77.8764,77.9044,77.8391,77.8578,155000.0
2014-01-10 15:35:00,83.43,83.43,83.38,83.4,173000.0,77.8858,77.8858,77.8391,77.8578,173000.0
2014-01-10 15:40:00,83.4,83.4,83.26,83.27,457000.0,77.8578,77.8578,77.7271,77.7364,457000.0
2014-01-10 15:45:00,83.31,83.32,83.23,83.26,266000.0,77.7737,77.7831,77.6991,77.7271,266000.0
2014-01-10 15:50:00,83.26,83.4,83.23,83.32,496000.0,77.7271,77.8578,77.6991,77.7831,496000.0
2014-01-10 15:55:00,83.32,83.44,83.32,83.44,451000.0,77.7831,77.8951,77.7831,77.8951,451000.0
2014-01-13 09:30:00,83.55,83.66,83.55,83.6,283000.0,77.9978,78.1005,77.9978,78.0445,283000.0
2014-01-13 09:35:00,83.65,83.8,83.61,83.77,238000.0,78.0911,78.2312,78.0538,78.2032,238000.0
2014-01-13 09:40:00,83.71,83.73,83.55,83.65,156000.0,78.1472,78.1658,77.9978,78.0911,156000.0
2014-01-13 09:45:00,83.66,83.67,83.31,83.34,156000.0,78.1005,78.1098,77.7737,77.8017,156000.0
2014-01-13 09:50:00,83.32,83.43,83.32,83.34,81000.0,77.7831,77.8858,77.7831,77.8017,81000.0
2014-01-13 09:55:00,83.35,83.49,83.3,83.42,35000.0,77.8111,77.9418,77.7644,77.8764,35000.0
2014-01-13 10:00:00,83.36,83.45,83.36,83.43,63000.0,77.8204,77.9044,77.8204,77.8858,63000.0
2014-01-13 10:05:00,83.41,83.51,83.41,83.48,86000.0,77.8671,77.9604,77.8671,77.9324,86000.0
2014-01-13 10:10:00,83.48,83.49,83.39,83.39,104000.0,77.9324,77.9418,77.8484,77.8484,104000.0
2014-01-13 10:15:00,83.47,83.47,83.21,83.23,136000.0,77.9231,77.9231,77.6804,77.6991,136000.0
2014-01-13 10:20:00,83.27,83.33,83.21,83.33,68000.0,77.7364,77.7924,77.6804,77.7924,68000.0
2014-01-13 10:25:00,83.28,83.38,83.27,83.33,136000.0,77.7457,77.8391,77.7364,77.7924,136000.0
2014-01-13 10:30:00,83.32,83.36,83.23,83.28,68000.0,77.7831,77.8204,77.6991,77.7457,68000.0
2014-01-13 10:35:00,83.22,83.33,83.22,83.31,139000.0,77.6897,77.7924,77.6897,77.7737,139000.0
2014-01-13 10:40:00,83.3,83.37,83.28,83.31,109000.0,77.7644,77.8297,77.7457,77.7737,109000.0
2014-01-13 10:45:00,83.31,83.31,83.25,83.27,57000.0,77.7737,77.7737,77.7177,77.7364,57000.0
2014-01-13 10:50:00,83.26,83.3,83.22,83.24,48000.0,77.7271,77.7644,77.6897,77.7084,48000.0
2014-01-13 10:55:00,83.27,83.27,83.12,83.15,81000.0,77.7364,77.7364,77.5964,77.6244,81000.0
2014-01-13 11:00:00,83.15,83.16,83.11,83.12,62000.0,77.6244,77.6337,77.587,77.5964,62000.0
2014-01-13 11:05:00,83.16,83.21,83.12,83.15,56000.0,77.6337,77.6804,77.5964,77.6244,56000.0
2014-01-13 11:10:00,83.14,83.17,83.11,83.11,50000.0,77.615,77.643,77.587,77.587,50000.0
2014-01-13 11:15:00,83.14,83.15,83.0,83.03,108000.0,77.615,77.6244,77.4843,77.5123,108000.0
2014-01-13 11:20:00,83.07,83.07,82.91,82.97,81000.0,77.5497,77.5497,77.4003,77.4563,81000.0
2014-01-13 11:25:00,82.98,83.03,82.97,83.02,99000.0,77.4657,77.5123,77.4563,77.503,99000.0
2014-01-13 11:30:00,83.07,83.07,82.95,82.96,39000.0,77.5497,77.5497,77.4377,77.447,39000.0
2014-01-13 11:35:00,83.0,83.0,82.94,82.94,67000.0,77.4843,77.4843,77.4283,77.4283,67000.0
2014-01-13 11:40:00,82.94,82.95,82.88,82.92,69000.0,77.4283,77.4377,77.3723,77.4097,69000.0
2014-01-13 11:45:00,82.94,82.94,82.9,82.94,34000.0,77.4283,77.4283,77.391,77.4283,34000.0
2014-01-13 11:50:00,82.92,82.92,82.83,82.85,118000.0,77.4097,77.4097,77.3256,77.3443,118000.0
2014-01-13 11:55:00,82.86,82.93,82.86,82.9,49000.0,77.3536,77.419,77.3536,77.391,49000.0
2014-01-13 12:00:00,82.91,82.94,82.85,82.87,91000.0,77.4003,77.4283,77.3443,77.363,91000.0
2014-01-13 12:05:00,82.86,82.92,82.84,82.92,27000.0,77.3536,77.4097,77.335,77.4097,27000.0
2014-01-13 12:10:00,82.89,82.93,82.86,82.93,29000.0,77.3816,77.419,77.3536,77.419,29000.0
2014-01-13 12:15:00,82.93,82.94,82.87,82.89,70000.0,77.419,77.4283,77.363,77.3816,70000.0
2014-01-13 12:20:00,82.88,82.89,82.84,82.84,28000.0,77.3723,77.3816,77.335,77.335,28000.0
2014-01-13 12:25:00,82.84,82.84,82.74,82.74,62000.0,77.335,77.335,77.2416,77.2416,62000.0
2014-01-13 12:30:00,82.74,82.74,82.68,82.71,49000.0,77.2416,77.2416,77.1856,77.2136,49000.0
2014-01-13 12:35:00,82.71,82.76,82.66,82.73,57000.0,77.2136,77.2603,77.1669,77.2323,57000.0
2014-01-13 12:40:00,82.73,82.83,82.7,82.83,39000.0,77.2323,77.3256,77.2043,77.3256,39000.0
2014-01-13 12:45:00,82.79,82.84,82.75,82.77,24000.0,77.2883,77.335,77.251,77.2696,24000.0
2014-01-13 12:50:00,82.79,82.82,82.75,82.8,62000.0,77.2883,77.3163,77.251,77.2976,62000.0
2014-01-13 12:55:00,82.8,82.83,82.8,82.82,75000.0,77.2976,77.3256,77.2976,77.3163,75000.0
2014-01-13 13:00:00,82.8,82.84,82.75,82.82,106000.0,77.2976,77.335,77.251,77.3163,106000.0
2014-01-13 13:05:00,82.81,82.88,82.79,82.86,63000.0,77.307,77.3723,77.2883,77.3536,63000.0
2014-01-13 13:10:00,82.85,82.85,82.78,82.78,21000.0,77.3443,77.3443,77.279,77.279,21000.0
2014-01-13 13:15:00,82.78,82.8,82.65,82.67,43000.0,77.279,77.2976,77.1576,77.1763,43000.0
2014-01-13 13:20:00,82.65,82.7,82.65,82.66,47000.0,77.1576,77.2043,77.1576,77.1669,47000.0
2014-01-13 13:25:00,82.7,82.79,82.66,82.74,60000.0,77.2043,77.2883,77.1669,77.2416,60000.0
2014-01-13 13:30:00,82.72,82.73,82.64,82.73,41000.0,77.2229,77.2323,77.1483,77.2323,41000.0
2014-01-13 13:35:00,82.72,82.74,82.67,82.68,57000.0,77.2229,77.2416,77.1763,77.1856,57000.0
2014-01-13 13:40:00,82.65,82.68,82.64,82.64,24000.0,77.1576,77.1856,77.1483,77.1483,24000.0
2014-01-13 13:45:00,82.6,82.66,82.54,82.65,84000.0,77.1109,77.1669,77.0549,77.1576,84000.0
2014-01-13 13:50:00,82.63,82.63,82.58,82.6,28000.0,77.1389,77.1389,77.0922,77.1109,28000.0
2014-01-13 13:55:00,82.62,82.67,82.6,82.67,56000.0,77.1296,77.1763,77.1109,77.1763,56000.0
2014-01-13 14:00:00,82.66,82.66,82.54,82.54,50000.0,77.1669,77.1669,77.0549,77.0549,50000.0
2014-01-13 14:05:00,82.56,82.58,82.53,82.55,114000.0,77.0736,77.0922,77.0456,77.0642,114000.0
2014-01-13 14:10:00,82.56,82.56,82.43,82.46,81000.0,77.0736,77.0736,76.9522,76.9802,81000.0
2014-01-13 14:15:00,82.45,82.46,82.3,82.3,95000.0,76.9709,76.9802,76.8309,76.8309,95000.0
2014-01-13 14:20:00,82.3,82.36,82.15,82.18,95000.0,76.8309,76.8869,76.6908,76.7188,95000.0
2014-01-13 14:25:00,82.16,82.29,82.16,82.26,53000.0,76.7002,76.8215,76.7002,76.7935,53000.0
2014-01-13 14:30:00,82.22,82.26,82.14,82.14,68000.0,76.7562,76.7935,76.6815,76.6815,68000.0
2014-01-13 14:35:00,82.12,82.16,82.06,82.09,77000.0,76.6628,76.7002,76.6068,76.6348,77000.0
2014-01-13 14:40:00,82.11,82.14,82.07,82.11,194000.0,76.6535,76.6815,76.6161,76.6535,194000.0
2014-01-13 14:45:00,82.09,82.09,82.0,82.0,70000.0,76.6348,76.6348,76.5508,76.5508,70000.0
2014-01-13 14:50:00,82.01,82.01,81.76,81.85,133000.0,76.5601,76.5601,76.3267,76.4108,133000.0
2014-01-13 14:55:00,81.85,81.85,81.64,81.72,174000.0,76.4108,76.4108,76.2147,76.2894,174000.0
2014-01-13 15:00:00,81.74,81.75,81.33,81.38,147000.0,76.3081,76.3174,75.9253,75.972,147000.0
2014-01-13 15:05:00,81.42,81.44,81.12,81.24,241000.0,76.0093,76.028,75.7293,75.8413,241000.0
2014-01-13 15:10:00,81.24,81.3,81.18,81.2,281000.0,75.8413,75.8973,75.7853,75.804,281000.0
2014-01-13 15:15:00,81.24,81.24,81.15,81.18,205000.0,75.8413,75.8413,75.7573,75.7853,205000.0
2014-01-13 15:20:00,81.16,81.3,81.16,81.19,253000.0,75.7666,75.8973,75.7666,75.7946,253000.0
2014-01-13 15:25:00,81.18,81.25,81.15,81.2,93000.0,75.7853,75.8506,75.7573,75.804,93000.0
2014-01-13 15:30:00,81.2,81.24,81.0,81.0,299000.0,75.804,75.8413,75.6172,75.6172,299000.0
2014-01-13 15:35:00,81.0,81.0,80.83,80.92,292000.0,75.6172,75.6172,75.4585,75.5426,292000.0
2014-01-13 15:40:00,80.93,81.01,80.76,81.01,167000.0,75.5519,75.6266,75.3932,75.6266,167000.0
2014-01-13 15:45:00,81.03,81.25,80.99,81.21,552000.0,75.6453,75.8506,75.6079,75.8133,552000.0
2014-01-13 15:50:00,81.21,81.39,81.2,81.25,331000.0,75.8133,75.9813,75.804,75.8506,331000.0
2014-01-13 15:55:00,81.25,81.27,80.97,81.01,533000.0,75.8506,75.8693,75.5892,75.6266,533000.0
2014-01-14 09:30:00,81.28,81.8,81.28,81.62,393000.0,75.8786,76.3641,75.8786,76.196,393000.0
2014-01-14 09:35:00,81.7,81.78,81.3,81.3,208000.0,76.2707,76.3454,75.8973,75.8973,208000.0
2014-01-14 09:40:00,81.3,81.3,81.05,81.06,248000.0,75.8973,75.8973,75.6639,75.6733,248000.0
2014-01-14 09:45:00,81.09,81.12,80.7,80.7,186000.0,75.7013,75.7293,75.3372,75.3372,186000.0
2014-01-14 09:50:00,80.7,80.82,80.41,80.69,372000.0,75.3372,75.4492,75.0665,75.3278,372000.0
2014-01-14 09:55:00,80.72,80.86,80.64,80.78,163000.0,75.3559,75.4865,75.2812,75.4119,163000.0
2014-01-14 10:00:00,80.83,81.29,80.8,81.23,207000.0,75.4585,75.888,75.4305,75.832,207000.0
2014-01-14 10:05:00,81.23,81.34,81.17,81.3,167000.0,75.832,75.9347,75.7759,75.8973,167000.0
2014-01-14 10:10:00,81.3,81.41,81.2,81.33,79000.0,75.8973,76.0,75.804,75.9253,79000.0
2014-01-14 10:15:00,81.33,81.48,81.32,81.48,118000.0,75.9253,76.0653,75.916,76.0653,118000.0
2014-01-14 10:20:00,81.48,81.62,81.46,81.52,240000.0,76.0653,76.196,76.0467,76.1027,240000.0
2014-01-14 10:25:00,81.52,81.73,81.51,81.7,58000.0,76.1027,76.2987,76.0934,76.2707,58000.0
2014-01-14 10:30:00,81.73,81.92,81.71,81.92,154000.0,76.2987,76.4761,76.2801,76.4761,154000.0
2014-01-14 10:35:00,81.89,81.96,81.86,81.86,154000.0,76.4481,76.5134,76.4201,76.4201,154000.0
2014-01-14 10:40:00,81.82,81.95,81.8,81.93,158000.0,76.3828,76.5041,76.3641,76.4854,158000.0
2014-01-14 10:45:00,81.95,82.04,81.91,81.91,126000.0,76.5041,76.5881,76.4668,76.4668,126000.0
2014-01-14 10:50:00,81.92,81.98,81.82,81.86,68000.0,76.4761,76.5321,76.3828,76.4201,68000.0
2014-01-14 10:55:00,81.83,82.0,81.83,81.99,59000.0,76.3921,76.5508,76.3921,76.5415,59000.0
2014-01-14 11:00:00,82.0,82.24,81.99,81.99,178000.0,76.5508,76.7748,76.5415,76.5415,178000.0
2014-01-14 11:05:00,81.98,81.98,81.72,81.72,81000.0,76.5321,76.5321,76.2894,76.2894,81000.0
2014-01-14 11:10:00,81.73,81.77,81.68,81.76,61000.0,76.2987,76.3361,76.2521,76.3267,61000.0
2014-01-14 11:15:00,81.77,81.93,81.75,81.88,63000.0,76.3361,76.4854,76.3174,76.4388,63000.0
2014-01-14 11:20:00,81.91,82.02,81.91,81.98,54000.0,76.4668,76.5695,76.4668,76.5321,54000.0
2014-01-14 11:25:00,82.0,82.0,81.89,81.89,42000.0,76.5508,76.5508,76.4481,76.4481,42000.0
2014-01-14 11:30:00,81.92,82.03,81.86,81.98,160000.0,76.4761,76.5788,76.4201,76.5321,160000.0
2014-01-14 11:35:00,81.96,82.0,81.91,81.94,239000.0,76.5134,76.5508,76.4668,76.4948,239000.0
2014-01-14 11:40:00,82.0,82.0,81.92,81.92,20000.0,76.5508,76.5508,76.4761,76.4761,20000.0
2014-01-14 11:45:00,81.94,82.05,81.93,82.02,32000.0,76.4948,76.5975,76.4854,76.5695,32000.0
2014-01-14 11:50:00,82.02,82.17,82.02,82.17,69000.0,76.5695,76.7095,76.5695,76.7095,69000.0
2014-01-14 11:55:00,82.16,82.25,82.14,82.2,75000.0,76.7002,76.7842,76.6815,76.7375,75000.0
2014-01-14 12:00:00,82.24,82.24,82.2,82.2,98000.0,76.7748,76.7748,76.7375,76.7375,98000.0
2014-01-14 12:05:00,82.22,82.23,82.12,82.16,149000.0,76.7562,76.7655,76.6628,76.7002,149000.0
2014-01-14 12:10:00,82.16,82.21,82.14,82.2,26000.0,76.7002,76.7468,76.6815,76.7375,26000.0
2014-01-14 12:15:00,82.21,82.29,82.19,82.24,87000.0,76.7468,76.8215,76.7282,76.7748,87000.0
2014-01-14 12:20:00,82.24,82.27,82.21,82.21,164000.0,76.7748,76.8028,76.7468,76.7468,164000.0
2014-01-14 12:25:00,82.22,82.22,82.16,82.19,130000.0,76.7562,76.7562,76.7002,76.7282,130000.0
2014-01-14 12:30:00,82.2,82.25,82.19,82.23,61000.0,76.7375,76.7842,76.7282,76.7655,61000.0
2014-01-14 12:35:00,82.21,82.23,82.17,82.2,55000.0,76.7468,76.7655,76.7095,76.7375,55000.0
2014-01-14 12:40:00,82.2,82.26,82.17,82.25,47000.0,76.7375,76.7935,76.7095,76.7842,47000.0
2014-01-14 12:45:00,82.25,82.28,82.2,82.2,267000.0,76.7842,76.8122,76.7375,76.7375,267000.0
2014-01-14 12:50:00,82.2,82.23,82.19,82.2,15000.0,76.7375,76.7655,76.7282,76.7375,15000.0
2014-01-14 12:55:00,82.23,82.25,82.17,82.17,52000.0,76.7655,76.7842,76.7095,76.7095,52000.0
2014-01-14 13:00:00,82.18,82.23,82.17,82.19,44000.0,76.7188,76.7655,76.7095,76.7282,44000.0
2014-01-14 13:05:00,82.19,82.25,82.18,82.22,45000.0,76.7282,76.7842,76.7188,76.7562,45000.0
2014-01-14 13:10:00,82.22,82.23,82.14,82.16,75000.0,76.7562,76.7655,76.6815,76.7002,75000.0
2014-01-14 13:15:00,82.2,82.28,82.19,82.19,55000.0,76.7375,76.8122,76.7282,76.7282,55000.0
2014-01-14 13:20:00,82.21,82.23,82.16,82.19,29000.0,76.7468,76.7655,76.7002,76.7282,29000.0
2014-01-14 13:25:00,82.2,82.25,82.19,82.2,51000.0,76.7375,76.7842,76.7282,76.7375,51000.0
2014-01-14 13:30:00,82.21,82.21,82.15,82.17,27000.0,76.7468,76.7468,76.6908,76.7095,27000.0
2014-01-14 13:35:00,82.17,82.24,82.16,82.21,73000.0,76.7095,76.7748,76.7002,76.7468,73000.0
2014-01-14 13:40:00,82.22,82.3,82.21,82.26,146000.0,76.7562,76.8309,76.7468,76.7935,146000.0
2014-01-14 13:45:00,82.24,82.29,82.23,82.25,149000.0,76.7748,76.8215,76.7655,76.7842,149000.0
2014-01-14 13:50:00,82.27,82.27,82.19,82.19,74000.0,76.8028,76.8028,76.7282,76.7282,74000.0
2014-01-14 13:55:00,82.21,82.22,82.16,82.22,43000.0,76.7468,76.7562,76.7002,76.7562,43000.0
2014-01-14 14:00:00,82.22,82.22,82.02,82.06,53000.0,76.7562,76.7562,76.5695,76.6068,53000.0
2014-01-14 14:05:00,82.06,82.06,81.98,82.02,31000.0,76.6068,76.6068,76.5321,76.5695,31000.0
2014-01-14 14:10:00,82.0,82.0,81.9,81.9,65000.0,76.5508,76.5508,76.4574,76.4574,65000.0
2014-01-14 14:15:00,81.9,82.0,81.9,81.98,28000.0,76.4574,76.5508,76.4574,76.5321,28000.0
2014-01-14 14:20:00,82.0,82.04,82.0,82.02,55000.0,76.5508,76.5881,76.5508,76.5695,55000.0
2014-01-14 14:25:00,82.02,82.11,82.01,82.11,28000.0,76.5695,76.6535,76.5601,76.6535,28000.0
2014-01-14 14:30:00,82.08,82.14,82.08,82.11,44000.0,76.6255,76.6815,76.6255,76.6535,44000.0
2014-01-14 14:35:00,82.15,82.17,82.12,82.17,31000.0,76.6908,76.7095,76.6628,76.7095,31000.0
2014-01-14 14:40:00,82.17,82.19,82.16,82.16,31000.0,76.7095,76.7282,76.7002,76.7002,31000.0
2014-01-14 14:45:00,82.19,82.25,82.18,82.19,25000.0,76.7282,76.7842,76.7188,76.7282,25000.0
2014-01-14 14:50:00,82.25,82.28,82.22,82.27,22000.0,76.7842,76.8122,76.7562,76.8028,22000.0
2014-01-14 14:55:00,82.3,82.3,82.2,82.27,54000.0,76.8309,76.8309,76.7375,76.8028,54000.0
2014-01-14 15:00:00,82.23,82.27,82.22,82.25,34000.0,76.7655,76.8028,76.7562,76.7842,34000.0
2014-01-14 15:05:00,82.26,82.29,82.25,82.25,62000.0,76.7935,76.8215,76.7842,76.7842,62000.0
2014-01-14 15:10:00,82.25,82.25,82.08,82.1,118000.0,76.7842,76.7842,76.6255,76.6441,118000.0
2014-01-14 15:15:00,82.1,82.15,82.06,82.11,77000.0,76.6441,76.6908,76.6068,76.6535,77000.0
2014-01-14 15:20:00,82.09,82.11,82.04,82.06,69000.0,76.6348,76.6535,76.5881,76.6068,69000.0
2014-01-14 15:25:00,82.1,82.17,82.07,82.17,45000.0,76.6441,76.7095,76.6161,76.7095,45000.0
2014-01-14 15:30:00,82.19,82.24,82.17,82.24,104000.0,76.7282,76.7748,76.7095,76.7748,104000.0
2014-01-14 15:35:00,82.25,82.25,82.12,82.15,63000.0,76.7842,76.7842,76.6628,76.6908,63000.0
2014-01-14 15:40:00,82.15,82.17,82.13,82.14,63000.0,76.6908,76.7095,76.6722,76.6815,63000.0
2014-01-14 15:45:00,82.14,82.14,81.97,82.04,205000.0,76.6815,76.6815,76.5228,76.5881,205000.0
2014-01-14 15:50:00,82.02,82.06,81.99,82.05,123000.0,76.5695,76.6068,76.5415,76.5975,123000.0
2014-01-14 15:55:00,82.04,82.13,82.01,82.13,326000.0,76.5881,76.6722,76.5601,76.6722,326000.0
2014-01-15 09:30:00,82.51,82.68,82.5,82.66,139000.0,77.0269,77.1856,77.0176,77.1669,139000.0
2014-01-15 09:35:00,82.68,82.7,82.59,82.68,84000.0,77.1856,77.2043,77.1016,77.1856,84000.0
2014-01-15 09:40:00,82.69,82.69,82.5,82.57,104000.0,77.1949,77.1949,77.0176,77.0829,104000.0
2014-01-15 09:45:00,82.53,82.57,82.33,82.33,161000.0,77.0456,77.0829,76.8589,76.8589,161000.0
2014-01-15 09:50:00,82.33,82.39,82.12,82.28,99000.0,76.8589,76.9149,76.6628,76.8122,99000.0
2014-01-15 09:55:00,82.27,82.51,82.25,82.51,90000.0,76.8028,77.0269,76.7842,77.0269,90000.0
2014-01-15 10:00:00,82.5,82.78,82.5,82.78,196000.0,77.0176,77.279,77.0176,77.279,196000.0
2014-01-15 10:05:00,82.73,82.8,82.65,82.68,91000.0,77.2323,77.2976,77.1576,77.1856,91000.0
2014-01-15 10:10:00,82.69,82.82,82.65,82.79,98000.0,77.1949,77.3163,77.1576,77.2883,98000.0
2014-01-15 10:15:00,82.76,82.95,82.76,82.95,65000.0,77.2603,77.4377,77.2603,77.4377,65000.0
2014-01-15 10:20:00,82.95,82.98,82.82,82.82,55000.0,77.4377,77.4657,77.3163,77.3163,55000.0
2014-01-15 10:25:00,82.8,82.93,82.8,82.93,103000.0,77.2976,77.419,77.2976,77.419,103000.0
2014-01-15 10:30:00,82.93,82.97,82.86,82.88,38000.0,77.419,77.4563,77.3536,77.3723,38000.0
2014-01-15 10:35:00,82.85,82.88,82.82,82.87,49000.0,77.3443,77.3723,77.3163,77.363,49000.0
2014-01-15 10:40:00,82.85,82.87,82.79,82.82,37000.0,77.3443,77.363,77.2883,77.3163,37000.0
2014-01-15 10:45:00,82.86,82.94,82.83,82.94,41000.0,77.3536,77.4283,77.3256,77.4283,41000.0
2014-01-15 10:50:00,82.89,82.93,82.85,82.91,35000.0,77.3816,77.419,77.3443,77.4003,35000.0
2014-01-15 10:55:00,82.9,82.9,82.79,82.81,47000.0,77.391,77.391,77.2883,77.307,47000.0
2014-01-15 11:00:00,82.81,82.91,82.81,82.85,42000.0,77.307,77.4003,77.307,77.3443,42000.0
2014-01-15 11:05:00,82.85,82.98,82.85,82.92,66000.0,77.3443,77.4657,77.3443,77.4097,66000.0
2014-01-15 11:10:00,82.93,82.94,82.84,82.84,54000.0,77.419,77.4283,77.335,77.335,54000.0
2014-01-15 11:15:00,82.83,82.87,82.82,82.82,16000.0,77.3256,77.363,77.3163,77.3163,16000.0
2014-01-15 11:20:00,82.82,82.85,82.62,82.67,77000.0,77.3163,77.3443,77.1296,77.1763,77000.0
2014-01-15 11:25:00,82.62,82.62,82.48,82.58,56000.0,77.1296,77.1296,76.9989,77.0922,56000.0
2014-01-15 11:30:00,82.57,82.61,82.55,82.61,21000.0,77.0829,77.1203,77.0642,77.1203,21000.0
2014-01-15 11:35:00,82.59,82.64,82.53,82.64,29000.0,77.1016,77.1483,77.0456,77.1483,29000.0
2014-01-15 11:40:00,82.63,82.66,82.54,82.62,26000.0,77.1389,77.1669,77.0549,77.1296,26000.0
2014-01-15 11:45:00,82.58,82.7,82.58,82.66,54000.0,77.0922,77.2043,77.0922,77.1669,54000.0
2014-01-15 11:50:00,82.64,82.74,82.64,82.7,81000.0,77.1483,77.2416,77.1483,77.2043,81000.0
2014-01-15 11:55:00,82.7,82.72,82.61,82.67,99000.0,77.2043,77.2229,77.1203,77.1763,99000.0
2014-01-15 12:00:00,82.7,82.75,82.68,82.71,52000.0,77.2043,77.251,77.1856,77.2136,52000.0
2014-01-15 12:05:00,82.71,82.75,82.66,82.74,186000.0,77.2136,77.251,77.1669,77.2416,186000.0
2014-01-15 12:10:00,82.74,82.77,82.67,82.72,98000.0,77.2416,77.2696,77.1763,77.2229,98000.0
2014-01-15 12:15:00,82.7,82.72,82.68,82.72,7000.0,77.2043,77.2229,77.1856,77.2229,7000.0
2014-01-15 12:20:00,82.75,82.79,82.71,82.76,26000.0,77.251,77.2883,77.2136,77.2603,26000.0
2014-01-15 12:25:00,82.79,82.83,82.74,82.82,14000.0,77.2883,77.3256,77.2416,77.3163,14000.0
2014-01-15 12:30:00,82.82,82.83,82.73,82.73,33000.0,77.3163,77.3256,77.2323,77.2323,33000.0
2014-01-15 12:35:00,82.73,82.75,82.7,82.7,16000.0,77.2323,77.251,77.2043,77.2043,16000.0
2014-01-15 12:40:00,82.69,82.74,82.67,82.68,78000.0,77.1949,77.2416,77.1763,77.1856,78000.0
2014-01-15 12:45:00,82.72,82.74,82.69,82.74,35000.0,77.2229,77.2416,77.1949,77.2416,35000.0
2014-01-15 12:50:00,82.7,82.82,82.7,82.8,52000.0,77.2043,77.3163,77.2043,77.2976,52000.0
2014-01-15 12:55:00,82.8,82.85,82.77,82.82,25000.0,77.2976,77.3443,77.2696,77.3163,25000.0
2014-01-15 13:00:00,82.83,82.84,82.77,82.77,50000.0,77.3256,77.335,77.2696,77.2696,50000.0
2014-01-15 13:05:00,82.76,82.83,82.74,82.79,134000.0,77.2603,77.3256,77.2416,77.2883,134000.0
2014-01-15 13:10:00,82.78,82.86,82.77,82.83,97000.0,77.279,77.3536,77.2696,77.3256,97000.0
2014-01-15 13:15:00,82.83,82.86,82.8,82.86,69000.0,77.3256,77.3536,77.2976,77.3536,69000.0
2014-01-15 13:20:00,82.87,82.89,82.84,82.86,35000.0,77.363,77.3816,77.335,77.3536,35000.0
2014-01-15 13:25:00,82.84,82.88,82.8,82.84,11000.0,77.335,77.3723,77.2976,77.335,11000.0
2014-01-15 13:30:00,82.84,82.88,82.77,82.8,27000.0,77.335,77.3723,77.2696,77.2976,27000.0
2014-01-15 13:35:00,82.79,82.85,82.77,82.77,24000.0,77.2883,77.3443,77.2696,77.2696,24000.0
2014-01-15 13:40:00,82.77,82.77,82.69,82.75,41000.0,77.2696,77.2696,77.1949,77.251,41000.0
2014-01-15 13:45:00,82.76,82.79,82.7,82.76,49000.0,77.2603,77.2883,77.2043,77.2603,49000.0
2014-01-15 13:50:00,82.73,82.76,82.7,82.72,49000.0,77.2323,77.2603,77.2043,77.2229,49000.0
2014-01-15 13:55:00,82.73,82.77,82.72,82.72,26000.0,77.2323,77.2696,77.2229,77.2229,26000.0
2014-01-15 14:00:00,82.72,82.76,82.64,82.64,60000.0,77.2229,77.2603,77.1483,77.1483,60000.0
2014-01-15 14:05:00,82.68,82.7,82.67,82.67,46000.0,77.1856,77.2043,77.1763,77.1763,46000.0
2014-01-15 14:10:00,82.66,82.67,82.63,82.63,27000.0,77.1669,77.1763,77.1389,77.1389,27000.0
2014-01-15 14:15:00,82.63,82.76,82.63,82.76,47000.0,77.1389,77.2603,77.1389,77.2603,47000.0
2014-01-15 14:20:00,82.74,82.78,82.69,82.72,29000.0,77.2416,77.279,77.1949,77.2229,29000.0
2014-01-15 14:25:00,82.75,82.77,82.7,82.72,62000.0,77.251,77.2696,77.2043,77.2229,62000.0
2014-01-15 14:30:00,82.76,82.76,82.66,82.66,22000.0,77.2603,77.2603,77.1669,77.1669,22000.0
2014-01-15 14:35:00,82.67,82.75,82.65,82.75,21000.0,77.1763,77.251,77.1576,77.251,21000.0
2014-01-15 14:40:00,82.75,82.78,82.71,82.78,27000.0,77.251,77.279,77.2136,77.279,27000.0
2014-01-15 14:45:00,82.76,82.78,82.73,82.73,35000.0,77.2603,77.279,77.2323,77.2323,35000.0
2014-01-15 14:50:00,82.71,82.76,82.71,82.76,20000.0,77.2136,77.2603,77.2136,77.2603,20000.0
2014-01-15 14:55:00,82.76,82.76,82.64,82.67,69000.0,77.2603,77.2603,77.1483,77.1763,69000.0
2014-01-15 15:00:00,82.65,82.69,82.58,82.61,46000.0,77.1576,77.1949,77.0922,77.1203,46000.0
2014-01-15 15:05:00,82.59,82.6,82.57,82.58,51000.0,77.1016,77.1109,77.0829,77.0922,51000.0
2014-01-15 15:10:00,82.58,82.64,82.56,82.64,119000.0,77.0922,77.1483,77.0736,77.1483,119000.0
2014-01-15 15:15:00,82.65,82.68,82.61,82.61,57000.0,77.1576,77.1856,77.1203,77.1203,57000.0
2014-01-15 15:20:00,82.57,82.57,82.46,82.46,103000.0,77.0829,77.0829,76.9802,76.9802,103000.0
2014-01-15 15:25:00,82.5,82.53,82.4,82.41,87000.0,77.0176,77.0456,76.9242,76.9335,87000.0
2014-01-15 15:30:00,82.42,82.49,82.42,82.47,59000.0,76.9429,77.0082,76.9429,76.9896,59000.0
2014-01-15 15:35:00,82.46,82.55,82.45,82.52,97000.0,76.9802,77.0642,76.9709,77.0362,97000.0
2014-01-15 15:40:00,82.5,82.5,82.36,82.37,131000.0,77.0176,77.0176,76.8869,76.8962,131000.0
2014-01-15 15:45:00,82.38,82.43,82.31,82.32,160000.0,76.9055,76.9522,76.8402,76.8495,160000.0
2014-01-15 15:50:00,82.34,82.38,82.26,82.29,241000.0,76.8682,76.9055,76.7935,76.8215,241000.0
2014-01-15 15:55:00,82.28,82.45,82.26,82.36,361000.0,76.8122,76.9709,76.7935,76.8869,361000.0
2014-01-16 09:30:00,82.48,82.56,82.33,82.55,157000.0,76.9989,77.0736,76.8589,77.0642,157000.0
2014-01-16 09:35:00,82.59,82.62,82.29,82.41,71000.0,77.1016,77.1296,76.8215,76.9335,71000.0
2014-01-16 09:40:00,82.37,82.5,82.32,82.38,57000.0,76.8962,77.0176,76.8495,76.9055,57000.0
2014-01-16 09:45:00,82.35,82.38,82.3,82.3,20000.0,76.8775,76.9055,76.8309,76.8309,20000.0
2014-01-16 09:50:00,82.28,82.65,82.28,82.65,52000.0,76.8122,77.1576,76.8122,77.1576,52000.0
2014-01-16 09:55:00,82.66,82.78,82.55,82.6,61000.0,77.1669,77.279,77.0642,77.1109,61000.0
2014-01-16 10:00:00,82.53,82.74,82.53,82.73,43000.0,77.0456,77.2416,77.0456,77.2323,43000.0
2014-01-16 10:05:00,82.76,82.76,82.58,82.58,54000.0,77.2603,77.2603,77.0922,77.0922,54000.0
2014-01-16 10:10:00,82.56,82.66,82.51,82.66,167000.0,77.0736,77.1669,77.0269,77.1669,167000.0
2014-01-16 10:15:00,82.65,82.67,82.6,82.63,31000.0,77.1576,77.1763,77.1109,77.1389,31000.0
2014-01-16 10:20:00,82.66,82.67,82.6,82.61,20000.0,77.1669,77.1763,77.1109,77.1203,20000.0
2014-01-16 10:25:00,82.66,82.68,82.62,82.62,20000.0,77.1669,77.1856,77.1296,77.1296,20000.0
2014-01-16 10:30:00,82.64,82.7,82.53,82.53,42000.0,77.1483,77.2043,77.0456,77.0456,42000.0
2014-01-16 10:35:00,82.5,82.5,82.41,82.45,24000.0,77.0176,77.0176,76.9335,76.9709,24000.0
2014-01-16 10:40:00,82.45,82.49,82.42,82.49,38000.0,76.9709,77.0082,76.9429,77.0082,38000.0
2014-01-16 10:45:00,82.47,82.47,82.33,82.38,29000.0,76.9896,76.9896,76.8589,76.9055,29000.0
2014-01-16 10:50:00,82.39,82.39,82.28,82.34,25000.0,76.9149,76.9149,76.8122,76.8682,25000.0
2014-01-16 10:55:00,82.33,82.39,82.33,82.37,26000.0,76.8589,76.9149,76.8589,76.8962,26000.0
2014-01-16 11:00:00,82.37,82.39,82.24,82.3,24000.0,76.8962,76.9149,76.7748,76.8309,24000.0
2014-01-16 11:05:00,82.29,82.4,82.28,82.39,36000.0,76.8215,76.9242,76.8122,76.9149,36000.0
2014-01-16 11:10:00,82.42,82.48,82.39,82.39,27000.0,76.9429,76.9989,76.9149,76.9149,27000.0
2014-01-16 11:15:00,82.39,82.46,82.39,82.43,38000.0,76.9149,76.9802,76.9149,76.9522,38000.0
2014-01-16 11:20:00,82.45,82.5,82.42,82.5,30000.0,76.9709,77.0176,76.9429,77.0176,30000.0
2014-01-16 11:25:00,82.5,82.5,82.45,82.49,29000.0,77.0176,77.0176,76.9709,77.0082,29000.0
2014-01-16 11:30:00,82.51,82.65,82.49,82.64,39000.0,77.0269,77.1576,77.0082,77.1483,39000.0
2014-01-16 11:35:00,82.66,82.66,82.5,82.55,45000.0,77.1669,77.1669,77.0176,77.0642,45000.0
2014-01-16 11:40:00,82.5,82.55,82.49,82.55,42000.0,77.0176,77.0642,77.0082,77.0642,42000.0
2014-01-16 11:45:00,82.56,82.64,82.53,82.57,128000.0,77.0736,77.1483,77.0456,77.0829,128000.0
2014-01-16 11:50:00,82.59,82.59,82.52,82.52,109000.0,77.1016,77.1016,77.0362,77.0362,109000.0
2014-01-16 11:55:00,82.52,82.54,82.51,82.54,16000.0,77.0362,77.0549,77.0269,77.0549,16000.0
2014-01-16 12:00:00,82.56,82.56,82.5,82.55,153000.0,77.0736,77.0736,77.0176,77.0642,153000.0
2014-01-16 12:05:00,82.54,82.56,82.48,82.48,80000.0,77.0549,77.0736,76.9989,76.9989,80000.0
2014-01-16 12:10:00,82.5,82.51,82.46,82.5,24000.0,77.0176,77.0269,76.9802,77.0176,24000.0
2014-01-16 12:15:00,82.52,82.64,82.5,82.64,47000.0,77.0362,77.1483,77.0176,77.1483,47000.0
2014-01-16 12:20:00,82.65,82.68,82.65,82.68,44000.0,77.1576,77.1856,77.1576,77.1856,44000.0
2014-01-16 12:25:00,82.67,82.7,82.67,82.69,17000.0,77.1763,77.2043,77.1763,77.1949,17000.0
2014-01-16 12:30:00,82.69,82.69,82.67,82.67,10000.0,77.1949,77.1949,77.1763,77.1763,10000.0
2014-01-16 12:35:00,82.67,82.72,82.67,82.7,28000.0,77.1763,77.2229,77.1763,77.2043,28000.0
2014-01-16 12:40:00,82.69,82.74,82.69,82.74,19000.0,77.1949,77.2416,77.1949,77.2416,19000.0
2014-01-16 12:45:00,82.74,82.75,82.73,82.74,16000.0,77.2416,77.251,77.2323,77.2416,16000.0
2014-01-16 12:50:00,82.75,82.75,82.72,82.73,30000.0,77.251,77.251,77.2229,77.2323,30000.0
2014-01-16 12:55:00,82.73,82.74,82.7,82.7,11000.0,77.2323,77.2416,77.2043,77.2043,11000.0
2014-01-16 13:00:00,82.73,82.73,82.65,82.65,8000.0,77.2323,77.2323,77.1576,77.1576,8000.0
2014-01-16 13:05:00,82.69,82.69,82.65,82.69,15000.0,77.1949,77.1949,77.1576,77.1949,15000.0
2014-01-16 13:10:00,82.66,82.68,82.66,82.66,7000.0,77.1669,77.1856,77.1669,77.1669,7000.0
2014-01-16 13:15:00,82.71,82.8,82.69,82.76,22000.0,77.2136,77.2976,77.1949,77.2603,22000.0
2014-01-16 13:20:00,82.77,82.77,82.71,82.71,22000.0,77.2696,77.2696,77.2136,77.2136,22000.0
2014-01-16 13:25:00,82.71,82.71,82.7,82.71,6000.0,77.2136,77.2136,77.2043,77.2136,6000.0
2014-01-16 13:30:00,82.72,82.75,82.72,82.74,27000.0,77.2229,77.251,77.2229,77.2416,27000.0
2014-01-16 13:35:00,82.74,82.74,82.66,82.67,31000.0,77.2416,77.2416,77.1669,77.1763,31000.0
2014-01-16 13:40:00,82.67,82.67,82.61,82.62,16000.0,77.1763,77.1763,77.1203,77.1296,16000.0
2014-01-16 13:45:00,82.57,82.59,82.57,82.58,7000.0,77.0829,77.1016,77.0829,77.0922,7000.0
2014-01-16 13:50:00,82.61,82.63,82.6,82.61,13000.0,77.1203,77.1389,77.1109,77.1203,13000.0
2014-01-16 13:55:00,82.61,82.66,82.61,82.61,32000.0,77.1203,77.1669,77.1203,77.1203,32000.0
2014-01-16 14:00:00,82.58,82.68,82.58,82.68,46000.0,77.0922,77.1856,77.0922,77.1856,46000.0
2014-01-16 14:05:00,82.69,82.69,82.66,82.66,18000.0,77.1949,77.1949,77.1669,77.1669,18000.0
2014-01-16 14:10:00,82.69,82.71,82.69,82.71,44000.0,77.1949,77.2136,77.1949,77.2136,44000.0
2014-01-16 14:15:00,82.68,82.69,82.63,82.63,27000.0,77.1856,77.1949,77.1389,77.1389,27000.0
2014-01-16 14:20:00,82.6,82.64,82.58,82.58,24000.0,77.1109,77.1483,77.0922,77.0922,24000.0
2014-01-16 14:25:00,82.62,82.65,82.61,82.65,17000.0,77.1296,77.1576,77.1203,77.1576,17000.0
2014-01-16 14:30:00,82.65,82.67,82.61,82.61,41000.0,77.1576,77.1763,77.1203,77.1203,41000.0
2014-01-16 14:35:00,82.66,82.66,82.6,82.61,16000.0,77.1669,77.1669,77.1109,77.1203,16000.0
2014-01-16 14:40:00,82.65,82.68,82.65,82.68,43000.0,77.1576,77.1856,77.1576,77.1856,43000.0
2014-01-16 14:45:00,82.68,82.68,82.6,82.61,25000.0,77.1856,77.1856,77.1109,77.1203,25000.0
2014-01-16 14:50:00,82.64,82.65,82.63,82.64,31000.0,77.1483,77.1576,77.1389,77.1483,31000.0
2014-01-16 14:55:00,82.62,82.64,82.6,82.6,32000.0,77.1296,77.1483,77.1109,77.1109,32000.0
2014-01-16 15:00:00,82.64,82.65,82.6,82.63,50000.0,77.1483,77.1576,77.1109,77.1389,50000.0
2014-01-16 15:05:00,82.62,82.65,82.6,82.6,32000.0,77.1296,77.1576,77.1109,77.1109,32000.0
2014-01-16 15:10:00,82.6,82.62,82.54,82.57,37000.0,77.1109,77.1296,77.0549,77.0829,37000.0
2014-01-16 15:15:00,82.55,82.55,82.49,82.5,42000.0,77.0642,77.0642,77.0082,77.0176,42000.0
2014-01-16 15:20:00,82.52,82.55,82.5,82.5,30000.0,77.0362,77.0642,77.0176,77.0176,30000.0
2014-01-16 15:25:00,82.49,82.51,82.47,82.48,13000.0,77.0082,77.0269,76.9896,76.9989,13000.0
2014-01-16 15:30:00,82.48,82.48,82.41,82.46,63000.0,76.9989,76.9989,76.9335,76.9802,63000.0
2014-01-16 15:35:00,82.47,82.52,82.47,82.5,29000.0,76.9896,77.0362,76.9896,77.0176,29000.0
2014-01-16 15:40:00,82.51,82.57,82.47,82.52,90000.0,77.0269,77.0829,76.9896,77.0362,90000.0
2014-01-16 15:45:00,82.52,82.54,82.47,82.48,73000.0,77.0362,77.0549,76.9896,76.9989,73000.0
2014-01-16 15:50:00,82.48,82.6,82.47,82.58,121000.0,76.9989,77.1109,76.9896,77.0922,121000.0
2014-01-16 15:55:00,82.58,82.6,82.55,82.57,174000.0,77.0922,77.1109,77.0642,77.0829,174000.0
2014-01-17 09:30:00,82.5,82.65,82.36,82.44,676000.0,77.0176,77.1576,76.8869,76.9616,676000.0
2014-01-17 09:35:00,82.49,82.84,82.49,82.83,140000.0,77.0082,77.335,77.0082,77.3256,140000.0
2014-01-17 09:40:00,82.77,83.09,82.77,83.0,160000.0,77.2696,77.5684,77.2696,77.4843,160000.0
2014-01-17 09:45:00,83.04,83.31,83.04,83.12,181000.0,77.5217,77.7737,77.5217,77.5964,181000.0
2014-01-17 09:50:00,83.13,83.28,83.12,83.28,122000.0,77.6057,77.7457,77.5964,77.7457,122000.0
2014-01-17 09:55:00,83.29,83.31,83.1,83.15,142000.0,77.7551,77.7737,77.5777,77.6244,142000.0
2014-01-17 10:00:00,83.14,83.31,83.09,83.31,115000.0,77.615,77.7737,77.5684,77.7737,115000.0
2014-01-17 10:05:00,83.29,83.4,83.11,83.19,153000.0,77.7551,77.8578,77.587,77.6617,153000.0
2014-01-17 10:10:00,83.09,83.33,83.09,83.33,78000.0,77.5684,77.7924,77.5684,77.7924,78000.0
2014-01-17 10:15:00,83.3,83.32,83.15,83.2,49000.0,77.7644,77.7831,77.6244,77.671,49000.0
2014-01-17 10:20:00,83.22,83.25,83.17,83.2,78000.0,77.6897,77.7177,77.643,77.671,78000.0
2014-01-17 10:25:00,83.19,83.23,83.16,83.19,40000.0,77.6617,77.6991,77.6337,77.6617,40000.0
2014-01-17 10:30:00,83.19,83.24,83.16,83.19,82000.0,77.6617,77.7084,77.6337,77.6617,82000.0
2014-01-17 10:35:00,83.23,83.23,83.13,83.13,40000.0,77.6991,77.6991,77.6057,77.6057,40000.0
2014-01-17 10:40:00,83.17,83.18,83.14,83.16,8000.0,77.643,77.6524,77.615,77.6337,8000.0
2014-01-17 10:45:00,83.17,83.2,83.13,83.13,27000.0,77.643,77.671,77.6057,77.6057,27000.0
2014-01-17 10:50:00,83.13,83.14,83.08,83.11,28000.0,77.6057,77.615,77.559,77.587,28000.0
2014-01-17 10:55:00,83.13,83.15,83.1,83.11,22000.0,77.6057,77.6244,77.5777,77.587,22000.0
2014-01-17 11:00:00,83.14,83.17,83.11,83.11,54000.0,77.615,77.643,77.587,77.587,54000.0
2014-01-17 11:05:00,83.13,83.18,83.11,83.13,56000.0,77.6057,77.6524,77.587,77.6057,56000.0
2014-01-17 11:10:00,83.14,83.15,83.12,83.14,38000.0,77.615,77.6244,77.5964,77.615,38000.0
2014-01-17 11:15:00,83.14,83.23,83.14,83.2,130000.0,77.615,77.6991,77.615,77.671,130000.0
2014-01-17 11:20:00,83.2,83.23,83.15,83.23,47000.0,77.671,77.6991,77.6244,77.6991,47000.0
2014-01-17 11:25:00,83.2,83.24,83.17,83.21,48000.0,77.671,77.7084,77.643,77.6804,48000.0
2014-01-17 11:30:00,83.21,83.25,83.15,83.2,110000.0,77.6804,77.7177,77.6244,77.671,110000.0
2014-01-17 11:35:00,83.17,83.18,83.12,83.12,154000.0,77.643,77.6524,77.5964,77.5964,154000.0
2014-01-17 11:40:00,83.12,83.15,83.11,83.13,22000.0,77.5964,77.6244,77.587,77.6057,22000.0
2014-01-17 11:45:00,83.14,83.15,83.09,83.1,50000.0,77.615,77.6244,77.5684,77.5777,50000.0
2014-01-17 11:50:00,83.08,83.09,82.91,82.91,55000.0,77.559,77.5684,77.4003,77.4003,55000.0
2014-01-17 11:55:00,82.92,82.92,82.8,82.81,35000.0,77.4097,77.4097,77.2976,77.307,35000.0
2014-01-17 12:00:00,82.84,82.84,82.71,82.81,74000.0,77.335,77.335,77.2136,77.307,74000.0
2014-01-17 12:05:00,82.79,82.8,82.75,82.79,22000.0,77.2883,77.2976,77.251,77.2883,22000.0
2014-01-17 12:10:00,82.77,82.85,82.73,82.8,87000.0,77.2696,77.3443,77.2323,77.2976,87000.0
2014-01-17 12:15:00,82.83,82.88,82.81,82.81,76000.0,77.3256,77.3723,77.307,77.307,76000.0
2014-01-17 12:20:00,82.8,82.88,82.79,82.82,26000.0,77.2976,77.3723,77.2883,77.3163,26000.0
2014-01-17 12:25:00,82.81,82.85,82.78,82.78,103000.0,77.307,77.3443,77.279,77.279,103000.0
2014-01-17 12:30:00,82.77,82.77,82.61,82.61,73000.0,77.2696,77.2696,77.1203,77.1203,73000.0
2014-01-17 12:35:00,82.62,82.67,82.54,82.54,63000.0,77.1296,77.1763,77.0549,77.0549,63000.0
2014-01-17 12:40:00,82.54,82.59,82.53,82.59,60000.0,77.0549,77.1016,77.0456,77.1016,60000.0
2014-01-17 12:45:00,82.57,82.66,82.55,82.64,87000.0,77.0829,77.1669,77.0642,77.1483,87000.0
2014-01-17 12:50:00,82.65,82.65,82.54,82.58,74000.0,77.1576,77.1576,77.0549,77.0922,74000.0
2014-01-17 12:55:00,82.58,82.58,82.5,82.53,52000.0,77.0922,77.0922,77.0176,77.0456,52000.0
2014-01-17 13:00:00,82.56,82.58,82.52,82.56,53000.0,77.0736,77.0922,77.0362,77.0736,53000.0
2014-01-17 13:05:00,82.58,82.59,82.51,82.51,32000.0,77.0922,77.1016,77.0269,77.0269,32000.0
2014-01-17 13:10:00,82.51,82.54,82.31,82.35,138000.0,77.0269,77.0549,76.8402,76.8775,138000.0
2014-01-17 13:15:00,82.37,82.37,82.26,82.28,97000.0,76.8962,76.8962,76.7935,76.8122,97000.0
2014-01-17 13:20:00,82.31,82.31,82.2,82.2,55000.0,76.8402,76.8402,76.7375,76.7375,55000.0
2014-01-17 13:25:00,82.2,82.23,82.14,82.17,81000.0,76.7375,76.7655,76.6815,76.7095,81000.0
2014-01-17 13:30:00,82.17,82.25,82.16,82.17,62000.0,76.7095,76.7842,76.7002,76.7095,62000.0
2014-01-17 13:35:00,82.17,82.17,82.0,82.01,150000.0,76.7095,76.7095,76.5508,76.5601,150000.0
2014-01-17 13:40:00,82.0,82.03,81.77,81.88,193000.0,76.5508,76.5788,76.3361,76.4388,193000.0
2014-01-17 13:45:00,81.88,81.91,81.8,81.84,81000.0,76.4388,76.4668,76.3641,76.4014,81000.0
2014-01-17 13:50:00,81.89,81.92,81.77,81.8,126000.0,76.4481,76.4761,76.3361,76.3641,126000.0
2014-01-17 13:55:00,81.81,81.84,81.73,81.73,46000.0,76.3734,76.4014,76.2987,76.2987,46000.0
2014-01-17 14:00:00,81.73,81.76,81.37,81.37,184000.0,76.2987,76.3267,75.9627,75.9627,184000.0
2014-01-17 14:05:00,81.37,81.52,80.79,81.4,543000.0,75.9627,76.1027,75.4212,75.9907,543000.0
2014-01-17 14:10:00,81.46,81.81,81.24,81.57,302000.0,76.0467,76.3734,75.8413,76.1494,302000.0
2014-01-17 14:15:00,81.57,81.59,81.44,81.54,232000.0,76.1494,76.168,76.028,76.1214,232000.0
2014-01-17 14:20:00,81.55,81.61,81.42,81.46,190000.0,76.1307,76.1867,76.0093,76.0467,190000.0
2014-01-17 14:25:00,81.5,81.73,81.46,81.72,84000.0,76.084,76.2987,76.0467,76.2894,84000.0
2014-01-17 14:30:00,81.7,81.78,81.52,81.56,155000.0,76.2707,76.3454,76.1027,76.14,155000.0
2014-01-17 14:35:00,81.52,81.54,81.38,81.51,106000.0,76.1027,76.1214,75.972,76.0934,106000.0
2014-01-17 14:40:00,81.51,81.55,81.4,81.4,322000.0,76.0934,76.1307,75.9907,75.9907,322000.0
2014-01-17 14:45:00,81.42,81.52,81.39,81.47,196000.0,76.0093,76.1027,75.9813,76.056,196000.0
2014-01-17 14:50:00,81.5,81.72,81.5,81.66,154000.0,76.084,76.2894,76.084,76.2334,154000.0
2014-01-17 14:55:00,81.67,81.78,81.67,81.78,98000.0,76.2427,76.3454,76.2427,76.3454,98000.0
2014-01-17 15:00:00,81.78,81.81,81.72,81.75,155000.0,76.3454,76.3734,76.2894,76.3174,155000.0
2014-01-17 15:05:00,81.75,81.79,81.71,81.71,38000.0,76.3174,76.3547,76.2801,76.2801,38000.0
2014-01-17 15:10:00,81.66,81.73,81.55,81.73,128000.0,76.2334,76.2987,76.1307,76.2987,128000.0
2014-01-17 15:15:00,81.77,81.78,81.59,81.59,70000.0,76.3361,76.3454,76.168,76.168,70000.0
2014-01-17 15:20:00,81.62,81.67,81.48,81.67,177000.0,76.196,76.2427,76.0653,76.2427,177000.0
2014-01-17 15:25:00,81.7,81.71,81.6,81.61,76000.0,76.2707,76.2801,76.1774,76.1867,76000.0
2014-01-17 15:30:00,81.63,81.63,81.51,81.58,150000.0,76.2054,76.2054,76.0934,76.1587,150000.0
2014-01-17 15:35:00,81.58,81.72,81.56,81.72,162000.0,76.1587,76.2894,76.14,76.2894,162000.0
2014-01-17 15:40:00,81.72,81.74,81.57,81.64,250000.0,76.2894,76.3081,76.1494,76.2147,250000.0
2014-01-17 15:45:00,81.64,81.75,81.57,81.75,338000.0,76.2147,76.3174,76.1494,76.3174,338000.0
2014-01-17 15:50:00,81.71,81.77,81.64,81.69,176000.0,76.2801,76.3361,76.2147,76.2614,176000.0
2014-01-17 15:55:00,81.69,81.7,81.54,81.57,555000.0,76.2614,76.2707,76.1214,76.1494,555000.0
2014-01-21 09:30:00,82.3,82.3,81.85,82.05,285000.0,76.8309,76.8309,76.4108,76.5975,285000.0
2014-01-21 09:35:00,82.0,82.09,81.85,81.9,110000.0,76.5508,76.6348,76.4108,76.4574,110000.0
2014-01-21 09:40:00,81.92,81.98,81.6,81.8,193000.0,76.4761,76.5321,76.1774,76.3641,193000.0
2014-01-21 09:45:00,81.74,82.11,81.74,82.08,164000.0,76.3081,76.6535,76.3081,76.6255,164000.0
2014-01-21 09:50:00,82.09,82.29,82.06,82.28,155000.0,76.6348,76.8215,76.6068,76.8122,155000.0
2014-01-21 09:55:00,82.24,82.43,82.21,82.41,132000.0,76.7748,76.9522,76.7468,76.9335,132000.0
2014-01-21 10:00:00,82.44,82.44,82.32,82.33,61000.0,76.9616,76.9616,76.8495,76.8589,61000.0
2014-01-21 10:05:00,82.33,82.45,82.23,82.44,70000.0,76.8589,76.9709,76.7655,76.9616,70000.0
2014-01-21 10:10:00,82.42,82.66,82.42,82.44,176000.0,76.9429,77.1669,76.9429,76.9616,176000.0
2014-01-21 10:15:00,82.46,82.46,82.24,82.36,94000.0,76.9802,76.9802,76.7748,76.8869,94000.0
2014-01-21 10:20:00,82.29,82.3,82.0,82.0,91000.0,76.8215,76.8309,76.5508,76.5508,91000.0
2014-01-21 10:25:00,82.01,82.06,81.91,82.04,132000.0,76.5601,76.6068,76.4668,76.5881,132000.0
2014-01-21 10:30:00,82.03,82.05,81.97,82.05,99000.0,76.5788,76.5975,76.5228,76.5975,99000.0
2014-01-21 10:35:00,82.05,82.16,82.05,82.13,28000.0,76.5975,76.7002,76.5975,76.6722,28000.0
2014-01-21 10:40:00,82.13,82.3,82.1,82.3,53000.0,76.6722,76.8309,76.6441,76.8309,53000.0
2014-01-21 10:45:00,82.34,82.43,82.32,82.41,37000.0,76.8682,76.9522,76.8495,76.9335,37000.0
2014-01-21 10:50:00,82.41,82.48,82.37,82.48,50000.0,76.9335,76.9989,76.8962,76.9989,50000.0
2014-01-21 10:55:00,82.5,82.6,82.5,82.6,75000.0,77.0176,77.1109,77.0176,77.1109,75000.0
2014-01-21 11:00:00,82.6,82.62,82.54,82.57,75000.0,77.1109,77.1296,77.0549,77.0829,75000.0
2014-01-21 11:05:00,82.56,82.61,82.27,82.29,84000.0,77.0736,77.1203,76.8028,76.8215,84000.0
2014-01-21 11:10:00,82.27,82.29,82.12,82.27,99000.0,76.8028,76.8215,76.6628,76.8028,99000.0
2014-01-21 11:15:00,82.21,82.28,82.17,82.21,103000.0,76.7468,76.8122,76.7095,76.7468,103000.0
2014-01-21 11:20:00,82.23,82.27,82.12,82.27,59000.0,76.7655,76.8028,76.6628,76.8028,59000.0
2014-01-21 11:25:00,82.24,82.3,82.16,82.18,132000.0,76.7748,76.8309,76.7002,76.7188,132000.0
2014-01-21 11:30:00,82.17,82.17,82.01,82.15,337000.0,76.7095,76.7095,76.5601,76.6908,337000.0
2014-01-21 11:35:00,82.12,82.18,82.08,82.08,106000.0,76.6628,76.7188,76.6255,76.6255,106000.0
2014-01-21 11:40:00,82.14,82.17,82.11,82.13,62000.0,76.6815,76.7095,76.6535,76.6722,62000.0
2014-01-21 11:45:00,82.15,82.19,82.11,82.11,15000.0,76.6908,76.7282,76.6535,76.6535,15000.0
2014-01-21 11:50:00,82.11,82.14,82.04,82.12,62000.0,76.6535,76.6815,76.5881,76.6628,62000.0
2014-01-21 11:55:00,82.1,82.19,82.09,82.17,92000.0,76.6441,76.7282,76.6348,76.7095,92000.0
2014-01-21 12:00:00,82.17,82.18,82.03,82.03,40000.0,76.7095,76.7188,76.5788,76.5788,40000.0
2014-01-21 12:05:00,82.03,82.04,81.82,81.83,117000.0,76.5788,76.5881,76.3828,76.3921,117000.0
2014-01-21 12:10:00,81.86,81.91,81.83,81.85,49000.0,76.4201,76.4668,76.3921,76.4108,49000.0
2014-01-21 12:15:00,81.88,81.9,81.72,81.72,256000.0,76.4388,76.4574,76.2894,76.2894,256000.0
2014-01-21 12:20:00,81.74,81.93,81.71,81.91,126000.0,76.3081,76.4854,76.2801,76.4668,126000.0
2014-01-21 12:25:00,81.9,81.95,81.82,81.88,58000.0,76.4574,76.5041,76.3828,76.4388,58000.0
2014-01-21 12:30:00,81.86,81.91,81.83,81.83,34000.0,76.4201,76.4668,76.3921,76.3921,34000.0
2014-01-21 12:35:00,81.85,81.89,81.82,81.84,48000.0,76.4108,76.4481,76.3828,76.4014,48000.0
2014-01-21 12:40:00,81.87,81.87,81.78,81.8,87000.0,76.4294,76.4294,76.3454,76.3641,87000.0
2014-01-21 12:45:00,81.83,81.83,81.77,81.78,46000.0,76.3921,76.3921,76.3361,76.3454,46000.0
2014-01-21 12:50:00,81.78,81.78,81.7,81.72,128000.0,76.3454,76.3454,76.2707,76.2894,128000.0
2014-01-21 12:55:00,81.73,81.75,81.65,81.75,126000.0,76.2987,76.3174,76.2241,76.3174,126000.0
2014-01-21 13:00:00,81.77,81.8,81.74,81.77,97000.0,76.3361,76.3641,76.3081,76.3361,97000.0
2014-01-21 13:05:00,81.75,81.79,81.74,81.75,82000.0,76.3174,76.3547,76.3081,76.3174,82000.0
2014-01-21 13:10:00,81.74,81.74,81.68,81.71,78000.0,76.3081,76.3081,76.2521,76.2801,78000.0
2014-01-21 13:15:00,81.69,81.73,81.66,81.68,83000.0,76.2614,76.2987,76.2334,76.2521,83000.0
2014-01-21 13:20:00,81.69,81.69,81.54,81.54,81000.0,76.2614,76.2614,76.1214,76.1214,81000.0
2014-01-21 13:25:00,81.55,81.58,81.4,81.49,259000.0,76.1307,76.1587,75.9907,76.0747,259000.0
2014-01-21 13:30:00,81.5,81.64,81.5,81.64,48000.0,76.084,76.2147,76.084,76.2147,48000.0
2014-01-21 13:35:00,81.65,81.65,81.6,81.62,76000.0,76.2241,76.2241,76.1774,76.196,76000.0
2014-01-21 13:40:00,81.62,81.66,81.61,81.63,42000.0,76.196,76.2334,76.1867,76.2054,42000.0
2014-01-21 13:45:00,81.63,81.64,81.62,81.64,35000.0,76.2054,76.2147,76.196,76.2147,35000.0
2014-01-21 13:50:00,81.64,81.64,81.6,81.61,33000.0,76.2147,76.2147,76.1774,76.1867,33000.0
2014-01-21 13:55:00,81.6,81.68,81.58,81.68,53000.0,76.1774,76.2521,76.1587,76.2521,53000.0
2014-01-21 14:00:00,81.67,81.68,81.63,81.64,53000.0,76.2427,76.2521,76.2054,76.2147,53000.0
2014-01-21 14:05:00,81.65,81.66,81.65,81.65,62000.0,76.2241,76.2334,76.2241,76.2241,62000.0
2014-01-21 14:10:00,81.66,81.72,81.65,81.72,80000.0,76.2334,76.2894,76.2241,76.2894,80000.0
2014-01-21 14:15:00,81.72,81.77,81.71,81.72,44000.0,76.2894,76.3361,76.2801,76.2894,44000.0
2014-01-21 14:20:00,81.72,81.76,81.72,81.76,36000.0,76.2894,76.3267,76.2894,76.3267,36000.0
2014-01-21 14:25:00,81.76,81.78,81.75,81.77,44000.0,76.3267,76.3454,76.3174,76.3361,44000.0
2014-01-21 14:30:00,81.76,81.79,81.7,81.72,121000.0,76.3267,76.3547,76.2707,76.2894,121000.0
2014-01-21 14:35:00,81.72,81.75,81.67,81.68,81000.0,76.2894,76.3174,76.2427,76.2521,81000.0
2014-01-21 14:40:00,81.71,81.73,81.65,81.73,109000.0,76.2801,76.2987,76.2241,76.2987,109000.0
2014-01-21 14:45:00,81.73,81.73,81.64,81.66,42000.0,76.2987,76.2987,76.2147,76.2334,42000.0
2014-01-21 14:50:00,81.66,81.66,81.59,81.59,80000.0,76.2334,76.2334,76.168,76.168,80000.0
2014-01-21 14:55:00,81.63,81.68,81.58,81.68,69000.0,76.2054,76.2521,76.1587,76.2521,69000.0
2014-01-21 15:00:00,81.67,81.71,81.62,81.71,46000.0,76.2427,76.2801,76.196,76.2801,46000.0
2014-01-21 15:05:00,81.7,81.8,81.66,81.76,68000.0,76.2707,76.3641,76.2334,76.3267,68000.0
2014-01-21 15:10:00,81.79,81.8,81.74,81.74,34000.0,76.3547,76.3641,76.3081,76.3081,34000.0
2014-01-21 15:15:00,81.78,81.79,81.74,81.79,11000.0,76.3454,76.3547,76.3081,76.3547,11000.0
2014-01-21 15:20:00,81.79,81.8,81.75,81.8,32000.0,76.3547,76.3641,76.3174,76.3641,32000.0
2014-01-21 15:25:00,81.79,81.79,81.72,81.76,83000.0,76.3547,76.3547,76.2894,76.3267,83000.0
2014-01-21 15:30:00,81.73,81.78,81.73,81.76,58000.0,76.2987,76.3454,76.2987,76.3267,58000.0
2014-01-21 15:35:00,81.77,81.8,81.76,81.8,119000.0,76.3361,76.3641,76.3267,76.3641,119000.0
2014-01-21 15:40:00,81.79,81.85,81.78,81.82,101000.0,76.3547,76.4108,76.3454,76.3828,101000.0
2014-01-21 15:45:00,81.81,81.94,81.75,81.91,212000.0,76.3734,76.4948,76.3174,76.4668,212000.0
2014-01-21 15:50:00,81.9,81.93,81.86,81.89,140000.0,76.4574,76.4854,76.4201,76.4481,140000.0
2014-01-21 15:55:00,81.91,81.97,81.87,81.87,423000.0,76.4668,76.5228,76.4294,76.4294,423000.0
2014-01-22 09:30:00,82.21,82.96,82.21,82.82,389500.0,76.7468,77.447,76.7468,77.3163,389500.0
2014-01-22 09:35:00,82.85,83.9,82.8,83.71,296400.0,77.3443,78.3245,77.2976,78.1472,296400.0
2014-01-22 09:40:00,83.7,83.78,83.2,83.29,233500.0,78.1378,78.2125,77.671,77.7551,233500.0
2014-01-22 09:45:00,83.29,83.4,83.06,83.26,224800.0,77.7551,77.8578,77.5404,77.7271,224800.0
2014-01-22 09:50:00,83.27,83.3,82.81,83.0,216000.0,77.7364,77.7644,77.307,77.4843,216000.0
2014-01-22 09:55:00,83.05,83.36,82.82,82.83,222500.0,77.531,77.8204,77.3163,77.3256,222500.0
2014-01-22 10:00:00,82.85,83.15,82.68,83.04,250100.0,77.3443,77.6244,77.1856,77.5217,250100.0
2014-01-22 10:05:00,83.05,83.33,83.05,83.18,104500.0,77.531,77.7924,77.531,77.6524,104500.0
2014-01-22 10:10:00,83.21,83.28,83.1,83.23,77200.0,77.6804,77.7457,77.5777,77.6991,77200.0
2014-01-22 10:15:00,83.25,83.26,82.25,82.3,182600.0,77.7177,77.7271,76.7842,76.8309,182600.0
2014-01-22 10:20:00,82.34,82.5,82.0,82.4,256800.0,76.8682,77.0176,76.5508,76.9242,256800.0
2014-01-22 10:25:00,82.41,82.7,82.39,82.65,110400.0,76.9335,77.2043,76.9149,77.1576,110400.0
2014-01-22 10:30:00,82.66,82.93,82.65,82.89,101200.0,77.1669,77.419,77.1576,77.3816,101200.0
2014-01-22 10:35:00,82.87,82.95,82.82,82.86,46200.0,77.363,77.4377,77.3163,77.3536,46200.0
2014-01-22 10:40:00,82.85,82.96,82.82,82.84,59400.0,77.3443,77.447,77.3163,77.335,59400.0
2014-01-22 10:45:00,82.82,82.99,82.75,82.83,81000.0,77.3163,77.475,77.251,77.3256,81000.0
2014-01-22 10:50:00,82.88,82.98,82.81,82.81,42000.0,77.3723,77.4657,77.307,77.307,42000.0
2014-01-22 10:55:00,82.83,82.83,82.62,82.76,55000.0,77.3256,77.3256,77.1296,77.2603,55000.0
2014-01-22 11:00:00,82.76,82.87,82.71,82.79,44600.0,77.2603,77.363,77.2136,77.2883,44600.0
2014-01-22 11:05:00,82.78,82.91,82.78,82.83,37700.0,77.279,77.4003,77.279,77.3256,37700.0
2014-01-22 11:10:00,82.85,82.97,82.82,82.96,47300.0,77.3443,77.4563,77.3163,77.447,47300.0
2014-01-22 11:15:00,82.97,82.98,82.84,82.98,44800.0,77.4563,77.4657,77.335,77.4657,44800.0
2014-01-22 11:20:00,82.98,83.04,82.92,83.02,69000.0,77.4657,77.5217,77.4097,77.503,69000.0
2014-01-22 11:25:00,83.03,83.15,83.02,83.13,64700.0,77.5123,77.6244,77.503,77.6057,64700.0
2014-01-22 11:30:00,83.13,83.17,83.1,83.12,63200.0,77.6057,77.643,77.5777,77.5964,63200.0
2014-01-22 11:35:00,83.1,83.18,83.0,83.18,63800.0,77.5777,77.6524,77.4843,77.6524,63800.0
2014-01-22 11:40:00,83.18,83.21,83.11,83.18,61400.0,77.6524,77.6804,77.587,77.6524,61400.0
2014-01-22 11:45:00,83.17,83.25,83.15,83.22,54100.0,77.643,77.7177,77.6244,77.6897,54100.0
2014-01-22 11:50:00,83.22,83.32,83.18,83.22,47700.0,77.6897,77.7831,77.6524,77.6897,47700.0
2014-01-22 11:55:00,83.23,83.24,83.13,83.16,38100.0,77.6991,77.7084,77.6057,77.6337,38100.0
2014-01-22 12:00:00,83.17,83.17,83.06,83.09,34800.0,77.643,77.643,77.5404,77.5684,34800.0
2014-01-22 12:05:00,83.09,83.17,83.05,83.16,32400.0,77.5684,77.643,77.531,77.6337,32400.0
2014-01-22 12:10:00,83.17,83.18,83.11,83.15,38200.0,77.643,77.6524,77.587,77.6244,38200.0
2014-01-22 12:15:00,83.15,83.16,83.11,83.12,27900.0,77.6244,77.6337,77.587,77.5964,27900.0
2014-01-22 12:20:00,83.13,83.16,83.1,83.12,50700.0,77.6057,77.6337,77.5777,77.5964,50700.0
2014-01-22 12:25:00,83.11,83.12,83.1,83.11,33600.0,77.587,77.5964,77.5777,77.587,33600.0
2014-01-22 12:30:00,83.11,83.13,83.1,83.12,61800.0,77.587,77.6057,77.5777,77.5964,61800.0
2014-01-22 12:35:00,83.11,83.14,83.09,83.1,46700.0,77.587,77.615,77.5684,77.5777,46700.0
2014-01-22 12:40:00,83.09,83.1,83.0,83.0,69300.0,77.5684,77.5777,77.4843,77.4843,69300.0
2014-01-22 12:45:00,83.01,83.03,83.0,83.03,43400.0,77.4937,77.5123,77.4843,77.5123,43400.0
2014-01-22 12:50:00,83.02,83.1,83.02,83.09,30300.0,77.503,77.5777,77.503,77.5684,30300.0
2014-01-22 12:55:00,83.1,83.1,83.05,83.06,28200.0,77.5777,77.5777,77.531,77.5404,28200.0
2014-01-22 13:00:00,83.07,83.07,82.91,82.92,45200.0,77.5497,77.5497,77.4003,77.4097,45200.0
2014-01-22 13:05:00,82.92,82.92,82.9,82.91,32400.0,77.4097,77.4097,77.391,77.4003,32400.0
2014-01-22 13:10:00,82.92,83.09,82.9,83.04,56500.0,77.4097,77.5684,77.391,77.5217,56500.0
2014-01-22 13:15:00,83.04,83.13,83.01,83.12,35800.0,77.5217,77.6057,77.4937,77.5964,35800.0
2014-01-22 13:20:00,83.12,83.14,83.02,83.1,28900.0,77.5964,77.615,77.503,77.5777,28900.0
2014-01-22 13:25:00,83.09,83.11,83.07,83.09,22800.0,77.5684,77.587,77.5497,77.5684,22800.0
2014-01-22 13:30:00,83.09,83.1,83.05,83.06,27400.0,77.5684,77.5777,77.531,77.5404,27400.0
2014-01-22 13:35:00,83.06,83.07,83.03,83.07,22500.0,77.5404,77.5497,77.5123,77.5497,22500.0
2014-01-22 13:40:00,83.06,83.14,83.04,83.14,39300.0,77.5404,77.615,77.5217,77.615,39300.0
2014-01-22 13:45:00,83.12,83.22,83.11,83.14,37600.0,77.5964,77.6897,77.587,77.615,37600.0
2014-01-22 13:50:00,83.14,83.16,83.1,83.1,36800.0,77.615,77.6337,77.5777,77.5777,36800.0
2014-01-22 13:55:00,83.09,83.13,83.04,83.1,37400.0,77.5684,77.6057,77.5217,77.5777,37400.0
2014-01-22 14:00:00,83.1,83.16,83.08,83.14,56200.0,77.5777,77.6337,77.559,77.615,56200.0
2014-01-22 14:05:00,83.13,83.24,83.13,83.23,38200.0,77.6057,77.7084,77.6057,77.6991,38200.0
2014-01-22 14:10:00,83.23,83.24,83.21,83.23,34000.0,77.6991,77.7084,77.6804,77.6991,34000.0
2014-01-22 14:15:00,83.23,83.24,83.15,83.23,38900.0,77.6991,77.7084,77.6244,77.6991,38900.0
2014-01-22 14:20:00,83.24,83.3,83.21,83.29,63500.0,77.7084,77.7644,77.6804,77.7551,63500.0
2014-01-22 14:25:00,83.29,83.29,83.15,83.2,45600.0,77.7551,77.7551,77.6244,77.671,45600.0
2014-01-22 14:30:00,83.2,83.21,83.16,83.17,35600.0,77.671,77.6804,77.6337,77.643,35600.0
2014-01-22 14:35:00,83.16,83.27,83.16,83.27,33900.0,77.6337,77.7364,77.6337,77.7364,33900.0
2014-01-22 14:40:00,83.27,83.29,83.23,83.27,63700.0,77.7364,77.7551,77.6991,77.7364,63700.0
2014-01-22 14:45:00,83.26,83.27,83.2,83.2,31700.0,77.7271,77.7364,77.671,77.671,31700.0
2014-01-22 14:50:00,83.2,83.23,83.19,83.23,20800.0,77.671,77.6991,77.6617,77.6991,20800.0
2014-01-22 14:55:00,83.23,83.27,83.22,83.25,59600.0,77.6991,77.7364,77.6897,77.7177,59600.0
2014-01-22 15:00:00,83.25,83.27,83.2,83.22,40200.0,77.7177,77.7364,77.671,77.6897,40200.0
2014-01-22 15:05:00,83.21,83.36,83.21,83.35,41400.0,77.6804,77.8204,77.6804,77.8111,41400.0
2014-01-22 15:10:00,83.35,83.36,83.27,83.34,42100.0,77.8111,77.8204,77.7364,77.8017,42100.0
2014-01-22 15:15:00,83.35,83.39,83.27,83.27,48200.0,77.8111,77.8484,77.7364,77.7364,48200.0
2014-01-22 15:20:00,83.3,83.3,83.25,83.26,48200.0,77.7644,77.7644,77.7177,77.7271,48200.0
2014-01-22 15:25:00,83.27,83.28,83.23,83.28,58300.0,77.7364,77.7457,77.6991,77.7457,58300.0
2014-01-22 15:30:00,83.27,83.36,83.23,83.25,60400.0,77.7364,77.8204,77.6991,77.7177,60400.0
2014-01-22 15:35:00,83.25,83.4,83.24,83.36,90000.0,77.7177,77.8578,77.7084,77.8204,90000.0
2014-01-22 15:40:00,83.37,83.39,83.23,83.24,93400.0,77.8297,77.8484,77.6991,77.7084,93400.0
2014-01-22 15:45:00,83.25,83.49,83.25,83.38,120600.0,77.7177,77.9418,77.7177,77.8391,120600.0
2014-01-22 15:50:00,83.39,83.49,83.39,83.45,112900.0,77.8484,77.9418,77.8484,77.9044,112900.0
2014-01-22 15:55:00,83.44,83.46,83.31,83.31,165600.0,77.8951,77.9138,77.7737,77.7737,165600.0
2014-01-23 09:30:00,83.8,83.81,83.44,83.51,293900.0,78.2312,78.2405,77.8951,77.9604,293900.0
2014-01-23 09:35:00,83.53,83.54,83.0,83.03,243800.0,77.9791,77.9885,77.4843,77.5123,243800.0
2014-01-23 09:40:00,83.01,83.37,83.0,83.34,131400.0,77.4937,77.8297,77.4843,77.8017,131400.0
2014-01-23 09:45:00,83.31,83.42,83.15,83.22,105100.0,77.7737,77.8764,77.6244,77.6897,105100.0
2014-01-23 09:50:00,83.2,83.27,83.14,83.18,108000.0,77.671,77.7364,77.615,77.6524,108000.0
2014-01-23 09:55:00,83.2,83.21,83.02,83.2,87700.0,77.671,77.6804,77.503,77.671,87700.0
2014-01-23 10:00:00,83.21,83.21,83.0,83.0,155000.0,77.6804,77.6804,77.4843,77.4843,155000.0
2014-01-23 10:05:00,83.0,83.01,82.86,82.99,134700.0,77.4843,77.4937,77.3536,77.475,134700.0
2014-01-23 10:10:00,82.98,82.98,82.75,82.78,90200.0,77.4657,77.4657,77.251,77.279,90200.0
2014-01-23 10:15:00,82.77,82.79,82.66,82.73,136600.0,77.2696,77.2883,77.1669,77.2323,136600.0
2014-01-23 10:20:00,82.73,82.74,82.57,82.65,98200.0,77.2323,77.2416,77.0829,77.1576,98200.0
2014-01-23 10:25:00,82.67,82.67,82.56,82.56,73200.0,77.1763,77.1763,77.0736,77.0736,73200.0
2014-01-23 10:30:00,82.56,82.69,82.55,82.69,69900.0,77.0736,77.1949,77.0642,77.1949,69900.0
2014-01-23 10:35:00,82.65,82.96,82.65,82.88,97400.0,77.1576,77.447,77.1576,77.3723,97400.0
2014-01-23 10:40:00,82.87,82.95,82.83,82.89,72200.0,77.363,77.4377,77.3256,77.3816,72200.0
2014-01-23 10:45:00,82.89,82.89,82.79,82.86,67200.0,77.3816,77.3816,77.2883,77.3536,67200.0
2014-01-23 10:50:00,82.85,82.86,82.71,82.76,72800.0,77.3443,77.3536,77.2136,77.2603,72800.0
2014-01-23 10:55:00,82.75,82.85,82.73,82.85,38600.0,77.251,77.3443,77.2323,77.3443,38600.0
2014-01-23 11:00:00,82.83,82.85,82.63,82.67,49100.0,77.3256,77.3443,77.1389,77.1763,49100.0
2014-01-23 11:05:00,82.69,82.9,82.69,82.81,61800.0,77.1949,77.391,77.1949,77.307,61800.0
2014-01-23 11:10:00,82.8,82.81,82.7,82.71,103200.0,77.2976,77.307,77.2043,77.2136,103200.0
2014-01-23 11:15:00,82.71,82.85,82.71,82.83,63000.0,77.2136,77.3443,77.2136,77.3256,63000.0
2014-01-23 11:20:00,82.81,82.92,82.79,82.9,126500.0,77.307,77.4097,77.2883,77.391,126500.0
2014-01-23 11:25:00,82.9,82.9,82.79,82.81,40800.0,77.391,77.391,77.2883,77.307,40800.0
2014-01-23 11:30:00,82.8,82.81,82.71,82.79,31900.0,77.2976,77.307,77.2136,77.2883,31900.0
2014-01-23 11:35:00,82.75,82.78,82.6,82.63,68500.0,77.251,77.279,77.1109,77.1389,68500.0
2014-01-23 11:40:00,82.63,82.7,82.62,82.67,30100.0,77.1389,77.2043,77.1296,77.1763,30100.0
2014-01-23 11:45:00,82.67,82.78,82.66,82.66,44900.0,77.1763,77.279,77.1669,77.1669,44900.0
2014-01-23 11:50:00,82.68,82.69,82.6,82.6,38500.0,77.1856,77.1949,77.1109,77.1109,38500.0
2014-01-23 11:55:00,82.6,82.65,82.6,82.65,28000.0,77.1109,77.1576,77.1109,77.1576,28000.0
2014-01-23 12:00:00,82.65,82.7,82.61,82.65,57200.0,77.1576,77.2043,77.1203,77.1576,57200.0
2014-01-23 12:05:00,82.64,82.69,82.6,82.63,39400.0,77.1483,77.1949,77.1109,77.1389,39400.0
2014-01-23 12:10:00,82.64,82.64,82.55,82.57,44000.0,77.1483,77.1483,77.0642,77.0829,44000.0
2014-01-23 12:15:00,82.57,82.6,82.55,82.57,30200.0,77.0829,77.1109,77.0642,77.0829,30200.0
2014-01-23 12:20:00,82.58,82.58,82.5,82.53,44100.0,77.0922,77.0922,77.0176,77.0456,44100.0
2014-01-23 12:25:00,82.53,82.57,82.5,82.55,36400.0,77.0456,77.0829,77.0176,77.0642,36400.0
2014-01-23 12:30:00,82.55,82.58,82.46,82.46,79500.0,77.0642,77.0922,76.9802,76.9802,79500.0
2014-01-23 12:35:00,82.49,82.6,82.46,82.57,28200.0,77.0082,77.1109,76.9802,77.0829,28200.0
2014-01-23 12:40:00,82.57,82.65,82.57,82.65,25700.0,77.0829,77.1576,77.0829,77.1576,25700.0
2014-01-23 12:45:00,82.64,82.65,82.62,82.65,31400.0,77.1483,77.1576,77.1296,77.1576,31400.0
2014-01-23 12:50:00,82.64,82.67,82.62,82.62,17300.0,77.1483,77.1763,77.1296,77.1296,17300.0
2014-01-23 12:55:00,82.62,82.74,82.61,82.73,57300.0,77.1296,77.2416,77.1203,77.2323,57300.0
2014-01-23 13:00:00,82.73,82.74,82.52,82.55,49700.0,77.2323,77.2416,77.0362,77.0642,49700.0
2014-01-23 13:05:00,82.55,82.62,82.51,82.52,35000.0,77.0642,77.1296,77.0269,77.0362,35000.0
2014-01-23 13:10:00,82.52,82.52,82.35,82.35,52900.0,77.0362,77.0362,76.8775,76.8775,52900.0
2014-01-23 13:15:00,82.34,82.42,82.34,82.36,44000.0,76.8682,76.9429,76.8682,76.8869,44000.0
2014-01-23 13:20:00,82.36,82.38,82.35,82.36,34200.0,76.8869,76.9055,76.8775,76.8869,34200.0
2014-01-23 13:25:00,82.36,82.36,82.13,82.16,65200.0,76.8869,76.8869,76.6722,76.7002,65200.0
2014-01-23 13:30:00,82.16,82.19,82.1,82.15,59200.0,76.7002,76.7282,76.6441,76.6908,59200.0
2014-01-23 13:35:00,82.17,82.19,82.1,82.11,43100.0,76.7095,76.7282,76.6441,76.6535,43100.0
2014-01-23 13:40:00,82.11,82.16,82.1,82.11,21200.0,76.6535,76.7002,76.6441,76.6535,21200.0
2014-01-23 13:45:00,82.1,82.14,82.09,82.1,17900.0,76.6441,76.6815,76.6348,76.6441,17900.0
2014-01-23 13:50:00,82.12,82.12,82.0,82.01,63600.0,76.6628,76.6628,76.5508,76.5601,63600.0
2014-01-23 13:55:00,82.04,82.08,82.0,82.02,51400.0,76.5881,76.6255,76.5508,76.5695,51400.0
2014-01-23 14:00:00,82.02,82.05,81.92,82.04,87300.0,76.5695,76.5975,76.4761,76.5881,87300.0
2014-01-23 14:05:00,82.04,82.1,82.02,82.09,52200.0,76.5881,76.6441,76.5695,76.6348,52200.0
2014-01-23 14:10:00,82.08,82.16,82.07,82.13,40000.0,76.6255,76.7002,76.6161,76.6722,40000.0
2014-01-23 14:15:00,82.12,82.29,82.12,82.25,60800.0,76.6628,76.8215,76.6628,76.7842,60800.0
2014-01-23 14:20:00,82.25,82.37,82.23,82.33,45300.0,76.7842,76.8962,76.7655,76.8589,45300.0
2014-01-23 14:25:00,82.33,82.38,82.27,82.31,36900.0,76.8589,76.9055,76.8028,76.8402,36900.0
2014-01-23 14:30:00,82.3,82.35,82.3,82.31,29500.0,76.8309,76.8775,76.8309,76.8402,29500.0
2014-01-23 14:35:00,82.31,82.32,82.2,82.2,31100.0,76.8402,76.8495,76.7375,76.7375,31100.0
2014-01-23 14:40:00,82.21,82.23,82.14,82.15,33400.0,76.7468,76.7655,76.6815,76.6908,33400.0
2014-01-23 14:45:00,82.16,82.3,82.15,82.25,28200.0,76.7002,76.8309,76.6908,76.7842,28200.0
2014-01-23 14:50:00,82.26,82.35,82.26,82.32,32600.0,76.7935,76.8775,76.7935,76.8495,32600.0
2014-01-23 14:55:00,82.33,82.48,82.33,82.47,48600.0,76.8589,76.9989,76.8589,76.9896,48600.0
2014-01-23 15:00:00,82.47,82.48,82.37,82.47,61800.0,76.9896,76.9989,76.8962,76.9896,61800.0
2014-01-23 15:05:00,82.48,82.5,82.48,82.49,57200.0,76.9989,77.0176,76.9989,77.0082,57200.0
2014-01-23 15:10:00,82.49,82.5,82.44,82.49,44100.0,77.0082,77.0176,76.9616,77.0082,44100.0
2014-01-23 15:15:00,82.49,82.5,82.48,82.5,48400.0,77.0082,77.0176,76.9989,77.0176,48400.0
2014-01-23 15:20:00,82.49,82.5,82.48,82.49,59700.0,77.0082,77.0176,76.9989,77.0082,59700.0
2014-01-23 15:25:00,82.49,82.5,82.3,82.36,75300.0,77.0082,77.0176,76.8309,76.8869,75300.0
2014-01-23 15:30:00,82.36,82.39,82.34,82.34,60500.0,76.8869,76.9149,76.8682,76.8682,60500.0
2014-01-23 15:35:00,82.36,82.6,82.36,82.45,53500.0,76.8869,77.1109,76.8869,76.9709,53500.0
2014-01-23 15:40:00,82.47,82.47,82.37,82.45,65400.0,76.9896,76.9896,76.8962,76.9709,65400.0
2014-01-23 15:45:00,82.44,82.54,82.38,82.4,99000.0,76.9616,77.0549,76.9055,76.9242,99000.0
2014-01-23 15:50:00,82.37,82.48,82.36,82.45,113500.0,76.8962,76.9989,76.8869,76.9709,113500.0
2014-01-23 15:55:00,82.42,82.45,82.28,82.38,275800.0,76.9429,76.9709,76.8122,76.9055,275800.0
2014-01-24 09:30:00,81.78,81.98,81.75,81.77,162800.0,76.3454,76.5321,76.3174,76.3361,162800.0
2014-01-24 09:35:00,81.79,81.79,81.22,81.31,128300.0,76.3547,76.3547,75.8226,75.9066,128300.0
2014-01-24 09:40:00,81.31,81.56,81.29,81.48,99400.0,75.9066,76.14,75.888,76.0653,99400.0
2014-01-24 09:45:00,81.46,81.5,81.37,81.42,82500.0,76.0467,76.084,75.9627,76.0093,82500.0
2014-01-24 09:50:00,81.42,81.76,81.31,81.74,99600.0,76.0093,76.3267,75.9066,76.3081,99600.0
2014-01-24 09:55:00,81.75,81.76,81.61,81.64,64900.0,76.3174,76.3267,76.1867,76.2147,64900.0
2014-01-24 10:00:00,81.64,81.69,81.6,81.63,46000.0,76.2147,76.2614,76.1774,76.2054,46000.0
2014-01-24 10:05:00,81.64,81.79,81.64,81.77,79000.0,76.2147,76.3547,76.2147,76.3361,79000.0
2014-01-24 10:10:00,81.77,81.78,81.67,81.69,58500.0,76.3361,76.3454,76.2427,76.2614,58500.0
2014-01-24 10:15:00,81.69,81.69,81.37,81.58,70100.0,76.2614,76.2614,75.9627,76.1587,70100.0
2014-01-24 10:20:00,81.58,81.78,81.5,81.62,70100.0,76.1587,76.3454,76.084,76.196,70100.0
2014-01-24 10:25:00,81.64,81.68,81.58,81.65,56000.0,76.2147,76.2521,76.1587,76.2241,56000.0
2014-01-24 10:30:00,81.65,81.65,81.35,81.44,57600.0,76.2241,76.2241,75.944,76.028,57600.0
2014-01-24 10:35:00,81.42,81.43,81.25,81.29,65900.0,76.0093,76.0187,75.8506,75.888,65900.0
2014-01-24 10:40:00,81.29,81.31,81.05,81.09,97400.0,75.888,75.9066,75.6639,75.7013,97400.0
2014-01-24 10:45:00,81.09,81.2,81.04,81.2,82200.0,75.7013,75.804,75.6546,75.804,82200.0
2014-01-24 10:50:00,81.2,81.3,81.19,81.25,37700.0,75.804,75.8973,75.7946,75.8506,37700.0
2014-01-24 10:55:00,81.24,81.3,81.19,81.3,45000.0,75.8413,75.8973,75.7946,75.8973,45000.0
2014-01-24 11:00:00,81.28,81.29,81.18,81.19,36400.0,75.8786,75.888,75.7853,75.7946,36400.0
2014-01-24 11:05:00,81.18,81.18,81.0,81.01,66300.0,75.7853,75.7853,75.6172,75.6266,66300.0
2014-01-24 11:10:00,81.0,81.19,80.95,81.12,84100.0,75.6172,75.7946,75.5706,75.7293,84100.0
2014-01-24 11:15:00,81.11,81.11,80.82,80.84,113100.0,75.7199,75.7199,75.4492,75.4679,113100.0
2014-01-24 11:20:00,80.83,80.92,80.71,80.73,113700.0,75.4585,75.5426,75.3465,75.3652,113700.0
2014-01-24 11:25:00,80.74,80.84,80.55,80.59,77800.0,75.3745,75.4679,75.1971,75.2345,77800.0
2014-01-24 11:30:00,80.59,80.88,80.58,80.79,88800.0,75.2345,75.5052,75.2252,75.4212,88800.0
2014-01-24 11:35:00,80.79,80.91,80.71,80.9,67900.0,75.4212,75.5332,75.3465,75.5239,67900.0
2014-01-24 11:40:00,80.89,81.02,80.85,81.0,92900.0,75.5146,75.6359,75.4772,75.6172,92900.0
2014-01-24 11:45:00,81.01,81.02,80.9,81.02,42200.0,75.6266,75.6359,75.5239,75.6359,42200.0
2014-01-24 11:50:00,81.02,81.09,81.01,81.06,77400.0,75.6359,75.7013,75.6266,75.6733,77400.0
2014-01-24 11:55:00,81.06,81.24,81.06,81.24,30700.0,75.6733,75.8413,75.6733,75.8413,30700.0
2014-01-24 12:00:00,81.22,81.28,81.05,81.06,57600.0,75.8226,75.8786,75.6639,75.6733,57600.0
2014-01-24 12:05:00,81.09,81.09,80.9,80.94,38100.0,75.7013,75.7013,75.5239,75.5612,38100.0
2014-01-24 12:10:00,80.95,80.95,80.7,80.8,83600.0,75.5706,75.5706,75.3372,75.4305,83600.0
2014-01-24 12:15:00,80.8,81.03,80.77,80.85,66300.0,75.4305,75.6453,75.4025,75.4772,66300.0
2014-01-24 12:20:00,80.85,80.95,80.76,80.78,64200.0,75.4772,75.5706,75.3932,75.4119,64200.0
2014-01-24 12:25:00,80.79,80.93,80.78,80.85,53600.0,75.4212,75.5519,75.4119,75.4772,53600.0
2014-01-24 12:30:00,80.81,80.86,80.73,80.75,81600.0,75.4399,75.4865,75.3652,75.3839,81600.0
2014-01-24 12:35:00,80.75,80.84,80.67,80.69,60900.0,75.3839,75.4679,75.3092,75.3278,60900.0
2014-01-24 12:40:00,80.7,80.7,80.45,80.45,145700.0,75.3372,75.3372,75.1038,75.1038,145700.0
2014-01-24 12:45:00,80.45,80.5,80.35,80.5,96200.0,75.1038,75.1505,75.0104,75.1505,96200.0
2014-01-24 12:50:00,80.5,80.5,80.32,80.45,101500.0,75.1505,75.1505,74.9824,75.1038,101500.0
2014-01-24 12:55:00,80.45,80.46,80.4,80.44,70400.0,75.1038,75.1131,75.0571,75.0945,70400.0
2014-01-24 13:00:00,80.44,80.44,80.35,80.4,56500.0,75.0945,75.0945,75.0104,75.0571,56500.0
2014-01-24 13:05:00,80.4,80.4,80.37,80.38,80600.0,75.0571,75.0571,75.0291,75.0384,80600.0
2014-01-24 13:10:00,80.39,80.44,80.37,80.4,82000.0,75.0478,75.0945,75.0291,75.0571,82000.0
2014-01-24 13:15:00,80.4,80.47,80.38,80.39,61200.0,75.0571,75.1225,75.0384,75.0478,61200.0
2014-01-24 13:20:00,80.4,80.48,80.26,80.34,57800.0,75.0571,75.1318,74.9264,75.0011,57800.0
2014-01-24 13:25:00,80.35,80.35,80.2,80.21,63000.0,75.0104,75.0104,74.8704,74.8797,63000.0
2014-01-24 13:30:00,80.21,80.24,80.12,80.2,83100.0,74.8797,74.9078,74.7957,74.8704,83100.0
2014-01-24 13:35:00,80.21,80.21,80.07,80.13,66200.0,74.8797,74.8797,74.749,74.8051,66200.0
2014-01-24 13:40:00,80.11,80.24,80.08,80.21,53800.0,74.7864,74.9078,74.7584,74.8797,53800.0
2014-01-24 13:45:00,80.22,80.22,80.15,80.18,47800.0,74.8891,74.8891,74.8237,74.8517,47800.0
2014-01-24 13:50:00,80.19,80.21,80.12,80.15,75300.0,74.8611,74.8797,74.7957,74.8237,75300.0
2014-01-24 13:55:00,80.15,80.15,80.07,80.08,62100.0,74.8237,74.8237,74.749,74.7584,62100.0
2014-01-24 14:00:00,80.08,80.11,79.65,79.9,250100.0,74.7584,74.7864,74.357,74.5903,250100.0
2014-01-24 14:05:00,79.89,79.95,79.8,79.82,84400.0,74.581,74.637,74.497,74.5157,84400.0
2014-01-24 14:10:00,79.84,79.9,79.78,79.8,69300.0,74.5343,74.5903,74.4783,74.497,69300.0
2014-01-24 14:15:00,79.8,79.95,79.75,79.83,72100.0,74.497,74.637,74.4503,74.525,72100.0
2014-01-24 14:20:00,79.83,79.84,79.53,79.66,152400.0,74.525,74.5343,74.2449,74.3663,152400.0
2014-01-24 14:25:00,79.67,79.78,79.64,79.74,58400.0,74.3756,74.4783,74.3476,74.441,58400.0
2014-01-24 14:30:00,79.75,79.81,79.63,79.78,76900.0,74.4503,74.5063,74.3383,74.4783,76900.0
2014-01-24 14:35:00,79.79,79.81,79.62,79.7,98200.0,74.4877,74.5063,74.329,74.4036,98200.0
2014-01-24 14:40:00,79.7,79.74,79.55,79.57,100400.0,74.4036,74.441,74.2636,74.2823,100400.0
2014-01-24 14:45:00,79.56,79.59,79.48,79.49,105400.0,74.2729,74.3009,74.1983,74.2076,105400.0
2014-01-24 14:50:00,79.5,79.59,79.45,79.54,117600.0,74.2169,74.3009,74.1702,74.2543,117600.0
2014-01-24 14:55:00,79.54,79.55,79.35,79.36,146600.0,74.2543,74.2636,74.0769,74.0862,146600.0
2014-01-24 15:00:00,79.38,79.38,79.19,79.31,125400.0,74.1049,74.1049,73.9275,74.0396,125400.0
2014-01-24 15:05:00,79.31,79.43,79.26,79.28,116400.0,74.0396,74.1516,73.9929,74.0115,116400.0
2014-01-24 15:10:00,79.28,79.3,79.09,79.21,146200.0,74.0115,74.0302,73.8342,73.9462,146200.0
2014-01-24 15:15:00,79.2,79.25,79.03,79.15,168800.0,73.9369,73.9835,73.7782,73.8902,168800.0
2014-01-24 15:20:00,79.14,79.15,78.98,78.98,190200.0,73.8808,73.8902,73.7315,73.7315,190200.0
2014-01-24 15:25:00,78.98,79.19,78.84,79.19,191700.0,73.7315,73.9275,73.6008,73.9275,191700.0
2014-01-24 15:30:00,79.18,79.3,79.06,79.27,136600.0,73.9182,74.0302,73.8062,74.0022,136600.0
2014-01-24 15:35:00,79.27,79.3,78.8,78.84,248200.0,74.0022,74.0302,73.5634,73.6008,248200.0
2014-01-24 15:40:00,78.84,79.06,78.83,78.96,328600.0,73.6008,73.8062,73.5914,73.7128,328600.0
2014-01-24 15:45:00,78.92,79.0,78.86,78.86,276100.0,73.6755,73.7502,73.6195,73.6195,276100.0
2014-01-24 15:50:00,78.86,78.98,78.82,78.93,271400.0,73.6195,73.7315,73.5821,73.6848,271400.0
2014-01-24 15:55:00,78.91,78.95,78.5,78.66,599400.0,73.6661,73.7035,73.2834,73.4327,599400.0
2014-01-27 09:30:00,78.95,78.95,77.53,77.9,504500.0,73.7035,73.7035,72.3778,72.7233,504500.0
2014-01-27 09:35:00,77.88,78.0,77.57,77.7,249800.0,72.7046,72.8166,72.4152,72.5365,249800.0
2014-01-27 09:40:00,77.69,77.99,77.63,77.99,234300.0,72.5272,72.8073,72.4712,72.8073,234300.0
2014-01-27 09:45:00,77.99,78.0,77.52,77.55,182800.0,72.8073,72.8166,72.3685,72.3965,182800.0
2014-01-27 09:50:00,77.54,77.83,77.53,77.62,170400.0,72.3872,72.6579,72.3778,72.4619,170400.0
2014-01-27 09:55:00,77.63,77.7,77.31,77.42,228200.0,72.4712,72.5365,72.1725,72.2751,228200.0
2014-01-27 10:00:00,77.42,77.42,76.97,77.16,256700.0,72.2751,72.2751,71.8551,72.0324,256700.0
2014-01-27 10:05:00,77.16,77.37,77.05,77.08,142400.0,72.0324,72.2285,71.9297,71.9577,142400.0
2014-01-27 10:10:00,77.06,77.08,76.71,76.71,311700.0,71.9391,71.9577,71.6123,71.6123,311700.0
2014-01-27 10:15:00,76.71,76.8,76.49,76.49,264200.0,71.6123,71.6964,71.407,71.407,264200.0
2014-01-27 10:20:00,76.49,76.56,76.25,76.41,216500.0,71.407,71.4723,71.1829,71.3323,216500.0
2014-01-27 10:25:00,76.42,76.77,75.49,75.92,324700.0,71.3416,71.6683,70.4734,70.8748,324700.0
2014-01-27 10:30:00,75.93,76.2,75.82,76.0,240400.0,70.8842,71.1362,70.7815,70.9495,240400.0
2014-01-27 10:35:00,76.0,76.07,75.8,75.87,162500.0,70.9495,71.0149,70.7628,70.8282,162500.0
2014-01-27 10:40:00,75.84,76.5,75.82,76.46,189600.0,70.8001,71.4163,70.7815,71.3789,189600.0
2014-01-27 10:45:00,76.47,76.94,76.38,76.84,205000.0,71.3883,71.827,71.3043,71.7337,205000.0
2014-01-27 10:50:00,76.83,77.27,76.82,77.0,185200.0,71.7244,72.1351,71.715,71.8831,185200.0
2014-01-27 10:55:00,77.03,77.15,77.0,77.0,115500.0,71.9111,72.0231,71.8831,71.8831,115500.0
2014-01-27 11:00:00,76.99,77.08,76.95,76.98,84600.0,71.8737,71.9577,71.8364,71.8644,84600.0
2014-01-27 11:05:00,76.97,77.1,76.75,77.09,119600.0,71.8551,71.9764,71.6497,71.9671,119600.0
2014-01-27 11:10:00,77.09,77.1,76.75,76.91,94100.0,71.9671,71.9764,71.6497,71.799,94100.0
2014-01-27 11:15:00,76.9,77.26,76.9,77.16,78500.0,71.7897,72.1258,71.7897,72.0324,78500.0
2014-01-27 11:20:00,77.16,77.29,76.91,77.22,145000.0,72.0324,72.1538,71.799,72.0884,145000.0
2014-01-27 11:25:00,77.22,77.36,77.05,77.05,74300.0,72.0884,72.2191,71.9297,71.9297,74300.0
2014-01-27 11:30:00,77.05,77.08,76.87,77.03,90900.0,71.9297,71.9577,71.7617,71.9111,90900.0
2014-01-27 11:35:00,77.03,77.03,76.65,76.67,116800.0,71.9111,71.9111,71.5563,71.575,116800.0
2014-01-27 11:40:00,76.68,76.87,76.66,76.7,90700.0,71.5843,71.7617,71.5657,71.603,90700.0
2014-01-27 11:45:00,76.73,76.73,76.51,76.54,76200.0,71.631,71.631,71.4256,71.4536,76200.0
2014-01-27 11:50:00,76.54,76.55,76.13,76.14,149300.0,71.4536,71.463,71.0709,71.0802,149300.0
2014-01-27 11:55:00,76.13,76.38,76.06,76.24,82800.0,71.0709,71.3043,71.0055,71.1736,82800.0
2014-01-27 12:00:00,76.25,76.25,76.0,76.08,116700.0,71.1829,71.1829,70.9495,71.0242,116700.0
2014-01-27 12:05:00,76.08,76.18,76.02,76.09,88600.0,71.0242,71.1176,70.9682,71.0335,88600.0
2014-01-27 12:10:00,76.09,76.26,76.04,76.23,92700.0,71.0335,71.1922,70.9869,71.1642,92700.0
2014-01-27 12:15:00,76.2,76.21,75.81,75.82,89800.0,71.1362,71.1456,70.7721,70.7815,89800.0
2014-01-27 12:20:00,75.83,76.03,75.6,75.95,125500.0,70.7908,70.9775,70.5761,70.9028,125500.0
2014-01-27 12:25:00,76.0,76.21,75.81,76.15,133300.0,70.9495,71.1456,70.7721,71.0895,133300.0
2014-01-27 12:30:00,76.15,76.15,75.85,75.92,95200.0,71.0895,71.0895,70.8095,70.8748,95200.0
2014-01-27 12:35:00,75.87,76.04,75.8,76.03,109400.0,70.8282,70.9869,70.7628,70.9775,109400.0
2014-01-27 12:40:00,76.03,76.08,75.92,76.08,87000.0,70.9775,71.0242,70.8748,71.0242,87000.0
2014-01-27 12:45:00,76.05,76.07,75.76,75.99,104200.0,70.9962,71.0149,70.7255,70.9402,104200.0
2014-01-27 12:50:00,75.99,76.02,75.75,75.85,123500.0,70.9402,70.9682,70.7161,70.8095,123500.0
2014-01-27 12:55:00,75.86,75.86,75.57,75.58,106800.0,70.8188,70.8188,70.5481,70.5574,106800.0
2014-01-27 13:00:00,75.58,75.64,74.95,75.27,472300.0,70.5574,70.6134,69.9693,70.268,472300.0
2014-01-27 13:05:00,75.26,75.38,75.18,75.28,171200.0,70.2587,70.3707,70.184,70.2774,171200.0
2014-01-27 13:10:00,75.27,75.51,75.18,75.48,247300.0,70.268,70.4921,70.184,70.4641,247300.0
2014-01-27 13:15:00,75.46,75.82,75.42,75.62,101500.0,70.4454,70.7815,70.4081,70.5948,101500.0
2014-01-27 13:20:00,75.62,75.88,75.6,75.75,125800.0,70.5948,70.8375,70.5761,70.7161,125800.0
2014-01-27 13:25:00,75.75,75.78,75.64,75.66,132000.0,70.7161,70.7441,70.6134,70.6321,132000.0
2014-01-27 13:30:00,75.66,75.67,75.42,75.48,106100.0,70.6321,70.6414,70.4081,70.4641,106100.0
2014-01-27 13:35:00,75.48,75.53,75.39,75.49,120900.0,70.4641,70.5107,70.3801,70.4734,120900.0
2014-01-27 13:40:00,75.5,75.78,75.49,75.71,209300.0,70.4827,70.7441,70.4734,70.6788,209300.0
2014-01-27 13:45:00,75.74,76.17,75.67,76.13,138000.0,70.7068,71.1082,70.6414,71.0709,138000.0
2014-01-27 13:50:00,76.11,76.24,75.91,76.06,134800.0,71.0522,71.1736,70.8655,71.0055,134800.0
2014-01-27 13:55:00,76.03,76.33,76.01,76.15,113500.0,70.9775,71.2576,70.9588,71.0895,113500.0
2014-01-27 14:00:00,76.13,76.34,76.12,76.2,95700.0,71.0709,71.2669,71.0615,71.1362,95700.0
2014-01-27 14:05:00,76.19,76.25,76.08,76.11,99100.0,71.1269,71.1829,71.0242,71.0522,99100.0
2014-01-27 14:10:00,76.11,76.2,76.03,76.08,85000.0,71.0522,71.1362,70.9775,71.0242,85000.0
2014-01-27 14:15:00,76.09,76.18,76.03,76.07,140900.0,71.0335,71.1176,70.9775,71.0149,140900.0
2014-01-27 14:20:00,76.06,76.13,75.91,75.96,72700.0,71.0055,71.0709,70.8655,70.9122,72700.0
2014-01-27 14:25:00,75.97,75.97,75.74,75.75,207300.0,70.9215,70.9215,70.7068,70.7161,207300.0
2014-01-27 14:30:00,75.75,75.78,75.66,75.76,208100.0,70.7161,70.7441,70.6321,70.7255,208100.0
2014-01-27 14:35:00,75.76,75.97,75.75,75.88,116800.0,70.7255,70.9215,70.7161,70.8375,116800.0
2014-01-27 14:40:00,75.88,75.9,75.8,75.82,74100.0,70.8375,70.8562,70.7628,70.7815,74100.0
2014-01-27 14:45:00,75.82,75.99,75.77,75.95,95500.0,70.7815,70.9402,70.7348,70.9028,95500.0
2014-01-27 14:50:00,75.96,76.1,75.94,76.05,117100.0,70.9122,71.0429,70.8935,70.9962,117100.0
2014-01-27 14:55:00,76.05,76.41,76.04,76.24,149200.0,70.9962,71.3323,70.9869,71.1736,149200.0
2014-01-27 15:00:00,76.24,76.27,76.2,76.22,108800.0,71.1736,71.2016,71.1362,71.1549,108800.0
2014-01-27 15:05:00,76.22,76.29,76.2,76.22,74700.0,71.1549,71.2202,71.1362,71.1549,74700.0
2014-01-27 15:10:00,76.25,76.53,76.23,76.48,149500.0,71.1829,71.4443,71.1642,71.3976,149500.0
2014-01-27 15:15:00,76.48,76.71,76.45,76.62,122800.0,71.3976,71.6123,71.3696,71.5283,122800.0
2014-01-27 15:20:00,76.61,76.62,76.43,76.47,118600.0,71.519,71.5283,71.3509,71.3883,118600.0
2014-01-27 15:25:00,76.47,76.48,76.25,76.29,114600.0,71.3883,71.3976,71.1829,71.2202,114600.0
2014-01-27 15:30:00,76.29,76.48,76.2,76.2,113200.0,71.2202,71.3976,71.1362,71.1362,113200.0
2014-01-27 15:35:00,76.2,76.38,76.12,76.3,159000.0,71.1362,71.3043,71.0615,71.2296,159000.0
2014-01-27 15:40:00,76.31,76.37,76.1,76.13,153000.0,71.2389,71.2949,71.0429,71.0709,153000.0
2014-01-27 15:45:00,76.12,76.34,76.05,76.24,217600.0,71.0615,71.2669,70.9962,71.1736,217600.0
2014-01-27 15:50:00,76.24,76.37,76.0,76.03,259000.0,71.1736,71.2949,70.9495,70.9775,259000.0
2014-01-27 15:55:00,76.03,76.19,75.93,75.94,322300.0,70.9775,71.1269,70.8842,70.8935,322300.0
2014-01-28 09:30:00,76.67,78.37,76.54,78.3,480600.0,71.575,73.162,71.4536,73.0967,480600.0
2014-01-28 09:35:00,78.3,78.33,77.7,78.2,302200.0,73.0967,73.1247,72.5365,73.0033,302200.0
2014-01-28 09:40:00,78.18,78.3,77.83,77.85,255400.0,72.9846,73.0967,72.6579,72.6766,255400.0
2014-01-28 09:45:00,77.84,78.1,77.83,78.04,198300.0,72.6672,72.91,72.6579,72.8539,198300.0
2014-01-28 09:50:00,78.04,78.05,77.88,78.0,145800.0,72.8539,72.8633,72.7046,72.8166,145800.0
2014-01-28 09:55:00,77.95,78.52,77.95,78.44,179000.0,72.7699,73.3021,72.7699,73.2274,179000.0
2014-01-28 10:00:00,78.42,78.67,78.34,78.41,141800.0,73.2087,73.4421,73.134,73.1994,141800.0
2014-01-28 10:05:00,78.42,78.55,78.3,78.42,121700.0,73.2087,73.3301,73.0967,73.2087,121700.0
2014-01-28 10:10:00,78.4,78.44,78.16,78.27,116100.0,73.19,73.2274,72.966,73.0687,116100.0
2014-01-28 10:15:00,78.23,78.3,78.1,78.18,145500.0,73.0313,73.0967,72.91,72.9846,145500.0
2014-01-28 10:20:00,78.19,78.46,78.12,78.46,94900.0,72.994,73.246,72.9286,73.246,94900.0
2014-01-28 10:25:00,78.42,78.43,78.2,78.39,167200.0,73.2087,73.218,73.0033,73.1807,167200.0
2014-01-28 10:30:00,78.4,78.69,78.39,78.59,103700.0,73.19,73.4608,73.1807,73.3674,103700.0
2014-01-28 10:35:00,78.58,78.61,78.28,78.35,101400.0,73.3581,73.3861,73.078,73.1433,101400.0
2014-01-28 10:40:00,78.36,78.46,78.31,78.36,60700.0,73.1527,73.246,73.106,73.1527,60700.0
2014-01-28 10:45:00,78.36,78.42,78.3,78.36,64800.0,73.1527,73.2087,73.0967,73.1527,64800.0
2014-01-28 10:50:00,78.38,78.53,78.25,78.4,55100.0,73.1714,73.3114,73.05,73.19,55100.0
2014-01-28 10:55:00,78.4,78.58,78.37,78.5,71700.0,73.19,73.3581,73.162,73.2834,71700.0
2014-01-28 11:00:00,78.49,78.68,78.47,78.65,67700.0,73.274,73.4514,73.2554,73.4234,67700.0
2014-01-28 11:05:00,78.64,78.71,78.6,78.64,73300.0,73.4141,73.4794,73.3767,73.4141,73300.0
2014-01-28 11:10:00,78.61,78.73,78.56,78.7,70100.0,73.3861,73.4981,73.3394,73.4701,70100.0
2014-01-28 11:15:00,78.71,78.71,78.5,78.53,85900.0,73.4794,73.4794,73.2834,73.3114,85900.0
2014-01-28 11:20:00,78.56,78.57,78.42,78.46,60300.0,73.3394,73.3487,73.2087,73.246,60300.0
2014-01-28 11:25:00,78.47,78.68,78.46,78.6,67000.0,73.2554,73.4514,73.246,73.3767,67000.0
2014-01-28 11:30:00,78.62,78.64,78.54,78.58,64300.0,73.3954,73.4141,73.3207,73.3581,64300.0
2014-01-28 11:35:00,78.55,78.61,78.33,78.43,67200.0,73.3301,73.3861,73.1247,73.218,67200.0
2014-01-28 11:40:00,78.42,78.46,78.21,78.22,112200.0,73.2087,73.246,73.0127,73.022,112200.0
2014-01-28 11:45:00,78.21,78.25,78.09,78.14,67700.0,73.0127,73.05,72.9006,72.9473,67700.0
2014-01-28 11:50:00,78.12,78.31,78.12,78.27,56700.0,72.9286,73.106,72.9286,73.0687,56700.0
2014-01-28 11:55:00,78.28,78.44,78.28,78.36,63900.0,73.078,73.2274,73.078,73.1527,63900.0
2014-01-28 12:00:00,78.37,78.51,78.34,78.48,50500.0,73.162,73.2927,73.134,73.2647,50500.0
2014-01-28 12:05:00,78.48,78.55,78.46,78.5,47700.0,73.2647,73.3301,73.246,73.2834,47700.0
2014-01-28 12:10:00,78.5,78.51,78.34,78.35,38600.0,73.2834,73.2927,73.134,73.1433,38600.0
2014-01-28 12:15:00,78.35,78.4,78.32,78.37,37600.0,73.1433,73.19,73.1153,73.162,37600.0
2014-01-28 12:20:00,78.37,78.44,78.35,78.4,37100.0,73.162,73.2274,73.1433,73.19,37100.0
2014-01-28 12:25:00,78.4,78.45,78.35,78.45,27600.0,73.19,73.2367,73.1433,73.2367,27600.0
2014-01-28 12:30:00,78.45,78.6,78.44,78.58,58300.0,73.2367,73.3767,73.2274,73.3581,58300.0
2014-01-28 12:35:00,78.56,78.61,78.5,78.54,38300.0,73.3394,73.3861,73.2834,73.3207,38300.0
2014-01-28 12:40:00,78.51,78.63,78.51,78.59,35100.0,73.2927,73.4047,73.2927,73.3674,35100.0
2014-01-28 12:45:00,78.6,78.63,78.54,78.58,29100.0,73.3767,73.4047,73.3207,73.3581,29100.0
2014-01-28 12:50:00,78.59,78.6,78.37,78.39,63000.0,73.3674,73.3767,73.162,73.1807,63000.0
2014-01-28 12:55:00,78.39,78.55,78.38,78.48,44400.0,73.1807,73.3301,73.1714,73.2647,44400.0
2014-01-28 13:00:00,78.5,78.6,78.5,78.6,44000.0,73.2834,73.3767,73.2834,73.3767,44000.0
2014-01-28 13:05:00,78.6,78.62,78.44,78.51,37100.0,73.3767,73.3954,73.2274,73.2927,37100.0
2014-01-28 13:10:00,78.51,78.67,78.5,78.67,35200.0,73.2927,73.4421,73.2834,73.4421,35200.0
2014-01-28 13:15:00,78.66,78.72,78.6,78.68,58100.0,73.4327,73.4888,73.3767,73.4514,58100.0
2014-01-28 13:20:00,78.69,78.71,78.51,78.53,36000.0,73.4608,73.4794,73.2927,73.3114,36000.0
2014-01-28 13:25:00,78.54,78.72,78.53,78.67,34600.0,73.3207,73.4888,73.3114,73.4421,34600.0
2014-01-28 13:30:00,78.67,78.89,78.66,78.82,60200.0,73.4421,73.6475,73.4327,73.5821,60200.0
2014-01-28 13:35:00,78.82,78.84,78.6,78.61,37400.0,73.5821,73.6008,73.3767,73.3861,37400.0
2014-01-28 13:40:00,78.62,78.78,78.62,78.74,39800.0,73.3954,73.5448,73.3954,73.5074,39800.0
2014-01-28 13:45:00,78.75,78.79,78.72,78.76,31300.0,73.5168,73.5541,73.4888,73.5261,31300.0
2014-01-28 13:50:00,78.76,78.85,78.7,78.73,42500.0,73.5261,73.6101,73.4701,73.4981,42500.0
2014-01-28 13:55:00,78.72,78.8,78.67,78.75,33300.0,73.4888,73.5634,73.4421,73.5168,33300.0
2014-01-28 14:00:00,78.73,78.75,78.68,78.72,43000.0,73.4981,73.5168,73.4514,73.4888,43000.0
2014-01-28 14:05:00,78.71,78.73,78.65,78.71,41500.0,73.4794,73.4981,73.4234,73.4794,41500.0
2014-01-28 14:10:00,78.69,78.73,78.67,78.7,23200.0,73.4608,73.4981,73.4421,73.4701,23200.0
2014-01-28 14:15:00,78.69,78.8,78.68,78.8,27800.0,73.4608,73.5634,73.4514,73.5634,27800.0
2014-01-28 14:20:00,78.79,78.99,78.78,78.95,71900.0,73.5541,73.7408,73.5448,73.7035,71900.0
2014-01-28 14:25:00,78.98,78.98,78.86,78.91,24500.0,73.7315,73.7315,73.6195,73.6661,24500.0
2014-01-28 14:30:00,78.9,78.95,78.8,78.85,38700.0,73.6568,73.7035,73.5634,73.6101,38700.0
2014-01-28 14:35:00,78.85,79.04,78.85,79.0,45300.0,73.6101,73.7875,73.6101,73.7502,45300.0
2014-01-28 14:40:00,79.0,79.02,78.86,78.93,51400.0,73.7502,73.7688,73.6195,73.6848,51400.0
2014-01-28 14:45:00,78.93,79.0,78.92,78.99,40600.0,73.6848,73.7502,73.6755,73.7408,40600.0
2014-01-28 14:50:00,78.98,79.04,78.91,78.91,40900.0,73.7315,73.7875,73.6661,73.6661,40900.0
2014-01-28 14:55:00,78.91,78.93,78.7,78.75,80900.0,73.6661,73.6848,73.4701,73.5168,80900.0
2014-01-28 15:00:00,78.75,78.9,78.73,78.73,52400.0,73.5168,73.6568,73.4981,73.4981,52400.0
2014-01-28 15:05:00,78.72,78.87,78.7,78.86,39200.0,73.4888,73.6288,73.4701,73.6195,39200.0
2014-01-28 15:10:00,78.84,78.9,78.79,78.88,37000.0,73.6008,73.6568,73.5541,73.6381,37000.0
2014-01-28 15:15:00,78.88,78.94,78.87,78.88,55000.0,73.6381,73.6941,73.6288,73.6381,55000.0
2014-01-28 15:20:00,78.87,78.97,78.85,78.94,48500.0,73.6288,73.7221,73.6101,73.6941,48500.0
2014-01-28 15:25:00,78.94,79.03,78.9,79.02,50300.0,73.6941,73.7782,73.6568,73.7688,50300.0
2014-01-28 15:30:00,79.01,79.09,78.95,78.99,113300.0,73.7595,73.8342,73.7035,73.7408,113300.0
2014-01-28 15:35:00,79.0,79.02,78.95,78.98,86700.0,73.7502,73.7688,73.7035,73.7315,86700.0
2014-01-28 15:40:00,78.98,79.01,78.87,78.92,112700.0,73.7315,73.7595,73.6288,73.6755,112700.0
2014-01-28 15:45:00,78.92,78.99,78.88,78.96,128000.0,73.6755,73.7408,73.6381,73.7128,128000.0
2014-01-28 15:50:00,78.97,78.97,78.79,78.88,135900.0,73.7221,73.7221,73.5541,73.6381,135900.0
2014-01-28 15:55:00,78.87,78.96,78.8,78.83,324000.0,73.6288,73.7128,73.5634,73.5914,324000.0
2014-01-29 09:30:00,77.99,78.5,77.77,78.39,236500.0,72.8073,73.2834,72.6019,73.1807,236500.0
2014-01-29 09:35:00,78.36,78.64,77.9,78.07,136700.0,73.1527,73.4141,72.7233,72.882,136700.0
2014-01-29 09:40:00,78.08,78.53,78.07,78.52,113500.0,72.8913,73.3114,72.882,73.3021,113500.0
2014-01-29 09:45:00,78.51,78.62,78.12,78.3,103600.0,73.2927,73.3954,72.9286,73.0967,103600.0
2014-01-29 09:50:00,78.29,78.42,77.98,78.25,101300.0,73.0873,73.2087,72.7979,73.05,101300.0
2014-01-29 09:55:00,78.27,78.4,78.09,78.15,73900.0,73.0687,73.19,72.9006,72.9566,73900.0
2014-01-29 10:00:00,78.16,78.43,78.11,78.27,53000.0,72.966,73.218,72.9193,73.0687,53000.0
2014-01-29 10:05:00,78.25,78.48,78.18,78.48,56200.0,73.05,73.2647,72.9846,73.2647,56200.0
2014-01-29 10:10:00,78.47,78.48,77.96,78.08,75600.0,73.2554,73.2647,72.7793,72.8913,75600.0
2014-01-29 10:15:00,78.08,78.24,78.0,78.02,47700.0,72.8913,73.0407,72.8166,72.8353,47700.0
2014-01-29 10:20:00,78.01,78.14,77.82,78.01,76600.0,72.8259,72.9473,72.6486,72.8259,76600.0
2014-01-29 10:25:00,78.01,78.03,77.8,77.95,71200.0,72.8259,72.8446,72.6299,72.7699,71200.0
2014-01-29 10:30:00,77.96,78.21,77.94,78.11,70700.0,72.7793,73.0127,72.7606,72.9193,70700.0
2014-01-29 10:35:00,78.11,78.19,78.08,78.17,61000.0,72.9193,72.994,72.8913,72.9753,61000.0
2014-01-29 10:40:00,78.16,78.67,78.14,78.66,108700.0,72.966,73.4421,72.9473,73.4327,108700.0
2014-01-29 10:45:00,78.66,78.67,78.5,78.52,63100.0,73.4327,73.4421,73.2834,73.3021,63100.0
2014-01-29 10:50:00,78.52,78.6,78.48,78.5,37500.0,73.3021,73.3767,73.2647,73.2834,37500.0
2014-01-29 10:55:00,78.5,78.53,78.2,78.27,59600.0,73.2834,73.3114,73.0033,73.0687,59600.0
2014-01-29 11:00:00,78.28,78.28,78.16,78.2,65000.0,73.078,73.078,72.966,73.0033,65000.0
2014-01-29 11:05:00,78.19,78.24,78.07,78.22,71100.0,72.994,73.0407,72.882,73.022,71100.0
2014-01-29 11:10:00,78.21,78.23,78.02,78.16,112700.0,73.0127,73.0313,72.8353,72.966,112700.0
2014-01-29 11:15:00,78.17,78.23,77.98,78.07,58600.0,72.9753,73.0313,72.7979,72.882,58600.0
2014-01-29 11:20:00,78.07,78.27,78.06,78.18,62300.0,72.882,73.0687,72.8726,72.9846,62300.0
2014-01-29 11:25:00,78.18,78.26,78.12,78.17,60200.0,72.9846,73.0593,72.9286,72.9753,60200.0
2014-01-29 11:30:00,78.22,78.36,78.19,78.23,29700.0,73.022,73.1527,72.994,73.0313,29700.0
2014-01-29 11:35:00,78.26,78.31,78.15,78.15,51300.0,73.0593,73.106,72.9566,72.9566,51300.0
2014-01-29 11:40:00,78.15,78.16,78.0,78.12,47500.0,72.9566,72.966,72.8166,72.9286,47500.0
2014-01-29 11:45:00,78.13,78.21,78.04,78.17,35600.0,72.938,73.0127,72.8539,72.9753,35600.0
2014-01-29 11:50:00,78.17,78.19,78.14,78.17,50200.0,72.9753,72.994,72.9473,72.9753,50200.0
2014-01-29 11:55:00,78.17,78.2,78.13,78.15,89800.0,72.9753,73.0033,72.938,72.9566,89800.0
2014-01-29 12:00:00,78.15,78.2,78.1,78.17,52400.0,72.9566,73.0033,72.91,72.9753,52400.0
2014-01-29 12:05:00,78.15,78.17,78.0,78.02,45100.0,72.9566,72.9753,72.8166,72.8353,45100.0
2014-01-29 12:10:00,78.02,78.2,78.01,78.02,73200.0,72.8353,73.0033,72.8259,72.8353,73200.0
2014-01-29 12:15:00,78.01,78.15,78.01,78.15,29200.0,72.8259,72.9566,72.8259,72.9566,29200.0
2014-01-29 12:20:00,78.14,78.25,78.13,78.25,43800.0,72.9473,73.05,72.938,73.05,43800.0
2014-01-29 12:25:00,78.25,78.26,78.07,78.09,213600.0,73.05,73.0593,72.882,72.9006,213600.0
2014-01-29 12:30:00,78.09,78.17,78.08,78.17,26200.0,72.9006,72.9753,72.8913,72.9753,26200.0
2014-01-29 12:35:00,78.17,78.19,78.0,78.15,73000.0,72.9753,72.994,72.8166,72.9566,73000.0
2014-01-29 12:40:00,78.15,78.21,78.06,78.06,66700.0,72.9566,73.0127,72.8726,72.8726,66700.0
2014-01-29 12:45:00,78.08,78.11,78.02,78.07,48500.0,72.8913,72.9193,72.8353,72.882,48500.0
2014-01-29 12:50:00,78.05,78.12,78.04,78.11,41800.0,72.8633,72.9286,72.8539,72.9193,41800.0
2014-01-29 12:55:00,78.11,78.12,78.02,78.02,31200.0,72.9193,72.9286,72.8353,72.8353,31200.0
2014-01-29 13:00:00,78.02,78.05,77.95,77.99,43600.0,72.8353,72.8633,72.7699,72.8073,43600.0
2014-01-29 13:05:00,78.0,78.0,77.85,77.91,45100.0,72.8166,72.8166,72.6766,72.7326,45100.0
2014-01-29 13:10:00,77.9,78.0,77.82,77.97,48200.0,72.7233,72.8166,72.6486,72.7886,48200.0
2014-01-29 13:15:00,77.96,77.96,77.77,77.78,38400.0,72.7793,72.7793,72.6019,72.6112,38400.0
2014-01-29 13:20:00,77.78,77.79,77.7,77.7,59400.0,72.6112,72.6206,72.5365,72.5365,59400.0
2014-01-29 13:25:00,77.7,77.76,77.61,77.65,68700.0,72.5365,72.5926,72.4525,72.4899,68700.0
2014-01-29 13:30:00,77.68,77.76,77.66,77.75,154400.0,72.5179,72.5926,72.4992,72.5832,154400.0
2014-01-29 13:35:00,77.75,77.95,77.75,77.8,94300.0,72.5832,72.7699,72.5832,72.6299,94300.0
2014-01-29 13:40:00,77.79,77.79,77.67,77.69,36800.0,72.6206,72.6206,72.5085,72.5272,36800.0
2014-01-29 13:45:00,77.66,77.77,77.58,77.76,47400.0,72.4992,72.6019,72.4245,72.5926,47400.0
2014-01-29 13:50:00,77.76,77.88,77.69,77.86,38400.0,72.5926,72.7046,72.5272,72.6859,38400.0
2014-01-29 13:55:00,77.86,77.93,77.81,77.92,44500.0,72.6859,72.7513,72.6392,72.7419,44500.0
2014-01-29 14:00:00,77.91,78.02,77.51,77.89,92300.0,72.7326,72.8353,72.3592,72.7139,92300.0
2014-01-29 14:05:00,77.96,77.96,77.33,77.58,70800.0,72.7793,72.7793,72.1911,72.4245,70800.0
2014-01-29 14:10:00,77.55,77.66,77.39,77.57,49400.0,72.3965,72.4992,72.2471,72.4152,49400.0
2014-01-29 14:15:00,77.57,77.6,77.11,77.33,90500.0,72.4152,72.4432,71.9858,72.1911,90500.0
2014-01-29 14:20:00,77.32,77.54,77.01,77.49,97000.0,72.1818,72.3872,71.8924,72.3405,97000.0
2014-01-29 14:25:00,77.49,78.0,77.49,77.9,150500.0,72.3405,72.8166,72.3405,72.7233,150500.0
2014-01-29 14:30:00,77.89,78.13,77.81,78.08,96600.0,72.7139,72.938,72.6392,72.8913,96600.0
2014-01-29 14:35:00,78.09,78.12,77.86,78.1,96200.0,72.9006,72.9286,72.6859,72.91,96200.0
2014-01-29 14:40:00,78.13,78.18,77.95,78.12,108000.0,72.938,72.9846,72.7699,72.9286,108000.0
2014-01-29 14:45:00,78.14,78.17,77.91,77.97,76700.0,72.9473,72.9753,72.7326,72.7886,76700.0
2014-01-29 14:50:00,77.95,78.03,77.91,77.93,51500.0,72.7699,72.8446,72.7326,72.7513,51500.0
2014-01-29 14:55:00,77.85,77.85,77.64,77.7,58200.0,72.6766,72.6766,72.4805,72.5365,58200.0
2014-01-29 15:00:00,77.7,77.75,77.54,77.73,51900.0,72.5365,72.5832,72.3872,72.5645,51900.0
2014-01-29 15:05:00,77.74,77.8,77.64,77.7,68100.0,72.5739,72.6299,72.4805,72.5365,68100.0
2014-01-29 15:10:00,77.7,77.73,77.48,77.53,69800.0,72.5365,72.5645,72.3312,72.3778,69800.0
2014-01-29 15:15:00,77.54,77.83,77.51,77.56,78000.0,72.3872,72.6579,72.3592,72.4058,78000.0
2014-01-29 15:20:00,77.57,77.78,77.54,77.76,76100.0,72.4152,72.6112,72.3872,72.5926,76100.0
2014-01-29 15:25:00,77.76,77.82,77.7,77.71,69600.0,72.5926,72.6486,72.5365,72.5459,69600.0
2014-01-29 15:30:00,77.71,77.84,77.58,77.66,79800.0,72.5459,72.6672,72.4245,72.4992,79800.0
2014-01-29 15:35:00,77.66,77.97,77.63,77.93,107800.0,72.4992,72.7886,72.4712,72.7513,107800.0
2014-01-29 15:40:00,77.88,77.96,77.68,77.87,108500.0,72.7046,72.7793,72.5179,72.6952,108500.0
2014-01-29 15:45:00,77.87,78.0,77.84,77.92,167600.0,72.6952,72.8166,72.6672,72.7419,167600.0
2014-01-29 15:50:00,77.92,77.95,77.82,77.9,112300.0,72.7419,72.7699,72.6486,72.7233,112300.0
2014-01-29 15:55:00,77.9,77.93,77.68,77.69,331400.0,72.7233,72.7513,72.5179,72.5272,331400.0
2014-01-30 09:30:00,80.45,80.55,79.0,79.98,438500.0,75.1038,75.1971,73.7502,74.665,438500.0
2014-01-30 09:35:00,79.99,80.13,79.37,79.37,286200.0,74.6744,74.8051,74.0956,74.0956,286200.0
2014-01-30 09:40:00,79.45,79.7,79.42,79.54,179000.0,74.1702,74.4036,74.1422,74.2543,179000.0
2014-01-30 09:45:00,79.53,79.64,78.46,78.93,343500.0,74.2449,74.3476,73.246,73.6848,343500.0
2014-01-30 09:50:00,78.9,79.13,78.84,78.92,148800.0,73.6568,73.8715,73.6008,73.6755,148800.0
2014-01-30 09:55:00,78.94,79.0,78.55,78.65,99700.0,73.6941,73.7502,73.3301,73.4234,99700.0
2014-01-30 10:00:00,78.68,78.75,78.24,78.51,185400.0,73.4514,73.5168,73.0407,73.2927,185400.0
2014-01-30 10:05:00,78.43,78.75,78.43,78.62,146400.0,73.218,73.5168,73.218,73.3954,146400.0
2014-01-30 10:10:00,78.6,78.95,78.35,78.95,485600.0,73.3767,73.7035,73.1433,73.7035,485600.0
2014-01-30 10:15:00,78.95,78.95,78.57,78.75,176300.0,73.7035,73.7035,73.3487,73.5168,176300.0
2014-01-30 10:20:00,78.75,78.87,78.74,78.87,62400.0,73.5168,73.6288,73.5074,73.6288,62400.0
2014-01-30 10:25:00,78.86,78.99,78.8,78.81,125300.0,73.6195,73.7408,73.5634,73.5728,125300.0
2014-01-30 10:30:00,78.82,78.97,78.78,78.83,131000.0,73.5821,73.7221,73.5448,73.5914,131000.0
2014-01-30 10:35:00,78.83,79.01,78.8,78.97,119200.0,73.5914,73.7595,73.5634,73.7221,119200.0
2014-01-30 10:40:00,78.97,78.97,78.87,78.88,151400.0,73.7221,73.7221,73.6288,73.6381,151400.0
2014-01-30 10:45:00,78.86,78.87,78.71,78.73,83000.0,73.6195,73.6288,73.4794,73.4981,83000.0
2014-01-30 10:50:00,78.72,78.73,78.67,78.72,94400.0,73.4888,73.4981,73.4421,73.4888,94400.0
2014-01-30 10:55:00,78.72,79.13,78.72,79.13,143500.0,73.4888,73.8715,73.4888,73.8715,143500.0
2014-01-30 11:00:00,79.12,79.33,79.09,79.23,89300.0,73.8622,74.0582,73.8342,73.9649,89300.0
2014-01-30 11:05:00,79.24,79.24,79.1,79.12,82600.0,73.9742,73.9742,73.8435,73.8622,82600.0
2014-01-30 11:10:00,79.12,79.24,79.06,79.24,47700.0,73.8622,73.9742,73.8062,73.9742,47700.0
2014-01-30 11:15:00,79.23,79.3,79.17,79.2,58700.0,73.9649,74.0302,73.9089,73.9369,58700.0
2014-01-30 11:20:00,79.2,79.23,79.19,79.21,79200.0,73.9369,73.9649,73.9275,73.9462,79200.0
2014-01-30 11:25:00,79.2,79.23,79.13,79.16,43600.0,73.9369,73.9649,73.8715,73.8995,43600.0
2014-01-30 11:30:00,79.16,79.22,79.14,79.14,70800.0,73.8995,73.9555,73.8808,73.8808,70800.0
2014-01-30 11:35:00,79.14,79.14,78.87,78.92,120900.0,73.8808,73.8808,73.6288,73.6755,120900.0
2014-01-30 11:40:00,78.92,79.0,78.84,78.92,68200.0,73.6755,73.7502,73.6008,73.6755,68200.0
2014-01-30 11:45:00,78.89,79.05,78.87,79.03,55700.0,73.6475,73.7968,73.6288,73.7782,55700.0
2014-01-30 11:50:00,79.03,79.09,78.95,78.95,75500.0,73.7782,73.8342,73.7035,73.7035,75500.0
2014-01-30 11:55:00,78.95,79.11,78.94,79.09,64800.0,73.7035,73.8528,73.6941,73.8342,64800.0
2014-01-30 12:00:00,79.12,79.2,79.1,79.18,56700.0,73.8622,73.9369,73.8435,73.9182,56700.0
2014-01-30 12:05:00,79.19,79.32,79.15,79.2,72300.0,73.9275,74.0489,73.8902,73.9369,72300.0
2014-01-30 12:10:00,79.2,79.22,79.17,79.17,74200.0,73.9369,73.9555,73.9089,73.9089,74200.0
2014-01-30 12:15:00,79.17,79.26,79.17,79.21,39700.0,73.9089,73.9929,73.9089,73.9462,39700.0
2014-01-30 12:20:00,79.22,79.33,79.2,79.28,53000.0,73.9555,74.0582,73.9369,74.0115,53000.0
2014-01-30 12:25:00,79.29,79.3,79.25,79.28,26900.0,74.0209,74.0302,73.9835,74.0115,26900.0
2014-01-30 12:30:00,79.29,79.36,79.28,79.33,33500.0,74.0209,74.0862,74.0115,74.0582,33500.0
2014-01-30 12:35:00,79.33,79.52,79.32,79.47,44100.0,74.0582,74.2356,74.0489,74.1889,44100.0
2014-01-30 12:40:00,79.48,79.52,79.38,79.4,40500.0,74.1983,74.2356,74.1049,74.1236,40500.0
2014-01-30 12:45:00,79.4,79.42,79.37,79.37,35400.0,74.1236,74.1422,74.0956,74.0956,35400.0
2014-01-30 12:50:00,79.37,79.5,79.37,79.47,35100.0,74.0956,74.2169,74.0956,74.1889,35100.0
2014-01-30 12:55:00,79.48,79.59,79.46,79.54,65700.0,74.1983,74.3009,74.1796,74.2543,65700.0
2014-01-30 13:00:00,79.54,79.66,79.53,79.66,50900.0,74.2543,74.3663,74.2449,74.3663,50900.0
2014-01-30 13:05:00,79.66,79.69,79.61,79.66,45500.0,74.3663,74.3943,74.3196,74.3663,45500.0
2014-01-30 13:10:00,79.65,79.68,79.53,79.53,47400.0,74.357,74.385,74.2449,74.2449,47400.0
2014-01-30 13:15:00,79.53,79.64,79.51,79.58,44800.0,74.2449,74.3476,74.2263,74.2916,44800.0
2014-01-30 13:20:00,79.58,79.59,79.5,79.51,41100.0,74.2916,74.3009,74.2169,74.2263,41100.0
2014-01-30 13:25:00,79.51,79.51,79.47,79.48,53700.0,74.2263,74.2263,74.1889,74.1983,53700.0
2014-01-30 13:30:00,79.48,79.48,79.4,79.41,49500.0,74.1983,74.1983,74.1236,74.1329,49500.0
2014-01-30 13:35:00,79.4,79.41,79.3,79.31,54200.0,74.1236,74.1329,74.0302,74.0396,54200.0
2014-01-30 13:40:00,79.31,79.31,79.28,79.29,43100.0,74.0396,74.0396,74.0115,74.0209,43100.0
2014-01-30 13:45:00,79.29,79.3,79.26,79.27,42600.0,74.0209,74.0302,73.9929,74.0022,42600.0
2014-01-30 13:50:00,79.27,79.28,79.26,79.27,32000.0,74.0022,74.0115,73.9929,74.0022,32000.0
2014-01-30 13:55:00,79.26,79.28,79.25,79.26,23600.0,73.9929,74.0115,73.9835,73.9929,23600.0
2014-01-30 14:00:00,79.26,79.28,79.03,79.03,72000.0,73.9929,74.0115,73.7782,73.7782,72000.0
2014-01-30 14:05:00,79.05,79.12,79.03,79.08,56600.0,73.7968,73.8622,73.7782,73.8248,56600.0
2014-01-30 14:10:00,79.07,79.19,79.06,79.13,72200.0,73.8155,73.9275,73.8062,73.8715,72200.0
2014-01-30 14:15:00,79.12,79.14,79.09,79.09,46000.0,73.8622,73.8808,73.8342,73.8342,46000.0
2014-01-30 14:20:00,79.1,79.17,79.09,79.17,51000.0,73.8435,73.9089,73.8342,73.9089,51000.0
2014-01-30 14:25:00,79.18,79.4,79.17,79.39,51300.0,73.9182,74.1236,73.9089,74.1142,51300.0
2014-01-30 14:30:00,79.4,79.5,79.4,79.49,63400.0,74.1236,74.2169,74.1236,74.2076,63400.0
2014-01-30 14:35:00,79.5,79.51,79.44,79.51,82900.0,74.2169,74.2263,74.1609,74.2263,82900.0
2014-01-30 14:40:00,79.51,79.57,79.5,79.56,42000.0,74.2263,74.2823,74.2169,74.2729,42000.0
2014-01-30 14:45:00,79.56,79.56,79.41,79.41,47900.0,74.2729,74.2729,74.1329,74.1329,47900.0
2014-01-30 14:50:00,79.4,79.48,79.4,79.44,57500.0,74.1236,74.1983,74.1236,74.1609,57500.0
2014-01-30 14:55:00,79.43,79.44,79.36,79.39,50800.0,74.1516,74.1609,74.0862,74.1142,50800.0
2014-01-30 15:00:00,79.4,79.57,79.38,79.52,75000.0,74.1236,74.2823,74.1049,74.2356,75000.0
2014-01-30 15:05:00,79.54,79.55,79.39,79.42,65500.0,74.2543,74.2636,74.1142,74.1422,65500.0
2014-01-30 15:10:00,79.41,79.52,79.4,79.5,81800.0,74.1329,74.2356,74.1236,74.2169,81800.0
2014-01-30 15:15:00,79.5,79.55,79.44,79.45,75200.0,74.2169,74.2636,74.1609,74.1702,75200.0
2014-01-30 15:20:00,79.44,79.64,79.4,79.64,115600.0,74.1609,74.3476,74.1236,74.3476,115600.0
2014-01-30 15:25:00,79.63,79.71,79.58,79.63,120000.0,74.3383,74.413,74.2916,74.3383,120000.0
2014-01-30 15:30:00,79.63,79.7,79.59,79.59,96600.0,74.3383,74.4036,74.3009,74.3009,96600.0
2014-01-30 15:35:00,79.58,79.65,79.56,79.64,109100.0,74.2916,74.357,74.2729,74.3476,109100.0
2014-01-30 15:40:00,79.65,79.77,79.64,79.72,128500.0,74.357,74.469,74.3476,74.4223,128500.0
2014-01-30 15:45:00,79.71,79.73,79.5,79.58,149200.0,74.413,74.4316,74.2169,74.2916,149200.0
2014-01-30 15:50:00,79.58,79.62,79.45,79.62,161900.0,74.2916,74.329,74.1702,74.329,161900.0
2014-01-30 15:55:00,79.62,79.71,79.57,79.66,324700.0,74.329,74.413,74.2823,74.3663,324700.0
2014-01-31 09:30:00,75.52,76.99,75.02,76.07,1182300.0,70.5014,71.8737,70.0346,71.0149,1182300.0
2014-01-31 09:35:00,76.08,76.1,74.19,74.2,985300.0,71.0242,71.0429,69.2598,69.2691,985300.0
2014-01-31 09:40:00,74.27,74.59,71.75,73.2,1935000.0,69.3345,69.6332,66.9819,68.3356,1935000.0
2014-01-31 09:45:00,73.22,74.13,72.86,73.81,846800.0,68.3543,69.2038,68.0182,68.905,846800.0
2014-01-31 09:50:00,73.84,74.65,73.7,74.37,399100.0,68.9331,69.6892,68.8024,69.4278,399100.0
2014-01-31 09:55:00,74.37,74.89,74.36,74.57,424300.0,69.4278,69.9133,69.4185,69.6145,424300.0
2014-01-31 10:00:00,74.59,75.0,74.34,74.85,453600.0,69.6332,70.016,69.3998,69.8759,453600.0
2014-01-31 10:05:00,74.85,75.83,74.6,75.81,488800.0,69.8759,70.7908,69.6425,70.7721,488800.0
2014-01-31 10:10:00,75.81,76.44,75.46,75.71,705200.0,70.7721,71.3603,70.4454,70.6788,705200.0
2014-01-31 10:15:00,75.71,75.97,75.51,75.8,392900.0,70.6788,70.9215,70.4921,70.7628,392900.0
2014-01-31 10:20:00,75.8,76.79,75.6,76.53,558100.0,70.7628,71.687,70.5761,71.4443,558100.0
2014-01-31 10:25:00,76.53,76.64,76.11,76.12,542900.0,71.4443,71.547,71.0522,71.0615,542900.0
2014-01-31 10:30:00,76.12,76.13,75.75,75.75,262000.0,71.0615,71.0709,70.7161,70.7161,262000.0
2014-01-31 10:35:00,75.75,76.05,75.75,76.04,329800.0,70.7161,70.9962,70.7161,70.9869,329800.0
2014-01-31 10:40:00,76.04,76.15,75.79,75.91,213100.0,70.9869,71.0895,70.7535,70.8655,213100.0
2014-01-31 10:45:00,75.93,75.93,75.55,75.83,166200.0,70.8842,70.8842,70.5294,70.7908,166200.0
2014-01-31 10:50:00,75.83,75.85,75.55,75.72,152400.0,70.7908,70.8095,70.5294,70.6881,152400.0
2014-01-31 10:55:00,75.72,75.97,75.62,75.67,98800.0,70.6881,70.9215,70.5948,70.6414,98800.0
2014-01-31 11:00:00,75.68,75.72,75.61,75.69,99600.0,70.6508,70.6881,70.5854,70.6601,99600.0
2014-01-31 11:05:00,75.69,75.98,75.67,75.78,121200.0,70.6601,70.9308,70.6414,70.7441,121200.0
2014-01-31 11:10:00,75.79,75.82,75.36,75.52,238200.0,70.7535,70.7815,70.352,70.5014,238200.0
2014-01-31 11:15:00,75.52,75.64,75.25,75.34,173500.0,70.5014,70.6134,70.2494,70.3334,173500.0
2014-01-31 11:20:00,75.34,76.15,75.32,76.06,164500.0,70.3334,71.0895,70.3147,71.0055,164500.0
2014-01-31 11:25:00,76.11,76.15,75.82,76.09,118500.0,71.0522,71.0895,70.7815,71.0335,118500.0
2014-01-31 11:30:00,76.12,76.29,75.61,75.66,263800.0,71.0615,71.2202,70.5854,70.6321,263800.0
2014-01-31 11:35:00,75.67,76.0,75.67,75.99,75200.0,70.6414,70.9495,70.6414,70.9402,75200.0
2014-01-31 11:40:00,75.99,76.14,75.91,76.07,94600.0,70.9402,71.0802,70.8655,71.0149,94600.0
2014-01-31 11:45:00,76.08,76.29,76.05,76.07,98700.0,71.0242,71.2202,70.9962,71.0149,98700.0
2014-01-31 11:50:00,76.07,76.22,76.04,76.06,96700.0,71.0149,71.1549,70.9869,71.0055,96700.0
2014-01-31 11:55:00,76.07,76.22,76.0,76.21,98600.0,71.0149,71.1549,70.9495,71.1456,98600.0
2014-01-31 12:00:00,76.22,76.49,76.21,76.47,432600.0,71.1549,71.407,71.1456,71.3883,432600.0
2014-01-31 12:05:00,76.48,76.66,76.37,76.65,293900.0,71.3976,71.5657,71.2949,71.5563,293900.0
2014-01-31 12:10:00,76.65,76.81,76.29,76.37,128200.0,71.5563,71.7057,71.2202,71.2949,128200.0
2014-01-31 12:15:00,76.36,76.38,76.09,76.25,91700.0,71.2856,71.3043,71.0335,71.1829,91700.0
2014-01-31 12:20:00,76.23,76.32,76.13,76.16,82100.0,71.1642,71.2482,71.0709,71.0989,82100.0
2014-01-31 12:25:00,76.16,76.2,76.01,76.07,62400.0,71.0989,71.1362,70.9588,71.0149,62400.0
2014-01-31 12:30:00,76.06,76.07,75.67,75.75,140000.0,71.0055,71.0149,70.6414,70.7161,140000.0
2014-01-31 12:35:00,75.75,75.85,75.63,75.84,81900.0,70.7161,70.8095,70.6041,70.8001,81900.0
2014-01-31 12:40:00,75.84,75.85,75.75,75.78,58700.0,70.8001,70.8095,70.7161,70.7441,58700.0
2014-01-31 12:45:00,75.8,76.06,75.79,76.05,105000.0,70.7628,71.0055,70.7535,70.9962,105000.0
2014-01-31 12:50:00,76.06,76.06,75.95,76.01,65800.0,71.0055,71.0055,70.9028,70.9588,65800.0
2014-01-31 12:55:00,76.01,76.08,76.0,76.03,45300.0,70.9588,71.0242,70.9495,70.9775,45300.0
2014-01-31 13:00:00,76.04,76.07,75.85,75.86,67600.0,70.9869,71.0149,70.8095,70.8188,67600.0
2014-01-31 13:05:00,75.86,75.94,75.81,75.94,71600.0,70.8188,70.8935,70.7721,70.8935,71600.0
2014-01-31 13:10:00,75.94,76.06,75.72,75.72,80200.0,70.8935,71.0055,70.6881,70.6881,80200.0
2014-01-31 13:15:00,75.72,75.72,75.5,75.51,89500.0,70.6881,70.6881,70.4827,70.4921,89500.0
2014-01-31 13:20:00,75.51,75.51,75.5,75.51,66400.0,70.4921,70.4921,70.4827,70.4921,66400.0
2014-01-31 13:25:00,75.51,75.51,75.41,75.42,237200.0,70.4921,70.4921,70.3987,70.4081,237200.0
2014-01-31 13:30:00,75.42,75.42,75.37,75.38,74300.0,70.4081,70.4081,70.3614,70.3707,74300.0
2014-01-31 13:35:00,75.38,75.51,75.37,75.51,187200.0,70.3707,70.4921,70.3614,70.4921,187200.0
2014-01-31 13:40:00,75.51,75.56,75.4,75.5,93700.0,70.4921,70.5388,70.3894,70.4827,93700.0
2014-01-31 13:45:00,75.51,75.58,75.5,75.58,107000.0,70.4921,70.5574,70.4827,70.5574,107000.0
2014-01-31 13:50:00,75.57,75.65,75.57,75.64,81500.0,70.5481,70.6228,70.5481,70.6134,81500.0
2014-01-31 13:55:00,75.65,75.92,75.64,75.91,157800.0,70.6228,70.8748,70.6134,70.8655,157800.0
2014-01-31 14:00:00,75.92,76.05,75.91,76.05,130700.0,70.8748,70.9962,70.8655,70.9962,130700.0
2014-01-31 14:05:00,76.05,76.08,75.97,76.06,208700.0,70.9962,71.0242,70.9215,71.0055,208700.0
2014-01-31 14:10:00,76.05,76.1,75.81,75.82,181400.0,70.9962,71.0429,70.7721,70.7815,181400.0
2014-01-31 14:15:00,75.81,75.99,75.73,75.93,109700.0,70.7721,70.9402,70.6975,70.8842,109700.0
2014-01-31 14:20:00,75.93,75.93,75.74,75.82,72100.0,70.8842,70.8842,70.7068,70.7815,72100.0
2014-01-31 14:25:00,75.82,75.88,75.81,75.85,77100.0,70.7815,70.8375,70.7721,70.8095,77100.0
2014-01-31 14:30:00,75.85,75.86,75.78,75.78,76500.0,70.8095,70.8188,70.7441,70.7441,76500.0
2014-01-31 14:35:00,75.78,75.97,75.73,75.9,133100.0,70.7441,70.9215,70.6975,70.8562,133100.0
2014-01-31 14:40:00,75.9,76.36,75.9,76.36,224900.0,70.8562,71.2856,70.8562,71.2856,224900.0
2014-01-31 14:45:00,76.38,76.45,76.28,76.34,153100.0,71.3043,71.3696,71.2109,71.2669,153100.0
2014-01-31 14:50:00,76.3,76.3,75.9,75.94,177900.0,71.2296,71.2296,70.8562,70.8935,177900.0
2014-01-31 14:55:00,75.93,76.12,75.93,76.08,107700.0,70.8842,71.0615,70.8842,71.0242,107700.0
2014-01-31 15:00:00,76.08,76.09,75.8,75.91,157300.0,71.0242,71.0335,70.7628,70.8655,157300.0
2014-01-31 15:05:00,75.91,75.91,75.78,75.78,109500.0,70.8655,70.8655,70.7441,70.7441,109500.0
2014-01-31 15:10:00,75.78,75.8,75.69,75.8,121400.0,70.7441,70.7628,70.6601,70.7628,121400.0
2014-01-31 15:15:00,75.81,75.88,75.75,75.8,160200.0,70.7721,70.8375,70.7161,70.7628,160200.0
2014-01-31 15:20:00,75.79,75.94,75.74,75.74,174700.0,70.7535,70.8935,70.7068,70.7068,174700.0
2014-01-31 15:25:00,75.75,75.75,75.41,75.46,217000.0,70.7161,70.7161,70.3987,70.4454,217000.0
2014-01-31 15:30:00,75.47,75.62,75.46,75.59,199700.0,70.4547,70.5948,70.4454,70.5668,199700.0
2014-01-31 15:35:00,75.58,75.76,75.58,75.61,136000.0,70.5574,70.7255,70.5574,70.5854,136000.0
2014-01-31 15:40:00,75.61,75.63,75.5,75.57,339600.0,70.5854,70.6041,70.4827,70.5481,339600.0
2014-01-31 15:45:00,75.58,75.58,75.5,75.54,299200.0,70.5574,70.5574,70.4827,70.5201,299200.0
2014-01-31 15:50:00,75.53,75.58,75.45,75.57,394200.0,70.5107,70.5574,70.4361,70.5481,394200.0
2014-01-31 15:55:00,75.58,75.69,75.57,75.66,651800.0,70.5574,70.6601,70.5481,70.6321,651800.0
2014-02-03 09:30:00,76.1,76.11,75.55,75.65,327700.0,71.0429,71.0522,70.5294,70.6228,327700.0
2014-02-03 09:35:00,75.65,76.41,75.64,76.01,205500.0,70.6228,71.3323,70.6134,70.9588,205500.0
2014-02-03 09:40:00,76.03,76.25,76.03,76.06,145100.0,70.9775,71.1829,70.9775,71.0055,145100.0
2014-02-03 09:45:00,76.06,76.07,75.5,75.51,139400.0,71.0055,71.0149,70.4827,70.4921,139400.0
2014-02-03 09:50:00,75.51,75.86,75.5,75.85,116100.0,70.4921,70.8188,70.4827,70.8095,116100.0
2014-02-03 09:55:00,75.84,75.91,75.78,75.86,120900.0,70.8001,70.8655,70.7441,70.8188,120900.0
2014-02-03 10:00:00,75.86,75.86,75.42,75.5,266100.0,70.8188,70.8188,70.4081,70.4827,266100.0
2014-02-03 10:05:00,75.5,75.68,75.45,75.53,153900.0,70.4827,70.6508,70.4361,70.5107,153900.0
2014-02-03 10:10:00,75.53,75.55,75.23,75.28,143100.0,70.5107,70.5294,70.2307,70.2774,143100.0
2014-02-03 10:15:00,75.27,75.38,74.84,74.86,190000.0,70.268,70.3707,69.8666,69.8853,190000.0
2014-02-03 10:20:00,74.84,75.11,74.84,74.97,139600.0,69.8666,70.1187,69.8666,69.988,139600.0
2014-02-03 10:25:00,74.97,75.16,74.78,75.13,166000.0,69.988,70.1653,69.8106,70.1373,166000.0
2014-02-03 10:30:00,75.12,75.25,75.0,75.14,119000.0,70.128,70.2494,70.016,70.1467,119000.0
2014-02-03 10:35:00,75.13,75.35,75.09,75.33,144100.0,70.1373,70.3427,70.1,70.324,144100.0
2014-02-03 10:40:00,75.33,75.39,75.05,75.05,88800.0,70.324,70.3801,70.0626,70.0626,88800.0
2014-02-03 10:45:00,75.05,75.06,74.76,74.86,119800.0,70.0626,70.072,69.7919,69.8853,119800.0
2014-02-03 10:50:00,74.81,74.96,74.73,74.9,159800.0,69.8386,69.9786,69.7639,69.9226,159800.0
2014-02-03 10:55:00,74.89,75.0,74.85,74.96,113500.0,69.9133,70.016,69.8759,69.9786,113500.0
2014-02-03 11:00:00,74.96,75.0,74.91,74.95,87100.0,69.9786,70.016,69.9319,69.9693,87100.0
2014-02-03 11:05:00,74.95,74.96,74.83,74.88,86600.0,69.9693,69.9786,69.8573,69.9039,86600.0
2014-02-03 11:10:00,74.87,74.9,74.77,74.77,73400.0,69.8946,69.9226,69.8013,69.8013,73400.0
2014-02-03 11:15:00,74.76,74.87,74.7,74.84,96800.0,69.7919,69.8946,69.7359,69.8666,96800.0
2014-02-03 11:20:00,74.86,74.86,74.7,74.7,76400.0,69.8853,69.8853,69.7359,69.7359,76400.0
2014-02-03 11:25:00,74.7,74.78,74.67,74.77,106700.0,69.7359,69.8106,69.7079,69.8013,106700.0
2014-02-03 11:30:00,74.77,74.93,74.75,74.9,101000.0,69.8013,69.9506,69.7826,69.9226,101000.0
2014-02-03 11:35:00,74.89,74.9,74.82,74.87,68200.0,69.9133,69.9226,69.8479,69.8946,68200.0
2014-02-03 11:40:00,74.87,74.88,74.7,74.7,81500.0,69.8946,69.9039,69.7359,69.7359,81500.0
2014-02-03 11:45:00,74.71,74.74,74.67,74.71,78300.0,69.7452,69.7732,69.7079,69.7452,78300.0
2014-02-03 11:50:00,74.71,74.75,74.62,74.75,145200.0,69.7452,69.7826,69.6612,69.7826,145200.0
2014-02-03 11:55:00,74.75,74.85,74.3,74.31,108700.0,69.7826,69.8759,69.3625,69.3718,108700.0
2014-02-03 12:00:00,74.32,74.37,74.3,74.3,73900.0,69.3812,69.4278,69.3625,69.3625,73900.0
2014-02-03 12:05:00,74.3,74.45,74.3,74.45,83200.0,69.3625,69.5025,69.3625,69.5025,83200.0
2014-02-03 12:10:00,74.44,74.59,74.38,74.55,95000.0,69.4932,69.6332,69.4372,69.5959,95000.0
2014-02-03 12:15:00,74.55,74.55,74.36,74.37,62900.0,69.5959,69.5959,69.4185,69.4278,62900.0
2014-02-03 12:20:00,74.36,74.44,74.32,74.43,63800.0,69.4185,69.4932,69.3812,69.4838,63800.0
2014-02-03 12:25:00,74.43,74.53,74.43,74.53,51600.0,69.4838,69.5772,69.4838,69.5772,51600.0
2014-02-03 12:30:00,74.53,74.74,74.52,74.68,100600.0,69.5772,69.7732,69.5679,69.7172,100600.0
2014-02-03 12:35:00,74.67,74.69,74.53,74.54,70300.0,69.7079,69.7266,69.5772,69.5865,70300.0
2014-02-03 12:40:00,74.53,74.53,74.45,74.53,41300.0,69.5772,69.5772,69.5025,69.5772,41300.0
2014-02-03 12:45:00,74.52,74.53,74.38,74.51,74400.0,69.5679,69.5772,69.4372,69.5585,74400.0
2014-02-03 12:50:00,74.51,74.63,74.44,74.59,53200.0,69.5585,69.6706,69.4932,69.6332,53200.0
2014-02-03 12:55:00,74.59,74.66,74.57,74.57,60800.0,69.6332,69.6986,69.6145,69.6145,60800.0
2014-02-03 13:00:00,74.58,74.58,74.53,74.53,44900.0,69.6239,69.6239,69.5772,69.5772,44900.0
2014-02-03 13:05:00,74.53,74.54,74.45,74.48,86400.0,69.5772,69.5865,69.5025,69.5305,86400.0
2014-02-03 13:10:00,74.47,74.53,74.45,74.45,40900.0,69.5212,69.5772,69.5025,69.5025,40900.0
2014-02-03 13:15:00,74.45,74.45,74.35,74.35,62200.0,69.5025,69.5025,69.4092,69.4092,62200.0
2014-02-03 13:20:00,74.35,74.36,74.3,74.31,67200.0,69.4092,69.4185,69.3625,69.3718,67200.0
2014-02-03 13:25:00,74.3,74.39,74.3,74.36,102100.0,69.3625,69.4465,69.3625,69.4185,102100.0
2014-02-03 13:30:00,74.37,74.5,74.36,74.5,63000.0,69.4278,69.5492,69.4185,69.5492,63000.0
2014-02-03 13:35:00,74.5,74.5,74.3,74.3,57300.0,69.5492,69.5492,69.3625,69.3625,57300.0
2014-02-03 13:40:00,74.3,74.44,74.3,74.36,58200.0,69.3625,69.4932,69.3625,69.4185,58200.0
2014-02-03 13:45:00,74.36,74.36,74.24,74.3,57200.0,69.4185,69.4185,69.3065,69.3625,57200.0
2014-02-03 13:50:00,74.3,74.38,74.2,74.34,76500.0,69.3625,69.4372,69.2691,69.3998,76500.0
2014-02-03 13:55:00,74.35,74.5,74.33,74.49,72000.0,69.4092,69.5492,69.3905,69.5399,72000.0
2014-02-03 14:00:00,74.48,74.49,74.42,74.42,51700.0,69.5305,69.5399,69.4745,69.4745,51700.0
2014-02-03 14:05:00,74.43,74.59,74.42,74.52,82700.0,69.4838,69.6332,69.4745,69.5679,82700.0
2014-02-03 14:10:00,74.52,74.54,74.41,74.47,89400.0,69.5679,69.5865,69.4652,69.5212,89400.0
2014-02-03 14:15:00,74.47,74.53,74.45,74.5,80200.0,69.5212,69.5772,69.5025,69.5492,80200.0
2014-02-03 14:20:00,74.5,74.5,74.4,74.45,101600.0,69.5492,69.5492,69.4558,69.5025,101600.0
2014-02-03 14:25:00,74.44,74.49,74.42,74.49,53400.0,69.4932,69.5399,69.4745,69.5399,53400.0
2014-02-03 14:30:00,74.48,74.48,74.32,74.33,71800.0,69.5305,69.5305,69.3812,69.3905,71800.0
2014-02-03 14:35:00,74.31,74.35,74.25,74.3,73800.0,69.3718,69.4092,69.3158,69.3625,73800.0
2014-02-03 14:40:00,74.29,74.37,74.29,74.33,59900.0,69.3532,69.4278,69.3532,69.3905,59900.0
2014-02-03 14:45:00,74.33,74.33,74.26,74.27,71400.0,69.3905,69.3905,69.3251,69.3345,71400.0
2014-02-03 14:50:00,74.26,74.27,74.2,74.23,77300.0,69.3251,69.3345,69.2691,69.2971,77300.0
2014-02-03 14:55:00,74.23,74.24,74.09,74.13,62100.0,69.2971,69.3065,69.1664,69.2038,62100.0
2014-02-03 15:00:00,74.13,74.22,74.09,74.15,97700.0,69.2038,69.2878,69.1664,69.2225,97700.0
2014-02-03 15:05:00,74.12,74.15,74.07,74.14,101600.0,69.1944,69.2225,69.1478,69.2131,101600.0
2014-02-03 15:10:00,74.13,74.18,74.01,74.18,116600.0,69.2038,69.2505,69.0918,69.2505,116600.0
2014-02-03 15:15:00,74.17,74.22,74.1,74.22,100100.0,69.2411,69.2878,69.1758,69.2878,100100.0
2014-02-03 15:20:00,74.21,74.22,74.09,74.09,82700.0,69.2785,69.2878,69.1664,69.1664,82700.0
2014-02-03 15:25:00,74.09,74.25,74.09,74.23,104400.0,69.1664,69.3158,69.1664,69.2971,104400.0
2014-02-03 15:30:00,74.23,74.24,74.12,74.17,95500.0,69.2971,69.3065,69.1944,69.2411,95500.0
2014-02-03 15:35:00,74.17,74.26,74.16,74.17,147300.0,69.2411,69.3251,69.2318,69.2411,147300.0
2014-02-03 15:40:00,74.17,74.21,74.13,74.14,137100.0,69.2411,69.2785,69.2038,69.2131,137100.0
2014-02-03 15:45:00,74.14,74.18,73.95,73.96,252000.0,69.2131,69.2505,69.0357,69.0451,252000.0
2014-02-03 15:50:00,73.95,74.02,73.95,74.02,144600.0,69.0357,69.1011,69.0357,69.1011,144600.0
2014-02-03 15:55:00,74.02,74.1,73.85,73.91,309800.0,69.1011,69.1758,68.9424,68.9984,309800.0
2014-02-04 09:30:00,74.22,74.34,74.05,74.11,308700.0,69.2878,69.3998,69.1291,69.1851,308700.0
2014-02-04 09:35:00,74.04,74.07,73.72,73.72,152700.0,69.1198,69.1478,68.821,68.821,152700.0
2014-02-04 09:40:00,73.7,73.79,73.12,73.22,384000.0,68.8024,68.8864,68.2609,68.3543,384000.0
2014-02-04 09:45:00,73.21,73.27,72.85,72.97,371200.0,68.3449,68.4009,68.0088,68.1209,371200.0
2014-02-04 09:50:00,72.98,73.04,72.8,72.89,331100.0,68.1302,68.1862,67.9622,68.0462,331100.0
2014-02-04 09:55:00,72.88,73.2,72.83,73.03,324800.0,68.0368,68.3356,67.9902,68.1769,324800.0
2014-02-04 10:00:00,73.03,73.29,72.98,73.16,359100.0,68.1769,68.4196,68.1302,68.2982,359100.0
2014-02-04 10:05:00,73.15,73.71,73.12,73.52,316000.0,68.2889,68.8117,68.2609,68.6343,316000.0
2014-02-04 10:10:00,73.5,73.56,73.35,73.55,162300.0,68.6156,68.6717,68.4756,68.6623,162300.0
2014-02-04 10:15:00,73.56,73.78,73.28,73.37,132600.0,68.6717,68.877,68.4103,68.4943,132600.0
2014-02-04 10:20:00,73.39,73.42,73.14,73.21,165700.0,68.513,68.541,68.2796,68.3449,165700.0
2014-02-04 10:25:00,73.21,73.34,73.2,73.27,172800.0,68.3449,68.4663,68.3356,68.4009,172800.0
2014-02-04 10:30:00,73.28,73.52,73.27,73.49,89100.0,68.4103,68.6343,68.4009,68.6063,89100.0
2014-02-04 10:35:00,73.5,73.52,73.37,73.42,98400.0,68.6156,68.6343,68.4943,68.541,98400.0
2014-02-04 10:40:00,73.41,73.52,73.37,73.39,87100.0,68.5316,68.6343,68.4943,68.513,87100.0
2014-02-04 10:45:00,73.39,73.46,73.19,73.28,94900.0,68.513,68.5783,68.3262,68.4103,94900.0
2014-02-04 10:50:00,73.28,73.31,72.99,73.0,148500.0,68.4103,68.4383,68.1395,68.1489,148500.0
2014-02-04 10:55:00,73.0,73.09,72.96,73.02,107500.0,68.1489,68.2329,68.1115,68.1675,107500.0
2014-02-04 11:00:00,73.02,73.36,72.97,73.25,353300.0,68.1675,68.485,68.1209,68.3823,353300.0
2014-02-04 11:05:00,73.26,73.31,73.15,73.18,138000.0,68.3916,68.4383,68.2889,68.3169,138000.0
2014-02-04 11:10:00,73.17,73.26,73.12,73.22,76100.0,68.3076,68.3916,68.2609,68.3543,76100.0
2014-02-04 11:15:00,73.23,73.26,73.07,73.18,94300.0,68.3636,68.3916,68.2142,68.3169,94300.0
2014-02-04 11:20:00,73.16,73.43,73.11,73.43,216700.0,68.2982,68.5503,68.2516,68.5503,216700.0
2014-02-04 11:25:00,73.44,73.51,73.31,73.36,86700.0,68.5596,68.625,68.4383,68.485,86700.0
2014-02-04 11:30:00,73.37,73.43,73.34,73.4,102100.0,68.4943,68.5503,68.4663,68.5223,102100.0
2014-02-04 11:35:00,73.41,73.61,73.4,73.61,87200.0,68.5316,68.7183,68.5223,68.7183,87200.0
2014-02-04 11:40:00,73.58,73.59,73.42,73.48,86800.0,68.6903,68.6997,68.541,68.597,86800.0
2014-02-04 11:45:00,73.48,73.7,73.47,73.65,131100.0,68.597,68.8024,68.5876,68.7557,131100.0
2014-02-04 11:50:00,73.63,73.64,73.47,73.59,61700.0,68.737,68.7463,68.5876,68.6997,61700.0
2014-02-04 11:55:00,73.6,73.61,73.49,73.55,54800.0,68.709,68.7183,68.6063,68.6623,54800.0
2014-02-04 12:00:00,73.54,73.59,73.45,73.5,100300.0,68.653,68.6997,68.569,68.6156,100300.0
2014-02-04 12:05:00,73.5,73.52,73.37,73.37,107400.0,68.6156,68.6343,68.4943,68.4943,107400.0
2014-02-04 12:10:00,73.36,73.43,73.22,73.4,274100.0,68.485,68.5503,68.3543,68.5223,274100.0
2014-02-04 12:15:00,73.39,73.46,73.39,73.45,52000.0,68.513,68.5783,68.513,68.569,52000.0
2014-02-04 12:20:00,73.44,73.57,73.44,73.56,100900.0,68.5596,68.681,68.5596,68.6717,100900.0
2014-02-04 12:25:00,73.54,73.59,73.49,73.55,101700.0,68.653,68.6997,68.6063,68.6623,101700.0
2014-02-04 12:30:00,73.55,73.67,73.54,73.66,75400.0,68.6623,68.7744,68.653,68.765,75400.0
2014-02-04 12:35:00,73.66,73.73,73.64,73.73,68800.0,68.765,68.8304,68.7463,68.8304,68800.0
2014-02-04 12:40:00,73.72,73.99,73.71,73.98,86300.0,68.821,69.0731,68.8117,69.0638,86300.0
2014-02-04 12:45:00,73.98,74.08,73.84,73.92,152800.0,69.0638,69.1571,68.9331,69.0077,152800.0
2014-02-04 12:50:00,73.92,73.96,73.78,73.8,85900.0,69.0077,69.0451,68.877,68.8957,85900.0
2014-02-04 12:55:00,73.81,73.84,73.75,73.77,79900.0,68.905,68.9331,68.849,68.8677,79900.0
2014-02-04 13:00:00,73.77,73.78,73.61,73.62,136400.0,68.8677,68.877,68.7183,68.7277,136400.0
2014-02-04 13:05:00,73.62,73.8,73.61,73.72,40900.0,68.7277,68.8957,68.7183,68.821,40900.0
2014-02-04 13:10:00,73.75,73.75,73.58,73.58,64000.0,68.849,68.849,68.6903,68.6903,64000.0
2014-02-04 13:15:00,73.58,73.75,73.58,73.7,38400.0,68.6903,68.849,68.6903,68.8024,38400.0
2014-02-04 13:20:00,73.69,73.77,73.64,73.76,68500.0,68.793,68.8677,68.7463,68.8584,68500.0
2014-02-04 13:25:00,73.76,73.8,73.73,73.75,27500.0,68.8584,68.8957,68.8304,68.849,27500.0
2014-02-04 13:30:00,73.75,73.8,73.74,73.78,25800.0,68.849,68.8957,68.8397,68.877,25800.0
2014-02-04 13:35:00,73.77,73.91,73.73,73.82,94900.0,68.8677,68.9984,68.8304,68.9144,94900.0
2014-02-04 13:40:00,73.84,73.87,73.78,73.82,27900.0,68.9331,68.9611,68.877,68.9144,27900.0
2014-02-04 13:45:00,73.79,73.83,73.66,73.66,48900.0,68.8864,68.9237,68.765,68.765,48900.0
2014-02-04 13:50:00,73.67,73.72,73.41,73.49,104400.0,68.7744,68.821,68.5316,68.6063,104400.0
2014-02-04 13:55:00,73.51,73.52,73.3,73.39,81100.0,68.625,68.6343,68.4289,68.513,81100.0
2014-02-04 14:00:00,73.4,73.48,73.27,73.46,108800.0,68.5223,68.597,68.4009,68.5783,108800.0
2014-02-04 14:05:00,73.47,73.49,73.35,73.38,45400.0,68.5876,68.6063,68.4756,68.5036,45400.0
2014-02-04 14:10:00,73.37,73.48,73.35,73.47,62200.0,68.4943,68.597,68.4756,68.5876,62200.0
2014-02-04 14:15:00,73.47,73.5,73.44,73.45,46500.0,68.5876,68.6156,68.5596,68.569,46500.0
2014-02-04 14:20:00,73.45,73.61,73.42,73.53,64300.0,68.569,68.7183,68.541,68.6437,64300.0
2014-02-04 14:25:00,73.53,73.53,73.38,73.39,105300.0,68.6437,68.6437,68.5036,68.513,105300.0
2014-02-04 14:30:00,73.39,73.53,73.35,73.45,78000.0,68.513,68.6437,68.4756,68.569,78000.0
2014-02-04 14:35:00,73.45,73.5,73.42,73.49,43000.0,68.569,68.6156,68.541,68.6063,43000.0
2014-02-04 14:40:00,73.49,73.62,73.45,73.45,73600.0,68.6063,68.7277,68.569,68.569,73600.0
2014-02-04 14:45:00,73.45,73.48,73.28,73.31,64200.0,68.569,68.597,68.4103,68.4383,64200.0
2014-02-04 14:50:00,73.32,73.36,73.27,73.28,72800.0,68.4476,68.485,68.4009,68.4103,72800.0
2014-02-04 14:55:00,73.27,73.29,73.23,73.27,94900.0,68.4009,68.4196,68.3636,68.4009,94900.0
2014-02-04 15:00:00,73.27,73.28,73.21,73.22,90300.0,68.4009,68.4103,68.3449,68.3543,90300.0
2014-02-04 15:05:00,73.21,73.3,73.18,73.25,74900.0,68.3449,68.4289,68.3169,68.3823,74900.0
2014-02-04 15:10:00,73.25,73.28,73.17,73.19,71800.0,68.3823,68.4103,68.3076,68.3262,71800.0
2014-02-04 15:15:00,73.19,73.2,73.12,73.19,76700.0,68.3262,68.3356,68.2609,68.3262,76700.0
2014-02-04 15:20:00,73.19,73.19,73.08,73.08,88500.0,68.3262,68.3262,68.2236,68.2236,88500.0
2014-02-04 15:25:00,73.08,73.12,72.81,72.86,135800.0,68.2236,68.2609,67.9715,68.0182,135800.0
2014-02-04 15:30:00,72.87,73.02,72.8,72.96,138500.0,68.0275,68.1675,67.9622,68.1115,138500.0
2014-02-04 15:35:00,72.97,73.11,72.92,73.09,223500.0,68.1209,68.2516,68.0742,68.2329,223500.0
2014-02-04 15:40:00,73.07,73.2,72.99,73.12,150300.0,68.2142,68.3356,68.1395,68.2609,150300.0
2014-02-04 15:45:00,73.13,73.33,73.13,73.2,193100.0,68.2702,68.4569,68.2702,68.3356,193100.0
2014-02-04 15:50:00,73.19,73.3,73.09,73.25,236100.0,68.3262,68.4289,68.2329,68.3823,236100.0
2014-02-04 15:55:00,73.24,73.27,73.04,73.08,367000.0,68.3729,68.4009,68.1862,68.2236,367000.0
2014-02-05 09:30:00,72.76,73.3,72.73,73.0,248700.0,67.9248,68.4289,67.8968,68.1489,248700.0
2014-02-05 09:35:00,73.0,73.5,73.0,73.24,152900.0,68.1489,68.6156,68.1489,68.3729,152900.0
2014-02-05 09:40:00,73.2,73.26,73.09,73.23,106100.0,68.3356,68.3916,68.2329,68.3636,106100.0
2014-02-05 09:45:00,73.23,73.23,72.83,72.95,122000.0,68.3636,68.3636,67.9902,68.1022,122000.0
2014-02-05 09:50:00,72.95,73.07,72.87,73.03,79900.0,68.1022,68.2142,68.0275,68.1769,79900.0
2014-02-05 09:55:00,73.02,73.13,72.98,73.01,107200.0,68.1675,68.2702,68.1302,68.1582,107200.0
2014-02-05 10:00:00,73.0,73.46,73.0,73.21,149800.0,68.1489,68.5783,68.1489,68.3449,149800.0
2014-02-05 10:05:00,73.21,73.32,73.01,73.02,90700.0,68.3449,68.4476,68.1582,68.1675,90700.0
2014-02-05 10:10:00,73.04,73.06,72.65,72.76,152600.0,68.1862,68.2049,67.8221,67.9248,152600.0
2014-02-05 10:15:00,72.76,72.8,72.6,72.68,92600.0,67.9248,67.9622,67.7755,67.8501,92600.0
2014-02-05 10:20:00,72.69,72.72,72.24,72.25,172900.0,67.8595,67.8875,67.4394,67.4487,172900.0
2014-02-05 10:25:00,72.25,72.33,72.11,72.24,200500.0,67.4487,67.5234,67.318,67.4394,200500.0
2014-02-05 10:30:00,72.24,72.78,72.19,72.78,139400.0,67.4394,67.9435,67.3927,67.9435,139400.0
2014-02-05 10:35:00,72.77,72.8,72.63,72.69,106800.0,67.9342,67.9622,67.8035,67.8595,106800.0
2014-02-05 10:40:00,72.65,72.79,72.53,72.57,99100.0,67.8221,67.9528,67.7101,67.7475,99100.0
2014-02-05 10:45:00,72.59,72.66,72.24,72.32,124800.0,67.7661,67.8315,67.4394,67.5141,124800.0
2014-02-05 10:50:00,72.3,72.32,72.13,72.22,153400.0,67.4954,67.5141,67.3367,67.4207,153400.0
2014-02-05 10:55:00,72.22,72.47,72.21,72.39,74800.0,67.4207,67.6541,67.4114,67.5794,74800.0
2014-02-05 11:00:00,72.39,72.45,72.29,72.32,73000.0,67.5794,67.6354,67.4861,67.5141,73000.0
2014-02-05 11:05:00,72.3,72.34,72.11,72.18,131600.0,67.4954,67.5327,67.318,67.3834,131600.0
2014-02-05 11:10:00,72.17,72.27,72.13,72.26,90500.0,67.374,67.4674,67.3367,67.4581,90500.0
2014-02-05 11:15:00,72.24,72.4,72.22,72.25,112200.0,67.4394,67.5887,67.4207,67.4487,112200.0
2014-02-05 11:20:00,72.25,72.5,72.24,72.44,116600.0,67.4487,67.6821,67.4394,67.6261,116600.0
2014-02-05 11:25:00,72.43,72.55,72.39,72.5,120500.0,67.6168,67.7288,67.5794,67.6821,120500.0
2014-02-05 11:30:00,72.5,72.56,72.42,72.53,83400.0,67.6821,67.7381,67.6074,67.7101,83400.0
2014-02-05 11:35:00,72.51,72.55,72.42,72.46,141100.0,67.6914,67.7288,67.6074,67.6448,141100.0
2014-02-05 11:40:00,72.46,72.58,72.45,72.52,67800.0,67.6448,67.7568,67.6354,67.7008,67800.0
2014-02-05 11:45:00,72.53,72.75,72.51,72.52,116800.0,67.7101,67.9155,67.6914,67.7008,116800.0
2014-02-05 11:50:00,72.52,72.75,72.5,72.72,94800.0,67.7008,67.9155,67.6821,67.8875,94800.0
2014-02-05 11:55:00,72.74,72.9,72.71,72.83,68500.0,67.9062,68.0555,67.8781,67.9902,68500.0
2014-02-05 12:00:00,72.83,73.0,72.81,72.91,72700.0,67.9902,68.1489,67.9715,68.0649,72700.0
2014-02-05 12:05:00,72.91,73.06,72.91,72.97,80800.0,68.0649,68.2049,68.0649,68.1209,80800.0
2014-02-05 12:10:00,72.98,72.98,72.86,72.96,48400.0,68.1302,68.1302,68.0182,68.1115,48400.0
2014-02-05 12:15:00,72.97,72.97,72.73,72.92,115800.0,68.1209,68.1209,67.8968,68.0742,115800.0
2014-02-05 12:20:00,72.92,72.92,72.8,72.8,77700.0,68.0742,68.0742,67.9622,67.9622,77700.0
2014-02-05 12:25:00,72.79,72.9,72.76,72.77,47400.0,67.9528,68.0555,67.9248,67.9342,47400.0
2014-02-05 12:30:00,72.75,72.88,72.74,72.86,25800.0,67.9155,68.0368,67.9062,68.0182,25800.0
2014-02-05 12:35:00,72.86,72.86,72.69,72.71,42600.0,68.0182,68.0182,67.8595,67.8781,42600.0
2014-02-05 12:40:00,72.73,72.79,72.73,72.75,32900.0,67.8968,67.9528,67.8968,67.9155,32900.0
2014-02-05 12:45:00,72.75,72.79,72.64,72.66,33900.0,67.9155,67.9528,67.8128,67.8315,33900.0
2014-02-05 12:50:00,72.64,72.72,72.61,72.65,32300.0,67.8128,67.8875,67.7848,67.8221,32300.0
2014-02-05 12:55:00,72.65,72.75,72.65,72.69,34300.0,67.8221,67.9155,67.8221,67.8595,34300.0
2014-02-05 13:00:00,72.7,72.84,72.67,72.84,41400.0,67.8688,67.9995,67.8408,67.9995,41400.0
2014-02-05 13:05:00,72.82,72.84,72.71,72.78,45100.0,67.9808,67.9995,67.8781,67.9435,45100.0
2014-02-05 13:10:00,72.77,72.81,72.7,72.7,56400.0,67.9342,67.9715,67.8688,67.8688,56400.0
2014-02-05 13:15:00,72.7,72.8,72.7,72.78,68000.0,67.8688,67.9622,67.8688,67.9435,68000.0
2014-02-05 13:20:00,72.77,72.81,72.7,72.81,81200.0,67.9342,67.9715,67.8688,67.9715,81200.0
2014-02-05 13:25:00,72.81,72.82,72.72,72.82,48400.0,67.9715,67.9808,67.8875,67.9808,48400.0
2014-02-05 13:30:00,72.83,72.86,72.82,72.82,74200.0,67.9902,68.0182,67.9808,67.9808,74200.0
2014-02-05 13:35:00,72.82,72.87,72.82,72.86,62900.0,67.9808,68.0275,67.9808,68.0182,62900.0
2014-02-05 13:40:00,72.87,72.92,72.83,72.85,143700.0,68.0275,68.0742,67.9902,68.0088,143700.0
2014-02-05 13:45:00,72.86,72.93,72.82,72.91,56600.0,68.0182,68.0835,67.9808,68.0649,56600.0
2014-02-05 13:50:00,72.91,72.97,72.9,72.93,91800.0,68.0649,68.1209,68.0555,68.0835,91800.0
2014-02-05 13:55:00,72.92,72.95,72.83,72.84,70300.0,68.0742,68.1022,67.9902,67.9995,70300.0
2014-02-05 14:00:00,72.83,72.93,72.82,72.9,96200.0,67.9902,68.0835,67.9808,68.0555,96200.0
2014-02-05 14:05:00,72.9,72.9,72.79,72.87,49600.0,68.0555,68.0555,67.9528,68.0275,49600.0
2014-02-05 14:10:00,72.85,72.93,72.77,72.93,63200.0,68.0088,68.0835,67.9342,68.0835,63200.0
2014-02-05 14:15:00,72.93,72.99,72.92,72.95,43300.0,68.0835,68.1395,68.0742,68.1022,43300.0
2014-02-05 14:20:00,72.97,73.13,72.96,73.13,53300.0,68.1209,68.2702,68.1115,68.2702,53300.0
2014-02-05 14:25:00,73.13,73.21,73.1,73.21,34700.0,68.2702,68.3449,68.2422,68.3449,34700.0
2014-02-05 14:30:00,73.21,73.28,73.16,73.22,39500.0,68.3449,68.4103,68.2982,68.3543,39500.0
2014-02-05 14:35:00,73.22,73.23,72.98,73.05,56600.0,68.3543,68.3636,68.1302,68.1956,56600.0
2014-02-05 14:40:00,73.06,73.13,73.04,73.13,37600.0,68.2049,68.2702,68.1862,68.2702,37600.0
2014-02-05 14:45:00,73.14,73.16,73.06,73.14,38400.0,68.2796,68.2982,68.2049,68.2796,38400.0
2014-02-05 14:50:00,73.14,73.22,73.06,73.06,59300.0,68.2796,68.3543,68.2049,68.2049,59300.0
2014-02-05 14:55:00,73.08,73.09,73.0,73.03,49000.0,68.2236,68.2329,68.1489,68.1769,49000.0
2014-02-05 15:00:00,73.02,73.13,73.02,73.02,50100.0,68.1675,68.2702,68.1675,68.1675,50100.0
2014-02-05 15:05:00,73.02,73.18,73.0,73.13,66400.0,68.1675,68.3169,68.1489,68.2702,66400.0
2014-02-05 15:10:00,73.17,73.22,73.08,73.09,72300.0,68.3076,68.3543,68.2236,68.2329,72300.0
2014-02-05 15:15:00,73.1,73.14,73.04,73.12,46400.0,68.2422,68.2796,68.1862,68.2609,46400.0
2014-02-05 15:20:00,73.12,73.17,73.01,73.02,81400.0,68.2609,68.3076,68.1582,68.1675,81400.0
2014-02-05 15:25:00,73.02,73.15,73.01,73.14,55100.0,68.1675,68.2889,68.1582,68.2796,55100.0
2014-02-05 15:30:00,73.15,73.16,73.06,73.16,80100.0,68.2889,68.2982,68.2049,68.2982,80100.0
2014-02-05 15:35:00,73.16,73.16,73.07,73.1,81800.0,68.2982,68.2982,68.2142,68.2422,81800.0
2014-02-05 15:40:00,73.1,73.14,73.04,73.09,81200.0,68.2422,68.2796,68.1862,68.2329,81200.0
2014-02-05 15:45:00,73.1,73.22,73.1,73.13,108600.0,68.2422,68.3543,68.2422,68.2702,108600.0
2014-02-05 15:50:00,73.13,73.15,72.99,73.0,126700.0,68.2702,68.2889,68.1395,68.1489,126700.0
2014-02-05 15:55:00,73.0,73.0,72.84,72.85,278100.0,68.1489,68.1489,67.9995,68.0088,278100.0
2014-02-06 09:30:00,73.26,73.45,73.23,73.28,191200.0,68.3916,68.569,68.3636,68.4103,191200.0
2014-02-06 09:35:00,73.28,73.5,73.27,73.34,94300.0,68.4103,68.6156,68.4009,68.4663,94300.0
2014-02-06 09:40:00,73.34,73.38,73.18,73.19,72700.0,68.4663,68.5036,68.3169,68.3262,72700.0
2014-02-06 09:45:00,73.18,73.35,73.14,73.29,88000.0,68.3169,68.4756,68.2796,68.4196,88000.0
2014-02-06 09:50:00,73.3,73.35,73.16,73.32,65100.0,68.4289,68.4756,68.2982,68.4476,65100.0
2014-02-06 09:55:00,73.33,73.47,73.27,73.28,87900.0,68.4569,68.5876,68.4009,68.4103,87900.0
2014-02-06 10:00:00,73.34,73.39,73.3,73.39,86900.0,68.4663,68.513,68.4289,68.513,86900.0
2014-02-06 10:05:00,73.39,73.54,73.39,73.53,115900.0,68.513,68.653,68.513,68.6437,115900.0
2014-02-06 10:10:00,73.52,73.53,73.4,73.53,115400.0,68.6343,68.6437,68.5223,68.6437,115400.0
2014-02-06 10:15:00,73.54,73.75,73.52,73.7,112600.0,68.653,68.849,68.6343,68.8024,112600.0
2014-02-06 10:20:00,73.7,73.9,73.7,73.9,146600.0,68.8024,68.9891,68.8024,68.9891,146600.0
2014-02-06 10:25:00,73.9,73.91,73.7,73.84,68400.0,68.9891,68.9984,68.8024,68.9331,68400.0
2014-02-06 10:30:00,73.85,74.08,73.83,74.0,129400.0,68.9424,69.1571,68.9237,69.0824,129400.0
2014-02-06 10:35:00,74.0,74.1,73.99,74.04,92100.0,69.0824,69.1758,69.0731,69.1198,92100.0
2014-02-06 10:40:00,74.03,74.29,74.03,74.28,123400.0,69.1104,69.3532,69.1104,69.3438,123400.0
2014-02-06 10:45:00,74.28,74.55,74.27,74.42,184200.0,69.3438,69.5959,69.3345,69.4745,184200.0
2014-02-06 10:50:00,74.41,74.45,74.24,74.28,107300.0,69.4652,69.5025,69.3065,69.3438,107300.0
2014-02-06 10:55:00,74.27,74.4,74.16,74.23,81300.0,69.3345,69.4558,69.2318,69.2971,81300.0
2014-02-06 11:00:00,74.22,74.24,74.15,74.22,39900.0,69.2878,69.3065,69.2225,69.2878,39900.0
2014-02-06 11:05:00,74.21,74.43,74.2,74.4,71100.0,69.2785,69.4838,69.2691,69.4558,71100.0
2014-02-06 11:10:00,74.39,74.43,74.31,74.38,62600.0,69.4465,69.4838,69.3718,69.4372,62600.0
2014-02-06 11:15:00,74.36,74.52,74.34,74.38,62300.0,69.4185,69.5679,69.3998,69.4372,62300.0
2014-02-06 11:20:00,74.36,74.43,74.31,74.33,54800.0,69.4185,69.4838,69.3718,69.3905,54800.0
2014-02-06 11:25:00,74.32,74.44,74.31,74.39,58100.0,69.3812,69.4932,69.3718,69.4465,58100.0
2014-02-06 11:30:00,74.4,74.5,74.34,74.38,68300.0,69.4558,69.5492,69.3998,69.4372,68300.0
2014-02-06 11:35:00,74.38,74.47,74.3,74.37,72700.0,69.4372,69.5212,69.3625,69.4278,72700.0
2014-02-06 11:40:00,74.34,74.42,74.17,74.18,69200.0,69.3998,69.4745,69.2411,69.2505,69200.0
2014-02-06 11:45:00,74.18,74.4,74.13,74.34,47500.0,69.2505,69.4558,69.2038,69.3998,47500.0
2014-02-06 11:50:00,74.36,74.4,74.25,74.3,73400.0,69.4185,69.4558,69.3158,69.3625,73400.0
2014-02-06 11:55:00,74.27,74.29,74.17,74.26,50500.0,69.3345,69.3532,69.2411,69.3251,50500.0
2014-02-06 12:00:00,74.26,74.36,74.26,74.32,24400.0,69.3251,69.4185,69.3251,69.3812,24400.0
2014-02-06 12:05:00,74.33,74.4,74.27,74.4,32100.0,69.3905,69.4558,69.3345,69.4558,32100.0
2014-02-06 12:10:00,74.39,74.5,74.31,74.5,51700.0,69.4465,69.5492,69.3718,69.5492,51700.0
2014-02-06 12:15:00,74.48,74.59,74.46,74.56,74700.0,69.5305,69.6332,69.5119,69.6052,74700.0
2014-02-06 12:20:00,74.56,74.59,74.44,74.52,40500.0,69.6052,69.6332,69.4932,69.5679,40500.0
2014-02-06 12:25:00,74.53,74.6,74.5,74.59,41800.0,69.5772,69.6425,69.5492,69.6332,41800.0
2014-02-06 12:30:00,74.59,74.6,74.47,74.48,37400.0,69.6332,69.6425,69.5212,69.5305,37400.0
2014-02-06 12:35:00,74.47,74.49,74.38,74.43,76200.0,69.5212,69.5399,69.4372,69.4838,76200.0
2014-02-06 12:40:00,74.44,74.53,74.42,74.53,45700.0,69.4932,69.5772,69.4745,69.5772,45700.0
2014-02-06 12:45:00,74.52,74.6,74.38,74.4,56200.0,69.5679,69.6425,69.4372,69.4558,56200.0
2014-02-06 12:50:00,74.39,74.41,74.34,74.4,45100.0,69.4465,69.4652,69.3998,69.4558,45100.0
2014-02-06 12:55:00,74.4,74.41,74.26,74.26,46700.0,69.4558,69.4652,69.3251,69.3251,46700.0
2014-02-06 13:00:00,74.27,74.33,74.22,74.27,65200.0,69.3345,69.3905,69.2878,69.3345,65200.0
2014-02-06 13:05:00,74.28,74.33,74.23,74.3,33800.0,69.3438,69.3905,69.2971,69.3625,33800.0
2014-02-06 13:10:00,74.3,74.38,74.28,74.38,59900.0,69.3625,69.4372,69.3438,69.4372,59900.0
2014-02-06 13:15:00,74.36,74.41,74.28,74.36,54900.0,69.4185,69.4652,69.3438,69.4185,54900.0
2014-02-06 13:20:00,74.37,74.46,74.36,74.43,70000.0,69.4278,69.5119,69.4185,69.4838,70000.0
2014-02-06 13:25:00,74.41,74.58,74.39,74.53,102700.0,69.4652,69.6239,69.4465,69.5772,102700.0
2014-02-06 13:30:00,74.53,74.67,74.53,74.59,52400.0,69.5772,69.7079,69.5772,69.6332,52400.0
2014-02-06 13:35:00,74.59,74.65,74.51,74.56,52600.0,69.6332,69.6892,69.5585,69.6052,52600.0
2014-02-06 13:40:00,74.55,74.6,74.51,74.58,34000.0,69.5959,69.6425,69.5585,69.6239,34000.0
2014-02-06 13:45:00,74.57,74.63,74.54,74.63,44800.0,69.6145,69.6706,69.5865,69.6706,44800.0
2014-02-06 13:50:00,74.61,74.73,74.61,74.64,56000.0,69.6519,69.7639,69.6519,69.6799,56000.0
2014-02-06 13:55:00,74.62,74.67,74.46,74.49,40600.0,69.6612,69.7079,69.5119,69.5399,40600.0
2014-02-06 14:00:00,74.48,74.62,74.46,74.62,50300.0,69.5305,69.6612,69.5119,69.6612,50300.0
2014-02-06 14:05:00,74.6,74.61,74.55,74.58,47500.0,69.6425,69.6519,69.5959,69.6239,47500.0
2014-02-06 14:10:00,74.6,74.69,74.6,74.65,67200.0,69.6425,69.7266,69.6425,69.6892,67200.0
2014-02-06 14:15:00,74.66,74.79,74.6,74.76,76100.0,69.6986,69.8199,69.6425,69.7919,76100.0
2014-02-06 14:20:00,74.74,74.8,74.69,74.8,82100.0,69.7732,69.8293,69.7266,69.8293,82100.0
2014-02-06 14:25:00,74.79,74.8,74.6,74.67,78800.0,69.8199,69.8293,69.6425,69.7079,78800.0
2014-02-06 14:30:00,74.68,74.79,74.67,74.69,56900.0,69.7172,69.8199,69.7079,69.7266,56900.0
2014-02-06 14:35:00,74.69,74.75,74.64,74.73,41700.0,69.7266,69.7826,69.6799,69.7639,41700.0
2014-02-06 14:40:00,74.74,74.8,74.72,74.76,50200.0,69.7732,69.8293,69.7546,69.7919,50200.0
2014-02-06 14:45:00,74.75,74.76,74.65,74.69,36200.0,69.7826,69.7919,69.6892,69.7266,36200.0
2014-02-06 14:50:00,74.69,74.77,74.67,74.73,64300.0,69.7266,69.8013,69.7079,69.7639,64300.0
2014-02-06 14:55:00,74.73,74.79,74.64,74.76,48100.0,69.7639,69.8199,69.6799,69.7919,48100.0
2014-02-06 15:00:00,74.76,74.8,74.69,74.75,46700.0,69.7919,69.8293,69.7266,69.7826,46700.0
2014-02-06 15:05:00,74.75,74.8,74.71,74.77,62500.0,69.7826,69.8293,69.7452,69.8013,62500.0
2014-02-06 15:10:00,74.76,74.76,74.62,74.63,54600.0,69.7919,69.7919,69.6612,69.6706,54600.0
2014-02-06 15:15:00,74.63,74.65,74.51,74.51,109500.0,69.6706,69.6892,69.5585,69.5585,109500.0
2014-02-06 15:20:00,74.5,74.56,74.4,74.5,100200.0,69.5492,69.6052,69.4558,69.5492,100200.0
2014-02-06 15:25:00,74.5,74.67,74.49,74.64,43900.0,69.5492,69.7079,69.5399,69.6799,43900.0
2014-02-06 15:30:00,74.64,74.67,74.63,74.66,54600.0,69.6799,69.7079,69.6706,69.6986,54600.0
2014-02-06 15:35:00,74.66,74.71,74.64,74.7,96900.0,69.6986,69.7452,69.6799,69.7359,96900.0
2014-02-06 15:40:00,74.71,74.8,74.7,74.77,94200.0,69.7452,69.8293,69.7359,69.8013,94200.0
2014-02-06 15:45:00,74.76,74.76,74.66,74.67,82400.0,69.7919,69.7919,69.6986,69.7079,82400.0
2014-02-06 15:50:00,74.67,74.76,74.66,74.76,109800.0,69.7079,69.7919,69.6986,69.7919,109800.0
2014-02-06 15:55:00,74.75,74.91,74.74,74.89,334600.0,69.7826,69.9319,69.7732,69.9133,334600.0
2014-02-07 09:30:00,75.71,75.8,75.26,75.59,445200.0,70.6788,70.7628,70.2587,70.5668,445200.0
2014-02-07 09:35:00,75.56,75.59,75.23,75.5,180900.0,70.5388,70.5668,70.2307,70.4827,180900.0
2014-02-07 09:40:00,75.46,75.62,75.35,75.46,137600.0,70.4454,70.5948,70.3427,70.4454,137600.0
2014-02-07 09:45:00,75.45,75.63,75.44,75.5,121000.0,70.4361,70.6041,70.4267,70.4827,121000.0
2014-02-07 09:50:00,75.5,75.62,75.43,75.48,153800.0,70.4827,70.5948,70.4174,70.4641,153800.0
2014-02-07 09:55:00,75.47,75.59,75.4,75.43,78700.0,70.4547,70.5668,70.3894,70.4174,78700.0
2014-02-07 10:00:00,75.44,75.71,75.42,75.65,133600.0,70.4267,70.6788,70.4081,70.6228,133600.0
2014-02-07 10:05:00,75.64,75.73,75.59,75.69,92400.0,70.6134,70.6975,70.5668,70.6601,92400.0
2014-02-07 10:10:00,75.7,75.89,75.55,75.55,125800.0,70.6695,70.8468,70.5294,70.5294,125800.0
2014-02-07 10:15:00,75.56,75.6,75.4,75.47,94700.0,70.5388,70.5761,70.3894,70.4547,94700.0
2014-02-07 10:20:00,75.47,75.63,75.47,75.5,106200.0,70.4547,70.6041,70.4547,70.4827,106200.0
2014-02-07 10:25:00,75.5,75.51,75.23,75.26,88100.0,70.4827,70.4921,70.2307,70.2587,88100.0
2014-02-07 10:30:00,75.26,75.35,75.13,75.19,73900.0,70.2587,70.3427,70.1373,70.1933,73900.0
2014-02-07 10:35:00,75.18,75.38,75.17,75.38,85200.0,70.184,70.3707,70.1747,70.3707,85200.0
2014-02-07 10:40:00,75.39,75.43,75.2,75.2,45800.0,70.3801,70.4174,70.2027,70.2027,45800.0
2014-02-07 10:45:00,75.21,75.4,75.16,75.36,45900.0,70.212,70.3894,70.1653,70.352,45900.0
2014-02-07 10:50:00,75.35,75.42,75.28,75.41,70100.0,70.3427,70.4081,70.2774,70.3987,70100.0
2014-02-07 10:55:00,75.41,75.54,75.41,75.51,68000.0,70.3987,70.5201,70.3987,70.4921,68000.0
2014-02-07 11:00:00,75.51,75.55,75.45,75.54,77100.0,70.4921,70.5294,70.4361,70.5201,77100.0
2014-02-07 11:05:00,75.55,75.8,75.53,75.69,148300.0,70.5294,70.7628,70.5107,70.6601,148300.0
2014-02-07 11:10:00,75.69,75.81,75.67,75.75,71600.0,70.6601,70.7721,70.6414,70.7161,71600.0
2014-02-07 11:15:00,75.75,75.88,75.73,75.81,77500.0,70.7161,70.8375,70.6975,70.7721,77500.0
2014-02-07 11:20:00,75.8,75.98,75.78,75.91,71800.0,70.7628,70.9308,70.7441,70.8655,71800.0
2014-02-07 11:25:00,75.91,76.01,75.91,75.92,91900.0,70.8655,70.9588,70.8655,70.8748,91900.0
2014-02-07 11:30:00,75.94,75.95,75.81,75.88,116500.0,70.8935,70.9028,70.7721,70.8375,116500.0
2014-02-07 11:35:00,75.86,75.86,75.79,75.81,50500.0,70.8188,70.8188,70.7535,70.7721,50500.0
2014-02-07 11:40:00,75.82,75.91,75.79,75.87,41000.0,70.7815,70.8655,70.7535,70.8282,41000.0
2014-02-07 11:45:00,75.87,76.02,75.79,75.99,85400.0,70.8282,70.9682,70.7535,70.9402,85400.0
2014-02-07 11:50:00,75.97,76.22,75.97,76.22,77600.0,70.9215,71.1549,70.9215,71.1549,77600.0
2014-02-07 11:55:00,76.21,76.49,76.18,76.48,137500.0,71.1456,71.407,71.1176,71.3976,137500.0
2014-02-07 12:00:00,76.48,76.48,76.21,76.22,115700.0,71.3976,71.3976,71.1456,71.1549,115700.0
2014-02-07 12:05:00,76.22,76.22,76.1,76.14,38800.0,71.1549,71.1549,71.0429,71.0802,38800.0
2014-02-07 12:10:00,76.13,76.25,76.11,76.22,47100.0,71.0709,71.1829,71.0522,71.1549,47100.0
2014-02-07 12:15:00,76.23,76.34,76.21,76.33,45100.0,71.1642,71.2669,71.1456,71.2576,45100.0
2014-02-07 12:20:00,76.33,76.33,76.23,76.27,56000.0,71.2576,71.2576,71.1642,71.2016,56000.0
2014-02-07 12:25:00,76.29,76.3,76.16,76.17,53900.0,71.2202,71.2296,71.0989,71.1082,53900.0
2014-02-07 12:30:00,76.16,76.33,76.16,76.2,66200.0,71.0989,71.2576,71.0989,71.1362,66200.0
2014-02-07 12:35:00,76.23,76.28,76.14,76.14,58900.0,71.1642,71.2109,71.0802,71.0802,58900.0
2014-02-07 12:40:00,76.14,76.28,76.07,76.26,73900.0,71.0802,71.2109,71.0149,71.1922,73900.0
2014-02-07 12:45:00,76.26,76.3,76.22,76.25,66300.0,71.1922,71.2296,71.1549,71.1829,66300.0
2014-02-07 12:50:00,76.25,76.25,76.1,76.1,34700.0,71.1829,71.1829,71.0429,71.0429,34700.0
2014-02-07 12:55:00,76.11,76.25,76.11,76.22,46600.0,71.0522,71.1829,71.0522,71.1549,46600.0
2014-02-07 13:00:00,76.24,76.38,76.23,76.38,80200.0,71.1736,71.3043,71.1642,71.3043,80200.0
2014-02-07 13:05:00,76.37,76.38,76.3,76.3,62200.0,71.2949,71.3043,71.2296,71.2296,62200.0
2014-02-07 13:10:00,76.3,76.5,76.3,76.5,81800.0,71.2296,71.4163,71.2296,71.4163,81800.0
2014-02-07 13:15:00,76.5,76.53,76.39,76.4,59400.0,71.4163,71.4443,71.3136,71.3229,59400.0
2014-02-07 13:20:00,76.41,76.42,76.34,76.42,27400.0,71.3323,71.3416,71.2669,71.3416,27400.0
2014-02-07 13:25:00,76.41,76.44,76.39,76.41,53700.0,71.3323,71.3603,71.3136,71.3323,53700.0
2014-02-07 13:30:00,76.4,76.41,76.34,76.34,34400.0,71.3229,71.3323,71.2669,71.2669,34400.0
2014-02-07 13:35:00,76.34,76.35,76.3,76.32,33900.0,71.2669,71.2763,71.2296,71.2482,33900.0
2014-02-07 13:40:00,76.31,76.48,76.31,76.4,43500.0,71.2389,71.3976,71.2389,71.3229,43500.0
2014-02-07 13:45:00,76.41,76.64,76.41,76.62,103600.0,71.3323,71.547,71.3323,71.5283,103600.0
2014-02-07 13:50:00,76.6,76.76,76.6,76.65,132200.0,71.5096,71.659,71.5096,71.5563,132200.0
2014-02-07 13:55:00,76.65,76.93,76.59,76.92,201200.0,71.5563,71.8177,71.5003,71.8084,201200.0
2014-02-07 14:00:00,76.91,76.92,76.77,76.84,78500.0,71.799,71.8084,71.6683,71.7337,78500.0
2014-02-07 14:05:00,76.83,76.84,76.75,76.77,81000.0,71.7244,71.7337,71.6497,71.6683,81000.0
2014-02-07 14:10:00,76.76,76.76,76.66,76.67,70700.0,71.659,71.659,71.5657,71.575,70700.0
2014-02-07 14:15:00,76.67,76.68,76.59,76.61,54600.0,71.575,71.5843,71.5003,71.519,54600.0
2014-02-07 14:20:00,76.61,76.66,76.6,76.63,61700.0,71.519,71.5657,71.5096,71.5376,61700.0
2014-02-07 14:25:00,76.64,76.65,76.6,76.62,47800.0,71.547,71.5563,71.5096,71.5283,47800.0
2014-02-07 14:30:00,76.62,76.65,76.6,76.63,75600.0,71.5283,71.5563,71.5096,71.5376,75600.0
2014-02-07 14:35:00,76.63,76.65,76.62,76.63,57700.0,71.5376,71.5563,71.5283,71.5376,57700.0
2014-02-07 14:40:00,76.63,76.65,76.62,76.64,43900.0,71.5376,71.5563,71.5283,71.547,43900.0
2014-02-07 14:45:00,76.64,76.66,76.47,76.47,180700.0,71.547,71.5657,71.3883,71.3883,180700.0
2014-02-07 14:50:00,76.47,76.49,76.34,76.38,64000.0,71.3883,71.407,71.2669,71.3043,64000.0
2014-02-07 14:55:00,76.35,76.37,76.22,76.25,67400.0,71.2763,71.2949,71.1549,71.1829,67400.0
2014-02-07 15:00:00,76.26,76.33,76.24,76.31,90400.0,71.1922,71.2576,71.1736,71.2389,90400.0
2014-02-07 15:05:00,76.31,76.33,76.19,76.19,67500.0,71.2389,71.2576,71.1269,71.1269,67500.0
2014-02-07 15:10:00,76.19,76.27,76.17,76.19,83700.0,71.1269,71.2016,71.1082,71.1269,83700.0
2014-02-07 15:15:00,76.18,76.25,76.15,76.21,93800.0,71.1176,71.1829,71.0895,71.1456,93800.0
2014-02-07 15:20:00,76.22,76.26,76.13,76.15,95800.0,71.1549,71.1922,71.0709,71.0895,95800.0
2014-02-07 15:25:00,76.16,76.21,76.15,76.18,67900.0,71.0989,71.1456,71.0895,71.1176,67900.0
2014-02-07 15:30:00,76.2,76.28,76.18,76.18,74400.0,71.1362,71.2109,71.1176,71.1176,74400.0
2014-02-07 15:35:00,76.18,76.24,76.18,76.22,84200.0,71.1176,71.1736,71.1176,71.1549,84200.0
2014-02-07 15:40:00,76.21,76.24,76.17,76.24,82100.0,71.1456,71.1736,71.1082,71.1736,82100.0
2014-02-07 15:45:00,76.23,76.29,76.2,76.21,145900.0,71.1642,71.2202,71.1362,71.1456,145900.0
2014-02-07 15:50:00,76.21,76.23,76.1,76.15,140800.0,71.1456,71.1642,71.0429,71.0895,140800.0
2014-02-07 15:55:00,76.16,76.3,76.15,76.26,304400.0,71.0989,71.2296,71.0895,71.1922,304400.0
2014-02-10 09:30:00,76.66,76.82,76.33,76.55,214600.0,71.5657,71.715,71.2576,71.463,214600.0
2014-02-10 09:35:00,76.58,76.6,76.02,76.59,95200.0,71.491,71.5096,70.9682,71.5003,95200.0
2014-02-10 09:40:00,76.5,76.95,76.41,76.92,81900.0,71.4163,71.8364,71.3323,71.8084,81900.0
2014-02-10 09:45:00,76.9,76.97,76.75,76.94,101200.0,71.7897,71.8551,71.6497,71.827,101200.0
2014-02-10 09:50:00,76.95,77.12,76.76,77.01,154000.0,71.8364,71.9951,71.659,71.8924,154000.0
2014-02-10 09:55:00,76.97,77.29,76.92,77.28,93300.0,71.8551,72.1538,71.8084,72.1445,93300.0
2014-02-10 10:00:00,77.26,77.34,77.02,77.06,105300.0,72.1258,72.2005,71.9017,71.9391,105300.0
2014-02-10 10:05:00,77.03,77.05,76.85,76.92,77900.0,71.9111,71.9297,71.743,71.8084,77900.0
2014-02-10 10:10:00,76.93,77.08,76.76,76.77,80200.0,71.8177,71.9577,71.659,71.6683,80200.0
2014-02-10 10:15:00,76.76,76.77,76.52,76.62,59000.0,71.659,71.6683,71.435,71.5283,59000.0
2014-02-10 10:20:00,76.62,76.78,76.61,76.65,44500.0,71.5283,71.6777,71.519,71.5563,44500.0
2014-02-10 10:25:00,76.64,76.64,76.55,76.56,36400.0,71.547,71.547,71.463,71.4723,36400.0
2014-02-10 10:30:00,76.55,76.56,76.29,76.36,64100.0,71.463,71.4723,71.2202,71.2856,64100.0
2014-02-10 10:35:00,76.37,76.41,76.27,76.3,33100.0,71.2949,71.3323,71.2016,71.2296,33100.0
2014-02-10 10:40:00,76.31,76.41,76.25,76.25,31500.0,71.2389,71.3323,71.1829,71.1829,31500.0
2014-02-10 10:45:00,76.27,76.29,76.11,76.14,45200.0,71.2016,71.2202,71.0522,71.0802,45200.0
2014-02-10 10:50:00,76.14,76.16,76.02,76.03,40500.0,71.0802,71.0989,70.9682,70.9775,40500.0
2014-02-10 10:55:00,76.03,76.24,76.03,76.19,43600.0,70.9775,71.1736,70.9775,71.1269,43600.0
2014-02-10 11:00:00,76.18,76.18,76.05,76.05,41500.0,71.1176,71.1176,70.9962,70.9962,41500.0
2014-02-10 11:05:00,76.06,76.34,76.05,76.25,49200.0,71.0055,71.2669,70.9962,71.1829,49200.0
2014-02-10 11:10:00,76.26,76.41,76.26,76.37,29300.0,71.1922,71.3323,71.1922,71.2949,29300.0
2014-02-10 11:15:00,76.37,76.39,76.19,76.3,44000.0,71.2949,71.3136,71.1269,71.2296,44000.0
2014-02-10 11:20:00,76.3,76.39,76.26,76.35,33400.0,71.2296,71.3136,71.1922,71.2763,33400.0
2014-02-10 11:25:00,76.35,76.53,76.35,76.5,39300.0,71.2763,71.4443,71.2763,71.4163,39300.0
2014-02-10 11:30:00,76.51,76.61,76.49,76.59,57200.0,71.4256,71.519,71.407,71.5003,57200.0
2014-02-10 11:35:00,76.57,76.63,76.52,76.54,38300.0,71.4816,71.5376,71.435,71.4536,38300.0
2014-02-10 11:40:00,76.53,76.65,76.53,76.63,28900.0,71.4443,71.5563,71.4443,71.5376,28900.0
2014-02-10 11:45:00,76.63,76.64,76.56,76.63,30100.0,71.5376,71.547,71.4723,71.5376,30100.0
2014-02-10 11:50:00,76.6,76.67,76.55,76.55,43900.0,71.5096,71.575,71.463,71.463,43900.0
2014-02-10 11:55:00,76.57,76.57,76.46,76.47,51800.0,71.4816,71.4816,71.3789,71.3883,51800.0
2014-02-10 12:00:00,76.48,76.48,76.35,76.36,37700.0,71.3976,71.3976,71.2763,71.2856,37700.0
2014-02-10 12:05:00,76.34,76.43,76.28,76.43,39100.0,71.2669,71.3509,71.2109,71.3509,39100.0
2014-02-10 12:10:00,76.42,76.52,76.4,76.46,39600.0,71.3416,71.435,71.3229,71.3789,39600.0
2014-02-10 12:15:00,76.47,76.47,76.44,76.44,22500.0,71.3883,71.3883,71.3603,71.3603,22500.0
2014-02-10 12:20:00,76.43,76.44,76.32,76.33,27500.0,71.3509,71.3603,71.2482,71.2576,27500.0
2014-02-10 12:25:00,76.33,76.33,76.25,76.26,22200.0,71.2576,71.2576,71.1829,71.1922,22200.0
2014-02-10 12:30:00,76.26,76.33,76.25,76.33,23300.0,71.1922,71.2576,71.1829,71.2576,23300.0
2014-02-10 12:35:00,76.32,76.33,76.22,76.22,32800.0,71.2482,71.2576,71.1549,71.1549,32800.0
2014-02-10 12:40:00,76.23,76.25,76.16,76.23,30600.0,71.1642,71.1829,71.0989,71.1642,30600.0
2014-02-10 12:45:00,76.25,76.25,76.05,76.05,34600.0,71.1829,71.1829,70.9962,70.9962,34600.0
2014-02-10 12:50:00,76.05,76.06,76.02,76.03,33700.0,70.9962,71.0055,70.9682,70.9775,33700.0
2014-02-10 12:55:00,76.04,76.09,76.03,76.06,47500.0,70.9869,71.0335,70.9775,71.0055,47500.0
2014-02-10 13:00:00,76.06,76.07,76.01,76.05,26600.0,71.0055,71.0149,70.9588,70.9962,26600.0
2014-02-10 13:05:00,76.06,76.15,76.05,76.12,41300.0,71.0055,71.0895,70.9962,71.0615,41300.0
2014-02-10 13:10:00,76.11,76.12,76.01,76.02,27600.0,71.0522,71.0615,70.9588,70.9682,27600.0
2014-02-10 13:15:00,76.01,76.1,75.98,76.0,71000.0,70.9588,71.0429,70.9308,70.9495,71000.0
2014-02-10 13:20:00,76.0,76.06,75.94,76.06,32100.0,70.9495,71.0055,70.8935,71.0055,32100.0
2014-02-10 13:25:00,76.07,76.12,76.06,76.09,31300.0,71.0149,71.0615,71.0055,71.0335,31300.0
2014-02-10 13:30:00,76.08,76.17,76.08,76.14,23800.0,71.0242,71.1082,71.0242,71.0802,23800.0
2014-02-10 13:35:00,76.16,76.25,76.14,76.24,24600.0,71.0989,71.1829,71.0802,71.1736,24600.0
2014-02-10 13:40:00,76.24,76.3,76.21,76.21,23300.0,71.1736,71.2296,71.1456,71.1456,23300.0
2014-02-10 13:45:00,76.22,76.28,76.19,76.19,29500.0,71.1549,71.2109,71.1269,71.1269,29500.0
2014-02-10 13:50:00,76.19,76.25,75.85,76.13,151400.0,71.1269,71.1829,70.8095,71.0709,151400.0
2014-02-10 13:55:00,76.13,76.2,75.97,76.19,53600.0,71.0709,71.1362,70.9215,71.1269,53600.0
2014-02-10 14:00:00,76.17,76.21,76.11,76.14,43400.0,71.1082,71.1456,71.0522,71.0802,43400.0
2014-02-10 14:05:00,76.12,76.15,76.0,76.12,36800.0,71.0615,71.0895,70.9495,71.0615,36800.0
2014-02-10 14:10:00,76.13,76.25,76.1,76.2,35700.0,71.0709,71.1829,71.0429,71.1362,35700.0
2014-02-10 14:15:00,76.21,76.28,76.14,76.23,35900.0,71.1456,71.2109,71.0802,71.1642,35900.0
2014-02-10 14:20:00,76.24,76.3,76.12,76.21,58200.0,71.1736,71.2296,71.0615,71.1456,58200.0
2014-02-10 14:25:00,76.2,76.27,76.16,76.2,26100.0,71.1362,71.2016,71.0989,71.1362,26100.0
2014-02-10 14:30:00,76.21,76.22,76.16,76.18,31700.0,71.1456,71.1549,71.0989,71.1176,31700.0
2014-02-10 14:35:00,76.18,76.35,76.17,76.26,37100.0,71.1176,71.2763,71.1082,71.1922,37100.0
2014-02-10 14:40:00,76.26,76.32,76.19,76.19,35700.0,71.1922,71.2482,71.1269,71.1269,35700.0
2014-02-10 14:45:00,76.18,76.22,76.13,76.22,30400.0,71.1176,71.1549,71.0709,71.1549,30400.0
2014-02-10 14:50:00,76.21,76.31,76.21,76.29,24500.0,71.1456,71.2389,71.1456,71.2202,24500.0
2014-02-10 14:55:00,76.27,76.28,76.14,76.19,36700.0,71.2016,71.2109,71.0802,71.1269,36700.0
2014-02-10 15:00:00,76.2,76.2,75.98,75.98,39000.0,71.1362,71.1362,70.9308,70.9308,39000.0
2014-02-10 15:05:00,75.98,75.99,75.88,75.89,86200.0,70.9308,70.9402,70.8375,70.8468,86200.0
2014-02-10 15:10:00,75.88,75.99,75.87,75.98,45400.0,70.8375,70.9402,70.8282,70.9308,45400.0
2014-02-10 15:15:00,75.98,76.0,75.91,76.0,37700.0,70.9308,70.9495,70.8655,70.9495,37700.0
2014-02-10 15:20:00,76.0,76.05,75.96,76.05,44200.0,70.9495,70.9962,70.9122,70.9962,44200.0
2014-02-10 15:25:00,76.05,76.18,76.04,76.18,57500.0,70.9962,71.1176,70.9869,71.1176,57500.0
2014-02-10 15:30:00,76.17,76.26,76.14,76.24,78700.0,71.1082,71.1922,71.0802,71.1736,78700.0
2014-02-10 15:35:00,76.23,76.39,76.22,76.37,91400.0,71.1642,71.3136,71.1549,71.2949,91400.0
2014-02-10 15:40:00,76.37,76.46,76.31,76.45,116600.0,71.2949,71.3789,71.2389,71.3696,116600.0
2014-02-10 15:45:00,76.39,76.41,76.29,76.32,85200.0,71.3136,71.3323,71.2202,71.2482,85200.0
2014-02-10 15:50:00,76.32,76.41,76.3,76.38,72000.0,71.2482,71.3323,71.2296,71.3043,72000.0
2014-02-10 15:55:00,76.38,76.4,76.33,76.35,143000.0,71.3043,71.3229,71.2576,71.2763,143000.0
2014-02-11 09:30:00,76.8,76.83,76.2,76.38,278400.0,71.6964,71.7244,71.1362,71.3043,278400.0
2014-02-11 09:35:00,76.35,76.42,76.16,76.37,81600.0,71.2763,71.3416,71.0989,71.2949,81600.0
2014-02-11 09:40:00,76.37,76.59,76.18,76.46,88700.0,71.2949,71.5003,71.1176,71.3789,88700.0
2014-02-11 09:45:00,76.45,76.59,76.3,76.56,64900.0,71.3696,71.5003,71.2296,71.4723,64900.0
2014-02-11 09:50:00,76.56,76.6,76.45,76.6,78400.0,71.4723,71.5096,71.3696,71.5096,78400.0
2014-02-11 09:55:00,76.6,76.63,76.36,76.45,50100.0,71.5096,71.5376,71.2856,71.3696,50100.0
2014-02-11 10:00:00,76.44,76.5,76.27,76.27,59700.0,71.3603,71.4163,71.2016,71.2016,59700.0
2014-02-11 10:05:00,76.27,76.37,76.21,76.29,43000.0,71.2016,71.2949,71.1456,71.2202,43000.0
2014-02-11 10:10:00,76.31,76.32,76.11,76.11,68900.0,71.2389,71.2482,71.0522,71.0522,68900.0
2014-02-11 10:15:00,76.13,76.19,76.0,76.13,71200.0,71.0709,71.1269,70.9495,71.0709,71200.0
2014-02-11 10:20:00,76.14,76.23,76.04,76.23,44700.0,71.0802,71.1642,70.9869,71.1642,44700.0
2014-02-11 10:25:00,76.24,76.4,76.24,76.34,68900.0,71.1736,71.3229,71.1736,71.2669,68900.0
2014-02-11 10:30:00,76.34,76.37,76.2,76.35,36900.0,71.2669,71.2949,71.1362,71.2763,36900.0
2014-02-11 10:35:00,76.36,76.38,76.23,76.24,50900.0,71.2856,71.3043,71.1642,71.1736,50900.0
2014-02-11 10:40:00,76.24,76.24,76.09,76.13,56500.0,71.1736,71.1736,71.0335,71.0709,56500.0
2014-02-11 10:45:00,76.14,76.24,76.12,76.23,47200.0,71.0802,71.1736,71.0615,71.1642,47200.0
2014-02-11 10:50:00,76.24,76.29,76.16,76.25,49500.0,71.1736,71.2202,71.0989,71.1829,49500.0
2014-02-11 10:55:00,76.24,76.33,76.23,76.33,47000.0,71.1736,71.2576,71.1642,71.2576,47000.0
2014-02-11 11:00:00,76.33,76.4,76.3,76.3,54800.0,71.2576,71.3229,71.2296,71.2296,54800.0
2014-02-11 11:05:00,76.31,76.31,76.15,76.22,55600.0,71.2389,71.2389,71.0895,71.1549,55600.0
2014-02-11 11:10:00,76.25,76.36,76.16,76.16,47000.0,71.1829,71.2856,71.0989,71.0989,47000.0
2014-02-11 11:15:00,76.16,76.39,76.15,76.38,59000.0,71.0989,71.3136,71.0895,71.3043,59000.0
2014-02-11 11:20:00,76.38,76.41,76.34,76.38,43900.0,71.3043,71.3323,71.2669,71.3043,43900.0
2014-02-11 11:25:00,76.39,76.46,76.35,76.4,66200.0,71.3136,71.3789,71.2763,71.3229,66200.0
2014-02-11 11:30:00,76.41,76.46,76.36,76.42,64900.0,71.3323,71.3789,71.2856,71.3416,64900.0
2014-02-11 11:35:00,76.43,76.5,76.38,76.48,52000.0,71.3509,71.4163,71.3043,71.3976,52000.0
2014-02-11 11:40:00,76.48,76.52,76.43,76.45,43300.0,71.3976,71.435,71.3509,71.3696,43300.0
2014-02-11 11:45:00,76.46,76.47,76.3,76.31,55800.0,71.3789,71.3883,71.2296,71.2389,55800.0
2014-02-11 11:50:00,76.31,76.4,76.31,76.34,51000.0,71.2389,71.3229,71.2389,71.2669,51000.0
2014-02-11 11:55:00,76.33,76.33,76.19,76.27,74200.0,71.2576,71.2576,71.1269,71.2016,74200.0
2014-02-11 12:00:00,76.27,76.29,76.21,76.26,40700.0,71.2016,71.2202,71.1456,71.1922,40700.0
2014-02-11 12:05:00,76.27,76.27,76.11,76.11,43800.0,71.2016,71.2016,71.0522,71.0522,43800.0
2014-02-11 12:10:00,76.1,76.11,76.01,76.03,51600.0,71.0429,71.0522,70.9588,70.9775,51600.0
2014-02-11 12:15:00,76.01,76.17,76.01,76.16,28200.0,70.9588,71.1082,70.9588,71.0989,28200.0
2014-02-11 12:20:00,76.16,76.39,76.16,76.39,51800.0,71.0989,71.3136,71.0989,71.3136,51800.0
2014-02-11 12:25:00,76.39,76.4,76.3,76.32,55800.0,71.3136,71.3229,71.2296,71.2482,55800.0
2014-02-11 12:30:00,76.31,76.39,76.26,76.39,29300.0,71.2389,71.3136,71.1922,71.3136,29300.0
2014-02-11 12:35:00,76.4,76.4,76.26,76.28,31200.0,71.3229,71.3229,71.1922,71.2109,31200.0
2014-02-11 12:40:00,76.3,76.33,76.29,76.32,18000.0,71.2296,71.2576,71.2202,71.2482,18000.0
2014-02-11 12:45:00,76.33,76.39,76.33,76.35,24500.0,71.2576,71.3136,71.2576,71.2763,24500.0
2014-02-11 12:50:00,76.34,76.35,76.26,76.28,16800.0,71.2669,71.2763,71.1922,71.2109,16800.0
2014-02-11 12:55:00,76.27,76.31,76.24,76.29,27300.0,71.2016,71.2389,71.1736,71.2202,27300.0
2014-02-11 13:00:00,76.3,76.37,76.3,76.33,27300.0,71.2296,71.2949,71.2296,71.2576,27300.0
2014-02-11 13:05:00,76.33,76.33,76.29,76.33,26300.0,71.2576,71.2576,71.2202,71.2576,26300.0
2014-02-11 13:10:00,76.33,76.39,76.32,76.35,55500.0,71.2576,71.3136,71.2482,71.2763,55500.0
2014-02-11 13:15:00,76.35,76.37,76.3,76.37,29600.0,71.2763,71.2949,71.2296,71.2949,29600.0
2014-02-11 13:20:00,76.37,76.38,76.35,76.37,31000.0,71.2949,71.3043,71.2763,71.2949,31000.0
2014-02-11 13:25:00,76.37,76.38,76.36,76.38,20700.0,71.2949,71.3043,71.2856,71.3043,20700.0
2014-02-11 13:30:00,76.38,76.46,76.36,76.38,44000.0,71.3043,71.3789,71.2856,71.3043,44000.0
2014-02-11 13:35:00,76.38,76.38,76.36,76.37,23600.0,71.3043,71.3043,71.2856,71.2949,23600.0
2014-02-11 13:40:00,76.36,76.37,76.35,76.35,20800.0,71.2856,71.2949,71.2763,71.2763,20800.0
2014-02-11 13:45:00,76.35,76.36,76.34,76.36,30500.0,71.2763,71.2856,71.2669,71.2856,30500.0
2014-02-11 13:50:00,76.35,76.36,76.31,76.31,38400.0,71.2763,71.2856,71.2389,71.2389,38400.0
2014-02-11 13:55:00,76.31,76.31,76.21,76.25,44000.0,71.2389,71.2389,71.1456,71.1829,44000.0
2014-02-11 14:00:00,76.24,76.24,76.15,76.18,33100.0,71.1736,71.1736,71.0895,71.1176,33100.0
2014-02-11 14:05:00,76.19,76.21,76.15,76.17,37000.0,71.1269,71.1456,71.0895,71.1082,37000.0
2014-02-11 14:10:00,76.17,76.22,76.16,76.19,43700.0,71.1082,71.1549,71.0989,71.1269,43700.0
2014-02-11 14:15:00,76.19,76.32,76.18,76.27,40300.0,71.1269,71.2482,71.1176,71.2016,40300.0
2014-02-11 14:20:00,76.27,76.34,76.26,76.29,52400.0,71.2016,71.2669,71.1922,71.2202,52400.0
2014-02-11 14:25:00,76.29,76.32,76.25,76.29,37500.0,71.2202,71.2482,71.1829,71.2202,37500.0
2014-02-11 14:30:00,76.29,76.33,76.26,76.26,29600.0,71.2202,71.2576,71.1922,71.1922,29600.0
2014-02-11 14:35:00,76.26,76.28,76.19,76.28,106600.0,71.1922,71.2109,71.1269,71.2109,106600.0
2014-02-11 14:40:00,76.28,76.35,76.25,76.28,67600.0,71.2109,71.2763,71.1829,71.2109,67600.0
2014-02-11 14:45:00,76.29,76.33,76.25,76.26,42000.0,71.2202,71.2576,71.1829,71.1922,42000.0
2014-02-11 14:50:00,76.26,76.3,76.24,76.29,36600.0,71.1922,71.2296,71.1736,71.2202,36600.0
2014-02-11 14:55:00,76.28,76.35,76.27,76.29,91900.0,71.2109,71.2763,71.2016,71.2202,91900.0
2014-02-11 15:00:00,76.3,76.34,76.25,76.33,55300.0,71.2296,71.2669,71.1829,71.2576,55300.0
2014-02-11 15:05:00,76.33,76.35,76.27,76.3,53500.0,71.2576,71.2763,71.2016,71.2296,53500.0
2014-02-11 15:10:00,76.3,76.3,76.28,76.3,42800.0,71.2296,71.2296,71.2109,71.2296,42800.0
2014-02-11 15:15:00,76.3,76.34,76.29,76.34,58100.0,71.2296,71.2669,71.2202,71.2669,58100.0
2014-02-11 15:20:00,76.34,76.35,76.27,76.28,76200.0,71.2669,71.2763,71.2016,71.2109,76200.0
2014-02-11 15:25:00,76.28,76.29,76.2,76.22,67400.0,71.2109,71.2202,71.1362,71.1549,67400.0
2014-02-11 15:30:00,76.21,76.25,76.21,76.23,47700.0,71.1456,71.1829,71.1456,71.1642,47700.0
2014-02-11 15:35:00,76.23,76.24,76.17,76.17,66000.0,71.1642,71.1736,71.1082,71.1082,66000.0
2014-02-11 15:40:00,76.17,76.19,76.17,76.18,71100.0,71.1082,71.1269,71.1082,71.1176,71100.0
2014-02-11 15:45:00,76.19,76.2,76.08,76.08,118700.0,71.1269,71.1362,71.0242,71.0242,118700.0
2014-02-11 15:50:00,76.09,76.1,76.07,76.1,126300.0,71.0335,71.0429,71.0149,71.0429,126300.0
2014-02-11 15:55:00,76.1,76.18,76.05,76.16,252900.0,71.0429,71.1176,70.9962,71.0989,252900.0
2014-02-12 09:30:00,76.62,76.92,76.31,76.58,280400.0,71.5283,71.8084,71.2389,71.491,280400.0
2014-02-12 09:35:00,76.55,76.84,76.36,76.69,87900.0,71.463,71.7337,71.2856,71.5937,87900.0
2014-02-12 09:40:00,76.74,76.85,76.56,76.8,94000.0,71.6403,71.743,71.4723,71.6964,94000.0
2014-02-12 09:45:00,76.8,76.93,76.63,76.65,71300.0,71.6964,71.8177,71.5376,71.5563,71300.0
2014-02-12 09:50:00,76.63,76.69,76.41,76.42,73300.0,71.5376,71.5937,71.3323,71.3416,73300.0
2014-02-12 09:55:00,76.45,76.48,76.37,76.42,70700.0,71.3696,71.3976,71.2949,71.3416,70700.0
2014-02-12 10:00:00,76.42,76.44,76.3,76.3,63400.0,71.3416,71.3603,71.2296,71.2296,63400.0
2014-02-12 10:05:00,76.28,76.29,76.1,76.16,89400.0,71.2109,71.2202,71.0429,71.0989,89400.0
2014-02-12 10:10:00,76.16,76.17,76.03,76.03,108400.0,71.0989,71.1082,70.9775,70.9775,108400.0
2014-02-12 10:15:00,76.03,76.06,75.96,75.97,105100.0,70.9775,71.0055,70.9122,70.9215,105100.0
2014-02-12 10:20:00,75.96,75.98,75.88,75.88,76600.0,70.9122,70.9308,70.8375,70.8375,76600.0
2014-02-12 10:25:00,75.87,76.02,75.87,76.02,55700.0,70.8282,70.9682,70.8282,70.9682,55700.0
2014-02-12 10:30:00,76.02,76.08,76.0,76.05,43400.0,70.9682,71.0242,70.9495,70.9962,43400.0
2014-02-12 10:35:00,76.05,76.21,76.03,76.19,48400.0,70.9962,71.1456,70.9775,71.1269,48400.0
2014-02-12 10:40:00,76.2,76.2,75.91,75.91,50900.0,71.1362,71.1362,70.8655,70.8655,50900.0
2014-02-12 10:45:00,75.91,75.96,75.91,75.96,32600.0,70.8655,70.9122,70.8655,70.9122,32600.0
2014-02-12 10:50:00,75.96,75.98,75.94,75.95,62000.0,70.9122,70.9308,70.8935,70.9028,62000.0
2014-02-12 10:55:00,75.94,75.95,75.83,75.86,72200.0,70.8935,70.9028,70.7908,70.8188,72200.0
2014-02-12 11:00:00,75.86,75.86,75.81,75.85,42900.0,70.8188,70.8188,70.7721,70.8095,42900.0
2014-02-12 11:05:00,75.86,75.91,75.85,75.9,53700.0,70.8188,70.8655,70.8095,70.8562,53700.0
2014-02-12 11:10:00,75.91,75.91,75.86,75.87,48200.0,70.8655,70.8655,70.8188,70.8282,48200.0
2014-02-12 11:15:00,75.87,75.95,75.86,75.93,42300.0,70.8282,70.9028,70.8188,70.8842,42300.0
2014-02-12 11:20:00,75.93,75.95,75.72,75.72,75100.0,70.8842,70.9028,70.6881,70.6881,75100.0
2014-02-12 11:25:00,75.74,75.8,75.67,75.76,54700.0,70.7068,70.7628,70.6414,70.7255,54700.0
2014-02-12 11:30:00,75.76,75.85,75.76,75.81,51800.0,70.7255,70.8095,70.7255,70.7721,51800.0
2014-02-12 11:35:00,75.81,75.83,75.75,75.8,45100.0,70.7721,70.7908,70.7161,70.7628,45100.0
2014-02-12 11:40:00,75.8,75.83,75.71,75.76,55400.0,70.7628,70.7908,70.6788,70.7255,55400.0
2014-02-12 11:45:00,75.75,75.9,75.75,75.78,36100.0,70.7161,70.8562,70.7161,70.7441,36100.0
2014-02-12 11:50:00,75.77,75.93,75.77,75.92,29100.0,70.7348,70.8842,70.7348,70.8748,29100.0
2014-02-12 11:55:00,75.94,76.0,75.93,75.97,44600.0,70.8935,70.9495,70.8842,70.9215,44600.0
2014-02-12 12:00:00,75.98,76.0,75.87,76.0,39300.0,70.9308,70.9495,70.8282,70.9495,39300.0
2014-02-12 12:05:00,76.0,76.06,75.97,76.0,53400.0,70.9495,71.0055,70.9215,70.9495,53400.0
2014-02-12 12:10:00,75.99,76.0,75.93,75.94,44400.0,70.9402,70.9495,70.8842,70.8935,44400.0
2014-02-12 12:15:00,75.94,76.0,75.91,75.99,39300.0,70.8935,70.9495,70.8655,70.9402,39300.0
2014-02-12 12:20:00,76.0,76.05,75.98,76.03,41900.0,70.9495,70.9962,70.9308,70.9775,41900.0
2014-02-12 12:25:00,76.03,76.06,75.99,76.05,27400.0,70.9775,71.0055,70.9402,70.9962,27400.0
2014-02-12 12:30:00,76.04,76.16,76.04,76.16,26800.0,70.9869,71.0989,70.9869,71.0989,26800.0
2014-02-12 12:35:00,76.16,76.21,76.03,76.04,31700.0,71.0989,71.1456,70.9775,70.9869,31700.0
2014-02-12 12:40:00,76.04,76.11,76.0,76.05,26300.0,70.9869,71.0522,70.9495,70.9962,26300.0
2014-02-12 12:45:00,76.06,76.08,75.95,76.01,22700.0,71.0055,71.0242,70.9028,70.9588,22700.0
2014-02-12 12:50:00,76.01,76.15,75.99,76.15,20900.0,70.9588,71.0895,70.9402,71.0895,20900.0
2014-02-12 12:55:00,76.14,76.15,76.05,76.08,46900.0,71.0802,71.0895,70.9962,71.0242,46900.0
2014-02-12 13:00:00,76.06,76.07,75.95,75.95,26700.0,71.0055,71.0149,70.9028,70.9028,26700.0
2014-02-12 13:05:00,75.95,76.0,75.94,75.99,27700.0,70.9028,70.9495,70.8935,70.9402,27700.0
2014-02-12 13:10:00,76.0,76.01,75.95,75.95,23300.0,70.9495,70.9588,70.9028,70.9028,23300.0
2014-02-12 13:15:00,75.95,76.0,75.94,76.0,29000.0,70.9028,70.9495,70.8935,70.9495,29000.0
2014-02-12 13:20:00,76.0,76.09,75.95,76.06,33800.0,70.9495,71.0335,70.9028,71.0055,33800.0
2014-02-12 13:25:00,76.05,76.06,76.0,76.01,29000.0,70.9962,71.0055,70.9495,70.9588,29000.0
2014-02-12 13:30:00,76.0,76.09,76.0,76.02,43600.0,70.9495,71.0335,70.9495,70.9682,43600.0
2014-02-12 13:35:00,76.0,76.03,75.99,76.0,30700.0,70.9495,70.9775,70.9402,70.9495,30700.0
2014-02-12 13:40:00,75.99,76.0,75.94,75.99,21900.0,70.9402,70.9495,70.8935,70.9402,21900.0
2014-02-12 13:45:00,75.99,76.01,75.98,76.01,24400.0,70.9402,70.9588,70.9308,70.9588,24400.0
2014-02-12 13:50:00,76.01,76.03,75.98,75.99,22100.0,70.9588,70.9775,70.9308,70.9402,22100.0
2014-02-12 13:55:00,76.01,76.01,75.99,76.01,24600.0,70.9588,70.9588,70.9402,70.9588,24600.0
2014-02-12 14:00:00,76.02,76.03,75.99,76.02,23700.0,70.9682,70.9775,70.9402,70.9682,23700.0
2014-02-12 14:05:00,76.03,76.06,76.0,76.01,41400.0,70.9775,71.0055,70.9495,70.9588,41400.0
2014-02-12 14:10:00,76.01,76.02,75.92,75.92,29300.0,70.9588,70.9682,70.8748,70.8748,29300.0
2014-02-12 14:15:00,75.93,76.01,75.92,75.98,23900.0,70.8842,70.9588,70.8748,70.9308,23900.0
2014-02-12 14:20:00,75.99,76.0,75.98,75.99,23400.0,70.9402,70.9495,70.9308,70.9402,23400.0
2014-02-12 14:25:00,76.0,76.05,76.0,76.04,27400.0,70.9495,70.9962,70.9495,70.9869,27400.0
2014-02-12 14:30:00,76.03,76.04,75.96,76.02,31900.0,70.9775,70.9869,70.9122,70.9682,31900.0
2014-02-12 14:35:00,76.02,76.07,76.01,76.01,39100.0,70.9682,71.0149,70.9588,70.9588,39100.0
2014-02-12 14:40:00,76.02,76.08,76.0,76.01,40400.0,70.9682,71.0242,70.9495,70.9588,40400.0
2014-02-12 14:45:00,76.0,76.01,75.89,75.92,38400.0,70.9495,70.9588,70.8468,70.8748,38400.0
2014-02-12 14:50:00,75.91,75.93,75.87,75.9,28900.0,70.8655,70.8842,70.8282,70.8562,28900.0
2014-02-12 14:55:00,75.91,75.97,75.88,75.95,31800.0,70.8655,70.9215,70.8375,70.9028,31800.0
2014-02-12 15:00:00,75.96,75.99,75.95,75.98,28000.0,70.9122,70.9402,70.9028,70.9308,28000.0
2014-02-12 15:05:00,75.98,76.01,75.97,76.01,47300.0,70.9308,70.9588,70.9215,70.9588,47300.0
2014-02-12 15:10:00,76.0,76.01,75.97,76.0,46800.0,70.9495,70.9588,70.9215,70.9495,46800.0
2014-02-12 15:15:00,76.0,76.02,75.98,76.01,60000.0,70.9495,70.9682,70.9308,70.9588,60000.0
2014-02-12 15:20:00,76.0,76.01,75.99,76.0,60800.0,70.9495,70.9588,70.9402,70.9495,60800.0
2014-02-12 15:25:00,75.99,76.01,75.99,76.0,31700.0,70.9402,70.9588,70.9402,70.9495,31700.0
2014-02-12 15:30:00,76.0,76.05,75.99,76.01,67800.0,70.9495,70.9962,70.9402,70.9588,67800.0
2014-02-12 15:35:00,76.01,76.03,75.96,75.97,45800.0,70.9588,70.9775,70.9122,70.9215,45800.0
2014-02-12 15:40:00,75.97,76.03,75.97,76.01,79400.0,70.9215,70.9775,70.9215,70.9588,79400.0
2014-02-12 15:45:00,76.0,76.02,75.91,75.92,107600.0,70.9495,70.9682,70.8655,70.8748,107600.0
2014-02-12 15:50:00,75.91,75.94,75.81,75.81,102100.0,70.8655,70.8935,70.7721,70.7721,102100.0
2014-02-12 15:55:00,75.81,76.0,75.81,75.97,206900.0,70.7721,70.9495,70.7721,70.9215,206900.0
2014-02-13 09:30:00,75.48,75.85,75.32,75.52,142200.0,70.4641,70.8095,70.3147,70.5014,142200.0
2014-02-13 09:35:00,75.55,75.75,75.15,75.35,105200.0,70.5294,70.7161,70.156,70.3427,105200.0
2014-02-13 09:40:00,75.41,75.55,75.26,75.32,59600.0,70.3987,70.5294,70.2587,70.3147,59600.0
2014-02-13 09:45:00,75.31,75.49,75.13,75.39,62400.0,70.3054,70.4734,70.1373,70.3801,62400.0
2014-02-13 09:50:00,75.42,75.53,75.23,75.26,81900.0,70.4081,70.5107,70.2307,70.2587,81900.0
2014-02-13 09:55:00,75.32,75.32,75.13,75.28,79900.0,70.3147,70.3147,70.1373,70.2774,79900.0
2014-02-13 10:00:00,75.33,75.38,75.2,75.25,63600.0,70.324,70.3707,70.2027,70.2494,63600.0
2014-02-13 10:05:00,75.25,75.59,75.21,75.55,125500.0,70.2494,70.5668,70.212,70.5294,125500.0
2014-02-13 10:10:00,75.55,75.57,75.32,75.4,204600.0,70.5294,70.5481,70.3147,70.3894,204600.0
2014-02-13 10:15:00,75.4,75.9,75.39,75.76,97200.0,70.3894,70.8562,70.3801,70.7255,97200.0
2014-02-13 10:20:00,75.76,75.87,75.58,75.69,59100.0,70.7255,70.8282,70.5574,70.6601,59100.0
2014-02-13 10:25:00,75.69,75.94,75.68,75.79,64400.0,70.6601,70.8935,70.6508,70.7535,64400.0
2014-02-13 10:30:00,75.8,75.8,75.49,75.5,54400.0,70.7628,70.7628,70.4734,70.4827,54400.0
2014-02-13 10:35:00,75.51,75.81,75.45,75.76,75400.0,70.4921,70.7721,70.4361,70.7255,75400.0
2014-02-13 10:40:00,75.78,75.95,75.78,75.95,61900.0,70.7441,70.9028,70.7441,70.9028,61900.0
2014-02-13 10:45:00,75.94,75.95,75.77,75.83,59500.0,70.8935,70.9028,70.7348,70.7908,59500.0
2014-02-13 10:50:00,75.84,76.12,75.77,75.96,82500.0,70.8001,71.0615,70.7348,70.9122,82500.0
2014-02-13 10:55:00,75.96,76.07,75.89,75.98,39700.0,70.9122,71.0149,70.8468,70.9308,39700.0
2014-02-13 11:00:00,75.99,76.04,75.96,76.02,50200.0,70.9402,70.9869,70.9122,70.9682,50200.0
2014-02-13 11:05:00,76.02,76.02,75.92,75.95,41100.0,70.9682,70.9682,70.8748,70.9028,41100.0
2014-02-13 11:10:00,75.95,75.97,75.82,75.92,38900.0,70.9028,70.9215,70.7815,70.8748,38900.0
2014-02-13 11:15:00,75.92,76.06,75.92,76.06,41400.0,70.8748,71.0055,70.8748,71.0055,41400.0
2014-02-13 11:20:00,76.06,76.12,76.03,76.06,48200.0,71.0055,71.0615,70.9775,71.0055,48200.0
2014-02-13 11:25:00,76.08,76.11,75.96,76.0,31500.0,71.0242,71.0522,70.9122,70.9495,31500.0
2014-02-13 11:30:00,76.0,76.04,75.95,76.0,43200.0,70.9495,70.9869,70.9028,70.9495,43200.0
2014-02-13 11:35:00,76.0,76.02,75.96,75.99,29900.0,70.9495,70.9682,70.9122,70.9402,29900.0
2014-02-13 11:40:00,76.0,76.07,75.99,76.04,38200.0,70.9495,71.0149,70.9402,70.9869,38200.0
2014-02-13 11:45:00,76.04,76.17,76.03,76.16,40900.0,70.9869,71.1082,70.9775,71.0989,40900.0
2014-02-13 11:50:00,76.16,76.17,76.11,76.12,37200.0,71.0989,71.1082,71.0522,71.0615,37200.0
2014-02-13 11:55:00,76.12,76.14,76.03,76.09,40200.0,71.0615,71.0802,70.9775,71.0335,40200.0
2014-02-13 12:00:00,76.1,76.15,76.02,76.14,34900.0,71.0429,71.0895,70.9682,71.0802,34900.0
2014-02-13 12:05:00,76.13,76.15,76.01,76.03,25800.0,71.0709,71.0895,70.9588,70.9775,25800.0
2014-02-13 12:10:00,76.01,76.28,76.01,76.19,63000.0,70.9588,71.2109,70.9588,71.1269,63000.0
2014-02-13 12:15:00,76.17,76.25,76.17,76.22,48400.0,71.1082,71.1829,71.1082,71.1549,48400.0
2014-02-13 12:20:00,76.24,76.26,76.19,76.22,25500.0,71.1736,71.1922,71.1269,71.1549,25500.0
2014-02-13 12:25:00,76.19,76.24,76.16,76.23,29800.0,71.1269,71.1736,71.0989,71.1642,29800.0
2014-02-13 12:30:00,76.23,76.32,76.23,76.25,23500.0,71.1642,71.2482,71.1642,71.1829,23500.0
2014-02-13 12:35:00,76.26,76.28,76.18,76.21,24200.0,71.1922,71.2109,71.1176,71.1456,24200.0
2014-02-13 12:40:00,76.21,76.25,76.2,76.24,41000.0,71.1456,71.1829,71.1362,71.1736,41000.0
2014-02-13 12:45:00,76.24,76.4,76.2,76.37,52800.0,71.1736,71.3229,71.1362,71.2949,52800.0
2014-02-13 12:50:00,76.39,76.44,76.36,76.36,61900.0,71.3136,71.3603,71.2856,71.2856,61900.0
2014-02-13 12:55:00,76.34,76.37,76.31,76.33,46900.0,71.2669,71.2949,71.2389,71.2576,46900.0
2014-02-13 13:00:00,76.32,76.43,76.27,76.43,66200.0,71.2482,71.3509,71.2016,71.3509,66200.0
2014-02-13 13:05:00,76.41,76.55,76.4,76.42,61000.0,71.3323,71.463,71.3229,71.3416,61000.0
2014-02-13 13:10:00,76.39,76.41,76.23,76.25,53300.0,71.3136,71.3323,71.1642,71.1829,53300.0
2014-02-13 13:15:00,76.24,76.3,76.11,76.3,42800.0,71.1736,71.2296,71.0522,71.2296,42800.0
2014-02-13 13:20:00,76.3,76.31,76.26,76.3,23500.0,71.2296,71.2389,71.1922,71.2296,23500.0
2014-02-13 13:25:00,76.27,76.3,76.23,76.26,22700.0,71.2016,71.2296,71.1642,71.1922,22700.0
2014-02-13 13:30:00,76.25,76.29,76.19,76.28,22900.0,71.1829,71.2202,71.1269,71.2109,22900.0
2014-02-13 13:35:00,76.28,76.29,76.22,76.24,20700.0,71.2109,71.2202,71.1549,71.1736,20700.0
2014-02-13 13:40:00,76.24,76.26,76.17,76.24,25900.0,71.1736,71.1922,71.1082,71.1736,25900.0
2014-02-13 13:45:00,76.24,76.27,76.18,76.18,20900.0,71.1736,71.2016,71.1176,71.1176,20900.0
2014-02-13 13:50:00,76.17,76.27,76.17,76.27,20300.0,71.1082,71.2016,71.1082,71.2016,20300.0
2014-02-13 13:55:00,76.26,76.26,76.22,76.24,29100.0,71.1922,71.1922,71.1549,71.1736,29100.0
2014-02-13 14:00:00,76.24,76.26,76.17,76.2,43100.0,71.1736,71.1922,71.1082,71.1362,43100.0
2014-02-13 14:05:00,76.2,76.24,76.17,76.17,32800.0,71.1362,71.1736,71.1082,71.1082,32800.0
2014-02-13 14:10:00,76.18,76.3,76.17,76.3,40100.0,71.1176,71.2296,71.1082,71.2296,40100.0
2014-02-13 14:15:00,76.3,76.33,76.26,76.27,27500.0,71.2296,71.2576,71.1922,71.2016,27500.0
2014-02-13 14:20:00,76.26,76.37,76.19,76.31,37600.0,71.1922,71.2949,71.1269,71.2389,37600.0
2014-02-13 14:25:00,76.32,76.34,76.27,76.34,31800.0,71.2482,71.2669,71.2016,71.2669,31800.0
2014-02-13 14:30:00,76.34,76.45,76.31,76.45,45800.0,71.2669,71.3696,71.2389,71.3696,45800.0
2014-02-13 14:35:00,76.45,76.54,76.43,76.53,69300.0,71.3696,71.4536,71.3509,71.4443,69300.0
2014-02-13 14:40:00,76.52,76.55,76.43,76.54,39000.0,71.435,71.463,71.3509,71.4536,39000.0
2014-02-13 14:45:00,76.53,76.55,76.49,76.5,21000.0,71.4443,71.463,71.407,71.4163,21000.0
2014-02-13 14:50:00,76.5,76.54,76.43,76.45,29500.0,71.4163,71.4536,71.3509,71.3696,29500.0
2014-02-13 14:55:00,76.46,76.47,76.36,76.41,46300.0,71.3789,71.3883,71.2856,71.3323,46300.0
2014-02-13 15:00:00,76.38,76.4,76.31,76.33,34000.0,71.3043,71.3229,71.2389,71.2576,34000.0
2014-02-13 15:05:00,76.33,76.47,76.33,76.47,38900.0,71.2576,71.3883,71.2576,71.3883,38900.0
2014-02-13 15:10:00,76.45,76.57,76.43,76.53,59200.0,71.3696,71.4816,71.3509,71.4443,59200.0
2014-02-13 15:15:00,76.54,76.56,76.47,76.47,43100.0,71.4536,71.4723,71.3883,71.3883,43100.0
2014-02-13 15:20:00,76.48,76.52,76.42,76.51,51800.0,71.3976,71.435,71.3416,71.4256,51800.0
2014-02-13 15:25:00,76.51,76.53,76.46,76.52,39900.0,71.4256,71.4443,71.3789,71.435,39900.0
2014-02-13 15:30:00,76.52,76.64,76.48,76.6,61100.0,71.435,71.547,71.3976,71.5096,61100.0
2014-02-13 15:35:00,76.6,76.6,76.48,76.49,57300.0,71.5096,71.5096,71.3976,71.407,57300.0
2014-02-13 15:40:00,76.5,76.57,76.37,76.5,81500.0,71.4163,71.4816,71.2949,71.4163,81500.0
2014-02-13 15:45:00,76.49,76.57,76.44,76.48,77900.0,71.407,71.4816,71.3603,71.3976,77900.0
2014-02-13 15:50:00,76.49,76.6,76.48,76.53,105200.0,71.407,71.5096,71.3976,71.4443,105200.0
2014-02-13 15:55:00,76.52,76.6,76.48,76.52,238800.0,71.435,71.5096,71.3976,71.435,238800.0
2014-02-14 09:30:00,76.58,76.82,76.49,76.78,137800.0,71.491,71.715,71.407,71.6777,137800.0
2014-02-14 09:35:00,76.81,76.85,76.65,76.76,74700.0,71.7057,71.743,71.5563,71.659,74700.0
2014-02-14 09:40:00,76.75,76.77,76.48,76.58,71100.0,71.6497,71.6683,71.3976,71.491,71100.0
2014-02-14 09:45:00,76.6,76.74,76.58,76.7,38100.0,71.5096,71.6403,71.491,71.603,38100.0
2014-02-14 09:50:00,76.01,76.88,76.01,76.83,172500.0,70.9588,71.771,70.9588,71.7244,172500.0
2014-02-14 09:55:00,76.86,76.89,76.69,76.84,67000.0,71.7524,71.7804,71.5937,71.7337,67000.0
2014-02-14 10:00:00,76.83,76.87,76.66,76.66,55300.0,71.7244,71.7617,71.5657,71.5657,55300.0
2014-02-14 10:05:00,76.67,76.77,76.62,76.72,53100.0,71.575,71.6683,71.5283,71.6217,53100.0
2014-02-14 10:10:00,76.74,76.83,76.74,76.8,52500.0,71.6403,71.7244,71.6403,71.6964,52500.0
2014-02-14 10:15:00,76.8,76.86,76.76,76.78,73100.0,71.6964,71.7524,71.659,71.6777,73100.0
2014-02-14 10:20:00,76.76,76.86,76.76,76.82,35900.0,71.659,71.7524,71.659,71.715,35900.0
2014-02-14 10:25:00,76.81,76.89,76.8,76.82,45300.0,71.7057,71.7804,71.6964,71.715,45300.0
2014-02-14 10:30:00,76.8,76.94,76.8,76.88,61300.0,71.6964,71.827,71.6964,71.771,61300.0
2014-02-14 10:35:00,76.88,76.91,76.83,76.83,33200.0,71.771,71.799,71.7244,71.7244,33200.0
2014-02-14 10:40:00,76.82,76.94,76.82,76.88,61600.0,71.715,71.827,71.715,71.771,61600.0
2014-02-14 10:45:00,76.88,76.91,76.85,76.87,30700.0,71.771,71.799,71.743,71.7617,30700.0
2014-02-14 10:50:00,76.88,76.88,76.78,76.8,23600.0,71.771,71.771,71.6777,71.6964,23600.0
2014-02-14 10:55:00,76.79,76.8,76.63,76.73,98900.0,71.687,71.6964,71.5376,71.631,98900.0
2014-02-14 11:00:00,76.71,76.8,76.7,76.77,39700.0,71.6123,71.6964,71.603,71.6683,39700.0
2014-02-14 11:05:00,76.77,76.77,76.65,76.67,34800.0,71.6683,71.6683,71.5563,71.575,34800.0
2014-02-14 11:10:00,76.67,76.76,76.67,76.73,27700.0,71.575,71.659,71.575,71.631,27700.0
2014-02-14 11:15:00,76.71,76.83,76.7,76.82,36200.0,71.6123,71.7244,71.603,71.715,36200.0
2014-02-14 11:20:00,76.84,76.9,76.82,76.9,45900.0,71.7337,71.7897,71.715,71.7897,45900.0
2014-02-14 11:25:00,76.9,76.94,76.82,76.83,41500.0,71.7897,71.827,71.715,71.7244,41500.0
2014-02-14 11:30:00,76.83,76.93,76.83,76.9,30400.0,71.7244,71.8177,71.7244,71.7897,30400.0
2014-02-14 11:35:00,76.91,76.94,76.9,76.92,41500.0,71.799,71.827,71.7897,71.8084,41500.0
2014-02-14 11:40:00,76.92,76.92,76.82,76.84,23200.0,71.8084,71.8084,71.715,71.7337,23200.0
2014-02-14 11:45:00,76.83,76.89,76.8,76.88,25100.0,71.7244,71.7804,71.6964,71.771,25100.0
2014-02-14 11:50:00,76.88,76.96,76.82,76.88,40700.0,71.771,71.8457,71.715,71.771,40700.0
2014-02-14 11:55:00,76.89,76.97,76.89,76.97,26400.0,71.7804,71.8551,71.7804,71.8551,26400.0
2014-02-14 12:00:00,76.97,76.99,76.88,76.89,25700.0,71.8551,71.8737,71.771,71.7804,25700.0
2014-02-14 12:05:00,76.88,76.88,76.81,76.82,18800.0,71.771,71.771,71.7057,71.715,18800.0
2014-02-14 12:10:00,76.81,76.83,76.76,76.83,20900.0,71.7057,71.7244,71.659,71.7244,20900.0
2014-02-14 12:15:00,76.82,76.84,76.79,76.81,28300.0,71.715,71.7337,71.687,71.7057,28300.0
2014-02-14 12:20:00,76.82,76.89,76.82,76.84,21900.0,71.715,71.7804,71.715,71.7337,21900.0
2014-02-14 12:25:00,76.84,76.91,76.83,76.84,47400.0,71.7337,71.799,71.7244,71.7337,47400.0
2014-02-14 12:30:00,76.83,76.93,76.82,76.92,30400.0,71.7244,71.8177,71.715,71.8084,30400.0
2014-02-14 12:35:00,76.92,76.94,76.84,76.87,22500.0,71.8084,71.827,71.7337,71.7617,22500.0
2014-02-14 12:40:00,76.86,76.97,76.86,76.96,31700.0,71.7524,71.8551,71.7524,71.8457,31700.0
2014-02-14 12:45:00,76.96,76.98,76.92,76.97,20700.0,71.8457,71.8644,71.8084,71.8551,20700.0
2014-02-14 12:50:00,76.96,76.97,76.9,76.9,18400.0,71.8457,71.8551,71.7897,71.7897,18400.0
2014-02-14 12:55:00,76.91,76.91,76.83,76.87,38400.0,71.799,71.799,71.7244,71.7617,38400.0
2014-02-14 13:00:00,76.86,76.96,76.85,76.95,40500.0,71.7524,71.8457,71.743,71.8364,40500.0
2014-02-14 13:05:00,76.97,77.02,76.96,76.96,46900.0,71.8551,71.9017,71.8457,71.8457,46900.0
2014-02-14 13:10:00,76.96,76.96,76.92,76.94,15500.0,71.8457,71.8457,71.8084,71.827,15500.0
2014-02-14 13:15:00,76.95,76.99,76.94,76.98,78100.0,71.8364,71.8737,71.827,71.8644,78100.0
2014-02-14 13:20:00,76.98,76.98,76.91,76.92,39200.0,71.8644,71.8644,71.799,71.8084,39200.0
2014-02-14 13:25:00,76.93,76.97,76.91,76.92,22600.0,71.8177,71.8551,71.799,71.8084,22600.0
2014-02-14 13:30:00,76.91,76.98,76.9,76.97,15400.0,71.799,71.8644,71.7897,71.8551,15400.0
2014-02-14 13:35:00,76.96,77.04,76.95,77.02,30100.0,71.8457,71.9204,71.8364,71.9017,30100.0
2014-02-14 13:40:00,77.02,77.08,77.02,77.08,81300.0,71.9017,71.9577,71.9017,71.9577,81300.0
2014-02-14 13:45:00,77.08,77.23,77.07,77.19,90600.0,71.9577,72.0978,71.9484,72.0604,90600.0
2014-02-14 13:50:00,77.19,77.26,77.16,77.25,43500.0,72.0604,72.1258,72.0324,72.1164,43500.0
2014-02-14 13:55:00,77.26,77.31,77.23,77.31,62900.0,72.1258,72.1725,72.0978,72.1725,62900.0
2014-02-14 14:00:00,77.31,77.32,77.28,77.32,64300.0,72.1725,72.1818,72.1445,72.1818,64300.0
2014-02-14 14:05:00,77.31,77.42,77.3,77.41,79400.0,72.1725,72.2751,72.1631,72.2658,79400.0
2014-02-14 14:10:00,77.42,77.51,77.39,77.51,56100.0,72.2751,72.3592,72.2471,72.3592,56100.0
2014-02-14 14:15:00,77.51,77.52,77.43,77.5,48900.0,72.3592,72.3685,72.2845,72.3498,48900.0
2014-02-14 14:20:00,77.51,77.53,77.49,77.51,31700.0,72.3592,72.3778,72.3405,72.3592,31700.0
2014-02-14 14:25:00,77.51,77.52,77.36,77.39,47400.0,72.3592,72.3685,72.2191,72.2471,47400.0
2014-02-14 14:30:00,77.39,77.41,77.35,77.37,63800.0,72.2471,72.2658,72.2098,72.2285,63800.0
2014-02-14 14:35:00,77.36,77.45,77.36,77.41,19400.0,72.2191,72.3032,72.2191,72.2658,19400.0
2014-02-14 14:40:00,77.41,77.41,77.38,77.4,29600.0,72.2658,72.2658,72.2378,72.2565,29600.0
2014-02-14 14:45:00,77.39,77.49,77.39,77.46,46000.0,72.2471,72.3405,72.2471,72.3125,46000.0
2014-02-14 14:50:00,77.47,77.52,77.45,77.5,42900.0,72.3218,72.3685,72.3032,72.3498,42900.0
2014-02-14 14:55:00,77.5,77.53,77.44,77.45,40000.0,72.3498,72.3778,72.2938,72.3032,40000.0
2014-02-14 15:00:00,77.45,77.46,77.4,77.46,36400.0,72.3032,72.3125,72.2565,72.3125,36400.0
2014-02-14 15:05:00,77.45,77.46,77.41,77.42,28700.0,72.3032,72.3125,72.2658,72.2751,28700.0
2014-02-14 15:10:00,77.41,77.44,77.39,77.41,48100.0,72.2658,72.2938,72.2471,72.2658,48100.0
2014-02-14 15:15:00,77.4,77.45,77.37,77.42,53000.0,72.2565,72.3032,72.2285,72.2751,53000.0
2014-02-14 15:20:00,77.43,77.52,77.4,77.4,57600.0,72.2845,72.3685,72.2565,72.2565,57600.0
2014-02-14 15:25:00,77.4,77.51,77.4,77.51,37300.0,72.2565,72.3592,72.2565,72.3592,37300.0
2014-02-14 15:30:00,77.51,77.59,77.5,77.57,73700.0,72.3592,72.4339,72.3498,72.4152,73700.0
2014-02-14 15:35:00,77.58,77.66,77.54,77.61,73900.0,72.4245,72.4992,72.3872,72.4525,73900.0
2014-02-14 15:40:00,77.61,77.62,77.5,77.51,77500.0,72.4525,72.4619,72.3498,72.3592,77500.0
2014-02-14 15:45:00,77.5,77.54,77.46,77.5,95400.0,72.3498,72.3872,72.3125,72.3498,95400.0
2014-02-14 15:50:00,77.5,77.52,77.41,77.42,114800.0,72.3498,72.3685,72.2658,72.2751,114800.0
2014-02-14 15:55:00,77.42,77.44,77.37,77.39,237100.0,72.2751,72.2938,72.2285,72.2471,237100.0
2014-02-18 09:30:00,78.49,78.49,77.64,77.76,284000.0,73.274,73.274,72.4805,72.5926,284000.0
2014-02-18 09:35:00,77.75,78.08,77.71,77.98,122400.0,72.5832,72.8913,72.5459,72.7979,122400.0
2014-02-18 09:40:00,77.92,78.01,77.74,77.76,83600.0,72.7419,72.8259,72.5739,72.5926,83600.0
2014-02-18 09:45:00,77.77,77.79,77.56,77.56,90600.0,72.6019,72.6206,72.4058,72.4058,90600.0
2014-02-18 09:50:00,77.59,77.62,77.2,77.33,155600.0,72.4339,72.4619,72.0698,72.1911,155600.0
2014-02-18 09:55:00,77.36,77.47,77.22,77.39,116900.0,72.2191,72.3218,72.0884,72.2471,116900.0
2014-02-18 10:00:00,77.36,77.69,77.29,77.5,95400.0,72.2191,72.5272,72.1538,72.3498,95400.0
2014-02-18 10:05:00,77.47,77.61,77.37,77.57,94500.0,72.3218,72.4525,72.2285,72.4152,94500.0
2014-02-18 10:10:00,77.57,77.86,77.46,77.7,148300.0,72.4152,72.6859,72.3125,72.5365,148300.0
2014-02-18 10:15:00,77.75,77.77,77.65,77.72,114000.0,72.5832,72.6019,72.4899,72.5552,114000.0
2014-02-18 10:20:00,77.7,77.77,77.61,77.72,79000.0,72.5365,72.6019,72.4525,72.5552,79000.0
2014-02-18 10:25:00,77.75,77.76,77.62,77.65,54300.0,72.5832,72.5926,72.4619,72.4899,54300.0
2014-02-18 10:30:00,77.66,77.69,77.55,77.59,76700.0,72.4992,72.5272,72.3965,72.4339,76700.0
2014-02-18 10:35:00,77.62,77.66,77.54,77.63,73600.0,72.4619,72.4992,72.3872,72.4712,73600.0
2014-02-18 10:40:00,77.62,77.76,77.59,77.74,71100.0,72.4619,72.5926,72.4339,72.5739,71100.0
2014-02-18 10:45:00,77.74,77.77,77.66,77.73,77000.0,72.5739,72.6019,72.4992,72.5645,77000.0
2014-02-18 10:50:00,77.74,77.78,77.7,77.77,54100.0,72.5739,72.6112,72.5365,72.6019,54100.0
2014-02-18 10:55:00,77.76,77.78,77.7,77.74,73700.0,72.5926,72.6112,72.5365,72.5739,73700.0
2014-02-18 11:00:00,77.73,77.74,77.6,77.67,34700.0,72.5645,72.5739,72.4432,72.5085,34700.0
2014-02-18 11:05:00,77.67,77.75,77.62,77.74,39200.0,72.5085,72.5832,72.4619,72.5739,39200.0
2014-02-18 11:10:00,77.74,77.76,77.61,77.62,34400.0,72.5739,72.5926,72.4525,72.4619,34400.0
2014-02-18 11:15:00,77.62,77.77,77.62,77.77,41300.0,72.4619,72.6019,72.4619,72.6019,41300.0
2014-02-18 11:20:00,77.76,77.76,77.61,77.64,44100.0,72.5926,72.5926,72.4525,72.4805,44100.0
2014-02-18 11:25:00,77.63,77.67,77.6,77.66,50700.0,72.4712,72.5085,72.4432,72.4992,50700.0
2014-02-18 11:30:00,77.67,77.67,77.55,77.59,41400.0,72.5085,72.5085,72.3965,72.4339,41400.0
2014-02-18 11:35:00,77.6,77.69,77.54,77.65,78300.0,72.4432,72.5272,72.3872,72.4899,78300.0
2014-02-18 11:40:00,77.64,77.69,77.61,77.61,23500.0,72.4805,72.5272,72.4525,72.4525,23500.0
2014-02-18 11:45:00,77.6,77.62,77.53,77.55,30100.0,72.4432,72.4619,72.3778,72.3965,30100.0
2014-02-18 11:50:00,77.55,77.65,77.54,77.64,42800.0,72.3965,72.4899,72.3872,72.4805,42800.0
2014-02-18 11:55:00,77.61,77.64,77.59,77.63,48800.0,72.4525,72.4805,72.4339,72.4712,48800.0
2014-02-18 12:00:00,77.61,77.74,77.61,77.73,30700.0,72.4525,72.5739,72.4525,72.5645,30700.0
2014-02-18 12:05:00,77.71,77.76,77.67,77.69,41800.0,72.5459,72.5926,72.5085,72.5272,41800.0
2014-02-18 12:10:00,77.66,77.72,77.63,77.69,30100.0,72.4992,72.5552,72.4712,72.5272,30100.0
2014-02-18 12:15:00,77.69,77.71,77.64,77.66,32700.0,72.5272,72.5459,72.4805,72.4992,32700.0
2014-02-18 12:20:00,77.65,77.76,77.63,77.75,31500.0,72.4899,72.5926,72.4712,72.5832,31500.0
2014-02-18 12:25:00,77.73,77.76,77.67,77.7,55300.0,72.5645,72.5926,72.5085,72.5365,55300.0
2014-02-18 12:30:00,77.69,77.75,77.64,77.64,32500.0,72.5272,72.5832,72.4805,72.4805,32500.0
2014-02-18 12:35:00,77.65,77.7,77.65,77.7,29300.0,72.4899,72.5365,72.4899,72.5365,29300.0
2014-02-18 12:40:00,77.69,77.72,77.62,77.65,31100.0,72.5272,72.5552,72.4619,72.4899,31100.0
2014-02-18 12:45:00,77.65,77.66,77.58,77.64,59100.0,72.4899,72.4992,72.4245,72.4805,59100.0
2014-02-18 12:50:00,77.65,77.65,77.54,77.55,41100.0,72.4899,72.4899,72.3872,72.3965,41100.0
2014-02-18 12:55:00,77.55,77.58,77.51,77.54,40000.0,72.3965,72.4245,72.3592,72.3872,40000.0
2014-02-18 13:00:00,77.54,77.75,77.54,77.75,70200.0,72.3872,72.5832,72.3872,72.5832,70200.0
2014-02-18 13:05:00,77.74,77.8,77.72,77.76,89400.0,72.5739,72.6299,72.5552,72.5926,89400.0
2014-02-18 13:10:00,77.75,77.78,77.69,77.69,27300.0,72.5832,72.6112,72.5272,72.5272,27300.0
2014-02-18 13:15:00,77.69,77.76,77.69,77.72,35100.0,72.5272,72.5926,72.5272,72.5552,35100.0
2014-02-18 13:20:00,77.72,77.76,77.7,77.71,34400.0,72.5552,72.5926,72.5365,72.5459,34400.0
2014-02-18 13:25:00,77.71,77.77,77.71,77.72,37000.0,72.5459,72.6019,72.5459,72.5552,37000.0
2014-02-18 13:30:00,77.71,77.71,77.63,77.66,28500.0,72.5459,72.5459,72.4712,72.4992,28500.0
2014-02-18 13:35:00,77.67,77.68,77.59,77.6,36000.0,72.5085,72.5179,72.4339,72.4432,36000.0
2014-02-18 13:40:00,77.59,77.6,77.54,77.58,36500.0,72.4339,72.4432,72.3872,72.4245,36500.0
2014-02-18 13:45:00,77.57,77.61,77.45,77.46,56100.0,72.4152,72.4525,72.3032,72.3125,56100.0
2014-02-18 13:50:00,77.47,77.52,77.45,77.52,48500.0,72.3218,72.3685,72.3032,72.3685,48500.0
2014-02-18 13:55:00,77.53,77.65,77.48,77.63,29900.0,72.3778,72.4899,72.3312,72.4712,29900.0
2014-02-18 14:00:00,77.64,77.75,77.64,77.69,44300.0,72.4805,72.5832,72.4805,72.5272,44300.0
2014-02-18 14:05:00,77.68,77.7,77.55,77.55,36700.0,72.5179,72.5365,72.3965,72.3965,36700.0
2014-02-18 14:10:00,77.54,77.59,77.53,77.57,30600.0,72.3872,72.4339,72.3778,72.4152,30600.0
2014-02-18 14:15:00,77.58,77.69,77.58,77.69,54300.0,72.4245,72.5272,72.4245,72.5272,54300.0
2014-02-18 14:20:00,77.68,77.73,77.67,77.69,45900.0,72.5179,72.5645,72.5085,72.5272,45900.0
2014-02-18 14:25:00,77.7,77.7,77.61,77.62,54100.0,72.5365,72.5365,72.4525,72.4619,54100.0
2014-02-18 14:30:00,77.64,77.71,77.6,77.7,38100.0,72.4805,72.5459,72.4432,72.5365,38100.0
2014-02-18 14:35:00,77.7,77.75,77.68,77.75,69400.0,72.5365,72.5832,72.5179,72.5832,69400.0
2014-02-18 14:40:00,77.75,77.76,77.67,77.68,42000.0,72.5832,72.5926,72.5085,72.5179,42000.0
2014-02-18 14:45:00,77.67,77.73,77.63,77.73,33900.0,72.5085,72.5645,72.4712,72.5645,33900.0
2014-02-18 14:50:00,77.73,77.76,77.58,77.62,43800.0,72.5645,72.5926,72.4245,72.4619,43800.0
2014-02-18 14:55:00,77.63,77.65,77.57,77.61,36300.0,72.4712,72.4899,72.4152,72.4525,36300.0
2014-02-18 15:00:00,77.61,77.63,77.56,77.58,41700.0,72.4525,72.4712,72.4058,72.4245,41700.0
2014-02-18 15:05:00,77.59,77.6,77.54,77.55,31500.0,72.4339,72.4432,72.3872,72.3965,31500.0
2014-02-18 15:10:00,77.54,77.62,77.5,77.62,60600.0,72.3872,72.4619,72.3498,72.4619,60600.0
2014-02-18 15:15:00,77.61,77.61,77.54,77.57,44800.0,72.4525,72.4525,72.3872,72.4152,44800.0
2014-02-18 15:20:00,77.56,77.6,77.52,77.53,64500.0,72.4058,72.4432,72.3685,72.3778,64500.0
2014-02-18 15:25:00,77.52,77.6,77.51,77.55,57500.0,72.3685,72.4432,72.3592,72.3965,57500.0
2014-02-18 15:30:00,77.56,77.66,77.55,77.59,78500.0,72.4058,72.4992,72.3965,72.4339,78500.0
2014-02-18 15:35:00,77.59,77.67,77.58,77.67,68300.0,72.4339,72.5085,72.4245,72.5085,68300.0
2014-02-18 15:40:00,77.67,77.69,77.61,77.61,79300.0,72.5085,72.5272,72.4525,72.4525,79300.0
2014-02-18 15:45:00,77.62,77.63,77.54,77.59,84900.0,72.4619,72.4712,72.3872,72.4339,84900.0
2014-02-18 15:50:00,77.6,77.66,77.58,77.58,139900.0,72.4432,72.4992,72.4245,72.4245,139900.0
2014-02-18 15:55:00,77.6,77.6,77.48,77.49,325200.0,72.4432,72.4432,72.3312,72.3405,325200.0
2014-02-19 09:30:00,77.34,77.55,77.2,77.23,149000.0,72.2005,72.3965,72.0698,72.0978,149000.0
2014-02-19 09:35:00,77.22,77.47,77.13,77.36,106300.0,72.0884,72.3218,72.0044,72.2191,106300.0
2014-02-19 09:40:00,77.36,77.55,77.32,77.47,98200.0,72.2191,72.3965,72.1818,72.3218,98200.0
2014-02-19 09:45:00,77.44,77.55,77.37,77.4,117100.0,72.2938,72.3965,72.2285,72.2565,117100.0
2014-02-19 09:50:00,77.41,77.5,77.36,77.46,93600.0,72.2658,72.3498,72.2191,72.3125,93600.0
2014-02-19 09:55:00,77.47,77.49,77.35,77.48,52800.0,72.3218,72.3405,72.2098,72.3312,52800.0
2014-02-19 10:00:00,77.48,77.75,77.44,77.74,85300.0,72.3312,72.5832,72.2938,72.5739,85300.0
2014-02-19 10:05:00,77.75,77.93,77.66,77.93,88200.0,72.5832,72.7513,72.4992,72.7513,88200.0
2014-02-19 10:10:00,77.92,78.0,77.72,77.74,108800.0,72.7419,72.8166,72.5552,72.5739,108800.0
2014-02-19 10:15:00,77.74,77.99,77.71,77.99,76900.0,72.5739,72.8073,72.5459,72.8073,76900.0
2014-02-19 10:20:00,77.99,78.01,77.81,77.95,100400.0,72.8073,72.8259,72.6392,72.7699,100400.0
2014-02-19 10:25:00,77.94,78.01,77.92,77.94,63100.0,72.7606,72.8259,72.7419,72.7606,63100.0
2014-02-19 10:30:00,77.92,77.95,77.77,77.78,47900.0,72.7419,72.7699,72.6019,72.6112,47900.0
2014-02-19 10:35:00,77.81,77.91,77.75,77.8,44200.0,72.6392,72.7326,72.5832,72.6299,44200.0
2014-02-19 10:40:00,77.81,77.84,77.74,77.74,40400.0,72.6392,72.6672,72.5739,72.5739,40400.0
2014-02-19 10:45:00,77.74,77.75,77.68,77.71,22700.0,72.5739,72.5832,72.5179,72.5459,22700.0
2014-02-19 10:50:00,77.71,77.71,77.61,77.67,36000.0,72.5459,72.5459,72.4525,72.5085,36000.0
2014-02-19 10:55:00,77.67,77.7,77.64,77.7,104100.0,72.5085,72.5365,72.4805,72.5365,104100.0
2014-02-19 11:00:00,77.71,77.72,77.61,77.61,36300.0,72.5459,72.5552,72.4525,72.4525,36300.0
2014-02-19 11:05:00,77.63,77.66,77.57,77.6,62500.0,72.4712,72.4992,72.4152,72.4432,62500.0
2014-02-19 11:10:00,77.62,77.66,77.59,77.65,24200.0,72.4619,72.4992,72.4339,72.4899,24200.0
2014-02-19 11:15:00,77.64,77.76,77.62,77.71,29000.0,72.4805,72.5926,72.4619,72.5459,29000.0
2014-02-19 11:20:00,77.7,77.76,77.66,77.76,23600.0,72.5365,72.5926,72.4992,72.5926,23600.0
2014-02-19 11:25:00,77.78,77.82,77.72,77.73,48000.0,72.6112,72.6486,72.5552,72.5645,48000.0
2014-02-19 11:30:00,77.72,77.74,77.59,77.63,41800.0,72.5552,72.5739,72.4339,72.4712,41800.0
2014-02-19 11:35:00,77.63,77.68,77.58,77.65,55400.0,72.4712,72.5179,72.4245,72.4899,55400.0
2014-02-19 11:40:00,77.64,77.65,77.59,77.61,38200.0,72.4805,72.4899,72.4339,72.4525,38200.0
2014-02-19 11:45:00,77.61,77.65,77.58,77.62,38100.0,72.4525,72.4899,72.4245,72.4619,38100.0
2014-02-19 11:50:00,77.63,77.65,77.55,77.61,60500.0,72.4712,72.4899,72.3965,72.4525,60500.0
2014-02-19 11:55:00,77.61,77.61,77.4,77.4,128200.0,72.4525,72.4525,72.2565,72.2565,128200.0
2014-02-19 12:00:00,77.4,77.53,77.27,77.53,80700.0,72.2565,72.3778,72.1351,72.3778,80700.0
2014-02-19 12:05:00,77.53,77.56,77.42,77.45,66400.0,72.3778,72.4058,72.2751,72.3032,66400.0
2014-02-19 12:10:00,77.45,77.55,77.45,77.55,24600.0,72.3032,72.3965,72.3032,72.3965,24600.0
2014-02-19 12:15:00,77.55,77.56,77.45,77.48,51900.0,72.3965,72.4058,72.3032,72.3312,51900.0
2014-02-19 12:20:00,77.47,77.48,77.35,77.37,78300.0,72.3218,72.3312,72.2098,72.2285,78300.0
2014-02-19 12:25:00,77.37,77.4,77.34,77.36,67800.0,72.2285,72.2565,72.2005,72.2191,67800.0
2014-02-19 12:30:00,77.36,77.4,77.33,77.4,45500.0,72.2191,72.2565,72.1911,72.2565,45500.0
2014-02-19 12:35:00,77.4,77.43,77.36,77.41,29900.0,72.2565,72.2845,72.2191,72.2658,29900.0
2014-02-19 12:40:00,77.4,77.41,77.35,77.36,57200.0,72.2565,72.2658,72.2098,72.2191,57200.0
2014-02-19 12:45:00,77.36,77.38,77.31,77.33,42300.0,72.2191,72.2378,72.1725,72.1911,42300.0
2014-02-19 12:50:00,77.34,77.37,77.3,77.3,66000.0,72.2005,72.2285,72.1631,72.1631,66000.0
2014-02-19 12:55:00,77.28,77.32,77.25,77.28,36500.0,72.1445,72.1818,72.1164,72.1445,36500.0
2014-02-19 13:00:00,77.29,77.31,77.28,77.31,25800.0,72.1538,72.1725,72.1445,72.1725,25800.0
2014-02-19 13:05:00,77.31,77.47,77.26,77.44,43100.0,72.1725,72.3218,72.1258,72.2938,43100.0
2014-02-19 13:10:00,77.45,77.45,77.36,77.39,37500.0,72.3032,72.3032,72.2191,72.2471,37500.0
2014-02-19 13:15:00,77.4,77.45,77.39,77.42,26900.0,72.2565,72.3032,72.2471,72.2751,26900.0
2014-02-19 13:20:00,77.42,77.42,77.35,77.37,46000.0,72.2751,72.2751,72.2098,72.2285,46000.0
2014-02-19 13:25:00,77.36,77.38,77.36,77.36,32100.0,72.2191,72.2378,72.2191,72.2191,32100.0
2014-02-19 13:30:00,77.36,77.37,77.34,77.34,37000.0,72.2191,72.2285,72.2005,72.2005,37000.0
2014-02-19 13:35:00,77.35,77.35,77.25,77.3,46500.0,72.2098,72.2098,72.1164,72.1631,46500.0
2014-02-19 13:40:00,77.29,77.32,77.29,77.3,29200.0,72.1538,72.1818,72.1538,72.1631,29200.0
2014-02-19 13:45:00,77.3,77.34,77.29,77.32,36400.0,72.1631,72.2005,72.1538,72.1818,36400.0
2014-02-19 13:50:00,77.32,77.39,77.32,77.35,34800.0,72.1818,72.2471,72.1818,72.2098,34800.0
2014-02-19 13:55:00,77.35,77.36,77.31,77.31,67100.0,72.2098,72.2191,72.1725,72.1725,67100.0
2014-02-19 14:00:00,77.31,77.44,77.3,77.39,69600.0,72.1725,72.2938,72.1631,72.2471,69600.0
2014-02-19 14:05:00,77.38,77.55,77.37,77.43,73400.0,72.2378,72.3965,72.2285,72.2845,73400.0
2014-02-19 14:10:00,77.42,77.44,77.37,77.38,60200.0,72.2751,72.2938,72.2285,72.2378,60200.0
2014-02-19 14:15:00,77.38,77.4,77.31,77.33,82000.0,72.2378,72.2565,72.1725,72.1911,82000.0
2014-02-19 14:20:00,77.33,77.33,77.13,77.24,105200.0,72.1911,72.1911,72.0044,72.1071,105200.0
2014-02-19 14:25:00,77.25,77.31,77.17,77.29,74000.0,72.1164,72.1725,72.0418,72.1538,74000.0
2014-02-19 14:30:00,77.3,77.32,77.21,77.22,38600.0,72.1631,72.1818,72.0791,72.0884,38600.0
2014-02-19 14:35:00,77.22,77.28,77.2,77.24,48900.0,72.0884,72.1445,72.0698,72.1071,48900.0
2014-02-19 14:40:00,77.25,77.26,77.13,77.14,86500.0,72.1164,72.1258,72.0044,72.0138,86500.0
2014-02-19 14:45:00,77.13,77.18,77.06,77.07,82000.0,72.0044,72.0511,71.9391,71.9484,82000.0
2014-02-19 14:50:00,77.08,77.16,77.04,77.12,51500.0,71.9577,72.0324,71.9204,71.9951,51500.0
2014-02-19 14:55:00,77.12,77.2,76.93,77.03,118800.0,71.9951,72.0698,71.8177,71.9111,118800.0
2014-02-19 15:00:00,77.04,77.13,77.01,77.12,67700.0,71.9204,72.0044,71.8924,71.9951,67700.0
2014-02-19 15:05:00,77.11,77.12,77.09,77.1,52700.0,71.9858,71.9951,71.9671,71.9764,52700.0
2014-02-19 15:10:00,77.1,77.1,76.98,77.0,104100.0,71.9764,71.9764,71.8644,71.8831,104100.0
2014-02-19 15:15:00,77.0,77.05,76.83,76.85,115700.0,71.8831,71.9297,71.7244,71.743,115700.0
2014-02-19 15:20:00,76.83,76.89,76.8,76.88,67900.0,71.7244,71.7804,71.6964,71.771,67900.0
2014-02-19 15:25:00,76.89,76.89,76.79,76.79,69900.0,71.7804,71.7804,71.687,71.687,69900.0
2014-02-19 15:30:00,76.79,76.79,76.68,76.72,118900.0,71.687,71.687,71.5843,71.6217,118900.0
2014-02-19 15:35:00,76.72,76.76,76.67,76.76,73300.0,71.6217,71.659,71.575,71.659,73300.0
2014-02-19 15:40:00,76.76,76.85,76.68,76.68,122000.0,71.659,71.743,71.5843,71.5843,122000.0
2014-02-19 15:45:00,76.68,76.71,76.59,76.59,156200.0,71.5843,71.6123,71.5003,71.5003,156200.0
2014-02-19 15:50:00,76.61,76.69,76.54,76.57,188500.0,71.519,71.5937,71.4536,71.4816,188500.0
2014-02-19 15:55:00,76.57,76.68,76.53,76.68,229400.0,71.4816,71.5843,71.4443,71.5843,229400.0
2014-02-20 09:30:00,76.88,76.88,76.31,76.36,207600.0,71.771,71.771,71.2389,71.2856,207600.0
2014-02-20 09:35:00,76.36,76.36,76.01,76.03,214100.0,71.2856,71.2856,70.9588,70.9775,214100.0
2014-02-20 09:40:00,76.03,76.07,75.77,75.93,199800.0,70.9775,71.0149,70.7348,70.8842,199800.0
2014-02-20 09:45:00,75.95,75.99,75.35,75.44,199900.0,70.9028,70.9402,70.3427,70.4267,199900.0
2014-02-20 09:50:00,75.44,75.52,75.29,75.37,275200.0,70.4267,70.5014,70.2867,70.3614,275200.0
2014-02-20 09:55:00,75.37,75.4,75.16,75.4,142300.0,70.3614,70.3894,70.1653,70.3894,142300.0
2014-02-20 10:00:00,75.4,75.87,75.25,75.83,187800.0,70.3894,70.8282,70.2494,70.7908,187800.0
2014-02-20 10:05:00,75.8,75.81,75.35,75.35,133300.0,70.7628,70.7721,70.3427,70.3427,133300.0
2014-02-20 10:10:00,75.35,75.62,75.35,75.56,240000.0,70.3427,70.5948,70.3427,70.5388,240000.0
2014-02-20 10:15:00,75.56,75.62,75.22,75.23,100000.0,70.5388,70.5948,70.2213,70.2307,100000.0
2014-02-20 10:20:00,75.24,75.31,75.05,75.08,277200.0,70.24,70.3054,70.0626,70.0907,277200.0
2014-02-20 10:25:00,75.07,75.09,74.85,74.95,376300.0,70.0813,70.1,69.8759,69.9693,376300.0
2014-02-20 10:30:00,74.96,75.17,74.92,75.12,150000.0,69.9786,70.1747,69.9413,70.128,150000.0
2014-02-20 10:35:00,75.15,75.46,75.0,75.45,119000.0,70.156,70.4454,70.016,70.4361,119000.0
2014-02-20 10:40:00,75.45,75.47,75.1,75.12,146500.0,70.4361,70.4547,70.1093,70.128,146500.0
2014-02-20 10:45:00,75.13,75.31,75.13,75.2,85300.0,70.1373,70.3054,70.1373,70.2027,85300.0
2014-02-20 10:50:00,75.2,75.2,74.85,74.92,154900.0,70.2027,70.2027,69.8759,69.9413,154900.0
2014-02-20 10:55:00,74.93,75.07,74.9,75.03,81600.0,69.9506,70.0813,69.9226,70.044,81600.0
2014-02-20 11:00:00,75.02,75.07,74.93,75.07,113600.0,70.0346,70.0813,69.9506,70.0813,113600.0
2014-02-20 11:05:00,75.09,75.24,75.08,75.2,152600.0,70.1,70.24,70.0907,70.2027,152600.0
2014-02-20 11:10:00,75.2,75.39,75.17,75.3,162100.0,70.2027,70.3801,70.1747,70.296,162100.0
2014-02-20 11:15:00,75.29,75.3,75.22,75.24,149900.0,70.2867,70.296,70.2213,70.24,149900.0
2014-02-20 11:20:00,75.23,75.26,75.2,75.21,58800.0,70.2307,70.2587,70.2027,70.212,58800.0
2014-02-20 11:25:00,75.2,75.22,75.1,75.16,61800.0,70.2027,70.2213,70.1093,70.1653,61800.0
2014-02-20 11:30:00,75.16,75.31,75.15,75.31,66600.0,70.1653,70.3054,70.156,70.3054,66600.0
2014-02-20 11:35:00,75.32,75.39,75.28,75.36,62900.0,70.3147,70.3801,70.2774,70.352,62900.0
2014-02-20 11:40:00,75.37,75.46,75.34,75.4,49700.0,70.3614,70.4454,70.3334,70.3894,49700.0
2014-02-20 11:45:00,75.41,75.58,75.36,75.58,55600.0,70.3987,70.5574,70.352,70.5574,55600.0
2014-02-20 11:50:00,75.56,75.58,75.36,75.51,57900.0,70.5388,70.5574,70.352,70.4921,57900.0
2014-02-20 11:55:00,75.5,75.56,75.47,75.51,38400.0,70.4827,70.5388,70.4547,70.4921,38400.0
2014-02-20 12:00:00,75.52,75.52,75.34,75.34,53400.0,70.5014,70.5014,70.3334,70.3334,53400.0
2014-02-20 12:05:00,75.35,75.38,75.3,75.34,50300.0,70.3427,70.3707,70.296,70.3334,50300.0
2014-02-20 12:10:00,75.34,75.4,75.34,75.4,42400.0,70.3334,70.3894,70.3334,70.3894,42400.0
2014-02-20 12:15:00,75.39,75.56,75.37,75.49,45700.0,70.3801,70.5388,70.3614,70.4734,45700.0
2014-02-20 12:20:00,75.49,75.52,75.48,75.52,41000.0,70.4734,70.5014,70.4641,70.5014,41000.0
2014-02-20 12:25:00,75.53,75.63,75.5,75.58,89800.0,70.5107,70.6041,70.4827,70.5574,89800.0
2014-02-20 12:30:00,75.59,75.66,75.48,75.49,62100.0,70.5668,70.6321,70.4641,70.4734,62100.0
2014-02-20 12:35:00,75.49,75.62,75.49,75.62,51200.0,70.4734,70.5948,70.4734,70.5948,51200.0
2014-02-20 12:40:00,75.6,75.79,75.6,75.72,56600.0,70.5761,70.7535,70.5761,70.6881,56600.0
2014-02-20 12:45:00,75.72,75.72,75.55,75.59,45700.0,70.6881,70.6881,70.5294,70.5668,45700.0
2014-02-20 12:50:00,75.59,75.59,75.49,75.5,43300.0,70.5668,70.5668,70.4734,70.4827,43300.0
2014-02-20 12:55:00,75.5,75.55,75.44,75.53,86900.0,70.4827,70.5294,70.4267,70.5107,86900.0
2014-02-20 13:00:00,75.55,75.6,75.5,75.6,34900.0,70.5294,70.5761,70.4827,70.5761,34900.0
2014-02-20 13:05:00,75.61,75.69,75.57,75.68,53600.0,70.5854,70.6601,70.5481,70.6508,53600.0
2014-02-20 13:10:00,75.68,75.68,75.58,75.61,38900.0,70.6508,70.6508,70.5574,70.5854,38900.0
2014-02-20 13:15:00,75.6,75.63,75.5,75.52,59100.0,70.5761,70.6041,70.4827,70.5014,59100.0
2014-02-20 13:20:00,75.5,75.7,75.48,75.7,71300.0,70.4827,70.6695,70.4641,70.6695,71300.0
2014-02-20 13:25:00,75.68,75.69,75.54,75.56,25000.0,70.6508,70.6601,70.5201,70.5388,25000.0
2014-02-20 13:30:00,75.55,75.58,75.5,75.51,31500.0,70.5294,70.5574,70.4827,70.4921,31500.0
2014-02-20 13:35:00,75.5,75.59,75.48,75.54,35800.0,70.4827,70.5668,70.4641,70.5201,35800.0
2014-02-20 13:40:00,75.52,75.54,75.48,75.53,46100.0,70.5014,70.5201,70.4641,70.5107,46100.0
2014-02-20 13:45:00,75.52,75.56,75.49,75.55,38000.0,70.5014,70.5388,70.4734,70.5294,38000.0
2014-02-20 13:50:00,75.57,75.63,75.52,75.62,65100.0,70.5481,70.6041,70.5014,70.5948,65100.0
2014-02-20 13:55:00,75.62,75.63,75.58,75.62,48000.0,70.5948,70.6041,70.5574,70.5948,48000.0
2014-02-20 14:00:00,75.62,75.62,75.51,75.54,51900.0,70.5948,70.5948,70.4921,70.5201,51900.0
2014-02-20 14:05:00,75.54,75.59,75.5,75.58,43100.0,70.5201,70.5668,70.4827,70.5574,43100.0
2014-02-20 14:10:00,75.58,75.64,75.49,75.62,57400.0,70.5574,70.6134,70.4734,70.5948,57400.0
2014-02-20 14:15:00,75.62,75.68,75.59,75.61,51200.0,70.5948,70.6508,70.5668,70.5854,51200.0
2014-02-20 14:20:00,75.61,75.71,75.6,75.69,110000.0,70.5854,70.6788,70.5761,70.6601,110000.0
2014-02-20 14:25:00,75.68,75.83,75.65,75.8,107800.0,70.6508,70.7908,70.6228,70.7628,107800.0
2014-02-20 14:30:00,75.8,75.8,75.62,75.74,145900.0,70.7628,70.7628,70.5948,70.7068,145900.0
2014-02-20 14:35:00,75.73,75.73,75.57,75.59,82900.0,70.6975,70.6975,70.5481,70.5668,82900.0
2014-02-20 14:40:00,75.61,75.64,75.55,75.62,32600.0,70.5854,70.6134,70.5294,70.5948,32600.0
2014-02-20 14:45:00,75.63,75.64,75.53,75.59,39700.0,70.6041,70.6134,70.5107,70.5668,39700.0
2014-02-20 14:50:00,75.6,75.62,75.5,75.54,44000.0,70.5761,70.5948,70.4827,70.5201,44000.0
2014-02-20 14:55:00,75.54,75.66,75.51,75.65,70100.0,70.5201,70.6321,70.4921,70.6228,70100.0
2014-02-20 15:00:00,75.65,75.66,75.56,75.58,68400.0,70.6228,70.6321,70.5388,70.5574,68400.0
2014-02-20 15:05:00,75.57,75.61,75.54,75.61,87100.0,70.5481,70.5854,70.5201,70.5854,87100.0
2014-02-20 15:10:00,75.62,75.67,75.61,75.66,47200.0,70.5948,70.6414,70.5854,70.6321,47200.0
2014-02-20 15:15:00,75.65,75.69,75.63,75.64,56400.0,70.6228,70.6601,70.6041,70.6134,56400.0
2014-02-20 15:20:00,75.64,75.7,75.58,75.6,81200.0,70.6134,70.6695,70.5574,70.5761,81200.0
2014-02-20 15:25:00,75.59,75.65,75.58,75.63,73500.0,70.5668,70.6228,70.5574,70.6041,73500.0
2014-02-20 15:30:00,75.64,75.71,75.63,75.7,64800.0,70.6134,70.6788,70.6041,70.6695,64800.0
2014-02-20 15:35:00,75.71,75.81,75.7,75.72,136000.0,70.6788,70.7721,70.6695,70.6881,136000.0
2014-02-20 15:40:00,75.72,75.73,75.66,75.72,115900.0,70.6881,70.6975,70.6321,70.6881,115900.0
2014-02-20 15:45:00,75.72,75.86,75.71,75.84,150500.0,70.6881,70.8188,70.6788,70.8001,150500.0
2014-02-20 15:50:00,75.84,75.95,75.84,75.88,188700.0,70.8001,70.9028,70.8001,70.8375,188700.0
2014-02-20 15:55:00,75.88,75.88,75.82,75.86,276200.0,70.8375,70.8375,70.7815,70.8188,276200.0
2014-02-21 09:30:00,75.86,76.33,75.5,75.76,495100.0,70.8188,71.2576,70.4827,70.7255,495100.0
2014-02-21 09:35:00,75.76,75.92,75.73,75.83,89200.0,70.7255,70.8748,70.6975,70.7908,89200.0
2014-02-21 09:40:00,75.78,76.22,75.78,76.05,86200.0,70.7441,71.1549,70.7441,70.9962,86200.0
2014-02-21 09:45:00,76.01,76.19,75.93,75.95,207200.0,70.9588,71.1269,70.8842,70.9028,207200.0
2014-02-21 09:50:00,75.97,76.17,75.95,76.14,156600.0,70.9215,71.1082,70.9028,71.0802,156600.0
2014-02-21 09:55:00,76.13,76.2,75.93,76.02,213500.0,71.0709,71.1362,70.8842,70.9682,213500.0
2014-02-21 10:00:00,76.02,76.35,75.96,76.18,193500.0,70.9682,71.2763,70.9122,71.1176,193500.0
2014-02-21 10:05:00,76.19,76.25,76.13,76.14,157300.0,71.1269,71.1829,71.0709,71.0802,157300.0
2014-02-21 10:10:00,76.16,76.18,76.01,76.03,125600.0,71.0989,71.1176,70.9588,70.9775,125600.0
2014-02-21 10:15:00,76.04,76.1,76.0,76.08,44100.0,70.9869,71.0429,70.9495,71.0242,44100.0
2014-02-21 10:20:00,76.07,76.08,75.92,75.95,116100.0,71.0149,71.0242,70.8748,70.9028,116100.0
2014-02-21 10:25:00,75.93,76.08,75.88,76.08,80300.0,70.8842,71.0242,70.8375,71.0242,80300.0
2014-02-21 10:30:00,76.08,76.15,75.95,75.96,55700.0,71.0242,71.0895,70.9028,70.9122,55700.0
2014-02-21 10:35:00,75.96,76.09,75.95,75.95,32900.0,70.9122,71.0335,70.9028,70.9028,32900.0
2014-02-21 10:40:00,75.96,76.13,75.93,76.08,81000.0,70.9122,71.0709,70.8842,71.0242,81000.0
2014-02-21 10:45:00,76.07,76.2,76.06,76.2,61300.0,71.0149,71.1362,71.0055,71.1362,61300.0
2014-02-21 10:50:00,76.18,76.2,76.08,76.16,31800.0,71.1176,71.1362,71.0242,71.0989,31800.0
2014-02-21 10:55:00,76.18,76.22,76.16,76.2,93100.0,71.1176,71.1549,71.0989,71.1362,93100.0
2014-02-21 11:00:00,76.2,76.22,76.13,76.19,72500.0,71.1362,71.1549,71.0709,71.1269,72500.0
2014-02-21 11:05:00,76.19,76.19,76.08,76.08,54600.0,71.1269,71.1269,71.0242,71.0242,54600.0
2014-02-21 11:10:00,76.09,76.15,75.96,76.0,83500.0,71.0335,71.0895,70.9122,70.9495,83500.0
2014-02-21 11:15:00,76.0,76.11,75.95,76.01,47400.0,70.9495,71.0522,70.9028,70.9588,47400.0
2014-02-21 11:20:00,76.0,76.13,75.99,76.13,49400.0,70.9495,71.0709,70.9402,71.0709,49400.0
2014-02-21 11:25:00,76.13,76.13,75.95,76.0,69200.0,71.0709,71.0709,70.9028,70.9495,69200.0
2014-02-21 11:30:00,76.01,76.13,76.0,76.09,38600.0,70.9588,71.0709,70.9495,71.0335,38600.0
2014-02-21 11:35:00,76.08,76.1,76.03,76.04,45800.0,71.0242,71.0429,70.9775,70.9869,45800.0
2014-02-21 11:40:00,76.05,76.11,76.04,76.08,31300.0,70.9962,71.0522,70.9869,71.0242,31300.0
2014-02-21 11:45:00,76.09,76.12,76.01,76.05,53900.0,71.0335,71.0615,70.9588,70.9962,53900.0
2014-02-21 11:50:00,76.04,76.12,76.04,76.07,32100.0,70.9869,71.0615,70.9869,71.0149,32100.0
2014-02-21 11:55:00,76.07,76.12,76.03,76.05,32700.0,71.0149,71.0615,70.9775,70.9962,32700.0
2014-02-21 12:00:00,76.04,76.12,76.04,76.11,40800.0,70.9869,71.0615,70.9869,71.0522,40800.0
2014-02-21 12:05:00,76.12,76.12,75.93,75.95,44100.0,71.0615,71.0615,70.8842,70.9028,44100.0
2014-02-21 12:10:00,75.95,76.0,75.94,75.97,44700.0,70.9028,70.9495,70.8935,70.9215,44700.0
2014-02-21 12:15:00,75.97,75.98,75.92,75.94,52400.0,70.9215,70.9308,70.8748,70.8935,52400.0
2014-02-21 12:20:00,75.95,75.98,75.86,75.87,77600.0,70.9028,70.9308,70.8188,70.8282,77600.0
2014-02-21 12:25:00,75.88,75.89,75.83,75.84,36900.0,70.8375,70.8468,70.7908,70.8001,36900.0
2014-02-21 12:30:00,75.85,75.85,75.76,75.76,61200.0,70.8095,70.8095,70.7255,70.7255,61200.0
2014-02-21 12:35:00,75.77,75.86,75.73,75.83,38300.0,70.7348,70.8188,70.6975,70.7908,38300.0
2014-02-21 12:40:00,75.82,75.84,75.77,75.81,29600.0,70.7815,70.8001,70.7348,70.7721,29600.0
2014-02-21 12:45:00,75.8,75.8,75.68,75.75,45800.0,70.7628,70.7628,70.6508,70.7161,45800.0
2014-02-21 12:50:00,75.74,75.8,75.72,75.8,26000.0,70.7068,70.7628,70.6881,70.7628,26000.0
2014-02-21 12:55:00,75.81,75.82,75.75,75.77,20200.0,70.7721,70.7815,70.7161,70.7348,20200.0
2014-02-21 13:00:00,75.77,75.83,75.73,75.73,26600.0,70.7348,70.7908,70.6975,70.6975,26600.0
2014-02-21 13:05:00,75.73,75.99,75.71,75.98,93900.0,70.6975,70.9402,70.6788,70.9308,93900.0
2014-02-21 13:10:00,75.97,75.98,75.91,75.95,44100.0,70.9215,70.9308,70.8655,70.9028,44100.0
2014-02-21 13:15:00,75.95,75.95,75.86,75.87,16000.0,70.9028,70.9028,70.8188,70.8282,16000.0
2014-02-21 13:20:00,75.86,76.05,75.86,76.04,48200.0,70.8188,70.9962,70.8188,70.9869,48200.0
2014-02-21 13:25:00,76.03,76.04,75.87,75.88,49000.0,70.9775,70.9869,70.8282,70.8375,49000.0
2014-02-21 13:30:00,75.89,75.92,75.83,75.84,38400.0,70.8468,70.8748,70.7908,70.8001,38400.0
2014-02-21 13:35:00,75.84,75.85,75.73,75.76,68500.0,70.8001,70.8095,70.6975,70.7255,68500.0
2014-02-21 13:40:00,75.76,75.8,75.72,75.8,38900.0,70.7255,70.7628,70.6881,70.7628,38900.0
2014-02-21 13:45:00,75.8,75.81,75.73,75.74,32700.0,70.7628,70.7721,70.6975,70.7068,32700.0
2014-02-21 13:50:00,75.74,75.74,75.67,75.67,52400.0,70.7068,70.7068,70.6414,70.6414,52400.0
2014-02-21 13:55:00,75.67,75.74,75.61,75.71,60300.0,70.6414,70.7068,70.5854,70.6788,60300.0
2014-02-21 14:00:00,75.7,75.81,75.7,75.77,61100.0,70.6695,70.7721,70.6695,70.7348,61100.0
2014-02-21 14:05:00,75.76,75.8,75.74,75.74,44000.0,70.7255,70.7628,70.7068,70.7068,44000.0
2014-02-21 14:10:00,75.74,75.76,75.63,75.64,52300.0,70.7068,70.7255,70.6041,70.6134,52300.0
2014-02-21 14:15:00,75.65,75.72,75.63,75.66,26300.0,70.6228,70.6881,70.6041,70.6321,26300.0
2014-02-21 14:20:00,75.66,75.73,75.63,75.7,29500.0,70.6321,70.6975,70.6041,70.6695,29500.0
2014-02-21 14:25:00,75.7,75.76,75.66,75.66,44500.0,70.6695,70.7255,70.6321,70.6321,44500.0
2014-02-21 14:30:00,75.66,75.67,75.53,75.64,47600.0,70.6321,70.6414,70.5107,70.6134,47600.0
2014-02-21 14:35:00,75.64,75.69,75.62,75.67,43000.0,70.6134,70.6601,70.5948,70.6414,43000.0
2014-02-21 14:40:00,75.64,75.76,75.62,75.73,30300.0,70.6134,70.7255,70.5948,70.6975,30300.0
2014-02-21 14:45:00,75.73,75.73,75.61,75.71,44100.0,70.6975,70.6975,70.5854,70.6788,44100.0
2014-02-21 14:50:00,75.72,75.81,75.72,75.79,67300.0,70.6881,70.7721,70.6881,70.7535,67300.0
2014-02-21 14:55:00,75.79,75.84,75.73,75.74,54900.0,70.7535,70.8001,70.6975,70.7068,54900.0
2014-02-21 15:00:00,75.73,75.75,75.68,75.68,36500.0,70.6975,70.7161,70.6508,70.6508,36500.0
2014-02-21 15:05:00,75.68,75.76,75.68,75.76,53300.0,70.6508,70.7255,70.6508,70.7255,53300.0
2014-02-21 15:10:00,75.77,75.78,75.73,75.78,61600.0,70.7348,70.7441,70.6975,70.7441,61600.0
2014-02-21 15:15:00,75.77,75.8,75.76,75.79,42500.0,70.7348,70.7628,70.7255,70.7535,42500.0
2014-02-21 15:20:00,75.79,75.81,75.75,75.8,69700.0,70.7535,70.7721,70.7161,70.7628,69700.0
2014-02-21 15:25:00,75.79,75.89,75.78,75.88,61800.0,70.7535,70.8468,70.7441,70.8375,61800.0
2014-02-21 15:30:00,75.88,75.92,75.83,75.83,64700.0,70.8375,70.8748,70.7908,70.7908,64700.0
2014-02-21 15:35:00,75.83,75.84,75.72,75.73,89000.0,70.7908,70.8001,70.6881,70.6975,89000.0
2014-02-21 15:40:00,75.74,75.79,75.73,75.76,83400.0,70.7068,70.7535,70.6975,70.7255,83400.0
2014-02-21 15:45:00,75.74,75.86,75.7,75.73,127300.0,70.7068,70.8188,70.6695,70.6975,127300.0
2014-02-21 15:50:00,75.72,75.8,75.71,75.8,121000.0,70.6881,70.7628,70.6788,70.7628,121000.0
2014-02-21 15:55:00,75.8,75.8,75.64,75.69,255100.0,70.7628,70.7628,70.6134,70.6601,255100.0
2014-02-24 09:30:00,75.57,76.0,75.56,75.68,668600.0,70.5481,70.9495,70.5388,70.6508,668600.0
2014-02-24 09:35:00,75.62,76.36,75.61,76.08,187300.0,70.5948,71.2856,70.5854,71.0242,187300.0
2014-02-24 09:40:00,76.08,76.3,75.94,76.22,169500.0,71.0242,71.2296,70.8935,71.1549,169500.0
2014-02-24 09:45:00,76.22,76.3,76.1,76.25,149000.0,71.1549,71.2296,71.0429,71.1829,149000.0
2014-02-24 09:50:00,76.25,76.64,76.23,76.62,150200.0,71.1829,71.547,71.1642,71.5283,150200.0
2014-02-24 09:55:00,76.62,76.97,76.53,76.85,180500.0,71.5283,71.8551,71.4443,71.743,180500.0
2014-02-24 10:00:00,76.86,76.9,76.57,76.63,102300.0,71.7524,71.7897,71.4816,71.5376,102300.0
2014-02-24 10:05:00,76.64,76.8,76.43,76.46,112600.0,71.547,71.6964,71.3509,71.3789,112600.0
2014-02-24 10:10:00,76.45,76.5,76.37,76.38,132300.0,71.3696,71.4163,71.2949,71.3043,132300.0
2014-02-24 10:15:00,76.4,76.42,76.24,76.25,90500.0,71.3229,71.3416,71.1736,71.1829,90500.0
2014-02-24 10:20:00,76.23,76.4,76.22,76.27,76600.0,71.1642,71.3229,71.1549,71.2016,76600.0
2014-02-24 10:25:00,76.27,76.42,76.27,76.42,44600.0,71.2016,71.3416,71.2016,71.3416,44600.0
2014-02-24 10:30:00,76.42,76.42,76.33,76.39,52800.0,71.3416,71.3416,71.2576,71.3136,52800.0
2014-02-24 10:35:00,76.39,76.5,76.35,76.42,88400.0,71.3136,71.4163,71.2763,71.3416,88400.0
2014-02-24 10:40:00,76.41,76.44,76.36,76.41,72000.0,71.3323,71.3603,71.2856,71.3323,72000.0
2014-02-24 10:45:00,76.43,76.43,76.31,76.32,108000.0,71.3509,71.3509,71.2389,71.2482,108000.0
2014-02-24 10:50:00,76.31,76.42,76.3,76.39,82500.0,71.2389,71.3416,71.2296,71.3136,82500.0
2014-02-24 10:55:00,76.41,76.42,76.32,76.39,64100.0,71.3323,71.3416,71.2482,71.3136,64100.0
2014-02-24 11:00:00,76.39,76.41,76.35,76.38,42900.0,71.3136,71.3323,71.2763,71.3043,42900.0
2014-02-24 11:05:00,76.38,76.44,76.35,76.43,60300.0,71.3043,71.3603,71.2763,71.3509,60300.0
2014-02-24 11:10:00,76.42,76.53,76.36,76.51,87700.0,71.3416,71.4443,71.2856,71.4256,87700.0
2014-02-24 11:15:00,76.49,76.52,76.42,76.51,61300.0,71.407,71.435,71.3416,71.4256,61300.0
2014-02-24 11:20:00,76.5,76.56,76.43,76.55,65900.0,71.4163,71.4723,71.3509,71.463,65900.0
2014-02-24 11:25:00,76.55,76.56,76.48,76.54,52700.0,71.463,71.4723,71.3976,71.4536,52700.0
2014-02-24 11:30:00,76.54,76.55,76.47,76.5,97700.0,71.4536,71.463,71.3883,71.4163,97700.0
2014-02-24 11:35:00,76.52,76.6,76.47,76.55,82900.0,71.435,71.5096,71.3883,71.463,82900.0
2014-02-24 11:40:00,76.54,76.56,76.49,76.55,67600.0,71.4536,71.4723,71.407,71.463,67600.0
2014-02-24 11:45:00,76.55,76.71,76.5,76.7,92500.0,71.463,71.6123,71.4163,71.603,92500.0
2014-02-24 11:50:00,76.7,76.81,76.66,76.8,99300.0,71.603,71.7057,71.5657,71.6964,99300.0
2014-02-24 11:55:00,76.81,76.82,76.63,76.67,53600.0,71.7057,71.715,71.5376,71.575,53600.0
2014-02-24 12:00:00,76.67,76.79,76.64,76.75,47600.0,71.575,71.687,71.547,71.6497,47600.0
2014-02-24 12:05:00,76.75,76.79,76.7,76.76,23100.0,71.6497,71.687,71.603,71.659,23100.0
2014-02-24 12:10:00,76.76,76.78,76.64,76.69,42800.0,71.659,71.6777,71.547,71.5937,42800.0
2014-02-24 12:15:00,76.7,76.74,76.67,76.7,25200.0,71.603,71.6403,71.575,71.603,25200.0
2014-02-24 12:20:00,76.7,76.74,76.66,76.66,30900.0,71.603,71.6403,71.5657,71.5657,30900.0
2014-02-24 12:25:00,76.66,76.73,76.66,76.7,23100.0,71.5657,71.631,71.5657,71.603,23100.0
2014-02-24 12:30:00,76.72,76.73,76.63,76.64,55200.0,71.6217,71.631,71.5376,71.547,55200.0
2014-02-24 12:35:00,76.65,76.67,76.62,76.64,23900.0,71.5563,71.575,71.5283,71.547,23900.0
2014-02-24 12:40:00,76.64,76.66,76.55,76.64,41600.0,71.547,71.5657,71.463,71.547,41600.0
2014-02-24 12:45:00,76.64,76.67,76.58,76.61,51500.0,71.547,71.575,71.491,71.519,51500.0
2014-02-24 12:50:00,76.6,76.67,76.55,76.65,93500.0,71.5096,71.575,71.463,71.5563,93500.0
2014-02-24 12:55:00,76.66,76.66,76.61,76.65,64500.0,71.5657,71.5657,71.519,71.5563,64500.0
2014-02-24 13:00:00,76.64,76.65,76.58,76.59,33700.0,71.547,71.5563,71.491,71.5003,33700.0
2014-02-24 13:05:00,76.61,76.63,76.56,76.6,58200.0,71.519,71.5376,71.4723,71.5096,58200.0
2014-02-24 13:10:00,76.62,76.65,76.59,76.62,40400.0,71.5283,71.5563,71.5003,71.5283,40400.0
2014-02-24 13:15:00,76.62,76.63,76.57,76.58,45400.0,71.5283,71.5376,71.4816,71.491,45400.0
2014-02-24 13:20:00,76.6,76.68,76.59,76.65,103300.0,71.5096,71.5843,71.5003,71.5563,103300.0
2014-02-24 13:25:00,76.65,76.69,76.63,76.67,49300.0,71.5563,71.5937,71.5376,71.575,49300.0
2014-02-24 13:30:00,76.68,76.83,76.67,76.78,51000.0,71.5843,71.7244,71.575,71.6777,51000.0
2014-02-24 13:35:00,76.8,76.81,76.62,76.65,49400.0,71.6964,71.7057,71.5283,71.5563,49400.0
2014-02-24 13:40:00,76.65,76.71,76.59,76.59,42200.0,71.5563,71.6123,71.5003,71.5003,42200.0
2014-02-24 13:45:00,76.59,76.66,76.56,76.65,38000.0,71.5003,71.5657,71.4723,71.5563,38000.0
2014-02-24 13:50:00,76.66,76.66,76.57,76.57,23800.0,71.5657,71.5657,71.4816,71.4816,23800.0
2014-02-24 13:55:00,76.58,76.65,76.58,76.6,44300.0,71.491,71.5563,71.491,71.5096,44300.0
2014-02-24 14:00:00,76.6,76.68,76.57,76.63,53200.0,71.5096,71.5843,71.4816,71.5376,53200.0
2014-02-24 14:05:00,76.63,76.69,76.62,76.65,42500.0,71.5376,71.5937,71.5283,71.5563,42500.0
2014-02-24 14:10:00,76.67,76.67,76.6,76.62,30000.0,71.575,71.575,71.5096,71.5283,30000.0
2014-02-24 14:15:00,76.62,76.67,76.62,76.65,50400.0,71.5283,71.575,71.5283,71.5563,50400.0
2014-02-24 14:20:00,76.67,76.67,76.6,76.61,70100.0,71.575,71.575,71.5096,71.519,70100.0
2014-02-24 14:25:00,76.61,76.62,76.56,76.58,73300.0,71.519,71.5283,71.4723,71.491,73300.0
2014-02-24 14:30:00,76.58,76.6,76.56,76.59,55200.0,71.491,71.5096,71.4723,71.5003,55200.0
2014-02-24 14:35:00,76.57,76.6,76.51,76.59,46500.0,71.4816,71.5096,71.4256,71.5003,46500.0
2014-02-24 14:40:00,76.59,76.66,76.59,76.59,65300.0,71.5003,71.5657,71.5003,71.5003,65300.0
2014-02-24 14:45:00,76.59,76.6,76.56,76.58,64000.0,71.5003,71.5096,71.4723,71.491,64000.0
2014-02-24 14:50:00,76.57,76.6,76.52,76.53,82000.0,71.4816,71.5096,71.435,71.4443,82000.0
2014-02-24 14:55:00,76.54,76.56,76.4,76.41,70900.0,71.4536,71.4723,71.3229,71.3323,70900.0
2014-02-24 15:00:00,76.4,76.46,76.36,76.4,79800.0,71.3229,71.3789,71.2856,71.3229,79800.0
2014-02-24 15:05:00,76.4,76.4,76.35,76.36,64600.0,71.3229,71.3229,71.2763,71.2856,64600.0
2014-02-24 15:10:00,76.36,76.42,76.36,76.37,42800.0,71.2856,71.3416,71.2856,71.2949,42800.0
2014-02-24 15:15:00,76.37,76.41,76.36,76.39,54200.0,71.2949,71.3323,71.2856,71.3136,54200.0
2014-02-24 15:20:00,76.41,76.44,76.37,76.39,58700.0,71.3323,71.3603,71.2949,71.3136,58700.0
2014-02-24 15:25:00,76.4,76.42,76.16,76.17,168300.0,71.3229,71.3416,71.0989,71.1082,168300.0
2014-02-24 15:30:00,76.17,76.31,76.16,76.3,80400.0,71.1082,71.2389,71.0989,71.2296,80400.0
2014-02-24 15:35:00,76.3,76.4,76.3,76.37,48900.0,71.2296,71.3229,71.2296,71.2949,48900.0
2014-02-24 15:40:00,76.37,76.38,76.25,76.3,91400.0,71.2949,71.3043,71.1829,71.2296,91400.0
2014-02-24 15:45:00,76.3,76.35,76.26,76.28,119900.0,71.2296,71.2763,71.1922,71.2109,119900.0
2014-02-24 15:50:00,76.28,76.28,76.1,76.19,266100.0,71.2109,71.2109,71.0429,71.1269,266100.0
2014-02-24 15:55:00,76.19,76.2,75.93,75.94,484000.0,71.1269,71.1362,70.8842,70.8935,484000.0
2014-02-25 09:30:00,76.0,76.45,75.86,76.06,149300.0,70.9495,71.3696,70.8188,71.0055,149300.0
2014-02-25 09:35:00,76.09,76.1,75.9,75.98,116300.0,71.0335,71.0429,70.8562,70.9308,116300.0
2014-02-25 09:40:00,75.99,76.01,75.9,75.92,126600.0,70.9402,70.9588,70.8562,70.8748,126600.0
2014-02-25 09:45:00,75.93,76.0,75.9,75.93,144300.0,70.8842,70.9495,70.8562,70.8842,144300.0
2014-02-25 09:50:00,75.94,75.94,75.77,75.84,73900.0,70.8935,70.8935,70.7348,70.8001,73900.0
2014-02-25 09:55:00,75.86,75.92,75.63,75.69,64400.0,70.8188,70.8748,70.6041,70.6601,64400.0
2014-02-25 10:00:00,75.66,75.79,75.52,75.63,185700.0,70.6321,70.7535,70.5014,70.6041,185700.0
2014-02-25 10:05:00,75.65,75.91,75.56,75.87,143600.0,70.6228,70.8655,70.5388,70.8282,143600.0
2014-02-25 10:10:00,75.87,75.9,75.71,75.77,87100.0,70.8282,70.8562,70.6788,70.7348,87100.0
2014-02-25 10:15:00,75.77,76.0,75.73,75.97,143500.0,70.7348,70.9495,70.6975,70.9215,143500.0
2014-02-25 10:20:00,75.98,76.25,75.96,76.15,102300.0,70.9308,71.1829,70.9122,71.0895,102300.0
2014-02-25 10:25:00,76.14,76.15,76.0,76.03,74000.0,71.0802,71.0895,70.9495,70.9775,74000.0
2014-02-25 10:30:00,76.02,76.13,76.01,76.09,70500.0,70.9682,71.0709,70.9588,71.0335,70500.0
2014-02-25 10:35:00,76.1,76.23,76.08,76.23,128100.0,71.0429,71.1642,71.0242,71.1642,128100.0
2014-02-25 10:40:00,76.24,76.4,76.17,76.35,122500.0,71.1736,71.3229,71.1082,71.2763,122500.0
2014-02-25 10:45:00,76.35,76.38,76.28,76.34,69500.0,71.2763,71.3043,71.2109,71.2669,69500.0
2014-02-25 10:50:00,76.34,76.38,76.28,76.32,32500.0,71.2669,71.3043,71.2109,71.2482,32500.0
2014-02-25 10:55:00,76.34,76.39,76.29,76.29,68700.0,71.2669,71.3136,71.2202,71.2202,68700.0
2014-02-25 11:00:00,76.3,76.39,76.29,76.34,62400.0,71.2296,71.3136,71.2202,71.2669,62400.0
2014-02-25 11:05:00,76.34,76.35,76.22,76.27,39500.0,71.2669,71.2763,71.1549,71.2016,39500.0
2014-02-25 11:10:00,76.26,76.5,76.23,76.5,84800.0,71.1922,71.4163,71.1642,71.4163,84800.0
2014-02-25 11:15:00,76.5,76.58,76.43,76.43,60800.0,71.4163,71.491,71.3509,71.3509,60800.0
2014-02-25 11:20:00,76.43,76.49,76.4,76.43,32000.0,71.3509,71.407,71.3229,71.3509,32000.0
2014-02-25 11:25:00,76.42,76.46,76.36,76.4,68000.0,71.3416,71.3789,71.2856,71.3229,68000.0
2014-02-25 11:30:00,76.4,76.44,76.26,76.33,67700.0,71.3229,71.3603,71.1922,71.2576,67700.0
2014-02-25 11:35:00,76.32,76.35,76.28,76.3,28200.0,71.2482,71.2763,71.2109,71.2296,28200.0
2014-02-25 11:40:00,76.29,76.48,76.28,76.47,72700.0,71.2202,71.3976,71.2109,71.3883,72700.0
2014-02-25 11:45:00,76.48,76.65,76.45,76.56,81700.0,71.3976,71.5563,71.3696,71.4723,81700.0
2014-02-25 11:50:00,76.56,76.56,76.37,76.39,33400.0,71.4723,71.4723,71.2949,71.3136,33400.0
2014-02-25 11:55:00,76.38,76.45,76.35,76.37,58800.0,71.3043,71.3696,71.2763,71.2949,58800.0
2014-02-25 12:00:00,76.38,76.54,76.38,76.52,78700.0,71.3043,71.4536,71.3043,71.435,78700.0
2014-02-25 12:05:00,76.52,76.64,76.49,76.62,40500.0,71.435,71.547,71.407,71.5283,40500.0
2014-02-25 12:10:00,76.61,76.63,76.53,76.57,94500.0,71.519,71.5376,71.4443,71.4816,94500.0
2014-02-25 12:15:00,76.56,76.62,76.54,76.56,57100.0,71.4723,71.5283,71.4536,71.4723,57100.0
2014-02-25 12:20:00,76.56,76.62,76.52,76.61,34400.0,71.4723,71.5283,71.435,71.519,34400.0
2014-02-25 12:25:00,76.6,76.66,76.59,76.64,39000.0,71.5096,71.5657,71.5003,71.547,39000.0
2014-02-25 12:30:00,76.64,76.79,76.58,76.77,103500.0,71.547,71.687,71.491,71.6683,103500.0
2014-02-25 12:35:00,76.77,76.85,76.77,76.83,62800.0,71.6683,71.743,71.6683,71.7244,62800.0
2014-02-25 12:40:00,76.83,76.9,76.82,76.87,85900.0,71.7244,71.7897,71.715,71.7617,85900.0
2014-02-25 12:45:00,76.87,76.97,76.87,76.92,47800.0,71.7617,71.8551,71.7617,71.8084,47800.0
2014-02-25 12:50:00,76.92,76.92,76.84,76.84,28300.0,71.8084,71.8084,71.7337,71.7337,28300.0
2014-02-25 12:55:00,76.84,76.89,76.83,76.87,28700.0,71.7337,71.7804,71.7244,71.7617,28700.0
2014-02-25 13:00:00,76.87,76.91,76.82,76.87,26300.0,71.7617,71.799,71.715,71.7617,26300.0
2014-02-25 13:05:00,76.85,76.9,76.79,76.86,59700.0,71.743,71.7897,71.687,71.7524,59700.0
2014-02-25 13:10:00,76.85,76.87,76.79,76.83,40700.0,71.743,71.7617,71.687,71.7244,40700.0
2014-02-25 13:15:00,76.82,76.9,76.81,76.87,29900.0,71.715,71.7897,71.7057,71.7617,29900.0
2014-02-25 13:20:00,76.84,76.91,76.84,76.87,27000.0,71.7337,71.799,71.7337,71.7617,27000.0
2014-02-25 13:25:00,76.86,76.89,76.84,76.85,27500.0,71.7524,71.7804,71.7337,71.743,27500.0
2014-02-25 13:30:00,76.85,76.92,76.82,76.91,43400.0,71.743,71.8084,71.715,71.799,43400.0
2014-02-25 13:35:00,76.9,76.91,76.8,76.83,29200.0,71.7897,71.799,71.6964,71.7244,29200.0
2014-02-25 13:40:00,76.84,76.91,76.78,76.86,45100.0,71.7337,71.799,71.6777,71.7524,45100.0
2014-02-25 13:45:00,76.85,76.89,76.76,76.8,46900.0,71.743,71.7804,71.659,71.6964,46900.0
2014-02-25 13:50:00,76.8,76.87,76.77,76.85,27200.0,71.6964,71.7617,71.6683,71.743,27200.0
2014-02-25 13:55:00,76.84,76.91,76.82,76.89,31200.0,71.7337,71.799,71.715,71.7804,31200.0
2014-02-25 14:00:00,76.88,76.95,76.76,76.78,54000.0,71.771,71.8364,71.659,71.6777,54000.0
2014-02-25 14:05:00,76.77,76.86,76.69,76.86,112100.0,71.6683,71.7524,71.5937,71.7524,112100.0
2014-02-25 14:10:00,76.85,76.87,76.78,76.84,64100.0,71.743,71.7617,71.6777,71.7337,64100.0
2014-02-25 14:15:00,76.83,76.86,76.8,76.81,518600.0,71.7244,71.7524,71.6964,71.7057,518600.0
2014-02-25 14:20:00,76.81,76.85,76.75,76.81,44000.0,71.7057,71.743,71.6497,71.7057,44000.0
2014-02-25 14:25:00,76.81,76.81,76.72,76.79,127800.0,71.7057,71.7057,71.6217,71.687,127800.0
2014-02-25 14:30:00,76.8,76.81,76.73,76.76,61500.0,71.6964,71.7057,71.631,71.659,61500.0
2014-02-25 14:35:00,76.76,76.77,76.67,76.69,182400.0,71.659,71.6683,71.575,71.5937,182400.0
2014-02-25 14:40:00,76.69,76.76,76.68,76.74,54100.0,71.5937,71.659,71.5843,71.6403,54100.0
2014-02-25 14:45:00,76.75,76.76,76.64,76.64,85700.0,71.6497,71.659,71.547,71.547,85700.0
2014-02-25 14:50:00,76.65,76.71,76.62,76.67,41000.0,71.5563,71.6123,71.5283,71.575,41000.0
2014-02-25 14:55:00,76.67,76.73,76.67,76.7,44700.0,71.575,71.631,71.575,71.603,44700.0
2014-02-25 15:00:00,76.7,76.71,76.64,76.69,158600.0,71.603,71.6123,71.547,71.5937,158600.0
2014-02-25 15:05:00,76.69,76.77,76.66,76.76,44900.0,71.5937,71.6683,71.5657,71.659,44900.0
2014-02-25 15:10:00,76.76,76.76,76.65,76.69,56500.0,71.659,71.659,71.5563,71.5937,56500.0
2014-02-25 15:15:00,76.69,76.75,76.66,76.72,63800.0,71.5937,71.6497,71.5657,71.6217,63800.0
2014-02-25 15:20:00,76.71,76.82,76.66,76.82,83900.0,71.6123,71.715,71.5657,71.715,83900.0
2014-02-25 15:25:00,76.81,76.87,76.8,76.86,83900.0,71.7057,71.7617,71.6964,71.7524,83900.0
2014-02-25 15:30:00,76.85,76.88,76.84,76.86,85000.0,71.743,71.771,71.7337,71.7524,85000.0
2014-02-25 15:35:00,76.86,76.86,76.71,76.78,177400.0,71.7524,71.7524,71.6123,71.6777,177400.0
2014-02-25 15:40:00,76.77,76.82,76.74,76.75,126600.0,71.6683,71.715,71.6403,71.6497,126600.0
2014-02-25 15:45:00,76.76,76.77,76.7,76.75,133400.0,71.659,71.6683,71.603,71.6497,133400.0
2014-02-25 15:50:00,76.75,76.76,76.69,76.7,150500.0,71.6497,71.659,71.5937,71.603,150500.0
2014-02-25 15:55:00,76.7,76.82,76.69,76.74,302500.0,71.603,71.715,71.5937,71.6403,302500.0
2014-02-26 09:30:00,76.83,77.2,76.82,77.05,180700.0,71.7244,72.0698,71.715,71.9297,180700.0
2014-02-26 09:35:00,77.02,77.11,76.94,77.0,206000.0,71.9017,71.9858,71.827,71.8831,206000.0
2014-02-26 09:40:00,77.0,77.14,76.99,77.01,74800.0,71.8831,72.0138,71.8737,71.8924,74800.0
2014-02-26 09:45:00,76.98,77.1,76.95,76.97,233700.0,71.8644,71.9764,71.8364,71.8551,233700.0
2014-02-26 09:50:00,76.97,76.97,76.82,76.85,165300.0,71.8551,71.8551,71.715,71.743,165300.0
2014-02-26 09:55:00,76.84,76.88,76.81,76.88,47100.0,71.7337,71.771,71.7057,71.771,47100.0
2014-02-26 10:00:00,76.87,77.07,76.87,77.01,192400.0,71.7617,71.9484,71.7617,71.8924,192400.0
2014-02-26 10:05:00,77.0,77.28,77.0,77.06,160800.0,71.8831,72.1445,71.8831,71.9391,160800.0
2014-02-26 10:10:00,77.06,77.07,76.87,76.98,61300.0,71.9391,71.9484,71.7617,71.8644,61300.0
2014-02-26 10:15:00,76.98,77.03,76.95,76.95,73100.0,71.8644,71.9111,71.8364,71.8364,73100.0
2014-02-26 10:20:00,76.97,77.06,76.94,77.04,39100.0,71.8551,71.9391,71.827,71.9204,39100.0
2014-02-26 10:25:00,77.03,77.04,76.92,77.01,44800.0,71.9111,71.9204,71.8084,71.8924,44800.0
2014-02-26 10:30:00,76.99,77.04,76.96,77.01,119700.0,71.8737,71.9204,71.8457,71.8924,119700.0
2014-02-26 10:35:00,77.0,77.04,76.97,76.99,70200.0,71.8831,71.9204,71.8551,71.8737,70200.0
2014-02-26 10:40:00,76.99,77.01,76.97,76.97,60800.0,71.8737,71.8924,71.8551,71.8551,60800.0
2014-02-26 10:45:00,76.97,77.02,76.97,77.02,130900.0,71.8551,71.9017,71.8551,71.9017,130900.0
2014-02-26 10:50:00,77.02,77.02,76.97,77.0,65000.0,71.9017,71.9017,71.8551,71.8831,65000.0
2014-02-26 10:55:00,76.99,77.02,76.9,76.98,40100.0,71.8737,71.9017,71.7897,71.8644,40100.0
2014-02-26 11:00:00,76.98,77.01,76.98,77.0,65300.0,71.8644,71.8924,71.8644,71.8831,65300.0
2014-02-26 11:05:00,76.99,77.0,76.92,76.94,45400.0,71.8737,71.8831,71.8084,71.827,45400.0
2014-02-26 11:10:00,76.95,77.0,76.95,76.99,79700.0,71.8364,71.8831,71.8364,71.8737,79700.0
2014-02-26 11:15:00,77.0,77.01,77.0,77.01,133300.0,71.8831,71.8924,71.8831,71.8924,133300.0
2014-02-26 11:20:00,77.01,77.07,77.0,77.05,60900.0,71.8924,71.9484,71.8831,71.9297,60900.0
2014-02-26 11:25:00,77.05,77.1,77.03,77.1,54000.0,71.9297,71.9764,71.9111,71.9764,54000.0
2014-02-26 11:30:00,77.11,77.14,77.04,77.06,60100.0,71.9858,72.0138,71.9204,71.9391,60100.0
2014-02-26 11:35:00,77.06,77.08,77.01,77.02,43900.0,71.9391,71.9577,71.8924,71.9017,43900.0
2014-02-26 11:40:00,77.04,77.06,77.0,77.03,69000.0,71.9204,71.9391,71.8831,71.9111,69000.0
2014-02-26 11:45:00,77.04,77.05,76.99,76.99,70500.0,71.9204,71.9297,71.8737,71.8737,70500.0
2014-02-26 11:50:00,77.0,77.05,77.0,77.01,29400.0,71.8831,71.9297,71.8831,71.8924,29400.0
2014-02-26 11:55:00,77.02,77.05,77.0,77.05,26900.0,71.9017,71.9297,71.8831,71.9297,26900.0
2014-02-26 12:00:00,77.05,77.07,77.01,77.06,47800.0,71.9297,71.9484,71.8924,71.9391,47800.0
2014-02-26 12:05:00,77.06,77.09,77.05,77.06,32800.0,71.9391,71.9671,71.9297,71.9391,32800.0
2014-02-26 12:10:00,77.08,77.1,77.06,77.1,34000.0,71.9577,71.9764,71.9391,71.9764,34000.0
2014-02-26 12:15:00,77.1,77.15,77.08,77.15,47700.0,71.9764,72.0231,71.9577,72.0231,47700.0
2014-02-26 12:20:00,77.14,77.18,77.14,77.16,59800.0,72.0138,72.0511,72.0138,72.0324,59800.0
2014-02-26 12:25:00,77.16,77.25,77.13,77.25,298500.0,72.0324,72.1164,72.0044,72.1164,298500.0
2014-02-26 12:30:00,77.23,77.25,77.15,77.22,141500.0,72.0978,72.1164,72.0231,72.0884,141500.0
2014-02-26 12:35:00,77.23,77.27,77.21,77.24,126700.0,72.0978,72.1351,72.0791,72.1071,126700.0
2014-02-26 12:40:00,77.25,77.29,77.23,77.26,116700.0,72.1164,72.1538,72.0978,72.1258,116700.0
2014-02-26 12:45:00,77.28,77.31,77.2,77.25,80400.0,72.1445,72.1725,72.0698,72.1164,80400.0
2014-02-26 12:50:00,77.23,77.24,77.18,77.22,86600.0,72.0978,72.1071,72.0511,72.0884,86600.0
2014-02-26 12:55:00,77.24,77.24,77.14,77.14,44400.0,72.1071,72.1071,72.0138,72.0138,44400.0
2014-02-26 13:00:00,77.14,77.16,77.02,77.05,130900.0,72.0138,72.0324,71.9017,71.9297,130900.0
2014-02-26 13:05:00,77.05,77.16,77.05,77.14,80900.0,71.9297,72.0324,71.9297,72.0138,80900.0
2014-02-26 13:10:00,77.15,77.25,77.15,77.23,73400.0,72.0231,72.1164,72.0231,72.0978,73400.0
2014-02-26 13:15:00,77.2,77.21,77.13,77.13,30700.0,72.0698,72.0791,72.0044,72.0044,30700.0
2014-02-26 13:20:00,77.13,77.22,77.11,77.18,40400.0,72.0044,72.0884,71.9858,72.0511,40400.0
2014-02-26 13:25:00,77.19,77.2,77.14,77.2,30000.0,72.0604,72.0698,72.0138,72.0698,30000.0
2014-02-26 13:30:00,77.2,77.26,77.2,77.24,36100.0,72.0698,72.1258,72.0698,72.1071,36100.0
2014-02-26 13:35:00,77.25,77.26,77.21,77.23,26500.0,72.1164,72.1258,72.0791,72.0978,26500.0
2014-02-26 13:40:00,77.24,77.34,77.24,77.33,30900.0,72.1071,72.2005,72.1071,72.1911,30900.0
2014-02-26 13:45:00,77.34,77.39,77.27,77.27,68700.0,72.2005,72.2471,72.1351,72.1351,68700.0
2014-02-26 13:50:00,77.28,77.31,77.22,77.25,41400.0,72.1445,72.1725,72.0884,72.1164,41400.0
2014-02-26 13:55:00,77.26,77.27,77.1,77.11,55500.0,72.1258,72.1351,71.9764,71.9858,55500.0
2014-02-26 14:00:00,77.12,77.22,77.09,77.2,52800.0,71.9951,72.0884,71.9671,72.0698,52800.0
2014-02-26 14:05:00,77.19,77.19,76.91,76.91,123300.0,72.0604,72.0604,71.799,71.799,123300.0
2014-02-26 14:10:00,76.91,76.94,76.81,76.81,86400.0,71.799,71.827,71.7057,71.7057,86400.0
2014-02-26 14:15:00,76.82,76.87,76.64,76.68,110600.0,71.715,71.7617,71.547,71.5843,110600.0
2014-02-26 14:20:00,76.66,76.83,76.63,76.8,52900.0,71.5657,71.7244,71.5376,71.6964,52900.0
2014-02-26 14:25:00,76.79,76.82,76.62,76.68,118400.0,71.687,71.715,71.5283,71.5843,118400.0
2014-02-26 14:30:00,76.68,76.83,76.61,76.69,65900.0,71.5843,71.7244,71.519,71.5937,65900.0
2014-02-26 14:35:00,76.7,76.83,76.65,76.82,67400.0,71.603,71.7244,71.5563,71.715,67400.0
2014-02-26 14:40:00,76.83,76.91,76.8,76.89,44900.0,71.7244,71.799,71.6964,71.7804,44900.0
2014-02-26 14:45:00,76.88,76.92,76.78,76.82,63800.0,71.771,71.8084,71.6777,71.715,63800.0
2014-02-26 14:50:00,76.85,76.92,76.83,76.9,31700.0,71.743,71.8084,71.7244,71.7897,31700.0
2014-02-26 14:55:00,76.9,77.0,76.88,76.96,60500.0,71.7897,71.8831,71.771,71.8457,60500.0
2014-02-26 15:00:00,76.95,76.96,76.85,76.89,47000.0,71.8364,71.8457,71.743,71.7804,47000.0
2014-02-26 15:05:00,76.9,76.99,76.9,76.92,45000.0,71.7897,71.8737,71.7897,71.8084,45000.0
2014-02-26 15:10:00,76.91,76.93,76.73,76.91,69300.0,71.799,71.8177,71.631,71.799,69300.0
2014-02-26 15:15:00,76.91,77.02,76.87,76.97,81100.0,71.799,71.9017,71.7617,71.8551,81100.0
2014-02-26 15:20:00,76.97,77.09,76.96,77.09,56700.0,71.8551,71.9671,71.8457,71.9671,56700.0
2014-02-26 15:25:00,77.09,77.11,77.0,77.06,73400.0,71.9671,71.9858,71.8831,71.9391,73400.0
2014-02-26 15:30:00,77.05,77.15,77.05,77.15,170100.0,71.9297,72.0231,71.9297,72.0231,170100.0
2014-02-26 15:35:00,77.14,77.17,77.12,77.16,86800.0,72.0138,72.0418,71.9951,72.0324,86800.0
2014-02-26 15:40:00,77.15,77.22,77.14,77.19,90600.0,72.0231,72.0884,72.0138,72.0604,90600.0
2014-02-26 15:45:00,77.19,77.19,77.13,77.16,190900.0,72.0604,72.0604,72.0044,72.0324,190900.0
2014-02-26 15:50:00,77.16,77.29,77.15,77.28,167900.0,72.0324,72.1538,72.0231,72.1445,167900.0
2014-02-26 15:55:00,77.28,77.41,77.27,77.36,346600.0,72.1445,72.2658,72.1351,72.2191,346600.0
2014-02-27 09:30:00,77.34,77.47,77.09,77.39,202900.0,72.2005,72.3218,71.9671,72.2471,202900.0
2014-02-27 09:35:00,77.39,77.73,77.31,77.58,61200.0,72.2471,72.5645,72.1725,72.4245,61200.0
2014-02-27 09:40:00,77.56,77.82,77.54,77.68,147300.0,72.4058,72.6486,72.3872,72.5179,147300.0
2014-02-27 09:45:00,77.67,77.8,77.44,77.44,116300.0,72.5085,72.6299,72.2938,72.2938,116300.0
2014-02-27 09:50:00,77.43,77.43,77.09,77.12,83700.0,72.2845,72.2845,71.9671,71.9951,83700.0
2014-02-27 09:55:00,77.16,77.31,77.05,77.25,88300.0,72.0324,72.1725,71.9297,72.1164,88300.0
2014-02-27 10:00:00,77.25,77.49,77.22,77.3,109600.0,72.1164,72.3405,72.0884,72.1631,109600.0
2014-02-27 10:05:00,77.27,77.28,77.06,77.23,81300.0,72.1351,72.1445,71.9391,72.0978,81300.0
2014-02-27 10:10:00,77.23,77.23,77.0,77.13,110600.0,72.0978,72.0978,71.8831,72.0044,110600.0
2014-02-27 10:15:00,77.18,77.31,77.09,77.26,40500.0,72.0511,72.1725,71.9671,72.1258,40500.0
2014-02-27 10:20:00,77.26,77.33,77.15,77.31,41500.0,72.1258,72.1911,72.0231,72.1725,41500.0
2014-02-27 10:25:00,77.33,77.33,77.23,77.29,21600.0,72.1911,72.1911,72.0978,72.1538,21600.0
2014-02-27 10:30:00,77.27,77.47,77.27,77.47,23900.0,72.1351,72.3218,72.1351,72.3218,23900.0
2014-02-27 10:35:00,77.47,77.61,77.47,77.54,46000.0,72.3218,72.4525,72.3218,72.3872,46000.0
2014-02-27 10:40:00,77.54,77.55,77.42,77.49,36500.0,72.3872,72.3965,72.2751,72.3405,36500.0
2014-02-27 10:45:00,77.5,77.5,77.42,77.48,25200.0,72.3498,72.3498,72.2751,72.3312,25200.0
2014-02-27 10:50:00,77.48,77.68,77.48,77.63,52900.0,72.3312,72.5179,72.3312,72.4712,52900.0
2014-02-27 10:55:00,77.63,77.73,77.62,77.73,46100.0,72.4712,72.5645,72.4619,72.5645,46100.0
2014-02-27 11:00:00,77.73,77.79,77.65,77.78,55900.0,72.5645,72.6206,72.4899,72.6112,55900.0
2014-02-27 11:05:00,77.78,77.79,77.72,77.75,72000.0,72.6112,72.6206,72.5552,72.5832,72000.0
2014-02-27 11:10:00,77.75,77.88,77.72,77.88,70800.0,72.5832,72.7046,72.5552,72.7046,70800.0
2014-02-27 11:15:00,77.88,78.01,77.87,77.91,98500.0,72.7046,72.8259,72.6952,72.7326,98500.0
2014-02-27 11:20:00,77.9,77.95,77.76,77.78,43400.0,72.7233,72.7699,72.5926,72.6112,43400.0
2014-02-27 11:25:00,77.77,77.91,77.75,77.86,24500.0,72.6019,72.7326,72.5832,72.6859,24500.0
2014-02-27 11:30:00,77.86,77.87,77.78,77.79,37000.0,72.6859,72.6952,72.6112,72.6206,37000.0
2014-02-27 11:35:00,77.78,77.84,77.75,77.83,29700.0,72.6112,72.6672,72.5832,72.6579,29700.0
2014-02-27 11:40:00,77.83,77.89,77.79,77.8,33900.0,72.6579,72.7139,72.6206,72.6299,33900.0
2014-02-27 11:45:00,77.79,77.86,77.76,77.83,40700.0,72.6206,72.6859,72.5926,72.6579,40700.0
2014-02-27 11:50:00,77.82,77.84,77.74,77.8,30300.0,72.6486,72.6672,72.5739,72.6299,30300.0
2014-02-27 11:55:00,77.8,77.82,77.77,77.81,19600.0,72.6299,72.6486,72.6019,72.6392,19600.0
2014-02-27 12:00:00,77.81,77.92,77.79,77.79,28200.0,72.6392,72.7419,72.6206,72.6206,28200.0
2014-02-27 12:05:00,77.78,77.8,77.63,77.68,40700.0,72.6112,72.6299,72.4712,72.5179,40700.0
2014-02-27 12:10:00,77.68,77.77,77.68,77.73,27700.0,72.5179,72.6019,72.5179,72.5645,27700.0
2014-02-27 12:15:00,77.74,77.82,77.71,77.77,19600.0,72.5739,72.6486,72.5459,72.6019,19600.0
2014-02-27 12:20:00,77.79,77.84,77.75,77.79,14300.0,72.6206,72.6672,72.5832,72.6206,14300.0
2014-02-27 12:25:00,77.79,77.82,77.73,77.79,20600.0,72.6206,72.6486,72.5645,72.6206,20600.0
2014-02-27 12:30:00,77.78,77.79,77.69,77.7,60200.0,72.6112,72.6206,72.5272,72.5365,60200.0
2014-02-27 12:35:00,77.7,77.71,77.64,77.69,30400.0,72.5365,72.5459,72.4805,72.5272,30400.0
2014-02-27 12:40:00,77.72,77.82,77.72,77.79,21500.0,72.5552,72.6486,72.5552,72.6206,21500.0
2014-02-27 12:45:00,77.78,77.78,77.74,77.76,17600.0,72.6112,72.6112,72.5739,72.5926,17600.0
2014-02-27 12:50:00,77.77,77.83,77.74,77.8,29000.0,72.6019,72.6579,72.5739,72.6299,29000.0
2014-02-27 12:55:00,77.8,77.81,77.74,77.77,15400.0,72.6299,72.6392,72.5739,72.6019,15400.0
2014-02-27 13:00:00,77.76,77.88,77.74,77.88,116500.0,72.5926,72.7046,72.5739,72.7046,116500.0
2014-02-27 13:05:00,77.88,77.92,77.85,77.89,68100.0,72.7046,72.7419,72.6766,72.7139,68100.0
2014-02-27 13:10:00,77.91,77.92,77.81,77.82,23900.0,72.7326,72.7419,72.6392,72.6486,23900.0
2014-02-27 13:15:00,77.81,77.87,77.81,77.85,19600.0,72.6392,72.6952,72.6392,72.6766,19600.0
2014-02-27 13:20:00,77.83,77.91,77.81,77.87,27700.0,72.6579,72.7326,72.6392,72.6952,27700.0
2014-02-27 13:25:00,77.88,77.95,77.88,77.94,38900.0,72.7046,72.7699,72.7046,72.7606,38900.0
2014-02-27 13:30:00,77.95,77.95,77.89,77.92,25000.0,72.7699,72.7699,72.7139,72.7419,25000.0
2014-02-27 13:35:00,77.93,78.0,77.92,77.99,49500.0,72.7513,72.8166,72.7419,72.8073,49500.0
2014-02-27 13:40:00,77.99,78.0,77.87,77.89,45200.0,72.8073,72.8166,72.6952,72.7139,45200.0
2014-02-27 13:45:00,77.89,77.93,77.86,77.93,16100.0,72.7139,72.7513,72.6859,72.7513,16100.0
2014-02-27 13:50:00,77.92,77.92,77.89,77.9,20300.0,72.7419,72.7419,72.7139,72.7233,20300.0
2014-02-27 13:55:00,77.89,78.0,77.89,77.98,32400.0,72.7139,72.8166,72.7139,72.7979,32400.0
2014-02-27 14:00:00,77.98,77.99,77.9,77.9,34400.0,72.7979,72.8073,72.7233,72.7233,34400.0
2014-02-27 14:05:00,77.92,77.94,77.89,77.91,28800.0,72.7419,72.7606,72.7139,72.7326,28800.0
2014-02-27 14:10:00,77.91,77.95,77.89,77.91,27200.0,72.7326,72.7699,72.7139,72.7326,27200.0
2014-02-27 14:15:00,77.91,77.91,77.82,77.85,42500.0,72.7326,72.7326,72.6486,72.6766,42500.0
2014-02-27 14:20:00,77.86,77.9,77.74,77.76,36800.0,72.6859,72.7233,72.5739,72.5926,36800.0
2014-02-27 14:25:00,77.76,77.78,77.67,77.69,27700.0,72.5926,72.6112,72.5085,72.5272,27700.0
2014-02-27 14:30:00,77.7,77.75,77.7,77.72,18300.0,72.5365,72.5832,72.5365,72.5552,18300.0
2014-02-27 14:35:00,77.73,77.73,77.66,77.67,33500.0,72.5645,72.5645,72.4992,72.5085,33500.0
2014-02-27 14:40:00,77.66,77.73,77.65,77.65,35200.0,72.4992,72.5645,72.4899,72.4899,35200.0
2014-02-27 14:45:00,77.66,77.72,77.65,77.66,29400.0,72.4992,72.5552,72.4899,72.4992,29400.0
2014-02-27 14:50:00,77.65,77.74,77.65,77.73,32100.0,72.4899,72.5739,72.4899,72.5645,32100.0
2014-02-27 14:55:00,77.73,77.83,77.73,77.8,25700.0,72.5645,72.6579,72.5645,72.6299,25700.0
2014-02-27 15:00:00,77.79,77.8,77.67,77.76,42000.0,72.6206,72.6299,72.5085,72.5926,42000.0
2014-02-27 15:05:00,77.76,77.85,77.75,77.82,32400.0,72.5926,72.6766,72.5832,72.6486,32400.0
2014-02-27 15:10:00,77.83,77.86,77.77,77.85,38200.0,72.6579,72.6859,72.6019,72.6766,38200.0
2014-02-27 15:15:00,77.86,77.9,77.81,77.81,43900.0,72.6859,72.7233,72.6392,72.6392,43900.0
2014-02-27 15:20:00,77.81,77.84,77.78,77.8,38500.0,72.6392,72.6672,72.6112,72.6299,38500.0
2014-02-27 15:25:00,77.77,77.85,77.76,77.82,39100.0,72.6019,72.6766,72.5926,72.6486,39100.0
2014-02-27 15:30:00,77.81,77.85,77.78,77.79,49000.0,72.6392,72.6766,72.6112,72.6206,49000.0
2014-02-27 15:35:00,77.79,77.82,77.77,77.77,46500.0,72.6206,72.6486,72.6019,72.6019,46500.0
2014-02-27 15:40:00,77.77,77.82,77.77,77.79,72500.0,72.6019,72.6486,72.6019,72.6206,72500.0
2014-02-27 15:45:00,77.79,77.79,77.65,77.67,95200.0,72.6206,72.6206,72.4899,72.5085,95200.0
2014-02-27 15:50:00,77.66,77.69,77.62,77.67,113900.0,72.4992,72.5272,72.4619,72.5085,113900.0
2014-02-27 15:55:00,77.68,77.8,77.64,77.79,434600.0,72.5179,72.6299,72.4805,72.6206,434600.0
2014-02-28 09:30:00,78.2,78.26,77.8,77.81,136800.0,73.0033,73.0593,72.6299,72.6392,136800.0
2014-02-28 09:35:00,77.82,78.02,77.82,78.01,86700.0,72.6486,72.8353,72.6486,72.8259,86700.0
2014-02-28 09:40:00,78.02,78.09,77.9,78.01,130600.0,72.8353,72.9006,72.7233,72.8259,130600.0
2014-02-28 09:45:00,78.03,78.05,77.9,78.01,35400.0,72.8446,72.8633,72.7233,72.8259,35400.0
2014-02-28 09:50:00,78.02,78.04,77.93,78.01,94100.0,72.8353,72.8539,72.7513,72.8259,94100.0
2014-02-28 09:55:00,78.0,78.1,77.95,78.07,84700.0,72.8166,72.91,72.7699,72.882,84700.0
2014-02-28 10:00:00,78.06,78.13,77.95,78.08,150000.0,72.8726,72.938,72.7699,72.8913,150000.0
2014-02-28 10:05:00,78.06,78.12,77.94,78.03,88400.0,72.8726,72.9286,72.7606,72.8446,88400.0
2014-02-28 10:10:00,78.03,78.1,77.98,78.1,50100.0,72.8446,72.91,72.7979,72.91,50100.0
2014-02-28 10:15:00,78.1,78.19,78.05,78.14,73300.0,72.91,72.994,72.8633,72.9473,73300.0
2014-02-28 10:20:00,78.14,78.15,78.06,78.11,50800.0,72.9473,72.9566,72.8726,72.9193,50800.0
2014-02-28 10:25:00,78.11,78.19,78.08,78.16,71300.0,72.9193,72.994,72.8913,72.966,71300.0
2014-02-28 10:30:00,78.14,78.3,78.14,78.27,63700.0,72.9473,73.0967,72.9473,73.0687,63700.0
2014-02-28 10:35:00,78.27,78.28,78.17,78.21,45300.0,73.0687,73.078,72.9753,73.0127,45300.0
2014-02-28 10:40:00,78.22,78.25,78.13,78.16,63700.0,73.022,73.05,72.938,72.966,63700.0
2014-02-28 10:45:00,78.16,78.29,78.16,78.22,54800.0,72.966,73.0873,72.966,73.022,54800.0
2014-02-28 10:50:00,78.21,78.27,78.21,78.27,41400.0,73.0127,73.0687,73.0127,73.0687,41400.0
2014-02-28 10:55:00,78.27,78.44,78.27,78.44,95200.0,73.0687,73.2274,73.0687,73.2274,95200.0
2014-02-28 11:00:00,78.45,78.53,78.41,78.48,100500.0,73.2367,73.3114,73.1994,73.2647,100500.0
2014-02-28 11:05:00,78.48,78.53,78.45,78.53,75500.0,73.2647,73.3114,73.2367,73.3114,75500.0
2014-02-28 11:10:00,78.53,78.56,78.43,78.44,66400.0,73.3114,73.3394,73.218,73.2274,66400.0
2014-02-28 11:15:00,78.42,78.54,78.4,78.52,79700.0,73.2087,73.3207,73.19,73.3021,79700.0
2014-02-28 11:20:00,78.51,78.52,78.4,78.41,26600.0,73.2927,73.3021,73.19,73.1994,26600.0
2014-02-28 11:25:00,78.4,78.43,78.38,78.39,39600.0,73.19,73.218,73.1714,73.1807,39600.0
2014-02-28 11:30:00,78.39,78.41,78.33,78.35,59500.0,73.1807,73.1994,73.1247,73.1433,59500.0
2014-02-28 11:35:00,78.34,78.5,78.34,78.46,71500.0,73.134,73.2834,73.134,73.246,71500.0
2014-02-28 11:40:00,78.45,78.48,78.42,78.42,33700.0,73.2367,73.2647,73.2087,73.2087,33700.0
2014-02-28 11:45:00,78.43,78.53,78.43,78.51,39600.0,73.218,73.3114,73.218,73.2927,39600.0
2014-02-28 11:50:00,78.52,78.6,78.51,78.58,45300.0,73.3021,73.3767,73.2927,73.3581,45300.0
2014-02-28 11:55:00,78.58,78.6,78.54,78.55,29900.0,73.3581,73.3767,73.3207,73.3301,29900.0
2014-02-28 12:00:00,78.55,78.56,78.48,78.5,30500.0,73.3301,73.3394,73.2647,73.2834,30500.0
2014-02-28 12:05:00,78.5,78.6,78.49,78.59,23500.0,73.2834,73.3767,73.274,73.3674,23500.0
2014-02-28 12:10:00,78.6,78.67,78.59,78.6,63600.0,73.3767,73.4421,73.3674,73.3767,63600.0
2014-02-28 12:15:00,78.59,78.64,78.58,78.61,44400.0,73.3674,73.4141,73.3581,73.3861,44400.0
2014-02-28 12:20:00,78.61,78.62,78.51,78.51,33900.0,73.3861,73.3954,73.2927,73.2927,33900.0
2014-02-28 12:25:00,78.52,78.55,78.5,78.5,31100.0,73.3021,73.3301,73.2834,73.2834,31100.0
2014-02-28 12:30:00,78.5,78.5,78.4,78.4,50400.0,73.2834,73.2834,73.19,73.19,50400.0
2014-02-28 12:35:00,78.41,78.46,78.34,78.34,44800.0,73.1994,73.246,73.134,73.134,44800.0
2014-02-28 12:40:00,78.36,78.44,78.35,78.42,28000.0,73.1527,73.2274,73.1433,73.2087,28000.0
2014-02-28 12:45:00,78.41,78.42,78.32,78.35,28800.0,73.1994,73.2087,73.1153,73.1433,28800.0
2014-02-28 12:50:00,78.36,78.36,78.28,78.28,28200.0,73.1527,73.1527,73.078,73.078,28200.0
2014-02-28 12:55:00,78.28,78.36,78.26,78.36,41000.0,73.078,73.1527,73.0593,73.1527,41000.0
2014-02-28 13:00:00,78.37,78.43,78.35,78.35,35700.0,73.162,73.218,73.1433,73.1433,35700.0
2014-02-28 13:05:00,78.35,78.39,78.35,78.35,29800.0,73.1433,73.1807,73.1433,73.1433,29800.0
2014-02-28 13:10:00,78.36,78.36,78.26,78.26,20000.0,73.1527,73.1527,73.0593,73.0593,20000.0
2014-02-28 13:15:00,78.27,78.3,78.19,78.3,54100.0,73.0687,73.0967,72.994,73.0967,54100.0
2014-02-28 13:20:00,78.3,78.33,78.21,78.27,37100.0,73.0967,73.1247,73.0127,73.0687,37100.0
2014-02-28 13:25:00,78.27,78.3,78.24,78.25,20600.0,73.0687,73.0967,73.0407,73.05,20600.0
2014-02-28 13:30:00,78.26,78.3,78.23,78.24,29700.0,73.0593,73.0967,73.0313,73.0407,29700.0
2014-02-28 13:35:00,78.24,78.26,78.23,78.24,21200.0,73.0407,73.0593,73.0313,73.0407,21200.0
2014-02-28 13:40:00,78.24,78.25,78.13,78.13,28200.0,73.0407,73.05,72.938,72.938,28200.0
2014-02-28 13:45:00,78.14,78.14,78.01,78.03,44200.0,72.9473,72.9473,72.8259,72.8446,44200.0
2014-02-28 13:50:00,78.03,78.15,78.02,78.09,49300.0,72.8446,72.9566,72.8353,72.9006,49300.0
2014-02-28 13:55:00,78.1,78.13,78.03,78.07,36300.0,72.91,72.938,72.8446,72.882,36300.0
2014-02-28 14:00:00,78.06,78.06,77.98,77.99,41100.0,72.8726,72.8726,72.7979,72.8073,41100.0
2014-02-28 14:05:00,77.99,78.01,77.87,77.9,51400.0,72.8073,72.8259,72.6952,72.7233,51400.0
2014-02-28 14:10:00,77.9,77.92,77.86,77.87,52400.0,72.7233,72.7419,72.6859,72.6952,52400.0
2014-02-28 14:15:00,77.87,77.92,77.86,77.91,33900.0,72.6952,72.7419,72.6859,72.7326,33900.0
2014-02-28 14:20:00,77.91,77.94,77.85,77.85,54500.0,72.7326,72.7606,72.6766,72.6766,54500.0
2014-02-28 14:25:00,77.85,77.92,77.81,77.91,60800.0,72.6766,72.7419,72.6392,72.7326,60800.0
2014-02-28 14:30:00,77.9,77.91,77.81,77.82,51700.0,72.7233,72.7326,72.6392,72.6486,51700.0
2014-02-28 14:35:00,77.82,77.83,77.72,77.73,56600.0,72.6486,72.6579,72.5552,72.5645,56600.0
2014-02-28 14:40:00,77.74,77.78,77.65,77.71,52900.0,72.5739,72.6112,72.4899,72.5459,52900.0
2014-02-28 14:45:00,77.72,77.72,77.43,77.53,70600.0,72.5552,72.5552,72.2845,72.3778,70600.0
2014-02-28 14:50:00,77.53,77.54,77.44,77.51,60000.0,72.3778,72.3872,72.2938,72.3592,60000.0
2014-02-28 14:55:00,77.51,77.51,77.37,77.44,49400.0,72.3592,72.3592,72.2285,72.2938,49400.0
2014-02-28 15:00:00,77.46,77.48,77.13,77.26,94800.0,72.3125,72.3312,72.0044,72.1258,94800.0
2014-02-28 15:05:00,77.27,77.34,77.03,77.08,109000.0,72.1351,72.2005,71.9111,71.9577,109000.0
2014-02-28 15:10:00,77.07,77.27,76.95,77.25,92000.0,71.9484,72.1351,71.8364,72.1164,92000.0
2014-02-28 15:15:00,77.25,77.38,77.21,77.31,61300.0,72.1164,72.2378,72.0791,72.1725,61300.0
2014-02-28 15:20:00,77.31,77.48,77.28,77.48,61800.0,72.1725,72.3312,72.1445,72.3312,61800.0
2014-02-28 15:25:00,77.47,77.54,77.41,77.53,62900.0,72.3218,72.3872,72.2658,72.3778,62900.0
2014-02-28 15:30:00,77.52,77.69,77.51,77.66,61200.0,72.3685,72.5272,72.3592,72.4992,61200.0
2014-02-28 15:35:00,77.66,77.68,77.58,77.63,53900.0,72.4992,72.5179,72.4245,72.4712,53900.0
2014-02-28 15:40:00,77.64,77.86,77.64,77.8,69200.0,72.4805,72.6859,72.4805,72.6299,69200.0
2014-02-28 15:45:00,77.8,77.82,77.63,77.67,109800.0,72.6299,72.6486,72.4712,72.5085,109800.0
2014-02-28 15:50:00,77.67,77.72,77.62,77.69,94300.0,72.5085,72.5552,72.4619,72.5272,94300.0
2014-02-28 15:55:00,77.7,77.86,77.6,77.77,252200.0,72.5365,72.6859,72.4432,72.6019,252200.0
2014-03-03 09:30:00,76.49,77.0,76.38,76.83,212300.0,71.407,71.8831,71.3043,71.7244,212300.0
2014-03-03 09:35:00,76.83,76.94,76.45,76.72,110500.0,71.7244,71.827,71.3696,71.6217,110500.0
2014-03-03 09:40:00,76.73,77.08,76.67,76.95,194600.0,71.631,71.9577,71.575,71.8364,194600.0
2014-03-03 09:45:00,76.97,77.09,76.81,76.84,120200.0,71.8551,71.9671,71.7057,71.7337,120200.0
2014-03-03 09:50:00,76.87,76.87,76.64,76.67,84000.0,71.7617,71.7617,71.547,71.575,84000.0
2014-03-03 09:55:00,76.68,76.72,76.57,76.69,176600.0,71.5843,71.6217,71.4816,71.5937,176600.0
2014-03-03 10:00:00,76.69,76.77,76.4,76.63,99900.0,71.5937,71.6683,71.3229,71.5376,99900.0
2014-03-03 10:05:00,76.62,76.69,76.51,76.55,45400.0,71.5283,71.5937,71.4256,71.463,45400.0
2014-03-03 10:10:00,76.52,76.65,76.36,76.6,105000.0,71.435,71.5563,71.2856,71.5096,105000.0
2014-03-03 10:15:00,76.59,76.6,76.43,76.6,45600.0,71.5003,71.5096,71.3509,71.5096,45600.0
2014-03-03 10:20:00,76.59,76.6,76.35,76.35,61000.0,71.5003,71.5096,71.2763,71.2763,61000.0
2014-03-03 10:25:00,76.35,76.59,76.33,76.59,78400.0,71.2763,71.5003,71.2576,71.5003,78400.0
2014-03-03 10:30:00,76.56,76.61,76.45,76.5,60400.0,71.4723,71.519,71.3696,71.4163,60400.0
2014-03-03 10:35:00,76.5,76.56,76.47,76.53,52000.0,71.4163,71.4723,71.3883,71.4443,52000.0
2014-03-03 10:40:00,76.53,76.66,76.52,76.61,45500.0,71.4443,71.5657,71.435,71.519,45500.0
2014-03-03 10:45:00,76.63,76.63,76.33,76.38,96700.0,71.5376,71.5376,71.2576,71.3043,96700.0
2014-03-03 10:50:00,76.37,76.56,76.36,76.48,60200.0,71.2949,71.4723,71.2856,71.3976,60200.0
2014-03-03 10:55:00,76.51,76.65,76.44,76.65,65400.0,71.4256,71.5563,71.3603,71.5563,65400.0
2014-03-03 11:00:00,76.65,76.65,76.5,76.5,42600.0,71.5563,71.5563,71.4163,71.4163,42600.0
2014-03-03 11:05:00,76.52,76.52,76.19,76.31,73400.0,71.435,71.435,71.1269,71.2389,73400.0
2014-03-03 11:10:00,76.29,76.45,76.2,76.39,47600.0,71.2202,71.3696,71.1362,71.3136,47600.0
2014-03-03 11:15:00,76.37,76.38,76.2,76.28,53600.0,71.2949,71.3043,71.1362,71.2109,53600.0
2014-03-03 11:20:00,76.27,76.29,76.2,76.24,78600.0,71.2016,71.2202,71.1362,71.1736,78600.0
2014-03-03 11:25:00,76.23,76.31,76.22,76.23,77800.0,71.1642,71.2389,71.1549,71.1642,77800.0
2014-03-03 11:30:00,76.23,76.23,76.07,76.09,98000.0,71.1642,71.1642,71.0149,71.0335,98000.0
2014-03-03 11:35:00,76.09,76.13,76.02,76.03,54000.0,71.0335,71.0709,70.9682,70.9775,54000.0
2014-03-03 11:40:00,76.02,76.03,75.87,75.89,118800.0,70.9682,70.9775,70.8282,70.8468,118800.0
2014-03-03 11:45:00,75.89,75.89,75.72,75.89,100300.0,70.8468,70.8468,70.6881,70.8468,100300.0
2014-03-03 11:50:00,75.89,76.01,75.86,75.97,68500.0,70.8468,70.9588,70.8188,70.9215,68500.0
2014-03-03 11:55:00,75.99,76.04,75.88,75.93,63700.0,70.9402,70.9869,70.8375,70.8842,63700.0
2014-03-03 12:00:00,75.94,75.94,75.75,75.82,42400.0,70.8935,70.8935,70.7161,70.7815,42400.0
2014-03-03 12:05:00,75.81,75.91,75.78,75.78,29000.0,70.7721,70.8655,70.7441,70.7441,29000.0
2014-03-03 12:10:00,75.79,76.0,75.65,75.99,77000.0,70.7535,70.9495,70.6228,70.9402,77000.0
2014-03-03 12:15:00,75.96,75.98,75.79,75.79,36100.0,70.9122,70.9308,70.7535,70.7535,36100.0
2014-03-03 12:20:00,75.8,75.99,75.8,75.99,62500.0,70.7628,70.9402,70.7628,70.9402,62500.0
2014-03-03 12:25:00,75.99,76.01,75.91,75.96,30100.0,70.9402,70.9588,70.8655,70.9122,30100.0
2014-03-03 12:30:00,75.96,76.03,75.95,76.01,29600.0,70.9122,70.9775,70.9028,70.9588,29600.0
2014-03-03 12:35:00,76.05,76.24,76.03,76.17,67500.0,70.9962,71.1736,70.9775,71.1082,67500.0
2014-03-03 12:40:00,76.16,76.18,76.04,76.05,50300.0,71.0989,71.1176,70.9869,70.9962,50300.0
2014-03-03 12:45:00,76.07,76.17,76.06,76.14,30200.0,71.0149,71.1082,71.0055,71.0802,30200.0
2014-03-03 12:50:00,76.15,76.22,76.12,76.18,80900.0,71.0895,71.1549,71.0615,71.1176,80900.0
2014-03-03 12:55:00,76.17,76.24,76.13,76.22,49000.0,71.1082,71.1736,71.0709,71.1549,49000.0
2014-03-03 13:00:00,76.23,76.6,76.22,76.6,130300.0,71.1642,71.5096,71.1549,71.5096,130300.0
2014-03-03 13:05:00,76.59,76.63,76.48,76.48,67200.0,71.5003,71.5376,71.3976,71.3976,67200.0
2014-03-03 13:10:00,76.49,76.49,76.35,76.36,28300.0,71.407,71.407,71.2763,71.2856,28300.0
2014-03-03 13:15:00,76.36,76.38,76.28,76.35,30500.0,71.2856,71.3043,71.2109,71.2763,30500.0
2014-03-03 13:20:00,76.36,76.41,76.28,76.28,29200.0,71.2856,71.3323,71.2109,71.2109,29200.0
2014-03-03 13:25:00,76.31,76.37,76.23,76.24,42200.0,71.2389,71.2949,71.1642,71.1736,42200.0
2014-03-03 13:30:00,76.23,76.24,76.1,76.18,27300.0,71.1642,71.1736,71.0429,71.1176,27300.0
2014-03-03 13:35:00,76.17,76.26,76.17,76.25,18000.0,71.1082,71.1922,71.1082,71.1829,18000.0
2014-03-03 13:40:00,76.25,76.3,76.23,76.27,19000.0,71.1829,71.2296,71.1642,71.2016,19000.0
2014-03-03 13:45:00,76.29,76.3,76.21,76.25,19500.0,71.2202,71.2296,71.1456,71.1829,19500.0
2014-03-03 13:50:00,76.24,76.32,76.23,76.3,32800.0,71.1736,71.2482,71.1642,71.2296,32800.0
2014-03-03 13:55:00,76.3,76.51,76.29,76.42,34200.0,71.2296,71.4256,71.2202,71.3416,34200.0
2014-03-03 14:00:00,76.44,76.5,76.34,76.36,34500.0,71.3603,71.4163,71.2669,71.2856,34500.0
2014-03-03 14:05:00,76.36,76.59,76.35,76.53,46200.0,71.2856,71.5003,71.2763,71.4443,46200.0
2014-03-03 14:10:00,76.54,76.69,76.53,76.69,53300.0,71.4536,71.5937,71.4443,71.5937,53300.0
2014-03-03 14:15:00,76.68,76.71,76.63,76.68,70800.0,71.5843,71.6123,71.5376,71.5843,70800.0
2014-03-03 14:20:00,76.69,76.7,76.61,76.63,40700.0,71.5937,71.603,71.519,71.5376,40700.0
2014-03-03 14:25:00,76.63,76.67,76.53,76.53,28100.0,71.5376,71.575,71.4443,71.4443,28100.0
2014-03-03 14:30:00,76.53,76.61,76.45,76.59,35800.0,71.4443,71.519,71.3696,71.5003,35800.0
2014-03-03 14:35:00,76.59,76.67,76.52,76.55,30200.0,71.5003,71.575,71.435,71.463,30200.0
2014-03-03 14:40:00,76.53,76.62,76.52,76.62,57600.0,71.4443,71.5283,71.435,71.5283,57600.0
2014-03-03 14:45:00,76.63,76.8,76.62,76.8,31500.0,71.5376,71.6964,71.5283,71.6964,31500.0
2014-03-03 14:50:00,76.8,76.8,76.77,76.79,29400.0,71.6964,71.6964,71.6683,71.687,29400.0
2014-03-03 14:55:00,76.79,76.8,76.68,76.72,52500.0,71.687,71.6964,71.5843,71.6217,52500.0
2014-03-03 15:00:00,76.72,76.73,76.66,76.66,42500.0,71.6217,71.631,71.5657,71.5657,42500.0
2014-03-03 15:05:00,76.67,76.72,76.59,76.68,46200.0,71.575,71.6217,71.5003,71.5843,46200.0
2014-03-03 15:10:00,76.68,76.68,76.45,76.49,48600.0,71.5843,71.5843,71.3696,71.407,48600.0
2014-03-03 15:15:00,76.49,76.62,76.45,76.61,56200.0,71.407,71.5283,71.3696,71.519,56200.0
2014-03-03 15:20:00,76.61,76.61,76.49,76.5,62300.0,71.519,71.519,71.407,71.4163,62300.0
2014-03-03 15:25:00,76.5,76.51,76.32,76.39,89600.0,71.4163,71.4256,71.2482,71.3136,89600.0
2014-03-03 15:30:00,76.39,76.47,76.38,76.45,62000.0,71.3136,71.3883,71.3043,71.3696,62000.0
2014-03-03 15:35:00,76.45,76.6,76.45,76.57,76000.0,71.3696,71.5096,71.3696,71.4816,76000.0
2014-03-03 15:40:00,76.56,76.6,76.51,76.58,78100.0,71.4723,71.5096,71.4256,71.491,78100.0
2014-03-03 15:45:00,76.59,76.67,76.49,76.49,76600.0,71.5003,71.575,71.407,71.407,76600.0
2014-03-03 15:50:00,76.5,76.55,76.46,76.54,126400.0,71.4163,71.463,71.3789,71.4536,126400.0
2014-03-03 15:55:00,76.54,76.72,76.53,76.71,272500.0,71.4536,71.6217,71.4443,71.6123,272500.0
2014-03-04 09:30:00,77.8,77.81,77.41,77.42,167400.0,72.6299,72.6392,72.2658,72.2751,167400.0
2014-03-04 09:35:00,77.44,77.79,77.41,77.73,100000.0,72.2938,72.6206,72.2658,72.5645,100000.0
2014-03-04 09:40:00,77.76,77.82,77.63,77.66,87600.0,72.5926,72.6486,72.4712,72.4992,87600.0
2014-03-04 09:45:00,77.69,77.89,77.69,77.78,102200.0,72.5272,72.7139,72.5272,72.6112,102200.0
2014-03-04 09:50:00,77.79,77.92,77.76,77.86,95800.0,72.6206,72.7419,72.5926,72.6859,95800.0
2014-03-04 09:55:00,77.84,77.94,77.79,77.82,64100.0,72.6672,72.7606,72.6206,72.6486,64100.0
2014-03-04 10:00:00,77.81,77.92,77.75,77.8,52400.0,72.6392,72.7419,72.5832,72.6299,52400.0
2014-03-04 10:05:00,77.78,77.85,77.7,77.79,25800.0,72.6112,72.6766,72.5365,72.6206,25800.0
2014-03-04 10:10:00,77.79,78.0,77.75,77.97,81600.0,72.6206,72.8166,72.5832,72.7886,81600.0
2014-03-04 10:15:00,77.97,78.1,77.97,78.09,77600.0,72.7886,72.91,72.7886,72.9006,77600.0
2014-03-04 10:20:00,78.07,78.14,78.02,78.07,62500.0,72.882,72.9473,72.8353,72.882,62500.0
2014-03-04 10:25:00,78.08,78.22,78.05,78.2,71100.0,72.8913,73.022,72.8633,73.0033,71100.0
2014-03-04 10:30:00,78.22,78.27,78.11,78.26,62900.0,73.022,73.0687,72.9193,73.0593,62900.0
2014-03-04 10:35:00,78.27,78.34,78.18,78.28,71200.0,73.0687,73.134,72.9846,73.078,71200.0
2014-03-04 10:40:00,78.27,78.38,78.26,78.29,66100.0,73.0687,73.1714,73.0593,73.0873,66100.0
2014-03-04 10:45:00,78.28,78.31,78.1,78.12,56100.0,73.078,73.106,72.91,72.9286,56100.0
2014-03-04 10:50:00,78.12,78.29,78.1,78.29,68300.0,72.9286,73.0873,72.91,73.0873,68300.0
2014-03-04 10:55:00,78.29,78.3,78.24,78.28,41200.0,73.0873,73.0967,73.0407,73.078,41200.0
2014-03-04 11:00:00,78.29,78.3,78.27,78.3,38000.0,73.0873,73.0967,73.0687,73.0967,38000.0
2014-03-04 11:05:00,78.29,78.3,78.26,78.26,27500.0,73.0873,73.0967,73.0593,73.0593,27500.0
2014-03-04 11:10:00,78.27,78.3,78.25,78.29,34700.0,73.0687,73.0967,73.05,73.0873,34700.0
2014-03-04 11:15:00,78.29,78.41,78.29,78.36,42300.0,73.0873,73.1994,73.0873,73.1527,42300.0
2014-03-04 11:20:00,78.37,78.41,78.34,78.39,32000.0,73.162,73.1994,73.134,73.1807,32000.0
2014-03-04 11:25:00,78.41,78.46,78.39,78.4,68600.0,73.1994,73.246,73.1807,73.19,68600.0
2014-03-04 11:30:00,78.4,78.4,78.25,78.34,39800.0,73.19,73.19,73.05,73.134,39800.0
2014-03-04 11:35:00,78.35,78.41,78.34,78.38,41200.0,73.1433,73.1994,73.134,73.1714,41200.0
2014-03-04 11:40:00,78.37,78.42,78.35,78.38,31800.0,73.162,73.2087,73.1433,73.1714,31800.0
2014-03-04 11:45:00,78.39,78.41,78.38,78.38,44800.0,73.1807,73.1994,73.1714,73.1714,44800.0
2014-03-04 11:50:00,78.38,78.4,78.36,78.4,32900.0,73.1714,73.19,73.1527,73.19,32900.0
2014-03-04 11:55:00,78.4,78.4,78.32,78.39,42500.0,73.19,73.19,73.1153,73.1807,42500.0
2014-03-04 12:00:00,78.39,78.41,78.38,78.4,56100.0,73.1807,73.1994,73.1714,73.19,56100.0
2014-03-04 12:05:00,78.4,78.45,78.39,78.45,44300.0,73.19,73.2367,73.1807,73.2367,44300.0
2014-03-04 12:10:00,78.45,78.56,78.44,78.51,101700.0,73.2367,73.3394,73.2274,73.2927,101700.0
2014-03-04 12:15:00,78.51,78.6,78.47,78.58,39300.0,73.2927,73.3767,73.2554,73.3581,39300.0
2014-03-04 12:20:00,78.59,78.69,78.59,78.66,63000.0,73.3674,73.4608,73.3674,73.4327,63000.0
2014-03-04 12:25:00,78.66,78.72,78.66,78.72,50700.0,73.4327,73.4888,73.4327,73.4888,50700.0
2014-03-04 12:30:00,78.72,78.72,78.66,78.69,47400.0,73.4888,73.4888,73.4327,73.4608,47400.0
2014-03-04 12:35:00,78.69,78.69,78.57,78.67,61600.0,73.4608,73.4608,73.3487,73.4421,61600.0
2014-03-04 12:40:00,78.68,78.7,78.59,78.62,21300.0,73.4514,73.4701,73.3674,73.3954,21300.0
2014-03-04 12:45:00,78.63,78.66,78.56,78.59,26200.0,73.4047,73.4327,73.3394,73.3674,26200.0
2014-03-04 12:50:00,78.59,78.6,78.47,78.49,20200.0,73.3674,73.3767,73.2554,73.274,20200.0
2014-03-04 12:55:00,78.5,78.6,78.5,78.58,19100.0,73.2834,73.3767,73.2834,73.3581,19100.0
2014-03-04 13:00:00,78.59,78.6,78.55,78.56,30500.0,73.3674,73.3767,73.3301,73.3394,30500.0
2014-03-04 13:05:00,78.57,78.61,78.53,78.57,16500.0,73.3487,73.3861,73.3114,73.3487,16500.0
2014-03-04 13:10:00,78.57,78.61,78.55,78.58,20500.0,73.3487,73.3861,73.3301,73.3581,20500.0
2014-03-04 13:15:00,78.58,78.63,78.56,78.62,31200.0,73.3581,73.4047,73.3394,73.3954,31200.0
2014-03-04 13:20:00,78.62,78.67,78.6,78.66,50000.0,73.3954,73.4421,73.3767,73.4327,50000.0
2014-03-04 13:25:00,78.66,78.7,78.61,78.61,72900.0,73.4327,73.4701,73.3861,73.3861,72900.0
2014-03-04 13:30:00,78.61,78.61,78.55,78.55,20300.0,73.3861,73.3861,73.3301,73.3301,20300.0
2014-03-04 13:35:00,78.57,78.68,78.57,78.66,23600.0,73.3487,73.4514,73.3487,73.4327,23600.0
2014-03-04 13:40:00,78.67,78.67,78.62,78.62,20000.0,73.4421,73.4421,73.3954,73.3954,20000.0
2014-03-04 13:45:00,78.62,78.7,78.41,78.42,38600.0,73.3954,73.4701,73.1994,73.2087,38600.0
2014-03-04 13:50:00,78.39,78.48,78.37,78.42,29100.0,73.1807,73.2647,73.162,73.2087,29100.0
2014-03-04 13:55:00,78.42,78.51,78.42,78.5,42300.0,73.2087,73.2927,73.2087,73.2834,42300.0
2014-03-04 14:00:00,78.5,78.5,78.35,78.36,25700.0,73.2834,73.2834,73.1433,73.1527,25700.0
2014-03-04 14:05:00,78.37,78.43,78.34,78.43,31800.0,73.162,73.218,73.134,73.218,31800.0
2014-03-04 14:10:00,78.42,78.5,78.37,78.49,31400.0,73.2087,73.2834,73.162,73.274,31400.0
2014-03-04 14:15:00,78.48,78.54,78.45,78.52,39800.0,73.2647,73.3207,73.2367,73.3021,39800.0
2014-03-04 14:20:00,78.51,78.59,78.49,78.51,31200.0,73.2927,73.3674,73.274,73.2927,31200.0
2014-03-04 14:25:00,78.5,78.55,78.49,78.52,30200.0,73.2834,73.3301,73.274,73.3021,30200.0
2014-03-04 14:30:00,78.52,78.6,78.52,78.58,36800.0,73.3021,73.3767,73.3021,73.3581,36800.0
2014-03-04 14:35:00,78.59,78.59,78.47,78.5,28600.0,73.3674,73.3674,73.2554,73.2834,28600.0
2014-03-04 14:40:00,78.51,78.57,78.51,78.56,28000.0,73.2927,73.3487,73.2927,73.3394,28000.0
2014-03-04 14:45:00,78.57,78.6,78.47,78.48,38800.0,73.3487,73.3767,73.2554,73.2647,38800.0
2014-03-04 14:50:00,78.47,78.59,78.46,78.57,27500.0,73.2554,73.3674,73.246,73.3487,27500.0
2014-03-04 14:55:00,78.56,78.63,78.54,78.55,63700.0,73.3394,73.4047,73.3207,73.3301,63700.0
2014-03-04 15:00:00,78.54,78.65,78.53,78.64,47100.0,73.3207,73.4234,73.3114,73.4141,47100.0
2014-03-04 15:05:00,78.64,78.7,78.61,78.65,34200.0,73.4141,73.4701,73.3861,73.4234,34200.0
2014-03-04 15:10:00,78.65,78.7,78.65,78.67,48300.0,73.4234,73.4701,73.4234,73.4421,48300.0
2014-03-04 15:15:00,78.68,78.78,78.66,78.73,81400.0,73.4514,73.5448,73.4327,73.4981,81400.0
2014-03-04 15:20:00,78.73,78.8,78.71,78.78,58900.0,73.4981,73.5634,73.4794,73.5448,58900.0
2014-03-04 15:25:00,78.78,78.79,78.75,78.78,85500.0,73.5448,73.5541,73.5168,73.5448,85500.0
2014-03-04 15:30:00,78.78,78.8,78.77,78.79,61500.0,73.5448,73.5634,73.5354,73.5541,61500.0
2014-03-04 15:35:00,78.78,78.8,78.65,78.67,98200.0,73.5448,73.5634,73.4234,73.4421,98200.0
2014-03-04 15:40:00,78.67,78.73,78.64,78.73,114500.0,73.4421,73.4981,73.4141,73.4981,114500.0
2014-03-04 15:45:00,78.73,78.73,78.59,78.63,116600.0,73.4981,73.4981,73.3674,73.4047,116600.0
2014-03-04 15:50:00,78.63,78.66,78.62,78.65,92600.0,73.4047,73.4327,73.3954,73.4234,92600.0
2014-03-04 15:55:00,78.65,78.65,78.48,78.5,349300.0,73.4234,73.4234,73.2647,73.2834,349300.0
2014-03-05 09:30:00,78.67,78.73,78.39,78.55,115400.0,73.4421,73.4981,73.1807,73.3301,115400.0
2014-03-05 09:35:00,78.56,78.79,78.53,78.55,81900.0,73.3394,73.5541,73.3114,73.3301,81900.0
2014-03-05 09:40:00,78.53,78.79,78.4,78.78,132500.0,73.3114,73.5541,73.19,73.5448,132500.0
2014-03-05 09:45:00,78.79,78.88,78.65,78.69,70700.0,73.5541,73.6381,73.4234,73.4608,70700.0
2014-03-05 09:50:00,78.69,78.83,78.67,78.81,38800.0,73.4608,73.5914,73.4421,73.5728,38800.0
2014-03-05 09:55:00,78.83,78.88,78.41,78.55,53500.0,73.5914,73.6381,73.1994,73.3301,53500.0
2014-03-05 10:00:00,78.55,78.63,78.45,78.53,48300.0,73.3301,73.4047,73.2367,73.3114,48300.0
2014-03-05 10:05:00,78.53,78.74,78.53,78.69,58300.0,73.3114,73.5074,73.3114,73.4608,58300.0
2014-03-05 10:10:00,78.67,78.68,78.53,78.54,33500.0,73.4421,73.4514,73.3114,73.3207,33500.0
2014-03-05 10:15:00,78.54,78.54,78.28,78.36,108100.0,73.3207,73.3207,73.078,73.1527,108100.0
2014-03-05 10:20:00,78.36,78.38,78.3,78.34,38200.0,73.1527,73.1714,73.0967,73.134,38200.0
2014-03-05 10:25:00,78.34,78.44,78.28,78.34,61800.0,73.134,73.2274,73.078,73.134,61800.0
2014-03-05 10:30:00,78.34,78.41,78.24,78.26,45700.0,73.134,73.1994,73.0407,73.0593,45700.0
2014-03-05 10:35:00,78.26,78.35,78.23,78.25,50500.0,73.0593,73.1433,73.0313,73.05,50500.0
2014-03-05 10:40:00,78.25,78.38,78.23,78.31,37600.0,73.05,73.1714,73.0313,73.106,37600.0
2014-03-05 10:45:00,78.31,78.32,78.11,78.11,54100.0,73.106,73.1153,72.9193,72.9193,54100.0
2014-03-05 10:50:00,78.12,78.31,78.11,78.3,85700.0,72.9286,73.106,72.9193,73.0967,85700.0
2014-03-05 10:55:00,78.31,78.34,78.28,78.28,28700.0,73.106,73.134,73.078,73.078,28700.0
2014-03-05 11:00:00,78.29,78.44,78.29,78.43,57900.0,73.0873,73.2274,73.0873,73.218,57900.0
2014-03-05 11:05:00,78.44,78.45,78.39,78.43,29100.0,73.2274,73.2367,73.1807,73.218,29100.0
2014-03-05 11:10:00,78.43,78.43,78.31,78.32,28100.0,73.218,73.218,73.106,73.1153,28100.0
2014-03-05 11:15:00,78.32,78.33,78.19,78.21,53900.0,73.1153,73.1247,72.994,73.0127,53900.0
2014-03-05 11:20:00,78.21,78.22,78.15,78.17,39300.0,73.0127,73.022,72.9566,72.9753,39300.0
2014-03-05 11:25:00,78.18,78.24,78.11,78.19,56300.0,72.9846,73.0407,72.9193,72.994,56300.0
2014-03-05 11:30:00,78.16,78.31,78.15,78.26,36100.0,72.966,73.106,72.9566,73.0593,36100.0
2014-03-05 11:35:00,78.28,78.38,78.26,78.37,24600.0,73.078,73.1714,73.0593,73.162,24600.0
2014-03-05 11:40:00,78.36,78.37,78.27,78.35,19400.0,73.1527,73.162,73.0687,73.1433,19400.0
2014-03-05 11:45:00,78.35,78.35,78.3,78.31,18600.0,73.1433,73.1433,73.0967,73.106,18600.0
2014-03-05 11:50:00,78.31,78.32,78.23,78.23,26600.0,73.106,73.1153,73.0313,73.0313,26600.0
2014-03-05 11:55:00,78.23,78.23,78.2,78.22,18100.0,73.0313,73.0313,73.0033,73.022,18100.0
2014-03-05 12:00:00,78.21,78.28,78.12,78.25,35300.0,73.0127,73.078,72.9286,73.05,35300.0
2014-03-05 12:05:00,78.25,78.3,78.21,78.29,22800.0,73.05,73.0967,73.0127,73.0873,22800.0
2014-03-05 12:10:00,78.29,78.3,78.26,78.26,19400.0,73.0873,73.0967,73.0593,73.0593,19400.0
2014-03-05 12:15:00,78.26,78.26,78.21,78.21,25200.0,73.0593,73.0593,73.0127,73.0127,25200.0
2014-03-05 12:20:00,78.21,78.22,78.18,78.2,18500.0,73.0127,73.022,72.9846,73.0033,18500.0
2014-03-05 12:25:00,78.19,78.23,78.17,78.18,23600.0,72.994,73.0313,72.9753,72.9846,23600.0
2014-03-05 12:30:00,78.17,78.2,78.16,78.17,28300.0,72.9753,73.0033,72.966,72.9753,28300.0
2014-03-05 12:35:00,78.18,78.22,78.17,78.2,15400.0,72.9846,73.022,72.9753,73.0033,15400.0
2014-03-05 12:40:00,78.2,78.21,78.11,78.11,41600.0,73.0033,73.0127,72.9193,72.9193,41600.0
2014-03-05 12:45:00,78.11,78.14,78.08,78.14,29300.0,72.9193,72.9473,72.8913,72.9473,29300.0
2014-03-05 12:50:00,78.13,78.14,78.05,78.05,24100.0,72.938,72.9473,72.8633,72.8633,24100.0
2014-03-05 12:55:00,78.05,78.05,78.03,78.04,23900.0,72.8633,72.8633,72.8446,72.8539,23900.0
2014-03-05 13:00:00,78.04,78.05,78.02,78.05,35400.0,72.8539,72.8633,72.8353,72.8633,35400.0
2014-03-05 13:05:00,78.05,78.05,78.01,78.03,24700.0,72.8633,72.8633,72.8259,72.8446,24700.0
2014-03-05 13:10:00,78.03,78.05,78.01,78.05,37300.0,72.8446,72.8633,72.8259,72.8633,37300.0
2014-03-05 13:15:00,78.05,78.05,78.01,78.01,40900.0,72.8633,72.8633,72.8259,72.8259,40900.0
2014-03-05 13:20:00,78.02,78.05,78.0,78.04,38900.0,72.8353,72.8633,72.8166,72.8539,38900.0
2014-03-05 13:25:00,78.05,78.05,78.02,78.04,30300.0,72.8633,72.8633,72.8353,72.8539,30300.0
2014-03-05 13:30:00,78.04,78.05,78.01,78.01,19100.0,72.8539,72.8633,72.8259,72.8259,19100.0
2014-03-05 13:35:00,78.01,78.02,77.95,77.99,29200.0,72.8259,72.8353,72.7699,72.8073,29200.0
2014-03-05 13:40:00,77.98,77.99,77.97,77.98,17000.0,72.7979,72.8073,72.7886,72.7979,17000.0
2014-03-05 13:45:00,77.98,77.98,77.89,77.9,52800.0,72.7979,72.7979,72.7139,72.7233,52800.0
2014-03-05 13:50:00,77.91,77.91,77.83,77.88,40300.0,72.7326,72.7326,72.6579,72.7046,40300.0
2014-03-05 13:55:00,77.88,77.95,77.88,77.89,27400.0,72.7046,72.7699,72.7046,72.7139,27400.0
2014-03-05 14:00:00,77.9,78.01,77.9,77.94,36800.0,72.7233,72.8259,72.7233,72.7606,36800.0
2014-03-05 14:05:00,77.95,78.03,77.95,78.02,35600.0,72.7699,72.8446,72.7699,72.8353,35600.0
2014-03-05 14:10:00,78.02,78.12,78.02,78.06,53800.0,72.8353,72.9286,72.8353,72.8726,53800.0
2014-03-05 14:15:00,78.06,78.07,77.94,77.98,36500.0,72.8726,72.882,72.7606,72.7979,36500.0
2014-03-05 14:20:00,77.97,78.02,77.96,77.99,41900.0,72.7886,72.8353,72.7793,72.8073,41900.0
2014-03-05 14:25:00,77.99,78.02,77.93,77.96,40900.0,72.8073,72.8353,72.7513,72.7793,40900.0
2014-03-05 14:30:00,77.97,77.98,77.93,77.96,22100.0,72.7886,72.7979,72.7513,72.7793,22100.0
2014-03-05 14:35:00,77.98,78.08,77.93,78.06,28700.0,72.7979,72.8913,72.7513,72.8726,28700.0
2014-03-05 14:40:00,78.06,78.13,78.06,78.1,34500.0,72.8726,72.938,72.8726,72.91,34500.0
2014-03-05 14:45:00,78.09,78.15,78.04,78.14,22800.0,72.9006,72.9566,72.8539,72.9473,22800.0
2014-03-05 14:50:00,78.14,78.15,78.05,78.06,30700.0,72.9473,72.9566,72.8633,72.8726,30700.0
2014-03-05 14:55:00,78.06,78.1,78.02,78.1,29000.0,72.8726,72.91,72.8353,72.91,29000.0
2014-03-05 15:00:00,78.1,78.11,78.03,78.04,31500.0,72.91,72.9193,72.8446,72.8539,31500.0
2014-03-05 15:05:00,78.05,78.14,78.02,78.06,39700.0,72.8633,72.9473,72.8353,72.8726,39700.0
2014-03-05 15:10:00,78.05,78.14,78.05,78.13,42300.0,72.8633,72.9473,72.8633,72.938,42300.0
2014-03-05 15:15:00,78.13,78.14,78.12,78.14,20600.0,72.938,72.9473,72.9286,72.9473,20600.0
2014-03-05 15:20:00,78.13,78.2,78.09,78.17,38500.0,72.938,73.0033,72.9006,72.9753,38500.0
2014-03-05 15:25:00,78.17,78.19,78.14,78.16,40300.0,72.9753,72.994,72.9473,72.966,40300.0
2014-03-05 15:30:00,78.16,78.19,78.1,78.18,46200.0,72.966,72.994,72.91,72.9846,46200.0
2014-03-05 15:35:00,78.19,78.2,78.12,78.14,43800.0,72.994,73.0033,72.9286,72.9473,43800.0
2014-03-05 15:40:00,78.14,78.16,78.08,78.08,40000.0,72.9473,72.966,72.8913,72.8913,40000.0
2014-03-05 15:45:00,78.09,78.14,78.06,78.08,76400.0,72.9006,72.9473,72.8726,72.8913,76400.0
2014-03-05 15:50:00,78.08,78.11,78.07,78.1,92200.0,72.8913,72.9193,72.882,72.91,92200.0
2014-03-05 15:55:00,78.11,78.19,78.08,78.18,260700.0,72.9193,72.994,72.8913,72.9846,260700.0
2014-03-06 09:30:00,78.41,78.61,78.33,78.52,153400.0,73.1994,73.3861,73.1247,73.3021,153400.0
2014-03-06 09:35:00,78.46,78.71,78.35,78.4,204100.0,73.246,73.4794,73.1433,73.19,204100.0
2014-03-06 09:40:00,78.4,78.52,78.22,78.22,87400.0,73.19,73.3021,73.022,73.022,87400.0
2014-03-06 09:45:00,78.28,78.37,78.1,78.15,66600.0,73.078,73.162,72.91,72.9566,66600.0
2014-03-06 09:50:00,78.12,78.25,78.11,78.12,120800.0,72.9286,73.05,72.9193,72.9286,120800.0
2014-03-06 09:55:00,78.13,78.25,78.11,78.15,53100.0,72.938,73.05,72.9193,72.9566,53100.0
2014-03-06 10:00:00,78.18,78.21,78.11,78.15,45900.0,72.9846,73.0127,72.9193,72.9566,45900.0
2014-03-06 10:05:00,78.17,78.24,78.12,78.23,48800.0,72.9753,73.0407,72.9286,73.0313,48800.0
2014-03-06 10:10:00,78.24,78.24,78.09,78.15,207000.0,73.0407,73.0407,72.9006,72.9566,207000.0
2014-03-06 10:15:00,78.15,78.18,78.01,78.01,50200.0,72.9566,72.9846,72.8259,72.8259,50200.0
2014-03-06 10:20:00,78.04,78.12,77.95,78.11,93400.0,72.8539,72.9286,72.7699,72.9193,93400.0
2014-03-06 10:25:00,78.12,78.18,78.11,78.15,38900.0,72.9286,72.9846,72.9193,72.9566,38900.0
2014-03-06 10:30:00,78.16,78.2,78.1,78.12,35500.0,72.966,73.0033,72.91,72.9286,35500.0
2014-03-06 10:35:00,78.12,78.13,78.03,78.06,24000.0,72.9286,72.938,72.8446,72.8726,24000.0
2014-03-06 10:40:00,78.06,78.12,78.05,78.08,20900.0,72.8726,72.9286,72.8633,72.8913,20900.0
2014-03-06 10:45:00,78.08,78.15,78.04,78.13,42300.0,72.8913,72.9566,72.8539,72.938,42300.0
2014-03-06 10:50:00,78.15,78.18,78.1,78.12,50000.0,72.9566,72.9846,72.91,72.9286,50000.0
2014-03-06 10:55:00,78.11,78.17,78.06,78.15,35200.0,72.9193,72.9753,72.8726,72.9566,35200.0
2014-03-06 11:00:00,78.15,78.19,78.1,78.16,34300.0,72.9566,72.994,72.91,72.966,34300.0
2014-03-06 11:05:00,78.15,78.16,78.09,78.09,33800.0,72.9566,72.966,72.9006,72.9006,33800.0
2014-03-06 11:10:00,78.12,78.13,78.0,78.06,46600.0,72.9286,72.938,72.8166,72.8726,46600.0
2014-03-06 11:15:00,78.07,78.07,78.0,78.07,33200.0,72.882,72.882,72.8166,72.882,33200.0
2014-03-06 11:20:00,78.07,78.11,78.02,78.06,24900.0,72.882,72.9193,72.8353,72.8726,24900.0
2014-03-06 11:25:00,78.05,78.1,78.0,78.09,21300.0,72.8633,72.91,72.8166,72.9006,21300.0
2014-03-06 11:30:00,78.1,78.12,78.05,78.09,42700.0,72.91,72.9286,72.8633,72.9006,42700.0
2014-03-06 11:35:00,78.08,78.09,77.99,78.0,39900.0,72.8913,72.9006,72.8073,72.8166,39900.0
2014-03-06 11:40:00,78.0,78.01,77.91,77.92,35100.0,72.8166,72.8259,72.7326,72.7419,35100.0
2014-03-06 11:45:00,77.91,77.96,77.91,77.95,35000.0,72.7326,72.7793,72.7326,72.7699,35000.0
2014-03-06 11:50:00,77.94,78.0,77.93,77.99,27100.0,72.7606,72.8166,72.7513,72.8073,27100.0
2014-03-06 11:55:00,77.99,78.09,77.98,78.06,40900.0,72.8073,72.9006,72.7979,72.8726,40900.0
2014-03-06 12:00:00,78.04,78.05,78.01,78.03,29900.0,72.8539,72.8633,72.8259,72.8446,29900.0
2014-03-06 12:05:00,78.03,78.07,78.01,78.03,20700.0,72.8446,72.882,72.8259,72.8446,20700.0
2014-03-06 12:10:00,78.03,78.09,78.01,78.05,23900.0,72.8446,72.9006,72.8259,72.8633,23900.0
2014-03-06 12:15:00,78.06,78.08,78.03,78.08,24400.0,72.8726,72.8913,72.8446,72.8913,24400.0
2014-03-06 12:20:00,78.06,78.06,78.03,78.03,20700.0,72.8726,72.8726,72.8446,72.8446,20700.0
2014-03-06 12:25:00,78.03,78.05,77.97,78.0,39900.0,72.8446,72.8633,72.7886,72.8166,39900.0
2014-03-06 12:30:00,78.0,78.06,78.0,78.02,29500.0,72.8166,72.8726,72.8166,72.8353,29500.0
2014-03-06 12:35:00,78.02,78.11,78.02,78.09,22500.0,72.8353,72.9193,72.8353,72.9006,22500.0
2014-03-06 12:40:00,78.09,78.11,78.06,78.09,12500.0,72.9006,72.9193,72.8726,72.9006,12500.0
2014-03-06 12:45:00,78.1,78.15,78.1,78.15,21500.0,72.91,72.9566,72.91,72.9566,21500.0
2014-03-06 12:50:00,78.15,78.16,78.06,78.1,46300.0,72.9566,72.966,72.8726,72.91,46300.0
2014-03-06 12:55:00,78.11,78.17,78.09,78.14,33100.0,72.9193,72.9753,72.9006,72.9473,33100.0
2014-03-06 13:00:00,78.14,78.19,78.05,78.08,28800.0,72.9473,72.994,72.8633,72.8913,28800.0
2014-03-06 13:05:00,78.08,78.17,78.06,78.12,51300.0,72.8913,72.9753,72.8726,72.9286,51300.0
2014-03-06 13:10:00,78.11,78.12,78.01,78.04,24400.0,72.9193,72.9286,72.8259,72.8539,24400.0
2014-03-06 13:15:00,78.05,78.05,77.94,77.99,41600.0,72.8633,72.8633,72.7606,72.8073,41600.0
2014-03-06 13:20:00,77.98,78.02,77.98,77.98,11300.0,72.7979,72.8353,72.7979,72.7979,11300.0
2014-03-06 13:25:00,77.99,78.03,77.91,77.92,50300.0,72.8073,72.8446,72.7326,72.7419,50300.0
2014-03-06 13:30:00,77.92,77.93,77.87,77.92,39300.0,72.7419,72.7513,72.6952,72.7419,39300.0
2014-03-06 13:35:00,77.91,77.99,77.91,77.99,13400.0,72.7326,72.8073,72.7326,72.8073,13400.0
2014-03-06 13:40:00,77.99,78.0,77.93,77.98,26200.0,72.8073,72.8166,72.7513,72.7979,26200.0
2014-03-06 13:45:00,77.98,77.99,77.87,77.88,18300.0,72.7979,72.8073,72.6952,72.7046,18300.0
2014-03-06 13:50:00,77.88,77.9,77.82,77.83,35800.0,72.7046,72.7233,72.6486,72.6579,35800.0
2014-03-06 13:55:00,77.84,77.84,77.69,77.69,76500.0,72.6672,72.6672,72.5272,72.5272,76500.0
2014-03-06 14:00:00,77.69,77.71,77.65,77.68,65600.0,72.5272,72.5459,72.4899,72.5179,65600.0
2014-03-06 14:05:00,77.68,77.8,77.68,77.78,48200.0,72.5179,72.6299,72.5179,72.6112,48200.0
2014-03-06 14:10:00,77.78,77.82,77.74,77.74,27600.0,72.6112,72.6486,72.5739,72.5739,27600.0
2014-03-06 14:15:00,77.74,77.75,77.63,77.67,45900.0,72.5739,72.5832,72.4712,72.5085,45900.0
2014-03-06 14:20:00,77.67,77.76,77.64,77.76,43100.0,72.5085,72.5926,72.4805,72.5926,43100.0
2014-03-06 14:25:00,77.75,77.88,77.71,77.79,43800.0,72.5832,72.7046,72.5459,72.6206,43800.0
2014-03-06 14:30:00,77.8,77.81,77.75,77.75,26600.0,72.6299,72.6392,72.5832,72.5832,26600.0
2014-03-06 14:35:00,77.76,77.83,77.75,77.83,20200.0,72.5926,72.6579,72.5832,72.6579,20200.0
2014-03-06 14:40:00,77.83,77.96,77.83,77.93,37500.0,72.6579,72.7793,72.6579,72.7513,37500.0
2014-03-06 14:45:00,77.93,77.97,77.91,77.92,33300.0,72.7513,72.7886,72.7326,72.7419,33300.0
2014-03-06 14:50:00,77.92,77.94,77.88,77.9,22200.0,72.7419,72.7606,72.7046,72.7233,22200.0
2014-03-06 14:55:00,77.91,77.96,77.91,77.94,18000.0,72.7326,72.7793,72.7326,72.7606,18000.0
2014-03-06 15:00:00,77.94,77.96,77.89,77.9,38200.0,72.7606,72.7793,72.7139,72.7233,38200.0
2014-03-06 15:05:00,77.9,77.92,77.86,77.88,30600.0,72.7233,72.7419,72.6859,72.7046,30600.0
2014-03-06 15:10:00,77.89,77.94,77.89,77.93,28200.0,72.7139,72.7606,72.7139,72.7513,28200.0
2014-03-06 15:15:00,77.93,77.96,77.92,77.94,39800.0,72.7513,72.7793,72.7419,72.7606,39800.0
2014-03-06 15:20:00,77.94,77.95,77.84,77.85,60100.0,72.7606,72.7699,72.6672,72.6766,60100.0
2014-03-06 15:25:00,77.85,77.85,77.78,77.79,62400.0,72.6766,72.6766,72.6112,72.6206,62400.0
2014-03-06 15:30:00,77.8,77.85,77.79,77.81,65400.0,72.6299,72.6766,72.6206,72.6392,65400.0
2014-03-06 15:35:00,77.82,77.89,77.81,77.87,73700.0,72.6486,72.7139,72.6392,72.6952,73700.0
2014-03-06 15:40:00,77.87,77.87,77.7,77.71,77500.0,72.6952,72.6952,72.5365,72.5459,77500.0
2014-03-06 15:45:00,77.7,77.71,77.57,77.57,158300.0,72.5365,72.5459,72.4152,72.4152,158300.0
2014-03-06 15:50:00,77.57,77.64,77.57,77.6,142900.0,72.4152,72.4805,72.4152,72.4432,142900.0
2014-03-06 15:55:00,77.6,77.69,77.58,77.69,196300.0,72.4432,72.5272,72.4245,72.5272,196300.0
2014-03-07 09:30:00,78.12,78.25,77.53,77.72,144200.0,72.9286,73.05,72.3778,72.5552,144200.0
2014-03-07 09:35:00,77.76,77.93,77.6,77.86,65900.0,72.5926,72.7513,72.4432,72.6859,65900.0
2014-03-07 09:40:00,77.85,78.05,77.71,77.77,56200.0,72.6766,72.8633,72.5459,72.6019,56200.0
2014-03-07 09:45:00,77.77,77.84,77.6,77.62,48500.0,72.6019,72.6672,72.4432,72.4619,48500.0
2014-03-07 09:50:00,77.61,77.88,77.52,77.88,57400.0,72.4525,72.7046,72.3685,72.7046,57400.0
2014-03-07 09:55:00,77.87,77.87,77.64,77.71,50100.0,72.6952,72.6952,72.4805,72.5459,50100.0
2014-03-07 10:00:00,77.68,77.87,77.54,77.76,44700.0,72.5179,72.6952,72.3872,72.5926,44700.0
2014-03-07 10:05:00,77.76,77.96,77.76,77.96,144900.0,72.5926,72.7793,72.5926,72.7793,144900.0
2014-03-07 10:10:00,77.95,78.15,77.81,78.1,88900.0,72.7699,72.9566,72.6392,72.91,88900.0
2014-03-07 10:15:00,78.1,78.16,78.05,78.1,40000.0,72.91,72.966,72.8633,72.91,40000.0
2014-03-07 10:20:00,78.1,78.21,78.1,78.2,46400.0,72.91,73.0127,72.91,73.0033,46400.0
2014-03-07 10:25:00,78.2,78.2,78.1,78.16,33200.0,73.0033,73.0033,72.91,72.966,33200.0
2014-03-07 10:30:00,78.16,78.21,78.04,78.04,50200.0,72.966,73.0127,72.8539,72.8539,50200.0
2014-03-07 10:35:00,78.05,78.19,78.05,78.1,34900.0,72.8633,72.994,72.8633,72.91,34900.0
2014-03-07 10:40:00,78.1,78.15,78.06,78.09,23200.0,72.91,72.9566,72.8726,72.9006,23200.0
2014-03-07 10:45:00,78.09,78.16,78.0,78.13,66000.0,72.9006,72.966,72.8166,72.938,66000.0
2014-03-07 10:50:00,78.14,78.15,78.02,78.05,24200.0,72.9473,72.9566,72.8353,72.8633,24200.0
2014-03-07 10:55:00,78.04,78.14,78.0,78.0,65700.0,72.8539,72.9473,72.8166,72.8166,65700.0
2014-03-07 11:00:00,78.0,78.01,77.78,77.83,41600.0,72.8166,72.8259,72.6112,72.6579,41600.0
2014-03-07 11:05:00,77.83,77.97,77.75,77.95,43000.0,72.6579,72.7886,72.5832,72.7699,43000.0
2014-03-07 11:10:00,77.94,77.96,77.87,77.93,37600.0,72.7606,72.7793,72.6952,72.7513,37600.0
2014-03-07 11:15:00,77.92,78.0,77.84,77.96,52800.0,72.7419,72.8166,72.6672,72.7793,52800.0
2014-03-07 11:20:00,77.96,78.03,77.95,78.02,29800.0,72.7793,72.8446,72.7699,72.8353,29800.0
2014-03-07 11:25:00,78.01,78.08,77.99,78.05,36400.0,72.8259,72.8913,72.8073,72.8633,36400.0
2014-03-07 11:30:00,78.05,78.1,78.05,78.07,34100.0,72.8633,72.91,72.8633,72.882,34100.0
2014-03-07 11:35:00,78.08,78.15,78.08,78.15,45900.0,72.8913,72.9566,72.8913,72.9566,45900.0
2014-03-07 11:40:00,78.13,78.19,78.12,78.16,44000.0,72.938,72.994,72.9286,72.966,44000.0
2014-03-07 11:45:00,78.16,78.19,78.1,78.15,55500.0,72.966,72.994,72.91,72.9566,55500.0
2014-03-07 11:50:00,78.15,78.15,78.05,78.05,18000.0,72.9566,72.9566,72.8633,72.8633,18000.0
2014-03-07 11:55:00,78.05,78.19,78.04,78.14,29900.0,72.8633,72.994,72.8539,72.9473,29900.0
2014-03-07 12:00:00,78.14,78.15,78.04,78.04,23300.0,72.9473,72.9566,72.8539,72.8539,23300.0
2014-03-07 12:05:00,78.02,78.05,78.0,78.0,30300.0,72.8353,72.8633,72.8166,72.8166,30300.0
2014-03-07 12:10:00,78.0,78.04,77.98,77.98,21600.0,72.8166,72.8539,72.7979,72.7979,21600.0
2014-03-07 12:15:00,78.0,78.04,77.98,77.99,15200.0,72.8166,72.8539,72.7979,72.8073,15200.0
2014-03-07 12:20:00,77.99,78.04,77.97,78.03,38000.0,72.8073,72.8539,72.7886,72.8446,38000.0
2014-03-07 12:25:00,78.03,78.04,78.0,78.02,29100.0,72.8446,72.8539,72.8166,72.8353,29100.0
2014-03-07 12:30:00,78.02,78.04,77.94,77.94,19200.0,72.8353,72.8539,72.7606,72.7606,19200.0
2014-03-07 12:35:00,77.97,77.99,77.94,77.96,31900.0,72.7886,72.8073,72.7606,72.7793,31900.0
2014-03-07 12:40:00,77.96,77.99,77.95,77.97,14500.0,72.7793,72.8073,72.7699,72.7886,14500.0
2014-03-07 12:45:00,77.97,77.98,77.96,77.97,11900.0,72.7886,72.7979,72.7793,72.7886,11900.0
2014-03-07 12:50:00,77.97,78.03,77.97,78.01,21600.0,72.7886,72.8446,72.7886,72.8259,21600.0
2014-03-07 12:55:00,78.01,78.06,77.98,77.98,14600.0,72.8259,72.8726,72.7979,72.7979,14600.0
2014-03-07 13:00:00,77.99,78.0,77.86,77.88,32700.0,72.8073,72.8166,72.6859,72.7046,32700.0
2014-03-07 13:05:00,77.88,78.01,77.87,78.0,18200.0,72.7046,72.8259,72.6952,72.8166,18200.0
2014-03-07 13:10:00,78.0,78.01,77.94,77.95,30400.0,72.8166,72.8259,72.7606,72.7699,30400.0
2014-03-07 13:15:00,77.94,77.99,77.81,77.81,63000.0,72.7606,72.8073,72.6392,72.6392,63000.0
2014-03-07 13:20:00,77.82,77.91,77.81,77.87,28600.0,72.6486,72.7326,72.6392,72.6952,28600.0
2014-03-07 13:25:00,77.87,77.87,77.8,77.84,11500.0,72.6952,72.6952,72.6299,72.6672,11500.0
2014-03-07 13:30:00,77.84,77.87,77.8,77.87,21000.0,72.6672,72.6952,72.6299,72.6952,21000.0
2014-03-07 13:35:00,77.88,77.9,77.75,77.77,20900.0,72.7046,72.7233,72.5832,72.6019,20900.0
2014-03-07 13:40:00,77.76,77.76,77.66,77.7,39300.0,72.5926,72.5926,72.4992,72.5365,39300.0
2014-03-07 13:45:00,77.69,77.79,77.69,77.72,17300.0,72.5272,72.6206,72.5272,72.5552,17300.0
2014-03-07 13:50:00,77.72,77.8,77.71,77.8,15500.0,72.5552,72.6299,72.5459,72.6299,15500.0
2014-03-07 13:55:00,77.79,77.86,77.77,77.82,20000.0,72.6206,72.6859,72.6019,72.6486,20000.0
2014-03-07 14:00:00,77.82,77.83,77.76,77.81,19900.0,72.6486,72.6579,72.5926,72.6392,19900.0
2014-03-07 14:05:00,77.81,77.83,77.7,77.7,28100.0,72.6392,72.6579,72.5365,72.5365,28100.0
2014-03-07 14:10:00,77.7,77.77,77.66,77.73,35500.0,72.5365,72.6019,72.4992,72.5645,35500.0
2014-03-07 14:15:00,77.73,77.73,77.66,77.67,25800.0,72.5645,72.5645,72.4992,72.5085,25800.0
2014-03-07 14:20:00,77.68,77.68,77.61,77.67,25700.0,72.5179,72.5179,72.4525,72.5085,25700.0
2014-03-07 14:25:00,77.65,77.65,77.6,77.61,41400.0,72.4899,72.4899,72.4432,72.4525,41400.0
2014-03-07 14:30:00,77.6,77.64,77.55,77.61,30700.0,72.4432,72.4805,72.3965,72.4525,30700.0
2014-03-07 14:35:00,77.62,77.64,77.58,77.64,27000.0,72.4619,72.4805,72.4245,72.4805,27000.0
2014-03-07 14:40:00,77.63,77.66,77.58,77.6,19800.0,72.4712,72.4992,72.4245,72.4432,19800.0
2014-03-07 14:45:00,77.6,77.76,77.6,77.73,63000.0,72.4432,72.5926,72.4432,72.5645,63000.0
2014-03-07 14:50:00,77.73,77.87,77.73,77.87,60500.0,72.5645,72.6952,72.5645,72.6952,60500.0
2014-03-07 14:55:00,77.85,77.92,77.83,77.86,24900.0,72.6766,72.7419,72.6579,72.6859,24900.0
2014-03-07 15:00:00,77.85,77.9,77.84,77.86,28000.0,72.6766,72.7233,72.6672,72.6859,28000.0
2014-03-07 15:05:00,77.86,77.91,77.85,77.86,70900.0,72.6859,72.7326,72.6766,72.6859,70900.0
2014-03-07 15:10:00,77.85,77.88,77.84,77.88,87500.0,72.6766,72.7046,72.6672,72.7046,87500.0
2014-03-07 15:15:00,77.88,77.93,77.87,77.9,39800.0,72.7046,72.7513,72.6952,72.7233,39800.0
2014-03-07 15:20:00,77.9,77.91,77.85,77.86,18500.0,72.7233,72.7326,72.6766,72.6859,18500.0
2014-03-07 15:25:00,77.86,77.87,77.77,77.77,49900.0,72.6859,72.6952,72.6019,72.6019,49900.0
2014-03-07 15:30:00,77.77,77.81,77.69,77.69,42100.0,72.6019,72.6392,72.5272,72.5272,42100.0
2014-03-07 15:35:00,77.69,77.71,77.61,77.66,48000.0,72.5272,72.5459,72.4525,72.4992,48000.0
2014-03-07 15:40:00,77.66,77.81,77.66,77.8,59100.0,72.4992,72.6392,72.4992,72.6299,59100.0
2014-03-07 15:45:00,77.8,77.81,77.63,77.73,119000.0,72.6299,72.6392,72.4712,72.5645,119000.0
2014-03-07 15:50:00,77.72,77.75,77.69,77.71,59300.0,72.5552,72.5832,72.5272,72.5459,59300.0
2014-03-07 15:55:00,77.71,77.89,77.7,77.88,233500.0,72.5459,72.7139,72.5365,72.7046,233500.0
2014-03-10 09:30:00,77.8,77.94,77.56,77.77,113800.0,72.6299,72.7606,72.4058,72.6019,113800.0
2014-03-10 09:35:00,77.78,77.82,77.41,77.64,92400.0,72.6112,72.6486,72.2658,72.4805,92400.0
2014-03-10 09:40:00,77.63,77.75,77.63,77.7,23900.0,72.4712,72.5832,72.4712,72.5365,23900.0
2014-03-10 09:45:00,77.7,77.78,77.67,77.7,30200.0,72.5365,72.6112,72.5085,72.5365,30200.0
2014-03-10 09:50:00,77.7,77.78,77.66,77.72,33200.0,72.5365,72.6112,72.4992,72.5552,33200.0
2014-03-10 09:55:00,77.71,77.76,77.55,77.74,34700.0,72.5459,72.5926,72.3965,72.5739,34700.0
2014-03-10 10:00:00,77.74,77.74,77.45,77.49,42200.0,72.5739,72.5739,72.3032,72.3405,42200.0
2014-03-10 10:05:00,77.5,77.56,77.46,77.47,90100.0,72.3498,72.4058,72.3125,72.3218,90100.0
2014-03-10 10:10:00,77.48,77.58,77.44,77.55,77800.0,72.3312,72.4245,72.2938,72.3965,77800.0
2014-03-10 10:15:00,77.55,77.63,77.49,77.57,35800.0,72.3965,72.4712,72.3405,72.4152,35800.0
2014-03-10 10:20:00,77.57,77.61,77.55,77.58,11800.0,72.4152,72.4525,72.3965,72.4245,11800.0
2014-03-10 10:25:00,77.6,77.68,77.51,77.54,38000.0,72.4432,72.5179,72.3592,72.3872,38000.0
2014-03-10 10:30:00,77.56,77.63,77.5,77.55,24900.0,72.4058,72.4712,72.3498,72.3965,24900.0
2014-03-10 10:35:00,77.57,77.68,77.53,77.59,30100.0,72.4152,72.5179,72.3778,72.4339,30100.0
2014-03-10 10:40:00,77.57,77.59,77.39,77.43,35000.0,72.4152,72.4339,72.2471,72.2845,35000.0
2014-03-10 10:45:00,77.43,77.49,77.34,77.45,31100.0,72.2845,72.3405,72.2005,72.3032,31100.0
2014-03-10 10:50:00,77.43,77.51,77.4,77.49,23400.0,72.2845,72.3592,72.2565,72.3405,23400.0
2014-03-10 10:55:00,77.48,77.48,77.37,77.37,34200.0,72.3312,72.3312,72.2285,72.2285,34200.0
2014-03-10 11:00:00,77.35,77.4,77.34,77.37,14800.0,72.2098,72.2565,72.2005,72.2285,14800.0
2014-03-10 11:05:00,77.36,77.53,77.34,77.49,55500.0,72.2191,72.3778,72.2005,72.3405,55500.0
2014-03-10 11:10:00,77.5,77.57,77.44,77.48,24100.0,72.3498,72.4152,72.2938,72.3312,24100.0
2014-03-10 11:15:00,77.47,77.52,77.42,77.42,30800.0,72.3218,72.3685,72.2751,72.2751,30800.0
2014-03-10 11:20:00,77.44,77.62,77.43,77.59,33700.0,72.2938,72.4619,72.2845,72.4339,33700.0
2014-03-10 11:25:00,77.62,77.77,77.61,77.66,53500.0,72.4619,72.6019,72.4525,72.4992,53500.0
2014-03-10 11:30:00,77.66,77.69,77.55,77.61,29300.0,72.4992,72.5272,72.3965,72.4525,29300.0
2014-03-10 11:35:00,77.61,77.66,77.61,77.63,9700.0,72.4525,72.4992,72.4525,72.4712,9700.0
2014-03-10 11:40:00,77.62,77.64,77.56,77.61,22300.0,72.4619,72.4805,72.4058,72.4525,22300.0
2014-03-10 11:45:00,77.59,77.63,77.5,77.52,49900.0,72.4339,72.4712,72.3498,72.3685,49900.0
2014-03-10 11:50:00,77.52,77.54,77.35,77.35,28200.0,72.3685,72.3872,72.2098,72.2098,28200.0
2014-03-10 11:55:00,77.35,77.44,77.34,77.44,36700.0,72.2098,72.2938,72.2005,72.2938,36700.0
2014-03-10 12:00:00,77.42,77.51,77.4,77.47,17600.0,72.2751,72.3592,72.2565,72.3218,17600.0
2014-03-10 12:05:00,77.47,77.49,77.4,77.47,10900.0,72.3218,72.3405,72.2565,72.3218,10900.0
2014-03-10 12:10:00,77.45,77.47,77.43,77.45,12200.0,72.3032,72.3218,72.2845,72.3032,12200.0
2014-03-10 12:15:00,77.45,77.53,77.44,77.51,22200.0,72.3032,72.3778,72.2938,72.3592,22200.0
2014-03-10 12:20:00,77.52,77.55,77.5,77.54,12600.0,72.3685,72.3965,72.3498,72.3872,12600.0
2014-03-10 12:25:00,77.55,77.57,77.48,77.54,14900.0,72.3965,72.4152,72.3312,72.3872,14900.0
2014-03-10 12:30:00,77.54,77.6,77.48,77.5,17100.0,72.3872,72.4432,72.3312,72.3498,17100.0
2014-03-10 12:35:00,77.5,77.5,77.42,77.47,21300.0,72.3498,72.3498,72.2751,72.3218,21300.0
2014-03-10 12:40:00,77.46,77.48,77.36,77.47,19000.0,72.3125,72.3312,72.2191,72.3218,19000.0
2014-03-10 12:45:00,77.46,77.52,77.46,77.5,14500.0,72.3125,72.3685,72.3125,72.3498,14500.0
2014-03-10 12:50:00,77.51,77.56,77.47,77.5,39100.0,72.3592,72.4058,72.3218,72.3498,39100.0
2014-03-10 12:55:00,77.52,77.63,77.47,77.59,29100.0,72.3685,72.4712,72.3218,72.4339,29100.0
2014-03-10 13:00:00,77.6,77.62,77.54,77.59,17700.0,72.4432,72.4619,72.3872,72.4339,17700.0
2014-03-10 13:05:00,77.57,77.62,77.53,77.53,43600.0,72.4152,72.4619,72.3778,72.3778,43600.0
2014-03-10 13:10:00,77.53,77.57,77.53,77.54,7800.0,72.3778,72.4152,72.3778,72.3872,7800.0
2014-03-10 13:15:00,77.54,77.55,77.48,77.49,18600.0,72.3872,72.3965,72.3312,72.3405,18600.0
2014-03-10 13:20:00,77.5,77.55,77.5,77.53,12400.0,72.3498,72.3965,72.3498,72.3778,12400.0
2014-03-10 13:25:00,77.53,77.61,77.53,77.61,16200.0,72.3778,72.4525,72.3778,72.4525,16200.0
2014-03-10 13:30:00,77.6,77.61,77.39,77.4,36100.0,72.4432,72.4525,72.2471,72.2565,36100.0
2014-03-10 13:35:00,77.41,77.43,77.35,77.38,20400.0,72.2658,72.2845,72.2098,72.2378,20400.0
2014-03-10 13:40:00,77.38,77.41,77.37,77.38,11400.0,72.2378,72.2658,72.2285,72.2378,11400.0
2014-03-10 13:45:00,77.38,77.46,77.38,77.43,19800.0,72.2378,72.3125,72.2378,72.2845,19800.0
2014-03-10 13:50:00,77.43,77.47,77.43,77.43,18100.0,72.2845,72.3218,72.2845,72.2845,18100.0
2014-03-10 13:55:00,77.43,77.45,77.4,77.4,8500.0,72.2845,72.3032,72.2565,72.2565,8500.0
2014-03-10 14:00:00,77.4,77.42,77.35,77.4,21500.0,72.2565,72.2751,72.2098,72.2565,21500.0
2014-03-10 14:05:00,77.4,77.46,77.38,77.44,28600.0,72.2565,72.3125,72.2378,72.2938,28600.0
2014-03-10 14:10:00,77.45,77.47,77.4,77.44,16500.0,72.3032,72.3218,72.2565,72.2938,16500.0
2014-03-10 14:15:00,77.47,77.47,77.38,77.38,14500.0,72.3218,72.3218,72.2378,72.2378,14500.0
2014-03-10 14:20:00,77.38,77.47,77.38,77.42,21900.0,72.2378,72.3218,72.2378,72.2751,21900.0
2014-03-10 14:25:00,77.42,77.45,77.4,77.42,16700.0,72.2751,72.3032,72.2565,72.2751,16700.0
2014-03-10 14:30:00,77.43,77.45,77.4,77.44,18700.0,72.2845,72.3032,72.2565,72.2938,18700.0
2014-03-10 14:35:00,77.44,77.45,77.41,77.45,12800.0,72.2938,72.3032,72.2658,72.3032,12800.0
2014-03-10 14:40:00,77.44,77.46,77.41,77.42,17600.0,72.2938,72.3125,72.2658,72.2751,17600.0
2014-03-10 14:45:00,77.42,77.5,77.41,77.5,61100.0,72.2751,72.3498,72.2658,72.3498,61100.0
2014-03-10 14:50:00,77.5,77.52,77.46,77.46,43700.0,72.3498,72.3685,72.3125,72.3125,43700.0
2014-03-10 14:55:00,77.47,77.49,77.43,77.46,24300.0,72.3218,72.3405,72.2845,72.3125,24300.0
2014-03-10 15:00:00,77.46,77.46,77.33,77.34,40700.0,72.3125,72.3125,72.1911,72.2005,40700.0
2014-03-10 15:05:00,77.34,77.36,77.29,77.34,41700.0,72.2005,72.2191,72.1538,72.2005,41700.0
2014-03-10 15:10:00,77.33,77.35,77.29,77.3,26200.0,72.1911,72.2098,72.1538,72.1631,26200.0
2014-03-10 15:15:00,77.31,77.35,77.27,77.32,35000.0,72.1725,72.2098,72.1351,72.1818,35000.0
2014-03-10 15:20:00,77.31,77.32,77.29,77.32,35900.0,72.1725,72.1818,72.1538,72.1818,35900.0
2014-03-10 15:25:00,77.33,77.37,77.29,77.29,39200.0,72.1911,72.2285,72.1538,72.1538,39200.0
2014-03-10 15:30:00,77.3,77.33,77.28,77.3,58300.0,72.1631,72.1911,72.1445,72.1631,58300.0
2014-03-10 15:35:00,77.3,77.35,77.3,77.32,49100.0,72.1631,72.2098,72.1631,72.1818,49100.0
2014-03-10 15:40:00,77.31,77.32,77.31,77.32,47600.0,72.1725,72.1818,72.1725,72.1818,47600.0
2014-03-10 15:45:00,77.32,77.47,77.31,77.38,101500.0,72.1818,72.3218,72.1725,72.2378,101500.0
2014-03-10 15:50:00,77.39,77.41,77.35,77.37,118000.0,72.2471,72.2658,72.2098,72.2285,118000.0
2014-03-10 15:55:00,77.38,77.41,77.34,77.4,295400.0,72.2378,72.2658,72.2005,72.2565,295400.0
2014-03-11 09:30:00,77.4,77.5,77.1,77.26,100800.0,72.2565,72.3498,71.9764,72.1258,100800.0
2014-03-11 09:35:00,77.29,77.4,77.13,77.22,36200.0,72.1538,72.2565,72.0044,72.0884,36200.0
2014-03-11 09:40:00,77.22,77.37,77.15,77.33,66800.0,72.0884,72.2285,72.0231,72.1911,66800.0
2014-03-11 09:45:00,77.32,77.35,77.12,77.15,90800.0,72.1818,72.2098,71.9951,72.0231,90800.0
2014-03-11 09:50:00,77.17,77.18,76.89,77.16,106500.0,72.0418,72.0511,71.7804,72.0324,106500.0
2014-03-11 09:55:00,77.19,77.26,77.11,77.12,38400.0,72.0604,72.1258,71.9858,71.9951,38400.0
2014-03-11 10:00:00,77.12,77.22,76.97,77.14,62000.0,71.9951,72.0884,71.8551,72.0138,62000.0
2014-03-11 10:05:00,77.15,77.24,77.05,77.16,85700.0,72.0231,72.1071,71.9297,72.0324,85700.0
2014-03-11 10:10:00,77.16,77.21,77.06,77.16,47900.0,72.0324,72.0791,71.9391,72.0324,47900.0
2014-03-11 10:15:00,77.17,77.25,77.16,77.19,71000.0,72.0418,72.1164,72.0324,72.0604,71000.0
2014-03-11 10:20:00,77.19,77.25,77.13,77.2,50800.0,72.0604,72.1164,72.0044,72.0698,50800.0
2014-03-11 10:25:00,77.2,77.22,77.16,77.21,47300.0,72.0698,72.0884,72.0324,72.0791,47300.0
2014-03-11 10:30:00,77.22,77.54,77.22,77.52,62900.0,72.0884,72.3872,72.0884,72.3685,62900.0
2014-03-11 10:35:00,77.52,77.58,77.46,77.46,37000.0,72.3685,72.4245,72.3125,72.3125,37000.0
2014-03-11 10:40:00,77.45,77.51,77.45,77.5,33600.0,72.3032,72.3592,72.3032,72.3498,33600.0
2014-03-11 10:45:00,77.51,77.66,77.5,77.64,49400.0,72.3592,72.4992,72.3498,72.4805,49400.0
2014-03-11 10:50:00,77.65,77.85,77.65,77.84,62800.0,72.4899,72.6766,72.4899,72.6672,62800.0
2014-03-11 10:55:00,77.83,77.93,77.83,77.93,48300.0,72.6579,72.7513,72.6579,72.7513,48300.0
2014-03-11 11:00:00,77.92,77.95,77.86,77.86,48000.0,72.7419,72.7699,72.6859,72.6859,48000.0
2014-03-11 11:05:00,77.87,77.92,77.82,77.82,32800.0,72.6952,72.7419,72.6486,72.6486,32800.0
2014-03-11 11:10:00,77.84,77.9,77.82,77.9,19700.0,72.6672,72.7233,72.6486,72.7233,19700.0
2014-03-11 11:15:00,77.9,77.97,77.84,77.85,49700.0,72.7233,72.7886,72.6672,72.6766,49700.0
2014-03-11 11:20:00,77.86,77.94,77.85,77.94,25000.0,72.6859,72.7606,72.6766,72.7606,25000.0
2014-03-11 11:25:00,77.95,77.96,77.9,77.94,38000.0,72.7699,72.7793,72.7233,72.7606,38000.0
2014-03-11 11:30:00,77.92,77.94,77.85,77.93,27300.0,72.7419,72.7606,72.6766,72.7513,27300.0
2014-03-11 11:35:00,77.93,78.06,77.92,78.05,80500.0,72.7513,72.8726,72.7419,72.8633,80500.0
2014-03-11 11:40:00,78.06,78.08,77.93,77.97,81100.0,72.8726,72.8913,72.7513,72.7886,81100.0
2014-03-11 11:45:00,77.95,78.12,77.93,78.11,59800.0,72.7699,72.9286,72.7513,72.9193,59800.0
2014-03-11 11:50:00,78.11,78.12,78.04,78.05,46100.0,72.9193,72.9286,72.8539,72.8633,46100.0
2014-03-11 11:55:00,78.05,78.1,77.96,78.09,41300.0,72.8633,72.91,72.7793,72.9006,41300.0
2014-03-11 12:00:00,78.07,78.2,78.04,78.18,51100.0,72.882,73.0033,72.8539,72.9846,51100.0
2014-03-11 12:05:00,78.18,78.27,78.17,78.17,46100.0,72.9846,73.0687,72.9753,72.9753,46100.0
2014-03-11 12:10:00,78.18,78.2,78.09,78.18,36200.0,72.9846,73.0033,72.9006,72.9846,36200.0
2014-03-11 12:15:00,78.18,78.22,78.04,78.06,59400.0,72.9846,73.022,72.8539,72.8726,59400.0
2014-03-11 12:20:00,78.05,78.1,78.0,78.1,52100.0,72.8633,72.91,72.8166,72.91,52100.0
2014-03-11 12:25:00,78.1,78.1,78.06,78.08,46300.0,72.91,72.91,72.8726,72.8913,46300.0
2014-03-11 12:30:00,78.08,78.17,78.07,78.16,43900.0,72.8913,72.9753,72.882,72.966,43900.0
2014-03-11 12:35:00,78.16,78.17,78.13,78.15,40200.0,72.966,72.9753,72.938,72.9566,40200.0
2014-03-11 12:40:00,78.15,78.27,78.12,78.27,39900.0,72.9566,73.0687,72.9286,73.0687,39900.0
2014-03-11 12:45:00,78.25,78.4,78.24,78.38,42500.0,73.05,73.19,73.0407,73.1714,42500.0
2014-03-11 12:50:00,78.38,78.45,78.38,78.41,47800.0,73.1714,73.2367,73.1714,73.1994,47800.0
2014-03-11 12:55:00,78.41,78.43,78.37,78.38,33700.0,73.1994,73.218,73.162,73.1714,33700.0
2014-03-11 13:00:00,78.38,78.38,78.12,78.12,62100.0,73.1714,73.1714,72.9286,72.9286,62100.0
2014-03-11 13:05:00,78.13,78.2,78.09,78.15,35500.0,72.938,73.0033,72.9006,72.9566,35500.0
2014-03-11 13:10:00,78.14,78.14,78.01,78.11,63700.0,72.9473,72.9473,72.8259,72.9193,63700.0
2014-03-11 13:15:00,78.1,78.24,78.1,78.23,69200.0,72.91,73.0407,72.91,73.0313,69200.0
2014-03-11 13:20:00,78.23,78.27,78.16,78.17,46700.0,73.0313,73.0687,72.966,72.9753,46700.0
2014-03-11 13:25:00,78.15,78.15,78.03,78.09,27200.0,72.9566,72.9566,72.8446,72.9006,27200.0
2014-03-11 13:30:00,78.07,78.13,78.03,78.08,34700.0,72.882,72.938,72.8446,72.8913,34700.0
2014-03-11 13:35:00,78.08,78.25,78.07,78.24,27300.0,72.8913,73.05,72.882,73.0407,27300.0
2014-03-11 13:40:00,78.24,78.33,78.23,78.28,31300.0,73.0407,73.1247,73.0313,73.078,31300.0
2014-03-11 13:45:00,78.29,78.41,78.26,78.4,39600.0,73.0873,73.1994,73.0593,73.19,39600.0
2014-03-11 13:50:00,78.39,78.39,78.34,78.34,21200.0,73.1807,73.1807,73.134,73.134,21200.0
2014-03-11 13:55:00,78.35,78.43,78.3,78.41,83700.0,73.1433,73.218,73.0967,73.1994,83700.0
2014-03-11 14:00:00,78.4,78.44,78.35,78.38,33300.0,73.19,73.2274,73.1433,73.1714,33300.0
2014-03-11 14:05:00,78.39,78.45,78.38,78.4,56600.0,73.1807,73.2367,73.1714,73.19,56600.0
2014-03-11 14:10:00,78.39,78.45,78.39,78.41,51600.0,73.1807,73.2367,73.1807,73.1994,51600.0
2014-03-11 14:15:00,78.41,78.43,78.35,78.38,35900.0,73.1994,73.218,73.1433,73.1714,35900.0
2014-03-11 14:20:00,78.39,78.39,78.26,78.3,53200.0,73.1807,73.1807,73.0593,73.0967,53200.0
2014-03-11 14:25:00,78.31,78.31,78.23,78.25,23600.0,73.106,73.106,73.0313,73.05,23600.0
2014-03-11 14:30:00,78.25,78.26,78.07,78.09,43300.0,73.05,73.0593,72.882,72.9006,43300.0
2014-03-11 14:35:00,78.07,78.12,78.05,78.07,46900.0,72.882,72.9286,72.8633,72.882,46900.0
2014-03-11 14:40:00,78.06,78.08,77.89,77.97,95500.0,72.8726,72.8913,72.7139,72.7886,95500.0
2014-03-11 14:45:00,77.96,77.97,77.89,77.9,56400.0,72.7793,72.7886,72.7139,72.7233,56400.0
2014-03-11 14:50:00,77.91,77.92,77.78,77.8,52400.0,72.7326,72.7419,72.6112,72.6299,52400.0
2014-03-11 14:55:00,77.8,77.83,77.72,77.72,81400.0,72.6299,72.6579,72.5552,72.5552,81400.0
2014-03-11 15:00:00,77.72,77.73,77.58,77.67,71700.0,72.5552,72.5645,72.4245,72.5085,71700.0
2014-03-11 15:05:00,77.66,77.71,77.65,77.7,52800.0,72.4992,72.5459,72.4899,72.5365,52800.0
2014-03-11 15:10:00,77.72,77.74,77.63,77.71,49500.0,72.5552,72.5739,72.4712,72.5459,49500.0
2014-03-11 15:15:00,77.71,77.79,77.67,77.78,69300.0,72.5459,72.6206,72.5085,72.6112,69300.0
2014-03-11 15:20:00,77.78,77.92,77.77,77.88,78200.0,72.6112,72.7419,72.6019,72.7046,78200.0
2014-03-11 15:25:00,77.89,77.89,77.78,77.82,45600.0,72.7139,72.7139,72.6112,72.6486,45600.0
2014-03-11 15:30:00,77.86,78.0,77.82,77.99,79200.0,72.6859,72.8166,72.6486,72.8073,79200.0
2014-03-11 15:35:00,77.98,77.98,77.79,77.81,83000.0,72.7979,72.7979,72.6206,72.6392,83000.0
2014-03-11 15:40:00,77.81,77.89,77.78,77.8,72600.0,72.6392,72.7139,72.6112,72.6299,72600.0
2014-03-11 15:45:00,77.79,77.85,77.73,77.79,88500.0,72.6206,72.6766,72.5645,72.6206,88500.0
2014-03-11 15:50:00,77.79,77.94,77.78,77.93,111700.0,72.6206,72.7606,72.6112,72.7513,111700.0
2014-03-11 15:55:00,77.93,77.97,77.87,77.91,168600.0,72.7513,72.7886,72.6952,72.7326,168600.0
2014-03-12 09:30:00,77.22,77.68,77.12,77.59,107300.0,72.0884,72.5179,71.9951,72.4339,107300.0
2014-03-12 09:35:00,77.63,77.77,77.36,77.43,123600.0,72.4712,72.6019,72.2191,72.2845,123600.0
2014-03-12 09:40:00,77.43,77.43,77.07,77.14,257200.0,72.2845,72.2845,71.9484,72.0138,257200.0
2014-03-12 09:45:00,77.13,77.18,76.86,77.0,252100.0,72.0044,72.0511,71.7524,71.8831,252100.0
2014-03-12 09:50:00,76.99,77.15,76.8,77.04,89500.0,71.8737,72.0231,71.6964,71.9204,89500.0
2014-03-12 09:55:00,77.04,77.26,76.96,77.21,60400.0,71.9204,72.1258,71.8457,72.0791,60400.0
2014-03-12 10:00:00,77.2,77.49,77.11,77.49,74500.0,72.0698,72.3405,71.9858,72.3405,74500.0
2014-03-12 10:05:00,77.49,77.58,77.29,77.54,64600.0,72.3405,72.4245,72.1538,72.3872,64600.0
2014-03-12 10:10:00,77.54,77.56,77.31,77.33,63100.0,72.3872,72.4058,72.1725,72.1911,63100.0
2014-03-12 10:15:00,77.31,77.43,77.25,77.25,27200.0,72.1725,72.2845,72.1164,72.1164,27200.0
2014-03-12 10:20:00,77.26,77.55,77.26,77.41,23400.0,72.1258,72.3965,72.1258,72.2658,23400.0
2014-03-12 10:25:00,77.4,77.5,77.36,77.36,26000.0,72.2565,72.3498,72.2191,72.2191,26000.0
2014-03-12 10:30:00,77.36,77.69,77.36,77.61,51600.0,72.2191,72.5272,72.2191,72.4525,51600.0
2014-03-12 10:35:00,77.6,77.6,77.47,77.48,24400.0,72.4432,72.4432,72.3218,72.3312,24400.0
2014-03-12 10:40:00,77.5,77.61,77.48,77.61,43400.0,72.3498,72.4525,72.3312,72.4525,43400.0
2014-03-12 10:45:00,77.61,77.64,77.48,77.56,36100.0,72.4525,72.4805,72.3312,72.4058,36100.0
2014-03-12 10:50:00,77.57,77.66,77.52,77.64,29500.0,72.4152,72.4992,72.3685,72.4805,29500.0
2014-03-12 10:55:00,77.65,77.85,77.65,77.84,55200.0,72.4899,72.6766,72.4899,72.6672,55200.0
2014-03-12 11:00:00,77.84,77.84,77.67,77.7,27500.0,72.6672,72.6672,72.5085,72.5365,27500.0
2014-03-12 11:05:00,77.7,77.89,77.68,77.87,35100.0,72.5365,72.7139,72.5179,72.6952,35100.0
2014-03-12 11:10:00,77.88,77.91,77.78,77.82,34500.0,72.7046,72.7326,72.6112,72.6486,34500.0
2014-03-12 11:15:00,77.81,77.98,77.81,77.97,33100.0,72.6392,72.7979,72.6392,72.7886,33100.0
2014-03-12 11:20:00,77.96,78.05,77.96,78.05,36600.0,72.7793,72.8633,72.7793,72.8633,36600.0
2014-03-12 11:25:00,78.05,78.15,78.05,78.08,50000.0,72.8633,72.9566,72.8633,72.8913,50000.0
2014-03-12 11:30:00,78.07,78.1,78.0,78.01,41800.0,72.882,72.91,72.8166,72.8259,41800.0
2014-03-12 11:35:00,78.0,78.0,77.86,77.86,39200.0,72.8166,72.8166,72.6859,72.6859,39200.0
2014-03-12 11:40:00,77.86,77.86,77.75,77.79,45200.0,72.6859,72.6859,72.5832,72.6206,45200.0
2014-03-12 11:45:00,77.8,77.86,77.75,77.75,23100.0,72.6299,72.6859,72.5832,72.5832,23100.0
2014-03-12 11:50:00,77.74,77.78,77.72,77.76,11000.0,72.5739,72.6112,72.5552,72.5926,11000.0
2014-03-12 11:55:00,77.76,77.76,77.54,77.59,82800.0,72.5926,72.5926,72.3872,72.4339,82800.0
2014-03-12 12:00:00,77.59,77.61,77.5,77.61,42800.0,72.4339,72.4525,72.3498,72.4525,42800.0
2014-03-12 12:05:00,77.62,77.68,77.58,77.62,17500.0,72.4619,72.5179,72.4245,72.4619,17500.0
2014-03-12 12:10:00,77.62,77.62,77.51,77.56,33200.0,72.4619,72.4619,72.3592,72.4058,33200.0
2014-03-12 12:15:00,77.55,77.65,77.54,77.61,53900.0,72.3965,72.4899,72.3872,72.4525,53900.0
2014-03-12 12:20:00,77.62,77.74,77.58,77.72,39400.0,72.4619,72.5739,72.4245,72.5552,39400.0
2014-03-12 12:25:00,77.72,77.72,77.5,77.51,38500.0,72.5552,72.5552,72.3498,72.3592,38500.0
2014-03-12 12:30:00,77.52,77.6,77.48,77.57,48300.0,72.3685,72.4432,72.3312,72.4152,48300.0
2014-03-12 12:35:00,77.58,77.61,77.53,77.57,25800.0,72.4245,72.4525,72.3778,72.4152,25800.0
2014-03-12 12:40:00,77.56,77.71,77.56,77.67,26200.0,72.4058,72.5459,72.4058,72.5085,26200.0
2014-03-12 12:45:00,77.68,77.69,77.64,77.66,30000.0,72.5179,72.5272,72.4805,72.4992,30000.0
2014-03-12 12:50:00,77.66,77.66,77.59,77.65,22400.0,72.4992,72.4992,72.4339,72.4899,22400.0
2014-03-12 12:55:00,77.65,77.81,77.62,77.81,24600.0,72.4899,72.6392,72.4619,72.6392,24600.0
2014-03-12 13:00:00,77.81,77.89,77.73,77.89,80300.0,72.6392,72.7139,72.5645,72.7139,80300.0
2014-03-12 13:05:00,77.89,77.89,77.79,77.79,46000.0,72.7139,72.7139,72.6206,72.6206,46000.0
2014-03-12 13:10:00,77.8,77.8,77.62,77.62,16700.0,72.6299,72.6299,72.4619,72.4619,16700.0
2014-03-12 13:15:00,77.62,77.81,77.62,77.8,26400.0,72.4619,72.6392,72.4619,72.6299,26400.0
2014-03-12 13:20:00,77.8,77.81,77.68,77.68,19200.0,72.6299,72.6392,72.5179,72.5179,19200.0
2014-03-12 13:25:00,77.67,77.73,77.65,77.7,12400.0,72.5085,72.5645,72.4899,72.5365,12400.0
2014-03-12 13:30:00,77.69,77.8,77.67,77.76,14200.0,72.5272,72.6299,72.5085,72.5926,14200.0
2014-03-12 13:35:00,77.75,77.85,77.72,77.8,26200.0,72.5832,72.6766,72.5552,72.6299,26200.0
2014-03-12 13:40:00,77.82,77.89,77.78,77.8,23500.0,72.6486,72.7139,72.6112,72.6299,23500.0
2014-03-12 13:45:00,77.8,77.82,77.77,77.79,17700.0,72.6299,72.6486,72.6019,72.6206,17700.0
2014-03-12 13:50:00,77.79,77.81,77.78,77.78,39800.0,72.6206,72.6392,72.6112,72.6112,39800.0
2014-03-12 13:55:00,77.79,77.85,77.78,77.8,15900.0,72.6206,72.6766,72.6112,72.6299,15900.0
2014-03-12 14:00:00,77.81,77.91,77.8,77.91,27500.0,72.6392,72.7326,72.6299,72.7326,27500.0
2014-03-12 14:05:00,77.91,77.97,77.89,77.92,55800.0,72.7326,72.7886,72.7139,72.7419,55800.0
2014-03-12 14:10:00,77.92,77.98,77.85,77.88,27700.0,72.7419,72.7979,72.6766,72.7046,27700.0
2014-03-12 14:15:00,77.87,77.9,77.85,77.9,21300.0,72.6952,72.7233,72.6766,72.7233,21300.0
2014-03-12 14:20:00,77.9,77.99,77.89,77.98,32300.0,72.7233,72.8073,72.7139,72.7979,32300.0
2014-03-12 14:25:00,77.98,78.0,77.93,78.0,32500.0,72.7979,72.8166,72.7513,72.8166,32500.0
2014-03-12 14:30:00,77.99,78.0,77.88,77.92,23200.0,72.8073,72.8166,72.7046,72.7419,23200.0
2014-03-12 14:35:00,77.92,77.95,77.89,77.91,19700.0,72.7419,72.7699,72.7139,72.7326,19700.0
2014-03-12 14:40:00,77.91,77.95,77.83,77.89,37500.0,72.7326,72.7699,72.6579,72.7139,37500.0
2014-03-12 14:45:00,77.89,78.01,77.88,78.0,29700.0,72.7139,72.8259,72.7046,72.8166,29700.0
2014-03-12 14:50:00,77.99,78.02,77.97,77.98,49600.0,72.8073,72.8353,72.7886,72.7979,49600.0
2014-03-12 14:55:00,77.97,77.98,77.91,77.95,36600.0,72.7886,72.7979,72.7326,72.7699,36600.0
2014-03-12 15:00:00,77.96,78.02,77.95,78.02,28700.0,72.7793,72.8353,72.7699,72.8353,28700.0
2014-03-12 15:05:00,78.01,78.05,78.0,78.04,61400.0,72.8259,72.8633,72.8166,72.8539,61400.0
2014-03-12 15:10:00,78.04,78.09,78.04,78.07,60300.0,72.8539,72.9006,72.8539,72.882,60300.0
2014-03-12 15:15:00,78.07,78.1,77.99,78.0,73000.0,72.882,72.91,72.8073,72.8166,73000.0
2014-03-12 15:20:00,77.99,78.13,77.99,78.1,83700.0,72.8073,72.938,72.8073,72.91,83700.0
2014-03-12 15:25:00,78.1,78.12,78.06,78.1,99900.0,72.91,72.9286,72.8726,72.91,99900.0
2014-03-12 15:30:00,78.09,78.12,78.02,78.1,68900.0,72.9006,72.9286,72.8353,72.91,68900.0
2014-03-12 15:35:00,78.11,78.15,78.09,78.15,90700.0,72.9193,72.9566,72.9006,72.9566,90700.0
2014-03-12 15:40:00,78.14,78.24,78.12,78.23,83000.0,72.9473,73.0407,72.9286,73.0313,83000.0
2014-03-12 15:45:00,78.23,78.29,78.17,78.28,105700.0,73.0313,73.0873,72.9753,73.078,105700.0
2014-03-12 15:50:00,78.28,78.3,78.23,78.24,96400.0,73.078,73.0967,73.0313,73.0407,96400.0
2014-03-12 15:55:00,78.24,78.3,78.17,78.24,224900.0,73.0407,73.0967,72.9753,73.0407,224900.0
2014-03-13 09:30:00,78.55,78.55,78.17,78.41,104700.0,73.3301,73.3301,72.9753,73.1994,104700.0
2014-03-13 09:35:00,78.42,78.57,78.34,78.38,79900.0,73.2087,73.3487,73.134,73.1714,79900.0
2014-03-13 09:40:00,78.39,78.53,78.31,78.45,112600.0,73.1807,73.3114,73.106,73.2367,112600.0
2014-03-13 09:45:00,78.45,78.55,78.36,78.44,52900.0,73.2367,73.3301,73.1527,73.2274,52900.0
2014-03-13 09:50:00,78.41,78.52,78.38,78.45,39200.0,73.1994,73.3021,73.1714,73.2367,39200.0
2014-03-13 09:55:00,78.45,78.7,78.45,78.66,85400.0,73.2367,73.4701,73.2367,73.4327,85400.0
2014-03-13 10:00:00,78.67,78.75,78.52,78.73,61700.0,73.4421,73.5168,73.3021,73.4981,61700.0
2014-03-13 10:05:00,78.73,78.77,78.52,78.56,118800.0,73.4981,73.5354,73.3021,73.3394,118800.0
2014-03-13 10:10:00,78.56,78.56,78.3,78.45,167800.0,73.3394,73.3394,73.0967,73.2367,167800.0
2014-03-13 10:15:00,78.45,78.59,78.44,78.49,68200.0,73.2367,73.3674,73.2274,73.274,68200.0
2014-03-13 10:20:00,78.5,78.51,78.39,78.41,114600.0,73.2834,73.2927,73.1807,73.1994,114600.0
2014-03-13 10:25:00,78.42,78.54,78.4,78.5,52100.0,73.2087,73.3207,73.19,73.2834,52100.0
2014-03-13 10:30:00,78.5,78.52,78.43,78.45,70600.0,73.2834,73.3021,73.218,73.2367,70600.0
2014-03-13 10:35:00,78.46,78.48,78.36,78.44,57400.0,73.246,73.2647,73.1527,73.2274,57400.0
2014-03-13 10:40:00,78.44,78.45,78.33,78.37,56200.0,73.2274,73.2367,73.1247,73.162,56200.0
2014-03-13 10:45:00,78.37,78.39,78.32,78.37,70200.0,73.162,73.1807,73.1153,73.162,70200.0
2014-03-13 10:50:00,78.36,78.44,78.36,78.38,36000.0,73.1527,73.2274,73.1527,73.1714,36000.0
2014-03-13 10:55:00,78.37,78.4,78.24,78.25,46700.0,73.162,73.19,73.0407,73.05,46700.0
2014-03-13 11:00:00,78.25,78.33,78.22,78.3,40700.0,73.05,73.1247,73.022,73.0967,40700.0
2014-03-13 11:05:00,78.3,78.37,78.13,78.21,65900.0,73.0967,73.162,72.938,73.0127,65900.0
2014-03-13 11:10:00,78.21,78.22,78.04,78.09,49900.0,73.0127,73.022,72.8539,72.9006,49900.0
2014-03-13 11:15:00,78.08,78.25,78.08,78.25,42100.0,72.8913,73.05,72.8913,73.05,42100.0
2014-03-13 11:20:00,78.25,78.27,78.09,78.18,85500.0,73.05,73.0687,72.9006,72.9846,85500.0
2014-03-13 11:25:00,78.16,78.17,77.97,77.98,57100.0,72.966,72.9753,72.7886,72.7979,57100.0
2014-03-13 11:30:00,77.99,78.08,77.95,78.04,26200.0,72.8073,72.8913,72.7699,72.8539,26200.0
2014-03-13 11:35:00,78.04,78.18,78.04,78.13,23800.0,72.8539,72.9846,72.8539,72.938,23800.0
2014-03-13 11:40:00,78.12,78.17,78.06,78.16,20400.0,72.9286,72.9753,72.8726,72.966,20400.0
2014-03-13 11:45:00,78.18,78.2,78.12,78.12,49500.0,72.9846,73.0033,72.9286,72.9286,49500.0
2014-03-13 11:50:00,78.13,78.13,77.95,78.09,65500.0,72.938,72.938,72.7699,72.9006,65500.0
2014-03-13 11:55:00,78.08,78.14,78.04,78.09,38700.0,72.8913,72.9473,72.8539,72.9006,38700.0
2014-03-13 12:00:00,78.09,78.15,78.08,78.13,27800.0,72.9006,72.9566,72.8913,72.938,27800.0
2014-03-13 12:05:00,78.14,78.14,77.99,78.05,65300.0,72.9473,72.9473,72.8073,72.8633,65300.0
2014-03-13 12:10:00,78.05,78.09,78.0,78.05,93800.0,72.8633,72.9006,72.8166,72.8633,93800.0
2014-03-13 12:15:00,78.05,78.08,77.97,78.06,43800.0,72.8633,72.8913,72.7886,72.8726,43800.0
2014-03-13 12:20:00,78.05,78.05,77.94,77.95,43600.0,72.8633,72.8633,72.7606,72.7699,43600.0
2014-03-13 12:25:00,77.94,77.96,77.83,77.89,38800.0,72.7606,72.7793,72.6579,72.7139,38800.0
2014-03-13 12:30:00,77.9,77.93,77.81,77.84,54100.0,72.7233,72.7513,72.6392,72.6672,54100.0
2014-03-13 12:35:00,77.83,77.84,77.64,77.64,48400.0,72.6579,72.6672,72.4805,72.4805,48400.0
2014-03-13 12:40:00,77.63,77.76,77.63,77.73,84200.0,72.4712,72.5926,72.4712,72.5645,84200.0
2014-03-13 12:45:00,77.73,77.74,77.59,77.64,40100.0,72.5645,72.5739,72.4339,72.4805,40100.0
2014-03-13 12:50:00,77.66,77.66,77.5,77.56,32900.0,72.4992,72.4992,72.3498,72.4058,32900.0
2014-03-13 12:55:00,77.56,77.57,77.46,77.46,79500.0,72.4058,72.4152,72.3125,72.3125,79500.0
2014-03-13 13:00:00,77.46,77.47,77.17,77.2,101400.0,72.3125,72.3218,72.0418,72.0698,101400.0
2014-03-13 13:05:00,77.2,77.2,76.98,77.12,115000.0,72.0698,72.0698,71.8644,71.9951,115000.0
2014-03-13 13:10:00,77.12,77.4,77.11,77.39,64400.0,71.9951,72.2565,71.9858,72.2471,64400.0
2014-03-13 13:15:00,77.38,77.48,77.38,77.43,77100.0,72.2378,72.3312,72.2378,72.2845,77100.0
2014-03-13 13:20:00,77.43,77.43,77.31,77.33,25500.0,72.2845,72.2845,72.1725,72.1911,25500.0
2014-03-13 13:25:00,77.33,77.6,77.33,77.6,49200.0,72.1911,72.4432,72.1911,72.4432,49200.0
2014-03-13 13:30:00,77.59,77.69,77.45,77.45,63200.0,72.4339,72.5272,72.3032,72.3032,63200.0
2014-03-13 13:35:00,77.45,77.45,77.33,77.36,53000.0,72.3032,72.3032,72.1911,72.2191,53000.0
2014-03-13 13:40:00,77.36,77.45,77.33,77.43,39000.0,72.2191,72.3032,72.1911,72.2845,39000.0
2014-03-13 13:45:00,77.43,77.5,77.43,77.5,27700.0,72.2845,72.3498,72.2845,72.3498,27700.0
2014-03-13 13:50:00,77.5,77.5,77.41,77.44,25800.0,72.3498,72.3498,72.2658,72.2938,25800.0
2014-03-13 13:55:00,77.43,77.43,77.3,77.37,40800.0,72.2845,72.2845,72.1631,72.2285,40800.0
2014-03-13 14:00:00,77.39,77.41,77.33,77.34,26900.0,72.2471,72.2658,72.1911,72.2005,26900.0
2014-03-13 14:05:00,77.35,77.35,77.13,77.15,30200.0,72.2098,72.2098,72.0044,72.0231,30200.0
2014-03-13 14:10:00,77.15,77.27,77.15,77.23,50700.0,72.0231,72.1351,72.0231,72.0978,50700.0
2014-03-13 14:15:00,77.25,77.25,77.11,77.16,50600.0,72.1164,72.1164,71.9858,72.0324,50600.0
2014-03-13 14:20:00,77.16,77.21,77.06,77.11,36400.0,72.0324,72.0791,71.9391,71.9858,36400.0
2014-03-13 14:25:00,77.11,77.25,77.08,77.23,32600.0,71.9858,72.1164,71.9577,72.0978,32600.0
2014-03-13 14:30:00,77.22,77.37,77.21,77.34,38400.0,72.0884,72.2285,72.0791,72.2005,38400.0
2014-03-13 14:35:00,77.35,77.35,77.18,77.2,30200.0,72.2098,72.2098,72.0511,72.0698,30200.0
2014-03-13 14:40:00,77.2,77.28,77.14,77.17,35800.0,72.0698,72.1445,72.0138,72.0418,35800.0
2014-03-13 14:45:00,77.17,77.21,76.98,77.03,56700.0,72.0418,72.0791,71.8644,71.9111,56700.0
2014-03-13 14:50:00,77.05,77.09,76.99,77.0,33900.0,71.9297,71.9671,71.8737,71.8831,33900.0
2014-03-13 14:55:00,77.0,77.1,76.99,77.08,51200.0,71.8831,71.9764,71.8737,71.9577,51200.0
2014-03-13 15:00:00,77.07,77.17,77.06,77.1,74200.0,71.9484,72.0418,71.9391,71.9764,74200.0
2014-03-13 15:05:00,77.1,77.1,76.95,77.0,96800.0,71.9764,71.9764,71.8364,71.8831,96800.0
2014-03-13 15:10:00,77.0,77.01,76.85,76.88,140100.0,71.8831,71.8924,71.743,71.771,140100.0
2014-03-13 15:15:00,76.88,76.89,76.7,76.7,69700.0,71.771,71.7804,71.603,71.603,69700.0
2014-03-13 15:20:00,76.7,76.9,76.69,76.87,89200.0,71.603,71.7897,71.5937,71.7617,89200.0
2014-03-13 15:25:00,76.86,76.88,76.74,76.74,68800.0,71.7524,71.771,71.6403,71.6403,68800.0
2014-03-13 15:30:00,76.75,76.78,76.62,76.66,130600.0,71.6497,71.6777,71.5283,71.5657,130600.0
2014-03-13 15:35:00,76.66,76.85,76.65,76.84,99400.0,71.5657,71.743,71.5563,71.7337,99400.0
2014-03-13 15:40:00,76.85,76.87,76.78,76.79,73600.0,71.743,71.7617,71.6777,71.687,73600.0
2014-03-13 15:45:00,76.8,76.85,76.72,76.85,136600.0,71.6964,71.743,71.6217,71.743,136600.0
2014-03-13 15:50:00,76.85,76.85,76.64,76.67,176100.0,71.743,71.743,71.547,71.575,176100.0
2014-03-13 15:55:00,76.67,76.71,76.54,76.66,423400.0,71.575,71.6123,71.4536,71.5657,423400.0
2014-03-14 09:30:00,76.72,76.9,76.23,76.67,151400.0,71.6217,71.7897,71.1642,71.575,151400.0
2014-03-14 09:35:00,76.65,76.84,76.38,76.74,148500.0,71.5563,71.7337,71.3043,71.6403,148500.0
2014-03-14 09:40:00,76.77,77.04,76.73,76.94,99000.0,71.6683,71.9204,71.631,71.827,99000.0
2014-03-14 09:45:00,76.95,77.07,76.65,76.79,81000.0,71.8364,71.9484,71.5563,71.687,81000.0
2014-03-14 09:50:00,76.81,76.92,76.5,76.62,109700.0,71.7057,71.8084,71.4163,71.5283,109700.0
2014-03-14 09:55:00,76.61,76.79,76.42,76.42,107200.0,71.519,71.687,71.3416,71.3416,107200.0
2014-03-14 10:00:00,76.43,76.73,76.4,76.54,64500.0,71.3509,71.631,71.3229,71.4536,64500.0
2014-03-14 10:05:00,76.54,76.84,76.52,76.81,41000.0,71.4536,71.7337,71.435,71.7057,41000.0
2014-03-14 10:10:00,76.8,76.82,76.69,76.69,56500.0,71.6964,71.715,71.5937,71.5937,56500.0
2014-03-14 10:15:00,76.68,76.88,76.67,76.87,55300.0,71.5843,71.771,71.575,71.7617,55300.0
2014-03-14 10:20:00,76.86,76.86,76.6,76.69,32800.0,71.7524,71.7524,71.5096,71.5937,32800.0
2014-03-14 10:25:00,76.69,76.76,76.66,76.69,27700.0,71.5937,71.659,71.5657,71.5937,27700.0
2014-03-14 10:30:00,76.66,76.73,76.58,76.71,26400.0,71.5657,71.631,71.491,71.6123,26400.0
2014-03-14 10:35:00,76.72,76.73,76.59,76.64,38300.0,71.6217,71.631,71.5003,71.547,38300.0
2014-03-14 10:40:00,76.63,76.72,76.63,76.67,28200.0,71.5376,71.6217,71.5376,71.575,28200.0
2014-03-14 10:45:00,76.67,76.7,76.61,76.66,38500.0,71.575,71.603,71.519,71.5657,38500.0
2014-03-14 10:50:00,76.65,76.66,76.49,76.49,36300.0,71.5563,71.5657,71.407,71.407,36300.0
2014-03-14 10:55:00,76.48,76.54,76.42,76.42,127700.0,71.3976,71.4536,71.3416,71.3416,127700.0
2014-03-14 11:00:00,76.44,76.55,76.39,76.49,69800.0,71.3603,71.463,71.3136,71.407,69800.0
2014-03-14 11:05:00,76.47,76.56,76.45,76.5,69800.0,71.3883,71.4723,71.3696,71.4163,69800.0
2014-03-14 11:10:00,76.5,76.54,76.42,76.51,44500.0,71.4163,71.4536,71.3416,71.4256,44500.0
2014-03-14 11:15:00,76.51,76.52,76.39,76.39,52500.0,71.4256,71.435,71.3136,71.3136,52500.0
2014-03-14 11:20:00,76.39,76.49,76.35,76.44,53300.0,71.3136,71.407,71.2763,71.3603,53300.0
2014-03-14 11:25:00,76.45,76.6,76.43,76.6,49800.0,71.3696,71.5096,71.3509,71.5096,49800.0
2014-03-14 11:30:00,76.57,76.66,76.53,76.56,40900.0,71.4816,71.5657,71.4443,71.4723,40900.0
2014-03-14 11:35:00,76.56,76.61,76.41,76.6,49400.0,71.4723,71.519,71.3323,71.5096,49400.0
2014-03-14 11:40:00,76.61,76.75,76.6,76.73,59600.0,71.519,71.6497,71.5096,71.631,59600.0
2014-03-14 11:45:00,76.71,76.92,76.67,76.86,49000.0,71.6123,71.8084,71.575,71.7524,49000.0
2014-03-14 11:50:00,76.89,77.04,76.82,77.03,46600.0,71.7804,71.9204,71.715,71.9111,46600.0
2014-03-14 11:55:00,77.03,77.14,76.99,77.1,52300.0,71.9111,72.0138,71.8737,71.9764,52300.0
2014-03-14 12:00:00,77.1,77.11,76.87,76.9,44000.0,71.9764,71.9858,71.7617,71.7897,44000.0
2014-03-14 12:05:00,76.9,77.03,76.9,76.99,36500.0,71.7897,71.9111,71.7897,71.8737,36500.0
2014-03-14 12:10:00,76.99,77.1,76.98,77.01,20100.0,71.8737,71.9764,71.8644,71.8924,20100.0
2014-03-14 12:15:00,77.0,77.13,76.98,77.11,26400.0,71.8831,72.0044,71.8644,71.9858,26400.0
2014-03-14 12:20:00,77.1,77.22,77.08,77.08,39700.0,71.9764,72.0884,71.9577,71.9577,39700.0
2014-03-14 12:25:00,77.08,77.09,76.89,76.89,28400.0,71.9577,71.9671,71.7804,71.7804,28400.0
2014-03-14 12:30:00,76.88,77.0,76.84,76.9,82000.0,71.771,71.8831,71.7337,71.7897,82000.0
2014-03-14 12:35:00,76.88,77.01,76.84,76.99,28700.0,71.771,71.8924,71.7337,71.8737,28700.0
2014-03-14 12:40:00,76.97,77.06,76.95,77.05,25500.0,71.8551,71.9391,71.8364,71.9297,25500.0
2014-03-14 12:45:00,77.06,77.09,76.95,77.07,33600.0,71.9391,71.9671,71.8364,71.9484,33600.0
2014-03-14 12:50:00,77.06,77.07,76.95,77.02,27000.0,71.9391,71.9484,71.8364,71.9017,27000.0
2014-03-14 12:55:00,77.0,77.1,77.0,77.03,24000.0,71.8831,71.9764,71.8831,71.9111,24000.0
2014-03-14 13:00:00,77.02,77.07,76.93,76.95,30500.0,71.9017,71.9484,71.8177,71.8364,30500.0
2014-03-14 13:05:00,76.95,76.96,76.86,76.9,31100.0,71.8364,71.8457,71.7524,71.7897,31100.0
2014-03-14 13:10:00,76.9,77.0,76.9,76.92,29100.0,71.7897,71.8831,71.7897,71.8084,29100.0
2014-03-14 13:15:00,76.92,76.98,76.87,76.96,15400.0,71.8084,71.8644,71.7617,71.8457,15400.0
2014-03-14 13:20:00,76.98,77.02,76.84,76.85,18100.0,71.8644,71.9017,71.7337,71.743,18100.0
2014-03-14 13:25:00,76.85,76.91,76.83,76.87,32200.0,71.743,71.799,71.7244,71.7617,32200.0
2014-03-14 13:30:00,76.86,76.9,76.79,76.9,25500.0,71.7524,71.7897,71.687,71.7897,25500.0
2014-03-14 13:35:00,76.9,76.93,76.8,76.84,34200.0,71.7897,71.8177,71.6964,71.7337,34200.0
2014-03-14 13:40:00,76.85,76.85,76.74,76.81,36500.0,71.743,71.743,71.6403,71.7057,36500.0
2014-03-14 13:45:00,76.8,76.85,76.74,76.76,19800.0,71.6964,71.743,71.6403,71.659,19800.0
2014-03-14 13:50:00,76.75,76.89,76.72,76.76,36900.0,71.6497,71.7804,71.6217,71.659,36900.0
2014-03-14 13:55:00,76.76,76.83,76.74,76.83,23700.0,71.659,71.7244,71.6403,71.7244,23700.0
2014-03-14 14:00:00,76.8,76.82,76.73,76.8,13800.0,71.6964,71.715,71.631,71.6964,13800.0
2014-03-14 14:05:00,76.78,76.78,76.71,76.76,22900.0,71.6777,71.6777,71.6123,71.659,22900.0
2014-03-14 14:10:00,76.76,76.78,76.69,76.78,32200.0,71.659,71.6777,71.5937,71.6777,32200.0
2014-03-14 14:15:00,76.78,76.9,76.77,76.84,31700.0,71.6777,71.7897,71.6683,71.7337,31700.0
2014-03-14 14:20:00,76.84,76.91,76.83,76.83,24900.0,71.7337,71.799,71.7244,71.7244,24900.0
2014-03-14 14:25:00,76.85,76.85,76.76,76.8,20900.0,71.743,71.743,71.659,71.6964,20900.0
2014-03-14 14:30:00,76.81,76.81,76.72,76.73,26700.0,71.7057,71.7057,71.6217,71.631,26700.0
2014-03-14 14:35:00,76.74,76.77,76.71,76.73,24000.0,71.6403,71.6683,71.6123,71.631,24000.0
2014-03-14 14:40:00,76.71,76.73,76.59,76.7,58800.0,71.6123,71.631,71.5003,71.603,58800.0
2014-03-14 14:45:00,76.7,76.74,76.64,76.65,41700.0,71.603,71.6403,71.547,71.5563,41700.0
2014-03-14 14:50:00,76.65,76.67,76.56,76.59,41800.0,71.5563,71.575,71.4723,71.5003,41800.0
2014-03-14 14:55:00,76.59,76.61,76.5,76.51,57100.0,71.5003,71.519,71.4163,71.4256,57100.0
2014-03-14 15:00:00,76.52,76.65,76.5,76.64,32200.0,71.435,71.5563,71.4163,71.547,32200.0
2014-03-14 15:05:00,76.64,76.66,76.55,76.58,50300.0,71.547,71.5657,71.463,71.491,50300.0
2014-03-14 15:10:00,76.59,76.59,76.5,76.51,44900.0,71.5003,71.5003,71.4163,71.4256,44900.0
2014-03-14 15:15:00,76.51,76.56,76.49,76.49,43100.0,71.4256,71.4723,71.407,71.407,43100.0
2014-03-14 15:20:00,76.49,76.66,76.49,76.61,75200.0,71.407,71.5657,71.407,71.519,75200.0
2014-03-14 15:25:00,76.6,76.61,76.51,76.53,39500.0,71.5096,71.519,71.4256,71.4443,39500.0
2014-03-14 15:30:00,76.53,76.69,76.52,76.63,39000.0,71.4443,71.5937,71.435,71.5376,39000.0
2014-03-14 15:35:00,76.63,76.63,76.51,76.52,75200.0,71.5376,71.5376,71.4256,71.435,75200.0
2014-03-14 15:40:00,76.52,76.59,76.51,76.56,75300.0,71.435,71.5003,71.4256,71.4723,75300.0
2014-03-14 15:45:00,76.55,76.56,76.42,76.43,97200.0,71.463,71.4723,71.3416,71.3509,97200.0
2014-03-14 15:50:00,76.43,76.45,76.33,76.33,127900.0,71.3509,71.3696,71.2576,71.2576,127900.0
2014-03-14 15:55:00,76.34,76.49,76.31,76.36,295800.0,71.2669,71.407,71.2389,71.2856,295800.0
2014-03-17 09:30:00,76.75,77.17,76.74,77.16,131400.0,71.6497,72.0418,71.6403,72.0324,131400.0
2014-03-17 09:35:00,77.17,77.44,77.06,77.4,81200.0,72.0418,72.2938,71.9391,72.2565,81200.0
2014-03-17 09:40:00,77.4,77.53,77.25,77.5,106800.0,72.2565,72.3778,72.1164,72.3498,106800.0
2014-03-17 09:45:00,77.5,77.52,77.37,77.52,42700.0,72.3498,72.3685,72.2285,72.3685,42700.0
2014-03-17 09:50:00,77.53,77.57,77.23,77.24,71200.0,72.3778,72.4152,72.0978,72.1071,71200.0
2014-03-17 09:55:00,77.23,77.44,77.23,77.35,48900.0,72.0978,72.2938,72.0978,72.2098,48900.0
2014-03-17 10:00:00,77.31,77.45,77.3,77.34,76300.0,72.1725,72.3032,72.1631,72.2005,76300.0
2014-03-17 10:05:00,77.34,77.46,77.34,77.37,112500.0,72.2005,72.3125,72.2005,72.2285,112500.0
2014-03-17 10:10:00,77.36,77.45,77.16,77.16,88000.0,72.2191,72.3032,72.0324,72.0324,88000.0
2014-03-17 10:15:00,77.19,77.36,77.19,77.29,53900.0,72.0604,72.2191,72.0604,72.1538,53900.0
2014-03-17 10:20:00,77.29,77.33,77.2,77.33,23500.0,72.1538,72.1911,72.0698,72.1911,23500.0
2014-03-17 10:25:00,77.33,77.36,77.17,77.19,29200.0,72.1911,72.2191,72.0418,72.0604,29200.0
2014-03-17 10:30:00,77.21,77.32,77.16,77.26,32800.0,72.0791,72.1818,72.0324,72.1258,32800.0
2014-03-17 10:35:00,77.26,77.33,77.25,77.28,14400.0,72.1258,72.1911,72.1164,72.1445,14400.0
2014-03-17 10:40:00,77.27,77.3,77.17,77.17,27900.0,72.1351,72.1631,72.0418,72.0418,27900.0
2014-03-17 10:45:00,77.16,77.2,77.07,77.15,29400.0,72.0324,72.0698,71.9484,72.0231,29400.0
2014-03-17 10:50:00,77.16,77.36,77.16,77.18,34400.0,72.0324,72.2191,72.0324,72.0511,34400.0
2014-03-17 10:55:00,77.18,77.3,77.16,77.27,23400.0,72.0511,72.1631,72.0324,72.1351,23400.0
2014-03-17 11:00:00,77.25,77.42,77.25,77.35,28300.0,72.1164,72.2751,72.1164,72.2098,28300.0
2014-03-17 11:05:00,77.35,77.39,77.3,77.3,31900.0,72.2098,72.2471,72.1631,72.1631,31900.0
2014-03-17 11:10:00,77.31,77.37,77.26,77.29,21800.0,72.1725,72.2285,72.1258,72.1538,21800.0
2014-03-17 11:15:00,77.26,77.36,77.24,77.28,23100.0,72.1258,72.2191,72.1071,72.1445,23100.0
2014-03-17 11:20:00,77.28,77.31,77.15,77.19,25000.0,72.1445,72.1725,72.0231,72.0604,25000.0
2014-03-17 11:25:00,77.18,77.19,77.06,77.12,20800.0,72.0511,72.0604,71.9391,71.9951,20800.0
2014-03-17 11:30:00,77.11,77.16,77.03,77.1,22400.0,71.9858,72.0324,71.9111,71.9764,22400.0
2014-03-17 11:35:00,77.1,77.16,77.04,77.08,20500.0,71.9764,72.0324,71.9204,71.9577,20500.0
2014-03-17 11:40:00,77.09,77.16,77.04,77.15,21100.0,71.9671,72.0324,71.9204,72.0231,21100.0
2014-03-17 11:45:00,77.14,77.3,77.05,77.3,66600.0,72.0138,72.1631,71.9297,72.1631,66600.0
2014-03-17 11:50:00,77.3,77.31,77.26,77.3,15600.0,72.1631,72.1725,72.1258,72.1631,15600.0
2014-03-17 11:55:00,77.3,77.34,77.27,77.34,20100.0,72.1631,72.2005,72.1351,72.2005,20100.0
2014-03-17 12:00:00,77.34,77.4,77.29,77.32,32500.0,72.2005,72.2565,72.1538,72.1818,32500.0
2014-03-17 12:05:00,77.32,77.39,77.29,77.37,22200.0,72.1818,72.2471,72.1538,72.2285,22200.0
2014-03-17 12:10:00,77.37,77.49,77.33,77.49,31600.0,72.2285,72.3405,72.1911,72.3405,31600.0
2014-03-17 12:15:00,77.49,77.55,77.47,77.53,45900.0,72.3405,72.3965,72.3218,72.3778,45900.0
2014-03-17 12:20:00,77.54,77.74,77.51,77.74,62900.0,72.3872,72.5739,72.3592,72.5739,62900.0
2014-03-17 12:25:00,77.75,77.84,77.73,77.8,37900.0,72.5832,72.6672,72.5645,72.6299,37900.0
2014-03-17 12:30:00,77.81,77.83,77.63,77.66,47400.0,72.6392,72.6579,72.4712,72.4992,47400.0
2014-03-17 12:35:00,77.65,77.65,77.45,77.47,43700.0,72.4899,72.4899,72.3032,72.3218,43700.0
2014-03-17 12:40:00,77.48,77.63,77.48,77.62,29900.0,72.3312,72.4712,72.3312,72.4619,29900.0
2014-03-17 12:45:00,77.61,77.62,77.55,77.6,26500.0,72.4525,72.4619,72.3965,72.4432,26500.0
2014-03-17 12:50:00,77.59,77.7,77.59,77.62,25300.0,72.4339,72.5365,72.4339,72.4619,25300.0
2014-03-17 12:55:00,77.63,77.7,77.62,77.69,15700.0,72.4712,72.5365,72.4619,72.5272,15700.0
2014-03-17 13:00:00,77.68,77.77,77.68,77.76,22200.0,72.5179,72.6019,72.5179,72.5926,22200.0
2014-03-17 13:05:00,77.75,77.76,77.67,77.67,17100.0,72.5832,72.5926,72.5085,72.5085,17100.0
2014-03-17 13:10:00,77.66,77.68,77.56,77.6,31400.0,72.4992,72.5179,72.4058,72.4432,31400.0
2014-03-17 13:15:00,77.61,77.68,77.56,77.67,19800.0,72.4525,72.5179,72.4058,72.5085,19800.0
2014-03-17 13:20:00,77.67,77.68,77.61,77.62,14600.0,72.5085,72.5179,72.4525,72.4619,14600.0
2014-03-17 13:25:00,77.62,77.66,77.52,77.55,20500.0,72.4619,72.4992,72.3685,72.3965,20500.0
2014-03-17 13:30:00,77.55,77.59,77.52,77.57,9800.0,72.3965,72.4339,72.3685,72.4152,9800.0
2014-03-17 13:35:00,77.57,77.69,77.54,77.68,22700.0,72.4152,72.5272,72.3872,72.5179,22700.0
2014-03-17 13:40:00,77.67,77.69,77.65,77.69,11200.0,72.5085,72.5272,72.4899,72.5272,11200.0
2014-03-17 13:45:00,77.68,77.75,77.68,77.73,15100.0,72.5179,72.5832,72.5179,72.5645,15100.0
2014-03-17 13:50:00,77.73,77.74,77.59,77.59,24500.0,72.5645,72.5739,72.4339,72.4339,24500.0
2014-03-17 13:55:00,77.6,77.67,77.59,77.63,21600.0,72.4432,72.5085,72.4339,72.4712,21600.0
2014-03-17 14:00:00,77.63,77.71,77.63,77.7,18800.0,72.4712,72.5459,72.4712,72.5365,18800.0
2014-03-17 14:05:00,77.7,77.71,77.6,77.61,22200.0,72.5365,72.5459,72.4432,72.4525,22200.0
2014-03-17 14:10:00,77.61,77.63,77.54,77.59,20200.0,72.4525,72.4712,72.3872,72.4339,20200.0
2014-03-17 14:15:00,77.57,77.61,77.53,77.57,17600.0,72.4152,72.4525,72.3778,72.4152,17600.0
2014-03-17 14:20:00,77.57,77.69,77.56,77.64,26400.0,72.4152,72.5272,72.4058,72.4805,26400.0
2014-03-17 14:25:00,77.65,77.73,77.65,77.71,22800.0,72.4899,72.5645,72.4899,72.5459,22800.0
2014-03-17 14:30:00,77.72,77.8,77.7,77.72,42300.0,72.5552,72.6299,72.5365,72.5552,42300.0
2014-03-17 14:35:00,77.72,77.72,77.59,77.59,22700.0,72.5552,72.5552,72.4339,72.4339,22700.0
2014-03-17 14:40:00,77.57,77.63,77.56,77.6,19800.0,72.4152,72.4712,72.4058,72.4432,19800.0
2014-03-17 14:45:00,77.6,77.71,77.59,77.64,22700.0,72.4432,72.5459,72.4339,72.4805,22700.0
2014-03-17 14:50:00,77.64,77.75,77.64,77.72,28200.0,72.4805,72.5832,72.4805,72.5552,28200.0
2014-03-17 14:55:00,77.71,77.74,77.68,77.68,16200.0,72.5459,72.5739,72.5179,72.5179,16200.0
2014-03-17 15:00:00,77.68,77.69,77.62,77.66,19700.0,72.5179,72.5272,72.4619,72.4992,19700.0
2014-03-17 15:05:00,77.66,77.69,77.62,77.68,35300.0,72.4992,72.5272,72.4619,72.5179,35300.0
2014-03-17 15:10:00,77.68,77.68,77.65,77.65,24700.0,72.5179,72.5179,72.4899,72.4899,24700.0
2014-03-17 15:15:00,77.65,77.68,77.63,77.64,21100.0,72.4899,72.5179,72.4712,72.4805,21100.0
2014-03-17 15:20:00,77.64,77.69,77.63,77.67,45600.0,72.4805,72.5272,72.4712,72.5085,45600.0
2014-03-17 15:25:00,77.67,77.67,77.58,77.61,38400.0,72.5085,72.5085,72.4245,72.4525,38400.0
2014-03-17 15:30:00,77.62,77.64,77.54,77.56,43400.0,72.4619,72.4805,72.3872,72.4058,43400.0
2014-03-17 15:35:00,77.55,77.61,77.55,77.6,30600.0,72.3965,72.4525,72.3965,72.4432,30600.0
2014-03-17 15:40:00,77.6,77.6,77.53,77.56,54700.0,72.4432,72.4432,72.3778,72.4058,54700.0
2014-03-17 15:45:00,77.56,77.6,77.52,77.58,100200.0,72.4058,72.4432,72.3685,72.4245,100200.0
2014-03-17 15:50:00,77.57,77.65,77.57,77.65,98500.0,72.4152,72.4899,72.4152,72.4899,98500.0
2014-03-17 15:55:00,77.65,77.8,77.64,77.79,297100.0,72.4899,72.6299,72.4805,72.6206,297100.0
2014-03-18 09:30:00,78.1,78.1,77.54,77.75,86100.0,72.91,72.91,72.3872,72.5832,86100.0
2014-03-18 09:35:00,77.75,77.8,77.58,77.75,39300.0,72.5832,72.6299,72.4245,72.5832,39300.0
2014-03-18 09:40:00,77.73,77.91,77.62,77.71,46400.0,72.5645,72.7326,72.4619,72.5459,46400.0
2014-03-18 09:45:00,77.73,77.92,77.69,77.88,33300.0,72.5645,72.7419,72.5272,72.7046,33300.0
2014-03-18 09:50:00,77.8,78.02,77.77,77.99,65900.0,72.6299,72.8353,72.6019,72.8073,65900.0
2014-03-18 09:55:00,77.99,78.0,77.85,77.9,31600.0,72.8073,72.8166,72.6766,72.7233,31600.0
2014-03-18 10:00:00,77.9,78.14,77.89,78.07,92700.0,72.7233,72.9473,72.7139,72.882,92700.0
2014-03-18 10:05:00,78.08,78.19,78.03,78.19,26300.0,72.8913,72.994,72.8446,72.994,26300.0
2014-03-18 10:10:00,78.19,78.24,78.01,78.15,76000.0,72.994,73.0407,72.8259,72.9566,76000.0
2014-03-18 10:15:00,78.15,78.48,78.15,78.46,78200.0,72.9566,73.2647,72.9566,73.246,78200.0
2014-03-18 10:20:00,78.46,78.46,78.23,78.25,45800.0,73.246,73.246,73.0313,73.05,45800.0
2014-03-18 10:25:00,78.26,78.31,78.24,78.29,46300.0,73.0593,73.106,73.0407,73.0873,46300.0
2014-03-18 10:30:00,78.29,78.33,78.22,78.23,35900.0,73.0873,73.1247,73.022,73.0313,35900.0
2014-03-18 10:35:00,78.25,78.48,78.23,78.46,53100.0,73.05,73.2647,73.0313,73.246,53100.0
2014-03-18 10:40:00,78.47,78.64,78.46,78.62,107100.0,73.2554,73.4141,73.246,73.3954,107100.0
2014-03-18 10:45:00,78.62,78.63,78.49,78.59,47500.0,73.3954,73.4047,73.274,73.3674,47500.0
2014-03-18 10:50:00,78.59,78.64,78.48,78.48,34000.0,73.3674,73.4141,73.2647,73.2647,34000.0
2014-03-18 10:55:00,78.47,78.48,78.33,78.34,23700.0,73.2554,73.2647,73.1247,73.134,23700.0
2014-03-18 11:00:00,78.34,78.5,78.34,78.45,33300.0,73.134,73.2834,73.134,73.2367,33300.0
2014-03-18 11:05:00,78.46,78.48,78.38,78.44,23400.0,73.246,73.2647,73.1714,73.2274,23400.0
2014-03-18 11:10:00,78.45,78.48,78.36,78.45,20400.0,73.2367,73.2647,73.1527,73.2367,20400.0
2014-03-18 11:15:00,78.49,78.55,78.44,78.5,27200.0,73.274,73.3301,73.2274,73.2834,27200.0
2014-03-18 11:20:00,78.51,78.56,78.45,78.45,20800.0,73.2927,73.3394,73.2367,73.2367,20800.0
2014-03-18 11:25:00,78.46,78.5,78.43,78.5,24300.0,73.246,73.2834,73.218,73.2834,24300.0
2014-03-18 11:30:00,78.5,78.6,78.49,78.51,23700.0,73.2834,73.3767,73.274,73.2927,23700.0
2014-03-18 11:35:00,78.52,78.55,78.48,78.54,24300.0,73.3021,73.3301,73.2647,73.3207,24300.0
2014-03-18 11:40:00,78.55,78.62,78.46,78.49,35000.0,73.3301,73.3954,73.246,73.274,35000.0
2014-03-18 11:45:00,78.51,78.58,78.46,78.51,30200.0,73.2927,73.3581,73.246,73.2927,30200.0
2014-03-18 11:50:00,78.52,78.57,78.48,78.56,23200.0,73.3021,73.3487,73.2647,73.3394,23200.0
2014-03-18 11:55:00,78.57,78.7,78.57,78.69,29500.0,73.3487,73.4701,73.3487,73.4608,29500.0
2014-03-18 12:00:00,78.68,78.7,78.59,78.62,51300.0,73.4514,73.4701,73.3674,73.3954,51300.0
2014-03-18 12:05:00,78.61,78.62,78.54,78.57,21700.0,73.3861,73.3954,73.3207,73.3487,21700.0
2014-03-18 12:10:00,78.57,78.63,78.54,78.57,28000.0,73.3487,73.4047,73.3207,73.3487,28000.0
2014-03-18 12:15:00,78.57,78.61,78.52,78.55,16200.0,73.3487,73.3861,73.3021,73.3301,16200.0
2014-03-18 12:20:00,78.55,78.58,78.47,78.49,35400.0,73.3301,73.3581,73.2554,73.274,35400.0
2014-03-18 12:25:00,78.5,78.56,78.47,78.48,45900.0,73.2834,73.3394,73.2554,73.2647,45900.0
2014-03-18 12:30:00,78.5,78.63,78.46,78.58,28200.0,73.2834,73.4047,73.246,73.3581,28200.0
2014-03-18 12:35:00,78.61,78.67,78.58,78.6,25300.0,73.3861,73.4421,73.3581,73.3767,25300.0
2014-03-18 12:40:00,78.64,78.64,78.54,78.58,17400.0,73.4141,73.4141,73.3207,73.3581,17400.0
2014-03-18 12:45:00,78.59,78.63,78.54,78.55,26300.0,73.3674,73.4047,73.3207,73.3301,26300.0
2014-03-18 12:50:00,78.55,78.56,78.51,78.53,17900.0,73.3301,73.3394,73.2927,73.3114,17900.0
2014-03-18 12:55:00,78.52,78.55,78.47,78.5,20700.0,73.3021,73.3301,73.2554,73.2834,20700.0
2014-03-18 13:00:00,78.5,78.66,78.5,78.65,57200.0,73.2834,73.4327,73.2834,73.4234,57200.0
2014-03-18 13:05:00,78.64,78.66,78.56,78.64,30000.0,73.4141,73.4327,73.3394,73.4141,30000.0
2014-03-18 13:10:00,78.65,78.66,78.51,78.51,24600.0,73.4234,73.4327,73.2927,73.2927,24600.0
2014-03-18 13:15:00,78.53,78.57,78.47,78.57,16500.0,73.3114,73.3487,73.2554,73.3487,16500.0
2014-03-18 13:20:00,78.57,78.63,78.56,78.6,19400.0,73.3487,73.4047,73.3394,73.3767,19400.0
2014-03-18 13:25:00,78.61,78.63,78.56,78.57,33100.0,73.3861,73.4047,73.3394,73.3487,33100.0
2014-03-18 13:30:00,78.59,78.66,78.59,78.66,47800.0,73.3674,73.4327,73.3674,73.4327,47800.0
2014-03-18 13:35:00,78.66,78.67,78.59,78.66,19200.0,73.4327,73.4421,73.3674,73.4327,19200.0
2014-03-18 13:40:00,78.66,78.83,78.64,78.78,84000.0,73.4327,73.5914,73.4141,73.5448,84000.0
2014-03-18 13:45:00,78.77,78.79,78.68,78.77,48700.0,73.5354,73.5541,73.4514,73.5354,48700.0
2014-03-18 13:50:00,78.78,78.84,78.76,78.8,40100.0,73.5448,73.6008,73.5261,73.5634,40100.0
2014-03-18 13:55:00,78.8,78.83,78.69,78.77,32500.0,73.5634,73.5914,73.4608,73.5354,32500.0
2014-03-18 14:00:00,78.78,78.8,78.73,78.74,37900.0,73.5448,73.5634,73.4981,73.5074,37900.0
2014-03-18 14:05:00,78.74,78.75,78.69,78.72,32000.0,73.5074,73.5168,73.4608,73.4888,32000.0
2014-03-18 14:10:00,78.71,78.74,78.65,78.65,32700.0,73.4794,73.5074,73.4234,73.4234,32700.0
2014-03-18 14:15:00,78.66,78.67,78.62,78.65,32000.0,73.4327,73.4421,73.3954,73.4234,32000.0
2014-03-18 14:20:00,78.65,78.68,78.63,78.65,41900.0,73.4234,73.4514,73.4047,73.4234,41900.0
2014-03-18 14:25:00,78.65,78.68,78.6,78.68,42600.0,73.4234,73.4514,73.3767,73.4514,42600.0
2014-03-18 14:30:00,78.68,78.74,78.68,78.74,45900.0,73.4514,73.5074,73.4514,73.5074,45900.0
2014-03-18 14:35:00,78.74,78.8,78.74,78.78,41400.0,73.5074,73.5634,73.5074,73.5448,41400.0
2014-03-18 14:40:00,78.79,78.84,78.79,78.8,56400.0,73.5541,73.6008,73.5541,73.5634,56400.0
2014-03-18 14:45:00,78.82,78.86,78.81,78.86,43600.0,73.5821,73.6195,73.5728,73.6195,43600.0
2014-03-18 14:50:00,78.84,78.89,78.82,78.88,42600.0,73.6008,73.6475,73.5821,73.6381,42600.0
2014-03-18 14:55:00,78.88,78.92,78.86,78.92,64800.0,73.6381,73.6755,73.6195,73.6755,64800.0
2014-03-18 15:00:00,78.92,78.98,78.8,78.84,127700.0,73.6755,73.7315,73.5634,73.6008,127700.0
2014-03-18 15:05:00,78.83,78.88,78.8,78.84,50000.0,73.5914,73.6381,73.5634,73.6008,50000.0
2014-03-18 15:10:00,78.86,78.86,78.76,78.81,44300.0,73.6195,73.6195,73.5261,73.5728,44300.0
2014-03-18 15:15:00,78.81,78.82,78.73,78.8,54200.0,73.5728,73.5821,73.4981,73.5634,54200.0
2014-03-18 15:20:00,78.8,78.84,78.76,78.8,46000.0,73.5634,73.6008,73.5261,73.5634,46000.0
2014-03-18 15:25:00,78.8,78.84,78.77,78.84,48000.0,73.5634,73.6008,73.5354,73.6008,48000.0
2014-03-18 15:30:00,78.84,78.86,78.8,78.82,67800.0,73.6008,73.6195,73.5634,73.5821,67800.0
2014-03-18 15:35:00,78.82,78.89,78.82,78.85,83000.0,73.5821,73.6475,73.5821,73.6101,83000.0
2014-03-18 15:40:00,78.85,78.88,78.7,78.76,139100.0,73.6101,73.6381,73.4701,73.5261,139100.0
2014-03-18 15:45:00,78.77,78.82,78.71,78.81,97300.0,73.5354,73.5821,73.4794,73.5728,97300.0
2014-03-18 15:50:00,78.82,78.86,78.81,78.84,107700.0,73.5821,73.6195,73.5728,73.6008,107700.0
2014-03-18 15:55:00,78.84,78.95,78.81,78.84,334700.0,73.6008,73.7035,73.5728,73.6008,334700.0
2014-03-19 09:30:00,78.94,79.19,78.5,78.93,234200.0,73.6941,73.9275,73.2834,73.6848,234200.0
2014-03-19 09:35:00,79.0,79.0,78.64,78.85,46100.0,73.7502,73.7502,73.4141,73.6101,46100.0
2014-03-19 09:40:00,78.87,79.12,78.86,79.1,76000.0,73.6288,73.8622,73.6195,73.8435,76000.0
2014-03-19 09:45:00,79.09,79.35,79.03,79.18,88800.0,73.8342,74.0769,73.7782,73.9182,88800.0
2014-03-19 09:50:00,79.17,79.32,78.91,79.25,98400.0,73.9089,74.0489,73.6661,73.9835,98400.0
2014-03-19 09:55:00,79.23,79.46,79.23,79.3,78600.0,73.9649,74.1796,73.9649,74.0302,78600.0
2014-03-19 10:00:00,79.26,79.47,79.15,79.15,152000.0,73.9929,74.1889,73.8902,73.8902,152000.0
2014-03-19 10:05:00,79.16,79.6,79.04,79.4,316900.0,73.8995,74.3103,73.7875,74.1236,316900.0
2014-03-19 10:10:00,79.4,79.45,79.28,79.36,51000.0,74.1236,74.1702,74.0115,74.0862,51000.0
2014-03-19 10:15:00,79.36,79.37,79.18,79.19,57700.0,74.0862,74.0956,73.9182,73.9275,57700.0
2014-03-19 10:20:00,79.18,79.34,79.15,79.3,95700.0,73.9182,74.0676,73.8902,74.0302,95700.0
2014-03-19 10:25:00,79.31,79.5,79.23,79.23,143100.0,74.0396,74.2169,73.9649,73.9649,143100.0
2014-03-19 10:30:00,79.22,79.26,79.1,79.26,112900.0,73.9555,73.9929,73.8435,73.9929,112900.0
2014-03-19 10:35:00,79.27,79.35,79.07,79.08,67900.0,74.0022,74.0769,73.8155,73.8248,67900.0
2014-03-19 10:40:00,79.1,79.11,78.89,79.08,71100.0,73.8435,73.8528,73.6475,73.8248,71100.0
2014-03-19 10:45:00,79.09,79.18,79.05,79.16,26900.0,73.8342,73.9182,73.7968,73.8995,26900.0
2014-03-19 10:50:00,79.17,79.27,79.14,79.22,37200.0,73.9089,74.0022,73.8808,73.9555,37200.0
2014-03-19 10:55:00,79.23,79.31,79.22,79.26,30900.0,73.9649,74.0396,73.9555,73.9929,30900.0
2014-03-19 11:00:00,79.27,79.38,79.27,79.36,36100.0,74.0022,74.1049,74.0022,74.0862,36100.0
2014-03-19 11:05:00,79.37,79.37,79.25,79.26,33800.0,74.0956,74.0956,73.9835,73.9929,33800.0
2014-03-19 11:10:00,79.25,79.28,79.21,79.23,23600.0,73.9835,74.0115,73.9462,73.9649,23600.0
2014-03-19 11:15:00,79.23,79.24,79.08,79.13,61900.0,73.9649,73.9742,73.8248,73.8715,61900.0
2014-03-19 11:20:00,79.13,79.15,79.07,79.14,17400.0,73.8715,73.8902,73.8155,73.8808,17400.0
2014-03-19 11:25:00,79.13,79.13,79.02,79.05,29600.0,73.8715,73.8715,73.7688,73.7968,29600.0
2014-03-19 11:30:00,79.05,79.05,78.87,78.88,81200.0,73.7968,73.7968,73.6288,73.6381,81200.0
2014-03-19 11:35:00,78.88,78.91,78.76,78.81,41400.0,73.6381,73.6661,73.5261,73.5728,41400.0
2014-03-19 11:40:00,78.83,78.94,78.82,78.93,63300.0,73.5914,73.6941,73.5821,73.6848,63300.0
2014-03-19 11:45:00,78.94,79.09,78.94,79.07,24800.0,73.6941,73.8342,73.6941,73.8155,24800.0
2014-03-19 11:50:00,79.08,79.11,79.01,79.03,35200.0,73.8248,73.8528,73.7595,73.7782,35200.0
2014-03-19 11:55:00,79.04,79.08,78.98,79.0,27400.0,73.7875,73.8248,73.7315,73.7502,27400.0
2014-03-19 12:00:00,79.0,79.17,79.0,79.16,35400.0,73.7502,73.9089,73.7502,73.8995,35400.0
2014-03-19 12:05:00,79.16,79.3,79.16,79.17,37300.0,73.8995,74.0302,73.8995,73.9089,37300.0
2014-03-19 12:10:00,79.2,79.22,79.14,79.18,35700.0,73.9369,73.9555,73.8808,73.9182,35700.0
2014-03-19 12:15:00,79.19,79.27,79.17,79.25,40400.0,73.9275,74.0022,73.9089,73.9835,40400.0
2014-03-19 12:20:00,79.27,79.28,79.19,79.25,33700.0,74.0022,74.0115,73.9275,73.9835,33700.0
2014-03-19 12:25:00,79.25,79.25,79.04,79.05,62900.0,73.9835,73.9835,73.7875,73.7968,62900.0
2014-03-19 12:30:00,79.06,79.14,79.03,79.14,21700.0,73.8062,73.8808,73.7782,73.8808,21700.0
2014-03-19 12:35:00,79.13,79.13,79.04,79.04,11600.0,73.8715,73.8715,73.7875,73.7875,11600.0
2014-03-19 12:40:00,79.04,79.1,78.99,79.06,24100.0,73.7875,73.8435,73.7408,73.8062,24100.0
2014-03-19 12:45:00,79.06,79.06,79.01,79.03,29100.0,73.8062,73.8062,73.7595,73.7782,29100.0
2014-03-19 12:50:00,79.04,79.06,78.98,78.98,16100.0,73.7875,73.8062,73.7315,73.7315,16100.0
2014-03-19 12:55:00,78.98,79.04,78.98,79.04,22000.0,73.7315,73.7875,73.7315,73.7875,22000.0
2014-03-19 13:00:00,79.03,79.08,79.03,79.06,18300.0,73.7782,73.8248,73.7782,73.8062,18300.0
2014-03-19 13:05:00,79.06,79.06,78.98,78.99,14800.0,73.8062,73.8062,73.7315,73.7408,14800.0
2014-03-19 13:10:00,78.99,79.0,78.94,79.0,17500.0,73.7408,73.7502,73.6941,73.7502,17500.0
2014-03-19 13:15:00,79.0,79.01,78.98,78.99,9800.0,73.7502,73.7595,73.7315,73.7408,9800.0
2014-03-19 13:20:00,78.98,78.98,78.92,78.96,19800.0,73.7315,73.7315,73.6755,73.7128,19800.0
2014-03-19 13:25:00,78.95,79.06,78.95,79.04,18500.0,73.7035,73.8062,73.7035,73.7875,18500.0
2014-03-19 13:30:00,79.05,79.08,79.03,79.03,16800.0,73.7968,73.8248,73.7782,73.7782,16800.0
2014-03-19 13:35:00,79.04,79.04,78.97,79.02,14600.0,73.7875,73.7875,73.7221,73.7688,14600.0
2014-03-19 13:40:00,79.01,79.03,78.98,79.01,14100.0,73.7595,73.7782,73.7315,73.7595,14100.0
2014-03-19 13:45:00,79.02,79.03,79.01,79.01,9900.0,73.7688,73.7782,73.7595,73.7595,9900.0
2014-03-19 13:50:00,79.01,79.04,78.98,79.02,33800.0,73.7595,73.7875,73.7315,73.7688,33800.0
2014-03-19 13:55:00,79.01,79.1,79.01,79.08,54700.0,73.7595,73.8435,73.7595,73.8248,54700.0
2014-03-19 14:00:00,79.07,79.07,78.66,78.77,88700.0,73.8155,73.8155,73.4327,73.5354,88700.0
2014-03-19 14:05:00,78.76,78.79,78.37,78.66,71200.0,73.5261,73.5541,73.162,73.4327,71200.0
2014-03-19 14:10:00,78.68,78.73,78.54,78.7,58000.0,73.4514,73.4981,73.3207,73.4701,58000.0
2014-03-19 14:15:00,78.69,78.87,78.64,78.83,55000.0,73.4608,73.6288,73.4141,73.5914,55000.0
2014-03-19 14:20:00,78.81,78.85,78.71,78.75,52200.0,73.5728,73.6101,73.4794,73.5168,52200.0
2014-03-19 14:25:00,78.75,78.81,78.64,78.72,67800.0,73.5168,73.5728,73.4141,73.4888,67800.0
2014-03-19 14:30:00,78.73,78.8,78.69,78.73,43900.0,73.4981,73.5634,73.4608,73.4981,43900.0
2014-03-19 14:35:00,78.73,78.76,78.67,78.68,57600.0,73.4981,73.5261,73.4421,73.4514,57600.0
2014-03-19 14:40:00,78.66,78.69,78.52,78.68,41600.0,73.4327,73.4608,73.3021,73.4514,41600.0
2014-03-19 14:45:00,78.67,78.69,78.58,78.6,52900.0,73.4421,73.4608,73.3581,73.3767,52900.0
2014-03-19 14:50:00,78.58,78.77,78.54,78.69,54200.0,73.3581,73.5354,73.3207,73.4608,54200.0
2014-03-19 14:55:00,78.71,78.79,78.69,78.73,31600.0,73.4794,73.5541,73.4608,73.4981,31600.0
2014-03-19 15:00:00,78.73,78.75,78.58,78.59,42300.0,73.4981,73.5168,73.3581,73.3674,42300.0
2014-03-19 15:05:00,78.57,78.58,78.13,78.13,119300.0,73.3487,73.3581,72.938,72.938,119300.0
2014-03-19 15:10:00,78.13,78.19,77.92,78.16,156800.0,72.938,72.994,72.7419,72.966,156800.0
2014-03-19 15:15:00,78.16,78.16,77.97,78.07,96600.0,72.966,72.966,72.7886,72.882,96600.0
2014-03-19 15:20:00,78.07,78.19,78.07,78.13,62500.0,72.882,72.994,72.882,72.938,62500.0
2014-03-19 15:25:00,78.14,78.36,78.14,78.33,87600.0,72.9473,73.1527,72.9473,73.1247,87600.0
2014-03-19 15:30:00,78.32,78.39,78.21,78.38,120800.0,73.1153,73.1807,73.0127,73.1714,120800.0
2014-03-19 15:35:00,78.41,78.53,78.4,78.46,98700.0,73.1994,73.3114,73.19,73.246,98700.0
2014-03-19 15:40:00,78.46,78.5,78.39,78.49,137100.0,73.246,73.2834,73.1807,73.274,137100.0
2014-03-19 15:45:00,78.49,78.52,78.43,78.45,96500.0,73.274,73.3021,73.218,73.2367,96500.0
2014-03-19 15:50:00,78.43,78.46,78.32,78.4,133400.0,73.218,73.246,73.1153,73.19,133400.0
2014-03-19 15:55:00,78.39,78.5,78.33,78.37,262500.0,73.1807,73.2834,73.1247,73.162,262500.0
2014-03-20 09:30:00,78.21,78.28,77.93,78.08,151100.0,73.0127,73.078,72.7513,72.8913,151100.0
2014-03-20 09:35:00,78.1,78.26,77.95,78.03,127500.0,72.91,73.0593,72.7699,72.8446,127500.0
2014-03-20 09:40:00,78.03,78.17,77.93,78.02,50600.0,72.8446,72.9753,72.7513,72.8353,50600.0
2014-03-20 09:45:00,78.02,78.02,77.77,77.8,101100.0,72.8353,72.8353,72.6019,72.6299,101100.0
2014-03-20 09:50:00,77.8,77.92,77.61,77.9,66500.0,72.6299,72.7419,72.4525,72.7233,66500.0
2014-03-20 09:55:00,77.94,78.12,77.94,78.12,39300.0,72.7606,72.9286,72.7606,72.9286,39300.0
2014-03-20 10:00:00,78.13,78.24,77.97,78.16,55300.0,72.938,73.0407,72.7886,72.966,55300.0
2014-03-20 10:05:00,78.16,78.56,78.14,78.54,165400.0,72.966,73.3394,72.9473,73.3207,165400.0
2014-03-20 10:10:00,78.5,78.52,78.34,78.4,96500.0,73.2834,73.3021,73.134,73.19,96500.0
2014-03-20 10:15:00,78.38,78.59,78.37,78.45,135400.0,73.1714,73.3674,73.162,73.2367,135400.0
2014-03-20 10:20:00,78.45,78.49,78.36,78.39,74900.0,73.2367,73.274,73.1527,73.1807,74900.0
2014-03-20 10:25:00,78.4,78.43,78.31,78.41,63100.0,73.19,73.218,73.106,73.1994,63100.0
2014-03-20 10:30:00,78.41,78.64,78.41,78.63,35700.0,73.1994,73.4141,73.1994,73.4047,35700.0
2014-03-20 10:35:00,78.62,78.65,78.51,78.54,68600.0,73.3954,73.4234,73.2927,73.3207,68600.0
2014-03-20 10:40:00,78.56,78.56,78.41,78.44,106600.0,73.3394,73.3394,73.1994,73.2274,106600.0
2014-03-20 10:45:00,78.41,78.44,78.3,78.32,69200.0,73.1994,73.2274,73.0967,73.1153,69200.0
2014-03-20 10:50:00,78.33,78.4,78.24,78.28,54000.0,73.1247,73.19,73.0407,73.078,54000.0
2014-03-20 10:55:00,78.29,78.41,78.28,78.4,103000.0,73.0873,73.1994,73.078,73.19,103000.0
2014-03-20 11:00:00,78.4,78.46,78.32,78.37,63400.0,73.19,73.246,73.1153,73.162,63400.0
2014-03-20 11:05:00,78.39,78.44,78.32,78.43,35600.0,73.1807,73.2274,73.1153,73.218,35600.0
2014-03-20 11:10:00,78.44,78.45,78.28,78.28,35700.0,73.2274,73.2367,73.078,73.078,35700.0
2014-03-20 11:15:00,78.28,78.39,78.28,78.32,25100.0,73.078,73.1807,73.078,73.1153,25100.0
2014-03-20 11:20:00,78.32,78.32,78.2,78.3,20200.0,73.1153,73.1153,73.0033,73.0967,20200.0
2014-03-20 11:25:00,78.3,78.4,78.3,78.37,22000.0,73.0967,73.19,73.0967,73.162,22000.0
2014-03-20 11:30:00,78.37,78.41,78.32,78.38,27200.0,73.162,73.1994,73.1153,73.1714,27200.0
2014-03-20 11:35:00,78.38,78.4,78.33,78.4,36500.0,73.1714,73.19,73.1247,73.19,36500.0
2014-03-20 11:40:00,78.4,78.41,78.29,78.38,35100.0,73.19,73.1994,73.0873,73.1714,35100.0
2014-03-20 11:45:00,78.38,78.51,78.34,78.49,38500.0,73.1714,73.2927,73.134,73.274,38500.0
2014-03-20 11:50:00,78.49,78.57,78.43,78.54,32700.0,73.274,73.3487,73.218,73.3207,32700.0
2014-03-20 11:55:00,78.52,78.55,78.47,78.51,25300.0,73.3021,73.3301,73.2554,73.2927,25300.0
2014-03-20 12:00:00,78.51,78.54,78.35,78.42,31700.0,73.2927,73.3207,73.1433,73.2087,31700.0
2014-03-20 12:05:00,78.39,78.41,78.3,78.36,24000.0,73.1807,73.1994,73.0967,73.1527,24000.0
2014-03-20 12:10:00,78.34,78.4,78.31,78.39,18800.0,73.134,73.19,73.106,73.1807,18800.0
2014-03-20 12:15:00,78.39,78.53,78.39,78.48,21700.0,73.1807,73.3114,73.1807,73.2647,21700.0
2014-03-20 12:20:00,78.49,78.59,78.48,78.53,39800.0,73.274,73.3674,73.2647,73.3114,39800.0
2014-03-20 12:25:00,78.54,78.57,78.42,78.44,76400.0,73.3207,73.3487,73.2087,73.2274,76400.0
2014-03-20 12:30:00,78.48,78.49,78.32,78.4,46800.0,73.2647,73.274,73.1153,73.19,46800.0
2014-03-20 12:35:00,78.4,78.46,78.39,78.46,24300.0,73.19,73.246,73.1807,73.246,24300.0
2014-03-20 12:40:00,78.47,78.5,78.44,78.45,37900.0,73.2554,73.2834,73.2274,73.2367,37900.0
2014-03-20 12:45:00,78.47,78.55,78.45,78.55,29100.0,73.2554,73.3301,73.2367,73.3301,29100.0
2014-03-20 12:50:00,78.56,78.56,78.48,78.55,16700.0,73.3394,73.3394,73.2647,73.3301,16700.0
2014-03-20 12:55:00,78.54,78.57,78.5,78.53,25000.0,73.3207,73.3487,73.2834,73.3114,25000.0
2014-03-20 13:00:00,78.53,78.55,78.46,78.52,20200.0,73.3114,73.3301,73.246,73.3021,20200.0
2014-03-20 13:05:00,78.52,78.57,78.48,78.57,28500.0,73.3021,73.3487,73.2647,73.3487,28500.0
2014-03-20 13:10:00,78.57,78.57,78.41,78.45,64700.0,73.3487,73.3487,73.1994,73.2367,64700.0
2014-03-20 13:15:00,78.46,78.48,78.36,78.36,45200.0,73.246,73.2647,73.1527,73.1527,45200.0
2014-03-20 13:20:00,78.37,78.39,78.28,78.35,26600.0,73.162,73.1807,73.078,73.1433,26600.0
2014-03-20 13:25:00,78.35,78.36,78.16,78.19,103900.0,73.1433,73.1527,72.966,72.994,103900.0
2014-03-20 13:30:00,78.19,78.24,78.19,78.2,33400.0,72.994,73.0407,72.994,73.0033,33400.0
2014-03-20 13:35:00,78.22,78.36,78.22,78.33,20300.0,73.022,73.1527,73.022,73.1247,20300.0
2014-03-20 13:40:00,78.32,78.41,78.29,78.4,32300.0,73.1153,73.1994,73.0873,73.19,32300.0
2014-03-20 13:45:00,78.37,78.39,78.27,78.36,33900.0,73.162,73.1807,73.0687,73.1527,33900.0
2014-03-20 13:50:00,78.35,78.37,78.29,78.36,31900.0,73.1433,73.162,73.0873,73.1527,31900.0
2014-03-20 13:55:00,78.35,78.38,78.34,78.37,29600.0,73.1433,73.1714,73.134,73.162,29600.0
2014-03-20 14:00:00,78.37,78.38,78.33,78.37,49300.0,73.162,73.1714,73.1247,73.162,49300.0
2014-03-20 14:05:00,78.37,78.4,78.34,78.36,24600.0,73.162,73.19,73.134,73.1527,24600.0
2014-03-20 14:10:00,78.35,78.42,78.35,78.36,30300.0,73.1433,73.2087,73.1433,73.1527,30300.0
2014-03-20 14:15:00,78.36,78.39,78.34,78.37,28400.0,73.1527,73.1807,73.134,73.162,28400.0
2014-03-20 14:20:00,78.37,78.44,78.37,78.43,41600.0,73.162,73.2274,73.162,73.218,41600.0
2014-03-20 14:25:00,78.42,78.47,78.39,78.42,47000.0,73.2087,73.2554,73.1807,73.2087,47000.0
2014-03-20 14:30:00,78.42,78.42,78.27,78.28,138400.0,73.2087,73.2087,73.0687,73.078,138400.0
2014-03-20 14:35:00,78.29,78.32,78.24,78.3,39600.0,73.0873,73.1153,73.0407,73.0967,39600.0
2014-03-20 14:40:00,78.3,78.31,78.23,78.24,120300.0,73.0967,73.106,73.0313,73.0407,120300.0
2014-03-20 14:45:00,78.25,78.32,78.24,78.31,39900.0,73.05,73.1153,73.0407,73.106,39900.0
2014-03-20 14:50:00,78.31,78.34,78.28,78.31,38200.0,73.106,73.134,73.078,73.106,38200.0
2014-03-20 14:55:00,78.31,78.35,78.29,78.3,30500.0,73.106,73.1433,73.0873,73.0967,30500.0
2014-03-20 15:00:00,78.31,78.34,78.29,78.3,40400.0,73.106,73.134,73.0873,73.0967,40400.0
2014-03-20 15:05:00,78.31,78.32,78.23,78.29,46600.0,73.106,73.1153,73.0313,73.0873,46600.0
2014-03-20 15:10:00,78.3,78.33,78.22,78.33,75100.0,73.0967,73.1247,73.022,73.1247,75100.0
2014-03-20 15:15:00,78.31,78.35,78.25,78.31,50500.0,73.106,73.1433,73.05,73.106,50500.0
2014-03-20 15:20:00,78.31,78.34,78.29,78.31,40400.0,73.106,73.134,73.0873,73.106,40400.0
2014-03-20 15:25:00,78.3,78.33,78.27,78.3,58500.0,73.0967,73.1247,73.0687,73.0967,58500.0
2014-03-20 15:30:00,78.31,78.35,78.28,78.29,47600.0,73.106,73.1433,73.078,73.0873,47600.0
2014-03-20 15:35:00,78.29,78.37,78.29,78.34,59900.0,73.0873,73.162,73.0873,73.134,59900.0
2014-03-20 15:40:00,78.35,78.37,78.3,78.35,64800.0,73.1433,73.162,73.0967,73.1433,64800.0
2014-03-20 15:45:00,78.37,78.39,78.3,78.34,92100.0,73.162,73.1807,73.0967,73.134,92100.0
2014-03-20 15:50:00,78.34,78.36,78.28,78.28,101400.0,73.134,73.1527,73.078,73.078,101400.0
2014-03-20 15:55:00,78.29,78.49,78.29,78.42,353900.0,73.0873,73.274,73.0873,73.2087,353900.0
2014-03-21 09:30:00,79.34,79.83,78.86,79.25,1132600.0,74.0676,74.525,73.6195,73.9835,1132600.0
2014-03-21 09:35:00,79.3,79.5,78.62,78.91,175400.0,74.0302,74.2169,73.3954,73.6661,175400.0
2014-03-21 09:40:00,78.91,78.94,78.46,78.65,138500.0,73.6661,73.6941,73.246,73.4234,138500.0
2014-03-21 09:45:00,78.65,78.73,78.51,78.51,54800.0,73.4234,73.4981,73.2927,73.2927,54800.0
2014-03-21 09:50:00,78.5,78.56,78.42,78.53,51200.0,73.2834,73.3394,73.2087,73.3114,51200.0
2014-03-21 09:55:00,78.54,78.69,78.51,78.65,69500.0,73.3207,73.4608,73.2927,73.4234,69500.0
2014-03-21 10:00:00,78.64,78.65,78.37,78.43,72600.0,73.4141,73.4234,73.162,73.218,72600.0
2014-03-21 10:05:00,78.44,78.55,78.32,78.35,44200.0,73.2274,73.3301,73.1153,73.1433,44200.0
2014-03-21 10:10:00,78.35,78.53,78.34,78.53,43100.0,73.1433,73.3114,73.134,73.3114,43100.0
2014-03-21 10:15:00,78.49,78.56,78.35,78.35,34400.0,73.274,73.3394,73.1433,73.1433,34400.0
2014-03-21 10:20:00,78.36,78.46,78.3,78.37,45000.0,73.1527,73.246,73.0967,73.162,45000.0
2014-03-21 10:25:00,78.37,79.48,78.01,78.31,545700.0,73.162,74.1983,72.8259,73.106,545700.0
2014-03-21 10:30:00,78.3,79.44,78.1,79.32,701100.0,73.0967,74.1609,72.91,74.0489,701100.0
2014-03-21 10:35:00,79.32,79.58,78.72,79.15,560000.0,74.0489,74.2916,73.4888,73.8902,560000.0
2014-03-21 10:40:00,79.15,79.33,78.88,78.91,207400.0,73.8902,74.0582,73.6381,73.6661,207400.0
2014-03-21 10:45:00,78.92,78.95,78.46,78.65,160500.0,73.6755,73.7035,73.246,73.4234,160500.0
2014-03-21 10:50:00,78.64,78.79,78.3,78.36,270000.0,73.4141,73.5541,73.0967,73.1527,270000.0
2014-03-21 10:55:00,78.36,78.66,78.34,78.61,171200.0,73.1527,73.4327,73.134,73.3861,171200.0
2014-03-21 11:00:00,78.58,78.82,78.57,78.7,51700.0,73.3581,73.5821,73.3487,73.4701,51700.0
2014-03-21 11:05:00,78.7,78.7,78.06,78.14,214300.0,73.4701,73.4701,72.8726,72.9473,214300.0
2014-03-21 11:10:00,78.14,78.31,77.89,78.22,169400.0,72.9473,73.106,72.7139,73.022,169400.0
2014-03-21 11:15:00,78.23,78.24,77.81,77.97,154700.0,73.0313,73.0407,72.6392,72.7886,154700.0
2014-03-21 11:20:00,77.96,78.0,77.6,77.89,193900.0,72.7793,72.8166,72.4432,72.7139,193900.0
2014-03-21 11:25:00,77.87,77.99,77.79,77.82,87200.0,72.6952,72.8073,72.6206,72.6486,87200.0
2014-03-21 11:30:00,77.84,78.18,77.72,78.04,95200.0,72.6672,72.9846,72.5552,72.8539,95200.0
2014-03-21 11:35:00,78.04,78.08,77.82,77.92,161500.0,72.8539,72.8913,72.6486,72.7419,161500.0
2014-03-21 11:40:00,77.9,78.01,77.76,77.77,43900.0,72.7233,72.8259,72.5926,72.6019,43900.0
2014-03-21 11:45:00,77.77,77.84,77.46,77.55,141300.0,72.6019,72.6672,72.3125,72.3965,141300.0
2014-03-21 11:50:00,77.54,77.54,76.98,77.09,193300.0,72.3872,72.3872,71.8644,71.9671,193300.0
2014-03-21 11:55:00,77.09,77.36,77.06,77.22,90800.0,71.9671,72.2191,71.9391,72.0884,90800.0
2014-03-21 12:00:00,77.22,77.51,77.19,77.51,57800.0,72.0884,72.3592,72.0604,72.3592,57800.0
2014-03-21 12:05:00,77.52,77.58,77.39,77.44,79200.0,72.3685,72.4245,72.2471,72.2938,79200.0
2014-03-21 12:10:00,77.43,77.43,77.29,77.3,55700.0,72.2845,72.2845,72.1538,72.1631,55700.0
2014-03-21 12:15:00,77.3,77.33,77.05,77.15,80400.0,72.1631,72.1911,71.9297,72.0231,80400.0
2014-03-21 12:20:00,77.17,77.34,77.15,77.22,109200.0,72.0418,72.2005,72.0231,72.0884,109200.0
2014-03-21 12:25:00,77.25,77.45,77.2,77.43,104300.0,72.1164,72.3032,72.0698,72.2845,104300.0
2014-03-21 12:30:00,77.43,77.54,77.37,77.46,74000.0,72.2845,72.3872,72.2285,72.3125,74000.0
2014-03-21 12:35:00,77.46,77.46,77.34,77.4,85800.0,72.3125,72.3125,72.2005,72.2565,85800.0
2014-03-21 12:40:00,77.39,77.4,77.28,77.32,157700.0,72.2471,72.2565,72.1445,72.1818,157700.0
2014-03-21 12:45:00,77.33,77.34,77.04,77.04,69200.0,72.1911,72.2005,71.9204,71.9204,69200.0
2014-03-21 12:50:00,77.03,77.06,76.84,76.86,96500.0,71.9111,71.9391,71.7337,71.7524,96500.0
2014-03-21 12:55:00,76.87,76.89,76.45,76.48,166100.0,71.7617,71.7804,71.3696,71.3976,166100.0
2014-03-21 13:00:00,76.47,76.76,76.41,76.69,109500.0,71.3883,71.659,71.3323,71.5937,109500.0
2014-03-21 13:05:00,76.7,76.75,76.55,76.66,74400.0,71.603,71.6497,71.463,71.5657,74400.0
2014-03-21 13:10:00,76.66,76.7,76.25,76.38,213300.0,71.5657,71.603,71.1829,71.3043,213300.0
2014-03-21 13:15:00,76.37,76.55,76.36,76.46,109200.0,71.2949,71.463,71.2856,71.3789,109200.0
2014-03-21 13:20:00,76.46,76.53,76.41,76.52,61000.0,71.3789,71.4443,71.3323,71.435,61000.0
2014-03-21 13:25:00,76.52,76.56,76.44,76.51,98800.0,71.435,71.4723,71.3603,71.4256,98800.0
2014-03-21 13:30:00,76.5,76.51,76.34,76.43,64800.0,71.4163,71.4256,71.2669,71.3509,64800.0
2014-03-21 13:35:00,76.43,76.52,76.4,76.49,54400.0,71.3509,71.435,71.3229,71.407,54400.0
2014-03-21 13:40:00,76.5,76.53,76.43,76.47,64000.0,71.4163,71.4443,71.3509,71.3883,64000.0
2014-03-21 13:45:00,76.47,76.47,76.2,76.25,106200.0,71.3883,71.3883,71.1362,71.1829,106200.0
2014-03-21 13:50:00,76.26,76.49,76.26,76.46,58900.0,71.1922,71.407,71.1922,71.3789,58900.0
2014-03-21 13:55:00,76.47,76.61,76.47,76.51,59600.0,71.3883,71.519,71.3883,71.4256,59600.0
2014-03-21 14:00:00,76.5,76.69,76.5,76.53,35800.0,71.4163,71.5937,71.4163,71.4443,35800.0
2014-03-21 14:05:00,76.53,76.69,76.52,76.64,56200.0,71.4443,71.5937,71.435,71.547,56200.0
2014-03-21 14:10:00,76.64,76.64,76.47,76.49,73700.0,71.547,71.547,71.3883,71.407,73700.0
2014-03-21 14:15:00,76.49,76.61,76.4,76.41,56800.0,71.407,71.519,71.3229,71.3323,56800.0
2014-03-21 14:20:00,76.4,76.42,76.31,76.35,92400.0,71.3229,71.3416,71.2389,71.2763,92400.0
2014-03-21 14:25:00,76.35,76.35,76.11,76.11,94500.0,71.2763,71.2763,71.0522,71.0522,94500.0
2014-03-21 14:30:00,76.11,76.12,76.02,76.1,76700.0,71.0522,71.0615,70.9682,71.0429,76700.0
2014-03-21 14:35:00,76.1,76.32,76.09,76.28,77200.0,71.0429,71.2482,71.0335,71.2109,77200.0
2014-03-21 14:40:00,76.28,76.31,76.2,76.28,55100.0,71.2109,71.2389,71.1362,71.2109,55100.0
2014-03-21 14:45:00,76.29,76.36,76.17,76.19,59800.0,71.2202,71.2856,71.1082,71.1269,59800.0
2014-03-21 14:50:00,76.19,76.2,76.09,76.14,72000.0,71.1269,71.1362,71.0335,71.0802,72000.0
2014-03-21 14:55:00,76.14,76.19,76.07,76.09,76800.0,71.0802,71.1269,71.0149,71.0335,76800.0
2014-03-21 15:00:00,76.09,76.22,76.08,76.16,263000.0,71.0335,71.1549,71.0242,71.0989,263000.0
2014-03-21 15:05:00,76.16,76.48,76.16,76.43,113300.0,71.0989,71.3976,71.0989,71.3509,113300.0
2014-03-21 15:10:00,76.44,76.5,76.37,76.37,90600.0,71.3603,71.4163,71.2949,71.2949,90600.0
2014-03-21 15:15:00,76.39,76.44,76.1,76.11,84300.0,71.3136,71.3603,71.0429,71.0522,84300.0
2014-03-21 15:20:00,76.11,76.2,76.02,76.2,119300.0,71.0522,71.1362,70.9682,71.1362,119300.0
2014-03-21 15:25:00,76.2,76.2,76.08,76.2,173200.0,71.1362,71.1362,71.0242,71.1362,173200.0
2014-03-21 15:30:00,76.2,76.2,76.05,76.07,145400.0,71.1362,71.1362,70.9962,71.0149,145400.0
2014-03-21 15:35:00,76.07,76.12,76.03,76.03,142200.0,71.0149,71.0615,70.9775,70.9775,142200.0
2014-03-21 15:40:00,76.03,76.03,75.92,76.0,264100.0,70.9775,70.9775,70.8748,70.9495,264100.0
2014-03-21 15:45:00,75.99,76.0,75.9,75.98,208100.0,70.9402,70.9495,70.8562,70.9308,208100.0
2014-03-21 15:50:00,75.98,76.11,75.97,76.1,282000.0,70.9308,71.0522,70.9215,71.0429,282000.0
2014-03-21 15:55:00,76.1,76.2,76.02,76.03,500400.0,71.0429,71.1362,70.9682,70.9775,500400.0
2014-03-24 09:30:00,76.48,77.15,76.32,76.51,338600.0,71.3976,72.0231,71.2482,71.4256,338600.0
2014-03-24 09:35:00,76.5,76.52,76.22,76.3,181200.0,71.4163,71.435,71.1549,71.2296,181200.0
2014-03-24 09:40:00,76.28,76.33,75.98,76.02,312400.0,71.2109,71.2576,70.9308,70.9682,312400.0
2014-03-24 09:45:00,76.01,76.48,75.99,76.22,235100.0,70.9588,71.3976,70.9402,71.1549,235100.0
2014-03-24 09:50:00,76.22,76.84,76.22,76.72,178800.0,71.1549,71.7337,71.1549,71.6217,178800.0
2014-03-24 09:55:00,76.71,76.72,76.55,76.61,63000.0,71.6123,71.6217,71.463,71.519,63000.0
2014-03-24 10:00:00,76.66,76.66,76.28,76.32,64900.0,71.5657,71.5657,71.2109,71.2482,64900.0
2014-03-24 10:05:00,76.34,76.52,76.3,76.52,121300.0,71.2669,71.435,71.2296,71.435,121300.0
2014-03-24 10:10:00,76.51,76.57,76.42,76.48,134900.0,71.4256,71.4816,71.3416,71.3976,134900.0
2014-03-24 10:15:00,76.4,76.48,76.33,76.42,73100.0,71.3229,71.3976,71.2576,71.3416,73100.0
2014-03-24 10:20:00,76.42,76.59,76.32,76.37,173100.0,71.3416,71.5003,71.2482,71.2949,173100.0
2014-03-24 10:25:00,76.37,76.39,76.22,76.27,95900.0,71.2949,71.3136,71.1549,71.2016,95900.0
2014-03-24 10:30:00,76.24,76.27,75.98,76.02,147400.0,71.1736,71.2016,70.9308,70.9682,147400.0
2014-03-24 10:35:00,76.02,76.14,76.0,76.14,96900.0,70.9682,71.0802,70.9495,71.0802,96900.0
2014-03-24 10:40:00,76.15,76.33,76.11,76.3,78900.0,71.0895,71.2576,71.0522,71.2296,78900.0
2014-03-24 10:45:00,76.28,76.33,76.14,76.14,91500.0,71.2109,71.2576,71.0802,71.0802,91500.0
2014-03-24 10:50:00,76.14,76.17,76.05,76.06,82400.0,71.0802,71.1082,70.9962,71.0055,82400.0
2014-03-24 10:55:00,76.06,76.17,76.03,76.11,79800.0,71.0055,71.1082,70.9775,71.0522,79800.0
2014-03-24 11:00:00,76.09,76.09,75.91,75.97,102800.0,71.0335,71.0335,70.8655,70.9215,102800.0
2014-03-24 11:05:00,75.97,75.98,75.88,75.91,93500.0,70.9215,70.9308,70.8375,70.8655,93500.0
2014-03-24 11:10:00,75.92,76.09,75.87,76.06,100800.0,70.8748,71.0335,70.8282,71.0055,100800.0
2014-03-24 11:15:00,76.05,76.19,76.0,76.1,69200.0,70.9962,71.1269,70.9495,71.0429,69200.0
2014-03-24 11:20:00,76.12,76.25,76.09,76.22,74800.0,71.0615,71.1829,71.0335,71.1549,74800.0
2014-03-24 11:25:00,76.22,76.41,76.15,76.29,97000.0,71.1549,71.3323,71.0895,71.2202,97000.0
2014-03-24 11:30:00,76.28,76.29,76.0,76.22,90900.0,71.2109,71.2202,70.9495,71.1549,90900.0
2014-03-24 11:35:00,76.21,76.3,76.13,76.26,85000.0,71.1456,71.2296,71.0709,71.1922,85000.0
2014-03-24 11:40:00,76.26,76.41,76.23,76.41,91400.0,71.1922,71.3323,71.1642,71.3323,91400.0
2014-03-24 11:45:00,76.42,76.43,76.33,76.42,116000.0,71.3416,71.3509,71.2576,71.3416,116000.0
2014-03-24 11:50:00,76.42,76.62,76.35,76.56,116200.0,71.3416,71.5283,71.2763,71.4723,116200.0
2014-03-24 11:55:00,76.54,76.77,76.38,76.44,166500.0,71.4536,71.6683,71.3043,71.3603,166500.0
2014-03-24 12:00:00,76.43,76.77,76.42,76.65,208900.0,71.3509,71.6683,71.3416,71.5563,208900.0
2014-03-24 12:05:00,76.65,76.67,76.55,76.61,54100.0,71.5563,71.575,71.463,71.519,54100.0
2014-03-24 12:10:00,76.62,76.62,76.23,76.26,51800.0,71.5283,71.5283,71.1642,71.1922,51800.0
2014-03-24 12:15:00,76.25,76.39,76.23,76.3,35600.0,71.1829,71.3136,71.1642,71.2296,35600.0
2014-03-24 12:20:00,76.3,76.32,76.2,76.23,47800.0,71.2296,71.2482,71.1362,71.1642,47800.0
2014-03-24 12:25:00,76.23,76.28,76.17,76.25,91600.0,71.1642,71.2109,71.1082,71.1829,91600.0
2014-03-24 12:30:00,76.26,76.37,76.25,76.35,74500.0,71.1922,71.2949,71.1829,71.2763,74500.0
2014-03-24 12:35:00,76.36,76.4,76.24,76.38,94500.0,71.2856,71.3229,71.1736,71.3043,94500.0
2014-03-24 12:40:00,76.36,76.4,76.33,76.35,76900.0,71.2856,71.3229,71.2576,71.2763,76900.0
2014-03-24 12:45:00,76.37,76.38,76.28,76.3,87500.0,71.2949,71.3043,71.2109,71.2296,87500.0
2014-03-24 12:50:00,76.31,76.4,76.29,76.34,65000.0,71.2389,71.3229,71.2202,71.2669,65000.0
2014-03-24 12:55:00,76.35,76.46,76.33,76.44,46900.0,71.2763,71.3789,71.2576,71.3603,46900.0
2014-03-24 13:00:00,76.44,76.53,76.39,76.5,45900.0,71.3603,71.4443,71.3136,71.4163,45900.0
2014-03-24 13:05:00,76.52,76.56,76.41,76.42,55700.0,71.435,71.4723,71.3323,71.3416,55700.0
2014-03-24 13:10:00,76.42,76.45,76.32,76.32,22300.0,71.3416,71.3696,71.2482,71.2482,22300.0
2014-03-24 13:15:00,76.31,76.36,76.25,76.36,55800.0,71.2389,71.2856,71.1829,71.2856,55800.0
2014-03-24 13:20:00,76.35,76.53,76.34,76.45,34900.0,71.2763,71.4443,71.2669,71.3696,34900.0
2014-03-24 13:25:00,76.46,76.53,76.42,76.5,21600.0,71.3789,71.4443,71.3416,71.4163,21600.0
2014-03-24 13:30:00,76.51,76.74,76.5,76.7,85700.0,71.4256,71.6403,71.4163,71.603,85700.0
2014-03-24 13:35:00,76.71,76.78,76.63,76.69,35900.0,71.6123,71.6777,71.5376,71.5937,35900.0
2014-03-24 13:40:00,76.68,77.05,76.66,77.03,191800.0,71.5843,71.9297,71.5657,71.9111,191800.0
2014-03-24 13:45:00,77.02,77.1,76.97,77.05,80200.0,71.9017,71.9764,71.8551,71.9297,80200.0
2014-03-24 13:50:00,77.05,77.07,76.96,77.07,51000.0,71.9297,71.9484,71.8457,71.9484,51000.0
2014-03-24 13:55:00,77.06,77.42,77.06,77.41,112100.0,71.9391,72.2751,71.9391,72.2658,112100.0
2014-03-24 14:00:00,77.4,77.63,77.39,77.58,120900.0,72.2565,72.4712,72.2471,72.4245,120900.0
2014-03-24 14:05:00,77.58,77.71,77.51,77.55,132900.0,72.4245,72.5459,72.3592,72.3965,132900.0
2014-03-24 14:10:00,77.54,77.66,77.4,77.5,103100.0,72.3872,72.4992,72.2565,72.3498,103100.0
2014-03-24 14:15:00,77.5,77.5,77.21,77.21,61800.0,72.3498,72.3498,72.0791,72.0791,61800.0
2014-03-24 14:20:00,77.21,77.23,77.14,77.21,63600.0,72.0791,72.0978,72.0138,72.0791,63600.0
2014-03-24 14:25:00,77.21,77.29,77.14,77.27,34600.0,72.0791,72.1538,72.0138,72.1351,34600.0
2014-03-24 14:30:00,77.27,77.29,77.17,77.22,44300.0,72.1351,72.1538,72.0418,72.0884,44300.0
2014-03-24 14:35:00,77.22,77.28,77.11,77.14,29800.0,72.0884,72.1445,71.9858,72.0138,29800.0
2014-03-24 14:40:00,77.15,77.26,77.13,77.25,43100.0,72.0231,72.1258,72.0044,72.1164,43100.0
2014-03-24 14:45:00,77.27,77.45,77.24,77.35,59900.0,72.1351,72.3032,72.1071,72.2098,59900.0
2014-03-24 14:50:00,77.34,77.38,77.23,77.27,62900.0,72.2005,72.2378,72.0978,72.1351,62900.0
2014-03-24 14:55:00,77.27,77.3,77.2,77.28,68300.0,72.1351,72.1631,72.0698,72.1445,68300.0
2014-03-24 15:00:00,77.29,77.35,77.21,77.23,76500.0,72.1538,72.2098,72.0791,72.0978,76500.0
2014-03-24 15:05:00,77.24,77.31,77.17,77.17,63600.0,72.1071,72.1725,72.0418,72.0418,63600.0
2014-03-24 15:10:00,77.17,77.17,77.04,77.06,65500.0,72.0418,72.0418,71.9204,71.9391,65500.0
2014-03-24 15:15:00,77.08,77.22,77.04,77.21,69600.0,71.9577,72.0884,71.9204,72.0791,69600.0
2014-03-24 15:20:00,77.22,77.35,77.16,77.29,95300.0,72.0884,72.2098,72.0324,72.1538,95300.0
2014-03-24 15:25:00,77.29,77.42,77.19,77.42,66500.0,72.1538,72.2751,72.0604,72.2751,66500.0
2014-03-24 15:30:00,77.41,77.59,77.41,77.57,106700.0,72.2658,72.4339,72.2658,72.4152,106700.0
2014-03-24 15:35:00,77.57,77.69,77.5,77.5,100700.0,72.4152,72.5272,72.3498,72.3498,100700.0
2014-03-24 15:40:00,77.5,77.51,77.42,77.51,81800.0,72.3498,72.3592,72.2751,72.3592,81800.0
2014-03-24 15:45:00,77.51,77.55,77.42,77.46,105500.0,72.3592,72.3965,72.2751,72.3125,105500.0
2014-03-24 15:50:00,77.45,77.47,77.38,77.41,167400.0,72.3032,72.3218,72.2378,72.2658,167400.0
2014-03-24 15:55:00,77.4,77.45,77.24,77.26,405100.0,72.2565,72.3032,72.1071,72.1258,405100.0
2014-03-25 09:30:00,77.58,77.77,77.42,77.58,170000.0,72.4245,72.6019,72.2751,72.4245,170000.0
2014-03-25 09:35:00,77.55,77.73,77.48,77.5,99000.0,72.3965,72.5645,72.3312,72.3498,99000.0
2014-03-25 09:40:00,77.55,77.6,77.4,77.41,56100.0,72.3965,72.4432,72.2565,72.2658,56100.0
2014-03-25 09:45:00,77.44,77.44,77.29,77.44,54100.0,72.2938,72.2938,72.1538,72.2938,54100.0
2014-03-25 09:50:00,77.44,77.46,77.3,77.33,46000.0,72.2938,72.3125,72.1631,72.1911,46000.0
2014-03-25 09:55:00,77.33,77.42,77.32,77.4,31800.0,72.1911,72.2751,72.1818,72.2565,31800.0
2014-03-25 10:00:00,77.43,77.59,77.34,77.46,95400.0,72.2845,72.4339,72.2005,72.3125,95400.0
2014-03-25 10:05:00,77.45,77.51,77.4,77.5,48900.0,72.3032,72.3592,72.2565,72.3498,48900.0
2014-03-25 10:10:00,77.5,77.52,77.25,77.26,82700.0,72.3498,72.3685,72.1164,72.1258,82700.0
2014-03-25 10:15:00,77.25,77.28,77.12,77.18,44800.0,72.1164,72.1445,71.9951,72.0511,44800.0
2014-03-25 10:20:00,77.17,77.23,76.98,77.02,54700.0,72.0418,72.0978,71.8644,71.9017,54700.0
2014-03-25 10:25:00,77.03,77.04,76.89,76.93,46300.0,71.9111,71.9204,71.7804,71.8177,46300.0
2014-03-25 10:30:00,76.95,76.95,76.71,76.75,110200.0,71.8364,71.8364,71.6123,71.6497,110200.0
2014-03-25 10:35:00,76.76,76.76,76.6,76.61,113800.0,71.659,71.659,71.5096,71.519,113800.0
2014-03-25 10:40:00,76.62,76.72,76.57,76.59,60700.0,71.5283,71.6217,71.4816,71.5003,60700.0
2014-03-25 10:45:00,76.59,76.61,76.43,76.44,54700.0,71.5003,71.519,71.3509,71.3603,54700.0
2014-03-25 10:50:00,76.43,76.47,76.33,76.34,48500.0,71.3509,71.3883,71.2576,71.2669,48500.0
2014-03-25 10:55:00,76.33,76.37,76.26,76.32,70400.0,71.2576,71.2949,71.1922,71.2482,70400.0
2014-03-25 11:00:00,76.31,76.37,76.28,76.33,48000.0,71.2389,71.2949,71.2109,71.2576,48000.0
2014-03-25 11:05:00,76.35,76.47,76.34,76.45,53400.0,71.2763,71.3883,71.2669,71.3696,53400.0
2014-03-25 11:10:00,76.45,76.45,76.35,76.37,57500.0,71.3696,71.3696,71.2763,71.2949,57500.0
2014-03-25 11:15:00,76.38,76.46,76.29,76.43,77100.0,71.3043,71.3789,71.2202,71.3509,77100.0
2014-03-25 11:20:00,76.44,76.55,76.44,76.52,55200.0,71.3603,71.463,71.3603,71.435,55200.0
2014-03-25 11:25:00,76.52,76.53,76.29,76.34,48700.0,71.435,71.4443,71.2202,71.2669,48700.0
2014-03-25 11:30:00,76.33,76.34,76.13,76.13,58500.0,71.2576,71.2669,71.0709,71.0709,58500.0
2014-03-25 11:35:00,76.13,76.2,76.02,76.09,61900.0,71.0709,71.1362,70.9682,71.0335,61900.0
2014-03-25 11:40:00,76.09,76.16,76.03,76.08,51800.0,71.0335,71.0989,70.9775,71.0242,51800.0
2014-03-25 11:45:00,76.08,76.14,76.05,76.12,78200.0,71.0242,71.0802,70.9962,71.0615,78200.0
2014-03-25 11:50:00,76.12,76.14,76.05,76.08,69300.0,71.0615,71.0802,70.9962,71.0242,69300.0
2014-03-25 11:55:00,76.08,76.08,75.76,75.92,125500.0,71.0242,71.0242,70.7255,70.8748,125500.0
2014-03-25 12:00:00,75.91,76.02,75.86,76.01,65100.0,70.8655,70.9682,70.8188,70.9588,65100.0
2014-03-25 12:05:00,76.01,76.12,76.01,76.08,40800.0,70.9588,71.0615,70.9588,71.0242,40800.0
2014-03-25 12:10:00,76.09,76.12,75.98,75.99,28000.0,71.0335,71.0615,70.9308,70.9402,28000.0
2014-03-25 12:15:00,75.99,76.05,75.92,75.95,34700.0,70.9402,70.9962,70.8748,70.9028,34700.0
2014-03-25 12:20:00,75.96,75.97,75.91,75.91,46300.0,70.9122,70.9215,70.8655,70.8655,46300.0
2014-03-25 12:25:00,75.92,75.92,75.78,75.84,50300.0,70.8748,70.8748,70.7441,70.8001,50300.0
2014-03-25 12:30:00,75.84,75.99,75.82,75.92,59200.0,70.8001,70.9402,70.7815,70.8748,59200.0
2014-03-25 12:35:00,75.93,76.02,75.92,76.01,56500.0,70.8842,70.9682,70.8748,70.9588,56500.0
2014-03-25 12:40:00,76.01,76.06,75.92,75.95,31400.0,70.9588,71.0055,70.8748,70.9028,31400.0
2014-03-25 12:45:00,75.94,75.99,75.88,75.94,74100.0,70.8935,70.9402,70.8375,70.8935,74100.0
2014-03-25 12:50:00,75.94,76.05,75.93,76.0,101300.0,70.8935,70.9962,70.8842,70.9495,101300.0
2014-03-25 12:55:00,76.0,76.06,75.97,76.01,52700.0,70.9495,71.0055,70.9215,70.9588,52700.0
2014-03-25 13:00:00,76.0,76.02,75.92,75.99,38900.0,70.9495,70.9682,70.8748,70.9402,38900.0
2014-03-25 13:05:00,75.98,76.0,75.92,75.98,42700.0,70.9308,70.9495,70.8748,70.9308,42700.0
2014-03-25 13:10:00,75.99,75.99,75.88,75.9,47800.0,70.9402,70.9402,70.8375,70.8562,47800.0
2014-03-25 13:15:00,75.91,75.94,75.89,75.94,36800.0,70.8655,70.8935,70.8468,70.8935,36800.0
2014-03-25 13:20:00,75.95,76.09,75.95,76.06,49900.0,70.9028,71.0335,70.9028,71.0055,49900.0
2014-03-25 13:25:00,76.06,76.08,75.98,76.01,41600.0,71.0055,71.0242,70.9308,70.9588,41600.0
2014-03-25 13:30:00,76.02,76.11,76.02,76.03,53200.0,70.9682,71.0522,70.9682,70.9775,53200.0
2014-03-25 13:35:00,76.03,76.04,75.93,75.95,39200.0,70.9775,70.9869,70.8842,70.9028,39200.0
2014-03-25 13:40:00,75.95,75.95,75.84,75.93,62000.0,70.9028,70.9028,70.8001,70.8842,62000.0
2014-03-25 13:45:00,75.92,75.96,75.91,75.92,42300.0,70.8748,70.9122,70.8655,70.8748,42300.0
2014-03-25 13:50:00,75.93,75.97,75.93,75.95,32100.0,70.8842,70.9215,70.8842,70.9028,32100.0
2014-03-25 13:55:00,75.94,75.97,75.87,75.88,42600.0,70.8935,70.9215,70.8282,70.8375,42600.0
2014-03-25 14:00:00,75.88,75.89,75.82,75.85,65100.0,70.8375,70.8468,70.7815,70.8095,65100.0
2014-03-25 14:05:00,75.84,75.88,75.84,75.86,45900.0,70.8001,70.8375,70.8001,70.8188,45900.0
2014-03-25 14:10:00,75.86,75.9,75.83,75.83,71400.0,70.8188,70.8562,70.7908,70.7908,71400.0
2014-03-25 14:15:00,75.83,75.86,75.67,75.68,84500.0,70.7908,70.8188,70.6414,70.6508,84500.0
2014-03-25 14:20:00,75.69,75.75,75.68,75.72,64900.0,70.6601,70.7161,70.6508,70.6881,64900.0
2014-03-25 14:25:00,75.72,75.73,75.6,75.61,74500.0,70.6881,70.6975,70.5761,70.5854,74500.0
2014-03-25 14:30:00,75.62,75.71,75.62,75.68,57700.0,70.5948,70.6788,70.5948,70.6508,57700.0
2014-03-25 14:35:00,75.68,75.83,75.67,75.78,61900.0,70.6508,70.7908,70.6414,70.7441,61900.0
2014-03-25 14:40:00,75.79,75.79,75.7,75.7,34600.0,70.7535,70.7535,70.6695,70.6695,34600.0
2014-03-25 14:45:00,75.7,75.73,75.63,75.65,58900.0,70.6695,70.6975,70.6041,70.6228,58900.0
2014-03-25 14:50:00,75.65,75.66,75.58,75.61,50800.0,70.6228,70.6321,70.5574,70.5854,50800.0
2014-03-25 14:55:00,75.62,75.65,75.58,75.59,65900.0,70.5948,70.6228,70.5574,70.5668,65900.0
2014-03-25 15:00:00,75.59,75.59,75.53,75.53,55900.0,70.5668,70.5668,70.5107,70.5107,55900.0
2014-03-25 15:05:00,75.52,75.59,75.52,75.53,70700.0,70.5014,70.5668,70.5014,70.5107,70700.0
2014-03-25 15:10:00,75.53,75.57,75.51,75.53,96800.0,70.5107,70.5481,70.4921,70.5107,96800.0
2014-03-25 15:15:00,75.53,75.61,75.53,75.58,60600.0,70.5107,70.5854,70.5107,70.5574,60600.0
2014-03-25 15:20:00,75.59,75.67,75.54,75.57,68300.0,70.5668,70.6414,70.5201,70.5481,68300.0
2014-03-25 15:25:00,75.56,75.57,75.5,75.52,79100.0,70.5388,70.5481,70.4827,70.5014,79100.0
2014-03-25 15:30:00,75.52,75.61,75.51,75.54,74200.0,70.5014,70.5854,70.4921,70.5201,74200.0
2014-03-25 15:35:00,75.55,75.65,75.54,75.58,84200.0,70.5294,70.6228,70.5201,70.5574,84200.0
2014-03-25 15:40:00,75.58,75.63,75.56,75.56,123800.0,70.5574,70.6041,70.5388,70.5388,123800.0
2014-03-25 15:45:00,75.56,75.6,75.5,75.5,189300.0,70.5388,70.5761,70.4827,70.4827,189300.0
2014-03-25 15:50:00,75.5,75.54,75.5,75.5,236300.0,70.4827,70.5201,70.4827,70.4827,236300.0
2014-03-25 15:55:00,75.51,75.51,75.23,75.33,691000.0,70.4921,70.4921,70.2307,70.324,691000.0
2014-03-26 09:30:00,75.81,76.17,75.61,75.63,164300.0,70.7721,71.1082,70.5854,70.6041,164300.0
2014-03-26 09:35:00,75.61,75.64,75.25,75.28,108800.0,70.5854,70.6134,70.2494,70.2774,108800.0
2014-03-26 09:40:00,75.25,75.55,75.18,75.5,109900.0,70.2494,70.5294,70.184,70.4827,109900.0
2014-03-26 09:45:00,75.54,75.74,75.3,75.52,82300.0,70.5201,70.7068,70.296,70.5014,82300.0
2014-03-26 09:50:00,75.53,75.59,75.21,75.34,133800.0,70.5107,70.5668,70.212,70.3334,133800.0
2014-03-26 09:55:00,75.32,75.45,75.12,75.24,120900.0,70.3147,70.4361,70.128,70.24,120900.0
2014-03-26 10:00:00,75.22,75.3,75.13,75.29,80600.0,70.2213,70.296,70.1373,70.2867,80600.0
2014-03-26 10:05:00,75.26,75.55,75.21,75.34,92500.0,70.2587,70.5294,70.212,70.3334,92500.0
2014-03-26 10:10:00,75.36,75.48,75.22,75.44,93400.0,70.352,70.4641,70.2213,70.4267,93400.0
2014-03-26 10:15:00,75.44,75.47,75.14,75.2,98300.0,70.4267,70.4547,70.1467,70.2027,98300.0
2014-03-26 10:20:00,75.18,75.34,75.11,75.17,80700.0,70.184,70.3334,70.1187,70.1747,80700.0
2014-03-26 10:25:00,75.16,75.27,75.1,75.23,61800.0,70.1653,70.268,70.1093,70.2307,61800.0
2014-03-26 10:30:00,75.23,75.26,75.16,75.2,54200.0,70.2307,70.2587,70.1653,70.2027,54200.0
2014-03-26 10:35:00,75.2,75.39,75.18,75.38,90400.0,70.2027,70.3801,70.184,70.3707,90400.0
2014-03-26 10:40:00,75.37,75.51,75.32,75.35,60100.0,70.3614,70.4921,70.3147,70.3427,60100.0
2014-03-26 10:45:00,75.34,75.38,75.29,75.31,40200.0,70.3334,70.3707,70.2867,70.3054,40200.0
2014-03-26 10:50:00,75.32,75.38,75.02,75.1,109800.0,70.3147,70.3707,70.0346,70.1093,109800.0
2014-03-26 10:55:00,75.09,75.1,74.89,74.89,165700.0,70.1,70.1093,69.9133,69.9133,165700.0
2014-03-26 11:00:00,74.9,75.06,74.86,74.96,82400.0,69.9226,70.072,69.8853,69.9786,82400.0
2014-03-26 11:05:00,74.95,75.0,74.75,74.78,139900.0,69.9693,70.016,69.7826,69.8106,139900.0
2014-03-26 11:10:00,74.77,74.82,74.53,74.68,226000.0,69.8013,69.8479,69.5772,69.7172,226000.0
2014-03-26 11:15:00,74.69,74.95,74.69,74.91,145900.0,69.7266,69.9693,69.7266,69.9319,145900.0
2014-03-26 11:20:00,74.91,74.96,74.83,74.88,51500.0,69.9319,69.9786,69.8573,69.9039,51500.0
2014-03-26 11:25:00,74.89,75.06,74.85,75.0,45400.0,69.9133,70.072,69.8759,70.016,45400.0
2014-03-26 11:30:00,74.97,74.99,74.84,74.85,50800.0,69.988,70.0066,69.8666,69.8759,50800.0
2014-03-26 11:35:00,74.87,74.87,74.7,74.71,47300.0,69.8946,69.8946,69.7359,69.7452,47300.0
2014-03-26 11:40:00,74.71,74.72,74.52,74.6,73100.0,69.7452,69.7546,69.5679,69.6425,73100.0
2014-03-26 11:45:00,74.61,74.63,74.45,74.5,104900.0,69.6519,69.6706,69.5025,69.5492,104900.0
2014-03-26 11:50:00,74.49,74.71,74.47,74.48,76400.0,69.5399,69.7452,69.5212,69.5305,76400.0
2014-03-26 11:55:00,74.48,74.72,74.46,74.7,65500.0,69.5305,69.7546,69.5119,69.7359,65500.0
2014-03-26 12:00:00,74.71,74.72,74.44,74.48,80700.0,69.7452,69.7546,69.4932,69.5305,80700.0
2014-03-26 12:05:00,74.48,74.6,74.42,74.6,60900.0,69.5305,69.6425,69.4745,69.6425,60900.0
2014-03-26 12:10:00,74.61,74.69,74.53,74.6,65800.0,69.6519,69.7266,69.5772,69.6425,65800.0
2014-03-26 12:15:00,74.6,74.7,74.52,74.64,56100.0,69.6425,69.7359,69.5679,69.6799,56100.0
2014-03-26 12:20:00,74.64,74.78,74.61,74.67,41300.0,69.6799,69.8106,69.6519,69.7079,41300.0
2014-03-26 12:25:00,74.67,74.8,74.56,74.72,87500.0,69.7079,69.8293,69.6052,69.7546,87500.0
2014-03-26 12:30:00,74.73,74.73,74.58,74.64,79300.0,69.7639,69.7639,69.6239,69.6799,79300.0
2014-03-26 12:35:00,74.64,74.69,74.47,74.61,62500.0,69.6799,69.7266,69.5212,69.6519,62500.0
2014-03-26 12:40:00,74.6,74.67,74.57,74.64,31700.0,69.6425,69.7079,69.6145,69.6799,31700.0
2014-03-26 12:45:00,74.65,74.79,74.64,74.77,34200.0,69.6892,69.8199,69.6799,69.8013,34200.0
2014-03-26 12:50:00,74.76,74.83,74.7,74.79,33800.0,69.7919,69.8573,69.7359,69.8199,33800.0
2014-03-26 12:55:00,74.78,74.94,74.77,74.94,36300.0,69.8106,69.96,69.8013,69.96,36300.0
2014-03-26 13:00:00,74.94,75.0,74.9,75.0,54600.0,69.96,70.016,69.9226,70.016,54600.0
2014-03-26 13:05:00,75.0,75.04,74.98,75.01,44200.0,70.016,70.0533,69.9973,70.0253,44200.0
2014-03-26 13:10:00,75.01,75.05,74.98,75.02,50100.0,70.0253,70.0626,69.9973,70.0346,50100.0
2014-03-26 13:15:00,75.02,75.13,74.98,75.07,56400.0,70.0346,70.1373,69.9973,70.0813,56400.0
2014-03-26 13:20:00,75.08,75.09,74.95,74.95,29500.0,70.0907,70.1,69.9693,69.9693,29500.0
2014-03-26 13:25:00,74.93,74.96,74.68,74.68,30900.0,69.9506,69.9786,69.7172,69.7172,30900.0
2014-03-26 13:30:00,74.68,74.69,74.52,74.52,62400.0,69.7172,69.7266,69.5679,69.5679,62400.0
2014-03-26 13:35:00,74.52,74.6,74.42,74.57,80900.0,69.5679,69.6425,69.4745,69.6145,80900.0
2014-03-26 13:40:00,74.57,74.57,74.4,74.49,113900.0,69.6145,69.6145,69.4558,69.5399,113900.0
2014-03-26 13:45:00,74.48,74.51,74.33,74.4,61500.0,69.5305,69.5585,69.3905,69.4558,61500.0
2014-03-26 13:50:00,74.4,74.41,74.16,74.17,110400.0,69.4558,69.4652,69.2318,69.2411,110400.0
2014-03-26 13:55:00,74.17,74.41,74.12,74.3,97800.0,69.2411,69.4652,69.1944,69.3625,97800.0
2014-03-26 14:00:00,74.28,74.28,74.12,74.12,81900.0,69.3438,69.3438,69.1944,69.1944,81900.0
2014-03-26 14:05:00,74.12,74.29,74.05,74.21,75400.0,69.1944,69.3532,69.1291,69.2785,75400.0
2014-03-26 14:10:00,74.22,74.23,73.91,73.95,112700.0,69.2878,69.2971,68.9984,69.0357,112700.0
2014-03-26 14:15:00,73.96,74.08,73.82,73.87,119100.0,69.0451,69.1571,68.9144,68.9611,119100.0
2014-03-26 14:20:00,73.87,74.17,73.83,74.04,99400.0,68.9611,69.2411,68.9237,69.1198,99400.0
2014-03-26 14:25:00,74.04,74.15,74.0,74.1,78400.0,69.1198,69.2225,69.0824,69.1758,78400.0
2014-03-26 14:30:00,74.12,74.15,73.99,74.08,71100.0,69.1944,69.2225,69.0731,69.1571,71100.0
2014-03-26 14:35:00,74.08,74.2,74.07,74.12,82400.0,69.1571,69.2691,69.1478,69.1944,82400.0
2014-03-26 14:40:00,74.09,74.28,74.09,74.25,76900.0,69.1664,69.3438,69.1664,69.3158,76900.0
2014-03-26 14:45:00,74.25,74.34,74.23,74.24,58400.0,69.3158,69.3998,69.2971,69.3065,58400.0
2014-03-26 14:50:00,74.24,74.4,74.23,74.37,57300.0,69.3065,69.4558,69.2971,69.4278,57300.0
2014-03-26 14:55:00,74.37,74.47,74.33,74.43,66000.0,69.4278,69.5212,69.3905,69.4838,66000.0
2014-03-26 15:00:00,74.44,74.53,74.26,74.27,78300.0,69.4932,69.5772,69.3251,69.3345,78300.0
2014-03-26 15:05:00,74.27,74.31,74.2,74.23,57800.0,69.3345,69.3718,69.2691,69.2971,57800.0
2014-03-26 15:10:00,74.21,74.24,74.12,74.17,63700.0,69.2785,69.3065,69.1944,69.2411,63700.0
2014-03-26 15:15:00,74.18,74.27,74.09,74.12,83200.0,69.2505,69.3345,69.1664,69.1944,83200.0
2014-03-26 15:20:00,74.12,74.12,73.99,74.05,66600.0,69.1944,69.1944,69.0731,69.1291,66600.0
2014-03-26 15:25:00,74.05,74.1,73.92,73.95,55400.0,69.1291,69.1758,69.0077,69.0357,55400.0
2014-03-26 15:30:00,73.94,74.08,73.94,74.07,95700.0,69.0264,69.1571,69.0264,69.1478,95700.0
2014-03-26 15:35:00,74.08,74.1,73.98,74.03,97900.0,69.1571,69.1758,69.0638,69.1104,97900.0
2014-03-26 15:40:00,74.03,74.05,73.95,73.96,87600.0,69.1104,69.1291,69.0357,69.0451,87600.0
2014-03-26 15:45:00,73.97,74.01,73.83,73.86,150300.0,69.0544,69.0918,68.9237,68.9517,150300.0
2014-03-26 15:50:00,73.85,73.87,73.71,73.74,241300.0,68.9424,68.9611,68.8117,68.8397,241300.0
2014-03-26 15:55:00,73.73,73.79,73.68,73.69,254700.0,68.8304,68.8864,68.7837,68.793,254700.0
2014-03-27 09:30:00,73.54,73.54,72.84,72.93,272500.0,68.653,68.653,67.9995,68.0835,272500.0
2014-03-27 09:35:00,72.98,73.02,72.57,72.65,224100.0,68.1302,68.1675,67.7475,67.8221,224100.0
2014-03-27 09:40:00,72.64,72.76,72.35,72.5,255800.0,67.8128,67.9248,67.5421,67.6821,255800.0
2014-03-27 09:45:00,72.5,72.87,72.41,72.82,192500.0,67.6821,68.0275,67.5981,67.9808,192500.0
2014-03-27 09:50:00,72.83,73.15,72.73,72.97,184700.0,67.9902,68.2889,67.8968,68.1209,184700.0
2014-03-27 09:55:00,72.97,73.23,72.92,73.06,281600.0,68.1209,68.3636,68.0742,68.2049,281600.0
2014-03-27 10:00:00,73.13,73.36,72.95,73.36,139600.0,68.2702,68.485,68.1022,68.485,139600.0
2014-03-27 10:05:00,73.34,73.55,73.33,73.5,163700.0,68.4663,68.6623,68.4569,68.6156,163700.0
2014-03-27 10:10:00,73.54,73.56,73.43,73.47,89100.0,68.653,68.6717,68.5503,68.5876,89100.0
2014-03-27 10:15:00,73.45,73.51,73.43,73.49,145900.0,68.569,68.625,68.5503,68.6063,145900.0
2014-03-27 10:20:00,73.49,73.5,73.42,73.47,117800.0,68.6063,68.6156,68.541,68.5876,117800.0
2014-03-27 10:25:00,73.46,73.51,73.26,73.34,127000.0,68.5783,68.625,68.3916,68.4663,127000.0
2014-03-27 10:30:00,73.34,73.52,73.24,73.49,107200.0,68.4663,68.6343,68.3729,68.6063,107200.0
2014-03-27 10:35:00,73.5,73.54,73.27,73.27,131000.0,68.6156,68.653,68.4009,68.4009,131000.0
2014-03-27 10:40:00,73.26,73.35,73.08,73.15,96300.0,68.3916,68.4756,68.2236,68.2889,96300.0
2014-03-27 10:45:00,73.15,73.3,73.06,73.24,96700.0,68.2889,68.4289,68.2049,68.3729,96700.0
2014-03-27 10:50:00,73.27,73.31,73.0,73.17,103800.0,68.4009,68.4383,68.1489,68.3076,103800.0
2014-03-27 10:55:00,73.17,73.46,73.15,73.38,67700.0,68.3076,68.5783,68.2889,68.5036,67700.0
2014-03-27 11:00:00,73.41,73.44,73.28,73.28,41600.0,68.5316,68.5596,68.4103,68.4103,41600.0
2014-03-27 11:05:00,73.28,73.35,73.15,73.17,56100.0,68.4103,68.4756,68.2889,68.3076,56100.0
2014-03-27 11:10:00,73.17,73.32,73.15,73.21,50100.0,68.3076,68.4476,68.2889,68.3449,50100.0
2014-03-27 11:15:00,73.22,73.29,73.05,73.16,65100.0,68.3543,68.4196,68.1956,68.2982,65100.0
2014-03-27 11:20:00,73.15,73.2,73.02,73.07,45200.0,68.2889,68.3356,68.1675,68.2142,45200.0
2014-03-27 11:25:00,73.09,73.15,73.02,73.07,39300.0,68.2329,68.2889,68.1675,68.2142,39300.0
2014-03-27 11:30:00,73.07,73.07,72.8,72.8,68200.0,68.2142,68.2142,67.9622,67.9622,68200.0
2014-03-27 11:35:00,72.81,72.87,72.75,72.83,60500.0,67.9715,68.0275,67.9155,67.9902,60500.0
2014-03-27 11:40:00,72.83,72.83,72.74,72.78,68500.0,67.9902,67.9902,67.9062,67.9435,68500.0
2014-03-27 11:45:00,72.76,72.82,72.66,72.69,61700.0,67.9248,67.9808,67.8315,67.8595,61700.0
2014-03-27 11:50:00,72.65,72.71,72.55,72.63,96100.0,67.8221,67.8781,67.7288,67.8035,96100.0
2014-03-27 11:55:00,72.63,72.88,72.61,72.83,80000.0,67.8035,68.0368,67.7848,67.9902,80000.0
2014-03-27 12:00:00,72.83,72.93,72.82,72.88,65000.0,67.9902,68.0835,67.9808,68.0368,65000.0
2014-03-27 12:05:00,72.88,72.88,72.66,72.7,45400.0,68.0368,68.0368,67.8315,67.8688,45400.0
2014-03-27 12:10:00,72.69,73.0,72.68,73.0,47700.0,67.8595,68.1489,67.8501,68.1489,47700.0
2014-03-27 12:15:00,73.0,73.19,72.98,73.18,44600.0,68.1489,68.3262,68.1302,68.3169,44600.0
2014-03-27 12:20:00,73.18,73.37,73.15,73.36,90900.0,68.3169,68.4943,68.2889,68.485,90900.0
2014-03-27 12:25:00,73.36,73.44,73.35,73.38,41200.0,68.485,68.5596,68.4756,68.5036,41200.0
2014-03-27 12:30:00,73.39,73.47,73.34,73.37,47400.0,68.513,68.5876,68.4663,68.4943,47400.0
2014-03-27 12:35:00,73.38,73.42,73.34,73.4,30600.0,68.5036,68.541,68.4663,68.5223,30600.0
2014-03-27 12:40:00,73.41,73.42,73.18,73.19,39900.0,68.5316,68.541,68.3169,68.3262,39900.0
2014-03-27 12:45:00,73.18,73.3,73.14,73.26,73700.0,68.3169,68.4289,68.2796,68.3916,73700.0
2014-03-27 12:50:00,73.24,73.32,73.16,73.22,51900.0,68.3729,68.4476,68.2982,68.3543,51900.0
2014-03-27 12:55:00,73.23,73.41,73.22,73.37,67900.0,68.3636,68.5316,68.3543,68.4943,67900.0
2014-03-27 13:00:00,73.36,73.5,73.32,73.47,43900.0,68.485,68.6156,68.4476,68.5876,43900.0
2014-03-27 13:05:00,73.47,73.52,73.46,73.46,68200.0,68.5876,68.6343,68.5783,68.5783,68200.0
2014-03-27 13:10:00,73.46,73.46,73.34,73.41,53000.0,68.5783,68.5783,68.4663,68.5316,53000.0
2014-03-27 13:15:00,73.41,73.46,73.34,73.36,44700.0,68.5316,68.5783,68.4663,68.485,44700.0
2014-03-27 13:20:00,73.35,73.42,73.29,73.41,22900.0,68.4756,68.541,68.4196,68.5316,22900.0
2014-03-27 13:25:00,73.42,73.48,73.34,73.36,32300.0,68.541,68.597,68.4663,68.485,32300.0
2014-03-27 13:30:00,73.37,73.39,73.15,73.15,45100.0,68.4943,68.513,68.2889,68.2889,45100.0
2014-03-27 13:35:00,73.13,73.16,73.06,73.07,39100.0,68.2702,68.2982,68.2049,68.2142,39100.0
2014-03-27 13:40:00,73.08,73.2,73.08,73.14,37800.0,68.2236,68.3356,68.2236,68.2796,37800.0
2014-03-27 13:45:00,73.14,73.18,73.02,73.07,38500.0,68.2796,68.3169,68.1675,68.2142,38500.0
2014-03-27 13:50:00,73.07,73.14,73.02,73.09,43500.0,68.2142,68.2796,68.1675,68.2329,43500.0
2014-03-27 13:55:00,73.11,73.11,72.95,73.05,43100.0,68.2516,68.2516,68.1022,68.1956,43100.0
2014-03-27 14:00:00,73.05,73.11,72.86,72.86,35100.0,68.1956,68.2516,68.0182,68.0182,35100.0
2014-03-27 14:05:00,72.87,73.0,72.86,72.95,54900.0,68.0275,68.1489,68.0182,68.1022,54900.0
2014-03-27 14:10:00,72.94,73.12,72.93,73.12,50100.0,68.0929,68.2609,68.0835,68.2609,50100.0
2014-03-27 14:15:00,73.12,73.13,72.95,72.96,37200.0,68.2609,68.2702,68.1022,68.1115,37200.0
2014-03-27 14:20:00,72.96,73.1,72.96,73.1,65700.0,68.1115,68.2422,68.1115,68.2422,65700.0
2014-03-27 14:25:00,73.1,73.3,73.09,73.27,55800.0,68.2422,68.4289,68.2329,68.4009,55800.0
2014-03-27 14:30:00,73.27,73.34,73.22,73.23,62400.0,68.4009,68.4663,68.3543,68.3636,62400.0
2014-03-27 14:35:00,73.24,73.29,73.11,73.17,35800.0,68.3729,68.4196,68.2516,68.3076,35800.0
2014-03-27 14:40:00,73.17,73.25,73.17,73.25,68700.0,68.3076,68.3823,68.3076,68.3823,68700.0
2014-03-27 14:45:00,73.25,73.36,73.21,73.34,56700.0,68.3823,68.485,68.3449,68.4663,56700.0
2014-03-27 14:50:00,73.34,73.35,73.18,73.21,68500.0,68.4663,68.4756,68.3169,68.3449,68500.0
2014-03-27 14:55:00,73.21,73.3,73.2,73.22,59500.0,68.3449,68.4289,68.3356,68.3543,59500.0
2014-03-27 15:00:00,73.23,73.24,73.09,73.18,56800.0,68.3636,68.3729,68.2329,68.3169,56800.0
2014-03-27 15:05:00,73.18,73.18,73.08,73.1,116200.0,68.3169,68.3169,68.2236,68.2422,116200.0
2014-03-27 15:10:00,73.1,73.11,73.02,73.04,102200.0,68.2422,68.2516,68.1675,68.1862,102200.0
2014-03-27 15:15:00,73.05,73.16,73.02,73.02,84400.0,68.1956,68.2982,68.1675,68.1675,84400.0
2014-03-27 15:20:00,73.03,73.24,73.03,73.24,87200.0,68.1769,68.3729,68.1769,68.3729,87200.0
2014-03-27 15:25:00,73.23,73.35,73.23,73.34,106100.0,68.3636,68.4756,68.3636,68.4663,106100.0
2014-03-27 15:30:00,73.33,73.35,73.28,73.35,108700.0,68.4569,68.4756,68.4103,68.4756,108700.0
2014-03-27 15:35:00,73.35,73.52,73.34,73.52,196900.0,68.4756,68.6343,68.4663,68.6343,196900.0
2014-03-27 15:40:00,73.52,73.62,73.49,73.59,172300.0,68.6343,68.7277,68.6063,68.6997,172300.0
2014-03-27 15:45:00,73.59,73.59,73.42,73.46,179100.0,68.6997,68.6997,68.541,68.5783,179100.0
2014-03-27 15:50:00,73.46,73.51,73.42,73.43,163700.0,68.5783,68.625,68.541,68.5503,163700.0
2014-03-27 15:55:00,73.43,73.44,73.31,73.34,257800.0,68.5503,68.5596,68.4383,68.4663,257800.0
2014-03-28 09:30:00,73.39,73.66,73.09,73.4,159100.0,68.513,68.765,68.2329,68.5223,159100.0
2014-03-28 09:35:00,73.4,73.55,73.35,73.53,115500.0,68.5223,68.6623,68.4756,68.6437,115500.0
2014-03-28 09:40:00,73.52,73.79,73.48,73.64,138300.0,68.6343,68.8864,68.597,68.7463,138300.0
2014-03-28 09:45:00,73.62,73.72,73.51,73.51,121900.0,68.7277,68.821,68.625,68.625,121900.0
2014-03-28 09:50:00,73.54,73.64,73.53,73.53,42600.0,68.653,68.7463,68.6437,68.6437,42600.0
2014-03-28 09:55:00,73.54,73.66,73.51,73.54,60100.0,68.653,68.765,68.625,68.653,60100.0
2014-03-28 10:00:00,73.53,73.66,73.51,73.62,66600.0,68.6437,68.765,68.625,68.7277,66600.0
2014-03-28 10:05:00,73.6,73.71,73.58,73.59,70000.0,68.709,68.8117,68.6903,68.6997,70000.0
2014-03-28 10:10:00,73.59,73.62,73.53,73.53,64100.0,68.6997,68.7277,68.6437,68.6437,64100.0
2014-03-28 10:15:00,73.53,73.65,73.49,73.49,107000.0,68.6437,68.7557,68.6063,68.6063,107000.0
2014-03-28 10:20:00,73.48,73.48,73.29,73.3,99600.0,68.597,68.597,68.4196,68.4289,99600.0
2014-03-28 10:25:00,73.3,73.43,73.29,73.43,45800.0,68.4289,68.5503,68.4196,68.5503,45800.0
2014-03-28 10:30:00,73.42,73.52,73.3,73.33,53000.0,68.541,68.6343,68.4289,68.4569,53000.0
2014-03-28 10:35:00,73.33,73.37,73.29,73.29,49200.0,68.4569,68.4943,68.4196,68.4196,49200.0
2014-03-28 10:40:00,73.3,73.34,73.25,73.3,47100.0,68.4289,68.4663,68.3823,68.4289,47100.0
2014-03-28 10:45:00,73.3,73.31,73.14,73.19,90100.0,68.4289,68.4383,68.2796,68.3262,90100.0
2014-03-28 10:50:00,73.19,73.37,73.11,73.37,57100.0,68.3262,68.4943,68.2516,68.4943,57100.0
2014-03-28 10:55:00,73.37,73.46,73.28,73.46,34200.0,68.4943,68.5783,68.4103,68.5783,34200.0
2014-03-28 11:00:00,73.47,73.54,73.4,73.54,47000.0,68.5876,68.653,68.5223,68.653,47000.0
2014-03-28 11:05:00,73.53,73.61,73.53,73.55,29500.0,68.6437,68.7183,68.6437,68.6623,29500.0
2014-03-28 11:10:00,73.56,73.61,73.52,73.53,27000.0,68.6717,68.7183,68.6343,68.6437,27000.0
2014-03-28 11:15:00,73.53,73.53,73.34,73.41,43700.0,68.6437,68.6437,68.4663,68.5316,43700.0
2014-03-28 11:20:00,73.41,73.43,73.27,73.3,37000.0,68.5316,68.5503,68.4009,68.4289,37000.0
2014-03-28 11:25:00,73.3,73.4,73.29,73.3,39300.0,68.4289,68.5223,68.4196,68.4289,39300.0
2014-03-28 11:30:00,73.32,73.4,73.26,73.38,60200.0,68.4476,68.5223,68.3916,68.5036,60200.0
2014-03-28 11:35:00,73.38,73.55,73.37,73.5,39900.0,68.5036,68.6623,68.4943,68.6156,39900.0
2014-03-28 11:40:00,73.52,73.58,73.5,73.53,25800.0,68.6343,68.6903,68.6156,68.6437,25800.0
2014-03-28 11:45:00,73.53,73.54,73.38,73.49,79500.0,68.6437,68.653,68.5036,68.6063,79500.0
2014-03-28 11:50:00,73.52,73.6,73.52,73.57,24100.0,68.6343,68.709,68.6343,68.681,24100.0
2014-03-28 11:55:00,73.59,73.62,73.53,73.59,20600.0,68.6997,68.7277,68.6437,68.6997,20600.0
2014-03-28 12:00:00,73.6,73.62,73.51,73.51,16600.0,68.709,68.7277,68.625,68.625,16600.0
2014-03-28 12:05:00,73.51,73.58,73.5,73.52,34500.0,68.625,68.6903,68.6156,68.6343,34500.0
2014-03-28 12:10:00,73.54,73.56,73.5,73.5,21100.0,68.653,68.6717,68.6156,68.6156,21100.0
2014-03-28 12:15:00,73.5,73.52,73.42,73.45,25000.0,68.6156,68.6343,68.541,68.569,25000.0
2014-03-28 12:20:00,73.45,73.45,73.37,73.4,28100.0,68.569,68.569,68.4943,68.5223,28100.0
2014-03-28 12:25:00,73.41,73.42,73.27,73.27,25800.0,68.5316,68.541,68.4009,68.4009,25800.0
2014-03-28 12:30:00,73.28,73.46,73.28,73.45,19800.0,68.4103,68.5783,68.4103,68.569,19800.0
2014-03-28 12:35:00,73.45,73.46,73.35,73.4,19400.0,68.569,68.5783,68.4756,68.5223,19400.0
2014-03-28 12:40:00,73.4,73.44,73.36,73.4,17000.0,68.5223,68.5596,68.485,68.5223,17000.0
2014-03-28 12:45:00,73.4,73.41,73.28,73.29,17000.0,68.5223,68.5316,68.4103,68.4196,17000.0
2014-03-28 12:50:00,73.29,73.3,73.18,73.18,23300.0,68.4196,68.4289,68.3169,68.3169,23300.0
2014-03-28 12:55:00,73.17,73.2,73.13,73.13,32800.0,68.3076,68.3356,68.2702,68.2702,32800.0
2014-03-28 13:00:00,73.13,73.17,73.09,73.14,53200.0,68.2702,68.3076,68.2329,68.2796,53200.0
2014-03-28 13:05:00,73.15,73.15,73.04,73.09,33500.0,68.2889,68.2889,68.1862,68.2329,33500.0
2014-03-28 13:10:00,73.09,73.09,72.95,73.02,47300.0,68.2329,68.2329,68.1022,68.1675,47300.0
2014-03-28 13:15:00,73.0,73.0,72.92,72.92,21500.0,68.1489,68.1489,68.0742,68.0742,21500.0
2014-03-28 13:20:00,72.92,73.04,72.89,73.04,35600.0,68.0742,68.1862,68.0462,68.1862,35600.0
2014-03-28 13:25:00,73.03,73.12,73.03,73.09,36000.0,68.1769,68.2609,68.1769,68.2329,36000.0
2014-03-28 13:30:00,73.07,73.1,73.03,73.06,28700.0,68.2142,68.2422,68.1769,68.2049,28700.0
2014-03-28 13:35:00,73.07,73.16,73.07,73.12,38900.0,68.2142,68.2982,68.2142,68.2609,38900.0
2014-03-28 13:40:00,73.12,73.16,73.1,73.12,25400.0,68.2609,68.2982,68.2422,68.2609,25400.0
2014-03-28 13:45:00,73.12,73.13,73.01,73.02,14200.0,68.2609,68.2702,68.1582,68.1675,14200.0
2014-03-28 13:50:00,73.03,73.09,73.02,73.04,24300.0,68.1769,68.2329,68.1675,68.1862,24300.0
2014-03-28 13:55:00,73.03,73.03,72.93,72.98,43800.0,68.1769,68.1769,68.0835,68.1302,43800.0
2014-03-28 14:00:00,72.96,72.97,72.85,72.87,34900.0,68.1115,68.1209,68.0088,68.0275,34900.0
2014-03-28 14:05:00,72.86,72.87,72.66,72.69,58900.0,68.0182,68.0275,67.8315,67.8595,58900.0
2014-03-28 14:10:00,72.69,72.71,72.6,72.63,56000.0,67.8595,67.8781,67.7755,67.8035,56000.0
2014-03-28 14:15:00,72.63,72.63,72.44,72.46,71800.0,67.8035,67.8035,67.6261,67.6448,71800.0
2014-03-28 14:20:00,72.47,72.6,72.45,72.58,48600.0,67.6541,67.7755,67.6354,67.7568,48600.0
2014-03-28 14:25:00,72.59,72.73,72.55,72.73,62300.0,67.7661,67.8968,67.7288,67.8968,62300.0
2014-03-28 14:30:00,72.73,72.73,72.62,72.64,47200.0,67.8968,67.8968,67.7941,67.8128,47200.0
2014-03-28 14:35:00,72.63,72.64,72.54,72.56,66300.0,67.8035,67.8128,67.7194,67.7381,66300.0
2014-03-28 14:40:00,72.56,72.59,72.51,72.56,94800.0,67.7381,67.7661,67.6914,67.7381,94800.0
2014-03-28 14:45:00,72.56,72.66,72.45,72.63,52800.0,67.7381,67.8315,67.6354,67.8035,52800.0
2014-03-28 14:50:00,72.63,72.78,72.62,72.76,54100.0,67.8035,67.9435,67.7941,67.9248,54100.0
2014-03-28 14:55:00,72.76,72.82,72.75,72.81,46500.0,67.9248,67.9808,67.9155,67.9715,46500.0
2014-03-28 15:00:00,72.81,72.92,72.77,72.87,53100.0,67.9715,68.0742,67.9342,68.0275,53100.0
2014-03-28 15:05:00,72.88,72.89,72.78,72.87,47600.0,68.0368,68.0462,67.9435,68.0275,47600.0
2014-03-28 15:10:00,72.86,72.94,72.84,72.87,46900.0,68.0182,68.0929,67.9995,68.0275,46900.0
2014-03-28 15:15:00,72.88,73.01,72.84,72.98,56400.0,68.0368,68.1582,67.9995,68.1302,56400.0
2014-03-28 15:20:00,72.98,73.08,72.94,73.03,80600.0,68.1302,68.2236,68.0929,68.1769,80600.0
2014-03-28 15:25:00,73.02,73.06,72.96,73.04,76400.0,68.1675,68.2049,68.1115,68.1862,76400.0
2014-03-28 15:30:00,73.04,73.08,73.02,73.07,95200.0,68.1862,68.2236,68.1675,68.2142,95200.0
2014-03-28 15:35:00,73.07,73.07,72.95,72.95,79100.0,68.2142,68.2142,68.1022,68.1022,79100.0
2014-03-28 15:40:00,72.96,73.08,72.96,73.06,103800.0,68.1115,68.2236,68.1115,68.2049,103800.0
2014-03-28 15:45:00,73.06,73.08,72.96,73.01,108500.0,68.2049,68.2236,68.1115,68.1582,108500.0
2014-03-28 15:50:00,73.0,73.03,72.97,73.0,139200.0,68.1489,68.1769,68.1209,68.1489,139200.0
2014-03-28 15:55:00,73.0,73.2,72.99,73.17,348100.0,68.1489,68.3356,68.1395,68.3076,348100.0
2014-03-31 09:30:00,73.86,73.94,73.57,73.61,143600.0,68.9517,69.0264,68.681,68.7183,143600.0
2014-03-31 09:35:00,73.61,73.76,73.59,73.61,47400.0,68.7183,68.8584,68.6997,68.7183,47400.0
2014-03-31 09:40:00,73.61,73.74,73.5,73.61,100900.0,68.7183,68.8397,68.6156,68.7183,100900.0
2014-03-31 09:45:00,73.61,73.64,73.52,73.63,51900.0,68.7183,68.7463,68.6343,68.737,51900.0
2014-03-31 09:50:00,73.63,74.18,73.63,74.02,114400.0,68.737,69.2505,68.737,69.1011,114400.0
2014-03-31 09:55:00,74.05,74.19,74.05,74.16,97600.0,69.1291,69.2598,69.1291,69.2318,97600.0
2014-03-31 10:00:00,74.17,74.37,74.11,74.24,137300.0,69.2411,69.4278,69.1851,69.3065,137300.0
2014-03-31 10:05:00,74.24,74.25,73.94,74.01,65700.0,69.3065,69.3158,69.0264,69.0918,65700.0
2014-03-31 10:10:00,74.0,74.31,74.0,74.17,94600.0,69.0824,69.3718,69.0824,69.2411,94600.0
2014-03-31 10:15:00,74.17,74.29,74.1,74.19,55900.0,69.2411,69.3532,69.1758,69.2598,55900.0
2014-03-31 10:20:00,74.17,74.25,74.15,74.25,94100.0,69.2411,69.3158,69.2225,69.3158,94100.0
2014-03-31 10:25:00,74.25,74.51,74.24,74.51,68000.0,69.3158,69.5585,69.3065,69.5585,68000.0
2014-03-31 10:30:00,74.52,74.6,74.38,74.45,82700.0,69.5679,69.6425,69.4372,69.5025,82700.0
2014-03-31 10:35:00,74.46,74.5,74.35,74.35,38200.0,69.5119,69.5492,69.4092,69.4092,38200.0
2014-03-31 10:40:00,74.37,74.63,74.37,74.58,89800.0,69.4278,69.6706,69.4278,69.6239,89800.0
2014-03-31 10:45:00,74.58,74.7,74.58,74.65,72300.0,69.6239,69.7359,69.6239,69.6892,72300.0
2014-03-31 10:50:00,74.65,74.75,74.62,74.62,69800.0,69.6892,69.7826,69.6612,69.6612,69800.0
2014-03-31 10:55:00,74.62,74.64,74.42,74.43,99400.0,69.6612,69.6799,69.4745,69.4838,99400.0
2014-03-31 11:00:00,74.42,74.43,74.31,74.31,65900.0,69.4745,69.4838,69.3718,69.3718,65900.0
2014-03-31 11:05:00,74.31,74.46,74.3,74.39,101500.0,69.3718,69.5119,69.3625,69.4465,101500.0
2014-03-31 11:10:00,74.37,74.42,74.34,74.39,42000.0,69.4278,69.4745,69.3998,69.4465,42000.0
2014-03-31 11:15:00,74.39,74.45,74.34,74.44,34400.0,69.4465,69.5025,69.3998,69.4932,34400.0
2014-03-31 11:20:00,74.43,74.44,74.27,74.27,34700.0,69.4838,69.4932,69.3345,69.3345,34700.0
2014-03-31 11:25:00,74.27,74.36,74.25,74.36,47200.0,69.3345,69.4185,69.3158,69.4185,47200.0
2014-03-31 11:30:00,74.35,74.46,74.35,74.36,44600.0,69.4092,69.5119,69.4092,69.4185,44600.0
2014-03-31 11:35:00,74.39,74.39,74.29,74.3,33800.0,69.4465,69.4465,69.3532,69.3625,33800.0
2014-03-31 11:40:00,74.3,74.33,74.26,74.31,34300.0,69.3625,69.3905,69.3251,69.3718,34300.0
2014-03-31 11:45:00,74.31,74.47,74.3,74.43,28300.0,69.3718,69.5212,69.3625,69.4838,28300.0
2014-03-31 11:50:00,74.43,74.6,74.43,74.57,29400.0,69.4838,69.6425,69.4838,69.6145,29400.0
2014-03-31 11:55:00,74.58,74.59,74.5,74.52,21100.0,69.6239,69.6332,69.5492,69.5679,21100.0
2014-03-31 12:00:00,74.51,74.55,74.44,74.52,22500.0,69.5585,69.5959,69.4932,69.5679,22500.0
2014-03-31 12:05:00,74.51,74.57,74.48,74.54,23400.0,69.5585,69.6145,69.5305,69.5865,23400.0
2014-03-31 12:10:00,74.55,74.55,74.44,74.49,31200.0,69.5959,69.5959,69.4932,69.5399,31200.0
2014-03-31 12:15:00,74.49,74.6,74.47,74.6,37500.0,69.5399,69.6425,69.5212,69.6425,37500.0
2014-03-31 12:20:00,74.6,74.7,74.6,74.62,32100.0,69.6425,69.7359,69.6425,69.6612,32100.0
2014-03-31 12:25:00,74.61,74.64,74.56,74.57,37900.0,69.6519,69.6799,69.6052,69.6145,37900.0
2014-03-31 12:30:00,74.58,74.67,74.57,74.65,27500.0,69.6239,69.7079,69.6145,69.6892,27500.0
2014-03-31 12:35:00,74.64,74.72,74.58,74.59,28000.0,69.6799,69.7546,69.6239,69.6332,28000.0
2014-03-31 12:40:00,74.58,74.64,74.57,74.63,24200.0,69.6239,69.6799,69.6145,69.6706,24200.0
2014-03-31 12:45:00,74.64,74.71,74.61,74.7,33200.0,69.6799,69.7452,69.6519,69.7359,33200.0
2014-03-31 12:50:00,74.71,74.72,74.61,74.63,25200.0,69.7452,69.7546,69.6519,69.6706,25200.0
2014-03-31 12:55:00,74.61,74.65,74.6,74.6,24200.0,69.6519,69.6892,69.6425,69.6425,24200.0
2014-03-31 13:00:00,74.6,74.61,74.51,74.52,39900.0,69.6425,69.6519,69.5585,69.5679,39900.0
2014-03-31 13:05:00,74.52,74.53,74.48,74.49,28700.0,69.5679,69.5772,69.5305,69.5399,28700.0
2014-03-31 13:10:00,74.51,74.56,74.5,74.54,24200.0,69.5585,69.6052,69.5492,69.5865,24200.0
2014-03-31 13:15:00,74.54,74.55,74.49,74.51,20500.0,69.5865,69.5959,69.5399,69.5585,20500.0
2014-03-31 13:20:00,74.5,74.53,74.39,74.42,48600.0,69.5492,69.5772,69.4465,69.4745,48600.0
2014-03-31 13:25:00,74.4,74.41,74.34,74.35,48400.0,69.4558,69.4652,69.3998,69.4092,48400.0
2014-03-31 13:30:00,74.35,74.36,74.28,74.28,40600.0,69.4092,69.4185,69.3438,69.3438,40600.0
2014-03-31 13:35:00,74.28,74.3,74.24,74.25,59500.0,69.3438,69.3625,69.3065,69.3158,59500.0
2014-03-31 13:40:00,74.25,74.28,74.15,74.23,44100.0,69.3158,69.3438,69.2225,69.2971,44100.0
2014-03-31 13:45:00,74.23,74.31,74.22,74.28,26900.0,69.2971,69.3718,69.2878,69.3438,26900.0
2014-03-31 13:50:00,74.28,74.28,74.14,74.23,31700.0,69.3438,69.3438,69.2131,69.2971,31700.0
2014-03-31 13:55:00,74.24,74.29,74.16,74.25,40700.0,69.3065,69.3532,69.2318,69.3158,40700.0
2014-03-31 14:00:00,74.25,74.33,74.21,74.31,31600.0,69.3158,69.3905,69.2785,69.3718,31600.0
2014-03-31 14:05:00,74.3,74.49,74.3,74.47,52300.0,69.3625,69.5399,69.3625,69.5212,52300.0
2014-03-31 14:10:00,74.47,74.49,74.45,74.48,28300.0,69.5212,69.5399,69.5025,69.5305,28300.0
2014-03-31 14:15:00,74.49,74.63,74.49,74.56,47500.0,69.5399,69.6706,69.5399,69.6052,47500.0
2014-03-31 14:20:00,74.56,74.56,74.5,74.51,30000.0,69.6052,69.6052,69.5492,69.5585,30000.0
2014-03-31 14:25:00,74.51,74.53,74.46,74.51,29800.0,69.5585,69.5772,69.5119,69.5585,29800.0
2014-03-31 14:30:00,74.51,74.51,74.42,74.45,34700.0,69.5585,69.5585,69.4745,69.5025,34700.0
2014-03-31 14:35:00,74.44,74.48,74.42,74.47,23600.0,69.4932,69.5305,69.4745,69.5212,23600.0
2014-03-31 14:40:00,74.45,74.52,74.43,74.52,35100.0,69.5025,69.5679,69.4838,69.5679,35100.0
2014-03-31 14:45:00,74.52,74.63,74.52,74.62,37900.0,69.5679,69.6706,69.5679,69.6612,37900.0
2014-03-31 14:50:00,74.6,74.68,74.58,74.68,28400.0,69.6425,69.7172,69.6239,69.7172,28400.0
2014-03-31 14:55:00,74.68,74.68,74.62,74.63,32000.0,69.7172,69.7172,69.6612,69.6706,32000.0
2014-03-31 15:00:00,74.63,74.65,74.59,74.62,43900.0,69.6706,69.6892,69.6332,69.6612,43900.0
2014-03-31 15:05:00,74.61,74.66,74.59,74.65,48400.0,69.6519,69.6986,69.6332,69.6892,48400.0
2014-03-31 15:10:00,74.65,74.67,74.62,74.64,56400.0,69.6892,69.7079,69.6612,69.6799,56400.0
2014-03-31 15:15:00,74.62,74.66,74.55,74.66,56800.0,69.6612,69.6986,69.5959,69.6986,56800.0
2014-03-31 15:20:00,74.66,74.76,74.64,74.76,76400.0,69.6986,69.7919,69.6799,69.7919,76400.0
2014-03-31 15:25:00,74.75,74.84,74.74,74.81,79400.0,69.7826,69.8666,69.7732,69.8386,79400.0
2014-03-31 15:30:00,74.81,74.87,74.77,74.83,92400.0,69.8386,69.8946,69.8013,69.8573,92400.0
2014-03-31 15:35:00,74.83,74.87,74.79,74.83,80900.0,69.8573,69.8946,69.8199,69.8573,80900.0
2014-03-31 15:40:00,74.84,74.84,74.72,74.75,137600.0,69.8666,69.8666,69.7546,69.7826,137600.0
2014-03-31 15:45:00,74.75,74.78,74.61,74.62,115600.0,69.7826,69.8106,69.6519,69.6612,115600.0
2014-03-31 15:50:00,74.63,74.69,74.59,74.65,150400.0,69.6706,69.7266,69.6332,69.6892,150400.0
2014-03-31 15:55:00,74.63,74.74,74.59,74.69,313600.0,69.6706,69.7732,69.6332,69.7266,313600.0
2014-04-01 09:30:00,75.25,75.25,74.83,75.19,167400.0,70.2494,70.2494,69.8573,70.1933,167400.0
2014-04-01 09:35:00,75.21,75.34,75.01,75.21,73200.0,70.212,70.3334,70.0253,70.212,73200.0
2014-04-01 09:40:00,75.2,75.2,75.05,75.18,36100.0,70.2027,70.2027,70.0626,70.184,36100.0
2014-04-01 09:45:00,75.18,75.19,75.07,75.12,33500.0,70.184,70.1933,70.0813,70.128,33500.0
2014-04-01 09:50:00,75.13,75.19,75.08,75.12,46200.0,70.1373,70.1933,70.0907,70.128,46200.0
2014-04-01 09:55:00,75.12,75.15,75.06,75.09,42600.0,70.128,70.156,70.072,70.1,42600.0
2014-04-01 10:00:00,75.08,75.15,74.98,75.05,58800.0,70.0907,70.156,69.9973,70.0626,58800.0
2014-04-01 10:05:00,75.05,75.16,75.03,75.13,45400.0,70.0626,70.1653,70.044,70.1373,45400.0
2014-04-01 10:10:00,75.11,75.14,75.04,75.06,56200.0,70.1187,70.1467,70.0533,70.072,56200.0
2014-04-01 10:15:00,75.06,75.09,75.03,75.06,35600.0,70.072,70.1,70.044,70.072,35600.0
2014-04-01 10:20:00,75.05,75.1,75.03,75.09,34500.0,70.0626,70.1093,70.044,70.1,34500.0
2014-04-01 10:25:00,75.09,75.11,75.03,75.04,62500.0,70.1,70.1187,70.044,70.0533,62500.0
2014-04-01 10:30:00,75.04,75.12,75.01,75.01,39500.0,70.0533,70.128,70.0253,70.0253,39500.0
2014-04-01 10:35:00,75.01,75.04,75.01,75.01,32500.0,70.0253,70.0533,70.0253,70.0253,32500.0
2014-04-01 10:40:00,75.01,75.09,75.0,75.08,36400.0,70.0253,70.1,70.016,70.0907,36400.0
2014-04-01 10:45:00,75.07,75.08,74.98,74.99,52200.0,70.0813,70.0907,69.9973,70.0066,52200.0
2014-04-01 10:50:00,74.98,74.98,74.87,74.95,41400.0,69.9973,69.9973,69.8946,69.9693,41400.0
2014-04-01 10:55:00,74.94,74.99,74.91,74.91,35400.0,69.96,70.0066,69.9319,69.9319,35400.0
2014-04-01 11:00:00,74.89,75.01,74.74,74.82,53400.0,69.9133,70.0253,69.7732,69.8479,53400.0
2014-04-01 11:05:00,74.82,74.82,74.71,74.71,32500.0,69.8479,69.8479,69.7452,69.7452,32500.0
2014-04-01 11:10:00,74.72,74.74,74.67,74.68,41600.0,69.7546,69.7732,69.7079,69.7172,41600.0
2014-04-01 11:15:00,74.67,74.79,74.66,74.79,47900.0,69.7079,69.8199,69.6986,69.8199,47900.0
2014-04-01 11:20:00,74.78,74.85,74.78,74.78,32900.0,69.8106,69.8759,69.8106,69.8106,32900.0
2014-04-01 11:25:00,74.77,74.8,74.66,74.75,32700.0,69.8013,69.8293,69.6986,69.7826,32700.0
2014-04-01 11:30:00,74.75,74.82,74.71,74.75,44800.0,69.7826,69.8479,69.7452,69.7826,44800.0
2014-04-01 11:35:00,74.76,74.81,74.71,74.75,48600.0,69.7919,69.8386,69.7452,69.7826,48600.0
2014-04-01 11:40:00,74.75,74.78,74.69,74.78,25400.0,69.7826,69.8106,69.7266,69.8106,25400.0
2014-04-01 11:45:00,74.79,74.79,74.69,74.7,19900.0,69.8199,69.8199,69.7266,69.7359,19900.0
2014-04-01 11:50:00,74.69,74.69,74.54,74.56,74900.0,69.7266,69.7266,69.5865,69.6052,74900.0
2014-04-01 11:55:00,74.55,74.59,74.48,74.49,45900.0,69.5959,69.6332,69.5305,69.5399,45900.0
2014-04-01 12:00:00,74.49,74.56,74.38,74.54,50400.0,69.5399,69.6052,69.4372,69.5865,50400.0
2014-04-01 12:05:00,74.54,74.61,74.47,74.57,32300.0,69.5865,69.6519,69.5212,69.6145,32300.0
2014-04-01 12:10:00,74.56,74.59,74.5,74.59,22400.0,69.6052,69.6332,69.5492,69.6332,22400.0
2014-04-01 12:15:00,74.59,74.67,74.56,74.64,29500.0,69.6332,69.7079,69.6052,69.6799,29500.0
2014-04-01 12:20:00,74.65,74.66,74.61,74.63,37400.0,69.6892,69.6986,69.6519,69.6706,37400.0
2014-04-01 12:25:00,74.63,74.77,74.62,74.74,35900.0,69.6706,69.8013,69.6612,69.7732,35900.0
2014-04-01 12:30:00,74.77,74.78,74.72,74.75,22100.0,69.8013,69.8106,69.7546,69.7826,22100.0
2014-04-01 12:35:00,74.75,74.79,74.74,74.78,19700.0,69.7826,69.8199,69.7732,69.8106,19700.0
2014-04-01 12:40:00,74.79,74.8,74.75,74.76,29200.0,69.8199,69.8293,69.7826,69.7919,29200.0
2014-04-01 12:45:00,74.77,74.78,74.65,74.69,23600.0,69.8013,69.8106,69.6892,69.7266,23600.0
2014-04-01 12:50:00,74.71,74.72,74.66,74.66,14900.0,69.7452,69.7546,69.6986,69.6986,14900.0
2014-04-01 12:55:00,74.66,74.69,74.63,74.66,24600.0,69.6986,69.7266,69.6706,69.6986,24600.0
2014-04-01 13:00:00,74.66,74.66,74.52,74.57,29600.0,69.6986,69.6986,69.5679,69.6145,29600.0
2014-04-01 13:05:00,74.57,74.67,74.55,74.56,31500.0,69.6145,69.7079,69.5959,69.6052,31500.0
2014-04-01 13:10:00,74.57,74.64,74.57,74.63,31000.0,69.6145,69.6799,69.6145,69.6706,31000.0
2014-04-01 13:15:00,74.63,74.68,74.59,74.64,38700.0,69.6706,69.7172,69.6332,69.6799,38700.0
2014-04-01 13:20:00,74.65,74.66,74.6,74.64,48900.0,69.6892,69.6986,69.6425,69.6799,48900.0
2014-04-01 13:25:00,74.65,74.68,74.62,74.67,40300.0,69.6892,69.7172,69.6612,69.7079,40300.0
2014-04-01 13:30:00,74.67,74.68,74.64,74.65,41800.0,69.7079,69.7172,69.6799,69.6892,41800.0
2014-04-01 13:35:00,74.65,74.75,74.63,74.75,28900.0,69.6892,69.7826,69.6706,69.7826,28900.0
2014-04-01 13:40:00,74.75,74.84,74.74,74.81,25500.0,69.7826,69.8666,69.7732,69.8386,25500.0
2014-04-01 13:45:00,74.83,74.83,74.74,74.76,16200.0,69.8573,69.8573,69.7732,69.7919,16200.0
2014-04-01 13:50:00,74.76,74.79,74.69,74.79,17000.0,69.7919,69.8199,69.7266,69.8199,17000.0
2014-04-01 13:55:00,74.78,74.79,74.71,74.74,17500.0,69.8106,69.8199,69.7452,69.7732,17500.0
2014-04-01 14:00:00,74.75,74.83,74.75,74.76,33100.0,69.7826,69.8573,69.7826,69.7919,33100.0
2014-04-01 14:05:00,74.76,74.77,74.71,74.76,31700.0,69.7919,69.8013,69.7452,69.7919,31700.0
2014-04-01 14:10:00,74.76,74.8,74.73,74.76,53000.0,69.7919,69.8293,69.7639,69.7919,53000.0
2014-04-01 14:15:00,74.76,74.78,74.73,74.76,51900.0,69.7919,69.8106,69.7639,69.7919,51900.0
2014-04-01 14:20:00,74.76,74.81,74.76,74.77,46500.0,69.7919,69.8386,69.7919,69.8013,46500.0
2014-04-01 14:25:00,74.77,74.79,74.73,74.73,31300.0,69.8013,69.8199,69.7639,69.7639,31300.0
2014-04-01 14:30:00,74.73,74.76,74.7,74.71,32100.0,69.7639,69.7919,69.7359,69.7452,32100.0
2014-04-01 14:35:00,74.7,74.76,74.7,74.73,36600.0,69.7359,69.7919,69.7359,69.7639,36600.0
2014-04-01 14:40:00,74.75,74.77,74.73,74.75,43300.0,69.7826,69.8013,69.7639,69.7826,43300.0
2014-04-01 14:45:00,74.76,74.8,74.74,74.75,48300.0,69.7919,69.8293,69.7732,69.7826,48300.0
2014-04-01 14:50:00,74.75,74.77,74.73,74.75,22300.0,69.7826,69.8013,69.7639,69.7826,22300.0
2014-04-01 14:55:00,74.75,74.78,74.75,74.77,33700.0,69.7826,69.8106,69.7826,69.8013,33700.0
2014-04-01 15:00:00,74.77,74.78,74.7,74.7,22400.0,69.8013,69.8106,69.7359,69.7359,22400.0
2014-04-01 15:05:00,74.71,74.72,74.64,74.66,38700.0,69.7452,69.7546,69.6799,69.6986,38700.0
2014-04-01 15:10:00,74.66,74.66,74.63,74.66,39900.0,69.6986,69.6986,69.6706,69.6986,39900.0
2014-04-01 15:15:00,74.66,74.73,74.65,74.7,47600.0,69.6986,69.7639,69.6892,69.7359,47600.0
2014-04-01 15:20:00,74.69,74.73,74.67,74.72,52900.0,69.7266,69.7639,69.7079,69.7546,52900.0
2014-04-01 15:25:00,74.72,74.76,74.68,74.72,68800.0,69.7546,69.7919,69.7172,69.7546,68800.0
2014-04-01 15:30:00,74.71,74.71,74.65,74.69,52900.0,69.7452,69.7452,69.6892,69.7266,52900.0
2014-04-01 15:35:00,74.69,74.73,74.69,74.72,93900.0,69.7266,69.7639,69.7266,69.7546,93900.0
2014-04-01 15:40:00,74.72,74.79,74.69,74.76,74500.0,69.7546,69.8199,69.7266,69.7919,74500.0
2014-04-01 15:45:00,74.76,74.84,74.76,74.84,85600.0,69.7919,69.8666,69.7919,69.8666,85600.0
2014-04-01 15:50:00,74.84,74.84,74.76,74.77,152600.0,69.8666,69.8666,69.7919,69.8013,152600.0
2014-04-01 15:55:00,74.76,74.81,74.73,74.76,227700.0,69.7919,69.8386,69.7639,69.7919,227700.0
2014-04-02 09:30:00,74.89,75.0,74.53,74.81,119100.0,69.9133,70.016,69.5772,69.8386,119100.0
2014-04-02 09:35:00,74.81,74.89,74.6,74.66,76600.0,69.8386,69.9133,69.6425,69.6986,76600.0
2014-04-02 09:40:00,74.66,74.7,74.58,74.67,84900.0,69.6986,69.7359,69.6239,69.7079,84900.0
2014-04-02 09:45:00,74.69,74.95,74.66,74.83,34100.0,69.7266,69.9693,69.6986,69.8573,34100.0
2014-04-02 09:50:00,74.83,75.08,74.69,75.04,65100.0,69.8573,70.0907,69.7266,70.0533,65100.0
2014-04-02 09:55:00,75.07,75.07,74.93,74.93,43100.0,70.0813,70.0813,69.9506,69.9506,43100.0
2014-04-02 10:00:00,74.94,75.09,74.9,75.06,37700.0,69.96,70.1,69.9226,70.072,37700.0
2014-04-02 10:05:00,75.06,75.09,74.96,75.01,73000.0,70.072,70.1,69.9786,70.0253,73000.0
2014-04-02 10:10:00,75.0,75.04,74.92,74.93,71100.0,70.016,70.0533,69.9413,69.9506,71100.0
2014-04-02 10:15:00,74.94,75.09,74.88,75.06,59400.0,69.96,70.1,69.9039,70.072,59400.0
2014-04-02 10:20:00,75.03,75.1,75.03,75.08,44600.0,70.044,70.1093,70.044,70.0907,44600.0
2014-04-02 10:25:00,75.08,75.28,75.07,75.26,66500.0,70.0907,70.2774,70.0813,70.2587,66500.0
2014-04-02 10:30:00,75.26,75.35,75.15,75.15,71500.0,70.2587,70.3427,70.156,70.156,71500.0
2014-04-02 10:35:00,75.17,75.27,75.16,75.21,24200.0,70.1747,70.268,70.1653,70.212,24200.0
2014-04-02 10:40:00,75.21,75.32,75.2,75.29,26100.0,70.212,70.3147,70.2027,70.2867,26100.0
2014-04-02 10:45:00,75.28,75.34,75.23,75.23,36600.0,70.2774,70.3334,70.2307,70.2307,36600.0
2014-04-02 10:50:00,75.23,75.27,75.2,75.25,25100.0,70.2307,70.268,70.2027,70.2494,25100.0
2014-04-02 10:55:00,75.24,75.25,75.17,75.23,16600.0,70.24,70.2494,70.1747,70.2307,16600.0
2014-04-02 11:00:00,75.23,75.27,75.21,75.25,27000.0,70.2307,70.268,70.212,70.2494,27000.0
2014-04-02 11:05:00,75.25,75.3,75.23,75.25,24600.0,70.2494,70.296,70.2307,70.2494,24600.0
2014-04-02 11:10:00,75.26,75.29,75.2,75.25,24500.0,70.2587,70.2867,70.2027,70.2494,24500.0
2014-04-02 11:15:00,75.24,75.24,75.13,75.19,94800.0,70.24,70.24,70.1373,70.1933,94800.0
2014-04-02 11:20:00,75.19,75.22,75.12,75.14,29400.0,70.1933,70.2213,70.128,70.1467,29400.0
2014-04-02 11:25:00,75.12,75.15,75.09,75.1,146500.0,70.128,70.156,70.1,70.1093,146500.0
2014-04-02 11:30:00,75.1,75.1,75.05,75.05,41300.0,70.1093,70.1093,70.0626,70.0626,41300.0
2014-04-02 11:35:00,75.05,75.09,75.02,75.06,38900.0,70.0626,70.1,70.0346,70.072,38900.0
2014-04-02 11:40:00,75.07,75.09,74.96,74.99,88800.0,70.0813,70.1,69.9786,70.0066,88800.0
2014-04-02 11:45:00,74.99,75.0,74.87,74.87,26000.0,70.0066,70.016,69.8946,69.8946,26000.0
2014-04-02 11:50:00,74.87,74.89,74.81,74.86,27100.0,69.8946,69.9133,69.8386,69.8853,27100.0
2014-04-02 11:55:00,74.86,74.9,74.84,74.87,30900.0,69.8853,69.9226,69.8666,69.8946,30900.0
2014-04-02 12:00:00,74.86,74.86,74.72,74.74,27500.0,69.8853,69.8853,69.7546,69.7732,27500.0
2014-04-02 12:05:00,74.73,74.81,74.67,74.81,72300.0,69.7639,69.8386,69.7079,69.8386,72300.0
2014-04-02 12:10:00,74.81,74.91,74.8,74.91,51700.0,69.8386,69.9319,69.8293,69.9319,51700.0
2014-04-02 12:15:00,74.91,75.03,74.91,75.01,86700.0,69.9319,70.044,69.9319,70.0253,86700.0
2014-04-02 12:20:00,75.01,75.03,74.91,74.96,56200.0,70.0253,70.044,69.9319,69.9786,56200.0
2014-04-02 12:25:00,74.95,75.07,74.95,75.07,14100.0,69.9693,70.0813,69.9693,70.0813,14100.0
2014-04-02 12:30:00,75.06,75.11,75.04,75.1,12900.0,70.072,70.1187,70.0533,70.1093,12900.0
2014-04-02 12:35:00,75.11,75.11,75.0,75.05,15400.0,70.1187,70.1187,70.016,70.0626,15400.0
2014-04-02 12:40:00,75.05,75.07,75.03,75.05,15400.0,70.0626,70.0813,70.044,70.0626,15400.0
2014-04-02 12:45:00,75.05,75.05,74.95,74.95,19000.0,70.0626,70.0626,69.9693,69.9693,19000.0
2014-04-02 12:50:00,74.95,74.99,74.93,74.98,8400.0,69.9693,70.0066,69.9506,69.9973,8400.0
2014-04-02 12:55:00,74.99,75.0,74.91,74.91,15000.0,70.0066,70.016,69.9319,69.9319,15000.0
2014-04-02 13:00:00,74.92,74.99,74.9,74.93,18800.0,69.9413,70.0066,69.9226,69.9506,18800.0
2014-04-02 13:05:00,74.93,74.94,74.83,74.84,23400.0,69.9506,69.96,69.8573,69.8666,23400.0
2014-04-02 13:10:00,74.84,74.92,74.84,74.92,18800.0,69.8666,69.9413,69.8666,69.9413,18800.0
2014-04-02 13:15:00,74.92,74.93,74.8,74.8,24400.0,69.9413,69.9506,69.8293,69.8293,24400.0
2014-04-02 13:20:00,74.8,74.81,74.65,74.68,59600.0,69.8293,69.8386,69.6892,69.7172,59600.0
2014-04-02 13:25:00,74.67,74.8,74.65,74.8,23200.0,69.7079,69.8293,69.6892,69.8293,23200.0
2014-04-02 13:30:00,74.79,74.88,74.78,74.85,31400.0,69.8199,69.9039,69.8106,69.8759,31400.0
2014-04-02 13:35:00,74.84,74.87,74.75,74.75,18900.0,69.8666,69.8946,69.7826,69.7826,18900.0
2014-04-02 13:40:00,74.75,74.78,74.65,74.65,28300.0,69.7826,69.8106,69.6892,69.6892,28300.0
2014-04-02 13:45:00,74.66,74.75,74.65,74.75,14200.0,69.6986,69.7826,69.6892,69.7826,14200.0
2014-04-02 13:50:00,74.75,74.81,74.73,74.75,28900.0,69.7826,69.8386,69.7639,69.7826,28900.0
2014-04-02 13:55:00,74.75,74.81,74.73,74.78,53200.0,69.7826,69.8386,69.7639,69.8106,53200.0
2014-04-02 14:00:00,74.78,74.79,74.69,74.75,27200.0,69.8106,69.8199,69.7266,69.7826,27200.0
2014-04-02 14:05:00,74.74,74.79,74.73,74.77,36700.0,69.7732,69.8199,69.7639,69.8013,36700.0
2014-04-02 14:10:00,74.78,74.84,74.77,74.83,37400.0,69.8106,69.8666,69.8013,69.8573,37400.0
2014-04-02 14:15:00,74.81,74.92,74.78,74.89,34200.0,69.8386,69.9413,69.8106,69.9133,34200.0
2014-04-02 14:20:00,74.87,74.89,74.79,74.79,22900.0,69.8946,69.9133,69.8199,69.8199,22900.0
2014-04-02 14:25:00,74.78,74.78,74.66,74.67,26200.0,69.8106,69.8106,69.6986,69.7079,26200.0
2014-04-02 14:30:00,74.66,74.68,74.58,74.61,34800.0,69.6986,69.7172,69.6239,69.6519,34800.0
2014-04-02 14:35:00,74.63,74.72,74.61,74.7,18700.0,69.6706,69.7546,69.6519,69.7359,18700.0
2014-04-02 14:40:00,74.71,74.75,74.67,74.7,38200.0,69.7452,69.7826,69.7079,69.7359,38200.0
2014-04-02 14:45:00,74.69,74.71,74.67,74.7,18300.0,69.7266,69.7452,69.7079,69.7359,18300.0
2014-04-02 14:50:00,74.71,74.75,74.67,74.75,22000.0,69.7452,69.7826,69.7079,69.7826,22000.0
2014-04-02 14:55:00,74.73,74.85,74.71,74.85,22100.0,69.7639,69.8759,69.7452,69.8759,22100.0
2014-04-02 15:00:00,74.85,74.87,74.8,74.8,24000.0,69.8759,69.8946,69.8293,69.8293,24000.0
2014-04-02 15:05:00,74.8,74.82,74.76,74.78,31600.0,69.8293,69.8479,69.7919,69.8106,31600.0
2014-04-02 15:10:00,74.78,74.85,74.78,74.84,28900.0,69.8106,69.8759,69.8106,69.8666,28900.0
2014-04-02 15:15:00,74.84,74.84,74.81,74.82,33400.0,69.8666,69.8666,69.8386,69.8479,33400.0
2014-04-02 15:20:00,74.82,74.82,74.73,74.8,42400.0,69.8479,69.8479,69.7639,69.8293,42400.0
2014-04-02 15:25:00,74.79,74.94,74.79,74.92,53200.0,69.8199,69.96,69.8199,69.9413,53200.0
2014-04-02 15:30:00,74.92,74.95,74.84,74.85,59100.0,69.9413,69.9693,69.8666,69.8759,59100.0
2014-04-02 15:35:00,74.85,74.92,74.83,74.9,57200.0,69.8759,69.9413,69.8573,69.9226,57200.0
2014-04-02 15:40:00,74.9,74.96,74.89,74.95,56200.0,69.9226,69.9786,69.9133,69.9693,56200.0
2014-04-02 15:45:00,74.95,74.99,74.79,74.81,81300.0,69.9693,70.0066,69.8199,69.8386,81300.0
2014-04-02 15:50:00,74.81,74.81,74.74,74.77,93900.0,69.8386,69.8386,69.7732,69.8013,93900.0
2014-04-02 15:55:00,74.78,74.79,74.7,74.71,283400.0,69.8106,69.8199,69.7359,69.7452,283400.0
2014-04-03 09:30:00,75.04,75.24,74.97,75.08,96500.0,70.0533,70.24,69.988,70.0907,96500.0
2014-04-03 09:35:00,75.07,75.2,74.96,75.01,79100.0,70.0813,70.2027,69.9786,70.0253,79100.0
2014-04-03 09:40:00,75.0,75.26,74.9,75.18,58600.0,70.016,70.2587,69.9226,70.184,58600.0
2014-04-03 09:45:00,75.18,75.32,75.18,75.19,61300.0,70.184,70.3147,70.184,70.1933,61300.0
2014-04-03 09:50:00,75.19,75.27,75.09,75.2,61400.0,70.1933,70.268,70.1,70.2027,61400.0
2014-04-03 09:55:00,75.2,75.44,75.19,75.35,57000.0,70.2027,70.4267,70.1933,70.3427,57000.0
2014-04-03 10:00:00,75.37,75.55,75.33,75.52,65100.0,70.3614,70.5294,70.324,70.5014,65100.0
2014-04-03 10:05:00,75.5,75.51,75.32,75.35,27000.0,70.4827,70.4921,70.3147,70.3427,27000.0
2014-04-03 10:10:00,75.34,75.36,75.3,75.3,45500.0,70.3334,70.352,70.296,70.296,45500.0
2014-04-03 10:15:00,75.3,75.33,74.96,75.04,156700.0,70.296,70.324,69.9786,70.0533,156700.0
2014-04-03 10:20:00,75.05,75.17,75.0,75.01,37500.0,70.0626,70.1747,70.016,70.0253,37500.0
2014-04-03 10:25:00,75.0,75.05,75.0,75.03,48400.0,70.016,70.0626,70.016,70.044,48400.0
2014-04-03 10:30:00,75.03,75.06,74.95,74.95,60500.0,70.044,70.072,69.9693,69.9693,60500.0
2014-04-03 10:35:00,74.94,74.96,74.63,74.68,79300.0,69.96,69.9786,69.6706,69.7172,79300.0
2014-04-03 10:40:00,74.7,74.95,74.69,74.92,54900.0,69.7359,69.9693,69.7266,69.9413,54900.0
2014-04-03 10:45:00,74.92,74.98,74.89,74.89,29000.0,69.9413,69.9973,69.9133,69.9133,29000.0
2014-04-03 10:50:00,74.89,74.98,74.85,74.92,44500.0,69.9133,69.9973,69.8759,69.9413,44500.0
2014-04-03 10:55:00,74.9,74.92,74.84,74.92,33200.0,69.9226,69.9413,69.8666,69.9413,33200.0
2014-04-03 11:00:00,74.93,74.97,74.88,74.97,28400.0,69.9506,69.988,69.9039,69.988,28400.0
2014-04-03 11:05:00,74.97,75.04,74.95,75.01,36700.0,69.988,70.0533,69.9693,70.0253,36700.0
2014-04-03 11:10:00,75.03,75.08,74.98,74.99,26500.0,70.044,70.0907,69.9973,70.0066,26500.0
2014-04-03 11:15:00,74.98,75.03,74.96,74.98,22000.0,69.9973,70.044,69.9786,69.9973,22000.0
2014-04-03 11:20:00,74.98,74.98,74.8,74.8,36400.0,69.9973,69.9973,69.8293,69.8293,36400.0
2014-04-03 11:25:00,74.81,74.84,74.73,74.73,41800.0,69.8386,69.8666,69.7639,69.7639,41800.0
2014-04-03 11:30:00,74.73,74.73,74.62,74.65,41600.0,69.7639,69.7639,69.6612,69.6892,41600.0
2014-04-03 11:35:00,74.65,74.67,74.62,74.66,39700.0,69.6892,69.7079,69.6612,69.6986,39700.0
2014-04-03 11:40:00,74.67,74.69,74.63,74.63,40200.0,69.7079,69.7266,69.6706,69.6706,40200.0
2014-04-03 11:45:00,74.63,74.78,74.63,74.76,59900.0,69.6706,69.8106,69.6706,69.7919,59900.0
2014-04-03 11:50:00,74.77,74.85,74.75,74.82,27200.0,69.8013,69.8759,69.7826,69.8479,27200.0
2014-04-03 11:55:00,74.81,74.86,74.74,74.86,21600.0,69.8386,69.8853,69.7732,69.8853,21600.0
2014-04-03 12:00:00,74.86,74.94,74.83,74.93,27900.0,69.8853,69.96,69.8573,69.9506,27900.0
2014-04-03 12:05:00,74.94,74.96,74.86,74.87,28500.0,69.96,69.9786,69.8853,69.8946,28500.0
2014-04-03 12:10:00,74.86,74.87,74.8,74.81,29100.0,69.8853,69.8946,69.8293,69.8386,29100.0
2014-04-03 12:15:00,74.81,74.81,74.65,74.69,41000.0,69.8386,69.8386,69.6892,69.7266,41000.0
2014-04-03 12:20:00,74.68,74.78,74.68,74.74,22600.0,69.7172,69.8106,69.7172,69.7732,22600.0
2014-04-03 12:25:00,74.75,74.77,74.72,74.76,29100.0,69.7826,69.8013,69.7546,69.7919,29100.0
2014-04-03 12:30:00,74.76,74.77,74.69,74.7,27200.0,69.7919,69.8013,69.7266,69.7359,27200.0
2014-04-03 12:35:00,74.69,74.71,74.67,74.7,36500.0,69.7266,69.7452,69.7079,69.7359,36500.0
2014-04-03 12:40:00,74.7,74.73,74.67,74.7,34100.0,69.7359,69.7639,69.7079,69.7359,34100.0
2014-04-03 12:45:00,74.68,74.73,74.67,74.69,19800.0,69.7172,69.7639,69.7079,69.7266,19800.0
2014-04-03 12:50:00,74.69,74.73,74.67,74.7,24300.0,69.7266,69.7639,69.7079,69.7359,24300.0
2014-04-03 12:55:00,74.7,74.73,74.65,74.68,21100.0,69.7359,69.7639,69.6892,69.7172,21100.0
2014-04-03 13:00:00,74.67,74.73,74.67,74.71,20300.0,69.7079,69.7639,69.7079,69.7452,20300.0
2014-04-03 13:05:00,74.71,74.74,74.7,74.73,27300.0,69.7452,69.7732,69.7359,69.7639,27300.0
2014-04-03 13:10:00,74.75,74.75,74.68,74.71,30200.0,69.7826,69.7826,69.7172,69.7452,30200.0
2014-04-03 13:15:00,74.7,74.71,74.65,74.71,18300.0,69.7359,69.7452,69.6892,69.7452,18300.0
2014-04-03 13:20:00,74.7,74.73,74.67,74.69,18800.0,69.7359,69.7639,69.7079,69.7266,18800.0
2014-04-03 13:25:00,74.69,74.75,74.68,74.75,35600.0,69.7266,69.7826,69.7172,69.7826,35600.0
2014-04-03 13:30:00,74.75,74.77,74.69,74.74,47500.0,69.7826,69.8013,69.7266,69.7732,47500.0
2014-04-03 13:35:00,74.75,74.81,74.75,74.8,31100.0,69.7826,69.8386,69.7826,69.8293,31100.0
2014-04-03 13:40:00,74.81,74.9,74.81,74.89,26900.0,69.8386,69.9226,69.8386,69.9133,26900.0
2014-04-03 13:45:00,74.89,74.9,74.81,74.81,14800.0,69.9133,69.9226,69.8386,69.8386,14800.0
2014-04-03 13:50:00,74.81,74.82,74.74,74.76,40600.0,69.8386,69.8479,69.7732,69.7919,40600.0
2014-04-03 13:55:00,74.76,74.76,74.65,74.67,43000.0,69.7919,69.7919,69.6892,69.7079,43000.0
2014-04-03 14:00:00,74.67,74.67,74.55,74.58,38700.0,69.7079,69.7079,69.5959,69.6239,38700.0
2014-04-03 14:05:00,74.58,74.62,74.56,74.62,28300.0,69.6239,69.6612,69.6052,69.6612,28300.0
2014-04-03 14:10:00,74.62,74.67,74.61,74.64,23100.0,69.6612,69.7079,69.6519,69.6799,23100.0
2014-04-03 14:15:00,74.64,74.64,74.57,74.59,22300.0,69.6799,69.6799,69.6145,69.6332,22300.0
2014-04-03 14:20:00,74.59,74.6,74.59,74.59,9400.0,69.6332,69.6425,69.6332,69.6332,9400.0
2014-04-03 14:25:00,74.59,74.6,74.52,74.55,46000.0,69.6332,69.6425,69.5679,69.5959,46000.0
2014-04-03 14:30:00,74.55,74.57,74.5,74.54,34400.0,69.5959,69.6145,69.5492,69.5865,34400.0
2014-04-03 14:35:00,74.55,74.56,74.38,74.38,57700.0,69.5959,69.6052,69.4372,69.4372,57700.0
2014-04-03 14:40:00,74.38,74.38,74.32,74.33,77400.0,69.4372,69.4372,69.3812,69.3905,77400.0
2014-04-03 14:45:00,74.32,74.41,74.3,74.3,96400.0,69.3812,69.4652,69.3625,69.3625,96400.0
2014-04-03 14:50:00,74.29,74.3,74.24,74.29,78500.0,69.3532,69.3625,69.3065,69.3532,78500.0
2014-04-03 14:55:00,74.29,74.38,74.28,74.38,37000.0,69.3532,69.4372,69.3438,69.4372,37000.0
2014-04-03 15:00:00,74.39,74.46,74.39,74.46,36800.0,69.4465,69.5119,69.4465,69.5119,36800.0
2014-04-03 15:05:00,74.45,74.47,74.4,74.47,33600.0,69.5025,69.5212,69.4558,69.5212,33600.0
2014-04-03 15:10:00,74.47,74.47,74.39,74.41,36400.0,69.5212,69.5212,69.4465,69.4652,36400.0
2014-04-03 15:15:00,74.4,74.45,74.4,74.45,29300.0,69.4558,69.5025,69.4558,69.5025,29300.0
2014-04-03 15:20:00,74.45,74.46,74.43,74.45,37200.0,69.5025,69.5119,69.4838,69.5025,37200.0
2014-04-03 15:25:00,74.45,74.61,74.45,74.59,53000.0,69.5025,69.6519,69.5025,69.6332,53000.0
2014-04-03 15:30:00,74.59,74.64,74.59,74.63,57200.0,69.6332,69.6799,69.6332,69.6706,57200.0
2014-04-03 15:35:00,74.63,74.65,74.6,74.64,39600.0,69.6706,69.6892,69.6425,69.6799,39600.0
2014-04-03 15:40:00,74.65,74.65,74.59,74.61,50000.0,69.6892,69.6892,69.6332,69.6519,50000.0
2014-04-03 15:45:00,74.61,74.66,74.6,74.63,47300.0,69.6519,69.6986,69.6425,69.6706,47300.0
2014-04-03 15:50:00,74.63,74.66,74.6,74.61,74600.0,69.6706,69.6986,69.6425,69.6519,74600.0
2014-04-03 15:55:00,74.61,74.61,74.53,74.53,208900.0,69.6519,69.6519,69.5772,69.5772,208900.0
2014-04-04 09:30:00,75.4,75.49,74.4,74.4,167400.0,70.3894,70.4734,69.4558,69.4558,167400.0
2014-04-04 09:35:00,74.41,74.62,74.25,74.43,124500.0,69.4652,69.6612,69.3158,69.4838,124500.0
2014-04-04 09:40:00,74.47,74.47,73.93,73.93,149300.0,69.5212,69.5212,69.0171,69.0171,149300.0
2014-04-04 09:45:00,73.95,73.96,73.54,73.57,101400.0,69.0357,69.0451,68.653,68.681,101400.0
2014-04-04 09:50:00,73.54,73.88,73.4,73.64,108100.0,68.653,68.9704,68.5223,68.7463,108100.0
2014-04-04 09:55:00,73.65,73.71,73.56,73.59,72400.0,68.7557,68.8117,68.6717,68.6997,72400.0
2014-04-04 10:00:00,73.59,73.8,73.58,73.73,99800.0,68.6997,68.8957,68.6903,68.8304,99800.0
2014-04-04 10:05:00,73.72,74.09,73.71,74.09,81200.0,68.821,69.1664,68.8117,69.1664,81200.0
2014-04-04 10:10:00,74.1,74.28,73.95,73.96,75300.0,69.1758,69.3438,69.0357,69.0451,75300.0
2014-04-04 10:15:00,73.96,74.07,73.88,73.88,62300.0,69.0451,69.1478,68.9704,68.9704,62300.0
2014-04-04 10:20:00,73.88,73.91,73.58,73.62,56000.0,68.9704,68.9984,68.6903,68.7277,56000.0
2014-04-04 10:25:00,73.63,73.77,73.53,73.7,48100.0,68.737,68.8677,68.6437,68.8024,48100.0
2014-04-04 10:30:00,73.73,73.93,73.7,73.75,65300.0,68.8304,69.0171,68.8024,68.849,65300.0
2014-04-04 10:35:00,73.76,73.86,73.7,73.76,63800.0,68.8584,68.9517,68.8024,68.8584,63800.0
2014-04-04 10:40:00,73.77,73.79,73.6,73.62,51600.0,68.8677,68.8864,68.709,68.7277,51600.0
2014-04-04 10:45:00,73.63,73.72,73.6,73.63,41100.0,68.737,68.821,68.709,68.737,41100.0
2014-04-04 10:50:00,73.63,73.76,73.61,73.73,67100.0,68.737,68.8584,68.7183,68.8304,67100.0
2014-04-04 10:55:00,73.73,73.84,73.6,73.61,66400.0,68.8304,68.9331,68.709,68.7183,66400.0
2014-04-04 11:00:00,73.63,73.63,73.4,73.49,199100.0,68.737,68.737,68.5223,68.6063,199100.0
2014-04-04 11:05:00,73.49,73.49,73.17,73.2,83700.0,68.6063,68.6063,68.3076,68.3356,83700.0
2014-04-04 11:10:00,73.21,73.35,73.19,73.24,67300.0,68.3449,68.4756,68.3262,68.3729,67300.0
2014-04-04 11:15:00,73.24,73.28,73.08,73.08,71000.0,68.3729,68.4103,68.2236,68.2236,71000.0
2014-04-04 11:20:00,73.09,73.16,73.01,73.03,63700.0,68.2329,68.2982,68.1582,68.1769,63700.0
2014-04-04 11:25:00,73.01,73.23,73.01,73.16,66600.0,68.1582,68.3636,68.1582,68.2982,66600.0
2014-04-04 11:30:00,73.18,73.48,73.16,73.22,156500.0,68.3169,68.597,68.2982,68.3543,156500.0
2014-04-04 11:35:00,73.23,73.27,73.01,73.06,234400.0,68.3636,68.4009,68.1582,68.2049,234400.0
2014-04-04 11:40:00,73.07,73.07,72.89,72.94,363000.0,68.2142,68.2142,68.0462,68.0929,363000.0
2014-04-04 11:45:00,72.94,73.06,72.85,72.96,78400.0,68.0929,68.2049,68.0088,68.1115,78400.0
2014-04-04 11:50:00,72.94,73.09,72.94,73.01,62400.0,68.0929,68.2329,68.0929,68.1582,62400.0
2014-04-04 11:55:00,73.01,73.23,72.97,73.17,68500.0,68.1582,68.3636,68.1209,68.3076,68500.0
2014-04-04 12:00:00,73.16,73.17,72.87,72.87,145900.0,68.2982,68.3076,68.0275,68.0275,145900.0
2014-04-04 12:05:00,72.88,72.92,72.79,72.82,57200.0,68.0368,68.0742,67.9528,67.9808,57200.0
2014-04-04 12:10:00,72.83,72.83,72.6,72.69,101100.0,67.9902,67.9902,67.7755,67.8595,101100.0
2014-04-04 12:15:00,72.68,72.82,72.68,72.73,40800.0,67.8501,67.9808,67.8501,67.8968,40800.0
2014-04-04 12:20:00,72.75,72.92,72.69,72.9,48600.0,67.9155,68.0742,67.8595,68.0555,48600.0
2014-04-04 12:25:00,72.9,72.9,72.77,72.79,111400.0,68.0555,68.0555,67.9342,67.9528,111400.0
2014-04-04 12:30:00,72.8,72.86,72.73,72.73,45400.0,67.9622,68.0182,67.8968,67.8968,45400.0
2014-04-04 12:35:00,72.73,72.75,72.61,72.63,93500.0,67.8968,67.9155,67.7848,67.8035,93500.0
2014-04-04 12:40:00,72.64,72.64,72.5,72.52,89300.0,67.8128,67.8128,67.6821,67.7008,89300.0
2014-04-04 12:45:00,72.52,72.52,72.45,72.48,93800.0,67.7008,67.7008,67.6354,67.6634,93800.0
2014-04-04 12:50:00,72.47,72.48,72.44,72.45,55500.0,67.6541,67.6634,67.6261,67.6354,55500.0
2014-04-04 12:55:00,72.45,72.45,72.23,72.32,124900.0,67.6354,67.6354,67.43,67.5141,124900.0
2014-04-04 13:00:00,72.32,72.49,72.32,72.4,68000.0,67.5141,67.6728,67.5141,67.5887,68000.0
2014-04-04 13:05:00,72.4,72.46,72.38,72.39,82600.0,67.5887,67.6448,67.5701,67.5794,82600.0
2014-04-04 13:10:00,72.4,72.45,72.35,72.44,73900.0,67.5887,67.6354,67.5421,67.6261,73900.0
2014-04-04 13:15:00,72.43,72.52,72.38,72.5,73300.0,67.6168,67.7008,67.5701,67.6821,73300.0
2014-04-04 13:20:00,72.51,72.51,72.29,72.32,42300.0,67.6914,67.6914,67.4861,67.5141,42300.0
2014-04-04 13:25:00,72.32,72.36,72.26,72.3,37400.0,67.5141,67.5514,67.4581,67.4954,37400.0
2014-04-04 13:30:00,72.31,72.34,72.25,72.29,51800.0,67.5047,67.5327,67.4487,67.4861,51800.0
2014-04-04 13:35:00,72.29,72.47,72.29,72.4,41100.0,67.4861,67.6541,67.4861,67.5887,41100.0
2014-04-04 13:40:00,72.41,72.47,72.35,72.4,41100.0,67.5981,67.6541,67.5421,67.5887,41100.0
2014-04-04 13:45:00,72.4,72.44,72.36,72.36,23700.0,67.5887,67.6261,67.5514,67.5514,23700.0
2014-04-04 13:50:00,72.36,72.43,72.32,72.42,139400.0,67.5514,67.6168,67.5141,67.6074,139400.0
2014-04-04 13:55:00,72.43,72.45,72.39,72.44,63000.0,67.6168,67.6354,67.5794,67.6261,63000.0
2014-04-04 14:00:00,72.43,72.53,72.33,72.33,46600.0,67.6168,67.7101,67.5234,67.5234,46600.0
2014-04-04 14:05:00,72.34,72.36,72.2,72.21,51600.0,67.5327,67.5514,67.402,67.4114,51600.0
2014-04-04 14:10:00,72.2,72.29,72.15,72.23,61100.0,67.402,67.4861,67.3554,67.43,61100.0
2014-04-04 14:15:00,72.24,72.4,72.24,72.3,39800.0,67.4394,67.5887,67.4394,67.4954,39800.0
2014-04-04 14:20:00,72.3,72.33,72.21,72.23,41200.0,67.4954,67.5234,67.4114,67.43,41200.0
2014-04-04 14:25:00,72.22,72.22,72.08,72.08,64500.0,67.4207,67.4207,67.29,67.29,64500.0
2014-04-04 14:30:00,72.08,72.14,72.05,72.06,62900.0,67.29,67.346,67.262,67.2713,62900.0
2014-04-04 14:35:00,72.05,72.07,71.8,71.86,190100.0,67.262,67.2807,67.0286,67.0846,190100.0
2014-04-04 14:40:00,71.87,71.93,71.85,71.88,75600.0,67.094,67.15,67.0753,67.1033,75600.0
2014-04-04 14:45:00,71.9,71.99,71.71,71.97,99900.0,67.122,67.206,66.9446,67.1873,99900.0
2014-04-04 14:50:00,71.97,72.1,71.93,71.96,105000.0,67.1873,67.3087,67.15,67.178,105000.0
2014-04-04 14:55:00,71.98,72.2,71.97,72.2,59500.0,67.1967,67.402,67.1873,67.402,59500.0
2014-04-04 15:00:00,72.19,72.19,72.03,72.08,41900.0,67.3927,67.3927,67.2433,67.29,41900.0
2014-04-04 15:05:00,72.06,72.14,72.01,72.14,59500.0,67.2713,67.346,67.2247,67.346,59500.0
2014-04-04 15:10:00,72.14,72.27,72.13,72.27,94500.0,67.346,67.4674,67.3367,67.4674,94500.0
2014-04-04 15:15:00,72.27,72.46,72.15,72.45,96500.0,67.4674,67.6448,67.3554,67.6354,96500.0
2014-04-04 15:20:00,72.46,72.57,72.45,72.55,122100.0,67.6448,67.7475,67.6354,67.7288,122100.0
2014-04-04 15:25:00,72.55,72.67,72.52,72.55,100700.0,67.7288,67.8408,67.7008,67.7288,100700.0
2014-04-04 15:30:00,72.55,72.6,72.46,72.48,132600.0,67.7288,67.7755,67.6448,67.6634,132600.0
2014-04-04 15:35:00,72.49,72.54,72.42,72.49,130900.0,67.6728,67.7194,67.6074,67.6728,130900.0
2014-04-04 15:40:00,72.48,72.56,72.26,72.28,148100.0,67.6634,67.7381,67.4581,67.4767,148100.0
2014-04-04 15:45:00,72.28,72.34,72.23,72.31,135300.0,67.4767,67.5327,67.43,67.5047,135300.0
2014-04-04 15:50:00,72.3,72.31,72.24,72.3,198000.0,67.4954,67.5047,67.4394,67.4954,198000.0
2014-04-04 15:55:00,72.3,72.3,72.13,72.21,357300.0,67.4954,67.4954,67.3367,67.4114,357300.0
2014-04-07 09:30:00,71.66,71.96,71.37,71.38,366400.0,67.0011,67.2816,66.7299,66.7393,366400.0
2014-04-07 09:35:00,71.4,71.59,70.54,70.58,392400.0,66.758,66.9356,65.9539,65.9913,392400.0
2014-04-07 09:40:00,70.62,71.0,70.5,70.99,284900.0,66.0287,66.384,65.9165,66.3746,284900.0
2014-04-07 09:45:00,70.99,71.06,70.75,70.81,163200.0,66.3746,66.4401,66.1503,66.2064,163200.0
2014-04-07 09:50:00,70.83,71.02,70.71,70.75,187700.0,66.2251,66.4027,66.1129,66.1503,187700.0
2014-04-07 09:55:00,70.75,71.19,70.74,71.15,136800.0,66.1503,66.5616,66.1409,66.5242,136800.0
2014-04-07 10:00:00,71.14,71.2,71.01,71.02,95500.0,66.5149,66.571,66.3933,66.4027,95500.0
2014-04-07 10:05:00,71.01,71.08,70.85,71.08,140900.0,66.3933,66.4588,66.2438,66.4588,140900.0
2014-04-07 10:10:00,71.08,71.37,70.96,71.28,177900.0,66.4588,66.7299,66.3466,66.6458,177900.0
2014-04-07 10:15:00,71.28,71.34,71.06,71.19,90000.0,66.6458,66.7019,66.4401,66.5616,90000.0
2014-04-07 10:20:00,71.18,71.19,70.91,71.12,133700.0,66.5523,66.5616,66.2998,66.4962,133700.0
2014-04-07 10:25:00,71.12,71.27,71.09,71.14,123200.0,66.4962,66.6364,66.4681,66.5149,123200.0
2014-04-07 10:30:00,71.13,71.31,71.02,71.31,125400.0,66.5055,66.6738,66.4027,66.6738,125400.0
2014-04-07 10:35:00,71.3,71.33,70.94,71.0,121900.0,66.6645,66.6925,66.3279,66.384,121900.0
2014-04-07 10:40:00,71.0,71.09,70.86,71.08,73100.0,66.384,66.4681,66.2531,66.4588,73100.0
2014-04-07 10:45:00,71.07,71.07,70.84,70.98,104900.0,66.4494,66.4494,66.2344,66.3653,104900.0
2014-04-07 10:50:00,70.98,71.01,70.9,70.96,162700.0,66.3653,66.3933,66.2905,66.3466,162700.0
2014-04-07 10:55:00,70.96,71.17,70.9,71.11,148100.0,66.3466,66.5429,66.2905,66.4868,148100.0
2014-04-07 11:00:00,71.11,71.25,70.99,71.08,127900.0,66.4868,66.6177,66.3746,66.4588,127900.0
2014-04-07 11:05:00,71.1,71.14,70.98,70.99,71300.0,66.4775,66.5149,66.3653,66.3746,71300.0
2014-04-07 11:10:00,70.98,71.07,70.8,71.03,75600.0,66.3653,66.4494,66.197,66.412,75600.0
2014-04-07 11:15:00,71.05,71.12,70.92,71.02,109900.0,66.4307,66.4962,66.3092,66.4027,109900.0
2014-04-07 11:20:00,71.0,71.03,70.84,70.94,95400.0,66.384,66.412,66.2344,66.3279,95400.0
2014-04-07 11:25:00,70.95,71.09,70.93,71.0,100700.0,66.3372,66.4681,66.3185,66.384,100700.0
2014-04-07 11:30:00,71.01,71.31,71.0,71.24,92400.0,66.3933,66.6738,66.384,66.6084,92400.0
2014-04-07 11:35:00,71.25,71.35,71.18,71.18,46500.0,66.6177,66.7112,66.5523,66.5523,46500.0
2014-04-07 11:40:00,71.17,71.17,71.0,71.01,58900.0,66.5429,66.5429,66.384,66.3933,58900.0
2014-04-07 11:45:00,71.0,71.05,70.9,70.9,90400.0,66.384,66.4307,66.2905,66.2905,90400.0
2014-04-07 11:50:00,70.9,70.91,70.8,70.83,87700.0,66.2905,66.2998,66.197,66.2251,87700.0
2014-04-07 11:55:00,70.82,70.82,70.71,70.74,111000.0,66.2157,66.2157,66.1129,66.1409,111000.0
2014-04-07 12:00:00,70.72,70.84,70.69,70.78,60800.0,66.1222,66.2344,66.0942,66.1783,60800.0
2014-04-07 12:05:00,70.75,70.75,70.62,70.62,53600.0,66.1503,66.1503,66.0287,66.0287,53600.0
2014-04-07 12:10:00,70.61,70.67,70.51,70.52,77100.0,66.0194,66.0755,65.9259,65.9352,77100.0
2014-04-07 12:15:00,70.53,70.56,70.43,70.52,128600.0,65.9446,65.9726,65.8511,65.9352,128600.0
2014-04-07 12:20:00,70.51,70.75,70.49,70.73,113500.0,65.9259,66.1503,65.9072,66.1316,113500.0
2014-04-07 12:25:00,70.72,70.79,70.69,70.78,66000.0,66.1222,66.1877,66.0942,66.1783,66000.0
2014-04-07 12:30:00,70.76,70.9,70.72,70.9,116700.0,66.1596,66.2905,66.1222,66.2905,116700.0
2014-04-07 12:35:00,70.9,71.08,70.82,70.98,64100.0,66.2905,66.4588,66.2157,66.3653,64100.0
2014-04-07 12:40:00,70.98,71.04,70.87,70.9,88500.0,66.3653,66.4214,66.2624,66.2905,88500.0
2014-04-07 12:45:00,70.9,70.94,70.81,70.91,45400.0,66.2905,66.3279,66.2064,66.2998,45400.0
2014-04-07 12:50:00,70.91,70.97,70.89,70.97,35500.0,66.2998,66.3559,66.2811,66.3559,35500.0
2014-04-07 12:55:00,70.96,71.0,70.9,70.95,77900.0,66.3466,66.384,66.2905,66.3372,77900.0
2014-04-07 13:00:00,70.94,70.95,70.88,70.91,77100.0,66.3279,66.3372,66.2718,66.2998,77100.0
2014-04-07 13:05:00,70.9,70.97,70.83,70.86,115300.0,66.2905,66.3559,66.2251,66.2531,115300.0
2014-04-07 13:10:00,70.87,71.0,70.83,70.98,70200.0,66.2624,66.384,66.2251,66.3653,70200.0
2014-04-07 13:15:00,70.99,71.07,70.97,70.99,54600.0,66.3746,66.4494,66.3559,66.3746,54600.0
2014-04-07 13:20:00,71.0,71.26,70.98,71.14,76400.0,66.384,66.6271,66.3653,66.5149,76400.0
2014-04-07 13:25:00,71.15,71.16,71.02,71.02,46500.0,66.5242,66.5336,66.4027,66.4027,46500.0
2014-04-07 13:30:00,71.02,71.1,70.95,71.06,93000.0,66.4027,66.4775,66.3372,66.4401,93000.0
2014-04-07 13:35:00,71.08,71.11,70.98,71.06,56400.0,66.4588,66.4868,66.3653,66.4401,56400.0
2014-04-07 13:40:00,71.05,71.15,71.04,71.08,74600.0,66.4307,66.5242,66.4214,66.4588,74600.0
2014-04-07 13:45:00,71.08,71.11,70.93,71.01,52800.0,66.4588,66.4868,66.3185,66.3933,52800.0
2014-04-07 13:50:00,71.0,71.0,70.85,70.85,48900.0,66.384,66.384,66.2438,66.2438,48900.0
2014-04-07 13:55:00,70.84,70.88,70.71,70.72,49400.0,66.2344,66.2718,66.1129,66.1222,49400.0
2014-04-07 14:00:00,70.71,70.88,70.67,70.86,60000.0,66.1129,66.2718,66.0755,66.2531,60000.0
2014-04-07 14:05:00,70.85,71.0,70.79,70.95,57500.0,66.2438,66.384,66.1877,66.3372,57500.0
2014-04-07 14:10:00,70.97,71.04,70.78,70.78,48900.0,66.3559,66.4214,66.1783,66.1783,48900.0
2014-04-07 14:15:00,70.78,70.89,70.76,70.88,64100.0,66.1783,66.2811,66.1596,66.2718,64100.0
2014-04-07 14:20:00,70.87,70.91,70.83,70.84,88400.0,66.2624,66.2998,66.2251,66.2344,88400.0
2014-04-07 14:25:00,70.84,71.03,70.84,71.03,201700.0,66.2344,66.412,66.2344,66.412,201700.0
2014-04-07 14:30:00,71.03,71.06,70.97,70.98,127000.0,66.412,66.4401,66.3559,66.3653,127000.0
2014-04-07 14:35:00,71.0,71.15,70.98,71.15,140800.0,66.384,66.5242,66.3653,66.5242,140800.0
2014-04-07 14:40:00,71.14,71.29,71.08,71.28,114600.0,66.5149,66.6551,66.4588,66.6458,114600.0
2014-04-07 14:45:00,71.28,71.36,71.15,71.32,62900.0,66.6458,66.7206,66.5242,66.6832,62900.0
2014-04-07 14:50:00,71.31,71.55,71.26,71.55,115600.0,66.6738,66.8982,66.6271,66.8982,115600.0
2014-04-07 14:55:00,71.55,71.65,71.52,71.56,111600.0,66.8982,66.9917,66.8702,66.9076,111600.0
2014-04-07 15:00:00,71.56,71.62,71.32,71.33,99700.0,66.9076,66.9637,66.6832,66.6925,99700.0
2014-04-07 15:05:00,71.31,71.42,71.3,71.42,65400.0,66.6738,66.7767,66.6645,66.7767,65400.0
2014-04-07 15:10:00,71.41,71.57,71.37,71.55,65900.0,66.7673,66.9169,66.7299,66.8982,65900.0
2014-04-07 15:15:00,71.54,71.58,71.5,71.57,80700.0,66.8889,66.9263,66.8515,66.9169,80700.0
2014-04-07 15:20:00,71.59,71.59,71.41,71.43,98900.0,66.9356,66.9356,66.7673,66.786,98900.0
2014-04-07 15:25:00,71.43,71.53,71.43,71.53,110500.0,66.786,66.8795,66.786,66.8795,110500.0
2014-04-07 15:30:00,71.53,71.53,71.44,71.48,126300.0,66.8795,66.8795,66.7954,66.8328,126300.0
2014-04-07 15:35:00,71.48,71.55,71.48,71.53,108800.0,66.8328,66.8982,66.8328,66.8795,108800.0
2014-04-07 15:40:00,71.53,71.56,71.46,71.46,132600.0,66.8795,66.9076,66.8141,66.8141,132600.0
2014-04-07 15:45:00,71.46,71.52,71.46,71.5,141900.0,66.8141,66.8702,66.8141,66.8515,141900.0
2014-04-07 15:50:00,71.5,71.5,71.32,71.32,249700.0,66.8515,66.8515,66.6832,66.6832,249700.0
2014-04-07 15:55:00,71.32,71.4,71.3,71.36,326100.0,66.6832,66.758,66.6645,66.7206,326100.0
2014-04-08 09:30:00,71.22,71.55,71.0,71.5,176600.0,66.5897,66.8982,66.384,66.8515,176600.0
2014-04-08 09:35:00,71.5,71.9,71.47,71.86,116700.0,66.8515,67.2255,66.8234,67.1881,116700.0
2014-04-08 09:40:00,71.78,71.83,71.59,71.63,101300.0,67.1133,67.16,66.9356,66.973,101300.0
2014-04-08 09:45:00,71.63,71.78,71.56,71.61,146400.0,66.973,67.1133,66.9076,66.9543,146400.0
2014-04-08 09:50:00,71.63,71.63,71.41,71.53,192900.0,66.973,66.973,66.7673,66.8795,192900.0
2014-04-08 09:55:00,71.53,71.67,71.5,71.51,78800.0,66.8795,67.0104,66.8515,66.8608,78800.0
2014-04-08 10:00:00,71.5,71.72,71.48,71.49,88000.0,66.8515,67.0572,66.8328,66.8421,88000.0
2014-04-08 10:05:00,71.49,71.64,71.44,71.59,69300.0,66.8421,66.9824,66.7954,66.9356,69300.0
2014-04-08 10:10:00,71.58,71.63,71.35,71.44,104900.0,66.9263,66.973,66.7112,66.7954,104900.0
2014-04-08 10:15:00,71.43,71.56,71.35,71.42,96500.0,66.786,66.9076,66.7112,66.7767,96500.0
2014-04-08 10:20:00,71.4,71.47,71.05,71.17,84700.0,66.758,66.8234,66.4307,66.5429,84700.0
2014-04-08 10:25:00,71.16,71.23,71.06,71.09,71200.0,66.5336,66.599,66.4401,66.4681,71200.0
2014-04-08 10:30:00,71.1,71.42,71.1,71.38,80900.0,66.4775,66.7767,66.4775,66.7393,80900.0
2014-04-08 10:35:00,71.38,71.51,71.37,71.51,97700.0,66.7393,66.8608,66.7299,66.8608,97700.0
2014-04-08 10:40:00,71.51,71.55,71.5,71.51,105000.0,66.8608,66.8982,66.8515,66.8608,105000.0
2014-04-08 10:45:00,71.51,71.55,71.4,71.44,88100.0,66.8608,66.8982,66.758,66.7954,88100.0
2014-04-08 10:50:00,71.44,71.61,71.44,71.49,76000.0,66.7954,66.9543,66.7954,66.8421,76000.0
2014-04-08 10:55:00,71.51,71.64,71.44,71.45,72300.0,66.8608,66.9824,66.7954,66.8047,72300.0
2014-04-08 11:00:00,71.46,71.62,71.46,71.6,58500.0,66.8141,66.9637,66.8141,66.945,58500.0
2014-04-08 11:05:00,71.59,71.66,71.56,71.62,88800.0,66.9356,67.0011,66.9076,66.9637,88800.0
2014-04-08 11:10:00,71.62,71.62,71.48,71.52,42700.0,66.9637,66.9637,66.8328,66.8702,42700.0
2014-04-08 11:15:00,71.52,71.62,71.48,71.59,65300.0,66.8702,66.9637,66.8328,66.9356,65300.0
2014-04-08 11:20:00,71.58,71.73,71.55,71.65,69300.0,66.9263,67.0665,66.8982,66.9917,69300.0
2014-04-08 11:25:00,71.66,71.66,71.55,71.56,31300.0,67.0011,67.0011,66.8982,66.9076,31300.0
2014-04-08 11:30:00,71.56,71.58,71.5,71.51,33600.0,66.9076,66.9263,66.8515,66.8608,33600.0
2014-04-08 11:35:00,71.52,71.53,71.35,71.44,44200.0,66.8702,66.8795,66.7112,66.7954,44200.0
2014-04-08 11:40:00,71.45,71.47,71.36,71.44,65100.0,66.8047,66.8234,66.7206,66.7954,65100.0
2014-04-08 11:45:00,71.44,71.49,71.35,71.39,40200.0,66.7954,66.8421,66.7112,66.7486,40200.0
2014-04-08 11:50:00,71.39,71.47,71.38,71.45,54300.0,66.7486,66.8234,66.7393,66.8047,54300.0
2014-04-08 11:55:00,71.45,71.56,71.42,71.53,48600.0,66.8047,66.9076,66.7767,66.8795,48600.0
2014-04-08 12:00:00,71.54,71.54,71.42,71.47,38500.0,66.8889,66.8889,66.7767,66.8234,38500.0
2014-04-08 12:05:00,71.47,71.51,71.4,71.46,31600.0,66.8234,66.8608,66.758,66.8141,31600.0
2014-04-08 12:10:00,71.46,71.5,71.44,71.5,23200.0,66.8141,66.8515,66.7954,66.8515,23200.0
2014-04-08 12:15:00,71.5,71.57,71.45,71.55,41300.0,66.8515,66.9169,66.8047,66.8982,41300.0
2014-04-08 12:20:00,71.55,71.56,71.48,71.56,30100.0,66.8982,66.9076,66.8328,66.9076,30100.0
2014-04-08 12:25:00,71.56,71.73,71.53,71.72,34300.0,66.9076,67.0665,66.8795,67.0572,34300.0
2014-04-08 12:30:00,71.72,71.74,71.68,71.72,38600.0,67.0572,67.0759,67.0198,67.0572,38600.0
2014-04-08 12:35:00,71.72,71.74,71.66,71.7,73600.0,67.0572,67.0759,67.0011,67.0385,73600.0
2014-04-08 12:40:00,71.69,71.75,71.61,71.71,61400.0,67.0291,67.0852,66.9543,67.0478,61400.0
2014-04-08 12:45:00,71.72,71.75,71.64,71.72,38200.0,67.0572,67.0852,66.9824,67.0572,38200.0
2014-04-08 12:50:00,71.71,71.72,71.61,71.68,42100.0,67.0478,67.0572,66.9543,67.0198,42100.0
2014-04-08 12:55:00,71.69,71.7,71.61,71.67,27300.0,67.0291,67.0385,66.9543,67.0104,27300.0
2014-04-08 13:00:00,71.68,71.79,71.68,71.71,41400.0,67.0198,67.1226,67.0198,67.0478,41400.0
2014-04-08 13:05:00,71.71,71.73,71.62,71.62,24100.0,67.0478,67.0665,66.9637,66.9637,24100.0
2014-04-08 13:10:00,71.64,71.73,71.64,71.7,39600.0,66.9824,67.0665,66.9824,67.0385,39600.0
2014-04-08 13:15:00,71.71,71.84,71.68,71.81,30900.0,67.0478,67.1694,67.0198,67.1413,30900.0
2014-04-08 13:20:00,71.81,71.9,71.8,71.9,54100.0,67.1413,67.2255,67.132,67.2255,54100.0
2014-04-08 13:25:00,71.91,71.94,71.83,71.84,41600.0,67.2348,67.2629,67.16,67.1694,41600.0
2014-04-08 13:30:00,71.84,71.91,71.81,71.86,85500.0,67.1694,67.2348,67.1413,67.1881,85500.0
2014-04-08 13:35:00,71.86,71.94,71.84,71.92,30100.0,67.1881,67.2629,67.1694,67.2442,30100.0
2014-04-08 13:40:00,71.92,71.94,71.85,71.88,24800.0,67.2442,67.2629,67.1787,67.2068,24800.0
2014-04-08 13:45:00,71.88,71.88,71.75,71.8,32700.0,67.2068,67.2068,67.0852,67.132,32700.0
2014-04-08 13:50:00,71.81,71.83,71.75,71.81,27000.0,67.1413,67.16,67.0852,67.1413,27000.0
2014-04-08 13:55:00,71.81,71.87,71.79,71.86,25800.0,67.1413,67.1974,67.1226,67.1881,25800.0
2014-04-08 14:00:00,71.86,71.91,71.72,71.72,23600.0,67.1881,67.2348,67.0572,67.0572,23600.0
2014-04-08 14:05:00,71.72,71.75,71.56,71.58,43800.0,67.0572,67.0852,66.9076,66.9263,43800.0
2014-04-08 14:10:00,71.58,71.67,71.58,71.64,31200.0,66.9263,67.0104,66.9263,66.9824,31200.0
2014-04-08 14:15:00,71.66,71.7,71.5,71.53,29300.0,67.0011,67.0385,66.8515,66.8795,29300.0
2014-04-08 14:20:00,71.53,71.55,71.45,71.51,22200.0,66.8795,66.8982,66.8047,66.8608,22200.0
2014-04-08 14:25:00,71.51,71.55,71.44,71.46,34500.0,66.8608,66.8982,66.7954,66.8141,34500.0
2014-04-08 14:30:00,71.48,71.6,71.48,71.55,25700.0,66.8328,66.945,66.8328,66.8982,25700.0
2014-04-08 14:35:00,71.55,71.57,71.47,71.49,22300.0,66.8982,66.9169,66.8234,66.8421,22300.0
2014-04-08 14:40:00,71.5,71.54,71.39,71.4,40500.0,66.8515,66.8889,66.7486,66.758,40500.0
2014-04-08 14:45:00,71.4,71.46,71.33,71.44,63800.0,66.758,66.8141,66.6925,66.7954,63800.0
2014-04-08 14:50:00,71.46,71.53,71.42,71.52,35200.0,66.8141,66.8795,66.7767,66.8702,35200.0
2014-04-08 14:55:00,71.53,71.55,71.45,71.5,36600.0,66.8795,66.8982,66.8047,66.8515,36600.0
2014-04-08 15:00:00,71.5,71.51,71.36,71.4,44000.0,66.8515,66.8608,66.7206,66.758,44000.0
2014-04-08 15:05:00,71.41,71.57,71.41,71.49,37700.0,66.7673,66.9169,66.7673,66.8421,37700.0
2014-04-08 15:10:00,71.49,71.55,71.4,71.55,57900.0,66.8421,66.8982,66.758,66.8982,57900.0
2014-04-08 15:15:00,71.55,71.58,71.48,71.53,40500.0,66.8982,66.9263,66.8328,66.8795,40500.0
2014-04-08 15:20:00,71.53,71.65,71.53,71.6,49700.0,66.8795,66.9917,66.8795,66.945,49700.0
2014-04-08 15:25:00,71.6,71.72,71.6,71.61,49500.0,66.945,67.0572,66.945,66.9543,49500.0
2014-04-08 15:30:00,71.61,71.68,71.59,71.67,120900.0,66.9543,67.0198,66.9356,67.0104,120900.0
2014-04-08 15:35:00,71.66,71.75,71.65,71.75,117300.0,67.0011,67.0852,66.9917,67.0852,117300.0
2014-04-08 15:40:00,71.75,71.75,71.67,71.68,136600.0,67.0852,67.0852,67.0104,67.0198,136600.0
2014-04-08 15:45:00,71.68,71.71,71.63,71.64,129600.0,67.0198,67.0478,66.973,66.9824,129600.0
2014-04-08 15:50:00,71.63,71.68,71.62,71.65,192500.0,66.973,67.0198,66.9637,66.9917,192500.0
2014-04-08 15:55:00,71.65,71.67,71.53,71.55,306000.0,66.9917,67.0104,66.8795,66.8982,306000.0
2014-04-09 09:30:00,71.93,72.37,71.87,72.23,152800.0,67.2535,67.6649,67.1974,67.534,152800.0
2014-04-09 09:35:00,72.23,72.49,72.11,72.18,141900.0,67.534,67.7771,67.4218,67.4873,141900.0
2014-04-09 09:40:00,72.15,72.25,71.88,71.95,94000.0,67.4592,67.5527,67.2068,67.2722,94000.0
2014-04-09 09:45:00,71.94,72.08,71.71,71.78,161600.0,67.2629,67.3938,67.0478,67.1133,161600.0
2014-04-09 09:50:00,71.78,72.0,71.61,71.85,117900.0,67.1133,67.319,66.9543,67.1787,117900.0
2014-04-09 09:55:00,71.86,72.14,71.83,72.05,131600.0,67.1881,67.4499,67.16,67.3657,131600.0
2014-04-09 10:00:00,72.03,72.13,71.85,71.87,78500.0,67.347,67.4405,67.1787,67.1974,78500.0
2014-04-09 10:05:00,71.87,72.01,71.8,71.85,49800.0,67.1974,67.3283,67.132,67.1787,49800.0
2014-04-09 10:10:00,71.82,71.94,71.72,71.72,54800.0,67.1507,67.2629,67.0572,67.0572,54800.0
2014-04-09 10:15:00,71.73,72.05,71.72,72.05,55400.0,67.0665,67.3657,67.0572,67.3657,55400.0
2014-04-09 10:20:00,72.06,72.32,72.05,72.19,69700.0,67.3751,67.6182,67.3657,67.4966,69700.0
2014-04-09 10:25:00,72.21,72.23,72.04,72.12,42200.0,67.5153,67.534,67.3564,67.4312,42200.0
2014-04-09 10:30:00,72.11,72.25,72.09,72.19,40300.0,67.4218,67.5527,67.4031,67.4966,40300.0
2014-04-09 10:35:00,72.2,72.26,72.12,72.15,36300.0,67.506,67.5621,67.4312,67.4592,36300.0
2014-04-09 10:40:00,72.14,72.18,72.07,72.16,33900.0,67.4499,67.4873,67.3844,67.4686,33900.0
2014-04-09 10:45:00,72.14,72.18,72.0,72.09,34200.0,67.4499,67.4873,67.319,67.4031,34200.0
2014-04-09 10:50:00,72.1,72.17,72.03,72.11,36000.0,67.4125,67.4779,67.347,67.4218,36000.0
2014-04-09 10:55:00,72.13,72.22,72.08,72.08,45900.0,67.4405,67.5247,67.3938,67.3938,45900.0
2014-04-09 11:00:00,72.07,72.17,72.06,72.15,30000.0,67.3844,67.4779,67.3751,67.4592,30000.0
2014-04-09 11:05:00,72.16,72.25,72.12,72.17,65000.0,67.4686,67.5527,67.4312,67.4779,65000.0
2014-04-09 11:10:00,72.17,72.21,72.08,72.13,34100.0,67.4779,67.5153,67.3938,67.4405,34100.0
2014-04-09 11:15:00,72.12,72.2,72.1,72.16,25500.0,67.4312,67.506,67.4125,67.4686,25500.0
2014-04-09 11:20:00,72.15,72.15,72.04,72.04,27500.0,67.4592,67.4592,67.3564,67.3564,27500.0
2014-04-09 11:25:00,72.05,72.15,72.03,72.08,46200.0,67.3657,67.4592,67.347,67.3938,46200.0
2014-04-09 11:30:00,72.08,72.13,72.05,72.13,66400.0,67.3938,67.4405,67.3657,67.4405,66400.0
2014-04-09 11:35:00,72.13,72.23,72.1,72.12,31900.0,67.4405,67.534,67.4125,67.4312,31900.0
2014-04-09 11:40:00,72.14,72.2,72.11,72.14,100500.0,67.4499,67.506,67.4218,67.4499,100500.0
2014-04-09 11:45:00,72.15,72.26,72.12,72.24,32600.0,67.4592,67.5621,67.4312,67.5434,32600.0
2014-04-09 11:50:00,72.25,72.3,72.15,72.17,22800.0,67.5527,67.5995,67.4592,67.4779,22800.0
2014-04-09 11:55:00,72.15,72.23,72.15,72.15,48000.0,67.4592,67.534,67.4592,67.4592,48000.0
2014-04-09 12:00:00,72.14,72.17,72.09,72.17,35000.0,67.4499,67.4779,67.4031,67.4779,35000.0
2014-04-09 12:05:00,72.17,72.2,72.12,72.2,37400.0,67.4779,67.506,67.4312,67.506,37400.0
2014-04-09 12:10:00,72.2,72.21,72.14,72.17,48500.0,67.506,67.5153,67.4499,67.4779,48500.0
2014-04-09 12:15:00,72.18,72.18,72.14,72.17,49300.0,67.4873,67.4873,67.4499,67.4779,49300.0
2014-04-09 12:20:00,72.17,72.22,72.15,72.22,85200.0,67.4779,67.5247,67.4592,67.5247,85200.0
2014-04-09 12:25:00,72.22,72.29,72.22,72.23,53800.0,67.5247,67.5901,67.5247,67.534,53800.0
2014-04-09 12:30:00,72.23,72.28,72.2,72.22,45600.0,67.534,67.5808,67.506,67.5247,45600.0
2014-04-09 12:35:00,72.22,72.35,72.22,72.31,24400.0,67.5247,67.6462,67.5247,67.6088,24400.0
2014-04-09 12:40:00,72.31,72.46,72.31,72.45,31700.0,67.6088,67.7491,67.6088,67.7397,31700.0
2014-04-09 12:45:00,72.45,72.47,72.35,72.39,33100.0,67.7397,67.7584,67.6462,67.6836,33100.0
2014-04-09 12:50:00,72.4,72.42,72.34,72.4,39500.0,67.693,67.7117,67.6369,67.693,39500.0
2014-04-09 12:55:00,72.41,72.42,72.33,72.35,29900.0,67.7023,67.7117,67.6275,67.6462,29900.0
2014-04-09 13:00:00,72.35,72.41,72.32,72.33,31700.0,67.6462,67.7023,67.6182,67.6275,31700.0
2014-04-09 13:05:00,72.32,72.33,72.28,72.32,22500.0,67.6182,67.6275,67.5808,67.6182,22500.0
2014-04-09 13:10:00,72.31,72.37,72.29,72.32,39700.0,67.6088,67.6649,67.5901,67.6182,39700.0
2014-04-09 13:15:00,72.32,72.44,72.32,72.4,47100.0,67.6182,67.7304,67.6182,67.693,47100.0
2014-04-09 13:20:00,72.41,72.43,72.38,72.41,29400.0,67.7023,67.721,67.6743,67.7023,29400.0
2014-04-09 13:25:00,72.41,72.43,72.37,72.38,31100.0,67.7023,67.721,67.6649,67.6743,31100.0
2014-04-09 13:30:00,72.39,72.39,72.27,72.31,19900.0,67.6836,67.6836,67.5714,67.6088,19900.0
2014-04-09 13:35:00,72.31,72.31,72.25,72.26,16200.0,67.6088,67.6088,67.5527,67.5621,16200.0
2014-04-09 13:40:00,72.27,72.35,72.23,72.35,33300.0,67.5714,67.6462,67.534,67.6462,33300.0
2014-04-09 13:45:00,72.34,72.34,72.24,72.27,17200.0,67.6369,67.6369,67.5434,67.5714,17200.0
2014-04-09 13:50:00,72.26,72.3,72.23,72.25,47300.0,67.5621,67.5995,67.534,67.5527,47300.0
2014-04-09 13:55:00,72.25,72.25,72.17,72.17,26600.0,67.5527,67.5527,67.4779,67.4779,26600.0
2014-04-09 14:00:00,72.18,72.4,72.18,72.35,91100.0,67.4873,67.693,67.4873,67.6462,91100.0
2014-04-09 14:05:00,72.35,72.5,72.35,72.49,32900.0,67.6462,67.7865,67.6462,67.7771,32900.0
2014-04-09 14:10:00,72.5,72.6,72.48,72.56,46600.0,67.7865,67.88,67.7678,67.8426,46600.0
2014-04-09 14:15:00,72.57,72.78,72.53,72.73,52700.0,67.8519,68.0483,67.8145,68.0015,52700.0
2014-04-09 14:20:00,72.72,72.94,72.72,72.9,97500.0,67.9922,68.1979,67.9922,68.1605,97500.0
2014-04-09 14:25:00,72.9,72.95,72.78,72.88,128800.0,68.1605,68.2072,68.0483,68.1418,128800.0
2014-04-09 14:30:00,72.88,73.02,72.87,72.94,186700.0,68.1418,68.2727,68.1324,68.1979,186700.0
2014-04-09 14:35:00,72.94,72.97,72.82,72.84,45700.0,68.1979,68.2259,68.0857,68.1044,45700.0
2014-04-09 14:40:00,72.84,72.84,72.78,72.82,28000.0,68.1044,68.1044,68.0483,68.0857,28000.0
2014-04-09 14:45:00,72.8,72.87,72.73,72.79,54500.0,68.067,68.1324,68.0015,68.0576,54500.0
2014-04-09 14:50:00,72.79,73.03,72.78,72.98,117000.0,68.0576,68.282,68.0483,68.2353,117000.0
2014-04-09 14:55:00,72.99,73.01,72.92,72.99,116900.0,68.2446,68.2633,68.1792,68.2446,116900.0
2014-04-09 15:00:00,72.99,73.01,72.89,72.99,64100.0,68.2446,68.2633,68.1511,68.2446,64100.0
2014-04-09 15:05:00,72.99,73.15,72.96,73.13,107100.0,68.2446,68.3942,68.2166,68.3755,107100.0
2014-04-09 15:10:00,73.13,73.28,73.11,73.24,120100.0,68.3755,68.5158,68.3568,68.4784,120100.0
2014-04-09 15:15:00,73.24,73.4,73.17,73.36,192600.0,68.4784,68.628,68.4129,68.5906,192600.0
2014-04-09 15:20:00,73.36,73.5,73.34,73.44,165600.0,68.5906,68.7215,68.5719,68.6654,165600.0
2014-04-09 15:25:00,73.45,73.57,73.39,73.53,160900.0,68.6747,68.7869,68.6186,68.7495,160900.0
2014-04-09 15:30:00,73.53,73.66,73.5,73.63,193900.0,68.7495,68.8711,68.7215,68.843,193900.0
2014-04-09 15:35:00,73.62,73.67,73.5,73.53,192000.0,68.8337,68.8804,68.7215,68.7495,192000.0
2014-04-09 15:40:00,73.52,73.56,73.42,73.54,118800.0,68.7402,68.7776,68.6467,68.7589,118800.0
2014-04-09 15:45:00,73.53,73.61,73.49,73.6,169000.0,68.7495,68.8243,68.7121,68.815,169000.0
2014-04-09 15:50:00,73.6,73.62,73.45,73.52,179300.0,68.815,68.8337,68.6747,68.7402,179300.0
2014-04-09 15:55:00,73.51,73.66,73.49,73.52,466200.0,68.7308,68.8711,68.7121,68.7402,466200.0
2014-04-10 09:30:00,73.67,73.96,73.54,73.91,147900.0,68.8804,69.1516,68.7589,69.1048,147900.0
2014-04-10 09:35:00,73.93,74.13,73.91,74.08,131800.0,69.1235,69.3105,69.1048,69.2638,131800.0
2014-04-10 09:40:00,74.04,74.32,73.91,73.91,161600.0,69.2264,69.4882,69.1048,69.1048,161600.0
2014-04-10 09:45:00,73.95,73.95,73.7,73.7,71600.0,69.1422,69.1422,68.9085,68.9085,71600.0
2014-04-10 09:50:00,73.68,73.73,73.24,73.34,98600.0,68.8898,68.9365,68.4784,68.5719,98600.0
2014-04-10 09:55:00,73.33,73.62,73.28,73.45,66700.0,68.5625,68.8337,68.5158,68.6747,66700.0
2014-04-10 10:00:00,73.46,73.57,73.23,73.24,68000.0,68.6841,68.7869,68.469,68.4784,68000.0
2014-04-10 10:05:00,73.29,73.38,73.18,73.32,74400.0,68.5251,68.6093,68.4223,68.5532,74400.0
2014-04-10 10:10:00,73.32,73.34,73.14,73.14,72900.0,68.5532,68.5719,68.3849,68.3849,72900.0
2014-04-10 10:15:00,73.13,73.13,72.98,73.03,77900.0,68.3755,68.3755,68.2353,68.282,77900.0
2014-04-10 10:20:00,73.04,73.16,73.04,73.13,73800.0,68.2914,68.4036,68.2914,68.3755,73800.0
2014-04-10 10:25:00,73.14,73.23,73.09,73.22,63300.0,68.3849,68.469,68.3381,68.4597,63300.0
2014-04-10 10:30:00,73.22,73.22,73.02,73.02,36300.0,68.4597,68.4597,68.2727,68.2727,36300.0
2014-04-10 10:35:00,73.02,73.02,72.82,72.89,109600.0,68.2727,68.2727,68.0857,68.1511,109600.0
2014-04-10 10:40:00,72.88,72.89,72.69,72.69,52400.0,68.1418,68.1511,67.9641,67.9641,52400.0
2014-04-10 10:45:00,72.69,72.73,72.47,72.49,71600.0,67.9641,68.0015,67.7584,67.7771,71600.0
2014-04-10 10:50:00,72.48,72.57,72.36,72.54,78300.0,67.7678,67.8519,67.6556,67.8239,78300.0
2014-04-10 10:55:00,72.54,72.57,72.33,72.39,54400.0,67.8239,67.8519,67.6275,67.6836,54400.0
2014-04-10 11:00:00,72.38,72.38,72.06,72.12,105500.0,67.6743,67.6743,67.3751,67.4312,105500.0
2014-04-10 11:05:00,72.12,72.18,71.96,72.06,107800.0,67.4312,67.4873,67.2816,67.3751,107800.0
2014-04-10 11:10:00,72.05,72.08,71.93,72.04,105100.0,67.3657,67.3938,67.2535,67.3564,105100.0
2014-04-10 11:15:00,72.04,72.06,71.91,71.92,86600.0,67.3564,67.3751,67.2348,67.2442,86600.0
2014-04-10 11:20:00,71.93,71.97,71.84,71.85,69800.0,67.2535,67.2909,67.1694,67.1787,69800.0
2014-04-10 11:25:00,71.86,71.9,71.69,71.72,77200.0,67.1881,67.2255,67.0291,67.0572,77200.0
2014-04-10 11:30:00,71.73,71.88,71.72,71.87,48500.0,67.0665,67.2068,67.0572,67.1974,48500.0
2014-04-10 11:35:00,71.87,71.87,71.71,71.79,98700.0,67.1974,67.1974,67.0478,67.1226,98700.0
2014-04-10 11:40:00,71.78,71.8,71.64,71.71,80700.0,67.1133,67.132,66.9824,67.0478,80700.0
2014-04-10 11:45:00,71.7,71.72,71.51,71.51,134200.0,67.0385,67.0572,66.8608,66.8608,134200.0
2014-04-10 11:50:00,71.51,71.66,71.44,71.59,128700.0,66.8608,67.0011,66.7954,66.9356,128700.0
2014-04-10 11:55:00,71.59,71.6,71.41,71.46,65600.0,66.9356,66.945,66.7673,66.8141,65600.0
2014-04-10 12:00:00,71.47,71.59,71.2,71.3,93600.0,66.8234,66.9356,66.571,66.6645,93600.0
2014-04-10 12:05:00,71.3,71.31,71.17,71.21,51800.0,66.6645,66.6738,66.5429,66.5803,51800.0
2014-04-10 12:10:00,71.21,71.21,71.03,71.12,110200.0,66.5803,66.5803,66.412,66.4962,110200.0
2014-04-10 12:15:00,71.12,71.2,71.11,71.19,63400.0,66.4962,66.571,66.4868,66.5616,63400.0
2014-04-10 12:20:00,71.19,71.22,71.09,71.15,92900.0,66.5616,66.5897,66.4681,66.5242,92900.0
2014-04-10 12:25:00,71.14,71.22,71.13,71.15,61000.0,66.5149,66.5897,66.5055,66.5242,61000.0
2014-04-10 12:30:00,71.15,71.24,71.08,71.09,96200.0,66.5242,66.6084,66.4588,66.4681,96200.0
2014-04-10 12:35:00,71.09,71.19,71.09,71.17,75200.0,66.4681,66.5616,66.4681,66.5429,75200.0
2014-04-10 12:40:00,71.2,71.27,71.11,71.27,91700.0,66.571,66.6364,66.4868,66.6364,91700.0
2014-04-10 12:45:00,71.26,71.28,71.16,71.24,63800.0,66.6271,66.6458,66.5336,66.6084,63800.0
2014-04-10 12:50:00,71.24,71.28,71.15,71.27,70800.0,66.6084,66.6458,66.5242,66.6364,70800.0
2014-04-10 12:55:00,71.27,71.28,71.17,71.2,62700.0,66.6364,66.6458,66.5429,66.571,62700.0
2014-04-10 13:00:00,71.2,71.25,71.18,71.24,78500.0,66.571,66.6177,66.5523,66.6084,78500.0
2014-04-10 13:05:00,71.24,71.3,71.2,71.25,107400.0,66.6084,66.6645,66.571,66.6177,107400.0
2014-04-10 13:10:00,71.26,71.31,71.24,71.26,91700.0,66.6271,66.6738,66.6084,66.6271,91700.0
2014-04-10 13:15:00,71.25,71.27,71.13,71.14,128400.0,66.6177,66.6364,66.5055,66.5149,128400.0
2014-04-10 13:20:00,71.13,71.16,71.02,71.07,94500.0,66.5055,66.5336,66.4027,66.4494,94500.0
2014-04-10 13:25:00,71.08,71.09,70.95,71.09,172600.0,66.4588,66.4681,66.3372,66.4681,172600.0
2014-04-10 13:30:00,71.09,71.09,71.0,71.02,101900.0,66.4681,66.4681,66.384,66.4027,101900.0
2014-04-10 13:35:00,71.01,71.16,71.01,71.11,71400.0,66.3933,66.5336,66.3933,66.4868,71400.0
2014-04-10 13:40:00,71.1,71.1,71.04,71.09,54900.0,66.4775,66.4775,66.4214,66.4681,54900.0
2014-04-10 13:45:00,71.09,71.09,71.02,71.03,73600.0,66.4681,66.4681,66.4027,66.412,73600.0
2014-04-10 13:50:00,71.03,71.2,70.97,71.2,90000.0,66.412,66.571,66.3559,66.571,90000.0
2014-04-10 13:55:00,71.2,71.36,71.2,71.35,62100.0,66.571,66.7206,66.571,66.7112,62100.0
2014-04-10 14:00:00,71.35,71.45,71.3,71.44,49800.0,66.7112,66.8047,66.6645,66.7954,49800.0
2014-04-10 14:05:00,71.44,71.62,71.43,71.6,112800.0,66.7954,66.9637,66.786,66.945,112800.0
2014-04-10 14:10:00,71.61,71.75,71.6,71.74,80600.0,66.9543,67.0852,66.945,67.0759,80600.0
2014-04-10 14:15:00,71.75,71.81,71.71,71.73,84300.0,67.0852,67.1413,67.0478,67.0665,84300.0
2014-04-10 14:20:00,71.72,71.86,71.7,71.84,78900.0,67.0572,67.1881,67.0385,67.1694,78900.0
2014-04-10 14:25:00,71.84,71.85,71.64,71.65,81500.0,67.1694,67.1787,66.9824,66.9917,81500.0
2014-04-10 14:30:00,71.64,71.64,71.5,71.55,107000.0,66.9824,66.9824,66.8515,66.8982,107000.0
2014-04-10 14:35:00,71.55,71.57,71.48,71.51,106500.0,66.8982,66.9169,66.8328,66.8608,106500.0
2014-04-10 14:40:00,71.51,71.56,71.47,71.51,121700.0,66.8608,66.9076,66.8234,66.8608,121700.0
2014-04-10 14:45:00,71.51,71.54,71.41,71.46,85500.0,66.8608,66.8889,66.7673,66.8141,85500.0
2014-04-10 14:50:00,71.47,71.54,71.43,71.46,80700.0,66.8234,66.8889,66.786,66.8141,80700.0
2014-04-10 14:55:00,71.46,71.52,71.38,71.45,95900.0,66.8141,66.8702,66.7393,66.8047,95900.0
2014-04-10 15:00:00,71.44,71.47,71.08,71.19,150800.0,66.7954,66.8234,66.4588,66.5616,150800.0
2014-04-10 15:05:00,71.18,71.23,70.98,71.04,153700.0,66.5523,66.599,66.3653,66.4214,153700.0
2014-04-10 15:10:00,71.04,71.13,70.98,71.08,135300.0,66.4214,66.5055,66.3653,66.4588,135300.0
2014-04-10 15:15:00,71.09,71.34,71.08,71.34,112900.0,66.4681,66.7019,66.4588,66.7019,112900.0
2014-04-10 15:20:00,71.33,71.34,71.14,71.17,114200.0,66.6925,66.7019,66.5149,66.5429,114200.0
2014-04-10 15:25:00,71.18,71.25,71.17,71.19,102100.0,66.5523,66.6177,66.5429,66.5616,102100.0
2014-04-10 15:30:00,71.19,71.28,71.14,71.28,223400.0,66.5616,66.6458,66.5149,66.6458,223400.0
2014-04-10 15:35:00,71.28,71.46,71.28,71.44,112800.0,66.6458,66.8141,66.6458,66.7954,112800.0
2014-04-10 15:40:00,71.44,71.51,71.34,71.5,150800.0,66.7954,66.8608,66.7019,66.8515,150800.0
2014-04-10 15:45:00,71.5,71.51,71.45,71.5,164600.0,66.8515,66.8608,66.8047,66.8515,164600.0
2014-04-10 15:50:00,71.5,71.5,71.35,71.4,254200.0,66.8515,66.8515,66.7112,66.758,254200.0
2014-04-10 15:55:00,71.41,71.41,71.2,71.2,425900.0,66.7673,66.7673,66.571,66.571,425900.0
2014-04-11 09:30:00,70.05,70.11,69.09,69.4,634900.0,65.4958,65.5519,64.5982,64.888,634900.0
2014-04-11 09:35:00,69.42,69.64,69.11,69.34,225900.0,64.9067,65.1124,64.6169,64.8319,225900.0
2014-04-11 09:40:00,69.34,69.84,69.34,69.76,266500.0,64.8319,65.2994,64.8319,65.2246,266500.0
2014-04-11 09:45:00,69.77,70.1,69.71,70.05,268900.0,65.234,65.5425,65.1779,65.4958,268900.0
2014-04-11 09:50:00,70.06,70.38,70.02,70.12,196200.0,65.5051,65.8043,65.4677,65.5612,196200.0
2014-04-11 09:55:00,70.13,70.3,70.0,70.22,210900.0,65.5706,65.7295,65.449,65.6547,210900.0
2014-04-11 10:00:00,70.19,70.21,69.77,69.77,105000.0,65.6267,65.6454,65.234,65.234,105000.0
2014-04-11 10:05:00,69.78,69.89,69.49,69.52,176500.0,65.2433,65.3462,64.9722,65.0002,176500.0
2014-04-11 10:10:00,69.52,69.59,69.25,69.29,161500.0,65.0002,65.0657,64.7478,64.7852,161500.0
2014-04-11 10:15:00,69.26,69.32,68.72,68.84,297200.0,64.7571,64.8132,64.2522,64.3644,297200.0
2014-04-11 10:20:00,68.83,69.37,68.83,69.18,135100.0,64.3551,64.86,64.3551,64.6823,135100.0
2014-04-11 10:25:00,69.16,69.52,69.15,69.42,121700.0,64.6636,65.0002,64.6543,64.9067,121700.0
2014-04-11 10:30:00,69.41,69.61,69.21,69.58,134300.0,64.8974,65.0844,64.7104,65.0563,134300.0
2014-04-11 10:35:00,69.61,69.66,69.29,69.3,107200.0,65.0844,65.1311,64.7852,64.7945,107200.0
2014-04-11 10:40:00,69.31,69.39,69.17,69.37,81600.0,64.8039,64.8787,64.673,64.86,81600.0
2014-04-11 10:45:00,69.37,69.48,69.21,69.47,163000.0,64.86,64.9628,64.7104,64.9535,163000.0
2014-04-11 10:50:00,69.45,69.93,69.37,69.88,90800.0,64.9348,65.3836,64.86,65.3368,90800.0
2014-04-11 10:55:00,69.88,70.13,69.81,69.9,119200.0,65.3368,65.5706,65.2714,65.3555,119200.0
2014-04-11 11:00:00,69.9,70.02,69.83,69.91,308400.0,65.3555,65.4677,65.2901,65.3649,308400.0
2014-04-11 11:05:00,69.89,70.02,69.85,69.91,67200.0,65.3462,65.4677,65.3088,65.3649,67200.0
2014-04-11 11:10:00,69.92,70.11,69.91,70.0,96300.0,65.3742,65.5519,65.3649,65.449,96300.0
2014-04-11 11:15:00,70.0,70.1,69.98,70.07,132400.0,65.449,65.5425,65.4303,65.5145,132400.0
2014-04-11 11:20:00,70.07,70.07,69.92,69.99,87600.0,65.5145,65.5145,65.3742,65.4397,87600.0
2014-04-11 11:25:00,70.0,70.1,69.98,70.06,97300.0,65.449,65.5425,65.4303,65.5051,97300.0
2014-04-11 11:30:00,70.05,70.15,69.99,70.13,82000.0,65.4958,65.5893,65.4397,65.5706,82000.0
2014-04-11 11:35:00,70.14,70.25,69.92,70.06,118000.0,65.5799,65.6828,65.3742,65.5051,118000.0
2014-04-11 11:40:00,70.05,70.16,69.95,70.16,87600.0,65.4958,65.5986,65.4023,65.5986,87600.0
2014-04-11 11:45:00,70.15,70.15,69.98,70.08,53200.0,65.5893,65.5893,65.4303,65.5238,53200.0
2014-04-11 11:50:00,70.07,70.13,69.97,69.99,54600.0,65.5145,65.5706,65.421,65.4397,54600.0
2014-04-11 11:55:00,69.99,70.11,69.95,70.06,51200.0,65.4397,65.5519,65.4023,65.5051,51200.0
2014-04-11 12:00:00,70.06,70.2,69.98,69.99,66100.0,65.5051,65.636,65.4303,65.4397,66100.0
2014-04-11 12:05:00,69.99,70.05,69.86,69.86,95500.0,65.4397,65.4958,65.3181,65.3181,95500.0
2014-04-11 12:10:00,69.85,69.94,69.64,69.65,61700.0,65.3088,65.3929,65.1124,65.1218,61700.0
2014-04-11 12:15:00,69.65,69.93,69.65,69.91,90400.0,65.1218,65.3836,65.1218,65.3649,90400.0
2014-04-11 12:20:00,69.89,69.94,69.85,69.92,34700.0,65.3462,65.3929,65.3088,65.3742,34700.0
2014-04-11 12:25:00,69.92,70.0,69.9,69.94,27500.0,65.3742,65.449,65.3555,65.3929,27500.0
2014-04-11 12:30:00,69.93,70.02,69.91,70.01,50600.0,65.3836,65.4677,65.3649,65.4584,50600.0
2014-04-11 12:35:00,70.01,70.01,69.93,69.97,43600.0,65.4584,65.4584,65.3836,65.421,43600.0
2014-04-11 12:40:00,69.98,70.11,69.97,69.99,40600.0,65.4303,65.5519,65.421,65.4397,40600.0
2014-04-11 12:45:00,70.0,70.16,69.99,70.1,25300.0,65.449,65.5986,65.4397,65.5425,25300.0
2014-04-11 12:50:00,70.09,70.13,69.98,69.98,61300.0,65.5332,65.5706,65.4303,65.4303,61300.0
2014-04-11 12:55:00,69.99,70.1,69.95,70.09,60500.0,65.4397,65.5425,65.4023,65.5332,60500.0
2014-04-11 13:00:00,70.1,70.11,70.03,70.03,31100.0,65.5425,65.5519,65.4771,65.4771,31100.0
2014-04-11 13:05:00,70.02,70.02,69.64,69.68,105800.0,65.4677,65.4677,65.1124,65.1498,105800.0
2014-04-11 13:10:00,69.67,69.7,69.63,69.66,66500.0,65.1405,65.1685,65.1031,65.1311,66500.0
2014-04-11 13:15:00,69.67,69.69,69.51,69.54,49900.0,65.1405,65.1592,64.9909,65.0189,49900.0
2014-04-11 13:20:00,69.54,69.61,69.46,69.55,52300.0,65.0189,65.0844,64.9441,65.0283,52300.0
2014-04-11 13:25:00,69.56,69.6,69.4,69.42,67100.0,65.0376,65.075,64.888,64.9067,67100.0
2014-04-11 13:30:00,69.44,69.47,69.21,69.45,77100.0,64.9254,64.9535,64.7104,64.9348,77100.0
2014-04-11 13:35:00,69.45,69.48,69.38,69.46,41300.0,64.9348,64.9628,64.8693,64.9441,41300.0
2014-04-11 13:40:00,69.48,69.65,69.46,69.6,37800.0,64.9628,65.1218,64.9441,65.075,37800.0
2014-04-11 13:45:00,69.61,69.73,69.58,69.66,37800.0,65.0844,65.1966,65.0563,65.1311,37800.0
2014-04-11 13:50:00,69.68,69.74,69.65,69.7,52200.0,65.1498,65.2059,65.1218,65.1685,52200.0
2014-04-11 13:55:00,69.69,69.7,69.49,69.5,45900.0,65.1592,65.1685,64.9722,64.9815,45900.0
2014-04-11 14:00:00,69.5,69.61,69.46,69.53,64000.0,64.9815,65.0844,64.9441,65.0096,64000.0
2014-04-11 14:05:00,69.53,69.75,69.53,69.58,94200.0,65.0096,65.2153,65.0096,65.0563,94200.0
2014-04-11 14:10:00,69.58,69.6,69.4,69.43,71800.0,65.0563,65.075,64.888,64.9161,71800.0
2014-04-11 14:15:00,69.43,69.47,69.25,69.26,93300.0,64.9161,64.9535,64.7478,64.7571,93300.0
2014-04-11 14:20:00,69.25,69.29,69.05,69.08,148700.0,64.7478,64.7852,64.5608,64.5888,148700.0
2014-04-11 14:25:00,69.07,69.2,69.02,69.18,96000.0,64.5795,64.701,64.5327,64.6823,96000.0
2014-04-11 14:30:00,69.16,69.33,69.1,69.33,52600.0,64.6636,64.8226,64.6075,64.8226,52600.0
2014-04-11 14:35:00,69.33,69.4,69.22,69.22,47000.0,64.8226,64.888,64.7197,64.7197,47000.0
2014-04-11 14:40:00,69.22,69.27,69.09,69.14,84300.0,64.7197,64.7665,64.5982,64.6449,84300.0
2014-04-11 14:45:00,69.13,69.15,68.85,68.89,155700.0,64.6356,64.6543,64.3738,64.4112,155700.0
2014-04-11 14:50:00,68.88,68.96,68.79,68.9,161700.0,64.4018,64.4766,64.3177,64.4205,161700.0
2014-04-11 14:55:00,68.91,69.0,68.88,68.95,111300.0,64.4299,64.514,64.4018,64.4673,111300.0
2014-04-11 15:00:00,68.93,69.01,68.85,68.95,83000.0,64.4486,64.5234,64.3738,64.4673,83000.0
2014-04-11 15:05:00,68.95,69.05,68.87,69.04,107900.0,64.4673,64.5608,64.3925,64.5514,107900.0
2014-04-11 15:10:00,69.04,69.07,68.98,69.02,153300.0,64.5514,64.5795,64.4953,64.5327,153300.0
2014-04-11 15:15:00,69.03,69.09,69.0,69.09,96400.0,64.5421,64.5982,64.514,64.5982,96400.0
2014-04-11 15:20:00,69.08,69.43,69.08,69.34,161700.0,64.5888,64.9161,64.5888,64.8319,161700.0
2014-04-11 15:25:00,69.34,69.35,69.15,69.16,103500.0,64.8319,64.8413,64.6543,64.6636,103500.0
2014-04-11 15:30:00,69.15,69.16,68.95,69.0,178200.0,64.6543,64.6636,64.4673,64.514,178200.0
2014-04-11 15:35:00,69.0,69.1,69.0,69.1,205000.0,64.514,64.6075,64.514,64.6075,205000.0
2014-04-11 15:40:00,69.1,69.14,69.06,69.09,213800.0,64.6075,64.6449,64.5701,64.5982,213800.0
2014-04-11 15:45:00,69.09,69.09,68.93,68.99,231800.0,64.5982,64.5982,64.4486,64.5047,231800.0
2014-04-11 15:50:00,68.99,69.02,68.86,68.87,285700.0,64.5047,64.5327,64.3831,64.3925,285700.0
2014-04-11 15:55:00,68.86,68.91,68.68,68.74,802200.0,64.3831,64.4299,64.2148,64.2709,802200.0
2014-04-14 09:30:00,69.79,70.1,69.65,69.97,277900.0,65.2527,65.5425,65.1218,65.421,277900.0
2014-04-14 09:35:00,69.98,70.24,69.7,70.08,178500.0,65.4303,65.6734,65.1685,65.5238,178500.0
2014-04-14 09:40:00,70.07,70.49,69.95,70.42,228800.0,65.5145,65.9072,65.4023,65.8417,228800.0
2014-04-14 09:45:00,70.42,70.42,69.94,70.03,130000.0,65.8417,65.8417,65.3929,65.4771,130000.0
2014-04-14 09:50:00,70.03,70.06,69.77,69.8,206300.0,65.4771,65.5051,65.234,65.262,206300.0
2014-04-14 09:55:00,69.8,69.83,69.6,69.8,124800.0,65.262,65.2901,65.075,65.262,124800.0
2014-04-14 10:00:00,69.79,70.11,69.75,70.08,117700.0,65.2527,65.5519,65.2153,65.5238,117700.0
2014-04-14 10:05:00,70.08,70.38,69.99,70.32,136800.0,65.5238,65.8043,65.4397,65.7482,136800.0
2014-04-14 10:10:00,70.31,70.43,70.22,70.3,214800.0,65.7389,65.8511,65.6547,65.7295,214800.0
2014-04-14 10:15:00,70.31,70.63,70.28,70.5,124600.0,65.7389,66.0381,65.7108,65.9165,124600.0
2014-04-14 10:20:00,70.47,70.56,70.27,70.27,105100.0,65.8885,65.9726,65.7015,65.7015,105100.0
2014-04-14 10:25:00,70.27,70.39,70.15,70.31,90300.0,65.7015,65.8137,65.5893,65.7389,90300.0
2014-04-14 10:30:00,70.3,70.48,70.03,70.35,175400.0,65.7295,65.8978,65.4771,65.7763,175400.0
2014-04-14 10:35:00,70.36,70.45,70.27,70.38,95700.0,65.7856,65.8698,65.7015,65.8043,95700.0
2014-04-14 10:40:00,70.39,70.44,70.31,70.41,93300.0,65.8137,65.8604,65.7389,65.8324,93300.0
2014-04-14 10:45:00,70.4,70.42,70.26,70.41,92400.0,65.823,65.8417,65.6921,65.8324,92400.0
2014-04-14 10:50:00,70.4,70.44,70.35,70.42,113900.0,65.823,65.8604,65.7763,65.8417,113900.0
2014-04-14 10:55:00,70.43,70.97,70.43,70.97,170700.0,65.8511,66.3559,65.8511,66.3559,170700.0
2014-04-14 11:00:00,70.96,71.18,70.91,71.17,188700.0,66.3466,66.5523,66.2998,66.5429,188700.0
2014-04-14 11:05:00,71.18,71.24,71.03,71.09,116000.0,66.5523,66.6084,66.412,66.4681,116000.0
2014-04-14 11:10:00,71.11,71.12,70.88,71.08,163600.0,66.4868,66.4962,66.2718,66.4588,163600.0
2014-04-14 11:15:00,71.09,71.11,70.97,71.06,67000.0,66.4681,66.4868,66.3559,66.4401,67000.0
2014-04-14 11:20:00,71.05,71.11,70.9,71.02,97600.0,66.4307,66.4868,66.2905,66.4027,97600.0
2014-04-14 11:25:00,71.03,71.21,71.02,71.15,92400.0,66.412,66.5803,66.4027,66.5242,92400.0
2014-04-14 11:30:00,71.17,71.38,71.12,71.35,67400.0,66.5429,66.7393,66.4962,66.7112,67400.0
2014-04-14 11:35:00,71.35,71.38,71.23,71.34,47400.0,66.7112,66.7393,66.599,66.7019,47400.0
2014-04-14 11:40:00,71.33,71.39,71.21,71.39,58800.0,66.6925,66.7486,66.5803,66.7486,58800.0
2014-04-14 11:45:00,71.37,71.52,71.34,71.52,93100.0,66.7299,66.8702,66.7019,66.8702,93100.0
2014-04-14 11:50:00,71.53,71.61,71.46,71.5,142900.0,66.8795,66.9543,66.8141,66.8515,142900.0
2014-04-14 11:55:00,71.5,71.54,71.38,71.44,107500.0,66.8515,66.8889,66.7393,66.7954,107500.0
2014-04-14 12:00:00,71.45,71.58,71.39,71.5,109700.0,66.8047,66.9263,66.7486,66.8515,109700.0
2014-04-14 12:05:00,71.5,71.56,71.45,71.52,83700.0,66.8515,66.9076,66.8047,66.8702,83700.0
2014-04-14 12:10:00,71.51,71.61,71.36,71.39,119200.0,66.8608,66.9543,66.7206,66.7486,119200.0
2014-04-14 12:15:00,71.37,71.68,71.37,71.65,105400.0,66.7299,67.0198,66.7299,66.9917,105400.0
2014-04-14 12:20:00,71.67,71.7,71.53,71.6,71900.0,67.0104,67.0385,66.8795,66.945,71900.0
2014-04-14 12:25:00,71.6,71.66,71.49,71.61,86900.0,66.945,67.0011,66.8421,66.9543,86900.0
2014-04-14 12:30:00,71.62,71.71,71.57,71.7,62700.0,66.9637,67.0478,66.9169,67.0385,62700.0
2014-04-14 12:35:00,71.68,71.74,71.65,71.67,46500.0,67.0198,67.0759,66.9917,67.0104,46500.0
2014-04-14 12:40:00,71.67,71.71,71.63,71.66,41900.0,67.0104,67.0478,66.973,67.0011,41900.0
2014-04-14 12:45:00,71.65,71.79,71.65,71.77,65300.0,66.9917,67.1226,66.9917,67.1039,65300.0
2014-04-14 12:50:00,71.78,71.8,71.64,71.72,69200.0,67.1133,67.132,66.9824,67.0572,69200.0
2014-04-14 12:55:00,71.71,71.75,71.58,71.75,79900.0,67.0478,67.0852,66.9263,67.0852,79900.0
2014-04-14 13:00:00,71.76,71.79,71.66,71.72,90600.0,67.0946,67.1226,67.0011,67.0572,90600.0
2014-04-14 13:05:00,71.71,71.75,71.67,71.69,49000.0,67.0478,67.0852,67.0104,67.0291,49000.0
2014-04-14 13:10:00,71.67,71.71,71.64,71.66,75500.0,67.0104,67.0478,66.9824,67.0011,75500.0
2014-04-14 13:15:00,71.67,71.69,71.58,71.69,65200.0,67.0104,67.0291,66.9263,67.0291,65200.0
2014-04-14 13:20:00,71.69,71.7,71.62,71.65,77400.0,67.0291,67.0385,66.9637,66.9917,77400.0
2014-04-14 13:25:00,71.65,71.68,71.58,71.61,61600.0,66.9917,67.0198,66.9263,66.9543,61600.0
2014-04-14 13:30:00,71.6,71.76,71.57,71.76,63100.0,66.945,67.0946,66.9169,67.0946,63100.0
2014-04-14 13:35:00,71.76,71.97,71.74,71.96,162000.0,67.0946,67.2909,67.0759,67.2816,162000.0
2014-04-14 13:40:00,71.95,71.96,71.72,71.77,113300.0,67.2722,67.2816,67.0572,67.1039,113300.0
2014-04-14 13:45:00,71.78,71.79,71.58,71.67,83400.0,67.1133,67.1226,66.9263,67.0104,83400.0
2014-04-14 13:50:00,71.68,71.7,71.51,71.61,147000.0,67.0198,67.0385,66.8608,66.9543,147000.0
2014-04-14 13:55:00,71.59,71.61,71.39,71.4,240200.0,66.9356,66.9543,66.7486,66.758,240200.0
2014-04-14 14:00:00,71.4,71.46,71.36,71.43,246500.0,66.758,66.8141,66.7206,66.786,246500.0
2014-04-14 14:05:00,71.44,71.75,71.44,71.7,82200.0,66.7954,67.0852,66.7954,67.0385,82200.0
2014-04-14 14:10:00,71.71,71.78,71.57,71.61,73000.0,67.0478,67.1133,66.9169,66.9543,73000.0
2014-04-14 14:15:00,71.61,71.7,71.59,71.61,85000.0,66.9543,67.0385,66.9356,66.9543,85000.0
2014-04-14 14:20:00,71.61,71.61,71.4,71.52,90200.0,66.9543,66.9543,66.758,66.8702,90200.0
2014-04-14 14:25:00,71.52,71.52,71.32,71.34,59600.0,66.8702,66.8702,66.6832,66.7019,59600.0
2014-04-14 14:30:00,71.35,71.36,71.2,71.29,116900.0,66.7112,66.7206,66.571,66.6551,116900.0
2014-04-14 14:35:00,71.29,71.31,71.08,71.14,158700.0,66.6551,66.6738,66.4588,66.5149,158700.0
2014-04-14 14:40:00,71.14,71.15,70.97,71.04,125400.0,66.5149,66.5242,66.3559,66.4214,125400.0
2014-04-14 14:45:00,71.03,71.15,70.96,71.09,102900.0,66.412,66.5242,66.3466,66.4681,102900.0
2014-04-14 14:50:00,71.09,71.19,71.04,71.08,88900.0,66.4681,66.5616,66.4214,66.4588,88900.0
2014-04-14 14:55:00,71.09,71.09,70.63,70.63,244800.0,66.4681,66.4681,66.0381,66.0381,244800.0
2014-04-14 15:00:00,70.65,70.68,70.54,70.58,136900.0,66.0568,66.0848,65.9539,65.9913,136900.0
2014-04-14 15:05:00,70.59,70.72,70.54,70.69,113100.0,66.0007,66.1222,65.9539,66.0942,113100.0
2014-04-14 15:10:00,70.69,70.72,70.34,70.38,134200.0,66.0942,66.1222,65.7669,65.8043,134200.0
2014-04-14 15:15:00,70.38,70.7,70.37,70.7,118500.0,65.8043,66.1035,65.795,66.1035,118500.0
2014-04-14 15:20:00,70.7,70.81,70.6,70.71,100700.0,66.1035,66.2064,66.01,66.1129,100700.0
2014-04-14 15:25:00,70.71,70.77,70.61,70.73,106400.0,66.1129,66.169,66.0194,66.1316,106400.0
2014-04-14 15:30:00,70.74,70.9,70.74,70.86,138100.0,66.1409,66.2905,66.1409,66.2531,138100.0
2014-04-14 15:35:00,70.87,71.04,70.81,71.0,160300.0,66.2624,66.4214,66.2064,66.384,160300.0
2014-04-14 15:40:00,71.02,71.05,70.87,71.0,121900.0,66.4027,66.4307,66.2624,66.384,121900.0
2014-04-14 15:45:00,71.0,71.05,70.92,71.0,200300.0,66.384,66.4307,66.3092,66.384,200300.0
2014-04-14 15:50:00,70.99,71.17,70.98,71.03,239800.0,66.3746,66.5429,66.3653,66.412,239800.0
2014-04-14 15:55:00,71.03,71.26,71.0,71.19,565800.0,66.412,66.6271,66.384,66.5616,565800.0
2014-04-15 09:30:00,72.3,72.31,71.42,71.47,196100.0,67.5995,67.6088,66.7767,66.8234,196100.0
2014-04-15 09:35:00,71.42,72.26,71.39,72.22,297400.0,66.7767,67.5621,66.7486,67.5247,297400.0
2014-04-15 09:40:00,72.29,72.63,72.26,72.6,192700.0,67.5901,67.908,67.5621,67.88,192700.0
2014-04-15 09:45:00,72.6,72.74,72.45,72.64,179800.0,67.88,68.0109,67.7397,67.9174,179800.0
2014-04-15 09:50:00,72.65,72.68,72.46,72.49,81600.0,67.9267,67.9548,67.7491,67.7771,81600.0
2014-04-15 09:55:00,72.49,72.53,72.14,72.25,107200.0,67.7771,67.8145,67.4499,67.5527,107200.0
2014-04-15 10:00:00,72.25,72.44,72.01,72.13,77800.0,67.5527,67.7304,67.3283,67.4405,77800.0
2014-04-15 10:05:00,72.12,72.12,71.88,71.94,102400.0,67.4312,67.4312,67.2068,67.2629,102400.0
2014-04-15 10:10:00,71.95,71.97,71.52,71.55,73200.0,67.2722,67.2909,66.8702,66.8982,73200.0
2014-04-15 10:15:00,71.55,71.72,71.42,71.45,88500.0,66.8982,67.0572,66.7767,66.8047,88500.0
2014-04-15 10:20:00,71.46,71.55,71.2,71.26,142400.0,66.8141,66.8982,66.571,66.6271,142400.0
2014-04-15 10:25:00,71.27,71.45,71.1,71.1,170900.0,66.6364,66.8047,66.4775,66.4775,170900.0
2014-04-15 10:30:00,71.1,71.27,70.92,71.27,191400.0,66.4775,66.6364,66.3092,66.6364,191400.0
2014-04-15 10:35:00,71.28,71.64,71.27,71.36,247200.0,66.6458,66.9824,66.6364,66.7206,247200.0
2014-04-15 10:40:00,71.39,71.73,71.39,71.48,52500.0,66.7486,67.0665,66.7486,66.8328,52500.0
2014-04-15 10:45:00,71.46,71.69,71.41,71.48,36100.0,66.8141,67.0291,66.7673,66.8328,36100.0
2014-04-15 10:50:00,71.49,71.62,71.02,71.1,84900.0,66.8421,66.9637,66.4027,66.4775,84900.0
2014-04-15 10:55:00,71.1,71.27,70.94,71.03,100600.0,66.4775,66.6364,66.3279,66.412,100600.0
2014-04-15 11:00:00,71.05,71.05,70.79,70.95,86800.0,66.4307,66.4307,66.1877,66.3372,86800.0
2014-04-15 11:05:00,70.94,71.2,70.86,70.95,66000.0,66.3279,66.571,66.2531,66.3372,66000.0
2014-04-15 11:10:00,70.95,71.18,70.86,70.97,41500.0,66.3372,66.5523,66.2531,66.3559,41500.0
2014-04-15 11:15:00,70.98,71.26,70.93,71.25,62500.0,66.3653,66.6271,66.3185,66.6177,62500.0
2014-04-15 11:20:00,71.24,71.47,71.13,71.26,42200.0,66.6084,66.8234,66.5055,66.6271,42200.0
2014-04-15 11:25:00,71.28,71.32,71.06,71.28,54800.0,66.6458,66.6832,66.4401,66.6458,54800.0
2014-04-15 11:30:00,71.28,71.48,71.18,71.43,46200.0,66.6458,66.8328,66.5523,66.786,46200.0
2014-04-15 11:35:00,71.41,71.44,71.2,71.21,29100.0,66.7673,66.7954,66.571,66.5803,29100.0
2014-04-15 11:40:00,71.18,71.23,71.02,71.11,39800.0,66.5523,66.599,66.4027,66.4868,39800.0
2014-04-15 11:45:00,71.14,71.14,70.86,70.86,67100.0,66.5149,66.5149,66.2531,66.2531,67100.0
2014-04-15 11:50:00,70.83,71.0,70.82,70.96,45800.0,66.2251,66.384,66.2157,66.3466,45800.0
2014-04-15 11:55:00,70.99,71.09,70.8,70.94,39100.0,66.3746,66.4681,66.197,66.3279,39100.0
2014-04-15 12:00:00,70.94,70.94,70.61,70.74,70000.0,66.3279,66.3279,66.0194,66.1409,70000.0
2014-04-15 12:05:00,70.74,70.75,70.52,70.72,120200.0,66.1409,66.1503,65.9352,66.1222,120200.0
2014-04-15 12:10:00,70.72,70.87,70.63,70.77,51100.0,66.1222,66.2624,66.0381,66.169,51100.0
2014-04-15 12:15:00,70.8,70.94,70.71,70.76,50900.0,66.197,66.3279,66.1129,66.1596,50900.0
2014-04-15 12:20:00,70.77,70.86,70.61,70.67,29800.0,66.169,66.2531,66.0194,66.0755,29800.0
2014-04-15 12:25:00,70.67,70.87,70.58,70.84,34400.0,66.0755,66.2624,65.9913,66.2344,34400.0
2014-04-15 12:30:00,70.79,70.85,70.72,70.72,20000.0,66.1877,66.2438,66.1222,66.1222,20000.0
2014-04-15 12:35:00,70.7,70.85,70.69,70.81,86100.0,66.1035,66.2438,66.0942,66.2064,86100.0
2014-04-15 12:40:00,70.81,70.98,70.79,70.82,51400.0,66.2064,66.3653,66.1877,66.2157,51400.0
2014-04-15 12:45:00,70.84,70.88,70.63,70.68,53300.0,66.2344,66.2718,66.0381,66.0848,53300.0
2014-04-15 12:50:00,70.69,70.73,70.58,70.71,33300.0,66.0942,66.1316,65.9913,66.1129,33300.0
2014-04-15 12:55:00,70.7,70.72,70.53,70.54,33000.0,66.1035,66.1222,65.9446,65.9539,33000.0
2014-04-15 13:00:00,70.53,70.73,70.48,70.72,53400.0,65.9446,66.1316,65.8978,66.1222,53400.0
2014-04-15 13:05:00,70.73,70.83,70.69,70.77,41100.0,66.1316,66.2251,66.0942,66.169,41100.0
2014-04-15 13:10:00,70.77,70.79,70.64,70.75,29600.0,66.169,66.1877,66.0474,66.1503,29600.0
2014-04-15 13:15:00,70.75,70.9,70.75,70.84,40900.0,66.1503,66.2905,66.1503,66.2344,40900.0
2014-04-15 13:20:00,70.84,70.9,70.78,70.81,28900.0,66.2344,66.2905,66.1783,66.2064,28900.0
2014-04-15 13:25:00,70.82,70.9,70.68,70.9,34300.0,66.2157,66.2905,66.0848,66.2905,34300.0
2014-04-15 13:30:00,70.9,71.17,70.82,71.17,38500.0,66.2905,66.5429,66.2157,66.5429,38500.0
2014-04-15 13:35:00,71.17,71.35,71.17,71.23,56700.0,66.5429,66.7112,66.5429,66.599,56700.0
2014-04-15 13:40:00,71.22,71.29,71.18,71.23,69800.0,66.5897,66.6551,66.5523,66.599,69800.0
2014-04-15 13:45:00,71.23,71.24,71.05,71.05,31900.0,66.599,66.6084,66.4307,66.4307,31900.0
2014-04-15 13:50:00,71.04,71.2,71.04,71.14,25500.0,66.4214,66.571,66.4214,66.5149,25500.0
2014-04-15 13:55:00,71.14,71.39,71.1,71.33,35100.0,66.5149,66.7486,66.4775,66.6925,35100.0
2014-04-15 14:00:00,71.34,71.43,71.33,71.41,36700.0,66.7019,66.786,66.6925,66.7673,36700.0
2014-04-15 14:05:00,71.42,71.53,71.4,71.43,32700.0,66.7767,66.8795,66.758,66.786,32700.0
2014-04-15 14:10:00,71.41,71.55,71.34,71.45,27600.0,66.7673,66.8982,66.7019,66.8047,27600.0
2014-04-15 14:15:00,71.46,71.59,71.39,71.45,23500.0,66.8141,66.9356,66.7486,66.8047,23500.0
2014-04-15 14:20:00,71.42,71.5,71.34,71.47,32900.0,66.7767,66.8515,66.7019,66.8234,32900.0
2014-04-15 14:25:00,71.45,71.6,71.36,71.51,29400.0,66.8047,66.945,66.7206,66.8608,29400.0
2014-04-15 14:30:00,71.51,71.73,71.44,71.72,35200.0,66.8608,67.0665,66.7954,67.0572,35200.0
2014-04-15 14:35:00,71.75,71.82,71.6,71.82,38600.0,67.0852,67.1507,66.945,67.1507,38600.0
2014-04-15 14:40:00,71.81,71.89,71.77,71.83,30800.0,67.1413,67.2161,67.1039,67.16,30800.0
2014-04-15 14:45:00,71.83,71.93,71.82,71.84,42000.0,67.16,67.2535,67.1507,67.1694,42000.0
2014-04-15 14:50:00,71.85,71.97,71.85,71.89,63900.0,67.1787,67.2909,67.1787,67.2161,63900.0
2014-04-15 14:55:00,71.88,71.95,71.68,71.69,48000.0,67.2068,67.2722,67.0198,67.0291,48000.0
2014-04-15 15:00:00,71.69,71.79,71.69,71.73,33900.0,67.0291,67.1226,67.0291,67.0665,33900.0
2014-04-15 15:05:00,71.73,71.78,71.56,71.7,45000.0,67.0665,67.1133,66.9076,67.0385,45000.0
2014-04-15 15:10:00,71.69,71.94,71.65,71.93,54000.0,67.0291,67.2629,66.9917,67.2535,54000.0
2014-04-15 15:15:00,71.92,72.17,71.84,72.17,73100.0,67.2442,67.4779,67.1694,67.4779,73100.0
2014-04-15 15:20:00,72.17,72.24,72.0,72.08,117400.0,67.4779,67.5434,67.319,67.3938,117400.0
2014-04-15 15:25:00,72.07,72.17,71.95,72.16,53500.0,67.3844,67.4779,67.2722,67.4686,53500.0
2014-04-15 15:30:00,72.17,72.19,72.03,72.06,75900.0,67.4779,67.4966,67.347,67.3751,75900.0
2014-04-15 15:35:00,72.06,72.14,72.0,72.11,103800.0,67.3751,67.4499,67.319,67.4218,103800.0
2014-04-15 15:40:00,72.11,72.16,72.06,72.11,174000.0,67.4218,67.4686,67.3751,67.4218,174000.0
2014-04-15 15:45:00,72.1,72.28,72.06,72.23,179200.0,67.4125,67.5808,67.3751,67.534,179200.0
2014-04-15 15:50:00,72.23,72.28,72.18,72.23,142000.0,67.534,67.5808,67.4873,67.534,142000.0
2014-04-15 15:55:00,72.24,72.25,72.13,72.18,249700.0,67.5434,67.5527,67.4405,67.4873,249700.0
2014-04-16 09:30:00,72.88,73.09,72.84,73.01,201700.0,68.1418,68.3381,68.1044,68.2633,201700.0
2014-04-16 09:35:00,73.04,73.36,72.91,73.35,294400.0,68.2914,68.5906,68.1698,68.5812,294400.0
2014-04-16 09:40:00,73.34,73.41,73.09,73.15,116700.0,68.5719,68.6373,68.3381,68.3942,116700.0
2014-04-16 09:45:00,73.14,73.15,72.68,72.73,131500.0,68.3849,68.3942,67.9548,68.0015,131500.0
2014-04-16 09:50:00,72.73,72.8,72.6,72.65,146100.0,68.0015,68.067,67.88,67.9267,146100.0
2014-04-16 09:55:00,72.65,73.05,72.64,72.81,114700.0,67.9267,68.3007,67.9174,68.0763,114700.0
2014-04-16 10:00:00,72.76,72.89,72.64,72.64,100200.0,68.0296,68.1511,67.9174,67.9174,100200.0
2014-04-16 10:05:00,72.64,72.86,72.56,72.59,70100.0,67.9174,68.1231,67.8426,67.8706,70100.0
2014-04-16 10:10:00,72.63,72.74,72.52,72.52,117600.0,67.908,68.0109,67.8052,67.8052,117600.0
2014-04-16 10:15:00,72.52,72.8,72.5,72.73,71600.0,67.8052,68.067,67.7865,68.0015,71600.0
2014-04-16 10:20:00,72.73,73.03,72.72,72.86,95400.0,68.0015,68.282,67.9922,68.1231,95400.0
2014-04-16 10:25:00,72.84,73.01,72.76,72.78,41800.0,68.1044,68.2633,68.0296,68.0483,41800.0
2014-04-16 10:30:00,72.79,72.93,72.75,72.83,45000.0,68.0576,68.1885,68.0202,68.095,45000.0
2014-04-16 10:35:00,72.83,72.96,72.83,72.94,45600.0,68.095,68.2166,68.095,68.1979,45600.0
2014-04-16 10:40:00,72.92,72.94,72.76,72.82,68800.0,68.1792,68.1979,68.0296,68.0857,68800.0
2014-04-16 10:45:00,72.79,73.04,72.76,72.94,62500.0,68.0576,68.2914,68.0296,68.1979,62500.0
2014-04-16 10:50:00,72.92,73.15,72.92,72.98,37100.0,68.1792,68.3942,68.1792,68.2353,37100.0
2014-04-16 10:55:00,72.95,73.13,72.95,73.05,56100.0,68.2072,68.3755,68.2072,68.3007,56100.0
2014-04-16 11:00:00,73.02,73.12,72.92,72.96,60000.0,68.2727,68.3662,68.1792,68.2166,60000.0
2014-04-16 11:05:00,72.97,73.15,72.95,73.13,42600.0,68.2259,68.3942,68.2072,68.3755,42600.0
2014-04-16 11:10:00,73.1,73.22,73.03,73.17,49700.0,68.3475,68.4597,68.282,68.4129,49700.0
2014-04-16 11:15:00,73.17,73.33,73.11,73.26,52500.0,68.4129,68.5625,68.3568,68.4971,52500.0
2014-04-16 11:20:00,73.26,73.34,73.14,73.33,38600.0,68.4971,68.5719,68.3849,68.5625,38600.0
2014-04-16 11:25:00,73.33,73.35,73.16,73.28,49200.0,68.5625,68.5812,68.4036,68.5158,49200.0
2014-04-16 11:30:00,73.29,73.35,73.22,73.3,61400.0,68.5251,68.5812,68.4597,68.5345,61400.0
2014-04-16 11:35:00,73.29,73.3,73.18,73.26,36900.0,68.5251,68.5345,68.4223,68.4971,36900.0
2014-04-16 11:40:00,73.27,73.38,73.23,73.29,34200.0,68.5064,68.6093,68.469,68.5251,34200.0
2014-04-16 11:45:00,73.28,73.33,73.24,73.24,42600.0,68.5158,68.5625,68.4784,68.4784,42600.0
2014-04-16 11:50:00,73.25,73.42,73.22,73.36,58100.0,68.4877,68.6467,68.4597,68.5906,58100.0
2014-04-16 11:55:00,73.38,73.42,73.27,73.42,57400.0,68.6093,68.6467,68.5064,68.6467,57400.0
2014-04-16 12:00:00,73.38,73.55,73.34,73.55,56500.0,68.6093,68.7682,68.5719,68.7682,56500.0
2014-04-16 12:05:00,73.54,73.65,73.52,73.58,93100.0,68.7589,68.8617,68.7402,68.7963,93100.0
2014-04-16 12:10:00,73.59,73.72,73.56,73.56,64900.0,68.8056,68.9272,68.7776,68.7776,64900.0
2014-04-16 12:15:00,73.57,73.7,73.55,73.69,51700.0,68.7869,68.9085,68.7682,68.8991,51700.0
2014-04-16 12:20:00,73.69,73.78,73.63,73.69,80200.0,68.8991,68.9833,68.843,68.8991,80200.0
2014-04-16 12:25:00,73.69,73.78,73.61,73.65,58000.0,68.8991,68.9833,68.8243,68.8617,58000.0
2014-04-16 12:30:00,73.64,73.71,73.53,73.62,87300.0,68.8524,68.9178,68.7495,68.8337,87300.0
2014-04-16 12:35:00,73.63,73.7,73.56,73.62,58700.0,68.843,68.9085,68.7776,68.8337,58700.0
2014-04-16 12:40:00,73.62,73.68,73.55,73.61,38400.0,68.8337,68.8898,68.7682,68.8243,38400.0
2014-04-16 12:45:00,73.62,73.65,73.47,73.5,49200.0,68.8337,68.8617,68.6934,68.7215,49200.0
2014-04-16 12:50:00,73.53,73.6,73.48,73.52,148500.0,68.7495,68.815,68.7028,68.7402,148500.0
2014-04-16 12:55:00,73.52,73.52,73.38,73.44,72200.0,68.7402,68.7402,68.6093,68.6654,72200.0
2014-04-16 13:00:00,73.43,73.44,73.2,73.22,61500.0,68.656,68.6654,68.441,68.4597,61500.0
2014-04-16 13:05:00,73.21,73.28,73.12,73.21,81100.0,68.4503,68.5158,68.3662,68.4503,81100.0
2014-04-16 13:10:00,73.2,73.3,73.12,73.3,54900.0,68.441,68.5345,68.3662,68.5345,54900.0
2014-04-16 13:15:00,73.31,73.46,73.21,73.24,83200.0,68.5438,68.6841,68.4503,68.4784,83200.0
2014-04-16 13:20:00,73.23,73.49,73.2,73.38,89700.0,68.469,68.7121,68.441,68.6093,89700.0
2014-04-16 13:25:00,73.4,73.46,73.26,73.32,39000.0,68.628,68.6841,68.4971,68.5532,39000.0
2014-04-16 13:30:00,73.33,73.33,73.19,73.27,48900.0,68.5625,68.5625,68.4316,68.5064,48900.0
2014-04-16 13:35:00,73.26,73.49,73.24,73.49,60500.0,68.4971,68.7121,68.4784,68.7121,60500.0
2014-04-16 13:40:00,73.5,73.52,73.36,73.42,40200.0,68.7215,68.7402,68.5906,68.6467,40200.0
2014-04-16 13:45:00,73.45,73.67,73.45,73.54,54600.0,68.6747,68.8804,68.6747,68.7589,54600.0
2014-04-16 13:50:00,73.54,73.63,73.45,73.51,39300.0,68.7589,68.843,68.6747,68.7308,39300.0
2014-04-16 13:55:00,73.5,73.65,73.46,73.65,28400.0,68.7215,68.8617,68.6841,68.8617,28400.0
2014-04-16 14:00:00,73.67,73.69,73.56,73.56,42600.0,68.8804,68.8991,68.7776,68.7776,42600.0
2014-04-16 14:05:00,73.56,73.62,73.49,73.55,48400.0,68.7776,68.8337,68.7121,68.7682,48400.0
2014-04-16 14:10:00,73.55,73.61,73.48,73.5,78000.0,68.7682,68.8243,68.7028,68.7215,78000.0
2014-04-16 14:15:00,73.48,73.5,73.35,73.4,36300.0,68.7028,68.7215,68.5812,68.628,36300.0
2014-04-16 14:20:00,73.41,73.47,73.29,73.38,39400.0,68.6373,68.6934,68.5251,68.6093,39400.0
2014-04-16 14:25:00,73.41,73.5,73.35,73.41,29100.0,68.6373,68.7215,68.5812,68.6373,29100.0
2014-04-16 14:30:00,73.43,73.6,73.37,73.49,48900.0,68.656,68.815,68.5999,68.7121,48900.0
2014-04-16 14:35:00,73.49,73.53,73.43,73.49,35700.0,68.7121,68.7495,68.656,68.7121,35700.0
2014-04-16 14:40:00,73.48,73.56,73.41,73.56,76900.0,68.7028,68.7776,68.6373,68.7776,76900.0
2014-04-16 14:45:00,73.56,73.66,73.56,73.65,49000.0,68.7776,68.8711,68.7776,68.8617,49000.0
2014-04-16 14:50:00,73.66,73.73,73.63,73.7,35000.0,68.8711,68.9365,68.843,68.9085,35000.0
2014-04-16 14:55:00,73.71,73.71,73.56,73.65,87600.0,68.9178,68.9178,68.7776,68.8617,87600.0
2014-04-16 15:00:00,73.66,73.72,73.59,73.6,79000.0,68.8711,68.9272,68.8056,68.815,79000.0
2014-04-16 15:05:00,73.6,73.82,73.6,73.78,173800.0,68.815,69.0207,68.815,68.9833,173800.0
2014-04-16 15:10:00,73.78,73.8,73.67,73.69,90100.0,68.9833,69.002,68.8804,68.8991,90100.0
2014-04-16 15:15:00,73.7,73.7,73.55,73.55,91700.0,68.9085,68.9085,68.7682,68.7682,91700.0
2014-04-16 15:20:00,73.54,73.62,73.52,73.59,55700.0,68.7589,68.8337,68.7402,68.8056,55700.0
2014-04-16 15:25:00,73.59,73.74,73.59,73.73,60300.0,68.8056,68.9459,68.8056,68.9365,60300.0
2014-04-16 15:30:00,73.73,73.73,73.62,73.65,65900.0,68.9365,68.9365,68.8337,68.8617,65900.0
2014-04-16 15:35:00,73.65,73.77,73.64,73.74,85500.0,68.8617,68.9739,68.8524,68.9459,85500.0
2014-04-16 15:40:00,73.74,73.81,73.68,73.8,94800.0,68.9459,69.0113,68.8898,69.002,94800.0
2014-04-16 15:45:00,73.79,73.8,73.71,73.72,119200.0,68.9926,69.002,68.9178,68.9272,119200.0
2014-04-16 15:50:00,73.72,73.8,73.71,73.8,203300.0,68.9272,69.002,68.9178,69.002,203300.0
2014-04-16 15:55:00,73.8,73.95,73.76,73.93,355900.0,69.002,69.1422,68.9646,69.1235,355900.0
2014-04-17 09:30:00,74.07,74.27,73.8,74.06,387200.0,69.2544,69.4414,69.002,69.2451,387200.0
2014-04-17 09:35:00,74.03,74.13,73.74,74.03,54300.0,69.217,69.3105,68.9459,69.217,54300.0
2014-04-17 09:40:00,74.05,74.3,74.01,74.01,63200.0,69.2357,69.4695,69.1983,69.1983,63200.0
2014-04-17 09:45:00,74.01,74.05,73.73,73.87,65400.0,69.1983,69.2357,68.9365,69.0674,65400.0
2014-04-17 09:50:00,73.88,73.98,73.61,73.62,130300.0,69.0768,69.1703,68.8243,68.8337,130300.0
2014-04-17 09:55:00,73.62,74.0,73.61,73.94,50900.0,68.8337,69.189,68.8243,69.1329,50900.0
2014-04-17 10:00:00,73.94,74.07,73.82,73.94,80500.0,69.1329,69.2544,69.0207,69.1329,80500.0
2014-04-17 10:05:00,73.92,73.98,73.77,73.93,55300.0,69.1142,69.1703,68.9739,69.1235,55300.0
2014-04-17 10:10:00,73.94,74.35,73.94,74.34,46400.0,69.1329,69.5162,69.1329,69.5069,46400.0
2014-04-17 10:15:00,74.33,74.36,74.14,74.28,82500.0,69.4975,69.5256,69.3199,69.4508,82500.0
2014-04-17 10:20:00,74.26,74.5,74.22,74.48,63500.0,69.4321,69.6564,69.3947,69.6377,63500.0
2014-04-17 10:25:00,74.48,74.75,74.48,74.73,108900.0,69.6377,69.8902,69.6377,69.8715,108900.0
2014-04-17 10:30:00,74.72,74.73,74.48,74.48,52900.0,69.8621,69.8715,69.6377,69.6377,52900.0
2014-04-17 10:35:00,74.48,74.8,74.45,74.78,69600.0,69.6377,69.9369,69.6097,69.9182,69600.0
2014-04-17 10:40:00,74.79,74.82,74.61,74.61,78600.0,69.9276,69.9556,69.7593,69.7593,78600.0
2014-04-17 10:45:00,74.6,74.65,74.42,74.43,62300.0,69.7499,69.7967,69.5816,69.591,62300.0
2014-04-17 10:50:00,74.43,74.61,74.41,74.5,42900.0,69.591,69.7593,69.5723,69.6564,42900.0
2014-04-17 10:55:00,74.48,74.6,74.45,74.47,32500.0,69.6377,69.7499,69.6097,69.6284,32500.0
2014-04-17 11:00:00,74.46,74.53,74.32,74.4,85500.0,69.619,69.6845,69.4882,69.5629,85500.0
2014-04-17 11:05:00,74.37,74.45,74.26,74.27,56300.0,69.5349,69.6097,69.4321,69.4414,56300.0
2014-04-17 11:10:00,74.29,74.35,74.16,74.29,174400.0,69.4601,69.5162,69.3386,69.4601,174400.0
2014-04-17 11:15:00,74.29,74.36,74.21,74.33,36800.0,69.4601,69.5256,69.3853,69.4975,36800.0
2014-04-17 11:20:00,74.34,74.44,74.34,74.44,42400.0,69.5069,69.6003,69.5069,69.6003,42400.0
2014-04-17 11:25:00,74.45,74.51,74.39,74.47,38700.0,69.6097,69.6658,69.5536,69.6284,38700.0
2014-04-17 11:30:00,74.47,74.53,74.41,74.44,26100.0,69.6284,69.6845,69.5723,69.6003,26100.0
2014-04-17 11:35:00,74.42,74.45,74.29,74.3,39800.0,69.5816,69.6097,69.4601,69.4695,39800.0
2014-04-17 11:40:00,74.29,74.36,74.25,74.29,117800.0,69.4601,69.5256,69.4227,69.4601,117800.0
2014-04-17 11:45:00,74.27,74.28,74.05,74.06,58600.0,69.4414,69.4508,69.2357,69.2451,58600.0
2014-04-17 11:50:00,74.05,74.12,74.0,74.1,48200.0,69.2357,69.3012,69.189,69.2825,48200.0
2014-04-17 11:55:00,74.11,74.32,74.11,74.28,63300.0,69.2918,69.4882,69.2918,69.4508,63300.0
2014-04-17 12:00:00,74.24,74.37,74.2,74.35,24000.0,69.4134,69.5349,69.376,69.5162,24000.0
2014-04-17 12:05:00,74.37,74.41,74.3,74.3,40700.0,69.5349,69.5723,69.4695,69.4695,40700.0
2014-04-17 12:10:00,74.31,74.31,74.19,74.24,26900.0,69.4788,69.4788,69.3666,69.4134,26900.0
2014-04-17 12:15:00,74.25,74.25,74.06,74.09,53900.0,69.4227,69.4227,69.2451,69.2731,53900.0
2014-04-17 12:20:00,74.1,74.23,74.08,74.19,30100.0,69.2825,69.404,69.2638,69.3666,30100.0
2014-04-17 12:25:00,74.19,74.28,74.17,74.24,30900.0,69.3666,69.4508,69.3479,69.4134,30900.0
2014-04-17 12:30:00,74.25,74.28,74.17,74.21,33400.0,69.4227,69.4508,69.3479,69.3853,33400.0
2014-04-17 12:35:00,74.22,74.31,74.14,74.29,38200.0,69.3947,69.4788,69.3199,69.4601,38200.0
2014-04-17 12:40:00,74.29,74.39,74.27,74.27,21600.0,69.4601,69.5536,69.4414,69.4414,21600.0
2014-04-17 12:45:00,74.26,74.34,74.25,74.31,57700.0,69.4321,69.5069,69.4227,69.4788,57700.0
2014-04-17 12:50:00,74.33,74.36,74.21,74.22,35200.0,69.4975,69.5256,69.3853,69.3947,35200.0
2014-04-17 12:55:00,74.21,74.28,74.18,74.27,26600.0,69.3853,69.4508,69.3573,69.4414,26600.0
2014-04-17 13:00:00,74.25,74.37,74.23,74.33,43700.0,69.4227,69.5349,69.404,69.4975,43700.0
2014-04-17 13:05:00,74.33,74.34,74.26,74.28,55300.0,69.4975,69.5069,69.4321,69.4508,55300.0
2014-04-17 13:10:00,74.28,74.38,74.27,74.27,48200.0,69.4508,69.5443,69.4414,69.4414,48200.0
2014-04-17 13:15:00,74.28,74.33,74.21,74.22,33100.0,69.4508,69.4975,69.3853,69.3947,33100.0
2014-04-17 13:20:00,74.22,74.28,74.18,74.25,21700.0,69.3947,69.4508,69.3573,69.4227,21700.0
2014-04-17 13:25:00,74.25,74.3,74.24,74.26,43800.0,69.4227,69.4695,69.4134,69.4321,43800.0
2014-04-17 13:30:00,74.26,74.32,74.19,74.23,30900.0,69.4321,69.4882,69.3666,69.404,30900.0
2014-04-17 13:35:00,74.23,74.32,74.21,74.23,31200.0,69.404,69.4882,69.3853,69.404,31200.0
2014-04-17 13:40:00,74.25,74.33,74.24,74.29,26400.0,69.4227,69.4975,69.4134,69.4601,26400.0
2014-04-17 13:45:00,74.3,74.37,74.23,74.25,26400.0,69.4695,69.5349,69.404,69.4227,26400.0
2014-04-17 13:50:00,74.24,74.31,74.23,74.3,21000.0,69.4134,69.4788,69.404,69.4695,21000.0
2014-04-17 13:55:00,74.31,74.35,74.26,74.31,35300.0,69.4788,69.5162,69.4321,69.4788,35300.0
2014-04-17 14:00:00,74.3,74.31,74.22,74.23,37400.0,69.4695,69.4788,69.3947,69.404,37400.0
2014-04-17 14:05:00,74.23,74.28,74.2,74.2,27400.0,69.404,69.4508,69.376,69.376,27400.0
2014-04-17 14:10:00,74.2,74.28,74.2,74.23,43000.0,69.376,69.4508,69.376,69.404,43000.0
2014-04-17 14:15:00,74.24,74.29,74.19,74.19,30500.0,69.4134,69.4601,69.3666,69.3666,30500.0
2014-04-17 14:20:00,74.21,74.33,74.2,74.31,25900.0,69.3853,69.4975,69.376,69.4788,25900.0
2014-04-17 14:25:00,74.3,74.35,74.25,74.28,56500.0,69.4695,69.5162,69.4227,69.4508,56500.0
2014-04-17 14:30:00,74.28,74.32,74.22,74.23,39900.0,69.4508,69.4882,69.3947,69.404,39900.0
2014-04-17 14:35:00,74.22,74.27,74.19,74.25,46100.0,69.3947,69.4414,69.3666,69.4227,46100.0
2014-04-17 14:40:00,74.25,74.32,74.25,74.28,45700.0,69.4227,69.4882,69.4227,69.4508,45700.0
2014-04-17 14:45:00,74.28,74.32,74.23,74.23,34000.0,69.4508,69.4882,69.404,69.404,34000.0
2014-04-17 14:50:00,74.23,74.29,74.22,74.27,38600.0,69.404,69.4601,69.3947,69.4414,38600.0
2014-04-17 14:55:00,74.29,74.3,74.22,74.23,89400.0,69.4601,69.4695,69.3947,69.404,89400.0
2014-04-17 15:00:00,74.23,74.3,74.19,74.27,40400.0,69.404,69.4695,69.3666,69.4414,40400.0
2014-04-17 15:05:00,74.26,74.3,74.24,74.28,31000.0,69.4321,69.4695,69.4134,69.4508,31000.0
2014-04-17 15:10:00,74.3,74.45,74.29,74.42,102400.0,69.4695,69.6097,69.4601,69.5816,102400.0
2014-04-17 15:15:00,74.42,74.51,74.41,74.45,76500.0,69.5816,69.6658,69.5723,69.6097,76500.0
2014-04-17 15:20:00,74.46,74.5,74.39,74.39,82800.0,69.619,69.6564,69.5536,69.5536,82800.0
2014-04-17 15:25:00,74.38,74.41,74.33,74.36,58100.0,69.5443,69.5723,69.4975,69.5256,58100.0
2014-04-17 15:30:00,74.35,74.36,74.25,74.26,86300.0,69.5162,69.5256,69.4227,69.4321,86300.0
2014-04-17 15:35:00,74.26,74.29,74.22,74.25,72700.0,69.4321,69.4601,69.3947,69.4227,72700.0
2014-04-17 15:40:00,74.25,74.34,74.23,74.34,101600.0,69.4227,69.5069,69.404,69.5069,101600.0
2014-04-17 15:45:00,74.32,74.33,74.23,74.32,103900.0,69.4882,69.4975,69.404,69.4882,103900.0
2014-04-17 15:50:00,74.31,74.32,74.23,74.25,99800.0,69.4788,69.4882,69.404,69.4227,99800.0
2014-04-17 15:55:00,74.25,74.25,74.13,74.14,207500.0,69.4227,69.4227,69.3105,69.3199,207500.0
2014-04-21 09:30:00,74.25,74.31,73.9,74.02,130400.0,69.4227,69.4788,69.0955,69.2077,130400.0
2014-04-21 09:35:00,74.08,74.26,73.83,73.92,81200.0,69.2638,69.4321,69.03,69.1142,81200.0
2014-04-21 09:40:00,73.89,74.33,73.84,74.28,88400.0,69.0861,69.4975,69.0394,69.4508,88400.0
2014-04-21 09:45:00,74.21,74.36,74.11,74.19,37500.0,69.3853,69.5256,69.2918,69.3666,37500.0
2014-04-21 09:50:00,74.18,74.32,74.15,74.25,45700.0,69.3573,69.4882,69.3292,69.4227,45700.0
2014-04-21 09:55:00,74.28,74.39,74.15,74.16,46800.0,69.4508,69.5536,69.3292,69.3386,46800.0
2014-04-21 10:00:00,74.16,74.32,74.14,74.28,68300.0,69.3386,69.4882,69.3199,69.4508,68300.0
2014-04-21 10:05:00,74.29,74.41,74.18,74.35,53600.0,69.4601,69.5723,69.3573,69.5162,53600.0
2014-04-21 10:10:00,74.36,74.42,74.26,74.27,49800.0,69.5256,69.5816,69.4321,69.4414,49800.0
2014-04-21 10:15:00,74.24,74.31,74.16,74.24,57700.0,69.4134,69.4788,69.3386,69.4134,57700.0
2014-04-21 10:20:00,74.24,74.36,74.16,74.31,41800.0,69.4134,69.5256,69.3386,69.4788,41800.0
2014-04-21 10:25:00,74.31,74.34,74.13,74.23,32900.0,69.4788,69.5069,69.3105,69.404,32900.0
2014-04-21 10:30:00,74.2,74.21,73.99,73.99,79600.0,69.376,69.3853,69.1796,69.1796,79600.0
2014-04-21 10:35:00,73.99,74.05,73.89,73.92,118900.0,69.1796,69.2357,69.0861,69.1142,118900.0
2014-04-21 10:40:00,73.92,74.08,73.88,73.88,43800.0,69.1142,69.2638,69.0768,69.0768,43800.0
2014-04-21 10:45:00,73.88,74.1,73.86,74.08,38800.0,69.0768,69.2825,69.0581,69.2638,38800.0
2014-04-21 10:50:00,74.09,74.16,74.01,74.12,47100.0,69.2731,69.3386,69.1983,69.3012,47100.0
2014-04-21 10:55:00,74.11,74.18,74.01,74.14,46000.0,69.2918,69.3573,69.1983,69.3199,46000.0
2014-04-21 11:00:00,74.16,74.18,74.08,74.18,38400.0,69.3386,69.3573,69.2638,69.3573,38400.0
2014-04-21 11:05:00,74.18,74.22,74.1,74.19,31900.0,69.3573,69.3947,69.2825,69.3666,31900.0
2014-04-21 11:10:00,74.18,74.49,74.18,74.46,92600.0,69.3573,69.6471,69.3573,69.619,92600.0
2014-04-21 11:15:00,74.44,74.48,74.37,74.45,19500.0,69.6003,69.6377,69.5349,69.6097,19500.0
2014-04-21 11:20:00,74.46,74.46,74.36,74.41,19100.0,69.619,69.619,69.5256,69.5723,19100.0
2014-04-21 11:25:00,74.4,74.51,74.39,74.46,60500.0,69.5629,69.6658,69.5536,69.619,60500.0
2014-04-21 11:30:00,74.47,74.55,74.41,74.49,52000.0,69.6284,69.7032,69.5723,69.6471,52000.0
2014-04-21 11:35:00,74.49,74.5,74.36,74.39,32800.0,69.6471,69.6564,69.5256,69.5536,32800.0
2014-04-21 11:40:00,74.4,74.4,74.33,74.37,25100.0,69.5629,69.5629,69.4975,69.5349,25100.0
2014-04-21 11:45:00,74.37,74.41,74.33,74.37,31900.0,69.5349,69.5723,69.4975,69.5349,31900.0
2014-04-21 11:50:00,74.37,74.51,74.37,74.51,18300.0,69.5349,69.6658,69.5349,69.6658,18300.0
2014-04-21 11:55:00,74.51,74.55,74.45,74.52,19500.0,69.6658,69.7032,69.6097,69.6751,19500.0
2014-04-21 12:00:00,74.53,74.59,74.48,74.59,26900.0,69.6845,69.7406,69.6377,69.7406,26900.0
2014-04-21 12:05:00,74.59,74.6,74.53,74.54,24100.0,69.7406,69.7499,69.6845,69.6938,24100.0
2014-04-21 12:10:00,74.54,74.55,74.37,74.37,63200.0,69.6938,69.7032,69.5349,69.5349,63200.0
2014-04-21 12:15:00,74.38,74.46,74.37,74.4,57000.0,69.5443,69.619,69.5349,69.5629,57000.0
2014-04-21 12:20:00,74.39,74.46,74.36,74.38,42000.0,69.5536,69.619,69.5256,69.5443,42000.0
2014-04-21 12:25:00,74.38,74.53,74.37,74.48,35600.0,69.5443,69.6845,69.5349,69.6377,35600.0
2014-04-21 12:30:00,74.47,74.48,74.39,74.43,11100.0,69.6284,69.6377,69.5536,69.591,11100.0
2014-04-21 12:35:00,74.44,74.55,74.4,74.55,28800.0,69.6003,69.7032,69.5629,69.7032,28800.0
2014-04-21 12:40:00,74.55,74.63,74.53,74.56,24400.0,69.7032,69.778,69.6845,69.7125,24400.0
2014-04-21 12:45:00,74.57,74.58,74.5,74.53,16600.0,69.7219,69.7312,69.6564,69.6845,16600.0
2014-04-21 12:50:00,74.53,74.53,74.46,74.51,15000.0,69.6845,69.6845,69.619,69.6658,15000.0
2014-04-21 12:55:00,74.52,74.52,74.43,74.44,20700.0,69.6751,69.6751,69.591,69.6003,20700.0
2014-04-21 13:00:00,74.44,74.46,74.3,74.33,41500.0,69.6003,69.619,69.4695,69.4975,41500.0
2014-04-21 13:05:00,74.31,74.35,74.27,74.33,51700.0,69.4788,69.5162,69.4414,69.4975,51700.0
2014-04-21 13:10:00,74.34,74.4,74.34,74.37,10700.0,69.5069,69.5629,69.5069,69.5349,10700.0
2014-04-21 13:15:00,74.37,74.43,74.35,74.4,13800.0,69.5349,69.591,69.5162,69.5629,13800.0
2014-04-21 13:20:00,74.4,74.4,74.35,74.35,21200.0,69.5629,69.5629,69.5162,69.5162,21200.0
2014-04-21 13:25:00,74.35,74.39,74.31,74.31,37300.0,69.5162,69.5536,69.4788,69.4788,37300.0
2014-04-21 13:30:00,74.32,74.33,74.28,74.31,30800.0,69.4882,69.4975,69.4508,69.4788,30800.0
2014-04-21 13:35:00,74.31,74.33,74.25,74.26,30800.0,69.4788,69.4975,69.4227,69.4321,30800.0
2014-04-21 13:40:00,74.26,74.27,74.17,74.22,36300.0,69.4321,69.4414,69.3479,69.3947,36300.0
2014-04-21 13:45:00,74.22,74.27,74.17,74.19,46800.0,69.3947,69.4414,69.3479,69.3666,46800.0
2014-04-21 13:50:00,74.19,74.32,74.18,74.3,51800.0,69.3666,69.4882,69.3573,69.4695,51800.0
2014-04-21 13:55:00,74.3,74.44,74.3,74.42,24700.0,69.4695,69.6003,69.4695,69.5816,24700.0
2014-04-21 14:00:00,74.42,74.46,74.39,74.39,16400.0,69.5816,69.619,69.5536,69.5536,16400.0
2014-04-21 14:05:00,74.39,74.46,74.38,74.38,19100.0,69.5536,69.619,69.5443,69.5443,19100.0
2014-04-21 14:10:00,74.39,74.42,74.33,74.33,36300.0,69.5536,69.5816,69.4975,69.4975,36300.0
2014-04-21 14:15:00,74.35,74.45,74.34,74.42,18500.0,69.5162,69.6097,69.5069,69.5816,18500.0
2014-04-21 14:20:00,74.42,74.52,74.41,74.42,27400.0,69.5816,69.6751,69.5723,69.5816,27400.0
2014-04-21 14:25:00,74.42,74.48,74.41,74.48,41600.0,69.5816,69.6377,69.5723,69.6377,41600.0
2014-04-21 14:30:00,74.51,74.53,74.46,74.47,22300.0,69.6658,69.6845,69.619,69.6284,22300.0
2014-04-21 14:35:00,74.46,74.58,74.45,74.58,24400.0,69.619,69.7312,69.6097,69.7312,24400.0
2014-04-21 14:40:00,74.58,74.63,74.56,74.59,19600.0,69.7312,69.778,69.7125,69.7406,19600.0
2014-04-21 14:45:00,74.59,74.62,74.56,74.6,33400.0,69.7406,69.7686,69.7125,69.7499,33400.0
2014-04-21 14:50:00,74.59,74.62,74.56,74.57,22600.0,69.7406,69.7686,69.7125,69.7219,22600.0
2014-04-21 14:55:00,74.58,74.62,74.55,74.61,25600.0,69.7312,69.7686,69.7032,69.7593,25600.0
2014-04-21 15:00:00,74.61,74.62,74.55,74.6,44700.0,69.7593,69.7686,69.7032,69.7499,44700.0
2014-04-21 15:05:00,74.6,74.61,74.42,74.43,54000.0,69.7499,69.7593,69.5816,69.591,54000.0
2014-04-21 15:10:00,74.42,74.51,74.41,74.43,31500.0,69.5816,69.6658,69.5723,69.591,31500.0
2014-04-21 15:15:00,74.42,74.52,74.42,74.51,57800.0,69.5816,69.6751,69.5816,69.6658,57800.0
2014-04-21 15:20:00,74.5,74.59,74.49,74.56,36900.0,69.6564,69.7406,69.6471,69.7125,36900.0
2014-04-21 15:25:00,74.57,74.58,74.48,74.48,54300.0,69.7219,69.7312,69.6377,69.6377,54300.0
2014-04-21 15:30:00,74.48,74.53,74.45,74.51,82600.0,69.6377,69.6845,69.6097,69.6658,82600.0
2014-04-21 15:35:00,74.51,74.53,74.47,74.48,72700.0,69.6658,69.6845,69.6284,69.6377,72700.0
2014-04-21 15:40:00,74.49,74.56,74.49,74.53,67000.0,69.6471,69.7125,69.6471,69.6845,67000.0
2014-04-21 15:45:00,74.51,74.53,74.44,74.47,93800.0,69.6658,69.6845,69.6003,69.6284,93800.0
2014-04-21 15:50:00,74.47,74.51,74.44,74.47,100200.0,69.6284,69.6658,69.6003,69.6284,100200.0
2014-04-21 15:55:00,74.47,74.49,74.28,74.31,611200.0,69.6284,69.6471,69.4508,69.4788,611200.0
2014-04-22 09:30:00,74.47,74.51,74.3,74.4,103400.0,69.6284,69.6658,69.4695,69.5629,103400.0
2014-04-22 09:35:00,74.4,74.43,74.01,74.2,109300.0,69.5629,69.591,69.1983,69.376,109300.0
2014-04-22 09:40:00,74.21,74.21,73.85,73.98,106900.0,69.3853,69.3853,69.0487,69.1703,106900.0
2014-04-22 09:45:00,73.99,74.35,73.95,74.23,36000.0,69.1796,69.5162,69.1422,69.404,36000.0
2014-04-22 09:50:00,74.24,74.47,74.12,74.44,99600.0,69.4134,69.6284,69.3012,69.6003,99600.0
2014-04-22 09:55:00,74.39,74.58,74.38,74.54,29900.0,69.5536,69.7312,69.5443,69.6938,29900.0
2014-04-22 10:00:00,74.55,74.65,74.47,74.62,55800.0,69.7032,69.7967,69.6284,69.7686,55800.0
2014-04-22 10:05:00,74.64,74.7,74.57,74.66,32100.0,69.7873,69.8434,69.7219,69.806,32100.0
2014-04-22 10:10:00,74.66,74.71,74.57,74.67,21600.0,69.806,69.8528,69.7219,69.8154,21600.0
2014-04-22 10:15:00,74.67,74.69,74.58,74.61,38300.0,69.8154,69.8341,69.7312,69.7593,38300.0
2014-04-22 10:20:00,74.6,74.73,74.56,74.59,43300.0,69.7499,69.8715,69.7125,69.7406,43300.0
2014-04-22 10:25:00,74.58,74.65,74.58,74.58,38000.0,69.7312,69.7967,69.7312,69.7312,38000.0
2014-04-22 10:30:00,74.61,74.66,74.51,74.55,38900.0,69.7593,69.806,69.6658,69.7032,38900.0
2014-04-22 10:35:00,74.54,74.54,74.39,74.4,35500.0,69.6938,69.6938,69.5536,69.5629,35500.0
2014-04-22 10:40:00,74.41,74.45,74.37,74.37,41700.0,69.5723,69.6097,69.5349,69.5349,41700.0
2014-04-22 10:45:00,74.41,74.42,74.34,74.36,27900.0,69.5723,69.5816,69.5069,69.5256,27900.0
2014-04-22 10:50:00,74.36,74.44,74.27,74.35,67000.0,69.5256,69.6003,69.4414,69.5162,67000.0
2014-04-22 10:55:00,74.35,74.48,74.35,74.41,75200.0,69.5162,69.6377,69.5162,69.5723,75200.0
2014-04-22 11:00:00,74.4,74.54,74.38,74.51,74000.0,69.5629,69.6938,69.5443,69.6658,74000.0
2014-04-22 11:05:00,74.53,74.58,74.51,74.55,24900.0,69.6845,69.7312,69.6658,69.7032,24900.0
2014-04-22 11:10:00,74.55,74.58,74.43,74.43,33100.0,69.7032,69.7312,69.591,69.591,33100.0
2014-04-22 11:15:00,74.43,74.45,74.39,74.42,22800.0,69.591,69.6097,69.5536,69.5816,22800.0
2014-04-22 11:20:00,74.42,74.49,74.41,74.47,28100.0,69.5816,69.6471,69.5723,69.6284,28100.0
2014-04-22 11:25:00,74.46,74.58,74.46,74.57,26500.0,69.619,69.7312,69.619,69.7219,26500.0
2014-04-22 11:30:00,74.57,74.6,74.5,74.5,37700.0,69.7219,69.7499,69.6564,69.6564,37700.0
2014-04-22 11:35:00,74.51,74.53,74.49,74.52,26800.0,69.6658,69.6845,69.6471,69.6751,26800.0
2014-04-22 11:40:00,74.51,74.52,74.48,74.5,35800.0,69.6658,69.6751,69.6377,69.6564,35800.0
2014-04-22 11:45:00,74.49,74.53,74.47,74.5,35800.0,69.6471,69.6845,69.6284,69.6564,35800.0
2014-04-22 11:50:00,74.49,74.54,74.48,74.5,40200.0,69.6471,69.6938,69.6377,69.6564,40200.0
2014-04-22 11:55:00,74.5,74.54,74.46,74.48,35000.0,69.6564,69.6938,69.619,69.6377,35000.0
2014-04-22 12:00:00,74.49,74.56,74.49,74.52,13600.0,69.6471,69.7125,69.6471,69.6751,13600.0
2014-04-22 12:05:00,74.52,74.6,74.5,74.56,24500.0,69.6751,69.7499,69.6564,69.7125,24500.0
2014-04-22 12:10:00,74.57,74.63,74.54,74.57,31500.0,69.7219,69.778,69.6938,69.7219,31500.0
2014-04-22 12:15:00,74.57,74.6,74.53,74.6,22400.0,69.7219,69.7499,69.6845,69.7499,22400.0
2014-04-22 12:20:00,74.59,74.63,74.54,74.56,24800.0,69.7406,69.778,69.6938,69.7125,24800.0
2014-04-22 12:25:00,74.57,74.64,74.55,74.61,16800.0,69.7219,69.7873,69.7032,69.7593,16800.0
2014-04-22 12:30:00,74.63,74.63,74.55,74.57,14600.0,69.778,69.778,69.7032,69.7219,14600.0
2014-04-22 12:35:00,74.57,74.58,74.53,74.55,16000.0,69.7219,69.7312,69.6845,69.7032,16000.0
2014-04-22 12:40:00,74.55,74.58,74.49,74.52,21200.0,69.7032,69.7312,69.6471,69.6751,21200.0
2014-04-22 12:45:00,74.51,74.57,74.49,74.53,12900.0,69.6658,69.7219,69.6471,69.6845,12900.0
2014-04-22 12:50:00,74.51,74.52,74.45,74.48,23800.0,69.6658,69.6751,69.6097,69.6377,23800.0
2014-04-22 12:55:00,74.46,74.5,74.43,74.49,25100.0,69.619,69.6564,69.591,69.6471,25100.0
2014-04-22 13:00:00,74.5,74.53,74.47,74.51,39100.0,69.6564,69.6845,69.6284,69.6658,39100.0
2014-04-22 13:05:00,74.52,74.6,74.48,74.58,20400.0,69.6751,69.7499,69.6377,69.7312,20400.0
2014-04-22 13:10:00,74.59,74.61,74.55,74.6,17100.0,69.7406,69.7593,69.7032,69.7499,17100.0
2014-04-22 13:15:00,74.6,74.65,74.55,74.59,25900.0,69.7499,69.7967,69.7032,69.7406,25900.0
2014-04-22 13:20:00,74.6,74.65,74.59,74.59,25800.0,69.7499,69.7967,69.7406,69.7406,25800.0
2014-04-22 13:25:00,74.6,74.62,74.56,74.57,18900.0,69.7499,69.7686,69.7125,69.7219,18900.0
2014-04-22 13:30:00,74.58,74.64,74.56,74.57,37900.0,69.7312,69.7873,69.7125,69.7219,37900.0
2014-04-22 13:35:00,74.56,74.65,74.56,74.63,26700.0,69.7125,69.7967,69.7125,69.778,26700.0
2014-04-22 13:40:00,74.61,74.68,74.61,74.63,27300.0,69.7593,69.8247,69.7593,69.778,27300.0
2014-04-22 13:45:00,74.64,74.66,74.6,74.66,16200.0,69.7873,69.806,69.7499,69.806,16200.0
2014-04-22 13:50:00,74.65,74.72,74.6,74.68,38100.0,69.7967,69.8621,69.7499,69.8247,38100.0
2014-04-22 13:55:00,74.7,74.71,74.64,74.68,15000.0,69.8434,69.8528,69.7873,69.8247,15000.0
2014-04-22 14:00:00,74.68,74.71,74.63,74.63,19500.0,69.8247,69.8528,69.778,69.778,19500.0
2014-04-22 14:05:00,74.62,74.7,74.62,74.7,24600.0,69.7686,69.8434,69.7686,69.8434,24600.0
2014-04-22 14:10:00,74.71,74.71,74.63,74.65,32400.0,69.8528,69.8528,69.778,69.7967,32400.0
2014-04-22 14:15:00,74.65,74.7,74.61,74.67,20500.0,69.7967,69.8434,69.7593,69.8154,20500.0
2014-04-22 14:20:00,74.67,74.69,74.62,74.67,20500.0,69.8154,69.8341,69.7686,69.8154,20500.0
2014-04-22 14:25:00,74.67,74.71,74.65,74.65,24700.0,69.8154,69.8528,69.7967,69.7967,24700.0
2014-04-22 14:30:00,74.66,74.74,74.65,74.67,35600.0,69.806,69.8808,69.7967,69.8154,35600.0
2014-04-22 14:35:00,74.66,74.77,74.65,74.77,28300.0,69.806,69.9089,69.7967,69.9089,28300.0
2014-04-22 14:40:00,74.76,74.77,74.61,74.64,59100.0,69.8995,69.9089,69.7593,69.7873,59100.0
2014-04-22 14:45:00,74.65,74.69,74.65,74.67,17700.0,69.7967,69.8341,69.7967,69.8154,17700.0
2014-04-22 14:50:00,74.67,74.72,74.64,74.69,20900.0,69.8154,69.8621,69.7873,69.8341,20900.0
2014-04-22 14:55:00,74.69,74.73,74.66,74.67,35700.0,69.8341,69.8715,69.806,69.8154,35700.0
2014-04-22 15:00:00,74.66,74.69,74.61,74.62,32200.0,69.806,69.8341,69.7593,69.7686,32200.0
2014-04-22 15:05:00,74.61,74.63,74.49,74.51,49000.0,69.7593,69.778,69.6471,69.6658,49000.0
2014-04-22 15:10:00,74.51,74.58,74.43,74.58,82000.0,69.6658,69.7312,69.591,69.7312,82000.0
2014-04-22 15:15:00,74.57,74.57,74.46,74.49,35800.0,69.7219,69.7219,69.619,69.6471,35800.0
2014-04-22 15:20:00,74.49,74.55,74.48,74.5,59700.0,69.6471,69.7032,69.6377,69.6564,59700.0
2014-04-22 15:25:00,74.5,74.53,74.46,74.46,61600.0,69.6564,69.6845,69.619,69.619,61600.0
2014-04-22 15:30:00,74.47,74.54,74.45,74.51,47800.0,69.6284,69.6938,69.6097,69.6658,47800.0
2014-04-22 15:35:00,74.51,74.51,74.45,74.45,69600.0,69.6658,69.6658,69.6097,69.6097,69600.0
2014-04-22 15:40:00,74.45,74.48,74.42,74.45,76900.0,69.6097,69.6377,69.5816,69.6097,76900.0
2014-04-22 15:45:00,74.44,74.53,74.41,74.45,104200.0,69.6003,69.6845,69.5723,69.6097,104200.0
2014-04-22 15:50:00,74.46,74.53,74.43,74.48,113300.0,69.619,69.6845,69.591,69.6377,113300.0
2014-04-22 15:55:00,74.48,74.55,74.36,74.37,394000.0,69.6377,69.7032,69.5256,69.5349,394000.0
2014-04-23 09:30:00,74.33,74.39,73.97,74.12,93700.0,69.4975,69.5536,69.1609,69.3012,93700.0
2014-04-23 09:35:00,74.12,74.24,73.95,74.14,151300.0,69.3012,69.4134,69.1422,69.3199,151300.0
2014-04-23 09:40:00,74.14,74.5,74.1,74.18,59100.0,69.3199,69.6564,69.2825,69.3573,59100.0
2014-04-23 09:45:00,74.2,74.2,73.95,74.02,38400.0,69.376,69.376,69.1422,69.2077,38400.0
2014-04-23 09:50:00,74.0,74.05,73.8,73.86,80100.0,69.189,69.2357,69.002,69.0581,80100.0
2014-04-23 09:55:00,73.89,73.96,73.86,73.89,56400.0,69.0861,69.1516,69.0581,69.0861,56400.0
2014-04-23 10:00:00,73.86,73.87,73.63,73.63,62000.0,69.0581,69.0674,68.843,68.843,62000.0
2014-04-23 10:05:00,73.63,73.77,73.56,73.58,80100.0,68.843,68.9739,68.7776,68.7963,80100.0
2014-04-23 10:10:00,73.57,73.82,73.53,73.74,47600.0,68.7869,69.0207,68.7495,68.9459,47600.0
2014-04-23 10:15:00,73.76,73.85,73.66,73.72,49100.0,68.9646,69.0487,68.8711,68.9272,49100.0
2014-04-23 10:20:00,73.7,73.82,73.7,73.8,55900.0,68.9085,69.0207,68.9085,69.002,55900.0
2014-04-23 10:25:00,73.79,73.8,73.71,73.76,68600.0,68.9926,69.002,68.9178,68.9646,68600.0
2014-04-23 10:30:00,73.75,73.8,73.64,73.69,64600.0,68.9552,69.002,68.8524,68.8991,64600.0
2014-04-23 10:35:00,73.69,73.75,73.67,73.71,34200.0,68.8991,68.9552,68.8804,68.9178,34200.0
2014-04-23 10:40:00,73.71,73.82,73.7,73.82,27700.0,68.9178,69.0207,68.9085,69.0207,27700.0
2014-04-23 10:45:00,73.81,73.9,73.76,73.8,106400.0,69.0113,69.0955,68.9646,69.002,106400.0
2014-04-23 10:50:00,73.8,73.84,73.59,73.61,42200.0,69.002,69.0394,68.8056,68.8243,42200.0
2014-04-23 10:55:00,73.61,73.67,73.52,73.52,30800.0,68.8243,68.8804,68.7402,68.7402,30800.0
2014-04-23 11:00:00,73.51,73.56,73.43,73.54,72700.0,68.7308,68.7776,68.656,68.7589,72700.0
2014-04-23 11:05:00,73.53,73.53,73.4,73.4,34400.0,68.7495,68.7495,68.628,68.628,34400.0
2014-04-23 11:10:00,73.4,73.42,73.15,73.18,130000.0,68.628,68.6467,68.3942,68.4223,130000.0
2014-04-23 11:15:00,73.18,73.29,73.14,73.24,79600.0,68.4223,68.5251,68.3849,68.4784,79600.0
2014-04-23 11:20:00,73.25,73.25,73.08,73.08,87200.0,68.4877,68.4877,68.3288,68.3288,87200.0
2014-04-23 11:25:00,73.09,73.19,73.09,73.19,54400.0,68.3381,68.4316,68.3381,68.4316,54400.0
2014-04-23 11:30:00,73.19,73.31,73.17,73.25,76000.0,68.4316,68.5438,68.4129,68.4877,76000.0
2014-04-23 11:35:00,73.24,73.28,73.22,73.24,34100.0,68.4784,68.5158,68.4597,68.4784,34100.0
2014-04-23 11:40:00,73.24,73.32,73.22,73.25,38000.0,68.4784,68.5532,68.4597,68.4877,38000.0
2014-04-23 11:45:00,73.24,73.35,73.22,73.35,27600.0,68.4784,68.5812,68.4597,68.5812,27600.0
2014-04-23 11:50:00,73.35,73.37,73.27,73.31,34800.0,68.5812,68.5999,68.5064,68.5438,34800.0
2014-04-23 11:55:00,73.33,73.35,73.28,73.3,37000.0,68.5625,68.5812,68.5158,68.5345,37000.0
2014-04-23 12:00:00,73.3,73.36,73.3,73.33,24400.0,68.5345,68.5906,68.5345,68.5625,24400.0
2014-04-23 12:05:00,73.34,73.34,73.2,73.2,38400.0,68.5719,68.5719,68.441,68.441,38400.0
2014-04-23 12:10:00,73.2,73.29,73.2,73.22,27400.0,68.441,68.5251,68.441,68.4597,27400.0
2014-04-23 12:15:00,73.24,73.27,73.2,73.2,23400.0,68.4784,68.5064,68.441,68.441,23400.0
2014-04-23 12:20:00,73.19,73.2,73.12,73.14,31400.0,68.4316,68.441,68.3662,68.3849,31400.0
2014-04-23 12:25:00,73.13,73.17,73.09,73.17,36200.0,68.3755,68.4129,68.3381,68.4129,36200.0
2014-04-23 12:30:00,73.17,73.22,73.15,73.19,32300.0,68.4129,68.4597,68.3942,68.4316,32300.0
2014-04-23 12:35:00,73.18,73.25,73.17,73.25,49700.0,68.4223,68.4877,68.4129,68.4877,49700.0
2014-04-23 12:40:00,73.23,73.26,73.19,73.2,28900.0,68.469,68.4971,68.4316,68.441,28900.0
2014-04-23 12:45:00,73.21,73.24,73.17,73.2,27500.0,68.4503,68.4784,68.4129,68.441,27500.0
2014-04-23 12:50:00,73.19,73.22,73.17,73.19,21800.0,68.4316,68.4597,68.4129,68.4316,21800.0
2014-04-23 12:55:00,73.19,73.21,73.14,73.14,16700.0,68.4316,68.4503,68.3849,68.3849,16700.0
2014-04-23 13:00:00,73.14,73.17,73.12,73.13,23500.0,68.3849,68.4129,68.3662,68.3755,23500.0
2014-04-23 13:05:00,73.13,73.15,73.1,73.13,35500.0,68.3755,68.3942,68.3475,68.3755,35500.0
2014-04-23 13:10:00,73.12,73.12,73.07,73.09,33600.0,68.3662,68.3662,68.3194,68.3381,33600.0
2014-04-23 13:15:00,73.09,73.13,73.06,73.12,22500.0,68.3381,68.3755,68.3101,68.3662,22500.0
2014-04-23 13:20:00,73.13,73.18,73.1,73.15,71600.0,68.3755,68.4223,68.3475,68.3942,71600.0
2014-04-23 13:25:00,73.14,73.25,73.14,73.16,72000.0,68.3849,68.4877,68.3849,68.4036,72000.0
2014-04-23 13:30:00,73.17,73.22,73.17,73.21,90200.0,68.4129,68.4597,68.4129,68.4503,90200.0
2014-04-23 13:35:00,73.21,73.24,73.18,73.23,49900.0,68.4503,68.4784,68.4223,68.469,49900.0
2014-04-23 13:40:00,73.22,73.31,73.21,73.25,44300.0,68.4597,68.5438,68.4503,68.4877,44300.0
2014-04-23 13:45:00,73.25,73.28,73.23,73.25,55300.0,68.4877,68.5158,68.469,68.4877,55300.0
2014-04-23 13:50:00,73.25,73.33,73.24,73.31,81500.0,68.4877,68.5625,68.4784,68.5438,81500.0
2014-04-23 13:55:00,73.3,73.33,73.26,73.3,50300.0,68.5345,68.5625,68.4971,68.5345,50300.0
2014-04-23 14:00:00,73.31,73.31,73.24,73.3,29900.0,68.5438,68.5438,68.4784,68.5345,29900.0
2014-04-23 14:05:00,73.3,73.37,73.26,73.3,77000.0,68.5345,68.5999,68.4971,68.5345,77000.0
2014-04-23 14:10:00,73.3,73.33,73.27,73.27,29400.0,68.5345,68.5625,68.5064,68.5064,29400.0
2014-04-23 14:15:00,73.27,73.28,73.2,73.27,71300.0,68.5064,68.5158,68.441,68.5064,71300.0
2014-04-23 14:20:00,73.28,73.29,73.24,73.25,25600.0,68.5158,68.5251,68.4784,68.4877,25600.0
2014-04-23 14:25:00,73.25,73.34,73.23,73.34,25200.0,68.4877,68.5719,68.469,68.5719,25200.0
2014-04-23 14:30:00,73.33,73.4,73.31,73.39,27800.0,68.5625,68.628,68.5438,68.6186,27800.0
2014-04-23 14:35:00,73.38,73.4,73.31,73.31,26200.0,68.6093,68.628,68.5438,68.5438,26200.0
2014-04-23 14:40:00,73.3,73.34,73.29,73.32,44700.0,68.5345,68.5719,68.5251,68.5532,44700.0
2014-04-23 14:45:00,73.32,73.41,73.31,73.4,77800.0,68.5532,68.6373,68.5438,68.628,77800.0
2014-04-23 14:50:00,73.4,73.51,73.4,73.45,65100.0,68.628,68.7308,68.628,68.6747,65100.0
2014-04-23 14:55:00,73.44,73.55,73.42,73.53,85200.0,68.6654,68.7682,68.6467,68.7495,85200.0
2014-04-23 15:00:00,73.54,73.6,73.52,73.52,45200.0,68.7589,68.815,68.7402,68.7402,45200.0
2014-04-23 15:05:00,73.53,73.57,73.51,73.54,22200.0,68.7495,68.7869,68.7308,68.7589,22200.0
2014-04-23 15:10:00,73.54,73.54,73.48,73.48,31600.0,68.7589,68.7589,68.7028,68.7028,31600.0
2014-04-23 15:15:00,73.48,73.51,73.45,73.5,79000.0,68.7028,68.7308,68.6747,68.7215,79000.0
2014-04-23 15:20:00,73.5,73.5,73.46,73.48,43300.0,68.7215,68.7215,68.6841,68.7028,43300.0
2014-04-23 15:25:00,73.47,73.5,73.46,73.48,58800.0,68.6934,68.7215,68.6841,68.7028,58800.0
2014-04-23 15:30:00,73.49,73.5,73.46,73.47,45900.0,68.7121,68.7215,68.6841,68.6934,45900.0
2014-04-23 15:35:00,73.47,73.54,73.46,73.49,52400.0,68.6934,68.7589,68.6841,68.7121,52400.0
2014-04-23 15:40:00,73.5,73.5,73.46,73.48,84800.0,68.7215,68.7215,68.6841,68.7028,84800.0
2014-04-23 15:45:00,73.49,73.5,73.43,73.43,113100.0,68.7121,68.7215,68.656,68.656,113100.0
2014-04-23 15:50:00,73.44,73.47,73.41,73.46,151200.0,68.6654,68.6934,68.6373,68.6841,151200.0
2014-04-23 15:55:00,73.45,73.47,73.36,73.37,212200.0,68.6747,68.6934,68.5906,68.5999,212200.0
2014-04-24 09:30:00,73.71,74.09,73.57,73.73,136600.0,68.9178,69.2731,68.7869,68.9365,136600.0
2014-04-24 09:35:00,73.74,74.04,73.73,73.88,129600.0,68.9459,69.2264,68.9365,69.0768,129600.0
2014-04-24 09:40:00,73.88,73.9,73.66,73.66,36100.0,69.0768,69.0955,68.8711,68.8711,36100.0
2014-04-24 09:45:00,73.65,73.76,73.39,73.52,70500.0,68.8617,68.9646,68.6186,68.7402,70500.0
2014-04-24 09:50:00,73.52,73.68,73.39,73.66,87600.0,68.7402,68.8898,68.6186,68.8711,87600.0
2014-04-24 09:55:00,73.67,73.7,73.5,73.57,59300.0,68.8804,68.9085,68.7215,68.7869,59300.0
2014-04-24 10:00:00,73.6,73.61,73.43,73.46,80300.0,68.815,68.8243,68.656,68.6841,80300.0
2014-04-24 10:05:00,73.45,73.49,73.33,73.47,66900.0,68.6747,68.7121,68.5625,68.6934,66900.0
2014-04-24 10:10:00,73.46,73.54,73.4,73.45,84100.0,68.6841,68.7589,68.628,68.6747,84100.0
2014-04-24 10:15:00,73.45,73.63,73.45,73.58,65900.0,68.6747,68.843,68.6747,68.7963,65900.0
2014-04-24 10:20:00,73.58,73.77,73.58,73.69,60300.0,68.7963,68.9739,68.7963,68.8991,60300.0
2014-04-24 10:25:00,73.71,73.79,73.66,73.79,44100.0,68.9178,68.9926,68.8711,68.9926,44100.0
2014-04-24 10:30:00,73.78,73.84,73.73,73.76,34300.0,68.9833,69.0394,68.9365,68.9646,34300.0
2014-04-24 10:35:00,73.76,73.85,73.7,73.78,73100.0,68.9646,69.0487,68.9085,68.9833,73100.0
2014-04-24 10:40:00,73.77,73.85,73.75,73.75,44700.0,68.9739,69.0487,68.9552,68.9552,44700.0
2014-04-24 10:45:00,73.75,73.84,73.74,73.79,69600.0,68.9552,69.0394,68.9459,68.9926,69600.0
2014-04-24 10:50:00,73.78,73.81,73.72,73.8,57900.0,68.9833,69.0113,68.9272,69.002,57900.0
2014-04-24 10:55:00,73.79,74.1,73.77,74.05,75600.0,68.9926,69.2825,68.9739,69.2357,75600.0
2014-04-24 11:00:00,74.07,74.08,73.89,73.98,34900.0,69.2544,69.2638,69.0861,69.1703,34900.0
2014-04-24 11:05:00,73.98,74.09,73.96,74.05,74300.0,69.1703,69.2731,69.1516,69.2357,74300.0
2014-04-24 11:10:00,74.05,74.2,74.05,74.13,77400.0,69.2357,69.376,69.2357,69.3105,77400.0
2014-04-24 11:15:00,74.12,74.22,74.1,74.18,24700.0,69.3012,69.3947,69.2825,69.3573,24700.0
2014-04-24 11:20:00,74.21,74.4,74.21,74.27,50300.0,69.3853,69.5629,69.3853,69.4414,50300.0
2014-04-24 11:25:00,74.27,74.46,74.27,74.4,91500.0,69.4414,69.619,69.4414,69.5629,91500.0
2014-04-24 11:30:00,74.43,74.47,74.35,74.36,61700.0,69.591,69.6284,69.5162,69.5256,61700.0
2014-04-24 11:35:00,74.36,74.43,74.29,74.3,38200.0,69.5256,69.591,69.4601,69.4695,38200.0
2014-04-24 11:40:00,74.29,74.34,74.27,74.32,24400.0,69.4601,69.5069,69.4414,69.4882,24400.0
2014-04-24 11:45:00,74.32,74.32,74.19,74.26,35800.0,69.4882,69.4882,69.3666,69.4321,35800.0
2014-04-24 11:50:00,74.24,74.26,74.14,74.16,29700.0,69.4134,69.4321,69.3199,69.3386,29700.0
2014-04-24 11:55:00,74.17,74.31,74.15,74.26,24100.0,69.3479,69.4788,69.3292,69.4321,24100.0
2014-04-24 12:00:00,74.25,74.34,74.24,74.27,25000.0,69.4227,69.5069,69.4134,69.4414,25000.0
2014-04-24 12:05:00,74.28,74.35,74.27,74.3,25100.0,69.4508,69.5162,69.4414,69.4695,25100.0
2014-04-24 12:10:00,74.3,74.4,74.28,74.39,21200.0,69.4695,69.5629,69.4508,69.5536,21200.0
2014-04-24 12:15:00,74.39,74.44,74.32,74.34,22500.0,69.5536,69.6003,69.4882,69.5069,22500.0
2014-04-24 12:20:00,74.33,74.45,74.31,74.44,23900.0,69.4975,69.6097,69.4788,69.6003,23900.0
2014-04-24 12:25:00,74.44,74.55,74.42,74.52,51200.0,69.6003,69.7032,69.5816,69.6751,51200.0
2014-04-24 12:30:00,74.53,74.57,74.5,74.53,43800.0,69.6845,69.7219,69.6564,69.6845,43800.0
2014-04-24 12:35:00,74.53,74.57,74.5,74.51,32900.0,69.6845,69.7219,69.6564,69.6658,32900.0
2014-04-24 12:40:00,74.5,74.5,74.43,74.46,23000.0,69.6564,69.6564,69.591,69.619,23000.0
2014-04-24 12:45:00,74.47,74.51,74.43,74.47,27800.0,69.6284,69.6658,69.591,69.6284,27800.0
2014-04-24 12:50:00,74.46,74.48,74.43,74.48,23200.0,69.619,69.6377,69.591,69.6377,23200.0
2014-04-24 12:55:00,74.49,74.63,74.49,74.59,41200.0,69.6471,69.778,69.6471,69.7406,41200.0
2014-04-24 13:00:00,74.59,74.63,74.46,74.46,21600.0,69.7406,69.778,69.619,69.619,21600.0
2014-04-24 13:05:00,74.46,74.5,74.37,74.38,26900.0,69.619,69.6564,69.5349,69.5443,26900.0
2014-04-24 13:10:00,74.38,74.48,74.35,74.37,63300.0,69.5443,69.6377,69.5162,69.5349,63300.0
2014-04-24 13:15:00,74.38,74.42,74.31,74.36,19000.0,69.5443,69.5816,69.4788,69.5256,19000.0
2014-04-24 13:20:00,74.36,74.36,74.27,74.29,11400.0,69.5256,69.5256,69.4414,69.4601,11400.0
2014-04-24 13:25:00,74.3,74.37,74.28,74.3,27800.0,69.4695,69.5349,69.4508,69.4695,27800.0
2014-04-24 13:30:00,74.3,74.3,74.23,74.25,13300.0,69.4695,69.4695,69.404,69.4227,13300.0
2014-04-24 13:35:00,74.25,74.25,74.03,74.04,32400.0,69.4227,69.4227,69.217,69.2264,32400.0
2014-04-24 13:40:00,74.03,74.19,74.03,74.18,27100.0,69.217,69.3666,69.217,69.3573,27100.0
2014-04-24 13:45:00,74.18,74.19,74.04,74.05,31800.0,69.3573,69.3666,69.2264,69.2357,31800.0
2014-04-24 13:50:00,74.05,74.18,74.05,74.14,40200.0,69.2357,69.3573,69.2357,69.3199,40200.0
2014-04-24 13:55:00,74.14,74.17,74.06,74.09,116300.0,69.3199,69.3479,69.2451,69.2731,116300.0
2014-04-24 14:00:00,74.09,74.28,74.09,74.28,97100.0,69.2731,69.4508,69.2731,69.4508,97100.0
2014-04-24 14:05:00,74.28,74.38,74.27,74.33,86800.0,69.4508,69.5443,69.4414,69.4975,86800.0
2014-04-24 14:10:00,74.33,74.4,74.3,74.4,76500.0,69.4975,69.5629,69.4695,69.5629,76500.0
2014-04-24 14:15:00,74.4,74.48,74.37,74.46,29700.0,69.5629,69.6377,69.5349,69.619,29700.0
2014-04-24 14:20:00,74.44,74.49,74.34,74.35,42500.0,69.6003,69.6471,69.5069,69.5162,42500.0
2014-04-24 14:25:00,74.34,74.51,74.33,74.51,55500.0,69.5069,69.6658,69.4975,69.6658,55500.0
2014-04-24 14:30:00,74.51,74.57,74.47,74.55,50900.0,69.6658,69.7219,69.6284,69.7032,50900.0
2014-04-24 14:35:00,74.54,74.64,74.51,74.58,39400.0,69.6938,69.7873,69.6658,69.7312,39400.0
2014-04-24 14:40:00,74.59,74.59,74.41,74.45,25900.0,69.7406,69.7406,69.5723,69.6097,25900.0
2014-04-24 14:45:00,74.45,74.52,74.45,74.5,25600.0,69.6097,69.6751,69.6097,69.6564,25600.0
2014-04-24 14:50:00,74.5,74.53,74.41,74.47,34800.0,69.6564,69.6845,69.5723,69.6284,34800.0
2014-04-24 14:55:00,74.47,74.5,74.41,74.49,24900.0,69.6284,69.6564,69.5723,69.6471,24900.0
2014-04-24 15:00:00,74.49,74.62,74.45,74.61,60500.0,69.6471,69.7686,69.6097,69.7593,60500.0
2014-04-24 15:05:00,74.62,74.65,74.56,74.57,64000.0,69.7686,69.7967,69.7125,69.7219,64000.0
2014-04-24 15:10:00,74.57,74.72,74.52,74.71,110600.0,69.7219,69.8621,69.6751,69.8528,110600.0
2014-04-24 15:15:00,74.69,74.7,74.59,74.67,68200.0,69.8341,69.8434,69.7406,69.8154,68200.0
2014-04-24 15:20:00,74.67,74.7,74.62,74.68,77600.0,69.8154,69.8434,69.7686,69.8247,77600.0
2014-04-24 15:25:00,74.66,74.67,74.46,74.48,78600.0,69.806,69.8154,69.619,69.6377,78600.0
2014-04-24 15:30:00,74.48,74.55,74.44,74.45,70800.0,69.6377,69.7032,69.6003,69.6097,70800.0
2014-04-24 15:35:00,74.46,74.53,74.45,74.46,64400.0,69.619,69.6845,69.6097,69.619,64400.0
2014-04-24 15:40:00,74.47,74.5,74.39,74.4,70200.0,69.6284,69.6564,69.5536,69.5629,70200.0
2014-04-24 15:45:00,74.39,74.43,74.28,74.32,152500.0,69.5536,69.591,69.4508,69.4882,152500.0
2014-04-24 15:50:00,74.33,74.38,74.28,74.35,186700.0,69.4975,69.5443,69.4508,69.5162,186700.0
2014-04-24 15:55:00,74.35,74.42,74.29,74.38,269800.0,69.5162,69.5816,69.4601,69.5443,269800.0
2014-04-25 09:30:00,72.21,73.0,71.25,72.65,287000.0,67.5153,68.254,66.6177,67.9267,287000.0
2014-04-25 09:35:00,72.65,72.69,71.93,72.25,388600.0,67.9267,67.9641,67.2535,67.5527,388600.0
2014-04-25 09:40:00,72.25,72.42,72.03,72.15,256100.0,67.5527,67.7117,67.347,67.4592,256100.0
2014-04-25 09:45:00,72.12,72.19,71.85,71.9,204400.0,67.4312,67.4966,67.1787,67.2255,204400.0
2014-04-25 09:50:00,71.91,72.1,71.89,72.06,154100.0,67.2348,67.4125,67.2161,67.3751,154100.0
2014-04-25 09:55:00,72.04,72.07,71.79,71.82,215600.0,67.3564,67.3844,67.1226,67.1507,215600.0
2014-04-25 10:00:00,71.81,71.84,71.65,71.69,235900.0,67.1413,67.1694,66.9917,67.0291,235900.0
2014-04-25 10:05:00,71.7,71.91,71.59,71.91,200400.0,67.0385,67.2348,66.9356,67.2348,200400.0
2014-04-25 10:10:00,71.93,72.04,71.84,71.93,188800.0,67.2535,67.3564,67.1694,67.2535,188800.0
2014-04-25 10:15:00,71.97,72.04,71.84,71.85,110300.0,67.2909,67.3564,67.1694,67.1787,110300.0
2014-04-25 10:20:00,71.85,71.94,71.83,71.91,89900.0,67.1787,67.2629,67.16,67.2348,89900.0
2014-04-25 10:25:00,71.91,71.93,71.84,71.86,87700.0,67.2348,67.2535,67.1694,67.1881,87700.0
2014-04-25 10:30:00,71.85,71.86,71.55,71.61,139900.0,67.1787,67.1881,66.8982,66.9543,139900.0
2014-04-25 10:35:00,71.6,71.6,71.42,71.5,159600.0,66.945,66.945,66.7767,66.8515,159600.0
2014-04-25 10:40:00,71.49,71.62,71.39,71.48,110700.0,66.8421,66.9637,66.7486,66.8328,110700.0
2014-04-25 10:45:00,71.49,71.59,71.46,71.5,52600.0,66.8421,66.9356,66.8141,66.8515,52600.0
2014-04-25 10:50:00,71.5,71.62,71.48,71.56,44400.0,66.8515,66.9637,66.8328,66.9076,44400.0
2014-04-25 10:55:00,71.57,71.79,71.53,71.73,56900.0,66.9169,67.1226,66.8795,67.0665,56900.0
2014-04-25 11:00:00,71.73,71.73,71.62,71.67,61000.0,67.0665,67.0665,66.9637,67.0104,61000.0
2014-04-25 11:05:00,71.68,71.69,71.39,71.45,89700.0,67.0198,67.0291,66.7486,66.8047,89700.0
2014-04-25 11:10:00,71.45,71.62,71.36,71.59,116000.0,66.8047,66.9637,66.7206,66.9356,116000.0
2014-04-25 11:15:00,71.59,71.62,71.52,71.55,68700.0,66.9356,66.9637,66.8702,66.8982,68700.0
2014-04-25 11:20:00,71.54,71.6,71.45,71.57,72900.0,66.8889,66.945,66.8047,66.9169,72900.0
2014-04-25 11:25:00,71.57,71.66,71.51,71.64,130900.0,66.9169,67.0011,66.8608,66.9824,130900.0
2014-04-25 11:30:00,71.64,71.71,71.6,71.61,85900.0,66.9824,67.0478,66.945,66.9543,85900.0
2014-04-25 11:35:00,71.6,71.71,71.59,71.65,41000.0,66.945,67.0478,66.9356,66.9917,41000.0
2014-04-25 11:40:00,71.63,71.67,71.6,71.61,49000.0,66.973,67.0104,66.945,66.9543,49000.0
2014-04-25 11:45:00,71.6,71.63,71.52,71.58,56400.0,66.945,66.973,66.8702,66.9263,56400.0
2014-04-25 11:50:00,71.55,71.65,71.54,71.65,52800.0,66.8982,66.9917,66.8889,66.9917,52800.0
2014-04-25 11:55:00,71.65,71.66,71.59,71.61,42300.0,66.9917,67.0011,66.9356,66.9543,42300.0
2014-04-25 12:00:00,71.62,71.77,71.62,71.73,56900.0,66.9637,67.1039,66.9637,67.0665,56900.0
2014-04-25 12:05:00,71.73,71.84,71.73,71.76,67700.0,67.0665,67.1694,67.0665,67.0946,67700.0
2014-04-25 12:10:00,71.76,71.91,71.76,71.81,50500.0,67.0946,67.2348,67.0946,67.1413,50500.0
2014-04-25 12:15:00,71.8,71.87,71.76,71.76,38700.0,67.132,67.1974,67.0946,67.0946,38700.0
2014-04-25 12:20:00,71.75,71.8,71.69,71.72,166800.0,67.0852,67.132,67.0291,67.0572,166800.0
2014-04-25 12:25:00,71.71,71.73,71.63,71.65,57500.0,67.0478,67.0665,66.973,66.9917,57500.0
2014-04-25 12:30:00,71.65,71.66,71.58,71.58,43600.0,66.9917,67.0011,66.9263,66.9263,43600.0
2014-04-25 12:35:00,71.59,71.59,71.5,71.54,49700.0,66.9356,66.9356,66.8515,66.8889,49700.0
2014-04-25 12:40:00,71.55,71.59,71.52,71.56,42900.0,66.8982,66.9356,66.8702,66.9076,42900.0
2014-04-25 12:45:00,71.56,71.58,71.46,71.48,41900.0,66.9076,66.9263,66.8141,66.8328,41900.0
2014-04-25 12:50:00,71.47,71.47,71.38,71.4,41800.0,66.8234,66.8234,66.7393,66.758,41800.0
2014-04-25 12:55:00,71.39,71.4,71.28,71.39,80200.0,66.7486,66.758,66.6458,66.7486,80200.0
2014-04-25 13:00:00,71.39,71.39,71.29,71.29,47600.0,66.7486,66.7486,66.6551,66.6551,47600.0
2014-04-25 13:05:00,71.3,71.4,71.3,71.36,49500.0,66.6645,66.758,66.6645,66.7206,49500.0
2014-04-25 13:10:00,71.35,71.36,71.24,71.24,48400.0,66.7112,66.7206,66.6084,66.6084,48400.0
2014-04-25 13:15:00,71.25,71.25,71.08,71.09,72200.0,66.6177,66.6177,66.4588,66.4681,72200.0
2014-04-25 13:20:00,71.1,71.25,71.09,71.25,45000.0,66.4775,66.6177,66.4681,66.6177,45000.0
2014-04-25 13:25:00,71.26,71.34,71.23,71.25,47200.0,66.6271,66.7019,66.599,66.6177,47200.0
2014-04-25 13:30:00,71.25,71.25,71.16,71.16,54900.0,66.6177,66.6177,66.5336,66.5336,54900.0
2014-04-25 13:35:00,71.16,71.19,71.1,71.17,48500.0,66.5336,66.5616,66.4775,66.5429,48500.0
2014-04-25 13:40:00,71.17,71.33,71.17,71.32,45600.0,66.5429,66.6925,66.5429,66.6832,45600.0
2014-04-25 13:45:00,71.33,71.41,71.31,71.31,27300.0,66.6925,66.7673,66.6738,66.6738,27300.0
2014-04-25 13:50:00,71.31,71.31,71.21,71.26,36100.0,66.6738,66.6738,66.5803,66.6271,36100.0
2014-04-25 13:55:00,71.26,71.32,71.26,71.29,41400.0,66.6271,66.6832,66.6271,66.6551,41400.0
2014-04-25 14:00:00,71.28,71.29,71.12,71.12,38100.0,66.6458,66.6551,66.4962,66.4962,38100.0
2014-04-25 14:05:00,71.12,71.14,71.09,71.13,56200.0,66.4962,66.5149,66.4681,66.5055,56200.0
2014-04-25 14:10:00,71.12,71.15,71.03,71.05,68800.0,66.4962,66.5242,66.412,66.4307,68800.0
2014-04-25 14:15:00,71.05,71.1,71.02,71.02,52200.0,66.4307,66.4775,66.4027,66.4027,52200.0
2014-04-25 14:20:00,71.02,71.04,70.93,71.01,111600.0,66.4027,66.4214,66.3185,66.3933,111600.0
2014-04-25 14:25:00,71.01,71.05,70.92,70.93,80300.0,66.3933,66.4307,66.3092,66.3185,80300.0
2014-04-25 14:30:00,70.92,70.93,70.82,70.88,91400.0,66.3092,66.3185,66.2157,66.2718,91400.0
2014-04-25 14:35:00,70.88,71.3,70.88,71.25,149700.0,66.2718,66.6645,66.2718,66.6177,149700.0
2014-04-25 14:40:00,71.24,71.26,71.1,71.1,34700.0,66.6084,66.6271,66.4775,66.4775,34700.0
2014-04-25 14:45:00,71.1,71.18,71.04,71.12,95300.0,66.4775,66.5523,66.4214,66.4962,95300.0
2014-04-25 14:50:00,71.13,71.21,71.13,71.16,49900.0,66.5055,66.5803,66.5055,66.5336,49900.0
2014-04-25 14:55:00,71.17,71.18,71.05,71.07,86600.0,66.5429,66.5523,66.4307,66.4494,86600.0
2014-04-25 15:00:00,71.07,71.07,70.97,70.98,83800.0,66.4494,66.4494,66.3559,66.3653,83800.0
2014-04-25 15:05:00,70.97,70.98,70.84,70.85,90200.0,66.3559,66.3653,66.2344,66.2438,90200.0
2014-04-25 15:10:00,70.84,70.86,70.81,70.82,85200.0,66.2344,66.2531,66.2064,66.2157,85200.0
2014-04-25 15:15:00,70.82,70.9,70.72,70.81,137600.0,66.2157,66.2905,66.1222,66.2064,137600.0
2014-04-25 15:20:00,70.8,70.86,70.8,70.8,82000.0,66.197,66.2531,66.197,66.197,82000.0
2014-04-25 15:25:00,70.8,71.05,70.8,71.05,167500.0,66.197,66.4307,66.197,66.4307,167500.0
2014-04-25 15:30:00,71.05,71.15,71.01,71.01,196500.0,66.4307,66.5242,66.3933,66.3933,196500.0
2014-04-25 15:35:00,71.01,71.01,70.87,70.87,110100.0,66.3933,66.3933,66.2624,66.2624,110100.0
2014-04-25 15:40:00,70.87,70.97,70.84,70.91,201400.0,66.2624,66.3559,66.2344,66.2998,201400.0
2014-04-25 15:45:00,70.9,70.98,70.8,70.88,406800.0,66.2905,66.3653,66.197,66.2718,406800.0
2014-04-25 15:50:00,70.88,70.9,70.81,70.84,382700.0,66.2718,66.2905,66.2064,66.2344,382700.0
2014-04-25 15:55:00,70.84,70.86,70.6,70.67,601400.0,66.2344,66.2531,66.01,66.0755,601400.0
2014-04-28 09:30:00,70.8,70.92,70.71,70.8,306700.0,66.197,66.3092,66.1129,66.197,306700.0
2014-04-28 09:35:00,70.83,70.97,70.72,70.81,211900.0,66.2251,66.3559,66.1222,66.2064,211900.0
2014-04-28 09:40:00,70.8,71.0,70.41,70.79,241100.0,66.197,66.384,65.8324,66.1877,241100.0
2014-04-28 09:45:00,70.79,70.97,70.54,70.68,217800.0,66.1877,66.3559,65.9539,66.0848,217800.0
2014-04-28 09:50:00,70.65,71.22,70.65,71.2,249700.0,66.0568,66.5897,66.0568,66.571,249700.0
2014-04-28 09:55:00,71.15,71.69,71.08,71.67,178100.0,66.5242,67.0291,66.4588,67.0104,178100.0
2014-04-28 10:00:00,71.68,71.71,71.25,71.42,203200.0,67.0198,67.0478,66.6177,66.7767,203200.0
2014-04-28 10:05:00,71.43,71.52,71.28,71.45,132600.0,66.786,66.8702,66.6458,66.8047,132600.0
2014-04-28 10:10:00,71.45,71.71,71.37,71.69,70200.0,66.8047,67.0478,66.7299,67.0291,70200.0
2014-04-28 10:15:00,71.68,71.87,71.65,71.84,75400.0,67.0198,67.1974,66.9917,67.1694,75400.0
2014-04-28 10:20:00,71.83,72.01,71.82,72.01,110800.0,67.16,67.3283,67.1507,67.3283,110800.0
2014-04-28 10:25:00,72.01,72.12,71.89,71.99,100800.0,67.3283,67.4312,67.2161,67.3096,100800.0
2014-04-28 10:30:00,71.99,72.16,71.94,72.01,85600.0,67.3096,67.4686,67.2629,67.3283,85600.0
2014-04-28 10:35:00,72.01,72.02,71.84,71.88,107700.0,67.3283,67.3377,67.1694,67.2068,107700.0
2014-04-28 10:40:00,71.89,71.9,71.78,71.88,80700.0,67.2161,67.2255,67.1133,67.2068,80700.0
2014-04-28 10:45:00,71.88,71.88,71.7,71.7,70000.0,67.2068,67.2068,67.0385,67.0385,70000.0
2014-04-28 10:50:00,71.69,71.78,71.68,71.68,88200.0,67.0291,67.1133,67.0198,67.0198,88200.0
2014-04-28 10:55:00,71.67,71.87,71.67,71.86,78700.0,67.0104,67.1974,67.0104,67.1881,78700.0
2014-04-28 11:00:00,71.88,71.95,71.79,71.81,124400.0,67.2068,67.2722,67.1226,67.1413,124400.0
2014-04-28 11:05:00,71.81,71.92,71.63,71.66,35300.0,67.1413,67.2442,66.973,67.0011,35300.0
2014-04-28 11:10:00,71.66,71.67,71.46,71.46,57800.0,67.0011,67.0104,66.8141,66.8141,57800.0
2014-04-28 11:15:00,71.46,71.47,71.4,71.46,64800.0,66.8141,66.8234,66.758,66.8141,64800.0
2014-04-28 11:20:00,71.46,71.51,71.39,71.42,56400.0,66.8141,66.8608,66.7486,66.7767,56400.0
2014-04-28 11:25:00,71.42,71.55,71.41,71.43,47900.0,66.7767,66.8982,66.7673,66.786,47900.0
2014-04-28 11:30:00,71.43,71.43,71.32,71.34,80300.0,66.786,66.786,66.6832,66.7019,80300.0
2014-04-28 11:35:00,71.35,71.5,71.34,71.44,44700.0,66.7112,66.8515,66.7019,66.7954,44700.0
2014-04-28 11:40:00,71.41,71.43,71.31,71.31,63500.0,66.7673,66.786,66.6738,66.6738,63500.0
2014-04-28 11:45:00,71.31,71.43,71.31,71.36,87400.0,66.6738,66.786,66.6738,66.7206,87400.0
2014-04-28 11:50:00,71.37,71.48,71.24,71.29,60600.0,66.7299,66.8328,66.6084,66.6551,60600.0
2014-04-28 11:55:00,71.29,71.3,70.9,70.94,118100.0,66.6551,66.6645,66.2905,66.3279,118100.0
2014-04-28 12:00:00,70.94,71.04,70.91,70.95,78100.0,66.3279,66.4214,66.2998,66.3372,78100.0
2014-04-28 12:05:00,70.94,70.96,70.71,70.73,72500.0,66.3279,66.3466,66.1129,66.1316,72500.0
2014-04-28 12:10:00,70.72,70.95,70.72,70.88,58900.0,66.1222,66.3372,66.1222,66.2718,58900.0
2014-04-28 12:15:00,70.88,71.05,70.88,71.02,50400.0,66.2718,66.4307,66.2718,66.4027,50400.0
2014-04-28 12:20:00,71.02,71.02,70.91,70.91,63100.0,66.4027,66.4027,66.2998,66.2998,63100.0
2014-04-28 12:25:00,70.92,71.07,70.91,71.04,43300.0,66.3092,66.4494,66.2998,66.4214,43300.0
2014-04-28 12:30:00,71.03,71.11,70.9,71.11,195800.0,66.412,66.4868,66.2905,66.4868,195800.0
2014-04-28 12:35:00,71.12,71.16,70.94,70.94,57900.0,66.4962,66.5336,66.3279,66.3279,57900.0
2014-04-28 12:40:00,70.93,71.01,70.87,70.87,54500.0,66.3185,66.3933,66.2624,66.2624,54500.0
2014-04-28 12:45:00,70.88,71.01,70.84,70.93,53800.0,66.2718,66.3933,66.2344,66.3185,53800.0
2014-04-28 12:50:00,70.94,70.94,70.78,70.84,43700.0,66.3279,66.3279,66.1783,66.2344,43700.0
2014-04-28 12:55:00,70.85,70.85,70.69,70.76,53100.0,66.2438,66.2438,66.0942,66.1596,53100.0
2014-04-28 13:00:00,70.76,70.76,70.52,70.56,112200.0,66.1596,66.1596,65.9352,65.9726,112200.0
2014-04-28 13:05:00,70.56,70.56,70.31,70.41,98000.0,65.9726,65.9726,65.7389,65.8324,98000.0
2014-04-28 13:10:00,70.41,70.54,70.41,70.45,63500.0,65.8324,65.9539,65.8324,65.8698,63500.0
2014-04-28 13:15:00,70.45,70.48,70.37,70.43,38200.0,65.8698,65.8978,65.795,65.8511,38200.0
2014-04-28 13:20:00,70.43,70.48,70.29,70.34,40600.0,65.8511,65.8978,65.7202,65.7669,40600.0
2014-04-28 13:25:00,70.34,70.45,70.27,70.42,31600.0,65.7669,65.8698,65.7015,65.8417,31600.0
2014-04-28 13:30:00,70.42,70.48,70.22,70.29,65600.0,65.8417,65.8978,65.6547,65.7202,65600.0
2014-04-28 13:35:00,70.29,70.4,70.23,70.33,56100.0,65.7202,65.823,65.6641,65.7576,56100.0
2014-04-28 13:40:00,70.33,70.5,70.31,70.48,31000.0,65.7576,65.9165,65.7389,65.8978,31000.0
2014-04-28 13:45:00,70.48,70.5,70.42,70.5,49100.0,65.8978,65.9165,65.8417,65.9165,49100.0
2014-04-28 13:50:00,70.51,70.7,70.51,70.6,37300.0,65.9259,66.1035,65.9259,66.01,37300.0
2014-04-28 13:55:00,70.6,70.73,70.6,70.67,51100.0,66.01,66.1316,66.01,66.0755,51100.0
2014-04-28 14:00:00,70.67,70.71,70.5,70.58,44300.0,66.0755,66.1129,65.9165,65.9913,44300.0
2014-04-28 14:05:00,70.55,70.66,70.47,70.63,46900.0,65.9633,66.0661,65.8885,66.0381,46900.0
2014-04-28 14:10:00,70.64,70.82,70.64,70.76,56500.0,66.0474,66.2157,66.0474,66.1596,56500.0
2014-04-28 14:15:00,70.75,70.83,70.75,70.82,35500.0,66.1503,66.2251,66.1503,66.2157,35500.0
2014-04-28 14:20:00,70.82,71.06,70.73,71.04,97200.0,66.2157,66.4401,66.1316,66.4214,97200.0
2014-04-28 14:25:00,71.03,71.11,71.0,71.1,63700.0,66.412,66.4868,66.384,66.4775,63700.0
2014-04-28 14:30:00,71.12,71.18,71.01,71.09,68100.0,66.4962,66.5523,66.3933,66.4681,68100.0
2014-04-28 14:35:00,71.1,71.17,71.06,71.12,63000.0,66.4775,66.5429,66.4401,66.4962,63000.0
2014-04-28 14:40:00,71.12,71.12,70.89,70.93,34600.0,66.4962,66.4962,66.2811,66.3185,34600.0
2014-04-28 14:45:00,70.93,71.26,70.92,71.23,75600.0,66.3185,66.6271,66.3092,66.599,75600.0
2014-04-28 14:50:00,71.23,71.36,71.23,71.25,87100.0,66.599,66.7206,66.599,66.6177,87100.0
2014-04-28 14:55:00,71.24,71.28,71.15,71.17,45400.0,66.6084,66.6458,66.5242,66.5429,45400.0
2014-04-28 15:00:00,71.17,71.31,71.17,71.28,70000.0,66.5429,66.6738,66.5429,66.6458,70000.0
2014-04-28 15:05:00,71.28,71.48,71.22,71.46,98600.0,66.6458,66.8328,66.5897,66.8141,98600.0
2014-04-28 15:10:00,71.47,71.62,71.4,71.61,93400.0,66.8234,66.9637,66.758,66.9543,93400.0
2014-04-28 15:15:00,71.63,71.66,71.5,71.64,77500.0,66.973,67.0011,66.8515,66.9824,77500.0
2014-04-28 15:20:00,71.65,71.81,71.6,71.75,92000.0,66.9917,67.1413,66.945,67.0852,92000.0
2014-04-28 15:25:00,71.75,71.79,71.62,71.62,63200.0,67.0852,67.1226,66.9637,66.9637,63200.0
2014-04-28 15:30:00,71.62,71.82,71.62,71.65,88900.0,66.9637,67.1507,66.9637,66.9917,88900.0
2014-04-28 15:35:00,71.65,71.72,71.63,71.64,73400.0,66.9917,67.0572,66.973,66.9824,73400.0
2014-04-28 15:40:00,71.64,71.67,71.58,71.62,106100.0,66.9824,67.0104,66.9263,66.9637,106100.0
2014-04-28 15:45:00,71.61,71.62,71.45,71.47,127200.0,66.9543,66.9637,66.8047,66.8234,127200.0
2014-04-28 15:50:00,71.47,71.53,71.45,71.47,130600.0,66.8234,66.8795,66.8047,66.8234,130600.0
2014-04-28 15:55:00,71.47,71.47,71.26,71.26,345200.0,66.8234,66.8234,66.6271,66.6271,345200.0
2014-04-29 09:30:00,71.49,71.74,71.39,71.58,105100.0,66.8421,67.0759,66.7486,66.9263,105100.0
2014-04-29 09:35:00,71.56,71.79,71.41,71.64,85600.0,66.9076,67.1226,66.7673,66.9824,85600.0
2014-04-29 09:40:00,71.65,71.77,71.38,71.42,67600.0,66.9917,67.1039,66.7393,66.7767,67600.0
2014-04-29 09:45:00,71.4,71.5,71.33,71.43,70900.0,66.758,66.8515,66.6925,66.786,70900.0
2014-04-29 09:50:00,71.43,71.6,71.43,71.51,68900.0,66.786,66.945,66.786,66.8608,68900.0
2014-04-29 09:55:00,71.5,71.63,71.49,71.51,66500.0,66.8515,66.973,66.8421,66.8608,66500.0
2014-04-29 10:00:00,71.52,71.74,71.43,71.7,202700.0,66.8702,67.0759,66.786,67.0385,202700.0
2014-04-29 10:05:00,71.7,71.8,71.63,71.69,77400.0,67.0385,67.132,66.973,67.0291,77400.0
2014-04-29 10:10:00,71.68,71.69,71.45,71.46,47500.0,67.0198,67.0291,66.8047,66.8141,47500.0
2014-04-29 10:15:00,71.45,71.57,71.4,71.52,92400.0,66.8047,66.9169,66.758,66.8702,92400.0
2014-04-29 10:20:00,71.52,71.67,71.44,71.62,91100.0,66.8702,67.0104,66.7954,66.9637,91100.0
2014-04-29 10:25:00,71.6,71.61,71.45,71.47,50800.0,66.945,66.9543,66.8047,66.8234,50800.0
2014-04-29 10:30:00,71.46,71.55,71.43,71.5,39200.0,66.8141,66.8982,66.786,66.8515,39200.0
2014-04-29 10:35:00,71.49,71.75,71.49,71.72,51100.0,66.8421,67.0852,66.8421,67.0572,51100.0
2014-04-29 10:40:00,71.73,71.78,71.65,71.71,75300.0,67.0665,67.1133,66.9917,67.0478,75300.0
2014-04-29 10:45:00,71.72,71.81,71.72,71.72,70600.0,67.0572,67.1413,67.0572,67.0572,70600.0
2014-04-29 10:50:00,71.71,71.77,71.67,71.68,44200.0,67.0478,67.1039,67.0104,67.0198,44200.0
2014-04-29 10:55:00,71.68,71.72,71.59,71.6,40400.0,67.0198,67.0572,66.9356,66.945,40400.0
2014-04-29 11:00:00,71.62,71.68,71.58,71.67,42000.0,66.9637,67.0198,66.9263,67.0104,42000.0
2014-04-29 11:05:00,71.68,71.68,71.62,71.66,58800.0,67.0198,67.0198,66.9637,67.0011,58800.0
2014-04-29 11:10:00,71.66,71.68,71.53,71.54,47900.0,67.0011,67.0198,66.8795,66.8889,47900.0
2014-04-29 11:15:00,71.55,71.64,71.55,71.59,37000.0,66.8982,66.9824,66.8982,66.9356,37000.0
2014-04-29 11:20:00,71.59,71.69,71.58,71.67,24900.0,66.9356,67.0291,66.9263,67.0104,24900.0
2014-04-29 11:25:00,71.68,71.78,71.67,71.74,120600.0,67.0198,67.1133,67.0104,67.0759,120600.0
2014-04-29 11:30:00,71.73,71.77,71.71,71.75,60400.0,67.0665,67.1039,67.0478,67.0852,60400.0
2014-04-29 11:35:00,71.74,71.76,71.69,71.75,40100.0,67.0759,67.0946,67.0291,67.0852,40100.0
2014-04-29 11:40:00,71.75,71.78,71.7,71.74,26500.0,67.0852,67.1133,67.0385,67.0759,26500.0
2014-04-29 11:45:00,71.73,71.77,71.61,71.71,32400.0,67.0665,67.1039,66.9543,67.0478,32400.0
2014-04-29 11:50:00,71.7,71.76,71.63,71.67,28400.0,67.0385,67.0946,66.973,67.0104,28400.0
2014-04-29 11:55:00,71.66,71.7,71.57,71.6,58300.0,67.0011,67.0385,66.9169,66.945,58300.0
2014-04-29 12:00:00,71.6,71.72,71.6,71.69,19900.0,66.945,67.0572,66.945,67.0291,19900.0
2014-04-29 12:05:00,71.69,71.79,71.68,71.75,86600.0,67.0291,67.1226,67.0198,67.0852,86600.0
2014-04-29 12:10:00,71.76,71.8,71.73,71.79,95500.0,67.0946,67.132,67.0665,67.1226,95500.0
2014-04-29 12:15:00,71.79,71.95,71.73,71.95,98500.0,67.1226,67.2722,67.0665,67.2722,98500.0
2014-04-29 12:20:00,71.95,72.03,71.95,72.01,88100.0,67.2722,67.347,67.2722,67.3283,88100.0
2014-04-29 12:25:00,72.0,72.03,71.95,72.0,68000.0,67.319,67.347,67.2722,67.319,68000.0
2014-04-29 12:30:00,72.0,72.05,71.98,72.03,56500.0,67.319,67.3657,67.3003,67.347,56500.0
2014-04-29 12:35:00,72.03,72.08,72.0,72.03,65800.0,67.347,67.3938,67.319,67.347,65800.0
2014-04-29 12:40:00,72.02,72.06,72.0,72.02,35800.0,67.3377,67.3751,67.319,67.3377,35800.0
2014-04-29 12:45:00,72.01,72.03,71.94,71.98,53500.0,67.3283,67.347,67.2629,67.3003,53500.0
2014-04-29 12:50:00,71.98,72.02,71.98,71.99,27000.0,67.3003,67.3377,67.3003,67.3096,27000.0
2014-04-29 12:55:00,71.99,72.01,71.95,71.97,25000.0,67.3096,67.3283,67.2722,67.2909,25000.0
2014-04-29 13:00:00,71.97,71.99,71.93,71.96,25000.0,67.2909,67.3096,67.2535,67.2816,25000.0
2014-04-29 13:05:00,71.97,71.98,71.89,71.95,46100.0,67.2909,67.3003,67.2161,67.2722,46100.0
2014-04-29 13:10:00,71.95,72.0,71.89,71.93,85700.0,67.2722,67.319,67.2161,67.2535,85700.0
2014-04-29 13:15:00,71.93,71.97,71.91,71.97,34000.0,67.2535,67.2909,67.2348,67.2909,34000.0
2014-04-29 13:20:00,71.96,71.98,71.9,71.97,69200.0,67.2816,67.3003,67.2255,67.2909,69200.0
2014-04-29 13:25:00,71.97,72.03,71.96,72.02,47700.0,67.2909,67.347,67.2816,67.3377,47700.0
2014-04-29 13:30:00,72.02,72.03,71.98,71.98,54900.0,67.3377,67.347,67.3003,67.3003,54900.0
2014-04-29 13:35:00,71.98,72.06,71.98,72.02,95400.0,67.3003,67.3751,67.3003,67.3377,95400.0
2014-04-29 13:40:00,72.01,72.06,72.0,72.0,80800.0,67.3283,67.3751,67.319,67.319,80800.0
2014-04-29 13:45:00,72.0,72.18,71.98,72.18,99000.0,67.319,67.4873,67.3003,67.4873,99000.0
2014-04-29 13:50:00,72.19,72.38,72.19,72.36,63000.0,67.4966,67.6743,67.4966,67.6556,63000.0
2014-04-29 13:55:00,72.38,72.51,72.3,72.49,68600.0,67.6743,67.7958,67.5995,67.7771,68600.0
2014-04-29 14:00:00,72.48,72.61,72.43,72.57,75500.0,67.7678,67.8893,67.721,67.8519,75500.0
2014-04-29 14:05:00,72.57,72.57,72.48,72.53,40500.0,67.8519,67.8519,67.7678,67.8145,40500.0
2014-04-29 14:10:00,72.51,72.52,72.34,72.4,31300.0,67.7958,67.8052,67.6369,67.693,31300.0
2014-04-29 14:15:00,72.39,72.45,72.36,72.45,58500.0,67.6836,67.7397,67.6556,67.7397,58500.0
2014-04-29 14:20:00,72.45,72.52,72.42,72.46,29800.0,67.7397,67.8052,67.7117,67.7491,29800.0
2014-04-29 14:25:00,72.46,72.47,72.42,72.43,37100.0,67.7491,67.7584,67.7117,67.721,37100.0
2014-04-29 14:30:00,72.43,72.45,72.31,72.34,31900.0,67.721,67.7397,67.6088,67.6369,31900.0
2014-04-29 14:35:00,72.34,72.35,72.3,72.33,30500.0,67.6369,67.6462,67.5995,67.6275,30500.0
2014-04-29 14:40:00,72.32,72.37,72.28,72.31,21100.0,67.6182,67.6649,67.5808,67.6088,21100.0
2014-04-29 14:45:00,72.31,72.4,72.31,72.4,18700.0,67.6088,67.693,67.6088,67.693,18700.0
2014-04-29 14:50:00,72.4,72.41,72.29,72.29,24700.0,67.693,67.7023,67.5901,67.5901,24700.0
2014-04-29 14:55:00,72.29,72.32,72.23,72.28,42800.0,67.5901,67.6182,67.534,67.5808,42800.0
2014-04-29 15:00:00,72.27,72.3,72.25,72.28,46500.0,67.5714,67.5995,67.5527,67.5808,46500.0
2014-04-29 15:05:00,72.29,72.36,72.28,72.32,43700.0,67.5901,67.6556,67.5808,67.6182,43700.0
2014-04-29 15:10:00,72.33,72.34,72.23,72.23,70600.0,67.6275,67.6369,67.534,67.534,70600.0
2014-04-29 15:15:00,72.24,72.26,72.22,72.26,62200.0,67.5434,67.5621,67.5247,67.5621,62200.0
2014-04-29 15:20:00,72.25,72.31,72.23,72.3,96000.0,67.5527,67.6088,67.534,67.5995,96000.0
2014-04-29 15:25:00,72.3,72.42,72.29,72.35,51700.0,67.5995,67.7117,67.5901,67.6462,51700.0
2014-04-29 15:30:00,72.35,72.35,72.26,72.31,85600.0,67.6462,67.6462,67.5621,67.6088,85600.0
2014-04-29 15:35:00,72.32,72.32,72.22,72.28,77500.0,67.6182,67.6182,67.5247,67.5808,77500.0
2014-04-29 15:40:00,72.28,72.31,72.21,72.24,52800.0,67.5808,67.6088,67.5153,67.5434,52800.0
2014-04-29 15:45:00,72.23,72.25,72.13,72.14,139600.0,67.534,67.5527,67.4405,67.4499,139600.0
2014-04-29 15:50:00,72.13,72.15,72.07,72.09,179600.0,67.4405,67.4592,67.3844,67.4031,179600.0
2014-04-29 15:55:00,72.09,72.1,72.0,72.02,380800.0,67.4031,67.4125,67.319,67.3377,380800.0
2014-04-30 09:30:00,72.34,72.4,72.02,72.12,130800.0,67.6369,67.693,67.3377,67.4312,130800.0
2014-04-30 09:35:00,72.12,72.29,72.03,72.24,49100.0,67.4312,67.5901,67.347,67.5434,49100.0
2014-04-30 09:40:00,72.21,72.21,71.92,72.07,93100.0,67.5153,67.5153,67.2442,67.3844,93100.0
2014-04-30 09:45:00,72.08,72.25,72.08,72.22,76200.0,67.3938,67.5527,67.3938,67.5247,76200.0
2014-04-30 09:50:00,72.22,72.24,71.9,71.9,70800.0,67.5247,67.5434,67.2255,67.2255,70800.0
2014-04-30 09:55:00,71.9,71.93,71.64,71.64,97800.0,67.2255,67.2535,66.9824,66.9824,97800.0
2014-04-30 10:00:00,71.64,71.74,71.54,71.62,84900.0,66.9824,67.0759,66.8889,66.9637,84900.0
2014-04-30 10:05:00,71.62,71.94,71.6,71.89,39500.0,66.9637,67.2629,66.945,67.2161,39500.0
2014-04-30 10:10:00,71.89,72.0,71.85,71.89,43600.0,67.2161,67.319,67.1787,67.2161,43600.0
2014-04-30 10:15:00,71.89,72.2,71.89,72.14,53500.0,67.2161,67.506,67.2161,67.4499,53500.0
2014-04-30 10:20:00,72.14,72.19,71.98,72.09,29800.0,67.4499,67.4966,67.3003,67.4031,29800.0
2014-04-30 10:25:00,72.09,72.13,72.0,72.09,98900.0,67.4031,67.4405,67.319,67.4031,98900.0
2014-04-30 10:30:00,72.09,72.14,72.02,72.05,124400.0,67.4031,67.4499,67.3377,67.3657,124400.0
2014-04-30 10:35:00,72.06,72.16,72.04,72.16,157600.0,67.3751,67.4686,67.3564,67.4686,157600.0
2014-04-30 10:40:00,72.15,72.27,72.12,72.26,51400.0,67.4592,67.5714,67.4312,67.5621,51400.0
2014-04-30 10:45:00,72.25,72.45,72.25,72.33,39900.0,67.5527,67.7397,67.5527,67.6275,39900.0
2014-04-30 10:50:00,72.35,72.5,72.34,72.46,38100.0,67.6462,67.7865,67.6369,67.7491,38100.0
2014-04-30 10:55:00,72.47,72.49,72.35,72.38,49400.0,67.7584,67.7771,67.6462,67.6743,49400.0
2014-04-30 11:00:00,72.38,72.47,72.34,72.44,41600.0,67.6743,67.7584,67.6369,67.7304,41600.0
2014-04-30 11:05:00,72.44,72.47,72.31,72.31,35900.0,67.7304,67.7584,67.6088,67.6088,35900.0
2014-04-30 11:10:00,72.31,72.32,72.19,72.24,58200.0,67.6088,67.6182,67.4966,67.5434,58200.0
2014-04-30 11:15:00,72.24,72.26,72.18,72.25,42300.0,67.5434,67.5621,67.4873,67.5527,42300.0
2014-04-30 11:20:00,72.24,72.42,72.19,72.4,33000.0,67.5434,67.7117,67.4966,67.693,33000.0
2014-04-30 11:25:00,72.41,72.48,72.34,72.47,33000.0,67.7023,67.7678,67.6369,67.7584,33000.0
2014-04-30 11:30:00,72.47,72.59,72.46,72.59,64500.0,67.7584,67.8706,67.7491,67.8706,64500.0
2014-04-30 11:35:00,72.6,72.72,72.54,72.72,118700.0,67.88,67.9922,67.8239,67.9922,118700.0
2014-04-30 11:40:00,72.72,72.78,72.69,72.72,54100.0,67.9922,68.0483,67.9641,67.9922,54100.0
2014-04-30 11:45:00,72.72,72.72,72.6,72.6,31200.0,67.9922,67.9922,67.88,67.88,31200.0
2014-04-30 11:50:00,72.62,72.69,72.56,72.66,32000.0,67.8987,67.9641,67.8426,67.9361,32000.0
2014-04-30 11:55:00,72.66,72.7,72.56,72.58,23200.0,67.9361,67.9735,67.8426,67.8613,23200.0
2014-04-30 12:00:00,72.59,72.62,72.47,72.58,43600.0,67.8706,67.8987,67.7584,67.8613,43600.0
2014-04-30 12:05:00,72.58,72.7,72.56,72.67,32000.0,67.8613,67.9735,67.8426,67.9454,32000.0
2014-04-30 12:10:00,72.68,72.74,72.66,72.69,26000.0,67.9548,68.0109,67.9361,67.9641,26000.0
2014-04-30 12:15:00,72.69,72.72,72.58,72.69,32100.0,67.9641,67.9922,67.8613,67.9641,32100.0
2014-04-30 12:20:00,72.69,72.69,72.48,72.58,28300.0,67.9641,67.9641,67.7678,67.8613,28300.0
2014-04-30 12:25:00,72.58,72.64,72.55,72.61,35400.0,67.8613,67.9174,67.8332,67.8893,35400.0
2014-04-30 12:30:00,72.62,72.72,72.58,72.7,50900.0,67.8987,67.9922,67.8613,67.9735,50900.0
2014-04-30 12:35:00,72.71,72.72,72.62,72.7,32600.0,67.9828,67.9922,67.8987,67.9735,32600.0
2014-04-30 12:40:00,72.69,72.71,72.62,72.66,31700.0,67.9641,67.9828,67.8987,67.9361,31700.0
2014-04-30 12:45:00,72.66,72.69,72.62,72.65,34500.0,67.9361,67.9641,67.8987,67.9267,34500.0
2014-04-30 12:50:00,72.66,72.69,72.64,72.65,25800.0,67.9361,67.9641,67.9174,67.9267,25800.0
2014-04-30 12:55:00,72.66,72.73,72.65,72.71,37800.0,67.9361,68.0015,67.9267,67.9828,37800.0
2014-04-30 13:00:00,72.7,72.72,72.65,72.67,31700.0,67.9735,67.9922,67.9267,67.9454,31700.0
2014-04-30 13:05:00,72.66,72.7,72.65,72.66,52300.0,67.9361,67.9735,67.9267,67.9361,52300.0
2014-04-30 13:10:00,72.65,72.69,72.64,72.66,28800.0,67.9267,67.9641,67.9174,67.9361,28800.0
2014-04-30 13:15:00,72.65,72.68,72.65,72.65,28100.0,67.9267,67.9548,67.9267,67.9267,28100.0
2014-04-30 13:20:00,72.65,72.76,72.65,72.75,34700.0,67.9267,68.0296,67.9267,68.0202,34700.0
2014-04-30 13:25:00,72.75,72.81,72.74,72.81,34700.0,68.0202,68.0763,68.0109,68.0763,34700.0
2014-04-30 13:30:00,72.8,72.81,72.71,72.78,30700.0,68.067,68.0763,67.9828,68.0483,30700.0
2014-04-30 13:35:00,72.78,72.85,72.78,72.79,25900.0,68.0483,68.1137,68.0483,68.0576,25900.0
2014-04-30 13:40:00,72.79,72.8,72.72,72.79,41800.0,68.0576,68.067,67.9922,68.0576,41800.0
2014-04-30 13:45:00,72.79,72.94,72.78,72.94,56700.0,68.0576,68.1979,68.0483,68.1979,56700.0
2014-04-30 13:50:00,72.94,72.95,72.88,72.91,36600.0,68.1979,68.2072,68.1418,68.1698,36600.0
2014-04-30 13:55:00,72.91,72.92,72.69,72.72,39400.0,68.1698,68.1792,67.9641,67.9922,39400.0
2014-04-30 14:00:00,72.69,72.99,72.64,72.96,78000.0,67.9641,68.2446,67.9174,68.2166,78000.0
2014-04-30 14:05:00,72.97,73.18,72.74,73.16,119400.0,68.2259,68.4223,68.0109,68.4036,119400.0
2014-04-30 14:10:00,73.15,73.16,72.73,72.8,98200.0,68.3942,68.4036,68.0015,68.067,98200.0
2014-04-30 14:15:00,72.78,73.01,72.76,72.92,59200.0,68.0483,68.2633,68.0296,68.1792,59200.0
2014-04-30 14:20:00,72.94,73.06,72.85,72.99,49700.0,68.1979,68.3101,68.1137,68.2446,49700.0
2014-04-30 14:25:00,72.99,73.1,72.98,73.09,53200.0,68.2446,68.3475,68.2353,68.3381,53200.0
2014-04-30 14:30:00,73.1,73.22,73.1,73.19,68700.0,68.3475,68.4597,68.3475,68.4316,68700.0
2014-04-30 14:35:00,73.21,73.3,73.14,73.14,84600.0,68.4503,68.5345,68.3849,68.3849,84600.0
2014-04-30 14:40:00,73.16,73.29,73.16,73.24,52200.0,68.4036,68.5251,68.4036,68.4784,52200.0
2014-04-30 14:45:00,73.23,73.56,73.23,73.54,123300.0,68.469,68.7776,68.469,68.7589,123300.0
2014-04-30 14:50:00,73.54,73.63,73.52,73.56,113500.0,68.7589,68.843,68.7402,68.7776,113500.0
2014-04-30 14:55:00,73.56,73.6,73.39,73.41,83100.0,68.7776,68.815,68.6186,68.6373,83100.0
2014-04-30 15:00:00,73.4,73.49,73.25,73.3,60800.0,68.628,68.7121,68.4877,68.5345,60800.0
2014-04-30 15:05:00,73.29,73.29,73.1,73.21,67300.0,68.5251,68.5251,68.3475,68.4503,67300.0
2014-04-30 15:10:00,73.2,73.26,73.15,73.23,58900.0,68.441,68.4971,68.3942,68.469,58900.0
2014-04-30 15:15:00,73.23,73.24,72.92,73.02,100400.0,68.469,68.4784,68.1792,68.2727,100400.0
2014-04-30 15:20:00,73.02,73.06,72.89,72.89,108900.0,68.2727,68.3101,68.1511,68.1511,108900.0
2014-04-30 15:25:00,72.89,73.19,72.89,73.14,73200.0,68.1511,68.4316,68.1511,68.3849,73200.0
2014-04-30 15:30:00,73.15,73.25,73.12,73.22,103700.0,68.3942,68.4877,68.3662,68.4597,103700.0
2014-04-30 15:35:00,73.22,73.24,73.15,73.16,70900.0,68.4597,68.4784,68.3942,68.4036,70900.0
2014-04-30 15:40:00,73.16,73.32,73.11,73.3,122200.0,68.4036,68.5532,68.3568,68.5345,122200.0
2014-04-30 15:45:00,73.3,73.3,73.02,73.06,140500.0,68.5345,68.5345,68.2727,68.3101,140500.0
2014-04-30 15:50:00,73.06,73.14,73.06,73.12,132300.0,68.3101,68.3849,68.3101,68.3662,132300.0
2014-04-30 15:55:00,73.12,73.32,73.06,73.3,366800.0,68.3662,68.5532,68.3101,68.5345,366800.0
2014-05-01 09:30:00,75.66,75.95,75.43,75.93,580800.0,70.741,71.0122,70.526,70.9935,580800.0
2014-05-01 09:35:00,75.93,76.71,75.85,76.34,438300.0,70.9935,71.7228,70.9187,71.3768,438300.0
2014-05-01 09:40:00,76.36,76.4,76.0,76.25,231800.0,71.3955,71.4329,71.0589,71.2927,231800.0
2014-05-01 09:45:00,76.22,76.25,75.75,75.99,200500.0,71.2646,71.2927,70.8252,71.0496,200500.0
2014-05-01 09:50:00,75.99,76.08,75.5,75.68,206500.0,71.0496,71.1337,70.5914,70.7597,206500.0
2014-05-01 09:55:00,75.65,75.85,75.51,75.52,185600.0,70.7317,70.9187,70.6008,70.6101,185600.0
2014-05-01 10:00:00,75.52,75.59,75.07,75.35,267800.0,70.6101,70.6756,70.1894,70.4512,267800.0
2014-05-01 10:05:00,75.36,75.38,75.05,75.08,162900.0,70.4605,70.4792,70.1707,70.1987,162900.0
2014-05-01 10:10:00,75.1,75.5,75.1,75.33,151900.0,70.2174,70.5914,70.2174,70.4325,151900.0
2014-05-01 10:15:00,75.33,75.46,74.8,74.92,146700.0,70.4325,70.554,69.9369,70.0491,146700.0
2014-05-01 10:20:00,74.92,75.38,74.9,75.37,118400.0,70.0491,70.4792,70.0304,70.4699,118400.0
2014-05-01 10:25:00,75.36,75.98,75.35,75.93,216300.0,70.4605,71.0402,70.4512,70.9935,216300.0
2014-05-01 10:30:00,75.92,75.94,75.63,75.67,135400.0,70.9841,71.0028,70.713,70.7504,135400.0
2014-05-01 10:35:00,75.67,75.7,75.6,75.61,95700.0,70.7504,70.7784,70.6849,70.6943,95700.0
2014-05-01 10:40:00,75.62,75.62,75.47,75.49,113600.0,70.7036,70.7036,70.5634,70.5821,113600.0
2014-05-01 10:45:00,75.49,75.7,75.48,75.67,124600.0,70.5821,70.7784,70.5727,70.7504,124600.0
2014-05-01 10:50:00,75.65,75.98,75.64,75.83,129800.0,70.7317,71.0402,70.7223,70.9,129800.0
2014-05-01 10:55:00,75.83,75.94,75.72,75.88,127200.0,70.9,71.0028,70.7971,70.9467,127200.0
2014-05-01 11:00:00,75.85,75.85,75.62,75.68,45000.0,70.9187,70.9187,70.7036,70.7597,45000.0
2014-05-01 11:05:00,75.68,75.74,75.66,75.71,74300.0,70.7597,70.8158,70.741,70.7878,74300.0
2014-05-01 11:10:00,75.7,75.73,75.43,75.51,199100.0,70.7784,70.8065,70.526,70.6008,199100.0
2014-05-01 11:15:00,75.51,75.52,75.31,75.46,266200.0,70.6008,70.6101,70.4138,70.554,266200.0
2014-05-01 11:20:00,75.46,75.61,75.4,75.55,123600.0,70.554,70.6943,70.4979,70.6382,123600.0
2014-05-01 11:25:00,75.56,75.75,75.55,75.75,135000.0,70.6475,70.8252,70.6382,70.8252,135000.0
2014-05-01 11:30:00,75.74,76.3,75.73,76.28,245500.0,70.8158,71.3394,70.8065,71.3207,245500.0
2014-05-01 11:35:00,76.29,76.45,76.19,76.2,128900.0,71.3301,71.4797,71.2366,71.2459,128900.0
2014-05-01 11:40:00,76.23,76.23,75.88,75.88,72200.0,71.274,71.274,70.9467,70.9467,72200.0
2014-05-01 11:45:00,75.86,75.89,75.71,75.73,42600.0,70.928,70.9561,70.7878,70.8065,42600.0
2014-05-01 11:50:00,75.72,75.72,75.53,75.67,76200.0,70.7971,70.7971,70.6195,70.7504,76200.0
2014-05-01 11:55:00,75.69,75.69,75.53,75.6,74500.0,70.7691,70.7691,70.6195,70.6849,74500.0
2014-05-01 12:00:00,75.59,75.65,75.55,75.64,44400.0,70.6756,70.7317,70.6382,70.7223,44400.0
2014-05-01 12:05:00,75.61,75.66,75.56,75.66,38700.0,70.6943,70.741,70.6475,70.741,38700.0
2014-05-01 12:10:00,75.66,75.68,75.58,75.62,51100.0,70.741,70.7597,70.6662,70.7036,51100.0
2014-05-01 12:15:00,75.62,75.63,75.5,75.5,52100.0,70.7036,70.713,70.5914,70.5914,52100.0
2014-05-01 12:20:00,75.51,75.51,75.42,75.47,54800.0,70.6008,70.6008,70.5166,70.5634,54800.0
2014-05-01 12:25:00,75.47,75.51,75.39,75.41,60800.0,70.5634,70.6008,70.4886,70.5073,60800.0
2014-05-01 12:30:00,75.37,75.39,75.25,75.34,46900.0,70.4699,70.4886,70.3577,70.4418,46900.0
2014-05-01 12:35:00,75.34,75.34,75.17,75.17,75400.0,70.4418,70.4418,70.2829,70.2829,75400.0
2014-05-01 12:40:00,75.18,75.31,75.14,75.25,85000.0,70.2922,70.4138,70.2548,70.3577,85000.0
2014-05-01 12:45:00,75.25,75.29,75.22,75.23,71200.0,70.3577,70.3951,70.3296,70.339,71200.0
2014-05-01 12:50:00,75.24,75.29,75.15,75.19,40800.0,70.3483,70.3951,70.2642,70.3016,40800.0
2014-05-01 12:55:00,75.2,75.22,75.11,75.12,38100.0,70.3109,70.3296,70.2268,70.2361,38100.0
2014-05-01 13:00:00,75.13,75.25,75.11,75.12,37000.0,70.2455,70.3577,70.2268,70.2361,37000.0
2014-05-01 13:05:00,75.13,75.33,75.12,75.24,45200.0,70.2455,70.4325,70.2361,70.3483,45200.0
2014-05-01 13:10:00,75.21,75.25,75.12,75.12,27200.0,70.3203,70.3577,70.2361,70.2361,27200.0
2014-05-01 13:15:00,75.12,75.14,75.09,75.12,66900.0,70.2361,70.2548,70.2081,70.2361,66900.0
2014-05-01 13:20:00,75.11,75.18,75.01,75.03,85500.0,70.2268,70.2922,70.1333,70.152,85500.0
2014-05-01 13:25:00,75.03,75.08,74.98,75.03,43200.0,70.152,70.1987,70.1052,70.152,43200.0
2014-05-01 13:30:00,75.01,75.07,74.97,75.07,53100.0,70.1333,70.1894,70.0959,70.1894,53100.0
2014-05-01 13:35:00,75.08,75.08,74.97,74.99,30300.0,70.1987,70.1987,70.0959,70.1146,30300.0
2014-05-01 13:40:00,74.99,74.99,74.85,74.94,51800.0,70.1146,70.1146,69.9837,70.0678,51800.0
2014-05-01 13:45:00,74.93,75.01,74.88,74.94,44900.0,70.0585,70.1333,70.0117,70.0678,44900.0
2014-05-01 13:50:00,74.93,74.95,74.76,74.76,55000.0,70.0585,70.0772,69.8995,69.8995,55000.0
2014-05-01 13:55:00,74.77,74.83,74.68,74.75,73000.0,69.9089,69.965,69.8247,69.8902,73000.0
2014-05-01 14:00:00,74.76,74.96,74.74,74.92,44800.0,69.8995,70.0865,69.8808,70.0491,44800.0
2014-05-01 14:05:00,74.94,75.03,74.88,75.03,44200.0,70.0678,70.152,70.0117,70.152,44200.0
2014-05-01 14:10:00,75.03,75.12,74.92,74.95,45300.0,70.152,70.2361,70.0491,70.0772,45300.0
2014-05-01 14:15:00,74.95,74.96,74.8,74.81,40200.0,70.0772,70.0865,69.9369,69.9463,40200.0
2014-05-01 14:20:00,74.81,74.81,74.66,74.72,49000.0,69.9463,69.9463,69.806,69.8621,49000.0
2014-05-01 14:25:00,74.73,74.85,74.63,74.74,43100.0,69.8715,69.9837,69.778,69.8808,43100.0
2014-05-01 14:30:00,74.73,74.74,74.44,74.44,59100.0,69.8715,69.8808,69.6003,69.6003,59100.0
2014-05-01 14:35:00,74.44,74.52,74.34,74.39,64100.0,69.6003,69.6751,69.5069,69.5536,64100.0
2014-05-01 14:40:00,74.39,74.44,74.26,74.29,72500.0,69.5536,69.6003,69.4321,69.4601,72500.0
2014-05-01 14:45:00,74.3,74.5,74.3,74.43,96500.0,69.4695,69.6564,69.4695,69.591,96500.0
2014-05-01 14:50:00,74.44,74.49,74.31,74.41,90200.0,69.6003,69.6471,69.4788,69.5723,90200.0
2014-05-01 14:55:00,74.42,74.5,74.37,74.43,82300.0,69.5816,69.6564,69.5349,69.591,82300.0
2014-05-01 15:00:00,74.42,74.44,74.26,74.27,80700.0,69.5816,69.6003,69.4321,69.4414,80700.0
2014-05-01 15:05:00,74.26,74.3,74.17,74.23,86000.0,69.4321,69.4695,69.3479,69.404,86000.0
2014-05-01 15:10:00,74.24,74.34,74.14,74.28,93200.0,69.4134,69.5069,69.3199,69.4508,93200.0
2014-05-01 15:15:00,74.31,74.46,74.25,74.33,80700.0,69.4788,69.619,69.4227,69.4975,80700.0
2014-05-01 15:20:00,74.33,74.4,74.28,74.34,81500.0,69.4975,69.5629,69.4508,69.5069,81500.0
2014-05-01 15:25:00,74.33,74.36,74.24,74.27,76500.0,69.4975,69.5256,69.4134,69.4414,76500.0
2014-05-01 15:30:00,74.26,74.34,74.22,74.3,67000.0,69.4321,69.5069,69.3947,69.4695,67000.0
2014-05-01 15:35:00,74.3,74.33,74.24,74.28,76000.0,69.4695,69.4975,69.4134,69.4508,76000.0
2014-05-01 15:40:00,74.27,74.31,74.17,74.18,103800.0,69.4414,69.4788,69.3479,69.3573,103800.0
2014-05-01 15:45:00,74.19,74.23,74.06,74.06,142100.0,69.3666,69.404,69.2451,69.2451,142100.0
2014-05-01 15:50:00,74.06,74.2,74.05,74.12,202300.0,69.2451,69.376,69.2357,69.3012,202300.0
2014-05-01 15:55:00,74.12,74.28,74.09,74.23,347200.0,69.3012,69.4508,69.2731,69.404,347200.0
2014-05-02 09:30:00,74.2,74.5,73.95,73.97,158800.0,69.376,69.6564,69.1422,69.1609,158800.0
2014-05-02 09:35:00,74.0,74.3,73.73,73.89,144000.0,69.189,69.4695,68.9365,69.0861,144000.0
2014-05-02 09:40:00,73.91,74.11,73.8,73.85,98400.0,69.1048,69.2918,69.002,69.0487,98400.0
2014-05-02 09:45:00,73.87,73.94,73.34,73.34,89300.0,69.0674,69.1329,68.5719,68.5719,89300.0
2014-05-02 09:50:00,73.35,73.66,73.27,73.47,83300.0,68.5812,68.8711,68.5064,68.6934,83300.0
2014-05-02 09:55:00,73.47,73.54,73.33,73.35,65500.0,68.6934,68.7589,68.5625,68.5812,65500.0
2014-05-02 10:00:00,73.38,73.54,73.25,73.45,116700.0,68.6093,68.7589,68.4877,68.6747,116700.0
2014-05-02 10:05:00,73.45,73.73,73.45,73.57,62100.0,68.6747,68.9365,68.6747,68.7869,62100.0
2014-05-02 10:10:00,73.6,73.67,73.41,73.42,69300.0,68.815,68.8804,68.6373,68.6467,69300.0
2014-05-02 10:15:00,73.42,73.45,73.2,73.36,91700.0,68.6467,68.6747,68.441,68.5906,91700.0
2014-05-02 10:20:00,73.36,73.48,73.21,73.45,90600.0,68.5906,68.7028,68.4503,68.6747,90600.0
2014-05-02 10:25:00,73.45,73.5,73.04,73.04,73700.0,68.6747,68.7215,68.2914,68.2914,73700.0
2014-05-02 10:30:00,73.04,73.24,73.0,73.24,83500.0,68.2914,68.4784,68.254,68.4784,83500.0
2014-05-02 10:35:00,73.23,73.24,73.08,73.08,97400.0,68.469,68.4784,68.3288,68.3288,97400.0
2014-05-02 10:40:00,73.08,73.1,72.73,72.91,119500.0,68.3288,68.3475,68.0015,68.1698,119500.0
2014-05-02 10:45:00,72.91,72.92,72.54,72.61,110200.0,68.1698,68.1792,67.8239,67.8893,110200.0
2014-05-02 10:50:00,72.6,72.82,72.52,72.78,73700.0,67.88,68.0857,67.8052,68.0483,73700.0
2014-05-02 10:55:00,72.77,72.94,72.69,72.9,73800.0,68.0389,68.1979,67.9641,68.1605,73800.0
2014-05-02 11:00:00,72.89,73.12,72.87,73.03,53100.0,68.1511,68.3662,68.1324,68.282,53100.0
2014-05-02 11:05:00,73.05,73.18,72.99,73.05,58700.0,68.3007,68.4223,68.2446,68.3007,58700.0
2014-05-02 11:10:00,73.05,73.15,72.99,73.0,44100.0,68.3007,68.3942,68.2446,68.254,44100.0
2014-05-02 11:15:00,72.99,73.19,72.9,73.13,46200.0,68.2446,68.4316,68.1605,68.3755,46200.0
2014-05-02 11:20:00,73.13,73.24,73.04,73.08,52800.0,68.3755,68.4784,68.2914,68.3288,52800.0
2014-05-02 11:25:00,73.09,73.18,73.0,73.11,50200.0,68.3381,68.4223,68.254,68.3568,50200.0
2014-05-02 11:30:00,73.09,73.38,73.09,73.36,53300.0,68.3381,68.6093,68.3381,68.5906,53300.0
2014-05-02 11:35:00,73.35,73.52,73.34,73.45,82800.0,68.5812,68.7402,68.5719,68.6747,82800.0
2014-05-02 11:40:00,73.45,73.6,73.37,73.53,90100.0,68.6747,68.815,68.5999,68.7495,90100.0
2014-05-02 11:45:00,73.53,73.58,73.47,73.51,30200.0,68.7495,68.7963,68.6934,68.7308,30200.0
2014-05-02 11:50:00,73.5,73.63,73.48,73.59,38400.0,68.7215,68.843,68.7028,68.8056,38400.0
2014-05-02 11:55:00,73.6,73.72,73.55,73.58,50900.0,68.815,68.9272,68.7682,68.7963,50900.0
2014-05-02 12:00:00,73.58,73.58,73.35,73.4,61700.0,68.7963,68.7963,68.5812,68.628,61700.0
2014-05-02 12:05:00,73.38,73.44,73.3,73.41,61500.0,68.6093,68.6654,68.5345,68.6373,61500.0
2014-05-02 12:10:00,73.41,73.56,73.4,73.52,52700.0,68.6373,68.7776,68.628,68.7402,52700.0
2014-05-02 12:15:00,73.52,73.53,73.39,73.5,36500.0,68.7402,68.7495,68.6186,68.7215,36500.0
2014-05-02 12:20:00,73.5,73.59,73.49,73.5,18900.0,68.7215,68.8056,68.7121,68.7215,18900.0
2014-05-02 12:25:00,73.53,73.6,73.49,73.53,32800.0,68.7495,68.815,68.7121,68.7495,32800.0
2014-05-02 12:30:00,73.53,73.58,73.5,73.52,29300.0,68.7495,68.7963,68.7215,68.7402,29300.0
2014-05-02 12:35:00,73.51,73.61,73.5,73.57,21100.0,68.7308,68.8243,68.7215,68.7869,21100.0
2014-05-02 12:40:00,73.58,73.65,73.57,73.58,27900.0,68.7963,68.8617,68.7869,68.7963,27900.0
2014-05-02 12:45:00,73.59,73.66,73.51,73.55,31100.0,68.8056,68.8711,68.7308,68.7682,31100.0
2014-05-02 12:50:00,73.54,73.58,73.48,73.49,34200.0,68.7589,68.7963,68.7028,68.7121,34200.0
2014-05-02 12:55:00,73.47,73.56,73.47,73.53,38100.0,68.6934,68.7776,68.6934,68.7495,38100.0
2014-05-02 13:00:00,73.55,73.6,73.5,73.58,16800.0,68.7682,68.815,68.7215,68.7963,16800.0
2014-05-02 13:05:00,73.59,73.62,73.53,73.55,34200.0,68.8056,68.8337,68.7495,68.7682,34200.0
2014-05-02 13:10:00,73.55,73.63,73.55,73.62,48800.0,68.7682,68.843,68.7682,68.8337,48800.0
2014-05-02 13:15:00,73.61,73.64,73.54,73.58,42900.0,68.8243,68.8524,68.7589,68.7963,42900.0
2014-05-02 13:20:00,73.59,73.61,73.52,73.57,34300.0,68.8056,68.8243,68.7402,68.7869,34300.0
2014-05-02 13:25:00,73.57,73.59,73.43,73.44,44700.0,68.7869,68.8056,68.656,68.6654,44700.0
2014-05-02 13:30:00,73.46,73.5,73.38,73.4,33800.0,68.6841,68.7215,68.6093,68.628,33800.0
2014-05-02 13:35:00,73.41,73.52,73.39,73.52,76600.0,68.6373,68.7402,68.6186,68.7402,76600.0
2014-05-02 13:40:00,73.5,73.54,73.44,73.54,50100.0,68.7215,68.7589,68.6654,68.7589,50100.0
2014-05-02 13:45:00,73.53,73.53,73.4,73.45,24300.0,68.7495,68.7495,68.628,68.6747,24300.0
2014-05-02 13:50:00,73.46,73.5,73.37,73.39,32500.0,68.6841,68.7215,68.5999,68.6186,32500.0
2014-05-02 13:55:00,73.38,73.53,73.34,73.45,92800.0,68.6093,68.7495,68.5719,68.6747,92800.0
2014-05-02 14:00:00,73.45,73.47,73.38,73.47,120000.0,68.6747,68.6934,68.6093,68.6934,120000.0
2014-05-02 14:05:00,73.47,73.49,73.35,73.35,45000.0,68.6934,68.7121,68.5812,68.5812,45000.0
2014-05-02 14:10:00,73.35,73.46,73.34,73.45,47800.0,68.5812,68.6841,68.5719,68.6747,47800.0
2014-05-02 14:15:00,73.45,73.57,73.39,73.52,70600.0,68.6747,68.7869,68.6186,68.7402,70600.0
2014-05-02 14:20:00,73.52,73.56,73.45,73.49,49300.0,68.7402,68.7776,68.6747,68.7121,49300.0
2014-05-02 14:25:00,73.49,73.53,73.42,73.45,27500.0,68.7121,68.7495,68.6467,68.6747,27500.0
2014-05-02 14:30:00,73.46,73.57,73.43,73.57,37700.0,68.6841,68.7869,68.656,68.7869,37700.0
2014-05-02 14:35:00,73.57,73.64,73.54,73.62,66500.0,68.7869,68.8524,68.7589,68.8337,66500.0
2014-05-02 14:40:00,73.61,73.64,73.58,73.62,31700.0,68.8243,68.8524,68.7963,68.8337,31700.0
2014-05-02 14:45:00,73.63,73.65,73.54,73.61,32100.0,68.843,68.8617,68.7589,68.8243,32100.0
2014-05-02 14:50:00,73.61,73.7,73.61,73.62,53100.0,68.8243,68.9085,68.8243,68.8337,53100.0
2014-05-02 14:55:00,73.63,73.73,73.63,73.7,46300.0,68.843,68.9365,68.843,68.9085,46300.0
2014-05-02 15:00:00,73.71,73.76,73.64,73.74,65800.0,68.9178,68.9646,68.8524,68.9459,65800.0
2014-05-02 15:05:00,73.74,73.81,73.73,73.81,39100.0,68.9459,69.0113,68.9365,69.0113,39100.0
2014-05-02 15:10:00,73.81,73.81,73.7,73.73,87200.0,69.0113,69.0113,68.9085,68.9365,87200.0
2014-05-02 15:15:00,73.73,73.81,73.68,73.79,43300.0,68.9365,69.0113,68.8898,68.9926,43300.0
2014-05-02 15:20:00,73.79,73.8,73.75,73.76,72200.0,68.9926,69.002,68.9552,68.9646,72200.0
2014-05-02 15:25:00,73.76,73.78,73.73,73.75,66500.0,68.9646,68.9833,68.9365,68.9552,66500.0
2014-05-02 15:30:00,73.76,73.78,73.74,73.75,64700.0,68.9646,68.9833,68.9459,68.9552,64700.0
2014-05-02 15:35:00,73.75,73.78,73.71,73.78,74100.0,68.9552,68.9833,68.9178,68.9833,74100.0
2014-05-02 15:40:00,73.77,73.81,73.74,73.81,57800.0,68.9739,69.0113,68.9459,69.0113,57800.0
2014-05-02 15:45:00,73.8,73.8,73.75,73.77,91700.0,69.002,69.002,68.9552,68.9739,91700.0
2014-05-02 15:50:00,73.77,73.78,73.74,73.75,94800.0,68.9739,68.9833,68.9459,68.9552,94800.0
2014-05-02 15:55:00,73.75,73.79,73.68,73.76,305900.0,68.9552,68.9926,68.8898,68.9646,305900.0
2014-05-05 09:30:00,73.21,73.32,72.95,73.02,119500.0,68.4503,68.5532,68.2072,68.2727,119500.0
2014-05-05 09:35:00,73.01,73.22,72.95,73.1,53000.0,68.2633,68.4597,68.2072,68.3475,53000.0
2014-05-05 09:40:00,73.11,73.45,73.04,73.44,66800.0,68.3568,68.6747,68.2914,68.6654,66800.0
2014-05-05 09:45:00,73.45,73.49,73.17,73.25,50500.0,68.6747,68.7121,68.4129,68.4877,50500.0
2014-05-05 09:50:00,73.25,73.5,73.25,73.46,54900.0,68.4877,68.7215,68.4877,68.6841,54900.0
2014-05-05 09:55:00,73.45,73.52,73.37,73.48,41000.0,68.6747,68.7402,68.5999,68.7028,41000.0
2014-05-05 10:00:00,73.48,73.56,73.32,73.44,81700.0,68.7028,68.7776,68.5532,68.6654,81700.0
2014-05-05 10:05:00,73.44,73.49,73.31,73.48,37500.0,68.6654,68.7121,68.5438,68.7028,37500.0
2014-05-05 10:10:00,73.48,73.72,73.47,73.69,41100.0,68.7028,68.9272,68.6934,68.8991,41100.0
2014-05-05 10:15:00,73.71,73.88,73.71,73.82,56000.0,68.9178,69.0768,68.9178,69.0207,56000.0
2014-05-05 10:20:00,73.82,73.89,73.8,73.85,44400.0,69.0207,69.0861,69.002,69.0487,44400.0
2014-05-05 10:25:00,73.84,73.87,73.75,73.77,47200.0,69.0394,69.0674,68.9552,68.9739,47200.0
2014-05-05 10:30:00,73.78,73.8,73.71,73.72,43000.0,68.9833,69.002,68.9178,68.9272,43000.0
2014-05-05 10:35:00,73.74,73.91,73.66,73.85,52000.0,68.9459,69.1048,68.8711,69.0487,52000.0
2014-05-05 10:40:00,73.85,74.07,73.84,73.99,50900.0,69.0487,69.2544,69.0394,69.1796,50900.0
2014-05-05 10:45:00,73.99,74.04,73.93,73.93,42200.0,69.1796,69.2264,69.1235,69.1235,42200.0
2014-05-05 10:50:00,73.93,74.06,73.93,74.03,43400.0,69.1235,69.2451,69.1235,69.217,43400.0
2014-05-05 10:55:00,74.02,74.07,73.98,74.03,48000.0,69.2077,69.2544,69.1703,69.217,48000.0
2014-05-05 11:00:00,74.03,74.04,73.84,73.85,50700.0,69.217,69.2264,69.0394,69.0487,50700.0
2014-05-05 11:05:00,73.85,73.89,73.8,73.83,62900.0,69.0487,69.0861,69.002,69.03,62900.0
2014-05-05 11:10:00,73.82,73.92,73.81,73.85,54000.0,69.0207,69.1142,69.0113,69.0487,54000.0
2014-05-05 11:15:00,73.85,73.9,73.84,73.88,55300.0,69.0487,69.0955,69.0394,69.0768,55300.0
2014-05-05 11:20:00,73.88,73.92,73.81,73.88,36800.0,69.0768,69.1142,69.0113,69.0768,36800.0
2014-05-05 11:25:00,73.89,73.95,73.83,73.89,39600.0,69.0861,69.1422,69.03,69.0861,39600.0
2014-05-05 11:30:00,73.89,73.92,73.78,73.81,42700.0,69.0861,69.1142,68.9833,69.0113,42700.0
2014-05-05 11:35:00,73.8,73.82,73.76,73.82,46000.0,69.002,69.0207,68.9646,69.0207,46000.0
2014-05-05 11:40:00,73.81,73.9,73.8,73.8,41500.0,69.0113,69.0955,69.002,69.002,41500.0
2014-05-05 11:45:00,73.8,73.92,73.8,73.9,26000.0,69.002,69.1142,69.002,69.0955,26000.0
2014-05-05 11:50:00,73.91,73.99,73.88,73.98,23600.0,69.1048,69.1796,69.0768,69.1703,23600.0
2014-05-05 11:55:00,73.97,74.04,73.94,73.99,23300.0,69.1609,69.2264,69.1329,69.1796,23300.0
2014-05-05 12:00:00,73.99,74.05,73.99,74.04,16900.0,69.1796,69.2357,69.1796,69.2264,16900.0
2014-05-05 12:05:00,74.05,74.09,74.03,74.04,30600.0,69.2357,69.2731,69.217,69.2264,30600.0
2014-05-05 12:10:00,74.05,74.19,74.05,74.19,33600.0,69.2357,69.3666,69.2357,69.3666,33600.0
2014-05-05 12:15:00,74.18,74.29,74.18,74.26,33600.0,69.3573,69.4601,69.3573,69.4321,33600.0
2014-05-05 12:20:00,74.27,74.35,74.25,74.35,32200.0,69.4414,69.5162,69.4227,69.5162,32200.0
2014-05-05 12:25:00,74.35,74.38,74.29,74.31,28600.0,69.5162,69.5443,69.4601,69.4788,28600.0
2014-05-05 12:30:00,74.31,74.34,74.26,74.33,42800.0,69.4788,69.5069,69.4321,69.4975,42800.0
2014-05-05 12:35:00,74.32,74.34,74.26,74.31,39600.0,69.4882,69.5069,69.4321,69.4788,39600.0
2014-05-05 12:40:00,74.31,74.34,74.26,74.31,31200.0,69.4788,69.5069,69.4321,69.4788,31200.0
2014-05-05 12:45:00,74.32,74.36,74.29,74.32,53800.0,69.4882,69.5256,69.4601,69.4882,53800.0
2014-05-05 12:50:00,74.33,74.35,74.26,74.33,34500.0,69.4975,69.5162,69.4321,69.4975,34500.0
2014-05-05 12:55:00,74.32,74.33,74.23,74.29,38200.0,69.4882,69.4975,69.404,69.4601,38200.0
2014-05-05 13:00:00,74.28,74.29,74.21,74.21,31400.0,69.4508,69.4601,69.3853,69.3853,31400.0
2014-05-05 13:05:00,74.2,74.25,74.17,74.18,25100.0,69.376,69.4227,69.3479,69.3573,25100.0
2014-05-05 13:10:00,74.18,74.19,74.14,74.16,27400.0,69.3573,69.3666,69.3199,69.3386,27400.0
2014-05-05 13:15:00,74.17,74.23,74.17,74.19,45300.0,69.3479,69.404,69.3479,69.3666,45300.0
2014-05-05 13:20:00,74.2,74.22,74.17,74.2,20500.0,69.376,69.3947,69.3479,69.376,20500.0
2014-05-05 13:25:00,74.2,74.24,74.19,74.21,25800.0,69.376,69.4134,69.3666,69.3853,25800.0
2014-05-05 13:30:00,74.22,74.29,74.21,74.28,47200.0,69.3947,69.4601,69.3853,69.4508,47200.0
2014-05-05 13:35:00,74.28,74.29,74.2,74.24,28300.0,69.4508,69.4601,69.376,69.4134,28300.0
2014-05-05 13:40:00,74.24,74.29,74.23,74.29,37800.0,69.4134,69.4601,69.404,69.4601,37800.0
2014-05-05 13:45:00,74.29,74.3,74.26,74.28,44100.0,69.4601,69.4695,69.4321,69.4508,44100.0
2014-05-05 13:50:00,74.29,74.35,74.28,74.34,25900.0,69.4601,69.5162,69.4508,69.5069,25900.0
2014-05-05 13:55:00,74.33,74.39,74.32,74.37,27700.0,69.4975,69.5536,69.4882,69.5349,27700.0
2014-05-05 14:00:00,74.38,74.4,74.31,74.36,71400.0,69.5443,69.5629,69.4788,69.5256,71400.0
2014-05-05 14:05:00,74.36,74.4,74.34,74.36,46600.0,69.5256,69.5629,69.5069,69.5256,46600.0
2014-05-05 14:10:00,74.36,74.38,74.32,74.37,30500.0,69.5256,69.5443,69.4882,69.5349,30500.0
2014-05-05 14:15:00,74.37,74.47,74.35,74.47,58800.0,69.5349,69.6284,69.5162,69.6284,58800.0
2014-05-05 14:20:00,74.48,74.51,74.42,74.51,73900.0,69.6377,69.6658,69.5816,69.6658,73900.0
2014-05-05 14:25:00,74.51,74.53,74.45,74.5,86800.0,69.6658,69.6845,69.6097,69.6564,86800.0
2014-05-05 14:30:00,74.5,74.59,74.49,74.55,68500.0,69.6564,69.7406,69.6471,69.7032,68500.0
2014-05-05 14:35:00,74.54,74.61,74.52,74.58,167900.0,69.6938,69.7593,69.6751,69.7312,167900.0
2014-05-05 14:40:00,74.58,74.73,74.58,74.73,68300.0,69.7312,69.8715,69.7312,69.8715,68300.0
2014-05-05 14:45:00,74.72,74.77,74.67,74.75,45800.0,69.8621,69.9089,69.8154,69.8902,45800.0
2014-05-05 14:50:00,74.75,74.75,74.7,74.73,88500.0,69.8902,69.8902,69.8434,69.8715,88500.0
2014-05-05 14:55:00,74.73,74.78,74.72,74.76,52700.0,69.8715,69.9182,69.8621,69.8995,52700.0
2014-05-05 15:00:00,74.76,74.76,74.64,74.69,66700.0,69.8995,69.8995,69.7873,69.8341,66700.0
2014-05-05 15:05:00,74.69,74.7,74.64,74.7,43200.0,69.8341,69.8434,69.7873,69.8434,43200.0
2014-05-05 15:10:00,74.7,74.77,74.68,74.76,106200.0,69.8434,69.9089,69.8247,69.8995,106200.0
2014-05-05 15:15:00,74.76,74.81,74.74,74.78,73000.0,69.8995,69.9463,69.8808,69.9182,73000.0
2014-05-05 15:20:00,74.78,74.81,74.77,74.79,51900.0,69.9182,69.9463,69.9089,69.9276,51900.0
2014-05-05 15:25:00,74.79,74.81,74.77,74.81,63700.0,69.9276,69.9463,69.9089,69.9463,63700.0
2014-05-05 15:30:00,74.81,74.85,74.79,74.84,77800.0,69.9463,69.9837,69.9276,69.9743,77800.0
2014-05-05 15:35:00,74.85,74.86,74.84,74.84,61500.0,69.9837,69.993,69.9743,69.9743,61500.0
2014-05-05 15:40:00,74.84,74.86,74.71,74.72,61100.0,69.9743,69.993,69.8528,69.8621,61100.0
2014-05-05 15:45:00,74.72,74.77,74.71,74.76,152900.0,69.8621,69.9089,69.8528,69.8995,152900.0
2014-05-05 15:50:00,74.77,74.81,74.76,74.8,103000.0,69.9089,69.9463,69.8995,69.9369,103000.0
2014-05-05 15:55:00,74.8,74.86,74.8,74.82,236300.0,69.9369,69.993,69.9369,69.9556,236300.0
2014-05-06 09:30:00,74.34,74.35,73.82,73.99,209400.0,69.5069,69.5162,69.0207,69.1796,209400.0
2014-05-06 09:35:00,74.03,74.48,74.03,74.25,116200.0,69.217,69.6377,69.217,69.4227,116200.0
2014-05-06 09:40:00,74.25,74.27,73.89,73.92,75900.0,69.4227,69.4414,69.0861,69.1142,75900.0
2014-05-06 09:45:00,73.9,74.07,73.9,73.99,24800.0,69.0955,69.2544,69.0955,69.1796,24800.0
2014-05-06 09:50:00,73.99,74.02,73.77,73.91,58600.0,69.1796,69.2077,68.9739,69.1048,58600.0
2014-05-06 09:55:00,73.86,73.95,73.78,73.84,41500.0,69.0581,69.1422,68.9833,69.0394,41500.0
2014-05-06 10:00:00,73.87,73.93,73.83,73.89,32800.0,69.0674,69.1235,69.03,69.0861,32800.0
2014-05-06 10:05:00,73.87,73.92,73.81,73.84,30600.0,69.0674,69.1142,69.0113,69.0394,30600.0
2014-05-06 10:10:00,73.81,73.93,73.76,73.93,62400.0,69.0113,69.1235,68.9646,69.1235,62400.0
2014-05-06 10:15:00,73.95,74.27,73.95,74.16,65000.0,69.1422,69.4414,69.1422,69.3386,65000.0
2014-05-06 10:20:00,74.15,74.23,74.14,74.18,35300.0,69.3292,69.404,69.3199,69.3573,35300.0
2014-05-06 10:25:00,74.19,74.22,74.15,74.2,43300.0,69.3666,69.3947,69.3292,69.376,43300.0
2014-05-06 10:30:00,74.2,74.45,74.19,74.41,62700.0,69.376,69.6097,69.3666,69.5723,62700.0
2014-05-06 10:35:00,74.42,74.44,74.36,74.42,56100.0,69.5816,69.6003,69.5256,69.5816,56100.0
2014-05-06 10:40:00,74.42,74.46,74.36,74.42,44500.0,69.5816,69.619,69.5256,69.5816,44500.0
2014-05-06 10:45:00,74.44,74.46,74.38,74.44,26300.0,69.6003,69.619,69.5443,69.6003,26300.0
2014-05-06 10:50:00,74.44,74.46,74.33,74.34,49400.0,69.6003,69.619,69.4975,69.5069,49400.0
2014-05-06 10:55:00,74.33,74.37,74.2,74.21,57900.0,69.4975,69.5349,69.376,69.3853,57900.0
2014-05-06 11:00:00,74.21,74.26,74.15,74.26,40600.0,69.3853,69.4321,69.3292,69.4321,40600.0
2014-05-06 11:05:00,74.27,74.31,74.25,74.26,49800.0,69.4414,69.4788,69.4227,69.4321,49800.0
2014-05-06 11:10:00,74.26,74.33,74.26,74.3,31300.0,69.4321,69.4975,69.4321,69.4695,31300.0
2014-05-06 11:15:00,74.29,74.31,74.29,74.31,29100.0,69.4601,69.4788,69.4601,69.4788,29100.0
2014-05-06 11:20:00,74.31,74.32,74.27,74.31,38800.0,69.4788,69.4882,69.4414,69.4788,38800.0
2014-05-06 11:25:00,74.31,74.32,74.2,74.28,42500.0,69.4788,69.4882,69.376,69.4508,42500.0
2014-05-06 11:30:00,74.26,74.32,74.23,74.29,27500.0,69.4321,69.4882,69.404,69.4601,27500.0
2014-05-06 11:35:00,74.3,74.33,74.28,74.28,41300.0,69.4695,69.4975,69.4508,69.4508,41300.0
2014-05-06 11:40:00,74.28,74.32,74.26,74.28,25700.0,69.4508,69.4882,69.4321,69.4508,25700.0
2014-05-06 11:45:00,74.27,74.28,74.16,74.23,23000.0,69.4414,69.4508,69.3386,69.404,23000.0
2014-05-06 11:50:00,74.23,74.27,74.22,74.22,43400.0,69.404,69.4414,69.3947,69.3947,43400.0
2014-05-06 11:55:00,74.22,74.27,74.22,74.27,25400.0,69.3947,69.4414,69.3947,69.4414,25400.0
2014-05-06 12:00:00,74.27,74.31,74.27,74.3,19600.0,69.4414,69.4788,69.4414,69.4695,19600.0
2014-05-06 12:05:00,74.3,74.33,74.27,74.28,18000.0,69.4695,69.4975,69.4414,69.4508,18000.0
2014-05-06 12:10:00,74.29,74.31,74.23,74.23,29800.0,69.4601,69.4788,69.404,69.404,29800.0
2014-05-06 12:15:00,74.23,74.23,74.13,74.15,63600.0,69.404,69.404,69.3105,69.3292,63600.0
2014-05-06 12:20:00,74.14,74.15,74.1,74.14,44000.0,69.3199,69.3292,69.2825,69.3199,44000.0
2014-05-06 12:25:00,74.14,74.21,74.1,74.2,57800.0,69.3199,69.3853,69.2825,69.376,57800.0
2014-05-06 12:30:00,74.18,74.22,74.16,74.22,18800.0,69.3573,69.3947,69.3386,69.3947,18800.0
2014-05-06 12:35:00,74.22,74.25,74.19,74.2,16400.0,69.3947,69.4227,69.3666,69.376,16400.0
2014-05-06 12:40:00,74.19,74.25,74.16,74.25,14300.0,69.3666,69.4227,69.3386,69.4227,14300.0
2014-05-06 12:45:00,74.25,74.25,74.18,74.22,19700.0,69.4227,69.4227,69.3573,69.3947,19700.0
2014-05-06 12:50:00,74.21,74.23,74.2,74.21,16800.0,69.3853,69.404,69.376,69.3853,16800.0
2014-05-06 12:55:00,74.22,74.25,74.21,74.25,10200.0,69.3947,69.4227,69.3853,69.4227,10200.0
2014-05-06 13:00:00,74.25,74.27,74.24,74.24,23600.0,69.4227,69.4414,69.4134,69.4134,23600.0
2014-05-06 13:05:00,74.25,74.25,74.19,74.21,33100.0,69.4227,69.4227,69.3666,69.3853,33100.0
2014-05-06 13:10:00,74.21,74.22,74.2,74.22,35500.0,69.3853,69.3947,69.376,69.3947,35500.0
2014-05-06 13:15:00,74.22,74.34,74.21,74.33,25600.0,69.3947,69.5069,69.3853,69.4975,25600.0
2014-05-06 13:20:00,74.34,74.37,74.32,74.35,34600.0,69.5069,69.5349,69.4882,69.5162,34600.0
2014-05-06 13:25:00,74.34,74.38,74.32,74.32,54400.0,69.5069,69.5443,69.4882,69.4882,54400.0
2014-05-06 13:30:00,74.32,74.34,74.3,74.31,32400.0,69.4882,69.5069,69.4695,69.4788,32400.0
2014-05-06 13:35:00,74.3,74.32,74.26,74.26,47100.0,69.4695,69.4882,69.4321,69.4321,47100.0
2014-05-06 13:40:00,74.26,74.27,74.1,74.1,53400.0,69.4321,69.4414,69.2825,69.2825,53400.0
2014-05-06 13:45:00,74.1,74.15,74.08,74.1,47300.0,69.2825,69.3292,69.2638,69.2825,47300.0
2014-05-06 13:50:00,74.09,74.12,74.09,74.1,35300.0,69.2731,69.3012,69.2731,69.2825,35300.0
2014-05-06 13:55:00,74.1,74.1,74.06,74.08,42900.0,69.2825,69.2825,69.2451,69.2638,42900.0
2014-05-06 14:00:00,74.07,74.08,74.04,74.05,48200.0,69.2544,69.2638,69.2264,69.2357,48200.0
2014-05-06 14:05:00,74.06,74.06,73.98,74.03,49200.0,69.2451,69.2451,69.1703,69.217,49200.0
2014-05-06 14:10:00,74.03,74.04,73.98,74.01,37000.0,69.217,69.2264,69.1703,69.1983,37000.0
2014-05-06 14:15:00,74.01,74.16,74.0,74.15,42800.0,69.1983,69.3386,69.189,69.3292,42800.0
2014-05-06 14:20:00,74.15,74.15,74.08,74.09,44800.0,69.3292,69.3292,69.2638,69.2731,44800.0
2014-05-06 14:25:00,74.1,74.14,74.09,74.14,30600.0,69.2825,69.3199,69.2731,69.3199,30600.0
2014-05-06 14:30:00,74.14,74.14,74.02,74.12,33300.0,69.3199,69.3199,69.2077,69.3012,33300.0
2014-05-06 14:35:00,74.13,74.14,74.08,74.1,38700.0,69.3105,69.3199,69.2638,69.2825,38700.0
2014-05-06 14:40:00,74.09,74.18,74.09,74.18,15400.0,69.2731,69.3573,69.2731,69.3573,15400.0
2014-05-06 14:45:00,74.18,74.22,74.16,74.2,43100.0,69.3573,69.3947,69.3386,69.376,43100.0
2014-05-06 14:50:00,74.2,74.24,74.18,74.23,37400.0,69.376,69.4134,69.3573,69.404,37400.0
2014-05-06 14:55:00,74.24,74.24,74.15,74.16,46700.0,69.4134,69.4134,69.3292,69.3386,46700.0
2014-05-06 15:00:00,74.16,74.16,74.09,74.11,77500.0,69.3386,69.3386,69.2731,69.2918,77500.0
2014-05-06 15:05:00,74.12,74.12,74.04,74.09,60600.0,69.3012,69.3012,69.2264,69.2731,60600.0
2014-05-06 15:10:00,74.09,74.14,74.08,74.11,53000.0,69.2731,69.3199,69.2638,69.2918,53000.0
2014-05-06 15:15:00,74.12,74.18,74.11,74.17,29000.0,69.3012,69.3573,69.2918,69.3479,29000.0
2014-05-06 15:20:00,74.18,74.24,74.15,74.15,42300.0,69.3573,69.4134,69.3292,69.3292,42300.0
2014-05-06 15:25:00,74.15,74.2,74.13,74.15,27500.0,69.3292,69.376,69.3105,69.3292,27500.0
2014-05-06 15:30:00,74.16,74.17,74.11,74.13,47000.0,69.3386,69.3479,69.2918,69.3105,47000.0
2014-05-06 15:35:00,74.12,74.14,74.07,74.09,62600.0,69.3012,69.3199,69.2544,69.2731,62600.0
2014-05-06 15:40:00,74.08,74.1,73.98,74.02,62000.0,69.2638,69.2825,69.1703,69.2077,62000.0
2014-05-06 15:45:00,74.02,74.04,73.95,73.98,55300.0,69.2077,69.2264,69.1422,69.1703,55300.0
2014-05-06 15:50:00,73.98,73.98,73.87,73.9,130500.0,69.1703,69.1703,69.0674,69.0955,130500.0
2014-05-06 15:55:00,73.9,73.92,73.75,73.81,212800.0,69.0955,69.1142,68.9552,69.0113,212800.0
2014-05-07 09:30:00,73.93,74.37,73.79,74.24,122800.0,69.1235,69.5349,68.9926,69.4134,122800.0
2014-05-07 09:35:00,74.23,74.28,73.78,73.78,84700.0,69.404,69.4508,68.9833,68.9833,84700.0
2014-05-07 09:40:00,73.79,73.85,73.21,73.3,182900.0,68.9926,69.0487,68.4503,68.5345,182900.0
2014-05-07 09:45:00,73.3,73.74,73.26,73.73,53400.0,68.5345,68.9459,68.4971,68.9365,53400.0
2014-05-07 09:50:00,73.75,73.76,73.53,73.6,43000.0,68.9552,68.9646,68.7495,68.815,43000.0
2014-05-07 09:55:00,73.59,73.62,73.47,73.49,65200.0,68.8056,68.8337,68.6934,68.7121,65200.0
2014-05-07 10:00:00,73.49,73.64,73.46,73.64,48200.0,68.7121,68.8524,68.6841,68.8524,48200.0
2014-05-07 10:05:00,73.65,73.67,73.25,73.26,51000.0,68.8617,68.8804,68.4877,68.4971,51000.0
2014-05-07 10:10:00,73.27,73.27,73.09,73.12,59600.0,68.5064,68.5064,68.3381,68.3662,59600.0
2014-05-07 10:15:00,73.11,73.19,73.05,73.18,48900.0,68.3568,68.4316,68.3007,68.4223,48900.0
2014-05-07 10:20:00,73.18,73.33,73.18,73.26,34800.0,68.4223,68.5625,68.4223,68.4971,34800.0
2014-05-07 10:25:00,73.26,73.37,73.2,73.36,31200.0,68.4971,68.5999,68.441,68.5906,31200.0
2014-05-07 10:30:00,73.35,73.42,73.32,73.41,68500.0,68.5812,68.6467,68.5532,68.6373,68500.0
2014-05-07 10:35:00,73.41,73.58,73.31,73.43,72500.0,68.6373,68.7963,68.5438,68.656,72500.0
2014-05-07 10:40:00,73.44,73.47,73.21,73.22,96700.0,68.6654,68.6934,68.4503,68.4597,96700.0
2014-05-07 10:45:00,73.22,73.35,73.21,73.3,33000.0,68.4597,68.5812,68.4503,68.5345,33000.0
2014-05-07 10:50:00,73.31,73.39,73.27,73.28,53700.0,68.5438,68.6186,68.5064,68.5158,53700.0
2014-05-07 10:55:00,73.28,73.37,73.28,73.3,54500.0,68.5158,68.5999,68.5158,68.5345,54500.0
2014-05-07 11:00:00,73.3,73.37,73.28,73.35,60000.0,68.5345,68.5999,68.5158,68.5812,60000.0
2014-05-07 11:05:00,73.34,73.34,73.23,73.31,32500.0,68.5719,68.5719,68.469,68.5438,32500.0
2014-05-07 11:10:00,73.29,73.44,73.25,73.43,35800.0,68.5251,68.6654,68.4877,68.656,35800.0
2014-05-07 11:15:00,73.42,73.42,73.2,73.27,30400.0,68.6467,68.6467,68.441,68.5064,30400.0
2014-05-07 11:20:00,73.25,73.33,73.22,73.33,13900.0,68.4877,68.5625,68.4597,68.5625,13900.0
2014-05-07 11:25:00,73.34,73.42,73.33,73.39,33200.0,68.5719,68.6467,68.5625,68.6186,33200.0
2014-05-07 11:30:00,73.42,73.54,73.38,73.52,48400.0,68.6467,68.7589,68.6093,68.7402,48400.0
2014-05-07 11:35:00,73.49,73.56,73.49,73.55,25000.0,68.7121,68.7776,68.7121,68.7682,25000.0
2014-05-07 11:40:00,73.56,73.83,73.55,73.82,59700.0,68.7776,69.03,68.7682,69.0207,59700.0
2014-05-07 11:45:00,73.84,73.93,73.84,73.89,31700.0,69.0394,69.1235,69.0394,69.0861,31700.0
2014-05-07 11:50:00,73.89,74.0,73.88,74.0,49300.0,69.0861,69.189,69.0768,69.189,49300.0
2014-05-07 11:55:00,73.99,74.0,73.85,73.85,47600.0,69.1796,69.189,69.0487,69.0487,47600.0
2014-05-07 12:00:00,73.85,73.86,73.79,73.83,28200.0,69.0487,69.0581,68.9926,69.03,28200.0
2014-05-07 12:05:00,73.82,73.87,73.77,73.83,39500.0,69.0207,69.0674,68.9739,69.03,39500.0
2014-05-07 12:10:00,73.84,73.93,73.82,73.93,26700.0,69.0394,69.1235,69.0207,69.1235,26700.0
2014-05-07 12:15:00,73.93,74.0,73.88,73.99,23300.0,69.1235,69.189,69.0768,69.1796,23300.0
2014-05-07 12:20:00,73.99,73.99,73.9,73.92,22900.0,69.1796,69.1796,69.0955,69.1142,22900.0
2014-05-07 12:25:00,73.93,73.94,73.81,73.83,29900.0,69.1235,69.1329,69.0113,69.03,29900.0
2014-05-07 12:30:00,73.82,73.86,73.8,73.8,18200.0,69.0207,69.0581,69.002,69.002,18200.0
2014-05-07 12:35:00,73.81,73.86,73.79,73.83,24000.0,69.0113,69.0581,68.9926,69.03,24000.0
2014-05-07 12:40:00,73.82,73.82,73.65,73.65,13000.0,69.0207,69.0207,68.8617,68.8617,13000.0
2014-05-07 12:45:00,73.65,73.66,73.6,73.66,21700.0,68.8617,68.8711,68.815,68.8711,21700.0
2014-05-07 12:50:00,73.66,73.7,73.61,73.63,14000.0,68.8711,68.9085,68.8243,68.843,14000.0
2014-05-07 12:55:00,73.61,73.62,73.48,73.5,31600.0,68.8243,68.8337,68.7028,68.7215,31600.0
2014-05-07 13:00:00,73.48,73.55,73.46,73.53,30900.0,68.7028,68.7682,68.6841,68.7495,30900.0
2014-05-07 13:05:00,73.52,73.55,73.43,73.45,38300.0,68.7402,68.7682,68.656,68.6747,38300.0
2014-05-07 13:10:00,73.45,73.53,73.43,73.53,46500.0,68.6747,68.7495,68.656,68.7495,46500.0
2014-05-07 13:15:00,73.53,73.62,73.51,73.57,34400.0,68.7495,68.8337,68.7308,68.7869,34400.0
2014-05-07 13:20:00,73.57,73.57,73.48,73.5,27900.0,68.7869,68.7869,68.7028,68.7215,27900.0
2014-05-07 13:25:00,73.5,73.5,73.41,73.42,32200.0,68.7215,68.7215,68.6373,68.6467,32200.0
2014-05-07 13:30:00,73.41,73.52,73.41,73.49,31200.0,68.6373,68.7402,68.6373,68.7121,31200.0
2014-05-07 13:35:00,73.48,73.53,73.44,73.5,64600.0,68.7028,68.7495,68.6654,68.7215,64600.0
2014-05-07 13:40:00,73.5,73.5,73.4,73.49,27900.0,68.7215,68.7215,68.628,68.7121,27900.0
2014-05-07 13:45:00,73.5,73.5,73.42,73.43,34300.0,68.7215,68.7215,68.6467,68.656,34300.0
2014-05-07 13:50:00,73.42,73.44,73.38,73.39,34900.0,68.6467,68.6654,68.6093,68.6186,34900.0
2014-05-07 13:55:00,73.4,73.42,73.22,73.22,51700.0,68.628,68.6467,68.4597,68.4597,51700.0
2014-05-07 14:00:00,73.21,73.32,73.19,73.26,29500.0,68.4503,68.5532,68.4316,68.4971,29500.0
2014-05-07 14:05:00,73.26,73.36,73.24,73.33,30800.0,68.4971,68.5906,68.4784,68.5625,30800.0
2014-05-07 14:10:00,73.33,73.33,73.28,73.3,34900.0,68.5625,68.5625,68.5158,68.5345,34900.0
2014-05-07 14:15:00,73.3,73.37,73.3,73.35,69000.0,68.5345,68.5999,68.5345,68.5812,69000.0
2014-05-07 14:20:00,73.34,73.43,73.31,73.36,35900.0,68.5719,68.656,68.5438,68.5906,35900.0
2014-05-07 14:25:00,73.36,73.56,73.34,73.55,23000.0,68.5906,68.7776,68.5719,68.7682,23000.0
2014-05-07 14:30:00,73.57,73.63,73.52,73.57,24700.0,68.7869,68.843,68.7402,68.7869,24700.0
2014-05-07 14:35:00,73.57,73.64,73.56,73.61,17100.0,68.7869,68.8524,68.7776,68.8243,17100.0
2014-05-07 14:40:00,73.61,73.73,73.61,73.71,20100.0,68.8243,68.9365,68.8243,68.9178,20100.0
2014-05-07 14:45:00,73.7,73.72,73.59,73.59,15400.0,68.9085,68.9272,68.8056,68.8056,15400.0
2014-05-07 14:50:00,73.58,73.6,73.5,73.5,28800.0,68.7963,68.815,68.7215,68.7215,28800.0
2014-05-07 14:55:00,73.51,73.64,73.51,73.64,22200.0,68.7308,68.8524,68.7308,68.8524,22200.0
2014-05-07 15:00:00,73.64,73.66,73.53,73.55,37600.0,68.8524,68.8711,68.7495,68.7682,37600.0
2014-05-07 15:05:00,73.56,73.71,73.56,73.67,37600.0,68.7776,68.9178,68.7776,68.8804,37600.0
2014-05-07 15:10:00,73.67,73.69,73.59,73.66,31600.0,68.8804,68.8991,68.8056,68.8711,31600.0
2014-05-07 15:15:00,73.66,73.69,73.63,73.67,42500.0,68.8711,68.8991,68.843,68.8804,42500.0
2014-05-07 15:20:00,73.65,73.67,73.57,73.66,41700.0,68.8617,68.8804,68.7869,68.8711,41700.0
2014-05-07 15:25:00,73.66,73.72,73.64,73.67,34600.0,68.8711,68.9272,68.8524,68.8804,34600.0
2014-05-07 15:30:00,73.68,73.81,73.66,73.78,40200.0,68.8898,69.0113,68.8711,68.9833,40200.0
2014-05-07 15:35:00,73.79,73.83,73.74,73.83,59000.0,68.9926,69.03,68.9459,69.03,59000.0
2014-05-07 15:40:00,73.83,73.99,73.79,73.96,70200.0,69.03,69.1796,68.9926,69.1516,70200.0
2014-05-07 15:45:00,73.97,74.0,73.88,73.91,98200.0,69.1609,69.189,69.0768,69.1048,98200.0
2014-05-07 15:50:00,73.91,74.0,73.88,73.91,104000.0,69.1048,69.189,69.0768,69.1048,104000.0
2014-05-07 15:55:00,73.91,74.01,73.87,73.91,289400.0,69.1048,69.1983,69.0674,69.1048,289400.0
2014-05-08 09:30:00,73.87,74.1,73.5,74.1,126300.0,69.0674,69.2825,68.7215,69.2825,126300.0
2014-05-08 09:35:00,74.09,74.53,73.99,74.44,120100.0,69.2731,69.6845,69.1796,69.6003,120100.0
2014-05-08 09:40:00,74.37,74.64,74.35,74.58,65500.0,69.5349,69.7873,69.5162,69.7312,65500.0
2014-05-08 09:45:00,74.57,74.57,74.34,74.46,60400.0,69.7219,69.7219,69.5069,69.619,60400.0
2014-05-08 09:50:00,74.49,74.56,74.41,74.41,53400.0,69.6471,69.7125,69.5723,69.5723,53400.0
2014-05-08 09:55:00,74.41,74.77,74.35,74.66,169000.0,69.5723,69.9089,69.5162,69.806,169000.0
2014-05-08 10:00:00,74.67,74.73,74.59,74.68,119400.0,69.8154,69.8715,69.7406,69.8247,119400.0
2014-05-08 10:05:00,74.69,74.75,74.64,74.66,57800.0,69.8341,69.8902,69.7873,69.806,57800.0
2014-05-08 10:10:00,74.64,74.79,74.64,74.76,37600.0,69.7873,69.9276,69.7873,69.8995,37600.0
2014-05-08 10:15:00,74.77,74.85,74.74,74.74,36100.0,69.9089,69.9837,69.8808,69.8808,36100.0
2014-05-08 10:20:00,74.75,74.88,74.75,74.87,40700.0,69.8902,70.0117,69.8902,70.0024,40700.0
2014-05-08 10:25:00,74.89,74.99,74.77,74.77,53100.0,70.0211,70.1146,69.9089,69.9089,53100.0
2014-05-08 10:30:00,74.78,74.85,74.63,74.64,40000.0,69.9182,69.9837,69.778,69.7873,40000.0
2014-05-08 10:35:00,74.62,74.76,74.57,74.73,28400.0,69.7686,69.8995,69.7219,69.8715,28400.0
2014-05-08 10:40:00,74.74,74.86,74.66,74.71,38700.0,69.8808,69.993,69.806,69.8528,38700.0
2014-05-08 10:45:00,74.68,74.73,74.5,74.73,77100.0,69.8247,69.8715,69.6564,69.8715,77100.0
2014-05-08 10:50:00,74.71,74.81,74.71,74.81,25200.0,69.8528,69.9463,69.8528,69.9463,25200.0
2014-05-08 10:55:00,74.8,74.83,74.71,74.76,23100.0,69.9369,69.965,69.8528,69.8995,23100.0
2014-05-08 11:00:00,74.75,74.82,74.69,74.79,24000.0,69.8902,69.9556,69.8341,69.9276,24000.0
2014-05-08 11:05:00,74.79,75.02,74.79,74.97,68000.0,69.9276,70.1426,69.9276,70.0959,68000.0
2014-05-08 11:10:00,74.97,75.09,74.97,75.09,59600.0,70.0959,70.2081,70.0959,70.2081,59600.0
2014-05-08 11:15:00,75.07,75.25,75.05,75.2,76200.0,70.1894,70.3577,70.1707,70.3109,76200.0
2014-05-08 11:20:00,75.17,75.24,75.15,75.19,56400.0,70.2829,70.3483,70.2642,70.3016,56400.0
2014-05-08 11:25:00,75.19,75.25,75.15,75.21,73000.0,70.3016,70.3577,70.2642,70.3203,73000.0
2014-05-08 11:30:00,75.22,75.39,75.16,75.18,89100.0,70.3296,70.4886,70.2735,70.2922,89100.0
2014-05-08 11:35:00,75.19,75.31,75.17,75.27,58800.0,70.3016,70.4138,70.2829,70.3764,58800.0
2014-05-08 11:40:00,75.27,75.38,75.26,75.36,41900.0,70.3764,70.4792,70.367,70.4605,41900.0
2014-05-08 11:45:00,75.37,75.45,75.33,75.44,57400.0,70.4699,70.5447,70.4325,70.5353,57400.0
2014-05-08 11:50:00,75.43,75.47,75.32,75.35,31600.0,70.526,70.5634,70.4231,70.4512,31600.0
2014-05-08 11:55:00,75.35,75.43,75.24,75.25,35900.0,70.4512,70.526,70.3483,70.3577,35900.0
2014-05-08 12:00:00,75.25,75.26,75.19,75.25,41700.0,70.3577,70.367,70.3016,70.3577,41700.0
2014-05-08 12:05:00,75.25,75.25,75.12,75.2,29000.0,70.3577,70.3577,70.2361,70.3109,29000.0
2014-05-08 12:10:00,75.2,75.24,75.15,75.21,37100.0,70.3109,70.3483,70.2642,70.3203,37100.0
2014-05-08 12:15:00,75.2,75.29,75.2,75.2,37900.0,70.3109,70.3951,70.3109,70.3109,37900.0
2014-05-08 12:20:00,75.2,75.21,75.12,75.13,22100.0,70.3109,70.3203,70.2361,70.2455,22100.0
2014-05-08 12:25:00,75.13,75.18,75.11,75.13,25300.0,70.2455,70.2922,70.2268,70.2455,25300.0
2014-05-08 12:30:00,75.12,75.2,75.11,75.2,28400.0,70.2361,70.3109,70.2268,70.3109,28400.0
2014-05-08 12:35:00,75.21,75.21,75.13,75.16,21200.0,70.3203,70.3203,70.2455,70.2735,21200.0
2014-05-08 12:40:00,75.17,75.18,75.0,75.0,21600.0,70.2829,70.2922,70.1239,70.1239,21600.0
2014-05-08 12:45:00,75.02,75.03,74.96,74.99,19400.0,70.1426,70.152,70.0865,70.1146,19400.0
2014-05-08 12:50:00,74.96,75.0,74.91,74.92,12900.0,70.0865,70.1239,70.0398,70.0491,12900.0
2014-05-08 12:55:00,74.92,74.93,74.86,74.9,24300.0,70.0491,70.0585,69.993,70.0304,24300.0
2014-05-08 13:00:00,74.9,75.02,74.87,75.01,17200.0,70.0304,70.1426,70.0024,70.1333,17200.0
2014-05-08 13:05:00,75.02,75.1,74.98,75.05,41600.0,70.1426,70.2174,70.1052,70.1707,41600.0
2014-05-08 13:10:00,75.05,75.05,74.88,74.91,20900.0,70.1707,70.1707,70.0117,70.0398,20900.0
2014-05-08 13:15:00,74.88,74.89,74.82,74.82,12300.0,70.0117,70.0211,69.9556,69.9556,12300.0
2014-05-08 13:20:00,74.84,74.87,74.67,74.74,34400.0,69.9743,70.0024,69.8154,69.8808,34400.0
2014-05-08 13:25:00,74.73,74.83,74.73,74.8,11000.0,69.8715,69.965,69.8715,69.9369,11000.0
2014-05-08 13:30:00,74.79,74.79,74.72,74.79,27500.0,69.9276,69.9276,69.8621,69.9276,27500.0
2014-05-08 13:35:00,74.78,74.83,74.76,74.8,19500.0,69.9182,69.965,69.8995,69.9369,19500.0
2014-05-08 13:40:00,74.82,74.83,74.73,74.79,35200.0,69.9556,69.965,69.8715,69.9276,35200.0
2014-05-08 13:45:00,74.79,74.81,74.62,74.64,17200.0,69.9276,69.9463,69.7686,69.7873,17200.0
2014-05-08 13:50:00,74.63,74.7,74.58,74.64,17600.0,69.778,69.8434,69.7312,69.7873,17600.0
2014-05-08 13:55:00,74.61,74.61,74.49,74.58,29900.0,69.7593,69.7593,69.6471,69.7312,29900.0
2014-05-08 14:00:00,74.59,74.59,74.4,74.4,24300.0,69.7406,69.7406,69.5629,69.5629,24300.0
2014-05-08 14:05:00,74.41,74.5,74.41,74.46,19400.0,69.5723,69.6564,69.5723,69.619,19400.0
2014-05-08 14:10:00,74.46,74.46,74.31,74.37,30000.0,69.619,69.619,69.4788,69.5349,30000.0
2014-05-08 14:15:00,74.39,74.47,74.31,74.47,12100.0,69.5536,69.6284,69.4788,69.6284,12100.0
2014-05-08 14:20:00,74.46,74.5,74.39,74.4,17000.0,69.619,69.6564,69.5536,69.5629,17000.0
2014-05-08 14:25:00,74.41,74.49,74.34,74.45,19600.0,69.5723,69.6471,69.5069,69.6097,19600.0
2014-05-08 14:30:00,74.46,74.49,74.42,74.48,17300.0,69.619,69.6471,69.5816,69.6377,17300.0
2014-05-08 14:35:00,74.48,74.5,74.34,74.37,11800.0,69.6377,69.6564,69.5069,69.5349,11800.0
2014-05-08 14:40:00,74.37,74.4,74.23,74.23,32100.0,69.5349,69.5629,69.404,69.404,32100.0
2014-05-08 14:45:00,74.22,74.23,74.1,74.12,26600.0,69.3947,69.404,69.2825,69.3012,26600.0
2014-05-08 14:50:00,74.13,74.23,74.13,74.16,22300.0,69.3105,69.404,69.3105,69.3386,22300.0
2014-05-08 14:55:00,74.14,74.25,74.11,74.12,34700.0,69.3199,69.4227,69.2918,69.3012,34700.0
2014-05-08 15:00:00,74.13,74.14,74.0,74.04,56500.0,69.3105,69.3199,69.189,69.2264,56500.0
2014-05-08 15:05:00,74.04,74.1,73.95,73.96,50200.0,69.2264,69.2825,69.1422,69.1516,50200.0
2014-05-08 15:10:00,73.95,74.09,73.92,74.04,44200.0,69.1422,69.2731,69.1142,69.2264,44200.0
2014-05-08 15:15:00,74.04,74.13,74.02,74.1,45300.0,69.2264,69.3105,69.2077,69.2825,45300.0
2014-05-08 15:20:00,74.1,74.23,74.09,74.17,27300.0,69.2825,69.404,69.2731,69.3479,27300.0
2014-05-08 15:25:00,74.17,74.28,74.17,74.24,28500.0,69.3479,69.4508,69.3479,69.4134,28500.0
2014-05-08 15:30:00,74.22,74.27,74.16,74.27,33800.0,69.3947,69.4414,69.3386,69.4414,33800.0
2014-05-08 15:35:00,74.28,74.28,74.15,74.16,34500.0,69.4508,69.4508,69.3292,69.3386,34500.0
2014-05-08 15:40:00,74.17,74.21,74.09,74.09,44100.0,69.3479,69.3853,69.2731,69.2731,44100.0
2014-05-08 15:45:00,74.09,74.18,74.05,74.1,73500.0,69.2731,69.3573,69.2357,69.2825,73500.0
2014-05-08 15:50:00,74.09,74.23,74.06,74.23,95400.0,69.2731,69.404,69.2451,69.404,95400.0
2014-05-08 15:55:00,74.22,74.25,74.16,74.2,273200.0,69.3947,69.4227,69.3386,69.376,273200.0
2014-05-09 09:30:00,74.01,74.29,73.82,73.84,159700.0,69.1983,69.4601,69.0207,69.0394,159700.0
2014-05-09 09:35:00,73.86,74.09,73.63,73.72,127600.0,69.0581,69.2731,68.843,68.9272,127600.0
2014-05-09 09:40:00,73.69,73.78,73.52,73.58,114700.0,68.8991,68.9833,68.7402,68.7963,114700.0
2014-05-09 09:45:00,73.58,73.9,73.56,73.86,45300.0,68.7963,69.0955,68.7776,69.0581,45300.0
2014-05-09 09:50:00,73.85,74.13,73.78,74.0,42400.0,69.0487,69.3105,68.9833,69.189,42400.0
2014-05-09 09:55:00,73.96,74.1,73.92,73.97,37800.0,69.1516,69.2825,69.1142,69.1609,37800.0
2014-05-09 10:00:00,73.95,74.08,73.86,73.86,49200.0,69.1422,69.2638,69.0581,69.0581,49200.0
2014-05-09 10:05:00,73.83,74.12,73.83,74.1,106700.0,69.03,69.3012,69.03,69.2825,106700.0
2014-05-09 10:10:00,74.1,74.31,74.09,74.17,28400.0,69.2825,69.4788,69.2731,69.3479,28400.0
2014-05-09 10:15:00,74.19,74.39,74.17,74.27,19300.0,69.3666,69.5536,69.3479,69.4414,19300.0
2014-05-09 10:20:00,74.28,74.28,74.16,74.24,16500.0,69.4508,69.4508,69.3386,69.4134,16500.0
2014-05-09 10:25:00,74.23,74.23,74.03,74.03,18300.0,69.404,69.404,69.217,69.217,18300.0
2014-05-09 10:30:00,74.03,74.1,73.94,74.06,24300.0,69.217,69.2825,69.1329,69.2451,24300.0
2014-05-09 10:35:00,74.06,74.12,73.96,74.01,22200.0,69.2451,69.3012,69.1516,69.1983,22200.0
2014-05-09 10:40:00,74.0,74.04,73.82,73.87,22400.0,69.189,69.2264,69.0207,69.0674,22400.0
2014-05-09 10:45:00,73.85,73.95,73.78,73.94,18600.0,69.0487,69.1422,68.9833,69.1329,18600.0
2014-05-09 10:50:00,73.95,74.0,73.8,73.8,24400.0,69.1422,69.189,69.002,69.002,24400.0
2014-05-09 10:55:00,73.78,73.84,73.73,73.8,12600.0,68.9833,69.0394,68.9365,69.002,12600.0
2014-05-09 11:00:00,73.78,73.95,73.75,73.84,19000.0,68.9833,69.1422,68.9552,69.0394,19000.0
2014-05-09 11:05:00,73.85,73.88,73.71,73.72,21900.0,69.0487,69.0768,68.9178,68.9272,21900.0
2014-05-09 11:10:00,73.71,73.78,73.68,73.69,20100.0,68.9178,68.9833,68.8898,68.8991,20100.0
2014-05-09 11:15:00,73.68,73.77,73.66,73.77,14800.0,68.8898,68.9739,68.8711,68.9739,14800.0
2014-05-09 11:20:00,73.76,73.81,73.73,73.73,27900.0,68.9646,69.0113,68.9365,68.9365,27900.0
2014-05-09 11:25:00,73.73,73.78,73.65,73.78,53800.0,68.9365,68.9833,68.8617,68.9833,53800.0
2014-05-09 11:30:00,73.78,73.82,73.74,73.81,47600.0,68.9833,69.0207,68.9459,69.0113,47600.0
2014-05-09 11:35:00,73.82,73.95,73.82,73.91,19900.0,69.0207,69.1422,69.0207,69.1048,19900.0
2014-05-09 11:40:00,73.89,73.92,73.85,73.85,9800.0,69.0861,69.1142,69.0487,69.0487,9800.0
2014-05-09 11:45:00,73.86,74.02,73.86,73.96,18700.0,69.0581,69.2077,69.0581,69.1516,18700.0
2014-05-09 11:50:00,73.96,74.03,73.96,73.98,13700.0,69.1516,69.217,69.1516,69.1703,13700.0
2014-05-09 11:55:00,73.98,74.08,73.94,73.95,32700.0,69.1703,69.2638,69.1329,69.1422,32700.0
2014-05-09 12:00:00,73.93,74.05,73.93,73.99,24400.0,69.1235,69.2357,69.1235,69.1796,24400.0
2014-05-09 12:05:00,73.98,73.98,73.87,73.91,19400.0,69.1703,69.1703,69.0674,69.1048,19400.0
2014-05-09 12:10:00,73.91,73.97,73.89,73.97,21500.0,69.1048,69.1609,69.0861,69.1609,21500.0
2014-05-09 12:15:00,73.97,74.08,73.96,74.01,22400.0,69.1609,69.2638,69.1516,69.1983,22400.0
2014-05-09 12:20:00,74.01,74.05,73.93,73.93,19400.0,69.1983,69.2357,69.1235,69.1235,19400.0
2014-05-09 12:25:00,73.95,74.04,73.94,74.0,13700.0,69.1422,69.2264,69.1329,69.189,13700.0
2014-05-09 12:30:00,73.99,74.09,73.99,74.05,10800.0,69.1796,69.2731,69.1796,69.2357,10800.0
2014-05-09 12:35:00,74.05,74.24,74.04,74.19,26600.0,69.2357,69.4134,69.2264,69.3666,26600.0
2014-05-09 12:40:00,74.19,74.29,74.19,74.26,17200.0,69.3666,69.4601,69.3666,69.4321,17200.0
2014-05-09 12:45:00,74.24,74.27,74.19,74.25,19200.0,69.4134,69.4414,69.3666,69.4227,19200.0
2014-05-09 12:50:00,74.26,74.33,74.26,74.3,32400.0,69.4321,69.4975,69.4321,69.4695,32400.0
2014-05-09 12:55:00,74.28,74.33,74.24,74.29,26000.0,69.4508,69.4975,69.4134,69.4601,26000.0
2014-05-09 13:00:00,74.29,74.37,74.27,74.35,73300.0,69.4601,69.5349,69.4414,69.5162,73300.0
2014-05-09 13:05:00,74.34,74.38,74.31,74.35,30200.0,69.5069,69.5443,69.4788,69.5162,30200.0
2014-05-09 13:10:00,74.33,74.43,74.31,74.39,18100.0,69.4975,69.591,69.4788,69.5536,18100.0
2014-05-09 13:15:00,74.38,74.4,74.32,74.35,7000.0,69.5443,69.5629,69.4882,69.5162,7000.0
2014-05-09 13:20:00,74.35,74.38,74.32,74.36,34900.0,69.5162,69.5443,69.4882,69.5256,34900.0
2014-05-09 13:25:00,74.36,74.42,74.35,74.4,15800.0,69.5256,69.5816,69.5162,69.5629,15800.0
2014-05-09 13:30:00,74.4,74.44,74.29,74.3,19700.0,69.5629,69.6003,69.4601,69.4695,19700.0
2014-05-09 13:35:00,74.32,74.39,74.31,74.35,11400.0,69.4882,69.5536,69.4788,69.5162,11400.0
2014-05-09 13:40:00,74.35,74.35,74.26,74.27,15700.0,69.5162,69.5162,69.4321,69.4414,15700.0
2014-05-09 13:45:00,74.26,74.29,74.18,74.18,14300.0,69.4321,69.4601,69.3573,69.3573,14300.0
2014-05-09 13:50:00,74.2,74.2,74.13,74.16,13800.0,69.376,69.376,69.3105,69.3386,13800.0
2014-05-09 13:55:00,74.15,74.16,74.04,74.04,29700.0,69.3292,69.3386,69.2264,69.2264,29700.0
2014-05-09 14:00:00,74.04,74.09,73.97,74.03,34600.0,69.2264,69.2731,69.1609,69.217,34600.0
2014-05-09 14:05:00,74.03,74.05,73.98,73.99,19400.0,69.217,69.2357,69.1703,69.1796,19400.0
2014-05-09 14:10:00,74.0,74.08,74.0,74.04,41900.0,69.189,69.2638,69.189,69.2264,41900.0
2014-05-09 14:15:00,74.04,74.05,73.85,73.89,22200.0,69.2264,69.2357,69.0487,69.0861,22200.0
2014-05-09 14:20:00,73.91,73.94,73.87,73.89,14500.0,69.1048,69.1329,69.0674,69.0861,14500.0
2014-05-09 14:25:00,73.89,73.93,73.87,73.92,10400.0,69.0861,69.1235,69.0674,69.1142,10400.0
2014-05-09 14:30:00,73.89,74.04,73.89,73.98,13800.0,69.0861,69.2264,69.0861,69.1703,13800.0
2014-05-09 14:35:00,73.97,74.07,73.97,74.07,12400.0,69.1609,69.2544,69.1609,69.2544,12400.0
2014-05-09 14:40:00,74.06,74.1,74.0,74.02,17000.0,69.2451,69.2825,69.189,69.2077,17000.0
2014-05-09 14:45:00,74.01,74.1,74.01,74.1,19800.0,69.1983,69.2825,69.1983,69.2825,19800.0
2014-05-09 14:50:00,74.11,74.16,74.09,74.11,13500.0,69.2918,69.3386,69.2731,69.2918,13500.0
2014-05-09 14:55:00,74.1,74.26,74.09,74.2,22600.0,69.2825,69.4321,69.2731,69.376,22600.0
2014-05-09 15:00:00,74.2,74.3,74.2,74.27,26600.0,69.376,69.4695,69.376,69.4414,26600.0
2014-05-09 15:05:00,74.27,74.33,74.25,74.27,26300.0,69.4414,69.4975,69.4227,69.4414,26300.0
2014-05-09 15:10:00,74.26,74.29,74.21,74.23,24100.0,69.4321,69.4601,69.3853,69.404,24100.0
2014-05-09 15:15:00,74.23,74.23,74.14,74.22,27700.0,69.404,69.404,69.3199,69.3947,27700.0
2014-05-09 15:20:00,74.21,74.21,74.16,74.18,21800.0,69.3853,69.3853,69.3386,69.3573,21800.0
2014-05-09 15:25:00,74.18,74.26,74.15,74.24,27700.0,69.3573,69.4321,69.3292,69.4134,27700.0
2014-05-09 15:30:00,74.25,74.26,74.2,74.24,23000.0,69.4227,69.4321,69.376,69.4134,23000.0
2014-05-09 15:35:00,74.23,74.37,74.22,74.36,38300.0,69.404,69.5349,69.3947,69.5256,38300.0
2014-05-09 15:40:00,74.35,74.4,74.31,74.37,47600.0,69.5162,69.5629,69.4788,69.5349,47600.0
2014-05-09 15:45:00,74.37,74.4,74.31,74.36,57900.0,69.5349,69.5629,69.4788,69.5256,57900.0
2014-05-09 15:50:00,74.36,74.4,74.35,74.36,63000.0,69.5256,69.5629,69.5162,69.5256,63000.0
2014-05-09 15:55:00,74.37,74.4,74.32,74.37,148100.0,69.5349,69.5629,69.4882,69.5349,148100.0
2014-05-12 09:30:00,74.69,74.71,74.5,74.67,84200.0,69.8341,69.8528,69.6564,69.8154,84200.0
2014-05-12 09:35:00,74.67,74.81,74.5,74.61,131600.0,69.8154,69.9463,69.6564,69.7593,131600.0
2014-05-12 09:40:00,74.63,74.76,74.62,74.7,25700.0,69.778,69.8995,69.7686,69.8434,25700.0
2014-05-12 09:45:00,74.75,74.93,74.67,74.87,36500.0,69.8902,70.0585,69.8154,70.0024,36500.0
2014-05-12 09:50:00,74.86,74.92,74.77,74.88,46900.0,69.993,70.0491,69.9089,70.0117,46900.0
2014-05-12 09:55:00,74.92,74.93,74.79,74.87,28600.0,70.0491,70.0585,69.9276,70.0024,28600.0
2014-05-12 10:00:00,74.9,74.95,74.77,74.83,30700.0,70.0304,70.0772,69.9089,69.965,30700.0
2014-05-12 10:05:00,74.82,74.94,74.82,74.88,20600.0,69.9556,70.0678,69.9556,70.0117,20600.0
2014-05-12 10:10:00,74.86,74.92,74.8,74.92,73500.0,69.993,70.0491,69.9369,70.0491,73500.0
2014-05-12 10:15:00,74.92,75.07,74.88,75.04,48600.0,70.0491,70.1894,70.0117,70.1613,48600.0
2014-05-12 10:20:00,75.05,75.17,75.03,75.08,44400.0,70.1707,70.2829,70.152,70.1987,44400.0
2014-05-12 10:25:00,75.1,75.22,75.07,75.16,43100.0,70.2174,70.3296,70.1894,70.2735,43100.0
2014-05-12 10:30:00,75.16,75.17,74.98,74.99,32000.0,70.2735,70.2829,70.1052,70.1146,32000.0
2014-05-12 10:35:00,74.98,75.03,74.97,74.98,22100.0,70.1052,70.152,70.0959,70.1052,22100.0
2014-05-12 10:40:00,75.0,75.03,74.94,74.95,27700.0,70.1239,70.152,70.0678,70.0772,27700.0
2014-05-12 10:45:00,74.95,75.01,74.92,74.93,27900.0,70.0772,70.1333,70.0491,70.0585,27900.0
2014-05-12 10:50:00,74.94,74.97,74.78,74.83,32300.0,70.0678,70.0959,69.9182,69.965,32300.0
2014-05-12 10:55:00,74.82,74.87,74.8,74.84,21700.0,69.9556,70.0024,69.9369,69.9743,21700.0
2014-05-12 11:00:00,74.85,74.95,74.83,74.93,19200.0,69.9837,70.0772,69.965,70.0585,19200.0
2014-05-12 11:05:00,74.93,74.99,74.9,74.92,24300.0,70.0585,70.1146,70.0304,70.0491,24300.0
2014-05-12 11:10:00,74.92,74.94,74.87,74.88,20500.0,70.0491,70.0678,70.0024,70.0117,20500.0
2014-05-12 11:15:00,74.88,74.92,74.84,74.84,21500.0,70.0117,70.0491,69.9743,69.9743,21500.0
2014-05-12 11:20:00,74.83,74.87,74.75,74.76,27400.0,69.965,70.0024,69.8902,69.8995,27400.0
2014-05-12 11:25:00,74.77,74.83,74.74,74.79,19500.0,69.9089,69.965,69.8808,69.9276,19500.0
2014-05-12 11:30:00,74.79,74.88,74.79,74.84,29600.0,69.9276,70.0117,69.9276,69.9743,29600.0
2014-05-12 11:35:00,74.83,74.87,74.79,74.85,18200.0,69.965,70.0024,69.9276,69.9837,18200.0
2014-05-12 11:40:00,74.85,74.96,74.85,74.92,16800.0,69.9837,70.0865,69.9837,70.0491,16800.0
2014-05-12 11:45:00,74.91,74.96,74.89,74.9,21700.0,70.0398,70.0865,70.0211,70.0304,21700.0
2014-05-12 11:50:00,74.91,74.94,74.82,74.84,14400.0,70.0398,70.0678,69.9556,69.9743,14400.0
2014-05-12 11:55:00,74.84,74.84,74.77,74.77,13900.0,69.9743,69.9743,69.9089,69.9089,13900.0
2014-05-12 12:00:00,74.77,74.78,74.74,74.76,15500.0,69.9089,69.9182,69.8808,69.8995,15500.0
2014-05-12 12:05:00,74.76,74.79,74.69,74.79,18100.0,69.8995,69.9276,69.8341,69.9276,18100.0
2014-05-12 12:10:00,74.77,74.78,74.7,74.7,18400.0,69.9089,69.9182,69.8434,69.8434,18400.0
2014-05-12 12:15:00,74.71,74.75,74.7,74.75,18700.0,69.8528,69.8902,69.8434,69.8902,18700.0
2014-05-12 12:20:00,74.75,74.78,74.69,74.74,22200.0,69.8902,69.9182,69.8341,69.8808,22200.0
2014-05-12 12:25:00,74.75,74.76,74.7,74.73,18700.0,69.8902,69.8995,69.8434,69.8715,18700.0
2014-05-12 12:30:00,74.74,74.8,74.73,74.79,21300.0,69.8808,69.9369,69.8715,69.9276,21300.0
2014-05-12 12:35:00,74.79,74.79,74.7,74.74,29800.0,69.9276,69.9276,69.8434,69.8808,29800.0
2014-05-12 12:40:00,74.74,74.77,74.65,74.66,16200.0,69.8808,69.9089,69.7967,69.806,16200.0
2014-05-12 12:45:00,74.67,74.7,74.64,74.66,16500.0,69.8154,69.8434,69.7873,69.806,16500.0
2014-05-12 12:50:00,74.66,74.76,74.66,74.71,12300.0,69.806,69.8995,69.806,69.8528,12300.0
2014-05-12 12:55:00,74.72,74.72,74.64,74.65,13700.0,69.8621,69.8621,69.7873,69.7967,13700.0
2014-05-12 13:00:00,74.67,74.7,74.61,74.63,16100.0,69.8154,69.8434,69.7593,69.778,16100.0
2014-05-12 13:05:00,74.63,74.65,74.62,74.65,16800.0,69.778,69.7967,69.7686,69.7967,16800.0
2014-05-12 13:10:00,74.65,74.66,74.61,74.63,16100.0,69.7967,69.806,69.7593,69.778,16100.0
2014-05-12 13:15:00,74.63,74.69,74.63,74.66,10800.0,69.778,69.8341,69.778,69.806,10800.0
2014-05-12 13:20:00,74.66,74.72,74.65,74.67,12300.0,69.806,69.8621,69.7967,69.8154,12300.0
2014-05-12 13:25:00,74.68,74.71,74.67,74.69,10200.0,69.8247,69.8528,69.8154,69.8341,10200.0
2014-05-12 13:30:00,74.69,74.8,74.68,74.75,27300.0,69.8341,69.9369,69.8247,69.8902,27300.0
2014-05-12 13:35:00,74.73,74.79,74.72,74.78,15200.0,69.8715,69.9276,69.8621,69.9182,15200.0
2014-05-12 13:40:00,74.78,74.83,74.75,74.81,14300.0,69.9182,69.965,69.8902,69.9463,14300.0
2014-05-12 13:45:00,74.83,74.86,74.75,74.76,15000.0,69.965,69.993,69.8902,69.8995,15000.0
2014-05-12 13:50:00,74.77,74.78,74.72,74.74,17000.0,69.9089,69.9182,69.8621,69.8808,17000.0
2014-05-12 13:55:00,74.74,74.78,74.74,74.76,9200.0,69.8808,69.9182,69.8808,69.8995,9200.0
2014-05-12 14:00:00,74.76,74.76,74.69,74.71,12000.0,69.8995,69.8995,69.8341,69.8528,12000.0
2014-05-12 14:05:00,74.71,74.79,74.7,74.78,25600.0,69.8528,69.9276,69.8434,69.9182,25600.0
2014-05-12 14:10:00,74.79,74.8,74.75,74.79,14700.0,69.9276,69.9369,69.8902,69.9276,14700.0
2014-05-12 14:15:00,74.8,74.81,74.73,74.73,13500.0,69.9369,69.9463,69.8715,69.8715,13500.0
2014-05-12 14:20:00,74.74,74.76,74.72,74.72,15100.0,69.8808,69.8995,69.8621,69.8621,15100.0
2014-05-12 14:25:00,74.74,74.74,74.65,74.66,13800.0,69.8808,69.8808,69.7967,69.806,13800.0
2014-05-12 14:30:00,74.66,74.75,74.66,74.75,23300.0,69.806,69.8902,69.806,69.8902,23300.0
2014-05-12 14:35:00,74.75,74.75,74.71,74.74,18300.0,69.8902,69.8902,69.8528,69.8808,18300.0
2014-05-12 14:40:00,74.75,74.76,74.73,74.75,35000.0,69.8902,69.8995,69.8715,69.8902,35000.0
2014-05-12 14:45:00,74.76,74.76,74.75,74.75,34700.0,69.8995,69.8995,69.8902,69.8902,34700.0
2014-05-12 14:50:00,74.76,74.77,74.74,74.75,26000.0,69.8995,69.9089,69.8808,69.8902,26000.0
2014-05-12 14:55:00,74.75,74.85,74.73,74.85,59300.0,69.8902,69.9837,69.8715,69.9837,59300.0
2014-05-12 15:00:00,74.84,74.93,74.84,74.9,47800.0,69.9743,70.0585,69.9743,70.0304,47800.0
2014-05-12 15:05:00,74.91,75.02,74.89,75.01,72300.0,70.0398,70.1426,70.0211,70.1333,72300.0
2014-05-12 15:10:00,75.01,75.02,75.0,75.0,69300.0,70.1333,70.1426,70.1239,70.1239,69300.0
2014-05-12 15:15:00,75.0,75.01,74.92,74.96,28500.0,70.1239,70.1333,70.0491,70.0865,28500.0
2014-05-12 15:20:00,74.96,75.02,74.96,75.0,28500.0,70.0865,70.1426,70.0865,70.1239,28500.0
2014-05-12 15:25:00,75.01,75.02,74.95,74.95,33000.0,70.1333,70.1426,70.0772,70.0772,33000.0
2014-05-12 15:30:00,74.95,75.02,74.95,75.0,57200.0,70.0772,70.1426,70.0772,70.1239,57200.0
2014-05-12 15:35:00,75.01,75.05,74.96,75.02,54500.0,70.1333,70.1707,70.0865,70.1426,54500.0
2014-05-12 15:40:00,75.02,75.02,74.98,75.02,55800.0,70.1426,70.1426,70.1052,70.1426,55800.0
2014-05-12 15:45:00,75.02,75.04,74.99,75.03,53000.0,70.1426,70.1613,70.1146,70.152,53000.0
2014-05-12 15:50:00,75.03,75.09,75.03,75.08,87900.0,70.152,70.2081,70.152,70.1987,87900.0
2014-05-12 15:55:00,75.08,75.08,75.03,75.04,173700.0,70.1987,70.1987,70.152,70.1613,173700.0
2014-05-13 09:30:00,75.19,75.21,75.06,75.14,70900.0,70.3016,70.3203,70.18,70.2548,70900.0
2014-05-13 09:35:00,75.15,75.19,74.84,75.08,46800.0,70.2642,70.3016,69.9743,70.1987,46800.0
2014-05-13 09:40:00,75.1,75.2,75.03,75.08,47500.0,70.2174,70.3109,70.152,70.1987,47500.0
2014-05-13 09:45:00,75.09,75.3,75.08,75.21,44500.0,70.2081,70.4044,70.1987,70.3203,44500.0
2014-05-13 09:50:00,75.2,75.2,74.97,74.97,29100.0,70.3109,70.3109,70.0959,70.0959,29100.0
2014-05-13 09:55:00,74.97,75.01,74.85,74.94,52500.0,70.0959,70.1333,69.9837,70.0678,52500.0
2014-05-13 10:00:00,74.93,75.21,74.93,75.21,38100.0,70.0585,70.3203,70.0585,70.3203,38100.0
2014-05-13 10:05:00,75.21,75.32,75.13,75.31,127100.0,70.3203,70.4231,70.2455,70.4138,127100.0
2014-05-13 10:10:00,75.31,75.33,75.2,75.33,26700.0,70.4138,70.4325,70.3109,70.4325,26700.0
2014-05-13 10:15:00,75.32,75.4,75.27,75.27,24100.0,70.4231,70.4979,70.3764,70.3764,24100.0
2014-05-13 10:20:00,75.28,75.28,75.11,75.11,26900.0,70.3857,70.3857,70.2268,70.2268,26900.0
2014-05-13 10:25:00,75.14,75.25,75.14,75.18,34300.0,70.2548,70.3577,70.2548,70.2922,34300.0
2014-05-13 10:30:00,75.18,75.31,75.18,75.27,42300.0,70.2922,70.4138,70.2922,70.3764,42300.0
2014-05-13 10:35:00,75.29,75.43,75.29,75.4,24800.0,70.3951,70.526,70.3951,70.4979,24800.0
2014-05-13 10:40:00,75.4,75.42,75.33,75.33,34000.0,70.4979,70.5166,70.4325,70.4325,34000.0
2014-05-13 10:45:00,75.32,75.33,75.2,75.23,28400.0,70.4231,70.4325,70.3109,70.339,28400.0
2014-05-13 10:50:00,75.21,75.29,75.19,75.28,37400.0,70.3203,70.3951,70.3016,70.3857,37400.0
2014-05-13 10:55:00,75.28,75.33,75.2,75.24,22000.0,70.3857,70.4325,70.3109,70.3483,22000.0
2014-05-13 11:00:00,75.24,75.3,75.18,75.19,20600.0,70.3483,70.4044,70.2922,70.3016,20600.0
2014-05-13 11:05:00,75.18,75.19,75.12,75.19,23200.0,70.2922,70.3016,70.2361,70.3016,23200.0
2014-05-13 11:10:00,75.18,75.2,75.06,75.08,28900.0,70.2922,70.3109,70.18,70.1987,28900.0
2014-05-13 11:15:00,75.08,75.1,74.87,74.91,35300.0,70.1987,70.2174,70.0024,70.0398,35300.0
2014-05-13 11:20:00,74.9,74.99,74.87,74.97,16400.0,70.0304,70.1146,70.0024,70.0959,16400.0
2014-05-13 11:25:00,74.96,75.03,74.94,74.94,46400.0,70.0865,70.152,70.0678,70.0678,46400.0
2014-05-13 11:30:00,74.94,74.94,74.76,74.77,35100.0,70.0678,70.0678,69.8995,69.9089,35100.0
2014-05-13 11:35:00,74.76,74.77,74.6,74.6,40500.0,69.8995,69.9089,69.7499,69.7499,40500.0
2014-05-13 11:40:00,74.6,74.68,74.56,74.6,57400.0,69.7499,69.8247,69.7125,69.7499,57400.0
2014-05-13 11:45:00,74.58,74.7,74.46,74.69,61500.0,69.7312,69.8434,69.619,69.8341,61500.0
2014-05-13 11:50:00,74.68,74.82,74.63,74.75,43500.0,69.8247,69.9556,69.778,69.8902,43500.0
2014-05-13 11:55:00,74.76,74.81,74.62,74.66,21100.0,69.8995,69.9463,69.7686,69.806,21100.0
2014-05-13 12:00:00,74.65,74.67,74.57,74.64,19200.0,69.7967,69.8154,69.7219,69.7873,19200.0
2014-05-13 12:05:00,74.64,74.65,74.56,74.56,19600.0,69.7873,69.7967,69.7125,69.7125,19600.0
2014-05-13 12:10:00,74.56,74.64,74.56,74.64,17600.0,69.7125,69.7873,69.7125,69.7873,17600.0
2014-05-13 12:15:00,74.64,74.66,74.6,74.61,26800.0,69.7873,69.806,69.7499,69.7593,26800.0
2014-05-13 12:20:00,74.62,74.64,74.51,74.51,29400.0,69.7686,69.7873,69.6658,69.6658,29400.0
2014-05-13 12:25:00,74.53,74.53,74.47,74.48,30800.0,69.6845,69.6845,69.6284,69.6377,30800.0
2014-05-13 12:30:00,74.48,74.69,74.45,74.69,34600.0,69.6377,69.8341,69.6097,69.8341,34600.0
2014-05-13 12:35:00,74.69,74.81,74.67,74.7,29900.0,69.8341,69.9463,69.8154,69.8434,29900.0
2014-05-13 12:40:00,74.7,74.72,74.66,74.68,17000.0,69.8434,69.8621,69.806,69.8247,17000.0
2014-05-13 12:45:00,74.69,74.84,74.67,74.84,20400.0,69.8341,69.9743,69.8154,69.9743,20400.0
2014-05-13 12:50:00,74.84,74.87,74.81,74.85,28100.0,69.9743,70.0024,69.9463,69.9837,28100.0
2014-05-13 12:55:00,74.85,74.86,74.8,74.8,18000.0,69.9837,69.993,69.9369,69.9369,18000.0
2014-05-13 13:00:00,74.8,74.8,74.73,74.77,20100.0,69.9369,69.9369,69.8715,69.9089,20100.0
2014-05-13 13:05:00,74.76,74.86,74.76,74.84,23100.0,69.8995,69.993,69.8995,69.9743,23100.0
2014-05-13 13:10:00,74.83,74.83,74.7,74.74,15000.0,69.965,69.965,69.8434,69.8808,15000.0
2014-05-13 13:15:00,74.74,74.83,74.73,74.83,13700.0,69.8808,69.965,69.8715,69.965,13700.0
2014-05-13 13:20:00,74.83,74.86,74.68,74.81,55500.0,69.965,69.993,69.8247,69.9463,55500.0
2014-05-13 13:25:00,74.8,74.85,74.78,74.79,11400.0,69.9369,69.9837,69.9182,69.9276,11400.0
2014-05-13 13:30:00,74.8,74.84,74.79,74.81,18800.0,69.9369,69.9743,69.9276,69.9463,18800.0
2014-05-13 13:35:00,74.81,74.87,74.72,74.75,20500.0,69.9463,70.0024,69.8621,69.8902,20500.0
2014-05-13 13:40:00,74.75,74.8,74.7,74.76,16900.0,69.8902,69.9369,69.8434,69.8995,16900.0
2014-05-13 13:45:00,74.78,74.8,74.73,74.78,12200.0,69.9182,69.9369,69.8715,69.9182,12200.0
2014-05-13 13:50:00,74.79,74.85,74.76,74.84,15600.0,69.9276,69.9837,69.8995,69.9743,15600.0
2014-05-13 13:55:00,74.84,74.87,74.82,74.86,16800.0,69.9743,70.0024,69.9556,69.993,16800.0
2014-05-13 14:00:00,74.87,74.9,74.83,74.9,11000.0,70.0024,70.0304,69.965,70.0304,11000.0
2014-05-13 14:05:00,74.89,74.91,74.87,74.9,20100.0,70.0211,70.0398,70.0024,70.0304,20100.0
2014-05-13 14:10:00,74.89,74.95,74.88,74.92,20400.0,70.0211,70.0772,70.0117,70.0491,20400.0
2014-05-13 14:15:00,74.93,74.93,74.84,74.89,24200.0,70.0585,70.0585,69.9743,70.0211,24200.0
2014-05-13 14:20:00,74.88,74.9,74.86,74.87,18000.0,70.0117,70.0304,69.993,70.0024,18000.0
2014-05-13 14:25:00,74.88,74.9,74.84,74.9,36200.0,70.0117,70.0304,69.9743,70.0304,36200.0
2014-05-13 14:30:00,74.9,74.92,74.86,74.92,73800.0,70.0304,70.0491,69.993,70.0491,73800.0
2014-05-13 14:35:00,74.92,74.92,74.82,74.84,73400.0,70.0491,70.0491,69.9556,69.9743,73400.0
2014-05-13 14:40:00,74.84,74.96,74.84,74.94,20900.0,69.9743,70.0865,69.9743,70.0678,20900.0
2014-05-13 14:45:00,74.96,74.98,74.91,74.95,25800.0,70.0865,70.1052,70.0398,70.0772,25800.0
2014-05-13 14:50:00,74.94,74.95,74.85,74.86,27200.0,70.0678,70.0772,69.9837,69.993,27200.0
2014-05-13 14:55:00,74.86,74.95,74.86,74.9,43200.0,69.993,70.0772,69.993,70.0304,43200.0
2014-05-13 15:00:00,74.9,74.93,74.87,74.88,21900.0,70.0304,70.0585,70.0024,70.0117,21900.0
2014-05-13 15:05:00,74.88,74.88,74.78,74.82,75700.0,70.0117,70.0117,69.9182,69.9556,75700.0
2014-05-13 15:10:00,74.81,74.82,74.71,74.76,41300.0,69.9463,69.9556,69.8528,69.8995,41300.0
2014-05-13 15:15:00,74.74,74.75,74.69,74.7,41300.0,69.8808,69.8902,69.8341,69.8434,41300.0
2014-05-13 15:20:00,74.7,74.7,74.6,74.61,40000.0,69.8434,69.8434,69.7499,69.7593,40000.0
2014-05-13 15:25:00,74.6,74.69,74.59,74.69,41200.0,69.7499,69.8341,69.7406,69.8341,41200.0
2014-05-13 15:30:00,74.69,74.76,74.68,74.76,39900.0,69.8341,69.8995,69.8247,69.8995,39900.0
2014-05-13 15:35:00,74.76,74.88,74.75,74.87,40700.0,69.8995,70.0117,69.8902,70.0024,40700.0
2014-05-13 15:40:00,74.87,74.89,74.84,74.86,45700.0,70.0024,70.0211,69.9743,69.993,45700.0
2014-05-13 15:45:00,74.86,74.88,74.78,74.78,54000.0,69.993,70.0117,69.9182,69.9182,54000.0
2014-05-13 15:50:00,74.79,74.83,74.77,74.78,62900.0,69.9276,69.965,69.9089,69.9182,62900.0
2014-05-13 15:55:00,74.78,74.84,74.75,74.81,123800.0,69.9182,69.9743,69.8902,69.9463,123800.0
2014-05-14 09:30:00,74.66,74.73,74.41,74.43,76100.0,69.806,69.8715,69.5723,69.591,76100.0
2014-05-14 09:35:00,74.48,74.55,74.31,74.5,50500.0,69.6377,69.7032,69.4788,69.6564,50500.0
2014-05-14 09:40:00,74.49,74.71,74.44,74.55,80700.0,69.6471,69.8528,69.6003,69.7032,80700.0
2014-05-14 09:45:00,74.55,74.69,74.55,74.55,25900.0,69.7032,69.8341,69.7032,69.7032,25900.0
2014-05-14 09:50:00,74.54,74.67,74.53,74.65,17500.0,69.6938,69.8154,69.6845,69.7967,17500.0
2014-05-14 09:55:00,74.66,74.84,74.61,74.83,21300.0,69.806,69.9743,69.7593,69.965,21300.0
2014-05-14 10:00:00,74.83,75.02,74.83,74.91,33500.0,69.965,70.1426,69.965,70.0398,33500.0
2014-05-14 10:05:00,74.91,74.94,74.78,74.81,22100.0,70.0398,70.0678,69.9182,69.9463,22100.0
2014-05-14 10:10:00,74.79,74.89,74.73,74.75,28600.0,69.9276,70.0211,69.8715,69.8902,28600.0
2014-05-14 10:15:00,74.75,74.79,74.62,74.64,16100.0,69.8902,69.9276,69.7686,69.7873,16100.0
2014-05-14 10:20:00,74.65,74.73,74.59,74.69,12200.0,69.7967,69.8715,69.7406,69.8341,12200.0
2014-05-14 10:25:00,74.65,74.73,74.63,74.73,15300.0,69.7967,69.8715,69.778,69.8715,15300.0
2014-05-14 10:30:00,74.73,74.76,74.51,74.54,75100.0,69.8715,69.8995,69.6658,69.6938,75100.0
2014-05-14 10:35:00,74.55,74.64,74.5,74.56,25900.0,69.7032,69.7873,69.6564,69.7125,25900.0
2014-05-14 10:40:00,74.56,74.57,74.41,74.47,26800.0,69.7125,69.7219,69.5723,69.6284,26800.0
2014-05-14 10:45:00,74.47,74.52,74.35,74.5,27800.0,69.6284,69.6751,69.5162,69.6564,27800.0
2014-05-14 10:50:00,74.51,74.56,74.37,74.42,38800.0,69.6658,69.7125,69.5349,69.5816,38800.0
2014-05-14 10:55:00,74.4,74.43,74.22,74.22,46200.0,69.5629,69.591,69.3947,69.3947,46200.0
2014-05-14 11:00:00,74.24,74.29,74.13,74.17,42200.0,69.4134,69.4601,69.3105,69.3479,42200.0
2014-05-14 11:05:00,74.17,74.2,74.05,74.16,44400.0,69.3479,69.376,69.2357,69.3386,44400.0
2014-05-14 11:10:00,74.16,74.24,74.13,74.15,26200.0,69.3386,69.4134,69.3105,69.3292,26200.0
2014-05-14 11:15:00,74.14,74.22,74.12,74.21,23600.0,69.3199,69.3947,69.3012,69.3853,23600.0
2014-05-14 11:20:00,74.21,74.25,74.16,74.17,23900.0,69.3853,69.4227,69.3386,69.3479,23900.0
2014-05-14 11:25:00,74.17,74.23,74.13,74.23,24900.0,69.3479,69.404,69.3105,69.404,24900.0
2014-05-14 11:30:00,74.22,74.26,74.15,74.18,23600.0,69.3947,69.4321,69.3292,69.3573,23600.0
2014-05-14 11:35:00,74.17,74.25,74.17,74.22,18600.0,69.3479,69.4227,69.3479,69.3947,18600.0
2014-05-14 11:40:00,74.22,74.27,74.19,74.21,32000.0,69.3947,69.4414,69.3666,69.3853,32000.0
2014-05-14 11:45:00,74.21,74.27,74.2,74.24,22700.0,69.3853,69.4414,69.376,69.4134,22700.0
2014-05-14 11:50:00,74.23,74.25,74.16,74.18,17900.0,69.404,69.4227,69.3386,69.3573,17900.0
2014-05-14 11:55:00,74.17,74.17,74.03,74.03,19000.0,69.3479,69.3479,69.217,69.217,19000.0
2014-05-14 12:00:00,74.04,74.16,74.04,74.11,10600.0,69.2264,69.3386,69.2264,69.2918,10600.0
2014-05-14 12:05:00,74.12,74.16,74.1,74.16,19900.0,69.3012,69.3386,69.2825,69.3386,19900.0
2014-05-14 12:10:00,74.15,74.17,74.1,74.13,10400.0,69.3292,69.3479,69.2825,69.3105,10400.0
2014-05-14 12:15:00,74.14,74.21,74.11,74.19,13700.0,69.3199,69.3853,69.2918,69.3666,13700.0
2014-05-14 12:20:00,74.2,74.22,74.14,74.14,11100.0,69.376,69.3947,69.3199,69.3199,11100.0
2014-05-14 12:25:00,74.16,74.23,74.14,74.16,10300.0,69.3386,69.404,69.3199,69.3386,10300.0
2014-05-14 12:30:00,74.16,74.18,74.1,74.18,17200.0,69.3386,69.3573,69.2825,69.3573,17200.0
2014-05-14 12:35:00,74.19,74.26,74.18,74.26,6600.0,69.3666,69.4321,69.3573,69.4321,6600.0
2014-05-14 12:40:00,74.25,74.3,74.25,74.27,10100.0,69.4227,69.4695,69.4227,69.4414,10100.0
2014-05-14 12:45:00,74.27,74.31,74.26,74.29,8300.0,69.4414,69.4788,69.4321,69.4601,8300.0
2014-05-14 12:50:00,74.29,74.29,74.22,74.26,10200.0,69.4601,69.4601,69.3947,69.4321,10200.0
2014-05-14 12:55:00,74.24,74.29,74.24,74.27,5000.0,69.4134,69.4601,69.4134,69.4414,5000.0
2014-05-14 13:00:00,74.27,74.34,74.27,74.34,4900.0,69.4414,69.5069,69.4414,69.5069,4900.0
2014-05-14 13:05:00,74.33,74.34,74.28,74.33,8900.0,69.4975,69.5069,69.4508,69.4975,8900.0
2014-05-14 13:10:00,74.33,74.34,74.32,74.33,8600.0,69.4975,69.5069,69.4882,69.4975,8600.0
2014-05-14 13:15:00,74.33,74.39,74.33,74.39,10600.0,69.4975,69.5536,69.4975,69.5536,10600.0
2014-05-14 13:20:00,74.38,74.41,74.29,74.32,14000.0,69.5443,69.5723,69.4601,69.4882,14000.0
2014-05-14 13:25:00,74.32,74.39,74.32,74.36,28800.0,69.4882,69.5536,69.4882,69.5256,28800.0
2014-05-14 13:30:00,74.36,74.36,74.32,74.32,8100.0,69.5256,69.5256,69.4882,69.4882,8100.0
2014-05-14 13:35:00,74.33,74.35,74.28,74.29,16600.0,69.4975,69.5162,69.4508,69.4601,16600.0
2014-05-14 13:40:00,74.29,74.3,74.25,74.27,10400.0,69.4601,69.4695,69.4227,69.4414,10400.0
2014-05-14 13:45:00,74.29,74.32,74.27,74.27,10900.0,69.4601,69.4882,69.4414,69.4414,10900.0
2014-05-14 13:50:00,74.28,74.34,74.27,74.31,18700.0,69.4508,69.5069,69.4414,69.4788,18700.0
2014-05-14 13:55:00,74.3,74.39,74.3,74.39,13200.0,69.4695,69.5536,69.4695,69.5536,13200.0
2014-05-14 14:00:00,74.38,74.38,74.24,74.31,45100.0,69.5443,69.5443,69.4134,69.4788,45100.0
2014-05-14 14:05:00,74.31,74.37,74.31,74.32,20700.0,69.4788,69.5349,69.4788,69.4882,20700.0
2014-05-14 14:10:00,74.31,74.33,74.29,74.31,13200.0,69.4788,69.4975,69.4601,69.4788,13200.0
2014-05-14 14:15:00,74.31,74.34,74.31,74.34,12500.0,69.4788,69.5069,69.4788,69.5069,12500.0
2014-05-14 14:20:00,74.33,74.41,74.33,74.35,16100.0,69.4975,69.5723,69.4975,69.5162,16100.0
2014-05-14 14:25:00,74.35,74.41,74.35,74.4,14000.0,69.5162,69.5723,69.5162,69.5629,14000.0
2014-05-14 14:30:00,74.41,74.44,74.37,74.41,26900.0,69.5723,69.6003,69.5349,69.5723,26900.0
2014-05-14 14:35:00,74.4,74.4,74.32,74.33,12700.0,69.5629,69.5629,69.4882,69.4975,12700.0
2014-05-14 14:40:00,74.34,74.34,74.21,74.21,16900.0,69.5069,69.5069,69.3853,69.3853,16900.0
2014-05-14 14:45:00,74.22,74.25,74.12,74.16,19300.0,69.3947,69.4227,69.3012,69.3386,19300.0
2014-05-14 14:50:00,74.16,74.21,74.12,74.2,19700.0,69.3386,69.3853,69.3012,69.376,19700.0
2014-05-14 14:55:00,74.2,74.26,74.19,74.25,33100.0,69.376,69.4321,69.3666,69.4227,33100.0
2014-05-14 15:00:00,74.26,74.27,74.22,74.26,52800.0,69.4321,69.4414,69.3947,69.4321,52800.0
2014-05-14 15:05:00,74.25,74.25,74.11,74.11,28500.0,69.4227,69.4227,69.2918,69.2918,28500.0
2014-05-14 15:10:00,74.11,74.2,74.11,74.19,18700.0,69.2918,69.376,69.2918,69.3666,18700.0
2014-05-14 15:15:00,74.18,74.23,74.14,74.23,22300.0,69.3573,69.404,69.3199,69.404,22300.0
2014-05-14 15:20:00,74.22,74.25,74.2,74.2,16000.0,69.3947,69.4227,69.376,69.376,16000.0
2014-05-14 15:25:00,74.21,74.25,74.2,74.23,21000.0,69.3853,69.4227,69.376,69.404,21000.0
2014-05-14 15:30:00,74.23,74.23,74.03,74.04,37600.0,69.404,69.404,69.217,69.2264,37600.0
2014-05-14 15:35:00,74.05,74.06,73.96,74.05,41000.0,69.2357,69.2451,69.1516,69.2357,41000.0
2014-05-14 15:40:00,74.04,74.13,74.04,74.13,31700.0,69.2264,69.3105,69.2264,69.3105,31700.0
2014-05-14 15:45:00,74.15,74.17,74.1,74.13,38600.0,69.3292,69.3479,69.2825,69.3105,38600.0
2014-05-14 15:50:00,74.14,74.17,74.1,74.1,57800.0,69.3199,69.3479,69.2825,69.2825,57800.0
2014-05-14 15:55:00,74.1,74.15,74.09,74.11,131100.0,69.2825,69.3292,69.2731,69.2918,131100.0
2014-05-15 09:30:00,74.0,74.24,73.85,73.92,125000.0,69.189,69.4134,69.0487,69.1142,125000.0
2014-05-15 09:35:00,73.92,73.95,73.72,73.87,135800.0,69.1142,69.1422,68.9272,69.0674,135800.0
2014-05-15 09:40:00,73.87,73.89,73.64,73.78,49200.0,69.0674,69.0861,68.8524,68.9833,49200.0
2014-05-15 09:45:00,73.78,73.92,73.69,73.75,42000.0,68.9833,69.1142,68.8991,68.9552,42000.0
2014-05-15 09:50:00,73.77,73.77,73.61,73.63,41200.0,68.9739,68.9739,68.8243,68.843,41200.0
2014-05-15 09:55:00,73.66,73.88,73.53,73.81,56800.0,68.8711,69.0768,68.7495,69.0113,56800.0
2014-05-15 10:00:00,73.79,73.82,73.63,73.64,52000.0,68.9926,69.0207,68.843,68.8524,52000.0
2014-05-15 10:05:00,73.63,73.73,73.45,73.47,70400.0,68.843,68.9365,68.6747,68.6934,70400.0
2014-05-15 10:10:00,73.48,73.59,73.37,73.38,54500.0,68.7028,68.8056,68.5999,68.6093,54500.0
2014-05-15 10:15:00,73.38,73.48,73.34,73.46,86900.0,68.6093,68.7028,68.5719,68.6841,86900.0
2014-05-15 10:20:00,73.45,73.58,73.35,73.55,88500.0,68.6747,68.7963,68.5812,68.7682,88500.0
2014-05-15 10:25:00,73.54,73.61,73.49,73.52,57500.0,68.7589,68.8243,68.7121,68.7402,57500.0
2014-05-15 10:30:00,73.51,73.56,73.44,73.46,54300.0,68.7308,68.7776,68.6654,68.6841,54300.0
2014-05-15 10:35:00,73.46,73.46,73.24,73.24,48200.0,68.6841,68.6841,68.4784,68.4784,48200.0
2014-05-15 10:40:00,73.24,73.36,73.17,73.33,55300.0,68.4784,68.5906,68.4129,68.5625,55300.0
2014-05-15 10:45:00,73.33,73.34,73.24,73.25,33300.0,68.5625,68.5719,68.4784,68.4877,33300.0
2014-05-15 10:50:00,73.25,73.33,73.22,73.26,18500.0,68.4877,68.5625,68.4597,68.4971,18500.0
2014-05-15 10:55:00,73.29,73.33,73.15,73.24,33100.0,68.5251,68.5625,68.3942,68.4784,33100.0
2014-05-15 11:00:00,73.25,73.28,73.14,73.17,25100.0,68.4877,68.5158,68.3849,68.4129,25100.0
2014-05-15 11:05:00,73.18,73.22,73.05,73.06,49700.0,68.4223,68.4597,68.3007,68.3101,49700.0
2014-05-15 11:10:00,73.06,73.13,72.98,72.99,55600.0,68.3101,68.3755,68.2353,68.2446,55600.0
2014-05-15 11:15:00,72.97,73.09,72.88,73.07,52800.0,68.2259,68.3381,68.1418,68.3194,52800.0
2014-05-15 11:20:00,73.06,73.16,73.06,73.16,31000.0,68.3101,68.4036,68.3101,68.4036,31000.0
2014-05-15 11:25:00,73.16,73.28,73.15,73.16,90100.0,68.4036,68.5158,68.3942,68.4036,90100.0
2014-05-15 11:30:00,73.13,73.28,73.13,73.26,22400.0,68.3755,68.5158,68.3755,68.4971,22400.0
2014-05-15 11:35:00,73.27,73.37,73.25,73.36,27000.0,68.5064,68.5999,68.4877,68.5906,27000.0
2014-05-15 11:40:00,73.36,73.36,73.18,73.19,27300.0,68.5906,68.5906,68.4223,68.4316,27300.0
2014-05-15 11:45:00,73.19,73.21,73.13,73.15,35300.0,68.4316,68.4503,68.3755,68.3942,35300.0
2014-05-15 11:50:00,73.15,73.19,73.12,73.14,22200.0,68.3942,68.4316,68.3662,68.3849,22200.0
2014-05-15 11:55:00,73.13,73.16,73.05,73.15,27400.0,68.3755,68.4036,68.3007,68.3942,27400.0
2014-05-15 12:00:00,73.13,73.17,73.03,73.03,39100.0,68.3755,68.4129,68.282,68.282,39100.0
2014-05-15 12:05:00,73.04,73.14,72.95,72.98,116800.0,68.2914,68.3849,68.2072,68.2353,116800.0
2014-05-15 12:10:00,72.98,73.0,72.97,72.97,55200.0,68.2353,68.254,68.2259,68.2259,55200.0
2014-05-15 12:15:00,72.99,73.02,72.93,73.01,37500.0,68.2446,68.2727,68.1885,68.2633,37500.0
2014-05-15 12:20:00,73.03,73.04,72.94,72.98,25500.0,68.282,68.2914,68.1979,68.2353,25500.0
2014-05-15 12:25:00,72.97,73.05,72.93,73.01,18400.0,68.2259,68.3007,68.1885,68.2633,18400.0
2014-05-15 12:30:00,73.01,73.16,72.99,73.16,21400.0,68.2633,68.4036,68.2446,68.4036,21400.0
2014-05-15 12:35:00,73.17,73.17,73.09,73.1,13200.0,68.4129,68.4129,68.3381,68.3475,13200.0
2014-05-15 12:40:00,73.09,73.09,73.02,73.06,18200.0,68.3381,68.3381,68.2727,68.3101,18200.0
2014-05-15 12:45:00,73.06,73.07,73.01,73.01,12500.0,68.3101,68.3194,68.2633,68.2633,12500.0
2014-05-15 12:50:00,73.02,73.2,73.0,73.18,22300.0,68.2727,68.441,68.254,68.4223,22300.0
2014-05-15 12:55:00,73.18,73.26,73.18,73.26,17300.0,68.4223,68.4971,68.4223,68.4971,17300.0
2014-05-15 13:00:00,73.27,73.29,73.17,73.17,24200.0,68.5064,68.5251,68.4129,68.4129,24200.0
2014-05-15 13:05:00,73.16,73.18,73.01,73.04,28900.0,68.4036,68.4223,68.2633,68.2914,28900.0
2014-05-15 13:10:00,73.04,73.07,73.0,73.07,25900.0,68.2914,68.3194,68.254,68.3194,25900.0
2014-05-15 13:15:00,73.07,73.08,72.97,73.0,22300.0,68.3194,68.3288,68.2259,68.254,22300.0
2014-05-15 13:20:00,73.02,73.05,72.96,72.96,21300.0,68.2727,68.3007,68.2166,68.2166,21300.0
2014-05-15 13:25:00,72.98,73.02,72.93,73.0,26500.0,68.2353,68.2727,68.1885,68.254,26500.0
2014-05-15 13:30:00,73.01,73.05,72.98,73.02,22100.0,68.2633,68.3007,68.2353,68.2727,22100.0
2014-05-15 13:35:00,73.02,73.04,72.94,72.95,33800.0,68.2727,68.2914,68.1979,68.2072,33800.0
2014-05-15 13:40:00,72.96,72.97,72.92,72.92,33400.0,68.2166,68.2259,68.1792,68.1792,33400.0
2014-05-15 13:45:00,72.93,72.94,72.89,72.93,24400.0,68.1885,68.1979,68.1511,68.1885,24400.0
2014-05-15 13:50:00,72.94,73.02,72.93,73.0,25700.0,68.1979,68.2727,68.1885,68.254,25700.0
2014-05-15 13:55:00,73.0,73.08,73.0,73.07,27200.0,68.254,68.3288,68.254,68.3194,27200.0
2014-05-15 14:00:00,73.06,73.14,73.04,73.14,23000.0,68.3101,68.3849,68.2914,68.3849,23000.0
2014-05-15 14:05:00,73.13,73.23,73.12,73.23,34800.0,68.3755,68.469,68.3662,68.469,34800.0
2014-05-15 14:10:00,73.22,73.28,73.16,73.16,21500.0,68.4597,68.5158,68.4036,68.4036,21500.0
2014-05-15 14:15:00,73.16,73.17,73.01,73.01,28300.0,68.4036,68.4129,68.2633,68.2633,28300.0
2014-05-15 14:20:00,73.03,73.11,72.97,73.09,28800.0,68.282,68.3568,68.2259,68.3381,28800.0
2014-05-15 14:25:00,73.1,73.12,73.01,73.09,21300.0,68.3475,68.3662,68.2633,68.3381,21300.0
2014-05-15 14:30:00,73.09,73.22,73.09,73.15,26100.0,68.3381,68.4597,68.3381,68.3942,26100.0
2014-05-15 14:35:00,73.15,73.22,73.14,73.19,27300.0,68.3942,68.4597,68.3849,68.4316,27300.0
2014-05-15 14:40:00,73.19,73.25,73.14,73.17,30900.0,68.4316,68.4877,68.3849,68.4129,30900.0
2014-05-15 14:45:00,73.16,73.2,73.11,73.19,37900.0,68.4036,68.441,68.3568,68.4316,37900.0
2014-05-15 14:50:00,73.2,73.35,73.18,73.33,32600.0,68.441,68.5812,68.4223,68.5625,32600.0
2014-05-15 14:55:00,73.33,73.35,73.23,73.28,36400.0,68.5625,68.5812,68.469,68.5158,36400.0
2014-05-15 15:00:00,73.29,73.34,73.26,73.3,36800.0,68.5251,68.5719,68.4971,68.5345,36800.0
2014-05-15 15:05:00,73.31,73.32,73.18,73.27,38000.0,68.5438,68.5532,68.4223,68.5064,38000.0
2014-05-15 15:10:00,73.26,73.29,73.18,73.21,36000.0,68.4971,68.5251,68.4223,68.4503,36000.0
2014-05-15 15:15:00,73.21,73.27,73.12,73.13,47500.0,68.4503,68.5064,68.3662,68.3755,47500.0
2014-05-15 15:20:00,73.13,73.21,73.07,73.07,45500.0,68.3755,68.4503,68.3194,68.3194,45500.0
2014-05-15 15:25:00,73.07,73.1,73.01,73.1,41500.0,68.3194,68.3475,68.2633,68.3475,41500.0
2014-05-15 15:30:00,73.11,73.18,73.06,73.18,47400.0,68.3568,68.4223,68.3101,68.4223,47400.0
2014-05-15 15:35:00,73.18,73.3,73.16,73.26,68500.0,68.4223,68.5345,68.4036,68.4971,68500.0
2014-05-15 15:40:00,73.26,73.28,73.1,73.12,77200.0,68.4971,68.5158,68.3475,68.3662,77200.0
2014-05-15 15:45:00,73.12,73.12,73.07,73.08,81900.0,68.3662,68.3662,68.3194,68.3288,81900.0
2014-05-15 15:50:00,73.07,73.07,73.0,73.02,183100.0,68.3194,68.3194,68.254,68.2727,183100.0
2014-05-15 15:55:00,73.02,73.08,73.0,73.08,251500.0,68.2727,68.3288,68.254,68.3288,251500.0
2014-05-16 09:30:00,73.04,73.14,72.81,72.86,449500.0,68.2914,68.3849,68.0763,68.1231,449500.0
2014-05-16 09:35:00,72.91,73.15,72.87,72.95,85000.0,68.1698,68.3942,68.1324,68.2072,85000.0
2014-05-16 09:40:00,72.92,73.08,72.83,73.05,36900.0,68.1792,68.3288,68.095,68.3007,36900.0
2014-05-16 09:45:00,73.02,73.07,72.87,72.91,43600.0,68.2727,68.3194,68.1324,68.1698,43600.0
2014-05-16 09:50:00,72.93,73.14,72.91,73.13,69700.0,68.1885,68.3849,68.1698,68.3755,69700.0
2014-05-16 09:55:00,73.13,73.31,72.93,73.16,44600.0,68.3755,68.5438,68.1885,68.4036,44600.0
2014-05-16 10:00:00,73.2,73.21,72.84,72.85,34700.0,68.441,68.4503,68.1044,68.1137,34700.0
2014-05-16 10:05:00,72.86,72.89,72.76,72.76,70800.0,68.1231,68.1511,68.0296,68.0296,70800.0
2014-05-16 10:10:00,72.77,72.79,72.69,72.7,53400.0,68.0389,68.0576,67.9641,67.9735,53400.0
2014-05-16 10:15:00,72.73,72.86,72.7,72.79,42100.0,68.0015,68.1231,67.9735,68.0576,42100.0
2014-05-16 10:20:00,72.77,72.78,72.69,72.7,37400.0,68.0389,68.0483,67.9641,67.9735,37400.0
2014-05-16 10:25:00,72.7,72.7,72.56,72.59,36400.0,67.9735,67.9735,67.8426,67.8706,36400.0
2014-05-16 10:30:00,72.58,72.7,72.58,72.61,35000.0,67.8613,67.9735,67.8613,67.8893,35000.0
2014-05-16 10:35:00,72.61,72.71,72.61,72.69,29400.0,67.8893,67.9828,67.8893,67.9641,29400.0
2014-05-16 10:40:00,72.69,72.89,72.68,72.87,31800.0,67.9641,68.1511,67.9548,68.1324,31800.0
2014-05-16 10:45:00,72.87,73.03,72.86,73.02,47300.0,68.1324,68.282,68.1231,68.2727,47300.0
2014-05-16 10:50:00,73.02,73.05,72.94,73.0,48800.0,68.2727,68.3007,68.1979,68.254,48800.0
2014-05-16 10:55:00,73.0,73.03,72.88,72.91,49500.0,68.254,68.282,68.1418,68.1698,49500.0
2014-05-16 11:00:00,72.91,72.95,72.85,72.91,36100.0,68.1698,68.2072,68.1137,68.1698,36100.0
2014-05-16 11:05:00,72.92,73.0,72.9,72.98,27400.0,68.1792,68.254,68.1605,68.2353,27400.0
2014-05-16 11:10:00,73.0,73.15,72.96,73.09,34100.0,68.254,68.3942,68.2166,68.3381,34100.0
2014-05-16 11:15:00,73.11,73.18,73.05,73.08,31600.0,68.3568,68.4223,68.3007,68.3288,31600.0
2014-05-16 11:20:00,73.09,73.1,73.0,73.07,36200.0,68.3381,68.3475,68.254,68.3194,36200.0
2014-05-16 11:25:00,73.09,73.13,72.98,73.02,33700.0,68.3381,68.3755,68.2353,68.2727,33700.0
2014-05-16 11:30:00,73.03,73.15,73.03,73.14,39400.0,68.282,68.3942,68.282,68.3849,39400.0
2014-05-16 11:35:00,73.14,73.22,73.09,73.13,25200.0,68.3849,68.4597,68.3381,68.3755,25200.0
2014-05-16 11:40:00,73.13,73.13,73.01,73.01,17400.0,68.3755,68.3755,68.2633,68.2633,17400.0
2014-05-16 11:45:00,73.01,73.06,73.0,73.05,18400.0,68.2633,68.3101,68.254,68.3007,18400.0
2014-05-16 11:50:00,73.04,73.1,72.96,72.96,33800.0,68.2914,68.3475,68.2166,68.2166,33800.0
2014-05-16 11:55:00,72.95,73.08,72.95,73.03,59500.0,68.2072,68.3288,68.2072,68.282,59500.0
2014-05-16 12:00:00,73.03,73.14,73.0,73.13,23400.0,68.282,68.3849,68.254,68.3755,23400.0
2014-05-16 12:05:00,73.13,73.17,73.13,73.16,19200.0,68.3755,68.4129,68.3755,68.4036,19200.0
2014-05-16 12:10:00,73.14,73.2,73.13,73.17,23300.0,68.3849,68.441,68.3755,68.4129,23300.0
2014-05-16 12:15:00,73.15,73.19,73.12,73.16,18300.0,68.3942,68.4316,68.3662,68.4036,18300.0
2014-05-16 12:20:00,73.18,73.27,73.17,73.26,19600.0,68.4223,68.5064,68.4129,68.4971,19600.0
2014-05-16 12:25:00,73.25,73.25,73.15,73.16,21800.0,68.4877,68.4877,68.3942,68.4036,21800.0
2014-05-16 12:30:00,73.18,73.21,73.16,73.18,18700.0,68.4223,68.4503,68.4036,68.4223,18700.0
2014-05-16 12:35:00,73.17,73.23,73.16,73.23,12200.0,68.4129,68.469,68.4036,68.469,12200.0
2014-05-16 12:40:00,73.23,73.23,73.14,73.17,22600.0,68.469,68.469,68.3849,68.4129,22600.0
2014-05-16 12:45:00,73.16,73.2,73.1,73.18,21600.0,68.4036,68.441,68.3475,68.4223,21600.0
2014-05-16 12:50:00,73.17,73.19,73.1,73.12,13200.0,68.4129,68.4316,68.3475,68.3662,13200.0
2014-05-16 12:55:00,73.12,73.13,73.09,73.12,39900.0,68.3662,68.3755,68.3381,68.3662,39900.0
2014-05-16 13:00:00,73.12,73.13,72.98,73.02,71700.0,68.3662,68.3755,68.2353,68.2727,71700.0
2014-05-16 13:05:00,73.0,73.11,72.98,73.11,21600.0,68.254,68.3568,68.2353,68.3568,21600.0
2014-05-16 13:10:00,73.1,73.15,73.08,73.12,16900.0,68.3475,68.3942,68.3288,68.3662,16900.0
2014-05-16 13:15:00,73.12,73.25,73.12,73.24,21400.0,68.3662,68.4877,68.3662,68.4784,21400.0
2014-05-16 13:20:00,73.24,73.31,73.23,73.29,15300.0,68.4784,68.5438,68.469,68.5251,15300.0
2014-05-16 13:25:00,73.29,73.32,73.21,73.24,23800.0,68.5251,68.5532,68.4503,68.4784,23800.0
2014-05-16 13:30:00,73.24,73.31,73.21,73.3,19500.0,68.4784,68.5438,68.4503,68.5345,19500.0
2014-05-16 13:35:00,73.3,73.33,73.25,73.27,15300.0,68.5345,68.5625,68.4877,68.5064,15300.0
2014-05-16 13:40:00,73.27,73.42,73.26,73.32,28900.0,68.5064,68.6467,68.4971,68.5532,28900.0
2014-05-16 13:45:00,73.32,73.34,73.22,73.28,14500.0,68.5532,68.5719,68.4597,68.5158,14500.0
2014-05-16 13:50:00,73.26,73.31,73.22,73.25,28800.0,68.4971,68.5438,68.4597,68.4877,28800.0
2014-05-16 13:55:00,73.25,73.28,73.23,73.26,13700.0,68.4877,68.5158,68.469,68.4971,13700.0
2014-05-16 14:00:00,73.25,73.26,73.14,73.14,25300.0,68.4877,68.4971,68.3849,68.3849,25300.0
2014-05-16 14:05:00,73.12,73.23,73.11,73.21,27300.0,68.3662,68.469,68.3568,68.4503,27300.0
2014-05-16 14:10:00,73.23,73.3,73.2,73.2,23300.0,68.469,68.5345,68.441,68.441,23300.0
2014-05-16 14:15:00,73.2,73.29,73.18,73.23,32800.0,68.441,68.5251,68.4223,68.469,32800.0
2014-05-16 14:20:00,73.23,73.25,73.18,73.23,19700.0,68.469,68.4877,68.4223,68.469,19700.0
2014-05-16 14:25:00,73.23,73.25,73.16,73.18,52700.0,68.469,68.4877,68.4036,68.4223,52700.0
2014-05-16 14:30:00,73.17,73.25,73.17,73.22,26100.0,68.4129,68.4877,68.4129,68.4597,26100.0
2014-05-16 14:35:00,73.23,73.26,73.2,73.26,17100.0,68.469,68.4971,68.441,68.4971,17100.0
2014-05-16 14:40:00,73.26,73.49,73.25,73.47,42300.0,68.4971,68.7121,68.4877,68.6934,42300.0
2014-05-16 14:45:00,73.48,73.49,73.41,73.44,24400.0,68.7028,68.7121,68.6373,68.6654,24400.0
2014-05-16 14:50:00,73.44,73.59,73.43,73.52,70600.0,68.6654,68.8056,68.656,68.7402,70600.0
2014-05-16 14:55:00,73.53,73.73,73.52,73.68,78600.0,68.7495,68.9365,68.7402,68.8898,78600.0
2014-05-16 15:00:00,73.69,73.86,73.67,73.86,53800.0,68.8991,69.0581,68.8804,69.0581,53800.0
2014-05-16 15:05:00,73.87,73.87,73.7,73.78,33600.0,69.0674,69.0674,68.9085,68.9833,33600.0
2014-05-16 15:10:00,73.79,73.83,73.72,73.73,18600.0,68.9926,69.03,68.9272,68.9365,18600.0
2014-05-16 15:15:00,73.73,73.76,73.62,73.65,35000.0,68.9365,68.9646,68.8337,68.8617,35000.0
2014-05-16 15:20:00,73.66,73.71,73.65,73.69,27100.0,68.8711,68.9178,68.8617,68.8991,27100.0
2014-05-16 15:25:00,73.69,73.71,73.52,73.61,24300.0,68.8991,68.9178,68.7402,68.8243,24300.0
2014-05-16 15:30:00,73.61,73.75,73.61,73.72,36900.0,68.8243,68.9552,68.8243,68.9272,36900.0
2014-05-16 15:35:00,73.73,73.8,73.67,73.71,55800.0,68.9365,69.002,68.8804,68.9178,55800.0
2014-05-16 15:40:00,73.71,73.73,73.64,73.71,44800.0,68.9178,68.9365,68.8524,68.9178,44800.0
2014-05-16 15:45:00,73.72,73.74,73.69,73.7,41300.0,68.9272,68.9459,68.8991,68.9085,41300.0
2014-05-16 15:50:00,73.7,73.76,73.7,73.74,74900.0,68.9085,68.9646,68.9085,68.9459,74900.0
2014-05-16 15:55:00,73.74,73.77,73.69,73.75,87800.0,68.9459,68.9739,68.8991,68.9552,87800.0
2014-05-19 09:30:00,73.47,74.09,73.41,74.06,174100.0,68.6934,69.2731,68.6373,69.2451,174100.0
2014-05-19 09:35:00,74.01,74.38,73.91,73.94,183400.0,69.1983,69.5443,69.1048,69.1329,183400.0
2014-05-19 09:40:00,73.92,74.05,73.83,73.86,52000.0,69.1142,69.2357,69.03,69.0581,52000.0
2014-05-19 09:45:00,73.93,74.02,73.76,73.81,37100.0,69.1235,69.2077,68.9646,69.0113,37100.0
2014-05-19 09:50:00,73.76,73.77,73.5,73.72,63200.0,68.9646,68.9739,68.7215,68.9272,63200.0
2014-05-19 09:55:00,73.71,73.75,73.6,73.7,23000.0,68.9178,68.9552,68.815,68.9085,23000.0
2014-05-19 10:00:00,73.69,73.75,73.54,73.73,34400.0,68.8991,68.9552,68.7589,68.9365,34400.0
2014-05-19 10:05:00,73.72,73.79,73.68,73.74,52500.0,68.9272,68.9926,68.8898,68.9459,52500.0
2014-05-19 10:10:00,73.73,73.77,73.68,73.76,45600.0,68.9365,68.9739,68.8898,68.9646,45600.0
2014-05-19 10:15:00,73.77,73.92,73.75,73.92,29600.0,68.9739,69.1142,68.9552,69.1142,29600.0
2014-05-19 10:20:00,73.9,73.97,73.84,73.97,88000.0,69.0955,69.1609,69.0394,69.1609,88000.0
2014-05-19 10:25:00,73.98,74.12,73.96,74.09,39100.0,69.1703,69.3012,69.1516,69.2731,39100.0
2014-05-19 10:30:00,74.1,74.11,73.8,73.8,46800.0,69.2825,69.2918,69.002,69.002,46800.0
2014-05-19 10:35:00,73.81,73.87,73.74,73.75,35400.0,69.0113,69.0674,68.9459,68.9552,35400.0
2014-05-19 10:40:00,73.74,73.91,73.74,73.91,25000.0,68.9459,69.1048,68.9459,69.1048,25000.0
2014-05-19 10:45:00,73.93,74.02,73.93,73.94,18700.0,69.1235,69.2077,69.1235,69.1329,18700.0
2014-05-19 10:50:00,73.95,73.95,73.84,73.84,13200.0,69.1422,69.1422,69.0394,69.0394,13200.0
2014-05-19 10:55:00,73.83,73.89,73.81,73.87,17700.0,69.03,69.0861,69.0113,69.0674,17700.0
2014-05-19 11:00:00,73.88,73.92,73.82,73.92,19400.0,69.0768,69.1142,69.0207,69.1142,19400.0
2014-05-19 11:05:00,73.92,73.92,73.85,73.87,12600.0,69.1142,69.1142,69.0487,69.0674,12600.0
2014-05-19 11:10:00,73.88,74.02,73.88,73.97,25600.0,69.0768,69.2077,69.0768,69.1609,25600.0
2014-05-19 11:15:00,73.98,74.0,73.9,73.93,20100.0,69.1703,69.189,69.0955,69.1235,20100.0
2014-05-19 11:20:00,73.94,73.95,73.9,73.9,21100.0,69.1329,69.1422,69.0955,69.0955,21100.0
2014-05-19 11:25:00,73.9,73.92,73.86,73.89,31200.0,69.0955,69.1142,69.0581,69.0861,31200.0
2014-05-19 11:30:00,73.87,73.9,73.8,73.83,22800.0,69.0674,69.0955,69.002,69.03,22800.0
2014-05-19 11:35:00,73.83,73.86,73.78,73.79,14600.0,69.03,69.0581,68.9833,68.9926,14600.0
2014-05-19 11:40:00,73.78,73.8,73.76,73.77,17900.0,68.9833,69.002,68.9646,68.9739,17900.0
2014-05-19 11:45:00,73.76,73.81,73.71,73.74,16800.0,68.9646,69.0113,68.9178,68.9459,16800.0
2014-05-19 11:50:00,73.74,73.81,73.7,73.81,14900.0,68.9459,69.0113,68.9085,69.0113,14900.0
2014-05-19 11:55:00,73.81,73.84,73.76,73.76,12600.0,69.0113,69.0394,68.9646,68.9646,12600.0
2014-05-19 12:00:00,73.76,73.79,73.74,73.77,14300.0,68.9646,68.9926,68.9459,68.9739,14300.0
2014-05-19 12:05:00,73.75,73.84,73.75,73.82,16400.0,68.9552,69.0394,68.9552,69.0207,16400.0
2014-05-19 12:10:00,73.8,73.83,73.77,73.79,9300.0,69.002,69.03,68.9739,68.9926,9300.0
2014-05-19 12:15:00,73.79,73.83,73.75,73.78,62300.0,68.9926,69.03,68.9552,68.9833,62300.0
2014-05-19 12:20:00,73.79,73.83,73.75,73.8,31600.0,68.9926,69.03,68.9552,69.002,31600.0
2014-05-19 12:25:00,73.8,73.83,73.71,73.71,71100.0,69.002,69.03,68.9178,68.9178,71100.0
2014-05-19 12:30:00,73.73,73.73,73.59,73.6,16900.0,68.9365,68.9365,68.8056,68.815,16900.0
2014-05-19 12:35:00,73.6,73.64,73.5,73.52,25700.0,68.815,68.8524,68.7215,68.7402,25700.0
2014-05-19 12:40:00,73.52,73.58,73.48,73.54,50800.0,68.7402,68.7963,68.7028,68.7589,50800.0
2014-05-19 12:45:00,73.54,73.61,73.53,73.53,29000.0,68.7589,68.8243,68.7495,68.7495,29000.0
2014-05-19 12:50:00,73.56,73.67,73.55,73.67,42000.0,68.7776,68.8804,68.7682,68.8804,42000.0
2014-05-19 12:55:00,73.67,73.68,73.59,73.63,13600.0,68.8804,68.8898,68.8056,68.843,13600.0
2014-05-19 13:00:00,73.64,73.73,73.62,73.72,16200.0,68.8524,68.9365,68.8337,68.9272,16200.0
2014-05-19 13:05:00,73.72,73.78,73.72,73.78,7100.0,68.9272,68.9833,68.9272,68.9833,7100.0
2014-05-19 13:10:00,73.77,73.82,73.77,73.79,11300.0,68.9739,69.0207,68.9739,68.9926,11300.0
2014-05-19 13:15:00,73.81,73.81,73.7,73.76,17100.0,69.0113,69.0113,68.9085,68.9646,17100.0
2014-05-19 13:20:00,73.75,73.83,73.75,73.83,25800.0,68.9552,69.03,68.9552,69.03,25800.0
2014-05-19 13:25:00,73.83,73.84,73.79,73.79,7500.0,69.03,69.0394,68.9926,68.9926,7500.0
2014-05-19 13:30:00,73.8,73.84,73.77,73.77,10300.0,69.002,69.0394,68.9739,68.9739,10300.0
2014-05-19 13:35:00,73.78,73.8,73.7,73.71,12900.0,68.9833,69.002,68.9085,68.9178,12900.0
2014-05-19 13:40:00,73.72,73.78,73.71,73.78,13800.0,68.9272,68.9833,68.9178,68.9833,13800.0
2014-05-19 13:45:00,73.79,73.88,73.79,73.87,8600.0,68.9926,69.0768,68.9926,69.0674,8600.0
2014-05-19 13:50:00,73.88,73.96,73.87,73.9,26400.0,69.0768,69.1516,69.0674,69.0955,26400.0
2014-05-19 13:55:00,73.91,74.01,73.91,74.0,38100.0,69.1048,69.1983,69.1048,69.189,38100.0
2014-05-19 14:00:00,74.0,74.01,73.95,73.95,20800.0,69.189,69.1983,69.1422,69.1422,20800.0
2014-05-19 14:05:00,73.97,73.99,73.89,73.92,23700.0,69.1609,69.1796,69.0861,69.1142,23700.0
2014-05-19 14:10:00,73.92,73.92,73.87,73.89,18600.0,69.1142,69.1142,69.0674,69.0861,18600.0
2014-05-19 14:15:00,73.9,73.9,73.86,73.88,21300.0,69.0955,69.0955,69.0581,69.0768,21300.0
2014-05-19 14:20:00,73.89,73.97,73.87,73.97,16100.0,69.0861,69.1609,69.0674,69.1609,16100.0
2014-05-19 14:25:00,73.97,74.01,73.92,73.97,29000.0,69.1609,69.1983,69.1142,69.1609,29000.0
2014-05-19 14:30:00,73.96,73.96,73.87,73.92,17400.0,69.1516,69.1516,69.0674,69.1142,17400.0
2014-05-19 14:35:00,73.91,73.99,73.91,73.95,30100.0,69.1048,69.1796,69.1048,69.1422,30100.0
2014-05-19 14:40:00,73.95,73.99,73.94,73.98,11900.0,69.1422,69.1796,69.1329,69.1703,11900.0
2014-05-19 14:45:00,73.98,74.01,73.95,73.97,25100.0,69.1703,69.1983,69.1422,69.1609,25100.0
2014-05-19 14:50:00,73.97,74.07,73.97,74.06,17300.0,69.1609,69.2544,69.1609,69.2451,17300.0
2014-05-19 14:55:00,74.05,74.05,73.93,73.98,16100.0,69.2357,69.2357,69.1235,69.1703,16100.0
2014-05-19 15:00:00,73.97,73.98,73.94,73.95,18700.0,69.1609,69.1703,69.1329,69.1422,18700.0
2014-05-19 15:05:00,73.94,73.94,73.91,73.92,23600.0,69.1329,69.1329,69.1048,69.1142,23600.0
2014-05-19 15:10:00,73.91,73.92,73.88,73.88,26600.0,69.1048,69.1142,69.0768,69.0768,26600.0
2014-05-19 15:15:00,73.9,73.92,73.78,73.85,19500.0,69.0955,69.1142,68.9833,69.0487,19500.0
2014-05-19 15:20:00,73.84,73.94,73.84,73.91,19500.0,69.0394,69.1329,69.0394,69.1048,19500.0
2014-05-19 15:25:00,73.92,73.93,73.88,73.89,18500.0,69.1142,69.1235,69.0768,69.0861,18500.0
2014-05-19 15:30:00,73.9,74.01,73.9,74.01,33700.0,69.0955,69.1983,69.0955,69.1983,33700.0
2014-05-19 15:35:00,74.01,74.06,73.98,74.04,43600.0,69.1983,69.2451,69.1703,69.2264,43600.0
2014-05-19 15:40:00,74.04,74.11,74.04,74.04,33400.0,69.2264,69.2918,69.2264,69.2264,33400.0
2014-05-19 15:45:00,74.03,74.06,74.01,74.03,49800.0,69.217,69.2451,69.1983,69.217,49800.0
2014-05-19 15:50:00,74.03,74.05,74.0,74.01,79900.0,69.217,69.2357,69.189,69.1983,79900.0
2014-05-19 15:55:00,74.01,74.02,73.87,73.88,269800.0,69.1983,69.2077,69.0674,69.0768,269800.0
2014-05-20 09:30:00,73.82,74.15,73.82,73.82,81200.0,69.0207,69.3292,69.0207,69.0207,81200.0
2014-05-20 09:35:00,73.86,74.0,73.8,73.9,107200.0,69.0581,69.189,69.002,69.0955,107200.0
2014-05-20 09:40:00,73.9,73.9,73.82,73.82,34600.0,69.0955,69.0955,69.0207,69.0207,34600.0
2014-05-20 09:45:00,73.83,73.84,73.51,73.6,32000.0,69.03,69.0394,68.7308,68.815,32000.0
2014-05-20 09:50:00,73.55,73.72,73.52,73.57,37000.0,68.7682,68.9272,68.7402,68.7869,37000.0
2014-05-20 09:55:00,73.54,73.69,73.51,73.65,34900.0,68.7589,68.8991,68.7308,68.8617,34900.0
2014-05-20 10:00:00,73.67,73.82,73.64,73.73,73400.0,68.8804,69.0207,68.8524,68.9365,73400.0
2014-05-20 10:05:00,73.72,73.84,73.69,73.83,85600.0,68.9272,69.0394,68.8991,69.03,85600.0
2014-05-20 10:10:00,73.84,73.94,73.82,73.91,16700.0,69.0394,69.1329,69.0207,69.1048,16700.0
2014-05-20 10:15:00,73.92,74.07,73.91,73.98,48400.0,69.1142,69.2544,69.1048,69.1703,48400.0
2014-05-20 10:20:00,74.0,74.0,73.75,73.8,33000.0,69.189,69.189,68.9552,69.002,33000.0
2014-05-20 10:25:00,73.8,73.84,73.74,73.79,23600.0,69.002,69.0394,68.9459,68.9926,23600.0
2014-05-20 10:30:00,73.79,73.85,73.75,73.83,30200.0,68.9926,69.0487,68.9552,69.03,30200.0
2014-05-20 10:35:00,73.81,73.94,73.81,73.88,28700.0,69.0113,69.1329,69.0113,69.0768,28700.0
2014-05-20 10:40:00,73.88,73.97,73.86,73.92,14400.0,69.0768,69.1609,69.0581,69.1142,14400.0
2014-05-20 10:45:00,73.93,74.0,73.89,74.0,28900.0,69.1235,69.189,69.0861,69.189,28900.0
2014-05-20 10:50:00,74.0,74.09,73.95,74.08,84800.0,69.189,69.2731,69.1422,69.2638,84800.0
2014-05-20 10:55:00,74.07,74.19,74.07,74.14,29500.0,69.2544,69.3666,69.2544,69.3199,29500.0
2014-05-20 11:00:00,74.14,74.14,74.04,74.11,21200.0,69.3199,69.3199,69.2264,69.2918,21200.0
2014-05-20 11:05:00,74.11,74.19,74.09,74.18,116200.0,69.2918,69.3666,69.2731,69.3573,116200.0
2014-05-20 11:10:00,74.16,74.21,74.13,74.2,37200.0,69.3386,69.3853,69.3105,69.376,37200.0
2014-05-20 11:15:00,74.2,74.28,74.2,74.24,34600.0,69.376,69.4508,69.376,69.4134,34600.0
2014-05-20 11:20:00,74.24,74.36,74.23,74.34,75900.0,69.4134,69.5256,69.404,69.5069,75900.0
2014-05-20 11:25:00,74.34,74.36,74.27,74.33,77400.0,69.5069,69.5256,69.4414,69.4975,77400.0
2014-05-20 11:30:00,74.32,74.34,74.17,74.17,51500.0,69.4882,69.5069,69.3479,69.3479,51500.0
2014-05-20 11:35:00,74.15,74.31,74.14,74.28,27200.0,69.3292,69.4788,69.3199,69.4508,27200.0
2014-05-20 11:40:00,74.28,74.36,74.25,74.34,55900.0,69.4508,69.5256,69.4227,69.5069,55900.0
2014-05-20 11:45:00,74.36,74.47,74.34,74.47,37800.0,69.5256,69.6284,69.5069,69.6284,37800.0
2014-05-20 11:50:00,74.46,74.49,74.42,74.42,44600.0,69.619,69.6471,69.5816,69.5816,44600.0
2014-05-20 11:55:00,74.43,74.43,74.32,74.33,16800.0,69.591,69.591,69.4882,69.4975,16800.0
2014-05-20 12:00:00,74.32,74.35,74.13,74.17,41600.0,69.4882,69.5162,69.3105,69.3479,41600.0
2014-05-20 12:05:00,74.15,74.16,74.03,74.06,26900.0,69.3292,69.3386,69.217,69.2451,26900.0
2014-05-20 12:10:00,74.06,74.07,73.98,74.05,23500.0,69.2451,69.2544,69.1703,69.2357,23500.0
2014-05-20 12:15:00,74.01,74.08,73.99,74.07,34300.0,69.1983,69.2638,69.1796,69.2544,34300.0
2014-05-20 12:20:00,74.05,74.14,74.05,74.12,19600.0,69.2357,69.3199,69.2357,69.3012,19600.0
2014-05-20 12:25:00,74.1,74.1,74.0,74.02,20800.0,69.2825,69.2825,69.189,69.2077,20800.0
2014-05-20 12:30:00,74.0,74.04,73.97,74.02,24900.0,69.189,69.2264,69.1609,69.2077,24900.0
2014-05-20 12:35:00,74.03,74.03,73.96,74.0,31400.0,69.217,69.217,69.1516,69.189,31400.0
2014-05-20 12:40:00,73.99,74.0,73.91,73.97,21200.0,69.1796,69.189,69.1048,69.1609,21200.0
2014-05-20 12:45:00,73.95,73.95,73.87,73.93,15100.0,69.1422,69.1422,69.0674,69.1235,15100.0
2014-05-20 12:50:00,73.91,73.98,73.91,73.96,13100.0,69.1048,69.1703,69.1048,69.1516,13100.0
2014-05-20 12:55:00,73.95,73.98,73.93,73.95,9200.0,69.1422,69.1703,69.1235,69.1422,9200.0
2014-05-20 13:00:00,73.95,73.97,73.88,73.95,51700.0,69.1422,69.1609,69.0768,69.1422,51700.0
2014-05-20 13:05:00,73.94,73.95,73.89,73.9,67600.0,69.1329,69.1422,69.0861,69.0955,67600.0
2014-05-20 13:10:00,73.9,73.92,73.88,73.91,24600.0,69.0955,69.1142,69.0768,69.1048,24600.0
2014-05-20 13:15:00,73.91,73.91,73.88,73.9,36500.0,69.1048,69.1048,69.0768,69.0955,36500.0
2014-05-20 13:20:00,73.89,73.9,73.79,73.85,27700.0,69.0861,69.0955,68.9926,69.0487,27700.0
2014-05-20 13:25:00,73.85,73.94,73.8,73.93,22900.0,69.0487,69.1329,69.002,69.1235,22900.0
2014-05-20 13:30:00,73.92,73.96,73.87,73.92,23000.0,69.1142,69.1516,69.0674,69.1142,23000.0
2014-05-20 13:35:00,73.94,73.94,73.84,73.85,30800.0,69.1329,69.1329,69.0394,69.0487,30800.0
2014-05-20 13:40:00,73.82,73.84,73.71,73.72,33800.0,69.0207,69.0394,68.9178,68.9272,33800.0
2014-05-20 13:45:00,73.73,73.76,73.59,73.59,52100.0,68.9365,68.9646,68.8056,68.8056,52100.0
2014-05-20 13:50:00,73.61,73.73,73.59,73.66,39100.0,68.8243,68.9365,68.8056,68.8711,39100.0
2014-05-20 13:55:00,73.67,73.69,73.57,73.57,24700.0,68.8804,68.8991,68.7869,68.7869,24700.0
2014-05-20 14:00:00,73.6,73.79,73.57,73.77,31800.0,68.815,68.9926,68.7869,68.9739,31800.0
2014-05-20 14:05:00,73.76,73.84,73.7,73.83,34900.0,68.9646,69.0394,68.9085,69.03,34900.0
2014-05-20 14:10:00,73.83,73.9,73.82,73.83,32600.0,69.03,69.0955,69.0207,69.03,32600.0
2014-05-20 14:15:00,73.82,73.93,73.82,73.92,46900.0,69.0207,69.1235,69.0207,69.1142,46900.0
2014-05-20 14:20:00,73.92,74.03,73.89,73.93,41800.0,69.1142,69.217,69.0861,69.1235,41800.0
2014-05-20 14:25:00,73.93,73.94,73.77,73.83,21400.0,69.1235,69.1329,68.9739,69.03,21400.0
2014-05-20 14:30:00,73.81,73.82,73.7,73.72,16100.0,69.0113,69.0207,68.9085,68.9272,16100.0
2014-05-20 14:35:00,73.73,73.74,73.64,73.66,21000.0,68.9365,68.9459,68.8524,68.8711,21000.0
2014-05-20 14:40:00,73.65,73.73,73.65,73.7,15800.0,68.8617,68.9365,68.8617,68.9085,15800.0
2014-05-20 14:45:00,73.69,73.76,73.69,73.71,18400.0,68.8991,68.9646,68.8991,68.9178,18400.0
2014-05-20 14:50:00,73.71,73.72,73.64,73.66,29700.0,68.9178,68.9272,68.8524,68.8711,29700.0
2014-05-20 14:55:00,73.65,73.71,73.63,73.64,23800.0,68.8617,68.9178,68.843,68.8524,23800.0
2014-05-20 15:00:00,73.65,73.71,73.61,73.71,36300.0,68.8617,68.9178,68.8243,68.9178,36300.0
2014-05-20 15:05:00,73.71,73.76,73.67,73.73,32300.0,68.9178,68.9646,68.8804,68.9365,32300.0
2014-05-20 15:10:00,73.72,73.73,73.66,73.67,19600.0,68.9272,68.9365,68.8711,68.8804,19600.0
2014-05-20 15:15:00,73.67,73.75,73.67,73.73,29300.0,68.8804,68.9552,68.8804,68.9365,29300.0
2014-05-20 15:20:00,73.73,73.75,73.65,73.68,36400.0,68.9365,68.9552,68.8617,68.8898,36400.0
2014-05-20 15:25:00,73.67,73.81,73.65,73.75,43900.0,68.8804,69.0113,68.8617,68.9552,43900.0
2014-05-20 15:30:00,73.75,73.81,73.73,73.76,37400.0,68.9552,69.0113,68.9365,68.9646,37400.0
2014-05-20 15:35:00,73.75,73.91,73.75,73.89,39200.0,68.9552,69.1048,68.9552,69.0861,39200.0
2014-05-20 15:40:00,73.88,73.93,73.83,73.85,52300.0,69.0768,69.1235,69.03,69.0487,52300.0
2014-05-20 15:45:00,73.83,73.85,73.78,73.83,69700.0,69.03,69.0487,68.9833,69.03,69700.0
2014-05-20 15:50:00,73.83,73.88,73.79,73.85,78700.0,69.03,69.0768,68.9926,69.0487,78700.0
2014-05-20 15:55:00,73.85,73.85,73.65,73.66,247000.0,69.0487,69.0487,68.8617,68.8711,247000.0
2014-05-21 09:30:00,74.2,74.5,74.17,74.35,106400.0,69.376,69.6564,69.3479,69.5162,106400.0
2014-05-21 09:35:00,74.29,74.48,74.18,74.3,98400.0,69.4601,69.6377,69.3573,69.4695,98400.0
2014-05-21 09:40:00,74.33,74.43,74.19,74.32,48000.0,69.4975,69.591,69.3666,69.4882,48000.0
2014-05-21 09:45:00,74.36,74.47,74.35,74.45,26300.0,69.5256,69.6284,69.5162,69.6097,26300.0
2014-05-21 09:50:00,74.44,74.59,74.39,74.53,53100.0,69.6003,69.7406,69.5536,69.6845,53100.0
2014-05-21 09:55:00,74.51,74.57,74.4,74.48,65100.0,69.6658,69.7219,69.5629,69.6377,65100.0
2014-05-21 10:00:00,74.5,74.61,74.45,74.54,37300.0,69.6564,69.7593,69.6097,69.6938,37300.0
2014-05-21 10:05:00,74.55,74.57,74.51,74.52,21100.0,69.7032,69.7219,69.6658,69.6751,21100.0
2014-05-21 10:10:00,74.55,74.6,74.49,74.54,43000.0,69.7032,69.7499,69.6471,69.6938,43000.0
2014-05-21 10:15:00,74.54,74.7,74.54,74.7,37800.0,69.6938,69.8434,69.6938,69.8434,37800.0
2014-05-21 10:20:00,74.7,74.74,74.69,74.71,98700.0,69.8434,69.8808,69.8341,69.8528,98700.0
2014-05-21 10:25:00,74.71,74.75,74.69,74.73,40600.0,69.8528,69.8902,69.8341,69.8715,40600.0
2014-05-21 10:30:00,74.72,74.85,74.72,74.76,45000.0,69.8621,69.9837,69.8621,69.8995,45000.0
2014-05-21 10:35:00,74.77,74.91,74.77,74.85,39900.0,69.9089,70.0398,69.9089,69.9837,39900.0
2014-05-21 10:40:00,74.87,74.93,74.81,74.84,30100.0,70.0024,70.0585,69.9463,69.9743,30100.0
2014-05-21 10:45:00,74.85,74.9,74.82,74.88,24300.0,69.9837,70.0304,69.9556,70.0117,24300.0
2014-05-21 10:50:00,74.87,74.9,74.79,74.9,32400.0,70.0024,70.0304,69.9276,70.0304,32400.0
2014-05-21 10:55:00,74.9,74.95,74.79,74.79,43300.0,70.0304,70.0772,69.9276,69.9276,43300.0
2014-05-21 11:00:00,74.8,74.84,74.79,74.82,17600.0,69.9369,69.9743,69.9276,69.9556,17600.0
2014-05-21 11:05:00,74.82,74.92,74.81,74.82,29600.0,69.9556,70.0491,69.9463,69.9556,29600.0
2014-05-21 11:10:00,74.82,74.87,74.79,74.82,21400.0,69.9556,70.0024,69.9276,69.9556,21400.0
2014-05-21 11:15:00,74.83,74.87,74.79,74.8,36900.0,69.965,70.0024,69.9276,69.9369,36900.0
2014-05-21 11:20:00,74.8,74.88,74.78,74.82,40700.0,69.9369,70.0117,69.9182,69.9556,40700.0
2014-05-21 11:25:00,74.84,74.84,74.74,74.78,45700.0,69.9743,69.9743,69.8808,69.9182,45700.0
2014-05-21 11:30:00,74.77,74.8,74.75,74.8,31900.0,69.9089,69.9369,69.8902,69.9369,31900.0
2014-05-21 11:35:00,74.79,74.84,74.77,74.84,27600.0,69.9276,69.9743,69.9089,69.9743,27600.0
2014-05-21 11:40:00,74.82,74.9,74.82,74.88,30800.0,69.9556,70.0304,69.9556,70.0117,30800.0
2014-05-21 11:45:00,74.88,74.92,74.82,74.83,36300.0,70.0117,70.0491,69.9556,69.965,36300.0
2014-05-21 11:50:00,74.83,74.86,74.8,74.84,17800.0,69.965,69.993,69.9369,69.9743,17800.0
2014-05-21 11:55:00,74.83,74.89,74.78,74.84,40200.0,69.965,70.0211,69.9182,69.9743,40200.0
2014-05-21 12:00:00,74.85,74.88,74.77,74.88,22800.0,69.9837,70.0117,69.9089,70.0117,22800.0
2014-05-21 12:05:00,74.88,74.95,74.88,74.9,59200.0,70.0117,70.0772,70.0117,70.0304,59200.0
2014-05-21 12:10:00,74.9,75.0,74.9,75.0,71000.0,70.0304,70.1239,70.0304,70.1239,71000.0
2014-05-21 12:15:00,74.99,75.0,74.97,74.99,33600.0,70.1146,70.1239,70.0959,70.1146,33600.0
2014-05-21 12:20:00,74.99,75.0,74.92,74.94,37500.0,70.1146,70.1239,70.0491,70.0678,37500.0
2014-05-21 12:25:00,74.94,75.11,74.94,75.1,46100.0,70.0678,70.2268,70.0678,70.2174,46100.0
2014-05-21 12:30:00,75.1,75.15,75.06,75.07,28700.0,70.2174,70.2642,70.18,70.1894,28700.0
2014-05-21 12:35:00,75.07,75.12,75.06,75.06,25100.0,70.1894,70.2361,70.18,70.18,25100.0
2014-05-21 12:40:00,75.07,75.12,75.07,75.1,14300.0,70.1894,70.2361,70.1894,70.2174,14300.0
2014-05-21 12:45:00,75.09,75.15,75.09,75.12,45800.0,70.2081,70.2642,70.2081,70.2361,45800.0
2014-05-21 12:50:00,75.12,75.2,75.12,75.19,30400.0,70.2361,70.3109,70.2361,70.3016,30400.0
2014-05-21 12:55:00,75.18,75.24,75.18,75.23,55300.0,70.2922,70.3483,70.2922,70.339,55300.0
2014-05-21 13:00:00,75.24,75.25,75.2,75.22,40300.0,70.3483,70.3577,70.3109,70.3296,40300.0
2014-05-21 13:05:00,75.23,75.25,75.14,75.14,28900.0,70.339,70.3577,70.2548,70.2548,28900.0
2014-05-21 13:10:00,75.15,75.19,75.1,75.11,28100.0,70.2642,70.3016,70.2174,70.2268,28100.0
2014-05-21 13:15:00,75.09,75.12,75.04,75.05,56800.0,70.2081,70.2361,70.1613,70.1707,56800.0
2014-05-21 13:20:00,75.05,75.08,75.03,75.04,23300.0,70.1707,70.1987,70.152,70.1613,23300.0
2014-05-21 13:25:00,75.05,75.09,75.03,75.05,16600.0,70.1707,70.2081,70.152,70.1707,16600.0
2014-05-21 13:30:00,75.05,75.08,75.01,75.08,15100.0,70.1707,70.1987,70.1333,70.1987,15100.0
2014-05-21 13:35:00,75.09,75.09,75.01,75.08,24100.0,70.2081,70.2081,70.1333,70.1987,24100.0
2014-05-21 13:40:00,75.06,75.15,75.05,75.15,27000.0,70.18,70.2642,70.1707,70.2642,27000.0
2014-05-21 13:45:00,75.14,75.15,75.11,75.15,15600.0,70.2548,70.2642,70.2268,70.2642,15600.0
2014-05-21 13:50:00,75.16,75.22,75.16,75.21,23400.0,70.2735,70.3296,70.2735,70.3203,23400.0
2014-05-21 13:55:00,75.2,75.21,75.14,75.15,20400.0,70.3109,70.3203,70.2548,70.2642,20400.0
2014-05-21 14:00:00,75.14,75.28,75.06,75.27,51100.0,70.2548,70.3857,70.18,70.3764,51100.0
2014-05-21 14:05:00,75.27,75.32,75.15,75.16,55400.0,70.3764,70.4231,70.2642,70.2735,55400.0
2014-05-21 14:10:00,75.17,75.18,74.99,75.08,38600.0,70.2829,70.2922,70.1146,70.1987,38600.0
2014-05-21 14:15:00,75.06,75.15,75.04,75.15,25700.0,70.18,70.2642,70.1613,70.2642,25700.0
2014-05-21 14:20:00,75.14,75.27,75.12,75.22,45700.0,70.2548,70.3764,70.2361,70.3296,45700.0
2014-05-21 14:25:00,75.22,75.29,75.21,75.28,34000.0,70.3296,70.3951,70.3203,70.3857,34000.0
2014-05-21 14:30:00,75.3,75.35,75.22,75.32,44200.0,70.4044,70.4512,70.3296,70.4231,44200.0
2014-05-21 14:35:00,75.32,75.39,75.28,75.37,51500.0,70.4231,70.4886,70.3857,70.4699,51500.0
2014-05-21 14:40:00,75.37,75.4,75.36,75.4,33300.0,70.4699,70.4979,70.4605,70.4979,33300.0
2014-05-21 14:45:00,75.39,75.45,75.34,75.42,54100.0,70.4886,70.5447,70.4418,70.5166,54100.0
2014-05-21 14:50:00,75.41,75.45,75.36,75.41,35600.0,70.5073,70.5447,70.4605,70.5073,35600.0
2014-05-21 14:55:00,75.41,75.43,75.34,75.41,61100.0,70.5073,70.526,70.4418,70.5073,61100.0
2014-05-21 15:00:00,75.42,75.47,75.35,75.44,46000.0,70.5166,70.5634,70.4512,70.5353,46000.0
2014-05-21 15:05:00,75.45,75.48,75.43,75.46,48400.0,70.5447,70.5727,70.526,70.554,48400.0
2014-05-21 15:10:00,75.47,75.53,75.47,75.52,73600.0,70.5634,70.6195,70.5634,70.6101,73600.0
2014-05-21 15:15:00,75.51,75.53,75.44,75.46,62500.0,70.6008,70.6195,70.5353,70.554,62500.0
2014-05-21 15:20:00,75.47,75.5,75.42,75.43,95800.0,70.5634,70.5914,70.5166,70.526,95800.0
2014-05-21 15:25:00,75.43,75.57,75.42,75.53,71700.0,70.526,70.6569,70.5166,70.6195,71700.0
2014-05-21 15:30:00,75.53,75.56,75.52,75.56,58800.0,70.6195,70.6475,70.6101,70.6475,58800.0
2014-05-21 15:35:00,75.55,75.56,75.51,75.51,69800.0,70.6382,70.6475,70.6008,70.6008,69800.0
2014-05-21 15:40:00,75.52,75.58,75.51,75.56,82100.0,70.6101,70.6662,70.6008,70.6475,82100.0
2014-05-21 15:45:00,75.55,75.55,75.45,75.49,93600.0,70.6382,70.6382,70.5447,70.5821,93600.0
2014-05-21 15:50:00,75.49,75.53,75.47,75.52,127700.0,70.5821,70.6195,70.5634,70.6101,127700.0
2014-05-21 15:55:00,75.52,75.64,75.51,75.63,309700.0,70.6101,70.7223,70.6008,70.713,309700.0
2014-05-22 09:30:00,75.81,75.83,75.11,75.18,126500.0,70.8813,70.9,70.2268,70.2922,126500.0
2014-05-22 09:35:00,75.21,75.27,75.11,75.17,70200.0,70.3203,70.3764,70.2268,70.2829,70200.0
2014-05-22 09:40:00,75.15,75.52,75.1,75.52,110200.0,70.2642,70.6101,70.2174,70.6101,110200.0
2014-05-22 09:45:00,75.51,75.58,75.37,75.51,50200.0,70.6008,70.6662,70.4699,70.6008,50200.0
2014-05-22 09:50:00,75.51,75.57,75.42,75.42,52900.0,70.6008,70.6569,70.5166,70.5166,52900.0
2014-05-22 09:55:00,75.42,75.5,75.4,75.48,53200.0,70.5166,70.5914,70.4979,70.5727,53200.0
2014-05-22 10:00:00,75.49,75.55,75.33,75.33,61500.0,70.5821,70.6382,70.4325,70.4325,61500.0
2014-05-22 10:05:00,75.33,75.45,75.27,75.42,54500.0,70.4325,70.5447,70.3764,70.5166,54500.0
2014-05-22 10:10:00,75.43,75.65,75.42,75.51,83700.0,70.526,70.7317,70.5166,70.6008,83700.0
2014-05-22 10:15:00,75.53,75.74,75.53,75.69,40900.0,70.6195,70.8158,70.6195,70.7691,40900.0
2014-05-22 10:20:00,75.68,75.75,75.59,75.73,34800.0,70.7597,70.8252,70.6756,70.8065,34800.0
2014-05-22 10:25:00,75.74,75.91,75.74,75.75,96300.0,70.8158,70.9748,70.8158,70.8252,96300.0
2014-05-22 10:30:00,75.75,75.8,75.74,75.76,26500.0,70.8252,70.8719,70.8158,70.8345,26500.0
2014-05-22 10:35:00,75.76,75.78,75.66,75.74,67900.0,70.8345,70.8532,70.741,70.8158,67900.0
2014-05-22 10:40:00,75.74,75.82,75.71,75.79,56200.0,70.8158,70.8906,70.7878,70.8626,56200.0
2014-05-22 10:45:00,75.78,75.93,75.77,75.92,38800.0,70.8532,70.9935,70.8439,70.9841,38800.0
2014-05-22 10:50:00,75.92,76.0,75.92,75.93,59800.0,70.9841,71.0589,70.9841,70.9935,59800.0
2014-05-22 10:55:00,75.91,75.93,75.84,75.85,39200.0,70.9748,70.9935,70.9093,70.9187,39200.0
2014-05-22 11:00:00,75.85,75.86,75.8,75.8,43800.0,70.9187,70.928,70.8719,70.8719,43800.0
2014-05-22 11:05:00,75.8,75.98,75.8,75.95,46000.0,70.8719,71.0402,70.8719,71.0122,46000.0
2014-05-22 11:10:00,75.95,75.99,75.94,75.95,24000.0,71.0122,71.0496,71.0028,71.0122,24000.0
2014-05-22 11:15:00,75.94,76.09,75.91,76.09,142100.0,71.0028,71.1431,70.9748,71.1431,142100.0
2014-05-22 11:20:00,76.09,76.2,76.08,76.17,55000.0,71.1431,71.2459,71.1337,71.2179,55000.0
2014-05-22 11:25:00,76.17,76.22,76.12,76.14,59300.0,71.2179,71.2646,71.1711,71.1898,59300.0
2014-05-22 11:30:00,76.13,76.22,76.09,76.15,44400.0,71.1805,71.2646,71.1431,71.1992,44400.0
2014-05-22 11:35:00,76.12,76.16,75.97,76.03,43400.0,71.1711,71.2085,71.0309,71.087,43400.0
2014-05-22 11:40:00,76.03,76.06,75.9,75.9,69200.0,71.087,71.115,70.9654,70.9654,69200.0
2014-05-22 11:45:00,75.91,76.0,75.91,75.95,27200.0,70.9748,71.0589,70.9748,71.0122,27200.0
2014-05-22 11:50:00,75.92,76.06,75.92,76.01,39200.0,70.9841,71.115,70.9841,71.0683,39200.0
2014-05-22 11:55:00,75.99,76.03,75.93,75.93,9500.0,71.0496,71.087,70.9935,70.9935,9500.0
2014-05-22 12:00:00,75.93,75.93,75.84,75.86,19600.0,70.9935,70.9935,70.9093,70.928,19600.0
2014-05-22 12:05:00,75.84,75.85,75.75,75.76,28700.0,70.9093,70.9187,70.8252,70.8345,28700.0
2014-05-22 12:10:00,75.75,75.75,75.66,75.68,31800.0,70.8252,70.8252,70.741,70.7597,31800.0
2014-05-22 12:15:00,75.67,75.72,75.65,75.7,25100.0,70.7504,70.7971,70.7317,70.7784,25100.0
2014-05-22 12:20:00,75.7,75.7,75.63,75.68,38000.0,70.7784,70.7784,70.713,70.7597,38000.0
2014-05-22 12:25:00,75.68,75.8,75.64,75.8,20800.0,70.7597,70.8719,70.7223,70.8719,20800.0
2014-05-22 12:30:00,75.79,75.79,75.69,75.72,16100.0,70.8626,70.8626,70.7691,70.7971,16100.0
2014-05-22 12:35:00,75.72,75.79,75.7,75.77,19400.0,70.7971,70.8626,70.7784,70.8439,19400.0
2014-05-22 12:40:00,75.78,75.79,75.71,75.74,11700.0,70.8532,70.8626,70.7878,70.8158,11700.0
2014-05-22 12:45:00,75.74,75.74,75.62,75.63,18700.0,70.8158,70.8158,70.7036,70.713,18700.0
2014-05-22 12:50:00,75.63,75.67,75.54,75.64,20000.0,70.713,70.7504,70.6288,70.7223,20000.0
2014-05-22 12:55:00,75.64,75.67,75.56,75.62,14600.0,70.7223,70.7504,70.6475,70.7036,14600.0
2014-05-22 13:00:00,75.62,75.65,75.58,75.61,12700.0,70.7036,70.7317,70.6662,70.6943,12700.0
2014-05-22 13:05:00,75.6,75.67,75.59,75.62,24100.0,70.6849,70.7504,70.6756,70.7036,24100.0
2014-05-22 13:10:00,75.63,75.64,75.6,75.62,22800.0,70.713,70.7223,70.6849,70.7036,22800.0
2014-05-22 13:15:00,75.61,75.62,75.53,75.54,30100.0,70.6943,70.7036,70.6195,70.6288,30100.0
2014-05-22 13:20:00,75.55,75.61,75.55,75.59,36800.0,70.6382,70.6943,70.6382,70.6756,36800.0
2014-05-22 13:25:00,75.59,75.72,75.58,75.7,25600.0,70.6756,70.7971,70.6662,70.7784,25600.0
2014-05-22 13:30:00,75.69,75.77,75.68,75.72,25000.0,70.7691,70.8439,70.7597,70.7971,25000.0
2014-05-22 13:35:00,75.72,75.78,75.71,75.75,32500.0,70.7971,70.8532,70.7878,70.8252,32500.0
2014-05-22 13:40:00,75.76,75.77,75.72,75.76,21800.0,70.8345,70.8439,70.7971,70.8345,21800.0
2014-05-22 13:45:00,75.76,75.8,75.72,75.74,21900.0,70.8345,70.8719,70.7971,70.8158,21900.0
2014-05-22 13:50:00,75.74,75.84,75.73,75.83,23500.0,70.8158,70.9093,70.8065,70.9,23500.0
2014-05-22 13:55:00,75.85,75.85,75.78,75.82,28300.0,70.9187,70.9187,70.8532,70.8906,28300.0
2014-05-22 14:00:00,75.83,75.91,75.82,75.91,44600.0,70.9,70.9748,70.8906,70.9748,44600.0
2014-05-22 14:05:00,75.9,75.91,75.74,75.77,40200.0,70.9654,70.9748,70.8158,70.8439,40200.0
2014-05-22 14:10:00,75.76,75.91,75.76,75.9,46100.0,70.8345,70.9748,70.8345,70.9654,46100.0
2014-05-22 14:15:00,75.89,75.9,75.78,75.78,48200.0,70.9561,70.9654,70.8532,70.8532,48200.0
2014-05-22 14:20:00,75.78,75.82,75.74,75.75,19800.0,70.8532,70.8906,70.8158,70.8252,19800.0
2014-05-22 14:25:00,75.75,75.86,75.75,75.85,43500.0,70.8252,70.928,70.8252,70.9187,43500.0
2014-05-22 14:30:00,75.85,75.85,75.8,75.82,22700.0,70.9187,70.9187,70.8719,70.8906,22700.0
2014-05-22 14:35:00,75.82,75.89,75.81,75.83,39100.0,70.8906,70.9561,70.8813,70.9,39100.0
2014-05-22 14:40:00,75.83,75.88,75.83,75.86,18200.0,70.9,70.9467,70.9,70.928,18200.0
2014-05-22 14:45:00,75.86,75.88,75.81,75.88,37100.0,70.928,70.9467,70.8813,70.9467,37100.0
2014-05-22 14:50:00,75.87,75.87,75.81,75.83,35600.0,70.9374,70.9374,70.8813,70.9,35600.0
2014-05-22 14:55:00,75.83,75.9,75.83,75.9,25300.0,70.9,70.9654,70.9,70.9654,25300.0
2014-05-22 15:00:00,75.89,75.89,75.83,75.85,31300.0,70.9561,70.9561,70.9,70.9187,31300.0
2014-05-22 15:05:00,75.85,75.85,75.71,75.75,42900.0,70.9187,70.9187,70.7878,70.8252,42900.0
2014-05-22 15:10:00,75.75,75.86,75.75,75.84,62000.0,70.8252,70.928,70.8252,70.9093,62000.0
2014-05-22 15:15:00,75.84,75.97,75.82,75.94,44800.0,70.9093,71.0309,70.8906,71.0028,44800.0
2014-05-22 15:20:00,75.95,75.95,75.88,75.91,52400.0,71.0122,71.0122,70.9467,70.9748,52400.0
2014-05-22 15:25:00,75.9,75.91,75.84,75.86,40100.0,70.9654,70.9748,70.9093,70.928,40100.0
2014-05-22 15:30:00,75.85,75.87,75.81,75.84,44600.0,70.9187,70.9374,70.8813,70.9093,44600.0
2014-05-22 15:35:00,75.85,75.96,75.84,75.96,52700.0,70.9187,71.0215,70.9093,71.0215,52700.0
2014-05-22 15:40:00,75.95,75.97,75.89,75.94,78500.0,71.0122,71.0309,70.9561,71.0028,78500.0
2014-05-22 15:45:00,75.95,75.98,75.8,75.86,116600.0,71.0122,71.0402,70.8719,70.928,116600.0
2014-05-22 15:50:00,75.87,75.91,75.78,75.81,176700.0,70.9374,70.9748,70.8532,70.8813,176700.0
2014-05-22 15:55:00,75.8,75.83,75.74,75.77,294600.0,70.8719,70.9,70.8158,70.8439,294600.0
2014-05-23 09:30:00,76.0,76.36,75.82,76.28,123900.0,71.0589,71.3955,70.8906,71.3207,123900.0
2014-05-23 09:35:00,76.27,76.34,76.02,76.08,40100.0,71.3114,71.3768,71.0776,71.1337,40100.0
2014-05-23 09:40:00,76.08,76.25,76.03,76.2,55000.0,71.1337,71.2927,71.087,71.2459,55000.0
2014-05-23 09:45:00,76.19,76.2,76.05,76.05,36900.0,71.2366,71.2459,71.1057,71.1057,36900.0
2014-05-23 09:50:00,76.05,76.12,75.92,76.07,39400.0,71.1057,71.1711,70.9841,71.1244,39400.0
2014-05-23 09:55:00,76.07,76.35,76.04,76.34,64700.0,71.1244,71.3862,71.0963,71.3768,64700.0
2014-05-23 10:00:00,76.35,76.42,76.17,76.19,117300.0,71.3862,71.4516,71.2179,71.2366,117300.0
2014-05-23 10:05:00,76.19,76.21,76.11,76.17,27600.0,71.2366,71.2553,71.1618,71.2179,27600.0
2014-05-23 10:10:00,76.14,76.26,76.09,76.15,88900.0,71.1898,71.302,71.1431,71.1992,88900.0
2014-05-23 10:15:00,76.15,76.19,76.13,76.14,24100.0,71.1992,71.2366,71.1805,71.1898,24100.0
2014-05-23 10:20:00,76.14,76.18,76.07,76.13,39200.0,71.1898,71.2272,71.1244,71.1805,39200.0
2014-05-23 10:25:00,76.14,76.22,76.09,76.22,32800.0,71.1898,71.2646,71.1431,71.2646,32800.0
2014-05-23 10:30:00,76.21,76.34,76.16,76.33,37000.0,71.2553,71.3768,71.2085,71.3675,37000.0
2014-05-23 10:35:00,76.33,76.35,76.28,76.35,40300.0,71.3675,71.3862,71.3207,71.3862,40300.0
2014-05-23 10:40:00,76.34,76.38,76.33,76.37,30100.0,71.3768,71.4142,71.3675,71.4049,30100.0
2014-05-23 10:45:00,76.37,76.37,76.33,76.34,30300.0,71.4049,71.4049,71.3675,71.3768,30300.0
2014-05-23 10:50:00,76.34,76.38,76.33,76.36,47000.0,71.3768,71.4142,71.3675,71.3955,47000.0
2014-05-23 10:55:00,76.35,76.46,76.35,76.46,47000.0,71.3862,71.489,71.3862,71.489,47000.0
2014-05-23 11:00:00,76.43,76.49,76.41,76.47,67300.0,71.461,71.5171,71.4423,71.4984,67300.0
2014-05-23 11:05:00,76.47,76.48,76.44,76.45,32000.0,71.4984,71.5077,71.4703,71.4797,32000.0
2014-05-23 11:10:00,76.46,76.53,76.45,76.48,95800.0,71.489,71.5545,71.4797,71.5077,95800.0
2014-05-23 11:15:00,76.48,76.6,76.47,76.53,51800.0,71.5077,71.6199,71.4984,71.5545,51800.0
2014-05-23 11:20:00,76.51,76.57,76.5,76.55,19900.0,71.5358,71.5919,71.5264,71.5732,19900.0
2014-05-23 11:25:00,76.56,76.59,76.54,76.55,26900.0,71.5825,71.6106,71.5638,71.5732,26900.0
2014-05-23 11:30:00,76.53,76.58,76.53,76.58,29000.0,71.5545,71.6012,71.5545,71.6012,29000.0
2014-05-23 11:35:00,76.57,76.59,76.53,76.55,19900.0,71.5919,71.6106,71.5545,71.5732,19900.0
2014-05-23 11:40:00,76.54,76.63,76.54,76.62,33800.0,71.5638,71.648,71.5638,71.6386,33800.0
2014-05-23 11:45:00,76.62,76.67,76.61,76.66,20300.0,71.6386,71.6854,71.6293,71.676,20300.0
2014-05-23 11:50:00,76.66,76.66,76.6,76.64,23300.0,71.676,71.676,71.6199,71.6573,23300.0
2014-05-23 11:55:00,76.65,76.65,76.6,76.62,21400.0,71.6667,71.6667,71.6199,71.6386,21400.0
2014-05-23 12:00:00,76.62,76.62,76.59,76.62,23000.0,71.6386,71.6386,71.6106,71.6386,23000.0
2014-05-23 12:05:00,76.61,76.61,76.51,76.51,37500.0,71.6293,71.6293,71.5358,71.5358,37500.0
2014-05-23 12:10:00,76.5,76.57,76.44,76.55,40000.0,71.5264,71.5919,71.4703,71.5732,40000.0
2014-05-23 12:15:00,76.54,76.61,76.54,76.58,32500.0,71.5638,71.6293,71.5638,71.6012,32500.0
2014-05-23 12:20:00,76.58,76.58,76.56,76.58,30500.0,71.6012,71.6012,71.5825,71.6012,30500.0
2014-05-23 12:25:00,76.57,76.58,76.46,76.5,43600.0,71.5919,71.6012,71.489,71.5264,43600.0
2014-05-23 12:30:00,76.5,76.5,76.44,76.44,28200.0,71.5264,71.5264,71.4703,71.4703,28200.0
2014-05-23 12:35:00,76.43,76.46,76.42,76.42,13000.0,71.461,71.489,71.4516,71.4516,13000.0
2014-05-23 12:40:00,76.42,76.42,76.37,76.41,22100.0,71.4516,71.4516,71.4049,71.4423,22100.0
2014-05-23 12:45:00,76.4,76.41,76.34,76.35,34500.0,71.4329,71.4423,71.3768,71.3862,34500.0
2014-05-23 12:50:00,76.35,76.4,76.35,76.4,18100.0,71.3862,71.4329,71.3862,71.4329,18100.0
2014-05-23 12:55:00,76.4,76.41,76.34,76.35,37300.0,71.4329,71.4423,71.3768,71.3862,37300.0
2014-05-23 13:00:00,76.35,76.35,76.3,76.34,32500.0,71.3862,71.3862,71.3394,71.3768,32500.0
2014-05-23 13:05:00,76.34,76.34,76.28,76.31,18400.0,71.3768,71.3768,71.3207,71.3488,18400.0
2014-05-23 13:10:00,76.31,76.33,76.28,76.29,16100.0,71.3488,71.3675,71.3207,71.3301,16100.0
2014-05-23 13:15:00,76.28,76.36,76.28,76.36,19800.0,71.3207,71.3955,71.3207,71.3955,19800.0
2014-05-23 13:20:00,76.36,76.47,76.35,76.41,28200.0,71.3955,71.4984,71.3862,71.4423,28200.0
2014-05-23 13:25:00,76.41,76.43,76.39,76.39,15600.0,71.4423,71.461,71.4236,71.4236,15600.0
2014-05-23 13:30:00,76.4,76.46,76.4,76.42,15000.0,71.4329,71.489,71.4329,71.4516,15000.0
2014-05-23 13:35:00,76.43,76.43,76.32,76.39,31100.0,71.461,71.461,71.3581,71.4236,31100.0
2014-05-23 13:40:00,76.39,76.4,76.35,76.35,14900.0,71.4236,71.4329,71.3862,71.3862,14900.0
2014-05-23 13:45:00,76.36,76.38,76.34,76.37,14500.0,71.3955,71.4142,71.3768,71.4049,14500.0
2014-05-23 13:50:00,76.38,76.4,76.33,76.35,30000.0,71.4142,71.4329,71.3675,71.3862,30000.0
2014-05-23 13:55:00,76.35,76.35,76.31,76.33,22700.0,71.3862,71.3862,71.3488,71.3675,22700.0
2014-05-23 14:00:00,76.34,76.36,76.3,76.32,32400.0,71.3768,71.3955,71.3394,71.3581,32400.0
2014-05-23 14:05:00,76.33,76.44,76.33,76.4,16100.0,71.3675,71.4703,71.3675,71.4329,16100.0
2014-05-23 14:10:00,76.42,76.42,76.39,76.4,16900.0,71.4516,71.4516,71.4236,71.4329,16900.0
2014-05-23 14:15:00,76.39,76.43,76.37,76.39,22000.0,71.4236,71.461,71.4049,71.4236,22000.0
2014-05-23 14:20:00,76.39,76.4,76.38,76.39,23700.0,71.4236,71.4329,71.4142,71.4236,23700.0
2014-05-23 14:25:00,76.39,76.4,76.36,76.37,22200.0,71.4236,71.4329,71.3955,71.4049,22200.0
2014-05-23 14:30:00,76.37,76.4,76.36,76.38,22600.0,71.4049,71.4329,71.3955,71.4142,22600.0
2014-05-23 14:35:00,76.38,76.41,76.38,76.39,15900.0,71.4142,71.4423,71.4142,71.4236,15900.0
2014-05-23 14:40:00,76.4,76.41,76.35,76.37,16200.0,71.4329,71.4423,71.3862,71.4049,16200.0
2014-05-23 14:45:00,76.36,76.4,76.36,76.38,11500.0,71.3955,71.4329,71.3955,71.4142,11500.0
2014-05-23 14:50:00,76.37,76.41,76.37,76.39,17500.0,71.4049,71.4423,71.4049,71.4236,17500.0
2014-05-23 14:55:00,76.38,76.44,76.38,76.39,28700.0,71.4142,71.4703,71.4142,71.4236,28700.0
2014-05-23 15:00:00,76.39,76.39,76.38,76.38,12800.0,71.4236,71.4236,71.4142,71.4142,12800.0
2014-05-23 15:05:00,76.39,76.39,76.38,76.39,19300.0,71.4236,71.4236,71.4142,71.4236,19300.0
2014-05-23 15:10:00,76.39,76.45,76.38,76.44,47600.0,71.4236,71.4797,71.4142,71.4703,47600.0
2014-05-23 15:15:00,76.44,76.44,76.37,76.38,34000.0,71.4703,71.4703,71.4049,71.4142,34000.0
2014-05-23 15:20:00,76.39,76.4,76.32,76.34,35100.0,71.4236,71.4329,71.3581,71.3768,35100.0
2014-05-23 15:25:00,76.36,76.4,76.34,76.4,19000.0,71.3955,71.4329,71.3768,71.4329,19000.0
2014-05-23 15:30:00,76.39,76.4,76.36,76.36,31800.0,71.4236,71.4329,71.3955,71.3955,31800.0
2014-05-23 15:35:00,76.37,76.39,76.36,76.37,25300.0,71.4049,71.4236,71.3955,71.4049,25300.0
2014-05-23 15:40:00,76.37,76.38,76.33,76.33,34900.0,71.4049,71.4142,71.3675,71.3675,34900.0
2014-05-23 15:45:00,76.33,76.4,76.32,76.39,43300.0,71.3675,71.4329,71.3581,71.4236,43300.0
2014-05-23 15:50:00,76.4,76.45,76.4,76.44,85900.0,71.4329,71.4797,71.4329,71.4703,85900.0
2014-05-23 15:55:00,76.44,76.49,76.42,76.43,108900.0,71.4703,71.5171,71.4516,71.461,108900.0
2014-05-27 09:30:00,76.89,77.2,76.88,77.09,194400.0,71.8911,72.1809,71.8817,72.0781,194400.0
2014-05-27 09:35:00,77.06,77.19,76.72,76.81,136000.0,72.05,72.1716,71.7321,71.8163,136000.0
2014-05-27 09:40:00,76.83,77.06,76.82,77.03,90000.0,71.835,72.05,71.8256,72.022,90000.0
2014-05-27 09:45:00,77.04,77.39,77.03,77.37,82700.0,72.0313,72.3586,72.022,72.3399,82700.0
2014-05-27 09:50:00,77.36,77.38,77.2,77.31,59500.0,72.3305,72.3492,72.1809,72.2838,59500.0
2014-05-27 09:55:00,77.3,77.66,77.18,77.54,270400.0,72.2744,72.611,72.1622,72.4988,270400.0
2014-05-27 10:00:00,77.55,77.7,77.44,77.55,122000.0,72.5082,72.6484,72.4053,72.5082,122000.0
2014-05-27 10:05:00,77.53,77.64,77.46,77.52,99700.0,72.4895,72.5923,72.424,72.4801,99700.0
2014-05-27 10:10:00,77.52,77.53,77.36,77.5,115300.0,72.4801,72.4895,72.3305,72.4614,115300.0
2014-05-27 10:15:00,77.51,77.67,77.49,77.61,78600.0,72.4708,72.6204,72.4521,72.5643,78600.0
2014-05-27 10:20:00,77.62,77.89,77.62,77.82,130800.0,72.5736,72.8261,72.5736,72.7606,130800.0
2014-05-27 10:25:00,77.82,77.84,77.76,77.81,45300.0,72.7606,72.7793,72.7045,72.7513,45300.0
2014-05-27 10:30:00,77.81,77.88,77.79,77.86,43700.0,72.7513,72.8167,72.7326,72.798,43700.0
2014-05-27 10:35:00,77.85,77.89,77.68,77.7,41800.0,72.7887,72.8261,72.6297,72.6484,41800.0
2014-05-27 10:40:00,77.7,77.72,77.53,77.58,59900.0,72.6484,72.6671,72.4895,72.5362,59900.0
2014-05-27 10:45:00,77.58,77.62,77.46,77.61,99300.0,72.5362,72.5736,72.424,72.5643,99300.0
2014-05-27 10:50:00,77.61,77.61,77.5,77.5,26700.0,72.5643,72.5643,72.4614,72.4614,26700.0
2014-05-27 10:55:00,77.51,77.53,77.37,77.43,76100.0,72.4708,72.4895,72.3399,72.396,76100.0
2014-05-27 11:00:00,77.42,77.44,77.35,77.43,49600.0,72.3866,72.4053,72.3212,72.396,49600.0
2014-05-27 11:05:00,77.44,77.55,77.43,77.5,73500.0,72.4053,72.5082,72.396,72.4614,73500.0
2014-05-27 11:10:00,77.53,77.57,77.5,77.54,32300.0,72.4895,72.5269,72.4614,72.4988,32300.0
2014-05-27 11:15:00,77.54,77.54,77.38,77.4,38400.0,72.4988,72.4988,72.3492,72.3679,38400.0
2014-05-27 11:20:00,77.4,77.44,77.36,77.43,34400.0,72.3679,72.4053,72.3305,72.396,34400.0
2014-05-27 11:25:00,77.43,77.46,77.34,77.37,37600.0,72.396,72.424,72.3118,72.3399,37600.0
2014-05-27 11:30:00,77.35,77.41,77.34,77.38,22300.0,72.3212,72.3773,72.3118,72.3492,22300.0
2014-05-27 11:35:00,77.38,77.45,77.37,77.41,45100.0,72.3492,72.4147,72.3399,72.3773,45100.0
2014-05-27 11:40:00,77.41,77.45,77.36,77.36,36400.0,72.3773,72.4147,72.3305,72.3305,36400.0
2014-05-27 11:45:00,77.37,77.41,77.35,77.4,24100.0,72.3399,72.3773,72.3212,72.3679,24100.0
2014-05-27 11:50:00,77.4,77.42,77.32,77.37,41700.0,72.3679,72.3866,72.2931,72.3399,41700.0
2014-05-27 11:55:00,77.37,77.39,77.33,77.33,16200.0,72.3399,72.3586,72.3025,72.3025,16200.0
2014-05-27 12:00:00,77.33,77.33,77.25,77.25,47700.0,72.3025,72.3025,72.2277,72.2277,47700.0
2014-05-27 12:05:00,77.25,77.27,77.23,77.27,24300.0,72.2277,72.2464,72.209,72.2464,24300.0
2014-05-27 12:10:00,77.26,77.29,77.22,77.26,38500.0,72.237,72.2651,72.1996,72.237,38500.0
2014-05-27 12:15:00,77.26,77.27,77.13,77.14,22800.0,72.237,72.2464,72.1155,72.1248,22800.0
2014-05-27 12:20:00,77.14,77.17,77.08,77.08,22200.0,72.1248,72.1529,72.0687,72.0687,22200.0
2014-05-27 12:25:00,77.09,77.1,77.02,77.09,26000.0,72.0781,72.0874,72.0126,72.0781,26000.0
2014-05-27 12:30:00,77.09,77.1,77.0,77.02,33900.0,72.0781,72.0874,71.9939,72.0126,33900.0
2014-05-27 12:35:00,77.04,77.05,76.98,77.0,40100.0,72.0313,72.0407,71.9752,71.9939,40100.0
2014-05-27 12:40:00,77.01,77.07,76.98,77.0,21000.0,72.0033,72.0594,71.9752,71.9939,21000.0
2014-05-27 12:45:00,77.01,77.03,76.98,76.98,25900.0,72.0033,72.022,71.9752,71.9752,25900.0
2014-05-27 12:50:00,76.98,76.99,76.96,76.96,18400.0,71.9752,71.9846,71.9565,71.9565,18400.0
2014-05-27 12:55:00,76.95,76.99,76.95,76.97,17800.0,71.9472,71.9846,71.9472,71.9659,17800.0
2014-05-27 13:00:00,76.97,76.97,76.88,76.9,19200.0,71.9659,71.9659,71.8817,71.9004,19200.0
2014-05-27 13:05:00,76.9,76.96,76.86,76.94,32300.0,71.9004,71.9565,71.863,71.9378,32300.0
2014-05-27 13:10:00,76.94,76.94,76.88,76.9,16700.0,71.9378,71.9378,71.8817,71.9004,16700.0
2014-05-27 13:15:00,76.89,77.01,76.88,76.99,57400.0,71.8911,72.0033,71.8817,71.9846,57400.0
2014-05-27 13:20:00,76.98,77.06,76.98,77.05,41900.0,71.9752,72.05,71.9752,72.0407,41900.0
2014-05-27 13:25:00,77.03,77.07,77.01,77.06,17700.0,72.022,72.0594,72.0033,72.05,17700.0
2014-05-27 13:30:00,77.06,77.07,77.02,77.02,40900.0,72.05,72.0594,72.0126,72.0126,40900.0
2014-05-27 13:35:00,77.03,77.05,76.97,77.05,22100.0,72.022,72.0407,71.9659,72.0407,22100.0
2014-05-27 13:40:00,77.04,77.13,77.04,77.12,24900.0,72.0313,72.1155,72.0313,72.1061,24900.0
2014-05-27 13:45:00,77.13,77.17,77.13,77.17,15900.0,72.1155,72.1529,72.1155,72.1529,15900.0
2014-05-27 13:50:00,77.16,77.25,77.16,77.24,31700.0,72.1435,72.2277,72.1435,72.2183,31700.0
2014-05-27 13:55:00,77.24,77.27,77.24,77.26,19800.0,72.2183,72.2464,72.2183,72.237,19800.0
2014-05-27 14:00:00,77.25,77.26,77.19,77.21,31200.0,72.2277,72.237,72.1716,72.1903,31200.0
2014-05-27 14:05:00,77.2,77.23,77.2,77.23,24900.0,72.1809,72.209,72.1809,72.209,24900.0
2014-05-27 14:10:00,77.22,77.25,77.18,77.21,49300.0,72.1996,72.2277,72.1622,72.1903,49300.0
2014-05-27 14:15:00,77.2,77.21,77.17,77.17,40500.0,72.1809,72.1903,72.1529,72.1529,40500.0
2014-05-27 14:20:00,77.17,77.19,77.13,77.18,14900.0,72.1529,72.1716,72.1155,72.1622,14900.0
2014-05-27 14:25:00,77.18,77.21,77.17,77.18,24600.0,72.1622,72.1903,72.1529,72.1622,24600.0
2014-05-27 14:30:00,77.18,77.2,77.16,77.18,24500.0,72.1622,72.1809,72.1435,72.1622,24500.0
2014-05-27 14:35:00,77.19,77.19,77.11,77.11,23900.0,72.1716,72.1716,72.0968,72.0968,23900.0
2014-05-27 14:40:00,77.12,77.15,77.1,77.1,14800.0,72.1061,72.1342,72.0874,72.0874,14800.0
2014-05-27 14:45:00,77.11,77.15,77.07,77.14,35000.0,72.0968,72.1342,72.0594,72.1248,35000.0
2014-05-27 14:50:00,77.14,77.18,77.12,77.18,57200.0,72.1248,72.1622,72.1061,72.1622,57200.0
2014-05-27 14:55:00,77.17,77.18,77.15,77.15,50200.0,72.1529,72.1622,72.1342,72.1342,50200.0
2014-05-27 15:00:00,77.15,77.19,77.15,77.16,33700.0,72.1342,72.1716,72.1342,72.1435,33700.0
2014-05-27 15:05:00,77.17,77.17,77.13,77.14,33300.0,72.1529,72.1529,72.1155,72.1248,33300.0
2014-05-27 15:10:00,77.14,77.18,77.13,77.18,34700.0,72.1248,72.1622,72.1155,72.1622,34700.0
2014-05-27 15:15:00,77.17,77.22,77.17,77.18,45100.0,72.1529,72.1996,72.1529,72.1622,45100.0
2014-05-27 15:20:00,77.18,77.21,77.15,77.21,31400.0,72.1622,72.1903,72.1342,72.1903,31400.0
2014-05-27 15:25:00,77.21,77.21,77.18,77.18,35800.0,72.1903,72.1903,72.1622,72.1622,35800.0
2014-05-27 15:30:00,77.18,77.19,77.09,77.1,58600.0,72.1622,72.1716,72.0781,72.0874,58600.0
2014-05-27 15:35:00,77.1,77.16,77.1,77.16,52400.0,72.0874,72.1435,72.0874,72.1435,52400.0
2014-05-27 15:40:00,77.15,77.19,77.12,77.13,84400.0,72.1342,72.1716,72.1061,72.1155,84400.0
2014-05-27 15:45:00,77.12,77.15,77.09,77.1,73200.0,72.1061,72.1342,72.0781,72.0874,73200.0
2014-05-27 15:50:00,77.1,77.12,77.04,77.06,126100.0,72.0874,72.1061,72.0313,72.05,126100.0
2014-05-27 15:55:00,77.05,77.05,76.98,77.03,490400.0,72.0407,72.0407,71.9752,72.022,490400.0
2014-05-28 09:30:00,77.11,77.24,76.93,76.94,93100.0,72.0968,72.2183,71.9285,71.9378,93100.0
2014-05-28 09:35:00,76.95,77.01,76.82,76.91,34400.0,71.9472,72.0033,71.8256,71.9098,34400.0
2014-05-28 09:40:00,76.93,77.11,76.81,77.09,22900.0,71.9285,72.0968,71.8163,72.0781,22900.0
2014-05-28 09:45:00,77.08,77.16,77.01,77.06,25900.0,72.0687,72.1435,72.0033,72.05,25900.0
2014-05-28 09:50:00,77.06,77.1,76.9,76.94,30200.0,72.05,72.0874,71.9004,71.9378,30200.0
2014-05-28 09:55:00,76.92,76.93,76.72,76.88,36900.0,71.9191,71.9285,71.7321,71.8817,36900.0
2014-05-28 10:00:00,76.87,76.95,76.77,76.95,69500.0,71.8724,71.9472,71.7789,71.9472,69500.0
2014-05-28 10:05:00,76.94,76.97,76.84,76.87,93900.0,71.9378,71.9659,71.8443,71.8724,93900.0
2014-05-28 10:10:00,76.85,76.87,76.73,76.82,31100.0,71.8537,71.8724,71.7415,71.8256,31100.0
2014-05-28 10:15:00,76.8,76.83,76.72,76.75,35800.0,71.8069,71.835,71.7321,71.7602,35800.0
2014-05-28 10:20:00,76.75,76.92,76.75,76.92,19600.0,71.7602,71.9191,71.7602,71.9191,19600.0
2014-05-28 10:25:00,76.94,77.04,76.9,77.02,26000.0,71.9378,72.0313,71.9004,72.0126,26000.0
2014-05-28 10:30:00,77.02,77.04,76.93,77.03,18600.0,72.0126,72.0313,71.9285,72.022,18600.0
2014-05-28 10:35:00,77.01,77.13,77.01,77.06,32600.0,72.0033,72.1155,72.0033,72.05,32600.0
2014-05-28 10:40:00,77.07,77.11,76.96,76.96,39200.0,72.0594,72.0968,71.9565,71.9565,39200.0
2014-05-28 10:45:00,76.96,77.07,76.93,77.06,24500.0,71.9565,72.0594,71.9285,72.05,24500.0
2014-05-28 10:50:00,77.04,77.13,77.02,77.12,87400.0,72.0313,72.1155,72.0126,72.1061,87400.0
2014-05-28 10:55:00,77.14,77.15,77.01,77.06,51800.0,72.1248,72.1342,72.0033,72.05,51800.0
2014-05-28 11:00:00,77.06,77.14,77.01,77.01,19600.0,72.05,72.1248,72.0033,72.0033,19600.0
2014-05-28 11:05:00,77.01,77.12,77.01,77.08,21200.0,72.0033,72.1061,72.0033,72.0687,21200.0
2014-05-28 11:10:00,77.09,77.16,77.05,77.05,15300.0,72.0781,72.1435,72.0407,72.0407,15300.0
2014-05-28 11:15:00,77.06,77.12,77.05,77.12,7300.0,72.05,72.1061,72.0407,72.1061,7300.0
2014-05-28 11:20:00,77.1,77.14,77.07,77.1,13200.0,72.0874,72.1248,72.0594,72.0874,13200.0
2014-05-28 11:25:00,77.1,77.17,77.09,77.15,19200.0,72.0874,72.1529,72.0781,72.1342,19200.0
2014-05-28 11:30:00,77.13,77.25,77.13,77.23,15900.0,72.1155,72.2277,72.1155,72.209,15900.0
2014-05-28 11:35:00,77.25,77.25,77.21,77.25,18400.0,72.2277,72.2277,72.1903,72.2277,18400.0
2014-05-28 11:40:00,77.25,77.25,77.15,77.22,25600.0,72.2277,72.2277,72.1342,72.1996,25600.0
2014-05-28 11:45:00,77.21,77.23,77.15,77.15,18300.0,72.1903,72.209,72.1342,72.1342,18300.0
2014-05-28 11:50:00,77.15,77.16,77.1,77.13,14000.0,72.1342,72.1435,72.0874,72.1155,14000.0
2014-05-28 11:55:00,77.13,77.13,77.08,77.11,11400.0,72.1155,72.1155,72.0687,72.0968,11400.0
2014-05-28 12:00:00,77.1,77.15,77.09,77.1,18000.0,72.0874,72.1342,72.0781,72.0874,18000.0
2014-05-28 12:05:00,77.09,77.14,77.08,77.09,32700.0,72.0781,72.1248,72.0687,72.0781,32700.0
2014-05-28 12:10:00,77.09,77.15,77.05,77.15,17400.0,72.0781,72.1342,72.0407,72.1342,17400.0
2014-05-28 12:15:00,77.14,77.14,77.04,77.11,13500.0,72.1248,72.1248,72.0313,72.0968,13500.0
2014-05-28 12:20:00,77.09,77.1,76.98,77.0,13100.0,72.0781,72.0874,71.9752,71.9939,13100.0
2014-05-28 12:25:00,77.01,77.08,77.01,77.06,9200.0,72.0033,72.0687,72.0033,72.05,9200.0
2014-05-28 12:30:00,77.06,77.08,76.99,77.01,18200.0,72.05,72.0687,71.9846,72.0033,18200.0
2014-05-28 12:35:00,77.02,77.07,77.0,77.02,13000.0,72.0126,72.0594,71.9939,72.0126,13000.0
2014-05-28 12:40:00,77.02,77.03,76.98,77.0,11500.0,72.0126,72.022,71.9752,71.9939,11500.0
2014-05-28 12:45:00,76.98,77.04,76.98,77.0,10400.0,71.9752,72.0313,71.9752,71.9939,10400.0
2014-05-28 12:50:00,76.99,77.0,76.95,76.96,12200.0,71.9846,71.9939,71.9472,71.9565,12200.0
2014-05-28 12:55:00,76.98,77.01,76.95,76.98,29200.0,71.9752,72.0033,71.9472,71.9752,29200.0
2014-05-28 13:00:00,76.98,77.01,76.94,76.98,36600.0,71.9752,72.0033,71.9378,71.9752,36600.0
2014-05-28 13:05:00,76.98,77.0,76.98,76.98,12400.0,71.9752,71.9939,71.9752,71.9752,12400.0
2014-05-28 13:10:00,76.98,77.0,76.96,77.0,15400.0,71.9752,71.9939,71.9565,71.9939,15400.0
2014-05-28 13:15:00,77.0,77.05,76.98,77.0,14000.0,71.9939,72.0407,71.9752,71.9939,14000.0
2014-05-28 13:20:00,77.0,77.01,76.95,76.95,19200.0,71.9939,72.0033,71.9472,71.9472,19200.0
2014-05-28 13:25:00,76.95,76.97,76.92,76.94,13300.0,71.9472,71.9659,71.9191,71.9378,13300.0
2014-05-28 13:30:00,76.95,77.01,76.95,76.99,12800.0,71.9472,72.0033,71.9472,71.9846,12800.0
2014-05-28 13:35:00,77.0,77.04,76.94,77.02,14400.0,71.9939,72.0313,71.9378,72.0126,14400.0
2014-05-28 13:40:00,77.03,77.04,76.96,77.02,6900.0,72.022,72.0313,71.9565,72.0126,6900.0
2014-05-28 13:45:00,77.03,77.04,76.98,76.99,15000.0,72.022,72.0313,71.9752,71.9846,15000.0
2014-05-28 13:50:00,76.99,77.14,76.99,77.1,15400.0,71.9846,72.1248,71.9846,72.0874,15400.0
2014-05-28 13:55:00,77.11,77.13,77.07,77.1,22500.0,72.0968,72.1155,72.0594,72.0874,22500.0
2014-05-28 14:00:00,77.11,77.17,77.07,77.12,47700.0,72.0968,72.1529,72.0594,72.1061,47700.0
2014-05-28 14:05:00,77.12,77.14,77.04,77.07,24100.0,72.1061,72.1248,72.0313,72.0594,24100.0
2014-05-28 14:10:00,77.09,77.09,77.04,77.05,9400.0,72.0781,72.0781,72.0313,72.0407,9400.0
2014-05-28 14:15:00,77.06,77.12,77.06,77.11,16900.0,72.05,72.1061,72.05,72.0968,16900.0
2014-05-28 14:20:00,77.1,77.13,77.06,77.09,18100.0,72.0874,72.1155,72.05,72.0781,18100.0
2014-05-28 14:25:00,77.08,77.11,77.01,77.07,21900.0,72.0687,72.0968,72.0033,72.0594,21900.0
2014-05-28 14:30:00,77.07,77.1,77.02,77.04,22800.0,72.0594,72.0874,72.0126,72.0313,22800.0
2014-05-28 14:35:00,77.05,77.08,77.04,77.08,18300.0,72.0407,72.0687,72.0313,72.0687,18300.0
2014-05-28 14:40:00,77.07,77.08,76.99,77.07,18400.0,72.0594,72.0687,71.9846,72.0594,18400.0
2014-05-28 14:45:00,77.05,77.11,77.04,77.07,21100.0,72.0407,72.0968,72.0313,72.0594,21100.0
2014-05-28 14:50:00,77.08,77.19,77.07,77.15,34600.0,72.0687,72.1716,72.0594,72.1342,34600.0
2014-05-28 14:55:00,77.17,77.22,77.16,77.16,15500.0,72.1529,72.1996,72.1435,72.1435,15500.0
2014-05-28 15:00:00,77.17,77.24,77.17,77.2,23000.0,72.1529,72.2183,72.1529,72.1809,23000.0
2014-05-28 15:05:00,77.2,77.23,77.16,77.19,22600.0,72.1809,72.209,72.1435,72.1716,22600.0
2014-05-28 15:10:00,77.19,77.23,77.14,77.2,22900.0,72.1716,72.209,72.1248,72.1809,22900.0
2014-05-28 15:15:00,77.21,77.25,77.17,77.21,37300.0,72.1903,72.2277,72.1529,72.1903,37300.0
2014-05-28 15:20:00,77.21,77.22,77.15,77.15,26600.0,72.1903,72.1996,72.1342,72.1342,26600.0
2014-05-28 15:25:00,77.16,77.18,77.09,77.1,44300.0,72.1435,72.1622,72.0781,72.0874,44300.0
2014-05-28 15:30:00,77.1,77.15,77.07,77.11,29400.0,72.0874,72.1342,72.0594,72.0968,29400.0
2014-05-28 15:35:00,77.12,77.16,77.08,77.11,36900.0,72.1061,72.1435,72.0687,72.0968,36900.0
2014-05-28 15:40:00,77.1,77.1,77.05,77.06,27600.0,72.0874,72.0874,72.0407,72.05,27600.0
2014-05-28 15:45:00,77.06,77.07,76.98,76.98,45800.0,72.05,72.0594,71.9752,71.9752,45800.0
2014-05-28 15:50:00,76.99,77.01,76.94,76.95,66800.0,71.9846,72.0033,71.9378,71.9472,66800.0
2014-05-28 15:55:00,76.95,76.99,76.91,76.94,160800.0,71.9472,71.9846,71.9098,71.9378,160800.0
2014-05-29 09:30:00,77.05,77.23,76.88,76.88,82200.0,72.0407,72.209,71.8817,71.8817,82200.0
2014-05-29 09:35:00,76.89,76.95,76.81,76.88,37000.0,71.8911,71.9472,71.8163,71.8817,37000.0
2014-05-29 09:40:00,76.88,77.06,76.86,77.06,39000.0,71.8817,72.05,71.863,72.05,39000.0
2014-05-29 09:45:00,77.07,77.07,76.9,76.92,32900.0,72.0594,72.0594,71.9004,71.9191,32900.0
2014-05-29 09:50:00,76.92,77.07,76.86,77.01,44600.0,71.9191,72.0594,71.863,72.0033,44600.0
2014-05-29 09:55:00,77.0,77.14,77.0,77.1,41900.0,71.9939,72.1248,71.9939,72.0874,41900.0
2014-05-29 10:00:00,77.1,77.13,77.0,77.03,31800.0,72.0874,72.1155,71.9939,72.022,31800.0
2014-05-29 10:05:00,77.0,77.08,76.91,76.98,98200.0,71.9939,72.0687,71.9098,71.9752,98200.0
2014-05-29 10:10:00,76.99,77.05,76.98,77.01,75900.0,71.9846,72.0407,71.9752,72.0033,75900.0
2014-05-29 10:15:00,77.0,77.02,76.87,77.01,132400.0,71.9939,72.0126,71.8724,72.0033,132400.0
2014-05-29 10:20:00,77.0,77.07,76.98,76.98,157500.0,71.9939,72.0594,71.9752,71.9752,157500.0
2014-05-29 10:25:00,76.97,77.06,76.89,76.92,90100.0,71.9659,72.05,71.8911,71.9191,90100.0
2014-05-29 10:30:00,76.91,77.05,76.86,76.96,18100.0,71.9098,72.0407,71.863,71.9565,18100.0
2014-05-29 10:35:00,76.97,76.99,76.9,76.94,17900.0,71.9659,71.9846,71.9004,71.9378,17900.0
2014-05-29 10:40:00,76.95,77.0,76.9,76.95,16000.0,71.9472,71.9939,71.9004,71.9472,16000.0
2014-05-29 10:45:00,76.96,77.03,76.94,76.95,18200.0,71.9565,72.022,71.9378,71.9472,18200.0
2014-05-29 10:50:00,76.96,76.98,76.91,76.93,38900.0,71.9565,71.9752,71.9098,71.9285,38900.0
2014-05-29 10:55:00,76.91,76.93,76.88,76.89,11800.0,71.9098,71.9285,71.8817,71.8911,11800.0
2014-05-29 11:00:00,76.88,76.88,76.78,76.8,23000.0,71.8817,71.8817,71.7882,71.8069,23000.0
2014-05-29 11:05:00,76.8,76.9,76.79,76.9,10100.0,71.8069,71.9004,71.7976,71.9004,10100.0
2014-05-29 11:10:00,76.89,76.93,76.86,76.93,15200.0,71.8911,71.9285,71.863,71.9285,15200.0
2014-05-29 11:15:00,76.94,76.96,76.92,76.93,16800.0,71.9378,71.9565,71.9191,71.9285,16800.0
2014-05-29 11:20:00,76.94,76.94,76.85,76.86,20400.0,71.9378,71.9378,71.8537,71.863,20400.0
2014-05-29 11:25:00,76.86,76.89,76.85,76.87,15200.0,71.863,71.8911,71.8537,71.8724,15200.0
2014-05-29 11:30:00,76.88,76.96,76.87,76.9,26700.0,71.8817,71.9565,71.8724,71.9004,26700.0
2014-05-29 11:35:00,76.9,76.92,76.87,76.89,14500.0,71.9004,71.9191,71.8724,71.8911,14500.0
2014-05-29 11:40:00,76.89,76.89,76.81,76.88,14200.0,71.8911,71.8911,71.8163,71.8817,14200.0
2014-05-29 11:45:00,76.88,76.88,76.8,76.81,24400.0,71.8817,71.8817,71.8069,71.8163,24400.0
2014-05-29 11:50:00,76.81,76.81,76.78,76.79,13500.0,71.8163,71.8163,71.7882,71.7976,13500.0
2014-05-29 11:55:00,76.81,76.82,76.78,76.81,14000.0,71.8163,71.8256,71.7882,71.8163,14000.0
2014-05-29 12:00:00,76.81,76.84,76.8,76.8,16900.0,71.8163,71.8443,71.8069,71.8069,16900.0
2014-05-29 12:05:00,76.79,76.81,76.78,76.81,27000.0,71.7976,71.8163,71.7882,71.8163,27000.0
2014-05-29 12:10:00,76.81,76.81,76.65,76.67,59700.0,71.8163,71.8163,71.6667,71.6854,59700.0
2014-05-29 12:15:00,76.67,76.68,76.59,76.59,36700.0,71.6854,71.6947,71.6106,71.6106,36700.0
2014-05-29 12:20:00,76.61,76.65,76.6,76.62,25600.0,71.6293,71.6667,71.6199,71.6386,25600.0
2014-05-29 12:25:00,76.62,76.62,76.56,76.56,19800.0,71.6386,71.6386,71.5825,71.5825,19800.0
2014-05-29 12:30:00,76.56,76.61,76.54,76.58,35200.0,71.5825,71.6293,71.5638,71.6012,35200.0
2014-05-29 12:35:00,76.58,76.59,76.56,76.58,17000.0,71.6012,71.6106,71.5825,71.6012,17000.0
2014-05-29 12:40:00,76.58,76.61,76.58,76.6,17900.0,71.6012,71.6293,71.6012,71.6199,17900.0
2014-05-29 12:45:00,76.6,76.63,76.53,76.55,30500.0,71.6199,71.648,71.5545,71.5732,30500.0
2014-05-29 12:50:00,76.53,76.59,76.51,76.59,18100.0,71.5545,71.6106,71.5358,71.6106,18100.0
2014-05-29 12:55:00,76.58,76.66,76.58,76.66,14000.0,71.6012,71.676,71.6012,71.676,14000.0
2014-05-29 13:00:00,76.65,76.66,76.62,76.64,11900.0,71.6667,71.676,71.6386,71.6573,11900.0
2014-05-29 13:05:00,76.64,76.65,76.63,76.64,7800.0,71.6573,71.6667,71.648,71.6573,7800.0
2014-05-29 13:10:00,76.65,76.65,76.62,76.63,16300.0,71.6667,71.6667,71.6386,71.648,16300.0
2014-05-29 13:15:00,76.64,76.65,76.62,76.64,9000.0,71.6573,71.6667,71.6386,71.6573,9000.0
2014-05-29 13:20:00,76.64,76.7,76.64,76.69,13200.0,71.6573,71.7134,71.6573,71.7041,13200.0
2014-05-29 13:25:00,76.7,76.73,76.69,76.73,10200.0,71.7134,71.7415,71.7041,71.7415,10200.0
2014-05-29 13:30:00,76.71,76.72,76.69,76.69,7300.0,71.7228,71.7321,71.7041,71.7041,7300.0
2014-05-29 13:35:00,76.69,76.69,76.65,76.65,18700.0,71.7041,71.7041,71.6667,71.6667,18700.0
2014-05-29 13:40:00,76.66,76.71,76.66,76.71,9800.0,71.676,71.7228,71.676,71.7228,9800.0
2014-05-29 13:45:00,76.72,76.76,76.72,76.74,16400.0,71.7321,71.7695,71.7321,71.7508,16400.0
2014-05-29 13:50:00,76.74,76.74,76.71,76.72,8600.0,71.7508,71.7508,71.7228,71.7321,8600.0
2014-05-29 13:55:00,76.71,76.71,76.59,76.59,28300.0,71.7228,71.7228,71.6106,71.6106,28300.0
2014-05-29 14:00:00,76.6,76.61,76.58,76.59,35300.0,71.6199,71.6293,71.6012,71.6106,35300.0
2014-05-29 14:05:00,76.59,76.6,76.56,76.56,27400.0,71.6106,71.6199,71.5825,71.5825,27400.0
2014-05-29 14:10:00,76.57,76.6,76.55,76.56,47800.0,71.5919,71.6199,71.5732,71.5825,47800.0
2014-05-29 14:15:00,76.56,76.59,76.55,76.58,16700.0,71.5825,71.6106,71.5732,71.6012,16700.0
2014-05-29 14:20:00,76.58,76.59,76.56,76.58,18400.0,71.6012,71.6106,71.5825,71.6012,18400.0
2014-05-29 14:25:00,76.59,76.6,76.56,76.57,17200.0,71.6106,71.6199,71.5825,71.5919,17200.0
2014-05-29 14:30:00,76.57,76.67,76.56,76.67,23000.0,71.5919,71.6854,71.5825,71.6854,23000.0
2014-05-29 14:35:00,76.67,76.78,76.67,76.78,25500.0,71.6854,71.7882,71.6854,71.7882,25500.0
2014-05-29 14:40:00,76.76,76.77,76.72,76.76,27200.0,71.7695,71.7789,71.7321,71.7695,27200.0
2014-05-29 14:45:00,76.77,76.79,76.75,76.77,23300.0,71.7789,71.7976,71.7602,71.7789,23300.0
2014-05-29 14:50:00,76.76,76.78,76.75,76.77,20100.0,71.7695,71.7882,71.7602,71.7789,20100.0
2014-05-29 14:55:00,76.77,76.81,76.77,76.79,20900.0,71.7789,71.8163,71.7789,71.7976,20900.0
2014-05-29 15:00:00,76.79,76.83,76.79,76.81,46600.0,71.7976,71.835,71.7976,71.8163,46600.0
2014-05-29 15:05:00,76.81,76.81,76.73,76.74,95900.0,71.8163,71.8163,71.7415,71.7508,95900.0
2014-05-29 15:10:00,76.74,76.81,76.73,76.77,78600.0,71.7508,71.8163,71.7415,71.7789,78600.0
2014-05-29 15:15:00,76.78,76.8,76.77,76.78,30800.0,71.7882,71.8069,71.7789,71.7882,30800.0
2014-05-29 15:20:00,76.79,76.81,76.76,76.77,31000.0,71.7976,71.8163,71.7695,71.7789,31000.0
2014-05-29 15:25:00,76.78,76.8,76.77,76.78,29300.0,71.7882,71.8069,71.7789,71.7882,29300.0
2014-05-29 15:30:00,76.78,76.8,76.75,76.78,50800.0,71.7882,71.8069,71.7602,71.7882,50800.0
2014-05-29 15:35:00,76.78,76.79,76.74,76.75,39000.0,71.7882,71.7976,71.7508,71.7602,39000.0
2014-05-29 15:40:00,76.74,76.78,76.73,76.77,79100.0,71.7508,71.7882,71.7415,71.7789,79100.0
2014-05-29 15:45:00,76.76,76.77,76.68,76.72,76400.0,71.7695,71.7789,71.6947,71.7321,76400.0
2014-05-29 15:50:00,76.72,76.83,76.72,76.83,131500.0,71.7321,71.835,71.7321,71.835,131500.0
2014-05-29 15:55:00,76.83,76.85,76.73,76.8,188300.0,71.835,71.8537,71.7415,71.8069,188300.0
2014-05-30 09:30:00,76.8,77.02,76.67,76.68,94300.0,71.8069,72.0126,71.6854,71.6947,94300.0
2014-05-30 09:35:00,76.71,76.83,76.66,76.68,27100.0,71.7228,71.835,71.676,71.6947,27100.0
2014-05-30 09:40:00,76.7,76.79,76.61,76.61,65900.0,71.7134,71.7976,71.6293,71.6293,65900.0
2014-05-30 09:45:00,76.63,76.7,76.5,76.56,46000.0,71.648,71.7134,71.5264,71.5825,46000.0
2014-05-30 09:50:00,76.56,76.62,76.51,76.62,23900.0,71.5825,71.6386,71.5358,71.6386,23900.0
2014-05-30 09:55:00,76.62,76.7,76.56,76.66,36400.0,71.6386,71.7134,71.5825,71.676,36400.0
2014-05-30 10:00:00,76.66,76.71,76.64,76.71,24600.0,71.676,71.7228,71.6573,71.7228,24600.0
2014-05-30 10:05:00,76.71,76.74,76.58,76.62,25500.0,71.7228,71.7508,71.6012,71.6386,25500.0
2014-05-30 10:10:00,76.63,76.78,76.58,76.78,88800.0,71.648,71.7882,71.6012,71.7882,88800.0
2014-05-30 10:15:00,76.76,76.86,76.76,76.81,58500.0,71.7695,71.863,71.7695,71.8163,58500.0
2014-05-30 10:20:00,76.81,76.97,76.8,76.94,55900.0,71.8163,71.9659,71.8069,71.9378,55900.0
2014-05-30 10:25:00,76.94,76.98,76.92,76.97,35500.0,71.9378,71.9752,71.9191,71.9659,35500.0
2014-05-30 10:30:00,76.96,77.03,76.91,76.98,51600.0,71.9565,72.022,71.9098,71.9752,51600.0
2014-05-30 10:35:00,76.98,77.02,76.94,76.94,47600.0,71.9752,72.0126,71.9378,71.9378,47600.0
2014-05-30 10:40:00,76.94,76.96,76.78,76.8,36600.0,71.9378,71.9565,71.7882,71.8069,36600.0
2014-05-30 10:45:00,76.8,76.81,76.71,76.75,19700.0,71.8069,71.8163,71.7228,71.7602,19700.0
2014-05-30 10:50:00,76.76,76.87,76.76,76.85,19700.0,71.7695,71.8724,71.7695,71.8537,19700.0
2014-05-30 10:55:00,76.84,76.87,76.8,76.83,29800.0,71.8443,71.8724,71.8069,71.835,29800.0
2014-05-30 11:00:00,76.83,76.9,76.82,76.85,28100.0,71.835,71.9004,71.8256,71.8537,28100.0
2014-05-30 11:05:00,76.83,76.88,76.8,76.84,28300.0,71.835,71.8817,71.8069,71.8443,28300.0
2014-05-30 11:10:00,76.84,76.97,76.83,76.97,24000.0,71.8443,71.9659,71.835,71.9659,24000.0
2014-05-30 11:15:00,76.97,76.98,76.92,76.95,20300.0,71.9659,71.9752,71.9191,71.9472,20300.0
2014-05-30 11:20:00,76.95,76.96,76.9,76.91,24500.0,71.9472,71.9565,71.9004,71.9098,24500.0
2014-05-30 11:25:00,76.92,76.92,76.82,76.88,19600.0,71.9191,71.9191,71.8256,71.8817,19600.0
2014-05-30 11:30:00,76.88,76.93,76.86,76.93,19000.0,71.8817,71.9285,71.863,71.9285,19000.0
2014-05-30 11:35:00,76.92,76.94,76.89,76.89,12000.0,71.9191,71.9378,71.8911,71.8911,12000.0
2014-05-30 11:40:00,76.87,76.9,76.85,76.87,15000.0,71.8724,71.9004,71.8537,71.8724,15000.0
2014-05-30 11:45:00,76.88,76.88,76.82,76.83,22600.0,71.8817,71.8817,71.8256,71.835,22600.0
2014-05-30 11:50:00,76.83,76.87,76.82,76.84,12700.0,71.835,71.8724,71.8256,71.8443,12700.0
2014-05-30 11:55:00,76.84,76.86,76.84,76.86,15700.0,71.8443,71.863,71.8443,71.863,15700.0
2014-05-30 12:00:00,76.86,76.91,76.85,76.9,22500.0,71.863,71.9098,71.8537,71.9004,22500.0
2014-05-30 12:05:00,76.9,76.93,76.88,76.9,20200.0,71.9004,71.9285,71.8817,71.9004,20200.0
2014-05-30 12:10:00,76.91,76.92,76.89,76.9,10700.0,71.9098,71.9191,71.8911,71.9004,10700.0
2014-05-30 12:15:00,76.9,76.97,76.89,76.97,19700.0,71.9004,71.9659,71.8911,71.9659,19700.0
2014-05-30 12:20:00,76.96,76.99,76.88,76.88,18300.0,71.9565,71.9846,71.8817,71.8817,18300.0
2014-05-30 12:25:00,76.88,76.9,76.83,76.85,17000.0,71.8817,71.9004,71.835,71.8537,17000.0
2014-05-30 12:30:00,76.85,76.86,76.68,76.69,35900.0,71.8537,71.863,71.6947,71.7041,35900.0
2014-05-30 12:35:00,76.68,76.68,76.55,76.55,26900.0,71.6947,71.6947,71.5732,71.5732,26900.0
2014-05-30 12:40:00,76.55,76.64,76.46,76.62,46700.0,71.5732,71.6573,71.489,71.6386,46700.0
2014-05-30 12:45:00,76.61,76.66,76.55,76.56,20500.0,71.6293,71.676,71.5732,71.5825,20500.0
2014-05-30 12:50:00,76.56,76.59,76.51,76.56,34700.0,71.5825,71.6106,71.5358,71.5825,34700.0
2014-05-30 12:55:00,76.55,76.6,76.54,76.58,13200.0,71.5732,71.6199,71.5638,71.6012,13200.0
2014-05-30 13:00:00,76.56,76.64,76.51,76.64,13700.0,71.5825,71.6573,71.5358,71.6573,13700.0
2014-05-30 13:05:00,76.64,76.69,76.61,76.65,11800.0,71.6573,71.7041,71.6293,71.6667,11800.0
2014-05-30 13:10:00,76.65,76.68,76.64,76.64,13200.0,71.6667,71.6947,71.6573,71.6573,13200.0
2014-05-30 13:15:00,76.65,76.66,76.59,76.61,32800.0,71.6667,71.676,71.6106,71.6293,32800.0
2014-05-30 13:20:00,76.61,76.63,76.54,76.58,14000.0,71.6293,71.648,71.5638,71.6012,14000.0
2014-05-30 13:25:00,76.59,76.64,76.57,76.62,18500.0,71.6106,71.6573,71.5919,71.6386,18500.0
2014-05-30 13:30:00,76.61,76.62,76.53,76.56,15100.0,71.6293,71.6386,71.5545,71.5825,15100.0
2014-05-30 13:35:00,76.56,76.56,76.48,76.48,19200.0,71.5825,71.5825,71.5077,71.5077,19200.0
2014-05-30 13:40:00,76.47,76.5,76.42,76.42,20900.0,71.4984,71.5264,71.4516,71.4516,20900.0
2014-05-30 13:45:00,76.42,76.49,76.42,76.47,24500.0,71.4516,71.5171,71.4516,71.4984,24500.0
2014-05-30 13:50:00,76.47,76.5,76.45,76.49,33200.0,71.4984,71.5264,71.4797,71.5171,33200.0
2014-05-30 13:55:00,76.49,76.49,76.47,76.49,20800.0,71.5171,71.5171,71.4984,71.5171,20800.0
2014-05-30 14:00:00,76.49,76.5,76.44,76.46,19100.0,71.5171,71.5264,71.4703,71.489,19100.0
2014-05-30 14:05:00,76.47,76.64,76.46,76.64,23700.0,71.4984,71.6573,71.489,71.6573,23700.0
2014-05-30 14:10:00,76.64,76.67,76.6,76.61,27800.0,71.6573,71.6854,71.6199,71.6293,27800.0
2014-05-30 14:15:00,76.61,76.61,76.58,76.59,18800.0,71.6293,71.6293,71.6012,71.6106,18800.0
2014-05-30 14:20:00,76.6,76.64,76.59,76.64,20000.0,71.6199,71.6573,71.6106,71.6573,20000.0
2014-05-30 14:25:00,76.63,76.66,76.61,76.61,29600.0,71.648,71.676,71.6293,71.6293,29600.0
2014-05-30 14:30:00,76.61,76.61,76.54,76.57,27800.0,71.6293,71.6293,71.5638,71.5919,27800.0
2014-05-30 14:35:00,76.57,76.6,76.57,76.59,18000.0,71.5919,71.6199,71.5919,71.6106,18000.0
2014-05-30 14:40:00,76.59,76.67,76.59,76.6,51900.0,71.6106,71.6854,71.6106,71.6199,51900.0
2014-05-30 14:45:00,76.61,76.65,76.6,76.63,19900.0,71.6293,71.6667,71.6199,71.648,19900.0
2014-05-30 14:50:00,76.64,76.64,76.59,76.62,20700.0,71.6573,71.6573,71.6106,71.6386,20700.0
2014-05-30 14:55:00,76.62,76.63,76.53,76.56,34400.0,71.6386,71.648,71.5545,71.5825,34400.0
2014-05-30 15:00:00,76.56,76.61,76.55,76.57,29100.0,71.5825,71.6293,71.5732,71.5919,29100.0
2014-05-30 15:05:00,76.57,76.66,76.57,76.64,46000.0,71.5919,71.676,71.5919,71.6573,46000.0
2014-05-30 15:10:00,76.64,76.69,76.63,76.64,48700.0,71.6573,71.7041,71.648,71.6573,48700.0
2014-05-30 15:15:00,76.64,76.64,76.55,76.56,31200.0,71.6573,71.6573,71.5732,71.5825,31200.0
2014-05-30 15:20:00,76.56,76.57,76.5,76.5,25800.0,71.5825,71.5919,71.5264,71.5264,25800.0
2014-05-30 15:25:00,76.5,76.52,76.45,76.5,54500.0,71.5264,71.5451,71.4797,71.5264,54500.0
2014-05-30 15:30:00,76.51,76.53,76.5,76.51,77200.0,71.5358,71.5545,71.5264,71.5358,77200.0
2014-05-30 15:35:00,76.51,76.6,76.51,76.55,85400.0,71.5358,71.6199,71.5358,71.5732,85400.0
2014-05-30 15:40:00,76.56,76.59,76.5,76.51,68400.0,71.5825,71.6106,71.5264,71.5358,68400.0
2014-05-30 15:45:00,76.5,76.56,76.5,76.52,119600.0,71.5264,71.5825,71.5264,71.5451,119600.0
2014-05-30 15:50:00,76.53,76.55,76.44,76.45,129600.0,71.5545,71.5732,71.4703,71.4797,129600.0
2014-05-30 15:55:00,76.45,76.51,76.35,76.45,543100.0,71.4797,71.5358,71.3862,71.4797,543100.0
2014-06-02 09:30:00,76.77,76.79,76.55,76.56,86600.0,71.7789,71.7976,71.5732,71.5825,86600.0
2014-06-02 09:35:00,76.58,76.6,76.42,76.46,57300.0,71.6012,71.6199,71.4516,71.489,57300.0
2014-06-02 09:40:00,76.44,76.6,76.44,76.47,34600.0,71.4703,71.6199,71.4703,71.4984,34600.0
2014-06-02 09:45:00,76.48,76.53,76.41,76.41,30300.0,71.5077,71.5545,71.4423,71.4423,30300.0
2014-06-02 09:50:00,76.45,76.63,76.45,76.62,33100.0,71.4797,71.648,71.4797,71.6386,33100.0
2014-06-02 09:55:00,76.62,76.65,76.56,76.57,22100.0,71.6386,71.6667,71.5825,71.5919,22100.0
2014-06-02 10:00:00,76.57,76.61,76.42,76.44,35500.0,71.5919,71.6293,71.4516,71.4703,35500.0
2014-06-02 10:05:00,76.42,76.47,76.23,76.23,47800.0,71.4516,71.4984,71.274,71.274,47800.0
2014-06-02 10:10:00,76.23,76.36,76.23,76.29,38800.0,71.274,71.3955,71.274,71.3301,38800.0
2014-06-02 10:15:00,76.29,76.39,76.29,76.35,39900.0,71.3301,71.4236,71.3301,71.3862,39900.0
2014-06-02 10:20:00,76.34,76.42,76.32,76.32,47400.0,71.3768,71.4516,71.3581,71.3581,47400.0
2014-06-02 10:25:00,76.33,76.46,76.31,76.42,40000.0,71.3675,71.489,71.3488,71.4516,40000.0
2014-06-02 10:30:00,76.4,76.45,76.38,76.41,42100.0,71.4329,71.4797,71.4142,71.4423,42100.0
2014-06-02 10:35:00,76.41,76.55,76.41,76.55,44600.0,71.4423,71.5732,71.4423,71.5732,44600.0
2014-06-02 10:40:00,76.57,76.62,76.54,76.62,17600.0,71.5919,71.6386,71.5638,71.6386,17600.0
2014-06-02 10:45:00,76.61,76.61,76.48,76.51,23500.0,71.6293,71.6293,71.5077,71.5358,23500.0
2014-06-02 10:50:00,76.51,76.52,76.44,76.46,30400.0,71.5358,71.5451,71.4703,71.489,30400.0
2014-06-02 10:55:00,76.46,76.57,76.45,76.57,38500.0,71.489,71.5919,71.4797,71.5919,38500.0
2014-06-02 11:00:00,76.59,76.62,76.5,76.54,42900.0,71.6106,71.6386,71.5264,71.5638,42900.0
2014-06-02 11:05:00,76.54,76.8,76.54,76.78,20400.0,71.5638,71.8069,71.5638,71.7882,20400.0
2014-06-02 11:10:00,76.79,76.84,76.75,76.81,35600.0,71.7976,71.8443,71.7602,71.8163,35600.0
2014-06-02 11:15:00,76.8,76.86,76.75,76.83,22200.0,71.8069,71.863,71.7602,71.835,22200.0
2014-06-02 11:20:00,76.84,76.86,76.73,76.76,22300.0,71.8443,71.863,71.7415,71.7695,22300.0
2014-06-02 11:25:00,76.77,76.96,76.77,76.91,91100.0,71.7789,71.9565,71.7789,71.9098,91100.0
2014-06-02 11:30:00,76.92,76.96,76.85,76.88,18800.0,71.9191,71.9565,71.8537,71.8817,18800.0
2014-06-02 11:35:00,76.87,76.92,76.84,76.9,16200.0,71.8724,71.9191,71.8443,71.9004,16200.0
2014-06-02 11:40:00,76.9,77.03,76.9,77.01,39900.0,71.9004,72.022,71.9004,72.0033,39900.0
2014-06-02 11:45:00,77.01,77.11,77.01,77.11,41900.0,72.0033,72.0968,72.0033,72.0968,41900.0
2014-06-02 11:50:00,77.14,77.21,77.12,77.17,60000.0,72.1248,72.1903,72.1061,72.1529,60000.0
2014-06-02 11:55:00,77.17,77.18,77.06,77.09,21600.0,72.1529,72.1622,72.05,72.0781,21600.0
2014-06-02 12:00:00,77.09,77.12,77.08,77.11,29000.0,72.0781,72.1061,72.0687,72.0968,29000.0
2014-06-02 12:05:00,77.11,77.19,77.11,77.18,20800.0,72.0968,72.1716,72.0968,72.1622,20800.0
2014-06-02 12:10:00,77.18,77.2,77.15,77.17,16800.0,72.1622,72.1809,72.1342,72.1529,16800.0
2014-06-02 12:15:00,77.17,77.19,77.11,77.15,55200.0,72.1529,72.1716,72.0968,72.1342,55200.0
2014-06-02 12:20:00,77.13,77.21,77.12,77.15,24400.0,72.1155,72.1903,72.1061,72.1342,24400.0
2014-06-02 12:25:00,77.13,77.17,77.13,77.14,18100.0,72.1155,72.1529,72.1155,72.1248,18100.0
2014-06-02 12:30:00,77.15,77.18,77.09,77.13,17800.0,72.1342,72.1622,72.0781,72.1155,17800.0
2014-06-02 12:35:00,77.13,77.13,77.05,77.06,17700.0,72.1155,72.1155,72.0407,72.05,17700.0
2014-06-02 12:40:00,77.05,77.08,77.01,77.05,58200.0,72.0407,72.0687,72.0033,72.0407,58200.0
2014-06-02 12:45:00,77.05,77.1,77.04,77.07,15600.0,72.0407,72.0874,72.0313,72.0594,15600.0
2014-06-02 12:50:00,77.07,77.11,77.05,77.08,12800.0,72.0594,72.0968,72.0407,72.0687,12800.0
2014-06-02 12:55:00,77.08,77.1,77.07,77.09,13800.0,72.0687,72.0874,72.0594,72.0781,13800.0
2014-06-02 13:00:00,77.1,77.12,77.06,77.06,13600.0,72.0874,72.1061,72.05,72.05,13600.0
2014-06-02 13:05:00,77.06,77.07,77.01,77.02,18800.0,72.05,72.0594,72.0033,72.0126,18800.0
2014-06-02 13:10:00,77.02,77.04,76.99,76.99,10700.0,72.0126,72.0313,71.9846,71.9846,10700.0
2014-06-02 13:15:00,77.0,77.01,76.98,77.0,19200.0,71.9939,72.0033,71.9752,71.9939,19200.0
2014-06-02 13:20:00,76.99,77.0,76.95,76.98,13000.0,71.9846,71.9939,71.9472,71.9752,13000.0
2014-06-02 13:25:00,76.97,77.05,76.97,77.01,26600.0,71.9659,72.0407,71.9659,72.0033,26600.0
2014-06-02 13:30:00,77.02,77.04,76.98,77.0,32800.0,72.0126,72.0313,71.9752,71.9939,32800.0
2014-06-02 13:35:00,77.0,77.02,76.93,76.94,16300.0,71.9939,72.0126,71.9285,71.9378,16300.0
2014-06-02 13:40:00,76.94,76.96,76.89,76.89,12500.0,71.9378,71.9565,71.8911,71.8911,12500.0
2014-06-02 13:45:00,76.89,76.94,76.87,76.92,12900.0,71.8911,71.9378,71.8724,71.9191,12900.0
2014-06-02 13:50:00,76.92,76.96,76.92,76.94,13800.0,71.9191,71.9565,71.9191,71.9378,13800.0
2014-06-02 13:55:00,76.94,76.97,76.93,76.97,16800.0,71.9378,71.9659,71.9285,71.9659,16800.0
2014-06-02 14:00:00,76.97,77.01,76.95,76.97,14700.0,71.9659,72.0033,71.9472,71.9659,14700.0
2014-06-02 14:05:00,76.97,77.01,76.95,76.98,20600.0,71.9659,72.0033,71.9472,71.9752,20600.0
2014-06-02 14:10:00,76.97,77.04,76.94,76.98,41400.0,71.9659,72.0313,71.9378,71.9752,41400.0
2014-06-02 14:15:00,76.99,76.99,76.89,76.95,30500.0,71.9846,71.9846,71.8911,71.9472,30500.0
2014-06-02 14:20:00,76.95,76.99,76.93,76.96,46200.0,71.9472,71.9846,71.9285,71.9565,46200.0
2014-06-02 14:25:00,76.95,76.96,76.92,76.93,38200.0,71.9472,71.9565,71.9191,71.9285,38200.0
2014-06-02 14:30:00,76.94,77.0,76.94,76.97,25400.0,71.9378,71.9939,71.9378,71.9659,25400.0
2014-06-02 14:35:00,76.96,76.98,76.95,76.97,25300.0,71.9565,71.9752,71.9472,71.9659,25300.0
2014-06-02 14:40:00,76.97,76.97,76.93,76.95,28700.0,71.9659,71.9659,71.9285,71.9472,28700.0
2014-06-02 14:45:00,76.94,76.96,76.91,76.94,41300.0,71.9378,71.9565,71.9098,71.9378,41300.0
2014-06-02 14:50:00,76.94,76.95,76.91,76.92,21700.0,71.9378,71.9472,71.9098,71.9191,21700.0
2014-06-02 14:55:00,76.92,76.94,76.9,76.93,22900.0,71.9191,71.9378,71.9004,71.9285,22900.0
2014-06-02 15:00:00,76.92,76.95,76.89,76.94,25200.0,71.9191,71.9472,71.8911,71.9378,25200.0
2014-06-02 15:05:00,76.93,76.97,76.92,76.97,14600.0,71.9285,71.9659,71.9191,71.9659,14600.0
2014-06-02 15:10:00,76.97,76.98,76.87,76.87,35900.0,71.9659,71.9752,71.8724,71.8724,35900.0
2014-06-02 15:15:00,76.87,76.95,76.87,76.95,25000.0,71.8724,71.9472,71.8724,71.9472,25000.0
2014-06-02 15:20:00,76.95,76.96,76.93,76.94,16400.0,71.9472,71.9565,71.9285,71.9378,16400.0
2014-06-02 15:25:00,76.95,76.96,76.92,76.95,32200.0,71.9472,71.9565,71.9191,71.9472,32200.0
2014-06-02 15:30:00,76.94,77.04,76.93,77.03,23700.0,71.9378,72.0313,71.9285,72.022,23700.0
2014-06-02 15:35:00,77.02,77.04,77.0,77.03,33400.0,72.0126,72.0313,71.9939,72.022,33400.0
2014-06-02 15:40:00,77.03,77.08,77.01,77.06,51700.0,72.022,72.0687,72.0033,72.05,51700.0
2014-06-02 15:45:00,77.07,77.12,77.07,77.09,47300.0,72.0594,72.1061,72.0594,72.0781,47300.0
2014-06-02 15:50:00,77.09,77.1,77.06,77.07,59600.0,72.0781,72.0874,72.05,72.0594,59600.0
2014-06-02 15:55:00,77.07,77.09,77.02,77.05,143400.0,72.0594,72.0781,72.0126,72.0407,143400.0
2014-06-03 09:30:00,76.76,77.0,76.66,76.73,110100.0,71.7695,71.9939,71.676,71.7415,110100.0
2014-06-03 09:35:00,76.68,76.76,76.51,76.66,41900.0,71.6947,71.7695,71.5358,71.676,41900.0
2014-06-03 09:40:00,76.61,76.69,76.33,76.39,36100.0,71.6293,71.7041,71.3675,71.4236,36100.0
2014-06-03 09:45:00,76.43,76.59,76.41,76.53,73600.0,71.461,71.6106,71.4423,71.5545,73600.0
2014-06-03 09:50:00,76.53,76.7,76.52,76.68,74300.0,71.5545,71.7134,71.5451,71.6947,74300.0
2014-06-03 09:55:00,76.67,76.83,76.66,76.83,29300.0,71.6854,71.835,71.676,71.835,29300.0
2014-06-03 10:00:00,76.81,76.86,76.72,76.76,44300.0,71.8163,71.863,71.7321,71.7695,44300.0
2014-06-03 10:05:00,76.75,76.8,76.66,76.68,33500.0,71.7602,71.8069,71.676,71.6947,33500.0
2014-06-03 10:10:00,76.67,76.67,76.54,76.58,28100.0,71.6854,71.6854,71.5638,71.6012,28100.0
2014-06-03 10:15:00,76.58,76.64,76.53,76.57,34200.0,71.6012,71.6573,71.5545,71.5919,34200.0
2014-06-03 10:20:00,76.54,76.62,76.52,76.58,23400.0,71.5638,71.6386,71.5451,71.6012,23400.0
2014-06-03 10:25:00,76.57,76.62,76.51,76.51,15500.0,71.5919,71.6386,71.5358,71.5358,15500.0
2014-06-03 10:30:00,76.53,76.58,76.46,76.48,20100.0,71.5545,71.6012,71.489,71.5077,20100.0
2014-06-03 10:35:00,76.47,76.48,76.37,76.42,37800.0,71.4984,71.5077,71.4049,71.4516,37800.0
2014-06-03 10:40:00,76.43,76.58,76.43,76.44,38000.0,71.461,71.6012,71.461,71.4703,38000.0
2014-06-03 10:45:00,76.44,76.44,76.35,76.38,18600.0,71.4703,71.4703,71.3862,71.4142,18600.0
2014-06-03 10:50:00,76.4,76.47,76.31,76.31,19200.0,71.4329,71.4984,71.3488,71.3488,19200.0
2014-06-03 10:55:00,76.32,76.42,76.3,76.4,15800.0,71.3581,71.4516,71.3394,71.4329,15800.0
2014-06-03 11:00:00,76.4,76.43,76.35,76.36,14700.0,71.4329,71.461,71.3862,71.3955,14700.0
2014-06-03 11:05:00,76.36,76.44,76.36,76.44,14300.0,71.3955,71.4703,71.3955,71.4703,14300.0
2014-06-03 11:10:00,76.43,76.44,76.32,76.36,34400.0,71.461,71.4703,71.3581,71.3955,34400.0
2014-06-03 11:15:00,76.35,76.4,76.31,76.4,16700.0,71.3862,71.4329,71.3488,71.4329,16700.0
2014-06-03 11:20:00,76.4,76.42,76.34,76.37,16800.0,71.4329,71.4516,71.3768,71.4049,16800.0
2014-06-03 11:25:00,76.38,76.38,76.3,76.3,20100.0,71.4142,71.4142,71.3394,71.3394,20100.0
2014-06-03 11:30:00,76.29,76.4,76.24,76.39,21600.0,71.3301,71.4329,71.2833,71.4236,21600.0
2014-06-03 11:35:00,76.39,76.41,76.37,76.4,13000.0,71.4236,71.4423,71.4049,71.4329,13000.0
2014-06-03 11:40:00,76.4,76.4,76.26,76.26,16300.0,71.4329,71.4329,71.302,71.302,16300.0
2014-06-03 11:45:00,76.25,76.33,76.24,76.33,17800.0,71.2927,71.3675,71.2833,71.3675,17800.0
2014-06-03 11:50:00,76.36,76.38,76.29,76.34,20100.0,71.3955,71.4142,71.3301,71.3768,20100.0
2014-06-03 11:55:00,76.35,76.4,76.34,76.39,8100.0,71.3862,71.4329,71.3768,71.4236,8100.0
2014-06-03 12:00:00,76.4,76.47,76.37,76.44,24700.0,71.4329,71.4984,71.4049,71.4703,24700.0
2014-06-03 12:05:00,76.44,76.45,76.32,76.34,12300.0,71.4703,71.4797,71.3581,71.3768,12300.0
2014-06-03 12:10:00,76.33,76.48,76.33,76.48,56000.0,71.3675,71.5077,71.3675,71.5077,56000.0
2014-06-03 12:15:00,76.48,76.48,76.41,76.41,11300.0,71.5077,71.5077,71.4423,71.4423,11300.0
2014-06-03 12:20:00,76.41,76.44,76.4,76.42,11200.0,71.4423,71.4703,71.4329,71.4516,11200.0
2014-06-03 12:25:00,76.43,76.43,76.4,76.4,9800.0,71.461,71.461,71.4329,71.4329,9800.0
2014-06-03 12:30:00,76.41,76.43,76.36,76.4,19700.0,71.4423,71.461,71.3955,71.4329,19700.0
2014-06-03 12:35:00,76.4,76.4,76.37,76.38,9600.0,71.4329,71.4329,71.4049,71.4142,9600.0
2014-06-03 12:40:00,76.37,76.39,76.36,76.36,9900.0,71.4049,71.4236,71.3955,71.3955,9900.0
2014-06-03 12:45:00,76.37,76.4,76.36,76.38,25500.0,71.4049,71.4329,71.3955,71.4142,25500.0
2014-06-03 12:50:00,76.38,76.41,76.37,76.38,14000.0,71.4142,71.4423,71.4049,71.4142,14000.0
2014-06-03 12:55:00,76.38,76.39,76.36,76.36,9600.0,71.4142,71.4236,71.3955,71.3955,9600.0
2014-06-03 13:00:00,76.36,76.38,76.34,76.37,18500.0,71.3955,71.4142,71.3768,71.4049,18500.0
2014-06-03 13:05:00,76.37,76.46,76.36,76.45,40200.0,71.4049,71.489,71.3955,71.4797,40200.0
2014-06-03 13:10:00,76.44,76.44,76.4,76.42,11000.0,71.4703,71.4703,71.4329,71.4516,11000.0
2014-06-03 13:15:00,76.41,76.44,76.34,76.38,18900.0,71.4423,71.4703,71.3768,71.4142,18900.0
2014-06-03 13:20:00,76.38,76.4,76.37,76.39,26600.0,71.4142,71.4329,71.4049,71.4236,26600.0
2014-06-03 13:25:00,76.39,76.46,76.37,76.45,16200.0,71.4236,71.489,71.4049,71.4797,16200.0
2014-06-03 13:30:00,76.44,76.45,76.41,76.41,7800.0,71.4703,71.4797,71.4423,71.4423,7800.0
2014-06-03 13:35:00,76.41,76.46,76.37,76.44,18500.0,71.4423,71.489,71.4049,71.4703,18500.0
2014-06-03 13:40:00,76.44,76.44,76.36,76.39,35700.0,71.4703,71.4703,71.3955,71.4236,35700.0
2014-06-03 13:45:00,76.39,76.39,76.33,76.34,14700.0,71.4236,71.4236,71.3675,71.3768,14700.0
2014-06-03 13:50:00,76.34,76.34,76.3,76.33,10700.0,71.3768,71.3768,71.3394,71.3675,10700.0
2014-06-03 13:55:00,76.32,76.34,76.28,76.34,23400.0,71.3581,71.3768,71.3207,71.3768,23400.0
2014-06-03 14:00:00,76.34,76.39,76.34,76.38,16300.0,71.3768,71.4236,71.3768,71.4142,16300.0
2014-06-03 14:05:00,76.39,76.4,76.34,76.36,8600.0,71.4236,71.4329,71.3768,71.3955,8600.0
2014-06-03 14:10:00,76.35,76.4,76.31,76.4,15500.0,71.3862,71.4329,71.3488,71.4329,15500.0
2014-06-03 14:15:00,76.4,76.42,76.38,76.42,15900.0,71.4329,71.4516,71.4142,71.4516,15900.0
2014-06-03 14:20:00,76.42,76.43,76.36,76.36,14700.0,71.4516,71.461,71.3955,71.3955,14700.0
2014-06-03 14:25:00,76.35,76.4,76.33,76.36,22800.0,71.3862,71.4329,71.3675,71.3955,22800.0
2014-06-03 14:30:00,76.35,76.38,76.32,76.32,10500.0,71.3862,71.4142,71.3581,71.3581,10500.0
2014-06-03 14:35:00,76.32,76.35,76.31,76.35,21200.0,71.3581,71.3862,71.3488,71.3862,21200.0
2014-06-03 14:40:00,76.36,76.4,76.35,76.4,14700.0,71.3955,71.4329,71.3862,71.4329,14700.0
2014-06-03 14:45:00,76.4,76.42,76.35,76.37,14500.0,71.4329,71.4516,71.3862,71.4049,14500.0
2014-06-03 14:50:00,76.37,76.4,76.34,76.38,14800.0,71.4049,71.4329,71.3768,71.4142,14800.0
2014-06-03 14:55:00,76.38,76.4,76.34,76.37,17700.0,71.4142,71.4329,71.3768,71.4049,17700.0
2014-06-03 15:00:00,76.37,76.4,76.31,76.33,23500.0,71.4049,71.4329,71.3488,71.3675,23500.0
2014-06-03 15:05:00,76.32,76.33,76.27,76.31,31100.0,71.3581,71.3675,71.3114,71.3488,31100.0
2014-06-03 15:10:00,76.31,76.37,76.29,76.37,32200.0,71.3488,71.4049,71.3301,71.4049,32200.0
2014-06-03 15:15:00,76.36,76.4,76.35,76.39,18700.0,71.3955,71.4329,71.3862,71.4236,18700.0
2014-06-03 15:20:00,76.39,76.41,76.38,76.4,17200.0,71.4236,71.4423,71.4142,71.4329,17200.0
2014-06-03 15:25:00,76.4,76.46,76.39,76.45,21700.0,71.4329,71.489,71.4236,71.4797,21700.0
2014-06-03 15:30:00,76.45,76.46,76.43,76.45,22500.0,71.4797,71.489,71.461,71.4797,22500.0
2014-06-03 15:35:00,76.44,76.46,76.42,76.45,28400.0,71.4703,71.489,71.4516,71.4797,28400.0
2014-06-03 15:40:00,76.45,76.48,76.44,76.47,30000.0,71.4797,71.5077,71.4703,71.4984,30000.0
2014-06-03 15:45:00,76.46,76.5,76.44,76.44,30500.0,71.489,71.5264,71.4703,71.4703,30500.0
2014-06-03 15:50:00,76.44,76.46,76.41,76.42,42400.0,71.4703,71.489,71.4423,71.4516,42400.0
2014-06-03 15:55:00,76.42,76.43,76.24,76.36,143300.0,71.4516,71.461,71.2833,71.3955,143300.0
2014-06-04 09:30:00,76.31,76.38,76.08,76.14,70900.0,71.3488,71.4142,71.1337,71.1898,70900.0
2014-06-04 09:35:00,76.18,76.22,75.82,75.98,88400.0,71.2272,71.2646,70.8906,71.0402,88400.0
2014-06-04 09:40:00,76.0,76.04,75.92,75.98,18100.0,71.0589,71.0963,70.9841,71.0402,18100.0
2014-06-04 09:45:00,75.96,76.2,75.96,76.07,64300.0,71.0215,71.2459,71.0215,71.1244,64300.0
2014-06-04 09:50:00,76.07,76.19,76.07,76.13,46800.0,71.1244,71.2366,71.1244,71.1805,46800.0
2014-06-04 09:55:00,76.13,76.17,75.99,76.02,51700.0,71.1805,71.2179,71.0496,71.0776,51700.0
2014-06-04 10:00:00,76.04,76.2,76.03,76.18,100300.0,71.0963,71.2459,71.087,71.2272,100300.0
2014-06-04 10:05:00,76.16,76.19,75.95,76.01,71600.0,71.2085,71.2366,71.0122,71.0683,71600.0
2014-06-04 10:10:00,76.03,76.16,76.03,76.14,26400.0,71.087,71.2085,71.087,71.1898,26400.0
2014-06-04 10:15:00,76.14,76.23,76.13,76.14,25800.0,71.1898,71.274,71.1805,71.1898,25800.0
2014-06-04 10:20:00,76.14,76.2,76.1,76.1,20200.0,71.1898,71.2459,71.1524,71.1524,20200.0
2014-06-04 10:25:00,76.1,76.16,76.07,76.1,23700.0,71.1524,71.2085,71.1244,71.1524,23700.0
2014-06-04 10:30:00,76.09,76.19,76.08,76.17,24800.0,71.1431,71.2366,71.1337,71.2179,24800.0
2014-06-04 10:35:00,76.15,76.21,76.13,76.2,25300.0,71.1992,71.2553,71.1805,71.2459,25300.0
2014-06-04 10:40:00,76.21,76.22,76.17,76.2,26600.0,71.2553,71.2646,71.2179,71.2459,26600.0
2014-06-04 10:45:00,76.19,76.37,76.1,76.11,54500.0,71.2366,71.4049,71.1524,71.1618,54500.0
2014-06-04 10:50:00,76.12,76.19,76.11,76.17,36000.0,71.1711,71.2366,71.1618,71.2179,36000.0
2014-06-04 10:55:00,76.18,76.23,76.17,76.22,25400.0,71.2272,71.274,71.2179,71.2646,25400.0
2014-06-04 11:00:00,76.22,76.31,76.22,76.25,25000.0,71.2646,71.3488,71.2646,71.2927,25000.0
2014-06-04 11:05:00,76.25,76.28,76.21,76.22,30000.0,71.2927,71.3207,71.2553,71.2646,30000.0
2014-06-04 11:10:00,76.21,76.24,76.21,76.22,9500.0,71.2553,71.2833,71.2553,71.2646,9500.0
2014-06-04 11:15:00,76.23,76.24,76.19,76.22,13500.0,71.274,71.2833,71.2366,71.2646,13500.0
2014-06-04 11:20:00,76.22,76.25,76.21,76.23,29700.0,71.2646,71.2927,71.2553,71.274,29700.0
2014-06-04 11:25:00,76.23,76.26,76.21,76.25,32100.0,71.274,71.302,71.2553,71.2927,32100.0
2014-06-04 11:30:00,76.25,76.33,76.22,76.33,24900.0,71.2927,71.3675,71.2646,71.3675,24900.0
2014-06-04 11:35:00,76.34,76.4,76.31,76.32,25400.0,71.3768,71.4329,71.3488,71.3581,25400.0
2014-06-04 11:40:00,76.31,76.34,76.28,76.28,9500.0,71.3488,71.3768,71.3207,71.3207,9500.0
2014-06-04 11:45:00,76.28,76.29,76.23,76.23,19500.0,71.3207,71.3301,71.274,71.274,19500.0
2014-06-04 11:50:00,76.22,76.27,76.2,76.25,11400.0,71.2646,71.3114,71.2459,71.2927,11400.0
2014-06-04 11:55:00,76.25,76.27,76.23,76.23,23400.0,71.2927,71.3114,71.274,71.274,23400.0
2014-06-04 12:00:00,76.23,76.27,76.23,76.26,14000.0,71.274,71.3114,71.274,71.302,14000.0
2014-06-04 12:05:00,76.26,76.32,76.25,76.31,14900.0,71.302,71.3581,71.2927,71.3488,14900.0
2014-06-04 12:10:00,76.31,76.31,76.27,76.31,12500.0,71.3488,71.3488,71.3114,71.3488,12500.0
2014-06-04 12:15:00,76.3,76.33,76.28,76.31,9500.0,71.3394,71.3675,71.3207,71.3488,9500.0
2014-06-04 12:20:00,76.32,76.37,76.3,76.37,8100.0,71.3581,71.4049,71.3394,71.4049,8100.0
2014-06-04 12:25:00,76.35,76.39,76.35,76.39,12800.0,71.3862,71.4236,71.3862,71.4236,12800.0
2014-06-04 12:30:00,76.4,76.4,76.33,76.35,5000.0,71.4329,71.4329,71.3675,71.3862,5000.0
2014-06-04 12:35:00,76.35,76.37,76.33,76.33,11700.0,71.3862,71.4049,71.3675,71.3675,11700.0
2014-06-04 12:40:00,76.32,76.4,76.32,76.39,10000.0,71.3581,71.4329,71.3581,71.4236,10000.0
2014-06-04 12:45:00,76.39,76.42,76.35,76.41,19000.0,71.4236,71.4516,71.3862,71.4423,19000.0
2014-06-04 12:50:00,76.41,76.44,76.41,76.44,11800.0,71.4423,71.4703,71.4423,71.4703,11800.0
2014-06-04 12:55:00,76.43,76.46,76.42,76.44,13100.0,71.461,71.489,71.4516,71.4703,13100.0
2014-06-04 13:00:00,76.45,76.5,76.44,76.5,11600.0,71.4797,71.5264,71.4703,71.5264,11600.0
2014-06-04 13:05:00,76.51,76.53,76.48,76.51,30700.0,71.5358,71.5545,71.5077,71.5358,30700.0
2014-06-04 13:10:00,76.49,76.51,76.4,76.42,30300.0,71.5171,71.5358,71.4329,71.4516,30300.0
2014-06-04 13:15:00,76.42,76.44,76.37,76.4,19600.0,71.4516,71.4703,71.4049,71.4329,19600.0
2014-06-04 13:20:00,76.4,76.41,76.37,76.39,11000.0,71.4329,71.4423,71.4049,71.4236,11000.0
2014-06-04 13:25:00,76.39,76.42,76.34,76.36,18100.0,71.4236,71.4516,71.3768,71.3955,18100.0
2014-06-04 13:30:00,76.36,76.38,76.33,76.38,10400.0,71.3955,71.4142,71.3675,71.4142,10400.0
2014-06-04 13:35:00,76.38,76.41,76.35,76.38,33100.0,71.4142,71.4423,71.3862,71.4142,33100.0
2014-06-04 13:40:00,76.39,76.41,76.35,76.37,15300.0,71.4236,71.4423,71.3862,71.4049,15300.0
2014-06-04 13:45:00,76.36,76.38,76.31,76.36,16100.0,71.3955,71.4142,71.3488,71.3955,16100.0
2014-06-04 13:50:00,76.35,76.41,76.34,76.4,17800.0,71.3862,71.4423,71.3768,71.4329,17800.0
2014-06-04 13:55:00,76.39,76.41,76.38,76.4,13600.0,71.4236,71.4423,71.4142,71.4329,13600.0
2014-06-04 14:00:00,76.4,76.42,76.36,76.37,23600.0,71.4329,71.4516,71.3955,71.4049,23600.0
2014-06-04 14:05:00,76.36,76.4,76.35,76.36,26800.0,71.3955,71.4329,71.3862,71.3955,26800.0
2014-06-04 14:10:00,76.36,76.38,76.36,76.36,14800.0,71.3955,71.4142,71.3955,71.3955,14800.0
2014-06-04 14:15:00,76.37,76.39,76.35,76.37,11600.0,71.4049,71.4236,71.3862,71.4049,11600.0
2014-06-04 14:20:00,76.37,76.38,76.29,76.34,34100.0,71.4049,71.4142,71.3301,71.3768,34100.0
2014-06-04 14:25:00,76.33,76.36,76.3,76.31,17600.0,71.3675,71.3955,71.3394,71.3488,17600.0
2014-06-04 14:30:00,76.3,76.38,76.3,76.35,31900.0,71.3394,71.4142,71.3394,71.3862,31900.0
2014-06-04 14:35:00,76.34,76.36,76.3,76.33,27900.0,71.3768,71.3955,71.3394,71.3675,27900.0
2014-06-04 14:40:00,76.34,76.37,76.32,76.33,28600.0,71.3768,71.4049,71.3581,71.3675,28600.0
2014-06-04 14:45:00,76.35,76.36,76.23,76.26,40100.0,71.3862,71.3955,71.274,71.302,40100.0
2014-06-04 14:50:00,76.27,76.28,76.24,76.25,17500.0,71.3114,71.3207,71.2833,71.2927,17500.0
2014-06-04 14:55:00,76.25,76.31,76.23,76.31,35600.0,71.2927,71.3488,71.274,71.3488,35600.0
2014-06-04 15:00:00,76.29,76.38,76.29,76.35,34600.0,71.3301,71.4142,71.3301,71.3862,34600.0
2014-06-04 15:05:00,76.38,76.38,76.32,76.35,44600.0,71.4142,71.4142,71.3581,71.3862,44600.0
2014-06-04 15:10:00,76.33,76.4,76.33,76.36,27000.0,71.3675,71.4329,71.3675,71.3955,27000.0
2014-06-04 15:15:00,76.35,76.4,76.32,76.35,25900.0,71.3862,71.4329,71.3581,71.3862,25900.0
2014-06-04 15:20:00,76.35,76.36,76.31,76.34,29100.0,71.3862,71.3955,71.3488,71.3768,29100.0
2014-06-04 15:25:00,76.35,76.4,76.33,76.36,33500.0,71.3862,71.4329,71.3675,71.3955,33500.0
2014-06-04 15:30:00,76.38,76.4,76.34,76.36,29900.0,71.4142,71.4329,71.3768,71.3955,29900.0
2014-06-04 15:35:00,76.36,76.41,76.35,76.35,28700.0,71.3955,71.4423,71.3862,71.3862,28700.0
2014-06-04 15:40:00,76.36,76.39,76.34,76.38,66500.0,71.3955,71.4236,71.3768,71.4142,66500.0
2014-06-04 15:45:00,76.37,76.37,76.31,76.31,61000.0,71.4049,71.4049,71.3488,71.3488,61000.0
2014-06-04 15:50:00,76.32,76.37,76.3,76.34,72300.0,71.3581,71.4049,71.3394,71.3768,72300.0
2014-06-04 15:55:00,76.34,76.34,76.29,76.3,104000.0,71.3768,71.3768,71.3301,71.3394,104000.0
2014-06-05 09:30:00,76.32,76.71,76.24,76.46,84700.0,71.3581,71.7228,71.2833,71.489,84700.0
2014-06-05 09:35:00,76.43,76.63,76.38,76.48,45500.0,71.461,71.648,71.4142,71.5077,45500.0
2014-06-05 09:40:00,76.49,76.49,76.2,76.4,34100.0,71.5171,71.5171,71.2459,71.4329,34100.0
2014-06-05 09:45:00,76.39,76.49,76.35,76.48,22600.0,71.4236,71.5171,71.3862,71.5077,22600.0
2014-06-05 09:50:00,76.46,76.58,76.33,76.38,22200.0,71.489,71.6012,71.3675,71.4142,22200.0
2014-06-05 09:55:00,76.39,76.48,76.3,76.47,48200.0,71.4236,71.5077,71.3394,71.4984,48200.0
2014-06-05 10:00:00,76.45,76.5,76.36,76.42,45800.0,71.4797,71.5264,71.3955,71.4516,45800.0
2014-06-05 10:05:00,76.41,76.48,76.29,76.3,19700.0,71.4423,71.5077,71.3301,71.3394,19700.0
2014-06-05 10:10:00,76.3,76.34,76.24,76.25,43000.0,71.3394,71.3768,71.2833,71.2927,43000.0
2014-06-05 10:15:00,76.25,76.27,76.14,76.25,29000.0,71.2927,71.3114,71.1898,71.2927,29000.0
2014-06-05 10:20:00,76.26,76.42,76.25,76.34,32100.0,71.302,71.4516,71.2927,71.3768,32100.0
2014-06-05 10:25:00,76.32,76.5,76.31,76.5,24600.0,71.3581,71.5264,71.3488,71.5264,24600.0
2014-06-05 10:30:00,76.49,76.5,76.3,76.32,26600.0,71.5171,71.5264,71.3394,71.3581,26600.0
2014-06-05 10:35:00,76.31,76.34,76.23,76.28,15500.0,71.3488,71.3768,71.274,71.3207,15500.0
2014-06-05 10:40:00,76.27,76.39,76.27,76.37,33300.0,71.3114,71.4236,71.3114,71.4049,33300.0
2014-06-05 10:45:00,76.36,76.38,76.25,76.26,22300.0,71.3955,71.4142,71.2927,71.302,22300.0
2014-06-05 10:50:00,76.26,76.29,76.22,76.26,15800.0,71.302,71.3301,71.2646,71.302,15800.0
2014-06-05 10:55:00,76.25,76.3,76.2,76.28,41700.0,71.2927,71.3394,71.2459,71.3207,41700.0
2014-06-05 11:00:00,76.27,76.33,76.25,76.29,15100.0,71.3114,71.3675,71.2927,71.3301,15100.0
2014-06-05 11:05:00,76.28,76.44,76.28,76.44,40200.0,71.3207,71.4703,71.3207,71.4703,40200.0
2014-06-05 11:10:00,76.44,76.5,76.42,76.5,26500.0,71.4703,71.5264,71.4516,71.5264,26500.0
2014-06-05 11:15:00,76.5,76.59,76.45,76.58,19000.0,71.5264,71.6106,71.4797,71.6012,19000.0
2014-06-05 11:20:00,76.59,76.59,76.53,76.57,8700.0,71.6106,71.6106,71.5545,71.5919,8700.0
2014-06-05 11:25:00,76.57,76.62,76.54,76.57,13400.0,71.5919,71.6386,71.5638,71.5919,13400.0
2014-06-05 11:30:00,76.57,76.73,76.56,76.72,41400.0,71.5919,71.7415,71.5825,71.7321,41400.0
2014-06-05 11:35:00,76.73,76.76,76.7,76.75,36500.0,71.7415,71.7695,71.7134,71.7602,36500.0
2014-06-05 11:40:00,76.76,76.85,76.74,76.81,28500.0,71.7695,71.8537,71.7508,71.8163,28500.0
2014-06-05 11:45:00,76.81,76.95,76.81,76.95,35600.0,71.8163,71.9472,71.8163,71.9472,35600.0
2014-06-05 11:50:00,76.95,77.04,76.93,77.02,58500.0,71.9472,72.0313,71.9285,72.0126,58500.0
2014-06-05 11:55:00,77.03,77.04,77.01,77.02,27600.0,72.022,72.0313,72.0033,72.0126,27600.0
2014-06-05 12:00:00,77.03,77.12,77.02,77.12,41300.0,72.022,72.1061,72.0126,72.1061,41300.0
2014-06-05 12:05:00,77.1,77.17,77.1,77.1,27400.0,72.0874,72.1529,72.0874,72.0874,27400.0
2014-06-05 12:10:00,77.1,77.11,77.02,77.07,17900.0,72.0874,72.0968,72.0126,72.0594,17900.0
2014-06-05 12:15:00,77.05,77.05,76.94,76.95,31800.0,72.0407,72.0407,71.9378,71.9472,31800.0
2014-06-05 12:20:00,76.96,76.96,76.87,76.87,18800.0,71.9565,71.9565,71.8724,71.8724,18800.0
2014-06-05 12:25:00,76.88,76.9,76.85,76.88,14400.0,71.8817,71.9004,71.8537,71.8817,14400.0
2014-06-05 12:30:00,76.86,76.95,76.86,76.92,14300.0,71.863,71.9472,71.863,71.9191,14300.0
2014-06-05 12:35:00,76.92,76.98,76.92,76.95,16000.0,71.9191,71.9752,71.9191,71.9472,16000.0
2014-06-05 12:40:00,76.95,76.97,76.92,76.94,15000.0,71.9472,71.9659,71.9191,71.9378,15000.0
2014-06-05 12:45:00,76.94,76.95,76.91,76.91,9700.0,71.9378,71.9472,71.9098,71.9098,9700.0
2014-06-05 12:50:00,76.9,76.92,76.87,76.9,24500.0,71.9004,71.9191,71.8724,71.9004,24500.0
2014-06-05 12:55:00,76.89,76.89,76.85,76.87,7900.0,71.8911,71.8911,71.8537,71.8724,7900.0
2014-06-05 13:00:00,76.87,76.89,76.85,76.85,15100.0,71.8724,71.8911,71.8537,71.8537,15100.0
2014-06-05 13:05:00,76.86,76.91,76.86,76.91,17100.0,71.863,71.9098,71.863,71.9098,17100.0
2014-06-05 13:10:00,76.89,76.89,76.82,76.86,21800.0,71.8911,71.8911,71.8256,71.863,21800.0
2014-06-05 13:15:00,76.87,76.92,76.86,76.89,30200.0,71.8724,71.9191,71.863,71.8911,30200.0
2014-06-05 13:20:00,76.88,76.9,76.87,76.88,22000.0,71.8817,71.9004,71.8724,71.8817,22000.0
2014-06-05 13:25:00,76.87,76.89,76.85,76.85,32300.0,71.8724,71.8911,71.8537,71.8537,32300.0
2014-06-05 13:30:00,76.84,76.88,76.82,76.83,13600.0,71.8443,71.8817,71.8256,71.835,13600.0
2014-06-05 13:35:00,76.82,76.83,76.72,76.76,45800.0,71.8256,71.835,71.7321,71.7695,45800.0
2014-06-05 13:40:00,76.76,76.76,76.61,76.62,20800.0,71.7695,71.7695,71.6293,71.6386,20800.0
2014-06-05 13:45:00,76.62,76.69,76.59,76.68,15100.0,71.6386,71.7041,71.6106,71.6947,15100.0
2014-06-05 13:50:00,76.68,76.74,76.68,76.74,15700.0,71.6947,71.7508,71.6947,71.7508,15700.0
2014-06-05 13:55:00,76.74,76.86,76.74,76.84,15500.0,71.7508,71.863,71.7508,71.8443,15500.0
2014-06-05 14:00:00,76.84,76.84,76.79,76.81,11300.0,71.8443,71.8443,71.7976,71.8163,11300.0
2014-06-05 14:05:00,76.81,76.81,76.71,76.75,29900.0,71.8163,71.8163,71.7228,71.7602,29900.0
2014-06-05 14:10:00,76.76,76.82,76.75,76.77,19700.0,71.7695,71.8256,71.7602,71.7789,19700.0
2014-06-05 14:15:00,76.77,76.81,76.77,76.78,12800.0,71.7789,71.8163,71.7789,71.7882,12800.0
2014-06-05 14:20:00,76.77,76.93,76.77,76.92,37400.0,71.7789,71.9285,71.7789,71.9191,37400.0
2014-06-05 14:25:00,76.92,76.92,76.86,76.9,31200.0,71.9191,71.9191,71.863,71.9004,31200.0
2014-06-05 14:30:00,76.91,76.92,76.86,76.88,16200.0,71.9098,71.9191,71.863,71.8817,16200.0
2014-06-05 14:35:00,76.88,76.88,76.82,76.83,21500.0,71.8817,71.8817,71.8256,71.835,21500.0
2014-06-05 14:40:00,76.83,76.87,76.8,76.85,14600.0,71.835,71.8724,71.8069,71.8537,14600.0
2014-06-05 14:45:00,76.86,76.89,76.83,76.89,14000.0,71.863,71.8911,71.835,71.8911,14000.0
2014-06-05 14:50:00,76.89,76.9,76.82,76.83,21000.0,71.8911,71.9004,71.8256,71.835,21000.0
2014-06-05 14:55:00,76.83,76.85,76.78,76.8,32400.0,71.835,71.8537,71.7882,71.8069,32400.0
2014-06-05 15:00:00,76.8,76.93,76.78,76.93,43200.0,71.8069,71.9285,71.7882,71.9285,43200.0
2014-06-05 15:05:00,76.93,76.94,76.85,76.87,31600.0,71.9285,71.9378,71.8537,71.8724,31600.0
2014-06-05 15:10:00,76.87,76.93,76.84,76.84,36400.0,71.8724,71.9285,71.8443,71.8443,36400.0
2014-06-05 15:15:00,76.85,76.87,76.81,76.85,18200.0,71.8537,71.8724,71.8163,71.8537,18200.0
2014-06-05 15:20:00,76.85,76.87,76.8,76.83,29900.0,71.8537,71.8724,71.8069,71.835,29900.0
2014-06-05 15:25:00,76.83,76.83,76.79,76.83,19700.0,71.835,71.835,71.7976,71.835,19700.0
2014-06-05 15:30:00,76.82,76.82,76.77,76.79,27700.0,71.8256,71.8256,71.7789,71.7976,27700.0
2014-06-05 15:35:00,76.79,76.84,76.78,76.84,26500.0,71.7976,71.8443,71.7882,71.8443,26500.0
2014-06-05 15:40:00,76.83,76.84,76.81,76.83,23800.0,71.835,71.8443,71.8163,71.835,23800.0
2014-06-05 15:45:00,76.83,76.86,76.8,76.84,44500.0,71.835,71.863,71.8069,71.8443,44500.0
2014-06-05 15:50:00,76.84,76.86,76.83,76.85,48300.0,71.8443,71.863,71.835,71.8537,48300.0
2014-06-05 15:55:00,76.85,76.9,76.83,76.84,106700.0,71.8537,71.9004,71.835,71.8443,106700.0
2014-06-06 09:30:00,77.0,77.27,76.9,77.27,118500.0,71.9939,72.2464,71.9004,72.2464,118500.0
2014-06-06 09:35:00,77.27,77.5,77.23,77.47,65100.0,72.2464,72.4614,72.209,72.4334,65100.0
2014-06-06 09:40:00,77.49,77.65,77.46,77.59,60800.0,72.4521,72.6017,72.424,72.5456,60800.0
2014-06-06 09:45:00,77.59,77.71,77.51,77.69,39700.0,72.5456,72.6578,72.4708,72.6391,39700.0
2014-06-06 09:50:00,77.7,77.75,77.6,77.61,38400.0,72.6484,72.6952,72.5549,72.5643,38400.0
2014-06-06 09:55:00,77.64,77.73,77.6,77.73,31700.0,72.5923,72.6765,72.5549,72.6765,31700.0
2014-06-06 10:00:00,77.74,77.88,77.72,77.81,34100.0,72.6858,72.8167,72.6671,72.7513,34100.0
2014-06-06 10:05:00,77.81,77.84,77.7,77.76,75600.0,72.7513,72.7793,72.6484,72.7045,75600.0
2014-06-06 10:10:00,77.74,77.75,77.67,77.7,49600.0,72.6858,72.6952,72.6204,72.6484,49600.0
2014-06-06 10:15:00,77.68,77.71,77.51,77.55,64200.0,72.6297,72.6578,72.4708,72.5082,64200.0
2014-06-06 10:20:00,77.54,77.59,77.5,77.59,27200.0,72.4988,72.5456,72.4614,72.5456,27200.0
2014-06-06 10:25:00,77.6,77.7,77.59,77.7,42500.0,72.5549,72.6484,72.5456,72.6484,42500.0
2014-06-06 10:30:00,77.71,77.77,77.68,77.68,61500.0,72.6578,72.7139,72.6297,72.6297,61500.0
2014-06-06 10:35:00,77.68,77.69,77.63,77.63,26400.0,72.6297,72.6391,72.583,72.583,26400.0
2014-06-06 10:40:00,77.64,77.67,77.59,77.6,49200.0,72.5923,72.6204,72.5456,72.5549,49200.0
2014-06-06 10:45:00,77.59,77.63,77.57,77.6,20300.0,72.5456,72.583,72.5269,72.5549,20300.0
2014-06-06 10:50:00,77.59,77.64,77.56,77.6,16600.0,72.5456,72.5923,72.5175,72.5549,16600.0
2014-06-06 10:55:00,77.59,77.6,77.56,77.59,16000.0,72.5456,72.5549,72.5175,72.5456,16000.0
2014-06-06 11:00:00,77.59,77.68,77.58,77.67,23000.0,72.5456,72.6297,72.5362,72.6204,23000.0
2014-06-06 11:05:00,77.67,77.75,77.67,77.75,32100.0,72.6204,72.6952,72.6204,72.6952,32100.0
2014-06-06 11:10:00,77.75,77.76,77.66,77.67,21200.0,72.6952,72.7045,72.611,72.6204,21200.0
2014-06-06 11:15:00,77.68,77.71,77.64,77.64,26700.0,72.6297,72.6578,72.5923,72.5923,26700.0
2014-06-06 11:20:00,77.65,77.65,77.51,77.51,23600.0,72.6017,72.6017,72.4708,72.4708,23600.0
2014-06-06 11:25:00,77.51,77.55,77.4,77.42,55100.0,72.4708,72.5082,72.3679,72.3866,55100.0
2014-06-06 11:30:00,77.42,77.49,77.42,77.49,14500.0,72.3866,72.4521,72.3866,72.4521,14500.0
2014-06-06 11:35:00,77.48,77.5,77.43,77.48,18000.0,72.4427,72.4614,72.396,72.4427,18000.0
2014-06-06 11:40:00,77.47,77.63,77.47,77.63,28600.0,72.4334,72.583,72.4334,72.583,28600.0
2014-06-06 11:45:00,77.63,77.65,77.6,77.62,12500.0,72.583,72.6017,72.5549,72.5736,12500.0
2014-06-06 11:50:00,77.61,77.61,77.48,77.49,19000.0,72.5643,72.5643,72.4427,72.4521,19000.0
2014-06-06 11:55:00,77.5,77.55,77.47,77.55,10800.0,72.4614,72.5082,72.4334,72.5082,10800.0
2014-06-06 12:00:00,77.54,77.62,77.52,77.53,14400.0,72.4988,72.5736,72.4801,72.4895,14400.0
2014-06-06 12:05:00,77.52,77.56,77.47,77.51,21000.0,72.4801,72.5175,72.4334,72.4708,21000.0
2014-06-06 12:10:00,77.52,77.55,77.5,77.53,18700.0,72.4801,72.5082,72.4614,72.4895,18700.0
2014-06-06 12:15:00,77.54,77.56,77.51,77.51,11500.0,72.4988,72.5175,72.4708,72.4708,11500.0
2014-06-06 12:20:00,77.52,77.53,77.46,77.46,15000.0,72.4801,72.4895,72.424,72.424,15000.0
2014-06-06 12:25:00,77.47,77.51,77.45,77.48,11900.0,72.4334,72.4708,72.4147,72.4427,11900.0
2014-06-06 12:30:00,77.47,77.53,77.47,77.5,13100.0,72.4334,72.4895,72.4334,72.4614,13100.0
2014-06-06 12:35:00,77.49,77.54,77.48,77.54,8700.0,72.4521,72.4988,72.4427,72.4988,8700.0
2014-06-06 12:40:00,77.53,77.58,77.51,77.58,9600.0,72.4895,72.5362,72.4708,72.5362,9600.0
2014-06-06 12:45:00,77.58,77.59,77.51,77.53,23900.0,72.5362,72.5456,72.4708,72.4895,23900.0
2014-06-06 12:50:00,77.55,77.63,77.52,77.63,10800.0,72.5082,72.583,72.4801,72.583,10800.0
2014-06-06 12:55:00,77.63,77.64,77.58,77.58,20700.0,72.583,72.5923,72.5362,72.5362,20700.0
2014-06-06 13:00:00,77.58,77.6,77.55,77.57,10900.0,72.5362,72.5549,72.5082,72.5269,10900.0
2014-06-06 13:05:00,77.56,77.63,77.54,77.63,9600.0,72.5175,72.583,72.4988,72.583,9600.0
2014-06-06 13:10:00,77.63,77.64,77.58,77.59,25500.0,72.583,72.5923,72.5362,72.5456,25500.0
2014-06-06 13:15:00,77.59,77.65,77.57,77.6,18600.0,72.5456,72.6017,72.5269,72.5549,18600.0
2014-06-06 13:20:00,77.59,77.63,77.56,77.61,28600.0,72.5456,72.583,72.5175,72.5643,28600.0
2014-06-06 13:25:00,77.61,77.61,77.56,77.57,25200.0,72.5643,72.5643,72.5175,72.5269,25200.0
2014-06-06 13:30:00,77.57,77.59,77.53,77.54,23400.0,72.5269,72.5456,72.4895,72.4988,23400.0
2014-06-06 13:35:00,77.55,77.55,77.5,77.51,11800.0,72.5082,72.5082,72.4614,72.4708,11800.0
2014-06-06 13:40:00,77.51,77.51,77.41,77.42,21200.0,72.4708,72.4708,72.3773,72.3866,21200.0
2014-06-06 13:45:00,77.43,77.47,77.4,77.46,28100.0,72.396,72.4334,72.3679,72.424,28100.0
2014-06-06 13:50:00,77.47,77.48,77.43,77.46,15500.0,72.4334,72.4427,72.396,72.424,15500.0
2014-06-06 13:55:00,77.47,77.48,77.42,77.43,12000.0,72.4334,72.4427,72.3866,72.396,12000.0
2014-06-06 14:00:00,77.43,77.55,77.41,77.49,41300.0,72.396,72.5082,72.3773,72.4521,41300.0
2014-06-06 14:05:00,77.47,77.5,77.46,77.5,11100.0,72.4334,72.4614,72.424,72.4614,11100.0
2014-06-06 14:10:00,77.5,77.55,77.48,77.52,17600.0,72.4614,72.5082,72.4427,72.4801,17600.0
2014-06-06 14:15:00,77.52,77.53,77.47,77.47,18700.0,72.4801,72.4895,72.4334,72.4334,18700.0
2014-06-06 14:20:00,77.46,77.54,77.46,77.54,14100.0,72.424,72.4988,72.424,72.4988,14100.0
2014-06-06 14:25:00,77.53,77.54,77.48,77.5,36500.0,72.4895,72.4988,72.4427,72.4614,36500.0
2014-06-06 14:30:00,77.5,77.53,77.48,77.5,18500.0,72.4614,72.4895,72.4427,72.4614,18500.0
2014-06-06 14:35:00,77.49,77.52,77.48,77.51,12600.0,72.4521,72.4801,72.4427,72.4708,12600.0
2014-06-06 14:40:00,77.51,77.52,77.45,77.46,19400.0,72.4708,72.4801,72.4147,72.424,19400.0
2014-06-06 14:45:00,77.45,77.47,77.44,77.45,17900.0,72.4147,72.4334,72.4053,72.4147,17900.0
2014-06-06 14:50:00,77.46,77.47,77.44,77.45,18100.0,72.424,72.4334,72.4053,72.4147,18100.0
2014-06-06 14:55:00,77.46,77.5,77.45,77.46,12700.0,72.424,72.4614,72.4147,72.424,12700.0
2014-06-06 15:00:00,77.47,77.54,77.46,77.52,18300.0,72.4334,72.4988,72.424,72.4801,18300.0
2014-06-06 15:05:00,77.51,77.53,77.49,77.51,13200.0,72.4708,72.4895,72.4521,72.4708,13200.0
2014-06-06 15:10:00,77.51,77.58,77.5,77.57,25300.0,72.4708,72.5362,72.4614,72.5269,25300.0
2014-06-06 15:15:00,77.56,77.57,77.53,77.56,23300.0,72.5175,72.5269,72.4895,72.5175,23300.0
2014-06-06 15:20:00,77.55,77.58,77.5,77.51,45600.0,72.5082,72.5362,72.4614,72.4708,45600.0
2014-06-06 15:25:00,77.51,77.53,77.46,77.48,28600.0,72.4708,72.4895,72.424,72.4427,28600.0
2014-06-06 15:30:00,77.48,77.48,77.34,77.36,87600.0,72.4427,72.4427,72.3118,72.3305,87600.0
2014-06-06 15:35:00,77.36,77.37,77.31,77.31,44200.0,72.3305,72.3399,72.2838,72.2838,44200.0
2014-06-06 15:40:00,77.32,77.35,77.31,77.32,50900.0,72.2931,72.3212,72.2838,72.2931,50900.0
2014-06-06 15:45:00,77.31,77.35,77.29,77.35,69500.0,72.2838,72.3212,72.2651,72.3212,69500.0
2014-06-06 15:50:00,77.35,77.35,77.31,77.32,59800.0,72.3212,72.3212,72.2838,72.2931,59800.0
2014-06-06 15:55:00,77.32,77.45,77.31,77.45,203100.0,72.2931,72.4147,72.2838,72.4147,203100.0
2014-06-09 09:30:00,77.32,77.47,77.25,77.43,79900.0,72.2931,72.4334,72.2277,72.396,79900.0
2014-06-09 09:35:00,77.42,77.45,77.12,77.24,45100.0,72.3866,72.4147,72.1061,72.2183,45100.0
2014-06-09 09:40:00,77.24,77.44,77.2,77.3,29500.0,72.2183,72.4053,72.1809,72.2744,29500.0
2014-06-09 09:45:00,77.32,77.38,77.25,77.33,27300.0,72.2931,72.3492,72.2277,72.3025,27300.0
2014-06-09 09:50:00,77.32,77.32,77.21,77.23,53700.0,72.2931,72.2931,72.1903,72.209,53700.0
2014-06-09 09:55:00,77.23,77.35,77.2,77.25,30600.0,72.209,72.3212,72.1809,72.2277,30600.0
2014-06-09 10:00:00,77.28,77.28,77.11,77.11,33300.0,72.2557,72.2557,72.0968,72.0968,33300.0
2014-06-09 10:05:00,77.13,77.13,77.06,77.06,39400.0,72.1155,72.1155,72.05,72.05,39400.0
2014-06-09 10:10:00,77.06,77.24,77.06,77.24,38600.0,72.05,72.2183,72.05,72.2183,38600.0
2014-06-09 10:15:00,77.23,77.29,77.2,77.25,26300.0,72.209,72.2651,72.1809,72.2277,26300.0
2014-06-09 10:20:00,77.26,77.27,77.13,77.13,35100.0,72.237,72.2464,72.1155,72.1155,35100.0
2014-06-09 10:25:00,77.12,77.19,77.11,77.19,28900.0,72.1061,72.1716,72.0968,72.1716,28900.0
2014-06-09 10:30:00,77.19,77.21,77.16,77.17,23300.0,72.1716,72.1903,72.1435,72.1529,23300.0
2014-06-09 10:35:00,77.17,77.24,77.15,77.22,33000.0,72.1529,72.2183,72.1342,72.1996,33000.0
2014-06-09 10:40:00,77.23,77.27,77.2,77.22,25200.0,72.209,72.2464,72.1809,72.1996,25200.0
2014-06-09 10:45:00,77.24,77.33,77.22,77.33,11300.0,72.2183,72.3025,72.1996,72.3025,11300.0
2014-06-09 10:50:00,77.32,77.32,77.22,77.23,22100.0,72.2931,72.2931,72.1996,72.209,22100.0
2014-06-09 10:55:00,77.22,77.26,77.15,77.21,54000.0,72.1996,72.237,72.1342,72.1903,54000.0
2014-06-09 11:00:00,77.22,77.29,77.22,77.27,34600.0,72.1996,72.2651,72.1996,72.2464,34600.0
2014-06-09 11:05:00,77.27,77.31,77.25,77.3,48500.0,72.2464,72.2838,72.2277,72.2744,48500.0
2014-06-09 11:10:00,77.3,77.35,77.25,77.27,34500.0,72.2744,72.3212,72.2277,72.2464,34500.0
2014-06-09 11:15:00,77.27,77.31,77.25,77.31,29000.0,72.2464,72.2838,72.2277,72.2838,29000.0
2014-06-09 11:20:00,77.3,77.31,77.27,77.27,58300.0,72.2744,72.2838,72.2464,72.2464,58300.0
2014-06-09 11:25:00,77.26,77.33,77.25,77.3,37000.0,72.237,72.3025,72.2277,72.2744,37000.0
2014-06-09 11:30:00,77.31,77.48,77.31,77.46,33600.0,72.2838,72.4427,72.2838,72.424,33600.0
2014-06-09 11:35:00,77.46,77.49,77.41,77.43,24400.0,72.424,72.4521,72.3773,72.396,24400.0
2014-06-09 11:40:00,77.43,77.48,77.36,77.43,28100.0,72.396,72.4427,72.3305,72.396,28100.0
2014-06-09 11:45:00,77.42,77.44,77.41,77.42,19100.0,72.3866,72.4053,72.3773,72.3866,19100.0
2014-06-09 11:50:00,77.42,77.43,77.37,77.39,27800.0,72.3866,72.396,72.3399,72.3586,27800.0
2014-06-09 11:55:00,77.4,77.44,77.37,77.39,16700.0,72.3679,72.4053,72.3399,72.3586,16700.0
2014-06-09 12:00:00,77.38,77.46,77.38,77.44,15700.0,72.3492,72.424,72.3492,72.4053,15700.0
2014-06-09 12:05:00,77.43,77.43,77.37,77.38,39300.0,72.396,72.396,72.3399,72.3492,39300.0
2014-06-09 12:10:00,77.38,77.41,77.36,77.37,26000.0,72.3492,72.3773,72.3305,72.3399,26000.0
2014-06-09 12:15:00,77.37,77.42,77.35,77.42,12900.0,72.3399,72.3866,72.3212,72.3866,12900.0
2014-06-09 12:20:00,77.42,77.42,77.38,77.38,12100.0,72.3866,72.3866,72.3492,72.3492,12100.0
2014-06-09 12:25:00,77.38,77.38,77.25,77.26,15000.0,72.3492,72.3492,72.2277,72.237,15000.0
2014-06-09 12:30:00,77.26,77.3,77.26,77.27,15200.0,72.237,72.2744,72.237,72.2464,15200.0
2014-06-09 12:35:00,77.26,77.29,77.14,77.19,55700.0,72.237,72.2651,72.1248,72.1716,55700.0
2014-06-09 12:40:00,77.17,77.21,77.14,77.2,24600.0,72.1529,72.1903,72.1248,72.1809,24600.0
2014-06-09 12:45:00,77.2,77.26,77.19,77.25,17800.0,72.1809,72.237,72.1716,72.2277,17800.0
2014-06-09 12:50:00,77.25,77.25,77.21,77.22,15400.0,72.2277,72.2277,72.1903,72.1996,15400.0
2014-06-09 12:55:00,77.23,77.25,77.2,77.22,9200.0,72.209,72.2277,72.1809,72.1996,9200.0
2014-06-09 13:00:00,77.23,77.26,77.21,77.22,23200.0,72.209,72.237,72.1903,72.1996,23200.0
2014-06-09 13:05:00,77.23,77.23,77.17,77.2,25100.0,72.209,72.209,72.1529,72.1809,25100.0
2014-06-09 13:10:00,77.2,77.21,77.17,77.19,17100.0,72.1809,72.1903,72.1529,72.1716,17100.0
2014-06-09 13:15:00,77.19,77.19,77.13,77.16,23900.0,72.1716,72.1716,72.1155,72.1435,23900.0
2014-06-09 13:20:00,77.17,77.17,77.06,77.09,20600.0,72.1529,72.1529,72.05,72.0781,20600.0
2014-06-09 13:25:00,77.1,77.11,77.0,77.0,35000.0,72.0874,72.0968,71.9939,71.9939,35000.0
2014-06-09 13:30:00,77.0,77.01,76.97,77.0,169400.0,71.9939,72.0033,71.9659,71.9939,169400.0
2014-06-09 13:35:00,77.01,77.15,77.0,77.14,32100.0,72.0033,72.1342,71.9939,72.1248,32100.0
2014-06-09 13:40:00,77.13,77.15,77.06,77.09,51100.0,72.1155,72.1342,72.05,72.0781,51100.0
2014-06-09 13:45:00,77.1,77.11,77.05,77.06,40500.0,72.0874,72.0968,72.0407,72.05,40500.0
2014-06-09 13:50:00,77.05,77.06,77.01,77.05,28100.0,72.0407,72.05,72.0033,72.0407,28100.0
2014-06-09 13:55:00,77.05,77.05,76.98,76.98,47800.0,72.0407,72.0407,71.9752,71.9752,47800.0
2014-06-09 14:00:00,76.99,77.04,76.98,77.03,32300.0,71.9846,72.0313,71.9752,72.022,32300.0
2014-06-09 14:05:00,77.04,77.06,76.97,76.99,31800.0,72.0313,72.05,71.9659,71.9846,31800.0
2014-06-09 14:10:00,77.0,77.0,76.76,76.8,54700.0,71.9939,71.9939,71.7695,71.8069,54700.0
2014-06-09 14:15:00,76.81,76.87,76.79,76.82,27400.0,71.8163,71.8724,71.7976,71.8256,27400.0
2014-06-09 14:20:00,76.81,76.88,76.8,76.8,24700.0,71.8163,71.8817,71.8069,71.8069,24700.0
2014-06-09 14:25:00,76.81,76.86,76.8,76.81,41900.0,71.8163,71.863,71.8069,71.8163,41900.0
2014-06-09 14:30:00,76.82,76.86,76.76,76.79,36600.0,71.8256,71.863,71.7695,71.7976,36600.0
2014-06-09 14:35:00,76.79,76.88,76.77,76.86,33900.0,71.7976,71.8817,71.7789,71.863,33900.0
2014-06-09 14:40:00,76.86,76.91,76.86,76.9,24300.0,71.863,71.9098,71.863,71.9004,24300.0
2014-06-09 14:45:00,76.9,76.91,76.87,76.88,35400.0,71.9004,71.9098,71.8724,71.8817,35400.0
2014-06-09 14:50:00,76.88,76.91,76.86,76.88,27500.0,71.8817,71.9098,71.863,71.8817,27500.0
2014-06-09 14:55:00,76.9,76.94,76.87,76.89,34900.0,71.9004,71.9378,71.8724,71.8911,34900.0
2014-06-09 15:00:00,76.88,76.9,76.86,76.89,33200.0,71.8817,71.9004,71.863,71.8911,33200.0
2014-06-09 15:05:00,76.89,76.91,76.85,76.89,48100.0,71.8911,71.9098,71.8537,71.8911,48100.0
2014-06-09 15:10:00,76.89,76.93,76.89,76.91,30300.0,71.8911,71.9285,71.8911,71.9098,30300.0
2014-06-09 15:15:00,76.92,76.94,76.9,76.94,44000.0,71.9191,71.9378,71.9004,71.9378,44000.0
2014-06-09 15:20:00,76.94,76.94,76.89,76.91,48200.0,71.9378,71.9378,71.8911,71.9098,48200.0
2014-06-09 15:25:00,76.92,76.95,76.87,76.9,59700.0,71.9191,71.9472,71.8724,71.9004,59700.0
2014-06-09 15:30:00,76.9,76.9,76.87,76.88,40300.0,71.9004,71.9004,71.8724,71.8817,40300.0
2014-06-09 15:35:00,76.88,76.88,76.79,76.8,48400.0,71.8817,71.8817,71.7976,71.8069,48400.0
2014-06-09 15:40:00,76.79,76.8,76.75,76.76,85700.0,71.7976,71.8069,71.7602,71.7695,85700.0
2014-06-09 15:45:00,76.76,76.85,76.75,76.77,79100.0,71.7695,71.8537,71.7602,71.7789,79100.0
2014-06-09 15:50:00,76.78,76.83,76.76,76.8,82200.0,71.7882,71.835,71.7695,71.8069,82200.0
2014-06-09 15:55:00,76.81,76.87,76.77,76.85,133500.0,71.8163,71.8724,71.7789,71.8537,133500.0
2014-06-10 09:30:00,76.74,77.1,76.57,76.99,118100.0,71.7508,72.0874,71.5919,71.9846,118100.0
2014-06-10 09:35:00,77.0,77.24,76.97,77.19,115600.0,71.9939,72.2183,71.9659,72.1716,115600.0
2014-06-10 09:40:00,77.16,77.3,77.1,77.24,77600.0,72.1435,72.2744,72.0874,72.2183,77600.0
2014-06-10 09:45:00,77.23,77.56,77.23,77.44,176700.0,72.209,72.5175,72.209,72.4053,176700.0
2014-06-10 09:50:00,77.43,77.5,77.24,77.26,85500.0,72.396,72.4614,72.2183,72.237,85500.0
2014-06-10 09:55:00,77.27,77.29,77.2,77.21,44900.0,72.2464,72.2651,72.1809,72.1903,44900.0
2014-06-10 10:00:00,77.2,77.26,77.13,77.16,46700.0,72.1809,72.237,72.1155,72.1435,46700.0
2014-06-10 10:05:00,77.16,77.21,77.09,77.14,45600.0,72.1435,72.1903,72.0781,72.1248,45600.0
2014-06-10 10:10:00,77.16,77.2,77.11,77.12,46900.0,72.1435,72.1809,72.0968,72.1061,46900.0
2014-06-10 10:15:00,77.11,77.18,76.99,76.99,99200.0,72.0968,72.1622,71.9846,71.9846,99200.0
2014-06-10 10:20:00,76.99,77.28,76.99,77.25,42200.0,71.9846,72.2557,71.9846,72.2277,42200.0
2014-06-10 10:25:00,77.25,77.27,77.09,77.12,32100.0,72.2277,72.2464,72.0781,72.1061,32100.0
2014-06-10 10:30:00,77.12,77.15,77.02,77.05,47400.0,72.1061,72.1342,72.0126,72.0407,47400.0
2014-06-10 10:35:00,77.04,77.04,76.96,76.98,33100.0,72.0313,72.0313,71.9565,71.9752,33100.0
2014-06-10 10:40:00,77.0,77.01,76.86,76.9,57500.0,71.9939,72.0033,71.863,71.9004,57500.0
2014-06-10 10:45:00,76.9,76.9,76.76,76.88,37400.0,71.9004,71.9004,71.7695,71.8817,37400.0
2014-06-10 10:50:00,76.88,77.02,76.88,76.96,29100.0,71.8817,72.0126,71.8817,71.9565,29100.0
2014-06-10 10:55:00,76.96,77.0,76.83,76.89,75400.0,71.9565,71.9939,71.835,71.8911,75400.0
2014-06-10 11:00:00,76.92,77.03,76.84,76.89,61000.0,71.9191,72.022,71.8443,71.8911,61000.0
2014-06-10 11:05:00,76.88,76.99,76.87,76.95,34700.0,71.8817,71.9846,71.8724,71.9472,34700.0
2014-06-10 11:10:00,76.95,77.08,76.95,77.06,36400.0,71.9472,72.0687,71.9472,72.05,36400.0
2014-06-10 11:15:00,77.06,77.2,77.06,77.2,32700.0,72.05,72.1809,72.05,72.1809,32700.0
2014-06-10 11:20:00,77.2,77.2,77.06,77.06,21000.0,72.1809,72.1809,72.05,72.05,21000.0
2014-06-10 11:25:00,77.07,77.18,77.07,77.15,23000.0,72.0594,72.1622,72.0594,72.1342,23000.0
2014-06-10 11:30:00,77.15,77.16,77.05,77.07,28000.0,72.1342,72.1435,72.0407,72.0594,28000.0
2014-06-10 11:35:00,77.09,77.19,77.07,77.18,43300.0,72.0781,72.1716,72.0594,72.1622,43300.0
2014-06-10 11:40:00,77.18,77.18,77.09,77.17,16500.0,72.1622,72.1622,72.0781,72.1529,16500.0
2014-06-10 11:45:00,77.15,77.16,77.09,77.13,20400.0,72.1342,72.1435,72.0781,72.1155,20400.0
2014-06-10 11:50:00,77.13,77.15,77.01,77.05,51600.0,72.1155,72.1342,72.0033,72.0407,51600.0
2014-06-10 11:55:00,77.04,77.1,77.03,77.1,12000.0,72.0313,72.0874,72.022,72.0874,12000.0
2014-06-10 12:00:00,77.11,77.15,77.09,77.11,14200.0,72.0968,72.1342,72.0781,72.0968,14200.0
2014-06-10 12:05:00,77.11,77.16,77.08,77.11,15500.0,72.0968,72.1435,72.0687,72.0968,15500.0
2014-06-10 12:10:00,77.11,77.14,77.09,77.1,14500.0,72.0968,72.1248,72.0781,72.0874,14500.0
2014-06-10 12:15:00,77.11,77.14,77.03,77.1,17200.0,72.0968,72.1248,72.022,72.0874,17200.0
2014-06-10 12:20:00,77.11,77.13,77.07,77.09,9100.0,72.0968,72.1155,72.0594,72.0781,9100.0
2014-06-10 12:25:00,77.1,77.11,77.06,77.06,10200.0,72.0874,72.0968,72.05,72.05,10200.0
2014-06-10 12:30:00,77.06,77.06,76.98,77.01,21100.0,72.05,72.05,71.9752,72.0033,21100.0
2014-06-10 12:35:00,77.02,77.02,76.99,77.01,18100.0,72.0126,72.0126,71.9846,72.0033,18100.0
2014-06-10 12:40:00,77.01,77.01,76.95,76.95,15300.0,72.0033,72.0033,71.9472,71.9472,15300.0
2014-06-10 12:45:00,76.96,77.01,76.94,77.0,9800.0,71.9565,72.0033,71.9378,71.9939,9800.0
2014-06-10 12:50:00,77.01,77.01,76.99,77.01,11800.0,72.0033,72.0033,71.9846,72.0033,11800.0
2014-06-10 12:55:00,77.01,77.05,76.99,77.05,14400.0,72.0033,72.0407,71.9846,72.0407,14400.0
2014-06-10 13:00:00,77.05,77.09,77.04,77.08,11300.0,72.0407,72.0781,72.0313,72.0687,11300.0
2014-06-10 13:05:00,77.07,77.07,77.03,77.05,8000.0,72.0594,72.0594,72.022,72.0407,8000.0
2014-06-10 13:10:00,77.06,77.08,77.03,77.03,7700.0,72.05,72.0687,72.022,72.022,7700.0
2014-06-10 13:15:00,77.03,77.03,76.99,77.02,8200.0,72.022,72.022,71.9846,72.0126,8200.0
2014-06-10 13:20:00,77.02,77.02,76.99,77.01,7900.0,72.0126,72.0126,71.9846,72.0033,7900.0
2014-06-10 13:25:00,77.01,77.01,76.91,76.98,26000.0,72.0033,72.0033,71.9098,71.9752,26000.0
2014-06-10 13:30:00,76.98,77.04,76.96,77.04,16100.0,71.9752,72.0313,71.9565,72.0313,16100.0
2014-06-10 13:35:00,77.04,77.07,77.02,77.07,10500.0,72.0313,72.0594,72.0126,72.0594,10500.0
2014-06-10 13:40:00,77.08,77.11,77.07,77.1,20400.0,72.0687,72.0968,72.0594,72.0874,20400.0
2014-06-10 13:45:00,77.1,77.15,77.08,77.15,48200.0,72.0874,72.1342,72.0687,72.1342,48200.0
2014-06-10 13:50:00,77.16,77.19,77.14,77.19,22800.0,72.1435,72.1716,72.1248,72.1716,22800.0
2014-06-10 13:55:00,77.2,77.22,77.17,77.19,18000.0,72.1809,72.1996,72.1529,72.1716,18000.0
2014-06-10 14:00:00,77.18,77.18,77.1,77.16,22300.0,72.1622,72.1622,72.0874,72.1435,22300.0
2014-06-10 14:05:00,77.16,77.18,77.13,77.17,17600.0,72.1435,72.1622,72.1155,72.1529,17600.0
2014-06-10 14:10:00,77.17,77.18,77.14,77.16,11500.0,72.1529,72.1622,72.1248,72.1435,11500.0
2014-06-10 14:15:00,77.16,77.19,77.14,77.19,23500.0,72.1435,72.1716,72.1248,72.1716,23500.0
2014-06-10 14:20:00,77.2,77.27,77.2,77.24,15700.0,72.1809,72.2464,72.1809,72.2183,15700.0
2014-06-10 14:25:00,77.23,77.25,77.21,77.21,12400.0,72.209,72.2277,72.1903,72.1903,12400.0
2014-06-10 14:30:00,77.19,77.19,77.12,77.14,18500.0,72.1716,72.1716,72.1061,72.1248,18500.0
2014-06-10 14:35:00,77.15,77.2,77.12,77.2,22300.0,72.1342,72.1809,72.1061,72.1809,22300.0
2014-06-10 14:40:00,77.2,77.26,77.18,77.18,35900.0,72.1809,72.237,72.1622,72.1622,35900.0
2014-06-10 14:45:00,77.18,77.2,77.16,77.2,20400.0,72.1622,72.1809,72.1435,72.1809,20400.0
2014-06-10 14:50:00,77.19,77.2,77.17,77.2,11200.0,72.1716,72.1809,72.1529,72.1809,11200.0
2014-06-10 14:55:00,77.19,77.2,77.18,77.2,10300.0,72.1716,72.1809,72.1622,72.1809,10300.0
2014-06-10 15:00:00,77.19,77.26,77.19,77.26,15700.0,72.1716,72.237,72.1716,72.237,15700.0
2014-06-10 15:05:00,77.26,77.26,77.22,77.22,12900.0,72.237,72.237,72.1996,72.1996,12900.0
2014-06-10 15:10:00,77.22,77.23,77.2,77.22,13800.0,72.1996,72.209,72.1809,72.1996,13800.0
2014-06-10 15:15:00,77.22,77.23,77.2,77.23,19100.0,72.1996,72.209,72.1809,72.209,19100.0
2014-06-10 15:20:00,77.23,77.29,77.23,77.28,35600.0,72.209,72.2651,72.209,72.2557,35600.0
2014-06-10 15:25:00,77.28,77.29,77.21,77.26,29900.0,72.2557,72.2651,72.1903,72.237,29900.0
2014-06-10 15:30:00,77.27,77.27,77.23,77.26,20200.0,72.2464,72.2464,72.209,72.237,20200.0
2014-06-10 15:35:00,77.26,77.26,77.24,77.24,29200.0,72.237,72.237,72.2183,72.2183,29200.0
2014-06-10 15:40:00,77.24,77.25,77.23,77.23,25400.0,72.2183,72.2277,72.209,72.209,25400.0
2014-06-10 15:45:00,77.24,77.25,77.2,77.22,45800.0,72.2183,72.2277,72.1809,72.1996,45800.0
2014-06-10 15:50:00,77.21,77.27,77.19,77.26,80900.0,72.1903,72.2464,72.1716,72.237,80900.0
2014-06-10 15:55:00,77.27,77.35,77.25,77.35,174600.0,72.2464,72.3212,72.2277,72.3212,174600.0
2014-06-11 09:30:00,76.96,77.26,76.96,77.21,65000.0,71.9565,72.237,71.9565,72.1903,65000.0
2014-06-11 09:35:00,77.21,77.34,77.2,77.31,29900.0,72.1903,72.3118,72.1809,72.2838,29900.0
2014-06-11 09:40:00,77.34,77.37,77.0,77.12,110600.0,72.3118,72.3399,71.9939,72.1061,110600.0
2014-06-11 09:45:00,77.12,77.22,77.05,77.18,21200.0,72.1061,72.1996,72.0407,72.1622,21200.0
2014-06-11 09:50:00,77.13,77.17,76.94,76.94,24200.0,72.1155,72.1529,71.9378,71.9378,24200.0
2014-06-11 09:55:00,76.95,76.99,76.91,76.98,13300.0,71.9472,71.9846,71.9098,71.9752,13300.0
2014-06-11 10:00:00,76.97,77.16,76.93,77.14,38900.0,71.9659,72.1435,71.9285,72.1248,38900.0
2014-06-11 10:05:00,77.13,77.27,77.13,77.21,35900.0,72.1155,72.2464,72.1155,72.1903,35900.0
2014-06-11 10:10:00,77.21,77.3,77.21,77.25,29500.0,72.1903,72.2744,72.1903,72.2277,29500.0
2014-06-11 10:15:00,77.25,77.31,77.21,77.3,28400.0,72.2277,72.2838,72.1903,72.2744,28400.0
2014-06-11 10:20:00,77.31,77.43,77.25,77.42,53900.0,72.2838,72.396,72.2277,72.3866,53900.0
2014-06-11 10:25:00,77.42,77.43,77.25,77.25,23000.0,72.3866,72.396,72.2277,72.2277,23000.0
2014-06-11 10:30:00,77.25,77.34,77.22,77.23,49600.0,72.2277,72.3118,72.1996,72.209,49600.0
2014-06-11 10:35:00,77.23,77.28,77.23,77.25,23200.0,72.209,72.2557,72.209,72.2277,23200.0
2014-06-11 10:40:00,77.25,77.39,77.23,77.32,17200.0,72.2277,72.3586,72.209,72.2931,17200.0
2014-06-11 10:45:00,77.32,77.37,77.31,77.36,19000.0,72.2931,72.3399,72.2838,72.3305,19000.0
2014-06-11 10:50:00,77.33,77.34,77.25,77.29,27500.0,72.3025,72.3118,72.2277,72.2651,27500.0
2014-06-11 10:55:00,77.29,77.3,77.22,77.25,25100.0,72.2651,72.2744,72.1996,72.2277,25100.0
2014-06-11 11:00:00,77.25,77.35,77.25,77.33,24500.0,72.2277,72.3212,72.2277,72.3025,24500.0
2014-06-11 11:05:00,77.33,77.38,77.3,77.3,17900.0,72.3025,72.3492,72.2744,72.2744,17900.0
2014-06-11 11:10:00,77.32,77.39,77.29,77.3,19200.0,72.2931,72.3586,72.2651,72.2744,19200.0
2014-06-11 11:15:00,77.28,77.34,77.23,77.25,20900.0,72.2557,72.3118,72.209,72.2277,20900.0
2014-06-11 11:20:00,77.26,77.26,77.14,77.16,18100.0,72.237,72.237,72.1248,72.1435,18100.0
2014-06-11 11:25:00,77.15,77.15,77.08,77.12,21900.0,72.1342,72.1342,72.0687,72.1061,21900.0
2014-06-11 11:30:00,77.12,77.17,77.07,77.1,22700.0,72.1061,72.1529,72.0594,72.0874,22700.0
2014-06-11 11:35:00,77.08,77.15,77.05,77.07,11700.0,72.0687,72.1342,72.0407,72.0594,11700.0
2014-06-11 11:40:00,77.08,77.09,77.0,77.02,17300.0,72.0687,72.0781,71.9939,72.0126,17300.0
2014-06-11 11:45:00,77.03,77.07,76.99,77.01,17800.0,72.022,72.0594,71.9846,72.0033,17800.0
2014-06-11 11:50:00,77.02,77.06,77.0,77.02,16300.0,72.0126,72.05,71.9939,72.0126,16300.0
2014-06-11 11:55:00,77.02,77.07,76.97,77.06,38300.0,72.0126,72.0594,71.9659,72.05,38300.0
2014-06-11 12:00:00,77.07,77.18,77.07,77.15,16600.0,72.0594,72.1622,72.0594,72.1342,16600.0
2014-06-11 12:05:00,77.17,77.23,77.15,77.16,17700.0,72.1529,72.209,72.1342,72.1435,17700.0
2014-06-11 12:10:00,77.16,77.17,77.07,77.11,18300.0,72.1435,72.1529,72.0594,72.0968,18300.0
2014-06-11 12:15:00,77.12,77.15,77.04,77.06,22400.0,72.1061,72.1342,72.0313,72.05,22400.0
2014-06-11 12:20:00,77.07,77.07,77.0,77.0,10600.0,72.0594,72.0594,71.9939,71.9939,10600.0
2014-06-11 12:25:00,77.0,77.04,76.97,77.0,17700.0,71.9939,72.0313,71.9659,71.9939,17700.0
2014-06-11 12:30:00,77.0,77.05,76.97,77.04,23200.0,71.9939,72.0407,71.9659,72.0313,23200.0
2014-06-11 12:35:00,77.03,77.13,77.03,77.07,23400.0,72.022,72.1155,72.022,72.0594,23400.0
2014-06-11 12:40:00,77.05,77.09,77.04,77.09,9800.0,72.0407,72.0781,72.0313,72.0781,9800.0
2014-06-11 12:45:00,77.09,77.12,77.08,77.11,10400.0,72.0781,72.1061,72.0687,72.0968,10400.0
2014-06-11 12:50:00,77.12,77.18,77.12,77.17,12200.0,72.1061,72.1622,72.1061,72.1529,12200.0
2014-06-11 12:55:00,77.16,77.16,77.1,77.1,8000.0,72.1435,72.1435,72.0874,72.0874,8000.0
2014-06-11 13:00:00,77.1,77.1,77.0,77.01,15800.0,72.0874,72.0874,71.9939,72.0033,15800.0
2014-06-11 13:05:00,77.0,77.05,76.97,77.03,12100.0,71.9939,72.0407,71.9659,72.022,12100.0
2014-06-11 13:10:00,77.03,77.06,76.97,77.01,14500.0,72.022,72.05,71.9659,72.0033,14500.0
2014-06-11 13:15:00,77.0,77.04,76.98,77.0,12300.0,71.9939,72.0313,71.9752,71.9939,12300.0
2014-06-11 13:20:00,77.01,77.09,76.99,77.04,15500.0,72.0033,72.0781,71.9846,72.0313,15500.0
2014-06-11 13:25:00,77.04,77.16,77.04,77.15,23900.0,72.0313,72.1435,72.0313,72.1342,23900.0
2014-06-11 13:30:00,77.16,77.18,77.13,77.16,16300.0,72.1435,72.1622,72.1155,72.1435,16300.0
2014-06-11 13:35:00,77.13,77.13,77.07,77.09,11100.0,72.1155,72.1155,72.0594,72.0781,11100.0
2014-06-11 13:40:00,77.07,77.07,77.03,77.05,8000.0,72.0594,72.0594,72.022,72.0407,8000.0
2014-06-11 13:45:00,77.06,77.07,76.94,76.94,16700.0,72.05,72.0594,71.9378,71.9378,16700.0
2014-06-11 13:50:00,76.94,76.99,76.93,76.99,13300.0,71.9378,71.9846,71.9285,71.9846,13300.0
2014-06-11 13:55:00,76.98,76.99,76.91,76.92,16700.0,71.9752,71.9846,71.9098,71.9191,16700.0
2014-06-11 14:00:00,76.91,76.93,76.81,76.86,21400.0,71.9098,71.9285,71.8163,71.863,21400.0
2014-06-11 14:05:00,76.86,76.88,76.77,76.79,15000.0,71.863,71.8817,71.7789,71.7976,15000.0
2014-06-11 14:10:00,76.8,76.8,76.72,76.73,29300.0,71.8069,71.8069,71.7321,71.7415,29300.0
2014-06-11 14:15:00,76.73,76.84,76.72,76.83,19800.0,71.7415,71.8443,71.7321,71.835,19800.0
2014-06-11 14:20:00,76.82,76.84,76.73,76.77,22100.0,71.8256,71.8443,71.7415,71.7789,22100.0
2014-06-11 14:25:00,76.76,76.89,76.74,76.84,23800.0,71.7695,71.8911,71.7508,71.8443,23800.0
2014-06-11 14:30:00,76.84,76.9,76.82,76.87,41100.0,71.8443,71.9004,71.8256,71.8724,41100.0
2014-06-11 14:35:00,76.86,76.89,76.83,76.86,35700.0,71.863,71.8911,71.835,71.863,35700.0
2014-06-11 14:40:00,76.86,76.91,76.79,76.8,31500.0,71.863,71.9098,71.7976,71.8069,31500.0
2014-06-11 14:45:00,76.8,76.93,76.8,76.89,39200.0,71.8069,71.9285,71.8069,71.8911,39200.0
2014-06-11 14:50:00,76.89,76.9,76.78,76.82,41500.0,71.8911,71.9004,71.7882,71.8256,41500.0
2014-06-11 14:55:00,76.82,76.82,76.74,76.78,52400.0,71.8256,71.8256,71.7508,71.7882,52400.0
2014-06-11 15:00:00,76.78,76.86,76.77,76.83,35000.0,71.7882,71.863,71.7789,71.835,35000.0
2014-06-11 15:05:00,76.83,76.83,76.76,76.81,28000.0,71.835,71.835,71.7695,71.8163,28000.0
2014-06-11 15:10:00,76.81,76.9,76.81,76.84,27900.0,71.8163,71.9004,71.8163,71.8443,27900.0
2014-06-11 15:15:00,76.84,76.9,76.8,76.88,24300.0,71.8443,71.9004,71.8069,71.8817,24300.0
2014-06-11 15:20:00,76.87,76.9,76.84,76.84,26700.0,71.8724,71.9004,71.8443,71.8443,26700.0
2014-06-11 15:25:00,76.83,76.93,76.81,76.92,26500.0,71.835,71.9285,71.8163,71.9191,26500.0
2014-06-11 15:30:00,76.93,76.97,76.92,76.97,34500.0,71.9285,71.9659,71.9191,71.9659,34500.0
2014-06-11 15:35:00,76.97,77.06,76.96,77.05,48500.0,71.9659,72.05,71.9565,72.0407,48500.0
2014-06-11 15:40:00,77.04,77.11,77.03,77.06,43500.0,72.0313,72.0968,72.022,72.05,43500.0
2014-06-11 15:45:00,77.06,77.08,76.96,76.98,78400.0,72.05,72.0687,71.9565,71.9752,78400.0
2014-06-11 15:50:00,76.97,76.99,76.94,76.94,65400.0,71.9659,71.9846,71.9378,71.9378,65400.0
2014-06-11 15:55:00,76.94,76.94,76.8,76.88,234400.0,71.9378,71.9378,71.8069,71.8817,234400.0
2014-06-12 09:30:00,76.98,77.14,76.87,76.99,159100.0,71.9752,72.1248,71.8724,71.9846,159100.0
2014-06-12 09:35:00,77.03,77.08,76.75,76.77,42300.0,72.022,72.0687,71.7602,71.7789,42300.0
2014-06-12 09:40:00,76.76,76.77,76.45,76.49,60500.0,71.7695,71.7789,71.4797,71.5171,60500.0
2014-06-12 09:45:00,76.52,76.61,76.34,76.42,54500.0,71.5451,71.6293,71.3768,71.4516,54500.0
2014-06-12 09:50:00,76.41,76.62,76.39,76.6,33200.0,71.4423,71.6386,71.4236,71.6199,33200.0
2014-06-12 09:55:00,76.63,76.68,76.46,76.56,38700.0,71.648,71.6947,71.489,71.5825,38700.0
2014-06-12 10:00:00,76.57,76.84,76.57,76.76,26800.0,71.5919,71.8443,71.5919,71.7695,26800.0
2014-06-12 10:05:00,76.76,76.8,76.74,76.76,12600.0,71.7695,71.8069,71.7508,71.7695,12600.0
2014-06-12 10:10:00,76.78,76.81,76.68,76.7,22200.0,71.7882,71.8163,71.6947,71.7134,22200.0
2014-06-12 10:15:00,76.7,76.7,76.56,76.63,16300.0,71.7134,71.7134,71.5825,71.648,16300.0
2014-06-12 10:20:00,76.63,76.67,76.58,76.64,15900.0,71.648,71.6854,71.6012,71.6573,15900.0
2014-06-12 10:25:00,76.64,76.64,76.4,76.4,20200.0,71.6573,71.6573,71.4329,71.4329,20200.0
2014-06-12 10:30:00,76.4,76.48,76.4,76.46,21500.0,71.4329,71.5077,71.4329,71.489,21500.0
2014-06-12 10:35:00,76.48,76.48,76.34,76.36,24100.0,71.5077,71.5077,71.3768,71.3955,24100.0
2014-06-12 10:40:00,76.34,76.34,76.2,76.29,32200.0,71.3768,71.3768,71.2459,71.3301,32200.0
2014-06-12 10:45:00,76.28,76.38,76.23,76.31,40800.0,71.3207,71.4142,71.274,71.3488,40800.0
2014-06-12 10:50:00,76.32,76.46,76.29,76.45,73800.0,71.3581,71.489,71.3301,71.4797,73800.0
2014-06-12 10:55:00,76.45,76.51,76.42,76.44,26000.0,71.4797,71.5358,71.4516,71.4703,26000.0
2014-06-12 11:00:00,76.45,76.57,76.36,76.57,30000.0,71.4797,71.5919,71.3955,71.5919,30000.0
2014-06-12 11:05:00,76.57,76.61,76.51,76.61,12800.0,71.5919,71.6293,71.5358,71.6293,12800.0
2014-06-12 11:10:00,76.6,76.69,76.59,76.65,14700.0,71.6199,71.7041,71.6106,71.6667,14700.0
2014-06-12 11:15:00,76.65,76.66,76.61,76.63,15000.0,71.6667,71.676,71.6293,71.648,15000.0
2014-06-12 11:20:00,76.63,76.64,76.59,76.59,19000.0,71.648,71.6573,71.6106,71.6106,19000.0
2014-06-12 11:25:00,76.6,76.61,76.51,76.6,45500.0,71.6199,71.6293,71.5358,71.6199,45500.0
2014-06-12 11:30:00,76.61,76.63,76.55,76.55,24300.0,71.6293,71.648,71.5732,71.5732,24300.0
2014-06-12 11:35:00,76.54,76.58,76.52,76.52,23800.0,71.5638,71.6012,71.5451,71.5451,23800.0
2014-06-12 11:40:00,76.52,76.53,76.44,76.46,29200.0,71.5451,71.5545,71.4703,71.489,29200.0
2014-06-12 11:45:00,76.47,76.5,76.42,76.43,21000.0,71.4984,71.5264,71.4516,71.461,21000.0
2014-06-12 11:50:00,76.42,76.42,76.34,76.37,26400.0,71.4516,71.4516,71.3768,71.4049,26400.0
2014-06-12 11:55:00,76.36,76.36,76.26,76.26,31500.0,71.3955,71.3955,71.302,71.302,31500.0
2014-06-12 12:00:00,76.26,76.29,76.18,76.2,56800.0,71.302,71.3301,71.2272,71.2459,56800.0
2014-06-12 12:05:00,76.21,76.3,76.2,76.29,32500.0,71.2553,71.3394,71.2459,71.3301,32500.0
2014-06-12 12:10:00,76.3,76.36,76.28,76.36,18300.0,71.3394,71.3955,71.3207,71.3955,18300.0
2014-06-12 12:15:00,76.36,76.42,76.34,76.34,39100.0,71.3955,71.4516,71.3768,71.3768,39100.0
2014-06-12 12:20:00,76.34,76.38,76.3,76.36,22300.0,71.3768,71.4142,71.3394,71.3955,22300.0
2014-06-12 12:25:00,76.36,76.4,76.34,76.37,18300.0,71.3955,71.4329,71.3768,71.4049,18300.0
2014-06-12 12:30:00,76.37,76.42,76.37,76.41,22600.0,71.4049,71.4516,71.4049,71.4423,22600.0
2014-06-12 12:35:00,76.4,76.4,76.27,76.31,68700.0,71.4329,71.4329,71.3114,71.3488,68700.0
2014-06-12 12:40:00,76.31,76.31,76.21,76.22,19400.0,71.3488,71.3488,71.2553,71.2646,19400.0
2014-06-12 12:45:00,76.21,76.29,76.18,76.27,48400.0,71.2553,71.3301,71.2272,71.3114,48400.0
2014-06-12 12:50:00,76.27,76.28,76.17,76.17,16100.0,71.3114,71.3207,71.2179,71.2179,16100.0
2014-06-12 12:55:00,76.17,76.23,76.14,76.22,27200.0,71.2179,71.274,71.1898,71.2646,27200.0
2014-06-12 13:00:00,76.23,76.25,76.19,76.23,13300.0,71.274,71.2927,71.2366,71.274,13300.0
2014-06-12 13:05:00,76.22,76.23,76.15,76.21,18100.0,71.2646,71.274,71.1992,71.2553,18100.0
2014-06-12 13:10:00,76.21,76.22,76.14,76.15,22500.0,71.2553,71.2646,71.1898,71.1992,22500.0
2014-06-12 13:15:00,76.15,76.21,76.1,76.11,22900.0,71.1992,71.2553,71.1524,71.1618,22900.0
2014-06-12 13:20:00,76.11,76.14,76.08,76.08,30500.0,71.1618,71.1898,71.1337,71.1337,30500.0
2014-06-12 13:25:00,76.09,76.1,76.03,76.05,20100.0,71.1431,71.1524,71.087,71.1057,20100.0
2014-06-12 13:30:00,76.06,76.07,76.01,76.04,21800.0,71.115,71.1244,71.0683,71.0963,21800.0
2014-06-12 13:35:00,76.04,76.08,76.03,76.07,14800.0,71.0963,71.1337,71.087,71.1244,14800.0
2014-06-12 13:40:00,76.07,76.14,76.07,76.13,18500.0,71.1244,71.1898,71.1244,71.1805,18500.0
2014-06-12 13:45:00,76.1,76.1,76.0,76.01,24200.0,71.1524,71.1524,71.0589,71.0683,24200.0
2014-06-12 13:50:00,76.01,76.03,75.88,75.88,47800.0,71.0683,71.087,70.9467,70.9467,47800.0
2014-06-12 13:55:00,75.89,75.93,75.83,75.86,45000.0,70.9561,70.9935,70.9,70.928,45000.0
2014-06-12 14:00:00,75.86,75.86,75.76,75.81,61000.0,70.928,70.928,70.8345,70.8813,61000.0
2014-06-12 14:05:00,75.81,75.82,75.68,75.7,73600.0,70.8813,70.8906,70.7597,70.7784,73600.0
2014-06-12 14:10:00,75.7,75.72,75.63,75.66,50400.0,70.7784,70.7971,70.713,70.741,50400.0
2014-06-12 14:15:00,75.66,75.71,75.61,75.65,78000.0,70.741,70.7878,70.6943,70.7317,78000.0
2014-06-12 14:20:00,75.65,75.65,75.55,75.56,62600.0,70.7317,70.7317,70.6382,70.6475,62600.0
2014-06-12 14:25:00,75.56,75.67,75.56,75.65,33900.0,70.6475,70.7504,70.6475,70.7317,33900.0
2014-06-12 14:30:00,75.65,75.65,75.55,75.61,48800.0,70.7317,70.7317,70.6382,70.6943,48800.0
2014-06-12 14:35:00,75.59,75.62,75.54,75.58,30900.0,70.6756,70.7036,70.6288,70.6662,30900.0
2014-06-12 14:40:00,75.58,75.67,75.58,75.67,32600.0,70.6662,70.7504,70.6662,70.7504,32600.0
2014-06-12 14:45:00,75.68,75.71,75.65,75.65,35000.0,70.7597,70.7878,70.7317,70.7317,35000.0
2014-06-12 14:50:00,75.66,75.66,75.54,75.55,36000.0,70.741,70.741,70.6288,70.6382,36000.0
2014-06-12 14:55:00,75.55,75.56,75.5,75.51,43000.0,70.6382,70.6475,70.5914,70.6008,43000.0
2014-06-12 15:00:00,75.51,75.56,75.5,75.56,44600.0,70.6008,70.6475,70.5914,70.6475,44600.0
2014-06-12 15:05:00,75.56,75.62,75.56,75.56,30000.0,70.6475,70.7036,70.6475,70.6475,30000.0
2014-06-12 15:10:00,75.56,75.56,75.48,75.54,50100.0,70.6475,70.6475,70.5727,70.6288,50100.0
2014-06-12 15:15:00,75.55,75.6,75.51,75.54,43100.0,70.6382,70.6849,70.6008,70.6288,43100.0
2014-06-12 15:20:00,75.53,75.68,75.53,75.6,49500.0,70.6195,70.7597,70.6195,70.6849,49500.0
2014-06-12 15:25:00,75.59,75.61,75.51,75.53,49300.0,70.6756,70.6943,70.6008,70.6195,49300.0
2014-06-12 15:30:00,75.55,75.62,75.54,75.62,37100.0,70.6382,70.7036,70.6288,70.7036,37100.0
2014-06-12 15:35:00,75.61,75.63,75.46,75.49,64600.0,70.6943,70.713,70.554,70.5821,64600.0
2014-06-12 15:40:00,75.48,75.59,75.46,75.59,64800.0,70.5727,70.6756,70.554,70.6756,64800.0
2014-06-12 15:45:00,75.61,75.68,75.59,75.61,70200.0,70.6943,70.7597,70.6756,70.6943,70200.0
2014-06-12 15:50:00,75.61,75.73,75.61,75.73,74800.0,70.6943,70.8065,70.6943,70.8065,74800.0
2014-06-12 15:55:00,75.73,75.8,75.72,75.73,244500.0,70.8065,70.8719,70.7971,70.8065,244500.0
2014-06-13 09:30:00,75.72,75.9,75.66,75.72,81700.0,70.7971,70.9654,70.741,70.7971,81700.0
2014-06-13 09:35:00,75.71,75.82,75.61,75.61,39100.0,70.7878,70.8906,70.6943,70.6943,39100.0
2014-06-13 09:40:00,75.58,75.6,75.28,75.4,72800.0,70.6662,70.6849,70.3857,70.4979,72800.0
2014-06-13 09:45:00,75.41,75.51,75.34,75.42,59000.0,70.5073,70.6008,70.4418,70.5166,59000.0
2014-06-13 09:50:00,75.42,75.57,75.39,75.46,54600.0,70.5166,70.6569,70.4886,70.554,54600.0
2014-06-13 09:55:00,75.43,75.43,75.25,75.3,47000.0,70.526,70.526,70.3577,70.4044,47000.0
2014-06-13 10:00:00,75.32,75.39,75.23,75.26,36300.0,70.4231,70.4886,70.339,70.367,36300.0
2014-06-13 10:05:00,75.25,75.28,75.15,75.23,35300.0,70.3577,70.3857,70.2642,70.339,35300.0
2014-06-13 10:10:00,75.24,75.31,75.13,75.28,48900.0,70.3483,70.4138,70.2455,70.3857,48900.0
2014-06-13 10:15:00,75.28,75.67,75.27,75.56,46000.0,70.3857,70.7504,70.3764,70.6475,46000.0
2014-06-13 10:20:00,75.58,75.71,75.53,75.66,25200.0,70.6662,70.7878,70.6195,70.741,25200.0
2014-06-13 10:25:00,75.64,75.72,75.61,75.67,12100.0,70.7223,70.7971,70.6943,70.7504,12100.0
2014-06-13 10:30:00,75.69,75.84,75.66,75.76,22900.0,70.7691,70.9093,70.741,70.8345,22900.0
2014-06-13 10:35:00,75.77,75.84,75.7,75.74,16900.0,70.8439,70.9093,70.7784,70.8158,16900.0
2014-06-13 10:40:00,75.77,75.8,75.71,75.77,23600.0,70.8439,70.8719,70.7878,70.8439,23600.0
2014-06-13 10:45:00,75.77,75.79,75.65,75.67,30500.0,70.8439,70.8626,70.7317,70.7504,30500.0
2014-06-13 10:50:00,75.68,75.73,75.63,75.73,38500.0,70.7597,70.8065,70.713,70.8065,38500.0
2014-06-13 10:55:00,75.72,75.74,75.68,75.72,23300.0,70.7971,70.8158,70.7597,70.7971,23300.0
2014-06-13 11:00:00,75.73,75.75,75.68,75.73,21400.0,70.8065,70.8252,70.7597,70.8065,21400.0
2014-06-13 11:05:00,75.73,75.74,75.71,75.72,22100.0,70.8065,70.8158,70.7878,70.7971,22100.0
2014-06-13 11:10:00,75.72,75.75,75.71,75.74,38500.0,70.7971,70.8252,70.7878,70.8158,38500.0
2014-06-13 11:15:00,75.73,75.75,75.71,75.73,30600.0,70.8065,70.8252,70.7878,70.8065,30600.0
2014-06-13 11:20:00,75.73,75.73,75.65,75.69,26500.0,70.8065,70.8065,70.7317,70.7691,26500.0
2014-06-13 11:25:00,75.68,75.75,75.67,75.75,30000.0,70.7597,70.8252,70.7504,70.8252,30000.0
2014-06-13 11:30:00,75.75,75.76,75.62,75.63,35500.0,70.8252,70.8345,70.7036,70.713,35500.0
2014-06-13 11:35:00,75.63,75.69,75.56,75.57,30200.0,70.713,70.7691,70.6475,70.6569,30200.0
2014-06-13 11:40:00,75.57,75.6,75.54,75.58,18800.0,70.6569,70.6849,70.6288,70.6662,18800.0
2014-06-13 11:45:00,75.6,75.6,75.56,75.6,19100.0,70.6849,70.6849,70.6475,70.6849,19100.0
2014-06-13 11:50:00,75.6,75.6,75.58,75.59,16300.0,70.6849,70.6849,70.6662,70.6756,16300.0
2014-06-13 11:55:00,75.6,75.6,75.59,75.59,69200.0,70.6849,70.6849,70.6756,70.6756,69200.0
2014-06-13 12:00:00,75.59,75.66,75.58,75.66,64500.0,70.6756,70.741,70.6662,70.741,64500.0
2014-06-13 12:05:00,75.66,75.72,75.65,75.69,16500.0,70.741,70.7971,70.7317,70.7691,16500.0
2014-06-13 12:10:00,75.7,75.72,75.69,75.69,16300.0,70.7784,70.7971,70.7691,70.7691,16300.0
2014-06-13 12:15:00,75.7,75.77,75.7,75.77,16700.0,70.7784,70.8439,70.7784,70.8439,16700.0
2014-06-13 12:20:00,75.78,75.79,75.73,75.79,230800.0,70.8532,70.8626,70.8065,70.8626,230800.0
2014-06-13 12:25:00,75.79,75.85,75.79,75.82,25500.0,70.8626,70.9187,70.8626,70.8906,25500.0
2014-06-13 12:30:00,75.81,75.83,75.76,75.77,22400.0,70.8813,70.9,70.8345,70.8439,22400.0
2014-06-13 12:35:00,75.78,75.81,75.72,75.72,13700.0,70.8532,70.8813,70.7971,70.7971,13700.0
2014-06-13 12:40:00,75.71,75.76,75.7,75.74,13600.0,70.7878,70.8345,70.7784,70.8158,13600.0
2014-06-13 12:45:00,75.73,75.8,75.73,75.73,15400.0,70.8065,70.8719,70.8065,70.8065,15400.0
2014-06-13 12:50:00,75.74,75.79,75.74,75.77,10100.0,70.8158,70.8626,70.8158,70.8439,10100.0
2014-06-13 12:55:00,75.79,75.79,75.72,75.76,13800.0,70.8626,70.8626,70.7971,70.8345,13800.0
2014-06-13 13:00:00,75.75,75.78,75.74,75.75,11200.0,70.8252,70.8532,70.8158,70.8252,11200.0
2014-06-13 13:05:00,75.75,75.77,75.71,75.74,41200.0,70.8252,70.8439,70.7878,70.8158,41200.0
2014-06-13 13:10:00,75.73,75.77,75.66,75.77,25700.0,70.8065,70.8439,70.741,70.8439,25700.0
2014-06-13 13:15:00,75.76,75.8,75.74,75.78,13800.0,70.8345,70.8719,70.8158,70.8532,13800.0
2014-06-13 13:20:00,75.78,75.78,75.73,75.74,12400.0,70.8532,70.8532,70.8065,70.8158,12400.0
2014-06-13 13:25:00,75.74,75.78,75.73,75.77,19500.0,70.8158,70.8532,70.8065,70.8439,19500.0
2014-06-13 13:30:00,75.76,75.78,75.7,75.72,17600.0,70.8345,70.8532,70.7784,70.7971,17600.0
2014-06-13 13:35:00,75.71,75.71,75.68,75.7,15400.0,70.7878,70.7878,70.7597,70.7784,15400.0
2014-06-13 13:40:00,75.69,75.84,75.67,75.83,15300.0,70.7691,70.9093,70.7504,70.9,15300.0
2014-06-13 13:45:00,75.82,75.9,75.82,75.88,13900.0,70.8906,70.9654,70.8906,70.9467,13900.0
2014-06-13 13:50:00,75.87,75.96,75.87,75.91,14800.0,70.9374,71.0215,70.9374,70.9748,14800.0
2014-06-13 13:55:00,75.93,75.96,75.83,75.93,19000.0,70.9935,71.0215,70.9,70.9935,19000.0
2014-06-13 14:00:00,75.92,75.98,75.91,75.95,23300.0,70.9841,71.0402,70.9748,71.0122,23300.0
2014-06-13 14:05:00,75.96,76.06,75.94,76.06,35300.0,71.0215,71.115,71.0028,71.115,35300.0
2014-06-13 14:10:00,76.06,76.1,76.04,76.1,36200.0,71.115,71.1524,71.0963,71.1524,36200.0
2014-06-13 14:15:00,76.1,76.14,76.09,76.12,35100.0,71.1524,71.1898,71.1431,71.1711,35100.0
2014-06-13 14:20:00,76.11,76.12,76.06,76.11,34000.0,71.1618,71.1711,71.115,71.1618,34000.0
2014-06-13 14:25:00,76.12,76.14,76.09,76.12,18200.0,71.1711,71.1898,71.1431,71.1711,18200.0
2014-06-13 14:30:00,76.11,76.12,76.08,76.1,20800.0,71.1618,71.1711,71.1337,71.1524,20800.0
2014-06-13 14:35:00,76.11,76.11,75.98,75.98,17500.0,71.1618,71.1618,71.0402,71.0402,17500.0
2014-06-13 14:40:00,75.98,76.01,75.95,75.96,16700.0,71.0402,71.0683,71.0122,71.0215,16700.0
2014-06-13 14:45:00,75.98,76.01,75.96,75.98,13700.0,71.0402,71.0683,71.0215,71.0402,13700.0
2014-06-13 14:50:00,75.98,75.99,75.95,75.98,12100.0,71.0402,71.0496,71.0122,71.0402,12100.0
2014-06-13 14:55:00,75.98,76.0,75.95,75.96,84300.0,71.0402,71.0589,71.0122,71.0215,84300.0
2014-06-13 15:00:00,75.97,76.01,75.95,75.95,17200.0,71.0309,71.0683,71.0122,71.0122,17200.0
2014-06-13 15:05:00,75.95,76.06,75.92,76.05,27900.0,71.0122,71.115,70.9841,71.1057,27900.0
2014-06-13 15:10:00,76.04,76.04,75.96,75.97,18100.0,71.0963,71.0963,71.0215,71.0309,18100.0
2014-06-13 15:15:00,75.95,76.0,75.89,75.89,28100.0,71.0122,71.0589,70.9561,70.9561,28100.0
2014-06-13 15:20:00,75.88,75.9,75.81,75.83,34500.0,70.9467,70.9654,70.8813,70.9,34500.0
2014-06-13 15:25:00,75.82,75.84,75.76,75.78,31600.0,70.8906,70.9093,70.8345,70.8532,31600.0
2014-06-13 15:30:00,75.78,75.78,75.7,75.71,33200.0,70.8532,70.8532,70.7784,70.7878,33200.0
2014-06-13 15:35:00,75.72,75.83,75.72,75.81,38600.0,70.7971,70.9,70.7971,70.8813,38600.0
2014-06-13 15:40:00,75.81,75.84,75.78,75.78,50400.0,70.8813,70.9093,70.8532,70.8532,50400.0
2014-06-13 15:45:00,75.79,75.85,75.73,75.82,57000.0,70.8626,70.9187,70.8065,70.8906,57000.0
2014-06-13 15:50:00,75.83,75.9,75.81,75.87,67500.0,70.9,70.9654,70.8813,70.9374,67500.0
2014-06-13 15:55:00,75.86,75.96,75.86,75.93,138000.0,70.928,71.0215,70.928,70.9935,138000.0
2014-06-16 09:30:00,75.6,75.66,75.2,75.36,98300.0,70.6849,70.741,70.3109,70.4605,98300.0
2014-06-16 09:35:00,75.33,75.75,75.29,75.56,70400.0,70.4325,70.8252,70.3951,70.6475,70400.0
2014-06-16 09:40:00,75.58,75.78,75.56,75.66,104800.0,70.6662,70.8532,70.6475,70.741,104800.0
2014-06-16 09:45:00,75.67,75.69,75.43,75.47,59300.0,70.7504,70.7691,70.526,70.5634,59300.0
2014-06-16 09:50:00,75.45,75.55,75.44,75.5,48800.0,70.5447,70.6382,70.5353,70.5914,48800.0
2014-06-16 09:55:00,75.5,75.52,75.4,75.4,47700.0,70.5914,70.6101,70.4979,70.4979,47700.0
2014-06-16 10:00:00,75.42,75.43,75.31,75.35,43000.0,70.5166,70.526,70.4138,70.4512,43000.0
2014-06-16 10:05:00,75.37,75.51,75.36,75.48,39900.0,70.4699,70.6008,70.4605,70.5727,39900.0
2014-06-16 10:10:00,75.48,75.59,75.48,75.54,51200.0,70.5727,70.6756,70.5727,70.6288,51200.0
2014-06-16 10:15:00,75.55,75.62,75.55,75.6,33300.0,70.6382,70.7036,70.6382,70.6849,33300.0
2014-06-16 10:20:00,75.59,75.62,75.55,75.58,64000.0,70.6756,70.7036,70.6382,70.6662,64000.0
2014-06-16 10:25:00,75.58,75.58,75.49,75.52,70500.0,70.6662,70.6662,70.5821,70.6101,70500.0
2014-06-16 10:30:00,75.52,75.54,75.45,75.47,38300.0,70.6101,70.6288,70.5447,70.5634,38300.0
2014-06-16 10:35:00,75.47,75.47,75.42,75.45,37600.0,70.5634,70.5634,70.5166,70.5447,37600.0
2014-06-16 10:40:00,75.45,75.51,75.44,75.51,44100.0,70.5447,70.6008,70.5353,70.6008,44100.0
2014-06-16 10:45:00,75.51,75.51,75.47,75.47,57900.0,70.6008,70.6008,70.5634,70.5634,57900.0
2014-06-16 10:50:00,75.48,75.48,75.38,75.43,32700.0,70.5727,70.5727,70.4792,70.526,32700.0
2014-06-16 10:55:00,75.43,75.43,75.34,75.4,46900.0,70.526,70.526,70.4418,70.4979,46900.0
2014-06-16 11:00:00,75.4,75.42,75.38,75.41,43500.0,70.4979,70.5166,70.4792,70.5073,43500.0
2014-06-16 11:05:00,75.41,75.41,75.3,75.31,111200.0,70.5073,70.5073,70.4044,70.4138,111200.0
2014-06-16 11:10:00,75.3,75.3,75.25,75.28,43400.0,70.4044,70.4044,70.3577,70.3857,43400.0
2014-06-16 11:15:00,75.27,75.33,75.23,75.25,41000.0,70.3764,70.4325,70.339,70.3577,41000.0
2014-06-16 11:20:00,75.26,75.27,75.21,75.25,31100.0,70.367,70.3764,70.3203,70.3577,31100.0
2014-06-16 11:25:00,75.25,75.26,75.21,75.22,28600.0,70.3577,70.367,70.3203,70.3296,28600.0
2014-06-16 11:30:00,75.22,75.22,75.07,75.09,51500.0,70.3296,70.3296,70.1894,70.2081,51500.0
2014-06-16 11:35:00,75.1,75.15,75.08,75.11,27600.0,70.2174,70.2642,70.1987,70.2268,27600.0
2014-06-16 11:40:00,75.1,75.11,75.07,75.08,46000.0,70.2174,70.2268,70.1894,70.1987,46000.0
2014-06-16 11:45:00,75.09,75.1,75.06,75.06,21000.0,70.2081,70.2174,70.18,70.18,21000.0
2014-06-16 11:50:00,75.07,75.07,74.92,74.95,113900.0,70.1894,70.1894,70.0491,70.0772,113900.0
2014-06-16 11:55:00,74.95,74.98,74.94,74.98,19800.0,70.0772,70.1052,70.0678,70.1052,19800.0
2014-06-16 12:00:00,74.98,75.01,74.97,75.0,40900.0,70.1052,70.1333,70.0959,70.1239,40900.0
2014-06-16 12:05:00,75.0,75.07,74.98,75.05,107300.0,70.1239,70.1894,70.1052,70.1707,107300.0
2014-06-16 12:10:00,75.05,75.22,75.05,75.14,103700.0,70.1707,70.3296,70.1707,70.2548,103700.0
2014-06-16 12:15:00,75.14,75.16,75.11,75.13,27100.0,70.2548,70.2735,70.2268,70.2455,27100.0
2014-06-16 12:20:00,75.12,75.16,75.12,75.15,40600.0,70.2361,70.2735,70.2361,70.2642,40600.0
2014-06-16 12:25:00,75.15,75.17,75.11,75.12,28200.0,70.2642,70.2829,70.2268,70.2361,28200.0
2014-06-16 12:30:00,75.12,75.12,75.03,75.04,21300.0,70.2361,70.2361,70.152,70.1613,21300.0
2014-06-16 12:35:00,75.04,75.09,74.99,75.08,72200.0,70.1613,70.2081,70.1146,70.1987,72200.0
2014-06-16 12:40:00,75.08,75.2,75.07,75.16,47500.0,70.1987,70.3109,70.1894,70.2735,47500.0
2014-06-16 12:45:00,75.16,75.23,75.13,75.2,89000.0,70.2735,70.339,70.2455,70.3109,89000.0
2014-06-16 12:50:00,75.22,75.24,75.13,75.15,63500.0,70.3296,70.3483,70.2455,70.2642,63500.0
2014-06-16 12:55:00,75.15,75.15,75.07,75.09,30900.0,70.2642,70.2642,70.1894,70.2081,30900.0
2014-06-16 13:00:00,75.09,75.14,75.05,75.14,35800.0,70.2081,70.2548,70.1707,70.2548,35800.0
2014-06-16 13:05:00,75.13,75.18,75.12,75.15,112900.0,70.2455,70.2922,70.2361,70.2642,112900.0
2014-06-16 13:10:00,75.15,75.15,75.12,75.15,29000.0,70.2642,70.2642,70.2361,70.2642,29000.0
2014-06-16 13:15:00,75.15,75.16,75.12,75.15,39600.0,70.2642,70.2735,70.2361,70.2642,39600.0
2014-06-16 13:20:00,75.14,75.31,75.14,75.3,61400.0,70.2548,70.4138,70.2548,70.4044,61400.0
2014-06-16 13:25:00,75.3,75.33,75.26,75.28,44400.0,70.4044,70.4325,70.367,70.3857,44400.0
2014-06-16 13:30:00,75.28,75.29,75.21,75.24,36600.0,70.3857,70.3951,70.3203,70.3483,36600.0
2014-06-16 13:35:00,75.23,75.28,75.22,75.23,63800.0,70.339,70.3857,70.3296,70.339,63800.0
2014-06-16 13:40:00,75.24,75.29,75.23,75.28,54700.0,70.3483,70.3951,70.339,70.3857,54700.0
2014-06-16 13:45:00,75.28,75.3,75.25,75.25,56000.0,70.3857,70.4044,70.3577,70.3577,56000.0
2014-06-16 13:50:00,75.26,75.27,75.12,75.12,53200.0,70.367,70.3764,70.2361,70.2361,53200.0
2014-06-16 13:55:00,75.12,75.2,75.06,75.2,47800.0,70.2361,70.3109,70.18,70.3109,47800.0
2014-06-16 14:00:00,75.19,75.21,75.15,75.15,48900.0,70.3016,70.3203,70.2642,70.2642,48900.0
2014-06-16 14:05:00,75.15,75.15,75.03,75.04,27300.0,70.2642,70.2642,70.152,70.1613,27300.0
2014-06-16 14:10:00,75.03,75.06,74.98,74.98,43200.0,70.152,70.18,70.1052,70.1052,43200.0
2014-06-16 14:15:00,74.99,75.04,74.98,75.03,27300.0,70.1146,70.1613,70.1052,70.152,27300.0
2014-06-16 14:20:00,75.03,75.08,75.01,75.01,43800.0,70.152,70.1987,70.1333,70.1333,43800.0
2014-06-16 14:25:00,75.01,75.08,74.95,75.06,80100.0,70.1333,70.1987,70.0772,70.18,80100.0
2014-06-16 14:30:00,75.06,75.15,75.06,75.09,78800.0,70.18,70.2642,70.18,70.2081,78800.0
2014-06-16 14:35:00,75.09,75.23,75.06,75.23,92200.0,70.2081,70.339,70.18,70.339,92200.0
2014-06-16 14:40:00,75.23,75.23,75.1,75.15,80000.0,70.339,70.339,70.2174,70.2642,80000.0
2014-06-16 14:45:00,75.15,75.19,75.11,75.13,64600.0,70.2642,70.3016,70.2268,70.2455,64600.0
2014-06-16 14:50:00,75.12,75.12,75.0,75.0,33300.0,70.2361,70.2361,70.1239,70.1239,33300.0
2014-06-16 14:55:00,75.01,75.01,74.92,74.94,41700.0,70.1333,70.1333,70.0491,70.0678,41700.0
2014-06-16 15:00:00,74.93,75.0,74.9,74.98,397200.0,70.0585,70.1239,70.0304,70.1052,397200.0
2014-06-16 15:05:00,74.99,75.02,74.98,75.01,44200.0,70.1146,70.1426,70.1052,70.1333,44200.0
2014-06-16 15:10:00,75.01,75.02,74.92,74.93,44800.0,70.1333,70.1426,70.0491,70.0585,44800.0
2014-06-16 15:15:00,74.94,74.96,74.91,74.95,43300.0,70.0678,70.0865,70.0398,70.0772,43300.0
2014-06-16 15:20:00,74.95,75.01,74.92,74.95,48700.0,70.0772,70.1333,70.0491,70.0772,48700.0
2014-06-16 15:25:00,74.94,74.97,74.93,74.95,47000.0,70.0678,70.0959,70.0585,70.0772,47000.0
2014-06-16 15:30:00,74.95,75.01,74.95,74.99,59500.0,70.0772,70.1333,70.0772,70.1146,59500.0
2014-06-16 15:35:00,75.0,75.03,74.99,75.03,93400.0,70.1239,70.152,70.1146,70.152,93400.0
2014-06-16 15:40:00,75.04,75.05,75.02,75.05,61700.0,70.1613,70.1707,70.1426,70.1707,61700.0
2014-06-16 15:45:00,75.05,75.06,75.0,75.01,109300.0,70.1707,70.18,70.1239,70.1333,109300.0
2014-06-16 15:50:00,75.0,75.05,75.0,75.01,104500.0,70.1239,70.1707,70.1239,70.1333,104500.0
2014-06-16 15:55:00,75.02,75.12,74.96,75.12,304000.0,70.1426,70.2361,70.0865,70.2361,304000.0
2014-06-17 09:30:00,75.14,75.25,74.85,75.25,78400.0,70.2548,70.3577,69.9837,70.3577,78400.0
2014-06-17 09:35:00,75.21,75.25,74.87,74.95,59200.0,70.3203,70.3577,70.0024,70.0772,59200.0
2014-06-17 09:40:00,74.98,75.05,74.9,74.96,68700.0,70.1052,70.1707,70.0304,70.0865,68700.0
2014-06-17 09:45:00,74.99,75.11,74.96,75.1,77700.0,70.1146,70.2268,70.0865,70.2174,77700.0
2014-06-17 09:50:00,75.09,75.17,75.05,75.11,48400.0,70.2081,70.2829,70.1707,70.2268,48400.0
2014-06-17 09:55:00,75.11,75.16,75.05,75.09,52000.0,70.2268,70.2735,70.1707,70.2081,52000.0
2014-06-17 10:00:00,75.1,75.16,75.07,75.11,31100.0,70.2174,70.2735,70.1894,70.2268,31100.0
2014-06-17 10:05:00,75.11,75.3,75.07,75.3,49300.0,70.2268,70.4044,70.1894,70.4044,49300.0
2014-06-17 10:10:00,75.29,75.37,75.25,75.29,52000.0,70.3951,70.4699,70.3577,70.3951,52000.0
2014-06-17 10:15:00,75.29,75.33,75.25,75.33,32800.0,70.3951,70.4325,70.3577,70.4325,32800.0
2014-06-17 10:20:00,75.31,75.39,75.3,75.3,21200.0,70.4138,70.4886,70.4044,70.4044,21200.0
2014-06-17 10:25:00,75.29,75.34,75.22,75.33,39700.0,70.3951,70.4418,70.3296,70.4325,39700.0
2014-06-17 10:30:00,75.33,75.38,75.23,75.26,29900.0,70.4325,70.4792,70.339,70.367,29900.0
2014-06-17 10:35:00,75.26,75.4,75.22,75.4,62100.0,70.367,70.4979,70.3296,70.4979,62100.0
2014-06-17 10:40:00,75.41,75.43,75.29,75.34,62900.0,70.5073,70.526,70.3951,70.4418,62900.0
2014-06-17 10:45:00,75.33,75.33,75.02,75.03,92800.0,70.4325,70.4325,70.1426,70.152,92800.0
2014-06-17 10:50:00,75.02,75.04,74.82,74.84,76100.0,70.1426,70.1613,69.9556,69.9743,76100.0
2014-06-17 10:55:00,74.83,74.86,74.74,74.78,49300.0,69.965,69.993,69.8808,69.9182,49300.0
2014-06-17 11:00:00,74.78,74.79,74.72,74.73,57500.0,69.9182,69.9276,69.8621,69.8715,57500.0
2014-06-17 11:05:00,74.75,74.76,74.63,74.65,72300.0,69.8902,69.8995,69.778,69.7967,72300.0
2014-06-17 11:10:00,74.65,74.77,74.63,74.75,81500.0,69.7967,69.9089,69.778,69.8902,81500.0
2014-06-17 11:15:00,74.75,74.77,74.72,74.72,32200.0,69.8902,69.9089,69.8621,69.8621,32200.0
2014-06-17 11:20:00,74.72,74.73,74.62,74.63,54900.0,69.8621,69.8715,69.7686,69.778,54900.0
2014-06-17 11:25:00,74.63,74.71,74.55,74.71,66300.0,69.778,69.8528,69.7032,69.8528,66300.0
2014-06-17 11:30:00,74.72,74.76,74.72,74.73,22900.0,69.8621,69.8995,69.8621,69.8715,22900.0
2014-06-17 11:35:00,74.73,74.77,74.73,74.76,45100.0,69.8715,69.9089,69.8715,69.8995,45100.0
2014-06-17 11:40:00,74.77,74.77,74.74,74.76,21600.0,69.9089,69.9089,69.8808,69.8995,21600.0
2014-06-17 11:45:00,74.76,74.88,74.76,74.87,38800.0,69.8995,70.0117,69.8995,70.0024,38800.0
2014-06-17 11:50:00,74.87,74.89,74.77,74.86,36300.0,70.0024,70.0211,69.9089,69.993,36300.0
2014-06-17 11:55:00,74.86,74.98,74.84,74.98,26200.0,69.993,70.1052,69.9743,70.1052,26200.0
2014-06-17 12:00:00,74.97,74.98,74.95,74.98,21500.0,70.0959,70.1052,70.0772,70.1052,21500.0
2014-06-17 12:05:00,74.98,74.98,74.95,74.97,15900.0,70.1052,70.1052,70.0772,70.0959,15900.0
2014-06-17 12:10:00,74.96,74.98,74.94,74.96,25400.0,70.0865,70.1052,70.0678,70.0865,25400.0
2014-06-17 12:15:00,74.97,74.97,74.95,74.97,18300.0,70.0959,70.0959,70.0772,70.0959,18300.0
2014-06-17 12:20:00,74.96,74.97,74.94,74.94,19500.0,70.0865,70.0959,70.0678,70.0678,19500.0
2014-06-17 12:25:00,74.94,74.97,74.93,74.93,29100.0,70.0678,70.0959,70.0585,70.0585,29100.0
2014-06-17 12:30:00,74.93,74.98,74.92,74.98,21800.0,70.0585,70.1052,70.0491,70.1052,21800.0
2014-06-17 12:35:00,74.98,75.01,74.95,75.01,16600.0,70.1052,70.1333,70.0772,70.1333,16600.0
2014-06-17 12:40:00,75.01,75.06,75.01,75.02,159700.0,70.1333,70.18,70.1333,70.1426,159700.0
2014-06-17 12:45:00,75.02,75.06,75.0,75.06,31500.0,70.1426,70.18,70.1239,70.18,31500.0
2014-06-17 12:50:00,75.06,75.1,75.06,75.09,16700.0,70.18,70.2174,70.18,70.2081,16700.0
2014-06-17 12:55:00,75.11,75.12,75.07,75.1,36000.0,70.2268,70.2361,70.1894,70.2174,36000.0
2014-06-17 13:00:00,75.1,75.1,74.97,74.99,35500.0,70.2174,70.2174,70.0959,70.1146,35500.0
2014-06-17 13:05:00,74.99,75.01,74.96,75.0,30900.0,70.1146,70.1333,70.0865,70.1239,30900.0
2014-06-17 13:10:00,75.01,75.01,74.97,75.0,45500.0,70.1333,70.1333,70.0959,70.1239,45500.0
2014-06-17 13:15:00,75.0,75.07,75.0,75.06,20200.0,70.1239,70.1894,70.1239,70.18,20200.0
2014-06-17 13:20:00,75.07,75.11,75.06,75.06,15000.0,70.1894,70.2268,70.18,70.18,15000.0
2014-06-17 13:25:00,75.05,75.06,75.04,75.04,17200.0,70.1707,70.18,70.1613,70.1613,17200.0
2014-06-17 13:30:00,75.05,75.12,75.05,75.08,15700.0,70.1707,70.2361,70.1707,70.1987,15700.0
2014-06-17 13:35:00,75.07,75.07,75.03,75.04,14700.0,70.1894,70.1894,70.152,70.1613,14700.0
2014-06-17 13:40:00,75.05,75.1,75.05,75.09,17900.0,70.1707,70.2174,70.1707,70.2081,17900.0
2014-06-17 13:45:00,75.09,75.13,75.05,75.06,21700.0,70.2081,70.2455,70.1707,70.18,21700.0
2014-06-17 13:50:00,75.06,75.06,75.02,75.03,16200.0,70.18,70.18,70.1426,70.152,16200.0
2014-06-17 13:55:00,75.04,75.06,75.01,75.05,19600.0,70.1613,70.18,70.1333,70.1707,19600.0
2014-06-17 14:00:00,75.05,75.05,74.98,74.98,24800.0,70.1707,70.1707,70.1052,70.1052,24800.0
2014-06-17 14:05:00,74.99,75.01,74.98,75.01,25200.0,70.1146,70.1333,70.1052,70.1333,25200.0
2014-06-17 14:10:00,75.01,75.04,75.0,75.03,24500.0,70.1333,70.1613,70.1239,70.152,24500.0
2014-06-17 14:15:00,75.04,75.05,75.0,75.01,17300.0,70.1613,70.1707,70.1239,70.1333,17300.0
2014-06-17 14:20:00,75.01,75.08,74.99,75.04,34300.0,70.1333,70.1987,70.1146,70.1613,34300.0
2014-06-17 14:25:00,75.04,75.08,75.04,75.05,15800.0,70.1613,70.1987,70.1613,70.1707,15800.0
2014-06-17 14:30:00,75.05,75.08,75.03,75.03,21100.0,70.1707,70.1987,70.152,70.152,21100.0
2014-06-17 14:35:00,75.03,75.04,75.0,75.01,20000.0,70.152,70.1613,70.1239,70.1333,20000.0
2014-06-17 14:40:00,75.0,75.01,74.96,74.98,23900.0,70.1239,70.1333,70.0865,70.1052,23900.0
2014-06-17 14:45:00,74.99,75.02,74.98,75.01,32200.0,70.1146,70.1426,70.1052,70.1333,32200.0
2014-06-17 14:50:00,75.01,75.03,74.97,74.98,15300.0,70.1333,70.152,70.0959,70.1052,15300.0
2014-06-17 14:55:00,74.99,75.01,74.97,75.01,27400.0,70.1146,70.1333,70.0959,70.1333,27400.0
2014-06-17 15:00:00,75.01,75.05,74.99,75.0,41400.0,70.1333,70.1707,70.1146,70.1239,41400.0
2014-06-17 15:05:00,75.0,75.0,74.92,74.99,53300.0,70.1239,70.1239,70.0491,70.1146,53300.0
2014-06-17 15:10:00,74.98,75.0,74.95,74.96,39200.0,70.1052,70.1239,70.0772,70.0865,39200.0
2014-06-17 15:15:00,74.96,75.05,74.95,75.02,33400.0,70.0865,70.1707,70.0772,70.1426,33400.0
2014-06-17 15:20:00,75.02,75.03,75.0,75.0,28300.0,70.1426,70.152,70.1239,70.1239,28300.0
2014-06-17 15:25:00,75.0,75.01,74.98,74.98,70500.0,70.1239,70.1333,70.1052,70.1052,70500.0
2014-06-17 15:30:00,75.0,75.05,75.0,75.02,44100.0,70.1239,70.1707,70.1239,70.1426,44100.0
2014-06-17 15:35:00,75.02,75.03,74.99,75.01,145400.0,70.1426,70.152,70.1146,70.1333,145400.0
2014-06-17 15:40:00,75.01,75.06,75.0,75.0,70900.0,70.1333,70.18,70.1239,70.1239,70900.0
2014-06-17 15:45:00,75.01,75.01,74.9,74.92,103400.0,70.1333,70.1333,70.0304,70.0491,103400.0
2014-06-17 15:50:00,74.93,74.93,74.81,74.87,108300.0,70.0585,70.0585,69.9463,70.0024,108300.0
2014-06-17 15:55:00,74.87,74.99,74.85,74.98,299600.0,70.0024,70.1146,69.9837,70.1052,299600.0
2014-06-18 09:30:00,75.02,75.16,74.94,74.97,87600.0,70.1426,70.2735,70.0678,70.0959,87600.0
2014-06-18 09:35:00,74.99,75.15,74.75,75.14,87600.0,70.1146,70.2642,69.8902,70.2548,87600.0
2014-06-18 09:40:00,75.14,75.14,74.86,74.89,33100.0,70.2548,70.2548,69.993,70.0211,33100.0
2014-06-18 09:45:00,74.89,75.09,74.89,75.05,31400.0,70.0211,70.2081,70.0211,70.1707,31400.0
2014-06-18 09:50:00,75.05,75.08,74.97,75.0,24100.0,70.1707,70.1987,70.0959,70.1239,24100.0
2014-06-18 09:55:00,74.99,75.08,74.95,74.99,39900.0,70.1146,70.1987,70.0772,70.1146,39900.0
2014-06-18 10:00:00,75.0,75.02,74.83,74.86,74700.0,70.1239,70.1426,69.965,69.993,74700.0
2014-06-18 10:05:00,74.87,74.96,74.84,74.93,45600.0,70.0024,70.0865,69.9743,70.0585,45600.0
2014-06-18 10:10:00,74.91,74.93,74.86,74.9,56900.0,70.0398,70.0585,69.993,70.0304,56900.0
2014-06-18 10:15:00,74.9,74.96,74.85,74.91,38200.0,70.0304,70.0865,69.9837,70.0398,38200.0
2014-06-18 10:20:00,74.89,74.92,74.81,74.87,46200.0,70.0211,70.0491,69.9463,70.0024,46200.0
2014-06-18 10:25:00,74.86,74.92,74.85,74.92,21900.0,69.993,70.0491,69.9837,70.0491,21900.0
2014-06-18 10:30:00,74.92,75.0,74.89,74.99,63000.0,70.0491,70.1239,70.0211,70.1146,63000.0
2014-06-18 10:35:00,74.99,75.01,74.94,74.95,32800.0,70.1146,70.1333,70.0678,70.0772,32800.0
2014-06-18 10:40:00,74.95,74.95,74.84,74.85,51300.0,70.0772,70.0772,69.9743,69.9837,51300.0
2014-06-18 10:45:00,74.87,74.91,74.82,74.91,72600.0,70.0024,70.0398,69.9556,70.0398,72600.0
2014-06-18 10:50:00,74.9,74.96,74.89,74.93,32100.0,70.0304,70.0865,70.0211,70.0585,32100.0
2014-06-18 10:55:00,74.92,74.92,74.75,74.75,40000.0,70.0491,70.0491,69.8902,69.8902,40000.0
2014-06-18 11:00:00,74.75,74.76,74.69,74.72,48000.0,69.8902,69.8995,69.8341,69.8621,48000.0
2014-06-18 11:05:00,74.7,74.8,74.7,74.78,27700.0,69.8434,69.9369,69.8434,69.9182,27700.0
2014-06-18 11:10:00,74.79,74.87,74.78,74.87,20100.0,69.9276,70.0024,69.9182,70.0024,20100.0
2014-06-18 11:15:00,74.87,74.93,74.85,74.9,25000.0,70.0024,70.0585,69.9837,70.0304,25000.0
2014-06-18 11:20:00,74.91,74.92,74.82,74.87,32400.0,70.0398,70.0491,69.9556,70.0024,32400.0
2014-06-18 11:25:00,74.87,74.87,74.75,74.76,14800.0,70.0024,70.0024,69.8902,69.8995,14800.0
2014-06-18 11:30:00,74.77,74.79,74.75,74.77,22200.0,69.9089,69.9276,69.8902,69.9089,22200.0
2014-06-18 11:35:00,74.78,74.86,74.76,74.86,22600.0,69.9182,69.993,69.8995,69.993,22600.0
2014-06-18 11:40:00,74.85,74.96,74.84,74.88,44500.0,69.9837,70.0865,69.9743,70.0117,44500.0
2014-06-18 11:45:00,74.87,74.89,74.74,74.74,26700.0,70.0024,70.0211,69.8808,69.8808,26700.0
2014-06-18 11:50:00,74.73,74.73,74.64,74.64,21100.0,69.8715,69.8715,69.7873,69.7873,21100.0
2014-06-18 11:55:00,74.65,74.66,74.6,74.62,21600.0,69.7967,69.806,69.7499,69.7686,21600.0
2014-06-18 12:00:00,74.62,74.63,74.6,74.6,25100.0,69.7686,69.778,69.7499,69.7499,25100.0
2014-06-18 12:05:00,74.61,74.66,74.61,74.66,12900.0,69.7593,69.806,69.7593,69.806,12900.0
2014-06-18 12:10:00,74.65,74.68,74.6,74.63,15400.0,69.7967,69.8247,69.7499,69.778,15400.0
2014-06-18 12:15:00,74.62,74.69,74.62,74.69,13900.0,69.7686,69.8341,69.7686,69.8341,13900.0
2014-06-18 12:20:00,74.68,74.7,74.67,74.68,10000.0,69.8247,69.8434,69.8154,69.8247,10000.0
2014-06-18 12:25:00,74.69,74.7,74.61,74.63,34200.0,69.8341,69.8434,69.7593,69.778,34200.0
2014-06-18 12:30:00,74.64,74.66,74.6,74.64,15500.0,69.7873,69.806,69.7499,69.7873,15500.0
2014-06-18 12:35:00,74.63,74.68,74.62,74.68,10200.0,69.778,69.8247,69.7686,69.8247,10200.0
2014-06-18 12:40:00,74.68,74.71,74.66,74.67,24900.0,69.8247,69.8528,69.806,69.8154,24900.0
2014-06-18 12:45:00,74.68,74.7,74.66,74.7,16600.0,69.8247,69.8434,69.806,69.8434,16600.0
2014-06-18 12:50:00,74.7,74.7,74.65,74.69,16900.0,69.8434,69.8434,69.7967,69.8341,16900.0
2014-06-18 12:55:00,74.68,74.69,74.66,74.67,8800.0,69.8247,69.8341,69.806,69.8154,8800.0
2014-06-18 13:00:00,74.68,74.69,74.63,74.64,13000.0,69.8247,69.8341,69.778,69.7873,13000.0
2014-06-18 13:05:00,74.64,74.69,74.64,74.68,8900.0,69.7873,69.8341,69.7873,69.8247,8900.0
2014-06-18 13:10:00,74.68,74.69,74.65,74.67,11300.0,69.8247,69.8341,69.7967,69.8154,11300.0
2014-06-18 13:15:00,74.67,74.67,74.61,74.61,16200.0,69.8154,69.8154,69.7593,69.7593,16200.0
2014-06-18 13:20:00,74.61,74.65,74.61,74.65,12300.0,69.7593,69.7967,69.7593,69.7967,12300.0
2014-06-18 13:25:00,74.65,74.65,74.57,74.58,31200.0,69.7967,69.7967,69.7219,69.7312,31200.0
2014-06-18 13:30:00,74.58,74.58,74.46,74.51,50800.0,69.7312,69.7312,69.619,69.6658,50800.0
2014-06-18 13:35:00,74.5,74.58,74.5,74.52,19100.0,69.6564,69.7312,69.6564,69.6751,19100.0
2014-06-18 13:40:00,74.5,74.52,74.44,74.46,19000.0,69.6564,69.6751,69.6003,69.619,19000.0
2014-06-18 13:45:00,74.44,74.56,74.44,74.56,10300.0,69.6003,69.7125,69.6003,69.7125,10300.0
2014-06-18 13:50:00,74.56,74.68,74.55,74.66,25500.0,69.7125,69.8247,69.7032,69.806,25500.0
2014-06-18 13:55:00,74.66,74.67,74.51,74.51,23100.0,69.806,69.8154,69.6658,69.6658,23100.0
2014-06-18 14:00:00,74.51,74.76,74.4,74.64,84800.0,69.6658,69.8995,69.5629,69.7873,84800.0
2014-06-18 14:05:00,74.62,74.62,74.46,74.55,25400.0,69.7686,69.7686,69.619,69.7032,25400.0
2014-06-18 14:10:00,74.58,74.76,74.58,74.72,44000.0,69.7312,69.8995,69.7312,69.8621,44000.0
2014-06-18 14:15:00,74.74,74.85,74.71,74.71,31000.0,69.8808,69.9837,69.8528,69.8528,31000.0
2014-06-18 14:20:00,74.72,74.82,74.72,74.76,33400.0,69.8621,69.9556,69.8621,69.8995,33400.0
2014-06-18 14:25:00,74.76,74.77,74.73,74.76,29200.0,69.8995,69.9089,69.8715,69.8995,29200.0
2014-06-18 14:30:00,74.75,74.82,74.66,74.68,60500.0,69.8902,69.9556,69.806,69.8247,60500.0
2014-06-18 14:35:00,74.69,74.76,74.64,74.66,65200.0,69.8341,69.8995,69.7873,69.806,65200.0
2014-06-18 14:40:00,74.67,74.73,74.6,74.62,35200.0,69.8154,69.8715,69.7499,69.7686,35200.0
2014-06-18 14:45:00,74.6,74.68,74.6,74.66,31600.0,69.7499,69.8247,69.7499,69.806,31600.0
2014-06-18 14:50:00,74.66,74.77,74.66,74.75,34600.0,69.806,69.9089,69.806,69.8902,34600.0
2014-06-18 14:55:00,74.76,74.81,74.72,74.76,92700.0,69.8995,69.9463,69.8621,69.8995,92700.0
2014-06-18 15:00:00,74.77,74.87,74.74,74.84,69300.0,69.9089,70.0024,69.8808,69.9743,69300.0
2014-06-18 15:05:00,74.83,75.04,74.82,75.02,67600.0,69.965,70.1613,69.9556,70.1426,67600.0
2014-06-18 15:10:00,75.02,75.02,74.93,74.94,42900.0,70.1426,70.1426,70.0585,70.0678,42900.0
2014-06-18 15:15:00,74.93,75.11,74.93,75.07,42400.0,70.0585,70.2268,70.0585,70.1894,42400.0
2014-06-18 15:20:00,75.07,75.1,75.01,75.06,51900.0,70.1894,70.2174,70.1333,70.18,51900.0
2014-06-18 15:25:00,75.06,75.06,74.97,75.0,49400.0,70.18,70.18,70.0959,70.1239,49400.0
2014-06-18 15:30:00,75.0,75.05,74.99,75.03,55300.0,70.1239,70.1707,70.1146,70.152,55300.0
2014-06-18 15:35:00,75.03,75.08,75.02,75.07,55600.0,70.152,70.1987,70.1426,70.1894,55600.0
2014-06-18 15:40:00,75.07,75.19,75.05,75.16,74100.0,70.1894,70.3016,70.1707,70.2735,74100.0
2014-06-18 15:45:00,75.17,75.21,75.12,75.13,118200.0,70.2829,70.3203,70.2361,70.2455,118200.0
2014-06-18 15:50:00,75.13,75.15,75.1,75.12,90700.0,70.2455,70.2642,70.2174,70.2361,90700.0
2014-06-18 15:55:00,75.12,75.16,75.12,75.14,162600.0,70.2361,70.2735,70.2361,70.2548,162600.0
2014-06-19 09:30:00,75.08,75.42,75.08,75.21,81600.0,70.1987,70.5166,70.1987,70.3203,81600.0
2014-06-19 09:35:00,75.22,75.22,75.02,75.14,41200.0,70.3296,70.3296,70.1426,70.2548,41200.0
2014-06-19 09:40:00,75.14,75.17,75.08,75.11,24800.0,70.2548,70.2829,70.1987,70.2268,24800.0
2014-06-19 09:45:00,75.11,75.14,74.94,74.98,41000.0,70.2268,70.2548,70.0678,70.1052,41000.0
2014-06-19 09:50:00,74.98,74.98,74.8,74.84,50900.0,70.1052,70.1052,69.9369,69.9743,50900.0
2014-06-19 09:55:00,74.86,74.94,74.83,74.93,26100.0,69.993,70.0678,69.965,70.0585,26100.0
2014-06-19 10:00:00,74.94,75.0,74.8,74.81,41900.0,70.0678,70.1239,69.9369,69.9463,41900.0
2014-06-19 10:05:00,74.81,74.88,74.77,74.84,32500.0,69.9463,70.0117,69.9089,69.9743,32500.0
2014-06-19 10:10:00,74.84,74.92,74.8,74.83,31900.0,69.9743,70.0491,69.9369,69.965,31900.0
2014-06-19 10:15:00,74.84,75.04,74.84,75.02,46600.0,69.9743,70.1613,69.9743,70.1426,46600.0
2014-06-19 10:20:00,75.0,75.01,74.95,74.98,26300.0,70.1239,70.1333,70.0772,70.1052,26300.0
2014-06-19 10:25:00,74.98,74.98,74.81,74.83,27600.0,70.1052,70.1052,69.9463,69.965,27600.0
2014-06-19 10:30:00,74.84,74.84,74.7,74.73,42900.0,69.9743,69.9743,69.8434,69.8715,42900.0
2014-06-19 10:35:00,74.72,74.78,74.57,74.59,52900.0,69.8621,69.9182,69.7219,69.7406,52900.0
2014-06-19 10:40:00,74.59,74.82,74.59,74.77,48400.0,69.7406,69.9556,69.7406,69.9089,48400.0
2014-06-19 10:45:00,74.78,74.91,74.74,74.89,47700.0,69.9182,70.0398,69.8808,70.0211,47700.0
2014-06-19 10:50:00,74.88,74.88,74.61,74.61,77800.0,70.0117,70.0117,69.7593,69.7593,77800.0
2014-06-19 10:55:00,74.62,74.62,74.38,74.39,87800.0,69.7686,69.7686,69.5443,69.5536,87800.0
2014-06-19 11:00:00,74.38,74.51,74.33,74.34,61100.0,69.5443,69.6658,69.4975,69.5069,61100.0
2014-06-19 11:05:00,74.32,74.36,74.23,74.24,73900.0,69.4882,69.5256,69.404,69.4134,73900.0
2014-06-19 11:10:00,74.24,74.31,74.2,74.23,38000.0,69.4134,69.4788,69.376,69.404,38000.0
2014-06-19 11:15:00,74.22,74.35,74.22,74.34,64000.0,69.3947,69.5162,69.3947,69.5069,64000.0
2014-06-19 11:20:00,74.33,74.43,74.31,74.36,80200.0,69.4975,69.591,69.4788,69.5256,80200.0
2014-06-19 11:25:00,74.36,74.47,74.32,74.41,44400.0,69.5256,69.6284,69.4882,69.5723,44400.0
2014-06-19 11:30:00,74.4,74.47,74.31,74.36,77000.0,69.5629,69.6284,69.4788,69.5256,77000.0
2014-06-19 11:35:00,74.37,74.37,74.24,74.26,66100.0,69.5349,69.5349,69.4134,69.4321,66100.0
2014-06-19 11:40:00,74.28,74.31,74.26,74.31,43600.0,69.4508,69.4788,69.4321,69.4788,43600.0
2014-06-19 11:45:00,74.31,74.34,74.3,74.31,37300.0,69.4788,69.5069,69.4695,69.4788,37300.0
2014-06-19 11:50:00,74.32,74.43,74.32,74.37,44400.0,69.4882,69.591,69.4882,69.5349,44400.0
2014-06-19 11:55:00,74.38,74.48,74.38,74.48,37800.0,69.5443,69.6377,69.5443,69.6377,37800.0
2014-06-19 12:00:00,74.48,74.54,74.47,74.53,33000.0,69.6377,69.6938,69.6284,69.6845,33000.0
2014-06-19 12:05:00,74.53,74.63,74.51,74.6,26700.0,69.6845,69.778,69.6658,69.7499,26700.0
2014-06-19 12:10:00,74.61,74.69,74.58,74.64,44200.0,69.7593,69.8341,69.7312,69.7873,44200.0
2014-06-19 12:15:00,74.64,74.79,74.64,74.78,36400.0,69.7873,69.9276,69.7873,69.9182,36400.0
2014-06-19 12:20:00,74.78,74.86,74.74,74.82,87800.0,69.9182,69.993,69.8808,69.9556,87800.0
2014-06-19 12:25:00,74.82,74.83,74.62,74.62,48700.0,69.9556,69.965,69.7686,69.7686,48700.0
2014-06-19 12:30:00,74.62,74.64,74.56,74.59,44600.0,69.7686,69.7873,69.7125,69.7406,44600.0
2014-06-19 12:35:00,74.59,74.76,74.56,74.76,63300.0,69.7406,69.8995,69.7125,69.8995,63300.0
2014-06-19 12:40:00,74.75,74.82,74.73,74.82,82900.0,69.8902,69.9556,69.8715,69.9556,82900.0
2014-06-19 12:45:00,74.81,74.91,74.81,74.89,61800.0,69.9463,70.0398,69.9463,70.0211,61800.0
2014-06-19 12:50:00,74.89,74.9,74.72,74.73,54200.0,70.0211,70.0304,69.8621,69.8715,54200.0
2014-06-19 12:55:00,74.73,74.78,74.64,74.68,58400.0,69.8715,69.9182,69.7873,69.8247,58400.0
2014-06-19 13:00:00,74.68,74.7,74.59,74.61,45100.0,69.8247,69.8434,69.7406,69.7593,45100.0
2014-06-19 13:05:00,74.61,74.64,74.61,74.63,19100.0,69.7593,69.7873,69.7593,69.778,19100.0
2014-06-19 13:10:00,74.63,74.63,74.42,74.42,52900.0,69.778,69.778,69.5816,69.5816,52900.0
2014-06-19 13:15:00,74.41,74.45,74.31,74.35,50300.0,69.5723,69.6097,69.4788,69.5162,50300.0
2014-06-19 13:20:00,74.35,74.46,74.29,74.45,44400.0,69.5162,69.619,69.4601,69.6097,44400.0
2014-06-19 13:25:00,74.46,74.48,74.36,74.36,40600.0,69.619,69.6377,69.5256,69.5256,40600.0
2014-06-19 13:30:00,74.36,74.36,74.27,74.31,43800.0,69.5256,69.5256,69.4414,69.4788,43800.0
2014-06-19 13:35:00,74.31,74.35,74.21,74.22,63900.0,69.4788,69.5162,69.3853,69.3947,63900.0
2014-06-19 13:40:00,74.24,74.31,74.17,74.19,42700.0,69.4134,69.4788,69.3479,69.3666,42700.0
2014-06-19 13:45:00,74.19,74.28,74.18,74.27,39800.0,69.3666,69.4508,69.3573,69.4414,39800.0
2014-06-19 13:50:00,74.27,74.32,74.26,74.31,29700.0,69.4414,69.4882,69.4321,69.4788,29700.0
2014-06-19 13:55:00,74.31,74.33,74.23,74.31,40300.0,69.4788,69.4975,69.404,69.4788,40300.0
2014-06-19 14:00:00,74.3,74.31,74.25,74.28,40700.0,69.4695,69.4788,69.4227,69.4508,40700.0
2014-06-19 14:05:00,74.29,74.29,74.19,74.24,46700.0,69.4601,69.4601,69.3666,69.4134,46700.0
2014-06-19 14:10:00,74.24,74.27,74.17,74.2,51700.0,69.4134,69.4414,69.3479,69.376,51700.0
2014-06-19 14:15:00,74.2,74.24,74.15,74.2,65200.0,69.376,69.4134,69.3292,69.376,65200.0
2014-06-19 14:20:00,74.21,74.26,74.2,74.24,36300.0,69.3853,69.4321,69.376,69.4134,36300.0
2014-06-19 14:25:00,74.25,74.25,74.15,74.16,45900.0,69.4227,69.4227,69.3292,69.3386,45900.0
2014-06-19 14:30:00,74.15,74.15,74.11,74.13,44900.0,69.3292,69.3292,69.2918,69.3105,44900.0
2014-06-19 14:35:00,74.14,74.17,74.13,74.16,44700.0,69.3199,69.3479,69.3105,69.3386,44700.0
2014-06-19 14:40:00,74.15,74.16,74.1,74.1,51400.0,69.3292,69.3386,69.2825,69.2825,51400.0
2014-06-19 14:45:00,74.11,74.17,74.1,74.15,41500.0,69.2918,69.3479,69.2825,69.3292,41500.0
2014-06-19 14:50:00,74.16,74.21,74.12,74.21,41900.0,69.3386,69.3853,69.3012,69.3853,41900.0
2014-06-19 14:55:00,74.2,74.32,74.2,74.28,35400.0,69.376,69.4882,69.376,69.4508,35400.0
2014-06-19 15:00:00,74.28,74.28,74.25,74.28,32900.0,69.4508,69.4508,69.4227,69.4508,32900.0
2014-06-19 15:05:00,74.28,74.28,74.23,74.24,41200.0,69.4508,69.4508,69.404,69.4134,41200.0
2014-06-19 15:10:00,74.23,74.28,74.22,74.27,32800.0,69.404,69.4508,69.3947,69.4414,32800.0
2014-06-19 15:15:00,74.27,74.28,74.25,74.26,35000.0,69.4414,69.4508,69.4227,69.4321,35000.0
2014-06-19 15:20:00,74.26,74.3,74.23,74.28,49400.0,69.4321,69.4695,69.404,69.4508,49400.0
2014-06-19 15:25:00,74.28,74.29,74.23,74.25,58800.0,69.4508,69.4601,69.404,69.4227,58800.0
2014-06-19 15:30:00,74.24,74.25,74.2,74.21,66900.0,69.4134,69.4227,69.376,69.3853,66900.0
2014-06-19 15:35:00,74.21,74.23,74.19,74.23,76400.0,69.3853,69.404,69.3666,69.404,76400.0
2014-06-19 15:40:00,74.23,74.27,74.23,74.25,77300.0,69.404,69.4414,69.404,69.4227,77300.0
2014-06-19 15:45:00,74.26,74.32,74.23,74.23,116600.0,69.4321,69.4882,69.404,69.404,116600.0
2014-06-19 15:50:00,74.23,74.25,74.2,74.2,117300.0,69.404,69.4227,69.376,69.376,117300.0
2014-06-19 15:55:00,74.2,74.32,74.2,74.3,472700.0,69.376,69.4882,69.376,69.4695,472700.0
2014-06-20 09:30:00,74.53,74.73,74.35,74.7,976200.0,69.6845,69.8715,69.5162,69.8434,976200.0
2014-06-20 09:35:00,74.73,74.99,74.55,74.97,108700.0,69.8715,70.1146,69.7032,70.0959,108700.0
2014-06-20 09:40:00,74.95,75.01,74.6,74.61,135900.0,70.0772,70.1333,69.7499,69.7593,135900.0
2014-06-20 09:45:00,74.6,74.72,74.6,74.65,53400.0,69.7499,69.8621,69.7499,69.7967,53400.0
2014-06-20 09:50:00,74.66,74.69,74.59,74.63,74700.0,69.806,69.8341,69.7406,69.778,74700.0
2014-06-20 09:55:00,74.64,74.82,74.63,74.79,66600.0,69.7873,69.9556,69.778,69.9276,66600.0
2014-06-20 10:00:00,74.78,74.86,74.66,74.66,122300.0,69.9182,69.993,69.806,69.806,122300.0
2014-06-20 10:05:00,74.66,74.76,74.58,74.74,83700.0,69.806,69.8995,69.7312,69.8808,83700.0
2014-06-20 10:10:00,74.75,74.79,74.72,74.73,35300.0,69.8902,69.9276,69.8621,69.8715,35300.0
2014-06-20 10:15:00,74.73,74.73,74.58,74.58,46500.0,69.8715,69.8715,69.7312,69.7312,46500.0
2014-06-20 10:20:00,74.59,74.72,74.4,74.41,83400.0,69.7406,69.8621,69.5629,69.5723,83400.0
2014-06-20 10:25:00,74.4,74.4,74.1,74.1,104200.0,69.5629,69.5629,69.2825,69.2825,104200.0
2014-06-20 10:30:00,74.09,74.17,74.09,74.13,50500.0,69.2731,69.3479,69.2731,69.3105,50500.0
2014-06-20 10:35:00,74.13,74.14,74.06,74.07,47900.0,69.3105,69.3199,69.2451,69.2544,47900.0
2014-06-20 10:40:00,74.07,74.07,74.0,74.02,70500.0,69.2544,69.2544,69.189,69.2077,70500.0
2014-06-20 10:45:00,74.01,74.03,74.0,74.01,41400.0,69.1983,69.217,69.189,69.1983,41400.0
2014-06-20 10:50:00,74.01,74.01,73.92,73.95,100100.0,69.1983,69.1983,69.1142,69.1422,100100.0
2014-06-20 10:55:00,73.95,74.27,73.94,74.24,50300.0,69.1422,69.4414,69.1329,69.4134,50300.0
2014-06-20 11:00:00,74.27,74.39,74.26,74.29,32000.0,69.4414,69.5536,69.4321,69.4601,32000.0
2014-06-20 11:05:00,74.28,74.29,74.09,74.09,34300.0,69.4508,69.4601,69.2731,69.2731,34300.0
2014-06-20 11:10:00,74.07,74.18,74.07,74.17,41900.0,69.2544,69.3573,69.2544,69.3479,41900.0
2014-06-20 11:15:00,74.17,74.21,74.13,74.13,19100.0,69.3479,69.3853,69.3105,69.3105,19100.0
2014-06-20 11:20:00,74.14,74.21,74.14,74.21,20300.0,69.3199,69.3853,69.3199,69.3853,20300.0
2014-06-20 11:25:00,74.21,74.22,74.11,74.13,25600.0,69.3853,69.3947,69.2918,69.3105,25600.0
2014-06-20 11:30:00,74.13,74.16,74.08,74.09,25600.0,69.3105,69.3386,69.2638,69.2731,25600.0
2014-06-20 11:35:00,74.1,74.11,74.06,74.1,24600.0,69.2825,69.2918,69.2451,69.2825,24600.0
2014-06-20 11:40:00,74.1,74.27,74.1,74.26,31500.0,69.2825,69.4414,69.2825,69.4321,31500.0
2014-06-20 11:45:00,74.26,74.3,74.22,74.22,17000.0,69.4321,69.4695,69.3947,69.3947,17000.0
2014-06-20 11:50:00,74.23,74.24,74.11,74.13,32100.0,69.404,69.4134,69.2918,69.3105,32100.0
2014-06-20 11:55:00,74.12,74.12,74.07,74.1,29100.0,69.3012,69.3012,69.2544,69.2825,29100.0
2014-06-20 12:00:00,74.09,74.13,74.04,74.1,26200.0,69.2731,69.3105,69.2264,69.2825,26200.0
2014-06-20 12:05:00,74.11,74.13,74.03,74.11,19100.0,69.2918,69.3105,69.217,69.2918,19100.0
2014-06-20 12:10:00,74.11,74.12,73.96,73.98,31900.0,69.2918,69.3012,69.1516,69.1703,31900.0
2014-06-20 12:15:00,73.97,73.99,73.95,73.98,18700.0,69.1609,69.1796,69.1422,69.1703,18700.0
2014-06-20 12:20:00,73.97,73.98,73.91,73.92,35300.0,69.1609,69.1703,69.1048,69.1142,35300.0
2014-06-20 12:25:00,73.92,74.02,73.92,73.99,21900.0,69.1142,69.2077,69.1142,69.1796,21900.0
2014-06-20 12:30:00,74.01,74.1,74.0,74.09,14000.0,69.1983,69.2825,69.189,69.2731,14000.0
2014-06-20 12:35:00,74.11,74.15,74.08,74.08,18200.0,69.2918,69.3292,69.2638,69.2638,18200.0
2014-06-20 12:40:00,74.07,74.16,74.06,74.14,14100.0,69.2544,69.3386,69.2451,69.3199,14100.0
2014-06-20 12:45:00,74.15,74.17,74.05,74.11,19900.0,69.3292,69.3479,69.2357,69.2918,19900.0
2014-06-20 12:50:00,74.12,74.16,74.09,74.16,9200.0,69.3012,69.3386,69.2731,69.3386,9200.0
2014-06-20 12:55:00,74.15,74.16,74.09,74.13,14500.0,69.3292,69.3386,69.2731,69.3105,14500.0
2014-06-20 13:00:00,74.13,74.14,74.09,74.09,17100.0,69.3105,69.3199,69.2731,69.2731,17100.0
2014-06-20 13:05:00,74.08,74.09,74.01,74.02,21700.0,69.2638,69.2731,69.1983,69.2077,21700.0
2014-06-20 13:10:00,74.02,74.02,73.94,73.98,32700.0,69.2077,69.2077,69.1329,69.1703,32700.0
2014-06-20 13:15:00,73.98,74.04,73.98,73.98,19000.0,69.1703,69.2264,69.1703,69.1703,19000.0
2014-06-20 13:20:00,74.0,74.0,73.91,73.92,24400.0,69.189,69.189,69.1048,69.1142,24400.0
2014-06-20 13:25:00,73.92,73.92,73.85,73.86,63800.0,69.1142,69.1142,69.0487,69.0581,63800.0
2014-06-20 13:30:00,73.86,73.86,73.82,73.82,27400.0,69.0581,69.0581,69.0207,69.0207,27400.0
2014-06-20 13:35:00,73.82,73.83,73.8,73.8,45700.0,69.0207,69.03,69.002,69.002,45700.0
2014-06-20 13:40:00,73.81,73.82,73.8,73.8,38300.0,69.0113,69.0207,69.002,69.002,38300.0
2014-06-20 13:45:00,73.81,73.82,73.8,73.81,53400.0,69.0113,69.0207,69.002,69.0113,53400.0
2014-06-20 13:50:00,73.8,73.81,73.8,73.81,30500.0,69.002,69.0113,69.002,69.0113,30500.0
2014-06-20 13:55:00,73.81,73.81,73.73,73.75,48000.0,69.0113,69.0113,68.9365,68.9552,48000.0
2014-06-20 14:00:00,73.75,73.76,73.71,73.71,60700.0,68.9552,68.9646,68.9178,68.9178,60700.0
2014-06-20 14:05:00,73.72,73.89,73.71,73.89,44700.0,68.9272,69.0861,68.9178,69.0861,44700.0
2014-06-20 14:10:00,73.89,73.96,73.89,73.91,36700.0,69.0861,69.1516,69.0861,69.1048,36700.0
2014-06-20 14:15:00,73.9,73.9,73.86,73.9,25800.0,69.0955,69.0955,69.0581,69.0955,25800.0
2014-06-20 14:20:00,73.91,73.91,73.86,73.87,32400.0,69.1048,69.1048,69.0581,69.0674,32400.0
2014-06-20 14:25:00,73.88,73.9,73.86,73.88,13600.0,69.0768,69.0955,69.0581,69.0768,13600.0
2014-06-20 14:30:00,73.89,73.89,73.75,73.76,37900.0,69.0861,69.0861,68.9552,68.9646,37900.0
2014-06-20 14:35:00,73.76,73.83,73.72,73.74,55400.0,68.9646,69.03,68.9272,68.9459,55400.0
2014-06-20 14:40:00,73.75,73.76,73.68,73.72,52600.0,68.9552,68.9646,68.8898,68.9272,52600.0
2014-06-20 14:45:00,73.73,73.82,73.72,73.75,36700.0,68.9365,69.0207,68.9272,68.9552,36700.0
2014-06-20 14:50:00,73.75,73.76,73.71,73.72,47600.0,68.9552,68.9646,68.9178,68.9272,47600.0
2014-06-20 14:55:00,73.72,73.74,73.68,73.68,40600.0,68.9272,68.9459,68.8898,68.8898,40600.0
2014-06-20 15:00:00,73.68,73.69,73.65,73.65,45100.0,68.8898,68.8991,68.8617,68.8617,45100.0
2014-06-20 15:05:00,73.65,73.71,73.63,73.67,65200.0,68.8617,68.9178,68.843,68.8804,65200.0
2014-06-20 15:10:00,73.67,73.71,73.67,73.67,52500.0,68.8804,68.9178,68.8804,68.8804,52500.0
2014-06-20 15:15:00,73.67,73.67,73.61,73.61,63600.0,68.8804,68.8804,68.8243,68.8243,63600.0
2014-06-20 15:20:00,73.61,73.61,73.57,73.58,103300.0,68.8243,68.8243,68.7869,68.7963,103300.0
2014-06-20 15:25:00,73.58,73.65,73.57,73.65,83100.0,68.7963,68.8617,68.7869,68.8617,83100.0
2014-06-20 15:30:00,73.65,73.71,73.63,73.63,106200.0,68.8617,68.9178,68.843,68.843,106200.0
2014-06-20 15:35:00,73.63,73.63,73.57,73.61,135500.0,68.843,68.843,68.7869,68.8243,135500.0
2014-06-20 15:40:00,73.62,73.63,73.52,73.54,139700.0,68.8337,68.843,68.7402,68.7589,139700.0
2014-06-20 15:45:00,73.54,73.6,73.48,73.5,250000.0,68.7589,68.815,68.7028,68.7215,250000.0
2014-06-20 15:50:00,73.51,73.65,73.51,73.63,315500.0,68.7308,68.8617,68.7308,68.843,315500.0
2014-06-20 15:55:00,73.63,73.8,73.63,73.77,879900.0,68.843,69.002,68.843,68.9739,879900.0
2014-06-23 09:30:00,73.59,73.64,73.36,73.47,233600.0,68.8056,68.8524,68.5906,68.6934,233600.0
2014-06-23 09:35:00,73.48,73.48,73.28,73.38,74800.0,68.7028,68.7028,68.5158,68.6093,74800.0
2014-06-23 09:40:00,73.39,73.55,73.37,73.37,53400.0,68.6186,68.7682,68.5999,68.5999,53400.0
2014-06-23 09:45:00,73.37,73.4,73.22,73.23,63200.0,68.5999,68.628,68.4597,68.469,63200.0
2014-06-23 09:50:00,73.22,73.5,73.22,73.49,67500.0,68.4597,68.7215,68.4597,68.7121,67500.0
2014-06-23 09:55:00,73.48,73.55,73.38,73.48,40100.0,68.7028,68.7682,68.6093,68.7028,40100.0
2014-06-23 10:00:00,73.47,73.65,73.46,73.61,68400.0,68.6934,68.8617,68.6841,68.8243,68400.0
2014-06-23 10:05:00,73.61,73.61,73.47,73.53,31300.0,68.8243,68.8243,68.6934,68.7495,31300.0
2014-06-23 10:10:00,73.54,73.54,73.2,73.44,76500.0,68.7589,68.7589,68.441,68.6654,76500.0
2014-06-23 10:15:00,73.44,73.61,73.44,73.54,36700.0,68.6654,68.8243,68.6654,68.7589,36700.0
2014-06-23 10:20:00,73.53,73.65,73.52,73.65,26600.0,68.7495,68.8617,68.7402,68.8617,26600.0
2014-06-23 10:25:00,73.65,73.66,73.53,73.57,48700.0,68.8617,68.8711,68.7495,68.7869,48700.0
2014-06-23 10:30:00,73.57,73.75,73.56,73.73,55800.0,68.7869,68.9552,68.7776,68.9365,55800.0
2014-06-23 10:35:00,73.72,73.86,73.72,73.81,57900.0,68.9272,69.0581,68.9272,69.0113,57900.0
2014-06-23 10:40:00,73.79,73.84,73.73,73.73,72300.0,68.9926,69.0394,68.9365,68.9365,72300.0
2014-06-23 10:45:00,73.75,73.88,73.75,73.82,31000.0,68.9552,69.0768,68.9552,69.0207,31000.0
2014-06-23 10:50:00,73.81,73.86,73.79,73.8,28400.0,69.0113,69.0581,68.9926,69.002,28400.0
2014-06-23 10:55:00,73.8,73.83,73.77,73.77,37400.0,69.002,69.03,68.9739,68.9739,37400.0
2014-06-23 11:00:00,73.76,73.83,73.75,73.77,56300.0,68.9646,69.03,68.9552,68.9739,56300.0
2014-06-23 11:05:00,73.77,73.8,73.73,73.77,35900.0,68.9739,69.002,68.9365,68.9739,35900.0
2014-06-23 11:10:00,73.77,73.83,73.77,73.8,28600.0,68.9739,69.03,68.9739,69.002,28600.0
2014-06-23 11:15:00,73.8,73.8,73.76,73.78,24700.0,69.002,69.002,68.9646,68.9833,24700.0
2014-06-23 11:20:00,73.79,73.84,73.77,73.79,51300.0,68.9926,69.0394,68.9739,68.9926,51300.0
2014-06-23 11:25:00,73.78,73.88,73.78,73.8,56900.0,68.9833,69.0768,68.9833,69.002,56900.0
2014-06-23 11:30:00,73.8,73.89,73.8,73.87,69900.0,69.002,69.0861,69.002,69.0674,69900.0
2014-06-23 11:35:00,73.88,73.93,73.81,73.89,64800.0,69.0768,69.1235,69.0113,69.0861,64800.0
2014-06-23 11:40:00,73.88,73.94,73.87,73.91,38100.0,69.0768,69.1329,69.0674,69.1048,38100.0
2014-06-23 11:45:00,73.91,73.94,73.88,73.92,23900.0,69.1048,69.1329,69.0768,69.1142,23900.0
2014-06-23 11:50:00,73.92,73.94,73.84,73.84,55400.0,69.1142,69.1329,69.0394,69.0394,55400.0
2014-06-23 11:55:00,73.84,73.88,73.79,73.81,44400.0,69.0394,69.0768,68.9926,69.0113,44400.0
2014-06-23 12:00:00,73.81,73.87,73.8,73.87,33100.0,69.0113,69.0674,69.002,69.0674,33100.0
2014-06-23 12:05:00,73.87,73.9,73.82,73.85,45900.0,69.0674,69.0955,69.0207,69.0487,45900.0
2014-06-23 12:10:00,73.84,73.97,73.82,73.94,89500.0,69.0394,69.1609,69.0207,69.1329,89500.0
2014-06-23 12:15:00,73.94,74.09,73.94,74.05,78300.0,69.1329,69.2731,69.1329,69.2357,78300.0
2014-06-23 12:20:00,74.06,74.13,74.06,74.13,23200.0,69.2451,69.3105,69.2451,69.3105,23200.0
2014-06-23 12:25:00,74.13,74.18,74.11,74.15,52600.0,69.3105,69.3573,69.2918,69.3292,52600.0
2014-06-23 12:30:00,74.15,74.21,74.15,74.15,35600.0,69.3292,69.3853,69.3292,69.3292,35600.0
2014-06-23 12:35:00,74.15,74.3,74.15,74.27,50500.0,69.3292,69.4695,69.3292,69.4414,50500.0
2014-06-23 12:40:00,74.27,74.28,74.19,74.21,47100.0,69.4414,69.4508,69.3666,69.3853,47100.0
2014-06-23 12:45:00,74.21,74.21,74.15,74.17,30600.0,69.3853,69.3853,69.3292,69.3479,30600.0
2014-06-23 12:50:00,74.16,74.21,74.15,74.21,30400.0,69.3386,69.3853,69.3292,69.3853,30400.0
2014-06-23 12:55:00,74.21,74.22,74.17,74.18,22600.0,69.3853,69.3947,69.3479,69.3573,22600.0
2014-06-23 13:00:00,74.16,74.21,74.16,74.19,37800.0,69.3386,69.3853,69.3386,69.3666,37800.0
2014-06-23 13:05:00,74.19,74.25,74.19,74.22,32300.0,69.3666,69.4227,69.3666,69.3947,32300.0
2014-06-23 13:10:00,74.22,74.24,74.19,74.2,27800.0,69.3947,69.4134,69.3666,69.376,27800.0
2014-06-23 13:15:00,74.2,74.22,74.12,74.12,37000.0,69.376,69.3947,69.3012,69.3012,37000.0
2014-06-23 13:20:00,74.12,74.18,74.12,74.15,41500.0,69.3012,69.3573,69.3012,69.3292,41500.0
2014-06-23 13:25:00,74.15,74.22,74.15,74.22,31800.0,69.3292,69.3947,69.3292,69.3947,31800.0
2014-06-23 13:30:00,74.2,74.22,74.19,74.21,28300.0,69.376,69.3947,69.3666,69.3853,28300.0
2014-06-23 13:35:00,74.21,74.29,74.2,74.25,33900.0,69.3853,69.4601,69.376,69.4227,33900.0
2014-06-23 13:40:00,74.24,74.24,74.19,74.22,28700.0,69.4134,69.4134,69.3666,69.3947,28700.0
2014-06-23 13:45:00,74.22,74.23,74.15,74.16,28800.0,69.3947,69.404,69.3292,69.3386,28800.0
2014-06-23 13:50:00,74.15,74.23,74.15,74.23,45800.0,69.3292,69.404,69.3292,69.404,45800.0
2014-06-23 13:55:00,74.22,74.22,74.11,74.13,28300.0,69.3947,69.3947,69.2918,69.3105,28300.0
2014-06-23 14:00:00,74.13,74.14,74.02,74.02,47000.0,69.3105,69.3199,69.2077,69.2077,47000.0
2014-06-23 14:05:00,74.02,74.07,74.01,74.06,54200.0,69.2077,69.2544,69.1983,69.2451,54200.0
2014-06-23 14:10:00,74.07,74.13,74.06,74.12,36500.0,69.2544,69.3105,69.2451,69.3012,36500.0
2014-06-23 14:15:00,74.12,74.15,74.12,74.12,23600.0,69.3012,69.3292,69.3012,69.3012,23600.0
2014-06-23 14:20:00,74.13,74.18,74.12,74.17,46300.0,69.3105,69.3573,69.3012,69.3479,46300.0
2014-06-23 14:25:00,74.17,74.18,74.15,74.18,28300.0,69.3479,69.3573,69.3292,69.3573,28300.0
2014-06-23 14:30:00,74.18,74.21,74.17,74.17,31400.0,69.3573,69.3853,69.3479,69.3479,31400.0
2014-06-23 14:35:00,74.17,74.19,74.13,74.19,46800.0,69.3479,69.3666,69.3105,69.3666,46800.0
2014-06-23 14:40:00,74.2,74.21,74.18,74.19,25100.0,69.376,69.3853,69.3573,69.3666,25100.0
2014-06-23 14:45:00,74.2,74.28,74.2,74.23,42600.0,69.376,69.4508,69.376,69.404,42600.0
2014-06-23 14:50:00,74.22,74.24,74.19,74.22,37800.0,69.3947,69.4134,69.3666,69.3947,37800.0
2014-06-23 14:55:00,74.23,74.25,74.23,74.24,35100.0,69.404,69.4227,69.404,69.4134,35100.0
2014-06-23 15:00:00,74.24,74.25,74.22,74.22,40100.0,69.4134,69.4227,69.3947,69.3947,40100.0
2014-06-23 15:05:00,74.22,74.24,74.17,74.17,51600.0,69.3947,69.4134,69.3479,69.3479,51600.0
2014-06-23 15:10:00,74.17,74.17,74.14,74.15,45300.0,69.3479,69.3479,69.3199,69.3292,45300.0
2014-06-23 15:15:00,74.15,74.16,74.13,74.15,137400.0,69.3292,69.3386,69.3105,69.3292,137400.0
2014-06-23 15:20:00,74.15,74.21,74.14,74.2,53900.0,69.3292,69.3853,69.3199,69.376,53900.0
2014-06-23 15:25:00,74.2,74.21,74.17,74.17,42300.0,69.376,69.3853,69.3479,69.3479,42300.0
2014-06-23 15:30:00,74.17,74.22,74.17,74.22,34800.0,69.3479,69.3947,69.3479,69.3947,34800.0
2014-06-23 15:35:00,74.22,74.23,74.21,74.22,31300.0,69.3947,69.404,69.3853,69.3947,31300.0
2014-06-23 15:40:00,74.22,74.24,74.22,74.23,59500.0,69.3947,69.4134,69.3947,69.404,59500.0
2014-06-23 15:45:00,74.22,74.22,74.2,74.2,87000.0,69.3947,69.3947,69.376,69.376,87000.0
2014-06-23 15:50:00,74.21,74.22,74.17,74.17,102000.0,69.3853,69.3947,69.3479,69.3479,102000.0
2014-06-23 15:55:00,74.17,74.19,74.14,74.14,245000.0,69.3479,69.3666,69.3199,69.3199,245000.0
2014-06-24 09:30:00,74.09,74.2,74.0,74.11,131000.0,69.2731,69.376,69.189,69.2918,131000.0
2014-06-24 09:35:00,74.08,74.49,74.08,74.49,73000.0,69.2638,69.6471,69.2638,69.6471,73000.0
2014-06-24 09:40:00,74.49,74.51,74.39,74.4,52800.0,69.6471,69.6658,69.5536,69.5629,52800.0
2014-06-24 09:45:00,74.39,74.45,74.33,74.35,78400.0,69.5536,69.6097,69.4975,69.5162,78400.0
2014-06-24 09:50:00,74.36,74.38,74.26,74.37,53600.0,69.5256,69.5443,69.4321,69.5349,53600.0
2014-06-24 09:55:00,74.38,74.45,74.34,74.43,69900.0,69.5443,69.6097,69.5069,69.591,69900.0
2014-06-24 10:00:00,74.43,74.51,74.37,74.48,85400.0,69.591,69.6658,69.5349,69.6377,85400.0
2014-06-24 10:05:00,74.49,74.63,74.49,74.62,66500.0,69.6471,69.778,69.6471,69.7686,66500.0
2014-06-24 10:10:00,74.62,74.63,74.5,74.51,71200.0,69.7686,69.778,69.6564,69.6658,71200.0
2014-06-24 10:15:00,74.51,74.6,74.49,74.53,71500.0,69.6658,69.7499,69.6471,69.6845,71500.0
2014-06-24 10:20:00,74.53,74.61,74.52,74.6,31400.0,69.6845,69.7593,69.6751,69.7499,31400.0
2014-06-24 10:25:00,74.6,74.75,74.6,74.72,68800.0,69.7499,69.8902,69.7499,69.8621,68800.0
2014-06-24 10:30:00,74.72,74.79,74.67,74.73,49200.0,69.8621,69.9276,69.8154,69.8715,49200.0
2014-06-24 10:35:00,74.74,74.78,74.71,74.73,55900.0,69.8808,69.9182,69.8528,69.8715,55900.0
2014-06-24 10:40:00,74.73,74.75,74.67,74.67,32100.0,69.8715,69.8902,69.8154,69.8154,32100.0
2014-06-24 10:45:00,74.67,74.68,74.58,74.59,33700.0,69.8154,69.8247,69.7312,69.7406,33700.0
2014-06-24 10:50:00,74.58,74.59,74.48,74.48,53900.0,69.7312,69.7406,69.6377,69.6377,53900.0
2014-06-24 10:55:00,74.49,74.49,74.4,74.4,30800.0,69.6471,69.6471,69.5629,69.5629,30800.0
2014-06-24 11:00:00,74.41,74.55,74.37,74.53,60100.0,69.5723,69.7032,69.5349,69.6845,60100.0
2014-06-24 11:05:00,74.53,74.65,74.52,74.62,125200.0,69.6845,69.7967,69.6751,69.7686,125200.0
2014-06-24 11:10:00,74.62,74.64,74.57,74.63,133400.0,69.7686,69.7873,69.7219,69.778,133400.0
2014-06-24 11:15:00,74.63,74.64,74.57,74.59,135600.0,69.778,69.7873,69.7219,69.7406,135600.0
2014-06-24 11:20:00,74.59,74.61,74.57,74.61,15600.0,69.7406,69.7593,69.7219,69.7593,15600.0
2014-06-24 11:25:00,74.62,74.62,74.49,74.49,28400.0,69.7686,69.7686,69.6471,69.6471,28400.0
2014-06-24 11:30:00,74.5,74.52,74.42,74.42,25700.0,69.6564,69.6751,69.5816,69.5816,25700.0
2014-06-24 11:35:00,74.42,74.44,74.3,74.3,60900.0,69.5816,69.6003,69.4695,69.4695,60900.0
2014-06-24 11:40:00,74.31,74.31,74.25,74.26,25700.0,69.4788,69.4788,69.4227,69.4321,25700.0
2014-06-24 11:45:00,74.26,74.28,74.22,74.23,22900.0,69.4321,69.4508,69.3947,69.404,22900.0
2014-06-24 11:50:00,74.22,74.23,74.08,74.09,50300.0,69.3947,69.404,69.2638,69.2731,50300.0
2014-06-24 11:55:00,74.09,74.1,74.07,74.1,31700.0,69.2731,69.2825,69.2544,69.2825,31700.0
2014-06-24 12:00:00,74.09,74.1,74.02,74.05,34700.0,69.2731,69.2825,69.2077,69.2357,34700.0
2014-06-24 12:05:00,74.04,74.07,74.0,74.0,21400.0,69.2264,69.2544,69.189,69.189,21400.0
2014-06-24 12:10:00,74.0,74.01,73.96,73.96,42800.0,69.189,69.1983,69.1516,69.1516,42800.0
2014-06-24 12:15:00,73.96,74.01,73.95,73.99,23100.0,69.1516,69.1983,69.1422,69.1796,23100.0
2014-06-24 12:20:00,73.99,74.0,73.97,73.99,18300.0,69.1796,69.189,69.1609,69.1796,18300.0
2014-06-24 12:25:00,73.98,73.99,73.91,73.95,60800.0,69.1703,69.1796,69.1048,69.1422,60800.0
2014-06-24 12:30:00,73.95,73.95,73.91,73.93,24900.0,69.1422,69.1422,69.1048,69.1235,24900.0
2014-06-24 12:35:00,73.93,73.93,73.91,73.92,21200.0,69.1235,69.1235,69.1048,69.1142,21200.0
2014-06-24 12:40:00,73.92,73.92,73.88,73.89,31400.0,69.1142,69.1142,69.0768,69.0861,31400.0
2014-06-24 12:45:00,73.88,73.89,73.8,73.8,49400.0,69.0768,69.0861,69.002,69.002,49400.0
2014-06-24 12:50:00,73.81,73.81,73.73,73.81,44800.0,69.0113,69.0113,68.9365,69.0113,44800.0
2014-06-24 12:55:00,73.81,73.84,73.72,73.73,47100.0,69.0113,69.0394,68.9272,68.9365,47100.0
2014-06-24 13:00:00,73.73,73.74,73.61,73.61,74100.0,68.9365,68.9459,68.8243,68.8243,74100.0
2014-06-24 13:05:00,73.61,73.63,73.5,73.52,79900.0,68.8243,68.843,68.7215,68.7402,79900.0
2014-06-24 13:10:00,73.53,73.55,73.33,73.37,81900.0,68.7495,68.7682,68.5625,68.5999,81900.0
2014-06-24 13:15:00,73.37,73.44,73.33,73.42,58700.0,68.5999,68.6654,68.5625,68.6467,58700.0
2014-06-24 13:20:00,73.41,73.44,73.3,73.44,49800.0,68.6373,68.6654,68.5345,68.6654,49800.0
2014-06-24 13:25:00,73.43,73.55,73.43,73.54,22500.0,68.656,68.7682,68.656,68.7589,22500.0
2014-06-24 13:30:00,73.54,73.56,73.5,73.52,40900.0,68.7589,68.7776,68.7215,68.7402,40900.0
2014-06-24 13:35:00,73.51,73.57,73.48,73.56,51500.0,68.7308,68.7869,68.7028,68.7776,51500.0
2014-06-24 13:40:00,73.56,73.65,73.53,73.57,35600.0,68.7776,68.8617,68.7495,68.7869,35600.0
2014-06-24 13:45:00,73.58,73.64,73.48,73.52,74800.0,68.7963,68.8524,68.7028,68.7402,74800.0
2014-06-24 13:50:00,73.52,73.58,73.45,73.46,38400.0,68.7402,68.7963,68.6747,68.6841,38400.0
2014-06-24 13:55:00,73.45,73.46,73.31,73.32,40000.0,68.6747,68.6841,68.5438,68.5532,40000.0
2014-06-24 14:00:00,73.32,73.45,73.31,73.44,37700.0,68.5532,68.6747,68.5438,68.6654,37700.0
2014-06-24 14:05:00,73.46,73.46,73.37,73.42,25900.0,68.6841,68.6841,68.5999,68.6467,25900.0
2014-06-24 14:10:00,73.43,73.46,73.36,73.45,36000.0,68.656,68.6841,68.5906,68.6747,36000.0
2014-06-24 14:15:00,73.44,73.44,73.4,73.42,36100.0,68.6654,68.6654,68.628,68.6467,36100.0
2014-06-24 14:20:00,73.43,73.47,73.41,73.41,25800.0,68.656,68.6934,68.6373,68.6373,25800.0
2014-06-24 14:25:00,73.4,73.42,73.21,73.21,75800.0,68.628,68.6467,68.4503,68.4503,75800.0
2014-06-24 14:30:00,73.23,73.24,73.05,73.07,86200.0,68.469,68.4784,68.3007,68.3194,86200.0
2014-06-24 14:35:00,73.06,73.16,73.05,73.06,90800.0,68.3101,68.4036,68.3007,68.3101,90800.0
2014-06-24 14:40:00,73.07,73.17,73.06,73.07,61700.0,68.3194,68.4129,68.3101,68.3194,61700.0
2014-06-24 14:45:00,73.07,73.16,73.05,73.09,49800.0,68.3194,68.4036,68.3007,68.3381,49800.0
2014-06-24 14:50:00,73.1,73.14,73.07,73.11,50700.0,68.3475,68.3849,68.3194,68.3568,50700.0
2014-06-24 14:55:00,73.11,73.19,73.06,73.08,54500.0,68.3568,68.4316,68.3101,68.3288,54500.0
2014-06-24 15:00:00,73.08,73.1,72.91,72.94,188600.0,68.3288,68.3475,68.1698,68.1979,188600.0
2014-06-24 15:05:00,72.95,72.98,72.9,72.92,90100.0,68.2072,68.2353,68.1605,68.1792,90100.0
2014-06-24 15:10:00,72.91,72.91,72.78,72.84,120300.0,68.1698,68.1698,68.0483,68.1044,120300.0
2014-06-24 15:15:00,72.83,72.87,72.75,72.75,114400.0,68.095,68.1324,68.0202,68.0202,114400.0
2014-06-24 15:20:00,72.75,72.77,72.69,72.73,156000.0,68.0202,68.0389,67.9641,68.0015,156000.0
2014-06-24 15:25:00,72.73,72.8,72.66,72.73,132300.0,68.0015,68.067,67.9361,68.0015,132300.0
2014-06-24 15:30:00,72.73,72.81,72.65,72.67,70600.0,68.0015,68.0763,67.9267,67.9454,70600.0
2014-06-24 15:35:00,72.67,72.69,72.56,72.57,101200.0,67.9454,67.9641,67.8426,67.8519,101200.0
2014-06-24 15:40:00,72.58,72.75,72.55,72.72,67500.0,67.8613,68.0202,67.8332,67.9922,67500.0
2014-06-24 15:45:00,72.72,72.88,72.7,72.84,90400.0,67.9922,68.1418,67.9735,68.1044,90400.0
2014-06-24 15:50:00,72.83,72.86,72.77,72.79,100700.0,68.095,68.1231,68.0389,68.0576,100700.0
2014-06-24 15:55:00,72.78,72.87,72.7,72.7,366000.0,68.0483,68.1324,67.9735,67.9735,366000.0
2014-06-25 09:30:00,72.56,72.96,72.54,72.93,113500.0,67.8426,68.2166,67.8239,68.1885,113500.0
2014-06-25 09:35:00,72.93,73.23,72.93,73.0,117500.0,68.1885,68.469,68.1885,68.254,117500.0
2014-06-25 09:40:00,73.01,73.18,72.99,73.18,40400.0,68.2633,68.4223,68.2446,68.4223,40400.0
2014-06-25 09:45:00,73.19,73.3,73.18,73.23,46700.0,68.4316,68.5345,68.4223,68.469,46700.0
2014-06-25 09:50:00,73.24,73.55,73.22,73.53,88000.0,68.4784,68.7682,68.4597,68.7495,88000.0
2014-06-25 09:55:00,73.54,73.55,73.25,73.25,48500.0,68.7589,68.7682,68.4877,68.4877,48500.0
2014-06-25 10:00:00,73.25,73.26,73.07,73.13,62300.0,68.4877,68.4971,68.3194,68.3755,62300.0
2014-06-25 10:05:00,73.13,73.3,73.1,73.28,53400.0,68.3755,68.5345,68.3475,68.5158,53400.0
2014-06-25 10:10:00,73.3,73.4,73.26,73.4,43400.0,68.5345,68.628,68.4971,68.628,43400.0
2014-06-25 10:15:00,73.4,73.4,73.18,73.19,33700.0,68.628,68.628,68.4223,68.4316,33700.0
2014-06-25 10:20:00,73.19,73.23,73.12,73.14,34200.0,68.4316,68.469,68.3662,68.3849,34200.0
2014-06-25 10:25:00,73.12,73.2,73.1,73.19,48800.0,68.3662,68.441,68.3475,68.4316,48800.0
2014-06-25 10:30:00,73.18,73.32,73.17,73.25,24900.0,68.4223,68.5532,68.4129,68.4877,24900.0
2014-06-25 10:35:00,73.24,73.27,73.21,73.24,36600.0,68.4784,68.5064,68.4503,68.4784,36600.0
2014-06-25 10:40:00,73.24,73.29,73.19,73.29,46000.0,68.4784,68.5251,68.4316,68.5251,46000.0
2014-06-25 10:45:00,73.29,73.36,73.27,73.31,36600.0,68.5251,68.5906,68.5064,68.5438,36600.0
2014-06-25 10:50:00,73.32,73.37,73.27,73.33,43300.0,68.5532,68.5999,68.5064,68.5625,43300.0
2014-06-25 10:55:00,73.33,73.45,73.31,73.43,42000.0,68.5625,68.6747,68.5438,68.656,42000.0
2014-06-25 11:00:00,73.45,73.49,73.44,73.48,34000.0,68.6747,68.7121,68.6654,68.7028,34000.0
2014-06-25 11:05:00,73.48,73.48,73.31,73.31,58200.0,68.7028,68.7028,68.5438,68.5438,58200.0
2014-06-25 11:10:00,73.32,73.37,73.3,73.36,28800.0,68.5532,68.5999,68.5345,68.5906,28800.0
2014-06-25 11:15:00,73.36,73.42,73.3,73.35,43900.0,68.5906,68.6467,68.5345,68.5812,43900.0
2014-06-25 11:20:00,73.36,73.44,73.36,73.44,20000.0,68.5906,68.6654,68.5906,68.6654,20000.0
2014-06-25 11:25:00,73.44,73.5,73.41,73.42,37000.0,68.6654,68.7215,68.6373,68.6467,37000.0
2014-06-25 11:30:00,73.43,73.43,73.3,73.3,24100.0,68.656,68.656,68.5345,68.5345,24100.0
2014-06-25 11:35:00,73.29,73.3,73.13,73.13,44800.0,68.5251,68.5345,68.3755,68.3755,44800.0
2014-06-25 11:40:00,73.13,73.24,73.13,73.23,37700.0,68.3755,68.4784,68.3755,68.469,37700.0
2014-06-25 11:45:00,73.23,73.23,73.08,73.1,41100.0,68.469,68.469,68.3288,68.3475,41100.0
2014-06-25 11:50:00,73.09,73.13,73.06,73.06,34500.0,68.3381,68.3755,68.3101,68.3101,34500.0
2014-06-25 11:55:00,73.06,73.06,73.01,73.02,34700.0,68.3101,68.3101,68.2633,68.2727,34700.0
2014-06-25 12:00:00,73.03,73.07,73.01,73.04,21800.0,68.282,68.3194,68.2633,68.2914,21800.0
2014-06-25 12:05:00,73.04,73.08,73.02,73.06,21100.0,68.2914,68.3288,68.2727,68.3101,21100.0
2014-06-25 12:10:00,73.05,73.08,73.04,73.05,14700.0,68.3007,68.3288,68.2914,68.3007,14700.0
2014-06-25 12:15:00,73.05,73.15,73.05,73.12,31600.0,68.3007,68.3942,68.3007,68.3662,31600.0
2014-06-25 12:20:00,73.12,73.15,73.11,73.13,24000.0,68.3662,68.3942,68.3568,68.3755,24000.0
2014-06-25 12:25:00,73.13,73.24,73.13,73.24,18100.0,68.3755,68.4784,68.3755,68.4784,18100.0
2014-06-25 12:30:00,73.24,73.3,73.23,73.25,23000.0,68.4784,68.5345,68.469,68.4877,23000.0
2014-06-25 12:35:00,73.25,73.26,73.2,73.2,22000.0,68.4877,68.4971,68.441,68.441,22000.0
2014-06-25 12:40:00,73.2,73.2,73.12,73.16,24700.0,68.441,68.441,68.3662,68.4036,24700.0
2014-06-25 12:45:00,73.15,73.16,73.07,73.09,20700.0,68.3942,68.4036,68.3194,68.3381,20700.0
2014-06-25 12:50:00,73.08,73.13,73.08,73.08,19200.0,68.3288,68.3755,68.3288,68.3288,19200.0
2014-06-25 12:55:00,73.08,73.09,73.03,73.04,19700.0,68.3288,68.3381,68.282,68.2914,19700.0
2014-06-25 13:00:00,73.04,73.26,73.03,73.26,29000.0,68.2914,68.4971,68.282,68.4971,29000.0
2014-06-25 13:05:00,73.26,73.27,73.21,73.22,18500.0,68.4971,68.5064,68.4503,68.4597,18500.0
2014-06-25 13:10:00,73.22,73.22,73.1,73.12,21400.0,68.4597,68.4597,68.3475,68.3662,21400.0
2014-06-25 13:15:00,73.12,73.14,73.07,73.1,21300.0,68.3662,68.3849,68.3194,68.3475,21300.0
2014-06-25 13:20:00,73.08,73.16,73.06,73.11,14700.0,68.3288,68.4036,68.3101,68.3568,14700.0
2014-06-25 13:25:00,73.11,73.15,73.02,73.03,19500.0,68.3568,68.3942,68.2727,68.282,19500.0
2014-06-25 13:30:00,73.05,73.09,73.05,73.07,20300.0,68.3007,68.3381,68.3007,68.3194,20300.0
2014-06-25 13:35:00,73.07,73.09,73.05,73.08,20900.0,68.3194,68.3381,68.3007,68.3288,20900.0
2014-06-25 13:40:00,73.08,73.08,73.0,73.04,30200.0,68.3288,68.3288,68.254,68.2914,30200.0
2014-06-25 13:45:00,73.03,73.03,73.0,73.0,29900.0,68.282,68.282,68.254,68.254,29900.0
2014-06-25 13:50:00,73.0,73.1,72.99,73.1,44400.0,68.254,68.3475,68.2446,68.3475,44400.0
2014-06-25 13:55:00,73.11,73.2,73.09,73.15,22400.0,68.3568,68.441,68.3381,68.3942,22400.0
2014-06-25 14:00:00,73.16,73.2,73.16,73.19,18400.0,68.4036,68.441,68.4036,68.4316,18400.0
2014-06-25 14:05:00,73.19,73.22,73.17,73.18,21200.0,68.4316,68.4597,68.4129,68.4223,21200.0
2014-06-25 14:10:00,73.17,73.2,73.13,73.2,30400.0,68.4129,68.441,68.3755,68.441,30400.0
2014-06-25 14:15:00,73.2,73.2,73.15,73.17,24500.0,68.441,68.441,68.3942,68.4129,24500.0
2014-06-25 14:20:00,73.18,73.22,73.17,73.17,26100.0,68.4223,68.4597,68.4129,68.4129,26100.0
2014-06-25 14:25:00,73.17,73.2,73.16,73.17,27600.0,68.4129,68.441,68.4036,68.4129,27600.0
2014-06-25 14:30:00,73.17,73.18,73.15,73.16,24800.0,68.4129,68.4223,68.3942,68.4036,24800.0
2014-06-25 14:35:00,73.16,73.18,73.12,73.18,23300.0,68.4036,68.4223,68.3662,68.4223,23300.0
2014-06-25 14:40:00,73.17,73.19,73.13,73.13,28300.0,68.4129,68.4316,68.3755,68.3755,28300.0
2014-06-25 14:45:00,73.14,73.14,73.05,73.09,41700.0,68.3849,68.3849,68.3007,68.3381,41700.0
2014-06-25 14:50:00,73.1,73.11,73.07,73.07,28000.0,68.3475,68.3568,68.3194,68.3194,28000.0
2014-06-25 14:55:00,73.08,73.08,72.99,72.99,32000.0,68.3288,68.3288,68.2446,68.2446,32000.0
2014-06-25 15:00:00,72.99,73.03,72.98,73.03,37600.0,68.2446,68.282,68.2353,68.282,37600.0
2014-06-25 15:05:00,73.04,73.13,73.04,73.13,27800.0,68.2914,68.3755,68.2914,68.3755,27800.0
2014-06-25 15:10:00,73.12,73.14,73.08,73.1,63200.0,68.3662,68.3849,68.3288,68.3475,63200.0
2014-06-25 15:15:00,73.11,73.14,73.09,73.1,31000.0,68.3568,68.3849,68.3381,68.3475,31000.0
2014-06-25 15:20:00,73.11,73.14,73.1,73.12,33400.0,68.3568,68.3849,68.3475,68.3662,33400.0
2014-06-25 15:25:00,73.13,73.17,73.13,73.15,30200.0,68.3755,68.4129,68.3755,68.3942,30200.0
2014-06-25 15:30:00,73.15,73.21,73.14,73.21,47000.0,68.3942,68.4503,68.3849,68.4503,47000.0
2014-06-25 15:35:00,73.21,73.24,73.19,73.22,79000.0,68.4503,68.4784,68.4316,68.4597,79000.0
2014-06-25 15:40:00,73.22,73.22,73.16,73.18,38000.0,68.4597,68.4597,68.4036,68.4223,38000.0
2014-06-25 15:45:00,73.19,73.22,73.1,73.1,74200.0,68.4316,68.4597,68.3475,68.3475,74200.0
2014-06-25 15:50:00,73.1,73.12,73.07,73.07,108700.0,68.3475,68.3662,68.3194,68.3194,108700.0
2014-06-25 15:55:00,73.07,73.1,73.03,73.05,246900.0,68.3194,68.3475,68.282,68.3007,246900.0
2014-06-26 09:30:00,73.26,73.28,73.04,73.14,104300.0,68.4971,68.5158,68.2914,68.3849,104300.0
2014-06-26 09:35:00,73.11,73.21,73.0,73.1,115400.0,68.3568,68.4503,68.254,68.3475,115400.0
2014-06-26 09:40:00,73.11,73.11,72.8,72.9,89500.0,68.3568,68.3568,68.067,68.1605,89500.0
2014-06-26 09:45:00,72.9,72.9,72.77,72.78,70800.0,68.1605,68.1605,68.0389,68.0483,70800.0
2014-06-26 09:50:00,72.78,72.82,72.65,72.78,103600.0,68.0483,68.0857,67.9267,68.0483,103600.0
2014-06-26 09:55:00,72.76,72.86,72.67,72.8,48800.0,68.0296,68.1231,67.9454,68.067,48800.0
2014-06-26 10:00:00,72.8,72.8,72.61,72.7,81600.0,68.067,68.067,67.8893,67.9735,81600.0
2014-06-26 10:05:00,72.68,72.75,72.65,72.65,53600.0,67.9548,68.0202,67.9267,67.9267,53600.0
2014-06-26 10:10:00,72.66,72.72,72.62,72.63,76000.0,67.9361,67.9922,67.8987,67.908,76000.0
2014-06-26 10:15:00,72.63,72.75,72.63,72.75,41700.0,67.908,68.0202,67.908,68.0202,41700.0
2014-06-26 10:20:00,72.76,72.87,72.76,72.79,67600.0,68.0296,68.1324,68.0296,68.0576,67600.0
2014-06-26 10:25:00,72.79,72.85,72.73,72.85,34500.0,68.0576,68.1137,68.0015,68.1137,34500.0
2014-06-26 10:30:00,72.84,72.88,72.78,72.84,30000.0,68.1044,68.1418,68.0483,68.1044,30000.0
2014-06-26 10:35:00,72.84,72.9,72.71,72.79,48700.0,68.1044,68.1605,67.9828,68.0576,48700.0
2014-06-26 10:40:00,72.8,72.9,72.72,72.88,33000.0,68.067,68.1605,67.9922,68.1418,33000.0
2014-06-26 10:45:00,72.89,72.92,72.81,72.92,24700.0,68.1511,68.1792,68.0763,68.1792,24700.0
2014-06-26 10:50:00,72.92,72.98,72.89,72.95,36900.0,68.1792,68.2353,68.1511,68.2072,36900.0
2014-06-26 10:55:00,72.94,73.02,72.9,72.99,39600.0,68.1979,68.2727,68.1605,68.2446,39600.0
2014-06-26 11:00:00,73.0,73.13,73.0,73.11,39600.0,68.254,68.3755,68.254,68.3568,39600.0
2014-06-26 11:05:00,73.11,73.14,73.02,73.09,21200.0,68.3568,68.3849,68.2727,68.3381,21200.0
2014-06-26 11:10:00,73.09,73.15,73.08,73.14,28600.0,68.3381,68.3942,68.3288,68.3849,28600.0
2014-06-26 11:15:00,73.13,73.13,73.03,73.05,29400.0,68.3755,68.3755,68.282,68.3007,29400.0
2014-06-26 11:20:00,73.05,73.14,73.04,73.12,27500.0,68.3007,68.3849,68.2914,68.3662,27500.0
2014-06-26 11:25:00,73.12,73.13,73.02,73.06,28300.0,68.3662,68.3755,68.2727,68.3101,28300.0
2014-06-26 11:30:00,73.08,73.12,73.0,73.07,24300.0,68.3288,68.3662,68.254,68.3194,24300.0
2014-06-26 11:35:00,73.07,73.13,73.05,73.07,28800.0,68.3194,68.3755,68.3007,68.3194,28800.0
2014-06-26 11:40:00,73.06,73.08,73.01,73.07,14300.0,68.3101,68.3288,68.2633,68.3194,14300.0
2014-06-26 11:45:00,73.07,73.08,73.0,73.08,20600.0,68.3194,68.3288,68.254,68.3288,20600.0
2014-06-26 11:50:00,73.08,73.08,73.0,73.04,32000.0,68.3288,68.3288,68.254,68.2914,32000.0
2014-06-26 11:55:00,73.04,73.06,73.0,73.05,21500.0,68.2914,68.3101,68.254,68.3007,21500.0
2014-06-26 12:00:00,73.05,73.15,73.05,73.06,38500.0,68.3007,68.3942,68.3007,68.3101,38500.0
2014-06-26 12:05:00,73.07,73.07,73.01,73.01,47700.0,68.3194,68.3194,68.2633,68.2633,47700.0
2014-06-26 12:10:00,73.01,73.02,72.98,73.02,47300.0,68.2633,68.2727,68.2353,68.2727,47300.0
2014-06-26 12:15:00,73.02,73.02,72.95,72.97,76700.0,68.2727,68.2727,68.2072,68.2259,76700.0
2014-06-26 12:20:00,72.97,72.98,72.91,72.93,14500.0,68.2259,68.2353,68.1698,68.1885,14500.0
2014-06-26 12:25:00,72.93,72.94,72.83,72.84,30200.0,68.1885,68.1979,68.095,68.1044,30200.0
2014-06-26 12:30:00,72.82,72.86,72.81,72.84,30000.0,68.0857,68.1231,68.0763,68.1044,30000.0
2014-06-26 12:35:00,72.84,72.85,72.74,72.76,37700.0,68.1044,68.1137,68.0109,68.0296,37700.0
2014-06-26 12:40:00,72.76,72.77,72.7,72.7,14900.0,68.0296,68.0389,67.9735,67.9735,14900.0
2014-06-26 12:45:00,72.7,72.71,72.62,72.63,36200.0,67.9735,67.9828,67.8987,67.908,36200.0
2014-06-26 12:50:00,72.62,72.65,72.56,72.62,59600.0,67.8987,67.9267,67.8426,67.8987,59600.0
2014-06-26 12:55:00,72.61,72.63,72.56,72.57,25300.0,67.8893,67.908,67.8426,67.8519,25300.0
2014-06-26 13:00:00,72.58,72.62,72.57,72.62,21000.0,67.8613,67.8987,67.8519,67.8987,21000.0
2014-06-26 13:05:00,72.62,72.63,72.58,72.61,24100.0,67.8987,67.908,67.8613,67.8893,24100.0
2014-06-26 13:10:00,72.62,72.63,72.59,72.59,48900.0,67.8987,67.908,67.8706,67.8706,48900.0
2014-06-26 13:15:00,72.59,72.6,72.57,72.58,20200.0,67.8706,67.88,67.8519,67.8613,20200.0
2014-06-26 13:20:00,72.58,72.71,72.58,72.66,47600.0,67.8613,67.9828,67.8613,67.9361,47600.0
2014-06-26 13:25:00,72.67,72.71,72.61,72.64,61600.0,67.9454,67.9828,67.8893,67.9174,61600.0
2014-06-26 13:30:00,72.64,72.69,72.64,72.68,22900.0,67.9174,67.9641,67.9174,67.9548,22900.0
2014-06-26 13:35:00,72.69,72.73,72.69,72.73,15500.0,67.9641,68.0015,67.9641,68.0015,15500.0
2014-06-26 13:40:00,72.74,72.77,72.69,72.71,18800.0,68.0109,68.0389,67.9641,67.9828,18800.0
2014-06-26 13:45:00,72.72,72.74,72.68,72.7,24500.0,67.9922,68.0109,67.9548,67.9735,24500.0
2014-06-26 13:50:00,72.7,72.73,72.67,72.72,19000.0,67.9735,68.0015,67.9454,67.9922,19000.0
2014-06-26 13:55:00,72.71,72.72,72.66,72.67,30700.0,67.9828,67.9922,67.9361,67.9454,30700.0
2014-06-26 14:00:00,72.66,72.69,72.64,72.64,19500.0,67.9361,67.9641,67.9174,67.9174,19500.0
2014-06-26 14:05:00,72.64,72.71,72.64,72.67,31600.0,67.9174,67.9828,67.9174,67.9454,31600.0
2014-06-26 14:10:00,72.66,72.69,72.59,72.61,43500.0,67.9361,67.9641,67.8706,67.8893,43500.0
2014-06-26 14:15:00,72.61,72.63,72.58,72.59,19700.0,67.8893,67.908,67.8613,67.8706,19700.0
2014-06-26 14:20:00,72.59,72.63,72.58,72.59,28400.0,67.8706,67.908,67.8613,67.8706,28400.0
2014-06-26 14:25:00,72.6,72.64,72.58,72.63,20200.0,67.88,67.9174,67.8613,67.908,20200.0
2014-06-26 14:30:00,72.63,72.64,72.61,72.64,18700.0,67.908,67.9174,67.8893,67.9174,18700.0
2014-06-26 14:35:00,72.65,72.71,72.62,72.71,20000.0,67.9267,67.9828,67.8987,67.9828,20000.0
2014-06-26 14:40:00,72.71,72.74,72.65,72.66,48000.0,67.9828,68.0109,67.9267,67.9361,48000.0
2014-06-26 14:45:00,72.66,72.69,72.64,72.66,20100.0,67.9361,67.9641,67.9174,67.9361,20100.0
2014-06-26 14:50:00,72.67,72.71,72.65,72.7,33100.0,67.9454,67.9828,67.9267,67.9735,33100.0
2014-06-26 14:55:00,72.69,72.72,72.69,72.7,31400.0,67.9641,67.9922,67.9641,67.9735,31400.0
2014-06-26 15:00:00,72.7,72.73,72.69,72.71,32700.0,67.9735,68.0015,67.9641,67.9828,32700.0
2014-06-26 15:05:00,72.71,72.8,72.69,72.79,42200.0,67.9828,68.067,67.9641,68.0576,42200.0
2014-06-26 15:10:00,72.79,72.8,72.72,72.76,40400.0,68.0576,68.067,67.9922,68.0296,40400.0
2014-06-26 15:15:00,72.76,72.79,72.72,72.73,27100.0,68.0296,68.0576,67.9922,68.0015,27100.0
2014-06-26 15:20:00,72.73,72.73,72.7,72.71,32800.0,68.0015,68.0015,67.9735,67.9828,32800.0
2014-06-26 15:25:00,72.7,72.71,72.67,72.68,30800.0,67.9735,67.9828,67.9454,67.9548,30800.0
2014-06-26 15:30:00,72.67,72.73,72.67,72.73,38500.0,67.9454,68.0015,67.9454,68.0015,38500.0
2014-06-26 15:35:00,72.73,72.8,72.7,72.78,56900.0,68.0015,68.067,67.9735,68.0483,56900.0
2014-06-26 15:40:00,72.78,72.79,72.72,72.77,51000.0,68.0483,68.0576,67.9922,68.0389,51000.0
2014-06-26 15:45:00,72.78,72.8,72.7,72.78,106600.0,68.0483,68.067,67.9735,68.0483,106600.0
2014-06-26 15:50:00,72.78,72.78,72.69,72.69,107100.0,68.0483,68.0483,67.9641,67.9641,107100.0
2014-06-26 15:55:00,72.69,72.77,72.69,72.77,179800.0,67.9641,68.0389,67.9641,68.0389,179800.0
2014-06-27 09:30:00,72.52,72.57,72.45,72.54,216700.0,67.8052,67.8519,67.7397,67.8239,216700.0
2014-06-27 09:35:00,72.55,72.66,72.54,72.63,86300.0,67.8332,67.9361,67.8239,67.908,86300.0
2014-06-27 09:40:00,72.64,72.85,72.64,72.85,64600.0,67.9174,68.1137,67.9174,68.1137,64600.0
2014-06-27 09:45:00,72.86,72.9,72.82,72.9,37900.0,68.1231,68.1605,68.0857,68.1605,37900.0
2014-06-27 09:50:00,72.88,72.88,72.79,72.82,34000.0,68.1418,68.1418,68.0576,68.0857,34000.0
2014-06-27 09:55:00,72.81,72.9,72.79,72.88,37600.0,68.0763,68.1605,68.0576,68.1418,37600.0
2014-06-27 10:00:00,72.88,72.9,72.81,72.86,65600.0,68.1418,68.1605,68.0763,68.1231,65600.0
2014-06-27 10:05:00,72.85,72.93,72.85,72.92,58700.0,68.1137,68.1885,68.1137,68.1792,58700.0
2014-06-27 10:10:00,72.92,72.94,72.88,72.93,71700.0,68.1792,68.1979,68.1418,68.1885,71700.0
2014-06-27 10:15:00,72.92,72.94,72.81,72.83,170600.0,68.1792,68.1979,68.0763,68.095,170600.0
2014-06-27 10:20:00,72.82,72.89,72.81,72.87,61100.0,68.0857,68.1511,68.0763,68.1324,61100.0
2014-06-27 10:25:00,72.85,72.91,72.84,72.9,60700.0,68.1137,68.1698,68.1044,68.1605,60700.0
2014-06-27 10:30:00,72.9,72.98,72.88,72.95,72000.0,68.1605,68.2353,68.1418,68.2072,72000.0
2014-06-27 10:35:00,72.95,73.1,72.95,73.07,41300.0,68.2072,68.3475,68.2072,68.3194,41300.0
2014-06-27 10:40:00,73.07,73.21,73.07,73.14,74000.0,68.3194,68.4503,68.3194,68.3849,74000.0
2014-06-27 10:45:00,73.15,73.16,72.93,72.95,70000.0,68.3942,68.4036,68.1885,68.2072,70000.0
2014-06-27 10:50:00,72.95,73.01,72.95,73.01,59500.0,68.2072,68.2633,68.2072,68.2633,59500.0
2014-06-27 10:55:00,73.01,73.02,72.96,72.98,51600.0,68.2633,68.2727,68.2166,68.2353,51600.0
2014-06-27 11:00:00,72.98,73.01,72.96,73.0,49300.0,68.2353,68.2633,68.2166,68.254,49300.0
2014-06-27 11:05:00,73.0,73.04,72.99,73.03,32400.0,68.254,68.2914,68.2446,68.282,32400.0
2014-06-27 11:10:00,73.03,73.06,72.95,72.98,20800.0,68.282,68.3101,68.2072,68.2353,20800.0
2014-06-27 11:15:00,72.98,73.02,72.89,72.9,37100.0,68.2353,68.2727,68.1511,68.1605,37100.0
2014-06-27 11:20:00,72.91,73.02,72.9,72.98,33000.0,68.1698,68.2727,68.1605,68.2353,33000.0
2014-06-27 11:25:00,72.98,73.04,72.95,73.02,33300.0,68.2353,68.2914,68.2072,68.2727,33300.0
2014-06-27 11:30:00,73.02,73.05,72.92,72.93,41200.0,68.2727,68.3007,68.1792,68.1885,41200.0
2014-06-27 11:35:00,72.93,72.96,72.92,72.93,12800.0,68.1885,68.2166,68.1792,68.1885,12800.0
2014-06-27 11:40:00,72.93,72.97,72.92,72.94,42700.0,68.1885,68.2259,68.1792,68.1979,42700.0
2014-06-27 11:45:00,72.94,72.95,72.91,72.95,33900.0,68.1979,68.2072,68.1698,68.2072,33900.0
2014-06-27 11:50:00,72.95,72.99,72.91,72.99,27700.0,68.2072,68.2446,68.1698,68.2446,27700.0
2014-06-27 11:55:00,72.99,73.01,72.98,73.01,18300.0,68.2446,68.2633,68.2353,68.2633,18300.0
2014-06-27 12:00:00,73.01,73.02,72.97,72.99,19800.0,68.2633,68.2727,68.2259,68.2446,19800.0
2014-06-27 12:05:00,72.99,73.04,72.99,73.02,25300.0,68.2446,68.2914,68.2446,68.2727,25300.0
2014-06-27 12:10:00,73.01,73.02,72.99,72.99,22100.0,68.2633,68.2727,68.2446,68.2446,22100.0
2014-06-27 12:15:00,73.0,73.07,73.0,73.07,9800.0,68.254,68.3194,68.254,68.3194,9800.0
2014-06-27 12:20:00,73.07,73.08,73.05,73.08,14100.0,68.3194,68.3288,68.3007,68.3288,14100.0
2014-06-27 12:25:00,73.08,73.1,73.05,73.06,16900.0,68.3288,68.3475,68.3007,68.3101,16900.0
2014-06-27 12:30:00,73.06,73.08,73.02,73.08,11500.0,68.3101,68.3288,68.2727,68.3288,11500.0
2014-06-27 12:35:00,73.09,73.13,73.08,73.08,35000.0,68.3381,68.3755,68.3288,68.3288,35000.0
2014-06-27 12:40:00,73.07,73.07,72.97,73.01,23600.0,68.3194,68.3194,68.2259,68.2633,23600.0
2014-06-27 12:45:00,73.01,73.08,73.01,73.06,13100.0,68.2633,68.3288,68.2633,68.3101,13100.0
2014-06-27 12:50:00,73.07,73.1,73.05,73.1,18500.0,68.3194,68.3475,68.3007,68.3475,18500.0
2014-06-27 12:55:00,73.1,73.14,73.09,73.13,13900.0,68.3475,68.3849,68.3381,68.3755,13900.0
2014-06-27 13:00:00,73.12,73.13,73.11,73.11,16100.0,68.3662,68.3755,68.3568,68.3568,16100.0
2014-06-27 13:05:00,73.11,73.13,73.08,73.09,15700.0,68.3568,68.3755,68.3288,68.3381,15700.0
2014-06-27 13:10:00,73.08,73.13,73.08,73.11,33300.0,68.3288,68.3755,68.3288,68.3568,33300.0
2014-06-27 13:15:00,73.11,73.13,72.96,73.0,83500.0,68.3568,68.3755,68.2166,68.254,83500.0
2014-06-27 13:20:00,73.0,73.05,72.99,73.04,17200.0,68.254,68.3007,68.2446,68.2914,17200.0
2014-06-27 13:25:00,73.03,73.06,73.01,73.03,17300.0,68.282,68.3101,68.2633,68.282,17300.0
2014-06-27 13:30:00,73.04,73.05,72.99,73.0,39600.0,68.2914,68.3007,68.2446,68.254,39600.0
2014-06-27 13:35:00,73.0,73.05,73.0,73.05,15200.0,68.254,68.3007,68.254,68.3007,15200.0
2014-06-27 13:40:00,73.05,73.08,73.05,73.06,21900.0,68.3007,68.3288,68.3007,68.3101,21900.0
2014-06-27 13:45:00,73.06,73.06,73.0,73.03,24300.0,68.3101,68.3101,68.254,68.282,24300.0
2014-06-27 13:50:00,73.03,73.08,73.03,73.06,19900.0,68.282,68.3288,68.282,68.3101,19900.0
2014-06-27 13:55:00,73.04,73.06,73.02,73.03,12000.0,68.2914,68.3101,68.2727,68.282,12000.0
2014-06-27 14:00:00,73.03,73.08,73.0,73.08,31800.0,68.282,68.3288,68.254,68.3288,31800.0
2014-06-27 14:05:00,73.09,73.16,73.06,73.1,24100.0,68.3381,68.4036,68.3101,68.3475,24100.0
2014-06-27 14:10:00,73.1,73.14,73.1,73.12,14500.0,68.3475,68.3849,68.3475,68.3662,14500.0
2014-06-27 14:15:00,73.13,73.19,73.11,73.19,27400.0,68.3755,68.4316,68.3568,68.4316,27400.0
2014-06-27 14:20:00,73.18,73.29,73.18,73.23,68500.0,68.4223,68.5251,68.4223,68.469,68500.0
2014-06-27 14:25:00,73.24,73.24,73.19,73.23,37700.0,68.4784,68.4784,68.4316,68.469,37700.0
2014-06-27 14:30:00,73.23,73.26,73.2,73.2,27300.0,68.469,68.4971,68.441,68.441,27300.0
2014-06-27 14:35:00,73.2,73.28,73.2,73.27,39800.0,68.441,68.5158,68.441,68.5064,39800.0
2014-06-27 14:40:00,73.26,73.34,73.25,73.31,43600.0,68.4971,68.5719,68.4877,68.5438,43600.0
2014-06-27 14:45:00,73.31,73.34,73.19,73.21,49100.0,68.5438,68.5719,68.4316,68.4503,49100.0
2014-06-27 14:50:00,73.2,73.2,73.11,73.14,52400.0,68.441,68.441,68.3568,68.3849,52400.0
2014-06-27 14:55:00,73.13,73.14,73.04,73.04,45200.0,68.3755,68.3849,68.2914,68.2914,45200.0
2014-06-27 15:00:00,73.04,73.08,73.03,73.03,62600.0,68.2914,68.3288,68.282,68.282,62600.0
2014-06-27 15:05:00,73.02,73.09,72.99,73.09,50100.0,68.2727,68.3381,68.2446,68.3381,50100.0
2014-06-27 15:10:00,73.09,73.12,73.06,73.12,37000.0,68.3381,68.3662,68.3101,68.3662,37000.0
2014-06-27 15:15:00,73.13,73.19,73.12,73.17,53300.0,68.3755,68.4316,68.3662,68.4129,53300.0
2014-06-27 15:20:00,73.18,73.27,73.16,73.27,65700.0,68.4223,68.5064,68.4036,68.5064,65700.0
2014-06-27 15:25:00,73.27,73.31,73.17,73.17,135500.0,68.5064,68.5438,68.4129,68.4129,135500.0
2014-06-27 15:30:00,73.17,73.31,73.17,73.31,127400.0,68.4129,68.5438,68.4129,68.5438,127400.0
2014-06-27 15:35:00,73.3,73.45,73.25,73.25,203000.0,68.5345,68.6747,68.4877,68.4877,203000.0
2014-06-27 15:40:00,73.25,73.33,73.25,73.31,119700.0,68.4877,68.5625,68.4877,68.5438,119700.0
2014-06-27 15:45:00,73.31,73.46,73.29,73.34,220900.0,68.5438,68.6841,68.5251,68.5719,220900.0
2014-06-27 15:50:00,73.33,73.61,73.33,73.41,316800.0,68.5625,68.8243,68.5625,68.6373,316800.0
2014-06-27 15:55:00,73.41,73.57,73.36,73.39,665800.0,68.6373,68.7869,68.5906,68.6186,665800.0
2014-06-30 09:30:00,73.24,73.39,73.11,73.2,135200.0,68.4784,68.6186,68.3568,68.441,135200.0
2014-06-30 09:35:00,73.2,73.55,73.18,73.4,100500.0,68.441,68.7682,68.4223,68.628,100500.0
2014-06-30 09:40:00,73.42,73.51,73.34,73.42,32600.0,68.6467,68.7308,68.5719,68.6467,32600.0
2014-06-30 09:45:00,73.43,73.44,73.3,73.33,140700.0,68.656,68.6654,68.5345,68.5625,140700.0
2014-06-30 09:50:00,73.34,73.35,73.16,73.25,93300.0,68.5719,68.5812,68.4036,68.4877,93300.0
2014-06-30 09:55:00,73.27,73.28,73.06,73.08,48600.0,68.5064,68.5158,68.3101,68.3288,48600.0
2014-06-30 10:00:00,73.1,73.42,73.1,73.37,62600.0,68.3475,68.6467,68.3475,68.5999,62600.0
2014-06-30 10:05:00,73.37,73.53,73.34,73.52,85200.0,68.5999,68.7495,68.5719,68.7402,85200.0
2014-06-30 10:10:00,73.52,73.77,73.47,73.75,132100.0,68.7402,68.9739,68.6934,68.9552,132100.0
2014-06-30 10:15:00,73.74,73.81,73.67,73.69,87900.0,68.9459,69.0113,68.8804,68.8991,87900.0
2014-06-30 10:20:00,73.67,73.77,73.64,73.74,43100.0,68.8804,68.9739,68.8524,68.9459,43100.0
2014-06-30 10:25:00,73.74,73.75,73.68,73.69,43800.0,68.9459,68.9552,68.8898,68.8991,43800.0
2014-06-30 10:30:00,73.7,73.78,73.69,73.75,42100.0,68.9085,68.9833,68.8991,68.9552,42100.0
2014-06-30 10:35:00,73.76,73.78,73.69,73.78,44300.0,68.9646,68.9833,68.8991,68.9833,44300.0
2014-06-30 10:40:00,73.78,73.83,73.78,73.82,46600.0,68.9833,69.03,68.9833,69.0207,46600.0
2014-06-30 10:45:00,73.81,73.83,73.75,73.75,27100.0,69.0113,69.03,68.9552,68.9552,27100.0
2014-06-30 10:50:00,73.74,73.75,73.61,73.66,36700.0,68.9459,68.9552,68.8243,68.8711,36700.0
2014-06-30 10:55:00,73.66,73.71,73.64,73.67,41300.0,68.8711,68.9178,68.8524,68.8804,41300.0
2014-06-30 11:00:00,73.67,73.7,73.64,73.65,26200.0,68.8804,68.9085,68.8524,68.8617,26200.0
2014-06-30 11:05:00,73.66,73.72,73.64,73.7,45400.0,68.8711,68.9272,68.8524,68.9085,45400.0
2014-06-30 11:10:00,73.7,73.73,73.68,73.72,29600.0,68.9085,68.9365,68.8898,68.9272,29600.0
2014-06-30 11:15:00,73.72,73.74,73.67,73.74,40700.0,68.9272,68.9459,68.8804,68.9459,40700.0
2014-06-30 11:20:00,73.73,73.85,73.73,73.83,33600.0,68.9365,69.0487,68.9365,69.03,33600.0
2014-06-30 11:25:00,73.83,73.88,73.8,73.84,59200.0,69.03,69.0768,69.002,69.0394,59200.0
2014-06-30 11:30:00,73.83,73.84,73.8,73.81,20900.0,69.03,69.0394,69.002,69.0113,20900.0
2014-06-30 11:35:00,73.82,73.84,73.78,73.79,21200.0,69.0207,69.0394,68.9833,68.9926,21200.0
2014-06-30 11:40:00,73.79,73.83,73.79,73.81,25400.0,68.9926,69.03,68.9926,69.0113,25400.0
2014-06-30 11:45:00,73.81,73.84,73.77,73.78,29300.0,69.0113,69.0394,68.9739,68.9833,29300.0
2014-06-30 11:50:00,73.78,73.84,73.78,73.82,19600.0,68.9833,69.0394,68.9833,69.0207,19600.0
2014-06-30 11:55:00,73.82,73.82,73.73,73.74,25600.0,69.0207,69.0207,68.9365,68.9459,25600.0
2014-06-30 12:00:00,73.74,73.76,73.69,73.71,62600.0,68.9459,68.9646,68.8991,68.9178,62600.0
2014-06-30 12:05:00,73.72,73.73,73.7,73.72,16200.0,68.9272,68.9365,68.9085,68.9272,16200.0
2014-06-30 12:10:00,73.72,73.8,73.72,73.76,19700.0,68.9272,69.002,68.9272,68.9646,19700.0
2014-06-30 12:15:00,73.76,73.78,73.73,73.77,13200.0,68.9646,68.9833,68.9365,68.9739,13200.0
2014-06-30 12:20:00,73.77,73.78,73.76,73.76,12100.0,68.9739,68.9833,68.9646,68.9646,12100.0
2014-06-30 12:25:00,73.76,73.77,73.74,73.76,10100.0,68.9646,68.9739,68.9459,68.9646,10100.0
2014-06-30 12:30:00,73.77,73.81,73.75,73.79,21500.0,68.9739,69.0113,68.9552,68.9926,21500.0
2014-06-30 12:35:00,73.8,73.8,73.76,73.77,14400.0,69.002,69.002,68.9646,68.9739,14400.0
2014-06-30 12:40:00,73.77,73.81,73.76,73.77,29100.0,68.9739,69.0113,68.9646,68.9739,29100.0
2014-06-30 12:45:00,73.75,73.81,73.75,73.79,25200.0,68.9552,69.0113,68.9552,68.9926,25200.0
2014-06-30 12:50:00,73.8,73.83,73.8,73.8,17200.0,69.002,69.03,69.002,69.002,17200.0
2014-06-30 12:55:00,73.8,73.81,73.76,73.78,10600.0,69.002,69.0113,68.9646,68.9833,10600.0
2014-06-30 13:00:00,73.79,73.79,73.77,73.78,6800.0,68.9926,68.9926,68.9739,68.9833,6800.0
2014-06-30 13:05:00,73.78,73.78,73.75,73.75,13300.0,68.9833,68.9833,68.9552,68.9552,13300.0
2014-06-30 13:10:00,73.75,73.79,73.75,73.76,19400.0,68.9552,68.9926,68.9552,68.9646,19400.0
2014-06-30 13:15:00,73.77,73.82,73.77,73.81,38000.0,68.9739,69.0207,68.9739,69.0113,38000.0
2014-06-30 13:20:00,73.81,73.83,73.81,73.83,23400.0,69.0113,69.03,69.0113,69.03,23400.0
2014-06-30 13:25:00,73.83,73.83,73.79,73.79,17000.0,69.03,69.03,68.9926,68.9926,17000.0
2014-06-30 13:30:00,73.79,73.81,73.76,73.81,35700.0,68.9926,69.0113,68.9646,69.0113,35700.0
2014-06-30 13:35:00,73.81,73.81,73.77,73.77,35300.0,69.0113,69.0113,68.9739,68.9739,35300.0
2014-06-30 13:40:00,73.76,73.78,73.75,73.77,16100.0,68.9646,68.9833,68.9552,68.9739,16100.0
2014-06-30 13:45:00,73.77,73.81,73.77,73.8,15600.0,68.9739,69.0113,68.9739,69.002,15600.0
2014-06-30 13:50:00,73.79,73.79,73.73,73.74,27000.0,68.9926,68.9926,68.9365,68.9459,27000.0
2014-06-30 13:55:00,73.73,73.74,73.69,73.74,21100.0,68.9365,68.9459,68.8991,68.9459,21100.0
2014-06-30 14:00:00,73.74,73.81,73.74,73.81,26300.0,68.9459,69.0113,68.9459,69.0113,26300.0
2014-06-30 14:05:00,73.81,73.82,73.8,73.8,9900.0,69.0113,69.0207,69.002,69.002,9900.0
2014-06-30 14:10:00,73.8,73.83,73.79,73.81,20200.0,69.002,69.03,68.9926,69.0113,20200.0
2014-06-30 14:15:00,73.82,73.84,73.8,73.83,20800.0,69.0207,69.0394,69.002,69.03,20800.0
2014-06-30 14:20:00,73.82,73.83,73.8,73.8,15200.0,69.0207,69.03,69.002,69.002,15200.0
2014-06-30 14:25:00,73.8,73.81,73.8,73.81,11000.0,69.002,69.0113,69.002,69.0113,11000.0
2014-06-30 14:30:00,73.81,73.83,73.79,73.81,24000.0,69.0113,69.03,68.9926,69.0113,24000.0
2014-06-30 14:35:00,73.83,73.84,73.81,73.83,19000.0,69.03,69.0394,69.0113,69.03,19000.0
2014-06-30 14:40:00,73.83,73.84,73.77,73.8,24200.0,69.03,69.0394,68.9739,69.002,24200.0
2014-06-30 14:45:00,73.79,73.8,73.71,73.72,35100.0,68.9926,69.002,68.9178,68.9272,35100.0
2014-06-30 14:50:00,73.72,73.72,73.64,73.65,19700.0,68.9272,68.9272,68.8524,68.8617,19700.0
2014-06-30 14:55:00,73.64,73.65,73.54,73.55,64100.0,68.8524,68.8617,68.7589,68.7682,64100.0
2014-06-30 15:00:00,73.54,73.59,73.52,73.58,57600.0,68.7589,68.8056,68.7402,68.7963,57600.0
2014-06-30 15:05:00,73.58,73.63,73.57,73.63,53000.0,68.7963,68.843,68.7869,68.843,53000.0
2014-06-30 15:10:00,73.64,73.64,73.56,73.6,57100.0,68.8524,68.8524,68.7776,68.815,57100.0
2014-06-30 15:15:00,73.61,73.62,73.59,73.61,22900.0,68.8243,68.8337,68.8056,68.8243,22900.0
2014-06-30 15:20:00,73.62,73.64,73.59,73.6,25700.0,68.8337,68.8524,68.8056,68.815,25700.0
2014-06-30 15:25:00,73.61,73.61,73.53,73.6,39900.0,68.8243,68.8243,68.7495,68.815,39900.0
2014-06-30 15:30:00,73.6,73.64,73.56,73.56,32200.0,68.815,68.8524,68.7776,68.7776,32200.0
2014-06-30 15:35:00,73.56,73.56,73.48,73.48,49800.0,68.7776,68.7776,68.7028,68.7028,49800.0
2014-06-30 15:40:00,73.48,73.48,73.4,73.41,67600.0,68.7028,68.7028,68.628,68.6373,67600.0
2014-06-30 15:45:00,73.4,73.53,73.37,73.5,144300.0,68.628,68.7495,68.5999,68.7215,144300.0
2014-06-30 15:50:00,73.5,73.51,73.41,73.41,127800.0,68.7215,68.7308,68.6373,68.6373,127800.0
2014-06-30 15:55:00,73.42,73.48,73.4,73.46,336700.0,68.6467,68.7028,68.628,68.6841,336700.0
2014-07-01 09:30:00,74.2,74.57,74.14,74.57,178900.0,69.376,69.7219,69.3199,69.7219,178900.0
2014-07-01 09:35:00,74.52,74.9,74.41,74.88,151300.0,69.6751,70.0304,69.5723,70.0117,151300.0
2014-07-01 09:40:00,74.88,74.89,74.56,74.59,84800.0,70.0117,70.0211,69.7125,69.7406,84800.0
2014-07-01 09:45:00,74.58,74.75,74.52,74.67,99900.0,69.7312,69.8902,69.6751,69.8154,99900.0
2014-07-01 09:50:00,74.67,74.9,74.67,74.87,108100.0,69.8154,70.0304,69.8154,70.0024,108100.0
2014-07-01 09:55:00,74.87,74.87,74.7,74.79,79600.0,70.0024,70.0024,69.8434,69.9276,79600.0
2014-07-01 10:00:00,74.78,74.85,74.66,74.74,84900.0,69.9182,69.9837,69.806,69.8808,84900.0
2014-07-01 10:05:00,74.74,75.15,74.74,75.15,187900.0,69.8808,70.2642,69.8808,70.2642,187900.0
2014-07-01 10:10:00,75.15,75.52,75.12,75.45,248900.0,70.2642,70.6101,70.2361,70.5447,248900.0
2014-07-01 10:15:00,75.47,75.51,75.22,75.22,96700.0,70.5634,70.6008,70.3296,70.3296,96700.0
2014-07-01 10:20:00,75.23,75.39,75.19,75.28,66400.0,70.339,70.4886,70.3016,70.3857,66400.0
2014-07-01 10:25:00,75.27,75.28,75.07,75.14,40700.0,70.3764,70.3857,70.1894,70.2548,40700.0
2014-07-01 10:30:00,75.13,75.18,75.05,75.1,44300.0,70.2455,70.2922,70.1707,70.2174,44300.0
2014-07-01 10:35:00,75.1,75.26,75.07,75.24,42600.0,70.2174,70.367,70.1894,70.3483,42600.0
2014-07-01 10:40:00,75.24,75.25,75.06,75.13,35600.0,70.3483,70.3577,70.18,70.2455,35600.0
2014-07-01 10:45:00,75.14,75.34,75.1,75.28,59500.0,70.2548,70.4418,70.2174,70.3857,59500.0
2014-07-01 10:50:00,75.27,75.31,75.09,75.11,42000.0,70.3764,70.4138,70.2081,70.2268,42000.0
2014-07-01 10:55:00,75.11,75.3,75.11,75.22,28500.0,70.2268,70.4044,70.2268,70.3296,28500.0
2014-07-01 11:00:00,75.21,75.22,75.15,75.22,33200.0,70.3203,70.3296,70.2642,70.3296,33200.0
2014-07-01 11:05:00,75.22,75.23,75.12,75.16,41100.0,70.3296,70.339,70.2361,70.2735,41100.0
2014-07-01 11:10:00,75.17,75.25,75.12,75.25,50200.0,70.2829,70.3577,70.2361,70.3577,50200.0
2014-07-01 11:15:00,75.24,75.32,75.24,75.26,34100.0,70.3483,70.4231,70.3483,70.367,34100.0
2014-07-01 11:20:00,75.25,75.28,75.2,75.22,39300.0,70.3577,70.3857,70.3109,70.3296,39300.0
2014-07-01 11:25:00,75.21,75.21,75.14,75.19,28200.0,70.3203,70.3203,70.2548,70.3016,28200.0
2014-07-01 11:30:00,75.19,75.34,75.18,75.34,50500.0,70.3016,70.4418,70.2922,70.4418,50500.0
2014-07-01 11:35:00,75.34,75.52,75.31,75.48,88800.0,70.4418,70.6101,70.4138,70.5727,88800.0
2014-07-01 11:40:00,75.48,75.54,75.48,75.48,51200.0,70.5727,70.6288,70.5727,70.5727,51200.0
2014-07-01 11:45:00,75.48,75.55,75.48,75.51,63100.0,70.5727,70.6382,70.5727,70.6008,63100.0
2014-07-01 11:50:00,75.52,75.56,75.47,75.55,64900.0,70.6101,70.6475,70.5634,70.6382,64900.0
2014-07-01 11:55:00,75.55,75.58,75.51,75.54,85100.0,70.6382,70.6662,70.6008,70.6288,85100.0
2014-07-01 12:00:00,75.54,75.66,75.54,75.6,67500.0,70.6288,70.741,70.6288,70.6849,67500.0
2014-07-01 12:05:00,75.6,75.7,75.57,75.65,60700.0,70.6849,70.7784,70.6569,70.7317,60700.0
2014-07-01 12:10:00,75.65,75.75,75.58,75.71,72600.0,70.7317,70.8252,70.6662,70.7878,72600.0
2014-07-01 12:15:00,75.71,75.76,75.67,75.74,75400.0,70.7878,70.8345,70.7504,70.8158,75400.0
2014-07-01 12:20:00,75.74,75.88,75.72,75.86,69500.0,70.8158,70.9467,70.7971,70.928,69500.0
2014-07-01 12:25:00,75.86,75.87,75.77,75.81,40400.0,70.928,70.9374,70.8439,70.8813,40400.0
2014-07-01 12:30:00,75.8,75.86,75.74,75.74,38200.0,70.8719,70.928,70.8158,70.8158,38200.0
2014-07-01 12:35:00,75.75,75.78,75.68,75.77,59300.0,70.8252,70.8532,70.7597,70.8439,59300.0
2014-07-01 12:40:00,75.76,75.85,75.74,75.79,54900.0,70.8345,70.9187,70.8158,70.8626,54900.0
2014-07-01 12:45:00,75.79,75.8,75.74,75.76,29700.0,70.8626,70.8719,70.8158,70.8345,29700.0
2014-07-01 12:50:00,75.77,75.89,75.76,75.84,64800.0,70.8439,70.9561,70.8345,70.9093,64800.0
2014-07-01 12:55:00,75.84,75.87,75.77,75.78,40500.0,70.9093,70.9374,70.8439,70.8532,40500.0
2014-07-01 13:00:00,75.77,75.79,75.74,75.77,65400.0,70.8439,70.8626,70.8158,70.8439,65400.0
2014-07-01 13:05:00,75.78,75.79,75.7,75.76,32800.0,70.8532,70.8626,70.7784,70.8345,32800.0
2014-07-01 13:10:00,75.76,75.8,75.7,75.77,48600.0,70.8345,70.8719,70.7784,70.8439,48600.0
2014-07-01 13:15:00,75.77,75.77,75.71,75.72,22900.0,70.8439,70.8439,70.7878,70.7971,22900.0
2014-07-01 13:20:00,75.72,75.78,75.72,75.78,43300.0,70.7971,70.8532,70.7971,70.8532,43300.0
2014-07-01 13:25:00,75.78,75.8,75.75,75.76,18700.0,70.8532,70.8719,70.8252,70.8345,18700.0
2014-07-01 13:30:00,75.75,75.8,75.72,75.8,41400.0,70.8252,70.8719,70.7971,70.8719,41400.0
2014-07-01 13:35:00,75.79,75.8,75.76,75.78,26600.0,70.8626,70.8719,70.8345,70.8532,26600.0
2014-07-01 13:40:00,75.79,75.79,75.72,75.72,30100.0,70.8626,70.8626,70.7971,70.7971,30100.0
2014-07-01 13:45:00,75.73,75.74,75.7,75.73,21300.0,70.8065,70.8158,70.7784,70.8065,21300.0
2014-07-01 13:50:00,75.73,75.73,75.69,75.71,37700.0,70.8065,70.8065,70.7691,70.7878,37700.0
2014-07-01 13:55:00,75.71,75.91,75.7,75.85,139000.0,70.7878,70.9748,70.7784,70.9187,139000.0
2014-07-01 14:00:00,75.85,75.91,75.84,75.85,45300.0,70.9187,70.9748,70.9093,70.9187,45300.0
2014-07-01 14:05:00,75.85,75.89,75.8,75.82,98300.0,70.9187,70.9561,70.8719,70.8906,98300.0
2014-07-01 14:10:00,75.82,75.86,75.76,75.83,90000.0,70.8906,70.928,70.8345,70.9,90000.0
2014-07-01 14:15:00,75.83,75.84,75.77,75.79,29300.0,70.9,70.9093,70.8439,70.8626,29300.0
2014-07-01 14:20:00,75.8,75.8,75.78,75.79,17800.0,70.8719,70.8719,70.8532,70.8626,17800.0
2014-07-01 14:25:00,75.78,75.79,75.71,75.71,35200.0,70.8532,70.8626,70.7878,70.7878,35200.0
2014-07-01 14:30:00,75.72,75.75,75.69,75.7,42300.0,70.7971,70.8252,70.7691,70.7784,42300.0
2014-07-01 14:35:00,75.7,75.72,75.66,75.72,40700.0,70.7784,70.7971,70.741,70.7971,40700.0
2014-07-01 14:40:00,75.71,75.73,75.68,75.71,49000.0,70.7878,70.8065,70.7597,70.7878,49000.0
2014-07-01 14:45:00,75.71,75.71,75.67,75.7,29500.0,70.7878,70.7878,70.7504,70.7784,29500.0
2014-07-01 14:50:00,75.7,75.7,75.67,75.7,35400.0,70.7784,70.7784,70.7504,70.7784,35400.0
2014-07-01 14:55:00,75.7,75.73,75.67,75.72,42000.0,70.7784,70.8065,70.7504,70.7971,42000.0
2014-07-01 15:00:00,75.72,75.72,75.64,75.67,41900.0,70.7971,70.7971,70.7223,70.7504,41900.0
2014-07-01 15:05:00,75.67,75.7,75.64,75.66,43200.0,70.7504,70.7784,70.7223,70.741,43200.0
2014-07-01 15:10:00,75.65,75.66,75.61,75.61,50500.0,70.7317,70.741,70.6943,70.6943,50500.0
2014-07-01 15:15:00,75.62,75.73,75.55,75.72,93200.0,70.7036,70.8065,70.6382,70.7971,93200.0
2014-07-01 15:20:00,75.72,75.72,75.65,75.71,76100.0,70.7971,70.7971,70.7317,70.7878,76100.0
2014-07-01 15:25:00,75.71,75.74,75.61,75.63,78000.0,70.7878,70.8158,70.6943,70.713,78000.0
2014-07-01 15:30:00,75.64,75.71,75.62,75.69,94900.0,70.7223,70.7878,70.7036,70.7691,94900.0
2014-07-01 15:35:00,75.69,75.7,75.66,75.68,70500.0,70.7691,70.7784,70.741,70.7597,70500.0
2014-07-01 15:40:00,75.67,75.67,75.63,75.67,97200.0,70.7504,70.7504,70.713,70.7504,97200.0
2014-07-01 15:45:00,75.67,75.69,75.61,75.61,95700.0,70.7504,70.7691,70.6943,70.6943,95700.0
2014-07-01 15:50:00,75.62,75.62,75.57,75.58,105800.0,70.7036,70.7036,70.6569,70.6662,105800.0
2014-07-01 15:55:00,75.57,75.61,75.53,75.54,274200.0,70.6569,70.6943,70.6195,70.6288,274200.0
2014-07-02 09:30:00,74.86,75.95,74.86,75.89,220800.0,69.993,71.0122,69.993,70.9561,220800.0
2014-07-02 09:35:00,75.86,75.89,75.61,75.79,48900.0,70.928,70.9561,70.6943,70.8626,48900.0
2014-07-02 09:40:00,75.75,76.13,75.7,76.06,121600.0,70.8252,71.1805,70.7784,71.115,121600.0
2014-07-02 09:45:00,76.05,76.29,75.98,76.23,121600.0,71.1057,71.3301,71.0402,71.274,121600.0
2014-07-02 09:50:00,76.24,76.25,76.01,76.16,62000.0,71.2833,71.2927,71.0683,71.2085,62000.0
2014-07-02 09:55:00,76.16,76.27,76.09,76.22,68600.0,71.2085,71.3114,71.1431,71.2646,68600.0
2014-07-02 10:00:00,76.2,76.39,76.17,76.32,106500.0,71.2459,71.4236,71.2179,71.3581,106500.0
2014-07-02 10:05:00,76.34,76.39,76.22,76.26,70500.0,71.3768,71.4236,71.2646,71.302,70500.0
2014-07-02 10:10:00,76.28,76.3,76.06,76.06,57200.0,71.3207,71.3394,71.115,71.115,57200.0
2014-07-02 10:15:00,76.05,76.1,76.0,76.03,55600.0,71.1057,71.1524,71.0589,71.087,55600.0
2014-07-02 10:20:00,76.03,76.13,76.02,76.1,29700.0,71.087,71.1805,71.0776,71.1524,29700.0
2014-07-02 10:25:00,76.11,76.11,75.98,76.0,45200.0,71.1618,71.1618,71.0402,71.0589,45200.0
2014-07-02 10:30:00,75.99,76.05,75.99,76.04,27100.0,71.0496,71.1057,71.0496,71.0963,27100.0
2014-07-02 10:35:00,76.05,76.05,75.98,76.0,37000.0,71.1057,71.1057,71.0402,71.0589,37000.0
2014-07-02 10:40:00,76.01,76.15,75.97,76.09,53900.0,71.0683,71.1992,71.0309,71.1431,53900.0
2014-07-02 10:45:00,76.09,76.1,75.98,76.01,25300.0,71.1431,71.1524,71.0402,71.0683,25300.0
2014-07-02 10:50:00,76.0,76.03,75.99,76.02,33300.0,71.0589,71.087,71.0496,71.0776,33300.0
2014-07-02 10:55:00,76.01,76.07,76.0,76.02,24200.0,71.0683,71.1244,71.0589,71.0776,24200.0
2014-07-02 11:00:00,76.03,76.08,75.97,76.0,60500.0,71.087,71.1337,71.0309,71.0589,60500.0
2014-07-02 11:05:00,76.0,76.01,75.87,75.89,43400.0,71.0589,71.0683,70.9374,70.9561,43400.0
2014-07-02 11:10:00,75.89,75.9,75.79,75.88,23300.0,70.9561,70.9654,70.8626,70.9467,23300.0
2014-07-02 11:15:00,75.88,75.94,75.88,75.92,31600.0,70.9467,71.0028,70.9467,70.9841,31600.0
2014-07-02 11:20:00,75.92,75.97,75.91,75.96,27300.0,70.9841,71.0309,70.9748,71.0215,27300.0
2014-07-02 11:25:00,75.96,75.98,75.9,75.97,33800.0,71.0215,71.0402,70.9654,71.0309,33800.0
2014-07-02 11:30:00,75.96,76.07,75.96,76.05,32100.0,71.0215,71.1244,71.0215,71.1057,32100.0
2014-07-02 11:35:00,76.04,76.1,76.03,76.09,29100.0,71.0963,71.1524,71.087,71.1431,29100.0
2014-07-02 11:40:00,76.09,76.17,76.08,76.16,35600.0,71.1431,71.2179,71.1337,71.2085,35600.0
2014-07-02 11:45:00,76.16,76.16,76.08,76.13,41900.0,71.2085,71.2085,71.1337,71.1805,41900.0
2014-07-02 11:50:00,76.12,76.12,76.02,76.02,26500.0,71.1711,71.1711,71.0776,71.0776,26500.0
2014-07-02 11:55:00,76.02,76.03,75.97,75.98,20300.0,71.0776,71.087,71.0309,71.0402,20300.0
2014-07-02 12:00:00,75.98,76.09,75.96,76.08,42400.0,71.0402,71.1431,71.0215,71.1337,42400.0
2014-07-02 12:05:00,76.08,76.11,76.06,76.09,35700.0,71.1337,71.1618,71.115,71.1431,35700.0
2014-07-02 12:10:00,76.09,76.15,76.07,76.08,25800.0,71.1431,71.1992,71.1244,71.1337,25800.0
2014-07-02 12:15:00,76.09,76.12,76.03,76.03,26000.0,71.1431,71.1711,71.087,71.087,26000.0
2014-07-02 12:20:00,76.05,76.09,76.0,76.08,16000.0,71.1057,71.1431,71.0589,71.1337,16000.0
2014-07-02 12:25:00,76.07,76.08,76.05,76.07,12600.0,71.1244,71.1337,71.1057,71.1244,12600.0
2014-07-02 12:30:00,76.07,76.08,76.02,76.06,25200.0,71.1244,71.1337,71.0776,71.115,25200.0
2014-07-02 12:35:00,76.05,76.09,76.04,76.04,12900.0,71.1057,71.1431,71.0963,71.0963,12900.0
2014-07-02 12:40:00,76.04,76.04,76.0,76.04,15000.0,71.0963,71.0963,71.0589,71.0963,15000.0
2014-07-02 12:45:00,76.04,76.09,76.02,76.08,25100.0,71.0963,71.1431,71.0776,71.1337,25100.0
2014-07-02 12:50:00,76.08,76.12,76.04,76.05,31600.0,71.1337,71.1711,71.0963,71.1057,31600.0
2014-07-02 12:55:00,76.05,76.13,76.04,76.12,20800.0,71.1057,71.1805,71.0963,71.1711,20800.0
2014-07-02 13:00:00,76.12,76.13,76.04,76.05,19000.0,71.1711,71.1805,71.0963,71.1057,19000.0
2014-07-02 13:05:00,76.04,76.12,76.0,76.09,28000.0,71.0963,71.1711,71.0589,71.1431,28000.0
2014-07-02 13:10:00,76.09,76.09,75.97,76.0,26300.0,71.1431,71.1431,71.0309,71.0589,26300.0
2014-07-02 13:15:00,76.0,76.0,75.95,75.95,59400.0,71.0589,71.0589,71.0122,71.0122,59400.0
2014-07-02 13:20:00,75.95,76.06,75.95,76.01,29800.0,71.0122,71.115,71.0122,71.0683,29800.0
2014-07-02 13:25:00,76.02,76.1,76.02,76.07,27300.0,71.0776,71.1524,71.0776,71.1244,27300.0
2014-07-02 13:30:00,76.07,76.09,76.04,76.05,20700.0,71.1244,71.1431,71.0963,71.1057,20700.0
2014-07-02 13:35:00,76.04,76.09,76.04,76.04,30000.0,71.0963,71.1431,71.0963,71.0963,30000.0
2014-07-02 13:40:00,76.04,76.08,76.02,76.03,30000.0,71.0963,71.1337,71.0776,71.087,30000.0
2014-07-02 13:45:00,76.03,76.03,76.0,76.01,21700.0,71.087,71.087,71.0589,71.0683,21700.0
2014-07-02 13:50:00,76.02,76.02,75.95,75.95,13700.0,71.0776,71.0776,71.0122,71.0122,13700.0
2014-07-02 13:55:00,75.95,76.02,75.95,76.02,19400.0,71.0122,71.0776,71.0122,71.0776,19400.0
2014-07-02 14:00:00,76.03,76.03,75.93,75.94,17300.0,71.087,71.087,70.9935,71.0028,17300.0
2014-07-02 14:05:00,75.93,75.93,75.89,75.91,19700.0,70.9935,70.9935,70.9561,70.9748,19700.0
2014-07-02 14:10:00,75.9,75.95,75.9,75.92,23700.0,70.9654,71.0122,70.9654,70.9841,23700.0
2014-07-02 14:15:00,75.91,75.94,75.88,75.92,26400.0,70.9748,71.0028,70.9467,70.9841,26400.0
2014-07-02 14:20:00,75.92,75.93,75.91,75.92,24800.0,70.9841,70.9935,70.9748,70.9841,24800.0
2014-07-02 14:25:00,75.93,76.0,75.92,75.99,34600.0,70.9935,71.0589,70.9841,71.0496,34600.0
2014-07-02 14:30:00,75.98,76.07,75.98,76.06,31400.0,71.0402,71.1244,71.0402,71.115,31400.0
2014-07-02 14:35:00,76.07,76.08,75.99,76.0,36300.0,71.1244,71.1337,71.0496,71.0589,36300.0
2014-07-02 14:40:00,76.0,76.06,76.0,76.05,27900.0,71.0589,71.115,71.0589,71.1057,27900.0
2014-07-02 14:45:00,76.06,76.12,76.04,76.08,40700.0,71.115,71.1711,71.0963,71.1337,40700.0
2014-07-02 14:50:00,76.08,76.08,75.99,76.0,38100.0,71.1337,71.1337,71.0496,71.0589,38100.0
2014-07-02 14:55:00,76.0,76.09,76.0,76.08,30500.0,71.0589,71.1431,71.0589,71.1337,30500.0
2014-07-02 15:00:00,76.08,76.14,76.08,76.11,47100.0,71.1337,71.1898,71.1337,71.1618,47100.0
2014-07-02 15:05:00,76.1,76.13,76.1,76.1,30200.0,71.1524,71.1805,71.1524,71.1524,30200.0
2014-07-02 15:10:00,76.1,76.13,76.1,76.13,60300.0,71.1524,71.1805,71.1524,71.1805,60300.0
2014-07-02 15:15:00,76.12,76.17,76.12,76.15,79200.0,71.1711,71.2179,71.1711,71.1992,79200.0
2014-07-02 15:20:00,76.15,76.16,76.14,76.14,42400.0,71.1992,71.2085,71.1898,71.1898,42400.0
2014-07-02 15:25:00,76.14,76.18,76.14,76.17,46300.0,71.1898,71.2272,71.1898,71.2179,46300.0
2014-07-02 15:30:00,76.18,76.25,76.17,76.24,125600.0,71.2272,71.2927,71.2179,71.2833,125600.0
2014-07-02 15:35:00,76.24,76.24,76.13,76.16,82600.0,71.2833,71.2833,71.1805,71.2085,82600.0
2014-07-02 15:40:00,76.16,76.17,76.1,76.11,72100.0,71.2085,71.2179,71.1524,71.1618,72100.0
2014-07-02 15:45:00,76.12,76.15,76.09,76.14,98100.0,71.1711,71.1992,71.1431,71.1898,98100.0
2014-07-02 15:50:00,76.14,76.17,76.12,76.13,101100.0,71.1898,71.2179,71.1711,71.1805,101100.0
2014-07-02 15:55:00,76.12,76.21,76.12,76.21,171300.0,71.1711,71.2553,71.1711,71.2553,171300.0
2014-07-03 09:30:00,76.6,76.73,76.42,76.6,163400.0,71.6199,71.7415,71.4516,71.6199,163400.0
2014-07-03 09:35:00,76.6,76.62,76.35,76.48,69300.0,71.6199,71.6386,71.3862,71.5077,69300.0
2014-07-03 09:40:00,76.5,76.62,76.37,76.51,54100.0,71.5264,71.6386,71.4049,71.5358,54100.0
2014-07-03 09:45:00,76.5,76.57,76.41,76.47,86600.0,71.5264,71.5919,71.4423,71.4984,86600.0
2014-07-03 09:50:00,76.48,76.5,76.36,76.4,102000.0,71.5077,71.5264,71.3955,71.4329,102000.0
2014-07-03 09:55:00,76.39,76.62,76.39,76.55,69100.0,71.4236,71.6386,71.4236,71.5732,69100.0
2014-07-03 10:00:00,76.54,76.64,76.5,76.55,41200.0,71.5638,71.6573,71.5264,71.5732,41200.0
2014-07-03 10:05:00,76.56,76.75,76.52,76.75,69100.0,71.5825,71.7602,71.5451,71.7602,69100.0
2014-07-03 10:10:00,76.74,76.77,76.6,76.62,54900.0,71.7508,71.7789,71.6199,71.6386,54900.0
2014-07-03 10:15:00,76.62,76.64,76.56,76.62,38700.0,71.6386,71.6573,71.5825,71.6386,38700.0
2014-07-03 10:20:00,76.62,76.63,76.55,76.55,51800.0,71.6386,71.648,71.5732,71.5732,51800.0
2014-07-03 10:25:00,76.56,76.66,76.55,76.62,25500.0,71.5825,71.676,71.5732,71.6386,25500.0
2014-07-03 10:30:00,76.61,76.61,76.55,76.6,35700.0,71.6293,71.6293,71.5732,71.6199,35700.0
2014-07-03 10:35:00,76.6,76.63,76.59,76.63,26500.0,71.6199,71.648,71.6106,71.648,26500.0
2014-07-03 10:40:00,76.64,76.69,76.64,76.69,36700.0,71.6573,71.7041,71.6573,71.7041,36700.0
2014-07-03 10:45:00,76.69,76.7,76.62,76.7,42800.0,71.7041,71.7134,71.6386,71.7134,42800.0
2014-07-03 10:50:00,76.7,76.73,76.67,76.69,30800.0,71.7134,71.7415,71.6854,71.7041,30800.0
2014-07-03 10:55:00,76.69,76.69,76.65,76.69,32700.0,71.7041,71.7041,71.6667,71.7041,32700.0
2014-07-03 11:00:00,76.69,76.71,76.67,76.7,23700.0,71.7041,71.7228,71.6854,71.7134,23700.0
2014-07-03 11:05:00,76.7,76.73,76.68,76.72,27500.0,71.7134,71.7415,71.6947,71.7321,27500.0
2014-07-03 11:10:00,76.71,76.72,76.61,76.66,51800.0,71.7228,71.7321,71.6293,71.676,51800.0
2014-07-03 11:15:00,76.66,76.68,76.62,76.67,48300.0,71.676,71.6947,71.6386,71.6854,48300.0
2014-07-03 11:20:00,76.68,76.71,76.66,76.7,51500.0,71.6947,71.7228,71.676,71.7134,51500.0
2014-07-03 11:25:00,76.69,76.73,76.68,76.69,81900.0,71.7041,71.7415,71.6947,71.7041,81900.0
2014-07-03 11:30:00,76.69,76.7,76.67,76.7,65400.0,71.7041,71.7134,71.6854,71.7134,65400.0
2014-07-03 11:35:00,76.69,76.7,76.67,76.69,121400.0,71.7041,71.7134,71.6854,71.7041,121400.0
2014-07-03 11:40:00,76.68,76.69,76.66,76.69,55800.0,71.6947,71.7041,71.676,71.7041,55800.0
2014-07-03 11:45:00,76.69,76.71,76.66,76.7,40200.0,71.7041,71.7228,71.676,71.7134,40200.0
2014-07-03 11:50:00,76.7,76.71,76.65,76.65,20300.0,71.7134,71.7228,71.6667,71.6667,20300.0
2014-07-03 11:55:00,76.66,76.66,76.59,76.66,50400.0,71.676,71.676,71.6106,71.676,50400.0
2014-07-03 12:00:00,76.66,76.72,76.66,76.72,38600.0,71.676,71.7321,71.676,71.7321,38600.0
2014-07-03 12:05:00,76.72,76.74,76.71,76.74,32900.0,71.7321,71.7508,71.7228,71.7508,32900.0
2014-07-03 12:10:00,76.75,76.8,76.75,76.79,46000.0,71.7602,71.8069,71.7602,71.7976,46000.0
2014-07-03 12:15:00,76.79,76.8,76.77,76.8,34700.0,71.7976,71.8069,71.7789,71.8069,34700.0
2014-07-03 12:20:00,76.8,76.8,76.76,76.8,39300.0,71.8069,71.8069,71.7695,71.8069,39300.0
2014-07-03 12:25:00,76.8,76.87,76.79,76.85,61400.0,71.8069,71.8724,71.7976,71.8537,61400.0
2014-07-03 12:30:00,76.85,76.86,76.84,76.85,45300.0,71.8537,71.863,71.8443,71.8537,45300.0
2014-07-03 12:35:00,76.85,76.89,76.84,76.87,76800.0,71.8537,71.8911,71.8443,71.8724,76800.0
2014-07-03 12:40:00,76.88,76.89,76.86,76.89,68600.0,71.8817,71.8911,71.863,71.8911,68600.0
2014-07-03 12:45:00,76.88,76.9,76.76,76.77,61000.0,71.8817,71.9004,71.7695,71.7789,61000.0
2014-07-03 12:50:00,76.77,76.77,76.74,76.74,73700.0,71.7789,71.7789,71.7508,71.7508,73700.0
2014-07-03 12:55:00,76.75,76.76,76.65,76.74,141200.0,71.7602,71.7695,71.6667,71.7508,141200.0
2014-07-07 09:30:00,76.44,76.64,76.35,76.48,87800.0,71.5735,71.7608,71.4893,71.611,87800.0
2014-07-07 09:35:00,76.47,76.6,76.41,76.55,34700.0,71.6016,71.7233,71.5454,71.6765,34700.0
2014-07-07 09:40:00,76.55,76.55,76.34,76.49,44400.0,71.6765,71.6765,71.4799,71.6203,44400.0
2014-07-07 09:45:00,76.48,76.5,76.4,76.4,30100.0,71.611,71.6297,71.5361,71.5361,30100.0
2014-07-07 09:50:00,76.42,76.5,76.36,76.44,31800.0,71.5548,71.6297,71.4986,71.5735,31800.0
2014-07-07 09:55:00,76.43,76.44,76.33,76.41,29200.0,71.5642,71.5735,71.4705,71.5454,29200.0
2014-07-07 10:00:00,76.39,76.43,76.3,76.32,40300.0,71.5267,71.5642,71.4424,71.4612,40300.0
2014-07-07 10:05:00,76.32,76.38,76.09,76.12,77000.0,71.4612,71.5173,71.2458,71.2739,77000.0
2014-07-07 10:10:00,76.14,76.35,76.14,76.32,52000.0,71.2926,71.4893,71.2926,71.4612,52000.0
2014-07-07 10:15:00,76.31,76.48,76.31,76.47,21500.0,71.4518,71.611,71.4518,71.6016,21500.0
2014-07-07 10:20:00,76.45,76.5,76.36,76.37,52800.0,71.5829,71.6297,71.4986,71.508,52800.0
2014-07-07 10:25:00,76.37,76.4,76.32,76.33,30000.0,71.508,71.5361,71.4612,71.4705,30000.0
2014-07-07 10:30:00,76.33,76.34,76.25,76.26,26600.0,71.4705,71.4799,71.3956,71.405,26600.0
2014-07-07 10:35:00,76.25,76.3,76.22,76.3,28700.0,71.3956,71.4424,71.3675,71.4424,28700.0
2014-07-07 10:40:00,76.3,76.35,76.28,76.32,40300.0,71.4424,71.4893,71.4237,71.4612,40300.0
2014-07-07 10:45:00,76.32,76.32,76.24,76.24,43800.0,71.4612,71.4612,71.3863,71.3863,43800.0
2014-07-07 10:50:00,76.24,76.28,76.17,76.18,40900.0,71.3863,71.4237,71.3207,71.3301,40900.0
2014-07-07 10:55:00,76.18,76.18,76.08,76.17,43900.0,71.3301,71.3301,71.2364,71.3207,43900.0
2014-07-07 11:00:00,76.17,76.17,76.01,76.05,50900.0,71.3207,71.3207,71.1709,71.2083,50900.0
2014-07-07 11:05:00,76.04,76.14,76.04,76.09,36800.0,71.199,71.2926,71.199,71.2458,36800.0
2014-07-07 11:10:00,76.11,76.12,76.02,76.04,28600.0,71.2645,71.2739,71.1803,71.199,28600.0
2014-07-07 11:15:00,76.04,76.16,76.03,76.16,17100.0,71.199,71.3113,71.1896,71.3113,17100.0
2014-07-07 11:20:00,76.18,76.2,76.11,76.2,20500.0,71.3301,71.3488,71.2645,71.3488,20500.0
2014-07-07 11:25:00,76.21,76.21,76.12,76.15,23000.0,71.3582,71.3582,71.2739,71.302,23000.0
2014-07-07 11:30:00,76.15,76.16,76.09,76.11,27100.0,71.302,71.3113,71.2458,71.2645,27100.0
2014-07-07 11:35:00,76.1,76.15,76.07,76.1,15400.0,71.2552,71.302,71.2271,71.2552,15400.0
2014-07-07 11:40:00,76.1,76.1,76.02,76.05,15700.0,71.2552,71.2552,71.1803,71.2083,15700.0
2014-07-07 11:45:00,76.05,76.05,76.0,76.01,16200.0,71.2083,71.2083,71.1615,71.1709,16200.0
2014-07-07 11:50:00,76.02,76.03,75.94,75.95,35800.0,71.1803,71.1896,71.1054,71.1147,35800.0
2014-07-07 11:55:00,75.96,75.99,75.96,75.98,11900.0,71.1241,71.1522,71.1241,71.1428,11900.0
2014-07-07 12:00:00,75.98,76.08,75.96,76.08,20400.0,71.1428,71.2364,71.1241,71.2364,20400.0
2014-07-07 12:05:00,76.08,76.08,76.04,76.05,16700.0,71.2364,71.2364,71.199,71.2083,16700.0
2014-07-07 12:10:00,76.05,76.07,76.05,76.07,8900.0,71.2083,71.2271,71.2083,71.2271,8900.0
2014-07-07 12:15:00,76.07,76.07,76.03,76.06,21200.0,71.2271,71.2271,71.1896,71.2177,21200.0
2014-07-07 12:20:00,76.07,76.09,76.05,76.09,18600.0,71.2271,71.2458,71.2083,71.2458,18600.0
2014-07-07 12:25:00,76.09,76.09,76.06,76.07,22500.0,71.2458,71.2458,71.2177,71.2271,22500.0
2014-07-07 12:30:00,76.06,76.08,76.03,76.08,17500.0,71.2177,71.2364,71.1896,71.2364,17500.0
2014-07-07 12:35:00,76.09,76.13,76.08,76.12,21400.0,71.2458,71.2833,71.2364,71.2739,21400.0
2014-07-07 12:40:00,76.12,76.13,76.06,76.06,18300.0,71.2739,71.2833,71.2177,71.2177,18300.0
2014-07-07 12:45:00,76.06,76.1,75.98,75.98,30000.0,71.2177,71.2552,71.1428,71.1428,30000.0
2014-07-07 12:50:00,75.98,76.0,75.94,75.95,26000.0,71.1428,71.1615,71.1054,71.1147,26000.0
2014-07-07 12:55:00,75.95,75.98,75.95,75.97,16300.0,71.1147,71.1428,71.1147,71.1334,16300.0
2014-07-07 13:00:00,75.98,76.0,75.97,75.99,16900.0,71.1428,71.1615,71.1334,71.1522,16900.0
2014-07-07 13:05:00,76.0,76.02,75.99,76.02,16300.0,71.1615,71.1803,71.1522,71.1803,16300.0
2014-07-07 13:10:00,76.01,76.01,75.99,76.0,16600.0,71.1709,71.1709,71.1522,71.1615,16600.0
2014-07-07 13:15:00,75.99,76.0,75.94,75.99,19300.0,71.1522,71.1615,71.1054,71.1522,19300.0
2014-07-07 13:20:00,76.0,76.03,75.99,76.03,10100.0,71.1615,71.1896,71.1522,71.1896,10100.0
2014-07-07 13:25:00,76.02,76.05,76.0,76.01,18400.0,71.1803,71.2083,71.1615,71.1709,18400.0
2014-07-07 13:30:00,76.01,76.1,76.01,76.09,15800.0,71.1709,71.2552,71.1709,71.2458,15800.0
2014-07-07 13:35:00,76.1,76.15,76.07,76.09,19300.0,71.2552,71.302,71.2271,71.2458,19300.0
2014-07-07 13:40:00,76.08,76.12,76.06,76.11,15800.0,71.2364,71.2739,71.2177,71.2645,15800.0
2014-07-07 13:45:00,76.11,76.22,76.11,76.19,29000.0,71.2645,71.3675,71.2645,71.3394,29000.0
2014-07-07 13:50:00,76.2,76.22,76.18,76.21,14400.0,71.3488,71.3675,71.3301,71.3582,14400.0
2014-07-07 13:55:00,76.2,76.21,76.15,76.16,22300.0,71.3488,71.3582,71.302,71.3113,22300.0
2014-07-07 14:00:00,76.15,76.17,76.12,76.16,21200.0,71.302,71.3207,71.2739,71.3113,21200.0
2014-07-07 14:05:00,76.16,76.17,76.14,76.16,20100.0,71.3113,71.3207,71.2926,71.3113,20100.0
2014-07-07 14:10:00,76.16,76.2,76.15,76.19,16400.0,71.3113,71.3488,71.302,71.3394,16400.0
2014-07-07 14:15:00,76.2,76.25,76.2,76.25,15300.0,71.3488,71.3956,71.3488,71.3956,15300.0
2014-07-07 14:20:00,76.25,76.25,76.16,76.18,21100.0,71.3956,71.3956,71.3113,71.3301,21100.0
2014-07-07 14:25:00,76.18,76.18,76.09,76.11,36600.0,71.3301,71.3301,71.2458,71.2645,36600.0
2014-07-07 14:30:00,76.11,76.15,75.98,76.0,42100.0,71.2645,71.302,71.1428,71.1615,42100.0
2014-07-07 14:35:00,76.0,76.08,76.0,76.08,23100.0,71.1615,71.2364,71.1615,71.2364,23100.0
2014-07-07 14:40:00,76.09,76.09,76.03,76.03,25500.0,71.2458,71.2458,71.1896,71.1896,25500.0
2014-07-07 14:45:00,76.03,76.06,76.01,76.05,24000.0,71.1896,71.2177,71.1709,71.2083,24000.0
2014-07-07 14:50:00,76.06,76.15,76.0,76.12,38600.0,71.2177,71.302,71.1615,71.2739,38600.0
2014-07-07 14:55:00,76.12,76.14,76.07,76.11,26400.0,71.2739,71.2926,71.2271,71.2645,26400.0
2014-07-07 15:00:00,76.09,76.15,76.09,76.13,22300.0,71.2458,71.302,71.2458,71.2833,22300.0
2014-07-07 15:05:00,76.14,76.16,76.12,76.14,25100.0,71.2926,71.3113,71.2739,71.2926,25100.0
2014-07-07 15:10:00,76.14,76.16,76.09,76.09,27800.0,71.2926,71.3113,71.2458,71.2458,27800.0
2014-07-07 15:15:00,76.1,76.15,76.09,76.13,40800.0,71.2552,71.302,71.2458,71.2833,40800.0
2014-07-07 15:20:00,76.12,76.13,76.1,76.12,34800.0,71.2739,71.2833,71.2552,71.2739,34800.0
2014-07-07 15:25:00,76.13,76.16,76.12,76.15,24500.0,71.2833,71.3113,71.2739,71.302,24500.0
2014-07-07 15:30:00,76.15,76.17,76.09,76.13,45700.0,71.302,71.3207,71.2458,71.2833,45700.0
2014-07-07 15:35:00,76.12,76.15,76.1,76.11,38300.0,71.2739,71.302,71.2552,71.2645,38300.0
2014-07-07 15:40:00,76.11,76.12,76.08,76.12,42200.0,71.2645,71.2739,71.2364,71.2739,42200.0
2014-07-07 15:45:00,76.12,76.17,76.1,76.11,67400.0,71.2739,71.3207,71.2552,71.2645,67400.0
2014-07-07 15:50:00,76.11,76.2,76.11,76.14,86200.0,71.2645,71.3488,71.2645,71.2926,86200.0
2014-07-07 15:55:00,76.15,76.18,76.13,76.17,124300.0,71.302,71.3301,71.2833,71.3207,124300.0
2014-07-08 09:30:00,76.11,76.15,75.77,75.86,112000.0,71.2645,71.302,70.9462,71.0304,112000.0
2014-07-08 09:35:00,75.89,75.91,75.58,75.7,46300.0,71.0585,71.0773,70.7683,70.8806,46300.0
2014-07-08 09:40:00,75.67,75.81,75.53,75.8,85300.0,70.8525,70.9836,70.7215,70.9743,85300.0
2014-07-08 09:45:00,75.8,75.83,75.67,75.67,122200.0,70.9743,71.0024,70.8525,70.8525,122200.0
2014-07-08 09:50:00,75.69,75.71,75.52,75.52,40200.0,70.8713,70.89,70.7121,70.7121,40200.0
2014-07-08 09:55:00,75.5,75.6,75.41,75.6,58900.0,70.6934,70.787,70.6091,70.787,58900.0
2014-07-08 10:00:00,75.6,75.61,75.35,75.36,43100.0,70.787,70.7964,70.5529,70.5623,43100.0
2014-07-08 10:05:00,75.34,75.44,75.33,75.4,34300.0,70.5436,70.6372,70.5342,70.5997,34300.0
2014-07-08 10:10:00,75.4,75.49,75.4,75.48,31200.0,70.5997,70.684,70.5997,70.6746,31200.0
2014-07-08 10:15:00,75.48,75.51,75.44,75.45,41000.0,70.6746,70.7027,70.6372,70.6465,41000.0
2014-07-08 10:20:00,75.45,75.48,75.32,75.32,46400.0,70.6465,70.6746,70.5248,70.5248,46400.0
2014-07-08 10:25:00,75.33,75.38,75.3,75.36,41500.0,70.5342,70.581,70.5061,70.5623,41500.0
2014-07-08 10:30:00,75.35,75.36,75.13,75.17,69600.0,70.5529,70.5623,70.3469,70.3844,69600.0
2014-07-08 10:35:00,75.17,75.35,75.17,75.34,41100.0,70.3844,70.5529,70.3844,70.5436,41100.0
2014-07-08 10:40:00,75.35,75.47,75.35,75.4,44200.0,70.5529,70.6653,70.5529,70.5997,44200.0
2014-07-08 10:45:00,75.4,75.52,75.38,75.5,38900.0,70.5997,70.7121,70.581,70.6934,38900.0
2014-07-08 10:50:00,75.49,75.5,75.43,75.43,51100.0,70.684,70.6934,70.6278,70.6278,51100.0
2014-07-08 10:55:00,75.44,75.57,75.41,75.53,81700.0,70.6372,70.7589,70.6091,70.7215,81700.0
2014-07-08 11:00:00,75.53,75.63,75.42,75.57,58600.0,70.7215,70.8151,70.6185,70.7589,58600.0
2014-07-08 11:05:00,75.56,75.57,75.43,75.44,34100.0,70.7495,70.7589,70.6278,70.6372,34100.0
2014-07-08 11:10:00,75.43,75.45,75.34,75.42,31200.0,70.6278,70.6465,70.5436,70.6185,31200.0
2014-07-08 11:15:00,75.41,75.47,75.37,75.44,26500.0,70.6091,70.6653,70.5716,70.6372,26500.0
2014-07-08 11:20:00,75.43,75.44,75.34,75.4,32300.0,70.6278,70.6372,70.5436,70.5997,32300.0
2014-07-08 11:25:00,75.4,75.42,75.28,75.28,28000.0,70.5997,70.6185,70.4874,70.4874,28000.0
2014-07-08 11:30:00,75.29,75.45,75.28,75.37,31900.0,70.4967,70.6465,70.4874,70.5716,31900.0
2014-07-08 11:35:00,75.38,75.52,75.38,75.52,28100.0,70.581,70.7121,70.581,70.7121,28100.0
2014-07-08 11:40:00,75.5,75.5,75.38,75.38,17900.0,70.6934,70.6934,70.581,70.581,17900.0
2014-07-08 11:45:00,75.36,75.41,75.31,75.4,17100.0,70.5623,70.6091,70.5155,70.5997,17100.0
2014-07-08 11:50:00,75.4,75.42,75.28,75.28,18800.0,70.5997,70.6185,70.4874,70.4874,18800.0
2014-07-08 11:55:00,75.28,75.4,75.28,75.36,31500.0,70.4874,70.5997,70.4874,70.5623,31500.0
2014-07-08 12:00:00,75.36,75.39,75.32,75.36,29400.0,70.5623,70.5904,70.5248,70.5623,29400.0
2014-07-08 12:05:00,75.35,75.36,75.3,75.31,26200.0,70.5529,70.5623,70.5061,70.5155,26200.0
2014-07-08 12:10:00,75.31,75.33,75.17,75.29,38400.0,70.5155,70.5342,70.3844,70.4967,38400.0
2014-07-08 12:15:00,75.27,75.3,75.21,75.25,24600.0,70.478,70.5061,70.4218,70.4593,24600.0
2014-07-08 12:20:00,75.24,75.33,75.22,75.33,16600.0,70.4499,70.5342,70.4312,70.5342,16600.0
2014-07-08 12:25:00,75.34,75.35,75.3,75.34,8700.0,70.5436,70.5529,70.5061,70.5436,8700.0
2014-07-08 12:30:00,75.35,75.4,75.33,75.35,28000.0,70.5529,70.5997,70.5342,70.5529,28000.0
2014-07-08 12:35:00,75.36,75.38,75.28,75.28,11400.0,70.5623,70.581,70.4874,70.4874,11400.0
2014-07-08 12:40:00,75.28,75.37,75.25,75.37,14400.0,70.4874,70.5716,70.4593,70.5716,14400.0
2014-07-08 12:45:00,75.37,75.38,75.31,75.31,18700.0,70.5716,70.581,70.5155,70.5155,18700.0
2014-07-08 12:50:00,75.33,75.42,75.33,75.4,22500.0,70.5342,70.6185,70.5342,70.5997,22500.0
2014-07-08 12:55:00,75.4,75.42,75.36,75.41,14600.0,70.5997,70.6185,70.5623,70.6091,14600.0
2014-07-08 13:00:00,75.42,75.45,75.41,75.43,19200.0,70.6185,70.6465,70.6091,70.6278,19200.0
2014-07-08 13:05:00,75.43,75.45,75.41,75.45,14900.0,70.6278,70.6465,70.6091,70.6465,14900.0
2014-07-08 13:10:00,75.44,75.62,75.44,75.61,33100.0,70.6372,70.8057,70.6372,70.7964,33100.0
2014-07-08 13:15:00,75.6,75.65,75.59,75.63,18300.0,70.787,70.8338,70.7776,70.8151,18300.0
2014-07-08 13:20:00,75.64,75.73,75.63,75.71,18100.0,70.8245,70.9087,70.8151,70.89,18100.0
2014-07-08 13:25:00,75.72,75.74,75.72,75.72,13100.0,70.8994,70.9181,70.8994,70.8994,13100.0
2014-07-08 13:30:00,75.72,75.73,75.67,75.73,14000.0,70.8994,70.9087,70.8525,70.9087,14000.0
2014-07-08 13:35:00,75.72,75.78,75.69,75.73,34200.0,70.8994,70.9555,70.8713,70.9087,34200.0
2014-07-08 13:40:00,75.74,75.88,75.73,75.85,31200.0,70.9181,71.0492,70.9087,71.0211,31200.0
2014-07-08 13:45:00,75.85,75.88,75.8,75.8,15300.0,71.0211,71.0492,70.9743,70.9743,15300.0
2014-07-08 13:50:00,75.81,75.91,75.81,75.9,24500.0,70.9836,71.0773,70.9836,71.0679,24500.0
2014-07-08 13:55:00,75.91,75.92,75.81,75.81,13400.0,71.0773,71.0866,70.9836,70.9836,13400.0
2014-07-08 14:00:00,75.81,75.84,75.73,75.78,15300.0,70.9836,71.0117,70.9087,70.9555,15300.0
2014-07-08 14:05:00,75.78,75.83,75.74,75.82,21300.0,70.9555,71.0024,70.9181,70.993,21300.0
2014-07-08 14:10:00,75.82,75.87,75.8,75.87,13300.0,70.993,71.0398,70.9743,71.0398,13300.0
2014-07-08 14:15:00,75.86,75.87,75.78,75.8,13700.0,71.0304,71.0398,70.9555,70.9743,13700.0
2014-07-08 14:20:00,75.8,75.83,75.77,75.82,29000.0,70.9743,71.0024,70.9462,70.993,29000.0
2014-07-08 14:25:00,75.83,75.86,75.76,75.78,14700.0,71.0024,71.0304,70.9368,70.9555,14700.0
2014-07-08 14:30:00,75.78,75.81,75.72,75.72,27200.0,70.9555,70.9836,70.8994,70.8994,27200.0
2014-07-08 14:35:00,75.72,75.76,75.71,75.75,16200.0,70.8994,70.9368,70.89,70.9274,16200.0
2014-07-08 14:40:00,75.75,75.87,75.75,75.87,38200.0,70.9274,71.0398,70.9274,71.0398,38200.0
2014-07-08 14:45:00,75.86,75.88,75.74,75.74,14500.0,71.0304,71.0492,70.9181,70.9181,14500.0
2014-07-08 14:50:00,75.75,75.79,75.7,75.7,23800.0,70.9274,70.9649,70.8806,70.8806,23800.0
2014-07-08 14:55:00,75.7,75.84,75.7,75.75,37600.0,70.8806,71.0117,70.8806,70.9274,37600.0
2014-07-08 15:00:00,75.75,75.75,75.6,75.61,36300.0,70.9274,70.9274,70.787,70.7964,36300.0
2014-07-08 15:05:00,75.62,75.7,75.62,75.64,55000.0,70.8057,70.8806,70.8057,70.8245,55000.0
2014-07-08 15:10:00,75.62,75.65,75.58,75.62,50800.0,70.8057,70.8338,70.7683,70.8057,50800.0
2014-07-08 15:15:00,75.63,75.68,75.62,75.66,58800.0,70.8151,70.8619,70.8057,70.8432,58800.0
2014-07-08 15:20:00,75.66,75.76,75.64,75.76,37500.0,70.8432,70.9368,70.8245,70.9368,37500.0
2014-07-08 15:25:00,75.75,75.8,75.65,75.65,41200.0,70.9274,70.9743,70.8338,70.8338,41200.0
2014-07-08 15:30:00,75.65,75.68,75.63,75.66,47000.0,70.8338,70.8619,70.8151,70.8432,47000.0
2014-07-08 15:35:00,75.66,75.73,75.64,75.72,119900.0,70.8432,70.9087,70.8245,70.8994,119900.0
2014-07-08 15:40:00,75.71,75.72,75.66,75.7,91800.0,70.89,70.8994,70.8432,70.8806,91800.0
2014-07-08 15:45:00,75.7,75.8,75.69,75.76,141500.0,70.8806,70.9743,70.8713,70.9368,141500.0
2014-07-08 15:50:00,75.75,75.76,75.66,75.67,145900.0,70.9274,70.9368,70.8432,70.8525,145900.0
2014-07-08 15:55:00,75.66,75.79,75.65,75.72,228200.0,70.8432,70.9649,70.8338,70.8994,228200.0
2014-07-09 09:30:00,75.87,76.15,75.81,76.11,60500.0,71.0398,71.302,70.9836,71.2645,60500.0
2014-07-09 09:35:00,76.08,76.27,76.08,76.24,24500.0,71.2364,71.4143,71.2364,71.3863,24500.0
2014-07-09 09:40:00,76.24,76.3,76.06,76.08,24300.0,71.3863,71.4424,71.2177,71.2364,24300.0
2014-07-09 09:45:00,76.09,76.27,76.04,76.08,24500.0,71.2458,71.4143,71.199,71.2364,24500.0
2014-07-09 09:50:00,76.05,76.07,75.75,75.85,40500.0,71.2083,71.2271,70.9274,71.0211,40500.0
2014-07-09 09:55:00,75.85,75.85,75.74,75.79,79500.0,71.0211,71.0211,70.9181,70.9649,79500.0
2014-07-09 10:00:00,75.8,75.97,75.8,75.83,122500.0,70.9743,71.1334,70.9743,71.0024,122500.0
2014-07-09 10:05:00,75.82,76.02,75.8,75.96,23700.0,70.993,71.1803,70.9743,71.1241,23700.0
2014-07-09 10:10:00,75.97,75.98,75.75,75.79,19100.0,71.1334,71.1428,70.9274,70.9649,19100.0
2014-07-09 10:15:00,75.79,75.81,75.65,75.65,24200.0,70.9649,70.9836,70.8338,70.8338,24200.0
2014-07-09 10:20:00,75.65,75.74,75.6,75.72,20000.0,70.8338,70.9181,70.787,70.8994,20000.0
2014-07-09 10:25:00,75.73,75.8,75.72,75.76,12600.0,70.9087,70.9743,70.8994,70.9368,12600.0
2014-07-09 10:30:00,75.76,76.07,75.69,75.83,23100.0,70.9368,71.2271,70.8713,71.0024,23100.0
2014-07-09 10:35:00,75.84,75.93,75.83,75.93,12500.0,71.0117,71.096,71.0024,71.096,12500.0
2014-07-09 10:40:00,75.91,76.0,75.85,75.96,14500.0,71.0773,71.1615,71.0211,71.1241,14500.0
2014-07-09 10:45:00,75.96,75.96,75.87,75.89,13600.0,71.1241,71.1241,71.0398,71.0585,13600.0
2014-07-09 10:50:00,75.9,75.9,75.81,75.82,13300.0,71.0679,71.0679,70.9836,70.993,13300.0
2014-07-09 10:55:00,75.81,75.84,75.78,75.78,15500.0,70.9836,71.0117,70.9555,70.9555,15500.0
2014-07-09 11:00:00,75.79,75.79,75.73,75.76,7600.0,70.9649,70.9649,70.9087,70.9368,7600.0
2014-07-09 11:05:00,75.75,75.85,75.75,75.77,19000.0,70.9274,71.0211,70.9274,70.9462,19000.0
2014-07-09 11:10:00,75.76,75.79,75.69,75.74,17600.0,70.9368,70.9649,70.8713,70.9181,17600.0
2014-07-09 11:15:00,75.75,75.81,75.75,75.8,12600.0,70.9274,70.9836,70.9274,70.9743,12600.0
2014-07-09 11:20:00,75.8,75.88,75.79,75.83,25400.0,70.9743,71.0492,70.9649,71.0024,25400.0
2014-07-09 11:25:00,75.84,75.89,75.83,75.89,12000.0,71.0117,71.0585,71.0024,71.0585,12000.0
2014-07-09 11:30:00,75.9,75.91,75.79,75.85,24300.0,71.0679,71.0773,70.9649,71.0211,24300.0
2014-07-09 11:35:00,75.85,75.86,75.75,75.8,26100.0,71.0211,71.0304,70.9274,70.9743,26100.0
2014-07-09 11:40:00,75.82,75.84,75.77,75.83,16500.0,70.993,71.0117,70.9462,71.0024,16500.0
2014-07-09 11:45:00,75.83,75.85,75.79,75.79,26800.0,71.0024,71.0211,70.9649,70.9649,26800.0
2014-07-09 11:50:00,75.79,75.85,75.79,75.82,16600.0,70.9649,71.0211,70.9649,70.993,16600.0
2014-07-09 11:55:00,75.83,75.89,75.83,75.87,18100.0,71.0024,71.0585,71.0024,71.0398,18100.0
2014-07-09 12:00:00,75.87,75.89,75.84,75.87,9900.0,71.0398,71.0585,71.0117,71.0398,9900.0
2014-07-09 12:05:00,75.89,75.95,75.88,75.93,11700.0,71.0585,71.1147,71.0492,71.096,11700.0
2014-07-09 12:10:00,75.93,75.95,75.88,75.92,12400.0,71.096,71.1147,71.0492,71.0866,12400.0
2014-07-09 12:15:00,75.9,75.94,75.86,75.92,15900.0,71.0679,71.1054,71.0304,71.0866,15900.0
2014-07-09 12:20:00,75.93,75.98,75.88,75.98,13200.0,71.096,71.1428,71.0492,71.1428,13200.0
2014-07-09 12:25:00,75.99,76.01,75.95,75.97,26800.0,71.1522,71.1709,71.1147,71.1334,26800.0
2014-07-09 12:30:00,75.97,76.01,75.95,76.0,22200.0,71.1334,71.1709,71.1147,71.1615,22200.0
2014-07-09 12:35:00,76.01,76.08,76.0,76.07,29200.0,71.1709,71.2364,71.1615,71.2271,29200.0
2014-07-09 12:40:00,76.08,76.12,76.07,76.12,35700.0,71.2364,71.2739,71.2271,71.2739,35700.0
2014-07-09 12:45:00,76.11,76.18,76.11,76.15,26500.0,71.2645,71.3301,71.2645,71.302,26500.0
2014-07-09 12:50:00,76.15,76.18,76.13,76.17,18000.0,71.302,71.3301,71.2833,71.3207,18000.0
2014-07-09 12:55:00,76.16,76.2,76.09,76.09,68400.0,71.3113,71.3488,71.2458,71.2458,68400.0
2014-07-09 13:00:00,76.09,76.13,76.05,76.11,28100.0,71.2458,71.2833,71.2083,71.2645,28100.0
2014-07-09 13:05:00,76.1,76.18,76.08,76.18,75400.0,71.2552,71.3301,71.2364,71.3301,75400.0
2014-07-09 13:10:00,76.18,76.22,76.16,76.22,24000.0,71.3301,71.3675,71.3113,71.3675,24000.0
2014-07-09 13:15:00,76.22,76.25,76.22,76.25,30800.0,71.3675,71.3956,71.3675,71.3956,30800.0
2014-07-09 13:20:00,76.24,76.29,76.23,76.28,38600.0,71.3863,71.4331,71.3769,71.4237,38600.0
2014-07-09 13:25:00,76.28,76.3,76.24,76.29,27500.0,71.4237,71.4424,71.3863,71.4331,27500.0
2014-07-09 13:30:00,76.3,76.35,76.29,76.34,23900.0,71.4424,71.4893,71.4331,71.4799,23900.0
2014-07-09 13:35:00,76.34,76.47,76.34,76.47,33900.0,71.4799,71.6016,71.4799,71.6016,33900.0
2014-07-09 13:40:00,76.47,76.5,76.46,76.5,34600.0,71.6016,71.6297,71.5922,71.6297,34600.0
2014-07-09 13:45:00,76.49,76.5,76.4,76.41,22500.0,71.6203,71.6297,71.5361,71.5454,22500.0
2014-07-09 13:50:00,76.4,76.41,76.34,76.34,26300.0,71.5361,71.5454,71.4799,71.4799,26300.0
2014-07-09 13:55:00,76.34,76.35,76.32,76.33,19100.0,71.4799,71.4893,71.4612,71.4705,19100.0
2014-07-09 14:00:00,76.32,76.36,76.17,76.31,62000.0,71.4612,71.4986,71.3207,71.4518,62000.0
2014-07-09 14:05:00,76.31,76.33,76.17,76.25,30200.0,71.4518,71.4705,71.3207,71.3956,30200.0
2014-07-09 14:10:00,76.24,76.33,76.2,76.31,55000.0,71.3863,71.4705,71.3488,71.4518,55000.0
2014-07-09 14:15:00,76.29,76.54,76.28,76.53,41100.0,71.4331,71.6672,71.4237,71.6578,41100.0
2014-07-09 14:20:00,76.52,76.53,76.4,76.4,35400.0,71.6484,71.6578,71.5361,71.5361,35400.0
2014-07-09 14:25:00,76.41,76.58,76.41,76.53,71500.0,71.5454,71.7046,71.5454,71.6578,71500.0
2014-07-09 14:30:00,76.53,76.64,76.49,76.63,90900.0,71.6578,71.7608,71.6203,71.7514,90900.0
2014-07-09 14:35:00,76.62,76.63,76.48,76.5,16400.0,71.7421,71.7514,71.611,71.6297,16400.0
2014-07-09 14:40:00,76.5,76.56,76.5,76.51,20700.0,71.6297,71.6859,71.6297,71.6391,20700.0
2014-07-09 14:45:00,76.52,76.56,76.52,76.52,25700.0,71.6484,71.6859,71.6484,71.6484,25700.0
2014-07-09 14:50:00,76.52,76.63,76.52,76.62,30800.0,71.6484,71.7514,71.6484,71.7421,30800.0
2014-07-09 14:55:00,76.61,76.63,76.56,76.56,30600.0,71.7327,71.7514,71.6859,71.6859,30600.0
2014-07-09 15:00:00,76.56,76.58,76.49,76.51,34200.0,71.6859,71.7046,71.6203,71.6391,34200.0
2014-07-09 15:05:00,76.52,76.58,76.49,76.58,35200.0,71.6484,71.7046,71.6203,71.7046,35200.0
2014-07-09 15:10:00,76.58,76.65,76.58,76.6,25000.0,71.7046,71.7702,71.7046,71.7233,25000.0
2014-07-09 15:15:00,76.6,76.61,76.46,76.5,45000.0,71.7233,71.7327,71.5922,71.6297,45000.0
2014-07-09 15:20:00,76.5,76.51,76.45,76.49,54300.0,71.6297,71.6391,71.5829,71.6203,54300.0
2014-07-09 15:25:00,76.49,76.58,76.48,76.56,37600.0,71.6203,71.7046,71.611,71.6859,37600.0
2014-07-09 15:30:00,76.56,76.57,76.46,76.47,38100.0,71.6859,71.6952,71.5922,71.6016,38100.0
2014-07-09 15:35:00,76.48,76.59,76.47,76.58,68200.0,71.611,71.714,71.6016,71.7046,68200.0
2014-07-09 15:40:00,76.58,76.67,76.54,76.66,92500.0,71.7046,71.7889,71.6672,71.7795,92500.0
2014-07-09 15:45:00,76.65,76.66,76.55,76.56,82300.0,71.7702,71.7795,71.6765,71.6859,82300.0
2014-07-09 15:50:00,76.56,76.57,76.52,76.56,110400.0,71.6859,71.6952,71.6484,71.6859,110400.0
2014-07-09 15:55:00,76.56,76.62,76.52,76.62,149500.0,71.6859,71.7421,71.6484,71.7421,149500.0
2014-07-10 09:30:00,75.65,75.7,75.25,75.36,182200.0,70.8338,70.8806,70.4593,70.5623,182200.0
2014-07-10 09:35:00,75.37,75.44,75.26,75.31,85500.0,70.5716,70.6372,70.4686,70.5155,85500.0
2014-07-10 09:40:00,75.34,75.47,75.15,75.27,88400.0,70.5436,70.6653,70.3656,70.478,88400.0
2014-07-10 09:45:00,75.24,75.27,74.9,74.95,115200.0,70.4499,70.478,70.1316,70.1784,115200.0
2014-07-10 09:50:00,74.96,75.02,74.75,74.97,79700.0,70.1877,70.2439,69.9911,70.1971,79700.0
2014-07-10 09:55:00,74.96,75.03,74.86,74.94,88600.0,70.1877,70.2533,70.0941,70.169,88600.0
2014-07-10 10:00:00,74.92,75.08,74.85,75.04,81200.0,70.1503,70.3001,70.0847,70.2627,81200.0
2014-07-10 10:05:00,75.06,75.19,75.02,75.16,90000.0,70.2814,70.4031,70.2439,70.375,90000.0
2014-07-10 10:10:00,75.16,75.16,74.91,74.93,67200.0,70.375,70.375,70.1409,70.1597,67200.0
2014-07-10 10:15:00,74.93,74.98,74.9,74.94,38300.0,70.1597,70.2065,70.1316,70.169,38300.0
2014-07-10 10:20:00,74.95,75.11,74.94,75.11,20900.0,70.1784,70.3282,70.169,70.3282,20900.0
2014-07-10 10:25:00,75.11,75.33,75.05,75.33,38100.0,70.3282,70.5342,70.272,70.5342,38100.0
2014-07-10 10:30:00,75.31,75.33,75.17,75.23,34200.0,70.5155,70.5342,70.3844,70.4406,34200.0
2014-07-10 10:35:00,75.25,75.38,75.24,75.24,30500.0,70.4593,70.581,70.4499,70.4499,30500.0
2014-07-10 10:40:00,75.25,75.36,75.24,75.33,22800.0,70.4593,70.5623,70.4499,70.5342,22800.0
2014-07-10 10:45:00,75.34,75.5,75.34,75.46,42300.0,70.5436,70.6934,70.5436,70.6559,42300.0
2014-07-10 10:50:00,75.46,75.48,75.41,75.45,19000.0,70.6559,70.6746,70.6091,70.6465,19000.0
2014-07-10 10:55:00,75.46,75.56,75.42,75.53,37700.0,70.6559,70.7495,70.6185,70.7215,37700.0
2014-07-10 11:00:00,75.52,75.58,75.48,75.51,22000.0,70.7121,70.7683,70.6746,70.7027,22000.0
2014-07-10 11:05:00,75.51,75.54,75.49,75.53,18400.0,70.7027,70.7308,70.684,70.7215,18400.0
2014-07-10 11:10:00,75.53,75.6,75.5,75.59,24500.0,70.7215,70.787,70.6934,70.7776,24500.0
2014-07-10 11:15:00,75.59,75.61,75.5,75.58,22600.0,70.7776,70.7964,70.6934,70.7683,22600.0
2014-07-10 11:20:00,75.58,75.61,75.54,75.57,16500.0,70.7683,70.7964,70.7308,70.7589,16500.0
2014-07-10 11:25:00,75.57,75.57,75.47,75.5,15500.0,70.7589,70.7589,70.6653,70.6934,15500.0
2014-07-10 11:30:00,75.5,75.51,75.42,75.5,34900.0,70.6934,70.7027,70.6185,70.6934,34900.0
2014-07-10 11:35:00,75.51,75.58,75.51,75.57,18200.0,70.7027,70.7683,70.7027,70.7589,18200.0
2014-07-10 11:40:00,75.56,75.56,75.4,75.42,16800.0,70.7495,70.7495,70.5997,70.6185,16800.0
2014-07-10 11:45:00,75.42,75.49,75.41,75.42,13500.0,70.6185,70.684,70.6091,70.6185,13500.0
2014-07-10 11:50:00,75.42,75.44,75.4,75.4,8600.0,70.6185,70.6372,70.5997,70.5997,8600.0
2014-07-10 11:55:00,75.4,75.52,75.37,75.48,20300.0,70.5997,70.7121,70.5716,70.6746,20300.0
2014-07-10 12:00:00,75.48,75.48,75.39,75.39,27400.0,70.6746,70.6746,70.5904,70.5904,27400.0
2014-07-10 12:05:00,75.4,75.58,75.4,75.5,24700.0,70.5997,70.7683,70.5997,70.6934,24700.0
2014-07-10 12:10:00,75.5,75.5,75.44,75.46,15800.0,70.6934,70.6934,70.6372,70.6559,15800.0
2014-07-10 12:15:00,75.47,75.6,75.47,75.55,23600.0,70.6653,70.787,70.6653,70.7402,23600.0
2014-07-10 12:20:00,75.55,75.71,75.54,75.68,23400.0,70.7402,70.89,70.7308,70.8619,23400.0
2014-07-10 12:25:00,75.69,75.72,75.63,75.68,21800.0,70.8713,70.8994,70.8151,70.8619,21800.0
2014-07-10 12:30:00,75.68,75.72,75.65,75.71,20100.0,70.8619,70.8994,70.8338,70.89,20100.0
2014-07-10 12:35:00,75.71,75.74,75.67,75.72,25000.0,70.89,70.9181,70.8525,70.8994,25000.0
2014-07-10 12:40:00,75.72,75.74,75.65,75.65,19700.0,70.8994,70.9181,70.8338,70.8338,19700.0
2014-07-10 12:45:00,75.66,75.67,75.63,75.65,44100.0,70.8432,70.8525,70.8151,70.8338,44100.0
2014-07-10 12:50:00,75.66,75.66,75.56,75.66,33800.0,70.8432,70.8432,70.7495,70.8432,33800.0
2014-07-10 12:55:00,75.67,75.78,75.67,75.77,27800.0,70.8525,70.9555,70.8525,70.9462,27800.0
2014-07-10 13:00:00,75.77,75.78,75.66,75.67,13600.0,70.9462,70.9555,70.8432,70.8525,13600.0
2014-07-10 13:05:00,75.68,75.76,75.68,75.71,10600.0,70.8619,70.9368,70.8619,70.89,10600.0
2014-07-10 13:10:00,75.71,75.77,75.68,75.68,13700.0,70.89,70.9462,70.8619,70.8619,13700.0
2014-07-10 13:15:00,75.68,75.71,75.65,75.67,22900.0,70.8619,70.89,70.8338,70.8525,22900.0
2014-07-10 13:20:00,75.67,75.88,75.65,75.86,32200.0,70.8525,71.0492,70.8338,71.0304,32200.0
2014-07-10 13:25:00,75.86,75.89,75.81,75.86,19400.0,71.0304,71.0585,70.9836,71.0304,19400.0
2014-07-10 13:30:00,75.87,75.91,75.8,75.81,30100.0,71.0398,71.0773,70.9743,70.9836,30100.0
2014-07-10 13:35:00,75.81,75.91,75.79,75.9,29300.0,70.9836,71.0773,70.9649,71.0679,29300.0
2014-07-10 13:40:00,75.91,75.95,75.85,75.86,34600.0,71.0773,71.1147,71.0211,71.0304,34600.0
2014-07-10 13:45:00,75.86,75.89,75.83,75.84,13000.0,71.0304,71.0585,71.0024,71.0117,13000.0
2014-07-10 13:50:00,75.84,75.85,75.76,75.76,16900.0,71.0117,71.0211,70.9368,70.9368,16900.0
2014-07-10 13:55:00,75.76,75.77,75.72,75.72,16900.0,70.9368,70.9462,70.8994,70.8994,16900.0
2014-07-10 14:00:00,75.73,75.75,75.72,75.73,15700.0,70.9087,70.9274,70.8994,70.9087,15700.0
2014-07-10 14:05:00,75.72,75.75,75.7,75.72,18300.0,70.8994,70.9274,70.8806,70.8994,18300.0
2014-07-10 14:10:00,75.73,75.76,75.68,75.71,21400.0,70.9087,70.9368,70.8619,70.89,21400.0
2014-07-10 14:15:00,75.7,75.74,75.68,75.72,21300.0,70.8806,70.9181,70.8619,70.8994,21300.0
2014-07-10 14:20:00,75.72,75.75,75.7,75.7,22200.0,70.8994,70.9274,70.8806,70.8806,22200.0
2014-07-10 14:25:00,75.7,75.78,75.7,75.78,20800.0,70.8806,70.9555,70.8806,70.9555,20800.0
2014-07-10 14:30:00,75.78,75.8,75.61,75.64,62600.0,70.9555,70.9743,70.7964,70.8245,62600.0
2014-07-10 14:35:00,75.63,75.64,75.58,75.62,21400.0,70.8151,70.8245,70.7683,70.8057,21400.0
2014-07-10 14:40:00,75.62,75.65,75.45,75.46,34400.0,70.8057,70.8338,70.6465,70.6559,34400.0
2014-07-10 14:45:00,75.46,75.59,75.45,75.53,25700.0,70.6559,70.7776,70.6465,70.7215,25700.0
2014-07-10 14:50:00,75.53,75.6,75.52,75.55,23500.0,70.7215,70.787,70.7121,70.7402,23500.0
2014-07-10 14:55:00,75.55,75.55,75.5,75.51,45000.0,70.7402,70.7402,70.6934,70.7027,45000.0
2014-07-10 15:00:00,75.5,75.5,75.4,75.4,23900.0,70.6934,70.6934,70.5997,70.5997,23900.0
2014-07-10 15:05:00,75.4,75.45,75.36,75.43,40000.0,70.5997,70.6465,70.5623,70.6278,40000.0
2014-07-10 15:10:00,75.42,75.45,75.42,75.42,13000.0,70.6185,70.6465,70.6185,70.6185,13000.0
2014-07-10 15:15:00,75.43,75.48,75.4,75.47,28900.0,70.6278,70.6746,70.5997,70.6653,28900.0
2014-07-10 15:20:00,75.48,75.49,75.45,75.47,24700.0,70.6746,70.684,70.6465,70.6653,24700.0
2014-07-10 15:25:00,75.49,75.56,75.49,75.55,26000.0,70.684,70.7495,70.684,70.7402,26000.0
2014-07-10 15:30:00,75.55,75.56,75.52,75.53,30600.0,70.7402,70.7495,70.7121,70.7215,30600.0
2014-07-10 15:35:00,75.53,75.57,75.51,75.51,28400.0,70.7215,70.7589,70.7027,70.7027,28400.0
2014-07-10 15:40:00,75.51,75.62,75.51,75.59,41600.0,70.7027,70.8057,70.7027,70.7776,41600.0
2014-07-10 15:45:00,75.58,75.58,75.48,75.5,43500.0,70.7683,70.7683,70.6746,70.6934,43500.0
2014-07-10 15:50:00,75.5,75.5,75.42,75.49,74800.0,70.6934,70.6934,70.6185,70.684,74800.0
2014-07-10 15:55:00,75.5,75.53,75.45,75.47,90500.0,70.6934,70.7215,70.6465,70.6653,90500.0
2014-07-11 09:30:00,75.54,75.7,75.44,75.66,40600.0,70.7308,70.8806,70.6372,70.8432,40600.0
2014-07-11 09:35:00,75.67,75.7,75.4,75.48,45600.0,70.8525,70.8806,70.5997,70.6746,45600.0
2014-07-11 09:40:00,75.49,75.57,75.31,75.44,86300.0,70.684,70.7589,70.5155,70.6372,86300.0
2014-07-11 09:45:00,75.45,75.46,75.3,75.35,69400.0,70.6465,70.6559,70.5061,70.5529,69400.0
2014-07-11 09:50:00,75.34,75.44,75.26,75.26,22300.0,70.5436,70.6372,70.4686,70.4686,22300.0
2014-07-11 09:55:00,75.26,75.5,75.26,75.47,19700.0,70.4686,70.6934,70.4686,70.6653,19700.0
2014-07-11 10:00:00,75.46,75.46,75.31,75.33,28200.0,70.6559,70.6559,70.5155,70.5342,28200.0
2014-07-11 10:05:00,75.32,75.4,75.28,75.4,16200.0,70.5248,70.5997,70.4874,70.5997,16200.0
2014-07-11 10:10:00,75.41,75.51,75.35,75.5,19000.0,70.6091,70.7027,70.5529,70.6934,19000.0
2014-07-11 10:15:00,75.51,75.51,75.42,75.49,34000.0,70.7027,70.7027,70.6185,70.684,34000.0
2014-07-11 10:20:00,75.49,75.54,75.47,75.53,21200.0,70.684,70.7308,70.6653,70.7215,21200.0
2014-07-11 10:25:00,75.54,75.6,75.54,75.57,33400.0,70.7308,70.787,70.7308,70.7589,33400.0
2014-07-11 10:30:00,75.58,75.65,75.58,75.63,26200.0,70.7683,70.8338,70.7683,70.8151,26200.0
2014-07-11 10:35:00,75.63,75.64,75.54,75.56,13000.0,70.8151,70.8245,70.7308,70.7495,13000.0
2014-07-11 10:40:00,75.56,75.68,75.56,75.68,18500.0,70.7495,70.8619,70.7495,70.8619,18500.0
2014-07-11 10:45:00,75.65,75.76,75.61,75.74,30900.0,70.8338,70.9368,70.7964,70.9181,30900.0
2014-07-11 10:50:00,75.74,75.83,75.74,75.8,34500.0,70.9181,71.0024,70.9181,70.9743,34500.0
2014-07-11 10:55:00,75.8,75.81,75.69,75.75,25000.0,70.9743,70.9836,70.8713,70.9274,25000.0
2014-07-11 11:00:00,75.76,75.79,75.72,75.72,58400.0,70.9368,70.9649,70.8994,70.8994,58400.0
2014-07-11 11:05:00,75.73,75.77,75.7,75.74,18200.0,70.9087,70.9462,70.8806,70.9181,18200.0
2014-07-11 11:10:00,75.74,75.77,75.72,75.72,17200.0,70.9181,70.9462,70.8994,70.8994,17200.0
2014-07-11 11:15:00,75.71,75.72,75.66,75.66,13700.0,70.89,70.8994,70.8432,70.8432,13700.0
2014-07-11 11:20:00,75.66,75.67,75.56,75.6,26800.0,70.8432,70.8525,70.7495,70.787,26800.0
2014-07-11 11:25:00,75.6,75.61,75.56,75.59,11800.0,70.787,70.7964,70.7495,70.7776,11800.0
2014-07-11 11:30:00,75.6,75.72,75.6,75.71,35200.0,70.787,70.8994,70.787,70.89,35200.0
2014-07-11 11:35:00,75.7,75.7,75.54,75.54,10200.0,70.8806,70.8806,70.7308,70.7308,10200.0
2014-07-11 11:40:00,75.55,75.61,75.48,75.48,23600.0,70.7402,70.7964,70.6746,70.6746,23600.0
2014-07-11 11:45:00,75.48,75.52,75.46,75.47,12900.0,70.6746,70.7121,70.6559,70.6653,12900.0
2014-07-11 11:50:00,75.46,75.47,75.41,75.45,13200.0,70.6559,70.6653,70.6091,70.6465,13200.0
2014-07-11 11:55:00,75.45,75.45,75.39,75.43,12700.0,70.6465,70.6465,70.5904,70.6278,12700.0
2014-07-11 12:00:00,75.42,75.44,75.41,75.42,26600.0,70.6185,70.6372,70.6091,70.6185,26600.0
2014-07-11 12:05:00,75.44,75.45,75.42,75.44,40800.0,70.6372,70.6465,70.6185,70.6372,40800.0
2014-07-11 12:10:00,75.44,75.49,75.44,75.49,27900.0,70.6372,70.684,70.6372,70.684,27900.0
2014-07-11 12:15:00,75.49,75.53,75.47,75.52,25300.0,70.684,70.7215,70.6653,70.7121,25300.0
2014-07-11 12:20:00,75.51,75.52,75.43,75.48,13000.0,70.7027,70.7121,70.6278,70.6746,13000.0
2014-07-11 12:25:00,75.49,75.58,75.48,75.58,22900.0,70.684,70.7683,70.6746,70.7683,22900.0
2014-07-11 12:30:00,75.59,75.59,75.54,75.54,13500.0,70.7776,70.7776,70.7308,70.7308,13500.0
2014-07-11 12:35:00,75.55,75.58,75.52,75.57,7300.0,70.7402,70.7683,70.7121,70.7589,7300.0
2014-07-11 12:40:00,75.58,75.63,75.56,75.61,19000.0,70.7683,70.8151,70.7495,70.7964,19000.0
2014-07-11 12:45:00,75.61,75.66,75.59,75.66,30200.0,70.7964,70.8432,70.7776,70.8432,30200.0
2014-07-11 12:50:00,75.66,75.7,75.65,75.7,10200.0,70.8432,70.8806,70.8338,70.8806,10200.0
2014-07-11 12:55:00,75.7,75.75,75.67,75.67,24500.0,70.8806,70.9274,70.8525,70.8525,24500.0
2014-07-11 13:00:00,75.68,75.75,75.67,75.75,11600.0,70.8619,70.9274,70.8525,70.9274,11600.0
2014-07-11 13:05:00,75.75,75.77,75.72,75.72,10300.0,70.9274,70.9462,70.8994,70.8994,10300.0
2014-07-11 13:10:00,75.71,75.72,75.67,75.68,20100.0,70.89,70.8994,70.8525,70.8619,20100.0
2014-07-11 13:15:00,75.68,75.73,75.67,75.71,24700.0,70.8619,70.9087,70.8525,70.89,24700.0
2014-07-11 13:20:00,75.72,75.76,75.71,75.76,24600.0,70.8994,70.9368,70.89,70.9368,24600.0
2014-07-11 13:25:00,75.76,75.77,75.73,75.75,25300.0,70.9368,70.9462,70.9087,70.9274,25300.0
2014-07-11 13:30:00,75.75,75.76,75.71,75.73,15900.0,70.9274,70.9368,70.89,70.9087,15900.0
2014-07-11 13:35:00,75.73,75.73,75.69,75.7,13800.0,70.9087,70.9087,70.8713,70.8806,13800.0
2014-07-11 13:40:00,75.7,75.76,75.69,75.76,34500.0,70.8806,70.9368,70.8713,70.9368,34500.0
2014-07-11 13:45:00,75.75,75.82,75.74,75.81,15400.0,70.9274,70.993,70.9181,70.9836,15400.0
2014-07-11 13:50:00,75.8,75.81,75.72,75.72,18400.0,70.9743,70.9836,70.8994,70.8994,18400.0
2014-07-11 13:55:00,75.71,75.74,75.68,75.7,8700.0,70.89,70.9181,70.8619,70.8806,8700.0
2014-07-11 14:00:00,75.7,75.71,75.7,75.7,9600.0,70.8806,70.89,70.8806,70.8806,9600.0
2014-07-11 14:05:00,75.71,75.81,75.7,75.81,54600.0,70.89,70.9836,70.8806,70.9836,54600.0
2014-07-11 14:10:00,75.81,75.81,75.69,75.69,26300.0,70.9836,70.9836,70.8713,70.8713,26300.0
2014-07-11 14:15:00,75.7,75.71,75.66,75.7,22000.0,70.8806,70.89,70.8432,70.8806,22000.0
2014-07-11 14:20:00,75.7,75.72,75.68,75.72,18000.0,70.8806,70.8994,70.8619,70.8994,18000.0
2014-07-11 14:25:00,75.73,75.8,75.72,75.78,21700.0,70.9087,70.9743,70.8994,70.9555,21700.0
2014-07-11 14:30:00,75.77,75.79,75.76,75.78,14600.0,70.9462,70.9649,70.9368,70.9555,14600.0
2014-07-11 14:35:00,75.78,75.83,75.78,75.82,12100.0,70.9555,71.0024,70.9555,70.993,12100.0
2014-07-11 14:40:00,75.81,75.81,75.77,75.8,9700.0,70.9836,70.9836,70.9462,70.9743,9700.0
2014-07-11 14:45:00,75.8,75.81,75.77,75.77,13100.0,70.9743,70.9836,70.9462,70.9462,13100.0
2014-07-11 14:50:00,75.77,75.77,75.73,75.75,10700.0,70.9462,70.9462,70.9087,70.9274,10700.0
2014-07-11 14:55:00,75.76,75.76,75.69,75.7,11700.0,70.9368,70.9368,70.8713,70.8806,11700.0
2014-07-11 15:00:00,75.71,75.72,75.66,75.7,16600.0,70.89,70.8994,70.8432,70.8806,16600.0
2014-07-11 15:05:00,75.7,75.73,75.69,75.73,16800.0,70.8806,70.9087,70.8713,70.9087,16800.0
2014-07-11 15:10:00,75.72,75.73,75.67,75.67,12200.0,70.8994,70.9087,70.8525,70.8525,12200.0
2014-07-11 15:15:00,75.67,75.75,75.67,75.74,16300.0,70.8525,70.9274,70.8525,70.9181,16300.0
2014-07-11 15:20:00,75.74,75.76,75.71,75.72,10500.0,70.9181,70.9368,70.89,70.8994,10500.0
2014-07-11 15:25:00,75.72,75.77,75.7,75.76,25900.0,70.8994,70.9462,70.8806,70.9368,25900.0
2014-07-11 15:30:00,75.76,75.79,75.76,75.79,21300.0,70.9368,70.9649,70.9368,70.9649,21300.0
2014-07-11 15:35:00,75.79,75.85,75.77,75.84,27900.0,70.9649,71.0211,70.9462,71.0117,27900.0
2014-07-11 15:40:00,75.83,75.83,75.78,75.78,26300.0,71.0024,71.0024,70.9555,70.9555,26300.0
2014-07-11 15:45:00,75.78,75.78,75.72,75.76,69700.0,70.9555,70.9555,70.8994,70.9368,69700.0
2014-07-11 15:50:00,75.77,75.77,75.73,75.74,92100.0,70.9462,70.9462,70.9087,70.9181,92100.0
2014-07-11 15:55:00,75.74,75.82,75.72,75.78,222600.0,70.9181,70.993,70.8994,70.9555,222600.0
2014-07-14 09:30:00,76.44,76.45,76.04,76.28,104400.0,71.5735,71.5829,71.199,71.4237,104400.0
2014-07-14 09:35:00,76.29,76.39,76.25,76.39,27600.0,71.4331,71.5267,71.3956,71.5267,27600.0
2014-07-14 09:40:00,76.38,76.75,76.38,76.7,114900.0,71.5173,71.8638,71.5173,71.817,114900.0
2014-07-14 09:45:00,76.7,76.79,76.69,76.74,59200.0,71.817,71.9012,71.8076,71.8544,59200.0
2014-07-14 09:50:00,76.73,76.76,76.7,76.75,71700.0,71.8451,71.8731,71.817,71.8638,71700.0
2014-07-14 09:55:00,76.75,76.8,76.66,76.8,74300.0,71.8638,71.9106,71.7795,71.9106,74300.0
2014-07-14 10:00:00,76.81,76.84,76.69,76.73,45700.0,71.92,71.9481,71.8076,71.8451,45700.0
2014-07-14 10:05:00,76.74,76.81,76.74,76.8,55000.0,71.8544,71.92,71.8544,71.9106,55000.0
2014-07-14 10:10:00,76.8,76.81,76.72,76.72,50400.0,71.9106,71.92,71.8357,71.8357,50400.0
2014-07-14 10:15:00,76.72,76.78,76.69,76.76,26200.0,71.8357,71.8919,71.8076,71.8731,26200.0
2014-07-14 10:20:00,76.76,76.77,76.73,76.73,72400.0,71.8731,71.8825,71.8451,71.8451,72400.0
2014-07-14 10:25:00,76.73,76.77,76.72,76.75,56500.0,71.8451,71.8825,71.8357,71.8638,56500.0
2014-07-14 10:30:00,76.76,76.97,76.76,76.92,73100.0,71.8731,72.0698,71.8731,72.023,73100.0
2014-07-14 10:35:00,76.92,77.08,76.89,77.08,106600.0,72.023,72.1728,71.9949,72.1728,106600.0
2014-07-14 10:40:00,77.08,77.23,77.06,77.2,90600.0,72.1728,72.3132,72.154,72.2851,90600.0
2014-07-14 10:45:00,77.2,77.27,77.16,77.27,50700.0,72.2851,72.3507,72.2477,72.3507,50700.0
2014-07-14 10:50:00,77.28,77.35,77.26,77.29,45400.0,72.36,72.4256,72.3413,72.3694,45400.0
2014-07-14 10:55:00,77.29,77.34,77.22,77.32,56300.0,72.3694,72.4162,72.3039,72.3975,56300.0
2014-07-14 11:00:00,77.32,77.35,77.31,77.33,46100.0,72.3975,72.4256,72.3881,72.4069,46100.0
2014-07-14 11:05:00,77.33,77.36,77.25,77.29,91700.0,72.4069,72.4349,72.332,72.3694,91700.0
2014-07-14 11:10:00,77.29,77.3,77.21,77.22,35400.0,72.3694,72.3788,72.2945,72.3039,35400.0
2014-07-14 11:15:00,77.22,77.24,77.16,77.17,70900.0,72.3039,72.3226,72.2477,72.257,70900.0
2014-07-14 11:20:00,77.17,77.25,77.16,77.22,72900.0,72.257,72.332,72.2477,72.3039,72900.0
2014-07-14 11:25:00,77.22,77.49,77.21,77.49,155600.0,72.3039,72.5567,72.2945,72.5567,155600.0
2014-07-14 11:30:00,77.49,77.5,77.33,77.35,66300.0,72.5567,72.566,72.4069,72.4256,66300.0
2014-07-14 11:35:00,77.35,77.37,77.25,77.28,50600.0,72.4256,72.4443,72.332,72.36,50600.0
2014-07-14 11:40:00,77.28,77.38,77.27,77.35,104900.0,72.36,72.4537,72.3507,72.4256,104900.0
2014-07-14 11:45:00,77.36,77.41,77.29,77.29,38700.0,72.4349,72.4818,72.3694,72.3694,38700.0
2014-07-14 11:50:00,77.3,77.35,77.24,77.34,64600.0,72.3788,72.4256,72.3226,72.4162,64600.0
2014-07-14 11:55:00,77.34,77.34,77.29,77.3,14800.0,72.4162,72.4162,72.3694,72.3788,14800.0
2014-07-14 12:00:00,77.3,77.42,77.28,77.42,24200.0,72.3788,72.4911,72.36,72.4911,24200.0
2014-07-14 12:05:00,77.41,77.53,77.41,77.51,81400.0,72.4818,72.5941,72.4818,72.5754,81400.0
2014-07-14 12:10:00,77.52,77.52,77.41,77.45,53700.0,72.5848,72.5848,72.4818,72.5192,53700.0
2014-07-14 12:15:00,77.44,77.45,77.41,77.43,17600.0,72.5099,72.5192,72.4818,72.5005,17600.0
2014-07-14 12:20:00,77.44,77.52,77.43,77.52,41800.0,72.5099,72.5848,72.5005,72.5848,41800.0
2014-07-14 12:25:00,77.52,77.59,77.51,77.54,83900.0,72.5848,72.6503,72.5754,72.6035,83900.0
2014-07-14 12:30:00,77.54,77.55,77.37,77.4,88400.0,72.6035,72.6129,72.4443,72.4724,88400.0
2014-07-14 12:35:00,77.4,77.46,77.4,77.46,18900.0,72.4724,72.5286,72.4724,72.5286,18900.0
2014-07-14 12:40:00,77.46,77.52,77.46,77.47,54900.0,72.5286,72.5848,72.5286,72.5379,54900.0
2014-07-14 12:45:00,77.47,77.48,77.4,77.4,15700.0,72.5379,72.5473,72.4724,72.4724,15700.0
2014-07-14 12:50:00,77.4,77.42,77.32,77.35,44100.0,72.4724,72.4911,72.3975,72.4256,44100.0
2014-07-14 12:55:00,77.34,77.41,77.33,77.39,20500.0,72.4162,72.4818,72.4069,72.463,20500.0
2014-07-14 13:00:00,77.4,77.4,77.31,77.32,37600.0,72.4724,72.4724,72.3881,72.3975,37600.0
2014-07-14 13:05:00,77.32,77.32,77.25,77.3,29700.0,72.3975,72.3975,72.332,72.3788,29700.0
2014-07-14 13:10:00,77.29,77.38,77.29,77.37,21900.0,72.3694,72.4537,72.3694,72.4443,21900.0
2014-07-14 13:15:00,77.37,77.44,77.37,77.44,65500.0,72.4443,72.5099,72.4443,72.5099,65500.0
2014-07-14 13:20:00,77.43,77.45,77.34,77.38,29700.0,72.5005,72.5192,72.4162,72.4537,29700.0
2014-07-14 13:25:00,77.39,77.46,77.38,77.4,18400.0,72.463,72.5286,72.4537,72.4724,18400.0
2014-07-14 13:30:00,77.39,77.42,77.36,77.38,19900.0,72.463,72.4911,72.4349,72.4537,19900.0
2014-07-14 13:35:00,77.38,77.39,77.32,77.33,24200.0,72.4537,72.463,72.3975,72.4069,24200.0
2014-07-14 13:40:00,77.33,77.35,77.28,77.35,37400.0,72.4069,72.4256,72.36,72.4256,37400.0
2014-07-14 13:45:00,77.35,77.4,77.33,77.35,19100.0,72.4256,72.4724,72.4069,72.4256,19100.0
2014-07-14 13:50:00,77.36,77.39,77.33,77.33,25400.0,72.4349,72.463,72.4069,72.4069,25400.0
2014-07-14 13:55:00,77.33,77.35,77.3,77.35,26300.0,72.4069,72.4256,72.3788,72.4256,26300.0
2014-07-14 14:00:00,77.34,77.36,77.31,77.34,39900.0,72.4162,72.4349,72.3881,72.4162,39900.0
2014-07-14 14:05:00,77.34,77.34,77.3,77.31,26400.0,72.4162,72.4162,72.3788,72.3881,26400.0
2014-07-14 14:10:00,77.3,77.34,77.3,77.32,25300.0,72.3788,72.4162,72.3788,72.3975,25300.0
2014-07-14 14:15:00,77.32,77.34,77.29,77.34,23800.0,72.3975,72.4162,72.3694,72.4162,23800.0
2014-07-14 14:20:00,77.34,77.35,77.33,77.34,24700.0,72.4162,72.4256,72.4069,72.4162,24700.0
2014-07-14 14:25:00,77.34,77.47,77.34,77.45,48400.0,72.4162,72.5379,72.4162,72.5192,48400.0
2014-07-14 14:30:00,77.45,77.48,77.41,77.43,37900.0,72.5192,72.5473,72.4818,72.5005,37900.0
2014-07-14 14:35:00,77.43,77.49,77.37,77.48,37300.0,72.5005,72.5567,72.4443,72.5473,37300.0
2014-07-14 14:40:00,77.48,77.53,77.41,77.41,60900.0,72.5473,72.5941,72.4818,72.4818,60900.0
2014-07-14 14:45:00,77.41,77.49,77.41,77.49,28300.0,72.4818,72.5567,72.4818,72.5567,28300.0
2014-07-14 14:50:00,77.48,77.5,77.45,77.5,28500.0,72.5473,72.566,72.5192,72.566,28500.0
2014-07-14 14:55:00,77.49,77.57,77.47,77.56,75700.0,72.5567,72.6316,72.5379,72.6222,75700.0
2014-07-14 15:00:00,77.56,77.58,77.53,77.58,46100.0,72.6222,72.6409,72.5941,72.6409,46100.0
2014-07-14 15:05:00,77.57,77.59,77.53,77.59,79800.0,72.6316,72.6503,72.5941,72.6503,79800.0
2014-07-14 15:10:00,77.59,77.64,77.54,77.56,93300.0,72.6503,72.6971,72.6035,72.6222,93300.0
2014-07-14 15:15:00,77.56,77.56,77.42,77.43,61500.0,72.6222,72.6222,72.4911,72.5005,61500.0
2014-07-14 15:20:00,77.43,77.43,77.37,77.42,93700.0,72.5005,72.5005,72.4443,72.4911,93700.0
2014-07-14 15:25:00,77.41,77.5,77.41,77.47,37300.0,72.4818,72.566,72.4818,72.5379,37300.0
2014-07-14 15:30:00,77.48,77.48,77.39,77.43,101900.0,72.5473,72.5473,72.463,72.5005,101900.0
2014-07-14 15:35:00,77.42,77.49,77.4,77.48,87500.0,72.4911,72.5567,72.4724,72.5473,87500.0
2014-07-14 15:40:00,77.48,77.5,77.36,77.36,88400.0,72.5473,72.566,72.4349,72.4349,88400.0
2014-07-14 15:45:00,77.37,77.4,77.35,77.4,88800.0,72.4443,72.4724,72.4256,72.4724,88800.0
2014-07-14 15:50:00,77.4,77.4,77.35,77.38,236700.0,72.4724,72.4724,72.4256,72.4537,236700.0
2014-07-14 15:55:00,77.38,77.39,77.31,77.35,341300.0,72.4537,72.463,72.3881,72.4256,341300.0
2014-07-15 09:30:00,77.99,78.72,77.86,78.53,448900.0,73.0248,73.7084,72.9031,73.5305,448900.0
2014-07-15 09:35:00,78.53,78.92,78.44,78.91,209200.0,73.5305,73.8956,73.4462,73.8863,209200.0
2014-07-15 09:40:00,78.89,79.17,78.88,79.0,234400.0,73.8675,74.1297,73.8582,73.9705,234400.0
2014-07-15 09:45:00,79.01,79.08,78.91,78.96,174000.0,73.9799,74.0454,73.8863,73.9331,174000.0
2014-07-15 09:50:00,78.95,79.1,78.91,79.05,168100.0,73.9237,74.0642,73.8863,74.0174,168100.0
2014-07-15 09:55:00,79.03,79.22,78.92,79.0,177700.0,73.9986,74.1765,73.8956,73.9705,177700.0
2014-07-15 10:00:00,79.0,79.1,78.91,78.94,133100.0,73.9705,74.0642,73.8863,73.9144,133100.0
2014-07-15 10:05:00,78.94,79.03,78.9,79.0,150200.0,73.9144,73.9986,73.8769,73.9705,150200.0
2014-07-15 10:10:00,78.98,79.03,78.61,78.68,157300.0,73.9518,73.9986,73.6054,73.6709,157300.0
2014-07-15 10:15:00,78.67,78.7,78.58,78.63,91500.0,73.6615,73.6896,73.5773,73.6241,91500.0
2014-07-15 10:20:00,78.62,78.68,78.42,78.45,73600.0,73.6147,73.6709,73.4275,73.4556,73600.0
2014-07-15 10:25:00,78.45,78.67,78.45,78.65,63000.0,73.4556,73.6615,73.4556,73.6428,63000.0
2014-07-15 10:30:00,78.63,78.67,78.56,78.57,101500.0,73.6241,73.6615,73.5586,73.5679,101500.0
2014-07-15 10:35:00,78.56,78.66,78.48,78.48,76400.0,73.5586,73.6522,73.4836,73.4836,76400.0
2014-07-15 10:40:00,78.46,78.46,78.22,78.42,93400.0,73.4649,73.4649,73.2402,73.4275,93400.0
2014-07-15 10:45:00,78.43,78.43,78.08,78.09,85000.0,73.4368,73.4368,73.1091,73.1185,85000.0
2014-07-15 10:50:00,78.09,78.14,78.0,78.13,58500.0,73.1185,73.1653,73.0342,73.1559,58500.0
2014-07-15 10:55:00,78.13,78.23,78.11,78.2,88300.0,73.1559,73.2496,73.1372,73.2215,88300.0
2014-07-15 11:00:00,78.19,78.34,78.11,78.21,103200.0,73.2121,73.3526,73.1372,73.2308,103200.0
2014-07-15 11:05:00,78.2,78.35,78.2,78.21,57300.0,73.2215,73.3619,73.2215,73.2308,57300.0
2014-07-15 11:10:00,78.21,78.58,78.21,78.58,106300.0,73.2308,73.5773,73.2308,73.5773,106300.0
2014-07-15 11:15:00,78.58,78.59,78.48,78.59,61700.0,73.5773,73.5866,73.4836,73.5866,61700.0
2014-07-15 11:20:00,78.59,78.6,78.49,78.58,49400.0,73.5866,73.596,73.493,73.5773,49400.0
2014-07-15 11:25:00,78.58,78.58,78.47,78.55,74000.0,73.5773,73.5773,73.4743,73.5492,74000.0
2014-07-15 11:30:00,78.54,78.55,78.18,78.18,74800.0,73.5398,73.5492,73.2027,73.2027,74800.0
2014-07-15 11:35:00,78.18,78.2,78.08,78.19,67300.0,73.2027,73.2215,73.1091,73.2121,67300.0
2014-07-15 11:40:00,78.18,78.21,78.12,78.15,143200.0,73.2027,73.2308,73.1466,73.1747,143200.0
2014-07-15 11:45:00,78.14,78.21,78.08,78.18,52700.0,73.1653,73.2308,73.1091,73.2027,52700.0
2014-07-15 11:50:00,78.19,78.27,78.16,78.16,44700.0,73.2121,73.287,73.184,73.184,44700.0
2014-07-15 11:55:00,78.16,78.17,77.93,77.94,55000.0,73.184,73.1934,72.9687,72.978,55000.0
2014-07-15 12:00:00,77.94,77.98,77.88,77.91,69500.0,72.978,73.0155,72.9218,72.9499,69500.0
2014-07-15 12:05:00,77.92,78.17,77.89,78.02,67900.0,72.9593,73.1934,72.9312,73.0529,67900.0
2014-07-15 12:10:00,78.01,78.07,78.0,78.0,25700.0,73.0436,73.0997,73.0342,73.0342,25700.0
2014-07-15 12:15:00,78.0,78.11,77.95,78.07,39800.0,73.0342,73.1372,72.9874,73.0997,39800.0
2014-07-15 12:20:00,78.08,78.09,77.94,78.01,19000.0,73.1091,73.1185,72.978,73.0436,19000.0
2014-07-15 12:25:00,78.01,78.12,77.97,78.12,43600.0,73.0436,73.1466,73.0061,73.1466,43600.0
2014-07-15 12:30:00,78.12,78.17,78.1,78.17,28200.0,73.1466,73.1934,73.1278,73.1934,28200.0
2014-07-15 12:35:00,78.17,78.3,78.13,78.26,52800.0,73.1934,73.3151,73.1559,73.2777,52800.0
2014-07-15 12:40:00,78.26,78.39,78.24,78.35,59900.0,73.2777,73.3994,73.2589,73.3619,59900.0
2014-07-15 12:45:00,78.35,78.44,78.34,78.43,44500.0,73.3619,73.4462,73.3526,73.4368,44500.0
2014-07-15 12:50:00,78.42,78.43,78.32,78.37,59600.0,73.4275,73.4368,73.3338,73.3806,59600.0
2014-07-15 12:55:00,78.36,78.39,78.27,78.28,49700.0,73.3713,73.3994,73.287,73.2964,49700.0
2014-07-15 13:00:00,78.27,78.35,78.27,78.28,39500.0,73.287,73.3619,73.287,73.2964,39500.0
2014-07-15 13:05:00,78.28,78.43,78.24,78.39,44100.0,73.2964,73.4368,73.2589,73.3994,44100.0
2014-07-15 13:10:00,78.39,78.54,78.36,78.51,78400.0,73.3994,73.5398,73.3713,73.5117,78400.0
2014-07-15 13:15:00,78.52,78.77,78.52,78.73,66600.0,73.5211,73.7552,73.5211,73.7177,66600.0
2014-07-15 13:20:00,78.73,78.74,78.62,78.62,50000.0,73.7177,73.7271,73.6147,73.6147,50000.0
2014-07-15 13:25:00,78.61,78.7,78.55,78.57,63000.0,73.6054,73.6896,73.5492,73.5679,63000.0
2014-07-15 13:30:00,78.58,78.59,78.48,78.55,37300.0,73.5773,73.5866,73.4836,73.5492,37300.0
2014-07-15 13:35:00,78.55,78.67,78.49,78.53,80600.0,73.5492,73.6615,73.493,73.5305,80600.0
2014-07-15 13:40:00,78.52,78.57,78.49,78.57,44700.0,73.5211,73.5679,73.493,73.5679,44700.0
2014-07-15 13:45:00,78.56,78.6,78.54,78.59,40400.0,73.5586,73.596,73.5398,73.5866,40400.0
2014-07-15 13:50:00,78.58,78.64,78.52,78.54,45600.0,73.5773,73.6335,73.5211,73.5398,45600.0
2014-07-15 13:55:00,78.54,78.56,78.47,78.48,60600.0,73.5398,73.5586,73.4743,73.4836,60600.0
2014-07-15 14:00:00,78.48,78.5,78.36,78.38,66400.0,73.4836,73.5024,73.3713,73.39,66400.0
2014-07-15 14:05:00,78.37,78.45,78.35,78.36,42200.0,73.3806,73.4556,73.3619,73.3713,42200.0
2014-07-15 14:10:00,78.35,78.54,78.35,78.45,74900.0,73.3619,73.5398,73.3619,73.4556,74900.0
2014-07-15 14:15:00,78.46,78.58,78.44,78.55,37300.0,73.4649,73.5773,73.4462,73.5492,37300.0
2014-07-15 14:20:00,78.54,78.55,78.44,78.45,35900.0,73.5398,73.5492,73.4462,73.4556,35900.0
2014-07-15 14:25:00,78.44,78.45,78.38,78.38,48100.0,73.4462,73.4556,73.39,73.39,48100.0
2014-07-15 14:30:00,78.38,78.4,78.33,78.37,84000.0,73.39,73.4087,73.3432,73.3806,84000.0
2014-07-15 14:35:00,78.36,78.41,78.34,78.36,75800.0,73.3713,73.4181,73.3526,73.3713,75800.0
2014-07-15 14:40:00,78.36,78.4,78.35,78.4,53000.0,73.3713,73.4087,73.3619,73.4087,53000.0
2014-07-15 14:45:00,78.4,78.51,78.36,78.45,100400.0,73.4087,73.5117,73.3713,73.4556,100400.0
2014-07-15 14:50:00,78.45,78.48,78.4,78.44,75000.0,73.4556,73.4836,73.4087,73.4462,75000.0
2014-07-15 14:55:00,78.45,78.55,78.44,78.55,116700.0,73.4556,73.5492,73.4462,73.5492,116700.0
2014-07-15 15:00:00,78.55,78.59,78.49,78.51,50000.0,73.5492,73.5866,73.493,73.5117,50000.0
2014-07-15 15:05:00,78.52,78.55,78.35,78.36,64300.0,73.5211,73.5492,73.3619,73.3713,64300.0
2014-07-15 15:10:00,78.35,78.48,78.28,78.46,65800.0,73.3619,73.4836,73.2964,73.4649,65800.0
2014-07-15 15:15:00,78.46,78.47,78.37,78.38,50000.0,73.4649,73.4743,73.3806,73.39,50000.0
2014-07-15 15:20:00,78.38,78.4,78.28,78.29,78900.0,73.39,73.4087,73.2964,73.3057,78900.0
2014-07-15 15:25:00,78.29,78.36,78.23,78.33,54400.0,73.3057,73.3713,73.2496,73.3432,54400.0
2014-07-15 15:30:00,78.34,78.34,78.22,78.23,46100.0,73.3526,73.3526,73.2402,73.2496,46100.0
2014-07-15 15:35:00,78.23,78.33,78.21,78.33,65800.0,73.2496,73.3432,73.2308,73.3432,65800.0
2014-07-15 15:40:00,78.33,78.44,78.33,78.37,106100.0,73.3432,73.4462,73.3432,73.3806,106100.0
2014-07-15 15:45:00,78.38,78.4,78.27,78.3,84500.0,73.39,73.4087,73.287,73.3151,84500.0
2014-07-15 15:50:00,78.29,78.34,78.25,78.31,129700.0,73.3057,73.3526,73.2683,73.3245,129700.0
2014-07-15 15:55:00,78.31,78.38,78.29,78.34,210000.0,73.3245,73.39,73.3057,73.3526,210000.0
2014-07-16 09:30:00,78.65,78.69,78.42,78.49,130800.0,73.6428,73.6803,73.4275,73.493,130800.0
2014-07-16 09:35:00,78.49,78.61,78.3,78.34,53400.0,73.493,73.6054,73.3151,73.3526,53400.0
2014-07-16 09:40:00,78.38,78.45,78.15,78.19,48100.0,73.39,73.4556,73.1747,73.2121,48100.0
2014-07-16 09:45:00,78.18,78.33,78.18,78.28,29400.0,73.2027,73.3432,73.2027,73.2964,29400.0
2014-07-16 09:50:00,78.29,78.38,78.14,78.29,75500.0,73.3057,73.39,73.1653,73.3057,75500.0
2014-07-16 09:55:00,78.33,78.34,78.21,78.23,25100.0,73.3432,73.3526,73.2308,73.2496,25100.0
2014-07-16 10:00:00,78.24,78.28,78.14,78.15,29400.0,73.2589,73.2964,73.1653,73.1747,29400.0
2014-07-16 10:05:00,78.16,78.24,78.14,78.21,38900.0,73.184,73.2589,73.1653,73.2308,38900.0
2014-07-16 10:10:00,78.21,78.36,78.21,78.35,43700.0,73.2308,73.3713,73.2308,73.3619,43700.0
2014-07-16 10:15:00,78.35,78.43,78.3,78.41,61700.0,73.3619,73.4368,73.3151,73.4181,61700.0
2014-07-16 10:20:00,78.41,78.47,78.34,78.34,37000.0,73.4181,73.4743,73.3526,73.3526,37000.0
2014-07-16 10:25:00,78.35,78.4,78.32,78.37,31300.0,73.3619,73.4087,73.3338,73.3806,31300.0
2014-07-16 10:30:00,78.37,78.39,78.26,78.27,32600.0,73.3806,73.3994,73.2777,73.287,32600.0
2014-07-16 10:35:00,78.26,78.33,78.22,78.28,39700.0,73.2777,73.3432,73.2402,73.2964,39700.0
2014-07-16 10:40:00,78.29,78.31,78.19,78.2,40400.0,73.3057,73.3245,73.2121,73.2215,40400.0
2014-07-16 10:45:00,78.2,78.2,78.06,78.09,35400.0,73.2215,73.2215,73.0904,73.1185,35400.0
2014-07-16 10:50:00,78.09,78.13,78.04,78.07,35800.0,73.1185,73.1559,73.0717,73.0997,35800.0
2014-07-16 10:55:00,78.07,78.1,78.04,78.05,29100.0,73.0997,73.1278,73.0717,73.081,29100.0
2014-07-16 11:00:00,78.05,78.12,78.04,78.11,26000.0,73.081,73.1466,73.0717,73.1372,26000.0
2014-07-16 11:05:00,78.11,78.12,78.06,78.11,34100.0,73.1372,73.1466,73.0904,73.1372,34100.0
2014-07-16 11:10:00,78.1,78.13,78.09,78.11,23300.0,73.1278,73.1559,73.1185,73.1372,23300.0
2014-07-16 11:15:00,78.1,78.15,78.09,78.15,33700.0,73.1278,73.1747,73.1185,73.1747,33700.0
2014-07-16 11:20:00,78.14,78.15,78.07,78.09,24300.0,73.1653,73.1747,73.0997,73.1185,24300.0
2014-07-16 11:25:00,78.1,78.15,78.06,78.15,28400.0,73.1278,73.1747,73.0904,73.1747,28400.0
2014-07-16 11:30:00,78.15,78.16,78.1,78.15,55700.0,73.1747,73.184,73.1278,73.1747,55700.0
2014-07-16 11:35:00,78.14,78.14,77.98,77.98,35500.0,73.1653,73.1653,73.0155,73.0155,35500.0
2014-07-16 11:40:00,77.98,78.03,77.95,78.03,24500.0,73.0155,73.0623,72.9874,73.0623,24500.0
2014-07-16 11:45:00,78.03,78.04,77.98,78.03,14400.0,73.0623,73.0717,73.0155,73.0623,14400.0
2014-07-16 11:50:00,78.04,78.05,78.01,78.05,19700.0,73.0717,73.081,73.0436,73.081,19700.0
2014-07-16 11:55:00,78.04,78.13,78.04,78.13,22800.0,73.0717,73.1559,73.0717,73.1559,22800.0
2014-07-16 12:00:00,78.13,78.13,78.08,78.11,17600.0,73.1559,73.1559,73.1091,73.1372,17600.0
2014-07-16 12:05:00,78.12,78.28,78.12,78.25,20800.0,73.1466,73.2964,73.1466,73.2683,20800.0
2014-07-16 12:10:00,78.26,78.33,78.25,78.31,25900.0,73.2777,73.3432,73.2683,73.3245,25900.0
2014-07-16 12:15:00,78.31,78.42,78.29,78.41,33900.0,73.3245,73.4275,73.3057,73.4181,33900.0
2014-07-16 12:20:00,78.4,78.4,78.31,78.37,15700.0,73.4087,73.4087,73.3245,73.3806,15700.0
2014-07-16 12:25:00,78.36,78.37,78.28,78.28,17100.0,73.3713,73.3806,73.2964,73.2964,17100.0
2014-07-16 12:30:00,78.28,78.37,78.28,78.34,29600.0,73.2964,73.3806,73.2964,73.3526,29600.0
2014-07-16 12:35:00,78.35,78.45,78.35,78.45,60400.0,73.3619,73.4556,73.3619,73.4556,60400.0
2014-07-16 12:40:00,78.45,78.53,78.45,78.51,42200.0,73.4556,73.5305,73.4556,73.5117,42200.0
2014-07-16 12:45:00,78.5,78.51,78.41,78.42,30100.0,73.5024,73.5117,73.4181,73.4275,30100.0
2014-07-16 12:50:00,78.42,78.44,78.4,78.42,17600.0,73.4275,73.4462,73.4087,73.4275,17600.0
2014-07-16 12:55:00,78.42,78.43,78.4,78.43,21800.0,73.4275,73.4368,73.4087,73.4368,21800.0
2014-07-16 13:00:00,78.43,78.5,78.42,78.48,46100.0,73.4368,73.5024,73.4275,73.4836,46100.0
2014-07-16 13:05:00,78.49,78.49,78.37,78.37,15800.0,73.493,73.493,73.3806,73.3806,15800.0
2014-07-16 13:10:00,78.37,78.47,78.37,78.47,14400.0,73.3806,73.4743,73.3806,73.4743,14400.0
2014-07-16 13:15:00,78.47,78.5,78.46,78.5,20400.0,73.4743,73.5024,73.4649,73.5024,20400.0
2014-07-16 13:20:00,78.49,78.53,78.45,78.51,29400.0,73.493,73.5305,73.4556,73.5117,29400.0
2014-07-16 13:25:00,78.52,78.55,78.48,78.55,26800.0,73.5211,73.5492,73.4836,73.5492,26800.0
2014-07-16 13:30:00,78.55,78.58,78.5,78.5,24700.0,73.5492,73.5773,73.5024,73.5024,24700.0
2014-07-16 13:35:00,78.51,78.51,78.44,78.44,19400.0,73.5117,73.5117,73.4462,73.4462,19400.0
2014-07-16 13:40:00,78.45,78.49,78.45,78.48,24800.0,73.4556,73.493,73.4556,73.4836,24800.0
2014-07-16 13:45:00,78.48,78.53,78.45,78.46,31400.0,73.4836,73.5305,73.4556,73.4649,31400.0
2014-07-16 13:50:00,78.46,78.54,78.46,78.51,38100.0,73.4649,73.5398,73.4649,73.5117,38100.0
2014-07-16 13:55:00,78.51,78.52,78.47,78.48,12700.0,73.5117,73.5211,73.4743,73.4836,12700.0
2014-07-16 14:00:00,78.47,78.52,78.43,78.52,24200.0,73.4743,73.5211,73.4368,73.5211,24200.0
2014-07-16 14:05:00,78.52,78.52,78.48,78.48,19700.0,73.5211,73.5211,73.4836,73.4836,19700.0
2014-07-16 14:10:00,78.47,78.5,78.45,78.5,92000.0,73.4743,73.5024,73.4556,73.5024,92000.0
2014-07-16 14:15:00,78.49,78.5,78.47,78.48,27200.0,73.493,73.5024,73.4743,73.4836,27200.0
2014-07-16 14:20:00,78.49,78.54,78.48,78.52,42600.0,73.493,73.5398,73.4836,73.5211,42600.0
2014-07-16 14:25:00,78.52,78.53,78.48,78.5,20900.0,73.5211,73.5305,73.4836,73.5024,20900.0
2014-07-16 14:30:00,78.49,78.51,78.42,78.46,25100.0,73.493,73.5117,73.4275,73.4649,25100.0
2014-07-16 14:35:00,78.45,78.46,78.34,78.36,27100.0,73.4556,73.4649,73.3526,73.3713,27100.0
2014-07-16 14:40:00,78.36,78.36,78.33,78.33,31200.0,73.3713,73.3713,73.3432,73.3432,31200.0
2014-07-16 14:45:00,78.33,78.4,78.32,78.39,19300.0,73.3432,73.4087,73.3338,73.3994,19300.0
2014-07-16 14:50:00,78.4,78.45,78.36,78.38,40100.0,73.4087,73.4556,73.3713,73.39,40100.0
2014-07-16 14:55:00,78.39,78.42,78.37,78.39,35500.0,73.3994,73.4275,73.3806,73.3994,35500.0
2014-07-16 15:00:00,78.39,78.51,78.38,78.5,49100.0,73.3994,73.5117,73.39,73.5024,49100.0
2014-07-16 15:05:00,78.5,78.56,78.47,78.56,66800.0,73.5024,73.5586,73.4743,73.5586,66800.0
2014-07-16 15:10:00,78.56,78.6,78.48,78.48,81200.0,73.5586,73.596,73.4836,73.4836,81200.0
2014-07-16 15:15:00,78.49,78.49,78.39,78.39,34100.0,73.493,73.493,73.3994,73.3994,34100.0
2014-07-16 15:20:00,78.39,78.43,78.37,78.38,44300.0,73.3994,73.4368,73.3806,73.39,44300.0
2014-07-16 15:25:00,78.38,78.44,78.38,78.41,41700.0,73.39,73.4462,73.39,73.4181,41700.0
2014-07-16 15:30:00,78.42,78.45,78.4,78.4,56000.0,73.4275,73.4556,73.4087,73.4087,56000.0
2014-07-16 15:35:00,78.4,78.43,78.35,78.37,45000.0,73.4087,73.4368,73.3619,73.3806,45000.0
2014-07-16 15:40:00,78.38,78.4,78.35,78.36,54000.0,73.39,73.4087,73.3619,73.3713,54000.0
2014-07-16 15:45:00,78.35,78.38,78.28,78.29,55700.0,73.3619,73.39,73.2964,73.3057,55700.0
2014-07-16 15:50:00,78.29,78.36,78.26,78.26,84900.0,73.3057,73.3713,73.2777,73.2777,84900.0
2014-07-16 15:55:00,78.27,78.32,78.24,78.29,222000.0,73.287,73.3338,73.2589,73.3057,222000.0
2014-07-17 09:30:00,77.31,77.8,77.17,77.45,191700.0,72.3881,72.8469,72.257,72.5192,191700.0
2014-07-17 09:35:00,77.46,77.68,77.4,77.66,123000.0,72.5286,72.7346,72.4724,72.7159,123000.0
2014-07-17 09:40:00,77.62,77.87,77.6,77.66,52200.0,72.6784,72.9125,72.6597,72.7159,52200.0
2014-07-17 09:45:00,77.66,77.66,77.45,77.51,100200.0,72.7159,72.7159,72.5192,72.5754,100200.0
2014-07-17 09:50:00,77.52,77.77,77.41,77.66,69300.0,72.5848,72.8188,72.4818,72.7159,69300.0
2014-07-17 09:55:00,77.66,77.74,77.55,77.69,46000.0,72.7159,72.7908,72.6129,72.7439,46000.0
2014-07-17 10:00:00,77.69,77.77,77.68,77.74,64100.0,72.7439,72.8188,72.7346,72.7908,64100.0
2014-07-17 10:05:00,77.74,77.78,77.69,77.75,55200.0,72.7908,72.8282,72.7439,72.8001,55200.0
2014-07-17 10:10:00,77.75,77.77,77.63,77.67,60000.0,72.8001,72.8188,72.6878,72.7252,60000.0
2014-07-17 10:15:00,77.67,77.68,77.6,77.68,41900.0,72.7252,72.7346,72.6597,72.7346,41900.0
2014-07-17 10:20:00,77.67,77.86,77.67,77.74,31700.0,72.7252,72.9031,72.7252,72.7908,31700.0
2014-07-17 10:25:00,77.75,77.77,77.68,77.76,32300.0,72.8001,72.8188,72.7346,72.8095,32300.0
2014-07-17 10:30:00,77.75,77.78,77.69,77.75,53600.0,72.8001,72.8282,72.7439,72.8001,53600.0
2014-07-17 10:35:00,77.74,77.76,77.69,77.74,36800.0,72.7908,72.8095,72.7439,72.7908,36800.0
2014-07-17 10:40:00,77.75,77.8,77.71,77.71,30400.0,72.8001,72.8469,72.7627,72.7627,30400.0
2014-07-17 10:45:00,77.72,77.77,77.71,77.74,28500.0,72.772,72.8188,72.7627,72.7908,28500.0
2014-07-17 10:50:00,77.73,77.77,77.72,77.74,31800.0,72.7814,72.8188,72.772,72.7908,31800.0
2014-07-17 10:55:00,77.73,77.74,77.57,77.57,58700.0,72.7814,72.7908,72.6316,72.6316,58700.0
2014-07-17 11:00:00,77.58,77.62,77.51,77.52,26400.0,72.6409,72.6784,72.5754,72.5848,26400.0
2014-07-17 11:05:00,77.51,77.55,77.42,77.45,36900.0,72.5754,72.6129,72.4911,72.5192,36900.0
2014-07-17 11:10:00,77.43,77.44,77.29,77.29,63200.0,72.5005,72.5099,72.3694,72.3694,63200.0
2014-07-17 11:15:00,77.33,77.34,77.18,77.29,61000.0,72.4069,72.4162,72.2664,72.3694,61000.0
2014-07-17 11:20:00,77.29,77.33,77.19,77.21,51300.0,72.3694,72.4069,72.2758,72.2945,51300.0
2014-07-17 11:25:00,77.2,77.27,77.07,77.09,82200.0,72.2851,72.3507,72.1634,72.1821,82200.0
2014-07-17 11:30:00,77.11,77.22,77.02,77.2,72100.0,72.2009,72.3039,72.1166,72.2851,72100.0
2014-07-17 11:35:00,77.22,77.24,77.16,77.17,30600.0,72.3039,72.3226,72.2477,72.257,30600.0
2014-07-17 11:40:00,77.18,77.28,77.15,77.16,33000.0,72.2664,72.36,72.2383,72.2477,33000.0
2014-07-17 11:45:00,77.18,77.26,77.12,77.23,21000.0,72.2664,72.3413,72.2102,72.3132,21000.0
2014-07-17 11:50:00,77.24,77.33,77.18,77.21,33900.0,72.3226,72.4069,72.2664,72.2945,33900.0
2014-07-17 11:55:00,77.22,77.25,77.07,77.1,40600.0,72.3039,72.332,72.1634,72.1915,40600.0
2014-07-17 12:00:00,77.1,77.1,76.85,76.95,72600.0,72.1915,72.1915,71.9574,72.0511,72600.0
2014-07-17 12:05:00,76.93,76.97,76.86,76.91,55000.0,72.0323,72.0698,71.9668,72.0136,55000.0
2014-07-17 12:10:00,76.93,77.0,76.92,76.95,44100.0,72.0323,72.0979,72.023,72.0511,44100.0
2014-07-17 12:15:00,76.95,76.95,76.88,76.89,28300.0,72.0511,72.0511,71.9855,71.9949,28300.0
2014-07-17 12:20:00,76.89,76.93,76.79,76.9,41200.0,71.9949,72.0323,71.9012,72.0042,41200.0
2014-07-17 12:25:00,76.9,76.9,76.76,76.89,58900.0,72.0042,72.0042,71.8731,71.9949,58900.0
2014-07-17 12:30:00,76.89,76.94,76.84,76.94,17600.0,71.9949,72.0417,71.9481,72.0417,17600.0
2014-07-17 12:35:00,76.94,77.04,76.94,76.98,42900.0,72.0417,72.1353,72.0417,72.0791,42900.0
2014-07-17 12:40:00,76.97,76.97,76.9,76.95,22500.0,72.0698,72.0698,72.0042,72.0511,22500.0
2014-07-17 12:45:00,76.95,76.96,76.85,76.86,18500.0,72.0511,72.0604,71.9574,71.9668,18500.0
2014-07-17 12:50:00,76.86,76.93,76.85,76.92,24000.0,71.9668,72.0323,71.9574,72.023,24000.0
2014-07-17 12:55:00,76.92,76.98,76.87,76.97,19300.0,72.023,72.0791,71.9761,72.0698,19300.0
2014-07-17 13:00:00,76.98,77.08,76.97,77.03,19200.0,72.0791,72.1728,72.0698,72.126,19200.0
2014-07-17 13:05:00,77.04,77.13,77.03,77.09,29000.0,72.1353,72.2196,72.126,72.1821,29000.0
2014-07-17 13:10:00,77.09,77.19,77.09,77.17,20800.0,72.1821,72.2758,72.1821,72.257,20800.0
2014-07-17 13:15:00,77.17,77.17,77.08,77.11,25100.0,72.257,72.257,72.1728,72.2009,25100.0
2014-07-17 13:20:00,77.11,77.14,77.01,77.05,19500.0,72.2009,72.229,72.1072,72.1447,19500.0
2014-07-17 13:25:00,77.05,77.07,77.01,77.03,13100.0,72.1447,72.1634,72.1072,72.126,13100.0
2014-07-17 13:30:00,77.07,77.13,77.01,77.02,15500.0,72.1634,72.2196,72.1072,72.1166,15500.0
2014-07-17 13:35:00,77.03,77.04,76.85,76.85,23800.0,72.126,72.1353,71.9574,71.9574,23800.0
2014-07-17 13:40:00,76.86,76.91,76.83,76.88,20200.0,71.9668,72.0136,71.9387,71.9855,20200.0
2014-07-17 13:45:00,76.88,76.99,76.86,76.97,14400.0,71.9855,72.0885,71.9668,72.0698,14400.0
2014-07-17 13:50:00,76.97,77.01,76.89,76.95,28800.0,72.0698,72.1072,71.9949,72.0511,28800.0
2014-07-17 13:55:00,76.93,76.95,76.83,76.91,20500.0,72.0323,72.0511,71.9387,72.0136,20500.0
2014-07-17 14:00:00,76.91,76.93,76.81,76.86,25600.0,72.0136,72.0323,71.92,71.9668,25600.0
2014-07-17 14:05:00,76.85,76.89,76.81,76.81,28300.0,71.9574,71.9949,71.92,71.92,28300.0
2014-07-17 14:10:00,76.81,76.94,76.81,76.91,25300.0,71.92,72.0417,71.92,72.0136,25300.0
2014-07-17 14:15:00,76.91,77.0,76.87,76.91,28300.0,72.0136,72.0979,71.9761,72.0136,28300.0
2014-07-17 14:20:00,76.9,76.92,76.83,76.88,65100.0,72.0042,72.023,71.9387,71.9855,65100.0
2014-07-17 14:25:00,76.88,76.88,76.79,76.85,52700.0,71.9855,71.9855,71.9012,71.9574,52700.0
2014-07-17 14:30:00,76.86,76.96,76.84,76.9,42800.0,71.9668,72.0604,71.9481,72.0042,42800.0
2014-07-17 14:35:00,76.9,76.94,76.87,76.94,16400.0,72.0042,72.0417,71.9761,72.0417,16400.0
2014-07-17 14:40:00,76.95,76.97,76.9,76.93,28000.0,72.0511,72.0698,72.0042,72.0323,28000.0
2014-07-17 14:45:00,76.93,76.93,76.83,76.83,48700.0,72.0323,72.0323,71.9387,71.9387,48700.0
2014-07-17 14:50:00,76.83,76.89,76.81,76.88,31800.0,71.9387,71.9949,71.92,71.9855,31800.0
2014-07-17 14:55:00,76.88,77.02,76.88,76.92,45600.0,71.9855,72.1166,71.9855,72.023,45600.0
2014-07-17 15:00:00,76.92,76.94,76.85,76.87,48500.0,72.023,72.0417,71.9574,71.9761,48500.0
2014-07-17 15:05:00,76.86,76.92,76.79,76.82,122200.0,71.9668,72.023,71.9012,71.9293,122200.0
2014-07-17 15:10:00,76.81,76.88,76.76,76.85,92600.0,71.92,71.9855,71.8731,71.9574,92600.0
2014-07-17 15:15:00,76.87,76.87,76.59,76.6,119400.0,71.9761,71.9761,71.714,71.7233,119400.0
2014-07-17 15:20:00,76.61,76.78,76.61,76.69,75200.0,71.7327,71.8919,71.7327,71.8076,75200.0
2014-07-17 15:25:00,76.7,76.7,76.54,76.59,83100.0,71.817,71.817,71.6672,71.714,83100.0
2014-07-17 15:30:00,76.58,76.68,76.52,76.54,80700.0,71.7046,71.7982,71.6484,71.6672,80700.0
2014-07-17 15:35:00,76.53,76.62,76.45,76.5,122200.0,71.6578,71.7421,71.5829,71.6297,122200.0
2014-07-17 15:40:00,76.51,76.51,76.28,76.35,138300.0,71.6391,71.6391,71.4237,71.4893,138300.0
2014-07-17 15:45:00,76.36,76.47,76.25,76.47,160000.0,71.4986,71.6016,71.3956,71.6016,160000.0
2014-07-17 15:50:00,76.46,76.49,76.37,76.39,147500.0,71.5922,71.6203,71.508,71.5267,147500.0
2014-07-17 15:55:00,76.39,76.43,76.29,76.38,364000.0,71.5267,71.5642,71.4331,71.5173,364000.0
2014-07-18 09:30:00,76.75,76.78,76.48,76.78,393200.0,71.8638,71.8919,71.611,71.8919,393200.0
2014-07-18 09:35:00,76.79,76.92,76.68,76.92,39300.0,71.9012,72.023,71.7982,72.023,39300.0
2014-07-18 09:40:00,76.92,76.94,76.55,76.57,38100.0,72.023,72.0417,71.6765,71.6952,38100.0
2014-07-18 09:45:00,76.59,76.62,76.45,76.61,42600.0,71.714,71.7421,71.5829,71.7327,42600.0
2014-07-18 09:50:00,76.59,76.71,76.57,76.7,48700.0,71.714,71.8263,71.6952,71.817,48700.0
2014-07-18 09:55:00,76.66,76.86,76.66,76.84,34400.0,71.7795,71.9668,71.7795,71.9481,34400.0
2014-07-18 10:00:00,76.87,76.87,76.72,76.73,42800.0,71.9761,71.9761,71.8357,71.8451,42800.0
2014-07-18 10:05:00,76.74,76.89,76.73,76.85,34900.0,71.8544,71.9949,71.8451,71.9574,34900.0
2014-07-18 10:10:00,76.87,77.04,76.87,77.0,46900.0,71.9761,72.1353,71.9761,72.0979,46900.0
2014-07-18 10:15:00,76.98,76.99,76.87,76.88,76200.0,72.0791,72.0885,71.9761,71.9855,76200.0
2014-07-18 10:20:00,76.89,77.06,76.89,77.06,21600.0,71.9949,72.154,71.9949,72.154,21600.0
2014-07-18 10:25:00,77.06,77.11,77.04,77.06,16700.0,72.154,72.2009,72.1353,72.154,16700.0
2014-07-18 10:30:00,77.06,77.12,77.04,77.09,28500.0,72.154,72.2102,72.1353,72.1821,28500.0
2014-07-18 10:35:00,77.1,77.12,77.04,77.12,30500.0,72.1915,72.2102,72.1353,72.2102,30500.0
2014-07-18 10:40:00,77.11,77.13,77.05,77.05,52000.0,72.2009,72.2196,72.1447,72.1447,52000.0
2014-07-18 10:45:00,77.05,77.15,77.04,77.15,22800.0,72.1447,72.2383,72.1353,72.2383,22800.0
2014-07-18 10:50:00,77.14,77.25,77.06,77.23,28200.0,72.229,72.332,72.154,72.3132,28200.0
2014-07-18 10:55:00,77.23,77.26,77.19,77.21,30000.0,72.3132,72.3413,72.2758,72.2945,30000.0
2014-07-18 11:00:00,77.22,77.27,77.22,77.24,25800.0,72.3039,72.3507,72.3039,72.3226,25800.0
2014-07-18 11:05:00,77.24,77.27,77.16,77.19,23700.0,72.3226,72.3507,72.2477,72.2758,23700.0
2014-07-18 11:10:00,77.19,77.22,77.16,77.2,20100.0,72.2758,72.3039,72.2477,72.2851,20100.0
2014-07-18 11:15:00,77.21,77.3,77.21,77.24,26400.0,72.2945,72.3788,72.2945,72.3226,26400.0
2014-07-18 11:20:00,77.24,77.31,77.23,77.28,89500.0,72.3226,72.3881,72.3132,72.36,89500.0
2014-07-18 11:25:00,77.28,77.32,77.23,77.24,22000.0,72.36,72.3975,72.3132,72.3226,22000.0
2014-07-18 11:30:00,77.25,77.32,77.23,77.27,26900.0,72.332,72.3975,72.3132,72.3507,26900.0
2014-07-18 11:35:00,77.25,77.46,77.25,77.44,41500.0,72.332,72.5286,72.332,72.5099,41500.0
2014-07-18 11:40:00,77.44,77.47,77.35,77.4,28800.0,72.5099,72.5379,72.4256,72.4724,28800.0
2014-07-18 11:45:00,77.42,77.49,77.41,77.48,35300.0,72.4911,72.5567,72.4818,72.5473,35300.0
2014-07-18 11:50:00,77.48,77.48,77.4,77.41,31100.0,72.5473,72.5473,72.4724,72.4818,31100.0
2014-07-18 11:55:00,77.41,77.43,77.36,77.4,16800.0,72.4818,72.5005,72.4349,72.4724,16800.0
2014-07-18 12:00:00,77.4,77.49,77.4,77.47,56800.0,72.4724,72.5567,72.4724,72.5379,56800.0
2014-07-18 12:05:00,77.48,77.55,77.47,77.53,33800.0,72.5473,72.6129,72.5379,72.5941,33800.0
2014-07-18 12:10:00,77.52,77.53,77.48,77.51,21100.0,72.5848,72.5941,72.5473,72.5754,21100.0
2014-07-18 12:15:00,77.5,77.56,77.49,77.55,19100.0,72.566,72.6222,72.5567,72.6129,19100.0
2014-07-18 12:20:00,77.54,77.64,77.54,77.6,23100.0,72.6035,72.6971,72.6035,72.6597,23100.0
2014-07-18 12:25:00,77.6,77.65,77.57,77.62,18400.0,72.6597,72.7065,72.6316,72.6784,18400.0
2014-07-18 12:30:00,77.63,77.65,77.54,77.56,12100.0,72.6878,72.7065,72.6035,72.6222,12100.0
2014-07-18 12:35:00,77.55,77.58,77.52,77.57,9200.0,72.6129,72.6409,72.5848,72.6316,9200.0
2014-07-18 12:40:00,77.58,77.59,77.53,77.55,17300.0,72.6409,72.6503,72.5941,72.6129,17300.0
2014-07-18 12:45:00,77.55,77.59,77.54,77.57,30800.0,72.6129,72.6503,72.6035,72.6316,30800.0
2014-07-18 12:50:00,77.56,77.57,77.48,77.48,11700.0,72.6222,72.6316,72.5473,72.5473,11700.0
2014-07-18 12:55:00,77.48,77.52,77.48,77.49,13200.0,72.5473,72.5848,72.5473,72.5567,13200.0
2014-07-18 13:00:00,77.49,77.52,77.45,77.45,25600.0,72.5567,72.5848,72.5192,72.5192,25600.0
2014-07-18 13:05:00,77.45,77.48,77.42,77.47,19900.0,72.5192,72.5473,72.4911,72.5379,19900.0
2014-07-18 13:10:00,77.48,77.5,77.44,77.44,32100.0,72.5473,72.566,72.5099,72.5099,32100.0
2014-07-18 13:15:00,77.45,77.45,77.39,77.45,23900.0,72.5192,72.5192,72.463,72.5192,23900.0
2014-07-18 13:20:00,77.45,77.46,77.39,77.4,17400.0,72.5192,72.5286,72.463,72.4724,17400.0
2014-07-18 13:25:00,77.41,77.43,77.32,77.34,28800.0,72.4818,72.5005,72.3975,72.4162,28800.0
2014-07-18 13:30:00,77.34,77.38,77.32,77.36,22400.0,72.4162,72.4537,72.3975,72.4349,22400.0
2014-07-18 13:35:00,77.38,77.44,77.37,77.41,25000.0,72.4537,72.5099,72.4443,72.4818,25000.0
2014-07-18 13:40:00,77.41,77.47,77.38,77.38,23100.0,72.4818,72.5379,72.4537,72.4537,23100.0
2014-07-18 13:45:00,77.39,77.41,77.33,77.34,16100.0,72.463,72.4818,72.4069,72.4162,16100.0
2014-07-18 13:50:00,77.34,77.39,77.32,77.37,13400.0,72.4162,72.463,72.3975,72.4443,13400.0
2014-07-18 13:55:00,77.36,77.42,77.36,77.37,23300.0,72.4349,72.4911,72.4349,72.4443,23300.0
2014-07-18 14:00:00,77.37,77.41,77.31,77.39,25700.0,72.4443,72.4818,72.3881,72.463,25700.0
2014-07-18 14:05:00,77.39,77.43,77.37,77.4,22000.0,72.463,72.5005,72.4443,72.4724,22000.0
2014-07-18 14:10:00,77.39,77.5,77.39,77.48,21600.0,72.463,72.566,72.463,72.5473,21600.0
2014-07-18 14:15:00,77.47,77.47,77.42,77.47,13900.0,72.5379,72.5379,72.4911,72.5379,13900.0
2014-07-18 14:20:00,77.47,77.55,77.45,77.52,49500.0,72.5379,72.6129,72.5192,72.5848,49500.0
2014-07-18 14:25:00,77.52,77.58,77.49,77.56,26500.0,72.5848,72.6409,72.5567,72.6222,26500.0
2014-07-18 14:30:00,77.57,77.61,77.56,77.58,26300.0,72.6316,72.669,72.6222,72.6409,26300.0
2014-07-18 14:35:00,77.57,77.58,77.5,77.52,25500.0,72.6316,72.6409,72.566,72.5848,25500.0
2014-07-18 14:40:00,77.52,77.56,77.49,77.49,19500.0,72.5848,72.6222,72.5567,72.5567,19500.0
2014-07-18 14:45:00,77.47,77.5,77.45,77.45,9600.0,72.5379,72.566,72.5192,72.5192,9600.0
2014-07-18 14:50:00,77.46,77.49,77.45,77.46,22800.0,72.5286,72.5567,72.5192,72.5286,22800.0
2014-07-18 14:55:00,77.47,77.5,77.44,77.45,19500.0,72.5379,72.566,72.5099,72.5192,19500.0
2014-07-18 15:00:00,77.44,77.47,77.42,77.45,33400.0,72.5099,72.5379,72.4911,72.5192,33400.0
2014-07-18 15:05:00,77.45,77.48,77.44,77.44,51000.0,72.5192,72.5473,72.5099,72.5099,51000.0
2014-07-18 15:10:00,77.45,77.46,77.44,77.45,24800.0,72.5192,72.5286,72.5099,72.5192,24800.0
2014-07-18 15:15:00,77.44,77.53,77.43,77.52,37200.0,72.5099,72.5941,72.5005,72.5848,37200.0
2014-07-18 15:20:00,77.54,77.59,77.48,77.48,30100.0,72.6035,72.6503,72.5473,72.5473,30100.0
2014-07-18 15:25:00,77.49,77.5,77.45,77.46,31900.0,72.5567,72.566,72.5192,72.5286,31900.0
2014-07-18 15:30:00,77.46,77.5,77.45,77.5,56000.0,72.5286,72.566,72.5192,72.566,56000.0
2014-07-18 15:35:00,77.5,77.52,77.48,77.48,75500.0,72.566,72.5848,72.5473,72.5473,75500.0
2014-07-18 15:40:00,77.49,77.52,77.47,77.48,86200.0,72.5567,72.5848,72.5379,72.5473,86200.0
2014-07-18 15:45:00,77.49,77.51,77.46,77.48,88100.0,72.5567,72.5754,72.5286,72.5473,88100.0
2014-07-18 15:50:00,77.47,77.52,77.46,77.46,103600.0,72.5379,72.5848,72.5286,72.5286,103600.0
2014-07-18 15:55:00,77.47,77.49,77.45,77.47,153800.0,72.5379,72.5567,72.5192,72.5379,153800.0
2014-07-21 09:30:00,77.11,77.23,76.98,77.11,105300.0,72.2009,72.3132,72.0791,72.2009,105300.0
2014-07-21 09:35:00,77.08,77.18,76.96,77.18,85500.0,72.1728,72.2664,72.0604,72.2664,85500.0
2014-07-21 09:40:00,77.14,77.21,77.06,77.2,24700.0,72.229,72.2945,72.154,72.2851,24700.0
2014-07-21 09:45:00,77.2,77.33,77.17,77.28,71500.0,72.2851,72.4069,72.257,72.36,71500.0
2014-07-21 09:50:00,77.26,77.31,77.16,77.28,76500.0,72.3413,72.3881,72.2477,72.36,76500.0
2014-07-21 09:55:00,77.29,77.31,77.2,77.21,19100.0,72.3694,72.3881,72.2851,72.2945,19100.0
2014-07-21 10:00:00,77.19,77.25,77.0,77.09,63700.0,72.2758,72.332,72.0979,72.1821,63700.0
2014-07-21 10:05:00,77.09,77.19,77.02,77.07,33000.0,72.1821,72.2758,72.1166,72.1634,33000.0
2014-07-21 10:10:00,77.09,77.1,76.9,76.99,41900.0,72.1821,72.1915,72.0042,72.0885,41900.0
2014-07-21 10:15:00,76.98,77.11,76.93,76.98,34600.0,72.0791,72.2009,72.0323,72.0791,34600.0
2014-07-21 10:20:00,76.98,76.99,76.87,76.96,52300.0,72.0791,72.0885,71.9761,72.0604,52300.0
2014-07-21 10:25:00,76.95,77.05,76.94,77.03,22600.0,72.0511,72.1447,72.0417,72.126,22600.0
2014-07-21 10:30:00,77.02,77.02,76.83,76.9,42100.0,72.1166,72.1166,71.9387,72.0042,42100.0
2014-07-21 10:35:00,76.9,76.92,76.81,76.81,27600.0,72.0042,72.023,71.92,71.92,27600.0
2014-07-21 10:40:00,76.8,76.82,76.66,76.69,36800.0,71.9106,71.9293,71.7795,71.8076,36800.0
2014-07-21 10:45:00,76.67,76.72,76.65,76.67,17100.0,71.7889,71.8357,71.7702,71.7889,17100.0
2014-07-21 10:50:00,76.66,76.8,76.66,76.77,30800.0,71.7795,71.9106,71.7795,71.8825,30800.0
2014-07-21 10:55:00,76.78,76.87,76.75,76.78,27500.0,71.8919,71.9761,71.8638,71.8919,27500.0
2014-07-21 11:00:00,76.79,76.8,76.67,76.73,40300.0,71.9012,71.9106,71.7889,71.8451,40300.0
2014-07-21 11:05:00,76.75,76.84,76.75,76.75,18000.0,71.8638,71.9481,71.8638,71.8638,18000.0
2014-07-21 11:10:00,76.74,76.74,76.64,76.64,31000.0,71.8544,71.8544,71.7608,71.7608,31000.0
2014-07-21 11:15:00,76.64,76.69,76.59,76.66,39800.0,71.7608,71.8076,71.714,71.7795,39800.0
2014-07-21 11:20:00,76.68,76.92,76.67,76.88,62300.0,71.7982,72.023,71.7889,71.9855,62300.0
2014-07-21 11:25:00,76.88,77.02,76.88,76.98,58200.0,71.9855,72.1166,71.9855,72.0791,58200.0
2014-07-21 11:30:00,76.98,76.98,76.81,76.87,61100.0,72.0791,72.0791,71.92,71.9761,61100.0
2014-07-21 11:35:00,76.89,76.94,76.86,76.9,22000.0,71.9949,72.0417,71.9668,72.0042,22000.0
2014-07-21 11:40:00,76.9,76.97,76.88,76.89,43900.0,72.0042,72.0698,71.9855,71.9949,43900.0
2014-07-21 11:45:00,76.91,76.91,76.78,76.89,24000.0,72.0136,72.0136,71.8919,71.9949,24000.0
2014-07-21 11:50:00,76.88,76.91,76.84,76.91,25400.0,71.9855,72.0136,71.9481,72.0136,25400.0
2014-07-21 11:55:00,76.92,76.95,76.86,76.91,58000.0,72.023,72.0511,71.9668,72.0136,58000.0
2014-07-21 12:00:00,76.91,77.0,76.88,76.96,38200.0,72.0136,72.0979,71.9855,72.0604,38200.0
2014-07-21 12:05:00,76.95,77.01,76.93,77.01,27400.0,72.0511,72.1072,72.0323,72.1072,27400.0
2014-07-21 12:10:00,77.01,77.05,76.98,77.05,18300.0,72.1072,72.1447,72.0791,72.1447,18300.0
2014-07-21 12:15:00,77.05,77.08,77.03,77.08,19300.0,72.1447,72.1728,72.126,72.1728,19300.0
2014-07-21 12:20:00,77.08,77.15,77.08,77.11,42400.0,72.1728,72.2383,72.1728,72.2009,42400.0
2014-07-21 12:25:00,77.1,77.14,77.05,77.06,12700.0,72.1915,72.229,72.1447,72.154,12700.0
2014-07-21 12:30:00,77.06,77.14,77.06,77.14,9400.0,72.154,72.229,72.154,72.229,9400.0
2014-07-21 12:35:00,77.13,77.14,77.1,77.12,11600.0,72.2196,72.229,72.1915,72.2102,11600.0
2014-07-21 12:40:00,77.12,77.12,77.04,77.06,9100.0,72.2102,72.2102,72.1353,72.154,9100.0
2014-07-21 12:45:00,77.05,77.1,77.02,77.1,18100.0,72.1447,72.1915,72.1166,72.1915,18100.0
2014-07-21 12:50:00,77.1,77.1,76.98,77.0,14900.0,72.1915,72.1915,72.0791,72.0979,14900.0
2014-07-21 12:55:00,77.0,77.05,76.96,77.01,26400.0,72.0979,72.1447,72.0604,72.1072,26400.0
2014-07-21 13:00:00,76.99,77.1,76.98,77.1,20900.0,72.0885,72.1915,72.0791,72.1915,20900.0
2014-07-21 13:05:00,77.11,77.19,77.1,77.18,18000.0,72.2009,72.2758,72.1915,72.2664,18000.0
2014-07-21 13:10:00,77.19,77.24,77.17,77.22,25000.0,72.2758,72.3226,72.257,72.3039,25000.0
2014-07-21 13:15:00,77.23,77.23,77.17,77.23,16300.0,72.3132,72.3132,72.257,72.3132,16300.0
2014-07-21 13:20:00,77.23,77.29,77.2,77.27,24100.0,72.3132,72.3694,72.2851,72.3507,24100.0
2014-07-21 13:25:00,77.27,77.34,77.24,77.34,16900.0,72.3507,72.4162,72.3226,72.4162,16900.0
2014-07-21 13:30:00,77.34,77.37,77.28,77.31,26000.0,72.4162,72.4443,72.36,72.3881,26000.0
2014-07-21 13:35:00,77.3,77.32,77.26,77.28,28100.0,72.3788,72.3975,72.3413,72.36,28100.0
2014-07-21 13:40:00,77.28,77.38,77.25,77.35,38500.0,72.36,72.4537,72.332,72.4256,38500.0
2014-07-21 13:45:00,77.35,77.38,77.28,77.36,27000.0,72.4256,72.4537,72.36,72.4349,27000.0
2014-07-21 13:50:00,77.36,77.42,77.32,77.39,22500.0,72.4349,72.4911,72.3975,72.463,22500.0
2014-07-21 13:55:00,77.37,77.4,77.35,77.38,20100.0,72.4443,72.4724,72.4256,72.4537,20100.0
2014-07-21 14:00:00,77.38,77.44,77.38,77.39,25600.0,72.4537,72.5099,72.4537,72.463,25600.0
2014-07-21 14:05:00,77.39,77.41,77.37,77.41,21600.0,72.463,72.4818,72.4443,72.4818,21600.0
2014-07-21 14:10:00,77.41,77.44,77.38,77.41,17500.0,72.4818,72.5099,72.4537,72.4818,17500.0
2014-07-21 14:15:00,77.41,77.42,77.34,77.37,42900.0,72.4818,72.4911,72.4162,72.4443,42900.0
2014-07-21 14:20:00,77.36,77.37,77.33,77.36,10300.0,72.4349,72.4443,72.4069,72.4349,10300.0
2014-07-21 14:25:00,77.35,77.38,77.3,77.31,18700.0,72.4256,72.4537,72.3788,72.3881,18700.0
2014-07-21 14:30:00,77.31,77.34,77.29,77.29,18800.0,72.3881,72.4162,72.3694,72.3694,18800.0
2014-07-21 14:35:00,77.29,77.33,77.26,77.32,11400.0,72.3694,72.4069,72.3413,72.3975,11400.0
2014-07-21 14:40:00,77.31,77.33,77.27,77.33,14900.0,72.3881,72.4069,72.3507,72.4069,14900.0
2014-07-21 14:45:00,77.35,77.36,77.3,77.3,13000.0,72.4256,72.4349,72.3788,72.3788,13000.0
2014-07-21 14:50:00,77.31,77.38,77.29,77.37,14700.0,72.3881,72.4537,72.3694,72.4443,14700.0
2014-07-21 14:55:00,77.37,77.38,77.28,77.29,49800.0,72.4443,72.4537,72.36,72.3694,49800.0
2014-07-21 15:00:00,77.28,77.37,77.28,77.35,50300.0,72.36,72.4443,72.36,72.4256,50300.0
2014-07-21 15:05:00,77.36,77.36,77.26,77.29,22700.0,72.4349,72.4349,72.3413,72.3694,22700.0
2014-07-21 15:10:00,77.3,77.3,77.22,77.22,55700.0,72.3788,72.3788,72.3039,72.3039,55700.0
2014-07-21 15:15:00,77.21,77.27,77.2,77.25,32900.0,72.2945,72.3507,72.2851,72.332,32900.0
2014-07-21 15:20:00,77.25,77.3,77.23,77.29,32200.0,72.332,72.3788,72.3132,72.3694,32200.0
2014-07-21 15:25:00,77.28,77.34,77.28,77.34,27400.0,72.36,72.4162,72.36,72.4162,27400.0
2014-07-21 15:30:00,77.32,77.35,77.31,77.32,16200.0,72.3975,72.4256,72.3881,72.3975,16200.0
2014-07-21 15:35:00,77.33,77.34,77.27,77.32,65400.0,72.4069,72.4162,72.3507,72.3975,65400.0
2014-07-21 15:40:00,77.32,77.33,77.3,77.31,30400.0,72.3975,72.4069,72.3788,72.3881,30400.0
2014-07-21 15:45:00,77.3,77.33,77.29,77.33,93800.0,72.3788,72.4069,72.3694,72.4069,93800.0
2014-07-21 15:50:00,77.32,77.38,77.32,77.37,63800.0,72.3975,72.4537,72.3975,72.4443,63800.0
2014-07-21 15:55:00,77.37,77.38,77.32,77.36,110200.0,72.4443,72.4537,72.3975,72.4349,110200.0
2014-07-22 09:30:00,77.52,77.71,77.35,77.62,120600.0,72.5848,72.7627,72.4256,72.6784,120600.0
2014-07-22 09:35:00,77.63,77.9,77.58,77.83,45600.0,72.6878,72.9406,72.6409,72.875,45600.0
2014-07-22 09:40:00,77.83,77.87,77.49,77.64,40700.0,72.875,72.9125,72.5567,72.6971,40700.0
2014-07-22 09:45:00,77.66,77.86,77.61,77.81,64600.0,72.7159,72.9031,72.669,72.8563,64600.0
2014-07-22 09:50:00,77.83,78.02,77.81,77.99,41300.0,72.875,73.0529,72.8563,73.0248,41300.0
2014-07-22 09:55:00,77.98,77.98,77.79,77.8,46500.0,73.0155,73.0155,72.8376,72.8469,46500.0
2014-07-22 10:00:00,77.81,77.98,77.81,77.93,62000.0,72.8563,73.0155,72.8563,72.9687,62000.0
2014-07-22 10:05:00,77.94,78.15,77.94,78.13,35600.0,72.978,73.1747,72.978,73.1559,35600.0
2014-07-22 10:10:00,78.14,78.21,77.97,77.98,26400.0,73.1653,73.2308,73.0061,73.0155,26400.0
2014-07-22 10:15:00,77.98,78.09,77.97,78.07,29600.0,73.0155,73.1185,73.0061,73.0997,29600.0
2014-07-22 10:20:00,78.07,78.16,78.04,78.16,21600.0,73.0997,73.184,73.0717,73.184,21600.0
2014-07-22 10:25:00,78.15,78.25,78.13,78.16,25100.0,73.1747,73.2683,73.1559,73.184,25100.0
2014-07-22 10:30:00,78.17,78.18,78.02,78.03,36300.0,73.1934,73.2027,73.0529,73.0623,36300.0
2014-07-22 10:35:00,78.0,78.05,77.97,78.01,28200.0,73.0342,73.081,73.0061,73.0436,28200.0
2014-07-22 10:40:00,78.0,78.06,77.98,78.06,9900.0,73.0342,73.0904,73.0155,73.0904,9900.0
2014-07-22 10:45:00,78.06,78.08,77.99,78.05,21300.0,73.0904,73.1091,73.0248,73.081,21300.0
2014-07-22 10:50:00,78.05,78.09,78.02,78.07,13300.0,73.081,73.1185,73.0529,73.0997,13300.0
2014-07-22 10:55:00,78.07,78.2,78.07,78.18,30300.0,73.0997,73.2215,73.0997,73.2027,30300.0
2014-07-22 11:00:00,78.18,78.35,78.18,78.31,106600.0,73.2027,73.3619,73.2027,73.3245,106600.0
2014-07-22 11:05:00,78.31,78.39,78.29,78.3,32600.0,73.3245,73.3994,73.3057,73.3151,32600.0
2014-07-22 11:10:00,78.3,78.3,78.23,78.26,17500.0,73.3151,73.3151,73.2496,73.2777,17500.0
2014-07-22 11:15:00,78.25,78.26,78.18,78.22,18200.0,73.2683,73.2777,73.2027,73.2402,18200.0
2014-07-22 11:20:00,78.21,78.22,78.12,78.13,17700.0,73.2308,73.2402,73.1466,73.1559,17700.0
2014-07-22 11:25:00,78.13,78.16,78.09,78.12,22600.0,73.1559,73.184,73.1185,73.1466,22600.0
2014-07-22 11:30:00,78.12,78.15,78.07,78.15,48700.0,73.1466,73.1747,73.0997,73.1747,48700.0
2014-07-22 11:35:00,78.14,78.2,78.11,78.14,32200.0,73.1653,73.2215,73.1372,73.1653,32200.0
2014-07-22 11:40:00,78.15,78.16,78.11,78.12,20800.0,73.1747,73.184,73.1372,73.1466,20800.0
2014-07-22 11:45:00,78.14,78.17,78.11,78.12,22300.0,73.1653,73.1934,73.1372,73.1466,22300.0
2014-07-22 11:50:00,78.12,78.18,78.12,78.15,24300.0,73.1466,73.2027,73.1466,73.1747,24300.0
2014-07-22 11:55:00,78.16,78.18,78.03,78.04,26800.0,73.184,73.2027,73.0623,73.0717,26800.0
2014-07-22 12:00:00,78.04,78.07,77.99,78.04,22800.0,73.0717,73.0997,73.0248,73.0717,22800.0
2014-07-22 12:05:00,78.04,78.06,78.02,78.05,15400.0,73.0717,73.0904,73.0529,73.081,15400.0
2014-07-22 12:10:00,78.06,78.1,78.03,78.05,10900.0,73.0904,73.1278,73.0623,73.081,10900.0
2014-07-22 12:15:00,78.05,78.09,78.03,78.04,15200.0,73.081,73.1185,73.0623,73.0717,15200.0
2014-07-22 12:20:00,78.03,78.03,77.96,77.98,16900.0,73.0623,73.0623,72.9968,73.0155,16900.0
2014-07-22 12:25:00,77.99,78.07,77.97,78.06,31800.0,73.0248,73.0997,73.0061,73.0904,31800.0
2014-07-22 12:30:00,78.06,78.14,78.06,78.12,22200.0,73.0904,73.1653,73.0904,73.1466,22200.0
2014-07-22 12:35:00,78.14,78.17,78.06,78.09,30300.0,73.1653,73.1934,73.0904,73.1185,30300.0
2014-07-22 12:40:00,78.09,78.12,78.03,78.05,17000.0,73.1185,73.1466,73.0623,73.081,17000.0
2014-07-22 12:45:00,78.05,78.07,78.03,78.05,42700.0,73.081,73.0997,73.0623,73.081,42700.0
2014-07-22 12:50:00,78.05,78.07,78.05,78.06,23100.0,73.081,73.0997,73.081,73.0904,23100.0
2014-07-22 12:55:00,78.07,78.1,78.05,78.06,40100.0,73.0997,73.1278,73.081,73.0904,40100.0
2014-07-22 13:00:00,78.05,78.08,78.04,78.06,15400.0,73.081,73.1091,73.0717,73.0904,15400.0
2014-07-22 13:05:00,78.06,78.09,78.02,78.08,16700.0,73.0904,73.1185,73.0529,73.1091,16700.0
2014-07-22 13:10:00,78.08,78.14,78.06,78.11,15400.0,73.1091,73.1653,73.0904,73.1372,15400.0
2014-07-22 13:15:00,78.12,78.16,78.09,78.09,15500.0,73.1466,73.184,73.1185,73.1185,15500.0
2014-07-22 13:20:00,78.08,78.12,78.08,78.12,15200.0,73.1091,73.1466,73.1091,73.1466,15200.0
2014-07-22 13:25:00,78.12,78.13,78.08,78.09,13000.0,73.1466,73.1559,73.1091,73.1185,13000.0
2014-07-22 13:30:00,78.09,78.15,78.08,78.11,37800.0,73.1185,73.1747,73.1091,73.1372,37800.0
2014-07-22 13:35:00,78.11,78.16,78.1,78.16,15800.0,73.1372,73.184,73.1278,73.184,15800.0
2014-07-22 13:40:00,78.14,78.17,78.09,78.14,29300.0,73.1653,73.1934,73.1185,73.1653,29300.0
2014-07-22 13:45:00,78.13,78.17,78.11,78.16,47700.0,73.1559,73.1934,73.1372,73.184,47700.0
2014-07-22 13:50:00,78.16,78.17,78.11,78.12,21600.0,73.184,73.1934,73.1372,73.1466,21600.0
2014-07-22 13:55:00,78.11,78.15,78.09,78.1,14500.0,73.1372,73.1747,73.1185,73.1278,14500.0
2014-07-22 14:00:00,78.11,78.13,78.08,78.1,33500.0,73.1372,73.1559,73.1091,73.1278,33500.0
2014-07-22 14:05:00,78.09,78.19,78.09,78.19,28400.0,73.1185,73.2121,73.1185,73.2121,28400.0
2014-07-22 14:10:00,78.18,78.18,78.12,78.14,14300.0,73.2027,73.2027,73.1466,73.1653,14300.0
2014-07-22 14:15:00,78.13,78.16,78.09,78.14,17900.0,73.1559,73.184,73.1185,73.1653,17900.0
2014-07-22 14:20:00,78.16,78.16,78.1,78.12,10300.0,73.184,73.184,73.1278,73.1466,10300.0
2014-07-22 14:25:00,78.12,78.19,78.12,78.16,15400.0,73.1466,73.2121,73.1466,73.184,15400.0
2014-07-22 14:30:00,78.15,78.21,78.13,78.19,41900.0,73.1747,73.2308,73.1559,73.2121,41900.0
2014-07-22 14:35:00,78.18,78.22,78.11,78.12,23700.0,73.2027,73.2402,73.1372,73.1466,23700.0
2014-07-22 14:40:00,78.11,78.13,78.02,78.06,24800.0,73.1372,73.1559,73.0529,73.0904,24800.0
2014-07-22 14:45:00,78.06,78.06,77.99,78.04,41800.0,73.0904,73.0904,73.0248,73.0717,41800.0
2014-07-22 14:50:00,78.03,78.03,77.97,78.01,21100.0,73.0623,73.0623,73.0061,73.0436,21100.0
2014-07-22 14:55:00,78.03,78.09,78.02,78.07,34800.0,73.0623,73.1185,73.0529,73.0997,34800.0
2014-07-22 15:00:00,78.06,78.12,78.03,78.12,111500.0,73.0904,73.1466,73.0623,73.1466,111500.0
2014-07-22 15:05:00,78.11,78.15,78.09,78.13,42600.0,73.1372,73.1747,73.1185,73.1559,42600.0
2014-07-22 15:10:00,78.14,78.21,78.13,78.18,47600.0,73.1653,73.2308,73.1559,73.2027,47600.0
2014-07-22 15:15:00,78.18,78.19,78.1,78.13,26300.0,73.2027,73.2121,73.1278,73.1559,26300.0
2014-07-22 15:20:00,78.15,78.18,78.12,78.14,51700.0,73.1747,73.2027,73.1466,73.1653,51700.0
2014-07-22 15:25:00,78.14,78.21,78.12,78.21,35900.0,73.1653,73.2308,73.1466,73.2308,35900.0
2014-07-22 15:30:00,78.21,78.25,78.19,78.25,94200.0,73.2308,73.2683,73.2121,73.2683,94200.0
2014-07-22 15:35:00,78.24,78.29,78.23,78.25,53300.0,73.2589,73.3057,73.2496,73.2683,53300.0
2014-07-22 15:40:00,78.23,78.28,78.2,78.26,58900.0,73.2496,73.2964,73.2215,73.2777,58900.0
2014-07-22 15:45:00,78.27,78.28,78.17,78.18,87800.0,73.287,73.2964,73.1934,73.2027,87800.0
2014-07-22 15:50:00,78.17,78.24,78.17,78.21,126800.0,73.1934,73.2589,73.1934,73.2308,126800.0
2014-07-22 15:55:00,78.22,78.33,78.21,78.26,241700.0,73.2402,73.3432,73.2308,73.2777,241700.0
2014-07-23 09:30:00,78.16,78.35,78.0,78.16,114200.0,73.184,73.3619,73.0342,73.184,114200.0
2014-07-23 09:35:00,78.21,78.32,78.19,78.25,23500.0,73.2308,73.3338,73.2121,73.2683,23500.0
2014-07-23 09:40:00,78.23,78.35,78.1,78.2,25600.0,73.2496,73.3619,73.1278,73.2215,25600.0
2014-07-23 09:45:00,78.19,78.31,78.13,78.29,37000.0,73.2121,73.3245,73.1559,73.3057,37000.0
2014-07-23 09:50:00,78.3,78.35,78.23,78.35,23700.0,73.3151,73.3619,73.2496,73.3619,23700.0
2014-07-23 09:55:00,78.36,78.38,78.09,78.13,48700.0,73.3713,73.39,73.1185,73.1559,48700.0
2014-07-23 10:00:00,78.14,78.16,78.05,78.1,52900.0,73.1653,73.184,73.081,73.1278,52900.0
2014-07-23 10:05:00,78.1,78.15,78.07,78.1,33100.0,73.1278,73.1747,73.0997,73.1278,33100.0
2014-07-23 10:10:00,78.1,78.13,78.07,78.09,16500.0,73.1278,73.1559,73.0997,73.1185,16500.0
2014-07-23 10:15:00,78.08,78.1,78.04,78.06,22500.0,73.1091,73.1278,73.0717,73.0904,22500.0
2014-07-23 10:20:00,78.07,78.12,77.93,77.93,46500.0,73.0997,73.1466,72.9687,72.9687,46500.0
2014-07-23 10:25:00,77.92,78.03,77.9,78.01,21500.0,72.9593,73.0623,72.9406,73.0436,21500.0
2014-07-23 10:30:00,78.01,78.14,78.01,78.05,25600.0,73.0436,73.1653,73.0436,73.081,25600.0
2014-07-23 10:35:00,78.05,78.11,78.05,78.09,20900.0,73.081,73.1372,73.081,73.1185,20900.0
2014-07-23 10:40:00,78.07,78.1,78.03,78.05,28200.0,73.0997,73.1278,73.0623,73.081,28200.0
2014-07-23 10:45:00,78.03,78.04,77.96,78.03,19200.0,73.0623,73.0717,72.9968,73.0623,19200.0
2014-07-23 10:50:00,78.03,78.08,78.03,78.05,15600.0,73.0623,73.1091,73.0623,73.081,15600.0
2014-07-23 10:55:00,78.04,78.05,77.97,78.01,16800.0,73.0717,73.081,73.0061,73.0436,16800.0
2014-07-23 11:00:00,78.01,78.03,77.95,78.01,52500.0,73.0436,73.0623,72.9874,73.0436,52500.0
2014-07-23 11:05:00,78.03,78.07,77.99,78.01,17000.0,73.0623,73.0997,73.0248,73.0436,17000.0
2014-07-23 11:10:00,78.0,78.01,77.9,77.91,64500.0,73.0342,73.0436,72.9406,72.9499,64500.0
2014-07-23 11:15:00,77.9,77.92,77.84,77.87,29300.0,72.9406,72.9593,72.8844,72.9125,29300.0
2014-07-23 11:20:00,77.88,77.9,77.78,77.8,24000.0,72.9218,72.9406,72.8282,72.8469,24000.0
2014-07-23 11:25:00,77.8,77.81,77.78,77.81,20200.0,72.8469,72.8563,72.8282,72.8563,20200.0
2014-07-23 11:30:00,77.81,77.85,77.74,77.81,27100.0,72.8563,72.8938,72.7908,72.8563,27100.0
2014-07-23 11:35:00,77.8,77.86,77.73,77.75,35500.0,72.8469,72.9031,72.7814,72.8001,35500.0
2014-07-23 11:40:00,77.73,77.75,77.67,77.69,21700.0,72.7814,72.8001,72.7252,72.7439,21700.0
2014-07-23 11:45:00,77.7,77.75,77.65,77.74,30000.0,72.7533,72.8001,72.7065,72.7908,30000.0
2014-07-23 11:50:00,77.75,77.77,77.7,77.73,25100.0,72.8001,72.8188,72.7533,72.7814,25100.0
2014-07-23 11:55:00,77.72,77.72,77.6,77.61,17500.0,72.772,72.772,72.6597,72.669,17500.0
2014-07-23 12:00:00,77.61,77.66,77.58,77.58,42400.0,72.669,72.7159,72.6409,72.6409,42400.0
2014-07-23 12:05:00,77.6,77.6,77.45,77.56,66900.0,72.6597,72.6597,72.5192,72.6222,66900.0
2014-07-23 12:10:00,77.56,77.57,77.51,77.51,22500.0,72.6222,72.6316,72.5754,72.5754,22500.0
2014-07-23 12:15:00,77.5,77.53,77.45,77.47,30100.0,72.566,72.5941,72.5192,72.5379,30100.0
2014-07-23 12:20:00,77.47,77.48,77.44,77.44,10200.0,72.5379,72.5473,72.5099,72.5099,10200.0
2014-07-23 12:25:00,77.43,77.43,77.33,77.35,19900.0,72.5005,72.5005,72.4069,72.4256,19900.0
2014-07-23 12:30:00,77.34,77.38,77.29,77.38,29700.0,72.4162,72.4537,72.3694,72.4537,29700.0
2014-07-23 12:35:00,77.37,77.37,77.19,77.25,50500.0,72.4443,72.4443,72.2758,72.332,50500.0
2014-07-23 12:40:00,77.25,77.29,77.2,77.27,36600.0,72.332,72.3694,72.2851,72.3507,36600.0
2014-07-23 12:45:00,77.27,77.31,77.21,77.23,27500.0,72.3507,72.3881,72.2945,72.3132,27500.0
2014-07-23 12:50:00,77.24,77.31,77.22,77.29,267400.0,72.3226,72.3881,72.3039,72.3694,267400.0
2014-07-23 12:55:00,77.3,77.42,77.28,77.38,111600.0,72.3788,72.4911,72.36,72.4537,111600.0
2014-07-23 13:00:00,77.38,77.44,77.35,77.37,19500.0,72.4537,72.5099,72.4256,72.4443,19500.0
2014-07-23 13:05:00,77.4,77.41,77.3,77.34,18500.0,72.4724,72.4818,72.3788,72.4162,18500.0
2014-07-23 13:10:00,77.34,77.37,77.29,77.29,26800.0,72.4162,72.4443,72.3694,72.3694,26800.0
2014-07-23 13:15:00,77.3,77.42,77.29,77.39,21300.0,72.3788,72.4911,72.3694,72.463,21300.0
2014-07-23 13:20:00,77.4,77.46,77.38,77.46,28400.0,72.4724,72.5286,72.4537,72.5286,28400.0
2014-07-23 13:25:00,77.45,77.46,77.39,77.39,35400.0,72.5192,72.5286,72.463,72.463,35400.0
2014-07-23 13:30:00,77.39,77.48,77.37,77.42,23000.0,72.463,72.5473,72.4443,72.4911,23000.0
2014-07-23 13:35:00,77.43,77.52,77.43,77.5,32100.0,72.5005,72.5848,72.5005,72.566,32100.0
2014-07-23 13:40:00,77.5,77.62,77.5,77.62,50300.0,72.566,72.6784,72.566,72.6784,50300.0
2014-07-23 13:45:00,77.61,77.72,77.6,77.72,66400.0,72.669,72.772,72.6597,72.772,66400.0
2014-07-23 13:50:00,77.72,77.76,77.65,77.68,34500.0,72.772,72.8095,72.7065,72.7346,34500.0
2014-07-23 13:55:00,77.69,77.78,77.67,77.78,30400.0,72.7439,72.8282,72.7252,72.8282,30400.0
2014-07-23 14:00:00,77.78,77.81,77.76,77.79,26800.0,72.8282,72.8563,72.8095,72.8376,26800.0
2014-07-23 14:05:00,77.77,77.81,77.75,77.8,26500.0,72.8188,72.8563,72.8001,72.8469,26500.0
2014-07-23 14:10:00,77.8,77.81,77.77,77.78,13600.0,72.8469,72.8563,72.8188,72.8282,13600.0
2014-07-23 14:15:00,77.79,77.87,77.79,77.84,28100.0,72.8376,72.9125,72.8376,72.8844,28100.0
2014-07-23 14:20:00,77.85,77.89,77.84,77.86,27500.0,72.8938,72.9312,72.8844,72.9031,27500.0
2014-07-23 14:25:00,77.87,77.89,77.84,77.85,17200.0,72.9125,72.9312,72.8844,72.8938,17200.0
2014-07-23 14:30:00,77.85,77.86,77.81,77.85,31600.0,72.8938,72.9031,72.8563,72.8938,31600.0
2014-07-23 14:35:00,77.86,77.89,77.82,77.87,25400.0,72.9031,72.9312,72.8657,72.9125,25400.0
2014-07-23 14:40:00,77.86,77.87,77.8,77.83,24800.0,72.9031,72.9125,72.8469,72.875,24800.0
2014-07-23 14:45:00,77.83,77.92,77.82,77.84,99600.0,72.875,72.9593,72.8657,72.8844,99600.0
2014-07-23 14:50:00,77.85,77.86,77.81,77.84,28500.0,72.8938,72.9031,72.8563,72.8844,28500.0
2014-07-23 14:55:00,77.84,77.89,77.83,77.84,25900.0,72.8844,72.9312,72.875,72.8844,25900.0
2014-07-23 15:00:00,77.85,77.88,77.82,77.83,22400.0,72.8938,72.9218,72.8657,72.875,22400.0
2014-07-23 15:05:00,77.82,77.85,77.79,77.79,15800.0,72.8657,72.8938,72.8376,72.8376,15800.0
2014-07-23 15:10:00,77.79,77.84,77.78,77.79,23400.0,72.8376,72.8844,72.8282,72.8376,23400.0
2014-07-23 15:15:00,77.8,77.86,77.8,77.81,38400.0,72.8469,72.9031,72.8469,72.8563,38400.0
2014-07-23 15:20:00,77.82,77.88,77.79,77.84,60000.0,72.8657,72.9218,72.8376,72.8844,60000.0
2014-07-23 15:25:00,77.84,77.93,77.82,77.89,48800.0,72.8844,72.9687,72.8657,72.9312,48800.0
2014-07-23 15:30:00,77.89,77.9,77.86,77.87,32800.0,72.9312,72.9406,72.9031,72.9125,32800.0
2014-07-23 15:35:00,77.87,77.91,77.84,77.89,49300.0,72.9125,72.9499,72.8844,72.9312,49300.0
2014-07-23 15:40:00,77.9,77.92,77.89,77.91,50300.0,72.9406,72.9593,72.9312,72.9499,50300.0
2014-07-23 15:45:00,77.91,77.93,77.85,77.86,75000.0,72.9499,72.9687,72.8938,72.9031,75000.0
2014-07-23 15:50:00,77.86,77.86,77.8,77.8,68200.0,72.9031,72.9031,72.8469,72.8469,68200.0
2014-07-23 15:55:00,77.8,77.8,77.71,77.75,153300.0,72.8469,72.8469,72.7627,72.8001,153300.0
2014-07-24 09:30:00,77.93,78.06,77.74,77.88,72400.0,72.9687,73.0904,72.7908,72.9218,72400.0
2014-07-24 09:35:00,77.91,77.91,77.64,77.75,33300.0,72.9499,72.9499,72.6971,72.8001,33300.0
2014-07-24 09:40:00,77.74,77.8,77.49,77.49,35200.0,72.7908,72.8469,72.5567,72.5567,35200.0
2014-07-24 09:45:00,77.53,77.83,77.51,77.75,57000.0,72.5941,72.875,72.5754,72.8001,57000.0
2014-07-24 09:50:00,77.72,77.89,77.72,77.8,74600.0,72.772,72.9312,72.772,72.8469,74600.0
2014-07-24 09:55:00,77.8,77.81,77.65,77.71,48700.0,72.8469,72.8563,72.7065,72.7627,48700.0
2014-07-24 10:00:00,77.72,77.75,77.61,77.69,35900.0,72.772,72.8001,72.669,72.7439,35900.0
2014-07-24 10:05:00,77.69,77.83,77.59,77.8,44400.0,72.7439,72.875,72.6503,72.8469,44400.0
2014-07-24 10:10:00,77.79,77.82,77.74,77.81,23700.0,72.8376,72.8657,72.7908,72.8563,23700.0
2014-07-24 10:15:00,77.81,77.81,77.58,77.72,29000.0,72.8563,72.8563,72.6409,72.772,29000.0
2014-07-24 10:20:00,77.71,77.73,77.64,77.69,28500.0,72.7627,72.7814,72.6971,72.7439,28500.0
2014-07-24 10:25:00,77.68,77.81,77.67,77.77,20200.0,72.7346,72.8563,72.7252,72.8188,20200.0
2014-07-24 10:30:00,77.76,77.81,77.72,77.74,21200.0,72.8095,72.8563,72.772,72.7908,21200.0
2014-07-24 10:35:00,77.74,77.77,77.68,77.68,22800.0,72.7908,72.8188,72.7346,72.7346,22800.0
2014-07-24 10:40:00,77.67,77.79,77.65,77.73,20800.0,72.7252,72.8376,72.7065,72.7814,20800.0
2014-07-24 10:45:00,77.74,77.74,77.59,77.63,32300.0,72.7908,72.7908,72.6503,72.6878,32300.0
2014-07-24 10:50:00,77.63,77.66,77.55,77.55,45800.0,72.6878,72.7159,72.6129,72.6129,45800.0
2014-07-24 10:55:00,77.55,77.56,77.47,77.55,40200.0,72.6129,72.6222,72.5379,72.6129,40200.0
2014-07-24 11:00:00,77.55,77.66,77.55,77.62,28600.0,72.6129,72.7159,72.6129,72.6784,28600.0
2014-07-24 11:05:00,77.61,77.64,77.53,77.53,28100.0,72.669,72.6971,72.5941,72.5941,28100.0
2014-07-24 11:10:00,77.53,77.61,77.52,77.57,30300.0,72.5941,72.669,72.5848,72.6316,30300.0
2014-07-24 11:15:00,77.57,77.57,77.44,77.46,55800.0,72.6316,72.6316,72.5099,72.5286,55800.0
2014-07-24 11:20:00,77.46,77.47,77.39,77.41,38200.0,72.5286,72.5379,72.463,72.4818,38200.0
2014-07-24 11:25:00,77.41,77.44,77.3,77.3,328700.0,72.4818,72.5099,72.3788,72.3788,328700.0
2014-07-24 11:30:00,77.3,77.43,77.29,77.39,118300.0,72.3788,72.5005,72.3694,72.463,118300.0
2014-07-24 11:35:00,77.39,77.41,77.3,77.31,66900.0,72.463,72.4818,72.3788,72.3881,66900.0
2014-07-24 11:40:00,77.31,77.32,77.26,77.29,53300.0,72.3881,72.3975,72.3413,72.3694,53300.0
2014-07-24 11:45:00,77.29,77.35,77.22,77.23,41500.0,72.3694,72.4256,72.3039,72.3132,41500.0
2014-07-24 11:50:00,77.22,77.23,77.16,77.17,51400.0,72.3039,72.3132,72.2477,72.257,51400.0
2014-07-24 11:55:00,77.17,77.23,77.17,77.19,43000.0,72.257,72.3132,72.257,72.2758,43000.0
2014-07-24 12:00:00,77.2,77.23,77.18,77.18,40200.0,72.2851,72.3132,72.2664,72.2664,40200.0
2014-07-24 12:05:00,77.18,77.18,77.09,77.09,48500.0,72.2664,72.2664,72.1821,72.1821,48500.0
2014-07-24 12:10:00,77.09,77.22,77.07,77.09,72300.0,72.1821,72.3039,72.1634,72.1821,72300.0
2014-07-24 12:15:00,77.09,77.11,77.02,77.02,54700.0,72.1821,72.2009,72.1166,72.1166,54700.0
2014-07-24 12:20:00,77.02,77.02,76.92,76.92,110800.0,72.1166,72.1166,72.023,72.023,110800.0
2014-07-24 12:25:00,76.93,77.01,76.92,77.01,239800.0,72.0323,72.1072,72.023,72.1072,239800.0
2014-07-24 12:30:00,77.01,77.1,77.01,77.08,42900.0,72.1072,72.1915,72.1072,72.1728,42900.0
2014-07-24 12:35:00,77.09,77.1,77.01,77.02,75400.0,72.1821,72.1915,72.1072,72.1166,75400.0
2014-07-24 12:40:00,77.03,77.08,77.01,77.08,34400.0,72.126,72.1728,72.1072,72.1728,34400.0
2014-07-24 12:45:00,77.08,77.17,77.08,77.17,25000.0,72.1728,72.257,72.1728,72.257,25000.0
2014-07-24 12:50:00,77.16,77.2,77.15,77.18,33500.0,72.2477,72.2851,72.2383,72.2664,33500.0
2014-07-24 12:55:00,77.19,77.19,77.15,77.17,38100.0,72.2758,72.2758,72.2383,72.257,38100.0
2014-07-24 13:00:00,77.17,77.17,77.12,77.12,32200.0,72.257,72.257,72.2102,72.2102,32200.0
2014-07-24 13:05:00,77.12,77.15,77.07,77.1,45800.0,72.2102,72.2383,72.1634,72.1915,45800.0
2014-07-24 13:10:00,77.09,77.16,77.09,77.14,20700.0,72.1821,72.2477,72.1821,72.229,20700.0
2014-07-24 13:15:00,77.14,77.15,77.12,77.14,15500.0,72.229,72.2383,72.2102,72.229,15500.0
2014-07-24 13:20:00,77.14,77.19,77.1,77.15,121900.0,72.229,72.2758,72.1915,72.2383,121900.0
2014-07-24 13:25:00,77.16,77.23,77.16,77.23,32800.0,72.2477,72.3132,72.2477,72.3132,32800.0
2014-07-24 13:30:00,77.25,77.3,77.24,77.3,25800.0,72.332,72.3788,72.3226,72.3788,25800.0
2014-07-24 13:35:00,77.29,77.33,77.29,77.29,67400.0,72.3694,72.4069,72.3694,72.3694,67400.0
2014-07-24 13:40:00,77.3,77.35,77.25,77.25,37500.0,72.3788,72.4256,72.332,72.332,37500.0
2014-07-24 13:45:00,77.25,77.3,77.21,77.3,20000.0,72.332,72.3788,72.2945,72.3788,20000.0
2014-07-24 13:50:00,77.3,77.34,77.3,77.33,14500.0,72.3788,72.4162,72.3788,72.4069,14500.0
2014-07-24 13:55:00,77.33,77.42,77.32,77.42,27800.0,72.4069,72.4911,72.3975,72.4911,27800.0
2014-07-24 14:00:00,77.41,77.45,77.39,77.45,15100.0,72.4818,72.5192,72.463,72.5192,15100.0
2014-07-24 14:05:00,77.44,77.47,77.37,77.4,144900.0,72.5099,72.5379,72.4443,72.4724,144900.0
2014-07-24 14:10:00,77.4,77.49,77.4,77.45,45500.0,72.4724,72.5567,72.4724,72.5192,45500.0
2014-07-24 14:15:00,77.45,77.45,77.36,77.44,61000.0,72.5192,72.5192,72.4349,72.5099,61000.0
2014-07-24 14:20:00,77.42,77.42,77.36,77.37,54200.0,72.4911,72.4911,72.4349,72.4443,54200.0
2014-07-24 14:25:00,77.38,77.4,77.33,77.34,38900.0,72.4537,72.4724,72.4069,72.4162,38900.0
2014-07-24 14:30:00,77.35,77.35,77.25,77.26,138200.0,72.4256,72.4256,72.332,72.3413,138200.0
2014-07-24 14:35:00,77.27,77.28,77.19,77.23,58300.0,72.3507,72.36,72.2758,72.3132,58300.0
2014-07-24 14:40:00,77.24,77.3,77.2,77.23,50000.0,72.3226,72.3788,72.2851,72.3132,50000.0
2014-07-24 14:45:00,77.22,77.28,77.22,77.25,65500.0,72.3039,72.36,72.3039,72.332,65500.0
2014-07-24 14:50:00,77.25,77.28,77.21,77.28,179400.0,72.332,72.36,72.2945,72.36,179400.0
2014-07-24 14:55:00,77.28,77.42,77.21,77.24,75700.0,72.36,72.4911,72.2945,72.3226,75700.0
2014-07-24 15:00:00,77.25,77.36,77.17,77.36,45500.0,72.332,72.4349,72.257,72.4349,45500.0
2014-07-24 15:05:00,77.35,77.36,77.27,77.34,40700.0,72.4256,72.4349,72.3507,72.4162,40700.0
2014-07-24 15:10:00,77.34,77.52,77.3,77.47,108000.0,72.4162,72.5848,72.3788,72.5379,108000.0
2014-07-24 15:15:00,77.47,77.48,77.38,77.4,41300.0,72.5379,72.5473,72.4537,72.4724,41300.0
2014-07-24 15:20:00,77.4,77.41,77.34,77.34,37000.0,72.4724,72.4818,72.4162,72.4162,37000.0
2014-07-24 15:25:00,77.34,77.36,77.29,77.29,38700.0,72.4162,72.4349,72.3694,72.3694,38700.0
2014-07-24 15:30:00,77.29,77.42,77.29,77.42,24200.0,72.3694,72.4911,72.3694,72.4911,24200.0
2014-07-24 15:35:00,77.42,77.53,77.41,77.51,62600.0,72.4911,72.5941,72.4818,72.5754,62600.0
2014-07-24 15:40:00,77.51,77.6,77.51,77.59,105000.0,72.5754,72.6597,72.5754,72.6503,105000.0
2014-07-24 15:45:00,77.59,77.62,77.54,77.61,93700.0,72.6503,72.6784,72.6035,72.669,93700.0
2014-07-24 15:50:00,77.61,77.63,77.57,77.58,109400.0,72.669,72.6878,72.6316,72.6409,109400.0
2014-07-24 15:55:00,77.59,77.61,77.56,77.56,113600.0,72.6503,72.669,72.6222,72.6222,113600.0
2014-07-25 09:30:00,75.63,76.03,75.62,75.99,274800.0,70.8151,71.1896,70.8057,71.1522,274800.0
2014-07-25 09:35:00,75.98,75.99,75.78,75.79,91700.0,71.1428,71.1522,70.9555,70.9649,91700.0
2014-07-25 09:40:00,75.77,75.83,75.38,75.49,271800.0,70.9462,71.0024,70.581,70.684,271800.0
2014-07-25 09:45:00,75.48,75.55,75.36,75.53,204500.0,70.6746,70.7402,70.5623,70.7215,204500.0
2014-07-25 09:50:00,75.53,75.74,75.44,75.74,125200.0,70.7215,70.9181,70.6372,70.9181,125200.0
2014-07-25 09:55:00,75.73,75.77,75.57,75.75,125700.0,70.9087,70.9462,70.7589,70.9274,125700.0
2014-07-25 10:00:00,75.76,75.79,75.61,75.72,107300.0,70.9368,70.9649,70.7964,70.8994,107300.0
2014-07-25 10:05:00,75.71,75.84,75.67,75.78,70100.0,70.89,71.0117,70.8525,70.9555,70100.0
2014-07-25 10:10:00,75.78,75.83,75.68,75.83,39300.0,70.9555,71.0024,70.8619,71.0024,39300.0
2014-07-25 10:15:00,75.84,75.98,75.81,75.87,59800.0,71.0117,71.1428,70.9836,71.0398,59800.0
2014-07-25 10:20:00,75.86,76.0,75.8,75.85,104400.0,71.0304,71.1615,70.9743,71.0211,104400.0
2014-07-25 10:25:00,75.84,75.85,75.66,75.66,96000.0,71.0117,71.0211,70.8432,70.8432,96000.0
2014-07-25 10:30:00,75.67,75.79,75.67,75.77,43600.0,70.8525,70.9649,70.8525,70.9462,43600.0
2014-07-25 10:35:00,75.76,75.8,75.64,75.7,247300.0,70.9368,70.9743,70.8245,70.8806,247300.0
2014-07-25 10:40:00,75.69,75.73,75.59,75.73,44500.0,70.8713,70.9087,70.7776,70.9087,44500.0
2014-07-25 10:45:00,75.73,75.75,75.56,75.61,136500.0,70.9087,70.9274,70.7495,70.7964,136500.0
2014-07-25 10:50:00,75.62,75.66,75.54,75.55,32900.0,70.8057,70.8432,70.7308,70.7402,32900.0
2014-07-25 10:55:00,75.55,75.59,75.44,75.51,111800.0,70.7402,70.7776,70.6372,70.7027,111800.0
2014-07-25 11:00:00,75.51,75.52,75.38,75.42,56900.0,70.7027,70.7121,70.581,70.6185,56900.0
2014-07-25 11:05:00,75.41,75.46,75.34,75.45,77800.0,70.6091,70.6559,70.5436,70.6465,77800.0
2014-07-25 11:10:00,75.45,75.46,75.33,75.39,35200.0,70.6465,70.6559,70.5342,70.5904,35200.0
2014-07-25 11:15:00,75.39,75.39,75.28,75.39,48900.0,70.5904,70.5904,70.4874,70.5904,48900.0
2014-07-25 11:20:00,75.39,75.4,75.24,75.25,64200.0,70.5904,70.5997,70.4499,70.4593,64200.0
2014-07-25 11:25:00,75.24,75.37,75.22,75.37,75100.0,70.4499,70.5716,70.4312,70.5716,75100.0
2014-07-25 11:30:00,75.37,75.53,75.36,75.5,39400.0,70.5716,70.7215,70.5623,70.6934,39400.0
2014-07-25 11:35:00,75.5,75.52,75.45,75.47,45600.0,70.6934,70.7121,70.6465,70.6653,45600.0
2014-07-25 11:40:00,75.47,75.49,75.42,75.48,27900.0,70.6653,70.684,70.6185,70.6746,27900.0
2014-07-25 11:45:00,75.49,75.5,75.41,75.42,32500.0,70.684,70.6934,70.6091,70.6185,32500.0
2014-07-25 11:50:00,75.43,75.48,75.42,75.48,67000.0,70.6278,70.6746,70.6185,70.6746,67000.0
2014-07-25 11:55:00,75.47,75.52,75.45,75.51,33700.0,70.6653,70.7121,70.6465,70.7027,33700.0
2014-07-25 12:00:00,75.52,75.56,75.52,75.54,17800.0,70.7121,70.7495,70.7121,70.7308,17800.0
2014-07-25 12:05:00,75.53,75.62,75.51,75.61,64700.0,70.7215,70.8057,70.7027,70.7964,64700.0
2014-07-25 12:10:00,75.61,75.64,75.56,75.6,56200.0,70.7964,70.8245,70.7495,70.787,56200.0
2014-07-25 12:15:00,75.6,75.63,75.58,75.58,56500.0,70.787,70.8151,70.7683,70.7683,56500.0
2014-07-25 12:20:00,75.59,75.62,75.59,75.59,31600.0,70.7776,70.8057,70.7776,70.7776,31600.0
2014-07-25 12:25:00,75.58,75.61,75.55,75.55,15100.0,70.7683,70.7964,70.7402,70.7402,15100.0
2014-07-25 12:30:00,75.56,75.61,75.56,75.56,34600.0,70.7495,70.7964,70.7495,70.7495,34600.0
2014-07-25 12:35:00,75.56,75.59,75.55,75.58,32900.0,70.7495,70.7776,70.7402,70.7683,32900.0
2014-07-25 12:40:00,75.57,75.65,75.55,75.6,23200.0,70.7589,70.8338,70.7402,70.787,23200.0
2014-07-25 12:45:00,75.61,75.72,75.6,75.7,50600.0,70.7964,70.8994,70.787,70.8806,50600.0
2014-07-25 12:50:00,75.7,75.73,75.66,75.71,34700.0,70.8806,70.9087,70.8432,70.89,34700.0
2014-07-25 12:55:00,75.71,75.77,75.66,75.76,29800.0,70.89,70.9462,70.8432,70.9368,29800.0
2014-07-25 13:00:00,75.75,75.81,75.71,75.74,43700.0,70.9274,70.9836,70.89,70.9181,43700.0
2014-07-25 13:05:00,75.73,75.76,75.68,75.74,48000.0,70.9087,70.9368,70.8619,70.9181,48000.0
2014-07-25 13:10:00,75.74,75.79,75.74,75.79,25000.0,70.9181,70.9649,70.9181,70.9649,25000.0
2014-07-25 13:15:00,75.79,75.83,75.76,75.78,43900.0,70.9649,71.0024,70.9368,70.9555,43900.0
2014-07-25 13:20:00,75.78,75.81,75.72,75.72,31600.0,70.9555,70.9836,70.8994,70.8994,31600.0
2014-07-25 13:25:00,75.72,75.8,75.72,75.79,30800.0,70.8994,70.9743,70.8994,70.9649,30800.0
2014-07-25 13:30:00,75.8,75.8,75.73,75.75,35400.0,70.9743,70.9743,70.9087,70.9274,35400.0
2014-07-25 13:35:00,75.75,75.78,75.7,75.75,37500.0,70.9274,70.9555,70.8806,70.9274,37500.0
2014-07-25 13:40:00,75.75,75.9,75.75,75.86,23400.0,70.9274,71.0679,70.9274,71.0304,23400.0
2014-07-25 13:45:00,75.85,75.91,75.85,75.9,13400.0,71.0211,71.0773,71.0211,71.0679,13400.0
2014-07-25 13:50:00,75.9,75.93,75.85,75.85,27900.0,71.0679,71.096,71.0211,71.0211,27900.0
2014-07-25 13:55:00,75.83,75.86,75.78,75.78,18800.0,71.0024,71.0304,70.9555,70.9555,18800.0
2014-07-25 14:00:00,75.78,75.79,75.69,75.77,26600.0,70.9555,70.9649,70.8713,70.9462,26600.0
2014-07-25 14:05:00,75.76,75.84,75.76,75.81,21900.0,70.9368,71.0117,70.9368,70.9836,21900.0
2014-07-25 14:10:00,75.85,75.86,75.81,75.81,18700.0,71.0211,71.0304,70.9836,70.9836,18700.0
2014-07-25 14:15:00,75.81,75.94,75.81,75.94,21300.0,70.9836,71.1054,70.9836,71.1054,21300.0
2014-07-25 14:20:00,75.93,75.93,75.91,75.92,25300.0,71.096,71.096,71.0773,71.0866,25300.0
2014-07-25 14:25:00,75.91,75.94,75.91,75.94,25300.0,71.0773,71.1054,71.0773,71.1054,25300.0
2014-07-25 14:30:00,75.94,75.97,75.92,75.92,34400.0,71.1054,71.1334,71.0866,71.0866,34400.0
2014-07-25 14:35:00,75.93,75.93,75.91,75.93,25600.0,71.096,71.096,71.0773,71.096,25600.0
2014-07-25 14:40:00,75.93,75.96,75.92,75.95,27800.0,71.096,71.1241,71.0866,71.1147,27800.0
2014-07-25 14:45:00,75.95,75.97,75.91,75.92,53300.0,71.1147,71.1334,71.0773,71.0866,53300.0
2014-07-25 14:50:00,75.92,75.93,75.81,75.82,40300.0,71.0866,71.096,70.9836,70.993,40300.0
2014-07-25 14:55:00,75.82,75.84,75.8,75.8,40300.0,70.993,71.0117,70.9743,70.9743,40300.0
2014-07-25 15:00:00,75.81,75.84,75.72,75.77,92500.0,70.9836,71.0117,70.8994,70.9462,92500.0
2014-07-25 15:05:00,75.76,75.77,75.69,75.71,79500.0,70.9368,70.9462,70.8713,70.89,79500.0
2014-07-25 15:10:00,75.71,75.78,75.68,75.68,67400.0,70.89,70.9555,70.8619,70.8619,67400.0
2014-07-25 15:15:00,75.68,75.72,75.67,75.69,63800.0,70.8619,70.8994,70.8525,70.8713,63800.0
2014-07-25 15:20:00,75.69,75.83,75.67,75.74,92400.0,70.8713,71.0024,70.8525,70.9181,92400.0
2014-07-25 15:25:00,75.74,75.76,75.7,75.72,60600.0,70.9181,70.9368,70.8806,70.8994,60600.0
2014-07-25 15:30:00,75.71,75.75,75.69,75.72,60500.0,70.89,70.9274,70.8713,70.8994,60500.0
2014-07-25 15:35:00,75.71,75.73,75.68,75.68,69600.0,70.89,70.9087,70.8619,70.8619,69600.0
2014-07-25 15:40:00,75.68,75.74,75.68,75.74,74900.0,70.8619,70.9181,70.8619,70.9181,74900.0
2014-07-25 15:45:00,75.73,75.81,75.71,75.81,108300.0,70.9087,70.9836,70.89,70.9836,108300.0
2014-07-25 15:50:00,75.81,75.81,75.74,75.77,146100.0,70.9836,70.9836,70.9181,70.9462,146100.0
2014-07-25 15:55:00,75.78,75.81,75.74,75.75,290300.0,70.9555,70.9836,70.9181,70.9274,290300.0
2014-07-28 09:30:00,75.7,75.9,75.7,75.86,81600.0,70.8806,71.0679,70.8806,71.0304,81600.0
2014-07-28 09:35:00,75.86,76.0,75.84,75.85,28800.0,71.0304,71.1615,71.0117,71.0211,28800.0
2014-07-28 09:40:00,75.83,75.89,75.73,75.75,36100.0,71.0024,71.0585,70.9087,70.9274,36100.0
2014-07-28 09:45:00,75.76,75.82,75.71,75.73,83900.0,70.9368,70.993,70.89,70.9087,83900.0
2014-07-28 09:50:00,75.75,75.75,75.53,75.56,61400.0,70.9274,70.9274,70.7215,70.7495,61400.0
2014-07-28 09:55:00,75.56,75.63,75.55,75.6,22400.0,70.7495,70.8151,70.7402,70.787,22400.0
2014-07-28 10:00:00,75.61,75.64,75.52,75.57,57400.0,70.7964,70.8245,70.7121,70.7589,57400.0
2014-07-28 10:05:00,75.56,75.66,75.55,75.55,40400.0,70.7495,70.8432,70.7402,70.7402,40400.0
2014-07-28 10:10:00,75.55,75.66,75.55,75.65,29300.0,70.7402,70.8432,70.7402,70.8338,29300.0
2014-07-28 10:15:00,75.63,75.64,75.52,75.58,37700.0,70.8151,70.8245,70.7121,70.7683,37700.0
2014-07-28 10:20:00,75.57,75.63,75.54,75.62,23600.0,70.7589,70.8151,70.7308,70.8057,23600.0
2014-07-28 10:25:00,75.62,75.74,75.6,75.67,19700.0,70.8057,70.9181,70.787,70.8525,19700.0
2014-07-28 10:30:00,75.66,75.69,75.57,75.6,33800.0,70.8432,70.8713,70.7589,70.787,33800.0
2014-07-28 10:35:00,75.62,75.69,75.59,75.66,32500.0,70.8057,70.8713,70.7776,70.8432,32500.0
2014-07-28 10:40:00,75.68,75.73,75.59,75.71,21600.0,70.8619,70.9087,70.7776,70.89,21600.0
2014-07-28 10:45:00,75.73,75.74,75.64,75.64,15900.0,70.9087,70.9181,70.8245,70.8245,15900.0
2014-07-28 10:50:00,75.64,75.73,75.62,75.62,21500.0,70.8245,70.9087,70.8057,70.8057,21500.0
2014-07-28 10:55:00,75.63,75.72,75.61,75.63,38600.0,70.8151,70.8994,70.7964,70.8151,38600.0
2014-07-28 11:00:00,75.63,75.68,75.61,75.66,22100.0,70.8151,70.8619,70.7964,70.8432,22100.0
2014-07-28 11:05:00,75.66,75.73,75.6,75.67,22900.0,70.8432,70.9087,70.787,70.8525,22900.0
2014-07-28 11:10:00,75.68,75.75,75.67,75.69,31700.0,70.8619,70.9274,70.8525,70.8713,31700.0
2014-07-28 11:15:00,75.69,75.77,75.69,75.77,34800.0,70.8713,70.9462,70.8713,70.9462,34800.0
2014-07-28 11:20:00,75.78,75.82,75.7,75.73,27400.0,70.9555,70.993,70.8806,70.9087,27400.0
2014-07-28 11:25:00,75.72,75.8,75.72,75.8,40400.0,70.8994,70.9743,70.8994,70.9743,40400.0
2014-07-28 11:30:00,75.81,75.86,75.77,75.78,49600.0,70.9836,71.0304,70.9462,70.9555,49600.0
2014-07-28 11:35:00,75.78,75.79,75.74,75.75,25900.0,70.9555,70.9649,70.9181,70.9274,25900.0
2014-07-28 11:40:00,75.75,75.77,75.7,75.7,35900.0,70.9274,70.9462,70.8806,70.8806,35900.0
2014-07-28 11:45:00,75.71,75.73,75.66,75.72,39500.0,70.89,70.9087,70.8432,70.8994,39500.0
2014-07-28 11:50:00,75.73,75.78,75.69,75.7,17900.0,70.9087,70.9555,70.8713,70.8806,17900.0
2014-07-28 11:55:00,75.7,75.74,75.69,75.74,30600.0,70.8806,70.9181,70.8713,70.9181,30600.0
2014-07-28 12:00:00,75.73,75.84,75.73,75.81,11100.0,70.9087,71.0117,70.9087,70.9836,11100.0
2014-07-28 12:05:00,75.81,75.88,75.8,75.88,12600.0,70.9836,71.0492,70.9743,71.0492,12600.0
2014-07-28 12:10:00,75.9,75.9,75.75,75.76,13300.0,71.0679,71.0679,70.9274,70.9368,13300.0
2014-07-28 12:15:00,75.77,75.77,75.73,75.76,8300.0,70.9462,70.9462,70.9087,70.9368,8300.0
2014-07-28 12:20:00,75.76,75.79,75.74,75.77,18300.0,70.9368,70.9649,70.9181,70.9462,18300.0
2014-07-28 12:25:00,75.78,75.79,75.74,75.75,35500.0,70.9555,70.9649,70.9181,70.9274,35500.0
2014-07-28 12:30:00,75.75,75.79,75.74,75.76,30700.0,70.9274,70.9649,70.9181,70.9368,30700.0
2014-07-28 12:35:00,75.76,75.79,75.74,75.75,22000.0,70.9368,70.9649,70.9181,70.9274,22000.0
2014-07-28 12:40:00,75.75,75.77,75.74,75.75,26500.0,70.9274,70.9462,70.9181,70.9274,26500.0
2014-07-28 12:45:00,75.75,75.81,75.74,75.78,48800.0,70.9274,70.9836,70.9181,70.9555,48800.0
2014-07-28 12:50:00,75.78,75.79,75.75,75.76,16500.0,70.9555,70.9649,70.9274,70.9368,16500.0
2014-07-28 12:55:00,75.77,75.81,75.76,75.8,17700.0,70.9462,70.9836,70.9368,70.9743,17700.0
2014-07-28 13:00:00,75.8,75.82,75.79,75.79,16300.0,70.9743,70.993,70.9649,70.9649,16300.0
2014-07-28 13:05:00,75.79,75.82,75.79,75.8,31800.0,70.9649,70.993,70.9649,70.9743,31800.0
2014-07-28 13:10:00,75.8,75.82,75.77,75.81,34000.0,70.9743,70.993,70.9462,70.9836,34000.0
2014-07-28 13:15:00,75.82,75.84,75.8,75.81,24300.0,70.993,71.0117,70.9743,70.9836,24300.0
2014-07-28 13:20:00,75.81,75.85,75.79,75.85,66600.0,70.9836,71.0211,70.9649,71.0211,66600.0
2014-07-28 13:25:00,75.85,75.88,75.83,75.84,27900.0,71.0211,71.0492,71.0024,71.0117,27900.0
2014-07-28 13:30:00,75.84,75.9,75.83,75.89,37400.0,71.0117,71.0679,71.0024,71.0585,37400.0
2014-07-28 13:35:00,75.89,75.94,75.88,75.93,92500.0,71.0585,71.1054,71.0492,71.096,92500.0
2014-07-28 13:40:00,75.93,75.94,75.9,75.94,39500.0,71.096,71.1054,71.0679,71.1054,39500.0
2014-07-28 13:45:00,75.94,75.95,75.91,75.91,74700.0,71.1054,71.1147,71.0773,71.0773,74700.0
2014-07-28 13:50:00,75.91,75.93,75.88,75.89,18600.0,71.0773,71.096,71.0492,71.0585,18600.0
2014-07-28 13:55:00,75.88,75.92,75.84,75.87,22200.0,71.0492,71.0866,71.0117,71.0398,22200.0
2014-07-28 14:00:00,75.88,75.98,75.88,75.94,12900.0,71.0492,71.1428,71.0492,71.1054,12900.0
2014-07-28 14:05:00,75.95,76.03,75.94,76.02,25000.0,71.1147,71.1896,71.1054,71.1803,25000.0
2014-07-28 14:10:00,76.03,76.08,76.0,76.03,67100.0,71.1896,71.2364,71.1615,71.1896,67100.0
2014-07-28 14:15:00,76.03,76.05,75.96,75.98,30500.0,71.1896,71.2083,71.1241,71.1428,30500.0
2014-07-28 14:20:00,75.99,76.02,75.96,75.99,10900.0,71.1522,71.1803,71.1241,71.1522,10900.0
2014-07-28 14:25:00,75.97,76.01,75.97,76.01,14900.0,71.1334,71.1709,71.1334,71.1709,14900.0
2014-07-28 14:30:00,76.01,76.03,75.99,76.02,32000.0,71.1709,71.1896,71.1522,71.1803,32000.0
2014-07-28 14:35:00,76.01,76.05,75.99,76.04,33200.0,71.1709,71.2083,71.1522,71.199,33200.0
2014-07-28 14:40:00,76.04,76.05,75.97,76.02,29000.0,71.199,71.2083,71.1334,71.1803,29000.0
2014-07-28 14:45:00,76.02,76.06,76.01,76.02,23900.0,71.1803,71.2177,71.1709,71.1803,23900.0
2014-07-28 14:50:00,76.03,76.12,76.03,76.06,31600.0,71.1896,71.2739,71.1896,71.2177,31600.0
2014-07-28 14:55:00,76.06,76.12,76.03,76.06,22700.0,71.2177,71.2739,71.1896,71.2177,22700.0
2014-07-28 15:00:00,76.06,76.07,75.99,75.99,19500.0,71.2177,71.2271,71.1522,71.1522,19500.0
2014-07-28 15:05:00,75.99,76.08,75.98,76.04,34800.0,71.1522,71.2364,71.1428,71.199,34800.0
2014-07-28 15:10:00,76.04,76.09,76.02,76.04,25700.0,71.199,71.2458,71.1803,71.199,25700.0
2014-07-28 15:15:00,76.03,76.05,76.01,76.05,28700.0,71.1896,71.2083,71.1709,71.2083,28700.0
2014-07-28 15:20:00,76.05,76.09,76.02,76.04,23500.0,71.2083,71.2458,71.1803,71.199,23500.0
2014-07-28 15:25:00,76.04,76.09,76.02,76.09,28600.0,71.199,71.2458,71.1803,71.2458,28600.0
2014-07-28 15:30:00,76.08,76.13,76.07,76.13,57600.0,71.2364,71.2833,71.2271,71.2833,57600.0
2014-07-28 15:35:00,76.12,76.15,76.11,76.12,57000.0,71.2739,71.302,71.2645,71.2739,57000.0
2014-07-28 15:40:00,76.12,76.15,76.1,76.14,36600.0,71.2739,71.302,71.2552,71.2926,36600.0
2014-07-28 15:45:00,76.13,76.16,76.12,76.15,66100.0,71.2833,71.3113,71.2739,71.302,66100.0
2014-07-28 15:50:00,76.14,76.17,76.1,76.13,85100.0,71.2926,71.3207,71.2552,71.2833,85100.0
2014-07-28 15:55:00,76.12,76.21,76.11,76.2,180400.0,71.2739,71.3582,71.2645,71.3488,180400.0
2014-07-29 09:30:00,76.31,76.35,75.66,75.7,160900.0,71.4518,71.4893,70.8432,70.8806,160900.0
2014-07-29 09:35:00,75.7,75.85,75.65,75.69,107000.0,70.8806,71.0211,70.8338,70.8713,107000.0
2014-07-29 09:40:00,75.74,76.02,75.65,75.95,89800.0,70.9181,71.1803,70.8338,71.1147,89800.0
2014-07-29 09:45:00,75.94,76.24,75.86,76.06,38600.0,71.1054,71.3863,71.0304,71.2177,38600.0
2014-07-29 09:50:00,76.08,76.23,76.07,76.16,62400.0,71.2364,71.3769,71.2271,71.3113,62400.0
2014-07-29 09:55:00,76.16,76.2,76.06,76.16,80800.0,71.3113,71.3488,71.2177,71.3113,80800.0
2014-07-29 10:00:00,76.16,76.28,76.13,76.28,40600.0,71.3113,71.4237,71.2833,71.4237,40600.0
2014-07-29 10:05:00,76.28,76.45,76.24,76.4,37900.0,71.4237,71.5829,71.3863,71.5361,37900.0
2014-07-29 10:10:00,76.41,76.43,76.27,76.31,49100.0,71.5454,71.5642,71.4143,71.4518,49100.0
2014-07-29 10:15:00,76.31,76.44,76.31,76.38,25100.0,71.4518,71.5735,71.4518,71.5173,25100.0
2014-07-29 10:20:00,76.38,76.48,76.37,76.45,32900.0,71.5173,71.611,71.508,71.5829,32900.0
2014-07-29 10:25:00,76.45,76.61,76.42,76.47,57600.0,71.5829,71.7327,71.5548,71.6016,57600.0
2014-07-29 10:30:00,76.46,76.48,76.34,76.36,23800.0,71.5922,71.611,71.4799,71.4986,23800.0
2014-07-29 10:35:00,76.37,76.39,76.29,76.32,31100.0,71.508,71.5267,71.4331,71.4612,31100.0
2014-07-29 10:40:00,76.32,76.39,76.28,76.39,29200.0,71.4612,71.5267,71.4237,71.5267,29200.0
2014-07-29 10:45:00,76.39,76.39,76.29,76.3,16700.0,71.5267,71.5267,71.4331,71.4424,16700.0
2014-07-29 10:50:00,76.31,76.33,76.16,76.27,28300.0,71.4518,71.4705,71.3113,71.4143,28300.0
2014-07-29 10:55:00,76.27,76.29,76.22,76.22,20300.0,71.4143,71.4331,71.3675,71.3675,20300.0
2014-07-29 11:00:00,76.22,76.27,76.18,76.18,27600.0,71.3675,71.4143,71.3301,71.3301,27600.0
2014-07-29 11:05:00,76.19,76.2,75.92,75.94,58700.0,71.3394,71.3488,71.0866,71.1054,58700.0
2014-07-29 11:10:00,75.93,75.95,75.82,75.89,45300.0,71.096,71.1147,70.993,71.0585,45300.0
2014-07-29 11:15:00,75.89,75.98,75.89,75.93,28000.0,71.0585,71.1428,71.0585,71.096,28000.0
2014-07-29 11:20:00,75.92,76.0,75.89,75.96,25400.0,71.0866,71.1615,71.0585,71.1241,25400.0
2014-07-29 11:25:00,75.96,75.98,75.87,75.89,22700.0,71.1241,71.1428,71.0398,71.0585,22700.0
2014-07-29 11:30:00,75.87,75.87,75.72,75.75,25900.0,71.0398,71.0398,70.8994,70.9274,25900.0
2014-07-29 11:35:00,75.76,75.86,75.74,75.8,29500.0,70.9368,71.0304,70.9181,70.9743,29500.0
2014-07-29 11:40:00,75.81,75.91,75.77,75.9,18900.0,70.9836,71.0773,70.9462,71.0679,18900.0
2014-07-29 11:45:00,75.91,75.95,75.83,75.89,41300.0,71.0773,71.1147,71.0024,71.0585,41300.0
2014-07-29 11:50:00,75.89,75.9,75.8,75.82,22400.0,71.0585,71.0679,70.9743,70.993,22400.0
2014-07-29 11:55:00,75.81,75.91,75.78,75.91,25600.0,70.9836,71.0773,70.9555,71.0773,25600.0
2014-07-29 12:00:00,75.9,75.92,75.87,75.88,15900.0,71.0679,71.0866,71.0398,71.0492,15900.0
2014-07-29 12:05:00,75.88,75.9,75.84,75.86,30900.0,71.0492,71.0679,71.0117,71.0304,30900.0
2014-07-29 12:10:00,75.86,75.88,75.82,75.88,24100.0,71.0304,71.0492,70.993,71.0492,24100.0
2014-07-29 12:15:00,75.88,75.88,75.8,75.82,19700.0,71.0492,71.0492,70.9743,70.993,19700.0
2014-07-29 12:20:00,75.83,75.95,75.82,75.95,20800.0,71.0024,71.1147,70.993,71.1147,20800.0
2014-07-29 12:25:00,75.95,76.02,75.94,75.98,24900.0,71.1147,71.1803,71.1054,71.1428,24900.0
2014-07-29 12:30:00,75.99,76.04,75.97,76.04,18900.0,71.1522,71.199,71.1334,71.199,18900.0
2014-07-29 12:35:00,76.04,76.09,75.99,76.04,44200.0,71.199,71.2458,71.1522,71.199,44200.0
2014-07-29 12:40:00,76.05,76.11,76.05,76.07,15700.0,71.2083,71.2645,71.2083,71.2271,15700.0
2014-07-29 12:45:00,76.06,76.17,76.06,76.11,41600.0,71.2177,71.3207,71.2177,71.2645,41600.0
2014-07-29 12:50:00,76.11,76.11,76.05,76.05,22100.0,71.2645,71.2645,71.2083,71.2083,22100.0
2014-07-29 12:55:00,76.06,76.08,76.05,76.07,20900.0,71.2177,71.2364,71.2083,71.2271,20900.0
2014-07-29 13:00:00,76.07,76.07,76.0,76.02,35900.0,71.2271,71.2271,71.1615,71.1803,35900.0
2014-07-29 13:05:00,76.01,76.04,76.01,76.04,19800.0,71.1709,71.199,71.1709,71.199,19800.0
2014-07-29 13:10:00,76.05,76.05,75.97,76.0,26400.0,71.2083,71.2083,71.1334,71.1615,26400.0
2014-07-29 13:15:00,76.0,76.02,75.97,76.01,14900.0,71.1615,71.1803,71.1334,71.1709,14900.0
2014-07-29 13:20:00,76.02,76.19,76.02,76.17,18800.0,71.1803,71.3394,71.1803,71.3207,18800.0
2014-07-29 13:25:00,76.17,76.18,76.13,76.14,17700.0,71.3207,71.3301,71.2833,71.2926,17700.0
2014-07-29 13:30:00,76.14,76.16,76.13,76.14,20300.0,71.2926,71.3113,71.2833,71.2926,20300.0
2014-07-29 13:35:00,76.13,76.16,76.12,76.13,16100.0,71.2833,71.3113,71.2739,71.2833,16100.0
2014-07-29 13:40:00,76.13,76.15,76.13,76.14,13100.0,71.2833,71.302,71.2833,71.2926,13100.0
2014-07-29 13:45:00,76.14,76.14,76.06,76.06,50700.0,71.2926,71.2926,71.2177,71.2177,50700.0
2014-07-29 13:50:00,76.06,76.07,76.05,76.06,19700.0,71.2177,71.2271,71.2083,71.2177,19700.0
2014-07-29 13:55:00,76.06,76.07,76.03,76.07,35100.0,71.2177,71.2271,71.1896,71.2271,35100.0
2014-07-29 14:00:00,76.07,76.09,76.06,76.09,19900.0,71.2271,71.2458,71.2177,71.2458,19900.0
2014-07-29 14:05:00,76.09,76.13,76.07,76.13,20100.0,71.2458,71.2833,71.2271,71.2833,20100.0
2014-07-29 14:10:00,76.13,76.14,76.12,76.12,18900.0,71.2833,71.2926,71.2739,71.2739,18900.0
2014-07-29 14:15:00,76.13,76.13,76.04,76.05,78200.0,71.2833,71.2833,71.199,71.2083,78200.0
2014-07-29 14:20:00,76.06,76.09,75.9,75.92,44800.0,71.2177,71.2458,71.0679,71.0866,44800.0
2014-07-29 14:25:00,75.91,75.98,75.82,75.97,49000.0,71.0773,71.1428,70.993,71.1334,49000.0
2014-07-29 14:30:00,75.98,75.99,75.93,75.94,31700.0,71.1428,71.1522,71.096,71.1054,31700.0
2014-07-29 14:35:00,75.93,75.94,75.83,75.86,30700.0,71.096,71.1054,71.0024,71.0304,30700.0
2014-07-29 14:40:00,75.87,75.93,75.87,75.89,40200.0,71.0398,71.096,71.0398,71.0585,40200.0
2014-07-29 14:45:00,75.9,76.01,75.89,76.0,32900.0,71.0679,71.1709,71.0585,71.1615,32900.0
2014-07-29 14:50:00,76.0,76.0,75.92,75.95,27800.0,71.1615,71.1615,71.0866,71.1147,27800.0
2014-07-29 14:55:00,75.95,76.0,75.94,75.95,34600.0,71.1147,71.1615,71.1054,71.1147,34600.0
2014-07-29 15:00:00,75.94,75.98,75.88,75.98,61000.0,71.1054,71.1428,71.0492,71.1428,61000.0
2014-07-29 15:05:00,75.98,76.06,75.98,76.04,44500.0,71.1428,71.2177,71.1428,71.199,44500.0
2014-07-29 15:10:00,76.04,76.07,75.98,76.06,41100.0,71.199,71.2271,71.1428,71.2177,41100.0
2014-07-29 15:15:00,76.06,76.06,75.97,76.03,43800.0,71.2177,71.2177,71.1334,71.1896,43800.0
2014-07-29 15:20:00,76.04,76.22,76.04,76.2,122900.0,71.199,71.3675,71.199,71.3488,122900.0
2014-07-29 15:25:00,76.2,76.28,76.15,76.25,83300.0,71.3488,71.4237,71.302,71.3956,83300.0
2014-07-29 15:30:00,76.24,76.25,76.02,76.09,83800.0,71.3863,71.3956,71.1803,71.2458,83800.0
2014-07-29 15:35:00,76.08,76.14,76.06,76.08,46700.0,71.2364,71.2926,71.2177,71.2364,46700.0
2014-07-29 15:40:00,76.09,76.11,75.99,75.99,53000.0,71.2458,71.2645,71.1522,71.1522,53000.0
2014-07-29 15:45:00,75.99,76.11,75.94,76.09,92500.0,71.1522,71.2645,71.1054,71.2458,92500.0
2014-07-29 15:50:00,76.08,76.1,75.94,75.95,99500.0,71.2364,71.2552,71.1054,71.1147,99500.0
2014-07-29 15:55:00,75.95,76.02,75.92,75.92,231600.0,71.1147,71.1803,71.0866,71.0866,231600.0
2014-07-30 09:30:00,76.07,76.29,76.02,76.16,167400.0,71.2271,71.4331,71.1803,71.3113,167400.0
2014-07-30 09:35:00,76.17,76.27,76.06,76.11,33100.0,71.3207,71.4143,71.2177,71.2645,33100.0
2014-07-30 09:40:00,76.11,76.25,76.09,76.22,37700.0,71.2645,71.3956,71.2458,71.3675,37700.0
2014-07-30 09:45:00,76.23,76.24,75.96,76.04,109100.0,71.3769,71.3863,71.1241,71.199,109100.0
2014-07-30 09:50:00,76.06,76.14,75.89,75.97,35600.0,71.2177,71.2926,71.0585,71.1334,35600.0
2014-07-30 09:55:00,75.95,76.04,75.73,75.79,83100.0,71.1147,71.199,70.9087,70.9649,83100.0
2014-07-30 10:00:00,75.8,75.86,75.72,75.76,51600.0,70.9743,71.0304,70.8994,70.9368,51600.0
2014-07-30 10:05:00,75.75,75.84,75.68,75.83,42400.0,70.9274,71.0117,70.8619,71.0024,42400.0
2014-07-30 10:10:00,75.83,75.86,75.7,75.84,82500.0,71.0024,71.0304,70.8806,71.0117,82500.0
2014-07-30 10:15:00,75.84,75.9,75.79,75.84,39800.0,71.0117,71.0679,70.9649,71.0117,39800.0
2014-07-30 10:20:00,75.84,75.89,75.79,75.79,42300.0,71.0117,71.0585,70.9649,70.9649,42300.0
2014-07-30 10:25:00,75.8,75.82,75.76,75.8,43200.0,70.9743,70.993,70.9368,70.9743,43200.0
2014-07-30 10:30:00,75.8,75.82,75.7,75.8,81100.0,70.9743,70.993,70.8806,70.9743,81100.0
2014-07-30 10:35:00,75.8,75.88,75.73,75.81,35900.0,70.9743,71.0492,70.9087,70.9836,35900.0
2014-07-30 10:40:00,75.81,75.88,75.69,75.71,56800.0,70.9836,71.0492,70.8713,70.89,56800.0
2014-07-30 10:45:00,75.72,75.77,75.62,75.69,60300.0,70.8994,70.9462,70.8057,70.8713,60300.0
2014-07-30 10:50:00,75.68,75.77,75.67,75.71,31500.0,70.8619,70.9462,70.8525,70.89,31500.0
2014-07-30 10:55:00,75.73,75.75,75.6,75.71,108200.0,70.9087,70.9274,70.787,70.89,108200.0
2014-07-30 11:00:00,75.69,75.72,75.55,75.7,56600.0,70.8713,70.8994,70.7402,70.8806,56600.0
2014-07-30 11:05:00,75.7,75.82,75.66,75.73,193600.0,70.8806,70.993,70.8432,70.9087,193600.0
2014-07-30 11:10:00,75.73,75.8,75.7,75.79,174700.0,70.9087,70.9743,70.8806,70.9649,174700.0
2014-07-30 11:15:00,75.79,75.83,75.73,75.79,170900.0,70.9649,71.0024,70.9087,70.9649,170900.0
2014-07-30 11:20:00,75.81,75.96,75.78,75.94,19500.0,70.9836,71.1241,70.9555,71.1054,19500.0
2014-07-30 11:25:00,75.95,75.95,75.87,75.88,23500.0,71.1147,71.1147,71.0398,71.0492,23500.0
2014-07-30 11:30:00,75.88,75.89,75.78,75.83,36900.0,71.0492,71.0585,70.9555,71.0024,36900.0
2014-07-30 11:35:00,75.84,75.9,75.83,75.84,144400.0,71.0117,71.0679,71.0024,71.0117,144400.0
2014-07-30 11:40:00,75.83,75.85,75.77,75.82,160400.0,71.0024,71.0211,70.9462,70.993,160400.0
2014-07-30 11:45:00,75.81,75.83,75.67,75.69,59400.0,70.9836,71.0024,70.8525,70.8713,59400.0
2014-07-30 11:50:00,75.69,75.75,75.66,75.68,182000.0,70.8713,70.9274,70.8432,70.8619,182000.0
2014-07-30 11:55:00,75.69,75.76,75.64,75.68,53800.0,70.8713,70.9368,70.8245,70.8619,53800.0
2014-07-30 12:00:00,75.68,75.79,75.68,75.74,32000.0,70.8619,70.9649,70.8619,70.9181,32000.0
2014-07-30 12:05:00,75.74,75.77,75.65,75.7,33700.0,70.9181,70.9462,70.8338,70.8806,33700.0
2014-07-30 12:10:00,75.72,75.82,75.7,75.74,36800.0,70.8994,70.993,70.8806,70.9181,36800.0
2014-07-30 12:15:00,75.75,75.75,75.7,75.72,36100.0,70.9274,70.9274,70.8806,70.8994,36100.0
2014-07-30 12:20:00,75.71,75.84,75.71,75.76,33300.0,70.89,71.0117,70.89,70.9368,33300.0
2014-07-30 12:25:00,75.77,75.77,75.71,75.74,15200.0,70.9462,70.9462,70.89,70.9181,15200.0
2014-07-30 12:30:00,75.75,75.75,75.66,75.73,30200.0,70.9274,70.9274,70.8432,70.9087,30200.0
2014-07-30 12:35:00,75.74,75.78,75.71,75.71,27400.0,70.9181,70.9555,70.89,70.89,27400.0
2014-07-30 12:40:00,75.72,75.77,75.7,75.71,38300.0,70.8994,70.9462,70.8806,70.89,38300.0
2014-07-30 12:45:00,75.73,75.77,75.72,75.75,16600.0,70.9087,70.9462,70.8994,70.9274,16600.0
2014-07-30 12:50:00,75.75,75.76,75.69,75.71,27800.0,70.9274,70.9368,70.8713,70.89,27800.0
2014-07-30 12:55:00,75.72,75.73,75.65,75.7,59400.0,70.8994,70.9087,70.8338,70.8806,59400.0
2014-07-30 13:00:00,75.7,75.75,75.64,75.67,45400.0,70.8806,70.9274,70.8245,70.8525,45400.0
2014-07-30 13:05:00,75.67,75.73,75.64,75.66,22300.0,70.8525,70.9087,70.8245,70.8432,22300.0
2014-07-30 13:10:00,75.66,75.71,75.61,75.65,30500.0,70.8432,70.89,70.7964,70.8338,30500.0
2014-07-30 13:15:00,75.62,75.65,75.53,75.58,33700.0,70.8057,70.8338,70.7215,70.7683,33700.0
2014-07-30 13:20:00,75.57,75.64,75.54,75.57,28000.0,70.7589,70.8245,70.7308,70.7589,28000.0
2014-07-30 13:25:00,75.56,75.61,75.45,75.61,80600.0,70.7495,70.7964,70.6465,70.7964,80600.0
2014-07-30 13:30:00,75.62,75.68,75.59,75.67,46000.0,70.8057,70.8619,70.7776,70.8525,46000.0
2014-07-30 13:35:00,75.67,75.67,75.6,75.6,27600.0,70.8525,70.8525,70.787,70.787,27600.0
2014-07-30 13:40:00,75.62,75.67,75.56,75.67,51000.0,70.8057,70.8525,70.7495,70.8525,51000.0
2014-07-30 13:45:00,75.67,75.67,75.55,75.57,41700.0,70.8525,70.8525,70.7402,70.7589,41700.0
2014-07-30 13:50:00,75.59,75.64,75.57,75.62,25200.0,70.7776,70.8245,70.7589,70.8057,25200.0
2014-07-30 13:55:00,75.6,75.72,75.6,75.71,30500.0,70.787,70.8994,70.787,70.89,30500.0
2014-07-30 14:00:00,75.72,75.83,75.54,75.63,112000.0,70.8994,71.0024,70.7308,70.8151,112000.0
2014-07-30 14:05:00,75.67,75.8,75.63,75.78,85700.0,70.8525,70.9743,70.8151,70.9555,85700.0
2014-07-30 14:10:00,75.78,75.9,75.75,75.77,108000.0,70.9555,71.0679,70.9274,70.9462,108000.0
2014-07-30 14:15:00,75.77,75.83,75.71,75.8,59400.0,70.9462,71.0024,70.89,70.9743,59400.0
2014-07-30 14:20:00,75.8,75.84,75.68,75.75,61500.0,70.9743,71.0117,70.8619,70.9274,61500.0
2014-07-30 14:25:00,75.77,75.88,75.71,75.8,110100.0,70.9462,71.0492,70.89,70.9743,110100.0
2014-07-30 14:30:00,75.79,75.82,75.73,75.77,38300.0,70.9649,70.993,70.9087,70.9462,38300.0
2014-07-30 14:35:00,75.78,75.94,75.75,75.89,53000.0,70.9555,71.1054,70.9274,71.0585,53000.0
2014-07-30 14:40:00,75.92,75.97,75.83,75.87,33000.0,71.0866,71.1334,71.0024,71.0398,33000.0
2014-07-30 14:45:00,75.93,75.94,75.66,75.77,65700.0,71.096,71.1054,70.8432,70.9462,65700.0
2014-07-30 14:50:00,75.78,75.82,75.74,75.8,27800.0,70.9555,70.993,70.9181,70.9743,27800.0
2014-07-30 14:55:00,75.8,75.8,75.72,75.77,36400.0,70.9743,70.9743,70.8994,70.9462,36400.0
2014-07-30 15:00:00,75.77,75.85,75.67,75.8,108700.0,70.9462,71.0211,70.8525,70.9743,108700.0
2014-07-30 15:05:00,75.79,75.87,75.71,75.83,53400.0,70.9649,71.0398,70.89,71.0024,53400.0
2014-07-30 15:10:00,75.83,75.9,75.8,75.84,75400.0,71.0024,71.0679,70.9743,71.0117,75400.0
2014-07-30 15:15:00,75.84,75.98,75.83,75.93,81400.0,71.0117,71.1428,71.0024,71.096,81400.0
2014-07-30 15:20:00,75.95,75.95,75.86,75.9,38800.0,71.1147,71.1147,71.0304,71.0679,38800.0
2014-07-30 15:25:00,75.9,75.99,75.87,75.95,55500.0,71.0679,71.1522,71.0398,71.1147,55500.0
2014-07-30 15:30:00,75.96,76.08,75.96,76.04,64100.0,71.1241,71.2364,71.1241,71.199,64100.0
2014-07-30 15:35:00,76.06,76.09,76.0,76.0,62600.0,71.2177,71.2458,71.1615,71.1615,62600.0
2014-07-30 15:40:00,76.01,76.07,75.95,75.95,98500.0,71.1709,71.2271,71.1147,71.1147,98500.0
2014-07-30 15:45:00,75.95,75.99,75.93,75.97,88800.0,71.1147,71.1522,71.096,71.1334,88800.0
2014-07-30 15:50:00,75.97,75.98,75.96,75.97,91900.0,71.1334,71.1428,71.1241,71.1334,91900.0
2014-07-30 15:55:00,75.96,76.0,75.93,75.94,192700.0,71.1241,71.1615,71.096,71.1054,192700.0
2014-07-31 09:30:00,76.3,76.32,74.01,74.92,347000.0,71.4424,71.4612,69.2982,70.1503,347000.0
2014-07-31 09:35:00,74.91,75.27,74.68,75.09,217500.0,70.1409,70.478,69.9256,70.3095,217500.0
2014-07-31 09:40:00,75.08,75.44,75.0,75.07,169000.0,70.3001,70.6372,70.2252,70.2907,169000.0
2014-07-31 09:45:00,75.04,75.2,74.98,75.2,163800.0,70.2627,70.4125,70.2065,70.4125,163800.0
2014-07-31 09:50:00,75.2,75.63,75.06,75.4,142300.0,70.4125,70.8151,70.2814,70.5997,142300.0
2014-07-31 09:55:00,75.39,75.48,75.09,75.15,76000.0,70.5904,70.6746,70.3095,70.3656,76000.0
2014-07-31 10:00:00,75.14,75.16,74.74,74.81,213300.0,70.3563,70.375,69.9817,70.0473,213300.0
2014-07-31 10:05:00,74.81,74.91,74.66,74.75,219700.0,70.0473,70.1409,69.9068,69.9911,219700.0
2014-07-31 10:10:00,74.74,75.37,74.74,75.35,139600.0,69.9817,70.5716,69.9817,70.5529,139600.0
2014-07-31 10:15:00,75.35,75.36,75.03,75.21,78300.0,70.5529,70.5623,70.2533,70.4218,78300.0
2014-07-31 10:20:00,75.2,75.2,75.0,75.1,80800.0,70.4125,70.4125,70.2252,70.3188,80800.0
2014-07-31 10:25:00,75.12,75.13,74.95,75.09,50200.0,70.3376,70.3469,70.1784,70.3095,50200.0
2014-07-31 10:30:00,75.1,75.21,74.96,75.01,48900.0,70.3188,70.4218,70.1877,70.2346,48900.0
2014-07-31 10:35:00,75.01,75.11,74.91,75.09,41000.0,70.2346,70.3282,70.1409,70.3095,41000.0
2014-07-31 10:40:00,75.09,75.11,74.9,75.05,44200.0,70.3095,70.3282,70.1316,70.272,44200.0
2014-07-31 10:45:00,75.0,75.04,74.88,74.88,34200.0,70.2252,70.2627,70.1128,70.1128,34200.0
2014-07-31 10:50:00,74.89,74.91,74.73,74.73,44200.0,70.1222,70.1409,69.9724,69.9724,44200.0
2014-07-31 10:55:00,74.73,74.73,74.23,74.29,128300.0,69.9724,69.9724,69.5042,69.5604,128300.0
2014-07-31 11:00:00,74.29,74.68,74.28,74.57,117100.0,69.5604,69.9256,69.551,69.8226,117100.0
2014-07-31 11:05:00,74.56,74.58,74.41,74.44,58600.0,69.8132,69.8319,69.6728,69.7008,58600.0
2014-07-31 11:10:00,74.44,74.47,74.4,74.42,93500.0,69.7008,69.7289,69.6634,69.6821,93500.0
2014-07-31 11:15:00,74.41,74.47,74.39,74.45,59400.0,69.6728,69.7289,69.654,69.7102,59400.0
2014-07-31 11:20:00,74.44,74.68,74.41,74.67,55600.0,69.7008,69.9256,69.6728,69.9162,55600.0
2014-07-31 11:25:00,74.67,74.72,74.6,74.68,51100.0,69.9162,69.963,69.8507,69.9256,51100.0
2014-07-31 11:30:00,74.7,74.81,74.59,74.71,45100.0,69.9443,70.0473,69.8413,69.9537,45100.0
2014-07-31 11:35:00,74.69,74.73,74.63,74.71,52200.0,69.9349,69.9724,69.8788,69.9537,52200.0
2014-07-31 11:40:00,74.71,74.96,74.71,74.9,50900.0,69.9537,70.1877,69.9537,70.1316,50900.0
2014-07-31 11:45:00,74.92,75.07,74.92,75.03,71700.0,70.1503,70.2907,70.1503,70.2533,71700.0
2014-07-31 11:50:00,75.04,75.08,74.91,75.04,55000.0,70.2627,70.3001,70.1409,70.2627,55000.0
2014-07-31 11:55:00,75.03,75.1,74.91,74.95,34000.0,70.2533,70.3188,70.1409,70.1784,34000.0
2014-07-31 12:00:00,74.98,75.0,74.86,74.93,29800.0,70.2065,70.2252,70.0941,70.1597,29800.0
2014-07-31 12:05:00,74.93,75.01,74.91,74.96,51200.0,70.1597,70.2346,70.1409,70.1877,51200.0
2014-07-31 12:10:00,74.96,74.97,74.87,74.93,30300.0,70.1877,70.1971,70.1035,70.1597,30300.0
2014-07-31 12:15:00,74.94,74.96,74.83,74.92,43000.0,70.169,70.1877,70.066,70.1503,43000.0
2014-07-31 12:20:00,74.9,74.94,74.81,74.83,29600.0,70.1316,70.169,70.0473,70.066,29600.0
2014-07-31 12:25:00,74.83,74.9,74.76,74.8,50900.0,70.066,70.1316,70.0005,70.0379,50900.0
2014-07-31 12:30:00,74.8,74.9,74.75,74.86,39700.0,70.0379,70.1316,69.9911,70.0941,39700.0
2014-07-31 12:35:00,74.86,74.88,74.76,74.78,22500.0,70.0941,70.1128,70.0005,70.0192,22500.0
2014-07-31 12:40:00,74.77,74.9,74.76,74.88,24900.0,70.0098,70.1316,70.0005,70.1128,24900.0
2014-07-31 12:45:00,74.87,74.91,74.8,74.83,29900.0,70.1035,70.1409,70.0379,70.066,29900.0
2014-07-31 12:50:00,74.83,74.9,74.78,74.81,29800.0,70.066,70.1316,70.0192,70.0473,29800.0
2014-07-31 12:55:00,74.81,74.83,74.77,74.79,25200.0,70.0473,70.066,70.0098,70.0286,25200.0
2014-07-31 13:00:00,74.8,74.83,74.75,74.81,23900.0,70.0379,70.066,69.9911,70.0473,23900.0
2014-07-31 13:05:00,74.82,74.84,74.77,74.78,33900.0,70.0567,70.0754,70.0098,70.0192,33900.0
2014-07-31 13:10:00,74.78,74.79,74.7,74.76,66000.0,70.0192,70.0286,69.9443,70.0005,66000.0
2014-07-31 13:15:00,74.75,74.76,74.68,74.71,33000.0,69.9911,70.0005,69.9256,69.9537,33000.0
2014-07-31 13:20:00,74.72,74.73,74.61,74.63,37100.0,69.963,69.9724,69.86,69.8788,37100.0
2014-07-31 13:25:00,74.65,74.81,74.63,74.8,19800.0,69.8975,70.0473,69.8788,70.0379,19800.0
2014-07-31 13:30:00,74.8,74.88,74.76,74.86,29300.0,70.0379,70.1128,70.0005,70.0941,29300.0
2014-07-31 13:35:00,74.87,75.06,74.86,75.02,51600.0,70.1035,70.2814,70.0941,70.2439,51600.0
2014-07-31 13:40:00,75.0,75.1,74.97,75.0,27700.0,70.2252,70.3188,70.1971,70.2252,27700.0
2014-07-31 13:45:00,75.01,75.01,74.88,74.95,23100.0,70.2346,70.2346,70.1128,70.1784,23100.0
2014-07-31 13:50:00,74.94,75.02,74.91,75.0,62400.0,70.169,70.2439,70.1409,70.2252,62400.0
2014-07-31 13:55:00,74.99,75.0,74.94,74.98,66800.0,70.2158,70.2252,70.169,70.2065,66800.0
2014-07-31 14:00:00,74.95,74.98,74.91,74.95,43100.0,70.1784,70.2065,70.1409,70.1784,43100.0
2014-07-31 14:05:00,74.94,74.99,74.92,74.96,52500.0,70.169,70.2158,70.1503,70.1877,52500.0
2014-07-31 14:10:00,74.95,75.0,74.89,74.9,36700.0,70.1784,70.2252,70.1222,70.1316,36700.0
2014-07-31 14:15:00,74.9,74.95,74.77,74.79,43400.0,70.1316,70.1784,70.0098,70.0286,43400.0
2014-07-31 14:20:00,74.8,74.82,74.69,74.7,121100.0,70.0379,70.0567,69.9349,69.9443,121100.0
2014-07-31 14:25:00,74.71,74.8,74.71,74.78,47100.0,69.9537,70.0379,69.9537,70.0192,47100.0
2014-07-31 14:30:00,74.78,74.8,74.71,74.76,46700.0,70.0192,70.0379,69.9537,70.0005,46700.0
2014-07-31 14:35:00,74.75,74.78,74.69,74.7,65500.0,69.9911,70.0192,69.9349,69.9443,65500.0
2014-07-31 14:40:00,74.7,74.71,74.56,74.61,41600.0,69.9443,69.9537,69.8132,69.86,41600.0
2014-07-31 14:45:00,74.61,74.69,74.52,74.64,34900.0,69.86,69.9349,69.7758,69.8881,34900.0
2014-07-31 14:50:00,74.66,74.7,74.57,74.62,37400.0,69.9068,69.9443,69.8226,69.8694,37400.0
2014-07-31 14:55:00,74.61,74.71,74.55,74.59,28800.0,69.86,69.9537,69.8038,69.8413,28800.0
2014-07-31 15:00:00,74.58,74.66,74.54,74.56,65500.0,69.8319,69.9068,69.7945,69.8132,65500.0
2014-07-31 15:05:00,74.57,74.57,74.32,74.33,123000.0,69.8226,69.8226,69.5885,69.5979,123000.0
2014-07-31 15:10:00,74.32,74.33,74.05,74.05,199400.0,69.5885,69.5979,69.3357,69.3357,199400.0
2014-07-31 15:15:00,74.05,74.17,73.81,74.06,236000.0,69.3357,69.448,69.111,69.345,236000.0
2014-07-31 15:20:00,74.03,74.28,74.01,74.23,109300.0,69.317,69.551,69.2982,69.5042,109300.0
2014-07-31 15:25:00,74.24,74.29,74.15,74.28,64200.0,69.5136,69.5604,69.4293,69.551,64200.0
2014-07-31 15:30:00,74.27,74.34,74.19,74.31,72100.0,69.5417,69.6072,69.4668,69.5791,72100.0
2014-07-31 15:35:00,74.31,74.48,74.26,74.48,93000.0,69.5791,69.7383,69.5323,69.7383,93000.0
2014-07-31 15:40:00,74.48,74.49,74.28,74.28,82700.0,69.7383,69.7477,69.551,69.551,82700.0
2014-07-31 15:45:00,74.28,74.36,74.15,74.27,133200.0,69.551,69.6259,69.4293,69.5417,133200.0
2014-07-31 15:50:00,74.27,74.29,74.17,74.27,198700.0,69.5417,69.5604,69.448,69.5417,198700.0
2014-07-31 15:55:00,74.27,74.29,74.14,74.16,308700.0,69.5417,69.5604,69.4199,69.4387,308700.0
2014-08-01 09:30:00,73.84,74.16,73.64,73.68,112800.0,69.139,69.4387,68.9518,68.9892,112800.0
2014-08-01 09:35:00,73.72,74.36,73.71,74.33,73200.0,69.0267,69.6259,69.0173,69.5979,73200.0
2014-08-01 09:40:00,74.35,74.55,74.3,74.33,93800.0,69.6166,69.8038,69.5698,69.5979,93800.0
2014-08-01 09:45:00,74.32,74.42,74.21,74.38,52200.0,69.5885,69.6821,69.4855,69.6447,52200.0
2014-08-01 09:50:00,74.36,74.4,74.29,74.39,45600.0,69.6259,69.6634,69.5604,69.654,45600.0
2014-08-01 09:55:00,74.38,74.47,74.34,74.45,144300.0,69.6447,69.7289,69.6072,69.7102,144300.0
2014-08-01 10:00:00,74.46,74.68,74.34,74.6,104700.0,69.7196,69.9256,69.6072,69.8507,104700.0
2014-08-01 10:05:00,74.59,74.68,74.56,74.59,69400.0,69.8413,69.9256,69.8132,69.8413,69400.0
2014-08-01 10:10:00,74.59,74.64,74.43,74.48,63600.0,69.8413,69.8881,69.6915,69.7383,63600.0
2014-08-01 10:15:00,74.48,74.55,74.39,74.39,101100.0,69.7383,69.8038,69.654,69.654,101100.0
2014-08-01 10:20:00,74.4,74.54,74.39,74.52,62100.0,69.6634,69.7945,69.654,69.7758,62100.0
2014-08-01 10:25:00,74.52,74.64,74.47,74.61,82500.0,69.7758,69.8881,69.7289,69.86,82500.0
2014-08-01 10:30:00,74.6,74.64,74.52,74.58,49100.0,69.8507,69.8881,69.7758,69.8319,49100.0
2014-08-01 10:35:00,74.58,74.71,74.5,74.66,54700.0,69.8319,69.9537,69.757,69.9068,54700.0
2014-08-01 10:40:00,74.66,74.76,74.59,74.61,30700.0,69.9068,70.0005,69.8413,69.86,30700.0
2014-08-01 10:45:00,74.61,74.7,74.55,74.58,36400.0,69.86,69.9443,69.8038,69.8319,36400.0
2014-08-01 10:50:00,74.58,74.64,74.51,74.57,43300.0,69.8319,69.8881,69.7664,69.8226,43300.0
2014-08-01 10:55:00,74.55,74.6,74.44,74.55,53500.0,69.8038,69.8507,69.7008,69.8038,53500.0
2014-08-01 11:00:00,74.54,74.59,74.41,74.41,42900.0,69.7945,69.8413,69.6728,69.6728,42900.0
2014-08-01 11:05:00,74.41,74.5,74.39,74.42,38200.0,69.6728,69.757,69.654,69.6821,38200.0
2014-08-01 11:10:00,74.44,74.49,74.36,74.47,30300.0,69.7008,69.7477,69.6259,69.7289,30300.0
2014-08-01 11:15:00,74.47,74.49,74.39,74.42,40100.0,69.7289,69.7477,69.654,69.6821,40100.0
2014-08-01 11:20:00,74.44,74.67,74.44,74.67,45000.0,69.7008,69.9162,69.7008,69.9162,45000.0
2014-08-01 11:25:00,74.68,74.69,74.52,74.53,44900.0,69.9256,69.9349,69.7758,69.7851,44900.0
2014-08-01 11:30:00,74.52,74.58,74.45,74.47,53500.0,69.7758,69.8319,69.7102,69.7289,53500.0
2014-08-01 11:35:00,74.47,74.5,74.35,74.38,51600.0,69.7289,69.757,69.6166,69.6447,51600.0
2014-08-01 11:40:00,74.39,74.46,74.34,74.4,28800.0,69.654,69.7196,69.6072,69.6634,28800.0
2014-08-01 11:45:00,74.41,74.5,74.35,74.39,35700.0,69.6728,69.757,69.6166,69.654,35700.0
2014-08-01 11:50:00,74.39,74.42,74.26,74.27,58200.0,69.654,69.6821,69.5323,69.5417,58200.0
2014-08-01 11:55:00,74.27,74.33,74.15,74.3,67500.0,69.5417,69.5979,69.4293,69.5698,67500.0
2014-08-01 12:00:00,74.31,74.38,74.23,74.38,43700.0,69.5791,69.6447,69.5042,69.6447,43700.0
2014-08-01 12:05:00,74.35,74.35,74.17,74.24,40300.0,69.6166,69.6166,69.448,69.5136,40300.0
2014-08-01 12:10:00,74.23,74.25,74.16,74.24,39900.0,69.5042,69.5229,69.4387,69.5136,39900.0
2014-08-01 12:15:00,74.23,74.38,74.19,74.3,48000.0,69.5042,69.6447,69.4668,69.5698,48000.0
2014-08-01 12:20:00,74.31,74.38,74.29,74.36,39700.0,69.5791,69.6447,69.5604,69.6259,39700.0
2014-08-01 12:25:00,74.36,74.37,74.21,74.26,42800.0,69.6259,69.6353,69.4855,69.5323,42800.0
2014-08-01 12:30:00,74.28,74.36,74.22,74.24,23600.0,69.551,69.6259,69.4949,69.5136,23600.0
2014-08-01 12:35:00,74.24,74.24,74.15,74.21,44000.0,69.5136,69.5136,69.4293,69.4855,44000.0
2014-08-01 12:40:00,74.21,74.32,74.2,74.22,28000.0,69.4855,69.5885,69.4761,69.4949,28000.0
2014-08-01 12:45:00,74.21,74.26,74.2,74.21,65900.0,69.4855,69.5323,69.4761,69.4855,65900.0
2014-08-01 12:50:00,74.21,74.36,74.17,74.36,40300.0,69.4855,69.6259,69.448,69.6259,40300.0
2014-08-01 12:55:00,74.35,74.45,74.29,74.32,30500.0,69.6166,69.7102,69.5604,69.5885,30500.0
2014-08-01 13:00:00,74.32,74.45,74.32,74.37,49900.0,69.5885,69.7102,69.5885,69.6353,49900.0
2014-08-01 13:05:00,74.38,74.42,74.29,74.38,43900.0,69.6447,69.6821,69.5604,69.6447,43900.0
2014-08-01 13:10:00,74.4,74.4,74.32,74.35,31200.0,69.6634,69.6634,69.5885,69.6166,31200.0
2014-08-01 13:15:00,74.34,74.42,74.24,74.37,61700.0,69.6072,69.6821,69.5136,69.6353,61700.0
2014-08-01 13:20:00,74.36,74.51,74.35,74.48,95200.0,69.6259,69.7664,69.6166,69.7383,95200.0
2014-08-01 13:25:00,74.48,74.76,74.42,74.76,47400.0,69.7383,70.0005,69.6821,70.0005,47400.0
2014-08-01 13:30:00,74.77,74.8,74.56,74.61,60400.0,70.0098,70.0379,69.8132,69.86,60400.0
2014-08-01 13:35:00,74.62,74.85,74.61,74.79,79700.0,69.8694,70.0847,69.86,70.0286,79700.0
2014-08-01 13:40:00,74.79,74.94,74.75,74.87,82400.0,70.0286,70.169,69.9911,70.1035,82400.0
2014-08-01 13:45:00,74.88,75.03,74.87,74.95,90500.0,70.1128,70.2533,70.1035,70.1784,90500.0
2014-08-01 13:50:00,74.97,75.02,74.85,75.02,70600.0,70.1971,70.2439,70.0847,70.2439,70600.0
2014-08-01 13:55:00,74.99,75.19,74.96,75.15,135000.0,70.2158,70.4031,70.1877,70.3656,135000.0
2014-08-01 14:00:00,75.14,75.16,75.0,75.03,115100.0,70.3563,70.375,70.2252,70.2533,115100.0
2014-08-01 14:05:00,75.02,75.39,75.02,75.39,124400.0,70.2439,70.5904,70.2439,70.5904,124400.0
2014-08-01 14:10:00,75.38,75.38,75.26,75.3,54200.0,70.581,70.581,70.4686,70.5061,54200.0
2014-08-01 14:15:00,75.3,75.43,75.29,75.39,67600.0,70.5061,70.6278,70.4967,70.5904,67600.0
2014-08-01 14:20:00,75.39,75.44,75.27,75.27,44800.0,70.5904,70.6372,70.478,70.478,44800.0
2014-08-01 14:25:00,75.28,75.28,75.18,75.24,67300.0,70.4874,70.4874,70.3937,70.4499,67300.0
2014-08-01 14:30:00,75.24,75.36,75.19,75.2,50200.0,70.4499,70.5623,70.4031,70.4125,50200.0
2014-08-01 14:35:00,75.19,75.24,75.14,75.23,39200.0,70.4031,70.4499,70.3563,70.4406,39200.0
2014-08-01 14:40:00,75.23,75.23,75.07,75.11,33900.0,70.4406,70.4406,70.2907,70.3282,33900.0
2014-08-01 14:45:00,75.1,75.1,74.95,74.96,63400.0,70.3188,70.3188,70.1784,70.1877,63400.0
2014-08-01 14:50:00,74.96,75.03,74.92,75.01,62400.0,70.1877,70.2533,70.1503,70.2346,62400.0
2014-08-01 14:55:00,75.01,75.11,74.98,75.0,43600.0,70.2346,70.3282,70.2065,70.2252,43600.0
2014-08-01 15:00:00,74.99,75.1,74.99,75.06,49600.0,70.2158,70.3188,70.2158,70.2814,49600.0
2014-08-01 15:05:00,75.07,75.17,75.04,75.07,53100.0,70.2907,70.3844,70.2627,70.2907,53100.0
2014-08-01 15:10:00,75.07,75.13,74.99,75.01,39100.0,70.2907,70.3469,70.2158,70.2346,39100.0
2014-08-01 15:15:00,75.01,75.17,75.0,75.05,64500.0,70.2346,70.3844,70.2252,70.272,64500.0
2014-08-01 15:20:00,75.04,75.11,75.03,75.03,38900.0,70.2627,70.3282,70.2533,70.2533,38900.0
2014-08-01 15:25:00,75.03,75.07,74.98,75.01,41200.0,70.2533,70.2907,70.2065,70.2346,41200.0
2014-08-01 15:30:00,75.02,75.13,74.99,75.05,76100.0,70.2439,70.3469,70.2158,70.272,76100.0
2014-08-01 15:35:00,75.05,75.15,75.04,75.1,82200.0,70.272,70.3656,70.2627,70.3188,82200.0
2014-08-01 15:40:00,75.09,75.12,75.04,75.04,77300.0,70.3095,70.3376,70.2627,70.2627,77300.0
2014-08-01 15:45:00,75.03,75.12,74.97,75.12,134300.0,70.2533,70.3376,70.1971,70.3376,134300.0
2014-08-01 15:50:00,75.12,75.12,75.02,75.09,255900.0,70.3376,70.3376,70.2439,70.3095,255900.0
2014-08-01 15:55:00,75.09,75.11,74.98,74.98,283100.0,70.3095,70.3282,70.2065,70.2065,283100.0
2014-08-04 09:30:00,75.39,75.43,75.1,75.21,123200.0,70.5904,70.6278,70.3188,70.4218,123200.0
2014-08-04 09:35:00,75.24,75.38,75.11,75.28,72800.0,70.4499,70.581,70.3282,70.4874,72800.0
2014-08-04 09:40:00,75.3,75.42,75.23,75.39,64600.0,70.5061,70.6185,70.4406,70.5904,64600.0
2014-08-04 09:45:00,75.38,75.6,75.35,75.57,169800.0,70.581,70.787,70.5529,70.7589,169800.0
2014-08-04 09:50:00,75.58,75.6,75.5,75.59,90700.0,70.7683,70.787,70.6934,70.7776,90700.0
2014-08-04 09:55:00,75.61,75.64,75.54,75.63,50000.0,70.7964,70.8245,70.7308,70.8151,50000.0
2014-08-04 10:00:00,75.63,75.65,75.55,75.55,77600.0,70.8151,70.8338,70.7402,70.7402,77600.0
2014-08-04 10:05:00,75.54,75.57,75.48,75.5,54900.0,70.7308,70.7589,70.6746,70.6934,54900.0
2014-08-04 10:10:00,75.5,75.57,75.43,75.43,76600.0,70.6934,70.7589,70.6278,70.6278,76600.0
2014-08-04 10:15:00,75.42,75.45,75.35,75.45,70200.0,70.6185,70.6465,70.5529,70.6465,70200.0
2014-08-04 10:20:00,75.44,75.54,75.43,75.51,60900.0,70.6372,70.7308,70.6278,70.7027,60900.0
2014-08-04 10:25:00,75.5,75.52,75.32,75.36,45100.0,70.6934,70.7121,70.5248,70.5623,45100.0
2014-08-04 10:30:00,75.37,75.53,75.37,75.5,130100.0,70.5716,70.7215,70.5716,70.6934,130100.0
2014-08-04 10:35:00,75.5,75.53,75.37,75.39,84900.0,70.6934,70.7215,70.5716,70.5904,84900.0
2014-08-04 10:40:00,75.39,75.41,75.25,75.28,62900.0,70.5904,70.6091,70.4593,70.4874,62900.0
2014-08-04 10:45:00,75.27,75.29,75.13,75.24,53000.0,70.478,70.4967,70.3469,70.4499,53000.0
2014-08-04 10:50:00,75.24,75.37,75.24,75.33,56200.0,70.4499,70.5716,70.4499,70.5342,56200.0
2014-08-04 10:55:00,75.33,75.34,75.14,75.15,64100.0,70.5342,70.5436,70.3563,70.3656,64100.0
2014-08-04 11:00:00,75.15,75.22,75.08,75.11,64700.0,70.3656,70.4312,70.3001,70.3282,64700.0
2014-08-04 11:05:00,75.11,75.32,75.11,75.32,47300.0,70.3282,70.5248,70.3282,70.5248,47300.0
2014-08-04 11:10:00,75.31,75.39,75.27,75.33,32300.0,70.5155,70.5904,70.478,70.5342,32300.0
2014-08-04 11:15:00,75.34,75.4,75.27,75.3,22000.0,70.5436,70.5997,70.478,70.5061,22000.0
2014-08-04 11:20:00,75.3,75.39,75.29,75.31,22300.0,70.5061,70.5904,70.4967,70.5155,22300.0
2014-08-04 11:25:00,75.31,75.43,75.29,75.41,34100.0,70.5155,70.6278,70.4967,70.6091,34100.0
2014-08-04 11:30:00,75.41,75.49,75.34,75.49,55700.0,70.6091,70.684,70.5436,70.684,55700.0
2014-08-04 11:35:00,75.48,75.52,75.38,75.42,56200.0,70.6746,70.7121,70.581,70.6185,56200.0
2014-08-04 11:40:00,75.41,75.43,75.28,75.3,35200.0,70.6091,70.6278,70.4874,70.5061,35200.0
2014-08-04 11:45:00,75.29,75.33,75.27,75.31,17800.0,70.4967,70.5342,70.478,70.5155,17800.0
2014-08-04 11:50:00,75.3,75.3,75.24,75.29,28400.0,70.5061,70.5061,70.4499,70.4967,28400.0
2014-08-04 11:55:00,75.28,75.34,75.28,75.29,23500.0,70.4874,70.5436,70.4874,70.4967,23500.0
2014-08-04 12:00:00,75.3,75.3,75.26,75.28,29300.0,70.5061,70.5061,70.4686,70.4874,29300.0
2014-08-04 12:05:00,75.28,75.31,75.28,75.29,33400.0,70.4874,70.5155,70.4874,70.4967,33400.0
2014-08-04 12:10:00,75.3,75.33,75.29,75.31,27400.0,70.5061,70.5342,70.4967,70.5155,27400.0
2014-08-04 12:15:00,75.3,75.35,75.28,75.35,37800.0,70.5061,70.5529,70.4874,70.5529,37800.0
2014-08-04 12:20:00,75.34,75.4,75.29,75.39,32600.0,70.5436,70.5997,70.4967,70.5904,32600.0
2014-08-04 12:25:00,75.39,75.4,75.32,75.37,22200.0,70.5904,70.5997,70.5248,70.5716,22200.0
2014-08-04 12:30:00,75.36,75.41,75.33,75.4,45000.0,70.5623,70.6091,70.5342,70.5997,45000.0
2014-08-04 12:35:00,75.41,75.42,75.32,75.35,41200.0,70.6091,70.6185,70.5248,70.5529,41200.0
2014-08-04 12:40:00,75.36,75.37,75.29,75.3,36700.0,70.5623,70.5716,70.4967,70.5061,36700.0
2014-08-04 12:45:00,75.3,75.33,75.28,75.31,27300.0,70.5061,70.5342,70.4874,70.5155,27300.0
2014-08-04 12:50:00,75.3,75.35,75.29,75.31,23700.0,70.5061,70.5529,70.4967,70.5155,23700.0
2014-08-04 12:55:00,75.31,75.33,75.29,75.31,21800.0,70.5155,70.5342,70.4967,70.5155,21800.0
2014-08-04 13:00:00,75.31,75.32,75.28,75.31,26800.0,70.5155,70.5248,70.4874,70.5155,26800.0
2014-08-04 13:05:00,75.31,75.34,75.28,75.32,168600.0,70.5155,70.5436,70.4874,70.5248,168600.0
2014-08-04 13:10:00,75.32,75.32,75.26,75.27,41600.0,70.5248,70.5248,70.4686,70.478,41600.0
2014-08-04 13:15:00,75.27,75.31,75.27,75.3,32800.0,70.478,70.5155,70.478,70.5061,32800.0
2014-08-04 13:20:00,75.29,75.34,75.28,75.3,21000.0,70.4967,70.5436,70.4874,70.5061,21000.0
2014-08-04 13:25:00,75.28,75.31,75.26,75.26,42100.0,70.4874,70.5155,70.4686,70.4686,42100.0
2014-08-04 13:30:00,75.27,75.34,75.25,75.31,57100.0,70.478,70.5436,70.4593,70.5155,57100.0
2014-08-04 13:35:00,75.3,75.32,75.23,75.24,19900.0,70.5061,70.5248,70.4406,70.4499,19900.0
2014-08-04 13:40:00,75.25,75.33,75.23,75.33,24500.0,70.4593,70.5342,70.4406,70.5342,24500.0
2014-08-04 13:45:00,75.32,75.4,75.28,75.37,26500.0,70.5248,70.5997,70.4874,70.5716,26500.0
2014-08-04 13:50:00,75.36,75.37,75.28,75.29,13400.0,70.5623,70.5716,70.4874,70.4967,13400.0
2014-08-04 13:55:00,75.28,75.29,75.23,75.28,24800.0,70.4874,70.4967,70.4406,70.4874,24800.0
2014-08-04 14:00:00,75.28,75.35,75.27,75.35,23800.0,70.4874,70.5529,70.478,70.5529,23800.0
2014-08-04 14:05:00,75.34,75.35,75.29,75.32,33400.0,70.5436,70.5529,70.4967,70.5248,33400.0
2014-08-04 14:10:00,75.32,75.37,75.31,75.35,18000.0,70.5248,70.5716,70.5155,70.5529,18000.0
2014-08-04 14:15:00,75.34,75.34,75.3,75.3,17700.0,70.5436,70.5436,70.5061,70.5061,17700.0
2014-08-04 14:20:00,75.31,75.33,75.28,75.32,35600.0,70.5155,70.5342,70.4874,70.5248,35600.0
2014-08-04 14:25:00,75.33,75.37,75.3,75.33,32700.0,70.5342,70.5716,70.5061,70.5342,32700.0
2014-08-04 14:30:00,75.32,75.34,75.29,75.32,23400.0,70.5248,70.5436,70.4967,70.5248,23400.0
2014-08-04 14:35:00,75.33,75.43,75.33,75.39,28000.0,70.5342,70.6278,70.5342,70.5904,28000.0
2014-08-04 14:40:00,75.41,75.44,75.37,75.43,21400.0,70.6091,70.6372,70.5716,70.6278,21400.0
2014-08-04 14:45:00,75.42,75.55,75.42,75.54,32800.0,70.6185,70.7402,70.6185,70.7308,32800.0
2014-08-04 14:50:00,75.54,75.59,75.53,75.55,34900.0,70.7308,70.7776,70.7215,70.7402,34900.0
2014-08-04 14:55:00,75.55,75.57,75.53,75.56,30600.0,70.7402,70.7589,70.7215,70.7495,30600.0
2014-08-04 15:00:00,75.56,75.59,75.54,75.55,33300.0,70.7495,70.7776,70.7308,70.7402,33300.0
2014-08-04 15:05:00,75.55,75.56,75.5,75.54,46500.0,70.7402,70.7495,70.6934,70.7308,46500.0
2014-08-04 15:10:00,75.53,75.6,75.53,75.55,79700.0,70.7215,70.787,70.7215,70.7402,79700.0
2014-08-04 15:15:00,75.55,75.65,75.55,75.63,70500.0,70.7402,70.8338,70.7402,70.8151,70500.0
2014-08-04 15:20:00,75.63,75.67,75.62,75.64,89000.0,70.8151,70.8525,70.8057,70.8245,89000.0
2014-08-04 15:25:00,75.64,75.67,75.62,75.66,43900.0,70.8245,70.8525,70.8057,70.8432,43900.0
2014-08-04 15:30:00,75.66,75.74,75.65,75.69,80900.0,70.8432,70.9181,70.8338,70.8713,80900.0
2014-08-04 15:35:00,75.68,75.83,75.67,75.82,114200.0,70.8619,71.0024,70.8525,70.993,114200.0
2014-08-04 15:40:00,75.82,75.85,75.8,75.81,87500.0,70.993,71.0211,70.9743,70.9836,87500.0
2014-08-04 15:45:00,75.81,75.81,75.71,75.74,93500.0,70.9836,70.9836,70.89,70.9181,93500.0
2014-08-04 15:50:00,75.74,75.79,75.73,75.77,136300.0,70.9181,70.9649,70.9087,70.9462,136300.0
2014-08-04 15:55:00,75.77,75.78,75.7,75.71,264500.0,70.9462,70.9555,70.8806,70.89,264500.0
2014-08-05 09:30:00,75.31,75.45,75.15,75.22,82400.0,70.5155,70.6465,70.3656,70.4312,82400.0
2014-08-05 09:35:00,75.22,75.45,75.2,75.4,45200.0,70.4312,70.6465,70.4125,70.5997,45200.0
2014-08-05 09:40:00,75.45,75.57,75.38,75.39,31100.0,70.6465,70.7589,70.581,70.5904,31100.0
2014-08-05 09:45:00,75.4,75.52,75.32,75.48,74900.0,70.5997,70.7121,70.5248,70.6746,74900.0
2014-08-05 09:50:00,75.48,75.49,75.37,75.43,103700.0,70.6746,70.684,70.5716,70.6278,103700.0
2014-08-05 09:55:00,75.4,75.51,75.39,75.45,52300.0,70.5997,70.7027,70.5904,70.6465,52300.0
2014-08-05 10:00:00,75.46,75.55,75.39,75.46,60500.0,70.6559,70.7402,70.5904,70.6559,60500.0
2014-08-05 10:05:00,75.46,75.59,75.4,75.55,55400.0,70.6559,70.7776,70.5997,70.7402,55400.0
2014-08-05 10:10:00,75.55,75.66,75.44,75.47,31300.0,70.7402,70.8432,70.6372,70.6653,31300.0
2014-08-05 10:15:00,75.48,75.49,75.4,75.41,41000.0,70.6746,70.684,70.5997,70.6091,41000.0
2014-08-05 10:20:00,75.41,75.53,75.41,75.52,18100.0,70.6091,70.7215,70.6091,70.7121,18100.0
2014-08-05 10:25:00,75.51,75.53,75.44,75.53,26700.0,70.7027,70.7215,70.6372,70.7215,26700.0
2014-08-05 10:30:00,75.53,75.61,75.49,75.53,23300.0,70.7215,70.7964,70.684,70.7215,23300.0
2014-08-05 10:35:00,75.54,75.54,75.48,75.52,58900.0,70.7308,70.7308,70.6746,70.7121,58900.0
2014-08-05 10:40:00,75.53,75.57,75.49,75.51,55600.0,70.7215,70.7589,70.684,70.7027,55600.0
2014-08-05 10:45:00,75.51,75.56,75.5,75.56,26800.0,70.7027,70.7495,70.6934,70.7495,26800.0
2014-08-05 10:50:00,75.56,75.57,75.42,75.43,192500.0,70.7495,70.7589,70.6185,70.6278,192500.0
2014-08-05 10:55:00,75.43,75.43,75.22,75.26,49300.0,70.6278,70.6278,70.4312,70.4686,49300.0
2014-08-05 11:00:00,75.26,75.31,75.2,75.28,82300.0,70.4686,70.5155,70.4125,70.4874,82300.0
2014-08-05 11:05:00,75.29,75.32,75.27,75.29,53700.0,70.4967,70.5248,70.478,70.4967,53700.0
2014-08-05 11:10:00,75.29,75.45,75.26,75.44,83600.0,70.4967,70.6465,70.4686,70.6372,83600.0
2014-08-05 11:15:00,75.44,75.5,75.37,75.4,21100.0,70.6372,70.6934,70.5716,70.5997,21100.0
2014-08-05 11:20:00,75.4,75.47,75.32,75.34,13900.0,70.5997,70.6653,70.5248,70.5436,13900.0
2014-08-05 11:25:00,75.33,75.35,75.29,75.3,62300.0,70.5342,70.5529,70.4967,70.5061,62300.0
2014-08-05 11:30:00,75.3,75.35,75.27,75.28,64600.0,70.5061,70.5529,70.478,70.4874,64600.0
2014-08-05 11:35:00,75.28,75.3,75.25,75.26,18600.0,70.4874,70.5061,70.4593,70.4686,18600.0
2014-08-05 11:40:00,75.26,75.33,75.23,75.28,33500.0,70.4686,70.5342,70.4406,70.4874,33500.0
2014-08-05 11:45:00,75.28,75.3,75.19,75.22,35400.0,70.4874,70.5061,70.4031,70.4312,35400.0
2014-08-05 11:50:00,75.21,75.24,75.19,75.19,21600.0,70.4218,70.4499,70.4031,70.4031,21600.0
2014-08-05 11:55:00,75.2,75.23,75.12,75.17,26800.0,70.4125,70.4406,70.3376,70.3844,26800.0
2014-08-05 12:00:00,75.17,75.23,75.15,75.17,32200.0,70.3844,70.4406,70.3656,70.3844,32200.0
2014-08-05 12:05:00,75.17,75.18,75.09,75.16,36600.0,70.3844,70.3937,70.3095,70.375,36600.0
2014-08-05 12:10:00,75.17,75.2,75.15,75.18,30100.0,70.3844,70.4125,70.3656,70.3937,30100.0
2014-08-05 12:15:00,75.17,75.25,75.14,75.24,44300.0,70.3844,70.4593,70.3563,70.4499,44300.0
2014-08-05 12:20:00,75.22,75.22,75.03,75.03,66500.0,70.4312,70.4312,70.2533,70.2533,66500.0
2014-08-05 12:25:00,75.04,75.2,75.03,75.2,39500.0,70.2627,70.4125,70.2533,70.4125,39500.0
2014-08-05 12:30:00,75.2,75.21,75.09,75.12,32800.0,70.4125,70.4218,70.3095,70.3376,32800.0
2014-08-05 12:35:00,75.15,75.17,75.05,75.13,38400.0,70.3656,70.3844,70.272,70.3469,38400.0
2014-08-05 12:40:00,75.13,75.17,75.05,75.14,24900.0,70.3469,70.3844,70.272,70.3563,24900.0
2014-08-05 12:45:00,75.14,75.23,75.1,75.19,32800.0,70.3563,70.4406,70.3188,70.4031,32800.0
2014-08-05 12:50:00,75.19,75.3,75.18,75.29,21200.0,70.4031,70.5061,70.3937,70.4967,21200.0
2014-08-05 12:55:00,75.3,75.34,75.27,75.3,18300.0,70.5061,70.5436,70.478,70.5061,18300.0
2014-08-05 13:00:00,75.3,75.31,75.22,75.22,19300.0,70.5061,70.5155,70.4312,70.4312,19300.0
2014-08-05 13:05:00,75.23,75.28,75.22,75.22,11200.0,70.4406,70.4874,70.4312,70.4312,11200.0
2014-08-05 13:10:00,75.23,75.28,75.21,75.24,13600.0,70.4406,70.4874,70.4218,70.4499,13600.0
2014-08-05 13:15:00,75.25,75.31,75.22,75.3,15900.0,70.4593,70.5155,70.4312,70.5061,15900.0
2014-08-05 13:20:00,75.3,75.38,75.3,75.38,11800.0,70.5061,70.581,70.5061,70.581,11800.0
2014-08-05 13:25:00,75.38,75.42,75.34,75.35,12100.0,70.581,70.6185,70.5436,70.5529,12100.0
2014-08-05 13:30:00,75.36,75.37,75.32,75.35,24000.0,70.5623,70.5716,70.5248,70.5529,24000.0
2014-08-05 13:35:00,75.36,75.38,74.97,74.99,84500.0,70.5623,70.581,70.1971,70.2158,84500.0
2014-08-05 13:40:00,74.98,75.1,74.81,74.91,189900.0,70.2065,70.3188,70.0473,70.1409,189900.0
2014-08-05 13:45:00,74.89,75.08,74.89,75.03,41300.0,70.1222,70.3001,70.1222,70.2533,41300.0
2014-08-05 13:50:00,75.01,75.08,74.92,75.06,46800.0,70.2346,70.3001,70.1503,70.2814,46800.0
2014-08-05 13:55:00,75.06,75.12,74.96,74.96,45400.0,70.2814,70.3376,70.1877,70.1877,45400.0
2014-08-05 14:00:00,74.95,75.03,74.91,75.02,60800.0,70.1784,70.2533,70.1409,70.2439,60800.0
2014-08-05 14:05:00,75.01,75.05,74.86,74.86,130500.0,70.2346,70.272,70.0941,70.0941,130500.0
2014-08-05 14:10:00,74.85,75.08,74.85,75.07,121000.0,70.0847,70.3001,70.0847,70.2907,121000.0
2014-08-05 14:15:00,75.06,75.1,74.99,75.05,47600.0,70.2814,70.3188,70.2158,70.272,47600.0
2014-08-05 14:20:00,75.04,75.15,75.03,75.05,19900.0,70.2627,70.3656,70.2533,70.272,19900.0
2014-08-05 14:25:00,75.04,75.19,75.01,75.19,41800.0,70.2627,70.4031,70.2346,70.4031,41800.0
2014-08-05 14:30:00,75.17,75.22,75.14,75.15,33200.0,70.3844,70.4312,70.3563,70.3656,33200.0
2014-08-05 14:35:00,75.16,75.16,75.08,75.08,33500.0,70.375,70.375,70.3001,70.3001,33500.0
2014-08-05 14:40:00,75.07,75.1,75.03,75.04,21700.0,70.2907,70.3188,70.2533,70.2627,21700.0
2014-08-05 14:45:00,75.04,75.16,75.04,75.09,49400.0,70.2627,70.375,70.2627,70.3095,49400.0
2014-08-05 14:50:00,75.09,75.1,75.03,75.06,60800.0,70.3095,70.3188,70.2533,70.2814,60800.0
2014-08-05 14:55:00,75.06,75.16,75.04,75.06,45800.0,70.2814,70.375,70.2627,70.2814,45800.0
2014-08-05 15:00:00,75.03,75.13,75.02,75.03,62400.0,70.2533,70.3469,70.2439,70.2533,62400.0
2014-08-05 15:05:00,75.04,75.08,75.03,75.06,85300.0,70.2627,70.3001,70.2533,70.2814,85300.0
2014-08-05 15:10:00,75.05,75.14,75.04,75.12,86400.0,70.272,70.3563,70.2627,70.3376,86400.0
2014-08-05 15:15:00,75.11,75.22,75.09,75.19,77400.0,70.3282,70.4312,70.3095,70.4031,77400.0
2014-08-05 15:20:00,75.19,75.24,75.12,75.15,51800.0,70.4031,70.4499,70.3376,70.3656,51800.0
2014-08-05 15:25:00,75.15,75.18,75.1,75.11,41700.0,70.3656,70.3937,70.3188,70.3282,41700.0
2014-08-05 15:30:00,75.12,75.3,75.12,75.26,51400.0,70.3376,70.5061,70.3376,70.4686,51400.0
2014-08-05 15:35:00,75.27,75.37,75.25,75.25,34100.0,70.478,70.5716,70.4593,70.4593,34100.0
2014-08-05 15:40:00,75.26,75.28,75.19,75.23,53100.0,70.4686,70.4874,70.4031,70.4406,53100.0
2014-08-05 15:45:00,75.23,75.32,75.18,75.23,87700.0,70.4406,70.5248,70.3937,70.4406,87700.0
2014-08-05 15:50:00,75.23,75.23,75.18,75.2,86100.0,70.4406,70.4406,70.3937,70.4125,86100.0
2014-08-05 15:55:00,75.2,75.32,75.2,75.22,236300.0,70.4125,70.5248,70.4125,70.4312,236300.0
2014-08-06 09:30:00,74.85,75.0,74.69,74.76,62400.0,70.0847,70.2252,69.9349,70.0005,62400.0
2014-08-06 09:35:00,74.77,75.04,74.77,75.0,30800.0,70.0098,70.2627,70.0098,70.2252,30800.0
2014-08-06 09:40:00,75.01,75.26,74.97,75.26,27700.0,70.2346,70.4686,70.1971,70.4686,27700.0
2014-08-06 09:45:00,75.28,75.34,75.09,75.31,27700.0,70.4874,70.5436,70.3095,70.5155,27700.0
2014-08-06 09:50:00,75.32,75.33,75.17,75.27,18600.0,70.5248,70.5342,70.3844,70.478,18600.0
2014-08-06 09:55:00,75.21,75.29,75.15,75.19,36900.0,70.4218,70.4967,70.3656,70.4031,36900.0
2014-08-06 10:00:00,75.2,75.29,75.12,75.22,43300.0,70.4125,70.4967,70.3376,70.4312,43300.0
2014-08-06 10:05:00,75.22,75.27,75.11,75.11,72800.0,70.4312,70.478,70.3282,70.3282,72800.0
2014-08-06 10:10:00,75.11,75.19,75.06,75.08,43300.0,70.3282,70.4031,70.2814,70.3001,43300.0
2014-08-06 10:15:00,75.09,75.15,74.97,75.01,52500.0,70.3095,70.3656,70.1971,70.2346,52500.0
2014-08-06 10:20:00,75.0,75.1,74.97,75.08,42800.0,70.2252,70.3188,70.1971,70.3001,42800.0
2014-08-06 10:25:00,75.09,75.26,75.09,75.26,28900.0,70.3095,70.4686,70.3095,70.4686,28900.0
2014-08-06 10:30:00,75.3,75.34,75.23,75.27,31500.0,70.5061,70.5436,70.4406,70.478,31500.0
2014-08-06 10:35:00,75.25,75.3,75.24,75.28,19100.0,70.4593,70.5061,70.4499,70.4874,19100.0
2014-08-06 10:40:00,75.29,75.29,75.04,75.16,132100.0,70.4967,70.4967,70.2627,70.375,132100.0
2014-08-06 10:45:00,75.16,75.21,75.12,75.19,9800.0,70.375,70.4218,70.3376,70.4031,9800.0
2014-08-06 10:50:00,75.19,75.21,75.14,75.21,51500.0,70.4031,70.4218,70.3563,70.4218,51500.0
2014-08-06 10:55:00,75.21,75.4,75.19,75.38,41800.0,70.4218,70.5997,70.4031,70.581,41800.0
2014-08-06 11:00:00,75.38,75.4,75.31,75.35,19400.0,70.581,70.5997,70.5155,70.5529,19400.0
2014-08-06 11:05:00,75.35,75.45,75.31,75.34,38400.0,70.5529,70.6465,70.5155,70.5436,38400.0
2014-08-06 11:10:00,75.35,75.39,75.25,75.26,33100.0,70.5529,70.5904,70.4593,70.4686,33100.0
2014-08-06 11:15:00,75.26,75.35,75.24,75.34,29600.0,70.4686,70.5529,70.4499,70.5436,29600.0
2014-08-06 11:20:00,75.35,75.4,75.34,75.35,21600.0,70.5529,70.5997,70.5436,70.5529,21600.0
2014-08-06 11:25:00,75.35,75.38,75.23,75.23,16000.0,70.5529,70.581,70.4406,70.4406,16000.0
2014-08-06 11:30:00,75.22,75.35,75.22,75.35,11300.0,70.4312,70.5529,70.4312,70.5529,11300.0
2014-08-06 11:35:00,75.35,75.4,75.25,75.26,20400.0,70.5529,70.5997,70.4593,70.4686,20400.0
2014-08-06 11:40:00,75.26,75.4,75.25,75.4,43100.0,70.4686,70.5997,70.4593,70.5997,43100.0
2014-08-06 11:45:00,75.4,75.52,75.4,75.44,20000.0,70.5997,70.7121,70.5997,70.6372,20000.0
2014-08-06 11:50:00,75.45,75.5,75.42,75.47,36600.0,70.6465,70.6934,70.6185,70.6653,36600.0
2014-08-06 11:55:00,75.46,75.52,75.44,75.47,12900.0,70.6559,70.7121,70.6372,70.6653,12900.0
2014-08-06 12:00:00,75.46,75.55,75.45,75.55,15400.0,70.6559,70.7402,70.6465,70.7402,15400.0
2014-08-06 12:05:00,75.54,75.57,75.46,75.49,21300.0,70.7308,70.7589,70.6559,70.684,21300.0
2014-08-06 12:10:00,75.48,75.49,75.42,75.46,16300.0,70.6746,70.684,70.6185,70.6559,16300.0
2014-08-06 12:15:00,75.46,75.47,75.3,75.36,23300.0,70.6559,70.6653,70.5061,70.5623,23300.0
2014-08-06 12:20:00,75.36,75.5,75.34,75.45,21500.0,70.5623,70.6934,70.5436,70.6465,21500.0
2014-08-06 12:25:00,75.45,75.45,75.37,75.43,12400.0,70.6465,70.6465,70.5716,70.6278,12400.0
2014-08-06 12:30:00,75.42,75.57,75.4,75.54,16900.0,70.6185,70.7589,70.5997,70.7308,16900.0
2014-08-06 12:35:00,75.53,75.56,75.48,75.53,10900.0,70.7215,70.7495,70.6746,70.7215,10900.0
2014-08-06 12:40:00,75.53,75.58,75.47,75.56,18100.0,70.7215,70.7683,70.6653,70.7495,18100.0
2014-08-06 12:45:00,75.57,75.57,75.45,75.48,24000.0,70.7589,70.7589,70.6465,70.6746,24000.0
2014-08-06 12:50:00,75.48,75.51,75.38,75.41,44800.0,70.6746,70.7027,70.581,70.6091,44800.0
2014-08-06 12:55:00,75.42,75.42,75.32,75.35,10900.0,70.6185,70.6185,70.5248,70.5529,10900.0
2014-08-06 13:00:00,75.34,75.4,75.24,75.25,20300.0,70.5436,70.5997,70.4499,70.4593,20300.0
2014-08-06 13:05:00,75.26,75.3,75.24,75.26,13200.0,70.4686,70.5061,70.4499,70.4686,13200.0
2014-08-06 13:10:00,75.27,75.34,75.27,75.3,13200.0,70.478,70.5436,70.478,70.5061,13200.0
2014-08-06 13:15:00,75.3,75.35,75.29,75.29,15200.0,70.5061,70.5529,70.4967,70.4967,15200.0
2014-08-06 13:20:00,75.28,75.34,75.28,75.31,11300.0,70.4874,70.5436,70.4874,70.5155,11300.0
2014-08-06 13:25:00,75.31,75.35,75.23,75.25,22700.0,70.5155,70.5529,70.4406,70.4593,22700.0
2014-08-06 13:30:00,75.26,75.29,75.22,75.29,31300.0,70.4686,70.4967,70.4312,70.4967,31300.0
2014-08-06 13:35:00,75.29,75.35,75.27,75.35,14300.0,70.4967,70.5529,70.478,70.5529,14300.0
2014-08-06 13:40:00,75.34,75.36,75.29,75.3,10700.0,70.5436,70.5623,70.4967,70.5061,10700.0
2014-08-06 13:45:00,75.3,75.32,75.21,75.28,33600.0,70.5061,70.5248,70.4218,70.4874,33600.0
2014-08-06 13:50:00,75.26,75.26,75.12,75.14,32400.0,70.4686,70.4686,70.3376,70.3563,32400.0
2014-08-06 13:55:00,75.13,75.2,75.11,75.15,12000.0,70.3469,70.4125,70.3282,70.3656,12000.0
2014-08-06 14:00:00,75.13,75.19,75.08,75.19,17000.0,70.3469,70.4031,70.3001,70.4031,17000.0
2014-08-06 14:05:00,75.19,75.24,75.19,75.21,20200.0,70.4031,70.4499,70.4031,70.4218,20200.0
2014-08-06 14:10:00,75.21,75.25,75.18,75.2,22800.0,70.4218,70.4593,70.3937,70.4125,22800.0
2014-08-06 14:15:00,75.22,75.24,75.19,75.2,12500.0,70.4312,70.4499,70.4031,70.4125,12500.0
2014-08-06 14:20:00,75.2,75.21,75.17,75.17,10200.0,70.4125,70.4218,70.3844,70.3844,10200.0
2014-08-06 14:25:00,75.2,75.23,75.17,75.2,10700.0,70.4125,70.4406,70.3844,70.4125,10700.0
2014-08-06 14:30:00,75.19,75.19,75.1,75.11,18000.0,70.4031,70.4031,70.3188,70.3282,18000.0
2014-08-06 14:35:00,75.12,75.23,75.07,75.2,16400.0,70.3376,70.4406,70.2907,70.4125,16400.0
2014-08-06 14:40:00,75.21,75.39,75.2,75.37,20600.0,70.4218,70.5904,70.4125,70.5716,20600.0
2014-08-06 14:45:00,75.36,75.36,75.27,75.31,16500.0,70.5623,70.5623,70.478,70.5155,16500.0
2014-08-06 14:50:00,75.3,75.37,75.27,75.32,33600.0,70.5061,70.5716,70.478,70.5248,33600.0
2014-08-06 14:55:00,75.31,75.35,75.28,75.3,46500.0,70.5155,70.5529,70.4874,70.5061,46500.0
2014-08-06 15:00:00,75.3,75.38,75.29,75.34,68300.0,70.5061,70.581,70.4967,70.5436,68300.0
2014-08-06 15:05:00,75.35,75.35,75.28,75.31,22300.0,70.5529,70.5529,70.4874,70.5155,22300.0
2014-08-06 15:10:00,75.3,75.3,75.2,75.25,16000.0,70.5061,70.5061,70.4125,70.4593,16000.0
2014-08-06 15:15:00,75.23,75.33,75.2,75.31,32200.0,70.4406,70.5342,70.4125,70.5155,32200.0
2014-08-06 15:20:00,75.3,75.34,75.29,75.31,32100.0,70.5061,70.5436,70.4967,70.5155,32100.0
2014-08-06 15:25:00,75.31,75.36,75.29,75.3,23000.0,70.5155,70.5623,70.4967,70.5061,23000.0
2014-08-06 15:30:00,75.3,75.32,75.24,75.26,41500.0,70.5061,70.5248,70.4499,70.4686,41500.0
2014-08-06 15:35:00,75.27,75.34,75.24,75.32,30400.0,70.478,70.5436,70.4499,70.5248,30400.0
2014-08-06 15:40:00,75.32,75.38,75.31,75.38,38700.0,70.5248,70.581,70.5155,70.581,38700.0
2014-08-06 15:45:00,75.36,75.39,75.31,75.33,47900.0,70.5623,70.5904,70.5155,70.5342,47900.0
2014-08-06 15:50:00,75.34,75.43,75.33,75.38,69500.0,70.5436,70.6278,70.5342,70.581,69500.0
2014-08-06 15:55:00,75.39,75.39,75.31,75.33,128600.0,70.5904,70.5904,70.5155,70.5342,128600.0
2014-08-07 09:30:00,75.54,75.68,75.25,75.55,81700.0,70.7308,70.8619,70.4593,70.7402,81700.0
2014-08-07 09:35:00,75.52,75.56,75.34,75.37,36100.0,70.7121,70.7495,70.5436,70.5716,36100.0
2014-08-07 09:40:00,75.37,75.37,75.19,75.34,30200.0,70.5716,70.5716,70.4031,70.5436,30200.0
2014-08-07 09:45:00,75.34,75.47,75.28,75.36,46300.0,70.5436,70.6653,70.4874,70.5623,46300.0
2014-08-07 09:50:00,75.37,75.5,75.35,75.46,110000.0,70.5716,70.6934,70.5529,70.6559,110000.0
2014-08-07 09:55:00,75.45,75.5,75.39,75.43,56900.0,70.6465,70.6934,70.5904,70.6278,56900.0
2014-08-07 10:00:00,75.44,75.5,75.31,75.32,72600.0,70.6372,70.6934,70.5155,70.5248,72600.0
2014-08-07 10:05:00,75.31,75.32,75.19,75.27,66300.0,70.5155,70.5248,70.4031,70.478,66300.0
2014-08-07 10:10:00,75.28,75.4,75.26,75.37,68500.0,70.4874,70.5997,70.4686,70.5716,68500.0
2014-08-07 10:15:00,75.37,75.44,75.33,75.35,34200.0,70.5716,70.6372,70.5342,70.5529,34200.0
2014-08-07 10:20:00,75.36,75.46,75.36,75.39,18900.0,70.5623,70.6559,70.5623,70.5904,18900.0
2014-08-07 10:25:00,75.38,75.38,75.28,75.32,25600.0,70.581,70.581,70.4874,70.5248,25600.0
2014-08-07 10:30:00,75.33,75.44,75.27,75.43,40500.0,70.5342,70.6372,70.478,70.6278,40500.0
2014-08-07 10:35:00,75.44,75.46,75.41,75.44,31500.0,70.6372,70.6559,70.6091,70.6372,31500.0
2014-08-07 10:40:00,75.43,75.46,75.25,75.25,24800.0,70.6278,70.6559,70.4593,70.4593,24800.0
2014-08-07 10:45:00,75.24,75.24,74.98,75.0,68900.0,70.4499,70.4499,70.2065,70.2252,68900.0
2014-08-07 10:50:00,75.0,75.01,74.71,74.8,88800.0,70.2252,70.2346,69.9537,70.0379,88800.0
2014-08-07 10:55:00,74.8,74.89,74.78,74.88,43500.0,70.0379,70.1222,70.0192,70.1128,43500.0
2014-08-07 11:00:00,74.88,74.89,74.73,74.78,44300.0,70.1128,70.1222,69.9724,70.0192,44300.0
2014-08-07 11:05:00,74.79,74.8,74.65,74.74,62400.0,70.0286,70.0379,69.8975,69.9817,62400.0
2014-08-07 11:10:00,74.74,74.75,74.54,74.58,50000.0,69.9817,69.9911,69.7945,69.8319,50000.0
2014-08-07 11:15:00,74.58,74.67,74.48,74.63,94100.0,69.8319,69.9162,69.7383,69.8788,94100.0
2014-08-07 11:20:00,74.64,74.71,74.54,74.6,49400.0,69.8881,69.9537,69.7945,69.8507,49400.0
2014-08-07 11:25:00,74.61,74.75,74.6,74.65,41700.0,69.86,69.9911,69.8507,69.8975,41700.0
2014-08-07 11:30:00,74.69,74.77,74.64,74.7,29800.0,69.9349,70.0098,69.8881,69.9443,29800.0
2014-08-07 11:35:00,74.7,74.74,74.63,74.63,13900.0,69.9443,69.9817,69.8788,69.8788,13900.0
2014-08-07 11:40:00,74.65,74.67,74.56,74.63,19000.0,69.8975,69.9162,69.8132,69.8788,19000.0
2014-08-07 11:45:00,74.64,74.67,74.43,74.54,50000.0,69.8881,69.9162,69.6915,69.7945,50000.0
2014-08-07 11:50:00,74.56,74.59,74.38,74.45,29300.0,69.8132,69.8413,69.6447,69.7102,29300.0
2014-08-07 11:55:00,74.45,74.5,74.4,74.46,34100.0,69.7102,69.757,69.6634,69.7196,34100.0
2014-08-07 12:00:00,74.46,74.46,74.29,74.3,117500.0,69.7196,69.7196,69.5604,69.5698,117500.0
2014-08-07 12:05:00,74.29,74.33,74.17,74.28,92600.0,69.5604,69.5979,69.448,69.551,92600.0
2014-08-07 12:10:00,74.27,74.29,74.14,74.2,41800.0,69.5417,69.5604,69.4199,69.4761,41800.0
2014-08-07 12:15:00,74.2,74.29,74.14,74.14,170100.0,69.4761,69.5604,69.4199,69.4199,170100.0
2014-08-07 12:20:00,74.16,74.24,74.11,74.19,38900.0,69.4387,69.5136,69.3919,69.4668,38900.0
2014-08-07 12:25:00,74.2,74.25,74.12,74.16,32300.0,69.4761,69.5229,69.4012,69.4387,32300.0
2014-08-07 12:30:00,74.16,74.19,74.05,74.1,41300.0,69.4387,69.4668,69.3357,69.3825,41300.0
2014-08-07 12:35:00,74.07,74.09,73.88,73.92,108700.0,69.3544,69.3731,69.1765,69.214,108700.0
2014-08-07 12:40:00,73.93,74.01,73.88,73.99,45600.0,69.2233,69.2982,69.1765,69.2795,45600.0
2014-08-07 12:45:00,74.0,74.02,73.94,73.99,36600.0,69.2889,69.3076,69.2327,69.2795,36600.0
2014-08-07 12:50:00,73.99,74.05,73.92,74.01,67300.0,69.2795,69.3357,69.214,69.2982,67300.0
2014-08-07 12:55:00,74.02,74.04,73.97,74.02,30500.0,69.3076,69.3263,69.2608,69.3076,30500.0
2014-08-07 13:00:00,74.02,74.09,74.0,74.08,171600.0,69.3076,69.3731,69.2889,69.3638,171600.0
2014-08-07 13:05:00,74.09,74.21,74.08,74.2,37400.0,69.3731,69.4855,69.3638,69.4761,37400.0
2014-08-07 13:10:00,74.21,74.23,74.1,74.16,76700.0,69.4855,69.5042,69.3825,69.4387,76700.0
2014-08-07 13:15:00,74.17,74.18,74.13,74.17,40900.0,69.448,69.4574,69.4106,69.448,40900.0
2014-08-07 13:20:00,74.16,74.17,74.13,74.16,30300.0,69.4387,69.448,69.4106,69.4387,30300.0
2014-08-07 13:25:00,74.15,74.29,74.11,74.27,80700.0,69.4293,69.5604,69.3919,69.5417,80700.0
2014-08-07 13:30:00,74.26,74.33,74.25,74.26,31900.0,69.5323,69.5979,69.5229,69.5323,31900.0
2014-08-07 13:35:00,74.26,74.32,74.21,74.32,22100.0,69.5323,69.5885,69.4855,69.5885,22100.0
2014-08-07 13:40:00,74.32,74.35,74.22,74.28,31500.0,69.5885,69.6166,69.4949,69.551,31500.0
2014-08-07 13:45:00,74.3,74.31,74.21,74.28,26300.0,69.5698,69.5791,69.4855,69.551,26300.0
2014-08-07 13:50:00,74.28,74.28,74.18,74.24,90800.0,69.551,69.551,69.4574,69.5136,90800.0
2014-08-07 13:55:00,74.22,74.35,74.22,74.34,12400.0,69.4949,69.6166,69.4949,69.6072,12400.0
2014-08-07 14:00:00,74.34,74.34,74.21,74.28,27900.0,69.6072,69.6072,69.4855,69.551,27900.0
2014-08-07 14:05:00,74.28,74.36,74.26,74.31,26400.0,69.551,69.6259,69.5323,69.5791,26400.0
2014-08-07 14:10:00,74.3,74.31,74.27,74.31,17800.0,69.5698,69.5791,69.5417,69.5791,17800.0
2014-08-07 14:15:00,74.32,74.33,74.18,74.26,27100.0,69.5885,69.5979,69.4574,69.5323,27100.0
2014-08-07 14:20:00,74.25,74.27,74.18,74.23,22900.0,69.5229,69.5417,69.4574,69.5042,22900.0
2014-08-07 14:25:00,74.24,74.29,74.18,74.25,68100.0,69.5136,69.5604,69.4574,69.5229,68100.0
2014-08-07 14:30:00,74.25,74.29,74.23,74.23,30200.0,69.5229,69.5604,69.5042,69.5042,30200.0
2014-08-07 14:35:00,74.23,74.25,74.12,74.16,25500.0,69.5042,69.5229,69.4012,69.4387,25500.0
2014-08-07 14:40:00,74.17,74.22,74.09,74.09,25100.0,69.448,69.4949,69.3731,69.3731,25100.0
2014-08-07 14:45:00,74.11,74.2,74.11,74.17,21500.0,69.3919,69.4761,69.3919,69.448,21500.0
2014-08-07 14:50:00,74.16,74.21,74.1,74.12,16800.0,69.4387,69.4855,69.3825,69.4012,16800.0
2014-08-07 14:55:00,74.11,74.12,74.07,74.08,36700.0,69.3919,69.4012,69.3544,69.3638,36700.0
2014-08-07 15:00:00,74.09,74.17,74.08,74.16,41900.0,69.3731,69.448,69.3638,69.4387,41900.0
2014-08-07 15:05:00,74.15,74.19,74.01,74.07,81900.0,69.4293,69.4668,69.2982,69.3544,81900.0
2014-08-07 15:10:00,74.08,74.15,74.0,74.03,44300.0,69.3638,69.4293,69.2889,69.317,44300.0
2014-08-07 15:15:00,74.03,74.04,73.9,74.04,35900.0,69.317,69.3263,69.1952,69.3263,35900.0
2014-08-07 15:20:00,73.99,74.0,73.87,73.9,36600.0,69.2795,69.2889,69.1671,69.1952,36600.0
2014-08-07 15:25:00,73.91,73.95,73.86,73.88,70800.0,69.2046,69.242,69.1578,69.1765,70800.0
2014-08-07 15:30:00,73.89,73.9,73.82,73.88,52000.0,69.1859,69.1952,69.1203,69.1765,52000.0
2014-08-07 15:35:00,73.89,74.02,73.85,73.99,51800.0,69.1859,69.3076,69.1484,69.2795,51800.0
2014-08-07 15:40:00,74.0,74.07,73.97,73.97,55500.0,69.2889,69.3544,69.2608,69.2608,55500.0
2014-08-07 15:45:00,73.98,74.01,73.92,73.93,54300.0,69.2701,69.2982,69.214,69.2233,54300.0
2014-08-07 15:50:00,73.94,74.09,73.94,74.06,65300.0,69.2327,69.3731,69.2327,69.345,65300.0
2014-08-07 15:55:00,74.06,74.15,74.01,74.03,193700.0,69.345,69.4293,69.2982,69.317,193700.0
2014-08-08 09:30:00,74.0,74.18,73.86,73.99,79100.0,69.2889,69.4574,69.1578,69.2795,79100.0
2014-08-08 09:35:00,73.99,74.12,73.88,73.92,57400.0,69.2795,69.4012,69.1765,69.214,57400.0
2014-08-08 09:40:00,73.94,73.97,73.78,73.84,80700.0,69.2327,69.2608,69.0829,69.139,80700.0
2014-08-08 09:45:00,73.87,73.93,73.75,73.93,66100.0,69.1671,69.2233,69.0548,69.2233,66100.0
2014-08-08 09:50:00,73.92,74.07,73.92,74.07,38300.0,69.214,69.3544,69.214,69.3544,38300.0
2014-08-08 09:55:00,74.07,74.18,73.98,74.0,68000.0,69.3544,69.4574,69.2701,69.2889,68000.0
2014-08-08 10:00:00,74.01,74.15,73.97,74.11,41700.0,69.2982,69.4293,69.2608,69.3919,41700.0
2014-08-08 10:05:00,74.11,74.2,73.99,74.02,26400.0,69.3919,69.4761,69.2795,69.3076,26400.0
2014-08-08 10:10:00,74.03,74.13,73.99,74.1,68000.0,69.317,69.4106,69.2795,69.3825,68000.0
2014-08-08 10:15:00,74.1,74.12,73.99,73.99,46700.0,69.3825,69.4012,69.2795,69.2795,46700.0
2014-08-08 10:20:00,73.99,74.11,73.95,74.08,79000.0,69.2795,69.3919,69.242,69.3638,79000.0
2014-08-08 10:25:00,74.08,74.09,73.97,74.01,50200.0,69.3638,69.3731,69.2608,69.2982,50200.0
2014-08-08 10:30:00,73.99,74.09,73.98,74.08,25100.0,69.2795,69.3731,69.2701,69.3638,25100.0
2014-08-08 10:35:00,74.08,74.17,74.05,74.16,31300.0,69.3638,69.448,69.3357,69.4387,31300.0
2014-08-08 10:40:00,74.16,74.34,74.14,74.25,47200.0,69.4387,69.6072,69.4199,69.5229,47200.0
2014-08-08 10:45:00,74.26,74.41,74.25,74.3,76100.0,69.5323,69.6728,69.5229,69.5698,76100.0
2014-08-08 10:50:00,74.31,74.39,74.31,74.32,32600.0,69.5791,69.654,69.5791,69.5885,32600.0
2014-08-08 10:55:00,74.31,74.38,74.28,74.33,32500.0,69.5791,69.6447,69.551,69.5979,32500.0
2014-08-08 11:00:00,74.32,74.4,74.28,74.38,30300.0,69.5885,69.6634,69.551,69.6447,30300.0
2014-08-08 11:05:00,74.38,74.43,74.34,74.35,22500.0,69.6447,69.6915,69.6072,69.6166,22500.0
2014-08-08 11:10:00,74.36,74.44,74.35,74.35,23900.0,69.6259,69.7008,69.6166,69.6166,23900.0
2014-08-08 11:15:00,74.35,74.4,74.34,74.38,29100.0,69.6166,69.6634,69.6072,69.6447,29100.0
2014-08-08 11:20:00,74.37,74.43,74.31,74.43,54900.0,69.6353,69.6915,69.5791,69.6915,54900.0
2014-08-08 11:25:00,74.43,74.55,74.43,74.5,24400.0,69.6915,69.8038,69.6915,69.757,24400.0
2014-08-08 11:30:00,74.5,74.57,74.49,74.49,19400.0,69.757,69.8226,69.7477,69.7477,19400.0
2014-08-08 11:35:00,74.5,74.51,74.42,74.43,13800.0,69.757,69.7664,69.6821,69.6915,13800.0
2014-08-08 11:40:00,74.43,74.44,74.34,74.35,19600.0,69.6915,69.7008,69.6072,69.6166,19600.0
2014-08-08 11:45:00,74.36,74.38,74.35,74.36,16500.0,69.6259,69.6447,69.6166,69.6259,16500.0
2014-08-08 11:50:00,74.38,74.45,74.37,74.4,10800.0,69.6447,69.7102,69.6353,69.6634,10800.0
2014-08-08 11:55:00,74.4,74.48,74.4,74.43,13700.0,69.6634,69.7383,69.6634,69.6915,13700.0
2014-08-08 12:00:00,74.43,74.44,74.42,74.42,14000.0,69.6915,69.7008,69.6821,69.6821,14000.0
2014-08-08 12:05:00,74.43,74.45,74.37,74.39,26700.0,69.6915,69.7102,69.6353,69.654,26700.0
2014-08-08 12:10:00,74.38,74.39,74.35,74.37,15600.0,69.6447,69.654,69.6166,69.6353,15600.0
2014-08-08 12:15:00,74.37,74.37,74.3,74.35,37100.0,69.6353,69.6353,69.5698,69.6166,37100.0
2014-08-08 12:20:00,74.36,74.43,74.36,74.39,17400.0,69.6259,69.6915,69.6259,69.654,17400.0
2014-08-08 12:25:00,74.39,74.39,74.32,74.33,23000.0,69.654,69.654,69.5885,69.5979,23000.0
2014-08-08 12:30:00,74.32,74.32,74.28,74.31,16200.0,69.5885,69.5885,69.551,69.5791,16200.0
2014-08-08 12:35:00,74.3,74.33,74.29,74.33,23400.0,69.5698,69.5979,69.5604,69.5979,23400.0
2014-08-08 12:40:00,74.31,74.34,74.31,74.32,11000.0,69.5791,69.6072,69.5791,69.5885,11000.0
2014-08-08 12:45:00,74.31,74.33,74.3,74.31,23600.0,69.5791,69.5979,69.5698,69.5791,23600.0
2014-08-08 12:50:00,74.3,74.37,74.3,74.32,10900.0,69.5698,69.6353,69.5698,69.5885,10900.0
2014-08-08 12:55:00,74.32,74.33,74.31,74.33,9300.0,69.5885,69.5979,69.5791,69.5979,9300.0
2014-08-08 13:00:00,74.32,74.39,74.31,74.39,20900.0,69.5885,69.654,69.5791,69.654,20900.0
2014-08-08 13:05:00,74.38,74.46,74.38,74.44,17900.0,69.6447,69.7196,69.6447,69.7008,17900.0
2014-08-08 13:10:00,74.45,74.54,74.42,74.54,20400.0,69.7102,69.7945,69.6821,69.7945,20400.0
2014-08-08 13:15:00,74.53,74.69,74.52,74.69,43000.0,69.7851,69.9349,69.7758,69.9349,43000.0
2014-08-08 13:20:00,74.67,74.73,74.66,74.72,20100.0,69.9162,69.9724,69.9068,69.963,20100.0
2014-08-08 13:25:00,74.72,74.89,74.71,74.8,52100.0,69.963,70.1222,69.9537,70.0379,52100.0
2014-08-08 13:30:00,74.81,74.85,74.75,74.79,22700.0,70.0473,70.0847,69.9911,70.0286,22700.0
2014-08-08 13:35:00,74.78,74.87,74.77,74.87,19900.0,70.0192,70.1035,70.0098,70.1035,19900.0
2014-08-08 13:40:00,74.87,75.03,74.87,74.9,82800.0,70.1035,70.2533,70.1035,70.1316,82800.0
2014-08-08 13:45:00,74.89,74.91,74.84,74.86,20000.0,70.1222,70.1409,70.0754,70.0941,20000.0
2014-08-08 13:50:00,74.85,74.98,74.81,74.96,94500.0,70.0847,70.2065,70.0473,70.1877,94500.0
2014-08-08 13:55:00,74.96,74.97,74.87,74.9,39900.0,70.1877,70.1971,70.1035,70.1316,39900.0
2014-08-08 14:00:00,74.9,74.92,74.86,74.89,23300.0,70.1316,70.1503,70.0941,70.1222,23300.0
2014-08-08 14:05:00,74.89,74.96,74.88,74.9,45800.0,70.1222,70.1877,70.1128,70.1316,45800.0
2014-08-08 14:10:00,74.91,74.92,74.81,74.84,22400.0,70.1409,70.1503,70.0473,70.0754,22400.0
2014-08-08 14:15:00,74.84,74.84,74.8,74.81,13200.0,70.0754,70.0754,70.0379,70.0473,13200.0
2014-08-08 14:20:00,74.82,74.92,74.8,74.9,65400.0,70.0567,70.1503,70.0379,70.1316,65400.0
2014-08-08 14:25:00,74.9,75.02,74.9,75.0,40700.0,70.1316,70.2439,70.1316,70.2252,40700.0
2014-08-08 14:30:00,75.0,75.03,74.9,74.91,37200.0,70.2252,70.2533,70.1316,70.1409,37200.0
2014-08-08 14:35:00,74.91,74.99,74.9,74.98,29900.0,70.1409,70.2158,70.1316,70.2065,29900.0
2014-08-08 14:40:00,74.97,74.98,74.89,74.91,36500.0,70.1971,70.2065,70.1222,70.1409,36500.0
2014-08-08 14:45:00,74.92,74.96,74.91,74.91,16000.0,70.1503,70.1877,70.1409,70.1409,16000.0
2014-08-08 14:50:00,74.91,74.93,74.88,74.9,16300.0,70.1409,70.1597,70.1128,70.1316,16300.0
2014-08-08 14:55:00,74.89,74.9,74.84,74.86,18900.0,70.1222,70.1316,70.0754,70.0941,18900.0
2014-08-08 15:00:00,74.86,74.86,74.81,74.81,19000.0,70.0941,70.0941,70.0473,70.0473,19000.0
2014-08-08 15:05:00,74.82,74.84,74.79,74.82,20500.0,70.0567,70.0754,70.0286,70.0567,20500.0
2014-08-08 15:10:00,74.81,74.86,74.77,74.84,27200.0,70.0473,70.0941,70.0098,70.0754,27200.0
2014-08-08 15:15:00,74.84,74.9,74.84,74.88,33100.0,70.0754,70.1316,70.0754,70.1128,33100.0
2014-08-08 15:20:00,74.88,74.93,74.87,74.93,26200.0,70.1128,70.1597,70.1035,70.1597,26200.0
2014-08-08 15:25:00,74.92,75.03,74.9,75.0,49200.0,70.1503,70.2533,70.1316,70.2252,49200.0
2014-08-08 15:30:00,75.0,75.04,74.99,75.01,30600.0,70.2252,70.2627,70.2158,70.2346,30600.0
2014-08-08 15:35:00,75.01,75.03,75.0,75.03,33400.0,70.2346,70.2533,70.2252,70.2533,33400.0
2014-08-08 15:40:00,75.03,75.12,75.01,75.1,50900.0,70.2533,70.3376,70.2346,70.3188,50900.0
2014-08-08 15:45:00,75.11,75.17,75.09,75.16,110300.0,70.3282,70.3844,70.3095,70.375,110300.0
2014-08-08 15:50:00,75.16,75.18,75.14,75.15,103500.0,70.375,70.3937,70.3563,70.3656,103500.0
2014-08-08 15:55:00,75.15,75.23,75.14,75.16,208000.0,70.3656,70.4406,70.3563,70.375,208000.0
2014-08-11 09:30:00,75.54,75.56,75.09,75.11,95700.0,70.7308,70.7495,70.3095,70.3282,95700.0
2014-08-11 09:35:00,75.06,75.21,75.03,75.14,26900.0,70.2814,70.4218,70.2533,70.3563,26900.0
2014-08-11 09:40:00,75.19,75.22,74.99,75.0,63600.0,70.4031,70.4312,70.2158,70.2252,63600.0
2014-08-11 09:45:00,75.0,75.22,74.99,75.21,70200.0,70.2252,70.4312,70.2158,70.4218,70200.0
2014-08-11 09:50:00,75.22,75.29,75.08,75.22,82600.0,70.4312,70.4967,70.3001,70.4312,82600.0
2014-08-11 09:55:00,75.23,75.46,75.23,75.45,27900.0,70.4406,70.6559,70.4406,70.6465,27900.0
2014-08-11 10:00:00,75.45,75.55,75.43,75.52,32900.0,70.6465,70.7402,70.6278,70.7121,32900.0
2014-08-11 10:05:00,75.54,75.63,75.54,75.6,39100.0,70.7308,70.8151,70.7308,70.787,39100.0
2014-08-11 10:10:00,75.58,75.62,75.33,75.39,36100.0,70.7683,70.8057,70.5342,70.5904,36100.0
2014-08-11 10:15:00,75.42,75.48,75.38,75.47,19500.0,70.6185,70.6746,70.581,70.6653,19500.0
2014-08-11 10:20:00,75.48,75.5,75.46,75.5,24000.0,70.6746,70.6934,70.6559,70.6934,24000.0
2014-08-11 10:25:00,75.5,75.55,75.49,75.54,23400.0,70.6934,70.7402,70.684,70.7308,23400.0
2014-08-11 10:30:00,75.55,75.55,75.5,75.55,24100.0,70.7402,70.7402,70.6934,70.7402,24100.0
2014-08-11 10:35:00,75.55,75.6,75.5,75.57,24900.0,70.7402,70.787,70.6934,70.7589,24900.0
2014-08-11 10:40:00,75.57,75.6,75.49,75.52,24600.0,70.7589,70.787,70.684,70.7121,24600.0
2014-08-11 10:45:00,75.53,75.59,75.51,75.58,21700.0,70.7215,70.7776,70.7027,70.7683,21700.0
2014-08-11 10:50:00,75.58,75.58,75.5,75.55,50300.0,70.7683,70.7683,70.6934,70.7402,50300.0
2014-08-11 10:55:00,75.55,75.61,75.5,75.58,44400.0,70.7402,70.7964,70.6934,70.7683,44400.0
2014-08-11 11:00:00,75.59,75.59,75.51,75.58,46400.0,70.7776,70.7776,70.7027,70.7683,46400.0
2014-08-11 11:05:00,75.59,75.65,75.57,75.65,25800.0,70.7776,70.8338,70.7589,70.8338,25800.0
2014-08-11 11:10:00,75.65,75.71,75.62,75.66,27700.0,70.8338,70.89,70.8057,70.8432,27700.0
2014-08-11 11:15:00,75.66,75.73,75.65,75.7,32800.0,70.8432,70.9087,70.8338,70.8806,32800.0
2014-08-11 11:20:00,75.68,75.92,75.67,75.92,106400.0,70.8619,71.0866,70.8525,71.0866,106400.0
2014-08-11 11:25:00,75.91,75.94,75.89,75.93,65200.0,71.0773,71.1054,71.0585,71.096,65200.0
2014-08-11 11:30:00,75.94,76.01,75.93,75.95,96400.0,71.1054,71.1709,71.096,71.1147,96400.0
2014-08-11 11:35:00,75.95,75.99,75.87,75.87,36300.0,71.1147,71.1522,71.0398,71.0398,36300.0
2014-08-11 11:40:00,75.87,76.01,75.87,75.99,48200.0,71.0398,71.1709,71.0398,71.1522,48200.0
2014-08-11 11:45:00,75.99,76.02,75.87,75.87,17300.0,71.1522,71.1803,71.0398,71.0398,17300.0
2014-08-11 11:50:00,75.88,75.93,75.87,75.9,16400.0,71.0492,71.096,71.0398,71.0679,16400.0
2014-08-11 11:55:00,75.9,75.92,75.87,75.89,9800.0,71.0679,71.0866,71.0398,71.0585,9800.0
2014-08-11 12:00:00,75.9,75.92,75.89,75.92,26200.0,71.0679,71.0866,71.0585,71.0866,26200.0
2014-08-11 12:05:00,75.92,76.07,75.92,76.05,91700.0,71.0866,71.2271,71.0866,71.2083,91700.0
2014-08-11 12:10:00,76.05,76.05,75.98,75.98,15200.0,71.2083,71.2083,71.1428,71.1428,15200.0
2014-08-11 12:15:00,76.0,76.03,75.97,76.01,14700.0,71.1615,71.1896,71.1334,71.1709,14700.0
2014-08-11 12:20:00,76.0,76.01,75.98,76.0,30000.0,71.1615,71.1709,71.1428,71.1615,30000.0
2014-08-11 12:25:00,76.0,76.01,75.97,76.0,14100.0,71.1615,71.1709,71.1334,71.1615,14100.0
2014-08-11 12:30:00,76.01,76.01,75.96,75.98,14800.0,71.1709,71.1709,71.1241,71.1428,14800.0
2014-08-11 12:35:00,75.97,76.01,75.97,76.0,16400.0,71.1334,71.1709,71.1334,71.1615,16400.0
2014-08-11 12:40:00,76.01,76.07,75.98,76.05,44400.0,71.1709,71.2271,71.1428,71.2083,44400.0
2014-08-11 12:45:00,76.05,76.06,75.99,76.01,8200.0,71.2083,71.2177,71.1522,71.1709,8200.0
2014-08-11 12:50:00,76.01,76.04,76.0,76.01,49700.0,71.1709,71.199,71.1615,71.1709,49700.0
2014-08-11 12:55:00,76.0,76.01,75.98,76.0,23300.0,71.1615,71.1709,71.1428,71.1615,23300.0
2014-08-11 13:00:00,76.0,76.03,75.99,76.0,41100.0,71.1615,71.1896,71.1522,71.1615,41100.0
2014-08-11 13:05:00,76.0,76.02,75.99,76.0,25200.0,71.1615,71.1803,71.1522,71.1615,25200.0
2014-08-11 13:10:00,76.01,76.02,75.99,76.0,35700.0,71.1709,71.1803,71.1522,71.1615,35700.0
2014-08-11 13:15:00,76.01,76.02,75.97,75.98,16600.0,71.1709,71.1803,71.1334,71.1428,16600.0
2014-08-11 13:20:00,75.98,75.99,75.91,75.92,7200.0,71.1428,71.1522,71.0773,71.0866,7200.0
2014-08-11 13:25:00,75.91,75.96,75.86,75.86,75200.0,71.0773,71.1241,71.0304,71.0304,75200.0
2014-08-11 13:30:00,75.86,75.91,75.82,75.82,23900.0,71.0304,71.0773,70.993,70.993,23900.0
2014-08-11 13:35:00,75.83,75.89,75.8,75.82,48900.0,71.0024,71.0585,70.9743,70.993,48900.0
2014-08-11 13:40:00,75.82,75.85,75.75,75.78,27100.0,70.993,71.0211,70.9274,70.9555,27100.0
2014-08-11 13:45:00,75.78,75.81,75.72,75.81,161700.0,70.9555,70.9836,70.8994,70.9836,161700.0
2014-08-11 13:50:00,75.81,75.81,75.66,75.7,32900.0,70.9836,70.9836,70.8432,70.8806,32900.0
2014-08-11 13:55:00,75.7,75.71,75.63,75.66,35500.0,70.8806,70.89,70.8151,70.8432,35500.0
2014-08-11 14:00:00,75.66,75.66,75.53,75.55,29100.0,70.8432,70.8432,70.7215,70.7402,29100.0
2014-08-11 14:05:00,75.55,75.59,75.51,75.58,32800.0,70.7402,70.7776,70.7027,70.7683,32800.0
2014-08-11 14:10:00,75.58,75.62,75.52,75.62,32300.0,70.7683,70.8057,70.7121,70.8057,32300.0
2014-08-11 14:15:00,75.61,75.69,75.59,75.65,13100.0,70.7964,70.8713,70.7776,70.8338,13100.0
2014-08-11 14:20:00,75.65,75.66,75.59,75.6,21800.0,70.8338,70.8432,70.7776,70.787,21800.0
2014-08-11 14:25:00,75.6,75.67,75.6,75.65,27100.0,70.787,70.8525,70.787,70.8338,27100.0
2014-08-11 14:30:00,75.65,75.66,75.63,75.65,29100.0,70.8338,70.8432,70.8151,70.8338,29100.0
2014-08-11 14:35:00,75.65,75.68,75.64,75.65,59000.0,70.8338,70.8619,70.8245,70.8338,59000.0
2014-08-11 14:40:00,75.66,75.7,75.65,75.7,22800.0,70.8432,70.8806,70.8338,70.8806,22800.0
2014-08-11 14:45:00,75.7,75.73,75.69,75.71,10900.0,70.8806,70.9087,70.8713,70.89,10900.0
2014-08-11 14:50:00,75.71,75.71,75.68,75.71,20200.0,70.89,70.89,70.8619,70.89,20200.0
2014-08-11 14:55:00,75.7,75.74,75.65,75.67,27400.0,70.8806,70.9181,70.8338,70.8525,27400.0
2014-08-11 15:00:00,75.67,75.7,75.65,75.69,18500.0,70.8525,70.8806,70.8338,70.8713,18500.0
2014-08-11 15:05:00,75.7,75.74,75.7,75.71,16100.0,70.8806,70.9181,70.8806,70.89,16100.0
2014-08-11 15:10:00,75.71,75.72,75.7,75.72,11500.0,70.89,70.8994,70.8806,70.8994,11500.0
2014-08-11 15:15:00,75.72,75.73,75.65,75.65,19400.0,70.8994,70.9087,70.8338,70.8338,19400.0
2014-08-11 15:20:00,75.65,75.68,75.61,75.64,44000.0,70.8338,70.8619,70.7964,70.8245,44000.0
2014-08-11 15:25:00,75.64,75.66,75.59,75.59,13500.0,70.8245,70.8432,70.7776,70.7776,13500.0
2014-08-11 15:30:00,75.59,75.65,75.59,75.63,31300.0,70.7776,70.8338,70.7776,70.8151,31300.0
2014-08-11 15:35:00,75.63,75.67,75.63,75.63,30100.0,70.8151,70.8525,70.8151,70.8151,30100.0
2014-08-11 15:40:00,75.62,75.63,75.57,75.6,77000.0,70.8057,70.8151,70.7589,70.787,77000.0
2014-08-11 15:45:00,75.6,75.62,75.6,75.62,50900.0,70.787,70.8057,70.787,70.8057,50900.0
2014-08-11 15:50:00,75.62,75.66,75.62,75.63,165500.0,70.8057,70.8432,70.8057,70.8151,165500.0
2014-08-11 15:55:00,75.63,75.68,75.63,75.63,143100.0,70.8151,70.8619,70.8151,70.8151,143100.0
2014-08-12 09:30:00,75.36,75.72,75.3,75.68,50500.0,70.5623,70.8994,70.5061,70.8619,50500.0
2014-08-12 09:35:00,75.62,75.73,75.62,75.71,8000.0,70.8057,70.9087,70.8057,70.89,8000.0
2014-08-12 09:40:00,75.73,75.82,75.68,75.7,19300.0,70.9087,70.993,70.8619,70.8806,19300.0
2014-08-12 09:45:00,75.7,75.7,75.46,75.48,34800.0,70.8806,70.8806,70.6559,70.6746,34800.0
2014-08-12 09:50:00,75.46,75.48,75.28,75.31,29800.0,70.6559,70.6746,70.4874,70.5155,29800.0
2014-08-12 09:55:00,75.29,75.4,75.28,75.4,16400.0,70.4967,70.5997,70.4874,70.5997,16400.0
2014-08-12 10:00:00,75.4,75.41,75.32,75.36,26800.0,70.5997,70.6091,70.5248,70.5623,26800.0
2014-08-12 10:05:00,75.37,75.41,75.25,75.25,45100.0,70.5716,70.6091,70.4593,70.4593,45100.0
2014-08-12 10:10:00,75.25,75.4,75.17,75.38,21000.0,70.4593,70.5997,70.3844,70.581,21000.0
2014-08-12 10:15:00,75.4,75.4,75.3,75.37,31000.0,70.5997,70.5997,70.5061,70.5716,31000.0
2014-08-12 10:20:00,75.36,75.39,75.27,75.31,22200.0,70.5623,70.5904,70.478,70.5155,22200.0
2014-08-12 10:25:00,75.3,75.31,75.23,75.3,22000.0,70.5061,70.5155,70.4406,70.5061,22000.0
2014-08-12 10:30:00,75.31,75.31,75.17,75.29,16900.0,70.5155,70.5155,70.3844,70.4967,16900.0
2014-08-12 10:35:00,75.3,75.34,75.24,75.33,37100.0,70.5061,70.5436,70.4499,70.5342,37100.0
2014-08-12 10:40:00,75.3,75.35,75.18,75.18,24700.0,70.5061,70.5529,70.3937,70.3937,24700.0
2014-08-12 10:45:00,75.19,75.2,75.12,75.12,31200.0,70.4031,70.4125,70.3376,70.3376,31200.0
2014-08-12 10:50:00,75.12,75.15,75.09,75.15,22500.0,70.3376,70.3656,70.3095,70.3656,22500.0
2014-08-12 10:55:00,75.15,75.16,75.09,75.12,13200.0,70.3656,70.375,70.3095,70.3376,13200.0
2014-08-12 11:00:00,75.12,75.12,74.99,75.0,24700.0,70.3376,70.3376,70.2158,70.2252,24700.0
2014-08-12 11:05:00,75.01,75.03,74.93,75.0,51100.0,70.2346,70.2533,70.1597,70.2252,51100.0
2014-08-12 11:10:00,75.0,75.12,75.0,75.1,26600.0,70.2252,70.3376,70.2252,70.3188,26600.0
2014-08-12 11:15:00,75.1,75.12,75.09,75.1,13500.0,70.3188,70.3376,70.3095,70.3188,13500.0
2014-08-12 11:20:00,75.11,75.16,75.11,75.13,11800.0,70.3282,70.375,70.3282,70.3469,11800.0
2014-08-12 11:25:00,75.13,75.13,75.09,75.12,28100.0,70.3469,70.3469,70.3095,70.3376,28100.0
2014-08-12 11:30:00,75.11,75.14,75.09,75.13,43000.0,70.3282,70.3563,70.3095,70.3469,43000.0
2014-08-12 11:35:00,75.13,75.13,75.1,75.1,17900.0,70.3469,70.3469,70.3188,70.3188,17900.0
2014-08-12 11:40:00,75.1,75.12,75.09,75.09,39000.0,70.3188,70.3376,70.3095,70.3095,39000.0
2014-08-12 11:45:00,75.1,75.15,75.08,75.1,16100.0,70.3188,70.3656,70.3001,70.3188,16100.0
2014-08-12 11:50:00,75.1,75.12,75.03,75.04,28400.0,70.3188,70.3376,70.2533,70.2627,28400.0
2014-08-12 11:55:00,75.04,75.04,75.0,75.01,21800.0,70.2627,70.2627,70.2252,70.2346,21800.0
2014-08-12 12:00:00,75.02,75.02,74.96,75.02,23000.0,70.2439,70.2439,70.1877,70.2439,23000.0
2014-08-12 12:05:00,75.02,75.09,74.99,75.09,14100.0,70.2439,70.3095,70.2158,70.3095,14100.0
2014-08-12 12:10:00,75.1,75.16,75.1,75.16,9000.0,70.3188,70.375,70.3188,70.375,9000.0
2014-08-12 12:15:00,75.16,75.17,75.15,75.17,8600.0,70.375,70.3844,70.3656,70.3844,8600.0
2014-08-12 12:20:00,75.17,75.17,75.13,75.16,22800.0,70.3844,70.3844,70.3469,70.375,22800.0
2014-08-12 12:25:00,75.15,75.2,75.15,75.17,9900.0,70.3656,70.4125,70.3656,70.3844,9900.0
2014-08-12 12:30:00,75.17,75.21,75.17,75.2,17000.0,70.3844,70.4218,70.3844,70.4125,17000.0
2014-08-12 12:35:00,75.2,75.29,75.19,75.26,22500.0,70.4125,70.4967,70.4031,70.4686,22500.0
2014-08-12 12:40:00,75.26,75.35,75.24,75.3,16400.0,70.4686,70.5529,70.4499,70.5061,16400.0
2014-08-12 12:45:00,75.3,75.33,75.28,75.29,4100.0,70.5061,70.5342,70.4874,70.4967,4100.0
2014-08-12 12:50:00,75.28,75.28,75.23,75.26,18200.0,70.4874,70.4874,70.4406,70.4686,18200.0
2014-08-12 12:55:00,75.26,75.27,75.21,75.23,16900.0,70.4686,70.478,70.4218,70.4406,16900.0
2014-08-12 13:00:00,75.23,75.24,75.23,75.23,20800.0,70.4406,70.4499,70.4406,70.4406,20800.0
2014-08-12 13:05:00,75.23,75.26,75.23,75.26,27500.0,70.4406,70.4686,70.4406,70.4686,27500.0
2014-08-12 13:10:00,75.26,75.27,75.25,75.25,11500.0,70.4686,70.478,70.4593,70.4593,11500.0
2014-08-12 13:15:00,75.25,75.26,75.24,75.25,19600.0,70.4593,70.4686,70.4499,70.4593,19600.0
2014-08-12 13:20:00,75.25,75.27,75.19,75.2,17700.0,70.4593,70.478,70.4031,70.4125,17700.0
2014-08-12 13:25:00,75.21,75.25,75.2,75.25,5200.0,70.4218,70.4593,70.4125,70.4593,5200.0
2014-08-12 13:30:00,75.25,75.26,75.14,75.18,9400.0,70.4593,70.4686,70.3563,70.3937,9400.0
2014-08-12 13:35:00,75.18,75.19,75.11,75.15,18800.0,70.3937,70.4031,70.3282,70.3656,18800.0
2014-08-12 13:40:00,75.15,75.16,75.12,75.15,7800.0,70.3656,70.375,70.3376,70.3656,7800.0
2014-08-12 13:45:00,75.15,75.2,75.1,75.19,24000.0,70.3656,70.4125,70.3188,70.4031,24000.0
2014-08-12 13:50:00,75.2,75.28,75.2,75.25,20800.0,70.4125,70.4874,70.4125,70.4593,20800.0
2014-08-12 13:55:00,75.25,75.27,75.23,75.23,16300.0,70.4593,70.478,70.4406,70.4406,16300.0
2014-08-12 14:00:00,75.23,75.27,75.23,75.24,19700.0,70.4406,70.478,70.4406,70.4499,19700.0
2014-08-12 14:05:00,75.25,75.25,75.12,75.13,22800.0,70.4593,70.4593,70.3376,70.3469,22800.0
2014-08-12 14:10:00,75.14,75.16,75.08,75.1,16000.0,70.3563,70.375,70.3001,70.3188,16000.0
2014-08-12 14:15:00,75.11,75.14,75.05,75.11,19700.0,70.3282,70.3563,70.272,70.3282,19700.0
2014-08-12 14:20:00,75.11,75.14,75.07,75.1,13200.0,70.3282,70.3563,70.2907,70.3188,13200.0
2014-08-12 14:25:00,75.11,75.13,75.01,75.08,21000.0,70.3282,70.3469,70.2346,70.3001,21000.0
2014-08-12 14:30:00,75.08,75.11,75.01,75.08,26600.0,70.3001,70.3282,70.2346,70.3001,26600.0
2014-08-12 14:35:00,75.08,75.2,75.05,75.19,22600.0,70.3001,70.4125,70.272,70.4031,22600.0
2014-08-12 14:40:00,75.18,75.24,75.12,75.19,14100.0,70.3937,70.4499,70.3376,70.4031,14100.0
2014-08-12 14:45:00,75.18,75.18,75.12,75.13,11700.0,70.3937,70.3937,70.3376,70.3469,11700.0
2014-08-12 14:50:00,75.13,75.19,75.13,75.18,10900.0,70.3469,70.4031,70.3469,70.3937,10900.0
2014-08-12 14:55:00,75.18,75.19,75.12,75.13,16700.0,70.3937,70.4031,70.3376,70.3469,16700.0
2014-08-12 15:00:00,75.12,75.15,75.11,75.14,10300.0,70.3376,70.3656,70.3282,70.3563,10300.0
2014-08-12 15:05:00,75.14,75.27,75.14,75.25,24000.0,70.3563,70.478,70.3563,70.4593,24000.0
2014-08-12 15:10:00,75.25,75.31,75.24,75.29,24100.0,70.4593,70.5155,70.4499,70.4967,24100.0
2014-08-12 15:15:00,75.3,75.34,75.29,75.31,50400.0,70.5061,70.5436,70.4967,70.5155,50400.0
2014-08-12 15:20:00,75.3,75.35,75.29,75.32,30300.0,70.5061,70.5529,70.4967,70.5248,30300.0
2014-08-12 15:25:00,75.32,75.41,75.32,75.4,51400.0,70.5248,70.6091,70.5248,70.5997,51400.0
2014-08-12 15:30:00,75.41,75.42,75.39,75.41,65400.0,70.6091,70.6185,70.5904,70.6091,65400.0
2014-08-12 15:35:00,75.41,75.46,75.4,75.46,50700.0,70.6091,70.6559,70.5997,70.6559,50700.0
2014-08-12 15:40:00,75.46,75.59,75.46,75.57,58100.0,70.6559,70.7776,70.6559,70.7589,58100.0
2014-08-12 15:45:00,75.57,75.61,75.52,75.61,71600.0,70.7589,70.7964,70.7121,70.7964,71600.0
2014-08-12 15:50:00,75.6,75.61,75.57,75.61,136500.0,70.787,70.7964,70.7589,70.7964,136500.0
2014-08-12 15:55:00,75.6,75.65,75.54,75.54,159900.0,70.787,70.8338,70.7308,70.7308,159900.0
2014-08-13 09:30:00,75.85,76.07,75.59,76.02,111100.0,71.0211,71.2271,70.7776,71.1803,111100.0
2014-08-13 09:35:00,75.96,75.96,75.78,75.9,21700.0,71.1241,71.1241,70.9555,71.0679,21700.0
2014-08-13 09:40:00,75.9,75.95,75.77,75.9,52600.0,71.0679,71.1147,70.9462,71.0679,52600.0
2014-08-13 09:45:00,75.93,75.99,75.86,75.9,21600.0,71.096,71.1522,71.0304,71.0679,21600.0
2014-08-13 09:50:00,75.9,75.91,75.8,75.86,27000.0,71.0679,71.0773,70.9743,71.0304,27000.0
2014-08-13 09:55:00,75.87,75.96,75.81,75.95,23600.0,71.0398,71.1241,70.9836,71.1147,23600.0
2014-08-13 10:00:00,75.94,76.01,75.91,76.0,25500.0,71.1054,71.1709,71.0773,71.1615,25500.0
2014-08-13 10:05:00,76.0,76.11,75.97,76.09,30900.0,71.1615,71.2645,71.1334,71.2458,30900.0
2014-08-13 10:10:00,76.07,76.08,75.97,75.98,24600.0,71.2271,71.2364,71.1334,71.1428,24600.0
2014-08-13 10:15:00,75.98,76.07,75.98,76.05,26800.0,71.1428,71.2271,71.1428,71.2083,26800.0
2014-08-13 10:20:00,76.05,76.06,76.01,76.02,19200.0,71.2083,71.2177,71.1709,71.1803,19200.0
2014-08-13 10:25:00,76.03,76.03,75.95,75.95,26000.0,71.1896,71.1896,71.1147,71.1147,26000.0
2014-08-13 10:30:00,75.95,75.99,75.93,75.94,25100.0,71.1147,71.1522,71.096,71.1054,25100.0
2014-08-13 10:35:00,75.94,76.05,75.94,76.02,41400.0,71.1054,71.2083,71.1054,71.1803,41400.0
2014-08-13 10:40:00,76.03,76.06,75.99,76.02,31900.0,71.1896,71.2177,71.1522,71.1803,31900.0
2014-08-13 10:45:00,76.03,76.03,76.0,76.0,25500.0,71.1896,71.1896,71.1615,71.1615,25500.0
2014-08-13 10:50:00,76.01,76.03,75.99,76.01,30100.0,71.1709,71.1896,71.1522,71.1709,30100.0
2014-08-13 10:55:00,76.01,76.05,76.0,76.04,16800.0,71.1709,71.2083,71.1615,71.199,16800.0
2014-08-13 11:00:00,76.04,76.12,76.04,76.08,25200.0,71.199,71.2739,71.199,71.2364,25200.0
2014-08-13 11:05:00,76.08,76.19,76.08,76.18,30100.0,71.2364,71.3394,71.2364,71.3301,30100.0
2014-08-13 11:10:00,76.18,76.24,76.17,76.24,30000.0,71.3301,71.3863,71.3207,71.3863,30000.0
2014-08-13 11:15:00,76.23,76.26,76.21,76.23,26900.0,71.3769,71.405,71.3582,71.3769,26900.0
2014-08-13 11:20:00,76.23,76.24,76.18,76.21,22600.0,71.3769,71.3863,71.3301,71.3582,22600.0
2014-08-13 11:25:00,76.21,76.36,76.21,76.31,39400.0,71.3582,71.4986,71.3582,71.4518,39400.0
2014-08-13 11:30:00,76.31,76.51,76.31,76.48,148600.0,71.4518,71.6391,71.4518,71.611,148600.0
2014-08-13 11:35:00,76.48,76.5,76.37,76.37,30200.0,71.611,71.6297,71.508,71.508,30200.0
2014-08-13 11:40:00,76.37,76.39,76.35,76.38,25200.0,71.508,71.5267,71.4893,71.5173,25200.0
2014-08-13 11:45:00,76.38,76.39,76.27,76.28,54300.0,71.5173,71.5267,71.4143,71.4237,54300.0
2014-08-13 11:50:00,76.28,76.28,76.23,76.23,20600.0,71.4237,71.4237,71.3769,71.3769,20600.0
2014-08-13 11:55:00,76.24,76.26,76.2,76.2,32900.0,71.3863,71.405,71.3488,71.3488,32900.0
2014-08-13 12:00:00,76.2,76.37,76.19,76.2,59400.0,71.3488,71.508,71.3394,71.3488,59400.0
2014-08-13 12:05:00,76.2,76.22,76.11,76.22,21200.0,71.3488,71.3675,71.2645,71.3675,21200.0
2014-08-13 12:10:00,76.21,76.26,76.21,76.26,14100.0,71.3582,71.405,71.3582,71.405,14100.0
2014-08-13 12:15:00,76.27,76.29,76.26,76.28,16400.0,71.4143,71.4331,71.405,71.4237,16400.0
2014-08-13 12:20:00,76.29,76.29,76.26,76.29,11400.0,71.4331,71.4331,71.405,71.4331,11400.0
2014-08-13 12:25:00,76.29,76.3,76.24,76.27,25900.0,71.4331,71.4424,71.3863,71.4143,25900.0
2014-08-13 12:30:00,76.27,76.28,76.21,76.23,14600.0,71.4143,71.4237,71.3582,71.3769,14600.0
2014-08-13 12:35:00,76.22,76.25,76.22,76.25,14000.0,71.3675,71.3956,71.3675,71.3956,14000.0
2014-08-13 12:40:00,76.25,76.25,76.22,76.23,30100.0,71.3956,71.3956,71.3675,71.3769,30100.0
2014-08-13 12:45:00,76.22,76.26,76.22,76.25,21300.0,71.3675,71.405,71.3675,71.3956,21300.0
2014-08-13 12:50:00,76.25,76.25,76.19,76.19,35100.0,71.3956,71.3956,71.3394,71.3394,35100.0
2014-08-13 12:55:00,76.2,76.22,76.19,76.21,18100.0,71.3488,71.3675,71.3394,71.3582,18100.0
2014-08-13 13:00:00,76.21,76.23,76.2,76.22,9200.0,71.3582,71.3769,71.3488,71.3675,9200.0
2014-08-13 13:05:00,76.21,76.22,76.19,76.21,11800.0,71.3582,71.3675,71.3394,71.3582,11800.0
2014-08-13 13:10:00,76.2,76.22,76.19,76.2,10400.0,71.3488,71.3675,71.3394,71.3488,10400.0
2014-08-13 13:15:00,76.19,76.22,76.16,76.17,40100.0,71.3394,71.3675,71.3113,71.3207,40100.0
2014-08-13 13:20:00,76.16,76.21,76.16,76.21,14500.0,71.3113,71.3582,71.3113,71.3582,14500.0
2014-08-13 13:25:00,76.21,76.25,76.21,76.23,16600.0,71.3582,71.3956,71.3582,71.3769,16600.0
2014-08-13 13:30:00,76.23,76.27,76.19,76.25,66400.0,71.3769,71.4143,71.3394,71.3956,66400.0
2014-08-13 13:35:00,76.26,76.26,76.21,76.24,33100.0,71.405,71.405,71.3582,71.3863,33100.0
2014-08-13 13:40:00,76.25,76.3,76.24,76.3,13400.0,71.3956,71.4424,71.3863,71.4424,13400.0
2014-08-13 13:45:00,76.3,76.37,76.29,76.36,12400.0,71.4424,71.508,71.4331,71.4986,12400.0
2014-08-13 13:50:00,76.36,76.39,76.33,76.36,70800.0,71.4986,71.5267,71.4705,71.4986,70800.0
2014-08-13 13:55:00,76.37,76.37,76.25,76.26,66800.0,71.508,71.508,71.3956,71.405,66800.0
2014-08-13 14:00:00,76.26,76.3,76.23,76.28,22200.0,71.405,71.4424,71.3769,71.4237,22200.0
2014-08-13 14:05:00,76.29,76.31,76.24,76.26,34100.0,71.4331,71.4518,71.3863,71.405,34100.0
2014-08-13 14:10:00,76.27,76.3,76.25,76.26,28200.0,71.4143,71.4424,71.3956,71.405,28200.0
2014-08-13 14:15:00,76.26,76.27,76.21,76.21,30700.0,71.405,71.4143,71.3582,71.3582,30700.0
2014-08-13 14:20:00,76.21,76.21,76.16,76.2,17100.0,71.3582,71.3582,71.3113,71.3488,17100.0
2014-08-13 14:25:00,76.2,76.28,76.2,76.26,24500.0,71.3488,71.4237,71.3488,71.405,24500.0
2014-08-13 14:30:00,76.26,76.32,76.25,76.31,22900.0,71.405,71.4612,71.3956,71.4518,22900.0
2014-08-13 14:35:00,76.31,76.43,76.31,76.39,35900.0,71.4518,71.5642,71.4518,71.5267,35900.0
2014-08-13 14:40:00,76.39,76.41,76.38,76.41,32200.0,71.5267,71.5454,71.5173,71.5454,32200.0
2014-08-13 14:45:00,76.41,76.43,76.4,76.43,28400.0,71.5454,71.5642,71.5361,71.5642,28400.0
2014-08-13 14:50:00,76.43,76.43,76.4,76.42,45600.0,71.5642,71.5642,71.5361,71.5548,45600.0
2014-08-13 14:55:00,76.42,76.42,76.41,76.42,14000.0,71.5548,71.5548,71.5454,71.5548,14000.0
2014-08-13 15:00:00,76.42,76.44,76.4,76.44,56000.0,71.5548,71.5735,71.5361,71.5735,56000.0
2014-08-13 15:05:00,76.44,76.47,76.43,76.44,24300.0,71.5735,71.6016,71.5642,71.5735,24300.0
2014-08-13 15:10:00,76.44,76.45,76.4,76.41,28400.0,71.5735,71.5829,71.5361,71.5454,28400.0
2014-08-13 15:15:00,76.41,76.42,76.39,76.4,33500.0,71.5454,71.5548,71.5267,71.5361,33500.0
2014-08-13 15:20:00,76.41,76.42,76.38,76.4,19000.0,71.5454,71.5548,71.5173,71.5361,19000.0
2014-08-13 15:25:00,76.38,76.4,76.36,76.4,44300.0,71.5173,71.5361,71.4986,71.5361,44300.0
2014-08-13 15:30:00,76.39,76.42,76.39,76.42,63500.0,71.5267,71.5548,71.5267,71.5548,63500.0
2014-08-13 15:35:00,76.41,76.42,76.4,76.41,57500.0,71.5454,71.5548,71.5361,71.5454,57500.0
2014-08-13 15:40:00,76.41,76.42,76.36,76.41,85900.0,71.5454,71.5548,71.4986,71.5454,85900.0
2014-08-13 15:45:00,76.4,76.45,76.37,76.45,125600.0,71.5361,71.5829,71.508,71.5829,125600.0
2014-08-13 15:50:00,76.44,76.45,76.32,76.33,191300.0,71.5735,71.5829,71.4612,71.4705,191300.0
2014-08-13 15:55:00,76.33,76.34,76.29,76.31,159900.0,71.4705,71.4799,71.4331,71.4518,159900.0
2014-08-14 09:30:00,76.6,76.61,76.29,76.38,47600.0,71.7233,71.7327,71.4331,71.5173,47600.0
2014-08-14 09:35:00,76.38,76.45,76.17,76.17,42600.0,71.5173,71.5829,71.3207,71.3207,42600.0
2014-08-14 09:40:00,76.16,76.16,76.08,76.12,109100.0,71.3113,71.3113,71.2364,71.2739,109100.0
2014-08-14 09:45:00,76.12,76.14,76.02,76.04,31500.0,71.2739,71.2926,71.1803,71.199,31500.0
2014-08-14 09:50:00,76.05,76.09,75.93,75.95,30900.0,71.2083,71.2458,71.096,71.1147,30900.0
2014-08-14 09:55:00,75.96,76.2,75.96,76.09,46600.0,71.1241,71.3488,71.1241,71.2458,46600.0
2014-08-14 10:00:00,76.11,76.13,76.05,76.11,20600.0,71.2645,71.2833,71.2083,71.2645,20600.0
2014-08-14 10:05:00,76.13,76.19,76.0,76.0,31300.0,71.2833,71.3394,71.1615,71.1615,31300.0
2014-08-14 10:10:00,76.0,76.0,75.96,75.98,37200.0,71.1615,71.1615,71.1241,71.1428,37200.0
2014-08-14 10:15:00,75.99,76.08,75.98,76.08,14500.0,71.1522,71.2364,71.1428,71.2364,14500.0
2014-08-14 10:20:00,76.08,76.14,76.07,76.09,16100.0,71.2364,71.2926,71.2271,71.2458,16100.0
2014-08-14 10:25:00,76.1,76.16,76.08,76.11,21000.0,71.2552,71.3113,71.2364,71.2645,21000.0
2014-08-14 10:30:00,76.11,76.14,76.07,76.09,23400.0,71.2645,71.2926,71.2271,71.2458,23400.0
2014-08-14 10:35:00,76.07,76.07,75.98,75.99,14600.0,71.2271,71.2271,71.1428,71.1522,14600.0
2014-08-14 10:40:00,75.99,76.01,75.95,75.96,14000.0,71.1522,71.1709,71.1147,71.1241,14000.0
2014-08-14 10:45:00,75.96,75.99,75.95,75.97,43300.0,71.1241,71.1522,71.1147,71.1334,43300.0
2014-08-14 10:50:00,75.96,75.96,75.86,75.86,15600.0,71.1241,71.1241,71.0304,71.0304,15600.0
2014-08-14 10:55:00,75.86,75.87,75.81,75.82,17100.0,71.0304,71.0398,70.9836,70.993,17100.0
2014-08-14 11:00:00,75.81,75.82,75.81,75.81,23500.0,70.9836,70.993,70.9836,70.9836,23500.0
2014-08-14 11:05:00,75.81,75.82,75.78,75.8,31500.0,70.9836,70.993,70.9555,70.9743,31500.0
2014-08-14 11:10:00,75.8,75.81,75.78,75.79,22100.0,70.9743,70.9836,70.9555,70.9649,22100.0
2014-08-14 11:15:00,75.8,75.84,75.79,75.84,19200.0,70.9743,71.0117,70.9649,71.0117,19200.0
2014-08-14 11:20:00,75.84,75.85,75.81,75.82,23500.0,71.0117,71.0211,70.9836,70.993,23500.0
2014-08-14 11:25:00,75.83,75.83,75.77,75.77,30700.0,71.0024,71.0024,70.9462,70.9462,30700.0
2014-08-14 11:30:00,75.78,75.81,75.71,75.72,27900.0,70.9555,70.9836,70.89,70.8994,27900.0
2014-08-14 11:35:00,75.71,75.72,75.67,75.69,35100.0,70.89,70.8994,70.8525,70.8713,35100.0
2014-08-14 11:40:00,75.68,75.73,75.67,75.73,57500.0,70.8619,70.9087,70.8525,70.9087,57500.0
2014-08-14 11:45:00,75.73,75.81,75.73,75.81,14300.0,70.9087,70.9836,70.9087,70.9836,14300.0
2014-08-14 11:50:00,75.82,75.82,75.76,75.77,6800.0,70.993,70.993,70.9368,70.9462,6800.0
2014-08-14 11:55:00,75.76,75.83,75.76,75.81,14300.0,70.9368,71.0024,70.9368,70.9836,14300.0
2014-08-14 12:00:00,75.82,75.83,75.8,75.83,12400.0,70.993,71.0024,70.9743,71.0024,12400.0
2014-08-14 12:05:00,75.82,75.83,75.77,75.77,13300.0,70.993,71.0024,70.9462,70.9462,13300.0
2014-08-14 12:10:00,75.77,75.77,75.76,75.77,14900.0,70.9462,70.9462,70.9368,70.9462,14900.0
2014-08-14 12:15:00,75.77,75.77,75.76,75.77,11100.0,70.9462,70.9462,70.9368,70.9462,11100.0
2014-08-14 12:20:00,75.77,75.77,75.75,75.75,8100.0,70.9462,70.9462,70.9274,70.9274,8100.0
2014-08-14 12:25:00,75.75,75.77,75.71,75.77,32300.0,70.9274,70.9462,70.89,70.9462,32300.0
2014-08-14 12:30:00,75.77,75.83,75.77,75.81,14400.0,70.9462,71.0024,70.9462,70.9836,14400.0
2014-08-14 12:35:00,75.81,75.81,75.8,75.81,3600.0,70.9836,70.9836,70.9743,70.9836,3600.0
2014-08-14 12:40:00,75.81,75.82,75.79,75.8,17200.0,70.9836,70.993,70.9649,70.9743,17200.0
2014-08-14 12:45:00,75.8,75.8,75.78,75.79,12800.0,70.9743,70.9743,70.9555,70.9649,12800.0
2014-08-14 12:50:00,75.78,75.8,75.76,75.76,11300.0,70.9555,70.9743,70.9368,70.9368,11300.0
2014-08-14 12:55:00,75.77,75.77,75.74,75.76,13700.0,70.9462,70.9462,70.9181,70.9368,13700.0
2014-08-14 13:00:00,75.76,75.77,75.75,75.77,29300.0,70.9368,70.9462,70.9274,70.9462,29300.0
2014-08-14 13:05:00,75.77,75.8,75.75,75.8,25300.0,70.9462,70.9743,70.9274,70.9743,25300.0
2014-08-14 13:10:00,75.8,75.87,75.79,75.86,13100.0,70.9743,71.0398,70.9649,71.0304,13100.0
2014-08-14 13:15:00,75.86,75.93,75.86,75.92,20100.0,71.0304,71.096,71.0304,71.0866,20100.0
2014-08-14 13:20:00,75.93,75.93,75.86,75.88,28100.0,71.096,71.096,71.0304,71.0492,28100.0
2014-08-14 13:25:00,75.88,75.89,75.83,75.84,20300.0,71.0492,71.0585,71.0024,71.0117,20300.0
2014-08-14 13:30:00,75.84,75.85,75.81,75.82,9700.0,71.0117,71.0211,70.9836,70.993,9700.0
2014-08-14 13:35:00,75.82,75.83,75.81,75.83,21400.0,70.993,71.0024,70.9836,71.0024,21400.0
2014-08-14 13:40:00,75.83,75.83,75.78,75.78,16100.0,71.0024,71.0024,70.9555,70.9555,16100.0
2014-08-14 13:45:00,75.79,75.79,75.75,75.78,22600.0,70.9649,70.9649,70.9274,70.9555,22600.0
2014-08-14 13:50:00,75.78,75.79,75.77,75.78,15400.0,70.9555,70.9649,70.9462,70.9555,15400.0
2014-08-14 13:55:00,75.78,75.78,75.77,75.77,16200.0,70.9555,70.9555,70.9462,70.9462,16200.0
2014-08-14 14:00:00,75.78,75.79,75.75,75.76,20300.0,70.9555,70.9649,70.9274,70.9368,20300.0
2014-08-14 14:05:00,75.75,75.8,75.75,75.8,15800.0,70.9274,70.9743,70.9274,70.9743,15800.0
2014-08-14 14:10:00,75.8,75.8,75.78,75.79,10400.0,70.9743,70.9743,70.9555,70.9649,10400.0
2014-08-14 14:15:00,75.78,75.8,75.66,75.7,62200.0,70.9555,70.9743,70.8432,70.8806,62200.0
2014-08-14 14:20:00,75.69,75.79,75.69,75.79,17700.0,70.8713,70.9649,70.8713,70.9649,17700.0
2014-08-14 14:25:00,75.79,75.83,75.77,75.8,10500.0,70.9649,71.0024,70.9462,70.9743,10500.0
2014-08-14 14:30:00,75.8,75.81,75.79,75.8,11500.0,70.9743,70.9836,70.9649,70.9743,11500.0
2014-08-14 14:35:00,75.8,75.81,75.76,75.78,10800.0,70.9743,70.9836,70.9368,70.9555,10800.0
2014-08-14 14:40:00,75.78,75.78,75.77,75.78,8600.0,70.9555,70.9555,70.9462,70.9555,8600.0
2014-08-14 14:45:00,75.78,75.79,75.75,75.76,30100.0,70.9555,70.9649,70.9274,70.9368,30100.0
2014-08-14 14:50:00,75.76,75.85,75.76,75.84,33500.0,70.9368,71.0211,70.9368,71.0117,33500.0
2014-08-14 14:55:00,75.85,75.91,75.85,75.91,34100.0,71.0211,71.0773,71.0211,71.0773,34100.0
2014-08-14 15:00:00,75.91,75.92,75.88,75.88,25600.0,71.0773,71.0866,71.0492,71.0492,25600.0
2014-08-14 15:05:00,75.88,75.88,75.84,75.85,22800.0,71.0492,71.0492,71.0117,71.0211,22800.0
2014-08-14 15:10:00,75.85,75.86,75.83,75.86,24400.0,71.0211,71.0304,71.0024,71.0304,24400.0
2014-08-14 15:15:00,75.85,75.9,75.84,75.88,19700.0,71.0211,71.0679,71.0117,71.0492,19700.0
2014-08-14 15:20:00,75.89,75.91,75.88,75.91,22500.0,71.0585,71.0773,71.0492,71.0773,22500.0
2014-08-14 15:25:00,75.91,75.92,75.89,75.92,30500.0,71.0773,71.0866,71.0585,71.0866,30500.0
2014-08-14 15:30:00,75.92,75.96,75.9,75.91,36300.0,71.0866,71.1241,71.0679,71.0773,36300.0
2014-08-14 15:35:00,75.91,75.92,75.89,75.9,23100.0,71.0773,71.0866,71.0585,71.0679,23100.0
2014-08-14 15:40:00,75.9,75.94,75.88,75.94,27900.0,71.0679,71.1054,71.0492,71.1054,27900.0
2014-08-14 15:45:00,75.94,76.0,75.93,76.0,66500.0,71.1054,71.1615,71.096,71.1615,66500.0
2014-08-14 15:50:00,76.0,76.03,75.98,75.98,77800.0,71.1615,71.1896,71.1428,71.1428,77800.0
2014-08-14 15:55:00,75.98,76.04,75.97,76.04,113700.0,71.1428,71.199,71.1334,71.199,113700.0
2014-08-15 09:30:00,76.41,76.54,75.94,76.02,374200.0,71.5454,71.6672,71.1054,71.1803,374200.0
2014-08-15 09:35:00,76.01,76.22,75.96,76.1,37500.0,71.1709,71.3675,71.1241,71.2552,37500.0
2014-08-15 09:40:00,76.08,76.33,76.03,76.22,56900.0,71.2364,71.4705,71.1896,71.3675,56900.0
2014-08-15 09:45:00,76.21,76.37,76.21,76.3,25000.0,71.3582,71.508,71.3582,71.4424,25000.0
2014-08-15 09:50:00,76.32,76.55,76.32,76.49,43700.0,71.4612,71.6765,71.4612,71.6203,43700.0
2014-08-15 09:55:00,76.48,76.48,76.34,76.45,27200.0,71.611,71.611,71.4799,71.5829,27200.0
2014-08-15 10:00:00,76.45,76.57,76.44,76.49,33600.0,71.5829,71.6952,71.5735,71.6203,33600.0
2014-08-15 10:05:00,76.5,76.54,76.46,76.54,20900.0,71.6297,71.6672,71.5922,71.6672,20900.0
2014-08-15 10:10:00,76.55,76.57,76.47,76.47,31700.0,71.6765,71.6952,71.6016,71.6016,31700.0
2014-08-15 10:15:00,76.47,76.49,76.41,76.46,25900.0,71.6016,71.6203,71.5454,71.5922,25900.0
2014-08-15 10:20:00,76.45,76.45,76.38,76.44,21600.0,71.5829,71.5829,71.5173,71.5735,21600.0
2014-08-15 10:25:00,76.43,76.43,76.4,76.42,14300.0,71.5642,71.5642,71.5361,71.5548,14300.0
2014-08-15 10:30:00,76.42,76.47,76.38,76.39,52300.0,71.5548,71.6016,71.5173,71.5267,52300.0
2014-08-15 10:35:00,76.4,76.45,76.38,76.43,16400.0,71.5361,71.5829,71.5173,71.5642,16400.0
2014-08-15 10:40:00,76.43,76.44,76.14,76.18,47900.0,71.5642,71.5735,71.2926,71.3301,47900.0
2014-08-15 10:45:00,76.16,76.21,76.01,76.06,55200.0,71.3113,71.3582,71.1709,71.2177,55200.0
2014-08-15 10:50:00,76.06,76.06,75.67,75.76,78600.0,71.2177,71.2177,70.8525,70.9368,78600.0
2014-08-15 10:55:00,75.75,75.79,75.46,75.77,108000.0,70.9274,70.9649,70.6559,70.9462,108000.0
2014-08-15 11:00:00,75.77,75.8,75.58,75.61,43500.0,70.9462,70.9743,70.7683,70.7964,43500.0
2014-08-15 11:05:00,75.62,75.7,75.48,75.67,71800.0,70.8057,70.8806,70.6746,70.8525,71800.0
2014-08-15 11:10:00,75.67,75.83,75.63,75.73,30200.0,70.8525,71.0024,70.8151,70.9087,30200.0
2014-08-15 11:15:00,75.73,75.78,75.64,75.65,31500.0,70.9087,70.9555,70.8245,70.8338,31500.0
2014-08-15 11:20:00,75.66,75.67,75.47,75.47,36000.0,70.8432,70.8525,70.6653,70.6653,36000.0
2014-08-15 11:25:00,75.47,75.51,75.39,75.41,29000.0,70.6653,70.7027,70.5904,70.6091,29000.0
2014-08-15 11:30:00,75.43,75.46,75.34,75.36,39300.0,70.6278,70.6559,70.5436,70.5623,39300.0
2014-08-15 11:35:00,75.38,75.46,75.32,75.44,45500.0,70.581,70.6559,70.5248,70.6372,45500.0
2014-08-15 11:40:00,75.44,75.44,75.35,75.37,54400.0,70.6372,70.6372,70.5529,70.5716,54400.0
2014-08-15 11:45:00,75.37,75.37,75.27,75.27,35200.0,70.5716,70.5716,70.478,70.478,35200.0
2014-08-15 11:50:00,75.28,75.28,75.01,75.04,77100.0,70.4874,70.4874,70.2346,70.2627,77100.0
2014-08-15 11:55:00,75.04,75.24,74.98,75.18,51600.0,70.2627,70.4499,70.2065,70.3937,51600.0
2014-08-15 12:00:00,75.17,75.17,75.0,75.06,67700.0,70.3844,70.3844,70.2252,70.2814,67700.0
2014-08-15 12:05:00,75.05,75.17,75.02,75.08,79700.0,70.272,70.3844,70.2439,70.3001,79700.0
2014-08-15 12:10:00,75.07,75.17,75.04,75.13,26500.0,70.2907,70.3844,70.2627,70.3469,26500.0
2014-08-15 12:15:00,75.12,75.16,75.01,75.13,39600.0,70.3376,70.375,70.2346,70.3469,39600.0
2014-08-15 12:20:00,75.09,75.15,75.02,75.14,18900.0,70.3095,70.3656,70.2439,70.3563,18900.0
2014-08-15 12:25:00,75.16,75.25,75.15,75.22,29000.0,70.375,70.4593,70.3656,70.4312,29000.0
2014-08-15 12:30:00,75.21,75.21,75.08,75.14,31900.0,70.4218,70.4218,70.3001,70.3563,31900.0
2014-08-15 12:35:00,75.15,75.23,75.12,75.23,13400.0,70.3656,70.4406,70.3376,70.4406,13400.0
2014-08-15 12:40:00,75.24,75.28,75.22,75.28,18400.0,70.4499,70.4874,70.4312,70.4874,18400.0
2014-08-15 12:45:00,75.28,75.28,75.15,75.16,22500.0,70.4874,70.4874,70.3656,70.375,22500.0
2014-08-15 12:50:00,75.17,75.18,75.1,75.16,18800.0,70.3844,70.3937,70.3188,70.375,18800.0
2014-08-15 12:55:00,75.16,75.25,75.16,75.25,42900.0,70.375,70.4593,70.375,70.4593,42900.0
2014-08-15 13:00:00,75.25,75.26,75.13,75.14,41900.0,70.4593,70.4686,70.3469,70.3563,41900.0
2014-08-15 13:05:00,75.15,75.3,75.15,75.29,20300.0,70.3656,70.5061,70.3656,70.4967,20300.0
2014-08-15 13:10:00,75.31,75.35,75.3,75.33,15800.0,70.5155,70.5529,70.5061,70.5342,15800.0
2014-08-15 13:15:00,75.33,75.33,75.22,75.24,56900.0,70.5342,70.5342,70.4312,70.4499,56900.0
2014-08-15 13:20:00,75.23,75.23,75.15,75.16,22900.0,70.4406,70.4406,70.3656,70.375,22900.0
2014-08-15 13:25:00,75.17,75.18,75.09,75.15,24200.0,70.3844,70.3937,70.3095,70.3656,24200.0
2014-08-15 13:30:00,75.15,75.17,75.1,75.12,26900.0,70.3656,70.3844,70.3188,70.3376,26900.0
2014-08-15 13:35:00,75.11,75.14,75.06,75.09,17300.0,70.3282,70.3563,70.2814,70.3095,17300.0
2014-08-15 13:40:00,75.09,75.12,75.07,75.11,31900.0,70.3095,70.3376,70.2907,70.3282,31900.0
2014-08-15 13:45:00,75.1,75.11,75.08,75.09,22100.0,70.3188,70.3282,70.3001,70.3095,22100.0
2014-08-15 13:50:00,75.1,75.14,75.03,75.03,56500.0,70.3188,70.3563,70.2533,70.2533,56500.0
2014-08-15 13:55:00,75.04,75.04,75.01,75.03,25800.0,70.2627,70.2627,70.2346,70.2533,25800.0
2014-08-15 14:00:00,75.03,75.06,75.01,75.03,24700.0,70.2533,70.2814,70.2346,70.2533,24700.0
2014-08-15 14:05:00,75.03,75.05,75.01,75.01,32200.0,70.2533,70.272,70.2346,70.2346,32200.0
2014-08-15 14:10:00,75.02,75.1,75.01,75.09,32800.0,70.2439,70.3188,70.2346,70.3095,32800.0
2014-08-15 14:15:00,75.09,75.09,75.05,75.05,17800.0,70.3095,70.3095,70.272,70.272,17800.0
2014-08-15 14:20:00,75.04,75.15,75.02,75.14,35800.0,70.2627,70.3656,70.2439,70.3563,35800.0
2014-08-15 14:25:00,75.14,75.25,75.14,75.25,42400.0,70.3563,70.4593,70.3563,70.4593,42400.0
2014-08-15 14:30:00,75.25,75.28,75.14,75.15,34300.0,70.4593,70.4874,70.3563,70.3656,34300.0
2014-08-15 14:35:00,75.15,75.18,75.13,75.15,17800.0,70.3656,70.3937,70.3469,70.3656,17800.0
2014-08-15 14:40:00,75.16,75.27,75.16,75.22,22900.0,70.375,70.478,70.375,70.4312,22900.0
2014-08-15 14:45:00,75.22,75.3,75.22,75.28,28300.0,70.4312,70.5061,70.4312,70.4874,28300.0
2014-08-15 14:50:00,75.28,75.29,75.18,75.2,28300.0,70.4874,70.4967,70.3937,70.4125,28300.0
2014-08-15 14:55:00,75.19,75.2,75.15,75.19,39600.0,70.4031,70.4125,70.3656,70.4031,39600.0
2014-08-15 15:00:00,75.2,75.23,75.13,75.14,59100.0,70.4125,70.4406,70.3469,70.3563,59100.0
2014-08-15 15:05:00,75.14,75.2,75.09,75.2,30900.0,70.3563,70.4125,70.3095,70.4125,30900.0
2014-08-15 15:10:00,75.2,75.2,75.13,75.13,24000.0,70.4125,70.4125,70.3469,70.3469,24000.0
2014-08-15 15:15:00,75.14,75.14,75.1,75.1,35400.0,70.3563,70.3563,70.3188,70.3188,35400.0
2014-08-15 15:20:00,75.09,75.11,75.03,75.08,62100.0,70.3095,70.3282,70.2533,70.3001,62100.0
2014-08-15 15:25:00,75.08,75.12,75.03,75.12,106800.0,70.3001,70.3376,70.2533,70.3376,106800.0
2014-08-15 15:30:00,75.12,75.21,75.11,75.21,34600.0,70.3376,70.4218,70.3282,70.4218,34600.0
2014-08-15 15:35:00,75.2,75.23,75.17,75.18,82500.0,70.4125,70.4406,70.3844,70.3937,82500.0
2014-08-15 15:40:00,75.19,75.2,75.15,75.15,33200.0,70.4031,70.4125,70.3656,70.3656,33200.0
2014-08-15 15:45:00,75.15,75.21,75.12,75.16,97500.0,70.3656,70.4218,70.3376,70.375,97500.0
2014-08-15 15:50:00,75.16,75.27,75.16,75.27,151900.0,70.375,70.478,70.375,70.478,151900.0
2014-08-15 15:55:00,75.27,75.29,75.21,75.23,291100.0,70.478,70.4967,70.4218,70.4406,291100.0
2014-08-18 09:30:00,75.69,76.4,75.69,76.03,219400.0,70.8713,71.5361,70.8713,71.1896,219400.0
2014-08-18 09:35:00,76.04,76.29,75.98,76.23,84500.0,71.199,71.4331,71.1428,71.3769,84500.0
2014-08-18 09:40:00,76.23,76.37,76.22,76.32,79000.0,71.3769,71.508,71.3675,71.4612,79000.0
2014-08-18 09:45:00,76.3,76.47,76.25,76.46,53000.0,71.4424,71.6016,71.3956,71.5922,53000.0
2014-08-18 09:50:00,76.46,76.5,76.38,76.5,55000.0,71.5922,71.6297,71.5173,71.6297,55000.0
2014-08-18 09:55:00,76.49,76.66,76.47,76.61,48700.0,71.6203,71.7795,71.6016,71.7327,48700.0
2014-08-18 10:00:00,76.6,76.67,76.55,76.56,35800.0,71.7233,71.7889,71.6765,71.6859,35800.0
2014-08-18 10:05:00,76.57,76.69,76.52,76.68,46300.0,71.6952,71.8076,71.6484,71.7982,46300.0
2014-08-18 10:10:00,76.68,76.73,76.6,76.69,52200.0,71.7982,71.8451,71.7233,71.8076,52200.0
2014-08-18 10:15:00,76.7,76.75,76.7,76.7,31100.0,71.817,71.8638,71.817,71.817,31100.0
2014-08-18 10:20:00,76.7,76.75,76.69,76.74,24200.0,71.817,71.8638,71.8076,71.8544,24200.0
2014-08-18 10:25:00,76.74,76.82,76.7,76.7,45400.0,71.8544,71.9293,71.817,71.817,45400.0
2014-08-18 10:30:00,76.72,76.72,76.58,76.66,36100.0,71.8357,71.8357,71.7046,71.7795,36100.0
2014-08-18 10:35:00,76.66,76.71,76.64,76.65,26300.0,71.7795,71.8263,71.7608,71.7702,26300.0
2014-08-18 10:40:00,76.65,76.69,76.65,76.68,27700.0,71.7702,71.8076,71.7702,71.7982,27700.0
2014-08-18 10:45:00,76.69,76.77,76.69,76.74,45400.0,71.8076,71.8825,71.8076,71.8544,45400.0
2014-08-18 10:50:00,76.74,76.8,76.74,76.78,36500.0,71.8544,71.9106,71.8544,71.8919,36500.0
2014-08-18 10:55:00,76.78,76.82,76.72,76.75,43300.0,71.8919,71.9293,71.8357,71.8638,43300.0
2014-08-18 11:00:00,76.76,76.77,76.69,76.69,54500.0,71.8731,71.8825,71.8076,71.8076,54500.0
2014-08-18 11:05:00,76.69,76.7,76.66,76.67,30200.0,71.8076,71.817,71.7795,71.7889,30200.0
2014-08-18 11:10:00,76.68,76.72,76.66,76.7,30600.0,71.7982,71.8357,71.7795,71.817,30600.0
2014-08-18 11:15:00,76.7,76.72,76.69,76.7,29400.0,71.817,71.8357,71.8076,71.817,29400.0
2014-08-18 11:20:00,76.69,76.69,76.65,76.66,22000.0,71.8076,71.8076,71.7702,71.7795,22000.0
2014-08-18 11:25:00,76.66,76.68,76.63,76.64,48000.0,71.7795,71.7982,71.7514,71.7608,48000.0
2014-08-18 11:30:00,76.65,76.72,76.64,76.7,42100.0,71.7702,71.8357,71.7608,71.817,42100.0
2014-08-18 11:35:00,76.7,76.71,76.67,76.7,23500.0,71.817,71.8263,71.7889,71.817,23500.0
2014-08-18 11:40:00,76.7,76.71,76.68,76.68,16700.0,71.817,71.8263,71.7982,71.7982,16700.0
2014-08-18 11:45:00,76.69,76.69,76.64,76.67,13100.0,71.8076,71.8076,71.7608,71.7889,13100.0
2014-08-18 11:50:00,76.67,76.7,76.64,76.7,69400.0,71.7889,71.817,71.7608,71.817,69400.0
2014-08-18 11:55:00,76.69,76.71,76.68,76.71,40600.0,71.8076,71.8263,71.7982,71.8263,40600.0
2014-08-18 12:00:00,76.71,76.74,76.69,76.7,42500.0,71.8263,71.8544,71.8076,71.817,42500.0
2014-08-18 12:05:00,76.71,76.75,76.7,76.72,62800.0,71.8263,71.8638,71.817,71.8357,62800.0
2014-08-18 12:10:00,76.72,76.75,76.69,76.7,33500.0,71.8357,71.8638,71.8076,71.817,33500.0
2014-08-18 12:15:00,76.7,76.75,76.67,76.75,16900.0,71.817,71.8638,71.7889,71.8638,16900.0
2014-08-18 12:20:00,76.75,76.77,76.7,76.74,36300.0,71.8638,71.8825,71.817,71.8544,36300.0
2014-08-18 12:25:00,76.73,76.73,76.7,76.72,21200.0,71.8451,71.8451,71.817,71.8357,21200.0
2014-08-18 12:30:00,76.72,76.72,76.71,76.72,10800.0,71.8357,71.8357,71.8263,71.8357,10800.0
2014-08-18 12:35:00,76.72,76.72,76.71,76.71,24200.0,71.8357,71.8357,71.8263,71.8263,24200.0
2014-08-18 12:40:00,76.71,76.72,76.71,76.71,22400.0,71.8263,71.8357,71.8263,71.8263,22400.0
2014-08-18 12:45:00,76.71,76.72,76.71,76.72,21900.0,71.8263,71.8357,71.8263,71.8357,21900.0
2014-08-18 12:50:00,76.72,76.72,76.68,76.69,35400.0,71.8357,71.8357,71.7982,71.8076,35400.0
2014-08-18 12:55:00,76.69,76.7,76.67,76.67,35800.0,71.8076,71.817,71.7889,71.7889,35800.0
2014-08-18 13:00:00,76.68,76.68,76.65,76.65,19700.0,71.7982,71.7982,71.7702,71.7702,19700.0
2014-08-18 13:05:00,76.65,76.65,76.62,76.62,24700.0,71.7702,71.7702,71.7421,71.7421,24700.0
2014-08-18 13:10:00,76.63,76.64,76.61,76.61,34400.0,71.7514,71.7608,71.7327,71.7327,34400.0
2014-08-18 13:15:00,76.61,76.62,76.59,76.61,22700.0,71.7327,71.7421,71.714,71.7327,22700.0
2014-08-18 13:20:00,76.61,76.69,76.6,76.69,20600.0,71.7327,71.8076,71.7233,71.8076,20600.0
2014-08-18 13:25:00,76.68,76.71,76.68,76.69,26800.0,71.7982,71.8263,71.7982,71.8076,26800.0
2014-08-18 13:30:00,76.69,76.71,76.68,76.7,22100.0,71.8076,71.8263,71.7982,71.817,22100.0
2014-08-18 13:35:00,76.7,76.7,76.66,76.66,20600.0,71.817,71.817,71.7795,71.7795,20600.0
2014-08-18 13:40:00,76.66,76.67,76.61,76.62,35100.0,71.7795,71.7889,71.7327,71.7421,35100.0
2014-08-18 13:45:00,76.63,76.65,76.62,76.63,29400.0,71.7514,71.7702,71.7421,71.7514,29400.0
2014-08-18 13:50:00,76.63,76.66,76.62,76.63,36200.0,71.7514,71.7795,71.7421,71.7514,36200.0
2014-08-18 13:55:00,76.64,76.66,76.62,76.66,23500.0,71.7608,71.7795,71.7421,71.7795,23500.0
2014-08-18 14:00:00,76.66,76.66,76.63,76.63,23400.0,71.7795,71.7795,71.7514,71.7514,23400.0
2014-08-18 14:05:00,76.64,76.65,76.63,76.64,30400.0,71.7608,71.7702,71.7514,71.7608,30400.0
2014-08-18 14:10:00,76.65,76.69,76.63,76.69,64800.0,71.7702,71.8076,71.7514,71.8076,64800.0
2014-08-18 14:15:00,76.68,76.69,76.63,76.63,61200.0,71.7982,71.8076,71.7514,71.7514,61200.0
2014-08-18 14:20:00,76.64,76.66,76.62,76.64,39900.0,71.7608,71.7795,71.7421,71.7608,39900.0
2014-08-18 14:25:00,76.65,76.65,76.63,76.64,29700.0,71.7702,71.7702,71.7514,71.7608,29700.0
2014-08-18 14:30:00,76.63,76.65,76.61,76.61,56400.0,71.7514,71.7702,71.7327,71.7327,56400.0
2014-08-18 14:35:00,76.61,76.62,76.57,76.58,43800.0,71.7327,71.7421,71.6952,71.7046,43800.0
2014-08-18 14:40:00,76.58,76.65,76.56,76.65,44400.0,71.7046,71.7702,71.6859,71.7702,44400.0
2014-08-18 14:45:00,76.65,76.66,76.63,76.63,16300.0,71.7702,71.7795,71.7514,71.7514,16300.0
2014-08-18 14:50:00,76.64,76.67,76.63,76.65,26900.0,71.7608,71.7889,71.7514,71.7702,26900.0
2014-08-18 14:55:00,76.65,76.68,76.64,76.67,55300.0,71.7702,71.7982,71.7608,71.7889,55300.0
2014-08-18 15:00:00,76.67,76.69,76.65,76.67,30600.0,71.7889,71.8076,71.7702,71.7889,30600.0
2014-08-18 15:05:00,76.67,76.69,76.65,76.69,45200.0,71.7889,71.8076,71.7702,71.8076,45200.0
2014-08-18 15:10:00,76.69,76.7,76.68,76.7,63000.0,71.8076,71.817,71.7982,71.817,63000.0
2014-08-18 15:15:00,76.7,76.71,76.65,76.7,46000.0,71.817,71.8263,71.7702,71.817,46000.0
2014-08-18 15:20:00,76.69,76.7,76.65,76.65,31000.0,71.8076,71.817,71.7702,71.7702,31000.0
2014-08-18 15:25:00,76.65,76.67,76.63,76.65,55600.0,71.7702,71.7889,71.7514,71.7702,55600.0
2014-08-18 15:30:00,76.64,76.66,76.63,76.64,42300.0,71.7608,71.7795,71.7514,71.7608,42300.0
2014-08-18 15:35:00,76.64,76.66,76.64,76.65,76000.0,71.7608,71.7795,71.7608,71.7702,76000.0
2014-08-18 15:40:00,76.66,76.68,76.64,76.64,85500.0,71.7795,71.7982,71.7608,71.7608,85500.0
2014-08-18 15:45:00,76.65,76.72,76.65,76.72,93200.0,71.7702,71.8357,71.7702,71.8357,93200.0
2014-08-18 15:50:00,76.72,76.76,76.7,76.7,114100.0,71.8357,71.8731,71.817,71.817,114100.0
2014-08-18 15:55:00,76.7,76.77,76.69,76.76,193700.0,71.817,71.8825,71.8076,71.8731,193700.0
2014-08-19 09:30:00,76.75,76.8,76.61,76.72,86800.0,71.8638,71.9106,71.7327,71.8357,86800.0
2014-08-19 09:35:00,76.68,76.72,76.49,76.64,27600.0,71.7982,71.8357,71.6203,71.7608,27600.0
2014-08-19 09:40:00,76.68,76.77,76.6,76.75,31900.0,71.7982,71.8825,71.7233,71.8638,31900.0
2014-08-19 09:45:00,76.75,76.76,76.67,76.75,28300.0,71.8638,71.8731,71.7889,71.8638,28300.0
2014-08-19 09:50:00,76.75,76.76,76.63,76.7,42000.0,71.8638,71.8731,71.7514,71.817,42000.0
2014-08-19 09:55:00,76.69,76.69,76.58,76.59,41800.0,71.8076,71.8076,71.7046,71.714,41800.0
2014-08-19 10:00:00,76.6,76.64,76.57,76.61,28100.0,71.7233,71.7608,71.6952,71.7327,28100.0
2014-08-19 10:05:00,76.62,76.64,76.56,76.63,31100.0,71.7421,71.7608,71.6859,71.7514,31100.0
2014-08-19 10:10:00,76.63,76.65,76.58,76.65,39900.0,71.7514,71.7702,71.7046,71.7702,39900.0
2014-08-19 10:15:00,76.65,76.66,76.58,76.59,21100.0,71.7702,71.7795,71.7046,71.714,21100.0
2014-08-19 10:20:00,76.6,76.62,76.58,76.6,26700.0,71.7233,71.7421,71.7046,71.7233,26700.0
2014-08-19 10:25:00,76.61,76.63,76.56,76.56,24300.0,71.7327,71.7514,71.6859,71.6859,24300.0
2014-08-19 10:30:00,76.57,76.6,76.56,76.58,13800.0,71.6952,71.7233,71.6859,71.7046,13800.0
2014-08-19 10:35:00,76.58,76.58,76.5,76.55,55600.0,71.7046,71.7046,71.6297,71.6765,55600.0
2014-08-19 10:40:00,76.54,76.55,76.45,76.48,39200.0,71.6672,71.6765,71.5829,71.611,39200.0
2014-08-19 10:45:00,76.48,76.5,76.44,76.46,21800.0,71.611,71.6297,71.5735,71.5922,21800.0
2014-08-19 10:50:00,76.47,76.5,76.45,76.45,33800.0,71.6016,71.6297,71.5829,71.5829,33800.0
2014-08-19 10:55:00,76.45,76.46,76.35,76.36,73400.0,71.5829,71.5922,71.4893,71.4986,73400.0
2014-08-19 11:00:00,76.36,76.52,76.35,76.5,45300.0,71.4986,71.6484,71.4893,71.6297,45300.0
2014-08-19 11:05:00,76.5,76.5,76.44,76.45,24100.0,71.6297,71.6297,71.5735,71.5829,24100.0
2014-08-19 11:10:00,76.45,76.45,76.35,76.36,33500.0,71.5829,71.5829,71.4893,71.4986,33500.0
2014-08-19 11:15:00,76.35,76.35,76.27,76.28,47300.0,71.4893,71.4893,71.4143,71.4237,47300.0
2014-08-19 11:20:00,76.28,76.29,76.22,76.28,32500.0,71.4237,71.4331,71.3675,71.4237,32500.0
2014-08-19 11:25:00,76.27,76.3,76.27,76.28,16400.0,71.4143,71.4424,71.4143,71.4237,16400.0
2014-08-19 11:30:00,76.29,76.31,76.13,76.13,64400.0,71.4331,71.4518,71.2833,71.2833,64400.0
2014-08-19 11:35:00,76.14,76.15,76.1,76.12,27600.0,71.2926,71.302,71.2552,71.2739,27600.0
2014-08-19 11:40:00,76.12,76.13,76.09,76.09,21500.0,71.2739,71.2833,71.2458,71.2458,21500.0
2014-08-19 11:45:00,76.09,76.2,76.09,76.19,28200.0,71.2458,71.3488,71.2458,71.3394,28200.0
2014-08-19 11:50:00,76.2,76.21,76.17,76.21,14500.0,71.3488,71.3582,71.3207,71.3582,14500.0
2014-08-19 11:55:00,76.22,76.26,76.2,76.22,18300.0,71.3675,71.405,71.3488,71.3675,18300.0
2014-08-19 12:00:00,76.22,76.26,76.18,76.19,20100.0,71.3675,71.405,71.3301,71.3394,20100.0
2014-08-19 12:05:00,76.18,76.22,76.18,76.2,24400.0,71.3301,71.3675,71.3301,71.3488,24400.0
2014-08-19 12:10:00,76.2,76.24,76.14,76.23,21200.0,71.3488,71.3863,71.2926,71.3769,21200.0
2014-08-19 12:15:00,76.23,76.3,76.23,76.3,15000.0,71.3769,71.4424,71.3769,71.4424,15000.0
2014-08-19 12:20:00,76.3,76.39,76.3,76.31,21800.0,71.4424,71.5267,71.4424,71.4518,21800.0
2014-08-19 12:25:00,76.31,76.35,76.31,76.34,15600.0,71.4518,71.4893,71.4518,71.4799,15600.0
2014-08-19 12:30:00,76.35,76.35,76.27,76.27,25700.0,71.4893,71.4893,71.4143,71.4143,25700.0
2014-08-19 12:35:00,76.27,76.28,76.24,76.25,11000.0,71.4143,71.4237,71.3863,71.3956,11000.0
2014-08-19 12:40:00,76.24,76.29,76.24,76.26,18900.0,71.3863,71.4331,71.3863,71.405,18900.0
2014-08-19 12:45:00,76.26,76.27,76.24,76.25,23100.0,71.405,71.4143,71.3863,71.3956,23100.0
2014-08-19 12:50:00,76.25,76.3,76.25,76.26,14100.0,71.3956,71.4424,71.3956,71.405,14100.0
2014-08-19 12:55:00,76.27,76.3,76.25,76.25,11500.0,71.4143,71.4424,71.3956,71.3956,11500.0
2014-08-19 13:00:00,76.25,76.26,76.23,76.24,17400.0,71.3956,71.405,71.3769,71.3863,17400.0
2014-08-19 13:05:00,76.23,76.25,76.21,76.23,64100.0,71.3769,71.3956,71.3582,71.3769,64100.0
2014-08-19 13:10:00,76.21,76.26,76.19,76.25,50900.0,71.3582,71.405,71.3394,71.3956,50900.0
2014-08-19 13:15:00,76.25,76.25,76.22,76.24,26000.0,71.3956,71.3956,71.3675,71.3863,26000.0
2014-08-19 13:20:00,76.24,76.24,76.21,76.22,37900.0,71.3863,71.3863,71.3582,71.3675,37900.0
2014-08-19 13:25:00,76.23,76.27,76.21,76.21,65300.0,71.3769,71.4143,71.3582,71.3582,65300.0
2014-08-19 13:30:00,76.22,76.25,76.2,76.23,36800.0,71.3675,71.3956,71.3488,71.3769,36800.0
2014-08-19 13:35:00,76.24,76.26,76.23,76.26,20200.0,71.3863,71.405,71.3769,71.405,20200.0
2014-08-19 13:40:00,76.26,76.28,76.18,76.28,54500.0,71.405,71.4237,71.3301,71.4237,54500.0
2014-08-19 13:45:00,76.27,76.28,76.24,76.27,21100.0,71.4143,71.4237,71.3863,71.4143,21100.0
2014-08-19 13:50:00,76.27,76.29,76.27,76.28,18800.0,71.4143,71.4331,71.4143,71.4237,18800.0
2014-08-19 13:55:00,76.28,76.36,76.28,76.36,22300.0,71.4237,71.4986,71.4237,71.4986,22300.0
2014-08-19 14:00:00,76.36,76.36,76.33,76.34,31500.0,71.4986,71.4986,71.4705,71.4799,31500.0
2014-08-19 14:05:00,76.34,76.37,76.33,76.35,44600.0,71.4799,71.508,71.4705,71.4893,44600.0
2014-08-19 14:10:00,76.36,76.41,76.35,76.41,34200.0,71.4986,71.5454,71.4893,71.5454,34200.0
2014-08-19 14:15:00,76.41,76.43,76.39,76.4,25300.0,71.5454,71.5642,71.5267,71.5361,25300.0
2014-08-19 14:20:00,76.4,76.42,76.33,76.33,27100.0,71.5361,71.5548,71.4705,71.4705,27100.0
2014-08-19 14:25:00,76.34,76.45,76.33,76.38,25700.0,71.4799,71.5829,71.4705,71.5173,25700.0
2014-08-19 14:30:00,76.39,76.39,76.34,76.35,22700.0,71.5267,71.5267,71.4799,71.4893,22700.0
2014-08-19 14:35:00,76.36,76.4,76.34,76.4,20800.0,71.4986,71.5361,71.4799,71.5361,20800.0
2014-08-19 14:40:00,76.4,76.4,76.32,76.33,32400.0,71.5361,71.5361,71.4612,71.4705,32400.0
2014-08-19 14:45:00,76.33,76.35,76.31,76.31,24700.0,71.4705,71.4893,71.4518,71.4518,24700.0
2014-08-19 14:50:00,76.32,76.34,76.3,76.31,68800.0,71.4612,71.4799,71.4424,71.4518,68800.0
2014-08-19 14:55:00,76.32,76.35,76.3,76.34,21300.0,71.4612,71.4893,71.4424,71.4799,21300.0
2014-08-19 15:00:00,76.34,76.39,76.29,76.38,361100.0,71.4799,71.5267,71.4331,71.5173,361100.0
2014-08-19 15:05:00,76.39,76.41,76.38,76.38,18400.0,71.5267,71.5454,71.5173,71.5173,18400.0
2014-08-19 15:10:00,76.38,76.38,76.3,76.31,47200.0,71.5173,71.5173,71.4424,71.4518,47200.0
2014-08-19 15:15:00,76.31,76.34,76.3,76.3,26700.0,71.4518,71.4799,71.4424,71.4424,26700.0
2014-08-19 15:20:00,76.3,76.39,76.3,76.39,42200.0,71.4424,71.5267,71.4424,71.5267,42200.0
2014-08-19 15:25:00,76.39,76.47,76.38,76.46,104300.0,71.5267,71.6016,71.5173,71.5922,104300.0
2014-08-19 15:30:00,76.47,76.47,76.41,76.41,38000.0,71.6016,71.6016,71.5454,71.5454,38000.0
2014-08-19 15:35:00,76.41,76.42,76.38,76.4,20000.0,71.5454,71.5548,71.5173,71.5361,20000.0
2014-08-19 15:40:00,76.41,76.41,76.38,76.41,34400.0,71.5454,71.5454,71.5173,71.5454,34400.0
2014-08-19 15:45:00,76.41,76.45,76.38,76.45,65400.0,71.5454,71.5829,71.5173,71.5829,65400.0
2014-08-19 15:50:00,76.45,76.48,76.45,76.46,119300.0,71.5829,71.611,71.5829,71.5922,119300.0
2014-08-19 15:55:00,76.46,76.48,76.4,76.41,144200.0,71.5922,71.611,71.5361,71.5454,144200.0
2014-08-20 09:30:00,75.93,76.33,75.9,76.25,95300.0,71.096,71.4705,71.0679,71.3956,95300.0
2014-08-20 09:35:00,76.29,76.35,76.13,76.25,26800.0,71.4331,71.4893,71.2833,71.3956,26800.0
2014-08-20 09:40:00,76.24,76.38,76.24,76.36,31800.0,71.3863,71.5173,71.3863,71.4986,31800.0
2014-08-20 09:45:00,76.35,76.35,76.24,76.28,33400.0,71.4893,71.4893,71.3863,71.4237,33400.0
2014-08-20 09:50:00,76.27,76.27,76.16,76.24,25100.0,71.4143,71.4143,71.3113,71.3863,25100.0
2014-08-20 09:55:00,76.25,76.3,76.21,76.24,22200.0,71.3956,71.4424,71.3582,71.3863,22200.0
2014-08-20 10:00:00,76.24,76.25,76.17,76.17,24700.0,71.3863,71.3956,71.3207,71.3207,24700.0
2014-08-20 10:05:00,76.17,76.18,76.12,76.14,20700.0,71.3207,71.3301,71.2739,71.2926,20700.0
2014-08-20 10:10:00,76.15,76.21,76.12,76.13,29000.0,71.302,71.3582,71.2739,71.2833,29000.0
2014-08-20 10:15:00,76.13,76.17,76.04,76.09,23900.0,71.2833,71.3207,71.199,71.2458,23900.0
2014-08-20 10:20:00,76.09,76.16,76.08,76.16,23300.0,71.2458,71.3113,71.2364,71.3113,23300.0
2014-08-20 10:25:00,76.16,76.19,76.13,76.15,22300.0,71.3113,71.3394,71.2833,71.302,22300.0
2014-08-20 10:30:00,76.15,76.15,76.02,76.04,35300.0,71.302,71.302,71.1803,71.199,35300.0
2014-08-20 10:35:00,76.05,76.06,75.98,76.0,35500.0,71.2083,71.2177,71.1428,71.1615,35500.0
2014-08-20 10:40:00,76.0,76.2,76.0,76.2,20500.0,71.1615,71.3488,71.1615,71.3488,20500.0
2014-08-20 10:45:00,76.19,76.22,76.13,76.22,26500.0,71.3394,71.3675,71.2833,71.3675,26500.0
2014-08-20 10:50:00,76.23,76.3,76.22,76.23,28000.0,71.3769,71.4424,71.3675,71.3769,28000.0
2014-08-20 10:55:00,76.23,76.29,76.21,76.21,16800.0,71.3769,71.4331,71.3582,71.3582,16800.0
2014-08-20 11:00:00,76.21,76.26,76.2,76.2,17600.0,71.3582,71.405,71.3488,71.3488,17600.0
2014-08-20 11:05:00,76.21,76.28,76.21,76.23,34800.0,71.3582,71.4237,71.3582,71.3769,34800.0
2014-08-20 11:10:00,76.25,76.26,76.22,76.22,11500.0,71.3956,71.405,71.3675,71.3675,11500.0
2014-08-20 11:15:00,76.22,76.23,76.2,76.21,15900.0,71.3675,71.3769,71.3488,71.3582,15900.0
2014-08-20 11:20:00,76.22,76.28,76.22,76.26,14400.0,71.3675,71.4237,71.3675,71.405,14400.0
2014-08-20 11:25:00,76.26,76.29,76.23,76.25,20200.0,71.405,71.4331,71.3769,71.3956,20200.0
2014-08-20 11:30:00,76.25,76.3,76.24,76.28,34600.0,71.3956,71.4424,71.3863,71.4237,34600.0
2014-08-20 11:35:00,76.28,76.3,76.25,76.26,34700.0,71.4237,71.4424,71.3956,71.405,34700.0
2014-08-20 11:40:00,76.25,76.26,76.2,76.23,23600.0,71.3956,71.405,71.3488,71.3769,23600.0
2014-08-20 11:45:00,76.23,76.25,76.18,76.21,18100.0,71.3769,71.3956,71.3301,71.3582,18100.0
2014-08-20 11:50:00,76.2,76.21,76.13,76.15,14700.0,71.3488,71.3582,71.2833,71.302,14700.0
2014-08-20 11:55:00,76.15,76.16,76.12,76.15,17500.0,71.302,71.3113,71.2739,71.302,17500.0
2014-08-20 12:00:00,76.14,76.16,76.12,76.14,12400.0,71.2926,71.3113,71.2739,71.2926,12400.0
2014-08-20 12:05:00,76.14,76.2,76.14,76.19,20300.0,71.2926,71.3488,71.2926,71.3394,20300.0
2014-08-20 12:10:00,76.2,76.2,76.16,76.18,9100.0,71.3488,71.3488,71.3113,71.3301,9100.0
2014-08-20 12:15:00,76.17,76.19,76.15,76.16,16000.0,71.3207,71.3394,71.302,71.3113,16000.0
2014-08-20 12:20:00,76.15,76.17,76.1,76.11,15500.0,71.302,71.3207,71.2552,71.2645,15500.0
2014-08-20 12:25:00,76.12,76.13,76.1,76.13,13600.0,71.2739,71.2833,71.2552,71.2833,13600.0
2014-08-20 12:30:00,76.13,76.16,76.11,76.12,16400.0,71.2833,71.3113,71.2645,71.2739,16400.0
2014-08-20 12:35:00,76.12,76.16,76.11,76.14,10900.0,71.2739,71.3113,71.2645,71.2926,10900.0
2014-08-20 12:40:00,76.15,76.15,76.09,76.11,11300.0,71.302,71.302,71.2458,71.2645,11300.0
2014-08-20 12:45:00,76.11,76.11,76.04,76.05,24600.0,71.2645,71.2645,71.199,71.2083,24600.0
2014-08-20 12:50:00,76.05,76.08,76.03,76.08,11100.0,71.2083,71.2364,71.1896,71.2364,11100.0
2014-08-20 12:55:00,76.07,76.1,76.07,76.08,10400.0,71.2271,71.2552,71.2271,71.2364,10400.0
2014-08-20 13:00:00,76.08,76.09,76.05,76.08,14200.0,71.2364,71.2458,71.2083,71.2364,14200.0
2014-08-20 13:05:00,76.08,76.11,76.07,76.08,11900.0,71.2364,71.2645,71.2271,71.2364,11900.0
2014-08-20 13:10:00,76.08,76.08,76.05,76.06,12300.0,71.2364,71.2364,71.2083,71.2177,12300.0
2014-08-20 13:15:00,76.06,76.15,76.05,76.14,20500.0,71.2177,71.302,71.2083,71.2926,20500.0
2014-08-20 13:20:00,76.14,76.17,76.13,76.14,13500.0,71.2926,71.3207,71.2833,71.2926,13500.0
2014-08-20 13:25:00,76.14,76.14,76.12,76.13,10100.0,71.2926,71.2926,71.2739,71.2833,10100.0
2014-08-20 13:30:00,76.13,76.2,76.12,76.2,16800.0,71.2833,71.3488,71.2739,71.3488,16800.0
2014-08-20 13:35:00,76.2,76.2,76.14,76.19,46700.0,71.3488,71.3488,71.2926,71.3394,46700.0
2014-08-20 13:40:00,76.19,76.23,76.18,76.21,17100.0,71.3394,71.3769,71.3301,71.3582,17100.0
2014-08-20 13:45:00,76.21,76.21,76.16,76.19,11300.0,71.3582,71.3582,71.3113,71.3394,11300.0
2014-08-20 13:50:00,76.2,76.2,76.18,76.19,15000.0,71.3488,71.3488,71.3301,71.3394,15000.0
2014-08-20 13:55:00,76.18,76.2,76.17,76.17,8600.0,71.3301,71.3488,71.3207,71.3207,8600.0
2014-08-20 14:00:00,76.17,76.17,76.02,76.03,37500.0,71.3207,71.3207,71.1803,71.1896,37500.0
2014-08-20 14:05:00,76.03,76.08,75.95,76.04,29000.0,71.1896,71.2364,71.1147,71.199,29000.0
2014-08-20 14:10:00,76.06,76.11,75.94,75.94,18100.0,71.2177,71.2645,71.1054,71.1054,18100.0
2014-08-20 14:15:00,75.93,76.01,75.92,75.97,58200.0,71.096,71.1709,71.0866,71.1334,58200.0
2014-08-20 14:20:00,75.98,76.07,75.98,76.03,24900.0,71.1428,71.2271,71.1428,71.1896,24900.0
2014-08-20 14:25:00,76.04,76.12,76.02,76.02,49200.0,71.199,71.2739,71.1803,71.1803,49200.0
2014-08-20 14:30:00,76.01,76.07,76.01,76.01,32700.0,71.1709,71.2271,71.1709,71.1709,32700.0
2014-08-20 14:35:00,76.01,76.1,76.01,76.1,12400.0,71.1709,71.2552,71.1709,71.2552,12400.0
2014-08-20 14:40:00,76.1,76.12,76.07,76.09,26300.0,71.2552,71.2739,71.2271,71.2458,26300.0
2014-08-20 14:45:00,76.07,76.13,76.01,76.13,73900.0,71.2271,71.2833,71.1709,71.2833,73900.0
2014-08-20 14:50:00,76.12,76.19,76.12,76.19,20900.0,71.2739,71.3394,71.2739,71.3394,20900.0
2014-08-20 14:55:00,76.2,76.25,76.17,76.24,13400.0,71.3488,71.3956,71.3207,71.3863,13400.0
2014-08-20 15:00:00,76.25,76.32,76.22,76.3,46800.0,71.3956,71.4612,71.3675,71.4424,46800.0
2014-08-20 15:05:00,76.3,76.39,76.3,76.38,31700.0,71.4424,71.5267,71.4424,71.5173,31700.0
2014-08-20 15:10:00,76.38,76.42,76.3,76.3,94000.0,71.5173,71.5548,71.4424,71.4424,94000.0
2014-08-20 15:15:00,76.3,76.41,76.28,76.41,30500.0,71.4424,71.5454,71.4237,71.5454,30500.0
2014-08-20 15:20:00,76.4,76.42,76.35,76.37,26900.0,71.5361,71.5548,71.4893,71.508,26900.0
2014-08-20 15:25:00,76.38,76.42,76.33,76.38,20600.0,71.5173,71.5548,71.4705,71.5173,20600.0
2014-08-20 15:30:00,76.39,76.45,76.39,76.45,29300.0,71.5267,71.5829,71.5267,71.5829,29300.0
2014-08-20 15:35:00,76.44,76.48,76.4,76.44,33900.0,71.5735,71.611,71.5361,71.5735,33900.0
2014-08-20 15:40:00,76.44,76.47,76.39,76.39,77200.0,71.5735,71.6016,71.5267,71.5267,77200.0
2014-08-20 15:45:00,76.4,76.43,76.34,76.43,76000.0,71.5361,71.5642,71.4799,71.5642,76000.0
2014-08-20 15:50:00,76.42,76.42,76.4,76.41,51300.0,71.5548,71.5548,71.5361,71.5454,51300.0
2014-08-20 15:55:00,76.41,76.42,76.34,76.36,86600.0,71.5454,71.5548,71.4799,71.4986,86600.0
2014-08-21 09:30:00,76.51,76.52,76.35,76.45,62200.0,71.6391,71.6484,71.4893,71.5829,62200.0
2014-08-21 09:35:00,76.39,76.45,76.29,76.45,18200.0,71.5267,71.5829,71.4331,71.5829,18200.0
2014-08-21 09:40:00,76.45,76.55,76.42,76.5,32300.0,71.5829,71.6765,71.5548,71.6297,32300.0
2014-08-21 09:45:00,76.53,76.65,76.52,76.65,54800.0,71.6578,71.7702,71.6484,71.7702,54800.0
2014-08-21 09:50:00,76.65,76.72,76.65,76.68,22300.0,71.7702,71.8357,71.7702,71.7982,22300.0
2014-08-21 09:55:00,76.68,76.7,76.65,76.67,12500.0,71.7982,71.817,71.7702,71.7889,12500.0
2014-08-21 10:00:00,76.67,76.71,76.48,76.5,17700.0,71.7889,71.8263,71.611,71.6297,17700.0
2014-08-21 10:05:00,76.49,76.49,76.37,76.37,23500.0,71.6203,71.6203,71.508,71.508,23500.0
2014-08-21 10:10:00,76.38,76.46,76.34,76.4,26600.0,71.5173,71.5922,71.4799,71.5361,26600.0
2014-08-21 10:15:00,76.44,76.53,76.44,76.5,20400.0,71.5735,71.6578,71.5735,71.6297,20400.0
2014-08-21 10:20:00,76.5,76.56,76.48,76.51,16300.0,71.6297,71.6859,71.611,71.6391,16300.0
2014-08-21 10:25:00,76.52,76.54,76.48,76.49,9300.0,71.6484,71.6672,71.611,71.6203,9300.0
2014-08-21 10:30:00,76.51,76.57,76.5,76.54,13900.0,71.6391,71.6952,71.6297,71.6672,13900.0
2014-08-21 10:35:00,76.55,76.64,76.52,76.59,45600.0,71.6765,71.7608,71.6484,71.714,45600.0
2014-08-21 10:40:00,76.59,76.65,76.56,76.58,41400.0,71.714,71.7702,71.6859,71.7046,41400.0
2014-08-21 10:45:00,76.59,76.62,76.56,76.56,15800.0,71.714,71.7421,71.6859,71.6859,15800.0
2014-08-21 10:50:00,76.57,76.6,76.5,76.52,16000.0,71.6952,71.7233,71.6297,71.6484,16000.0
2014-08-21 10:55:00,76.51,76.52,76.45,76.46,18900.0,71.6391,71.6484,71.5829,71.5922,18900.0
2014-08-21 11:00:00,76.46,76.54,76.45,76.53,10900.0,71.5922,71.6672,71.5829,71.6578,10900.0
2014-08-21 11:05:00,76.54,76.54,76.49,76.5,17600.0,71.6672,71.6672,71.6203,71.6297,17600.0
2014-08-21 11:10:00,76.5,76.59,76.5,76.58,13400.0,71.6297,71.714,71.6297,71.7046,13400.0
2014-08-21 11:15:00,76.58,76.62,76.55,76.6,11300.0,71.7046,71.7421,71.6765,71.7233,11300.0
2014-08-21 11:20:00,76.57,76.61,76.56,76.58,11700.0,71.6952,71.7327,71.6859,71.7046,11700.0
2014-08-21 11:25:00,76.58,76.59,76.54,76.55,17500.0,71.7046,71.714,71.6672,71.6765,17500.0
2014-08-21 11:30:00,76.55,76.55,76.53,76.53,15700.0,71.6765,71.6765,71.6578,71.6578,15700.0
2014-08-21 11:35:00,76.53,76.53,76.48,76.49,14600.0,71.6578,71.6578,71.611,71.6203,14600.0
2014-08-21 11:40:00,76.49,76.52,76.47,76.52,16300.0,71.6203,71.6484,71.6016,71.6484,16300.0
2014-08-21 11:45:00,76.52,76.52,76.46,76.46,16200.0,71.6484,71.6484,71.5922,71.5922,16200.0
2014-08-21 11:50:00,76.46,76.48,76.43,76.43,13500.0,71.5922,71.611,71.5642,71.5642,13500.0
2014-08-21 11:55:00,76.43,76.43,76.39,76.41,12700.0,71.5642,71.5642,71.5267,71.5454,12700.0
2014-08-21 12:00:00,76.41,76.5,76.4,76.5,15000.0,71.5454,71.6297,71.5361,71.6297,15000.0
2014-08-21 12:05:00,76.5,76.51,76.48,76.49,12100.0,71.6297,71.6391,71.611,71.6203,12100.0
2014-08-21 12:10:00,76.5,76.53,76.47,76.48,9100.0,71.6297,71.6578,71.6016,71.611,9100.0
2014-08-21 12:15:00,76.49,76.59,76.49,76.59,11300.0,71.6203,71.714,71.6203,71.714,11300.0
2014-08-21 12:20:00,76.6,76.62,76.57,76.58,11500.0,71.7233,71.7421,71.6952,71.7046,11500.0
2014-08-21 12:25:00,76.58,76.58,76.53,76.56,13200.0,71.7046,71.7046,71.6578,71.6859,13200.0
2014-08-21 12:30:00,76.56,76.57,76.54,76.56,21400.0,71.6859,71.6952,71.6672,71.6859,21400.0
2014-08-21 12:35:00,76.56,76.68,76.56,76.67,33200.0,71.6859,71.7982,71.6859,71.7889,33200.0
2014-08-21 12:40:00,76.67,76.67,76.63,76.65,11600.0,71.7889,71.7889,71.7514,71.7702,11600.0
2014-08-21 12:45:00,76.64,76.67,76.63,76.67,10200.0,71.7608,71.7889,71.7514,71.7889,10200.0
2014-08-21 12:50:00,76.67,76.68,76.66,76.67,9800.0,71.7889,71.7982,71.7795,71.7889,9800.0
2014-08-21 12:55:00,76.67,76.68,76.64,76.65,8200.0,71.7889,71.7982,71.7608,71.7702,8200.0
2014-08-21 13:00:00,76.65,76.68,76.65,76.67,8100.0,71.7702,71.7982,71.7702,71.7889,8100.0
2014-08-21 13:05:00,76.67,76.75,76.66,76.75,39200.0,71.7889,71.8638,71.7795,71.8638,39200.0
2014-08-21 13:10:00,76.74,76.75,76.71,76.71,12700.0,71.8544,71.8638,71.8263,71.8263,12700.0
2014-08-21 13:15:00,76.72,76.77,76.72,76.76,22400.0,71.8357,71.8825,71.8357,71.8731,22400.0
2014-08-21 13:20:00,76.76,76.76,76.74,76.75,9900.0,71.8731,71.8731,71.8544,71.8638,9900.0
2014-08-21 13:25:00,76.75,76.75,76.69,76.71,8900.0,71.8638,71.8638,71.8076,71.8263,8900.0
2014-08-21 13:30:00,76.72,76.73,76.71,76.72,6600.0,71.8357,71.8451,71.8263,71.8357,6600.0
2014-08-21 13:35:00,76.72,76.73,76.71,76.72,9000.0,71.8357,71.8451,71.8263,71.8357,9000.0
2014-08-21 13:40:00,76.72,76.77,76.71,76.76,14500.0,71.8357,71.8825,71.8263,71.8731,14500.0
2014-08-21 13:45:00,76.76,76.79,76.75,76.79,11700.0,71.8731,71.9012,71.8638,71.9012,11700.0
2014-08-21 13:50:00,76.78,76.79,76.76,76.77,11400.0,71.8919,71.9012,71.8731,71.8825,11400.0
2014-08-21 13:55:00,76.77,76.77,76.74,76.76,11400.0,71.8825,71.8825,71.8544,71.8731,11400.0
2014-08-21 14:00:00,76.75,76.75,76.7,76.71,15900.0,71.8638,71.8638,71.817,71.8263,15900.0
2014-08-21 14:05:00,76.72,76.74,76.71,76.72,28200.0,71.8357,71.8544,71.8263,71.8357,28200.0
2014-08-21 14:10:00,76.71,76.71,76.69,76.7,9200.0,71.8263,71.8263,71.8076,71.817,9200.0
2014-08-21 14:15:00,76.7,76.73,76.67,76.72,10400.0,71.817,71.8451,71.7889,71.8357,10400.0
2014-08-21 14:20:00,76.73,76.74,76.7,76.72,8200.0,71.8451,71.8544,71.817,71.8357,8200.0
2014-08-21 14:25:00,76.72,76.77,76.71,76.76,23200.0,71.8357,71.8825,71.8263,71.8731,23200.0
2014-08-21 14:30:00,76.76,76.84,76.76,76.84,43100.0,71.8731,71.9481,71.8731,71.9481,43100.0
2014-08-21 14:35:00,76.84,76.9,76.83,76.88,36900.0,71.9481,72.0042,71.9387,71.9855,36900.0
2014-08-21 14:40:00,76.87,76.9,76.87,76.9,14600.0,71.9761,72.0042,71.9761,72.0042,14600.0
2014-08-21 14:45:00,76.9,76.94,76.89,76.94,26400.0,72.0042,72.0417,71.9949,72.0417,26400.0
2014-08-21 14:50:00,76.93,76.97,76.93,76.96,27800.0,72.0323,72.0698,72.0323,72.0604,27800.0
2014-08-21 14:55:00,76.96,77.12,76.96,77.02,140200.0,72.0604,72.2102,72.0604,72.1166,140200.0
2014-08-21 15:00:00,77.01,77.03,76.97,76.98,27000.0,72.1072,72.126,72.0698,72.0791,27000.0
2014-08-21 15:05:00,76.98,77.02,76.95,77.02,29400.0,72.0791,72.1166,72.0511,72.1166,29400.0
2014-08-21 15:10:00,77.02,77.05,77.01,77.05,26700.0,72.1166,72.1447,72.1072,72.1447,26700.0
2014-08-21 15:15:00,77.05,77.05,77.0,77.01,40100.0,72.1447,72.1447,72.0979,72.1072,40100.0
2014-08-21 15:20:00,77.01,77.05,76.99,77.05,37100.0,72.1072,72.1447,72.0885,72.1447,37100.0
2014-08-21 15:25:00,77.05,77.05,76.99,77.0,45900.0,72.1447,72.1447,72.0885,72.0979,45900.0
2014-08-21 15:30:00,77.01,77.01,76.97,76.98,49100.0,72.1072,72.1072,72.0698,72.0791,49100.0
2014-08-21 15:35:00,76.98,76.98,76.92,76.92,34600.0,72.0791,72.0791,72.023,72.023,34600.0
2014-08-21 15:40:00,76.92,76.97,76.92,76.97,48200.0,72.023,72.0698,72.023,72.0698,48200.0
2014-08-21 15:45:00,76.96,77.0,76.93,76.95,76200.0,72.0604,72.0979,72.0323,72.0511,76200.0
2014-08-21 15:50:00,76.96,76.96,76.9,76.9,58600.0,72.0604,72.0604,72.0042,72.0042,58600.0
2014-08-21 15:55:00,76.91,76.96,76.89,76.93,237800.0,72.0136,72.0604,71.9949,72.0323,237800.0
2014-08-22 09:30:00,76.75,76.88,76.52,76.53,130800.0,71.8638,71.9855,71.6484,71.6578,130800.0
2014-08-22 09:35:00,76.5,76.5,76.25,76.33,46500.0,71.6297,71.6297,71.3956,71.4705,46500.0
2014-08-22 09:40:00,76.32,76.4,76.18,76.18,67300.0,71.4612,71.5361,71.3301,71.3301,67300.0
2014-08-22 09:45:00,76.15,76.36,76.15,76.36,49000.0,71.302,71.4986,71.302,71.4986,49000.0
2014-08-22 09:50:00,76.33,76.38,76.16,76.18,16400.0,71.4705,71.5173,71.3113,71.3301,16400.0
2014-08-22 09:55:00,76.18,76.24,76.16,76.24,16000.0,71.3301,71.3863,71.3113,71.3863,16000.0
2014-08-22 10:00:00,76.24,76.42,76.2,76.31,37700.0,71.3863,71.5548,71.3488,71.4518,37700.0
2014-08-22 10:05:00,76.31,76.53,76.3,76.49,22400.0,71.4518,71.6578,71.4424,71.6203,22400.0
2014-08-22 10:10:00,76.54,76.6,76.5,76.5,12900.0,71.6672,71.7233,71.6297,71.6297,12900.0
2014-08-22 10:15:00,76.53,76.56,76.38,76.42,46100.0,71.6578,71.6859,71.5173,71.5548,46100.0
2014-08-22 10:20:00,76.42,76.48,76.38,76.48,8700.0,71.5548,71.611,71.5173,71.611,8700.0
2014-08-22 10:25:00,76.45,76.48,76.4,76.46,11000.0,71.5829,71.611,71.5361,71.5922,11000.0
2014-08-22 10:30:00,76.47,76.6,76.47,76.57,15600.0,71.6016,71.7233,71.6016,71.6952,15600.0
2014-08-22 10:35:00,76.56,76.61,76.47,76.55,22900.0,71.6859,71.7327,71.6016,71.6765,22900.0
2014-08-22 10:40:00,76.57,76.58,76.47,76.5,11000.0,71.6952,71.7046,71.6016,71.6297,11000.0
2014-08-22 10:45:00,76.51,76.54,76.48,76.52,16000.0,71.6391,71.6672,71.611,71.6484,16000.0
2014-08-22 10:50:00,76.52,76.52,76.45,76.48,42500.0,71.6484,71.6484,71.5829,71.611,42500.0
2014-08-22 10:55:00,76.47,76.48,76.36,76.4,67800.0,71.6016,71.611,71.4986,71.5361,67800.0
2014-08-22 11:00:00,76.39,76.44,76.32,76.42,17600.0,71.5267,71.5735,71.4612,71.5548,17600.0
2014-08-22 11:05:00,76.42,76.5,76.32,76.49,24800.0,71.5548,71.6297,71.4612,71.6203,24800.0
2014-08-22 11:10:00,76.48,76.5,76.44,76.5,9300.0,71.611,71.6297,71.5735,71.6297,9300.0
2014-08-22 11:15:00,76.49,76.5,76.39,76.4,16300.0,71.6203,71.6297,71.5267,71.5361,16300.0
2014-08-22 11:20:00,76.4,76.47,76.4,76.46,13100.0,71.5361,71.6016,71.5361,71.5922,13100.0
2014-08-22 11:25:00,76.48,76.53,76.45,76.51,18700.0,71.611,71.6578,71.5829,71.6391,18700.0
2014-08-22 11:30:00,76.53,76.55,76.47,76.49,8400.0,71.6578,71.6765,71.6016,71.6203,8400.0
2014-08-22 11:35:00,76.5,76.51,76.4,76.41,29700.0,71.6297,71.6391,71.5361,71.5454,29700.0
2014-08-22 11:40:00,76.41,76.44,76.39,76.41,7000.0,71.5454,71.5735,71.5267,71.5454,7000.0
2014-08-22 11:45:00,76.41,76.42,76.35,76.38,28700.0,71.5454,71.5548,71.4893,71.5173,28700.0
2014-08-22 11:50:00,76.37,76.46,76.37,76.42,13200.0,71.508,71.5922,71.508,71.5548,13200.0
2014-08-22 11:55:00,76.41,76.47,76.39,76.39,9600.0,71.5454,71.6016,71.5267,71.5267,9600.0
2014-08-22 12:00:00,76.4,76.43,76.39,76.41,7300.0,71.5361,71.5642,71.5267,71.5454,7300.0
2014-08-22 12:05:00,76.41,76.42,76.39,76.41,13000.0,71.5454,71.5548,71.5267,71.5454,13000.0
2014-08-22 12:10:00,76.41,76.42,76.39,76.42,7500.0,71.5454,71.5548,71.5267,71.5548,7500.0
2014-08-22 12:15:00,76.42,76.49,76.42,76.44,20700.0,71.5548,71.6203,71.5548,71.5735,20700.0
2014-08-22 12:20:00,76.46,76.51,76.45,76.51,16000.0,71.5922,71.6391,71.5829,71.6391,16000.0
2014-08-22 12:25:00,76.5,76.53,76.48,76.51,22400.0,71.6297,71.6578,71.611,71.6391,22400.0
2014-08-22 12:30:00,76.5,76.56,76.5,76.53,33300.0,71.6297,71.6859,71.6297,71.6578,33300.0
2014-08-22 12:35:00,76.53,76.57,76.53,76.53,7400.0,71.6578,71.6952,71.6578,71.6578,7400.0
2014-08-22 12:40:00,76.54,76.59,76.54,76.59,7200.0,71.6672,71.714,71.6672,71.714,7200.0
2014-08-22 12:45:00,76.58,76.6,76.54,76.6,22900.0,71.7046,71.7233,71.6672,71.7233,22900.0
2014-08-22 12:50:00,76.6,76.63,76.59,76.61,20500.0,71.7233,71.7514,71.714,71.7327,20500.0
2014-08-22 12:55:00,76.61,76.61,76.57,76.57,12400.0,71.7327,71.7327,71.6952,71.6952,12400.0
2014-08-22 13:00:00,76.57,76.63,76.57,76.6,16600.0,71.6952,71.7514,71.6952,71.7233,16600.0
2014-08-22 13:05:00,76.6,76.61,76.58,76.59,13000.0,71.7233,71.7327,71.7046,71.714,13000.0
2014-08-22 13:10:00,76.59,76.64,76.59,76.64,16700.0,71.714,71.7608,71.714,71.7608,16700.0
2014-08-22 13:15:00,76.65,76.71,76.65,76.66,20900.0,71.7702,71.8263,71.7702,71.7795,20900.0
2014-08-22 13:20:00,76.65,76.65,76.6,76.61,8200.0,71.7702,71.7702,71.7233,71.7327,8200.0
2014-08-22 13:25:00,76.62,76.64,76.59,76.6,17900.0,71.7421,71.7608,71.714,71.7233,17900.0
2014-08-22 13:30:00,76.6,76.64,76.6,76.63,9300.0,71.7233,71.7608,71.7233,71.7514,9300.0
2014-08-22 13:35:00,76.63,76.63,76.54,76.56,19400.0,71.7514,71.7514,71.6672,71.6859,19400.0
2014-08-22 13:40:00,76.56,76.59,76.55,76.55,13700.0,71.6859,71.714,71.6765,71.6765,13700.0
2014-08-22 13:45:00,76.55,76.59,76.55,76.59,10500.0,71.6765,71.714,71.6765,71.714,10500.0
2014-08-22 13:50:00,76.59,76.61,76.59,76.6,9300.0,71.714,71.7327,71.714,71.7233,9300.0
2014-08-22 13:55:00,76.61,76.63,76.59,76.63,18000.0,71.7327,71.7514,71.714,71.7514,18000.0
2014-08-22 14:00:00,76.63,76.64,76.6,76.62,10400.0,71.7514,71.7608,71.7233,71.7421,10400.0
2014-08-22 14:05:00,76.62,76.63,76.59,76.61,29400.0,71.7421,71.7514,71.714,71.7327,29400.0
2014-08-22 14:10:00,76.61,76.63,76.59,76.61,24500.0,71.7327,71.7514,71.714,71.7327,24500.0
2014-08-22 14:15:00,76.62,76.65,76.59,76.59,15600.0,71.7421,71.7702,71.714,71.714,15600.0
2014-08-22 14:20:00,76.59,76.61,76.55,76.57,20800.0,71.714,71.7327,71.6765,71.6952,20800.0
2014-08-22 14:25:00,76.57,76.6,76.51,76.51,14600.0,71.6952,71.7233,71.6391,71.6391,14600.0
2014-08-22 14:30:00,76.51,76.52,76.43,76.5,34800.0,71.6391,71.6484,71.5642,71.6297,34800.0
2014-08-22 14:35:00,76.5,76.52,76.48,76.5,31100.0,71.6297,71.6484,71.611,71.6297,31100.0
2014-08-22 14:40:00,76.5,76.6,76.48,76.6,17800.0,71.6297,71.7233,71.611,71.7233,17800.0
2014-08-22 14:45:00,76.59,76.6,76.53,76.54,11000.0,71.714,71.7233,71.6578,71.6672,11000.0
2014-08-22 14:50:00,76.55,76.6,76.55,76.58,16900.0,71.6765,71.7233,71.6765,71.7046,16900.0
2014-08-22 14:55:00,76.56,76.61,76.55,76.59,18200.0,71.6859,71.7327,71.6765,71.714,18200.0
2014-08-22 15:00:00,76.59,76.59,76.5,76.5,14900.0,71.714,71.714,71.6297,71.6297,14900.0
2014-08-22 15:05:00,76.5,76.61,76.5,76.6,33100.0,71.6297,71.7327,71.6297,71.7233,33100.0
2014-08-22 15:10:00,76.6,76.62,76.58,76.59,22300.0,71.7233,71.7421,71.7046,71.714,22300.0
2014-08-22 15:15:00,76.58,76.6,76.56,76.57,15200.0,71.7046,71.7233,71.6859,71.6952,15200.0
2014-08-22 15:20:00,76.56,76.6,76.56,76.6,9100.0,71.6859,71.7233,71.6859,71.7233,9100.0
2014-08-22 15:25:00,76.6,76.6,76.54,76.55,15500.0,71.7233,71.7233,71.6672,71.6765,15500.0
2014-08-22 15:30:00,76.55,76.55,76.48,76.51,23200.0,71.6765,71.6765,71.611,71.6391,23200.0
2014-08-22 15:35:00,76.52,76.56,76.5,76.55,27900.0,71.6484,71.6859,71.6297,71.6765,27900.0
2014-08-22 15:40:00,76.54,76.57,76.5,76.5,40600.0,71.6672,71.6952,71.6297,71.6297,40600.0
2014-08-22 15:45:00,76.5,76.52,76.46,76.5,65100.0,71.6297,71.6484,71.5922,71.6297,65100.0
2014-08-22 15:50:00,76.5,76.53,76.5,76.53,74700.0,71.6297,71.6578,71.6297,71.6578,74700.0
2014-08-22 15:55:00,76.52,76.55,76.48,76.49,165500.0,71.6484,71.6765,71.611,71.6203,165500.0
2014-08-25 09:30:00,77.11,77.15,76.75,76.85,90900.0,72.2009,72.2383,71.8638,71.9574,90900.0
2014-08-25 09:35:00,76.9,76.99,76.85,76.96,42400.0,72.0042,72.0885,71.9574,72.0604,42400.0
2014-08-25 09:40:00,76.96,76.97,76.81,76.96,45900.0,72.0604,72.0698,71.92,72.0604,45900.0
2014-08-25 09:45:00,76.95,77.0,76.87,77.0,23900.0,72.0511,72.0979,71.9761,72.0979,23900.0
2014-08-25 09:50:00,76.99,77.03,76.93,76.96,24400.0,72.0885,72.126,72.0323,72.0604,24400.0
2014-08-25 09:55:00,76.95,77.0,76.95,76.98,46200.0,72.0511,72.0979,72.0511,72.0791,46200.0
2014-08-25 10:00:00,76.98,77.01,76.95,77.0,24400.0,72.0791,72.1072,72.0511,72.0979,24400.0
2014-08-25 10:05:00,77.0,77.04,76.98,77.03,35900.0,72.0979,72.1353,72.0791,72.126,35900.0
2014-08-25 10:10:00,77.03,77.05,76.98,76.98,23200.0,72.126,72.1447,72.0791,72.0791,23200.0
2014-08-25 10:15:00,76.98,77.0,76.9,76.95,78300.0,72.0791,72.0979,72.0042,72.0511,78300.0
2014-08-25 10:20:00,76.94,76.95,76.86,76.9,19300.0,72.0417,72.0511,71.9668,72.0042,19300.0
2014-08-25 10:25:00,76.9,76.91,76.85,76.89,31600.0,72.0042,72.0136,71.9574,71.9949,31600.0
2014-08-25 10:30:00,76.9,76.93,76.87,76.88,22400.0,72.0042,72.0323,71.9761,71.9855,22400.0
2014-08-25 10:35:00,76.89,76.95,76.88,76.94,13300.0,71.9949,72.0511,71.9855,72.0417,13300.0
2014-08-25 10:40:00,76.95,77.04,76.93,76.99,45400.0,72.0511,72.1353,72.0323,72.0885,45400.0
2014-08-25 10:45:00,77.0,77.01,76.98,76.99,31200.0,72.0979,72.1072,72.0791,72.0885,31200.0
2014-08-25 10:50:00,77.0,77.03,76.99,77.03,127600.0,72.0979,72.126,72.0885,72.126,127600.0
2014-08-25 10:55:00,77.03,77.07,77.01,77.01,31400.0,72.126,72.1634,72.1072,72.1072,31400.0
2014-08-25 11:00:00,77.01,77.02,76.98,76.99,19900.0,72.1072,72.1166,72.0791,72.0885,19900.0
2014-08-25 11:05:00,77.0,77.02,76.92,76.93,31100.0,72.0979,72.1166,72.023,72.0323,31100.0
2014-08-25 11:10:00,76.94,76.98,76.92,76.97,10800.0,72.0417,72.0791,72.023,72.0698,10800.0
2014-08-25 11:15:00,76.98,76.98,76.93,76.95,10300.0,72.0791,72.0791,72.0323,72.0511,10300.0
2014-08-25 11:20:00,76.95,76.97,76.94,76.96,26500.0,72.0511,72.0698,72.0417,72.0604,26500.0
2014-08-25 11:25:00,76.96,77.0,76.95,77.0,22000.0,72.0604,72.0979,72.0511,72.0979,22000.0
2014-08-25 11:30:00,76.99,77.0,76.88,76.88,31400.0,72.0885,72.0979,71.9855,71.9855,31400.0
2014-08-25 11:35:00,76.88,76.99,76.86,76.99,44400.0,71.9855,72.0885,71.9668,72.0885,44400.0
2014-08-25 11:40:00,77.0,77.02,76.97,77.0,44300.0,72.0979,72.1166,72.0698,72.0979,44300.0
2014-08-25 11:45:00,77.0,77.02,76.99,77.01,67400.0,72.0979,72.1166,72.0885,72.1072,67400.0
2014-08-25 11:50:00,77.01,77.09,76.99,77.08,33300.0,72.1072,72.1821,72.0885,72.1728,33300.0
2014-08-25 11:55:00,77.09,77.21,77.08,77.19,116600.0,72.1821,72.2945,72.1728,72.2758,116600.0
2014-08-25 12:00:00,77.18,77.2,77.1,77.12,51000.0,72.2664,72.2851,72.1915,72.2102,51000.0
2014-08-25 12:05:00,77.12,77.12,77.01,77.03,35900.0,72.2102,72.2102,72.1072,72.126,35900.0
2014-08-25 12:10:00,77.03,77.04,76.95,76.95,17000.0,72.126,72.1353,72.0511,72.0511,17000.0
2014-08-25 12:15:00,76.96,76.96,76.88,76.91,15400.0,72.0604,72.0604,71.9855,72.0136,15400.0
2014-08-25 12:20:00,76.91,76.92,76.9,76.92,33800.0,72.0136,72.023,72.0042,72.023,33800.0
2014-08-25 12:25:00,76.92,76.92,76.82,76.84,53200.0,72.023,72.023,71.9293,71.9481,53200.0
2014-08-25 12:30:00,76.83,76.85,76.82,76.82,11000.0,71.9387,71.9574,71.9293,71.9293,11000.0
2014-08-25 12:35:00,76.83,76.83,76.75,76.77,32800.0,71.9387,71.9387,71.8638,71.8825,32800.0
2014-08-25 12:40:00,76.78,76.82,76.78,76.8,10400.0,71.8919,71.9293,71.8919,71.9106,10400.0
2014-08-25 12:45:00,76.8,76.8,76.75,76.78,12100.0,71.9106,71.9106,71.8638,71.8919,12100.0
2014-08-25 12:50:00,76.77,76.79,76.75,76.77,15900.0,71.8825,71.9012,71.8638,71.8825,15900.0
2014-08-25 12:55:00,76.77,76.78,76.75,76.76,14300.0,71.8825,71.8919,71.8638,71.8731,14300.0
2014-08-25 13:00:00,76.76,76.77,76.74,76.76,12200.0,71.8731,71.8825,71.8544,71.8731,12200.0
2014-08-25 13:05:00,76.77,76.81,76.76,76.79,19000.0,71.8825,71.92,71.8731,71.9012,19000.0
2014-08-25 13:10:00,76.79,76.79,76.75,76.76,16200.0,71.9012,71.9012,71.8638,71.8731,16200.0
2014-08-25 13:15:00,76.76,76.78,76.74,76.74,10000.0,71.8731,71.8919,71.8544,71.8544,10000.0
2014-08-25 13:20:00,76.75,76.76,76.72,76.75,10500.0,71.8638,71.8731,71.8357,71.8638,10500.0
2014-08-25 13:25:00,76.76,76.76,76.72,76.72,12000.0,71.8731,71.8731,71.8357,71.8357,12000.0
2014-08-25 13:30:00,76.73,76.77,76.73,76.76,9300.0,71.8451,71.8825,71.8451,71.8731,9300.0
2014-08-25 13:35:00,76.77,76.78,76.77,76.78,7800.0,71.8825,71.8919,71.8825,71.8919,7800.0
2014-08-25 13:40:00,76.78,76.81,76.77,76.78,20800.0,71.8919,71.92,71.8825,71.8919,20800.0
2014-08-25 13:45:00,76.77,76.84,76.75,76.78,24100.0,71.8825,71.9481,71.8638,71.8919,24100.0
2014-08-25 13:50:00,76.78,76.84,76.77,76.84,17200.0,71.8919,71.9481,71.8825,71.9481,17200.0
2014-08-25 13:55:00,76.84,76.9,76.77,76.78,60600.0,71.9481,72.0042,71.8825,71.8919,60600.0
2014-08-25 14:00:00,76.78,76.78,76.73,76.73,12000.0,71.8919,71.8919,71.8451,71.8451,12000.0
2014-08-25 14:05:00,76.73,76.75,76.7,76.75,15900.0,71.8451,71.8638,71.817,71.8638,15900.0
2014-08-25 14:10:00,76.75,76.78,76.75,76.77,8200.0,71.8638,71.8919,71.8638,71.8825,8200.0
2014-08-25 14:15:00,76.77,76.81,76.77,76.79,10100.0,71.8825,71.92,71.8825,71.9012,10100.0
2014-08-25 14:20:00,76.78,76.79,76.77,76.77,27300.0,71.8919,71.9012,71.8825,71.8825,27300.0
2014-08-25 14:25:00,76.78,76.78,76.68,76.7,30700.0,71.8919,71.8919,71.7982,71.817,30700.0
2014-08-25 14:30:00,76.69,76.69,76.62,76.63,25100.0,71.8076,71.8076,71.7421,71.7514,25100.0
2014-08-25 14:35:00,76.63,76.7,76.63,76.63,109000.0,71.7514,71.817,71.7514,71.7514,109000.0
2014-08-25 14:40:00,76.63,76.67,76.61,76.64,55700.0,71.7514,71.7889,71.7327,71.7608,55700.0
2014-08-25 14:45:00,76.64,76.64,76.58,76.61,30700.0,71.7608,71.7608,71.7046,71.7327,30700.0
2014-08-25 14:50:00,76.62,76.62,76.58,76.6,20800.0,71.7421,71.7421,71.7046,71.7233,20800.0
2014-08-25 14:55:00,76.6,76.66,76.6,76.66,20800.0,71.7233,71.7795,71.7233,71.7795,20800.0
2014-08-25 15:00:00,76.67,76.67,76.62,76.64,22500.0,71.7889,71.7889,71.7421,71.7608,22500.0
2014-08-25 15:05:00,76.63,76.66,76.62,76.64,48300.0,71.7514,71.7795,71.7421,71.7608,48300.0
2014-08-25 15:10:00,76.64,76.65,76.59,76.59,37900.0,71.7608,71.7702,71.714,71.714,37900.0
2014-08-25 15:15:00,76.59,76.6,76.57,76.58,47600.0,71.714,71.7233,71.6952,71.7046,47600.0
2014-08-25 15:20:00,76.58,76.61,76.55,76.55,28400.0,71.7046,71.7327,71.6765,71.6765,28400.0
2014-08-25 15:25:00,76.56,76.57,76.54,76.54,18400.0,71.6859,71.6952,71.6672,71.6672,18400.0
2014-08-25 15:30:00,76.54,76.56,76.53,76.56,22100.0,71.6672,71.6859,71.6578,71.6859,22100.0
2014-08-25 15:35:00,76.55,76.56,76.54,76.56,40900.0,71.6765,71.6859,71.6672,71.6859,40900.0
2014-08-25 15:40:00,76.55,76.58,76.54,76.54,36400.0,71.6765,71.7046,71.6672,71.6672,36400.0
2014-08-25 15:45:00,76.54,76.58,76.52,76.53,69700.0,71.6672,71.7046,71.6484,71.6578,69700.0
2014-08-25 15:50:00,76.52,76.53,76.43,76.44,138500.0,71.6484,71.6578,71.5642,71.5735,138500.0
2014-08-25 15:55:00,76.45,76.47,76.39,76.44,252900.0,71.5829,71.6016,71.5267,71.5735,252900.0
2014-08-26 09:30:00,76.79,76.98,76.74,76.81,102300.0,71.9012,72.0791,71.8544,71.92,102300.0
2014-08-26 09:35:00,76.81,76.86,76.61,76.63,46500.0,71.92,71.9668,71.7327,71.7514,46500.0
2014-08-26 09:40:00,76.65,76.8,76.54,76.79,31400.0,71.7702,71.9106,71.6672,71.9012,31400.0
2014-08-26 09:45:00,76.8,76.9,76.79,76.89,49900.0,71.9106,72.0042,71.9012,71.9949,49900.0
2014-08-26 09:50:00,76.9,76.92,76.8,76.91,73400.0,72.0042,72.023,71.9106,72.0136,73400.0
2014-08-26 09:55:00,76.93,76.99,76.91,76.94,56800.0,72.0323,72.0885,72.0136,72.0417,56800.0
2014-08-26 10:00:00,76.97,77.05,76.95,77.04,122200.0,72.0698,72.1447,72.0511,72.1353,122200.0
2014-08-26 10:05:00,77.04,77.1,76.99,77.06,23800.0,72.1353,72.1915,72.0885,72.154,23800.0
2014-08-26 10:10:00,77.05,77.1,77.01,77.09,52600.0,72.1447,72.1915,72.1072,72.1821,52600.0
2014-08-26 10:15:00,77.09,77.16,77.09,77.16,25800.0,72.1821,72.2477,72.1821,72.2477,25800.0
2014-08-26 10:20:00,77.16,77.2,77.11,77.2,44900.0,72.2477,72.2851,72.2009,72.2851,44900.0
2014-08-26 10:25:00,77.2,77.28,77.18,77.27,33800.0,72.2851,72.36,72.2664,72.3507,33800.0
2014-08-26 10:30:00,77.28,77.3,77.27,77.28,40000.0,72.36,72.3788,72.3507,72.36,40000.0
2014-08-26 10:35:00,77.28,77.35,77.27,77.35,34400.0,72.36,72.4256,72.3507,72.4256,34400.0
2014-08-26 10:40:00,77.35,77.37,77.32,77.33,11700.0,72.4256,72.4443,72.3975,72.4069,11700.0
2014-08-26 10:45:00,77.34,77.44,77.33,77.43,32100.0,72.4162,72.5099,72.4069,72.5005,32100.0
2014-08-26 10:50:00,77.43,77.46,77.41,77.45,17800.0,72.5005,72.5286,72.4818,72.5192,17800.0
2014-08-26 10:55:00,77.46,77.49,77.44,77.44,36900.0,72.5286,72.5567,72.5099,72.5099,36900.0
2014-08-26 11:00:00,77.44,77.5,77.43,77.49,13200.0,72.5099,72.566,72.5005,72.5567,13200.0
2014-08-26 11:05:00,77.49,77.5,77.48,77.49,27900.0,72.5567,72.566,72.5473,72.5567,27900.0
2014-08-26 11:10:00,77.49,77.56,77.49,77.56,71300.0,72.5567,72.6222,72.5567,72.6222,71300.0
2014-08-26 11:15:00,77.56,77.62,77.53,77.6,43200.0,72.6222,72.6784,72.5941,72.6597,43200.0
2014-08-26 11:20:00,77.59,77.62,77.56,77.61,31300.0,72.6503,72.6784,72.6222,72.669,31300.0
2014-08-26 11:25:00,77.61,77.65,77.6,77.61,26400.0,72.669,72.7065,72.6597,72.669,26400.0
2014-08-26 11:30:00,77.6,77.61,77.54,77.55,33800.0,72.6597,72.669,72.6035,72.6129,33800.0
2014-08-26 11:35:00,77.55,77.57,77.48,77.48,39000.0,72.6129,72.6316,72.5473,72.5473,39000.0
2014-08-26 11:40:00,77.48,77.56,77.47,77.56,37400.0,72.5473,72.6222,72.5379,72.6222,37400.0
2014-08-26 11:45:00,77.55,77.67,77.54,77.67,44600.0,72.6129,72.7252,72.6035,72.7252,44600.0
2014-08-26 11:50:00,77.67,77.69,77.65,77.69,12200.0,72.7252,72.7439,72.7065,72.7439,12200.0
2014-08-26 11:55:00,77.68,77.69,77.61,77.61,25900.0,72.7346,72.7439,72.669,72.669,25900.0
2014-08-26 12:00:00,77.61,77.67,77.61,77.67,29400.0,72.669,72.7252,72.669,72.7252,29400.0
2014-08-26 12:05:00,77.67,77.73,77.67,77.72,20600.0,72.7252,72.7814,72.7252,72.772,20600.0
2014-08-26 12:10:00,77.72,77.74,77.72,77.73,21400.0,72.772,72.7908,72.772,72.7814,21400.0
2014-08-26 12:15:00,77.74,77.76,77.66,77.66,48600.0,72.7908,72.8095,72.7159,72.7159,48600.0
2014-08-26 12:20:00,77.66,77.73,77.66,77.71,35900.0,72.7159,72.7814,72.7159,72.7627,35900.0
2014-08-26 12:25:00,77.72,77.76,77.72,77.74,30200.0,72.772,72.8095,72.772,72.7908,30200.0
2014-08-26 12:30:00,77.74,77.78,77.73,77.77,28400.0,72.7908,72.8282,72.7814,72.8188,28400.0
2014-08-26 12:35:00,77.78,77.85,77.77,77.85,47000.0,72.8282,72.8938,72.8188,72.8938,47000.0
2014-08-26 12:40:00,77.83,77.84,77.68,77.68,25300.0,72.875,72.8844,72.7346,72.7346,25300.0
2014-08-26 12:45:00,77.68,77.68,77.59,77.64,19600.0,72.7346,72.7346,72.6503,72.6971,19600.0
2014-08-26 12:50:00,77.61,77.62,77.51,77.53,48700.0,72.669,72.6784,72.5754,72.5941,48700.0
2014-08-26 12:55:00,77.53,77.53,77.48,77.52,19000.0,72.5941,72.5941,72.5473,72.5848,19000.0
2014-08-26 13:00:00,77.5,77.53,77.43,77.44,17800.0,72.566,72.5941,72.5005,72.5099,17800.0
2014-08-26 13:05:00,77.44,77.54,77.42,77.51,47500.0,72.5099,72.6035,72.4911,72.5754,47500.0
2014-08-26 13:10:00,77.51,77.54,77.51,77.54,34600.0,72.5754,72.6035,72.5754,72.6035,34600.0
2014-08-26 13:15:00,77.55,77.57,77.53,77.56,41300.0,72.6129,72.6316,72.5941,72.6222,41300.0
2014-08-26 13:20:00,77.56,77.57,77.52,77.53,47300.0,72.6222,72.6316,72.5848,72.5941,47300.0
2014-08-26 13:25:00,77.54,77.55,77.53,77.53,13100.0,72.6035,72.6129,72.5941,72.5941,13100.0
2014-08-26 13:30:00,77.54,77.55,77.5,77.52,16400.0,72.6035,72.6129,72.566,72.5848,16400.0
2014-08-26 13:35:00,77.52,77.52,77.47,77.5,22700.0,72.5848,72.5848,72.5379,72.566,22700.0
2014-08-26 13:40:00,77.5,77.51,77.48,77.5,10700.0,72.566,72.5754,72.5473,72.566,10700.0
2014-08-26 13:45:00,77.5,77.5,77.46,77.47,23500.0,72.566,72.566,72.5286,72.5379,23500.0
2014-08-26 13:50:00,77.47,77.48,77.45,77.45,23900.0,72.5379,72.5473,72.5192,72.5192,23900.0
2014-08-26 13:55:00,77.45,77.51,77.45,77.49,20900.0,72.5192,72.5754,72.5192,72.5567,20900.0
2014-08-26 14:00:00,77.49,77.51,77.49,77.51,27300.0,72.5567,72.5754,72.5567,72.5754,27300.0
2014-08-26 14:05:00,77.51,77.51,77.47,77.48,30600.0,72.5754,72.5754,72.5379,72.5473,30600.0
2014-08-26 14:10:00,77.48,77.49,77.46,77.47,26000.0,72.5473,72.5567,72.5286,72.5379,26000.0
2014-08-26 14:15:00,77.47,77.48,77.44,77.47,16800.0,72.5379,72.5473,72.5099,72.5379,16800.0
2014-08-26 14:20:00,77.47,77.49,77.45,77.48,22400.0,72.5379,72.5567,72.5192,72.5473,22400.0
2014-08-26 14:25:00,77.48,77.51,77.46,77.51,18900.0,72.5473,72.5754,72.5286,72.5754,18900.0
2014-08-26 14:30:00,77.51,77.51,77.44,77.46,41000.0,72.5754,72.5754,72.5099,72.5286,41000.0
2014-08-26 14:35:00,77.47,77.49,77.47,77.48,11700.0,72.5379,72.5567,72.5379,72.5473,11700.0
2014-08-26 14:40:00,77.49,77.5,77.49,77.5,9100.0,72.5567,72.566,72.5567,72.566,9100.0
2014-08-26 14:45:00,77.5,77.5,77.46,77.46,24700.0,72.566,72.566,72.5286,72.5286,24700.0
2014-08-26 14:50:00,77.46,77.48,77.42,77.42,48500.0,72.5286,72.5473,72.4911,72.4911,48500.0
2014-08-26 14:55:00,77.42,77.43,77.42,77.42,12400.0,72.4911,72.5005,72.4911,72.4911,12400.0
2014-08-26 15:00:00,77.42,77.43,77.37,77.38,45800.0,72.4911,72.5005,72.4443,72.4537,45800.0
2014-08-26 15:05:00,77.39,77.39,77.35,77.36,32100.0,72.463,72.463,72.4256,72.4349,32100.0
2014-08-26 15:10:00,77.35,77.37,77.3,77.3,64900.0,72.4256,72.4443,72.3788,72.3788,64900.0
2014-08-26 15:15:00,77.31,77.31,77.25,77.25,31900.0,72.3881,72.3881,72.332,72.332,31900.0
2014-08-26 15:20:00,77.25,77.27,77.19,77.21,62200.0,72.332,72.3507,72.2758,72.2945,62200.0
2014-08-26 15:25:00,77.21,77.22,77.12,77.14,39000.0,72.2945,72.3039,72.2102,72.229,39000.0
2014-08-26 15:30:00,77.14,77.14,77.06,77.06,85400.0,72.229,72.229,72.154,72.154,85400.0
2014-08-26 15:35:00,77.06,77.07,77.04,77.06,41600.0,72.154,72.1634,72.1353,72.154,41600.0
2014-08-26 15:40:00,77.06,77.07,77.01,77.06,111400.0,72.154,72.1634,72.1072,72.154,111400.0
2014-08-26 15:45:00,77.06,77.08,77.01,77.02,106300.0,72.154,72.1728,72.1072,72.1166,106300.0
2014-08-26 15:50:00,77.02,77.03,76.95,76.98,121500.0,72.1166,72.126,72.0511,72.0791,121500.0
2014-08-26 15:55:00,76.98,77.02,76.95,77.01,132100.0,72.0791,72.1166,72.0511,72.1072,132100.0
2014-08-27 09:30:00,77.02,77.12,76.89,77.02,59200.0,72.1166,72.2102,71.9949,72.1166,59200.0
2014-08-27 09:35:00,77.02,77.02,76.8,76.8,12400.0,72.1166,72.1166,71.9106,71.9106,12400.0
2014-08-27 09:40:00,76.8,76.88,76.8,76.85,12400.0,71.9106,71.9855,71.9106,71.9574,12400.0
2014-08-27 09:45:00,76.84,76.86,76.65,76.65,37500.0,71.9481,71.9668,71.7702,71.7702,37500.0
2014-08-27 09:50:00,76.65,76.72,76.63,76.71,34800.0,71.7702,71.8357,71.7514,71.8263,34800.0
2014-08-27 09:55:00,76.71,76.71,76.58,76.62,20600.0,71.8263,71.8263,71.7046,71.7421,20600.0
2014-08-27 10:00:00,76.6,76.63,76.55,76.6,25000.0,71.7233,71.7514,71.6765,71.7233,25000.0
2014-08-27 10:05:00,76.6,76.62,76.54,76.57,20300.0,71.7233,71.7421,71.6672,71.6952,20300.0
2014-08-27 10:10:00,76.55,76.62,76.55,76.62,20600.0,71.6765,71.7421,71.6765,71.7421,20600.0
2014-08-27 10:15:00,76.61,76.62,76.54,76.6,18900.0,71.7327,71.7421,71.6672,71.7233,18900.0
2014-08-27 10:20:00,76.6,76.8,76.59,76.78,22100.0,71.7233,71.9106,71.714,71.8919,22100.0
2014-08-27 10:25:00,76.78,76.81,76.73,76.73,13200.0,71.8919,71.92,71.8451,71.8451,13200.0
2014-08-27 10:30:00,76.73,76.83,76.73,76.82,21500.0,71.8451,71.9387,71.8451,71.9293,21500.0
2014-08-27 10:35:00,76.83,76.83,76.7,76.7,17200.0,71.9387,71.9387,71.817,71.817,17200.0
2014-08-27 10:40:00,76.71,76.79,76.7,76.78,22400.0,71.8263,71.9012,71.817,71.8919,22400.0
2014-08-27 10:45:00,76.79,76.79,76.75,76.77,43200.0,71.9012,71.9012,71.8638,71.8825,43200.0
2014-08-27 10:50:00,76.76,76.8,76.76,76.78,4500.0,71.8731,71.9106,71.8731,71.8919,4500.0
2014-08-27 10:55:00,76.79,76.8,76.74,76.78,19600.0,71.9012,71.9106,71.8544,71.8919,19600.0
2014-08-27 11:00:00,76.78,76.79,76.72,76.75,86000.0,71.8919,71.9012,71.8357,71.8638,86000.0
2014-08-27 11:05:00,76.75,76.78,76.75,76.78,9600.0,71.8638,71.8919,71.8638,71.8919,9600.0
2014-08-27 11:10:00,76.78,76.78,76.71,76.71,12900.0,71.8919,71.8919,71.8263,71.8263,12900.0
2014-08-27 11:15:00,76.72,76.73,76.7,76.73,6000.0,71.8357,71.8451,71.817,71.8451,6000.0
2014-08-27 11:20:00,76.73,76.75,76.72,76.72,8200.0,71.8451,71.8638,71.8357,71.8357,8200.0
2014-08-27 11:25:00,76.72,76.73,76.66,76.66,12100.0,71.8357,71.8451,71.7795,71.7795,12100.0
2014-08-27 11:30:00,76.66,76.74,76.63,76.72,15900.0,71.7795,71.8544,71.7514,71.8357,15900.0
2014-08-27 11:35:00,76.71,76.71,76.64,76.65,14000.0,71.8263,71.8263,71.7608,71.7702,14000.0
2014-08-27 11:40:00,76.65,76.65,76.59,76.6,19300.0,71.7702,71.7702,71.714,71.7233,19300.0
2014-08-27 11:45:00,76.6,76.65,76.58,76.63,23000.0,71.7233,71.7702,71.7046,71.7514,23000.0
2014-08-27 11:50:00,76.63,76.63,76.58,76.59,9600.0,71.7514,71.7514,71.7046,71.714,9600.0
2014-08-27 11:55:00,76.57,76.65,76.56,76.63,10000.0,71.6952,71.7702,71.6859,71.7514,10000.0
2014-08-27 12:00:00,76.63,76.64,76.58,76.6,8800.0,71.7514,71.7608,71.7046,71.7233,8800.0
2014-08-27 12:05:00,76.62,76.62,76.55,76.57,12200.0,71.7421,71.7421,71.6765,71.6952,12200.0
2014-08-27 12:10:00,76.55,76.57,76.51,76.56,17500.0,71.6765,71.6952,71.6391,71.6859,17500.0
2014-08-27 12:15:00,76.57,76.61,76.57,76.59,10700.0,71.6952,71.7327,71.6952,71.714,10700.0
2014-08-27 12:20:00,76.59,76.59,76.55,76.55,7200.0,71.714,71.714,71.6765,71.6765,7200.0
2014-08-27 12:25:00,76.57,76.59,76.56,76.56,4500.0,71.6952,71.714,71.6859,71.6859,4500.0
2014-08-27 12:30:00,76.56,76.59,76.54,76.59,7900.0,71.6859,71.714,71.6672,71.714,7900.0
2014-08-27 12:35:00,76.59,76.59,76.54,76.55,10200.0,71.714,71.714,71.6672,71.6765,10200.0
2014-08-27 12:40:00,76.54,76.57,76.52,76.56,12900.0,71.6672,71.6952,71.6484,71.6859,12900.0
2014-08-27 12:45:00,76.56,76.58,76.51,76.52,11500.0,71.6859,71.7046,71.6391,71.6484,11500.0
2014-08-27 12:50:00,76.53,76.61,76.53,76.6,9800.0,71.6578,71.7327,71.6578,71.7233,9800.0
2014-08-27 12:55:00,76.59,76.61,76.54,76.56,9400.0,71.714,71.7327,71.6672,71.6859,9400.0
2014-08-27 13:00:00,76.55,76.57,76.53,76.55,9600.0,71.6765,71.6952,71.6578,71.6765,9600.0
2014-08-27 13:05:00,76.55,76.59,76.54,76.58,12100.0,71.6765,71.714,71.6672,71.7046,12100.0
2014-08-27 13:10:00,76.58,76.69,76.57,76.68,63000.0,71.7046,71.8076,71.6952,71.7982,63000.0
2014-08-27 13:15:00,76.7,76.7,76.66,76.66,11200.0,71.817,71.817,71.7795,71.7795,11200.0
2014-08-27 13:20:00,76.66,76.67,76.65,76.66,3100.0,71.7795,71.7889,71.7702,71.7795,3100.0
2014-08-27 13:25:00,76.67,76.7,76.66,76.7,3500.0,71.7889,71.817,71.7795,71.817,3500.0
2014-08-27 13:30:00,76.71,76.71,76.68,76.7,6800.0,71.8263,71.8263,71.7982,71.817,6800.0
2014-08-27 13:35:00,76.7,76.72,76.64,76.64,20300.0,71.817,71.8357,71.7608,71.7608,20300.0
2014-08-27 13:40:00,76.65,76.65,76.61,76.61,8700.0,71.7702,71.7702,71.7327,71.7327,8700.0
2014-08-27 13:45:00,76.6,76.62,76.59,76.61,10200.0,71.7233,71.7421,71.714,71.7327,10200.0
2014-08-27 13:50:00,76.6,76.61,76.6,76.61,7400.0,71.7233,71.7327,71.7233,71.7327,7400.0
2014-08-27 13:55:00,76.61,76.61,76.59,76.6,5200.0,71.7327,71.7327,71.714,71.7233,5200.0
2014-08-27 14:00:00,76.6,76.6,76.55,76.56,11600.0,71.7233,71.7233,71.6765,71.6859,11600.0
2014-08-27 14:05:00,76.57,76.63,76.57,76.6,8900.0,71.6952,71.7514,71.6952,71.7233,8900.0
2014-08-27 14:10:00,76.6,76.62,76.59,76.62,13100.0,71.7233,71.7421,71.714,71.7421,13100.0
2014-08-27 14:15:00,76.63,76.64,76.61,76.61,5200.0,71.7514,71.7608,71.7327,71.7327,5200.0
2014-08-27 14:20:00,76.63,76.63,76.58,76.59,10700.0,71.7514,71.7514,71.7046,71.714,10700.0
2014-08-27 14:25:00,76.6,76.63,76.58,76.62,39400.0,71.7233,71.7514,71.7046,71.7421,39400.0
2014-08-27 14:30:00,76.63,76.65,76.63,76.63,4700.0,71.7514,71.7702,71.7514,71.7514,4700.0
2014-08-27 14:35:00,76.64,76.65,76.61,76.62,14000.0,71.7608,71.7702,71.7327,71.7421,14000.0
2014-08-27 14:40:00,76.63,76.63,76.57,76.59,22400.0,71.7514,71.7514,71.6952,71.714,22400.0
2014-08-27 14:45:00,76.59,76.6,76.57,76.59,27300.0,71.714,71.7233,71.6952,71.714,27300.0
2014-08-27 14:50:00,76.59,76.63,76.58,76.58,15800.0,71.714,71.7514,71.7046,71.7046,15800.0
2014-08-27 14:55:00,76.57,76.64,76.55,76.55,25300.0,71.6952,71.7608,71.6765,71.6765,25300.0
2014-08-27 15:00:00,76.55,76.57,76.5,76.56,33400.0,71.6765,71.6952,71.6297,71.6859,33400.0
2014-08-27 15:05:00,76.56,76.56,76.51,76.52,21900.0,71.6859,71.6859,71.6391,71.6484,21900.0
2014-08-27 15:10:00,76.52,76.55,76.52,76.53,37800.0,71.6484,71.6765,71.6484,71.6578,37800.0
2014-08-27 15:15:00,76.54,76.58,76.53,76.58,18800.0,71.6672,71.7046,71.6578,71.7046,18800.0
2014-08-27 15:20:00,76.57,76.58,76.54,76.55,16000.0,71.6952,71.7046,71.6672,71.6765,16000.0
2014-08-27 15:25:00,76.54,76.57,76.51,76.53,16200.0,71.6672,71.6952,71.6391,71.6578,16200.0
2014-08-27 15:30:00,76.53,76.56,76.5,76.52,33500.0,71.6578,71.6859,71.6297,71.6484,33500.0
2014-08-27 15:35:00,76.51,76.62,76.51,76.58,46600.0,71.6391,71.7421,71.6391,71.7046,46600.0
2014-08-27 15:40:00,76.58,76.58,76.53,76.53,23400.0,71.7046,71.7046,71.6578,71.6578,23400.0
2014-08-27 15:45:00,76.54,76.56,76.53,76.54,48300.0,71.6672,71.6859,71.6578,71.6672,48300.0
2014-08-27 15:50:00,76.55,76.6,76.55,76.57,45600.0,71.6765,71.7233,71.6765,71.6952,45600.0
2014-08-27 15:55:00,76.58,76.64,76.58,76.62,74900.0,71.7046,71.7608,71.7046,71.7421,74900.0
2014-08-28 09:30:00,76.09,76.28,76.03,76.1,120700.0,71.2458,71.4237,71.1896,71.2552,120700.0
2014-08-28 09:35:00,76.1,76.13,76.01,76.08,54700.0,71.2552,71.2833,71.1709,71.2364,54700.0
2014-08-28 09:40:00,76.07,76.08,75.66,75.67,245000.0,71.2271,71.2364,70.8432,70.8525,245000.0
2014-08-28 09:45:00,75.67,75.86,75.66,75.86,51300.0,70.8525,71.0304,70.8432,71.0304,51300.0
2014-08-28 09:50:00,75.86,76.03,75.86,76.0,41600.0,71.0304,71.1896,71.0304,71.1615,41600.0
2014-08-28 09:55:00,76.02,76.1,75.98,76.01,33400.0,71.1803,71.2552,71.1428,71.1709,33400.0
2014-08-28 10:00:00,76.01,76.05,75.94,76.0,30400.0,71.1709,71.2083,71.1054,71.1615,30400.0
2014-08-28 10:05:00,75.99,76.19,75.97,76.15,25500.0,71.1522,71.3394,71.1334,71.302,25500.0
2014-08-28 10:10:00,76.15,76.17,76.05,76.06,65100.0,71.302,71.3207,71.2083,71.2177,65100.0
2014-08-28 10:15:00,76.07,76.08,76.02,76.06,32100.0,71.2271,71.2364,71.1803,71.2177,32100.0
2014-08-28 10:20:00,76.06,76.12,76.05,76.09,43900.0,71.2177,71.2739,71.2083,71.2458,43900.0
2014-08-28 10:25:00,76.1,76.14,76.1,76.12,19800.0,71.2552,71.2926,71.2552,71.2739,19800.0
2014-08-28 10:30:00,76.13,76.13,76.08,76.1,20400.0,71.2833,71.2833,71.2364,71.2552,20400.0
2014-08-28 10:35:00,76.1,76.1,76.02,76.05,52400.0,71.2552,71.2552,71.1803,71.2083,52400.0
2014-08-28 10:40:00,76.05,76.08,76.03,76.06,15800.0,71.2083,71.2364,71.1896,71.2177,15800.0
2014-08-28 10:45:00,76.06,76.11,76.04,76.1,29600.0,71.2177,71.2645,71.199,71.2552,29600.0
2014-08-28 10:50:00,76.11,76.21,76.08,76.21,12500.0,71.2645,71.3582,71.2364,71.3582,12500.0
2014-08-28 10:55:00,76.21,76.23,76.2,76.23,17200.0,71.3582,71.3769,71.3488,71.3769,17200.0
2014-08-28 11:00:00,76.23,76.24,76.2,76.21,19500.0,71.3769,71.3863,71.3488,71.3582,19500.0
2014-08-28 11:05:00,76.21,76.21,76.08,76.08,27000.0,71.3582,71.3582,71.2364,71.2364,27000.0
2014-08-28 11:10:00,76.08,76.1,76.06,76.1,19300.0,71.2364,71.2552,71.2177,71.2552,19300.0
2014-08-28 11:15:00,76.1,76.11,76.08,76.08,26300.0,71.2552,71.2645,71.2364,71.2364,26300.0
2014-08-28 11:20:00,76.09,76.09,76.05,76.06,62800.0,71.2458,71.2458,71.2083,71.2177,62800.0
2014-08-28 11:25:00,76.06,76.07,76.0,76.04,27100.0,71.2177,71.2271,71.1615,71.199,27100.0
2014-08-28 11:30:00,76.04,76.06,76.01,76.05,15500.0,71.199,71.2177,71.1709,71.2083,15500.0
2014-08-28 11:35:00,76.05,76.07,76.04,76.05,10800.0,71.2083,71.2271,71.199,71.2083,10800.0
2014-08-28 11:40:00,76.06,76.07,76.03,76.05,42400.0,71.2177,71.2271,71.1896,71.2083,42400.0
2014-08-28 11:45:00,76.06,76.06,76.04,76.05,27700.0,71.2177,71.2177,71.199,71.2083,27700.0
2014-08-28 11:50:00,76.06,76.09,76.04,76.08,14600.0,71.2177,71.2458,71.199,71.2364,14600.0
2014-08-28 11:55:00,76.09,76.1,76.06,76.09,15600.0,71.2458,71.2552,71.2177,71.2458,15600.0
2014-08-28 12:00:00,76.1,76.13,76.08,76.11,16000.0,71.2552,71.2833,71.2364,71.2645,16000.0
2014-08-28 12:05:00,76.11,76.13,76.08,76.08,14000.0,71.2645,71.2833,71.2364,71.2364,14000.0
2014-08-28 12:10:00,76.08,76.11,76.06,76.1,12600.0,71.2364,71.2645,71.2177,71.2552,12600.0
2014-08-28 12:15:00,76.1,76.2,76.1,76.18,12300.0,71.2552,71.3488,71.2552,71.3301,12300.0
2014-08-28 12:20:00,76.19,76.2,76.17,76.19,8000.0,71.3394,71.3488,71.3207,71.3394,8000.0
2014-08-28 12:25:00,76.2,76.24,76.19,76.23,11300.0,71.3488,71.3863,71.3394,71.3769,11300.0
2014-08-28 12:30:00,76.23,76.25,76.18,76.22,16900.0,71.3769,71.3956,71.3301,71.3675,16900.0
2014-08-28 12:35:00,76.22,76.23,76.18,76.23,14100.0,71.3675,71.3769,71.3301,71.3769,14100.0
2014-08-28 12:40:00,76.23,76.27,76.21,76.27,150500.0,71.3769,71.4143,71.3582,71.4143,150500.0
2014-08-28 12:45:00,76.27,76.33,76.27,76.32,47400.0,71.4143,71.4705,71.4143,71.4612,47400.0
2014-08-28 12:50:00,76.32,76.35,76.32,76.34,9800.0,71.4612,71.4893,71.4612,71.4799,9800.0
2014-08-28 12:55:00,76.34,76.34,76.32,76.32,8500.0,71.4799,71.4799,71.4612,71.4612,8500.0
2014-08-28 13:00:00,76.32,76.34,76.32,76.32,10900.0,71.4612,71.4799,71.4612,71.4612,10900.0
2014-08-28 13:05:00,76.32,76.34,76.32,76.32,34900.0,71.4612,71.4799,71.4612,71.4612,34900.0
2014-08-28 13:10:00,76.33,76.35,76.32,76.34,15500.0,71.4705,71.4893,71.4612,71.4799,15500.0
2014-08-28 13:15:00,76.34,76.34,76.3,76.31,6800.0,71.4799,71.4799,71.4424,71.4518,6800.0
2014-08-28 13:20:00,76.3,76.31,76.28,76.28,13500.0,71.4424,71.4518,71.4237,71.4237,13500.0
2014-08-28 13:25:00,76.28,76.29,76.26,76.27,11100.0,71.4237,71.4331,71.405,71.4143,11100.0
2014-08-28 13:30:00,76.28,76.37,76.27,76.37,13700.0,71.4237,71.508,71.4143,71.508,13700.0
2014-08-28 13:35:00,76.36,76.37,76.29,76.34,28500.0,71.4986,71.508,71.4331,71.4799,28500.0
2014-08-28 13:40:00,76.34,76.41,76.34,76.39,9400.0,71.4799,71.5454,71.4799,71.5267,9400.0
2014-08-28 13:45:00,76.4,76.42,76.39,76.42,11500.0,71.5361,71.5548,71.5267,71.5548,11500.0
2014-08-28 13:50:00,76.42,76.43,76.4,76.42,5400.0,71.5548,71.5642,71.5361,71.5548,5400.0
2014-08-28 13:55:00,76.42,76.42,76.4,76.4,8900.0,71.5548,71.5548,71.5361,71.5361,8900.0
2014-08-28 14:00:00,76.41,76.42,76.35,76.36,13000.0,71.5454,71.5548,71.4893,71.4986,13000.0
2014-08-28 14:05:00,76.36,76.37,76.31,76.31,10000.0,71.4986,71.508,71.4518,71.4518,10000.0
2014-08-28 14:10:00,76.31,76.31,76.26,76.26,26300.0,71.4518,71.4518,71.405,71.405,26300.0
2014-08-28 14:15:00,76.26,76.31,76.25,76.28,22100.0,71.405,71.4518,71.3956,71.4237,22100.0
2014-08-28 14:20:00,76.3,76.32,76.25,76.26,10700.0,71.4424,71.4612,71.3956,71.405,10700.0
2014-08-28 14:25:00,76.27,76.27,76.24,76.25,8000.0,71.4143,71.4143,71.3863,71.3956,8000.0
2014-08-28 14:30:00,76.25,76.3,76.24,76.29,17700.0,71.3956,71.4424,71.3863,71.4331,17700.0
2014-08-28 14:35:00,76.3,76.31,76.29,76.3,8500.0,71.4424,71.4518,71.4331,71.4424,8500.0
2014-08-28 14:40:00,76.31,76.33,76.29,76.32,8300.0,71.4518,71.4705,71.4331,71.4612,8300.0
2014-08-28 14:45:00,76.32,76.32,76.26,76.26,6800.0,71.4612,71.4612,71.405,71.405,6800.0
2014-08-28 14:50:00,76.26,76.28,76.25,76.25,15200.0,71.405,71.4237,71.3956,71.3956,15200.0
2014-08-28 14:55:00,76.25,76.28,76.25,76.25,34900.0,71.3956,71.4237,71.3956,71.3956,34900.0
2014-08-28 15:00:00,76.25,76.26,76.23,76.25,37000.0,71.3956,71.405,71.3769,71.3956,37000.0
2014-08-28 15:05:00,76.24,76.27,76.23,76.24,16400.0,71.3863,71.4143,71.3769,71.3863,16400.0
2014-08-28 15:10:00,76.24,76.25,76.23,76.25,11100.0,71.3863,71.3956,71.3769,71.3956,11100.0
2014-08-28 15:15:00,76.24,76.27,76.24,76.26,18900.0,71.3863,71.4143,71.3863,71.405,18900.0
2014-08-28 15:20:00,76.26,76.28,76.24,76.26,72100.0,71.405,71.4237,71.3863,71.405,72100.0
2014-08-28 15:25:00,76.26,76.27,76.19,76.2,53500.0,71.405,71.4143,71.3394,71.3488,53500.0
2014-08-28 15:30:00,76.2,76.25,76.2,76.22,46600.0,71.3488,71.3956,71.3488,71.3675,46600.0
2014-08-28 15:35:00,76.22,76.23,76.19,76.2,28200.0,71.3675,71.3769,71.3394,71.3488,28200.0
2014-08-28 15:40:00,76.19,76.25,76.19,76.21,54100.0,71.3394,71.3956,71.3394,71.3582,54100.0
2014-08-28 15:45:00,76.21,76.22,76.19,76.21,57800.0,71.3582,71.3675,71.3394,71.3582,57800.0
2014-08-28 15:50:00,76.21,76.22,76.17,76.18,92400.0,71.3582,71.3675,71.3207,71.3301,92400.0
2014-08-28 15:55:00,76.18,76.19,76.11,76.16,136500.0,71.3301,71.3394,71.2645,71.3113,136500.0
2014-08-29 09:30:00,76.3,76.48,76.17,76.2,50100.0,71.4424,71.611,71.3207,71.3488,50100.0
2014-08-29 09:35:00,76.17,76.21,76.03,76.12,40500.0,71.3207,71.3582,71.1896,71.2739,40500.0
2014-08-29 09:40:00,76.12,76.21,76.03,76.12,39300.0,71.2739,71.3582,71.1896,71.2739,39300.0
2014-08-29 09:45:00,76.11,76.13,75.93,75.98,66500.0,71.2645,71.2833,71.096,71.1428,66500.0
2014-08-29 09:50:00,75.96,76.04,75.84,76.02,27300.0,71.1241,71.199,71.0117,71.1803,27300.0
2014-08-29 09:55:00,76.02,76.02,75.9,75.95,23800.0,71.1803,71.1803,71.0679,71.1147,23800.0
2014-08-29 10:00:00,75.95,76.01,75.95,75.96,21800.0,71.1147,71.1709,71.1147,71.1241,21800.0
2014-08-29 10:05:00,75.96,76.0,75.93,75.93,27000.0,71.1241,71.1615,71.096,71.096,27000.0
2014-08-29 10:10:00,75.92,75.93,75.85,75.9,33700.0,71.0866,71.096,71.0211,71.0679,33700.0
2014-08-29 10:15:00,75.88,76.0,75.87,75.96,34200.0,71.0492,71.1615,71.0398,71.1241,34200.0
2014-08-29 10:20:00,75.96,76.0,75.92,75.93,31000.0,71.1241,71.1615,71.0866,71.096,31000.0
2014-08-29 10:25:00,75.94,75.99,75.93,75.96,74900.0,71.1054,71.1522,71.096,71.1241,74900.0
2014-08-29 10:30:00,75.95,76.06,75.93,76.04,49900.0,71.1147,71.2177,71.096,71.199,49900.0
2014-08-29 10:35:00,76.04,76.09,76.01,76.05,16000.0,71.199,71.2458,71.1709,71.2083,16000.0
2014-08-29 10:40:00,76.04,76.09,76.03,76.07,18300.0,71.199,71.2458,71.1896,71.2271,18300.0
2014-08-29 10:45:00,76.07,76.08,76.01,76.03,12400.0,71.2271,71.2364,71.1709,71.1896,12400.0
2014-08-29 10:50:00,76.02,76.1,76.02,76.08,32800.0,71.1803,71.2552,71.1803,71.2364,32800.0
2014-08-29 10:55:00,76.08,76.15,76.08,76.14,9500.0,71.2364,71.302,71.2364,71.2926,9500.0
2014-08-29 11:00:00,76.16,76.17,76.14,76.16,12400.0,71.3113,71.3207,71.2926,71.3113,12400.0
2014-08-29 11:05:00,76.16,76.19,76.1,76.1,53600.0,71.3113,71.3394,71.2552,71.2552,53600.0
2014-08-29 11:10:00,76.1,76.14,76.07,76.14,13100.0,71.2552,71.2926,71.2271,71.2926,13100.0
2014-08-29 11:15:00,76.14,76.17,76.14,76.14,15000.0,71.2926,71.3207,71.2926,71.2926,15000.0
2014-08-29 11:20:00,76.14,76.16,76.07,76.16,20500.0,71.2926,71.3113,71.2271,71.3113,20500.0
2014-08-29 11:25:00,76.17,76.2,76.11,76.2,51200.0,71.3207,71.3488,71.2645,71.3488,51200.0
2014-08-29 11:30:00,76.19,76.25,76.18,76.24,8600.0,71.3394,71.3956,71.3301,71.3863,8600.0
2014-08-29 11:35:00,76.24,76.29,76.2,76.21,26600.0,71.3863,71.4331,71.3488,71.3582,26600.0
2014-08-29 11:40:00,76.21,76.29,76.21,76.29,20800.0,71.3582,71.4331,71.3582,71.4331,20800.0
2014-08-29 11:45:00,76.28,76.29,76.23,76.24,23400.0,71.4237,71.4331,71.3769,71.3863,23400.0
2014-08-29 11:50:00,76.25,76.27,76.19,76.19,12600.0,71.3956,71.4143,71.3394,71.3394,12600.0
2014-08-29 11:55:00,76.19,76.24,76.15,76.24,12500.0,71.3394,71.3863,71.302,71.3863,12500.0
2014-08-29 12:00:00,76.24,76.28,76.23,76.24,7300.0,71.3863,71.4237,71.3769,71.3863,7300.0
2014-08-29 12:05:00,76.22,76.22,76.14,76.14,6600.0,71.3675,71.3675,71.2926,71.2926,6600.0
2014-08-29 12:10:00,76.14,76.14,76.1,76.13,6300.0,71.2926,71.2926,71.2552,71.2833,6300.0
2014-08-29 12:15:00,76.14,76.21,76.14,76.21,15300.0,71.2926,71.3582,71.2926,71.3582,15300.0
2014-08-29 12:20:00,76.21,76.25,76.19,76.2,17100.0,71.3582,71.3956,71.3394,71.3488,17100.0
2014-08-29 12:25:00,76.2,76.21,76.16,76.16,13900.0,71.3488,71.3582,71.3113,71.3113,13900.0
2014-08-29 12:30:00,76.16,76.16,76.06,76.07,21800.0,71.3113,71.3113,71.2177,71.2271,21800.0
2014-08-29 12:35:00,76.06,76.08,76.04,76.06,15200.0,71.2177,71.2364,71.199,71.2177,15200.0
2014-08-29 12:40:00,76.05,76.06,76.01,76.03,8600.0,71.2083,71.2177,71.1709,71.1896,8600.0
2014-08-29 12:45:00,76.03,76.09,76.02,76.09,10400.0,71.1896,71.2458,71.1803,71.2458,10400.0
2014-08-29 12:50:00,76.09,76.09,76.05,76.05,9200.0,71.2458,71.2458,71.2083,71.2083,9200.0
2014-08-29 12:55:00,76.05,76.07,76.04,76.06,6500.0,71.2083,71.2271,71.199,71.2177,6500.0
2014-08-29 13:00:00,76.06,76.11,76.05,76.11,11200.0,71.2177,71.2645,71.2083,71.2645,11200.0
2014-08-29 13:05:00,76.12,76.13,76.09,76.12,6000.0,71.2739,71.2833,71.2458,71.2739,6000.0
2014-08-29 13:10:00,76.12,76.13,76.07,76.09,5500.0,71.2739,71.2833,71.2271,71.2458,5500.0
2014-08-29 13:15:00,76.09,76.09,76.07,76.08,10000.0,71.2458,71.2458,71.2271,71.2364,10000.0
2014-08-29 13:20:00,76.07,76.08,76.03,76.03,12900.0,71.2271,71.2364,71.1896,71.1896,12900.0
2014-08-29 13:25:00,76.03,76.05,76.01,76.03,10900.0,71.1896,71.2083,71.1709,71.1896,10900.0
2014-08-29 13:30:00,76.03,76.06,76.03,76.03,11100.0,71.1896,71.2177,71.1896,71.1896,11100.0
2014-08-29 13:35:00,76.03,76.04,76.01,76.02,12400.0,71.1896,71.199,71.1709,71.1803,12400.0
2014-08-29 13:40:00,76.03,76.04,75.97,75.98,16900.0,71.1896,71.199,71.1334,71.1428,16900.0
2014-08-29 13:45:00,75.97,76.02,75.94,76.02,21900.0,71.1334,71.1803,71.1054,71.1803,21900.0
2014-08-29 13:50:00,76.01,76.02,75.98,76.0,43200.0,71.1709,71.1803,71.1428,71.1615,43200.0
2014-08-29 13:55:00,76.0,76.0,75.94,75.94,9100.0,71.1615,71.1615,71.1054,71.1054,9100.0
2014-08-29 14:00:00,75.94,75.99,75.93,75.98,14400.0,71.1054,71.1522,71.096,71.1428,14400.0
2014-08-29 14:05:00,75.98,76.01,75.98,76.01,59400.0,71.1428,71.1709,71.1428,71.1709,59400.0
2014-08-29 14:10:00,76.01,76.02,76.0,76.01,16500.0,71.1709,71.1803,71.1615,71.1709,16500.0
2014-08-29 14:15:00,76.0,76.01,75.98,75.98,9500.0,71.1615,71.1709,71.1428,71.1428,9500.0
2014-08-29 14:20:00,75.99,76.0,75.98,75.98,15400.0,71.1522,71.1615,71.1428,71.1428,15400.0
2014-08-29 14:25:00,75.98,75.99,75.95,75.97,10600.0,71.1428,71.1522,71.1147,71.1334,10600.0
2014-08-29 14:30:00,75.97,75.98,75.92,75.95,12300.0,71.1334,71.1428,71.0866,71.1147,12300.0
2014-08-29 14:35:00,75.95,75.97,75.94,75.97,22300.0,71.1147,71.1334,71.1054,71.1334,22300.0
2014-08-29 14:40:00,75.97,75.97,75.95,75.96,15600.0,71.1334,71.1334,71.1147,71.1241,15600.0
2014-08-29 14:45:00,75.96,76.01,75.96,76.01,9600.0,71.1241,71.1709,71.1241,71.1709,9600.0
2014-08-29 14:50:00,76.01,76.01,75.97,75.98,13400.0,71.1709,71.1709,71.1334,71.1428,13400.0
2014-08-29 14:55:00,75.97,76.01,75.97,76.0,19200.0,71.1334,71.1709,71.1334,71.1615,19200.0
2014-08-29 15:00:00,76.01,76.01,75.97,76.0,14800.0,71.1709,71.1709,71.1334,71.1615,14800.0
2014-08-29 15:05:00,76.0,76.01,75.94,75.94,20700.0,71.1615,71.1709,71.1054,71.1054,20700.0
2014-08-29 15:10:00,75.94,75.99,75.92,75.99,35500.0,71.1054,71.1522,71.0866,71.1522,35500.0
2014-08-29 15:15:00,75.99,76.0,75.93,75.94,39200.0,71.1522,71.1615,71.096,71.1054,39200.0
2014-08-29 15:20:00,75.94,75.95,75.93,75.93,48600.0,71.1054,71.1147,71.096,71.096,48600.0
2014-08-29 15:25:00,75.93,75.93,75.83,75.83,54900.0,71.096,71.096,71.0024,71.0024,54900.0
2014-08-29 15:30:00,75.83,75.86,75.82,75.84,49500.0,71.0024,71.0304,70.993,71.0117,49500.0
2014-08-29 15:35:00,75.84,75.91,75.84,75.86,64200.0,71.0117,71.0773,71.0117,71.0304,64200.0
2014-08-29 15:40:00,75.86,75.88,75.8,75.81,55900.0,71.0304,71.0492,70.9743,70.9836,55900.0
2014-08-29 15:45:00,75.79,75.85,75.75,75.76,147200.0,70.9649,71.0211,70.9274,70.9368,147200.0
2014-08-29 15:50:00,75.76,75.82,75.73,75.77,138800.0,70.9368,70.993,70.9087,70.9462,138800.0
2014-08-29 15:55:00,75.77,75.83,75.77,75.81,187700.0,70.9462,71.0024,70.9462,70.9836,187700.0
2014-09-02 09:30:00,75.91,75.94,75.65,75.82,166000.0,71.0773,71.1054,70.8338,70.993,166000.0
2014-09-02 09:35:00,75.83,75.92,75.69,75.89,90700.0,71.0024,71.0866,70.8713,71.0585,90700.0
2014-09-02 09:40:00,75.88,75.93,75.6,75.61,127600.0,71.0492,71.096,70.787,70.7964,127600.0
2014-09-02 09:45:00,75.63,75.67,75.45,75.57,99300.0,70.8151,70.8525,70.6465,70.7589,99300.0
2014-09-02 09:50:00,75.57,75.77,75.56,75.75,37800.0,70.7589,70.9462,70.7495,70.9274,37800.0
2014-09-02 09:55:00,75.75,75.81,75.68,75.8,86300.0,70.9274,70.9836,70.8619,70.9743,86300.0
2014-09-02 10:00:00,75.81,75.83,75.6,75.7,61500.0,70.9836,71.0024,70.787,70.8806,61500.0
2014-09-02 10:05:00,75.7,75.82,75.7,75.77,431200.0,70.8806,70.993,70.8806,70.9462,431200.0
2014-09-02 10:10:00,75.78,75.93,75.78,75.89,42400.0,70.9555,71.096,70.9555,71.0585,42400.0
2014-09-02 10:15:00,75.89,75.91,75.83,75.87,36000.0,71.0585,71.0773,71.0024,71.0398,36000.0
2014-09-02 10:20:00,75.87,75.9,75.83,75.89,42900.0,71.0398,71.0679,71.0024,71.0585,42900.0
2014-09-02 10:25:00,75.9,75.91,75.86,75.88,46300.0,71.0679,71.0773,71.0304,71.0492,46300.0
2014-09-02 10:30:00,75.89,75.91,75.85,75.89,47400.0,71.0585,71.0773,71.0211,71.0585,47400.0
2014-09-02 10:35:00,75.89,75.9,75.84,75.89,31100.0,71.0585,71.0679,71.0117,71.0585,31100.0
2014-09-02 10:40:00,75.9,75.91,75.87,75.9,28500.0,71.0679,71.0773,71.0398,71.0679,28500.0
2014-09-02 10:45:00,75.9,75.95,75.88,75.94,30800.0,71.0679,71.1147,71.0492,71.1054,30800.0
2014-09-02 10:50:00,75.95,75.95,75.87,75.9,27900.0,71.1147,71.1147,71.0398,71.0679,27900.0
2014-09-02 10:55:00,75.9,76.01,75.89,75.99,42000.0,71.0679,71.1709,71.0585,71.1522,42000.0
2014-09-02 11:00:00,75.99,76.01,75.98,76.0,15400.0,71.1522,71.1709,71.1428,71.1615,15400.0
2014-09-02 11:05:00,75.99,76.0,75.92,75.94,22500.0,71.1522,71.1615,71.0866,71.1054,22500.0
2014-09-02 11:10:00,75.95,75.95,75.8,75.81,28200.0,71.1147,71.1147,70.9743,70.9836,28200.0
2014-09-02 11:15:00,75.82,75.82,75.73,75.76,25000.0,70.993,70.993,70.9087,70.9368,25000.0
2014-09-02 11:20:00,75.76,75.83,75.75,75.78,17700.0,70.9368,71.0024,70.9274,70.9555,17700.0
2014-09-02 11:25:00,75.76,75.84,75.75,75.82,27400.0,70.9368,71.0117,70.9274,70.993,27400.0
2014-09-02 11:30:00,75.84,75.92,75.84,75.87,23700.0,71.0117,71.0866,71.0117,71.0398,23700.0
2014-09-02 11:35:00,75.87,75.99,75.87,75.94,22500.0,71.0398,71.1522,71.0398,71.1054,22500.0
2014-09-02 11:40:00,75.93,75.95,75.82,75.82,41800.0,71.096,71.1147,70.993,70.993,41800.0
2014-09-02 11:45:00,75.82,75.84,75.73,75.75,34500.0,70.993,71.0117,70.9087,70.9274,34500.0
2014-09-02 11:50:00,75.74,75.76,75.66,75.66,65000.0,70.9181,70.9368,70.8432,70.8432,65000.0
2014-09-02 11:55:00,75.67,75.69,75.62,75.65,28000.0,70.8525,70.8713,70.8057,70.8338,28000.0
2014-09-02 12:00:00,75.66,75.75,75.64,75.75,36800.0,70.8432,70.9274,70.8245,70.9274,36800.0
2014-09-02 12:05:00,75.74,75.78,75.74,75.74,18200.0,70.9181,70.9555,70.9181,70.9181,18200.0
2014-09-02 12:10:00,75.75,75.77,75.73,75.75,22300.0,70.9274,70.9462,70.9087,70.9274,22300.0
2014-09-02 12:15:00,75.74,75.77,75.74,75.76,10700.0,70.9181,70.9462,70.9181,70.9368,10700.0
2014-09-02 12:20:00,75.77,75.8,75.75,75.76,7200.0,70.9462,70.9743,70.9274,70.9368,7200.0
2014-09-02 12:25:00,75.75,75.8,75.69,75.71,20400.0,70.9274,70.9743,70.8713,70.89,20400.0
2014-09-02 12:30:00,75.71,75.71,75.61,75.65,14500.0,70.89,70.89,70.7964,70.8338,14500.0
2014-09-02 12:35:00,75.65,75.7,75.62,75.62,13700.0,70.8338,70.8806,70.8057,70.8057,13700.0
2014-09-02 12:40:00,75.63,75.66,75.57,75.58,14700.0,70.8151,70.8432,70.7589,70.7683,14700.0
2014-09-02 12:45:00,75.57,75.58,75.52,75.57,10900.0,70.7589,70.7683,70.7121,70.7589,10900.0
2014-09-02 12:50:00,75.58,75.58,75.53,75.57,8500.0,70.7683,70.7683,70.7215,70.7589,8500.0
2014-09-02 12:55:00,75.57,75.58,75.51,75.52,9300.0,70.7589,70.7683,70.7027,70.7121,9300.0
2014-09-02 13:00:00,75.52,75.52,75.44,75.45,26000.0,70.7121,70.7121,70.6372,70.6465,26000.0
2014-09-02 13:05:00,75.45,75.52,75.45,75.51,10400.0,70.6465,70.7121,70.6465,70.7027,10400.0
2014-09-02 13:10:00,75.5,75.53,75.5,75.52,7500.0,70.6934,70.7215,70.6934,70.7121,7500.0
2014-09-02 13:15:00,75.52,75.52,75.5,75.5,10200.0,70.7121,70.7121,70.6934,70.6934,10200.0
2014-09-02 13:20:00,75.51,75.52,75.5,75.52,9900.0,70.7027,70.7121,70.6934,70.7121,9900.0
2014-09-02 13:25:00,75.51,75.51,75.47,75.47,11600.0,70.7027,70.7027,70.6653,70.6653,11600.0
2014-09-02 13:30:00,75.48,75.51,75.48,75.5,11100.0,70.6746,70.7027,70.6746,70.6934,11100.0
2014-09-02 13:35:00,75.5,75.55,75.5,75.55,12400.0,70.6934,70.7402,70.6934,70.7402,12400.0
2014-09-02 13:40:00,75.55,75.56,75.53,75.54,7200.0,70.7402,70.7495,70.7215,70.7308,7200.0
2014-09-02 13:45:00,75.54,75.54,75.53,75.53,7000.0,70.7308,70.7308,70.7215,70.7215,7000.0
2014-09-02 13:50:00,75.54,75.54,75.48,75.54,17800.0,70.7308,70.7308,70.6746,70.7308,17800.0
2014-09-02 13:55:00,75.53,75.56,75.53,75.53,11300.0,70.7215,70.7495,70.7215,70.7215,11300.0
2014-09-02 14:00:00,75.54,75.58,75.52,75.58,15300.0,70.7308,70.7683,70.7121,70.7683,15300.0
2014-09-02 14:05:00,75.6,75.64,75.59,75.64,18200.0,70.787,70.8245,70.7776,70.8245,18200.0
2014-09-02 14:10:00,75.64,75.68,75.63,75.67,15800.0,70.8245,70.8619,70.8151,70.8525,15800.0
2014-09-02 14:15:00,75.67,75.69,75.65,75.68,13500.0,70.8525,70.8713,70.8338,70.8619,13500.0
2014-09-02 14:20:00,75.67,75.69,75.66,75.68,8100.0,70.8525,70.8713,70.8432,70.8619,8100.0
2014-09-02 14:25:00,75.68,75.7,75.66,75.69,11300.0,70.8619,70.8806,70.8432,70.8713,11300.0
2014-09-02 14:30:00,75.69,75.71,75.66,75.66,11600.0,70.8713,70.89,70.8432,70.8432,11600.0
2014-09-02 14:35:00,75.67,75.67,75.61,75.63,18600.0,70.8525,70.8525,70.7964,70.8151,18600.0
2014-09-02 14:40:00,75.63,75.65,75.62,75.65,11200.0,70.8151,70.8338,70.8057,70.8338,11200.0
2014-09-02 14:45:00,75.64,75.66,75.62,75.62,12200.0,70.8245,70.8432,70.8057,70.8057,12200.0
2014-09-02 14:50:00,75.63,75.67,75.62,75.67,28100.0,70.8151,70.8525,70.8057,70.8525,28100.0
2014-09-02 14:55:00,75.67,75.72,75.62,75.63,42300.0,70.8525,70.8994,70.8057,70.8151,42300.0
2014-09-02 15:00:00,75.64,75.65,75.61,75.62,26100.0,70.8245,70.8338,70.7964,70.8057,26100.0
2014-09-02 15:05:00,75.62,75.62,75.56,75.56,19700.0,70.8057,70.8057,70.7495,70.7495,19700.0
2014-09-02 15:10:00,75.56,75.63,75.56,75.61,20100.0,70.7495,70.8151,70.7495,70.7964,20100.0
2014-09-02 15:15:00,75.6,75.6,75.57,75.59,14400.0,70.787,70.787,70.7589,70.7776,14400.0
2014-09-02 15:20:00,75.59,75.59,75.56,75.59,26300.0,70.7776,70.7776,70.7495,70.7776,26300.0
2014-09-02 15:25:00,75.58,75.64,75.58,75.61,47500.0,70.7683,70.8245,70.7683,70.7964,47500.0
2014-09-02 15:30:00,75.61,75.61,75.5,75.52,50300.0,70.7964,70.7964,70.6934,70.7121,50300.0
2014-09-02 15:35:00,75.52,75.6,75.52,75.59,32300.0,70.7121,70.787,70.7121,70.7776,32300.0
2014-09-02 15:40:00,75.6,75.66,75.59,75.63,40900.0,70.787,70.8432,70.7776,70.8151,40900.0
2014-09-02 15:45:00,75.63,75.63,75.54,75.56,101100.0,70.8151,70.8151,70.7308,70.7495,101100.0
2014-09-02 15:50:00,75.56,75.57,75.53,75.54,98000.0,70.7495,70.7589,70.7215,70.7308,98000.0
2014-09-02 15:55:00,75.54,75.58,75.52,75.56,123400.0,70.7308,70.7683,70.7121,70.7495,123400.0
2014-09-03 09:30:00,76.1,76.19,75.76,75.84,105800.0,71.2552,71.3394,70.9368,71.0117,105800.0
2014-09-03 09:35:00,75.84,76.09,75.84,76.02,33100.0,71.0117,71.2458,71.0117,71.1803,33100.0
2014-09-03 09:40:00,75.99,76.06,75.99,76.03,19100.0,71.1522,71.2177,71.1522,71.1896,19100.0
2014-09-03 09:45:00,76.01,76.05,75.96,76.01,31600.0,71.1709,71.2083,71.1241,71.1709,31600.0
2014-09-03 09:50:00,76.01,76.05,75.96,75.99,26600.0,71.1709,71.2083,71.1241,71.1522,26600.0
2014-09-03 09:55:00,75.98,76.02,75.94,75.99,28700.0,71.1428,71.1803,71.1054,71.1522,28700.0
2014-09-03 10:00:00,76.0,76.03,75.96,76.01,59400.0,71.1615,71.1896,71.1241,71.1709,59400.0
2014-09-03 10:05:00,76.01,76.03,75.97,76.0,40300.0,71.1709,71.1896,71.1334,71.1615,40300.0
2014-09-03 10:10:00,75.99,76.0,75.9,75.9,38000.0,71.1522,71.1615,71.0679,71.0679,38000.0
2014-09-03 10:15:00,75.9,75.96,75.89,75.91,19800.0,71.0679,71.1241,71.0585,71.0773,19800.0
2014-09-03 10:20:00,75.91,75.92,75.88,75.9,27500.0,71.0773,71.0866,71.0492,71.0679,27500.0
2014-09-03 10:25:00,75.9,75.97,75.88,75.96,17400.0,71.0679,71.1334,71.0492,71.1241,17400.0
2014-09-03 10:30:00,75.97,76.11,75.97,76.0,56100.0,71.1334,71.2645,71.1334,71.1615,56100.0
2014-09-03 10:35:00,75.99,76.02,75.93,76.0,156300.0,71.1522,71.1803,71.096,71.1615,156300.0
2014-09-03 10:40:00,76.0,76.06,75.98,76.0,45700.0,71.1615,71.2177,71.1428,71.1615,45700.0
2014-09-03 10:45:00,75.99,76.02,75.97,76.0,45800.0,71.1522,71.1803,71.1334,71.1615,45800.0
2014-09-03 10:50:00,76.0,76.05,75.99,76.05,26400.0,71.1615,71.2083,71.1522,71.2083,26400.0
2014-09-03 10:55:00,76.05,76.14,76.05,76.09,40000.0,71.2083,71.2926,71.2083,71.2458,40000.0
2014-09-03 11:00:00,76.1,76.18,76.09,76.14,27300.0,71.2552,71.3301,71.2458,71.2926,27300.0
2014-09-03 11:05:00,76.13,76.17,76.1,76.17,20700.0,71.2833,71.3207,71.2552,71.3207,20700.0
2014-09-03 11:10:00,76.16,76.19,76.07,76.11,40700.0,71.3113,71.3394,71.2271,71.2645,40700.0
2014-09-03 11:15:00,76.11,76.12,76.06,76.09,27500.0,71.2645,71.2739,71.2177,71.2458,27500.0
2014-09-03 11:20:00,76.09,76.12,76.08,76.1,24000.0,71.2458,71.2739,71.2364,71.2552,24000.0
2014-09-03 11:25:00,76.1,76.11,76.0,76.02,36200.0,71.2552,71.2645,71.1615,71.1803,36200.0
2014-09-03 11:30:00,76.03,76.04,75.96,75.96,11700.0,71.1896,71.199,71.1241,71.1241,11700.0
2014-09-03 11:35:00,75.97,76.01,75.95,75.99,14600.0,71.1334,71.1709,71.1147,71.1522,14600.0
2014-09-03 11:40:00,75.98,76.02,75.94,75.94,21600.0,71.1428,71.1803,71.1054,71.1054,21600.0
2014-09-03 11:45:00,75.94,76.0,75.94,75.98,28400.0,71.1054,71.1615,71.1054,71.1428,28400.0
2014-09-03 11:50:00,75.99,75.99,75.94,75.98,9900.0,71.1522,71.1522,71.1054,71.1428,9900.0
2014-09-03 11:55:00,75.97,75.98,75.89,75.89,14900.0,71.1334,71.1428,71.0585,71.0585,14900.0
2014-09-03 12:00:00,75.88,75.9,75.81,75.89,22500.0,71.0492,71.0679,70.9836,71.0585,22500.0
2014-09-03 12:05:00,75.88,75.88,75.85,75.87,9400.0,71.0492,71.0492,71.0211,71.0398,9400.0
2014-09-03 12:10:00,75.87,75.94,75.87,75.91,8700.0,71.0398,71.1054,71.0398,71.0773,8700.0
2014-09-03 12:15:00,75.91,75.94,75.88,75.89,15000.0,71.0773,71.1054,71.0492,71.0585,15000.0
2014-09-03 12:20:00,75.89,75.91,75.84,75.85,73300.0,71.0585,71.0773,71.0117,71.0211,73300.0
2014-09-03 12:25:00,75.84,75.93,75.84,75.91,7000.0,71.0117,71.096,71.0117,71.0773,7000.0
2014-09-03 12:30:00,75.91,75.92,75.88,75.89,9200.0,71.0773,71.0866,71.0492,71.0585,9200.0
2014-09-03 12:35:00,75.89,75.92,75.87,75.92,7600.0,71.0585,71.0866,71.0398,71.0866,7600.0
2014-09-03 12:40:00,75.92,75.98,75.92,75.96,8800.0,71.0866,71.1428,71.0866,71.1241,8800.0
2014-09-03 12:45:00,75.96,75.96,75.88,75.89,8300.0,71.1241,71.1241,71.0492,71.0585,8300.0
2014-09-03 12:50:00,75.89,75.9,75.81,75.81,14100.0,71.0585,71.0679,70.9836,70.9836,14100.0
2014-09-03 12:55:00,75.81,75.82,75.78,75.8,25500.0,70.9836,70.993,70.9555,70.9743,25500.0
2014-09-03 13:00:00,75.81,75.81,75.76,75.79,8900.0,70.9836,70.9836,70.9368,70.9649,8900.0
2014-09-03 13:05:00,75.79,75.82,75.77,75.8,36900.0,70.9649,70.993,70.9462,70.9743,36900.0
2014-09-03 13:10:00,75.79,75.83,75.78,75.83,9500.0,70.9649,71.0024,70.9555,71.0024,9500.0
2014-09-03 13:15:00,75.84,75.89,75.78,75.88,60700.0,71.0117,71.0585,70.9555,71.0492,60700.0
2014-09-03 13:20:00,75.88,75.9,75.86,75.88,7900.0,71.0492,71.0679,71.0304,71.0492,7900.0
2014-09-03 13:25:00,75.89,75.9,75.87,75.88,5500.0,71.0585,71.0679,71.0398,71.0492,5500.0
2014-09-03 13:30:00,75.88,75.91,75.88,75.9,18900.0,71.0492,71.0773,71.0492,71.0679,18900.0
2014-09-03 13:35:00,75.89,75.89,75.81,75.81,18700.0,71.0585,71.0585,70.9836,70.9836,18700.0
2014-09-03 13:40:00,75.82,75.85,75.8,75.8,11700.0,70.993,71.0211,70.9743,70.9743,11700.0
2014-09-03 13:45:00,75.8,75.86,75.79,75.8,14900.0,70.9743,71.0304,70.9649,70.9743,14900.0
2014-09-03 13:50:00,75.8,75.83,75.74,75.81,23600.0,70.9743,71.0024,70.9181,70.9836,23600.0
2014-09-03 13:55:00,75.81,75.85,75.78,75.85,6200.0,70.9836,71.0211,70.9555,71.0211,6200.0
2014-09-03 14:00:00,75.85,75.86,75.82,75.83,8100.0,71.0211,71.0304,70.993,71.0024,8100.0
2014-09-03 14:05:00,75.84,75.87,75.83,75.84,10400.0,71.0117,71.0398,71.0024,71.0117,10400.0
2014-09-03 14:10:00,75.85,75.87,75.82,75.82,10100.0,71.0211,71.0398,70.993,70.993,10100.0
2014-09-03 14:15:00,75.83,75.86,75.78,75.78,12200.0,71.0024,71.0304,70.9555,70.9555,12200.0
2014-09-03 14:20:00,75.78,75.85,75.77,75.83,14000.0,70.9555,71.0211,70.9462,71.0024,14000.0
2014-09-03 14:25:00,75.83,75.84,75.75,75.8,15600.0,71.0024,71.0117,70.9274,70.9743,15600.0
2014-09-03 14:30:00,75.8,75.85,75.8,75.82,9400.0,70.9743,71.0211,70.9743,70.993,9400.0
2014-09-03 14:35:00,75.82,75.87,75.8,75.86,14700.0,70.993,71.0398,70.9743,71.0304,14700.0
2014-09-03 14:40:00,75.86,75.89,75.85,75.85,13700.0,71.0304,71.0585,71.0211,71.0211,13700.0
2014-09-03 14:45:00,75.86,75.88,75.84,75.85,27000.0,71.0304,71.0492,71.0117,71.0211,27000.0
2014-09-03 14:50:00,75.85,75.86,75.81,75.83,20300.0,71.0211,71.0304,70.9836,71.0024,20300.0
2014-09-03 14:55:00,75.83,75.87,75.79,75.79,15900.0,71.0024,71.0398,70.9649,70.9649,15900.0
2014-09-03 15:00:00,75.79,75.81,75.73,75.8,36200.0,70.9649,70.9836,70.9087,70.9743,36200.0
2014-09-03 15:05:00,75.8,75.84,75.78,75.84,35600.0,70.9743,71.0117,70.9555,71.0117,35600.0
2014-09-03 15:10:00,75.83,75.87,75.79,75.81,15400.0,71.0024,71.0398,70.9649,70.9836,15400.0
2014-09-03 15:15:00,75.81,75.89,75.81,75.88,27700.0,70.9836,71.0585,70.9836,71.0492,27700.0
2014-09-03 15:20:00,75.89,75.89,75.81,75.84,25100.0,71.0585,71.0585,70.9836,71.0117,25100.0
2014-09-03 15:25:00,75.85,75.87,75.83,75.87,14300.0,71.0211,71.0398,71.0024,71.0398,14300.0
2014-09-03 15:30:00,75.87,75.87,75.81,75.83,27100.0,71.0398,71.0398,70.9836,71.0024,27100.0
2014-09-03 15:35:00,75.82,75.84,75.82,75.82,33600.0,70.993,71.0117,70.993,70.993,33600.0
2014-09-03 15:40:00,75.82,75.85,75.82,75.84,36400.0,70.993,71.0211,70.993,71.0117,36400.0
2014-09-03 15:45:00,75.85,75.89,75.83,75.85,127100.0,71.0211,71.0585,71.0024,71.0211,127100.0
2014-09-03 15:50:00,75.85,75.92,75.85,75.89,69600.0,71.0211,71.0866,71.0211,71.0585,69600.0
2014-09-03 15:55:00,75.89,75.95,75.89,75.93,130200.0,71.0585,71.1147,71.0585,71.096,130200.0
2014-09-04 09:30:00,76.03,76.27,76.0,76.27,93500.0,71.1896,71.4143,71.1615,71.4143,93500.0
2014-09-04 09:35:00,76.28,76.4,76.25,76.38,28600.0,71.4237,71.5361,71.3956,71.5173,28600.0
2014-09-04 09:40:00,76.4,76.61,76.37,76.6,39900.0,71.5361,71.7327,71.508,71.7233,39900.0
2014-09-04 09:45:00,76.62,76.72,76.5,76.51,47700.0,71.7421,71.8357,71.6297,71.6391,47700.0
2014-09-04 09:50:00,76.51,76.6,76.49,76.58,30500.0,71.6391,71.7233,71.6203,71.7046,30500.0
2014-09-04 09:55:00,76.57,76.59,76.53,76.58,24400.0,71.6952,71.714,71.6578,71.7046,24400.0
2014-09-04 10:00:00,76.58,76.66,76.57,76.63,52900.0,71.7046,71.7795,71.6952,71.7514,52900.0
2014-09-04 10:05:00,76.62,76.72,76.62,76.69,28900.0,71.7421,71.8357,71.7421,71.8076,28900.0
2014-09-04 10:10:00,76.69,76.81,76.66,76.8,38700.0,71.8076,71.92,71.7795,71.9106,38700.0
2014-09-04 10:15:00,76.81,76.82,76.75,76.76,42000.0,71.92,71.9293,71.8638,71.8731,42000.0
2014-09-04 10:20:00,76.75,76.81,76.75,76.78,24400.0,71.8638,71.92,71.8638,71.8919,24400.0
2014-09-04 10:25:00,76.79,76.8,76.66,76.7,26200.0,71.9012,71.9106,71.7795,71.817,26200.0
2014-09-04 10:30:00,76.7,76.76,76.67,76.67,19800.0,71.817,71.8731,71.7889,71.7889,19800.0
2014-09-04 10:35:00,76.67,76.68,76.62,76.63,20900.0,71.7889,71.7982,71.7421,71.7514,20900.0
2014-09-04 10:40:00,76.62,76.68,76.62,76.67,14900.0,71.7421,71.7982,71.7421,71.7889,14900.0
2014-09-04 10:45:00,76.68,76.76,76.68,76.74,38700.0,71.7982,71.8731,71.7982,71.8544,38700.0
2014-09-04 10:50:00,76.74,76.74,76.68,76.7,19700.0,71.8544,71.8544,71.7982,71.817,19700.0
2014-09-04 10:55:00,76.7,76.72,76.63,76.63,20000.0,71.817,71.8357,71.7514,71.7514,20000.0
2014-09-04 11:00:00,76.63,76.69,76.62,76.66,23500.0,71.7514,71.8076,71.7421,71.7795,23500.0
2014-09-04 11:05:00,76.67,76.72,76.63,76.71,17600.0,71.7889,71.8357,71.7514,71.8263,17600.0
2014-09-04 11:10:00,76.72,76.72,76.67,76.67,16200.0,71.8357,71.8357,71.7889,71.7889,16200.0
2014-09-04 11:15:00,76.66,76.67,76.62,76.65,25600.0,71.7795,71.7889,71.7421,71.7702,25600.0
2014-09-04 11:20:00,76.64,76.66,76.57,76.59,13200.0,71.7608,71.7795,71.6952,71.714,13200.0
2014-09-04 11:25:00,76.59,76.6,76.55,76.55,15600.0,71.714,71.7233,71.6765,71.6765,15600.0
2014-09-04 11:30:00,76.56,76.61,76.53,76.58,20700.0,71.6859,71.7327,71.6578,71.7046,20700.0
2014-09-04 11:35:00,76.59,76.63,76.57,76.6,12400.0,71.714,71.7514,71.6952,71.7233,12400.0
2014-09-04 11:40:00,76.62,76.64,76.59,76.59,10200.0,71.7421,71.7608,71.714,71.714,10200.0
2014-09-04 11:45:00,76.59,76.63,76.57,76.63,14600.0,71.714,71.7514,71.6952,71.7514,14600.0
2014-09-04 11:50:00,76.64,76.67,76.6,76.64,16600.0,71.7608,71.7889,71.7233,71.7608,16600.0
2014-09-04 11:55:00,76.65,76.65,76.57,76.58,10400.0,71.7702,71.7702,71.6952,71.7046,10400.0
2014-09-04 12:00:00,76.58,76.62,76.56,76.58,14200.0,71.7046,71.7421,71.6859,71.7046,14200.0
2014-09-04 12:05:00,76.57,76.6,76.57,76.58,17400.0,71.6952,71.7233,71.6952,71.7046,17400.0
2014-09-04 12:10:00,76.59,76.59,76.5,76.51,12600.0,71.714,71.714,71.6297,71.6391,12600.0
2014-09-04 12:15:00,76.52,76.53,76.5,76.5,14700.0,71.6484,71.6578,71.6297,71.6297,14700.0
2014-09-04 12:20:00,76.51,76.52,76.47,76.47,14900.0,71.6391,71.6484,71.6016,71.6016,14900.0
2014-09-04 12:25:00,76.47,76.47,76.36,76.37,13300.0,71.6016,71.6016,71.4986,71.508,13300.0
2014-09-04 12:30:00,76.37,76.4,76.35,76.39,13500.0,71.508,71.5361,71.4893,71.5267,13500.0
2014-09-04 12:35:00,76.4,76.51,76.39,76.51,13500.0,71.5361,71.6391,71.5267,71.6391,13500.0
2014-09-04 12:40:00,76.51,76.56,76.51,76.53,14300.0,71.6391,71.6859,71.6391,71.6578,14300.0
2014-09-04 12:45:00,76.53,76.56,76.53,76.53,12600.0,71.6578,71.6859,71.6578,71.6578,12600.0
2014-09-04 12:50:00,76.54,76.56,76.54,76.54,6200.0,71.6672,71.6859,71.6672,71.6672,6200.0
2014-09-04 12:55:00,76.55,76.55,76.53,76.54,7600.0,71.6765,71.6765,71.6578,71.6672,7600.0
2014-09-04 13:00:00,76.53,76.55,76.51,76.52,12400.0,71.6578,71.6765,71.6391,71.6484,12400.0
2014-09-04 13:05:00,76.53,76.55,76.52,76.54,11200.0,71.6578,71.6765,71.6484,71.6672,11200.0
2014-09-04 13:10:00,76.54,76.55,76.52,76.55,13600.0,71.6672,71.6765,71.6484,71.6765,13600.0
2014-09-04 13:15:00,76.55,76.6,76.55,76.59,10500.0,71.6765,71.7233,71.6765,71.714,10500.0
2014-09-04 13:20:00,76.6,76.63,76.59,76.62,15900.0,71.7233,71.7514,71.714,71.7421,15900.0
2014-09-04 13:25:00,76.63,76.64,76.62,76.64,10600.0,71.7514,71.7608,71.7421,71.7608,10600.0
2014-09-04 13:30:00,76.64,76.68,76.61,76.61,22000.0,71.7608,71.7982,71.7327,71.7327,22000.0
2014-09-04 13:35:00,76.61,76.61,76.55,76.55,14500.0,71.7327,71.7327,71.6765,71.6765,14500.0
2014-09-04 13:40:00,76.54,76.56,76.51,76.52,10700.0,71.6672,71.6859,71.6391,71.6484,10700.0
2014-09-04 13:45:00,76.52,76.56,76.51,76.56,13200.0,71.6484,71.6859,71.6391,71.6859,13200.0
2014-09-04 13:50:00,76.56,76.64,76.56,76.62,21200.0,71.6859,71.7608,71.6859,71.7421,21200.0
2014-09-04 13:55:00,76.63,76.63,76.61,76.61,16800.0,71.7514,71.7514,71.7327,71.7327,16800.0
2014-09-04 14:00:00,76.62,76.72,76.6,76.72,28800.0,71.7421,71.8357,71.7233,71.8357,28800.0
2014-09-04 14:05:00,76.72,76.72,76.63,76.63,19600.0,71.8357,71.8357,71.7514,71.7514,19600.0
2014-09-04 14:10:00,76.63,76.67,76.63,76.67,15700.0,71.7514,71.7889,71.7514,71.7889,15700.0
2014-09-04 14:15:00,76.67,76.69,76.64,76.64,17700.0,71.7889,71.8076,71.7608,71.7608,17700.0
2014-09-04 14:20:00,76.65,76.69,76.64,76.67,12800.0,71.7702,71.8076,71.7608,71.7889,12800.0
2014-09-04 14:25:00,76.68,76.72,76.66,76.71,32400.0,71.7982,71.8357,71.7795,71.8263,32400.0
2014-09-04 14:30:00,76.71,76.71,76.53,76.54,25400.0,71.8263,71.8263,71.6578,71.6672,25400.0
2014-09-04 14:35:00,76.54,76.62,76.53,76.55,32500.0,71.6672,71.7421,71.6578,71.6765,32500.0
2014-09-04 14:40:00,76.54,76.57,76.52,76.55,22800.0,71.6672,71.6952,71.6484,71.6765,22800.0
2014-09-04 14:45:00,76.56,76.56,76.48,76.5,26300.0,71.6859,71.6859,71.611,71.6297,26300.0
2014-09-04 14:50:00,76.5,76.57,76.5,76.53,26700.0,71.6297,71.6952,71.6297,71.6578,26700.0
2014-09-04 14:55:00,76.53,76.57,76.45,76.5,39100.0,71.6578,71.6952,71.5829,71.6297,39100.0
2014-09-04 15:00:00,76.49,76.52,76.44,76.5,44500.0,71.6203,71.6484,71.5735,71.6297,44500.0
2014-09-04 15:05:00,76.5,76.51,76.45,76.46,35800.0,71.6297,71.6391,71.5829,71.5922,35800.0
2014-09-04 15:10:00,76.45,76.47,76.35,76.36,41700.0,71.5829,71.6016,71.4893,71.4986,41700.0
2014-09-04 15:15:00,76.36,76.39,76.22,76.26,47600.0,71.4986,71.5267,71.3675,71.405,47600.0
2014-09-04 15:20:00,76.27,76.38,76.23,76.37,55300.0,71.4143,71.5173,71.3769,71.508,55300.0
2014-09-04 15:25:00,76.37,76.44,76.37,76.44,55600.0,71.508,71.5735,71.508,71.5735,55600.0
2014-09-04 15:30:00,76.43,76.44,76.3,76.3,36600.0,71.5642,71.5735,71.4424,71.4424,36600.0
2014-09-04 15:35:00,76.29,76.35,76.27,76.27,42200.0,71.4331,71.4893,71.4143,71.4143,42200.0
2014-09-04 15:40:00,76.27,76.32,76.25,76.31,42000.0,71.4143,71.4612,71.3956,71.4518,42000.0
2014-09-04 15:45:00,76.3,76.35,76.28,76.34,74700.0,71.4424,71.4893,71.4237,71.4799,74700.0
2014-09-04 15:50:00,76.34,76.4,76.3,76.4,66900.0,71.4799,71.5361,71.4424,71.5361,66900.0
2014-09-04 15:55:00,76.4,76.41,76.35,76.38,156700.0,71.5361,71.5454,71.4893,71.5173,156700.0
2014-09-05 09:30:00,76.19,76.29,75.86,76.03,243200.0,71.3394,71.4331,71.0304,71.1896,243200.0
2014-09-05 09:35:00,76.01,76.03,75.89,75.96,65200.0,71.1709,71.1896,71.0585,71.1241,65200.0
2014-09-05 09:40:00,75.95,76.18,75.92,76.14,27600.0,71.1147,71.3301,71.0866,71.2926,27600.0
2014-09-05 09:45:00,76.16,76.31,76.16,76.22,23900.0,71.3113,71.4518,71.3113,71.3675,23900.0
2014-09-05 09:50:00,76.23,76.3,76.16,76.19,22200.0,71.3769,71.4424,71.3113,71.3394,22200.0
2014-09-05 09:55:00,76.21,76.31,76.2,76.29,15300.0,71.3582,71.4518,71.3488,71.4331,15300.0
2014-09-05 10:00:00,76.29,76.34,76.15,76.18,21000.0,71.4331,71.4799,71.302,71.3301,21000.0
2014-09-05 10:05:00,76.17,76.36,76.15,76.34,15800.0,71.3207,71.4986,71.302,71.4799,15800.0
2014-09-05 10:10:00,76.36,76.38,76.25,76.32,20400.0,71.4986,71.5173,71.3956,71.4612,20400.0
2014-09-05 10:15:00,76.31,76.36,76.15,76.16,74900.0,71.4518,71.4986,71.302,71.3113,74900.0
2014-09-05 10:20:00,76.16,76.25,76.14,76.14,18600.0,71.3113,71.3956,71.2926,71.2926,18600.0
2014-09-05 10:25:00,76.16,76.31,76.16,76.29,12000.0,71.3113,71.4518,71.3113,71.4331,12000.0
2014-09-05 10:30:00,76.28,76.29,76.12,76.21,16600.0,71.4237,71.4331,71.2739,71.3582,16600.0
2014-09-05 10:35:00,76.2,76.31,76.12,76.13,13000.0,71.3488,71.4518,71.2739,71.2833,13000.0
2014-09-05 10:40:00,76.13,76.19,76.1,76.19,20000.0,71.2833,71.3394,71.2552,71.3394,20000.0
2014-09-05 10:45:00,76.19,76.3,76.17,76.17,27600.0,71.3394,71.4424,71.3207,71.3207,27600.0
2014-09-05 10:50:00,76.16,76.33,76.15,76.32,48400.0,71.3113,71.4705,71.302,71.4612,48400.0
2014-09-05 10:55:00,76.32,76.37,76.27,76.33,27800.0,71.4612,71.508,71.4143,71.4705,27800.0
2014-09-05 11:00:00,76.33,76.53,76.32,76.53,18800.0,71.4705,71.6578,71.4612,71.6578,18800.0
2014-09-05 11:05:00,76.53,76.54,76.47,76.49,22200.0,71.6578,71.6672,71.6016,71.6203,22200.0
2014-09-05 11:10:00,76.5,76.51,76.39,76.39,13100.0,71.6297,71.6391,71.5267,71.5267,13100.0
2014-09-05 11:15:00,76.4,76.5,76.4,76.47,17500.0,71.5361,71.6297,71.5361,71.6016,17500.0
2014-09-05 11:20:00,76.47,76.55,76.47,76.55,13100.0,71.6016,71.6765,71.6016,71.6765,13100.0
2014-09-05 11:25:00,76.55,76.59,76.5,76.54,14500.0,71.6765,71.714,71.6297,71.6672,14500.0
2014-09-05 11:30:00,76.55,76.56,76.42,76.43,19800.0,71.6765,71.6859,71.5548,71.5642,19800.0
2014-09-05 11:35:00,76.43,76.46,76.42,76.42,22300.0,71.5642,71.5922,71.5548,71.5548,22300.0
2014-09-05 11:40:00,76.41,76.54,76.41,76.53,23200.0,71.5454,71.6672,71.5454,71.6578,23200.0
2014-09-05 11:45:00,76.53,76.59,76.53,76.58,19300.0,71.6578,71.714,71.6578,71.7046,19300.0
2014-09-05 11:50:00,76.58,76.6,76.54,76.58,21200.0,71.7046,71.7233,71.6672,71.7046,21200.0
2014-09-05 11:55:00,76.59,76.64,76.58,76.61,50600.0,71.714,71.7608,71.7046,71.7327,50600.0
2014-09-05 12:00:00,76.61,76.7,76.61,76.67,24800.0,71.7327,71.817,71.7327,71.7889,24800.0
2014-09-05 12:05:00,76.67,76.73,76.65,76.65,28000.0,71.7889,71.8451,71.7702,71.7702,28000.0
2014-09-05 12:10:00,76.67,76.77,76.66,76.77,29100.0,71.7889,71.8825,71.7795,71.8825,29100.0
2014-09-05 12:15:00,76.77,76.81,76.76,76.8,29700.0,71.8825,71.92,71.8731,71.9106,29700.0
2014-09-05 12:20:00,76.8,76.81,76.73,76.78,21100.0,71.9106,71.92,71.8451,71.8919,21100.0
2014-09-05 12:25:00,76.78,76.85,76.77,76.8,21900.0,71.8919,71.9574,71.8825,71.9106,21900.0
2014-09-05 12:30:00,76.79,76.82,76.77,76.78,59300.0,71.9012,71.9293,71.8825,71.8919,59300.0
2014-09-05 12:35:00,76.79,76.79,76.7,76.73,30700.0,71.9012,71.9012,71.817,71.8451,30700.0
2014-09-05 12:40:00,76.74,76.78,76.71,76.74,21800.0,71.8544,71.8919,71.8263,71.8544,21800.0
2014-09-05 12:45:00,76.74,76.75,76.68,76.71,26700.0,71.8544,71.8638,71.7982,71.8263,26700.0
2014-09-05 12:50:00,76.72,76.72,76.64,76.66,22400.0,71.8357,71.8357,71.7608,71.7795,22400.0
2014-09-05 12:55:00,76.67,76.68,76.48,76.58,359200.0,71.7889,71.7982,71.611,71.7046,359200.0
2014-09-05 13:00:00,76.58,76.63,76.55,76.59,93400.0,71.7046,71.7514,71.6765,71.714,93400.0
2014-09-05 13:05:00,76.6,76.64,76.6,76.62,37100.0,71.7233,71.7608,71.7233,71.7421,37100.0
2014-09-05 13:10:00,76.62,76.64,76.59,76.59,37100.0,71.7421,71.7608,71.714,71.714,37100.0
2014-09-05 13:15:00,76.58,76.62,76.56,76.59,16900.0,71.7046,71.7421,71.6859,71.714,16900.0
2014-09-05 13:20:00,76.6,76.67,76.55,76.56,67200.0,71.7233,71.7889,71.6765,71.6859,67200.0
2014-09-05 13:25:00,76.54,76.61,76.51,76.57,38000.0,71.6672,71.7327,71.6391,71.6952,38000.0
2014-09-05 13:30:00,76.56,76.65,76.56,76.65,16600.0,71.6859,71.7702,71.6859,71.7702,16600.0
2014-09-05 13:35:00,76.65,76.75,76.65,76.75,28700.0,71.7702,71.8638,71.7702,71.8638,28700.0
2014-09-05 13:40:00,76.75,76.8,76.74,76.79,11700.0,71.8638,71.9106,71.8544,71.9012,11700.0
2014-09-05 13:45:00,76.79,76.84,76.78,76.8,48700.0,71.9012,71.9481,71.8919,71.9106,48700.0
2014-09-05 13:50:00,76.81,76.81,76.77,76.79,24700.0,71.92,71.92,71.8825,71.9012,24700.0
2014-09-05 13:55:00,76.79,76.87,76.77,76.87,28400.0,71.9012,71.9761,71.8825,71.9761,28400.0
2014-09-05 14:00:00,76.86,76.91,76.82,76.88,24800.0,71.9668,72.0136,71.9293,71.9855,24800.0
2014-09-05 14:05:00,76.88,76.9,76.82,76.83,55900.0,71.9855,72.0042,71.9293,71.9387,55900.0
2014-09-05 14:10:00,76.83,76.84,76.74,76.8,15700.0,71.9387,71.9481,71.8544,71.9106,15700.0
2014-09-05 14:15:00,76.79,76.8,76.77,76.79,12600.0,71.9012,71.9106,71.8825,71.9012,12600.0
2014-09-05 14:20:00,76.79,76.83,76.78,76.81,12800.0,71.9012,71.9387,71.8919,71.92,12800.0
2014-09-05 14:25:00,76.82,76.84,76.79,76.83,28000.0,71.9293,71.9481,71.9012,71.9387,28000.0
2014-09-05 14:30:00,76.83,76.85,76.82,76.85,13700.0,71.9387,71.9574,71.9293,71.9574,13700.0
2014-09-05 14:35:00,76.84,76.84,76.79,76.82,13600.0,71.9481,71.9481,71.9012,71.9293,13600.0
2014-09-05 14:40:00,76.81,76.84,76.77,76.82,21700.0,71.92,71.9481,71.8825,71.9293,21700.0
2014-09-05 14:45:00,76.82,76.84,76.81,76.84,11200.0,71.9293,71.9481,71.92,71.9481,11200.0
2014-09-05 14:50:00,76.83,76.85,76.82,76.82,17800.0,71.9387,71.9574,71.9293,71.9293,17800.0
2014-09-05 14:55:00,76.82,76.87,76.81,76.85,51400.0,71.9293,71.9761,71.92,71.9574,51400.0
2014-09-05 15:00:00,76.84,76.86,76.81,76.85,26100.0,71.9481,71.9668,71.92,71.9574,26100.0
2014-09-05 15:05:00,76.85,76.9,76.85,76.87,18800.0,71.9574,72.0042,71.9574,71.9761,18800.0
2014-09-05 15:10:00,76.87,76.91,76.85,76.89,23900.0,71.9761,72.0136,71.9574,71.9949,23900.0
2014-09-05 15:15:00,76.89,76.93,76.87,76.88,28900.0,71.9949,72.0323,71.9761,71.9855,28900.0
2014-09-05 15:20:00,76.88,76.89,76.85,76.85,19300.0,71.9855,71.9949,71.9574,71.9574,19300.0
2014-09-05 15:25:00,76.85,76.89,76.85,76.85,22900.0,71.9574,71.9949,71.9574,71.9574,22900.0
2014-09-05 15:30:00,76.86,76.87,76.8,76.83,30500.0,71.9668,71.9761,71.9106,71.9387,30500.0
2014-09-05 15:35:00,76.83,76.84,76.75,76.8,44100.0,71.9387,71.9481,71.8638,71.9106,44100.0
2014-09-05 15:40:00,76.8,76.91,76.79,76.9,67600.0,71.9106,72.0136,71.9012,72.0042,67600.0
2014-09-05 15:45:00,76.9,76.92,76.85,76.89,99900.0,72.0042,72.023,71.9574,71.9949,99900.0
2014-09-05 15:50:00,76.9,76.9,76.84,76.84,78800.0,72.0042,72.0042,71.9481,71.9481,78800.0
2014-09-05 15:55:00,76.84,76.87,76.82,76.85,80800.0,71.9481,71.9761,71.9293,71.9574,80800.0
2014-09-08 09:30:00,76.59,76.85,76.59,76.79,106500.0,71.714,71.9574,71.714,71.9012,106500.0
2014-09-08 09:35:00,76.78,76.8,76.69,76.74,69700.0,71.8919,71.9106,71.8076,71.8544,69700.0
2014-09-08 09:40:00,76.75,76.83,76.65,76.78,46800.0,71.8638,71.9387,71.7702,71.8919,46800.0
2014-09-08 09:45:00,76.78,76.84,76.72,76.74,50500.0,71.8919,71.9481,71.8357,71.8544,50500.0
2014-09-08 09:50:00,76.72,76.74,76.59,76.59,50900.0,71.8357,71.8544,71.714,71.714,50900.0
2014-09-08 09:55:00,76.59,76.6,76.47,76.54,45600.0,71.714,71.7233,71.6016,71.6672,45600.0
2014-09-08 10:00:00,76.55,76.71,76.55,76.59,42500.0,71.6765,71.8263,71.6765,71.714,42500.0
2014-09-08 10:05:00,76.59,76.71,76.58,76.66,37000.0,71.714,71.8263,71.7046,71.7795,37000.0
2014-09-08 10:10:00,76.67,76.7,76.64,76.65,35900.0,71.7889,71.817,71.7608,71.7702,35900.0
2014-09-08 10:15:00,76.66,76.66,76.55,76.56,28100.0,71.7795,71.7795,71.6765,71.6859,28100.0
2014-09-08 10:20:00,76.56,76.58,76.47,76.52,31800.0,71.6859,71.7046,71.6016,71.6484,31800.0
2014-09-08 10:25:00,76.52,76.61,76.52,76.61,53100.0,71.6484,71.7327,71.6484,71.7327,53100.0
2014-09-08 10:30:00,76.61,76.68,76.56,76.6,40400.0,71.7327,71.7982,71.6859,71.7233,40400.0
2014-09-08 10:35:00,76.59,76.61,76.55,76.58,21000.0,71.714,71.7327,71.6765,71.7046,21000.0
2014-09-08 10:40:00,76.57,76.67,76.57,76.65,50500.0,71.6952,71.7889,71.6952,71.7702,50500.0
2014-09-08 10:45:00,76.66,76.73,76.63,76.67,40400.0,71.7795,71.8451,71.7514,71.7889,40400.0
2014-09-08 10:50:00,76.67,76.67,76.53,76.55,25600.0,71.7889,71.7889,71.6578,71.6765,25600.0
2014-09-08 10:55:00,76.53,76.54,76.47,76.47,51600.0,71.6578,71.6672,71.6016,71.6016,51600.0
2014-09-08 11:00:00,76.47,76.56,76.46,76.53,34900.0,71.6016,71.6859,71.5922,71.6578,34900.0
2014-09-08 11:05:00,76.53,76.63,76.51,76.62,30800.0,71.6578,71.7514,71.6391,71.7421,30800.0
2014-09-08 11:10:00,76.62,76.65,76.58,76.61,18100.0,71.7421,71.7702,71.7046,71.7327,18100.0
2014-09-08 11:15:00,76.61,76.63,76.55,76.57,22000.0,71.7327,71.7514,71.6765,71.6952,22000.0
2014-09-08 11:20:00,76.57,76.58,76.55,76.56,9400.0,71.6952,71.7046,71.6765,71.6859,9400.0
2014-09-08 11:25:00,76.57,76.59,76.54,76.56,33700.0,71.6952,71.714,71.6672,71.6859,33700.0
2014-09-08 11:30:00,76.58,76.63,76.56,76.62,20800.0,71.7046,71.7514,71.6859,71.7421,20800.0
2014-09-08 11:35:00,76.62,76.66,76.56,76.56,26700.0,71.7421,71.7795,71.6859,71.6859,26700.0
2014-09-08 11:40:00,76.56,76.6,76.54,76.55,21300.0,71.6859,71.7233,71.6672,71.6765,21300.0
2014-09-08 11:45:00,76.55,76.58,76.49,76.51,18800.0,71.6765,71.7046,71.6203,71.6391,18800.0
2014-09-08 11:50:00,76.51,76.51,76.39,76.41,26800.0,71.6391,71.6391,71.5267,71.5454,26800.0
2014-09-08 11:55:00,76.4,76.41,76.36,76.36,15300.0,71.5361,71.5454,71.4986,71.4986,15300.0
2014-09-08 12:00:00,76.35,76.38,76.32,76.35,11800.0,71.4893,71.5173,71.4612,71.4893,11800.0
2014-09-08 12:05:00,76.34,76.34,76.28,76.32,28000.0,71.4799,71.4799,71.4237,71.4612,28000.0
2014-09-08 12:10:00,76.31,76.31,76.25,76.25,11400.0,71.4518,71.4518,71.3956,71.3956,11400.0
2014-09-08 12:15:00,76.26,76.27,76.23,76.24,23100.0,71.405,71.4143,71.3769,71.3863,23100.0
2014-09-08 12:20:00,76.24,76.35,76.24,76.35,11100.0,71.3863,71.4893,71.3863,71.4893,11100.0
2014-09-08 12:25:00,76.34,76.35,76.31,76.31,9100.0,71.4799,71.4893,71.4518,71.4518,9100.0
2014-09-08 12:30:00,76.31,76.33,76.28,76.29,11800.0,71.4518,71.4705,71.4237,71.4331,11800.0
2014-09-08 12:35:00,76.28,76.32,76.27,76.28,13500.0,71.4237,71.4612,71.4143,71.4237,13500.0
2014-09-08 12:40:00,76.28,76.34,76.23,76.33,26100.0,71.4237,71.4799,71.3769,71.4705,26100.0
2014-09-08 12:45:00,76.34,76.34,76.25,76.28,18800.0,71.4799,71.4799,71.3956,71.4237,18800.0
2014-09-08 12:50:00,76.27,76.35,76.27,76.34,30500.0,71.4143,71.4893,71.4143,71.4799,30500.0
2014-09-08 12:55:00,76.35,76.37,76.26,76.26,18300.0,71.4893,71.508,71.405,71.405,18300.0
2014-09-08 13:00:00,76.26,76.29,76.23,76.23,19900.0,71.405,71.4331,71.3769,71.3769,19900.0
2014-09-08 13:05:00,76.23,76.25,76.18,76.21,17600.0,71.3769,71.3956,71.3301,71.3582,17600.0
2014-09-08 13:10:00,76.21,76.23,76.17,76.2,16300.0,71.3582,71.3769,71.3207,71.3488,16300.0
2014-09-08 13:15:00,76.2,76.2,76.06,76.06,26600.0,71.3488,71.3488,71.2177,71.2177,26600.0
2014-09-08 13:20:00,76.07,76.07,76.03,76.06,32800.0,71.2271,71.2271,71.1896,71.2177,32800.0
2014-09-08 13:25:00,76.06,76.14,76.05,76.07,36100.0,71.2177,71.2926,71.2083,71.2271,36100.0
2014-09-08 13:30:00,76.09,76.09,76.02,76.05,22100.0,71.2458,71.2458,71.1803,71.2083,22100.0
2014-09-08 13:35:00,76.04,76.1,76.01,76.07,14300.0,71.199,71.2552,71.1709,71.2271,14300.0
2014-09-08 13:40:00,76.07,76.07,75.98,75.99,29100.0,71.2271,71.2271,71.1428,71.1522,29100.0
2014-09-08 13:45:00,76.0,76.03,75.91,75.93,27200.0,71.1615,71.1896,71.0773,71.096,27200.0
2014-09-08 13:50:00,75.92,75.98,75.9,75.97,18300.0,71.0866,71.1428,71.0679,71.1334,18300.0
2014-09-08 13:55:00,75.95,75.98,75.93,75.96,12100.0,71.1147,71.1428,71.096,71.1241,12100.0
2014-09-08 14:00:00,75.96,76.04,75.95,76.0,16300.0,71.1241,71.199,71.1147,71.1615,16300.0
2014-09-08 14:05:00,75.99,76.05,75.99,76.04,14300.0,71.1522,71.2083,71.1522,71.199,14300.0
2014-09-08 14:10:00,76.04,76.07,75.98,76.04,17100.0,71.199,71.2271,71.1428,71.199,17100.0
2014-09-08 14:15:00,76.04,76.09,76.02,76.07,17300.0,71.199,71.2458,71.1803,71.2271,17300.0
2014-09-08 14:20:00,76.07,76.11,76.04,76.04,16100.0,71.2271,71.2645,71.199,71.199,16100.0
2014-09-08 14:25:00,76.04,76.1,76.02,76.08,13900.0,71.199,71.2552,71.1803,71.2364,13900.0
2014-09-08 14:30:00,76.09,76.14,76.08,76.09,10200.0,71.2458,71.2926,71.2364,71.2458,10200.0
2014-09-08 14:35:00,76.09,76.1,76.03,76.04,15700.0,71.2458,71.2552,71.1896,71.199,15700.0
2014-09-08 14:40:00,76.03,76.06,76.01,76.01,25200.0,71.1896,71.2177,71.1709,71.1709,25200.0
2014-09-08 14:45:00,76.01,76.12,76.0,76.08,55300.0,71.1709,71.2739,71.1615,71.2364,55300.0
2014-09-08 14:50:00,76.08,76.14,76.07,76.09,19600.0,71.2364,71.2926,71.2271,71.2458,19600.0
2014-09-08 14:55:00,76.09,76.12,76.09,76.09,8800.0,71.2458,71.2739,71.2458,71.2458,8800.0
2014-09-08 15:00:00,76.1,76.2,76.09,76.19,15600.0,71.2552,71.3488,71.2458,71.3394,15600.0
2014-09-08 15:05:00,76.18,76.19,76.13,76.15,12400.0,71.3301,71.3394,71.2833,71.302,12400.0
2014-09-08 15:10:00,76.16,76.23,76.15,76.18,19500.0,71.3113,71.3769,71.302,71.3301,19500.0
2014-09-08 15:15:00,76.18,76.22,76.15,76.15,19500.0,71.3301,71.3675,71.302,71.302,19500.0
2014-09-08 15:20:00,76.15,76.18,76.11,76.12,21600.0,71.302,71.3301,71.2645,71.2739,21600.0
2014-09-08 15:25:00,76.11,76.16,76.1,76.15,14500.0,71.2645,71.3113,71.2552,71.302,14500.0
2014-09-08 15:30:00,76.16,76.22,76.16,76.22,25400.0,71.3113,71.3675,71.3113,71.3675,25400.0
2014-09-08 15:35:00,76.22,76.27,76.2,76.25,72400.0,71.3675,71.4143,71.3488,71.3956,72400.0
2014-09-08 15:40:00,76.25,76.27,76.23,76.23,35500.0,71.3956,71.4143,71.3769,71.3769,35500.0
2014-09-08 15:45:00,76.24,76.26,76.17,76.2,46100.0,71.3863,71.405,71.3207,71.3488,46100.0
2014-09-08 15:50:00,76.2,76.27,76.2,76.21,62500.0,71.3488,71.4143,71.3488,71.3582,62500.0
2014-09-08 15:55:00,76.22,76.24,76.17,76.19,112100.0,71.3675,71.3863,71.3207,71.3394,112100.0
2014-09-09 09:30:00,76.26,76.26,76.03,76.05,73400.0,71.405,71.405,71.1896,71.2083,73400.0
2014-09-09 09:35:00,76.05,76.05,75.91,75.98,37500.0,71.2083,71.2083,71.0773,71.1428,37500.0
2014-09-09 09:40:00,75.98,76.09,75.98,76.01,27600.0,71.1428,71.2458,71.1428,71.1709,27600.0
2014-09-09 09:45:00,76.01,76.16,75.98,76.12,24400.0,71.1709,71.3113,71.1428,71.2739,24400.0
2014-09-09 09:50:00,76.09,76.14,75.98,75.99,26100.0,71.2458,71.2926,71.1428,71.1522,26100.0
2014-09-09 09:55:00,76.0,76.02,75.89,75.95,37200.0,71.1615,71.1803,71.0585,71.1147,37200.0
2014-09-09 10:00:00,75.93,75.94,75.78,75.91,150700.0,71.096,71.1054,70.9555,71.0773,150700.0
2014-09-09 10:05:00,75.92,75.97,75.85,75.93,25500.0,71.0866,71.1334,71.0211,71.096,25500.0
2014-09-09 10:10:00,75.94,75.95,75.84,75.92,38600.0,71.1054,71.1147,71.0117,71.0866,38600.0
2014-09-09 10:15:00,75.91,75.91,75.85,75.87,27300.0,71.0773,71.0773,71.0211,71.0398,27300.0
2014-09-09 10:20:00,75.87,75.87,75.79,75.8,26400.0,71.0398,71.0398,70.9649,70.9743,26400.0
2014-09-09 10:25:00,75.8,75.87,75.75,75.84,12000.0,70.9743,71.0398,70.9274,71.0117,12000.0
2014-09-09 10:30:00,75.84,75.85,75.75,75.76,16500.0,71.0117,71.0211,70.9274,70.9368,16500.0
2014-09-09 10:35:00,75.76,75.82,75.73,75.77,34000.0,70.9368,70.993,70.9087,70.9462,34000.0
2014-09-09 10:40:00,75.77,75.78,75.73,75.73,19000.0,70.9462,70.9555,70.9087,70.9087,19000.0
2014-09-09 10:45:00,75.73,75.75,75.69,75.7,24900.0,70.9087,70.9274,70.8713,70.8806,24900.0
2014-09-09 10:50:00,75.7,75.76,75.7,75.74,21000.0,70.8806,70.9368,70.8806,70.9181,21000.0
2014-09-09 10:55:00,75.75,75.76,75.7,75.71,23600.0,70.9274,70.9368,70.8806,70.89,23600.0
2014-09-09 11:00:00,75.72,75.84,75.71,75.83,33800.0,70.8994,71.0117,70.89,71.0024,33800.0
2014-09-09 11:05:00,75.83,76.03,75.82,76.02,80500.0,71.0024,71.1896,70.993,71.1803,80500.0
2014-09-09 11:10:00,76.03,76.12,76.03,76.05,35400.0,71.1896,71.2739,71.1896,71.2083,35400.0
2014-09-09 11:15:00,76.06,76.1,76.0,76.06,23400.0,71.2177,71.2552,71.1615,71.2177,23400.0
2014-09-09 11:20:00,76.05,76.06,76.01,76.01,10200.0,71.2083,71.2177,71.1709,71.1709,10200.0
2014-09-09 11:25:00,76.01,76.08,75.98,76.08,34400.0,71.1709,71.2364,71.1428,71.2364,34400.0
2014-09-09 11:30:00,76.07,76.11,76.06,76.08,110200.0,71.2271,71.2645,71.2177,71.2364,110200.0
2014-09-09 11:35:00,76.08,76.1,76.08,76.09,18900.0,71.2364,71.2552,71.2364,71.2458,18900.0
2014-09-09 11:40:00,76.1,76.13,76.08,76.08,25200.0,71.2552,71.2833,71.2364,71.2364,25200.0
2014-09-09 11:45:00,76.08,76.18,76.08,76.18,21100.0,71.2364,71.3301,71.2364,71.3301,21100.0
2014-09-09 11:50:00,76.17,76.18,76.14,76.15,28500.0,71.3207,71.3301,71.2926,71.302,28500.0
2014-09-09 11:55:00,76.15,76.22,76.15,76.22,17700.0,71.302,71.3675,71.302,71.3675,17700.0
2014-09-09 12:00:00,76.22,76.22,76.05,76.13,34100.0,71.3675,71.3675,71.2083,71.2833,34100.0
2014-09-09 12:05:00,76.12,76.14,76.11,76.13,12500.0,71.2739,71.2926,71.2645,71.2833,12500.0
2014-09-09 12:10:00,76.14,76.14,76.11,76.13,11600.0,71.2926,71.2926,71.2645,71.2833,11600.0
2014-09-09 12:15:00,76.13,76.17,76.12,76.15,19400.0,71.2833,71.3207,71.2739,71.302,19400.0
2014-09-09 12:20:00,76.16,76.21,76.15,76.21,13300.0,71.3113,71.3582,71.302,71.3582,13300.0
2014-09-09 12:25:00,76.2,76.21,76.18,76.21,9200.0,71.3488,71.3582,71.3301,71.3582,9200.0
2014-09-09 12:30:00,76.21,76.28,76.21,76.26,23800.0,71.3582,71.4237,71.3582,71.405,23800.0
2014-09-09 12:35:00,76.26,76.29,76.25,76.29,25500.0,71.405,71.4331,71.3956,71.4331,25500.0
2014-09-09 12:40:00,76.29,76.29,76.25,76.27,19600.0,71.4331,71.4331,71.3956,71.4143,19600.0
2014-09-09 12:45:00,76.27,76.28,76.24,76.24,11600.0,71.4143,71.4237,71.3863,71.3863,11600.0
2014-09-09 12:50:00,76.25,76.31,76.24,76.3,32900.0,71.3956,71.4518,71.3863,71.4424,32900.0
2014-09-09 12:55:00,76.3,76.34,76.29,76.34,69000.0,71.4424,71.4799,71.4331,71.4799,69000.0
2014-09-09 13:00:00,76.34,76.36,76.32,76.33,31400.0,71.4799,71.4986,71.4612,71.4705,31400.0
2014-09-09 13:05:00,76.32,76.33,76.23,76.23,19700.0,71.4612,71.4705,71.3769,71.3769,19700.0
2014-09-09 13:10:00,76.22,76.27,76.18,76.21,34800.0,71.3675,71.4143,71.3301,71.3582,34800.0
2014-09-09 13:15:00,76.2,76.22,76.19,76.22,13200.0,71.3488,71.3675,71.3394,71.3675,13200.0
2014-09-09 13:20:00,76.22,76.23,76.17,76.19,19100.0,71.3675,71.3769,71.3207,71.3394,19100.0
2014-09-09 13:25:00,76.18,76.22,76.16,76.21,12300.0,71.3301,71.3675,71.3113,71.3582,12300.0
2014-09-09 13:30:00,76.22,76.3,76.21,76.26,10700.0,71.3675,71.4424,71.3582,71.405,10700.0
2014-09-09 13:35:00,76.27,76.29,76.23,76.24,6600.0,71.4143,71.4331,71.3769,71.3863,6600.0
2014-09-09 13:40:00,76.25,76.26,76.2,76.2,27800.0,71.3956,71.405,71.3488,71.3488,27800.0
2014-09-09 13:45:00,76.21,76.44,76.21,76.43,42500.0,71.3582,71.5735,71.3582,71.5642,42500.0
2014-09-09 13:50:00,76.44,76.5,76.43,76.46,40300.0,71.5735,71.6297,71.5642,71.5922,40300.0
2014-09-09 13:55:00,76.46,76.51,76.44,76.47,34000.0,71.5922,71.6391,71.5735,71.6016,34000.0
2014-09-09 14:00:00,76.45,76.49,76.33,76.36,30900.0,71.5829,71.6203,71.4705,71.4986,30900.0
2014-09-09 14:05:00,76.36,76.38,76.34,76.38,41400.0,71.4986,71.5173,71.4799,71.5173,41400.0
2014-09-09 14:10:00,76.38,76.38,76.33,76.36,34400.0,71.5173,71.5173,71.4705,71.4986,34400.0
2014-09-09 14:15:00,76.35,76.4,76.34,76.37,41600.0,71.4893,71.5361,71.4799,71.508,41600.0
2014-09-09 14:20:00,76.36,76.37,76.29,76.33,49400.0,71.4986,71.508,71.4331,71.4705,49400.0
2014-09-09 14:25:00,76.33,76.33,76.22,76.22,17900.0,71.4705,71.4705,71.3675,71.3675,17900.0
2014-09-09 14:30:00,76.21,76.28,76.19,76.28,35500.0,71.3582,71.4237,71.3394,71.4237,35500.0
2014-09-09 14:35:00,76.27,76.29,76.2,76.23,17800.0,71.4143,71.4331,71.3488,71.3769,17800.0
2014-09-09 14:40:00,76.23,76.35,76.2,76.3,49000.0,71.3769,71.4893,71.3488,71.4424,49000.0
2014-09-09 14:45:00,76.29,76.3,76.23,76.25,22300.0,71.4331,71.4424,71.3769,71.3956,22300.0
2014-09-09 14:50:00,76.25,76.28,76.24,76.27,26600.0,71.3956,71.4237,71.3863,71.4143,26600.0
2014-09-09 14:55:00,76.27,76.28,76.23,76.28,35900.0,71.4143,71.4237,71.3769,71.4237,35900.0
2014-09-09 15:00:00,76.28,76.28,76.23,76.23,23700.0,71.4237,71.4237,71.3769,71.3769,23700.0
2014-09-09 15:05:00,76.23,76.23,76.14,76.15,77400.0,71.3769,71.3769,71.2926,71.302,77400.0
2014-09-09 15:10:00,76.15,76.18,76.08,76.09,33200.0,71.302,71.3301,71.2364,71.2458,33200.0
2014-09-09 15:15:00,76.09,76.1,75.98,76.08,52000.0,71.2458,71.2552,71.1428,71.2364,52000.0
2014-09-09 15:20:00,76.08,76.08,75.96,75.96,82600.0,71.2364,71.2364,71.1241,71.1241,82600.0
2014-09-09 15:25:00,75.95,76.0,75.92,75.97,49900.0,71.1147,71.1615,71.0866,71.1334,49900.0
2014-09-09 15:30:00,75.97,76.0,75.94,75.94,38200.0,71.1334,71.1615,71.1054,71.1054,38200.0
2014-09-09 15:35:00,75.95,75.98,75.91,75.95,116800.0,71.1147,71.1428,71.0773,71.1147,116800.0
2014-09-09 15:40:00,75.95,75.97,75.94,75.96,101300.0,71.1147,71.1334,71.1054,71.1241,101300.0
2014-09-09 15:45:00,75.95,76.03,75.94,76.01,91000.0,71.1147,71.1896,71.1054,71.1709,91000.0
2014-09-09 15:50:00,76.02,76.03,76.01,76.03,58900.0,71.1803,71.1896,71.1709,71.1896,58900.0
2014-09-09 15:55:00,76.03,76.06,76.02,76.05,147200.0,71.1896,71.2177,71.1803,71.2083,147200.0
2014-09-10 09:30:00,76.09,76.26,75.88,76.2,101700.0,71.2458,71.405,71.0492,71.3488,101700.0
2014-09-10 09:35:00,76.22,76.53,76.16,76.35,125000.0,71.3675,71.6578,71.3113,71.4893,125000.0
2014-09-10 09:40:00,76.31,76.34,76.06,76.27,123400.0,71.4518,71.4799,71.2177,71.4143,123400.0
2014-09-10 09:45:00,76.28,76.42,76.23,76.36,67900.0,71.4237,71.5548,71.3769,71.4986,67900.0
2014-09-10 09:50:00,76.35,76.36,76.25,76.25,46000.0,71.4893,71.4986,71.3956,71.3956,46000.0
2014-09-10 09:55:00,76.25,76.37,76.25,76.36,41100.0,71.3956,71.508,71.3956,71.4986,41100.0
2014-09-10 10:00:00,76.37,76.37,76.2,76.2,36500.0,71.508,71.508,71.3488,71.3488,36500.0
2014-09-10 10:05:00,76.22,76.41,76.2,76.41,70500.0,71.3675,71.5454,71.3488,71.5454,70500.0
2014-09-10 10:10:00,76.42,76.53,76.4,76.49,56100.0,71.5548,71.6578,71.5361,71.6203,56100.0
2014-09-10 10:15:00,76.49,76.52,76.41,76.41,35100.0,71.6203,71.6484,71.5454,71.5454,35100.0
2014-09-10 10:20:00,76.42,76.44,76.37,76.37,45400.0,71.5548,71.5735,71.508,71.508,45400.0
2014-09-10 10:25:00,76.36,76.47,76.31,76.45,31000.0,71.4986,71.6016,71.4518,71.5829,31000.0
2014-09-10 10:30:00,76.44,76.44,76.3,76.31,24200.0,71.5735,71.5735,71.4424,71.4518,24200.0
2014-09-10 10:35:00,76.32,76.32,76.14,76.19,182200.0,71.4612,71.4612,71.2926,71.3394,182200.0
2014-09-10 10:40:00,76.19,76.42,76.18,76.37,28100.0,71.3394,71.5548,71.3301,71.508,28100.0
2014-09-10 10:45:00,76.36,76.36,76.22,76.23,24800.0,71.4986,71.4986,71.3675,71.3769,24800.0
2014-09-10 10:50:00,76.22,76.29,76.21,76.28,23500.0,71.3675,71.4331,71.3582,71.4237,23500.0
2014-09-10 10:55:00,76.28,76.34,76.15,76.17,62100.0,71.4237,71.4799,71.302,71.3207,62100.0
2014-09-10 11:00:00,76.17,76.23,76.15,76.16,46200.0,71.3207,71.3769,71.302,71.3113,46200.0
2014-09-10 11:05:00,76.17,76.17,76.12,76.14,203300.0,71.3207,71.3207,71.2739,71.2926,203300.0
2014-09-10 11:10:00,76.14,76.35,76.13,76.35,22900.0,71.2926,71.4893,71.2833,71.4893,22900.0
2014-09-10 11:15:00,76.35,76.35,76.23,76.28,18300.0,71.4893,71.4893,71.3769,71.4237,18300.0
2014-09-10 11:20:00,76.28,76.32,76.23,76.32,15600.0,71.4237,71.4612,71.3769,71.4612,15600.0
2014-09-10 11:25:00,76.33,76.35,76.28,76.3,43200.0,71.4705,71.4893,71.4237,71.4424,43200.0
2014-09-10 11:30:00,76.32,76.35,76.28,76.3,23000.0,71.4612,71.4893,71.4237,71.4424,23000.0
2014-09-10 11:35:00,76.28,76.36,76.28,76.34,27400.0,71.4237,71.4986,71.4237,71.4799,27400.0
2014-09-10 11:40:00,76.33,76.35,76.29,76.3,13800.0,71.4705,71.4893,71.4331,71.4424,13800.0
2014-09-10 11:45:00,76.3,76.33,76.25,76.33,11100.0,71.4424,71.4705,71.3956,71.4705,11100.0
2014-09-10 11:50:00,76.33,76.34,76.25,76.25,15000.0,71.4705,71.4799,71.3956,71.3956,15000.0
2014-09-10 11:55:00,76.25,76.27,76.21,76.22,11200.0,71.3956,71.4143,71.3582,71.3675,11200.0
2014-09-10 12:00:00,76.22,76.23,76.18,76.22,22200.0,71.3675,71.3769,71.3301,71.3675,22200.0
2014-09-10 12:05:00,76.23,76.23,76.2,76.22,8700.0,71.3769,71.3769,71.3488,71.3675,8700.0
2014-09-10 12:10:00,76.23,76.23,76.18,76.23,11400.0,71.3769,71.3769,71.3301,71.3769,11400.0
2014-09-10 12:15:00,76.22,76.32,76.22,76.28,18800.0,71.3675,71.4612,71.3675,71.4237,18800.0
2014-09-10 12:20:00,76.28,76.4,76.28,76.38,23400.0,71.4237,71.5361,71.4237,71.5173,23400.0
2014-09-10 12:25:00,76.37,76.39,76.31,76.36,30600.0,71.508,71.5267,71.4518,71.4986,30600.0
2014-09-10 12:30:00,76.36,76.41,76.32,76.33,16100.0,71.4986,71.5454,71.4612,71.4705,16100.0
2014-09-10 12:35:00,76.34,76.39,76.31,76.31,59500.0,71.4799,71.5267,71.4518,71.4518,59500.0
2014-09-10 12:40:00,76.31,76.33,76.26,76.29,49700.0,71.4518,71.4705,71.405,71.4331,49700.0
2014-09-10 12:45:00,76.3,76.36,76.29,76.36,25000.0,71.4424,71.4986,71.4331,71.4986,25000.0
2014-09-10 12:50:00,76.35,76.45,76.35,76.45,29700.0,71.4893,71.5829,71.4893,71.5829,29700.0
2014-09-10 12:55:00,76.46,76.52,76.39,76.5,48500.0,71.5922,71.6484,71.5267,71.6297,48500.0
2014-09-10 13:00:00,76.5,76.55,76.47,76.55,40600.0,71.6297,71.6765,71.6016,71.6765,40600.0
2014-09-10 13:05:00,76.56,76.74,76.54,76.68,42000.0,71.6859,71.8544,71.6672,71.7982,42000.0
2014-09-10 13:10:00,76.68,76.75,76.67,76.74,33700.0,71.7982,71.8638,71.7889,71.8544,33700.0
2014-09-10 13:15:00,76.73,76.77,76.68,76.77,39100.0,71.8451,71.8825,71.7982,71.8825,39100.0
2014-09-10 13:20:00,76.76,76.76,76.68,76.71,18300.0,71.8731,71.8731,71.7982,71.8263,18300.0
2014-09-10 13:25:00,76.71,76.73,76.69,76.7,21700.0,71.8263,71.8451,71.8076,71.817,21700.0
2014-09-10 13:30:00,76.7,76.7,76.62,76.62,22100.0,71.817,71.817,71.7421,71.7421,22100.0
2014-09-10 13:35:00,76.63,76.67,76.61,76.66,36800.0,71.7514,71.7889,71.7327,71.7795,36800.0
2014-09-10 13:40:00,76.67,76.68,76.65,76.66,32600.0,71.7889,71.7982,71.7702,71.7795,32600.0
2014-09-10 13:45:00,76.67,76.74,76.66,76.73,23000.0,71.7889,71.8544,71.7795,71.8451,23000.0
2014-09-10 13:50:00,76.74,76.76,76.71,76.72,35300.0,71.8544,71.8731,71.8263,71.8357,35300.0
2014-09-10 13:55:00,76.71,76.75,76.71,76.74,26300.0,71.8263,71.8638,71.8263,71.8544,26300.0
2014-09-10 14:00:00,76.73,76.82,76.73,76.81,64300.0,71.8451,71.9293,71.8451,71.92,64300.0
2014-09-10 14:05:00,76.81,76.85,76.8,76.84,25800.0,71.92,71.9574,71.9106,71.9481,25800.0
2014-09-10 14:10:00,76.83,76.93,76.83,76.88,76900.0,71.9387,72.0323,71.9387,71.9855,76900.0
2014-09-10 14:15:00,76.87,76.88,76.83,76.84,37100.0,71.9761,71.9855,71.9387,71.9481,37100.0
2014-09-10 14:20:00,76.84,76.85,76.81,76.82,38600.0,71.9481,71.9574,71.92,71.9293,38600.0
2014-09-10 14:25:00,76.82,76.83,76.79,76.79,62400.0,71.9293,71.9387,71.9012,71.9012,62400.0
2014-09-10 14:30:00,76.79,76.79,76.7,76.71,80100.0,71.9012,71.9012,71.817,71.8263,80100.0
2014-09-10 14:35:00,76.7,76.8,76.7,76.79,44600.0,71.817,71.9106,71.817,71.9012,44600.0
2014-09-10 14:40:00,76.79,76.79,76.76,76.78,43600.0,71.9012,71.9012,71.8731,71.8919,43600.0
2014-09-10 14:45:00,76.78,76.78,76.75,76.77,21400.0,71.8919,71.8919,71.8638,71.8825,21400.0
2014-09-10 14:50:00,76.76,76.77,76.74,76.75,30100.0,71.8731,71.8825,71.8544,71.8638,30100.0
2014-09-10 14:55:00,76.76,76.76,76.71,76.72,31500.0,71.8731,71.8731,71.8263,71.8357,31500.0
2014-09-10 15:00:00,76.72,76.79,76.71,76.79,49700.0,71.8357,71.9012,71.8263,71.9012,49700.0
2014-09-10 15:05:00,76.79,76.8,76.77,76.8,32300.0,71.9012,71.9106,71.8825,71.9106,32300.0
2014-09-10 15:10:00,76.79,76.8,76.76,76.76,32500.0,71.9012,71.9106,71.8731,71.8731,32500.0
2014-09-10 15:15:00,76.76,76.79,76.72,76.73,69600.0,71.8731,71.9012,71.8357,71.8451,69600.0
2014-09-10 15:20:00,76.72,76.73,76.71,76.71,43100.0,71.8357,71.8451,71.8263,71.8263,43100.0
2014-09-10 15:25:00,76.71,76.72,76.71,76.71,35000.0,71.8263,71.8357,71.8263,71.8263,35000.0
2014-09-10 15:30:00,76.71,76.72,76.71,76.71,28500.0,71.8263,71.8357,71.8263,71.8263,28500.0
2014-09-10 15:35:00,76.71,76.72,76.69,76.69,98800.0,71.8263,71.8357,71.8076,71.8076,98800.0
2014-09-10 15:40:00,76.69,76.7,76.63,76.63,35200.0,71.8076,71.817,71.7514,71.7514,35200.0
2014-09-10 15:45:00,76.64,76.72,76.62,76.71,114700.0,71.7608,71.8357,71.7421,71.8263,114700.0
2014-09-10 15:50:00,76.71,76.74,76.68,76.69,83300.0,71.8263,71.8544,71.7982,71.8076,83300.0
2014-09-10 15:55:00,76.69,76.7,76.64,76.67,202300.0,71.8076,71.817,71.7608,71.7889,202300.0
2014-09-11 09:30:00,76.32,76.44,76.19,76.23,136900.0,71.4612,71.5735,71.3394,71.3769,136900.0
2014-09-11 09:35:00,76.26,76.35,76.22,76.33,118100.0,71.405,71.4893,71.3675,71.4705,118100.0
2014-09-11 09:40:00,76.33,76.34,76.19,76.21,297400.0,71.4705,71.4799,71.3394,71.3582,297400.0
2014-09-11 09:45:00,76.22,76.34,76.12,76.34,146200.0,71.3675,71.4799,71.2739,71.4799,146200.0
2014-09-11 09:50:00,76.35,76.36,76.24,76.31,63800.0,71.4893,71.4986,71.3863,71.4518,63800.0
2014-09-11 09:55:00,76.3,76.36,76.23,76.29,54000.0,71.4424,71.4986,71.3769,71.4331,54000.0
2014-09-11 10:00:00,76.28,76.42,76.26,76.37,153500.0,71.4237,71.5548,71.405,71.508,153500.0
2014-09-11 10:05:00,76.37,76.45,76.36,76.39,51300.0,71.508,71.5829,71.4986,71.5267,51300.0
2014-09-11 10:10:00,76.4,76.4,76.28,76.35,28700.0,71.5361,71.5361,71.4237,71.4893,28700.0
2014-09-11 10:15:00,76.36,76.37,76.27,76.29,40700.0,71.4986,71.508,71.4143,71.4331,40700.0
2014-09-11 10:20:00,76.28,76.28,76.15,76.17,29900.0,71.4237,71.4237,71.302,71.3207,29900.0
2014-09-11 10:25:00,76.16,76.16,76.03,76.05,28800.0,71.3113,71.3113,71.1896,71.2083,28800.0
2014-09-11 10:30:00,76.04,76.05,75.97,75.99,53400.0,71.199,71.2083,71.1334,71.1522,53400.0
2014-09-11 10:35:00,75.99,76.0,75.76,75.83,51000.0,71.1522,71.1615,70.9368,71.0024,51000.0
2014-09-11 10:40:00,75.84,75.84,75.75,75.76,67600.0,71.0117,71.0117,70.9274,70.9368,67600.0
2014-09-11 10:45:00,75.76,75.77,75.72,75.74,45800.0,70.9368,70.9462,70.8994,70.9181,45800.0
2014-09-11 10:50:00,75.74,75.77,75.72,75.72,103800.0,70.9181,70.9462,70.8994,70.8994,103800.0
2014-09-11 10:55:00,75.73,75.76,75.64,75.73,76900.0,70.9087,70.9368,70.8245,70.9087,76900.0
2014-09-11 11:00:00,75.74,75.75,75.64,75.69,40200.0,70.9181,70.9274,70.8245,70.8713,40200.0
2014-09-11 11:05:00,75.69,75.69,75.56,75.56,45700.0,70.8713,70.8713,70.7495,70.7495,45700.0
2014-09-11 11:10:00,75.56,75.61,75.5,75.51,73700.0,70.7495,70.7964,70.6934,70.7027,73700.0
2014-09-11 11:15:00,75.52,75.65,75.5,75.62,38400.0,70.7121,70.8338,70.6934,70.8057,38400.0
2014-09-11 11:20:00,75.62,75.63,75.55,75.56,45100.0,70.8057,70.8151,70.7402,70.7495,45100.0
2014-09-11 11:25:00,75.56,75.7,75.55,75.65,58000.0,70.7495,70.8806,70.7402,70.8338,58000.0
2014-09-11 11:30:00,75.65,75.86,75.65,75.83,51900.0,70.8338,71.0304,70.8338,71.0024,51900.0
2014-09-11 11:35:00,75.83,75.88,75.79,75.85,47600.0,71.0024,71.0492,70.9649,71.0211,47600.0
2014-09-11 11:40:00,75.86,75.86,75.77,75.78,26700.0,71.0304,71.0304,70.9462,70.9555,26700.0
2014-09-11 11:45:00,75.77,75.86,75.77,75.86,14900.0,70.9462,71.0304,70.9462,71.0304,14900.0
2014-09-11 11:50:00,75.85,75.9,75.82,75.87,16900.0,71.0211,71.0679,70.993,71.0398,16900.0
2014-09-11 11:55:00,75.86,75.97,75.86,75.97,28800.0,71.0304,71.1334,71.0304,71.1334,28800.0
2014-09-11 12:00:00,75.96,76.0,75.95,76.0,35100.0,71.1241,71.1615,71.1147,71.1615,35100.0
2014-09-11 12:05:00,75.99,76.0,75.95,75.95,37200.0,71.1522,71.1615,71.1147,71.1147,37200.0
2014-09-11 12:10:00,75.94,75.97,75.92,75.94,23300.0,71.1054,71.1334,71.0866,71.1054,23300.0
2014-09-11 12:15:00,75.94,76.0,75.94,75.99,23700.0,71.1054,71.1615,71.1054,71.1522,23700.0
2014-09-11 12:20:00,76.0,76.12,75.98,76.1,32900.0,71.1615,71.2739,71.1428,71.2552,32900.0
2014-09-11 12:25:00,76.11,76.18,76.1,76.17,26700.0,71.2645,71.3301,71.2552,71.3207,26700.0
2014-09-11 12:30:00,76.16,76.16,76.11,76.14,23400.0,71.3113,71.3113,71.2645,71.2926,23400.0
2014-09-11 12:35:00,76.13,76.15,76.04,76.04,40400.0,71.2833,71.302,71.199,71.199,40400.0
2014-09-11 12:40:00,76.04,76.05,76.01,76.05,11200.0,71.199,71.2083,71.1709,71.2083,11200.0
2014-09-11 12:45:00,76.05,76.05,75.96,75.96,13000.0,71.2083,71.2083,71.1241,71.1241,13000.0
2014-09-11 12:50:00,75.96,76.03,75.95,76.02,13200.0,71.1241,71.1896,71.1147,71.1803,13200.0
2014-09-11 12:55:00,76.01,76.02,75.94,75.98,18600.0,71.1709,71.1803,71.1054,71.1428,18600.0
2014-09-11 13:00:00,75.98,75.98,75.92,75.92,20600.0,71.1428,71.1428,71.0866,71.0866,20600.0
2014-09-11 13:05:00,75.92,75.94,75.86,75.92,60900.0,71.0866,71.1054,71.0304,71.0866,60900.0
2014-09-11 13:10:00,75.92,75.92,75.86,75.86,21100.0,71.0866,71.0866,71.0304,71.0304,21100.0
2014-09-11 13:15:00,75.85,75.86,75.78,75.78,21300.0,71.0211,71.0304,70.9555,70.9555,21300.0
2014-09-11 13:20:00,75.77,75.79,75.67,75.67,34900.0,70.9462,70.9649,70.8525,70.8525,34900.0
2014-09-11 13:25:00,75.67,75.68,75.61,75.66,28100.0,70.8525,70.8619,70.7964,70.8432,28100.0
2014-09-11 13:30:00,75.66,75.69,75.63,75.65,34900.0,70.8432,70.8713,70.8151,70.8338,34900.0
2014-09-11 13:35:00,75.66,75.66,75.55,75.6,32800.0,70.8432,70.8432,70.7402,70.787,32800.0
2014-09-11 13:40:00,75.61,75.62,75.53,75.53,25800.0,70.7964,70.8057,70.7215,70.7215,25800.0
2014-09-11 13:45:00,75.54,75.54,75.49,75.53,62900.0,70.7308,70.7308,70.684,70.7215,62900.0
2014-09-11 13:50:00,75.52,75.52,75.41,75.48,34700.0,70.7121,70.7121,70.6091,70.6746,34700.0
2014-09-11 13:55:00,75.48,75.51,75.43,75.5,20900.0,70.6746,70.7027,70.6278,70.6934,20900.0
2014-09-11 14:00:00,75.5,75.63,75.49,75.52,44400.0,70.6934,70.8151,70.684,70.7121,44400.0
2014-09-11 14:05:00,75.54,75.55,75.48,75.51,31100.0,70.7308,70.7402,70.6746,70.7027,31100.0
2014-09-11 14:10:00,75.51,75.61,75.51,75.53,36700.0,70.7027,70.7964,70.7027,70.7215,36700.0
2014-09-11 14:15:00,75.54,75.65,75.53,75.63,26000.0,70.7308,70.8338,70.7215,70.8151,26000.0
2014-09-11 14:20:00,75.64,75.64,75.56,75.6,52700.0,70.8245,70.8245,70.7495,70.787,52700.0
2014-09-11 14:25:00,75.6,75.69,75.59,75.69,44700.0,70.787,70.8713,70.7776,70.8713,44700.0
2014-09-11 14:30:00,75.69,75.81,75.66,75.66,30400.0,70.8713,70.9836,70.8432,70.8432,30400.0
2014-09-11 14:35:00,75.67,75.72,75.66,75.7,30600.0,70.8525,70.8994,70.8432,70.8806,30600.0
2014-09-11 14:40:00,75.7,75.75,75.69,75.73,43900.0,70.8806,70.9274,70.8713,70.9087,43900.0
2014-09-11 14:45:00,75.74,75.75,75.65,75.67,31700.0,70.9181,70.9274,70.8338,70.8525,31700.0
2014-09-11 14:50:00,75.67,75.67,75.57,75.59,30900.0,70.8525,70.8525,70.7589,70.7776,30900.0
2014-09-11 14:55:00,75.59,75.59,75.55,75.56,36800.0,70.7776,70.7776,70.7402,70.7495,36800.0
2014-09-11 15:00:00,75.56,75.58,75.52,75.55,63400.0,70.7495,70.7683,70.7121,70.7402,63400.0
2014-09-11 15:05:00,75.56,75.58,75.5,75.51,95200.0,70.7495,70.7683,70.6934,70.7027,95200.0
2014-09-11 15:10:00,75.51,75.54,75.48,75.49,55800.0,70.7027,70.7308,70.6746,70.684,55800.0
2014-09-11 15:15:00,75.5,75.54,75.5,75.53,48400.0,70.6934,70.7308,70.6934,70.7215,48400.0
2014-09-11 15:20:00,75.53,75.6,75.52,75.52,51200.0,70.7215,70.787,70.7121,70.7121,51200.0
2014-09-11 15:25:00,75.52,75.53,75.48,75.51,71900.0,70.7121,70.7215,70.6746,70.7027,71900.0
2014-09-11 15:30:00,75.51,75.52,75.46,75.48,57900.0,70.7027,70.7121,70.6559,70.6746,57900.0
2014-09-11 15:35:00,75.49,75.5,75.48,75.5,40700.0,70.684,70.6934,70.6746,70.6934,40700.0
2014-09-11 15:40:00,75.49,75.5,75.49,75.49,63200.0,70.684,70.6934,70.684,70.684,63200.0
2014-09-11 15:45:00,75.5,75.55,75.5,75.55,85100.0,70.6934,70.7402,70.6934,70.7402,85100.0
2014-09-11 15:50:00,75.55,75.62,75.54,75.58,116200.0,70.7402,70.8057,70.7308,70.7683,116200.0
2014-09-11 15:55:00,75.58,75.65,75.58,75.6,108200.0,70.7683,70.8338,70.7683,70.787,108200.0
2014-09-12 09:30:00,75.68,76.02,75.68,76.0,114100.0,70.8619,71.1803,70.8619,71.1615,114100.0
2014-09-12 09:35:00,75.99,76.07,75.78,75.82,47500.0,71.1522,71.2271,70.9555,70.993,47500.0
2014-09-12 09:40:00,75.81,75.81,75.57,75.62,48900.0,70.9836,70.9836,70.7589,70.8057,48900.0
2014-09-12 09:45:00,75.6,75.7,75.59,75.7,74700.0,70.787,70.8806,70.7776,70.8806,74700.0
2014-09-12 09:50:00,75.69,75.7,75.61,75.66,34200.0,70.8713,70.8806,70.7964,70.8432,34200.0
2014-09-12 09:55:00,75.66,75.7,75.59,75.62,71700.0,70.8432,70.8806,70.7776,70.8057,71700.0
2014-09-12 10:00:00,75.62,75.67,75.54,75.57,60600.0,70.8057,70.8525,70.7308,70.7589,60600.0
2014-09-12 10:05:00,75.57,75.67,75.55,75.67,57400.0,70.7589,70.8525,70.7402,70.8525,57400.0
2014-09-12 10:10:00,75.66,75.68,75.63,75.65,46100.0,70.8432,70.8619,70.8151,70.8338,46100.0
2014-09-12 10:15:00,75.65,75.74,75.64,75.69,18100.0,70.8338,70.9181,70.8245,70.8713,18100.0
2014-09-12 10:20:00,75.7,75.75,75.69,75.7,20000.0,70.8806,70.9274,70.8713,70.8806,20000.0
2014-09-12 10:25:00,75.71,75.72,75.67,75.71,20300.0,70.89,70.8994,70.8525,70.89,20300.0
2014-09-12 10:30:00,75.7,75.7,75.6,75.62,41300.0,70.8806,70.8806,70.787,70.8057,41300.0
2014-09-12 10:35:00,75.61,75.62,75.56,75.58,46000.0,70.7964,70.8057,70.7495,70.7683,46000.0
2014-09-12 10:40:00,75.59,75.61,75.53,75.55,26700.0,70.7776,70.7964,70.7215,70.7402,26700.0
2014-09-12 10:45:00,75.52,75.61,75.48,75.6,53900.0,70.7121,70.7964,70.6746,70.787,53900.0
2014-09-12 10:50:00,75.61,75.69,75.53,75.69,28800.0,70.7964,70.8713,70.7215,70.8713,28800.0
2014-09-12 10:55:00,75.68,75.73,75.67,75.67,17600.0,70.8619,70.9087,70.8525,70.8525,17600.0
2014-09-12 11:00:00,75.67,75.68,75.6,75.61,29600.0,70.8525,70.8619,70.787,70.7964,29600.0
2014-09-12 11:05:00,75.6,75.64,75.59,75.64,38100.0,70.787,70.8245,70.7776,70.8245,38100.0
2014-09-12 11:10:00,75.64,75.65,75.5,75.5,23100.0,70.8245,70.8338,70.6934,70.6934,23100.0
2014-09-12 11:15:00,75.5,75.54,75.5,75.51,14900.0,70.6934,70.7308,70.6934,70.7027,14900.0
2014-09-12 11:20:00,75.51,75.53,75.43,75.47,32000.0,70.7027,70.7215,70.6278,70.6653,32000.0
2014-09-12 11:25:00,75.46,75.54,75.44,75.52,23300.0,70.6559,70.7308,70.6372,70.7121,23300.0
2014-09-12 11:30:00,75.52,75.53,75.46,75.53,15200.0,70.7121,70.7215,70.6559,70.7215,15200.0
2014-09-12 11:35:00,75.52,75.53,75.46,75.46,21400.0,70.7121,70.7215,70.6559,70.6559,21400.0
2014-09-12 11:40:00,75.46,75.52,75.45,75.5,20200.0,70.6559,70.7121,70.6465,70.6934,20200.0
2014-09-12 11:45:00,75.5,75.52,75.41,75.41,25300.0,70.6934,70.7121,70.6091,70.6091,25300.0
2014-09-12 11:50:00,75.4,75.45,75.33,75.45,35500.0,70.5997,70.6465,70.5342,70.6465,35500.0
2014-09-12 11:55:00,75.45,75.52,75.45,75.51,24700.0,70.6465,70.7121,70.6465,70.7027,24700.0
2014-09-12 12:00:00,75.52,75.52,75.47,75.47,19900.0,70.7121,70.7121,70.6653,70.6653,19900.0
2014-09-12 12:05:00,75.47,75.5,75.46,75.48,16300.0,70.6653,70.6934,70.6559,70.6746,16300.0
2014-09-12 12:10:00,75.49,75.51,75.48,75.5,28900.0,70.684,70.7027,70.6746,70.6934,28900.0
2014-09-12 12:15:00,75.5,75.5,75.46,75.46,17100.0,70.6934,70.6934,70.6559,70.6559,17100.0
2014-09-12 12:20:00,75.48,75.48,75.34,75.34,34400.0,70.6746,70.6746,70.5436,70.5436,34400.0
2014-09-12 12:25:00,75.35,75.43,75.35,75.42,27600.0,70.5529,70.6278,70.5529,70.6185,27600.0
2014-09-12 12:30:00,75.43,75.43,75.27,75.28,52200.0,70.6278,70.6278,70.478,70.4874,52200.0
2014-09-12 12:35:00,75.28,75.31,75.2,75.24,47100.0,70.4874,70.5155,70.4125,70.4499,47100.0
2014-09-12 12:40:00,75.23,75.28,75.23,75.25,33800.0,70.4406,70.4874,70.4406,70.4593,33800.0
2014-09-12 12:45:00,75.25,75.3,75.25,75.29,20600.0,70.4593,70.5061,70.4593,70.4967,20600.0
2014-09-12 12:50:00,75.29,75.29,75.25,75.25,25500.0,70.4967,70.4967,70.4593,70.4593,25500.0
2014-09-12 12:55:00,75.24,75.27,75.24,75.27,23300.0,70.4499,70.478,70.4499,70.478,23300.0
2014-09-12 13:00:00,75.27,75.27,75.24,75.27,25800.0,70.478,70.478,70.4499,70.478,25800.0
2014-09-12 13:05:00,75.27,75.28,75.23,75.28,25300.0,70.478,70.4874,70.4406,70.4874,25300.0
2014-09-12 13:10:00,75.27,75.28,75.2,75.21,23700.0,70.478,70.4874,70.4125,70.4218,23700.0
2014-09-12 13:15:00,75.22,75.25,75.18,75.18,28500.0,70.4312,70.4593,70.3937,70.3937,28500.0
2014-09-12 13:20:00,75.18,75.22,75.13,75.15,50000.0,70.3937,70.4312,70.3469,70.3656,50000.0
2014-09-12 13:25:00,75.15,75.22,75.14,75.21,28700.0,70.3656,70.4312,70.3563,70.4218,28700.0
2014-09-12 13:30:00,75.22,75.26,75.2,75.22,25100.0,70.4312,70.4686,70.4125,70.4312,25100.0
2014-09-12 13:35:00,75.2,75.25,75.2,75.21,26000.0,70.4125,70.4593,70.4125,70.4218,26000.0
2014-09-12 13:40:00,75.22,75.23,75.2,75.21,62400.0,70.4312,70.4406,70.4125,70.4218,62400.0
2014-09-12 13:45:00,75.2,75.23,75.17,75.17,21800.0,70.4125,70.4406,70.3844,70.3844,21800.0
2014-09-12 13:50:00,75.17,75.21,75.15,75.21,27600.0,70.3844,70.4218,70.3656,70.4218,27600.0
2014-09-12 13:55:00,75.2,75.2,75.11,75.13,31100.0,70.4125,70.4125,70.3282,70.3469,31100.0
2014-09-12 14:00:00,75.13,75.16,75.09,75.09,44700.0,70.3469,70.375,70.3095,70.3095,44700.0
2014-09-12 14:05:00,75.09,75.16,75.09,75.11,65800.0,70.3095,70.375,70.3095,70.3282,65800.0
2014-09-12 14:10:00,75.11,75.18,75.11,75.15,60500.0,70.3282,70.3937,70.3282,70.3656,60500.0
2014-09-12 14:15:00,75.15,75.16,75.06,75.06,50800.0,70.3656,70.375,70.2814,70.2814,50800.0
2014-09-12 14:20:00,75.06,75.07,75.02,75.04,27700.0,70.2814,70.2907,70.2439,70.2627,27700.0
2014-09-12 14:25:00,75.04,75.06,74.93,75.0,149000.0,70.2627,70.2814,70.1597,70.2252,149000.0
2014-09-12 14:30:00,75.0,75.06,75.0,75.06,33500.0,70.2252,70.2814,70.2252,70.2814,33500.0
2014-09-12 14:35:00,75.06,75.06,75.0,75.0,64500.0,70.2814,70.2814,70.2252,70.2252,64500.0
2014-09-12 14:40:00,75.01,75.05,74.99,75.04,73100.0,70.2346,70.272,70.2158,70.2627,73100.0
2014-09-12 14:45:00,75.04,75.12,75.01,75.02,49600.0,70.2627,70.3376,70.2346,70.2439,49600.0
2014-09-12 14:50:00,75.02,75.05,75.0,75.03,44300.0,70.2439,70.272,70.2252,70.2533,44300.0
2014-09-12 14:55:00,75.03,75.1,75.03,75.1,39000.0,70.2533,70.3188,70.2533,70.3188,39000.0
2014-09-12 15:00:00,75.11,75.15,75.07,75.14,45400.0,70.3282,70.3656,70.2907,70.3563,45400.0
2014-09-12 15:05:00,75.14,75.25,75.14,75.24,67800.0,70.3563,70.4593,70.3563,70.4499,67800.0
2014-09-12 15:10:00,75.24,75.32,75.21,75.3,41700.0,70.4499,70.5248,70.4218,70.5061,41700.0
2014-09-12 15:15:00,75.3,75.33,75.25,75.3,62100.0,70.5061,70.5342,70.4593,70.5061,62100.0
2014-09-12 15:20:00,75.3,75.39,75.3,75.39,53700.0,70.5061,70.5904,70.5061,70.5904,53700.0
2014-09-12 15:25:00,75.39,75.42,75.34,75.38,54500.0,70.5904,70.6185,70.5436,70.581,54500.0
2014-09-12 15:30:00,75.39,75.47,75.38,75.45,65700.0,70.5904,70.6653,70.581,70.6465,65700.0
2014-09-12 15:35:00,75.45,75.47,75.39,75.45,103200.0,70.6465,70.6653,70.5904,70.6465,103200.0
2014-09-12 15:40:00,75.45,75.46,75.32,75.35,70600.0,70.6465,70.6559,70.5248,70.5529,70600.0
2014-09-12 15:45:00,75.35,75.45,75.33,75.44,89800.0,70.5529,70.6465,70.5342,70.6372,89800.0
2014-09-12 15:50:00,75.43,75.44,75.39,75.42,119600.0,70.6278,70.6372,70.5904,70.6185,119600.0
2014-09-12 15:55:00,75.42,75.47,75.39,75.45,167300.0,70.6185,70.6653,70.5904,70.6465,167300.0
2014-09-15 09:30:00,75.19,75.37,75.03,75.15,133000.0,70.4031,70.5716,70.2533,70.3656,133000.0
2014-09-15 09:35:00,75.11,75.32,75.1,75.24,55100.0,70.3282,70.5248,70.3188,70.4499,55100.0
2014-09-15 09:40:00,75.24,75.42,75.14,75.35,35000.0,70.4499,70.6185,70.3563,70.5529,35000.0
2014-09-15 09:45:00,75.35,75.35,75.11,75.18,28700.0,70.5529,70.5529,70.3282,70.3937,28700.0
2014-09-15 09:50:00,75.2,75.27,75.11,75.19,38900.0,70.4125,70.478,70.3282,70.4031,38900.0
2014-09-15 09:55:00,75.16,75.2,75.1,75.15,46900.0,70.375,70.4125,70.3188,70.3656,46900.0
2014-09-15 10:00:00,75.14,75.23,75.08,75.16,56100.0,70.3563,70.4406,70.3001,70.375,56100.0
2014-09-15 10:05:00,75.16,75.19,75.11,75.13,48400.0,70.375,70.4031,70.3282,70.3469,48400.0
2014-09-15 10:10:00,75.13,75.22,75.1,75.12,57300.0,70.3469,70.4312,70.3188,70.3376,57300.0
2014-09-15 10:15:00,75.12,75.15,75.1,75.12,38800.0,70.3376,70.3656,70.3188,70.3376,38800.0
2014-09-15 10:20:00,75.12,75.13,75.11,75.12,104000.0,70.3376,70.3469,70.3282,70.3376,104000.0
2014-09-15 10:25:00,75.12,75.15,75.09,75.14,68300.0,70.3376,70.3656,70.3095,70.3563,68300.0
2014-09-15 10:30:00,75.14,75.15,75.11,75.13,41000.0,70.3563,70.3656,70.3282,70.3469,41000.0
2014-09-15 10:35:00,75.12,75.14,75.11,75.12,53800.0,70.3376,70.3563,70.3282,70.3376,53800.0
2014-09-15 10:40:00,75.12,75.13,75.11,75.12,50700.0,70.3376,70.3469,70.3282,70.3376,50700.0
2014-09-15 10:45:00,75.12,75.12,74.96,74.96,63600.0,70.3376,70.3376,70.1877,70.1877,63600.0
2014-09-15 10:50:00,74.96,74.96,74.93,74.95,44900.0,70.1877,70.1877,70.1597,70.1784,44900.0
2014-09-15 10:55:00,74.95,74.96,74.89,74.9,33400.0,70.1784,70.1877,70.1222,70.1316,33400.0
2014-09-15 11:00:00,74.91,74.92,74.81,74.81,39100.0,70.1409,70.1503,70.0473,70.0473,39100.0
2014-09-15 11:05:00,74.81,74.84,74.78,74.79,35500.0,70.0473,70.0754,70.0192,70.0286,35500.0
2014-09-15 11:10:00,74.79,74.84,74.79,74.81,52100.0,70.0286,70.0754,70.0286,70.0473,52100.0
2014-09-15 11:15:00,74.81,74.86,74.81,74.85,48300.0,70.0473,70.0941,70.0473,70.0847,48300.0
2014-09-15 11:20:00,74.84,74.88,74.84,74.88,42100.0,70.0754,70.1128,70.0754,70.1128,42100.0
2014-09-15 11:25:00,74.88,75.03,74.87,75.03,80600.0,70.1128,70.2533,70.1035,70.2533,80600.0
2014-09-15 11:30:00,75.0,75.02,74.99,75.01,40400.0,70.2252,70.2439,70.2158,70.2346,40400.0
2014-09-15 11:35:00,75.0,75.02,74.91,74.91,20400.0,70.2252,70.2439,70.1409,70.1409,20400.0
2014-09-15 11:40:00,74.92,74.97,74.92,74.95,24000.0,70.1503,70.1971,70.1503,70.1784,24000.0
2014-09-15 11:45:00,74.95,74.97,74.94,74.96,27300.0,70.1784,70.1971,70.169,70.1877,27300.0
2014-09-15 11:50:00,74.95,75.05,74.95,75.03,24200.0,70.1784,70.272,70.1784,70.2533,24200.0
2014-09-15 11:55:00,75.03,75.05,75.0,75.01,16000.0,70.2533,70.272,70.2252,70.2346,16000.0
2014-09-15 12:00:00,75.02,75.03,74.99,75.0,25800.0,70.2439,70.2533,70.2158,70.2252,25800.0
2014-09-15 12:05:00,75.0,75.03,74.99,75.0,22300.0,70.2252,70.2533,70.2158,70.2252,22300.0
2014-09-15 12:10:00,75.01,75.02,74.99,75.01,21600.0,70.2346,70.2439,70.2158,70.2346,21600.0
2014-09-15 12:15:00,75.0,75.03,74.97,75.01,20600.0,70.2252,70.2533,70.1971,70.2346,20600.0
2014-09-15 12:20:00,75.0,75.0,74.97,74.99,27700.0,70.2252,70.2252,70.1971,70.2158,27700.0
2014-09-15 12:25:00,75.0,75.09,74.99,74.99,24100.0,70.2252,70.3095,70.2158,70.2158,24100.0
2014-09-15 12:30:00,74.99,75.02,74.98,75.0,26200.0,70.2158,70.2439,70.2065,70.2252,26200.0
2014-09-15 12:35:00,75.01,75.01,74.98,74.99,24800.0,70.2346,70.2346,70.2065,70.2158,24800.0
2014-09-15 12:40:00,74.99,75.0,74.97,75.0,30700.0,70.2158,70.2252,70.1971,70.2252,30700.0
2014-09-15 12:45:00,75.01,75.03,75.0,75.01,17000.0,70.2346,70.2533,70.2252,70.2346,17000.0
2014-09-15 12:50:00,75.02,75.06,75.01,75.06,25900.0,70.2439,70.2814,70.2346,70.2814,25900.0
2014-09-15 12:55:00,75.06,75.06,75.0,75.0,15800.0,70.2814,70.2814,70.2252,70.2252,15800.0
2014-09-15 13:00:00,75.01,75.04,74.99,75.04,32600.0,70.2346,70.2627,70.2158,70.2627,32600.0
2014-09-15 13:05:00,75.03,75.1,75.02,75.08,22400.0,70.2533,70.3188,70.2439,70.3001,22400.0
2014-09-15 13:10:00,75.09,75.09,75.04,75.05,21100.0,70.3095,70.3095,70.2627,70.272,21100.0
2014-09-15 13:15:00,75.05,75.11,75.05,75.09,25500.0,70.272,70.3282,70.272,70.3095,25500.0
2014-09-15 13:20:00,75.08,75.08,74.99,75.02,25000.0,70.3001,70.3001,70.2158,70.2439,25000.0
2014-09-15 13:25:00,75.02,75.05,75.0,75.0,14200.0,70.2439,70.272,70.2252,70.2252,14200.0
2014-09-15 13:30:00,75.01,75.01,74.97,75.0,22200.0,70.2346,70.2346,70.1971,70.2252,22200.0
2014-09-15 13:35:00,74.99,75.03,74.98,75.0,28700.0,70.2158,70.2533,70.2065,70.2252,28700.0
2014-09-15 13:40:00,75.0,75.02,74.99,75.02,33500.0,70.2252,70.2439,70.2158,70.2439,33500.0
2014-09-15 13:45:00,75.02,75.05,75.02,75.05,19300.0,70.2439,70.272,70.2439,70.272,19300.0
2014-09-15 13:50:00,75.04,75.06,75.0,75.05,74600.0,70.2627,70.2814,70.2252,70.272,74600.0
2014-09-15 13:55:00,75.05,75.07,75.05,75.06,21100.0,70.272,70.2907,70.272,70.2814,21100.0
2014-09-15 14:00:00,75.06,75.1,75.05,75.06,37300.0,70.2814,70.3188,70.272,70.2814,37300.0
2014-09-15 14:05:00,75.05,75.1,75.05,75.09,29500.0,70.272,70.3188,70.272,70.3095,29500.0
2014-09-15 14:10:00,75.1,75.1,75.08,75.08,29500.0,70.3188,70.3188,70.3001,70.3001,29500.0
2014-09-15 14:15:00,75.09,75.1,75.07,75.1,23300.0,70.3095,70.3188,70.2907,70.3188,23300.0
2014-09-15 14:20:00,75.09,75.14,75.09,75.13,28100.0,70.3095,70.3563,70.3095,70.3469,28100.0
2014-09-15 14:25:00,75.14,75.25,75.12,75.23,29500.0,70.3563,70.4593,70.3376,70.4406,29500.0
2014-09-15 14:30:00,75.24,75.32,75.23,75.31,36500.0,70.4499,70.5248,70.4406,70.5155,36500.0
2014-09-15 14:35:00,75.31,75.35,75.28,75.29,23000.0,70.5155,70.5529,70.4874,70.4967,23000.0
2014-09-15 14:40:00,75.29,75.33,75.25,75.33,36600.0,70.4967,70.5342,70.4593,70.5342,36600.0
2014-09-15 14:45:00,75.32,75.34,75.31,75.34,37200.0,70.5248,70.5436,70.5155,70.5436,37200.0
2014-09-15 14:50:00,75.34,75.36,75.31,75.31,51900.0,70.5436,70.5623,70.5155,70.5155,51900.0
2014-09-15 14:55:00,75.3,75.3,75.24,75.26,28100.0,70.5061,70.5061,70.4499,70.4686,28100.0
2014-09-15 15:00:00,75.26,75.33,75.25,75.33,29100.0,70.4686,70.5342,70.4593,70.5342,29100.0
2014-09-15 15:05:00,75.33,75.37,75.32,75.34,60200.0,70.5342,70.5716,70.5248,70.5436,60200.0
2014-09-15 15:10:00,75.33,75.34,75.3,75.31,45300.0,70.5342,70.5436,70.5061,70.5155,45300.0
2014-09-15 15:15:00,75.31,75.33,75.29,75.29,35200.0,70.5155,70.5342,70.4967,70.4967,35200.0
2014-09-15 15:20:00,75.29,75.31,75.27,75.27,31400.0,70.4967,70.5155,70.478,70.478,31400.0
2014-09-15 15:25:00,75.27,75.29,75.27,75.29,31800.0,70.478,70.4967,70.478,70.4967,31800.0
2014-09-15 15:30:00,75.28,75.29,75.25,75.28,46000.0,70.4874,70.4967,70.4593,70.4874,46000.0
2014-09-15 15:35:00,75.28,75.34,75.28,75.34,62800.0,70.4874,70.5436,70.4874,70.5436,62800.0
2014-09-15 15:40:00,75.34,75.34,75.27,75.28,71000.0,70.5436,70.5436,70.478,70.4874,71000.0
2014-09-15 15:45:00,75.27,75.3,75.26,75.27,57300.0,70.478,70.5061,70.4686,70.478,57300.0
2014-09-15 15:50:00,75.26,75.26,75.21,75.24,96800.0,70.4686,70.4686,70.4218,70.4499,96800.0
2014-09-15 15:55:00,75.24,75.25,75.17,75.24,156200.0,70.4499,70.4593,70.3844,70.4499,156200.0
2014-09-16 09:30:00,75.65,75.7,74.94,74.99,159900.0,70.8338,70.8806,70.169,70.2158,159900.0
2014-09-16 09:35:00,74.99,75.39,74.99,75.19,107100.0,70.2158,70.5904,70.2158,70.4031,107100.0
2014-09-16 09:40:00,75.2,75.26,75.08,75.14,68700.0,70.4125,70.4686,70.3001,70.3563,68700.0
2014-09-16 09:45:00,75.17,75.28,75.15,75.18,111600.0,70.3844,70.4874,70.3656,70.3937,111600.0
2014-09-16 09:50:00,75.18,75.37,75.14,75.31,26200.0,70.3937,70.5716,70.3563,70.5155,26200.0
2014-09-16 09:55:00,75.29,75.32,75.2,75.2,25900.0,70.4967,70.5248,70.4125,70.4125,25900.0
2014-09-16 10:00:00,75.21,75.3,75.17,75.2,67200.0,70.4218,70.5061,70.3844,70.4125,67200.0
2014-09-16 10:05:00,75.21,75.23,75.12,75.13,51800.0,70.4218,70.4406,70.3376,70.3469,51800.0
2014-09-16 10:10:00,75.13,75.28,75.12,75.27,32800.0,70.3469,70.4874,70.3376,70.478,32800.0
2014-09-16 10:15:00,75.29,75.31,75.21,75.22,13100.0,70.4967,70.5155,70.4218,70.4312,13100.0
2014-09-16 10:20:00,75.24,75.25,75.2,75.24,16100.0,70.4499,70.4593,70.4125,70.4499,16100.0
2014-09-16 10:25:00,75.21,75.27,75.21,75.24,12100.0,70.4218,70.478,70.4218,70.4499,12100.0
2014-09-16 10:30:00,75.25,75.31,75.24,75.27,19600.0,70.4593,70.5155,70.4499,70.478,19600.0
2014-09-16 10:35:00,75.27,75.27,75.2,75.21,23200.0,70.478,70.478,70.4125,70.4218,23200.0
2014-09-16 10:40:00,75.2,75.26,75.19,75.21,27500.0,70.4125,70.4686,70.4031,70.4218,27500.0
2014-09-16 10:45:00,75.21,75.3,75.21,75.3,14300.0,70.4218,70.5061,70.4218,70.5061,14300.0
2014-09-16 10:50:00,75.29,75.3,75.23,75.23,22100.0,70.4967,70.5061,70.4406,70.4406,22100.0
2014-09-16 10:55:00,75.23,75.24,75.13,75.15,65200.0,70.4406,70.4499,70.3469,70.3656,65200.0
2014-09-16 11:00:00,75.14,75.14,75.02,75.1,23400.0,70.3563,70.3563,70.2439,70.3188,23400.0
2014-09-16 11:05:00,75.12,75.13,75.06,75.11,26400.0,70.3376,70.3469,70.2814,70.3282,26400.0
2014-09-16 11:10:00,75.11,75.15,75.09,75.1,34700.0,70.3282,70.3656,70.3095,70.3188,34700.0
2014-09-16 11:15:00,75.1,75.17,75.09,75.11,15200.0,70.3188,70.3844,70.3095,70.3282,15200.0
2014-09-16 11:20:00,75.11,75.24,75.09,75.24,31400.0,70.3282,70.4499,70.3095,70.4499,31400.0
2014-09-16 11:25:00,75.24,75.3,75.22,75.29,35800.0,70.4499,70.5061,70.4312,70.4967,35800.0
2014-09-16 11:30:00,75.3,75.37,75.28,75.28,42900.0,70.5061,70.5716,70.4874,70.4874,42900.0
2014-09-16 11:35:00,75.28,75.39,75.28,75.32,23000.0,70.4874,70.5904,70.4874,70.5248,23000.0
2014-09-16 11:40:00,75.31,75.35,75.26,75.29,29200.0,70.5155,70.5529,70.4686,70.4967,29200.0
2014-09-16 11:45:00,75.29,75.34,75.27,75.32,30100.0,70.4967,70.5436,70.478,70.5248,30100.0
2014-09-16 11:50:00,75.32,75.52,75.31,75.44,26900.0,70.5248,70.7121,70.5155,70.6372,26900.0
2014-09-16 11:55:00,75.43,75.54,75.41,75.5,17200.0,70.6278,70.7308,70.6091,70.6934,17200.0
2014-09-16 12:00:00,75.49,75.53,75.44,75.5,16800.0,70.684,70.7215,70.6372,70.6934,16800.0
2014-09-16 12:05:00,75.49,75.52,75.45,75.46,20600.0,70.684,70.7121,70.6465,70.6559,20600.0
2014-09-16 12:10:00,75.47,75.56,75.46,75.54,25700.0,70.6653,70.7495,70.6559,70.7308,25700.0
2014-09-16 12:15:00,75.55,75.57,75.49,75.52,17600.0,70.7402,70.7589,70.684,70.7121,17600.0
2014-09-16 12:20:00,75.53,75.73,75.53,75.73,36800.0,70.7215,70.9087,70.7215,70.9087,36800.0
2014-09-16 12:25:00,75.73,75.75,75.69,75.74,32600.0,70.9087,70.9274,70.8713,70.9181,32600.0
2014-09-16 12:30:00,75.73,75.85,75.73,75.82,35400.0,70.9087,71.0211,70.9087,70.993,35400.0
2014-09-16 12:35:00,75.82,75.92,75.82,75.91,50000.0,70.993,71.0866,70.993,71.0773,50000.0
2014-09-16 12:40:00,75.91,75.96,75.91,75.95,54900.0,71.0773,71.1241,71.0773,71.1147,54900.0
2014-09-16 12:45:00,75.95,75.99,75.89,75.92,30500.0,71.1147,71.1522,71.0585,71.0866,30500.0
2014-09-16 12:50:00,75.92,76.0,75.92,75.95,29700.0,71.0866,71.1615,71.0866,71.1147,29700.0
2014-09-16 12:55:00,75.95,76.02,75.95,76.01,54600.0,71.1147,71.1803,71.1147,71.1709,54600.0
2014-09-16 13:00:00,76.02,76.07,76.01,76.02,55400.0,71.1803,71.2271,71.1709,71.1803,55400.0
2014-09-16 13:05:00,76.02,76.09,76.0,76.08,24400.0,71.1803,71.2458,71.1615,71.2364,24400.0
2014-09-16 13:10:00,76.09,76.12,76.05,76.08,28300.0,71.2458,71.2739,71.2083,71.2364,28300.0
2014-09-16 13:15:00,76.08,76.18,76.07,76.17,61700.0,71.2364,71.3301,71.2271,71.3207,61700.0
2014-09-16 13:20:00,76.17,76.21,76.15,76.17,28700.0,71.3207,71.3582,71.302,71.3207,28700.0
2014-09-16 13:25:00,76.16,76.2,76.12,76.18,30800.0,71.3113,71.3488,71.2739,71.3301,30800.0
2014-09-16 13:30:00,76.2,76.34,76.2,76.34,54500.0,71.3488,71.4799,71.3488,71.4799,54500.0
2014-09-16 13:35:00,76.34,76.48,76.34,76.48,68300.0,71.4799,71.611,71.4799,71.611,68300.0
2014-09-16 13:40:00,76.47,76.49,76.45,76.46,40100.0,71.6016,71.6203,71.5829,71.5922,40100.0
2014-09-16 13:45:00,76.46,76.49,76.46,76.47,27700.0,71.5922,71.6203,71.5922,71.6016,27700.0
2014-09-16 13:50:00,76.48,76.5,76.47,76.5,58900.0,71.611,71.6297,71.6016,71.6297,58900.0
2014-09-16 13:55:00,76.49,76.55,76.49,76.54,80300.0,71.6203,71.6765,71.6203,71.6672,80300.0
2014-09-16 14:00:00,76.54,76.55,76.53,76.55,34700.0,71.6672,71.6765,71.6578,71.6765,34700.0
2014-09-16 14:05:00,76.55,76.65,76.54,76.61,75800.0,71.6765,71.7702,71.6672,71.7327,75800.0
2014-09-16 14:10:00,76.61,76.65,76.61,76.65,57000.0,71.7327,71.7702,71.7327,71.7702,57000.0
2014-09-16 14:15:00,76.64,76.72,76.59,76.6,63000.0,71.7608,71.8357,71.714,71.7233,63000.0
2014-09-16 14:20:00,76.61,76.66,76.59,76.65,54500.0,71.7327,71.7795,71.714,71.7702,54500.0
2014-09-16 14:25:00,76.63,76.71,76.63,76.69,39400.0,71.7514,71.8263,71.7514,71.8076,39400.0
2014-09-16 14:30:00,76.69,76.74,76.64,76.64,46100.0,71.8076,71.8544,71.7608,71.7608,46100.0
2014-09-16 14:35:00,76.64,76.7,76.61,76.68,50900.0,71.7608,71.817,71.7327,71.7982,50900.0
2014-09-16 14:40:00,76.68,76.69,76.62,76.63,29900.0,71.7982,71.8076,71.7421,71.7514,29900.0
2014-09-16 14:45:00,76.63,76.71,76.62,76.71,48900.0,71.7514,71.8263,71.7421,71.8263,48900.0
2014-09-16 14:50:00,76.7,76.77,76.7,76.75,73100.0,71.817,71.8825,71.817,71.8638,73100.0
2014-09-16 14:55:00,76.76,76.78,76.7,76.7,55000.0,71.8731,71.8919,71.817,71.817,55000.0
2014-09-16 15:00:00,76.7,76.75,76.68,76.73,111400.0,71.817,71.8638,71.7982,71.8451,111400.0
2014-09-16 15:05:00,76.72,76.78,76.71,76.74,78700.0,71.8357,71.8919,71.8263,71.8544,78700.0
2014-09-16 15:10:00,76.75,76.79,76.73,76.78,68500.0,71.8638,71.9012,71.8451,71.8919,68500.0
2014-09-16 15:15:00,76.78,76.8,76.68,76.69,119300.0,71.8919,71.9106,71.7982,71.8076,119300.0
2014-09-16 15:20:00,76.68,76.69,76.6,76.61,56100.0,71.7982,71.8076,71.7233,71.7327,56100.0
2014-09-16 15:25:00,76.61,76.62,76.57,76.59,98200.0,71.7327,71.7421,71.6952,71.714,98200.0
2014-09-16 15:30:00,76.59,76.6,76.45,76.45,180700.0,71.714,71.7233,71.5829,71.5829,180700.0
2014-09-16 15:35:00,76.45,76.5,76.45,76.49,43500.0,71.5829,71.6297,71.5829,71.6203,43500.0
2014-09-16 15:40:00,76.49,76.5,76.48,76.48,59300.0,71.6203,71.6297,71.611,71.611,59300.0
2014-09-16 15:45:00,76.49,76.64,76.48,76.55,146600.0,71.6203,71.7608,71.611,71.6765,146600.0
2014-09-16 15:50:00,76.56,76.57,76.51,76.53,119100.0,71.6859,71.6952,71.6391,71.6578,119100.0
2014-09-16 15:55:00,76.54,76.7,76.53,76.58,345300.0,71.6672,71.817,71.6578,71.7046,345300.0
2014-09-17 09:30:00,76.88,76.9,76.53,76.64,135400.0,71.9855,72.0042,71.6578,71.7608,135400.0
2014-09-17 09:35:00,76.66,76.87,76.52,76.73,33700.0,71.7795,71.9761,71.6484,71.8451,33700.0
2014-09-17 09:40:00,76.76,76.79,76.67,76.78,34600.0,71.8731,71.9012,71.7889,71.8919,34600.0
2014-09-17 09:45:00,76.79,76.79,76.68,76.68,22100.0,71.9012,71.9012,71.7982,71.7982,22100.0
2014-09-17 09:50:00,76.68,76.69,76.55,76.56,52500.0,71.7982,71.8076,71.6765,71.6859,52500.0
2014-09-17 09:55:00,76.56,76.8,76.56,76.75,27800.0,71.6859,71.9106,71.6859,71.8638,27800.0
2014-09-17 10:00:00,76.74,76.75,76.64,76.66,19900.0,71.8544,71.8638,71.7608,71.7795,19900.0
2014-09-17 10:05:00,76.66,76.67,76.61,76.63,37000.0,71.7795,71.7889,71.7327,71.7514,37000.0
2014-09-17 10:10:00,76.6,76.63,76.49,76.51,34100.0,71.7233,71.7514,71.6203,71.6391,34100.0
2014-09-17 10:15:00,76.51,76.57,76.49,76.57,34800.0,71.6391,71.6952,71.6203,71.6952,34800.0
2014-09-17 10:20:00,76.57,76.64,76.55,76.61,23600.0,71.6952,71.7608,71.6765,71.7327,23600.0
2014-09-17 10:25:00,76.61,76.64,76.57,76.6,26300.0,71.7327,71.7608,71.6952,71.7233,26300.0
2014-09-17 10:30:00,76.61,76.62,76.54,76.55,23400.0,71.7327,71.7421,71.6672,71.6765,23400.0
2014-09-17 10:35:00,76.56,76.56,76.42,76.48,48000.0,71.6859,71.6859,71.5548,71.611,48000.0
2014-09-17 10:40:00,76.47,76.52,76.44,76.44,32600.0,71.6016,71.6484,71.5735,71.5735,32600.0
2014-09-17 10:45:00,76.44,76.75,75.5,76.21,929600.0,71.5735,71.8638,70.6934,71.3582,929600.0
2014-09-17 10:50:00,76.19,76.4,76.12,76.38,252100.0,71.3394,71.5361,71.2739,71.5173,252100.0
2014-09-17 10:55:00,76.35,76.41,76.19,76.29,143600.0,71.4893,71.5454,71.3394,71.4331,143600.0
2014-09-17 11:00:00,76.27,76.4,76.21,76.31,74200.0,71.4143,71.5361,71.3582,71.4518,74200.0
2014-09-17 11:05:00,76.31,76.36,76.25,76.34,35300.0,71.4518,71.4986,71.3956,71.4799,35300.0
2014-09-17 11:10:00,76.32,76.32,76.11,76.11,86500.0,71.4612,71.4612,71.2645,71.2645,86500.0
2014-09-17 11:15:00,76.12,76.2,75.98,76.0,75100.0,71.2739,71.3488,71.1428,71.1615,75100.0
2014-09-17 11:20:00,76.0,76.01,75.63,75.7,238100.0,71.1615,71.1709,70.8151,70.8806,238100.0
2014-09-17 11:25:00,75.71,75.8,75.6,75.64,114400.0,70.89,70.9743,70.787,70.8245,114400.0
2014-09-17 11:30:00,75.65,75.76,75.53,75.54,72400.0,70.8338,70.9368,70.7215,70.7308,72400.0
2014-09-17 11:35:00,75.54,75.76,75.47,75.74,108500.0,70.7308,70.9368,70.6653,70.9181,108500.0
2014-09-17 11:40:00,75.77,75.88,75.75,75.78,31500.0,70.9462,71.0492,70.9274,70.9555,31500.0
2014-09-17 11:45:00,75.78,75.84,75.76,75.81,20300.0,70.9555,71.0117,70.9368,70.9836,20300.0
2014-09-17 11:50:00,75.82,75.82,75.72,75.81,20200.0,70.993,70.993,70.8994,70.9836,20200.0
2014-09-17 11:55:00,75.81,75.85,75.78,75.78,22800.0,70.9836,71.0211,70.9555,70.9555,22800.0
2014-09-17 12:00:00,75.78,75.86,75.74,75.77,44600.0,70.9555,71.0304,70.9181,70.9462,44600.0
2014-09-17 12:05:00,75.78,75.89,75.77,75.78,16600.0,70.9555,71.0585,70.9462,70.9555,16600.0
2014-09-17 12:10:00,75.76,75.77,75.68,75.71,17600.0,70.9368,70.9462,70.8619,70.89,17600.0
2014-09-17 12:15:00,75.7,75.78,75.7,75.7,18800.0,70.8806,70.9555,70.8806,70.8806,18800.0
2014-09-17 12:20:00,75.7,75.74,75.62,75.62,15800.0,70.8806,70.9181,70.8057,70.8057,15800.0
2014-09-17 12:25:00,75.62,75.67,75.58,75.66,33700.0,70.8057,70.8525,70.7683,70.8432,33700.0
2014-09-17 12:30:00,75.67,75.72,75.66,75.68,15800.0,70.8525,70.8994,70.8432,70.8619,15800.0
2014-09-17 12:35:00,75.68,75.7,75.66,75.68,14600.0,70.8619,70.8806,70.8432,70.8619,14600.0
2014-09-17 12:40:00,75.67,75.71,75.65,75.7,11500.0,70.8525,70.89,70.8338,70.8806,11500.0
2014-09-17 12:45:00,75.71,75.76,75.7,75.71,15600.0,70.89,70.9368,70.8806,70.89,15600.0
2014-09-17 12:50:00,75.71,75.82,75.69,75.81,24800.0,70.89,70.993,70.8713,70.9836,24800.0
2014-09-17 12:55:00,75.81,75.81,75.74,75.75,12400.0,70.9836,70.9836,70.9181,70.9274,12400.0
2014-09-17 13:00:00,75.75,75.75,75.7,75.74,12800.0,70.9274,70.9274,70.8806,70.9181,12800.0
2014-09-17 13:05:00,75.72,75.72,75.62,75.65,19700.0,70.8994,70.8994,70.8057,70.8338,19700.0
2014-09-17 13:10:00,75.64,75.73,75.64,75.71,20700.0,70.8245,70.9087,70.8245,70.89,20700.0
2014-09-17 13:15:00,75.71,75.72,75.64,75.67,21300.0,70.89,70.8994,70.8245,70.8525,21300.0
2014-09-17 13:20:00,75.68,75.7,75.61,75.61,19200.0,70.8619,70.8806,70.7964,70.7964,19200.0
2014-09-17 13:25:00,75.61,75.64,75.6,75.62,13900.0,70.7964,70.8245,70.787,70.8057,13900.0
2014-09-17 13:30:00,75.62,75.67,75.61,75.66,24200.0,70.8057,70.8525,70.7964,70.8432,24200.0
2014-09-17 13:35:00,75.66,75.71,75.63,75.71,17900.0,70.8432,70.89,70.8151,70.89,17900.0
2014-09-17 13:40:00,75.72,75.92,75.72,75.88,54100.0,70.8994,71.0866,70.8994,71.0492,54100.0
2014-09-17 13:45:00,75.89,76.01,75.87,75.99,55900.0,71.0585,71.1709,71.0398,71.1522,55900.0
2014-09-17 13:50:00,75.98,76.03,75.95,75.99,29500.0,71.1428,71.1896,71.1147,71.1522,29500.0
2014-09-17 13:55:00,75.99,76.18,75.95,76.14,46900.0,71.1522,71.3301,71.1147,71.2926,46900.0
2014-09-17 14:00:00,76.16,76.32,75.7,75.76,54900.0,71.3113,71.4612,70.8806,70.9368,54900.0
2014-09-17 14:05:00,75.77,76.14,75.75,76.08,84200.0,70.9462,71.2926,70.9274,71.2364,84200.0
2014-09-17 14:10:00,76.09,76.49,76.09,76.4,55800.0,71.2458,71.6203,71.2458,71.5361,55800.0
2014-09-17 14:15:00,76.4,76.49,76.3,76.44,42600.0,71.5361,71.6203,71.4424,71.5735,42600.0
2014-09-17 14:20:00,76.45,76.45,76.36,76.4,28800.0,71.5829,71.5829,71.4986,71.5361,28800.0
2014-09-17 14:25:00,76.4,76.49,76.38,76.41,33000.0,71.5361,71.6203,71.5173,71.5454,33000.0
2014-09-17 14:30:00,76.43,76.44,76.26,76.26,50600.0,71.5642,71.5735,71.405,71.405,50600.0
2014-09-17 14:35:00,76.26,76.26,76.14,76.16,24600.0,71.405,71.405,71.2926,71.3113,24600.0
2014-09-17 14:40:00,76.17,76.22,75.99,76.0,58900.0,71.3207,71.3675,71.1522,71.1615,58900.0
2014-09-17 14:45:00,76.0,76.07,75.92,76.06,58700.0,71.1615,71.2271,71.0866,71.2177,58700.0
2014-09-17 14:50:00,76.06,76.18,75.97,76.16,51700.0,71.2177,71.3301,71.1334,71.3113,51700.0
2014-09-17 14:55:00,76.17,76.22,76.05,76.21,45300.0,71.3207,71.3675,71.2083,71.3582,45300.0
2014-09-17 15:00:00,76.21,76.34,76.18,76.32,56100.0,71.3582,71.4799,71.3301,71.4612,56100.0
2014-09-17 15:05:00,76.32,76.36,76.29,76.33,43700.0,71.4612,71.4986,71.4331,71.4705,43700.0
2014-09-17 15:10:00,76.32,76.37,76.3,76.37,44500.0,71.4612,71.508,71.4424,71.508,44500.0
2014-09-17 15:15:00,76.37,76.47,76.36,76.36,39900.0,71.508,71.6016,71.4986,71.4986,39900.0
2014-09-17 15:20:00,76.35,76.37,76.22,76.29,56700.0,71.4893,71.508,71.3675,71.4331,56700.0
2014-09-17 15:25:00,76.28,76.44,76.21,76.43,50000.0,71.4237,71.5735,71.3582,71.5642,50000.0
2014-09-17 15:30:00,76.43,76.44,76.25,76.25,40400.0,71.5642,71.5735,71.3956,71.3956,40400.0
2014-09-17 15:35:00,76.25,76.35,76.21,76.21,53400.0,71.3956,71.4893,71.3582,71.3582,53400.0
2014-09-17 15:40:00,76.23,76.27,76.2,76.22,47300.0,71.3769,71.4143,71.3488,71.3675,47300.0
2014-09-17 15:45:00,76.21,76.21,76.09,76.17,72100.0,71.3582,71.3582,71.2458,71.3207,72100.0
2014-09-17 15:50:00,76.17,76.26,76.17,76.2,66500.0,71.3207,71.405,71.3207,71.3488,66500.0
2014-09-17 15:55:00,76.2,76.25,76.16,76.22,119000.0,71.3488,71.3956,71.3113,71.3675,119000.0
2014-09-18 09:30:00,76.64,76.85,76.23,76.54,121400.0,71.7608,71.9574,71.3769,71.6672,121400.0
2014-09-18 09:35:00,76.55,76.72,76.54,76.64,52700.0,71.6765,71.8357,71.6672,71.7608,52700.0
2014-09-18 09:40:00,76.65,76.85,76.63,76.75,38300.0,71.7702,71.9574,71.7514,71.8638,38300.0
2014-09-18 09:45:00,76.78,76.8,76.67,76.7,40600.0,71.8919,71.9106,71.7889,71.817,40600.0
2014-09-18 09:50:00,76.72,76.8,76.69,76.75,28700.0,71.8357,71.9106,71.8076,71.8638,28700.0
2014-09-18 09:55:00,76.73,76.95,76.71,76.92,95500.0,71.8451,72.0511,71.8263,72.023,95500.0
2014-09-18 10:00:00,76.9,76.94,76.81,76.94,37500.0,72.0042,72.0417,71.92,72.0417,37500.0
2014-09-18 10:05:00,76.93,77.13,76.87,77.12,116200.0,72.0323,72.2196,71.9761,72.2102,116200.0
2014-09-18 10:10:00,77.13,77.19,76.96,77.05,52800.0,72.2196,72.2758,72.0604,72.1447,52800.0
2014-09-18 10:15:00,77.05,77.16,76.99,77.02,41900.0,72.1447,72.2477,72.0885,72.1166,41900.0
2014-09-18 10:20:00,77.02,77.19,76.98,77.09,45500.0,72.1166,72.2758,72.0791,72.1821,45500.0
2014-09-18 10:25:00,77.12,77.2,77.04,77.19,71400.0,72.2102,72.2851,72.1353,72.2758,71400.0
2014-09-18 10:30:00,77.19,77.32,77.17,77.28,103200.0,72.2758,72.3975,72.257,72.36,103200.0
2014-09-18 10:35:00,77.28,77.35,77.27,77.33,51800.0,72.36,72.4256,72.3507,72.4069,51800.0
2014-09-18 10:40:00,77.35,77.39,77.3,77.37,66700.0,72.4256,72.463,72.3788,72.4443,66700.0
2014-09-18 10:45:00,77.36,77.56,77.36,77.54,139200.0,72.4349,72.6222,72.4349,72.6035,139200.0
2014-09-18 10:50:00,77.54,77.76,77.54,77.73,162700.0,72.6035,72.8095,72.6035,72.7814,162700.0
2014-09-18 10:55:00,77.72,77.73,77.47,77.5,108900.0,72.772,72.7814,72.5379,72.566,108900.0
2014-09-18 11:00:00,77.51,77.62,77.51,77.53,38300.0,72.5754,72.6784,72.5754,72.5941,38300.0
2014-09-18 11:05:00,77.53,77.56,77.47,77.48,65800.0,72.5941,72.6222,72.5379,72.5473,65800.0
2014-09-18 11:10:00,77.48,77.5,77.33,77.42,56100.0,72.5473,72.566,72.4069,72.4911,56100.0
2014-09-18 11:15:00,77.44,77.5,77.41,77.41,26500.0,72.5099,72.566,72.4818,72.4818,26500.0
2014-09-18 11:20:00,77.42,77.57,77.39,77.57,35900.0,72.4911,72.6316,72.463,72.6316,35900.0
2014-09-18 11:25:00,77.55,77.67,77.53,77.65,48700.0,72.6129,72.7252,72.5941,72.7065,48700.0
2014-09-18 11:30:00,77.65,77.74,77.63,77.73,115400.0,72.7065,72.7908,72.6878,72.7814,115400.0
2014-09-18 11:35:00,77.74,77.77,77.7,77.71,61300.0,72.7908,72.8188,72.7533,72.7627,61300.0
2014-09-18 11:40:00,77.71,77.74,77.68,77.73,60800.0,72.7627,72.7908,72.7346,72.7814,60800.0
2014-09-18 11:45:00,77.71,77.72,77.68,77.7,33200.0,72.7627,72.772,72.7346,72.7533,33200.0
2014-09-18 11:50:00,77.7,77.7,77.48,77.49,54500.0,72.7533,72.7533,72.5473,72.5567,54500.0
2014-09-18 11:55:00,77.48,77.55,77.44,77.45,35900.0,72.5473,72.6129,72.5099,72.5192,35900.0
2014-09-18 12:00:00,77.44,77.51,77.43,77.49,239700.0,72.5099,72.5754,72.5005,72.5567,239700.0
2014-09-18 12:05:00,77.5,77.51,77.37,77.4,36200.0,72.566,72.5754,72.4443,72.4724,36200.0
2014-09-18 12:10:00,77.39,77.45,77.36,77.38,37600.0,72.463,72.5192,72.4349,72.4537,37600.0
2014-09-18 12:15:00,77.38,77.42,77.35,77.39,35600.0,72.4537,72.4911,72.4256,72.463,35600.0
2014-09-18 12:20:00,77.39,77.41,77.35,77.4,52400.0,72.463,72.4818,72.4256,72.4724,52400.0
2014-09-18 12:25:00,77.4,77.41,77.39,77.4,21400.0,72.4724,72.4818,72.463,72.4724,21400.0
2014-09-18 12:30:00,77.39,77.42,77.38,77.38,34200.0,72.463,72.4911,72.4537,72.4537,34200.0
2014-09-18 12:35:00,77.39,77.42,77.36,77.37,24600.0,72.463,72.4911,72.4349,72.4443,24600.0
2014-09-18 12:40:00,77.37,77.44,77.37,77.4,103300.0,72.4443,72.5099,72.4443,72.4724,103300.0
2014-09-18 12:45:00,77.39,77.43,77.38,77.42,83600.0,72.463,72.5005,72.4537,72.4911,83600.0
2014-09-18 12:50:00,77.42,77.48,77.41,77.47,50600.0,72.4911,72.5473,72.4818,72.5379,50600.0
2014-09-18 12:55:00,77.47,77.47,77.4,77.44,19400.0,72.5379,72.5379,72.4724,72.5099,19400.0
2014-09-18 13:00:00,77.42,77.43,77.39,77.39,8700.0,72.4911,72.5005,72.463,72.463,8700.0
2014-09-18 13:05:00,77.38,77.41,77.37,77.4,27000.0,72.4537,72.4818,72.4443,72.4724,27000.0
2014-09-18 13:10:00,77.4,77.41,77.37,77.38,57900.0,72.4724,72.4818,72.4443,72.4537,57900.0
2014-09-18 13:15:00,77.38,77.42,77.37,77.37,43300.0,72.4537,72.4911,72.4443,72.4443,43300.0
2014-09-18 13:20:00,77.36,77.36,77.27,77.28,18300.0,72.4349,72.4349,72.3507,72.36,18300.0
2014-09-18 13:25:00,77.27,77.3,77.22,77.3,24700.0,72.3507,72.3788,72.3039,72.3788,24700.0
2014-09-18 13:30:00,77.3,77.38,77.26,77.38,65500.0,72.3788,72.4537,72.3413,72.4537,65500.0
2014-09-18 13:35:00,77.38,77.45,77.37,77.44,47400.0,72.4537,72.5192,72.4443,72.5099,47400.0
2014-09-18 13:40:00,77.44,77.45,77.39,77.39,32000.0,72.5099,72.5192,72.463,72.463,32000.0
2014-09-18 13:45:00,77.38,77.46,77.37,77.44,52100.0,72.4537,72.5286,72.4443,72.5099,52100.0
2014-09-18 13:50:00,77.43,77.43,77.37,77.41,26200.0,72.5005,72.5005,72.4443,72.4818,26200.0
2014-09-18 13:55:00,77.4,77.41,77.32,77.36,16700.0,72.4724,72.4818,72.3975,72.4349,16700.0
2014-09-18 14:00:00,77.36,77.41,77.36,77.41,16200.0,72.4349,72.4818,72.4349,72.4818,16200.0
2014-09-18 14:05:00,77.41,77.55,77.41,77.52,25700.0,72.4818,72.6129,72.4818,72.5848,25700.0
2014-09-18 14:10:00,77.53,77.58,77.53,77.56,29400.0,72.5941,72.6409,72.5941,72.6222,29400.0
2014-09-18 14:15:00,77.57,77.58,77.55,77.55,26800.0,72.6316,72.6409,72.6129,72.6129,26800.0
2014-09-18 14:20:00,77.55,77.55,77.52,77.53,20700.0,72.6129,72.6129,72.5848,72.5941,20700.0
2014-09-18 14:25:00,77.53,77.64,77.52,77.63,45700.0,72.5941,72.6971,72.5848,72.6878,45700.0
2014-09-18 14:30:00,77.64,77.65,77.62,77.65,39000.0,72.6971,72.7065,72.6784,72.7065,39000.0
2014-09-18 14:35:00,77.64,77.69,77.63,77.67,48400.0,72.6971,72.7439,72.6878,72.7252,48400.0
2014-09-18 14:40:00,77.68,77.68,77.56,77.56,28600.0,72.7346,72.7346,72.6222,72.6222,28600.0
2014-09-18 14:45:00,77.57,77.59,77.45,77.45,67300.0,72.6316,72.6503,72.5192,72.5192,67300.0
2014-09-18 14:50:00,77.45,77.45,77.39,77.4,35000.0,72.5192,72.5192,72.463,72.4724,35000.0
2014-09-18 14:55:00,77.4,77.4,77.36,77.38,28600.0,72.4724,72.4724,72.4349,72.4537,28600.0
2014-09-18 15:00:00,77.37,77.41,77.35,77.37,24900.0,72.4443,72.4818,72.4256,72.4443,24900.0
2014-09-18 15:05:00,77.37,77.47,77.37,77.47,42500.0,72.4443,72.5379,72.4443,72.5379,42500.0
2014-09-18 15:10:00,77.47,77.52,77.46,77.48,34500.0,72.5379,72.5848,72.5286,72.5473,34500.0
2014-09-18 15:15:00,77.49,77.54,77.48,77.53,45600.0,72.5567,72.6035,72.5473,72.5941,45600.0
2014-09-18 15:20:00,77.52,77.52,77.42,77.44,41700.0,72.5848,72.5848,72.4911,72.5099,41700.0
2014-09-18 15:25:00,77.45,77.54,77.44,77.52,43700.0,72.5192,72.6035,72.5099,72.5848,43700.0
2014-09-18 15:30:00,77.52,77.55,77.51,77.52,40800.0,72.5848,72.6129,72.5754,72.5848,40800.0
2014-09-18 15:35:00,77.53,77.64,77.51,77.63,94100.0,72.5941,72.6971,72.5754,72.6878,94100.0
2014-09-18 15:40:00,77.62,77.65,77.6,77.65,89200.0,72.6784,72.7065,72.6597,72.7065,89200.0
2014-09-18 15:45:00,77.65,77.68,77.63,77.66,145600.0,72.7065,72.7346,72.6878,72.7159,145600.0
2014-09-18 15:50:00,77.66,77.75,77.65,77.75,185000.0,72.7159,72.8001,72.7065,72.8001,185000.0
2014-09-18 15:55:00,77.75,77.81,77.71,77.79,450500.0,72.8001,72.8563,72.7627,72.8376,450500.0
2014-09-19 09:30:00,77.94,78.23,77.9,78.15,1437500.0,72.978,73.2496,72.9406,73.1747,1437500.0
2014-09-19 09:35:00,78.17,78.37,78.17,78.29,97700.0,73.1934,73.3806,73.1934,73.3057,97700.0
2014-09-19 09:40:00,78.27,78.3,78.2,78.26,82200.0,73.287,73.3151,73.2215,73.2777,82200.0
2014-09-19 09:45:00,78.26,78.35,78.22,78.25,43500.0,73.2777,73.3619,73.2402,73.2683,43500.0
2014-09-19 09:50:00,78.26,78.28,78.23,78.27,52500.0,73.2777,73.2964,73.2496,73.287,52500.0
2014-09-19 09:55:00,78.27,78.34,78.26,78.29,44100.0,73.287,73.3526,73.2777,73.3057,44100.0
2014-09-19 10:00:00,78.28,78.3,78.24,78.28,48300.0,73.2964,73.3151,73.2589,73.2964,48300.0
2014-09-19 10:05:00,78.28,78.32,78.09,78.12,52200.0,73.2964,73.3338,73.1185,73.1466,52200.0
2014-09-19 10:10:00,78.13,78.19,78.1,78.15,54300.0,73.1559,73.2121,73.1278,73.1747,54300.0
2014-09-19 10:15:00,78.14,78.17,78.11,78.16,46000.0,73.1653,73.1934,73.1372,73.184,46000.0
2014-09-19 10:20:00,78.15,78.18,78.1,78.17,61400.0,73.1747,73.2027,73.1278,73.1934,61400.0
2014-09-19 10:25:00,78.17,78.17,77.9,77.91,86100.0,73.1934,73.1934,72.9406,72.9499,86100.0
2014-09-19 10:30:00,77.91,77.92,77.86,77.92,51200.0,72.9499,72.9593,72.9031,72.9593,51200.0
2014-09-19 10:35:00,77.91,77.92,77.81,77.9,38500.0,72.9499,72.9593,72.8563,72.9406,38500.0
2014-09-19 10:40:00,77.9,77.93,77.86,77.93,22500.0,72.9406,72.9687,72.9031,72.9687,22500.0
2014-09-19 10:45:00,77.93,77.98,77.92,77.96,46200.0,72.9687,73.0155,72.9593,72.9968,46200.0
2014-09-19 10:50:00,77.95,77.98,77.89,77.98,37900.0,72.9874,73.0155,72.9312,73.0155,37900.0
2014-09-19 10:55:00,77.97,78.06,77.96,78.05,36300.0,73.0061,73.0904,72.9968,73.081,36300.0
2014-09-19 11:00:00,78.06,78.09,78.03,78.07,22000.0,73.0904,73.1185,73.0623,73.0997,22000.0
2014-09-19 11:05:00,78.07,78.17,78.07,78.15,38100.0,73.0997,73.1934,73.0997,73.1747,38100.0
2014-09-19 11:10:00,78.16,78.16,78.09,78.1,27700.0,73.184,73.184,73.1185,73.1278,27700.0
2014-09-19 11:15:00,78.11,78.15,78.06,78.07,26500.0,73.1372,73.1747,73.0904,73.0997,26500.0
2014-09-19 11:20:00,78.07,78.09,78.03,78.05,125900.0,73.0997,73.1185,73.0623,73.081,125900.0
2014-09-19 11:25:00,78.05,78.15,78.03,78.1,45600.0,73.081,73.1747,73.0623,73.1278,45600.0
2014-09-19 11:30:00,78.1,78.1,77.95,77.99,96800.0,73.1278,73.1278,72.9874,73.0248,96800.0
2014-09-19 11:35:00,77.98,77.99,77.89,77.94,46400.0,73.0155,73.0248,72.9312,72.978,46400.0
2014-09-19 11:40:00,77.92,77.99,77.89,77.93,22800.0,72.9593,73.0248,72.9312,72.9687,22800.0
2014-09-19 11:45:00,77.92,77.92,77.88,77.89,20800.0,72.9593,72.9593,72.9218,72.9312,20800.0
2014-09-19 11:50:00,77.9,77.93,77.78,77.93,160400.0,72.9406,72.9687,72.8282,72.9687,160400.0
2014-09-19 11:55:00,77.93,77.93,77.81,77.87,32700.0,72.9687,72.9687,72.8563,72.9125,32700.0
2014-09-19 12:00:00,77.87,77.88,77.73,77.77,42800.0,72.9125,72.9218,72.7814,72.8188,42800.0
2014-09-19 12:05:00,77.78,77.79,77.6,77.67,30100.0,72.8282,72.8376,72.6597,72.7252,30100.0
2014-09-19 12:10:00,77.67,77.72,77.64,77.68,22500.0,72.7252,72.772,72.6971,72.7346,22500.0
2014-09-19 12:15:00,77.68,77.71,77.58,77.58,21600.0,72.7346,72.7627,72.6409,72.6409,21600.0
2014-09-19 12:20:00,77.57,77.65,77.55,77.57,17000.0,72.6316,72.7065,72.6129,72.6316,17000.0
2014-09-19 12:25:00,77.55,77.62,77.53,77.58,17700.0,72.6129,72.6784,72.5941,72.6409,17700.0
2014-09-19 12:30:00,77.58,77.58,77.51,77.53,17500.0,72.6409,72.6409,72.5754,72.5941,17500.0
2014-09-19 12:35:00,77.55,77.6,77.52,77.59,16900.0,72.6129,72.6597,72.5848,72.6503,16900.0
2014-09-19 12:40:00,77.57,77.57,77.49,77.52,18700.0,72.6316,72.6316,72.5567,72.5848,18700.0
2014-09-19 12:45:00,77.51,77.56,77.47,77.53,17300.0,72.5754,72.6222,72.5379,72.5941,17300.0
2014-09-19 12:50:00,77.52,77.52,77.39,77.41,23900.0,72.5848,72.5848,72.463,72.4818,23900.0
2014-09-19 12:55:00,77.42,77.46,77.37,77.44,15200.0,72.4911,72.5286,72.4443,72.5099,15200.0
2014-09-19 13:00:00,77.44,77.44,77.31,77.34,19400.0,72.5099,72.5099,72.3881,72.4162,19400.0
2014-09-19 13:05:00,77.34,77.43,77.34,77.4,16800.0,72.4162,72.5005,72.4162,72.4724,16800.0
2014-09-19 13:10:00,77.4,77.42,77.3,77.33,15400.0,72.4724,72.4911,72.3788,72.4069,15400.0
2014-09-19 13:15:00,77.33,77.33,77.24,77.28,25800.0,72.4069,72.4069,72.3226,72.36,25800.0
2014-09-19 13:20:00,77.28,77.45,77.27,77.43,21800.0,72.36,72.5192,72.3507,72.5005,21800.0
2014-09-19 13:25:00,77.44,77.47,77.44,77.47,13800.0,72.5099,72.5379,72.5099,72.5379,13800.0
2014-09-19 13:30:00,77.48,77.54,77.48,77.48,25400.0,72.5473,72.6035,72.5473,72.5473,25400.0
2014-09-19 13:35:00,77.49,77.54,77.48,77.51,14200.0,72.5567,72.6035,72.5473,72.5754,14200.0
2014-09-19 13:40:00,77.51,77.51,77.43,77.5,14500.0,72.5754,72.5754,72.5005,72.566,14500.0
2014-09-19 13:45:00,77.5,77.59,77.49,77.59,15500.0,72.566,72.6503,72.5567,72.6503,15500.0
2014-09-19 13:50:00,77.59,77.66,77.59,77.64,25900.0,72.6503,72.7159,72.6503,72.6971,25900.0
2014-09-19 13:55:00,77.63,77.7,77.58,77.66,31200.0,72.6878,72.7533,72.6409,72.7159,31200.0
2014-09-19 14:00:00,77.66,77.7,77.55,77.56,29500.0,72.7159,72.7533,72.6129,72.6222,29500.0
2014-09-19 14:05:00,77.55,77.55,77.47,77.48,51400.0,72.6129,72.6129,72.5379,72.5473,51400.0
2014-09-19 14:10:00,77.48,77.49,77.44,77.45,30900.0,72.5473,72.5567,72.5099,72.5192,30900.0
2014-09-19 14:15:00,77.46,77.52,77.46,77.52,23500.0,72.5286,72.5848,72.5286,72.5848,23500.0
2014-09-19 14:20:00,77.53,77.59,77.52,77.54,29500.0,72.5941,72.6503,72.5848,72.6035,29500.0
2014-09-19 14:25:00,77.54,77.59,77.53,77.58,35400.0,72.6035,72.6503,72.5941,72.6409,35400.0
2014-09-19 14:30:00,77.57,77.58,77.47,77.48,24300.0,72.6316,72.6409,72.5379,72.5473,24300.0
2014-09-19 14:35:00,77.48,77.55,77.47,77.55,35900.0,72.5473,72.6129,72.5379,72.6129,35900.0
2014-09-19 14:40:00,77.55,77.59,77.51,77.59,18800.0,72.6129,72.6503,72.5754,72.6503,18800.0
2014-09-19 14:45:00,77.59,77.73,77.56,77.71,40000.0,72.6503,72.7814,72.6222,72.7627,40000.0
2014-09-19 14:50:00,77.72,77.73,77.67,77.67,32300.0,72.772,72.7814,72.7252,72.7252,32300.0
2014-09-19 14:55:00,77.68,77.7,77.6,77.66,26900.0,72.7346,72.7533,72.6597,72.7159,26900.0
2014-09-19 15:00:00,77.66,77.7,77.63,77.7,31200.0,72.7159,72.7533,72.6878,72.7533,31200.0
2014-09-19 15:05:00,77.7,77.7,77.64,77.69,27700.0,72.7533,72.7533,72.6971,72.7439,27700.0
2014-09-19 15:10:00,77.69,77.73,77.68,77.7,35100.0,72.7439,72.7814,72.7346,72.7533,35100.0
2014-09-19 15:15:00,77.7,77.75,77.69,77.72,37500.0,72.7533,72.8001,72.7439,72.772,37500.0
2014-09-19 15:20:00,77.7,77.71,77.62,77.69,36200.0,72.7533,72.7627,72.6784,72.7439,36200.0
2014-09-19 15:25:00,77.69,77.71,77.65,77.65,38100.0,72.7439,72.7627,72.7065,72.7065,38100.0
2014-09-19 15:30:00,77.65,77.68,77.6,77.68,52600.0,72.7065,72.7346,72.6597,72.7346,52600.0
2014-09-19 15:35:00,77.67,77.67,77.61,77.63,59000.0,72.7252,72.7252,72.669,72.6878,59000.0
2014-09-19 15:40:00,77.63,77.71,77.62,77.7,84000.0,72.6878,72.7627,72.6784,72.7533,84000.0
2014-09-19 15:45:00,77.69,77.74,77.58,77.58,140000.0,72.7439,72.7908,72.6409,72.6409,140000.0
2014-09-19 15:50:00,77.58,77.61,77.49,77.49,186800.0,72.6409,72.669,72.5567,72.5567,186800.0
2014-09-19 15:55:00,77.5,77.5,77.32,77.34,445500.0,72.566,72.566,72.3975,72.4162,445500.0
2014-09-22 09:30:00,77.26,77.36,77.07,77.1,111400.0,72.3413,72.4349,72.1634,72.1915,111400.0
2014-09-22 09:35:00,77.13,77.15,76.92,76.92,30500.0,72.2196,72.2383,72.023,72.023,30500.0
2014-09-22 09:40:00,76.91,76.96,76.83,76.84,56000.0,72.0136,72.0604,71.9387,71.9481,56000.0
2014-09-22 09:45:00,76.85,76.96,76.85,76.91,22000.0,71.9574,72.0604,71.9574,72.0136,22000.0
2014-09-22 09:50:00,76.9,77.02,76.88,76.91,30100.0,72.0042,72.1166,71.9855,72.0136,30100.0
2014-09-22 09:55:00,76.91,77.0,76.89,76.9,20100.0,72.0136,72.0979,71.9949,72.0042,20100.0
2014-09-22 10:00:00,76.9,76.98,76.76,76.98,43800.0,72.0042,72.0791,71.8731,72.0791,43800.0
2014-09-22 10:05:00,76.99,77.12,76.96,77.03,21600.0,72.0885,72.2102,72.0604,72.126,21600.0
2014-09-22 10:10:00,77.04,77.06,76.98,76.98,19100.0,72.1353,72.154,72.0791,72.0791,19100.0
2014-09-22 10:15:00,76.98,76.98,76.75,76.79,49200.0,72.0791,72.0791,71.8638,71.9012,49200.0
2014-09-22 10:20:00,76.79,76.9,76.74,76.75,35700.0,71.9012,72.0042,71.8544,71.8638,35700.0
2014-09-22 10:25:00,76.75,76.75,76.66,76.71,25200.0,71.8638,71.8638,71.7795,71.8263,25200.0
2014-09-22 10:30:00,76.7,76.7,76.57,76.66,36400.0,71.817,71.817,71.6952,71.7795,36400.0
2014-09-22 10:35:00,76.65,76.74,76.63,76.69,27300.0,71.7702,71.8544,71.7514,71.8076,27300.0
2014-09-22 10:40:00,76.68,76.68,76.54,76.58,23000.0,71.7982,71.7982,71.6672,71.7046,23000.0
2014-09-22 10:45:00,76.57,76.66,76.51,76.52,23300.0,71.6952,71.7795,71.6391,71.6484,23300.0
2014-09-22 10:50:00,76.52,76.52,76.37,76.39,46900.0,71.6484,71.6484,71.508,71.5267,46900.0
2014-09-22 10:55:00,76.38,76.4,76.33,76.39,35600.0,71.5173,71.5361,71.4705,71.5267,35600.0
2014-09-22 11:00:00,76.38,76.53,76.35,76.53,20600.0,71.5173,71.6578,71.4893,71.6578,20600.0
2014-09-22 11:05:00,76.53,76.54,76.46,76.48,17500.0,71.6578,71.6672,71.5922,71.611,17500.0
2014-09-22 11:10:00,76.49,76.57,76.47,76.52,19500.0,71.6203,71.6952,71.6016,71.6484,19500.0
2014-09-22 11:15:00,76.51,76.55,76.45,76.55,17400.0,71.6391,71.6765,71.5829,71.6765,17400.0
2014-09-22 11:20:00,76.51,76.68,76.51,76.66,23300.0,71.6391,71.7982,71.6391,71.7795,23300.0
2014-09-22 11:25:00,76.68,76.75,76.66,76.73,25500.0,71.7982,71.8638,71.7795,71.8451,25500.0
2014-09-22 11:30:00,76.74,76.75,76.58,76.62,22500.0,71.8544,71.8638,71.7046,71.7421,22500.0
2014-09-22 11:35:00,76.63,76.65,76.57,76.58,26200.0,71.7514,71.7702,71.6952,71.7046,26200.0
2014-09-22 11:40:00,76.57,76.57,76.5,76.51,25000.0,71.6952,71.6952,71.6297,71.6391,25000.0
2014-09-22 11:45:00,76.51,76.58,76.43,76.52,124600.0,71.6391,71.7046,71.5642,71.6484,124600.0
2014-09-22 11:50:00,76.5,76.52,76.43,76.47,29000.0,71.6297,71.6484,71.5642,71.6016,29000.0
2014-09-22 11:55:00,76.46,76.53,76.44,76.49,24400.0,71.5922,71.6578,71.5735,71.6203,24400.0
2014-09-22 12:00:00,76.46,76.46,76.39,76.39,22300.0,71.5922,71.5922,71.5267,71.5267,22300.0
2014-09-22 12:05:00,76.4,76.5,76.39,76.45,20200.0,71.5361,71.6297,71.5267,71.5829,20200.0
2014-09-22 12:10:00,76.43,76.46,76.37,76.38,13200.0,71.5642,71.5922,71.508,71.5173,13200.0
2014-09-22 12:15:00,76.38,76.47,76.38,76.39,32500.0,71.5173,71.6016,71.5173,71.5267,32500.0
2014-09-22 12:20:00,76.4,76.41,76.37,76.38,13700.0,71.5361,71.5454,71.508,71.5173,13700.0
2014-09-22 12:25:00,76.38,76.42,76.36,76.42,31200.0,71.5173,71.5548,71.4986,71.5548,31200.0
2014-09-22 12:30:00,76.42,76.47,76.31,76.34,33400.0,71.5548,71.6016,71.4518,71.4799,33400.0
2014-09-22 12:35:00,76.35,76.39,76.31,76.38,21800.0,71.4893,71.5267,71.4518,71.5173,21800.0
2014-09-22 12:40:00,76.37,76.49,76.34,76.43,19600.0,71.508,71.6203,71.4799,71.5642,19600.0
2014-09-22 12:45:00,76.44,76.52,76.44,76.5,10800.0,71.5735,71.6484,71.5735,71.6297,10800.0
2014-09-22 12:50:00,76.49,76.5,76.43,76.46,8800.0,71.6203,71.6297,71.5642,71.5922,8800.0
2014-09-22 12:55:00,76.45,76.45,76.36,76.4,26300.0,71.5829,71.5829,71.4986,71.5361,26300.0
2014-09-22 13:00:00,76.4,76.42,76.38,76.39,10300.0,71.5361,71.5548,71.5173,71.5267,10300.0
2014-09-22 13:05:00,76.38,76.45,76.37,76.4,19400.0,71.5173,71.5829,71.508,71.5361,19400.0
2014-09-22 13:10:00,76.39,76.41,76.31,76.38,15300.0,71.5267,71.5454,71.4518,71.5173,15300.0
2014-09-22 13:15:00,76.37,76.43,76.34,76.36,10700.0,71.508,71.5642,71.4799,71.4986,10700.0
2014-09-22 13:20:00,76.34,76.36,76.3,76.31,12700.0,71.4799,71.4986,71.4424,71.4518,12700.0
2014-09-22 13:25:00,76.3,76.52,76.3,76.46,23000.0,71.4424,71.6484,71.4424,71.5922,23000.0
2014-09-22 13:30:00,76.47,76.51,76.42,76.45,10700.0,71.6016,71.6391,71.5548,71.5829,10700.0
2014-09-22 13:35:00,76.46,76.5,76.45,76.49,33900.0,71.5922,71.6297,71.5829,71.6203,33900.0
2014-09-22 13:40:00,76.49,76.52,76.43,76.44,29200.0,71.6203,71.6484,71.5642,71.5735,29200.0
2014-09-22 13:45:00,76.44,76.47,76.41,76.41,18800.0,71.5735,71.6016,71.5454,71.5454,18800.0
2014-09-22 13:50:00,76.42,76.44,76.37,76.37,17000.0,71.5548,71.5735,71.508,71.508,17000.0
2014-09-22 13:55:00,76.38,76.38,76.3,76.31,29400.0,71.5173,71.5173,71.4424,71.4518,29400.0
2014-09-22 14:00:00,76.3,76.41,76.3,76.39,21700.0,71.4424,71.5454,71.4424,71.5267,21700.0
2014-09-22 14:05:00,76.39,76.41,76.34,76.38,17400.0,71.5267,71.5454,71.4799,71.5173,17400.0
2014-09-22 14:10:00,76.39,76.42,76.32,76.38,39000.0,71.5267,71.5548,71.4612,71.5173,39000.0
2014-09-22 14:15:00,76.38,76.4,76.3,76.32,15000.0,71.5173,71.5361,71.4424,71.4612,15000.0
2014-09-22 14:20:00,76.33,76.38,76.24,76.27,72200.0,71.4705,71.5173,71.3863,71.4143,72200.0
2014-09-22 14:25:00,76.26,76.28,76.17,76.2,25900.0,71.405,71.4237,71.3207,71.3488,25900.0
2014-09-22 14:30:00,76.2,76.31,76.2,76.25,24100.0,71.3488,71.4518,71.3488,71.3956,24100.0
2014-09-22 14:35:00,76.24,76.25,76.21,76.24,32000.0,71.3863,71.3956,71.3582,71.3863,32000.0
2014-09-22 14:40:00,76.24,76.25,76.16,76.2,39500.0,71.3863,71.3956,71.3113,71.3488,39500.0
2014-09-22 14:45:00,76.2,76.21,76.17,76.18,77000.0,71.3488,71.3582,71.3207,71.3301,77000.0
2014-09-22 14:50:00,76.18,76.23,76.16,76.18,35500.0,71.3301,71.3769,71.3113,71.3301,35500.0
2014-09-22 14:55:00,76.18,76.2,76.14,76.15,42500.0,71.3301,71.3488,71.2926,71.302,42500.0
2014-09-22 15:00:00,76.14,76.2,76.12,76.14,50600.0,71.2926,71.3488,71.2739,71.2926,50600.0
2014-09-22 15:05:00,76.14,76.15,76.11,76.15,30500.0,71.2926,71.302,71.2645,71.302,30500.0
2014-09-22 15:10:00,76.15,76.17,76.12,76.13,32400.0,71.302,71.3207,71.2739,71.2833,32400.0
2014-09-22 15:15:00,76.12,76.15,76.08,76.09,33400.0,71.2739,71.302,71.2364,71.2458,33400.0
2014-09-22 15:20:00,76.1,76.19,76.08,76.17,93300.0,71.2552,71.3394,71.2364,71.3207,93300.0
2014-09-22 15:25:00,76.16,76.18,76.15,76.16,37100.0,71.3113,71.3301,71.302,71.3113,37100.0
2014-09-22 15:30:00,76.17,76.18,76.15,76.17,59600.0,71.3207,71.3301,71.302,71.3207,59600.0
2014-09-22 15:35:00,76.17,76.19,76.13,76.18,61300.0,71.3207,71.3394,71.2833,71.3301,61300.0
2014-09-22 15:40:00,76.18,76.31,76.16,76.3,77100.0,71.3301,71.4518,71.3113,71.4424,77100.0
2014-09-22 15:45:00,76.3,76.31,76.24,76.24,76200.0,71.4424,71.4518,71.3863,71.3863,76200.0
2014-09-22 15:50:00,76.25,76.26,76.16,76.2,101700.0,71.3956,71.405,71.3113,71.3488,101700.0
2014-09-22 15:55:00,76.2,76.21,76.15,76.17,170900.0,71.3488,71.3582,71.302,71.3207,170900.0
2014-09-23 09:30:00,75.98,76.13,75.6,75.86,230200.0,71.1428,71.2833,70.787,71.0304,230200.0
2014-09-23 09:35:00,75.85,76.07,75.8,75.99,53500.0,71.0211,71.2271,70.9743,71.1522,53500.0
2014-09-23 09:40:00,75.99,76.14,75.98,76.14,43400.0,71.1522,71.2926,71.1428,71.2926,43400.0
2014-09-23 09:45:00,76.14,76.15,75.97,76.12,58800.0,71.2926,71.302,71.1334,71.2739,58800.0
2014-09-23 09:50:00,76.15,76.21,76.05,76.08,60200.0,71.302,71.3582,71.2083,71.2364,60200.0
2014-09-23 09:55:00,76.07,76.25,76.07,76.16,54800.0,71.2271,71.3956,71.2271,71.3113,54800.0
2014-09-23 10:00:00,76.17,76.25,76.08,76.17,74300.0,71.3207,71.3956,71.2364,71.3207,74300.0
2014-09-23 10:05:00,76.15,76.19,76.04,76.07,42800.0,71.302,71.3394,71.199,71.2271,42800.0
2014-09-23 10:10:00,76.06,76.1,75.94,75.98,46700.0,71.2177,71.2552,71.1054,71.1428,46700.0
2014-09-23 10:15:00,75.98,76.07,75.98,76.05,50000.0,71.1428,71.2271,71.1428,71.2083,50000.0
2014-09-23 10:20:00,76.04,76.15,75.99,76.01,40400.0,71.199,71.302,71.1522,71.1709,40400.0
2014-09-23 10:25:00,76.0,76.01,75.92,75.94,58400.0,71.1615,71.1709,71.0866,71.1054,58400.0
2014-09-23 10:30:00,75.94,75.94,75.88,75.91,49600.0,71.1054,71.1054,71.0492,71.0773,49600.0
2014-09-23 10:35:00,75.92,75.96,75.87,75.87,27200.0,71.0866,71.1241,71.0398,71.0398,27200.0
2014-09-23 10:40:00,75.88,75.94,75.84,75.93,27600.0,71.0492,71.1054,71.0117,71.096,27600.0
2014-09-23 10:45:00,75.93,76.01,75.87,75.99,37500.0,71.096,71.1709,71.0398,71.1522,37500.0
2014-09-23 10:50:00,75.98,76.09,75.97,75.99,22200.0,71.1428,71.2458,71.1334,71.1522,22200.0
2014-09-23 10:55:00,76.0,76.01,75.88,75.89,17300.0,71.1615,71.1709,71.0492,71.0585,17300.0
2014-09-23 11:00:00,75.89,76.0,75.89,75.98,32100.0,71.0585,71.1615,71.0585,71.1428,32100.0
2014-09-23 11:05:00,75.97,76.01,75.93,76.0,19800.0,71.1334,71.1709,71.096,71.1615,19800.0
2014-09-23 11:10:00,76.0,76.0,75.88,75.92,50400.0,71.1615,71.1615,71.0492,71.0866,50400.0
2014-09-23 11:15:00,75.93,76.02,75.93,76.0,21200.0,71.096,71.1803,71.096,71.1615,21200.0
2014-09-23 11:20:00,76.0,76.04,75.98,76.0,73000.0,71.1615,71.199,71.1428,71.1615,73000.0
2014-09-23 11:25:00,76.0,76.0,75.91,75.92,20700.0,71.1615,71.1615,71.0773,71.0866,20700.0
2014-09-23 11:30:00,75.91,75.95,75.87,75.87,24400.0,71.0773,71.1147,71.0398,71.0398,24400.0
2014-09-23 11:35:00,75.87,76.05,75.86,75.99,41100.0,71.0398,71.2083,71.0304,71.1522,41100.0
2014-09-23 11:40:00,76.01,76.03,75.9,75.93,24100.0,71.1709,71.1896,71.0679,71.096,24100.0
2014-09-23 11:45:00,75.92,76.01,75.92,75.96,20400.0,71.0866,71.1709,71.0866,71.1241,20400.0
2014-09-23 11:50:00,75.96,76.0,75.95,75.95,14700.0,71.1241,71.1615,71.1147,71.1147,14700.0
2014-09-23 11:55:00,75.96,76.01,75.95,75.99,19000.0,71.1241,71.1709,71.1147,71.1522,19000.0
2014-09-23 12:00:00,75.98,76.0,75.92,75.92,14900.0,71.1428,71.1615,71.0866,71.0866,14900.0
2014-09-23 12:05:00,75.92,75.94,75.88,75.88,23300.0,71.0866,71.1054,71.0492,71.0492,23300.0
2014-09-23 12:10:00,75.89,75.93,75.85,75.86,26400.0,71.0585,71.096,71.0211,71.0304,26400.0
2014-09-23 12:15:00,75.87,75.96,75.86,75.95,21500.0,71.0398,71.1241,71.0304,71.1147,21500.0
2014-09-23 12:20:00,75.95,75.95,75.86,75.87,18000.0,71.1147,71.1147,71.0304,71.0398,18000.0
2014-09-23 12:25:00,75.87,75.88,75.85,75.87,25100.0,71.0398,71.0492,71.0211,71.0398,25100.0
2014-09-23 12:30:00,75.87,75.88,75.84,75.86,17500.0,71.0398,71.0492,71.0117,71.0304,17500.0
2014-09-23 12:35:00,75.87,75.88,75.83,75.83,16400.0,71.0398,71.0492,71.0024,71.0024,16400.0
2014-09-23 12:40:00,75.84,75.93,75.83,75.84,20100.0,71.0117,71.096,71.0024,71.0117,20100.0
2014-09-23 12:45:00,75.84,75.86,75.76,75.76,26400.0,71.0117,71.0304,70.9368,70.9368,26400.0
2014-09-23 12:50:00,75.76,75.81,75.73,75.81,27700.0,70.9368,70.9836,70.9087,70.9836,27700.0
2014-09-23 12:55:00,75.81,75.86,75.79,75.85,28500.0,70.9836,71.0304,70.9649,71.0211,28500.0
2014-09-23 13:00:00,75.84,75.87,75.81,75.87,36800.0,71.0117,71.0398,70.9836,71.0398,36800.0
2014-09-23 13:05:00,75.86,75.87,75.79,75.79,16100.0,71.0304,71.0398,70.9649,70.9649,16100.0
2014-09-23 13:10:00,75.76,75.86,75.74,75.84,15500.0,70.9368,71.0304,70.9181,71.0117,15500.0
2014-09-23 13:15:00,75.84,75.86,75.76,75.84,20400.0,71.0117,71.0304,70.9368,71.0117,20400.0
2014-09-23 13:20:00,75.84,75.91,75.84,75.9,24100.0,71.0117,71.0773,71.0117,71.0679,24100.0
2014-09-23 13:25:00,75.91,75.97,75.9,75.95,20100.0,71.0773,71.1334,71.0679,71.1147,20100.0
2014-09-23 13:30:00,75.95,76.03,75.93,75.99,33300.0,71.1147,71.1896,71.096,71.1522,33300.0
2014-09-23 13:35:00,76.0,76.02,75.96,76.0,44900.0,71.1615,71.1803,71.1241,71.1615,44900.0
2014-09-23 13:40:00,76.0,76.03,75.96,76.0,38000.0,71.1615,71.1896,71.1241,71.1615,38000.0
2014-09-23 13:45:00,76.0,76.0,75.89,75.92,12400.0,71.1615,71.1615,71.0585,71.0866,12400.0
2014-09-23 13:50:00,75.91,75.93,75.88,75.9,18400.0,71.0773,71.096,71.0492,71.0679,18400.0
2014-09-23 13:55:00,75.89,75.89,75.78,75.78,18500.0,71.0585,71.0585,70.9555,70.9555,18500.0
2014-09-23 14:00:00,75.77,75.88,75.73,75.82,19100.0,70.9462,71.0492,70.9087,70.993,19100.0
2014-09-23 14:05:00,75.8,75.83,75.76,75.77,22300.0,70.9743,71.0024,70.9368,70.9462,22300.0
2014-09-23 14:10:00,75.77,75.82,75.73,75.73,37200.0,70.9462,70.993,70.9087,70.9087,37200.0
2014-09-23 14:15:00,75.73,75.77,75.7,75.7,20800.0,70.9087,70.9462,70.8806,70.8806,20800.0
2014-09-23 14:20:00,75.7,75.71,75.6,75.63,37800.0,70.8806,70.89,70.787,70.8151,37800.0
2014-09-23 14:25:00,75.63,75.69,75.6,75.66,61500.0,70.8151,70.8713,70.787,70.8432,61500.0
2014-09-23 14:30:00,75.65,75.68,75.63,75.65,63600.0,70.8338,70.8619,70.8151,70.8338,63600.0
2014-09-23 14:35:00,75.65,75.66,75.58,75.6,27800.0,70.8338,70.8432,70.7683,70.787,27800.0
2014-09-23 14:40:00,75.61,75.62,75.53,75.55,47700.0,70.7964,70.8057,70.7215,70.7402,47700.0
2014-09-23 14:45:00,75.56,75.59,75.55,75.56,30400.0,70.7495,70.7776,70.7402,70.7495,30400.0
2014-09-23 14:50:00,75.57,75.61,75.56,75.57,38000.0,70.7589,70.7964,70.7495,70.7589,38000.0
2014-09-23 14:55:00,75.57,75.66,75.56,75.64,74600.0,70.7589,70.8432,70.7495,70.8245,74600.0
2014-09-23 15:00:00,75.65,75.67,75.62,75.64,53900.0,70.8338,70.8525,70.8057,70.8245,53900.0
2014-09-23 15:05:00,75.63,75.64,75.58,75.6,40500.0,70.8151,70.8245,70.7683,70.787,40500.0
2014-09-23 15:10:00,75.61,75.66,75.6,75.65,37900.0,70.7964,70.8432,70.787,70.8338,37900.0
2014-09-23 15:15:00,75.66,75.68,75.63,75.64,41500.0,70.8432,70.8619,70.8151,70.8245,41500.0
2014-09-23 15:20:00,75.64,75.75,75.61,75.71,42900.0,70.8245,70.9274,70.7964,70.89,42900.0
2014-09-23 15:25:00,75.71,75.82,75.71,75.8,119400.0,70.89,70.993,70.89,70.9743,119400.0
2014-09-23 15:30:00,75.8,75.8,75.65,75.72,80700.0,70.9743,70.9743,70.8338,70.8994,80700.0
2014-09-23 15:35:00,75.73,75.78,75.73,75.77,58800.0,70.9087,70.9555,70.9087,70.9462,58800.0
2014-09-23 15:40:00,75.76,75.88,75.75,75.82,75400.0,70.9368,71.0492,70.9274,70.993,75400.0
2014-09-23 15:45:00,75.81,75.84,75.66,75.67,106300.0,70.9836,71.0117,70.8432,70.8525,106300.0
2014-09-23 15:50:00,75.67,75.68,75.56,75.59,95600.0,70.8525,70.8619,70.7495,70.7776,95600.0
2014-09-23 15:55:00,75.6,75.63,75.5,75.51,150000.0,70.787,70.8151,70.6934,70.7027,150000.0
2014-09-24 09:30:00,75.7,76.03,75.55,76.02,100000.0,70.8806,71.1896,70.7402,71.1803,100000.0
2014-09-24 09:35:00,76.01,76.18,76.0,76.18,32300.0,71.1709,71.3301,71.1615,71.3301,32300.0
2014-09-24 09:40:00,76.17,76.18,75.98,75.98,29100.0,71.3207,71.3301,71.1428,71.1428,29100.0
2014-09-24 09:45:00,75.97,75.98,75.86,75.95,32000.0,71.1334,71.1428,71.0304,71.1147,32000.0
2014-09-24 09:50:00,75.93,76.07,75.92,75.96,41100.0,71.096,71.2271,71.0866,71.1241,41100.0
2014-09-24 09:55:00,75.96,75.99,75.9,75.97,24300.0,71.1241,71.1522,71.0679,71.1334,24300.0
2014-09-24 10:00:00,75.97,76.02,75.87,76.01,51400.0,71.1334,71.1803,71.0398,71.1709,51400.0
2014-09-24 10:05:00,76.02,76.06,75.79,75.8,25900.0,71.1803,71.2177,70.9649,70.9743,25900.0
2014-09-24 10:10:00,75.82,75.89,75.76,75.88,18300.0,70.993,71.0585,70.9368,71.0492,18300.0
2014-09-24 10:15:00,75.86,75.9,75.81,75.84,27000.0,71.0304,71.0679,70.9836,71.0117,27000.0
2014-09-24 10:20:00,75.83,75.88,75.77,75.86,24000.0,71.0024,71.0492,70.9462,71.0304,24000.0
2014-09-24 10:25:00,75.86,75.98,75.83,75.94,14700.0,71.0304,71.1428,71.0024,71.1054,14700.0
2014-09-24 10:30:00,75.92,75.99,75.89,75.99,20600.0,71.0866,71.1522,71.0585,71.1522,20600.0
2014-09-24 10:35:00,75.99,76.08,75.93,76.05,30600.0,71.1522,71.2364,71.096,71.2083,30600.0
2014-09-24 10:40:00,76.04,76.06,75.97,75.98,14700.0,71.199,71.2177,71.1334,71.1428,14700.0
2014-09-24 10:45:00,75.99,76.02,75.94,76.0,18000.0,71.1522,71.1803,71.1054,71.1615,18000.0
2014-09-24 10:50:00,76.02,76.15,76.0,76.12,18800.0,71.1803,71.302,71.1615,71.2739,18800.0
2014-09-24 10:55:00,76.14,76.23,76.1,76.22,24400.0,71.2926,71.3769,71.2552,71.3675,24400.0
2014-09-24 11:00:00,76.21,76.38,76.21,76.35,60500.0,71.3582,71.5173,71.3582,71.4893,60500.0
2014-09-24 11:05:00,76.35,76.42,76.28,76.4,23000.0,71.4893,71.5548,71.4237,71.5361,23000.0
2014-09-24 11:10:00,76.42,76.44,76.38,76.43,24900.0,71.5548,71.5735,71.5173,71.5642,24900.0
2014-09-24 11:15:00,76.42,76.48,76.39,76.4,70000.0,71.5548,71.611,71.5267,71.5361,70000.0
2014-09-24 11:20:00,76.4,76.57,76.39,76.51,58100.0,71.5361,71.6952,71.5267,71.6391,58100.0
2014-09-24 11:25:00,76.53,76.53,76.43,76.53,13600.0,71.6578,71.6578,71.5642,71.6578,13600.0
2014-09-24 11:30:00,76.53,76.62,76.5,76.57,14900.0,71.6578,71.7421,71.6297,71.6952,14900.0
2014-09-24 11:35:00,76.56,76.57,76.5,76.53,20200.0,71.6859,71.6952,71.6297,71.6578,20200.0
2014-09-24 11:40:00,76.54,76.62,76.51,76.51,42800.0,71.6672,71.7421,71.6391,71.6391,42800.0
2014-09-24 11:45:00,76.52,76.52,76.42,76.43,21300.0,71.6484,71.6484,71.5548,71.5642,21300.0
2014-09-24 11:50:00,76.43,76.45,76.35,76.43,22700.0,71.5642,71.5829,71.4893,71.5642,22700.0
2014-09-24 11:55:00,76.43,76.54,76.41,76.49,17100.0,71.5642,71.6672,71.5454,71.6203,17100.0
2014-09-24 12:00:00,76.5,76.57,76.5,76.57,12600.0,71.6297,71.6952,71.6297,71.6952,12600.0
2014-09-24 12:05:00,76.57,76.58,76.49,76.52,12400.0,71.6952,71.7046,71.6203,71.6484,12400.0
2014-09-24 12:10:00,76.51,76.53,76.46,76.51,11000.0,71.6391,71.6578,71.5922,71.6391,11000.0
2014-09-24 12:15:00,76.51,76.51,76.39,76.41,34400.0,71.6391,71.6391,71.5267,71.5454,34400.0
2014-09-24 12:20:00,76.4,76.43,76.36,76.43,23000.0,71.5361,71.5642,71.4986,71.5642,23000.0
2014-09-24 12:25:00,76.43,76.47,76.39,76.4,5500.0,71.5642,71.6016,71.5267,71.5361,5500.0
2014-09-24 12:30:00,76.38,76.46,76.38,76.39,12700.0,71.5173,71.5922,71.5173,71.5267,12700.0
2014-09-24 12:35:00,76.4,76.46,76.39,76.45,20000.0,71.5361,71.5922,71.5267,71.5829,20000.0
2014-09-24 12:40:00,76.45,76.5,76.42,76.46,6300.0,71.5829,71.6297,71.5548,71.5922,6300.0
2014-09-24 12:45:00,76.46,76.47,76.36,76.4,12200.0,71.5922,71.6016,71.4986,71.5361,12200.0
2014-09-24 12:50:00,76.4,76.4,76.35,76.39,15800.0,71.5361,71.5361,71.4893,71.5267,15800.0
2014-09-24 12:55:00,76.4,76.45,76.38,76.45,13200.0,71.5361,71.5829,71.5173,71.5829,13200.0
2014-09-24 13:00:00,76.45,76.5,76.43,76.48,13900.0,71.5829,71.6297,71.5642,71.611,13900.0
2014-09-24 13:05:00,76.48,76.48,76.43,76.47,10300.0,71.611,71.611,71.5642,71.6016,10300.0
2014-09-24 13:10:00,76.47,76.49,76.44,76.46,9300.0,71.6016,71.6203,71.5735,71.5922,9300.0
2014-09-24 13:15:00,76.46,76.51,76.44,76.48,12400.0,71.5922,71.6391,71.5735,71.611,12400.0
2014-09-24 13:20:00,76.48,76.5,76.43,76.46,11200.0,71.611,71.6297,71.5642,71.5922,11200.0
2014-09-24 13:25:00,76.45,76.47,76.42,76.45,19000.0,71.5829,71.6016,71.5548,71.5829,19000.0
2014-09-24 13:30:00,76.44,76.57,76.44,76.56,21500.0,71.5735,71.6952,71.5735,71.6859,21500.0
2014-09-24 13:35:00,76.55,76.61,76.53,76.61,22800.0,71.6765,71.7327,71.6578,71.7327,22800.0
2014-09-24 13:40:00,76.61,76.68,76.61,76.64,17200.0,71.7327,71.7982,71.7327,71.7608,17200.0
2014-09-24 13:45:00,76.64,76.65,76.59,76.63,22700.0,71.7608,71.7702,71.714,71.7514,22700.0
2014-09-24 13:50:00,76.62,76.72,76.62,76.69,26000.0,71.7421,71.8357,71.7421,71.8076,26000.0
2014-09-24 13:55:00,76.68,76.71,76.65,76.65,9900.0,71.7982,71.8263,71.7702,71.7702,9900.0
2014-09-24 14:00:00,76.65,76.67,76.62,76.67,23500.0,71.7702,71.7889,71.7421,71.7889,23500.0
2014-09-24 14:05:00,76.67,76.69,76.65,76.65,14100.0,71.7889,71.8076,71.7702,71.7702,14100.0
2014-09-24 14:10:00,76.64,76.65,76.57,76.57,28700.0,71.7608,71.7702,71.6952,71.6952,28700.0
2014-09-24 14:15:00,76.58,76.69,76.56,76.68,21600.0,71.7046,71.8076,71.6859,71.7982,21600.0
2014-09-24 14:20:00,76.67,76.72,76.67,76.72,40800.0,71.7889,71.8357,71.7889,71.8357,40800.0
2014-09-24 14:25:00,76.72,76.93,76.72,76.88,45400.0,71.8357,72.0323,71.8357,71.9855,45400.0
2014-09-24 14:30:00,76.88,76.91,76.88,76.91,45800.0,71.9855,72.0136,71.9855,72.0136,45800.0
2014-09-24 14:35:00,76.9,76.95,76.87,76.95,39700.0,72.0042,72.0511,71.9761,72.0511,39700.0
2014-09-24 14:40:00,76.95,76.98,76.92,76.92,41500.0,72.0511,72.0791,72.023,72.023,41500.0
2014-09-24 14:45:00,76.93,76.96,76.88,76.94,26100.0,72.0323,72.0604,71.9855,72.0417,26100.0
2014-09-24 14:50:00,76.94,76.97,76.91,76.94,21300.0,72.0417,72.0698,72.0136,72.0417,21300.0
2014-09-24 14:55:00,76.93,76.95,76.87,76.88,21100.0,72.0323,72.0511,71.9761,71.9855,21100.0
2014-09-24 15:00:00,76.88,76.9,76.82,76.89,33000.0,71.9855,72.0042,71.9293,71.9949,33000.0
2014-09-24 15:05:00,76.9,76.95,76.89,76.92,25600.0,72.0042,72.0511,71.9949,72.023,25600.0
2014-09-24 15:10:00,76.92,76.96,76.85,76.89,63100.0,72.023,72.0604,71.9574,71.9949,63100.0
2014-09-24 15:15:00,76.89,76.95,76.87,76.92,33300.0,71.9949,72.0511,71.9761,72.023,33300.0
2014-09-24 15:20:00,76.92,76.93,76.84,76.85,36400.0,72.023,72.0323,71.9481,71.9574,36400.0
2014-09-24 15:25:00,76.87,76.91,76.84,76.9,43300.0,71.9761,72.0136,71.9481,72.0042,43300.0
2014-09-24 15:30:00,76.89,76.95,76.89,76.91,36500.0,71.9949,72.0511,71.9949,72.0136,36500.0
2014-09-24 15:35:00,76.92,77.03,76.92,76.98,99700.0,72.023,72.126,72.023,72.0791,99700.0
2014-09-24 15:40:00,76.98,76.98,76.92,76.93,71200.0,72.0791,72.0791,72.023,72.0323,71200.0
2014-09-24 15:45:00,76.92,76.97,76.87,76.96,105800.0,72.023,72.0698,71.9761,72.0604,105800.0
2014-09-24 15:50:00,76.96,76.97,76.93,76.95,114000.0,72.0604,72.0698,72.0323,72.0511,114000.0
2014-09-24 15:55:00,76.95,77.05,76.95,77.05,324600.0,72.0511,72.1447,72.0511,72.1447,324600.0
2014-09-25 09:30:00,76.54,76.64,76.3,76.43,95800.0,71.6672,71.7608,71.4424,71.5642,95800.0
2014-09-25 09:35:00,76.52,76.62,76.45,76.45,37400.0,71.6484,71.7421,71.5829,71.5829,37400.0
2014-09-25 09:40:00,76.45,76.51,76.17,76.2,33600.0,71.5829,71.6391,71.3207,71.3488,33600.0
2014-09-25 09:45:00,76.21,76.31,76.03,76.1,53400.0,71.3582,71.4518,71.1896,71.2552,53400.0
2014-09-25 09:50:00,76.13,76.15,75.93,76.13,60600.0,71.2833,71.302,71.096,71.2833,60600.0
2014-09-25 09:55:00,76.13,76.14,75.95,76.06,106800.0,71.2833,71.2926,71.1147,71.2177,106800.0
2014-09-25 10:00:00,76.05,76.07,75.88,75.97,33500.0,71.2083,71.2271,71.0492,71.1334,33500.0
2014-09-25 10:05:00,75.98,76.0,75.86,75.91,25100.0,71.1428,71.1615,71.0304,71.0773,25100.0
2014-09-25 10:10:00,75.9,75.9,75.74,75.86,46200.0,71.0679,71.0679,70.9181,71.0304,46200.0
2014-09-25 10:15:00,75.86,75.86,75.72,75.77,179300.0,71.0304,71.0304,70.8994,70.9462,179300.0
2014-09-25 10:20:00,75.77,75.79,75.53,75.57,43600.0,70.9462,70.9649,70.7215,70.7589,43600.0
2014-09-25 10:25:00,75.59,75.69,75.59,75.65,33900.0,70.7776,70.8713,70.7776,70.8338,33900.0
2014-09-25 10:30:00,75.63,75.63,75.47,75.48,60100.0,70.8151,70.8151,70.6653,70.6746,60100.0
2014-09-25 10:35:00,75.48,75.54,75.43,75.43,71000.0,70.6746,70.7308,70.6278,70.6278,71000.0
2014-09-25 10:40:00,75.43,75.44,75.26,75.29,78000.0,70.6278,70.6372,70.4686,70.4967,78000.0
2014-09-25 10:45:00,75.27,75.29,75.13,75.27,93800.0,70.478,70.4967,70.3469,70.478,93800.0
2014-09-25 10:50:00,75.28,75.39,75.22,75.22,89900.0,70.4874,70.5904,70.4312,70.4312,89900.0
2014-09-25 10:55:00,75.22,75.39,75.19,75.35,167300.0,70.4312,70.5904,70.4031,70.5529,167300.0
2014-09-25 11:00:00,75.37,75.37,75.18,75.23,89800.0,70.5716,70.5716,70.3937,70.4406,89800.0
2014-09-25 11:05:00,75.22,75.3,75.08,75.29,36400.0,70.4312,70.5061,70.3001,70.4967,36400.0
2014-09-25 11:10:00,75.26,75.27,75.13,75.2,39700.0,70.4686,70.478,70.3469,70.4125,39700.0
2014-09-25 11:15:00,75.19,75.25,75.13,75.15,36500.0,70.4031,70.4593,70.3469,70.3656,36500.0
2014-09-25 11:20:00,75.16,75.21,75.05,75.14,64600.0,70.375,70.4218,70.272,70.3563,64600.0
2014-09-25 11:25:00,75.13,75.22,75.1,75.22,63300.0,70.3469,70.4312,70.3188,70.4312,63300.0
2014-09-25 11:30:00,75.22,75.23,75.03,75.09,30600.0,70.4312,70.4406,70.2533,70.3095,30600.0
2014-09-25 11:35:00,75.09,75.23,75.09,75.18,20900.0,70.3095,70.4406,70.3095,70.3937,20900.0
2014-09-25 11:40:00,75.19,75.19,75.03,75.04,21800.0,70.4031,70.4031,70.2533,70.2627,21800.0
2014-09-25 11:45:00,75.05,75.12,74.97,74.99,78500.0,70.272,70.3376,70.1971,70.2158,78500.0
2014-09-25 11:50:00,74.98,75.08,74.96,75.03,28400.0,70.2065,70.3001,70.1877,70.2533,28400.0
2014-09-25 11:55:00,75.02,75.1,74.96,74.98,34200.0,70.2439,70.3188,70.1877,70.2065,34200.0
2014-09-25 12:00:00,74.98,75.05,74.98,75.03,24700.0,70.2065,70.272,70.2065,70.2533,24700.0
2014-09-25 12:05:00,75.03,75.09,74.98,75.0,30000.0,70.2533,70.3095,70.2065,70.2252,30000.0
2014-09-25 12:10:00,75.01,75.17,75.0,75.11,31300.0,70.2346,70.3844,70.2252,70.3282,31300.0
2014-09-25 12:15:00,75.1,75.11,75.0,75.03,53000.0,70.3188,70.3282,70.2252,70.2533,53000.0
2014-09-25 12:20:00,75.02,75.04,74.95,74.98,31000.0,70.2439,70.2627,70.1784,70.2065,31000.0
2014-09-25 12:25:00,74.97,74.97,74.82,74.87,56600.0,70.1971,70.1971,70.0567,70.1035,56600.0
2014-09-25 12:30:00,74.82,75.01,74.81,74.97,36900.0,70.0567,70.2346,70.0473,70.1971,36900.0
2014-09-25 12:35:00,74.96,75.03,74.96,75.0,46700.0,70.1877,70.2533,70.1877,70.2252,46700.0
2014-09-25 12:40:00,75.0,75.01,74.97,74.97,23200.0,70.2252,70.2346,70.1971,70.1971,23200.0
2014-09-25 12:45:00,74.97,75.01,74.92,74.93,33100.0,70.1971,70.2346,70.1503,70.1597,33100.0
2014-09-25 12:50:00,74.95,74.95,74.89,74.95,24500.0,70.1784,70.1784,70.1222,70.1784,24500.0
2014-09-25 12:55:00,74.96,75.01,74.95,75.0,51200.0,70.1877,70.2346,70.1784,70.2252,51200.0
2014-09-25 13:00:00,74.99,75.03,74.98,74.98,46200.0,70.2158,70.2533,70.2065,70.2065,46200.0
2014-09-25 13:05:00,74.97,75.08,74.92,75.06,49300.0,70.1971,70.3001,70.1503,70.2814,49300.0
2014-09-25 13:10:00,75.07,75.16,75.03,75.03,59400.0,70.2907,70.375,70.2533,70.2533,59400.0
2014-09-25 13:15:00,75.04,75.11,75.03,75.05,33400.0,70.2627,70.3282,70.2533,70.272,33400.0
2014-09-25 13:20:00,75.06,75.09,75.03,75.03,39400.0,70.2814,70.3095,70.2533,70.2533,39400.0
2014-09-25 13:25:00,75.03,75.13,75.01,75.09,43000.0,70.2533,70.3469,70.2346,70.3095,43000.0
2014-09-25 13:30:00,75.08,75.08,75.0,75.01,43900.0,70.3001,70.3001,70.2252,70.2346,43900.0
2014-09-25 13:35:00,75.01,75.04,75.0,75.0,28000.0,70.2346,70.2627,70.2252,70.2252,28000.0
2014-09-25 13:40:00,75.0,75.07,74.99,75.06,23300.0,70.2252,70.2907,70.2158,70.2814,23300.0
2014-09-25 13:45:00,75.05,75.05,74.95,74.99,38100.0,70.272,70.272,70.1784,70.2158,38100.0
2014-09-25 13:50:00,74.98,75.02,74.92,74.95,49100.0,70.2065,70.2439,70.1503,70.1784,49100.0
2014-09-25 13:55:00,74.94,74.99,74.9,74.94,30000.0,70.169,70.2158,70.1316,70.169,30000.0
2014-09-25 14:00:00,74.93,74.93,74.87,74.88,26800.0,70.1597,70.1597,70.1035,70.1128,26800.0
2014-09-25 14:05:00,74.88,74.95,74.88,74.9,29400.0,70.1128,70.1784,70.1128,70.1316,29400.0
2014-09-25 14:10:00,74.89,74.94,74.88,74.92,28200.0,70.1222,70.169,70.1128,70.1503,28200.0
2014-09-25 14:15:00,74.92,74.93,74.83,74.9,30500.0,70.1503,70.1597,70.066,70.1316,30500.0
2014-09-25 14:20:00,74.91,74.95,74.91,74.92,21000.0,70.1409,70.1784,70.1409,70.1503,21000.0
2014-09-25 14:25:00,74.92,74.97,74.89,74.93,19400.0,70.1503,70.1971,70.1222,70.1597,19400.0
2014-09-25 14:30:00,74.92,74.95,74.89,74.95,18600.0,70.1503,70.1784,70.1222,70.1784,18600.0
2014-09-25 14:35:00,74.96,75.01,74.96,75.01,25300.0,70.1877,70.2346,70.1877,70.2346,25300.0
2014-09-25 14:40:00,75.0,75.03,74.94,74.94,20600.0,70.2252,70.2533,70.169,70.169,20600.0
2014-09-25 14:45:00,74.94,75.04,74.94,75.01,22600.0,70.169,70.2627,70.169,70.2346,22600.0
2014-09-25 14:50:00,75.01,75.05,74.94,74.99,28900.0,70.2346,70.272,70.169,70.2158,28900.0
2014-09-25 14:55:00,75.0,75.0,74.94,74.96,35600.0,70.2252,70.2252,70.169,70.1877,35600.0
2014-09-25 15:00:00,74.96,75.0,74.88,74.95,51300.0,70.1877,70.2252,70.1128,70.1784,51300.0
2014-09-25 15:05:00,74.95,74.97,74.91,74.96,25400.0,70.1784,70.1971,70.1409,70.1877,25400.0
2014-09-25 15:10:00,74.95,74.96,74.89,74.94,31000.0,70.1784,70.1877,70.1222,70.169,31000.0
2014-09-25 15:15:00,74.94,74.98,74.87,74.88,44600.0,70.169,70.2065,70.1035,70.1128,44600.0
2014-09-25 15:20:00,74.88,74.89,74.8,74.82,44100.0,70.1128,70.1222,70.0379,70.0567,44100.0
2014-09-25 15:25:00,74.82,74.85,74.77,74.81,48200.0,70.0567,70.0847,70.0098,70.0473,48200.0
2014-09-25 15:30:00,74.82,74.94,74.81,74.94,74800.0,70.0567,70.169,70.0473,70.169,74800.0
2014-09-25 15:35:00,74.95,75.02,74.87,75.01,86500.0,70.1784,70.2439,70.1035,70.2346,86500.0
2014-09-25 15:40:00,75.0,75.06,74.98,75.05,95900.0,70.2252,70.2814,70.2065,70.272,95900.0
2014-09-25 15:45:00,75.05,75.1,74.98,75.04,169300.0,70.272,70.3188,70.2065,70.2627,169300.0
2014-09-25 15:50:00,75.04,75.06,74.91,74.91,126200.0,70.2627,70.2814,70.1409,70.1409,126200.0
2014-09-25 15:55:00,74.91,74.92,74.73,74.73,313800.0,70.1409,70.1503,69.9724,69.9724,313800.0
2014-09-26 09:30:00,74.75,75.07,74.75,74.84,95700.0,69.9911,70.2907,69.9911,70.0754,95700.0
2014-09-26 09:35:00,74.84,74.88,74.71,74.72,62300.0,70.0754,70.1128,69.9537,69.963,62300.0
2014-09-26 09:40:00,74.72,74.79,74.56,74.58,73100.0,69.963,70.0286,69.8132,69.8319,73100.0
2014-09-26 09:45:00,74.58,74.66,74.53,74.66,81300.0,69.8319,69.9068,69.7851,69.9068,81300.0
2014-09-26 09:50:00,74.65,74.78,74.65,74.67,45300.0,69.8975,70.0192,69.8975,69.9162,45300.0
2014-09-26 09:55:00,74.67,74.69,74.5,74.62,41400.0,69.9162,69.9349,69.757,69.8694,41400.0
2014-09-26 10:00:00,74.63,74.98,74.6,74.97,52300.0,69.8788,70.2065,69.8507,70.1971,52300.0
2014-09-26 10:05:00,74.98,74.98,74.85,74.86,43400.0,70.2065,70.2065,70.0847,70.0941,43400.0
2014-09-26 10:10:00,74.84,74.85,74.75,74.77,40100.0,70.0754,70.0847,69.9911,70.0098,40100.0
2014-09-26 10:15:00,74.78,74.82,74.7,74.8,26600.0,70.0192,70.0567,69.9443,70.0379,26600.0
2014-09-26 10:20:00,74.81,74.86,74.8,74.84,26800.0,70.0473,70.0941,70.0379,70.0754,26800.0
2014-09-26 10:25:00,74.83,74.88,74.72,74.74,36200.0,70.066,70.1128,69.963,69.9817,36200.0
2014-09-26 10:30:00,74.73,74.9,74.67,74.88,42700.0,69.9724,70.1316,69.9162,70.1128,42700.0
2014-09-26 10:35:00,74.87,74.88,74.76,74.79,27000.0,70.1035,70.1128,70.0005,70.0286,27000.0
2014-09-26 10:40:00,74.77,74.81,74.7,74.73,30900.0,70.0098,70.0473,69.9443,69.9724,30900.0
2014-09-26 10:45:00,74.73,74.75,74.64,74.73,59400.0,69.9724,69.9911,69.8881,69.9724,59400.0
2014-09-26 10:50:00,74.72,74.8,74.7,74.73,30900.0,69.963,70.0379,69.9443,69.9724,30900.0
2014-09-26 10:55:00,74.73,74.86,74.71,74.85,27300.0,69.9724,70.0941,69.9537,70.0847,27300.0
2014-09-26 11:00:00,74.86,74.9,74.79,74.79,54200.0,70.0941,70.1316,70.0286,70.0286,54200.0
2014-09-26 11:05:00,74.81,74.81,74.76,74.8,20200.0,70.0473,70.0473,70.0005,70.0379,20200.0
2014-09-26 11:10:00,74.81,74.87,74.77,74.8,37800.0,70.0473,70.1035,70.0098,70.0379,37800.0
2014-09-26 11:15:00,74.8,74.85,74.8,74.81,25000.0,70.0379,70.0847,70.0379,70.0473,25000.0
2014-09-26 11:20:00,74.81,74.85,74.74,74.85,29900.0,70.0473,70.0847,69.9817,70.0847,29900.0
2014-09-26 11:25:00,74.84,74.85,74.79,74.81,29100.0,70.0754,70.0847,70.0286,70.0473,29100.0
2014-09-26 11:30:00,74.83,74.9,74.78,74.85,28400.0,70.066,70.1316,70.0192,70.0847,28400.0
2014-09-26 11:35:00,74.85,74.88,74.78,74.84,43700.0,70.0847,70.1128,70.0192,70.0754,43700.0
2014-09-26 11:40:00,74.83,74.84,74.78,74.83,22400.0,70.066,70.0754,70.0192,70.066,22400.0
2014-09-26 11:45:00,74.81,74.83,74.78,74.82,20400.0,70.0473,70.066,70.0192,70.0567,20400.0
2014-09-26 11:50:00,74.82,74.85,74.75,74.81,40100.0,70.0567,70.0847,69.9911,70.0473,40100.0
2014-09-26 11:55:00,74.81,74.86,74.8,74.81,13500.0,70.0473,70.0941,70.0379,70.0473,13500.0
2014-09-26 12:00:00,74.8,74.85,74.79,74.82,15600.0,70.0379,70.0847,70.0286,70.0567,15600.0
2014-09-26 12:05:00,74.82,74.85,74.79,74.83,23400.0,70.0567,70.0847,70.0286,70.066,23400.0
2014-09-26 12:10:00,74.83,74.85,74.8,74.81,14500.0,70.066,70.0847,70.0379,70.0473,14500.0
2014-09-26 12:15:00,74.81,74.87,74.81,74.85,27900.0,70.0473,70.1035,70.0473,70.0847,27900.0
2014-09-26 12:20:00,74.86,74.89,74.83,74.85,18500.0,70.0941,70.1222,70.066,70.0847,18500.0
2014-09-26 12:25:00,74.86,74.88,74.83,74.86,12800.0,70.0941,70.1128,70.066,70.0941,12800.0
2014-09-26 12:30:00,74.86,74.9,74.84,74.84,21400.0,70.0941,70.1316,70.0754,70.0754,21400.0
2014-09-26 12:35:00,74.84,74.87,74.81,74.83,21300.0,70.0754,70.1035,70.0473,70.066,21300.0
2014-09-26 12:40:00,74.83,74.85,74.82,74.83,21200.0,70.066,70.0847,70.0567,70.066,21200.0
2014-09-26 12:45:00,74.84,74.88,74.84,74.88,23800.0,70.0754,70.1128,70.0754,70.1128,23800.0
2014-09-26 12:50:00,74.87,74.91,74.85,74.89,29600.0,70.1035,70.1409,70.0847,70.1222,29600.0
2014-09-26 12:55:00,74.88,74.88,74.85,74.86,24600.0,70.1128,70.1128,70.0847,70.0941,24600.0
2014-09-26 13:00:00,74.86,74.86,74.85,74.85,7900.0,70.0941,70.0941,70.0847,70.0847,7900.0
2014-09-26 13:05:00,74.85,74.88,74.84,74.87,21200.0,70.0847,70.1128,70.0754,70.1035,21200.0
2014-09-26 13:10:00,74.86,74.92,74.84,74.89,37700.0,70.0941,70.1503,70.0754,70.1222,37700.0
2014-09-26 13:15:00,74.9,74.91,74.87,74.9,22800.0,70.1316,70.1409,70.1035,70.1316,22800.0
2014-09-26 13:20:00,74.89,74.91,74.86,74.87,21400.0,70.1222,70.1409,70.0941,70.1035,21400.0
2014-09-26 13:25:00,74.87,74.87,74.83,74.83,29800.0,70.1035,70.1035,70.066,70.066,29800.0
2014-09-26 13:30:00,74.83,74.84,74.79,74.8,18900.0,70.066,70.0754,70.0286,70.0379,18900.0
2014-09-26 13:35:00,74.8,74.8,74.75,74.75,21700.0,70.0379,70.0379,69.9911,69.9911,21700.0
2014-09-26 13:40:00,74.76,74.76,74.73,74.73,31400.0,70.0005,70.0005,69.9724,69.9724,31400.0
2014-09-26 13:45:00,74.73,74.76,74.7,74.76,45600.0,69.9724,70.0005,69.9443,70.0005,45600.0
2014-09-26 13:50:00,74.76,74.81,74.74,74.78,16800.0,70.0005,70.0473,69.9817,70.0192,16800.0
2014-09-26 13:55:00,74.77,74.82,74.73,74.76,48700.0,70.0098,70.0567,69.9724,70.0005,48700.0
2014-09-26 14:00:00,74.76,74.85,74.76,74.82,32800.0,70.0005,70.0847,70.0005,70.0567,32800.0
2014-09-26 14:05:00,74.81,74.95,74.8,74.95,58900.0,70.0473,70.1784,70.0379,70.1784,58900.0
2014-09-26 14:10:00,74.96,74.98,74.92,74.92,24200.0,70.1877,70.2065,70.1503,70.1503,24200.0
2014-09-26 14:15:00,74.93,75.02,74.92,75.02,86400.0,70.1597,70.2439,70.1503,70.2439,86400.0
2014-09-26 14:20:00,75.03,75.09,75.01,75.03,46900.0,70.2533,70.3095,70.2346,70.2533,46900.0
2014-09-26 14:25:00,75.03,75.1,74.99,75.0,62800.0,70.2533,70.3188,70.2158,70.2252,62800.0
2014-09-26 14:30:00,75.0,75.05,75.0,75.02,46100.0,70.2252,70.272,70.2252,70.2439,46100.0
2014-09-26 14:35:00,75.02,75.11,75.0,75.09,67000.0,70.2439,70.3282,70.2252,70.3095,67000.0
2014-09-26 14:40:00,75.1,75.11,75.06,75.09,41500.0,70.3188,70.3282,70.2814,70.3095,41500.0
2014-09-26 14:45:00,75.09,75.17,75.06,75.17,69700.0,70.3095,70.3844,70.2814,70.3844,69700.0
2014-09-26 14:50:00,75.17,75.17,75.06,75.07,51600.0,70.3844,70.3844,70.2814,70.2907,51600.0
2014-09-26 14:55:00,75.06,75.09,75.03,75.03,35800.0,70.2814,70.3095,70.2533,70.2533,35800.0
2014-09-26 15:00:00,75.04,75.05,74.98,75.02,53300.0,70.2627,70.272,70.2065,70.2439,53300.0
2014-09-26 15:05:00,75.03,75.09,75.03,75.07,30800.0,70.2533,70.3095,70.2533,70.2907,30800.0
2014-09-26 15:10:00,75.07,75.09,75.04,75.05,28600.0,70.2907,70.3095,70.2627,70.272,28600.0
2014-09-26 15:15:00,75.05,75.05,74.95,74.96,56000.0,70.272,70.272,70.1784,70.1877,56000.0
2014-09-26 15:20:00,74.97,75.08,74.96,75.05,73600.0,70.1971,70.3001,70.1877,70.272,73600.0
2014-09-26 15:25:00,75.05,75.07,75.01,75.03,39300.0,70.272,70.2907,70.2346,70.2533,39300.0
2014-09-26 15:30:00,75.03,75.08,74.98,74.99,52200.0,70.2533,70.3001,70.2065,70.2158,52200.0
2014-09-26 15:35:00,75.0,75.05,74.99,75.04,49300.0,70.2252,70.272,70.2158,70.2627,49300.0
2014-09-26 15:40:00,75.05,75.06,75.02,75.05,47100.0,70.272,70.2814,70.2439,70.272,47100.0
2014-09-26 15:45:00,75.04,75.08,74.98,75.0,86900.0,70.2627,70.3001,70.2065,70.2252,86900.0
2014-09-26 15:50:00,75.0,75.09,75.0,75.05,98800.0,70.2252,70.3095,70.2252,70.272,98800.0
2014-09-26 15:55:00,75.04,75.09,75.02,75.04,174600.0,70.2627,70.3095,70.2439,70.2627,174600.0
2014-09-29 09:30:00,74.15,74.26,73.84,73.87,218500.0,69.4293,69.5323,69.139,69.1671,218500.0
2014-09-29 09:35:00,73.9,74.04,73.79,73.99,122800.0,69.1952,69.3263,69.0922,69.2795,122800.0
2014-09-29 09:40:00,73.98,74.08,73.95,74.07,90100.0,69.2701,69.3638,69.242,69.3544,90100.0
2014-09-29 09:45:00,74.09,74.1,74.0,74.05,58800.0,69.3731,69.3825,69.2889,69.3357,58800.0
2014-09-29 09:50:00,74.05,74.22,74.05,74.18,51000.0,69.3357,69.4949,69.3357,69.4574,51000.0
2014-09-29 09:55:00,74.19,74.4,74.14,74.36,60400.0,69.4668,69.6634,69.4199,69.6259,60400.0
2014-09-29 10:00:00,74.36,74.4,74.28,74.39,65400.0,69.6259,69.6634,69.551,69.654,65400.0
2014-09-29 10:05:00,74.38,74.45,74.37,74.44,41000.0,69.6447,69.7102,69.6353,69.7008,41000.0
2014-09-29 10:10:00,74.44,74.63,74.44,74.53,45000.0,69.7008,69.8788,69.7008,69.7851,45000.0
2014-09-29 10:15:00,74.54,74.75,74.5,74.73,37300.0,69.7945,69.9911,69.757,69.9724,37300.0
2014-09-29 10:20:00,74.73,74.89,74.71,74.84,73100.0,69.9724,70.1222,69.9537,70.0754,73100.0
2014-09-29 10:25:00,74.84,74.84,74.71,74.75,37300.0,70.0754,70.0754,69.9537,69.9911,37300.0
2014-09-29 10:30:00,74.75,74.84,74.67,74.84,30600.0,69.9911,70.0754,69.9162,70.0754,30600.0
2014-09-29 10:35:00,74.83,74.83,74.71,74.72,23400.0,70.066,70.066,69.9537,69.963,23400.0
2014-09-29 10:40:00,74.73,74.87,74.68,74.86,36300.0,69.9724,70.1035,69.9256,70.0941,36300.0
2014-09-29 10:45:00,74.87,74.87,74.69,74.75,28600.0,70.1035,70.1035,69.9349,69.9911,28600.0
2014-09-29 10:50:00,74.75,74.79,74.7,74.72,52300.0,69.9911,70.0286,69.9443,69.963,52300.0
2014-09-29 10:55:00,74.72,74.75,74.67,74.69,33300.0,69.963,69.9911,69.9162,69.9349,33300.0
2014-09-29 11:00:00,74.7,74.72,74.66,74.66,37900.0,69.9443,69.963,69.9068,69.9068,37900.0
2014-09-29 11:05:00,74.66,74.67,74.62,74.64,52000.0,69.9068,69.9162,69.8694,69.8881,52000.0
2014-09-29 11:10:00,74.64,74.83,74.63,74.79,23400.0,69.8881,70.066,69.8788,70.0286,23400.0
2014-09-29 11:15:00,74.8,74.86,74.78,74.83,26400.0,70.0379,70.0941,70.0192,70.066,26400.0
2014-09-29 11:20:00,74.84,74.86,74.8,74.82,30500.0,70.0754,70.0941,70.0379,70.0567,30500.0
2014-09-29 11:25:00,74.82,74.84,74.78,74.81,26900.0,70.0567,70.0754,70.0192,70.0473,26900.0
2014-09-29 11:30:00,74.8,74.82,74.73,74.77,30900.0,70.0379,70.0567,69.9724,70.0098,30900.0
2014-09-29 11:35:00,74.76,74.76,74.66,74.66,26000.0,70.0005,70.0005,69.9068,69.9068,26000.0
2014-09-29 11:40:00,74.65,74.7,74.63,74.68,20400.0,69.8975,69.9443,69.8788,69.9256,20400.0
2014-09-29 11:45:00,74.69,74.74,74.65,74.74,40500.0,69.9349,69.9817,69.8975,69.9817,40500.0
2014-09-29 11:50:00,74.73,74.78,74.71,74.71,18100.0,69.9724,70.0192,69.9537,69.9537,18100.0
2014-09-29 11:55:00,74.72,74.81,74.7,74.8,12900.0,69.963,70.0473,69.9443,70.0379,12900.0
2014-09-29 12:00:00,74.8,74.8,74.67,74.7,27900.0,70.0379,70.0379,69.9162,69.9443,27900.0
2014-09-29 12:05:00,74.7,74.71,74.65,74.68,17700.0,69.9443,69.9537,69.8975,69.9256,17700.0
2014-09-29 12:10:00,74.68,74.7,74.53,74.57,21600.0,69.9256,69.9443,69.7851,69.8226,21600.0
2014-09-29 12:15:00,74.56,74.65,74.53,74.61,25800.0,69.8132,69.8975,69.7851,69.86,25800.0
2014-09-29 12:20:00,74.61,74.64,74.56,74.56,30900.0,69.86,69.8881,69.8132,69.8132,30900.0
2014-09-29 12:25:00,74.56,74.56,74.46,74.51,16300.0,69.8132,69.8132,69.7196,69.7664,16300.0
2014-09-29 12:30:00,74.5,74.56,74.46,74.49,42000.0,69.757,69.8132,69.7196,69.7477,42000.0
2014-09-29 12:35:00,74.48,74.48,74.4,74.42,28000.0,69.7383,69.7383,69.6634,69.6821,28000.0
2014-09-29 12:40:00,74.42,74.52,74.41,74.49,17800.0,69.6821,69.7758,69.6728,69.7477,17800.0
2014-09-29 12:45:00,74.48,74.51,74.45,74.51,32100.0,69.7383,69.7664,69.7102,69.7664,32100.0
2014-09-29 12:50:00,74.5,74.63,74.49,74.61,25000.0,69.757,69.8788,69.7477,69.86,25000.0
2014-09-29 12:55:00,74.59,74.62,74.57,74.59,22700.0,69.8413,69.8694,69.8226,69.8413,22700.0
2014-09-29 13:00:00,74.58,74.61,74.51,74.53,23300.0,69.8319,69.86,69.7664,69.7851,23300.0
2014-09-29 13:05:00,74.51,74.55,74.48,74.54,24300.0,69.7664,69.8038,69.7383,69.7945,24300.0
2014-09-29 13:10:00,74.54,74.58,74.48,74.48,20800.0,69.7945,69.8319,69.7383,69.7383,20800.0
2014-09-29 13:15:00,74.49,74.67,74.48,74.56,31500.0,69.7477,69.9162,69.7383,69.8132,31500.0
2014-09-29 13:20:00,74.56,74.62,74.54,74.57,20900.0,69.8132,69.8694,69.7945,69.8226,20900.0
2014-09-29 13:25:00,74.57,74.64,74.56,74.58,12400.0,69.8226,69.8881,69.8132,69.8319,12400.0
2014-09-29 13:30:00,74.58,74.71,74.57,74.67,36300.0,69.8319,69.9537,69.8226,69.9162,36300.0
2014-09-29 13:35:00,74.67,74.67,74.58,74.59,24400.0,69.9162,69.9162,69.8319,69.8413,24400.0
2014-09-29 13:40:00,74.59,74.6,74.49,74.51,15800.0,69.8413,69.8507,69.7477,69.7664,15800.0
2014-09-29 13:45:00,74.5,74.56,74.5,74.51,17500.0,69.757,69.8132,69.757,69.7664,17500.0
2014-09-29 13:50:00,74.51,74.59,74.51,74.57,16000.0,69.7664,69.8413,69.7664,69.8226,16000.0
2014-09-29 13:55:00,74.57,74.62,74.54,74.6,16800.0,69.8226,69.8694,69.7945,69.8507,16800.0
2014-09-29 14:00:00,74.6,74.7,74.58,74.59,34900.0,69.8507,69.9443,69.8319,69.8413,34900.0
2014-09-29 14:05:00,74.58,74.58,74.45,74.5,46000.0,69.8319,69.8319,69.7102,69.757,46000.0
2014-09-29 14:10:00,74.51,74.58,74.51,74.57,52000.0,69.7664,69.8319,69.7664,69.8226,52000.0
2014-09-29 14:15:00,74.57,74.6,74.52,74.55,53200.0,69.8226,69.8507,69.7758,69.8038,53200.0
2014-09-29 14:20:00,74.54,74.55,74.4,74.41,41900.0,69.7945,69.8038,69.6634,69.6728,41900.0
2014-09-29 14:25:00,74.41,74.47,74.38,74.39,28900.0,69.6728,69.7289,69.6447,69.654,28900.0
2014-09-29 14:30:00,74.39,74.48,74.38,74.48,41700.0,69.654,69.7383,69.6447,69.7383,41700.0
2014-09-29 14:35:00,74.48,74.5,74.44,74.46,17900.0,69.7383,69.757,69.7008,69.7196,17900.0
2014-09-29 14:40:00,74.47,74.51,74.39,74.4,23700.0,69.7289,69.7664,69.654,69.6634,23700.0
2014-09-29 14:45:00,74.42,74.53,74.41,74.49,23900.0,69.6821,69.7851,69.6728,69.7477,23900.0
2014-09-29 14:50:00,74.48,74.5,74.42,74.43,25900.0,69.7383,69.757,69.6821,69.6915,25900.0
2014-09-29 14:55:00,74.42,74.55,74.38,74.54,46900.0,69.6821,69.8038,69.6447,69.7945,46900.0
2014-09-29 15:00:00,74.53,74.59,74.48,74.5,75000.0,69.7851,69.8413,69.7383,69.757,75000.0
2014-09-29 15:05:00,74.5,74.51,74.41,74.42,110300.0,69.757,69.7664,69.6728,69.6821,110300.0
2014-09-29 15:10:00,74.42,74.61,74.42,74.61,50700.0,69.6821,69.86,69.6821,69.86,50700.0
2014-09-29 15:15:00,74.61,74.63,74.54,74.59,42400.0,69.86,69.8788,69.7945,69.8413,42400.0
2014-09-29 15:20:00,74.59,74.66,74.57,74.63,38100.0,69.8413,69.9068,69.8226,69.8788,38100.0
2014-09-29 15:25:00,74.63,74.7,74.63,74.64,36100.0,69.8788,69.9443,69.8788,69.8881,36100.0
2014-09-29 15:30:00,74.64,74.68,74.6,74.68,45000.0,69.8881,69.9256,69.8507,69.9256,45000.0
2014-09-29 15:35:00,74.69,74.7,74.62,74.7,37700.0,69.9349,69.9443,69.8694,69.9443,37700.0
2014-09-29 15:40:00,74.7,74.7,74.48,74.52,83000.0,69.9443,69.9443,69.7383,69.7758,83000.0
2014-09-29 15:45:00,74.53,74.61,74.53,74.58,84500.0,69.7851,69.86,69.7851,69.8319,84500.0
2014-09-29 15:50:00,74.57,74.58,74.5,74.51,117400.0,69.8226,69.8319,69.757,69.7664,117400.0
2014-09-29 15:55:00,74.51,74.56,74.49,74.54,156000.0,69.7664,69.8132,69.7477,69.7945,156000.0
2014-09-30 09:30:00,74.47,74.95,74.24,74.94,133700.0,69.7289,70.1784,69.5136,70.169,133700.0
2014-09-30 09:35:00,74.95,75.07,74.94,75.03,102800.0,70.1784,70.2907,70.169,70.2533,102800.0
2014-09-30 09:40:00,75.03,75.03,74.82,74.88,132600.0,70.2533,70.2533,70.0567,70.1128,132600.0
2014-09-30 09:45:00,74.87,74.9,74.8,74.81,58500.0,70.1035,70.1316,70.0379,70.0473,58500.0
2014-09-30 09:50:00,74.81,74.9,74.76,74.89,92000.0,70.0473,70.1316,70.0005,70.1222,92000.0
2014-09-30 09:55:00,74.89,74.91,74.81,74.9,55000.0,70.1222,70.1409,70.0473,70.1316,55000.0
2014-09-30 10:00:00,74.89,74.9,74.65,74.66,113500.0,70.1222,70.1316,69.8975,69.9068,113500.0
2014-09-30 10:05:00,74.67,74.89,74.65,74.86,58500.0,69.9162,70.1222,69.8975,70.0941,58500.0
2014-09-30 10:10:00,74.86,74.98,74.84,74.98,66400.0,70.0941,70.2065,70.0754,70.2065,66400.0
2014-09-30 10:15:00,74.95,75.07,74.9,75.01,26700.0,70.1784,70.2907,70.1316,70.2346,26700.0
2014-09-30 10:20:00,75.02,75.02,74.94,74.99,45700.0,70.2439,70.2439,70.169,70.2158,45700.0
2014-09-30 10:25:00,74.98,75.04,74.83,74.97,55500.0,70.2065,70.2627,70.066,70.1971,55500.0
2014-09-30 10:30:00,74.98,75.03,74.98,74.99,38100.0,70.2065,70.2533,70.2065,70.2158,38100.0
2014-09-30 10:35:00,74.99,75.12,74.97,75.1,37900.0,70.2158,70.3376,70.1971,70.3188,37900.0
2014-09-30 10:40:00,75.09,75.19,75.06,75.18,22400.0,70.3095,70.4031,70.2814,70.3937,22400.0
2014-09-30 10:45:00,75.2,75.31,75.2,75.28,28900.0,70.4125,70.5155,70.4125,70.4874,28900.0
2014-09-30 10:50:00,75.28,75.3,75.2,75.22,70000.0,70.4874,70.5061,70.4125,70.4312,70000.0
2014-09-30 10:55:00,75.22,75.27,75.15,75.17,52700.0,70.4312,70.478,70.3656,70.3844,52700.0
2014-09-30 11:00:00,75.17,75.17,75.1,75.12,44000.0,70.3844,70.3844,70.3188,70.3376,44000.0
2014-09-30 11:05:00,75.12,75.13,75.08,75.09,71700.0,70.3376,70.3469,70.3001,70.3095,71700.0
2014-09-30 11:10:00,75.09,75.09,74.98,74.99,75400.0,70.3095,70.3095,70.2065,70.2158,75400.0
2014-09-30 11:15:00,74.99,75.0,74.92,74.92,61400.0,70.2158,70.2252,70.1503,70.1503,61400.0
2014-09-30 11:20:00,74.92,74.93,74.88,74.89,66700.0,70.1503,70.1597,70.1128,70.1222,66700.0
2014-09-30 11:25:00,74.9,74.95,74.85,74.86,70600.0,70.1316,70.1784,70.0847,70.0941,70600.0
2014-09-30 11:30:00,74.86,74.86,74.76,74.8,100500.0,70.0941,70.0941,70.0005,70.0379,100500.0
2014-09-30 11:35:00,74.79,74.85,74.76,74.8,56900.0,70.0286,70.0847,70.0005,70.0379,56900.0
2014-09-30 11:40:00,74.8,74.84,74.73,74.73,118400.0,70.0379,70.0754,69.9724,69.9724,118400.0
2014-09-30 11:45:00,74.73,74.8,74.71,74.72,53600.0,69.9724,70.0379,69.9537,69.963,53600.0
2014-09-30 11:50:00,74.72,74.74,74.71,74.72,52600.0,69.963,69.9817,69.9537,69.963,52600.0
2014-09-30 11:55:00,74.72,74.74,74.71,74.72,110000.0,69.963,69.9817,69.9537,69.963,110000.0
2014-09-30 12:00:00,74.72,74.72,74.66,74.67,87000.0,69.963,69.963,69.9068,69.9162,87000.0
2014-09-30 12:05:00,74.67,74.68,74.66,74.68,46700.0,69.9162,69.9256,69.9068,69.9256,46700.0
2014-09-30 12:10:00,74.68,74.74,74.67,74.74,67700.0,69.9256,69.9817,69.9162,69.9817,67700.0
2014-09-30 12:15:00,74.74,74.76,74.67,74.67,42900.0,69.9817,70.0005,69.9162,69.9162,42900.0
2014-09-30 12:20:00,74.68,74.7,74.55,74.56,54800.0,69.9256,69.9443,69.8038,69.8132,54800.0
2014-09-30 12:25:00,74.55,74.56,74.49,74.5,61000.0,69.8038,69.8132,69.7477,69.757,61000.0
2014-09-30 12:30:00,74.49,74.5,74.46,74.46,67400.0,69.7477,69.757,69.7196,69.7196,67400.0
2014-09-30 12:35:00,74.47,74.47,74.4,74.41,91700.0,69.7289,69.7289,69.6634,69.6728,91700.0
2014-09-30 12:40:00,74.4,74.52,74.4,74.52,60100.0,69.6634,69.7758,69.6634,69.7758,60100.0
2014-09-30 12:45:00,74.52,74.57,74.51,74.56,45200.0,69.7758,69.8226,69.7664,69.8132,45200.0
2014-09-30 12:50:00,74.56,74.57,74.55,74.56,46100.0,69.8132,69.8226,69.8038,69.8132,46100.0
2014-09-30 12:55:00,74.55,74.6,74.55,74.59,57400.0,69.8038,69.8507,69.8038,69.8413,57400.0
2014-09-30 13:00:00,74.59,74.65,74.58,74.63,79100.0,69.8413,69.8975,69.8319,69.8788,79100.0
2014-09-30 13:05:00,74.63,74.76,74.63,74.72,55700.0,69.8788,70.0005,69.8788,69.963,55700.0
2014-09-30 13:10:00,74.72,74.74,74.7,74.7,91600.0,69.963,69.9817,69.9443,69.9443,91600.0
2014-09-30 13:15:00,74.71,74.73,74.68,74.73,53400.0,69.9537,69.9724,69.9256,69.9724,53400.0
2014-09-30 13:20:00,74.72,74.73,74.66,74.66,75900.0,69.963,69.9724,69.9068,69.9068,75900.0
2014-09-30 13:25:00,74.67,74.68,74.6,74.6,71200.0,69.9162,69.9256,69.8507,69.8507,71200.0
2014-09-30 13:30:00,74.61,74.63,74.57,74.57,61100.0,69.86,69.8788,69.8226,69.8226,61100.0
2014-09-30 13:35:00,74.57,74.62,74.57,74.61,78000.0,69.8226,69.8694,69.8226,69.86,78000.0
2014-09-30 13:40:00,74.62,74.62,74.45,74.46,63300.0,69.8694,69.8694,69.7102,69.7196,63300.0
2014-09-30 13:45:00,74.45,74.45,74.34,74.36,73400.0,69.7102,69.7102,69.6072,69.6259,73400.0
2014-09-30 13:50:00,74.37,74.39,74.36,74.37,77300.0,69.6353,69.654,69.6259,69.6353,77300.0
2014-09-30 13:55:00,74.37,74.49,74.36,74.45,49700.0,69.6353,69.7477,69.6259,69.7102,49700.0
2014-09-30 14:00:00,74.45,74.45,74.35,74.35,47000.0,69.7102,69.7102,69.6166,69.6166,47000.0
2014-09-30 14:05:00,74.35,74.35,74.24,74.25,77800.0,69.6166,69.6166,69.5136,69.5229,77800.0
2014-09-30 14:10:00,74.25,74.33,74.24,74.29,80700.0,69.5229,69.5979,69.5136,69.5604,80700.0
2014-09-30 14:15:00,74.29,74.33,74.29,74.3,49400.0,69.5604,69.5979,69.5604,69.5698,49400.0
2014-09-30 14:20:00,74.3,74.34,74.28,74.28,97700.0,69.5698,69.6072,69.551,69.551,97700.0
2014-09-30 14:25:00,74.29,74.38,74.24,74.38,97600.0,69.5604,69.6447,69.5136,69.6447,97600.0
2014-09-30 14:30:00,74.37,74.46,74.37,74.44,65700.0,69.6353,69.7196,69.6353,69.7008,65700.0
2014-09-30 14:35:00,74.45,74.46,74.32,74.33,73400.0,69.7102,69.7196,69.5885,69.5979,73400.0
2014-09-30 14:40:00,74.33,74.33,74.24,74.25,63100.0,69.5979,69.5979,69.5136,69.5229,63100.0
2014-09-30 14:45:00,74.25,74.3,74.24,74.27,73100.0,69.5229,69.5698,69.5136,69.5417,73100.0
2014-09-30 14:50:00,74.27,74.27,74.24,74.25,71300.0,69.5417,69.5417,69.5136,69.5229,71300.0
2014-09-30 14:55:00,74.24,74.27,74.15,74.15,113500.0,69.5136,69.5417,69.4293,69.4293,113500.0
2014-09-30 15:00:00,74.16,74.2,74.06,74.09,106100.0,69.4387,69.4761,69.345,69.3731,106100.0
2014-09-30 15:05:00,74.09,74.1,74.05,74.08,78400.0,69.3731,69.3825,69.3357,69.3638,78400.0
2014-09-30 15:10:00,74.08,74.09,74.03,74.04,90500.0,69.3638,69.3731,69.317,69.3263,90500.0
2014-09-30 15:15:00,74.04,74.29,74.04,74.29,50300.0,69.3263,69.5604,69.3263,69.5604,50300.0
2014-09-30 15:20:00,74.28,74.48,74.26,74.39,87300.0,69.551,69.7383,69.5323,69.654,87300.0
2014-09-30 15:25:00,74.39,74.4,74.26,74.3,67300.0,69.654,69.6634,69.5323,69.5698,67300.0
2014-09-30 15:30:00,74.3,74.33,74.23,74.3,119400.0,69.5698,69.5979,69.5042,69.5698,119400.0
2014-09-30 15:35:00,74.29,74.3,74.22,74.26,159600.0,69.5604,69.5698,69.4949,69.5323,159600.0
2014-09-30 15:40:00,74.26,74.28,74.18,74.19,147500.0,69.5323,69.551,69.4574,69.4668,147500.0
2014-09-30 15:45:00,74.19,74.2,74.13,74.2,214300.0,69.4668,69.4761,69.4106,69.4761,214300.0
2014-09-30 15:50:00,74.2,74.2,74.14,74.19,263300.0,69.4761,69.4761,69.4199,69.4668,263300.0
2014-09-30 15:55:00,74.19,74.19,73.94,73.98,742500.0,69.4668,69.4668,69.2327,69.2701,742500.0
2014-10-01 09:30:00,73.82,74.13,73.81,74.03,194300.0,69.1203,69.4106,69.111,69.317,194300.0
2014-10-01 09:35:00,74.02,74.15,73.97,73.99,109000.0,69.3076,69.4293,69.2608,69.2795,109000.0
2014-10-01 09:40:00,73.98,74.06,73.94,74.05,109000.0,69.2701,69.345,69.2327,69.3357,109000.0
2014-10-01 09:45:00,74.05,74.06,74.0,74.04,109600.0,69.3357,69.345,69.2889,69.3263,109600.0
2014-10-01 09:50:00,74.04,74.13,74.01,74.11,116900.0,69.3263,69.4106,69.2982,69.3919,116900.0
2014-10-01 09:55:00,74.11,74.14,74.09,74.09,75100.0,69.3919,69.4199,69.3731,69.3731,75100.0
2014-10-01 10:00:00,74.09,74.18,73.97,73.99,106000.0,69.3731,69.4574,69.2608,69.2795,106000.0
2014-10-01 10:05:00,73.98,74.0,73.91,73.97,118800.0,69.2701,69.2889,69.2046,69.2608,118800.0
2014-10-01 10:10:00,73.98,74.06,73.97,74.02,156500.0,69.2701,69.345,69.2608,69.3076,156500.0
2014-10-01 10:15:00,74.02,74.13,74.0,74.11,43800.0,69.3076,69.4106,69.2889,69.3919,43800.0
2014-10-01 10:20:00,74.11,74.16,74.1,74.14,33500.0,69.3919,69.4387,69.3825,69.4199,33500.0
2014-10-01 10:25:00,74.13,74.13,74.01,74.01,55100.0,69.4106,69.4106,69.2982,69.2982,55100.0
2014-10-01 10:30:00,74.01,74.03,73.94,73.94,69600.0,69.2982,69.317,69.2327,69.2327,69600.0
2014-10-01 10:35:00,73.94,73.94,73.81,73.84,69600.0,69.2327,69.2327,69.111,69.139,69600.0
2014-10-01 10:40:00,73.84,73.93,73.84,73.92,53500.0,69.139,69.2233,69.139,69.214,53500.0
2014-10-01 10:45:00,73.91,73.96,73.84,73.84,76200.0,69.2046,69.2514,69.139,69.139,76200.0
2014-10-01 10:50:00,73.84,73.95,73.84,73.87,38300.0,69.139,69.242,69.139,69.1671,38300.0
2014-10-01 10:55:00,73.88,73.88,73.82,73.87,61600.0,69.1765,69.1765,69.1203,69.1671,61600.0
2014-10-01 11:00:00,73.87,73.92,73.85,73.88,35500.0,69.1671,69.214,69.1484,69.1765,35500.0
2014-10-01 11:05:00,73.89,73.95,73.87,73.9,34400.0,69.1859,69.242,69.1671,69.1952,34400.0
2014-10-01 11:10:00,73.9,73.95,73.88,73.9,41200.0,69.1952,69.242,69.1765,69.1952,41200.0
2014-10-01 11:15:00,73.89,74.0,73.88,73.97,36500.0,69.1859,69.2889,69.1765,69.2608,36500.0
2014-10-01 11:20:00,73.98,73.98,73.9,73.92,32000.0,69.2701,69.2701,69.1952,69.214,32000.0
2014-10-01 11:25:00,73.92,73.92,73.85,73.87,59300.0,69.214,69.214,69.1484,69.1671,59300.0
2014-10-01 11:30:00,73.87,73.88,73.69,73.75,156800.0,69.1671,69.1765,68.9986,69.0548,156800.0
2014-10-01 11:35:00,73.75,73.78,73.68,73.7,67500.0,69.0548,69.0829,68.9892,69.008,67500.0
2014-10-01 11:40:00,73.71,73.74,73.68,73.73,80300.0,69.0173,69.0454,68.9892,69.0361,80300.0
2014-10-01 11:45:00,73.74,73.74,73.59,73.62,69600.0,69.0454,69.0454,68.905,68.9331,69600.0
2014-10-01 11:50:00,73.62,73.69,73.6,73.69,55800.0,68.9331,68.9986,68.9143,68.9986,55800.0
2014-10-01 11:55:00,73.69,73.71,73.58,73.59,54400.0,68.9986,69.0173,68.8956,68.905,54400.0
2014-10-01 12:00:00,73.58,73.58,73.48,73.5,95900.0,68.8956,68.8956,68.802,68.8207,95900.0
2014-10-01 12:05:00,73.5,73.63,73.49,73.61,72700.0,68.8207,68.9424,68.8113,68.9237,72700.0
2014-10-01 12:10:00,73.62,73.64,73.56,73.59,38500.0,68.9331,68.9518,68.8769,68.905,38500.0
2014-10-01 12:15:00,73.59,73.63,73.55,73.62,29600.0,68.905,68.9424,68.8675,68.9331,29600.0
2014-10-01 12:20:00,73.62,73.62,73.58,73.6,31800.0,68.9331,68.9331,68.8956,68.9143,31800.0
2014-10-01 12:25:00,73.61,73.76,73.58,73.75,50100.0,68.9237,69.0641,68.8956,69.0548,50100.0
2014-10-01 12:30:00,73.75,73.75,73.55,73.55,56200.0,69.0548,69.0548,68.8675,68.8675,56200.0
2014-10-01 12:35:00,73.57,73.58,73.5,73.57,56500.0,68.8862,68.8956,68.8207,68.8862,56500.0
2014-10-01 12:40:00,73.55,73.59,73.52,73.57,24200.0,68.8675,68.905,68.8394,68.8862,24200.0
2014-10-01 12:45:00,73.57,73.58,73.43,73.44,76300.0,68.8862,68.8956,68.7551,68.7645,76300.0
2014-10-01 12:50:00,73.44,73.56,73.44,73.52,44000.0,68.7645,68.8769,68.7645,68.8394,44000.0
2014-10-01 12:55:00,73.52,73.54,73.48,73.52,42800.0,68.8394,68.8581,68.802,68.8394,42800.0
2014-10-01 13:00:00,73.52,73.53,73.47,73.47,43500.0,68.8394,68.8488,68.7926,68.7926,43500.0
2014-10-01 13:05:00,73.48,73.48,73.35,73.37,49300.0,68.802,68.802,68.6802,68.699,49300.0
2014-10-01 13:10:00,73.38,73.44,73.37,73.4,35100.0,68.7083,68.7645,68.699,68.7271,35100.0
2014-10-01 13:15:00,73.4,73.41,73.35,73.39,37100.0,68.7271,68.7364,68.6802,68.7177,37100.0
2014-10-01 13:20:00,73.39,73.39,73.31,73.36,40300.0,68.7177,68.7177,68.6428,68.6896,40300.0
2014-10-01 13:25:00,73.35,73.44,73.35,73.43,30700.0,68.6802,68.7645,68.6802,68.7551,30700.0
2014-10-01 13:30:00,73.42,73.42,73.25,73.25,43400.0,68.7458,68.7458,68.5866,68.5866,43400.0
2014-10-01 13:35:00,73.24,73.24,73.13,73.2,51700.0,68.5772,68.5772,68.4742,68.5398,51700.0
2014-10-01 13:40:00,73.19,73.19,73.07,73.09,57400.0,68.5304,68.5304,68.4181,68.4368,57400.0
2014-10-01 13:45:00,73.09,73.24,73.07,73.11,49200.0,68.4368,68.5772,68.4181,68.4555,49200.0
2014-10-01 13:50:00,73.12,73.25,73.12,73.24,41000.0,68.4649,68.5866,68.4649,68.5772,41000.0
2014-10-01 13:55:00,73.23,73.32,73.22,73.3,37800.0,68.5679,68.6522,68.5585,68.6334,37800.0
2014-10-01 14:00:00,73.3,73.39,73.25,73.39,36400.0,68.6334,68.7177,68.5866,68.7177,36400.0
2014-10-01 14:05:00,73.37,73.5,73.37,73.43,56200.0,68.699,68.8207,68.699,68.7551,56200.0
2014-10-01 14:10:00,73.44,73.49,73.44,73.45,27700.0,68.7645,68.8113,68.7645,68.7739,27700.0
2014-10-01 14:15:00,73.45,73.48,73.41,73.48,31700.0,68.7739,68.802,68.7364,68.802,31700.0
2014-10-01 14:20:00,73.47,73.6,73.43,73.6,39600.0,68.7926,68.9143,68.7551,68.9143,39600.0
2014-10-01 14:25:00,73.59,73.61,73.5,73.54,29700.0,68.905,68.9237,68.8207,68.8581,29700.0
2014-10-01 14:30:00,73.54,73.57,73.46,73.51,36900.0,68.8581,68.8862,68.7832,68.8301,36900.0
2014-10-01 14:35:00,73.51,73.56,73.5,73.51,27700.0,68.8301,68.8769,68.8207,68.8301,27700.0
2014-10-01 14:40:00,73.5,73.53,73.47,73.52,40700.0,68.8207,68.8488,68.7926,68.8394,40700.0
2014-10-01 14:45:00,73.51,73.53,73.48,73.49,30600.0,68.8301,68.8488,68.802,68.8113,30600.0
2014-10-01 14:50:00,73.49,73.5,73.38,73.4,45700.0,68.8113,68.8207,68.7083,68.7271,45700.0
2014-10-01 14:55:00,73.39,73.4,73.27,73.27,78500.0,68.7177,68.7271,68.6053,68.6053,78500.0
2014-10-01 15:00:00,73.29,73.32,73.22,73.28,88200.0,68.6241,68.6522,68.5585,68.6147,88200.0
2014-10-01 15:05:00,73.28,73.36,73.24,73.26,93700.0,68.6147,68.6896,68.5772,68.596,93700.0
2014-10-01 15:10:00,73.26,73.3,73.16,73.24,106700.0,68.596,68.6334,68.5023,68.5772,106700.0
2014-10-01 15:15:00,73.24,73.32,73.21,73.29,64100.0,68.5772,68.6522,68.5492,68.6241,64100.0
2014-10-01 15:20:00,73.29,73.31,73.23,73.23,80200.0,68.6241,68.6428,68.5679,68.5679,80200.0
2014-10-01 15:25:00,73.22,73.3,73.21,73.25,158500.0,68.5585,68.6334,68.5492,68.5866,158500.0
2014-10-01 15:30:00,73.24,73.28,73.23,73.24,146600.0,68.5772,68.6147,68.5679,68.5772,146600.0
2014-10-01 15:35:00,73.24,73.37,73.23,73.37,95000.0,68.5772,68.699,68.5679,68.699,95000.0
2014-10-01 15:40:00,73.36,73.47,73.33,73.42,88900.0,68.6896,68.7926,68.6615,68.7458,88900.0
2014-10-01 15:45:00,73.42,73.57,73.42,73.49,124400.0,68.7458,68.8862,68.7458,68.8113,124400.0
2014-10-01 15:50:00,73.49,73.49,73.37,73.44,227300.0,68.8113,68.8113,68.699,68.7645,227300.0
2014-10-01 15:55:00,73.45,73.59,73.32,73.33,422300.0,68.7739,68.905,68.6522,68.6615,422300.0
2014-10-02 09:30:00,72.87,73.02,72.59,72.93,268600.0,68.2308,68.3713,67.9686,68.287,268600.0
2014-10-02 09:35:00,72.93,73.3,72.91,73.19,93600.0,68.287,68.6334,68.2683,68.5304,93600.0
2014-10-02 09:40:00,73.17,73.31,73.16,73.18,78700.0,68.5117,68.6428,68.5023,68.5211,78700.0
2014-10-02 09:45:00,73.18,73.32,73.12,73.27,126800.0,68.5211,68.6522,68.4649,68.6053,126800.0
2014-10-02 09:50:00,73.25,73.44,73.24,73.27,47300.0,68.5866,68.7645,68.5772,68.6053,47300.0
2014-10-02 09:55:00,73.26,73.42,73.24,73.36,51700.0,68.596,68.7458,68.5772,68.6896,51700.0
2014-10-02 10:00:00,73.35,73.37,73.25,73.27,118600.0,68.6802,68.699,68.5866,68.6053,118600.0
2014-10-02 10:05:00,73.28,73.35,73.22,73.27,123900.0,68.6147,68.6802,68.5585,68.6053,123900.0
2014-10-02 10:10:00,73.27,73.31,73.25,73.25,110900.0,68.6053,68.6428,68.5866,68.5866,110900.0
2014-10-02 10:15:00,73.25,73.31,73.25,73.25,74100.0,68.5866,68.6428,68.5866,68.5866,74100.0
2014-10-02 10:20:00,73.25,73.33,73.25,73.26,48300.0,68.5866,68.6615,68.5866,68.596,48300.0
2014-10-02 10:25:00,73.25,73.3,73.25,73.26,47400.0,68.5866,68.6334,68.5866,68.596,47400.0
2014-10-02 10:30:00,73.26,73.26,73.06,73.06,116600.0,68.596,68.596,68.4087,68.4087,116600.0
2014-10-02 10:35:00,73.06,73.14,73.05,73.12,73100.0,68.4087,68.4836,68.3993,68.4649,73100.0
2014-10-02 10:40:00,73.13,73.17,73.0,73.06,59400.0,68.4742,68.5117,68.3525,68.4087,59400.0
2014-10-02 10:45:00,73.07,73.12,73.0,73.01,76600.0,68.4181,68.4649,68.3525,68.3619,76600.0
2014-10-02 10:50:00,73.0,73.03,72.9,72.91,63000.0,68.3525,68.3806,68.2589,68.2683,63000.0
2014-10-02 10:55:00,72.91,72.91,72.77,72.78,103900.0,68.2683,68.2683,68.1372,68.1465,103900.0
2014-10-02 11:00:00,72.78,72.94,72.77,72.91,81700.0,68.1465,68.2963,68.1372,68.2683,81700.0
2014-10-02 11:05:00,72.91,73.07,72.91,73.0,93200.0,68.2683,68.4181,68.2683,68.3525,93200.0
2014-10-02 11:10:00,73.01,73.07,72.97,73.06,41600.0,68.3619,68.4181,68.3244,68.4087,41600.0
2014-10-02 11:15:00,73.07,73.11,73.0,73.02,32800.0,68.4181,68.4555,68.3525,68.3713,32800.0
2014-10-02 11:20:00,73.01,73.05,72.99,73.0,73900.0,68.3619,68.3993,68.3432,68.3525,73900.0
2014-10-02 11:25:00,73.01,73.08,73.0,73.02,62800.0,68.3619,68.4274,68.3525,68.3713,62800.0
2014-10-02 11:30:00,73.03,73.05,72.84,72.85,59800.0,68.3806,68.3993,68.2027,68.2121,59800.0
2014-10-02 11:35:00,72.85,72.88,72.74,72.83,49300.0,68.2121,68.2402,68.1091,68.1933,49300.0
2014-10-02 11:40:00,72.84,72.84,72.63,72.7,70400.0,68.2027,68.2027,68.0061,68.0716,70400.0
2014-10-02 11:45:00,72.7,72.87,72.68,72.85,64600.0,68.0716,68.2308,68.0529,68.2121,64600.0
2014-10-02 11:50:00,72.85,72.89,72.77,72.86,40500.0,68.2121,68.2495,68.1372,68.2214,40500.0
2014-10-02 11:55:00,72.85,72.9,72.77,72.89,32900.0,68.2121,68.2589,68.1372,68.2495,32900.0
2014-10-02 12:00:00,72.88,72.95,72.87,72.89,35100.0,68.2402,68.3057,68.2308,68.2495,35100.0
2014-10-02 12:05:00,72.88,72.99,72.87,72.99,33200.0,68.2402,68.3432,68.2308,68.3432,33200.0
2014-10-02 12:10:00,72.98,73.05,72.94,72.96,51000.0,68.3338,68.3993,68.2963,68.3151,51000.0
2014-10-02 12:15:00,72.97,72.99,72.87,72.9,32500.0,68.3244,68.3432,68.2308,68.2589,32500.0
2014-10-02 12:20:00,72.91,72.95,72.86,72.93,23800.0,68.2683,68.3057,68.2214,68.287,23800.0
2014-10-02 12:25:00,72.92,72.93,72.86,72.93,37600.0,68.2776,68.287,68.2214,68.287,37600.0
2014-10-02 12:30:00,72.94,73.02,72.8,72.88,32200.0,68.2963,68.3713,68.1653,68.2402,32200.0
2014-10-02 12:35:00,72.89,72.9,72.8,72.82,24800.0,68.2495,68.2589,68.1653,68.184,24800.0
2014-10-02 12:40:00,72.83,72.86,72.74,72.8,88200.0,68.1933,68.2214,68.1091,68.1653,88200.0
2014-10-02 12:45:00,72.81,72.9,72.78,72.88,53200.0,68.1746,68.2589,68.1465,68.2402,53200.0
2014-10-02 12:50:00,72.9,73.11,72.89,73.09,32400.0,68.2589,68.4555,68.2495,68.4368,32400.0
2014-10-02 12:55:00,73.11,73.16,73.07,73.14,25700.0,68.4555,68.5023,68.4181,68.4836,25700.0
2014-10-02 13:00:00,73.13,73.15,73.03,73.14,27100.0,68.4742,68.493,68.3806,68.4836,27100.0
2014-10-02 13:05:00,73.12,73.12,73.06,73.1,31700.0,68.4649,68.4649,68.4087,68.4462,31700.0
2014-10-02 13:10:00,73.1,73.15,73.09,73.13,34600.0,68.4462,68.493,68.4368,68.4742,34600.0
2014-10-02 13:15:00,73.14,73.28,73.14,73.22,33200.0,68.4836,68.6147,68.4836,68.5585,33200.0
2014-10-02 13:20:00,73.21,73.23,73.16,73.16,40600.0,68.5492,68.5679,68.5023,68.5023,40600.0
2014-10-02 13:25:00,73.17,73.26,73.16,73.25,47100.0,68.5117,68.596,68.5023,68.5866,47100.0
2014-10-02 13:30:00,73.26,73.35,73.22,73.23,39600.0,68.596,68.6802,68.5585,68.5679,39600.0
2014-10-02 13:35:00,73.24,73.24,73.07,73.1,35900.0,68.5772,68.5772,68.4181,68.4462,35900.0
2014-10-02 13:40:00,73.09,73.11,73.06,73.1,28500.0,68.4368,68.4555,68.4087,68.4462,28500.0
2014-10-02 13:45:00,73.1,73.18,73.09,73.15,53500.0,68.4462,68.5211,68.4368,68.493,53500.0
2014-10-02 13:50:00,73.14,73.31,73.14,73.31,51800.0,68.4836,68.6428,68.4836,68.6428,51800.0
2014-10-02 13:55:00,73.33,73.34,73.2,73.21,34000.0,68.6615,68.6709,68.5398,68.5492,34000.0
2014-10-02 14:00:00,73.21,73.4,73.21,73.4,38800.0,68.5492,68.7271,68.5492,68.7271,38800.0
2014-10-02 14:05:00,73.38,73.53,73.37,73.5,37300.0,68.7083,68.8488,68.699,68.8207,37300.0
2014-10-02 14:10:00,73.49,73.58,73.45,73.56,53000.0,68.8113,68.8956,68.7739,68.8769,53000.0
2014-10-02 14:15:00,73.55,73.58,73.45,73.46,27200.0,68.8675,68.8956,68.7739,68.7832,27200.0
2014-10-02 14:20:00,73.46,73.5,73.41,73.46,30600.0,68.7832,68.8207,68.7364,68.7832,30600.0
2014-10-02 14:25:00,73.46,73.63,73.44,73.62,33200.0,68.7832,68.9424,68.7645,68.9331,33200.0
2014-10-02 14:30:00,73.62,73.64,73.47,73.47,47900.0,68.9331,68.9518,68.7926,68.7926,47900.0
2014-10-02 14:35:00,73.47,73.52,73.44,73.46,36000.0,68.7926,68.8394,68.7645,68.7832,36000.0
2014-10-02 14:40:00,73.46,73.64,73.45,73.6,45900.0,68.7832,68.9518,68.7739,68.9143,45900.0
2014-10-02 14:45:00,73.61,73.67,73.56,73.59,44400.0,68.9237,68.9799,68.8769,68.905,44400.0
2014-10-02 14:50:00,73.59,73.73,73.57,73.68,45300.0,68.905,69.0361,68.8862,68.9892,45300.0
2014-10-02 14:55:00,73.69,73.69,73.6,73.62,43800.0,68.9986,68.9986,68.9143,68.9331,43800.0
2014-10-02 15:00:00,73.61,73.63,73.52,73.59,74800.0,68.9237,68.9424,68.8394,68.905,74800.0
2014-10-02 15:05:00,73.59,73.62,73.54,73.59,43000.0,68.905,68.9331,68.8581,68.905,43000.0
2014-10-02 15:10:00,73.59,73.64,73.52,73.54,38700.0,68.905,68.9518,68.8394,68.8581,38700.0
2014-10-02 15:15:00,73.53,73.55,73.44,73.45,41700.0,68.8488,68.8675,68.7645,68.7739,41700.0
2014-10-02 15:20:00,73.45,73.53,73.45,73.49,59000.0,68.7739,68.8488,68.7739,68.8113,59000.0
2014-10-02 15:25:00,73.49,73.6,73.49,73.56,55500.0,68.8113,68.9143,68.8113,68.8769,55500.0
2014-10-02 15:30:00,73.55,73.56,73.43,73.48,48700.0,68.8675,68.8769,68.7551,68.802,48700.0
2014-10-02 15:35:00,73.48,73.55,73.46,73.54,46500.0,68.802,68.8675,68.7832,68.8581,46500.0
2014-10-02 15:40:00,73.55,73.55,73.42,73.42,67200.0,68.8675,68.8675,68.7458,68.7458,67200.0
2014-10-02 15:45:00,73.42,73.53,73.42,73.52,120700.0,68.7458,68.8488,68.7458,68.8394,120700.0
2014-10-02 15:50:00,73.54,73.57,73.48,73.48,126200.0,68.8581,68.8862,68.802,68.802,126200.0
2014-10-02 15:55:00,73.48,73.59,73.44,73.46,243900.0,68.802,68.905,68.7645,68.7832,243900.0
2014-10-03 09:30:00,74.05,74.13,73.9,74.11,108800.0,69.3357,69.4106,69.1952,69.3919,108800.0
2014-10-03 09:35:00,74.12,74.14,73.96,74.0,85100.0,69.4012,69.4199,69.2514,69.2889,85100.0
2014-10-03 09:40:00,74.02,74.28,74.01,74.27,227800.0,69.3076,69.551,69.2982,69.5417,227800.0
2014-10-03 09:45:00,74.26,74.37,74.2,74.29,150100.0,69.5323,69.6353,69.4761,69.5604,150100.0
2014-10-03 09:50:00,74.3,74.31,74.19,74.27,66400.0,69.5698,69.5791,69.4668,69.5417,66400.0
2014-10-03 09:55:00,74.26,74.32,74.12,74.16,103000.0,69.5323,69.5885,69.4012,69.4387,103000.0
2014-10-03 10:00:00,74.17,74.43,74.17,74.39,64600.0,69.448,69.6915,69.448,69.654,64600.0
2014-10-03 10:05:00,74.39,74.41,74.33,74.39,112700.0,69.654,69.6728,69.5979,69.654,112700.0
2014-10-03 10:10:00,74.39,74.39,74.25,74.28,63800.0,69.654,69.654,69.5229,69.551,63800.0
2014-10-03 10:15:00,74.26,74.28,74.21,74.25,30200.0,69.5323,69.551,69.4855,69.5229,30200.0
2014-10-03 10:20:00,74.25,74.32,74.24,74.27,105600.0,69.5229,69.5885,69.5136,69.5417,105600.0
2014-10-03 10:25:00,74.27,74.3,74.22,74.27,62600.0,69.5417,69.5698,69.4949,69.5417,62600.0
2014-10-03 10:30:00,74.27,74.28,74.19,74.21,46400.0,69.5417,69.551,69.4668,69.4855,46400.0
2014-10-03 10:35:00,74.19,74.28,74.15,74.26,42800.0,69.4668,69.551,69.4293,69.5323,42800.0
2014-10-03 10:40:00,74.26,74.26,74.13,74.17,64000.0,69.5323,69.5323,69.4106,69.448,64000.0
2014-10-03 10:45:00,74.17,74.27,74.17,74.24,175000.0,69.448,69.5417,69.448,69.5136,175000.0
2014-10-03 10:50:00,74.25,74.26,74.19,74.23,45400.0,69.5229,69.5323,69.4668,69.5042,45400.0
2014-10-03 10:55:00,74.23,74.26,74.2,74.22,33500.0,69.5042,69.5323,69.4761,69.4949,33500.0
2014-10-03 11:00:00,74.21,74.3,74.18,74.29,46600.0,69.4855,69.5698,69.4574,69.5604,46600.0
2014-10-03 11:05:00,74.3,74.35,74.29,74.3,37600.0,69.5698,69.6166,69.5604,69.5698,37600.0
2014-10-03 11:10:00,74.3,74.32,74.23,74.26,38000.0,69.5698,69.5885,69.5042,69.5323,38000.0
2014-10-03 11:15:00,74.26,74.29,74.2,74.22,30300.0,69.5323,69.5604,69.4761,69.4949,30300.0
2014-10-03 11:20:00,74.22,74.25,74.19,74.21,49100.0,69.4949,69.5229,69.4668,69.4855,49100.0
2014-10-03 11:25:00,74.21,74.32,74.21,74.27,35200.0,69.4855,69.5885,69.4855,69.5417,35200.0
2014-10-03 11:30:00,74.29,74.31,74.21,74.28,31100.0,69.5604,69.5791,69.4855,69.551,31100.0
2014-10-03 11:35:00,74.28,74.31,74.22,74.22,34200.0,69.551,69.5791,69.4949,69.4949,34200.0
2014-10-03 11:40:00,74.23,74.26,74.19,74.2,31300.0,69.5042,69.5323,69.4668,69.4761,31300.0
2014-10-03 11:45:00,74.23,74.3,74.19,74.28,37500.0,69.5042,69.5698,69.4668,69.551,37500.0
2014-10-03 11:50:00,74.27,74.3,74.22,74.24,27500.0,69.5417,69.5698,69.4949,69.5136,27500.0
2014-10-03 11:55:00,74.24,74.3,74.23,74.25,26900.0,69.5136,69.5698,69.5042,69.5229,26900.0
2014-10-03 12:00:00,74.25,74.31,74.21,74.28,48300.0,69.5229,69.5791,69.4855,69.551,48300.0
2014-10-03 12:05:00,74.29,74.31,74.23,74.26,59500.0,69.5604,69.5791,69.5042,69.5323,59500.0
2014-10-03 12:10:00,74.25,74.3,74.23,74.25,96400.0,69.5229,69.5698,69.5042,69.5229,96400.0
2014-10-03 12:15:00,74.24,74.26,74.22,74.24,19900.0,69.5136,69.5323,69.4949,69.5136,19900.0
2014-10-03 12:20:00,74.25,74.29,74.24,74.27,26400.0,69.5229,69.5604,69.5136,69.5417,26400.0
2014-10-03 12:25:00,74.26,74.4,74.26,74.4,25600.0,69.5323,69.6634,69.5323,69.6634,25600.0
2014-10-03 12:30:00,74.4,74.5,74.4,74.5,33400.0,69.6634,69.757,69.6634,69.757,33400.0
2014-10-03 12:35:00,74.49,74.53,74.42,74.52,56200.0,69.7477,69.7851,69.6821,69.7758,56200.0
2014-10-03 12:40:00,74.51,74.62,74.5,74.6,29800.0,69.7664,69.8694,69.757,69.8507,29800.0
2014-10-03 12:45:00,74.59,74.59,74.48,74.48,32800.0,69.8413,69.8413,69.7383,69.7383,32800.0
2014-10-03 12:50:00,74.47,74.49,74.42,74.49,23600.0,69.7289,69.7477,69.6821,69.7477,23600.0
2014-10-03 12:55:00,74.5,74.53,74.45,74.49,30800.0,69.757,69.7851,69.7102,69.7477,30800.0
2014-10-03 13:00:00,74.47,74.49,74.44,74.44,24800.0,69.7289,69.7477,69.7008,69.7008,24800.0
2014-10-03 13:05:00,74.45,74.5,74.44,74.49,31000.0,69.7102,69.757,69.7008,69.7477,31000.0
2014-10-03 13:10:00,74.48,74.49,74.44,74.44,48100.0,69.7383,69.7477,69.7008,69.7008,48100.0
2014-10-03 13:15:00,74.44,74.44,74.38,74.41,28200.0,69.7008,69.7008,69.6447,69.6728,28200.0
2014-10-03 13:20:00,74.4,74.47,74.4,74.47,31300.0,69.6634,69.7289,69.6634,69.7289,31300.0
2014-10-03 13:25:00,74.47,74.48,74.44,74.44,22300.0,69.7289,69.7383,69.7008,69.7008,22300.0
2014-10-03 13:30:00,74.44,74.47,74.37,74.38,85700.0,69.7008,69.7289,69.6353,69.6447,85700.0
2014-10-03 13:35:00,74.37,74.44,74.35,74.44,34800.0,69.6353,69.7008,69.6166,69.7008,34800.0
2014-10-03 13:40:00,74.44,74.45,74.38,74.4,22700.0,69.7008,69.7102,69.6447,69.6634,22700.0
2014-10-03 13:45:00,74.4,74.42,74.36,74.38,14900.0,69.6634,69.6821,69.6259,69.6447,14900.0
2014-10-03 13:50:00,74.37,74.4,74.35,74.36,28300.0,69.6353,69.6634,69.6166,69.6259,28300.0
2014-10-03 13:55:00,74.37,74.42,74.34,74.39,38700.0,69.6353,69.6821,69.6072,69.654,38700.0
2014-10-03 14:00:00,74.38,74.46,74.38,74.42,83500.0,69.6447,69.7196,69.6447,69.6821,83500.0
2014-10-03 14:05:00,74.43,74.51,74.42,74.5,45700.0,69.6915,69.7664,69.6821,69.757,45700.0
2014-10-03 14:10:00,74.5,74.52,74.47,74.49,188100.0,69.757,69.7758,69.7289,69.7477,188100.0
2014-10-03 14:15:00,74.49,74.52,74.47,74.49,52000.0,69.7477,69.7758,69.7289,69.7477,52000.0
2014-10-03 14:20:00,74.49,74.56,74.48,74.55,39000.0,69.7477,69.8132,69.7383,69.8038,39000.0
2014-10-03 14:25:00,74.54,74.61,74.53,74.53,39800.0,69.7945,69.86,69.7851,69.7851,39800.0
2014-10-03 14:30:00,74.52,74.59,74.52,74.58,37500.0,69.7758,69.8413,69.7758,69.8319,37500.0
2014-10-03 14:35:00,74.57,74.62,74.55,74.6,39800.0,69.8226,69.8694,69.8038,69.8507,39800.0
2014-10-03 14:40:00,74.61,74.63,74.5,74.5,52400.0,69.86,69.8788,69.757,69.757,52400.0
2014-10-03 14:45:00,74.5,74.51,74.44,74.44,43000.0,69.757,69.7664,69.7008,69.7008,43000.0
2014-10-03 14:50:00,74.44,74.48,74.44,74.47,30400.0,69.7008,69.7383,69.7008,69.7289,30400.0
2014-10-03 14:55:00,74.46,74.47,74.39,74.47,55700.0,69.7196,69.7289,69.654,69.7289,55700.0
2014-10-03 15:00:00,74.48,74.52,74.43,74.48,54900.0,69.7383,69.7758,69.6915,69.7383,54900.0
2014-10-03 15:05:00,74.48,74.48,74.37,74.38,45000.0,69.7383,69.7383,69.6353,69.6447,45000.0
2014-10-03 15:10:00,74.38,74.45,74.36,74.41,34700.0,69.6447,69.7102,69.6259,69.6728,34700.0
2014-10-03 15:15:00,74.41,74.42,74.36,74.37,34900.0,69.6728,69.6821,69.6259,69.6353,34900.0
2014-10-03 15:20:00,74.37,74.44,74.33,74.44,52300.0,69.6353,69.7008,69.5979,69.7008,52300.0
2014-10-03 15:25:00,74.43,74.49,74.42,74.43,53600.0,69.6915,69.7477,69.6821,69.6915,53600.0
2014-10-03 15:30:00,74.43,74.45,74.39,74.42,49000.0,69.6915,69.7102,69.654,69.6821,49000.0
2014-10-03 15:35:00,74.41,74.46,74.37,74.37,50300.0,69.6728,69.7196,69.6353,69.6353,50300.0
2014-10-03 15:40:00,74.38,74.43,74.36,74.4,45700.0,69.6447,69.6915,69.6259,69.6634,45700.0
2014-10-03 15:45:00,74.4,74.45,74.36,74.39,100800.0,69.6634,69.7102,69.6259,69.654,100800.0
2014-10-03 15:50:00,74.4,74.4,74.33,74.36,156000.0,69.6634,69.6634,69.5979,69.6259,156000.0
2014-10-03 15:55:00,74.36,74.39,74.32,74.32,202400.0,69.6259,69.654,69.5885,69.5885,202400.0
2014-10-06 09:30:00,74.62,74.65,74.4,74.63,246800.0,69.8694,69.8975,69.6634,69.8788,246800.0
2014-10-06 09:35:00,74.62,74.74,74.47,74.49,88500.0,69.8694,69.9817,69.7289,69.7477,88500.0
2014-10-06 09:40:00,74.48,74.54,74.47,74.5,57200.0,69.7383,69.7945,69.7289,69.757,57200.0
2014-10-06 09:45:00,74.51,74.54,74.41,74.45,142100.0,69.7664,69.7945,69.6728,69.7102,142100.0
2014-10-06 09:50:00,74.46,74.5,74.4,74.41,52300.0,69.7196,69.757,69.6634,69.6728,52300.0
2014-10-06 09:55:00,74.4,74.48,74.39,74.4,52700.0,69.6634,69.7383,69.654,69.6634,52700.0
2014-10-06 10:00:00,74.41,74.48,74.4,74.43,51800.0,69.6728,69.7383,69.6634,69.6915,51800.0
2014-10-06 10:05:00,74.44,74.48,74.42,74.44,133800.0,69.7008,69.7383,69.6821,69.7008,133800.0
2014-10-06 10:10:00,74.45,74.53,74.44,74.45,103400.0,69.7102,69.7851,69.7008,69.7102,103400.0
2014-10-06 10:15:00,74.44,74.46,74.39,74.45,83400.0,69.7008,69.7196,69.654,69.7102,83400.0
2014-10-06 10:20:00,74.44,74.44,74.4,74.41,36300.0,69.7008,69.7008,69.6634,69.6728,36300.0
2014-10-06 10:25:00,74.41,74.42,74.4,74.4,79900.0,69.6728,69.6821,69.6634,69.6634,79900.0
2014-10-06 10:30:00,74.4,74.51,74.4,74.47,117700.0,69.6634,69.7664,69.6634,69.7289,117700.0
2014-10-06 10:35:00,74.47,74.59,74.47,74.55,61000.0,69.7289,69.8413,69.7289,69.8038,61000.0
2014-10-06 10:40:00,74.55,74.6,74.51,74.53,30100.0,69.8038,69.8507,69.7664,69.7851,30100.0
2014-10-06 10:45:00,74.53,74.54,74.48,74.49,50800.0,69.7851,69.7945,69.7383,69.7477,50800.0
2014-10-06 10:50:00,74.5,74.51,74.47,74.47,85800.0,69.757,69.7664,69.7289,69.7289,85800.0
2014-10-06 10:55:00,74.47,74.51,74.46,74.48,114500.0,69.7289,69.7664,69.7196,69.7383,114500.0
2014-10-06 11:00:00,74.48,74.59,74.47,74.57,107700.0,69.7383,69.8413,69.7289,69.8226,107700.0
2014-10-06 11:05:00,74.56,74.62,74.54,74.58,18800.0,69.8132,69.8694,69.7945,69.8319,18800.0
2014-10-06 11:10:00,74.59,74.65,74.57,74.64,30200.0,69.8413,69.8975,69.8226,69.8881,30200.0
2014-10-06 11:15:00,74.63,74.68,74.54,74.65,31000.0,69.8788,69.9256,69.7945,69.8975,31000.0
2014-10-06 11:20:00,74.66,74.66,74.55,74.65,24800.0,69.9068,69.9068,69.8038,69.8975,24800.0
2014-10-06 11:25:00,74.66,74.71,74.61,74.65,27100.0,69.9068,69.9537,69.86,69.8975,27100.0
2014-10-06 11:30:00,74.65,74.78,74.65,74.7,92900.0,69.8975,70.0192,69.8975,69.9443,92900.0
2014-10-06 11:35:00,74.71,74.71,74.59,74.61,34100.0,69.9537,69.9537,69.8413,69.86,34100.0
2014-10-06 11:40:00,74.61,74.64,74.48,74.51,68200.0,69.86,69.8881,69.7383,69.7664,68200.0
2014-10-06 11:45:00,74.51,74.57,74.48,74.57,100900.0,69.7664,69.8226,69.7383,69.8226,100900.0
2014-10-06 11:50:00,74.55,74.58,74.49,74.52,34100.0,69.8038,69.8319,69.7477,69.7758,34100.0
2014-10-06 11:55:00,74.5,74.54,74.41,74.53,53000.0,69.757,69.7945,69.6728,69.7851,53000.0
2014-10-06 12:00:00,74.52,74.54,74.5,74.53,20100.0,69.7758,69.7945,69.757,69.7851,20100.0
2014-10-06 12:05:00,74.52,74.6,74.5,74.52,19700.0,69.7758,69.8507,69.757,69.7758,19700.0
2014-10-06 12:10:00,74.52,74.53,74.48,74.5,31600.0,69.7758,69.7851,69.7383,69.757,31600.0
2014-10-06 12:15:00,74.5,74.54,74.49,74.51,16400.0,69.757,69.7945,69.7477,69.7664,16400.0
2014-10-06 12:20:00,74.51,74.52,74.48,74.5,58800.0,69.7664,69.7758,69.7383,69.757,58800.0
2014-10-06 12:25:00,74.5,74.56,74.47,74.52,26400.0,69.757,69.8132,69.7289,69.7758,26400.0
2014-10-06 12:30:00,74.51,74.54,74.46,74.51,32300.0,69.7664,69.7945,69.7196,69.7664,32300.0
2014-10-06 12:35:00,74.51,74.52,74.45,74.52,20700.0,69.7664,69.7758,69.7102,69.7758,20700.0
2014-10-06 12:40:00,74.5,74.55,74.44,74.49,69700.0,69.757,69.8038,69.7008,69.7477,69700.0
2014-10-06 12:45:00,74.49,74.5,74.46,74.49,67300.0,69.7477,69.757,69.7196,69.7477,67300.0
2014-10-06 12:50:00,74.49,74.58,74.48,74.5,56200.0,69.7477,69.8319,69.7383,69.757,56200.0
2014-10-06 12:55:00,74.51,74.55,74.47,74.53,76400.0,69.7664,69.8038,69.7289,69.7851,76400.0
2014-10-06 13:00:00,74.51,74.63,74.45,74.59,41600.0,69.7664,69.8788,69.7102,69.8413,41600.0
2014-10-06 13:05:00,74.61,74.61,74.55,74.56,10500.0,69.86,69.86,69.8038,69.8132,10500.0
2014-10-06 13:10:00,74.56,74.57,74.5,74.51,15000.0,69.8132,69.8226,69.757,69.7664,15000.0
2014-10-06 13:15:00,74.52,74.65,74.51,74.6,174400.0,69.7758,69.8975,69.7664,69.8507,174400.0
2014-10-06 13:20:00,74.6,74.64,74.56,74.62,23800.0,69.8507,69.8881,69.8132,69.8694,23800.0
2014-10-06 13:25:00,74.64,74.68,74.59,74.64,13700.0,69.8881,69.9256,69.8413,69.8881,13700.0
2014-10-06 13:30:00,74.66,74.69,74.56,74.57,116600.0,69.9068,69.9349,69.8132,69.8226,116600.0
2014-10-06 13:35:00,74.55,74.6,74.53,74.6,16000.0,69.8038,69.8507,69.7851,69.8507,16000.0
2014-10-06 13:40:00,74.58,74.6,74.53,74.6,9500.0,69.8319,69.8507,69.7851,69.8507,9500.0
2014-10-06 13:45:00,74.6,74.6,74.51,74.52,11900.0,69.8507,69.8507,69.7664,69.7758,11900.0
2014-10-06 13:50:00,74.51,74.56,74.5,74.56,35000.0,69.7664,69.8132,69.757,69.8132,35000.0
2014-10-06 13:55:00,74.54,74.56,74.5,74.53,14000.0,69.7945,69.8132,69.757,69.7851,14000.0
2014-10-06 14:00:00,74.52,74.6,74.5,74.56,30100.0,69.7758,69.8507,69.757,69.8132,30100.0
2014-10-06 14:05:00,74.56,74.6,74.51,74.55,52100.0,69.8132,69.8507,69.7664,69.8038,52100.0
2014-10-06 14:10:00,74.54,74.57,74.51,74.53,16600.0,69.7945,69.8226,69.7664,69.7851,16600.0
2014-10-06 14:15:00,74.53,74.63,74.51,74.6,16400.0,69.7851,69.8788,69.7664,69.8507,16400.0
2014-10-06 14:20:00,74.61,74.74,74.61,74.73,20600.0,69.86,69.9817,69.86,69.9724,20600.0
2014-10-06 14:25:00,74.72,74.73,74.65,74.68,12600.0,69.963,69.9724,69.8975,69.9256,12600.0
2014-10-06 14:30:00,74.7,74.71,74.65,74.67,18900.0,69.9443,69.9537,69.8975,69.9162,18900.0
2014-10-06 14:35:00,74.67,74.73,74.65,74.65,28000.0,69.9162,69.9724,69.8975,69.8975,28000.0
2014-10-06 14:40:00,74.66,74.66,74.6,74.63,15000.0,69.9068,69.9068,69.8507,69.8788,15000.0
2014-10-06 14:45:00,74.62,74.67,74.6,74.63,16300.0,69.8694,69.9162,69.8507,69.8788,16300.0
2014-10-06 14:50:00,74.64,74.67,74.59,74.64,20300.0,69.8881,69.9162,69.8413,69.8881,20300.0
2014-10-06 14:55:00,74.63,74.64,74.56,74.58,22300.0,69.8788,69.8881,69.8132,69.8319,22300.0
2014-10-06 15:00:00,74.59,74.65,74.57,74.6,39000.0,69.8413,69.8975,69.8226,69.8507,39000.0
2014-10-06 15:05:00,74.59,74.62,74.5,74.52,19900.0,69.8413,69.8694,69.757,69.7758,19900.0
2014-10-06 15:10:00,74.51,74.55,74.49,74.5,26600.0,69.7664,69.8038,69.7477,69.757,26600.0
2014-10-06 15:15:00,74.5,74.59,74.5,74.56,19300.0,69.757,69.8413,69.757,69.8132,19300.0
2014-10-06 15:20:00,74.56,74.66,74.52,74.64,23100.0,69.8132,69.9068,69.7758,69.8881,23100.0
2014-10-06 15:25:00,74.65,74.66,74.59,74.59,18100.0,69.8975,69.9068,69.8413,69.8413,18100.0
2014-10-06 15:30:00,74.59,74.6,74.52,74.58,25800.0,69.8413,69.8507,69.7758,69.8319,25800.0
2014-10-06 15:35:00,74.57,74.69,74.54,74.65,45600.0,69.8226,69.9349,69.7945,69.8975,45600.0
2014-10-06 15:40:00,74.62,74.69,74.55,74.66,268200.0,69.8694,69.9349,69.8038,69.9068,268200.0
2014-10-06 15:45:00,74.65,74.65,74.57,74.58,53900.0,69.8975,69.8975,69.8226,69.8319,53900.0
2014-10-06 15:50:00,74.57,74.6,74.54,74.57,73800.0,69.8226,69.8507,69.7945,69.8226,73800.0
2014-10-06 15:55:00,74.56,74.64,74.52,74.53,196500.0,69.8132,69.8881,69.7758,69.7851,196500.0
2014-10-07 09:30:00,74.1,74.32,74.1,74.21,219100.0,69.4871,69.6934,69.4871,69.5903,219100.0
2014-10-07 09:35:00,74.22,74.24,74.01,74.01,143200.0,69.5997,69.6184,69.4027,69.4027,143200.0
2014-10-07 09:40:00,74.01,74.27,74.01,74.1,708300.0,69.4027,69.6465,69.4027,69.4871,708300.0
2014-10-07 09:45:00,74.1,74.11,73.99,74.04,58400.0,69.4871,69.4965,69.384,69.4309,58400.0
2014-10-07 09:50:00,74.03,74.06,73.88,73.88,95400.0,69.4215,69.4496,69.2808,69.2808,95400.0
2014-10-07 09:55:00,73.88,73.92,73.8,73.92,50300.0,69.2808,69.3183,69.2058,69.3183,50300.0
2014-10-07 10:00:00,73.9,74.01,73.86,73.88,112200.0,69.2996,69.4027,69.2621,69.2808,112200.0
2014-10-07 10:05:00,73.87,73.92,73.84,73.87,42800.0,69.2714,69.3183,69.2433,69.2714,42800.0
2014-10-07 10:10:00,73.86,73.92,73.72,73.76,60500.0,69.2621,69.3183,69.1308,69.1683,60500.0
2014-10-07 10:15:00,73.77,73.82,73.67,73.71,44500.0,69.1777,69.2246,69.0839,69.1214,44500.0
2014-10-07 10:20:00,73.71,73.79,73.64,73.75,42400.0,69.1214,69.1964,69.0558,69.1589,42400.0
2014-10-07 10:25:00,73.75,73.83,73.65,73.8,89200.0,69.1589,69.2339,69.0651,69.2058,89200.0
2014-10-07 10:30:00,73.81,74.0,73.81,73.95,81300.0,69.2152,69.3934,69.2152,69.3465,81300.0
2014-10-07 10:35:00,73.96,73.96,73.79,73.8,48300.0,69.3558,69.3558,69.1964,69.2058,48300.0
2014-10-07 10:40:00,73.8,73.87,73.78,73.82,18400.0,69.2058,69.2714,69.1871,69.2246,18400.0
2014-10-07 10:45:00,73.83,73.95,73.83,73.88,45700.0,69.2339,69.3465,69.2339,69.2808,45700.0
2014-10-07 10:50:00,73.89,73.93,73.85,73.85,20500.0,69.2902,69.3277,69.2527,69.2527,20500.0
2014-10-07 10:55:00,73.84,73.85,73.67,73.7,46100.0,69.2433,69.2527,69.0839,69.112,46100.0
2014-10-07 11:00:00,73.72,73.77,73.66,73.68,52400.0,69.1308,69.1777,69.0745,69.0933,52400.0
2014-10-07 11:05:00,73.69,73.74,73.62,73.68,56700.0,69.1027,69.1495,69.037,69.0933,56700.0
2014-10-07 11:10:00,73.68,73.75,73.65,73.69,43400.0,69.0933,69.1589,69.0651,69.1027,43400.0
2014-10-07 11:15:00,73.68,73.69,73.56,73.61,24700.0,69.0933,69.1027,68.9807,69.0276,24700.0
2014-10-07 11:20:00,73.6,73.67,73.57,73.58,31500.0,69.0183,69.0839,68.9901,68.9995,31500.0
2014-10-07 11:25:00,73.56,73.66,73.52,73.57,40400.0,68.9807,69.0745,68.9432,68.9901,40400.0
2014-10-07 11:30:00,73.56,73.62,73.51,73.57,50000.0,68.9807,69.037,68.9339,68.9901,50000.0
2014-10-07 11:35:00,73.56,73.62,73.51,73.56,46100.0,68.9807,69.037,68.9339,68.9807,46100.0
2014-10-07 11:40:00,73.55,73.55,73.51,73.53,26500.0,68.9714,68.9714,68.9339,68.9526,26500.0
2014-10-07 11:45:00,73.52,73.55,73.48,73.55,47700.0,68.9432,68.9714,68.9057,68.9714,47700.0
2014-10-07 11:50:00,73.56,73.6,73.45,73.59,47700.0,68.9807,69.0183,68.8776,69.0089,47700.0
2014-10-07 11:55:00,73.57,73.63,73.52,73.6,39200.0,68.9901,69.0464,68.9432,69.0183,39200.0
2014-10-07 12:00:00,73.62,73.64,73.59,73.6,30700.0,69.037,69.0558,69.0089,69.0183,30700.0
2014-10-07 12:05:00,73.61,73.71,73.59,73.67,35200.0,69.0276,69.1214,69.0089,69.0839,35200.0
2014-10-07 12:10:00,73.67,73.76,73.67,73.76,27300.0,69.0839,69.1683,69.0839,69.1683,27300.0
2014-10-07 12:15:00,73.76,73.76,73.65,73.7,36000.0,69.1683,69.1683,69.0651,69.112,36000.0
2014-10-07 12:20:00,73.7,73.73,73.58,73.62,43300.0,69.112,69.1402,68.9995,69.037,43300.0
2014-10-07 12:25:00,73.6,73.64,73.59,73.61,24500.0,69.0183,69.0558,69.0089,69.0276,24500.0
2014-10-07 12:30:00,73.61,73.62,73.51,73.52,30400.0,69.0276,69.037,68.9339,68.9432,30400.0
2014-10-07 12:35:00,73.52,73.54,73.48,73.5,17900.0,68.9432,68.962,68.9057,68.9245,17900.0
2014-10-07 12:40:00,73.49,73.51,73.44,73.5,26700.0,68.9151,68.9339,68.8682,68.9245,26700.0
2014-10-07 12:45:00,73.5,73.53,73.44,73.46,36200.0,68.9245,68.9526,68.8682,68.887,36200.0
2014-10-07 12:50:00,73.47,73.58,73.46,73.57,33900.0,68.8963,68.9995,68.887,68.9901,33900.0
2014-10-07 12:55:00,73.57,73.62,73.56,73.57,20800.0,68.9901,69.037,68.9807,68.9901,20800.0
2014-10-07 13:00:00,73.58,73.59,73.49,73.56,22800.0,68.9995,69.0089,68.9151,68.9807,22800.0
2014-10-07 13:05:00,73.55,73.55,73.4,73.42,33200.0,68.9714,68.9714,68.8307,68.8495,33200.0
2014-10-07 13:10:00,73.43,73.54,73.4,73.54,29100.0,68.8588,68.962,68.8307,68.962,29100.0
2014-10-07 13:15:00,73.54,73.59,73.53,73.55,27400.0,68.962,69.0089,68.9526,68.9714,27400.0
2014-10-07 13:20:00,73.56,73.6,73.53,73.53,34400.0,68.9807,69.0183,68.9526,68.9526,34400.0
2014-10-07 13:25:00,73.53,73.62,73.53,73.62,27800.0,68.9526,69.037,68.9526,69.037,27800.0
2014-10-07 13:30:00,73.62,73.64,73.53,73.55,22900.0,69.037,69.0558,68.9526,68.9714,22900.0
2014-10-07 13:35:00,73.55,73.57,73.45,73.46,30100.0,68.9714,68.9901,68.8776,68.887,30100.0
2014-10-07 13:40:00,73.47,73.56,73.45,73.51,36100.0,68.8963,68.9807,68.8776,68.9339,36100.0
2014-10-07 13:45:00,73.5,73.58,73.47,73.55,36700.0,68.9245,68.9995,68.8963,68.9714,36700.0
2014-10-07 13:50:00,73.55,73.58,73.49,73.53,37200.0,68.9714,68.9995,68.9151,68.9526,37200.0
2014-10-07 13:55:00,73.53,73.53,73.45,73.45,26200.0,68.9526,68.9526,68.8776,68.8776,26200.0
2014-10-07 14:00:00,73.45,73.45,73.32,73.4,62600.0,68.8776,68.8776,68.7557,68.8307,62600.0
2014-10-07 14:05:00,73.4,73.45,73.35,73.37,33700.0,68.8307,68.8776,68.7838,68.8026,33700.0
2014-10-07 14:10:00,73.37,73.42,73.32,73.37,53500.0,68.8026,68.8495,68.7557,68.8026,53500.0
2014-10-07 14:15:00,73.38,73.39,73.28,73.33,48000.0,68.812,68.8213,68.7182,68.7651,48000.0
2014-10-07 14:20:00,73.32,73.34,73.21,73.23,106300.0,68.7557,68.7744,68.6525,68.6713,106300.0
2014-10-07 14:25:00,73.24,73.26,73.14,73.16,58800.0,68.6807,68.6994,68.5869,68.6056,58800.0
2014-10-07 14:30:00,73.17,73.18,73.1,73.13,113500.0,68.615,68.6244,68.5494,68.5775,113500.0
2014-10-07 14:35:00,73.13,73.21,73.1,73.16,39400.0,68.5775,68.6525,68.5494,68.6056,39400.0
2014-10-07 14:40:00,73.16,73.25,73.13,73.22,33400.0,68.6056,68.69,68.5775,68.6619,33400.0
2014-10-07 14:45:00,73.22,73.25,73.17,73.2,77900.0,68.6619,68.69,68.615,68.6432,77900.0
2014-10-07 14:50:00,73.2,73.24,73.13,73.16,42000.0,68.6432,68.6807,68.5775,68.6056,42000.0
2014-10-07 14:55:00,73.17,73.22,73.12,73.16,35400.0,68.615,68.6619,68.5681,68.6056,35400.0
2014-10-07 15:00:00,73.16,73.24,73.09,73.23,71800.0,68.6056,68.6807,68.54,68.6713,71800.0
2014-10-07 15:05:00,73.23,73.27,73.13,73.13,78000.0,68.6713,68.7088,68.5775,68.5775,78000.0
2014-10-07 15:10:00,73.14,73.16,73.06,73.13,62800.0,68.5869,68.6056,68.5119,68.5775,62800.0
2014-10-07 15:15:00,73.14,73.14,73.0,73.0,82500.0,68.5869,68.5869,68.4556,68.4556,82500.0
2014-10-07 15:20:00,73.0,73.07,72.99,73.07,84600.0,68.4556,68.5212,68.4462,68.5212,84600.0
2014-10-07 15:25:00,73.07,73.15,73.04,73.15,95600.0,68.5212,68.5963,68.4931,68.5963,95600.0
2014-10-07 15:30:00,73.16,73.25,73.13,73.23,97000.0,68.6056,68.69,68.5775,68.6713,97000.0
2014-10-07 15:35:00,73.23,73.23,73.12,73.12,92100.0,68.6713,68.6713,68.5681,68.5681,92100.0
2014-10-07 15:40:00,73.13,73.21,73.1,73.13,95300.0,68.5775,68.6525,68.5494,68.5775,95300.0
2014-10-07 15:45:00,73.11,73.23,73.1,73.17,159200.0,68.5588,68.6713,68.5494,68.615,159200.0
2014-10-07 15:50:00,73.17,73.17,73.09,73.13,186100.0,68.615,68.615,68.54,68.5775,186100.0
2014-10-07 15:55:00,73.13,73.14,72.96,72.97,311900.0,68.5775,68.5869,68.4181,68.4275,311900.0
2014-10-08 09:30:00,72.75,73.09,72.7,72.89,115600.0,68.2212,68.54,68.1743,68.3525,115600.0
2014-10-08 09:35:00,72.87,73.04,72.87,73.0,23800.0,68.3337,68.4931,68.3337,68.4556,23800.0
2014-10-08 09:40:00,72.99,73.01,72.95,72.96,60800.0,68.4462,68.465,68.4087,68.4181,60800.0
2014-10-08 09:45:00,72.95,73.03,72.9,73.0,66900.0,68.4087,68.4837,68.3618,68.4556,66900.0
2014-10-08 09:50:00,73.0,73.08,72.94,72.95,30700.0,68.4556,68.5306,68.3993,68.4087,30700.0
2014-10-08 09:55:00,72.93,72.94,72.76,72.78,90800.0,68.39,68.3993,68.2305,68.2493,90800.0
2014-10-08 10:00:00,72.79,72.85,72.66,72.69,45900.0,68.2587,68.3149,68.1368,68.1649,45900.0
2014-10-08 10:05:00,72.7,72.81,72.6,72.75,46200.0,68.1743,68.2774,68.0805,68.2212,46200.0
2014-10-08 10:10:00,72.75,73.02,72.74,72.92,38700.0,68.2212,68.4744,68.2118,68.3806,38700.0
2014-10-08 10:15:00,72.92,72.94,72.76,72.79,48100.0,68.3806,68.3993,68.2305,68.2587,48100.0
2014-10-08 10:20:00,72.8,72.84,72.74,72.75,38200.0,68.2681,68.3056,68.2118,68.2212,38200.0
2014-10-08 10:25:00,72.76,72.94,72.73,72.9,27500.0,68.2305,68.3993,68.2024,68.3618,27500.0
2014-10-08 10:30:00,72.91,72.98,72.82,72.89,27600.0,68.3712,68.4369,68.2868,68.3525,27600.0
2014-10-08 10:35:00,72.9,73.0,72.79,72.86,42500.0,68.3618,68.4556,68.2587,68.3243,42500.0
2014-10-08 10:40:00,72.86,72.91,72.68,72.69,50700.0,68.3243,68.3712,68.1555,68.1649,50700.0
2014-10-08 10:45:00,72.69,72.69,72.6,72.67,35900.0,68.1649,68.1649,68.0805,68.1461,35900.0
2014-10-08 10:50:00,72.67,72.68,72.53,72.56,59500.0,68.1461,68.1555,68.0149,68.043,59500.0
2014-10-08 10:55:00,72.56,72.59,72.5,72.52,30300.0,68.043,68.0711,67.9867,68.0055,30300.0
2014-10-08 11:00:00,72.52,72.6,72.49,72.49,72000.0,68.0055,68.0805,67.9774,67.9774,72000.0
2014-10-08 11:05:00,72.49,72.67,72.48,72.67,25000.0,67.9774,68.1461,67.968,68.1461,25000.0
2014-10-08 11:10:00,72.67,72.74,72.64,72.68,18400.0,68.1461,68.2118,68.118,68.1555,18400.0
2014-10-08 11:15:00,72.69,72.69,72.56,72.6,18100.0,68.1649,68.1649,68.043,68.0805,18100.0
2014-10-08 11:20:00,72.59,72.84,72.57,72.77,23300.0,68.0711,68.3056,68.0524,68.2399,23300.0
2014-10-08 11:25:00,72.79,72.92,72.66,72.9,64400.0,68.2587,68.3806,68.1368,68.3618,64400.0
2014-10-08 11:30:00,72.89,72.96,72.84,72.85,26400.0,68.3525,68.4181,68.3056,68.3149,26400.0
2014-10-08 11:35:00,72.84,72.9,72.69,72.72,28500.0,68.3056,68.3618,68.1649,68.193,28500.0
2014-10-08 11:40:00,72.72,72.74,72.65,72.68,28300.0,68.193,68.2118,68.1274,68.1555,28300.0
2014-10-08 11:45:00,72.67,72.71,72.6,72.62,23700.0,68.1461,68.1837,68.0805,68.0993,23700.0
2014-10-08 11:50:00,72.62,72.75,72.57,72.75,33300.0,68.0993,68.2212,68.0524,68.2212,33300.0
2014-10-08 11:55:00,72.75,72.8,72.64,72.78,22100.0,68.2212,68.2681,68.118,68.2493,22100.0
2014-10-08 12:00:00,72.77,72.92,72.77,72.84,15800.0,68.2399,68.3806,68.2399,68.3056,15800.0
2014-10-08 12:05:00,72.84,72.85,72.73,72.76,28500.0,68.3056,68.3149,68.2024,68.2305,28500.0
2014-10-08 12:10:00,72.76,72.87,72.74,72.83,28900.0,68.2305,68.3337,68.2118,68.2962,28900.0
2014-10-08 12:15:00,72.84,72.85,72.77,72.83,21800.0,68.3056,68.3149,68.2399,68.2962,21800.0
2014-10-08 12:20:00,72.82,72.83,72.77,72.78,12400.0,68.2868,68.2962,68.2399,68.2493,12400.0
2014-10-08 12:25:00,72.78,72.81,72.65,72.7,22300.0,68.2493,68.2774,68.1274,68.1743,22300.0
2014-10-08 12:30:00,72.68,72.72,72.64,72.68,29900.0,68.1555,68.193,68.118,68.1555,29900.0
2014-10-08 12:35:00,72.69,72.83,72.69,72.78,23300.0,68.1649,68.2962,68.1649,68.2493,23300.0
2014-10-08 12:40:00,72.79,72.83,72.71,72.76,15100.0,68.2587,68.2962,68.1837,68.2305,15100.0
2014-10-08 12:45:00,72.77,72.81,72.65,72.71,11000.0,68.2399,68.2774,68.1274,68.1837,11000.0
2014-10-08 12:50:00,72.73,72.73,72.61,72.62,15800.0,68.2024,68.2024,68.0899,68.0993,15800.0
2014-10-08 12:55:00,72.61,72.69,72.6,72.69,10200.0,68.0899,68.1649,68.0805,68.1649,10200.0
2014-10-08 13:00:00,72.7,72.86,72.66,72.84,16600.0,68.1743,68.3243,68.1368,68.3056,16600.0
2014-10-08 13:05:00,72.84,72.85,72.72,72.76,16000.0,68.3056,68.3149,68.193,68.2305,16000.0
2014-10-08 13:10:00,72.74,72.78,72.74,72.77,21000.0,68.2118,68.2493,68.2118,68.2399,21000.0
2014-10-08 13:15:00,72.78,72.78,72.73,72.74,19700.0,68.2493,68.2493,68.2024,68.2118,19700.0
2014-10-08 13:20:00,72.72,72.78,72.7,72.74,20900.0,68.193,68.2493,68.1743,68.2118,20900.0
2014-10-08 13:25:00,72.74,72.77,72.71,72.73,14500.0,68.2118,68.2399,68.1837,68.2024,14500.0
2014-10-08 13:30:00,72.73,72.78,72.72,72.76,18200.0,68.2024,68.2493,68.193,68.2305,18200.0
2014-10-08 13:35:00,72.77,72.87,72.76,72.85,37300.0,68.2399,68.3337,68.2305,68.3149,37300.0
2014-10-08 13:40:00,72.85,72.85,72.79,72.81,24700.0,68.3149,68.3149,68.2587,68.2774,24700.0
2014-10-08 13:45:00,72.81,73.02,72.81,73.01,36700.0,68.2774,68.4744,68.2774,68.465,36700.0
2014-10-08 13:50:00,73.0,73.04,72.96,72.97,16300.0,68.4556,68.4931,68.4181,68.4275,16300.0
2014-10-08 13:55:00,72.97,73.07,72.95,73.02,29400.0,68.4275,68.5212,68.4087,68.4744,29400.0
2014-10-08 14:00:00,73.01,73.27,73.0,73.17,68500.0,68.465,68.7088,68.4556,68.615,68500.0
2014-10-08 14:05:00,73.19,73.29,73.14,73.27,58300.0,68.6338,68.7276,68.5869,68.7088,58300.0
2014-10-08 14:10:00,73.28,73.41,73.26,73.29,35700.0,68.7182,68.8401,68.6994,68.7276,35700.0
2014-10-08 14:15:00,73.31,73.46,73.26,73.43,40800.0,68.7463,68.887,68.6994,68.8588,40800.0
2014-10-08 14:20:00,73.45,73.61,73.45,73.61,58300.0,68.8776,69.0276,68.8776,69.0276,58300.0
2014-10-08 14:25:00,73.61,73.65,73.57,73.62,61700.0,69.0276,69.0651,68.9901,69.037,61700.0
2014-10-08 14:30:00,73.63,73.72,73.6,73.68,69200.0,69.0464,69.1308,69.0183,69.0933,69200.0
2014-10-08 14:35:00,73.69,73.72,73.59,73.6,32700.0,69.1027,69.1308,69.0089,69.0183,32700.0
2014-10-08 14:40:00,73.6,73.64,73.56,73.56,26100.0,69.0183,69.0558,68.9807,68.9807,26100.0
2014-10-08 14:45:00,73.57,73.64,73.45,73.46,75300.0,68.9901,69.0558,68.8776,68.887,75300.0
2014-10-08 14:50:00,73.46,73.52,73.4,73.43,28800.0,68.887,68.9432,68.8307,68.8588,28800.0
2014-10-08 14:55:00,73.43,73.45,73.36,73.45,48400.0,68.8588,68.8776,68.7932,68.8776,48400.0
2014-10-08 15:00:00,73.46,73.63,73.46,73.6,23200.0,68.887,69.0464,68.887,69.0183,23200.0
2014-10-08 15:05:00,73.6,73.68,73.59,73.67,29800.0,69.0183,69.0933,69.0089,69.0839,29800.0
2014-10-08 15:10:00,73.66,73.72,73.61,73.68,22500.0,69.0745,69.1308,69.0276,69.0933,22500.0
2014-10-08 15:15:00,73.67,73.72,73.65,73.68,31200.0,69.0839,69.1308,69.0651,69.0933,31200.0
2014-10-08 15:20:00,73.67,73.79,73.65,73.78,50500.0,69.0839,69.1964,69.0651,69.1871,50500.0
2014-10-08 15:25:00,73.79,73.9,73.79,73.83,37300.0,69.1964,69.2996,69.1964,69.2339,37300.0
2014-10-08 15:30:00,73.83,73.85,73.78,73.83,65200.0,69.2339,69.2527,69.1871,69.2339,65200.0
2014-10-08 15:35:00,73.83,73.91,73.82,73.87,73100.0,69.2339,69.309,69.2246,69.2714,73100.0
2014-10-08 15:40:00,73.87,74.01,73.86,73.95,67500.0,69.2714,69.4027,69.2621,69.3465,67500.0
2014-10-08 15:45:00,73.94,74.06,73.91,74.03,71100.0,69.3371,69.4496,69.309,69.4215,71100.0
2014-10-08 15:50:00,74.04,74.07,73.87,73.92,96800.0,69.4309,69.459,69.2714,69.3183,96800.0
2014-10-08 15:55:00,73.93,74.05,73.91,73.98,254500.0,69.3277,69.4402,69.309,69.3746,254500.0
2014-10-09 09:30:00,73.98,73.98,73.61,73.65,91500.0,69.3746,69.3746,69.0276,69.0651,91500.0
2014-10-09 09:35:00,73.65,73.81,73.62,73.81,22800.0,69.0651,69.2152,69.037,69.2152,22800.0
2014-10-09 09:40:00,73.83,73.87,73.61,73.67,29700.0,69.2339,69.2714,69.0276,69.0839,29700.0
2014-10-09 09:45:00,73.66,73.66,73.54,73.56,56800.0,69.0745,69.0745,68.962,68.9807,56800.0
2014-10-09 09:50:00,73.56,73.56,73.3,73.39,80200.0,68.9807,68.9807,68.7369,68.8213,80200.0
2014-10-09 09:55:00,73.39,73.43,73.17,73.35,61700.0,68.8213,68.8588,68.615,68.7838,61700.0
2014-10-09 10:00:00,73.4,73.53,73.28,73.34,90900.0,68.8307,68.9526,68.7182,68.7744,90900.0
2014-10-09 10:05:00,73.35,73.36,73.24,73.29,45200.0,68.7838,68.7932,68.6807,68.7276,45200.0
2014-10-09 10:10:00,73.29,73.31,73.1,73.27,62100.0,68.7276,68.7463,68.5494,68.7088,62100.0
2014-10-09 10:15:00,73.26,73.34,73.22,73.26,44700.0,68.6994,68.7744,68.6619,68.6994,44700.0
2014-10-09 10:20:00,73.25,73.3,73.1,73.1,55400.0,68.69,68.7369,68.5494,68.5494,55400.0
2014-10-09 10:25:00,73.09,73.21,73.03,73.09,41900.0,68.54,68.6525,68.4837,68.54,41900.0
2014-10-09 10:30:00,73.09,73.09,72.93,72.95,50800.0,68.54,68.54,68.39,68.4087,50800.0
2014-10-09 10:35:00,72.95,72.96,72.83,72.89,58400.0,68.4087,68.4181,68.2962,68.3525,58400.0
2014-10-09 10:40:00,72.89,72.95,72.84,72.93,41900.0,68.3525,68.4087,68.3056,68.39,41900.0
2014-10-09 10:45:00,72.91,72.97,72.86,72.9,65500.0,68.3712,68.4275,68.3243,68.3618,65500.0
2014-10-09 10:50:00,72.89,72.97,72.79,72.83,44600.0,68.3525,68.4275,68.2587,68.2962,44600.0
2014-10-09 10:55:00,72.85,73.01,72.79,73.0,109400.0,68.3149,68.465,68.2587,68.4556,109400.0
2014-10-09 11:00:00,73.01,73.05,72.85,72.87,37900.0,68.465,68.5025,68.3149,68.3337,37900.0
2014-10-09 11:05:00,72.89,73.01,72.84,72.98,64900.0,68.3525,68.465,68.3056,68.4369,64900.0
2014-10-09 11:10:00,72.98,73.12,72.96,73.06,77300.0,68.4369,68.5681,68.4181,68.5119,77300.0
2014-10-09 11:15:00,73.05,73.05,72.86,72.93,39600.0,68.5025,68.5025,68.3243,68.39,39600.0
2014-10-09 11:20:00,72.92,73.05,72.87,72.94,34000.0,68.3806,68.5025,68.3337,68.3993,34000.0
2014-10-09 11:25:00,72.95,73.02,72.93,72.98,17600.0,68.4087,68.4744,68.39,68.4369,17600.0
2014-10-09 11:30:00,73.0,73.01,72.85,72.9,59000.0,68.4556,68.465,68.3149,68.3618,59000.0
2014-10-09 11:35:00,72.9,72.91,72.65,72.68,86400.0,68.3618,68.3712,68.1274,68.1555,86400.0
2014-10-09 11:40:00,72.68,72.69,72.55,72.55,61300.0,68.1555,68.1649,68.0336,68.0336,61300.0
2014-10-09 11:45:00,72.56,72.63,72.45,72.53,61100.0,68.043,68.1086,67.9398,68.0149,61100.0
2014-10-09 11:50:00,72.52,72.62,72.34,72.44,50000.0,68.0055,68.0993,67.8367,67.9305,50000.0
2014-10-09 11:55:00,72.43,72.44,72.21,72.29,190100.0,67.9211,67.9305,67.7148,67.7898,190100.0
2014-10-09 12:00:00,72.28,72.35,72.27,72.35,78800.0,67.7804,67.8461,67.7711,67.8461,78800.0
2014-10-09 12:05:00,72.34,72.43,72.3,72.37,28500.0,67.8367,67.9211,67.7992,67.8648,28500.0
2014-10-09 12:10:00,72.36,72.42,72.26,72.27,43300.0,67.8554,67.9117,67.7617,67.7711,43300.0
2014-10-09 12:15:00,72.27,72.43,72.16,72.28,75000.0,67.7711,67.9211,67.6679,67.7804,75000.0
2014-10-09 12:20:00,72.28,72.28,72.19,72.19,27500.0,67.7804,67.7804,67.696,67.696,27500.0
2014-10-09 12:25:00,72.24,72.25,72.06,72.1,117000.0,67.7429,67.7523,67.5741,67.6116,117000.0
2014-10-09 12:30:00,72.11,72.19,72.02,72.18,50700.0,67.621,67.696,67.5366,67.6867,50700.0
2014-10-09 12:35:00,72.19,72.24,72.15,72.15,33400.0,67.696,67.7429,67.6585,67.6585,33400.0
2014-10-09 12:40:00,72.14,72.3,72.12,72.29,22500.0,67.6491,67.7992,67.6304,67.7898,22500.0
2014-10-09 12:45:00,72.28,72.31,72.17,72.27,36300.0,67.7804,67.8086,67.6773,67.7711,36300.0
2014-10-09 12:50:00,72.27,72.29,72.2,72.21,37600.0,67.7711,67.7898,67.7054,67.7148,37600.0
2014-10-09 12:55:00,72.21,72.25,72.15,72.23,26200.0,67.7148,67.7523,67.6585,67.7335,26200.0
2014-10-09 13:00:00,72.24,72.24,72.02,72.02,58700.0,67.7429,67.7429,67.5366,67.5366,58700.0
2014-10-09 13:05:00,72.03,72.07,71.85,71.89,110000.0,67.546,67.5835,67.3772,67.4147,110000.0
2014-10-09 13:10:00,71.89,72.07,71.81,72.04,65900.0,67.4147,67.5835,67.3397,67.5554,65900.0
2014-10-09 13:15:00,72.04,72.06,71.91,72.02,34200.0,67.5554,67.5741,67.4335,67.5366,34200.0
2014-10-09 13:20:00,72.03,72.21,72.03,72.15,58400.0,67.546,67.7148,67.546,67.6585,58400.0
2014-10-09 13:25:00,72.13,72.14,72.01,72.05,30200.0,67.6398,67.6491,67.5272,67.5647,30200.0
2014-10-09 13:30:00,72.04,72.2,71.98,72.19,30100.0,67.5554,67.7054,67.4991,67.696,30100.0
2014-10-09 13:35:00,72.19,72.37,72.15,72.36,61900.0,67.696,67.8648,67.6585,67.8554,61900.0
2014-10-09 13:40:00,72.38,72.4,72.24,72.3,28700.0,67.8742,67.893,67.7429,67.7992,28700.0
2014-10-09 13:45:00,72.3,72.32,72.18,72.21,35600.0,67.7992,67.8179,67.6867,67.7148,35600.0
2014-10-09 13:50:00,72.22,72.3,72.03,72.07,51000.0,67.7242,67.7992,67.546,67.5835,51000.0
2014-10-09 13:55:00,72.09,72.16,72.06,72.11,20600.0,67.6023,67.6679,67.5741,67.621,20600.0
2014-10-09 14:00:00,72.1,72.1,71.96,72.02,37400.0,67.6116,67.6116,67.4803,67.5366,37400.0
2014-10-09 14:05:00,72.04,72.13,72.01,72.08,27300.0,67.5554,67.6398,67.5272,67.5929,27300.0
2014-10-09 14:10:00,72.08,72.08,71.93,71.94,43300.0,67.5929,67.5929,67.4522,67.4616,43300.0
2014-10-09 14:15:00,71.95,72.03,71.87,71.88,53000.0,67.471,67.546,67.396,67.4053,53000.0
2014-10-09 14:20:00,71.89,71.95,71.87,71.93,23800.0,67.4147,67.471,67.396,67.4522,23800.0
2014-10-09 14:25:00,71.92,72.04,71.89,71.92,55800.0,67.4428,67.5554,67.4147,67.4428,55800.0
2014-10-09 14:30:00,71.9,71.94,71.84,71.9,48100.0,67.4241,67.4616,67.3678,67.4241,48100.0
2014-10-09 14:35:00,71.89,72.17,71.89,72.07,63300.0,67.4147,67.6773,67.4147,67.5835,63300.0
2014-10-09 14:40:00,72.07,72.09,71.99,72.05,32100.0,67.5835,67.6023,67.5085,67.5647,32100.0
2014-10-09 14:45:00,72.05,72.09,71.91,72.01,37500.0,67.5647,67.6023,67.4335,67.5272,37500.0
2014-10-09 14:50:00,71.99,72.17,71.99,72.04,38400.0,67.5085,67.6773,67.5085,67.5554,38400.0
2014-10-09 14:55:00,72.04,72.08,71.97,72.04,35600.0,67.5554,67.5929,67.4897,67.5554,35600.0
2014-10-09 15:00:00,72.03,72.14,71.95,72.12,63700.0,67.546,67.6491,67.471,67.6304,63700.0
2014-10-09 15:05:00,72.14,72.16,71.94,71.98,59400.0,67.6491,67.6679,67.4616,67.4991,59400.0
2014-10-09 15:10:00,71.99,72.22,71.98,72.16,69800.0,67.5085,67.7242,67.4991,67.6679,69800.0
2014-10-09 15:15:00,72.16,72.32,72.08,72.27,43800.0,67.6679,67.8179,67.5929,67.7711,43800.0
2014-10-09 15:20:00,72.26,72.26,72.13,72.16,40700.0,67.7617,67.7617,67.6398,67.6679,40700.0
2014-10-09 15:25:00,72.17,72.21,72.1,72.14,52500.0,67.6773,67.7148,67.6116,67.6491,52500.0
2014-10-09 15:30:00,72.15,72.31,72.15,72.27,98300.0,67.6585,67.8086,67.6585,67.7711,98300.0
2014-10-09 15:35:00,72.25,72.35,72.17,72.23,80200.0,67.7523,67.8461,67.6773,67.7335,80200.0
2014-10-09 15:40:00,72.23,72.25,72.07,72.09,108800.0,67.7335,67.7523,67.5835,67.6023,108800.0
2014-10-09 15:45:00,72.08,72.08,71.84,71.89,189300.0,67.5929,67.5929,67.3678,67.4147,189300.0
2014-10-09 15:50:00,71.88,72.02,71.86,71.97,136200.0,67.4053,67.5366,67.3866,67.4897,136200.0
2014-10-09 15:55:00,71.98,72.05,71.83,71.84,372000.0,67.4991,67.5647,67.3584,67.3678,372000.0
2014-10-10 09:30:00,71.8,72.07,71.55,71.7,208700.0,67.3303,67.5835,67.0959,67.2365,208700.0
2014-10-10 09:35:00,71.72,72.04,71.61,71.98,117900.0,67.2553,67.5554,67.1521,67.4991,117900.0
2014-10-10 09:40:00,71.97,72.23,71.91,72.19,50000.0,67.4897,67.7335,67.4335,67.696,50000.0
2014-10-10 09:45:00,72.18,72.28,72.02,72.18,70400.0,67.6867,67.7804,67.5366,67.6867,70400.0
2014-10-10 09:50:00,72.19,72.3,71.93,71.96,46700.0,67.696,67.7992,67.4522,67.4803,46700.0
2014-10-10 09:55:00,71.97,72.09,71.92,72.0,33800.0,67.4897,67.6023,67.4428,67.5179,33800.0
2014-10-10 10:00:00,71.98,72.01,71.69,71.7,53200.0,67.4991,67.5272,67.2272,67.2365,53200.0
2014-10-10 10:05:00,71.71,71.71,71.53,71.6,34900.0,67.2459,67.2459,67.0771,67.1428,34900.0
2014-10-10 10:10:00,71.59,71.83,71.54,71.58,55100.0,67.1334,67.3584,67.0865,67.124,55100.0
2014-10-10 10:15:00,71.6,71.71,71.54,71.63,49700.0,67.1428,67.2459,67.0865,67.1709,49700.0
2014-10-10 10:20:00,71.63,71.64,71.36,71.4,102500.0,67.1709,67.1803,66.9177,66.9552,102500.0
2014-10-10 10:25:00,71.39,71.55,71.21,71.54,104300.0,66.9458,67.0959,66.777,67.0865,104300.0
2014-10-10 10:30:00,71.52,71.65,71.43,71.64,100700.0,67.0677,67.1896,66.9833,67.1803,100700.0
2014-10-10 10:35:00,71.64,71.87,71.56,71.78,71800.0,67.1803,67.396,67.1052,67.3116,71800.0
2014-10-10 10:40:00,71.77,71.86,71.6,71.85,56800.0,67.3022,67.3866,67.1428,67.3772,56800.0
2014-10-10 10:45:00,71.85,71.89,71.65,71.82,104000.0,67.3772,67.4147,67.1896,67.3491,104000.0
2014-10-10 10:50:00,71.83,72.05,71.79,71.86,86100.0,67.3584,67.5647,67.3209,67.3866,86100.0
2014-10-10 10:55:00,71.87,72.03,71.83,71.9,83600.0,67.396,67.546,67.3584,67.4241,83600.0
2014-10-10 11:00:00,71.9,71.98,71.83,71.95,52400.0,67.4241,67.4991,67.3584,67.471,52400.0
2014-10-10 11:05:00,71.94,71.98,71.75,71.78,48300.0,67.4616,67.4991,67.2834,67.3116,48300.0
2014-10-10 11:10:00,71.77,71.79,71.56,71.62,27600.0,67.3022,67.3209,67.1052,67.1615,27600.0
2014-10-10 11:15:00,71.58,71.76,71.48,71.73,114900.0,67.124,67.2928,67.0302,67.2647,114900.0
2014-10-10 11:20:00,71.73,71.83,71.61,71.67,34600.0,67.2647,67.3584,67.1521,67.2084,34600.0
2014-10-10 11:25:00,71.69,71.74,71.61,71.67,124200.0,67.2272,67.274,67.1521,67.2084,124200.0
2014-10-10 11:30:00,71.66,71.75,71.63,71.7,36100.0,67.199,67.2834,67.1709,67.2365,36100.0
2014-10-10 11:35:00,71.71,71.73,71.62,71.65,25600.0,67.2459,67.2647,67.1615,67.1896,25600.0
2014-10-10 11:40:00,71.65,71.71,71.53,71.7,40000.0,67.1896,67.2459,67.0771,67.2365,40000.0
2014-10-10 11:45:00,71.69,71.8,71.67,71.79,24700.0,67.2272,67.3303,67.2084,67.3209,24700.0
2014-10-10 11:50:00,71.8,71.87,71.79,71.79,30600.0,67.3303,67.396,67.3209,67.3209,30600.0
2014-10-10 11:55:00,71.79,71.79,71.63,71.66,32500.0,67.3209,67.3209,67.1709,67.199,32500.0
2014-10-10 12:00:00,71.68,71.91,71.65,71.91,44300.0,67.2178,67.4335,67.1896,67.4335,44300.0
2014-10-10 12:05:00,71.9,71.9,71.76,71.76,40500.0,67.4241,67.4241,67.2928,67.2928,40500.0
2014-10-10 12:10:00,71.76,71.82,71.67,71.81,28400.0,67.2928,67.3491,67.2084,67.3397,28400.0
2014-10-10 12:15:00,71.8,71.84,71.69,71.69,41600.0,67.3303,67.3678,67.2272,67.2272,41600.0
2014-10-10 12:20:00,71.69,71.78,71.64,71.76,85200.0,67.2272,67.3116,67.1803,67.2928,85200.0
2014-10-10 12:25:00,71.77,71.92,71.77,71.78,30800.0,67.3022,67.4428,67.3022,67.3116,30800.0
2014-10-10 12:30:00,71.79,72.11,71.78,72.06,55800.0,67.3209,67.621,67.3116,67.5741,55800.0
2014-10-10 12:35:00,72.05,72.07,71.8,71.83,38500.0,67.5647,67.5835,67.3303,67.3584,38500.0
2014-10-10 12:40:00,71.82,71.9,71.82,71.87,20800.0,67.3491,67.4241,67.3491,67.396,20800.0
2014-10-10 12:45:00,71.88,71.91,71.83,71.85,30300.0,67.4053,67.4335,67.3584,67.3772,30300.0
2014-10-10 12:50:00,71.86,71.87,71.74,71.82,34500.0,67.3866,67.396,67.274,67.3491,34500.0
2014-10-10 12:55:00,71.83,71.83,71.65,71.67,32200.0,67.3584,67.3584,67.1896,67.2084,32200.0
2014-10-10 13:00:00,71.66,71.7,71.58,71.59,27400.0,67.199,67.2365,67.124,67.1334,27400.0
2014-10-10 13:05:00,71.6,71.63,71.5,71.58,33400.0,67.1428,67.1709,67.049,67.124,33400.0
2014-10-10 13:10:00,71.58,71.64,71.51,71.51,39700.0,67.124,67.1803,67.0584,67.0584,39700.0
2014-10-10 13:15:00,71.51,71.51,71.45,71.48,68900.0,67.0584,67.0584,67.0021,67.0302,68900.0
2014-10-10 13:20:00,71.48,71.55,71.47,71.51,48500.0,67.0302,67.0959,67.0209,67.0584,48500.0
2014-10-10 13:25:00,71.51,71.53,71.44,71.48,67900.0,67.0584,67.0771,66.9927,67.0302,67900.0
2014-10-10 13:30:00,71.48,71.55,71.48,71.48,36500.0,67.0302,67.0959,67.0302,67.0302,36500.0
2014-10-10 13:35:00,71.5,71.72,71.5,71.72,32700.0,67.049,67.2553,67.049,67.2553,32700.0
2014-10-10 13:40:00,71.71,71.76,71.67,71.73,17600.0,67.2459,67.2928,67.2084,67.2647,17600.0
2014-10-10 13:45:00,71.72,71.72,71.55,71.59,23000.0,67.2553,67.2553,67.0959,67.1334,23000.0
2014-10-10 13:50:00,71.59,71.63,71.51,71.57,27600.0,67.1334,67.1709,67.0584,67.1146,27600.0
2014-10-10 13:55:00,71.56,71.65,71.53,71.55,19600.0,67.1052,67.1896,67.0771,67.0959,19600.0
2014-10-10 14:00:00,71.57,71.65,71.51,71.56,21000.0,67.1146,67.1896,67.0584,67.1052,21000.0
2014-10-10 14:05:00,71.53,71.57,71.46,71.5,27700.0,67.0771,67.1146,67.0115,67.049,27700.0
2014-10-10 14:10:00,71.49,71.51,71.41,71.41,21800.0,67.0396,67.0584,66.9646,66.9646,21800.0
2014-10-10 14:15:00,71.42,71.47,71.31,71.34,31400.0,66.974,67.0209,66.8708,66.8989,31400.0
2014-10-10 14:20:00,71.33,71.38,71.23,71.26,80700.0,66.8896,66.9365,66.7958,66.8239,80700.0
2014-10-10 14:25:00,71.26,71.31,71.18,71.2,66500.0,66.8239,66.8708,66.7489,66.7677,66500.0
2014-10-10 14:30:00,71.21,71.24,71.13,71.16,81800.0,66.777,66.8052,66.702,66.7302,81800.0
2014-10-10 14:35:00,71.17,71.17,71.01,71.04,53000.0,66.7395,66.7395,66.5895,66.6176,53000.0
2014-10-10 14:40:00,71.04,71.14,70.92,71.13,93900.0,66.6176,66.7114,66.5051,66.702,93900.0
2014-10-10 14:45:00,71.12,71.14,71.05,71.11,27100.0,66.6926,66.7114,66.627,66.6833,27100.0
2014-10-10 14:50:00,71.11,71.17,71.08,71.11,36200.0,66.6833,66.7395,66.6551,66.6833,36200.0
2014-10-10 14:55:00,71.11,71.2,71.04,71.07,36300.0,66.6833,66.7677,66.6176,66.6458,36300.0
2014-10-10 15:00:00,71.07,71.08,70.95,70.95,46000.0,66.6458,66.6551,66.5332,66.5332,46000.0
2014-10-10 15:05:00,70.96,70.96,70.85,70.89,57300.0,66.5426,66.5426,66.4394,66.477,57300.0
2014-10-10 15:10:00,70.89,71.04,70.89,70.96,55300.0,66.477,66.6176,66.477,66.5426,55300.0
2014-10-10 15:15:00,70.95,70.95,70.81,70.9,76800.0,66.5332,66.5332,66.4019,66.4863,76800.0
2014-10-10 15:20:00,70.91,70.97,70.89,70.93,55600.0,66.4957,66.552,66.477,66.5145,55600.0
2014-10-10 15:25:00,70.93,70.93,70.8,70.86,83500.0,66.5145,66.5145,66.3926,66.4488,83500.0
2014-10-10 15:30:00,70.88,70.91,70.78,70.79,98200.0,66.4676,66.4957,66.3738,66.3832,98200.0
2014-10-10 15:35:00,70.8,70.91,70.77,70.9,75300.0,66.3926,66.4957,66.3644,66.4863,75300.0
2014-10-10 15:40:00,70.91,70.91,70.77,70.77,116200.0,66.4957,66.4957,66.3644,66.3644,116200.0
2014-10-10 15:45:00,70.78,70.82,70.62,70.65,126500.0,66.3738,66.4113,66.2238,66.2519,126500.0
2014-10-10 15:50:00,70.65,70.68,70.58,70.58,216900.0,66.2519,66.28,66.1863,66.1863,216900.0
2014-10-10 15:55:00,70.58,70.61,70.5,70.51,390800.0,66.1863,66.2144,66.1112,66.1206,390800.0
2014-10-13 09:30:00,70.59,70.7,70.48,70.54,120400.0,66.1956,66.2988,66.0925,66.1487,120400.0
2014-10-13 09:35:00,70.54,70.69,70.49,70.66,97100.0,66.1487,66.2894,66.1019,66.2613,97100.0
2014-10-13 09:40:00,70.67,71.08,70.67,71.03,87500.0,66.2707,66.6551,66.2707,66.6082,87500.0
2014-10-13 09:45:00,71.0,71.04,70.92,71.0,193100.0,66.5801,66.6176,66.5051,66.5801,193100.0
2014-10-13 09:50:00,71.0,71.02,70.8,70.81,83100.0,66.5801,66.5989,66.3926,66.4019,83100.0
2014-10-13 09:55:00,70.8,70.88,70.55,70.78,58500.0,66.3926,66.4676,66.1581,66.3738,58500.0
2014-10-13 10:00:00,70.82,70.93,70.74,70.85,33500.0,66.4113,66.5145,66.3363,66.4394,33500.0
2014-10-13 10:05:00,70.85,70.89,70.77,70.8,75200.0,66.4394,66.477,66.3644,66.3926,75200.0
2014-10-13 10:10:00,70.79,70.86,70.76,70.81,67000.0,66.3832,66.4488,66.3551,66.4019,67000.0
2014-10-13 10:15:00,70.8,70.8,70.52,70.55,36400.0,66.3926,66.3926,66.13,66.1581,36400.0
2014-10-13 10:20:00,70.54,70.78,70.53,70.6,57700.0,66.1487,66.3738,66.1394,66.205,57700.0
2014-10-13 10:25:00,70.59,70.67,70.5,70.51,57400.0,66.1956,66.2707,66.1112,66.1206,57400.0
2014-10-13 10:30:00,70.52,70.61,70.49,70.59,52500.0,66.13,66.2144,66.1019,66.1956,52500.0
2014-10-13 10:35:00,70.56,70.65,70.52,70.59,62300.0,66.1675,66.2519,66.13,66.1956,62300.0
2014-10-13 10:40:00,70.59,70.59,70.32,70.35,81500.0,66.1956,66.1956,65.9424,65.9706,81500.0
2014-10-13 10:45:00,70.33,70.43,70.31,70.38,85300.0,65.9518,66.0456,65.9331,65.9987,85300.0
2014-10-13 10:50:00,70.39,70.6,70.33,70.6,78500.0,66.0081,66.205,65.9518,66.205,78500.0
2014-10-13 10:55:00,70.6,70.69,70.47,70.59,44200.0,66.205,66.2894,66.0831,66.1956,44200.0
2014-10-13 11:00:00,70.6,70.91,70.55,70.87,196000.0,66.205,66.4957,66.1581,66.4582,196000.0
2014-10-13 11:05:00,70.87,70.88,70.74,70.74,36600.0,66.4582,66.4676,66.3363,66.3363,36600.0
2014-10-13 11:10:00,70.75,70.75,70.49,70.54,55300.0,66.3457,66.3457,66.1019,66.1487,55300.0
2014-10-13 11:15:00,70.53,70.6,70.32,70.34,46200.0,66.1394,66.205,65.9424,65.9612,46200.0
2014-10-13 11:20:00,70.33,70.6,70.32,70.6,33400.0,65.9518,66.205,65.9424,66.205,33400.0
2014-10-13 11:25:00,70.6,70.65,70.54,70.57,28500.0,66.205,66.2519,66.1487,66.1769,28500.0
2014-10-13 11:30:00,70.56,70.71,70.56,70.7,36000.0,66.1675,66.3082,66.1675,66.2988,36000.0
2014-10-13 11:35:00,70.69,70.73,70.55,70.57,25400.0,66.2894,66.3269,66.1581,66.1769,25400.0
2014-10-13 11:40:00,70.55,70.72,70.55,70.62,20700.0,66.1581,66.3175,66.1581,66.2238,20700.0
2014-10-13 11:45:00,70.62,70.75,70.62,70.75,51800.0,66.2238,66.3457,66.2238,66.3457,51800.0
2014-10-13 11:50:00,70.75,70.85,70.71,70.71,28400.0,66.3457,66.4394,66.3082,66.3082,28400.0
2014-10-13 11:55:00,70.7,70.75,70.65,70.68,32200.0,66.2988,66.3457,66.2519,66.28,32200.0
2014-10-13 12:00:00,70.69,70.73,70.61,70.73,48800.0,66.2894,66.3269,66.2144,66.3269,48800.0
2014-10-13 12:05:00,70.73,70.75,70.66,70.67,26900.0,66.3269,66.3457,66.2613,66.2707,26900.0
2014-10-13 12:10:00,70.68,70.83,70.66,70.77,60300.0,66.28,66.4207,66.2613,66.3644,60300.0
2014-10-13 12:15:00,70.76,70.91,70.72,70.84,25700.0,66.3551,66.4957,66.3175,66.4301,25700.0
2014-10-13 12:20:00,70.85,70.91,70.82,70.84,15700.0,66.4394,66.4957,66.4113,66.4301,15700.0
2014-10-13 12:25:00,70.84,71.0,70.8,71.0,32500.0,66.4301,66.5801,66.3926,66.5801,32500.0
2014-10-13 12:30:00,70.99,71.16,70.99,71.12,32800.0,66.5707,66.7302,66.5707,66.6926,32800.0
2014-10-13 12:35:00,71.14,71.21,71.12,71.13,35200.0,66.7114,66.777,66.6926,66.702,35200.0
2014-10-13 12:40:00,71.14,71.18,71.08,71.08,49900.0,66.7114,66.7489,66.6551,66.6551,49900.0
2014-10-13 12:45:00,71.08,71.08,70.96,70.98,23900.0,66.6551,66.6551,66.5426,66.5614,23900.0
2014-10-13 12:50:00,70.96,71.04,70.91,71.02,12000.0,66.5426,66.6176,66.4957,66.5989,12000.0
2014-10-13 12:55:00,71.01,71.03,70.96,70.98,13100.0,66.5895,66.6082,66.5426,66.5614,13100.0
2014-10-13 13:00:00,71.0,71.06,70.98,71.04,14800.0,66.5801,66.6364,66.5614,66.6176,14800.0
2014-10-13 13:05:00,71.04,71.07,70.97,70.98,29500.0,66.6176,66.6458,66.552,66.5614,29500.0
2014-10-13 13:10:00,70.98,71.01,70.85,70.89,36700.0,66.5614,66.5895,66.4394,66.477,36700.0
2014-10-13 13:15:00,70.9,70.9,70.7,70.79,28000.0,66.4863,66.4863,66.2988,66.3832,28000.0
2014-10-13 13:20:00,70.79,70.84,70.73,70.77,36000.0,66.3832,66.4301,66.3269,66.3644,36000.0
2014-10-13 13:25:00,70.77,70.91,70.73,70.91,37200.0,66.3644,66.4957,66.3269,66.4957,37200.0
2014-10-13 13:30:00,70.89,70.92,70.84,70.88,16600.0,66.477,66.5051,66.4301,66.4676,16600.0
2014-10-13 13:35:00,70.9,70.97,70.89,70.91,15900.0,66.4863,66.552,66.477,66.4957,15900.0
2014-10-13 13:40:00,70.91,70.95,70.85,70.87,25500.0,66.4957,66.5332,66.4394,66.4582,25500.0
2014-10-13 13:45:00,70.87,70.91,70.76,70.76,49700.0,66.4582,66.4957,66.3551,66.3551,49700.0
2014-10-13 13:50:00,70.76,70.83,70.68,70.82,19000.0,66.3551,66.4207,66.28,66.4113,19000.0
2014-10-13 13:55:00,70.81,70.87,70.71,70.83,356300.0,66.4019,66.4582,66.3082,66.4207,356300.0
2014-10-13 14:00:00,70.83,70.83,70.7,70.75,66200.0,66.4207,66.4207,66.2988,66.3457,66200.0
2014-10-13 14:05:00,70.77,70.97,70.74,70.95,27600.0,66.3644,66.552,66.3363,66.5332,27600.0
2014-10-13 14:10:00,70.96,70.96,70.85,70.85,15600.0,66.5426,66.5426,66.4394,66.4394,15600.0
2014-10-13 14:15:00,70.85,70.86,70.77,70.77,17500.0,66.4394,66.4488,66.3644,66.3644,17500.0
2014-10-13 14:20:00,70.77,70.84,70.76,70.81,15400.0,66.3644,66.4301,66.3551,66.4019,15400.0
2014-10-13 14:25:00,70.81,70.86,70.78,70.86,40700.0,66.4019,66.4488,66.3738,66.4488,40700.0
2014-10-13 14:30:00,70.86,70.86,70.72,70.78,32300.0,66.4488,66.4488,66.3175,66.3738,32300.0
2014-10-13 14:35:00,70.79,70.82,70.72,70.79,26600.0,66.3832,66.4113,66.3175,66.3832,26600.0
2014-10-13 14:40:00,70.78,70.78,70.67,70.73,23900.0,66.3738,66.3738,66.2707,66.3269,23900.0
2014-10-13 14:45:00,70.73,70.73,70.64,70.67,27300.0,66.3269,66.3269,66.2425,66.2707,27300.0
2014-10-13 14:50:00,70.67,70.8,70.66,70.7,26000.0,66.2707,66.3926,66.2613,66.2988,26000.0
2014-10-13 14:55:00,70.7,70.7,70.5,70.55,54000.0,66.2988,66.2988,66.1112,66.1581,54000.0
2014-10-13 15:00:00,70.55,70.6,70.55,70.55,25000.0,66.1581,66.205,66.1581,66.1581,25000.0
2014-10-13 15:05:00,70.54,70.55,70.45,70.46,43700.0,66.1487,66.1581,66.0643,66.0737,43700.0
2014-10-13 15:10:00,70.44,70.47,70.4,70.45,62300.0,66.055,66.0831,66.0175,66.0643,62300.0
2014-10-13 15:15:00,70.44,70.45,70.35,70.39,89100.0,66.055,66.0643,65.9706,66.0081,89100.0
2014-10-13 15:20:00,70.39,70.41,70.34,70.39,68900.0,66.0081,66.0268,65.9612,66.0081,68900.0
2014-10-13 15:25:00,70.4,70.43,70.29,70.31,61100.0,66.0175,66.0456,65.9143,65.9331,61100.0
2014-10-13 15:30:00,70.31,70.31,69.83,70.12,217300.0,65.9331,65.9331,65.4829,65.7549,217300.0
2014-10-13 15:35:00,70.11,70.18,69.91,69.93,182100.0,65.7455,65.8112,65.558,65.5767,182100.0
2014-10-13 15:40:00,69.94,70.08,69.81,69.91,199100.0,65.5861,65.7174,65.4642,65.558,199100.0
2014-10-13 15:45:00,69.91,69.95,69.64,69.81,253600.0,65.558,65.5955,65.3048,65.4642,253600.0
2014-10-13 15:50:00,69.8,69.9,69.67,69.8,229100.0,65.4548,65.5486,65.3329,65.4548,229100.0
2014-10-13 15:55:00,69.79,69.84,69.66,69.7,386300.0,65.4454,65.4923,65.3235,65.361,386300.0
2014-10-14 09:30:00,70.04,70.5,70.0,70.25,205900.0,65.6799,66.1112,65.6424,65.8768,205900.0
2014-10-14 09:35:00,70.28,70.42,70.24,70.37,47600.0,65.9049,66.0362,65.8674,65.9893,47600.0
2014-10-14 09:40:00,70.4,70.7,70.36,70.52,79900.0,66.0175,66.2988,65.98,66.13,79900.0
2014-10-14 09:45:00,70.52,70.58,70.4,70.46,98800.0,66.13,66.1863,66.0175,66.0737,98800.0
2014-10-14 09:50:00,70.46,70.57,70.24,70.52,167700.0,66.0737,66.1769,65.8674,66.13,167700.0
2014-10-14 09:55:00,70.48,70.51,70.3,70.37,94400.0,66.0925,66.1206,65.9237,65.9893,94400.0
2014-10-14 10:00:00,70.4,70.48,70.29,70.47,72600.0,66.0175,66.0925,65.9143,66.0831,72600.0
2014-10-14 10:05:00,70.47,70.73,70.45,70.69,104600.0,66.0831,66.3269,66.0643,66.2894,104600.0
2014-10-14 10:10:00,70.69,70.71,70.51,70.6,56600.0,66.2894,66.3082,66.1206,66.205,56600.0
2014-10-14 10:15:00,70.61,70.65,70.47,70.53,65500.0,66.2144,66.2519,66.0831,66.1394,65500.0
2014-10-14 10:20:00,70.55,70.66,70.48,70.58,95300.0,66.1581,66.2613,66.0925,66.1863,95300.0
2014-10-14 10:25:00,70.58,70.76,70.58,70.71,69300.0,66.1863,66.3551,66.1863,66.3082,69300.0
2014-10-14 10:30:00,70.73,70.77,70.55,70.59,65600.0,66.3269,66.3644,66.1581,66.1956,65600.0
2014-10-14 10:35:00,70.57,70.73,70.57,70.69,45500.0,66.1769,66.3269,66.1769,66.2894,45500.0
2014-10-14 10:40:00,70.69,70.78,70.58,70.7,70500.0,66.2894,66.3738,66.1863,66.2988,70500.0
2014-10-14 10:45:00,70.71,70.89,70.69,70.88,59300.0,66.3082,66.477,66.2894,66.4676,59300.0
2014-10-14 10:50:00,70.88,71.01,70.88,70.92,71000.0,66.4676,66.5895,66.4676,66.5051,71000.0
2014-10-14 10:55:00,70.91,70.91,70.69,70.73,165100.0,66.4957,66.4957,66.2894,66.3269,165100.0
2014-10-14 11:00:00,70.74,70.83,70.71,70.77,70000.0,66.3363,66.4207,66.3082,66.3644,70000.0
2014-10-14 11:05:00,70.76,70.92,70.72,70.89,56000.0,66.3551,66.5051,66.3175,66.477,56000.0
2014-10-14 11:10:00,70.89,70.99,70.86,70.98,41400.0,66.477,66.5707,66.4488,66.5614,41400.0
2014-10-14 11:15:00,70.99,71.26,70.99,71.21,74200.0,66.5707,66.8239,66.5707,66.777,74200.0
2014-10-14 11:20:00,71.21,71.23,71.14,71.19,108400.0,66.777,66.7958,66.7114,66.7583,108400.0
2014-10-14 11:25:00,71.19,71.19,70.98,71.0,104100.0,66.7583,66.7583,66.5614,66.5801,104100.0
2014-10-14 11:30:00,71.01,71.12,70.97,71.05,55300.0,66.5895,66.6926,66.552,66.627,55300.0
2014-10-14 11:35:00,71.05,71.22,71.02,71.18,103100.0,66.627,66.7864,66.5989,66.7489,103100.0
2014-10-14 11:40:00,71.18,71.29,71.15,71.28,35300.0,66.7489,66.8521,66.7208,66.8427,35300.0
2014-10-14 11:45:00,71.29,71.41,71.27,71.35,74300.0,66.8521,66.9646,66.8333,66.9083,74300.0
2014-10-14 11:50:00,71.35,71.35,71.16,71.19,35200.0,66.9083,66.9083,66.7302,66.7583,35200.0
2014-10-14 11:55:00,71.19,71.37,71.17,71.34,66800.0,66.7583,66.9271,66.7395,66.8989,66800.0
2014-10-14 12:00:00,71.36,71.45,71.34,71.44,55800.0,66.9177,67.0021,66.8989,66.9927,55800.0
2014-10-14 12:05:00,71.43,71.53,71.35,71.38,58800.0,66.9833,67.0771,66.9083,66.9365,58800.0
2014-10-14 12:10:00,71.38,71.42,71.27,71.4,57600.0,66.9365,66.974,66.8333,66.9552,57600.0
2014-10-14 12:15:00,71.4,71.41,71.3,71.32,54300.0,66.9552,66.9646,66.8614,66.8802,54300.0
2014-10-14 12:20:00,71.31,71.33,71.23,71.28,35700.0,66.8708,66.8896,66.7958,66.8427,35700.0
2014-10-14 12:25:00,71.29,71.31,71.2,71.26,34700.0,66.8521,66.8708,66.7677,66.8239,34700.0
2014-10-14 12:30:00,71.26,71.28,71.15,71.2,72700.0,66.8239,66.8427,66.7208,66.7677,72700.0
2014-10-14 12:35:00,71.19,71.2,71.12,71.17,46000.0,66.7583,66.7677,66.6926,66.7395,46000.0
2014-10-14 12:40:00,71.16,71.32,71.13,71.31,61000.0,66.7302,66.8802,66.702,66.8708,61000.0
2014-10-14 12:45:00,71.32,71.42,71.27,71.41,84500.0,66.8802,66.974,66.8333,66.9646,84500.0
2014-10-14 12:50:00,71.4,71.43,71.34,71.36,51500.0,66.9552,66.9833,66.8989,66.9177,51500.0
2014-10-14 12:55:00,71.36,71.49,71.34,71.4,69600.0,66.9177,67.0396,66.8989,66.9552,69600.0
2014-10-14 13:00:00,71.4,71.43,71.33,71.41,55700.0,66.9552,66.9833,66.8896,66.9646,55700.0
2014-10-14 13:05:00,71.4,71.46,71.34,71.46,58800.0,66.9552,67.0115,66.8989,67.0115,58800.0
2014-10-14 13:10:00,71.44,71.49,71.4,71.45,49300.0,66.9927,67.0396,66.9552,67.0021,49300.0
2014-10-14 13:15:00,71.45,71.55,71.44,71.44,40100.0,67.0021,67.0959,66.9927,66.9927,40100.0
2014-10-14 13:20:00,71.45,71.46,71.34,71.37,52600.0,67.0021,67.0115,66.8989,66.9271,52600.0
2014-10-14 13:25:00,71.38,71.43,71.32,71.32,62300.0,66.9365,66.9833,66.8802,66.8802,62300.0
2014-10-14 13:30:00,71.32,71.42,71.29,71.39,87500.0,66.8802,66.974,66.8521,66.9458,87500.0
2014-10-14 13:35:00,71.4,71.43,71.32,71.34,79800.0,66.9552,66.9833,66.8802,66.8989,79800.0
2014-10-14 13:40:00,71.33,71.36,71.2,71.23,98700.0,66.8896,66.9177,66.7677,66.7958,98700.0
2014-10-14 13:45:00,71.23,71.34,71.18,71.31,99800.0,66.7958,66.8989,66.7489,66.8708,99800.0
2014-10-14 13:50:00,71.31,71.33,71.2,71.27,103300.0,66.8708,66.8896,66.7677,66.8333,103300.0
2014-10-14 13:55:00,71.26,71.41,71.26,71.41,64400.0,66.8239,66.9646,66.8239,66.9646,64400.0
2014-10-14 14:00:00,71.41,71.54,71.39,71.5,59100.0,66.9646,67.0865,66.9458,67.049,59100.0
2014-10-14 14:05:00,71.5,71.53,71.41,71.46,97000.0,67.049,67.0771,66.9646,67.0115,97000.0
2014-10-14 14:10:00,71.46,71.67,71.46,71.56,102800.0,67.0115,67.2084,67.0115,67.1052,102800.0
2014-10-14 14:15:00,71.56,71.56,71.45,71.48,105800.0,67.1052,67.1052,67.0021,67.0302,105800.0
2014-10-14 14:20:00,71.5,71.53,71.28,71.29,85200.0,67.049,67.0771,66.8427,66.8521,85200.0
2014-10-14 14:25:00,71.28,71.33,71.25,71.26,45900.0,66.8427,66.8896,66.8145,66.8239,45900.0
2014-10-14 14:30:00,71.25,71.34,71.15,71.15,73500.0,66.8145,66.8989,66.7208,66.7208,73500.0
2014-10-14 14:35:00,71.13,71.23,71.09,71.19,95900.0,66.702,66.7958,66.6645,66.7583,95900.0
2014-10-14 14:40:00,71.2,71.25,71.04,71.18,87600.0,66.7677,66.8145,66.6176,66.7489,87600.0
2014-10-14 14:45:00,71.18,71.24,71.06,71.11,79600.0,66.7489,66.8052,66.6364,66.6833,79600.0
2014-10-14 14:50:00,71.11,71.16,70.97,71.03,106300.0,66.6833,66.7302,66.552,66.6082,106300.0
2014-10-14 14:55:00,71.02,71.12,70.95,71.02,69500.0,66.5989,66.6926,66.5332,66.5989,69500.0
2014-10-14 15:00:00,71.03,71.13,70.92,70.93,69600.0,66.6082,66.702,66.5051,66.5145,69600.0
2014-10-14 15:05:00,70.94,70.95,70.71,70.77,98300.0,66.5238,66.5332,66.3082,66.3644,98300.0
2014-10-14 15:10:00,70.79,70.87,70.65,70.7,87400.0,66.3832,66.4582,66.2519,66.2988,87400.0
2014-10-14 15:15:00,70.68,70.71,70.59,70.64,104300.0,66.28,66.3082,66.1956,66.2425,104300.0
2014-10-14 15:20:00,70.64,70.64,70.39,70.58,210000.0,66.2425,66.2425,66.0081,66.1863,210000.0
2014-10-14 15:25:00,70.58,70.79,70.51,70.7,147700.0,66.1863,66.3832,66.1206,66.2988,147700.0
2014-10-14 15:30:00,70.7,70.72,70.52,70.55,119900.0,66.2988,66.3175,66.13,66.1581,119900.0
2014-10-14 15:35:00,70.54,70.92,70.53,70.91,133300.0,66.1487,66.5051,66.1394,66.4957,133300.0
2014-10-14 15:40:00,70.93,71.01,70.69,70.79,144900.0,66.5145,66.5895,66.2894,66.3832,144900.0
2014-10-14 15:45:00,70.78,71.0,70.74,70.84,178700.0,66.3738,66.5801,66.3363,66.4301,178700.0
2014-10-14 15:50:00,70.83,70.95,70.8,70.83,172200.0,66.4207,66.5332,66.3926,66.4207,172200.0
2014-10-14 15:55:00,70.84,71.2,70.69,71.01,587800.0,66.4301,66.7677,66.2894,66.5895,587800.0
2014-10-15 09:30:00,69.96,70.12,69.75,70.03,531800.0,65.6049,65.7549,65.4079,65.6705,531800.0
2014-10-15 09:35:00,70.0,70.02,69.68,69.74,254900.0,65.6424,65.6611,65.3423,65.3985,254900.0
2014-10-15 09:40:00,69.77,70.33,69.66,70.27,258600.0,65.4267,65.9518,65.3235,65.8956,258600.0
2014-10-15 09:45:00,70.26,71.0,70.26,70.96,136700.0,65.8862,66.5801,65.8862,66.5426,136700.0
2014-10-15 09:50:00,70.97,71.06,70.85,71.0,175100.0,66.552,66.6364,66.4394,66.5801,175100.0
2014-10-15 09:55:00,70.99,71.13,70.96,71.1,117700.0,66.5707,66.702,66.5426,66.6739,117700.0
2014-10-15 10:00:00,71.1,71.22,70.98,71.02,128100.0,66.6739,66.7864,66.5614,66.5989,128100.0
2014-10-15 10:05:00,71.04,71.26,70.98,71.1,124000.0,66.6176,66.8239,66.5614,66.6739,124000.0
2014-10-15 10:10:00,71.05,71.12,70.97,71.07,123100.0,66.627,66.6926,66.552,66.6458,123100.0
2014-10-15 10:15:00,71.07,71.1,70.8,70.86,147300.0,66.6458,66.6739,66.3926,66.4488,147300.0
2014-10-15 10:20:00,70.85,71.0,70.74,70.89,132100.0,66.4394,66.5801,66.3363,66.477,132100.0
2014-10-15 10:25:00,70.89,70.9,70.67,70.68,49800.0,66.477,66.4863,66.2707,66.28,49800.0
2014-10-15 10:30:00,70.7,70.79,70.61,70.7,94100.0,66.2988,66.3832,66.2144,66.2988,94100.0
2014-10-15 10:35:00,70.68,70.86,70.67,70.82,93300.0,66.28,66.4488,66.2707,66.4113,93300.0
2014-10-15 10:40:00,70.82,70.89,70.7,70.77,95600.0,66.4113,66.477,66.2988,66.3644,95600.0
2014-10-15 10:45:00,70.78,70.79,70.63,70.71,133600.0,66.3738,66.3832,66.2331,66.3082,133600.0
2014-10-15 10:50:00,70.72,70.85,70.65,70.69,71000.0,66.3175,66.4394,66.2519,66.2894,71000.0
2014-10-15 10:55:00,70.68,70.82,70.59,70.8,112800.0,66.28,66.4113,66.1956,66.3926,112800.0
2014-10-15 11:00:00,70.79,70.87,70.59,70.84,59400.0,66.3832,66.4582,66.1956,66.4301,59400.0
2014-10-15 11:05:00,70.85,71.04,70.83,71.0,64400.0,66.4394,66.6176,66.4207,66.5801,64400.0
2014-10-15 11:10:00,71.01,71.05,70.88,70.9,94900.0,66.5895,66.627,66.4676,66.4863,94900.0
2014-10-15 11:15:00,70.91,70.97,70.83,70.9,90800.0,66.4957,66.552,66.4207,66.4863,90800.0
2014-10-15 11:20:00,70.89,70.94,70.83,70.85,99400.0,66.477,66.5238,66.4207,66.4394,99400.0
2014-10-15 11:25:00,70.86,70.88,70.73,70.79,99600.0,66.4488,66.4676,66.3269,66.3832,99600.0
2014-10-15 11:30:00,70.79,70.94,70.64,70.64,139800.0,66.3832,66.5238,66.2425,66.2425,139800.0
2014-10-15 11:35:00,70.65,70.76,70.57,70.67,56600.0,66.2519,66.3551,66.1769,66.2707,56600.0
2014-10-15 11:40:00,70.65,70.75,70.56,70.59,52900.0,66.2519,66.3457,66.1675,66.1956,52900.0
2014-10-15 11:45:00,70.6,70.63,70.28,70.34,89200.0,66.205,66.2331,65.9049,65.9612,89200.0
2014-10-15 11:50:00,70.34,70.49,70.23,70.38,47900.0,65.9612,66.1019,65.858,65.9987,47900.0
2014-10-15 11:55:00,70.42,70.51,70.32,70.43,25400.0,66.0362,66.1206,65.9424,66.0456,25400.0
2014-10-15 12:00:00,70.44,70.49,70.26,70.48,49400.0,66.055,66.1019,65.8862,66.0925,49400.0
2014-10-15 12:05:00,70.48,70.49,70.33,70.39,45500.0,66.0925,66.1019,65.9518,66.0081,45500.0
2014-10-15 12:10:00,70.38,70.41,70.3,70.34,76200.0,65.9987,66.0268,65.9237,65.9612,76200.0
2014-10-15 12:15:00,70.35,70.43,70.31,70.35,163800.0,65.9706,66.0456,65.9331,65.9706,163800.0
2014-10-15 12:20:00,70.36,70.48,70.34,70.42,60800.0,65.98,66.0925,65.9612,66.0362,60800.0
2014-10-15 12:25:00,70.42,70.44,70.33,70.38,82000.0,66.0362,66.055,65.9518,65.9987,82000.0
2014-10-15 12:30:00,70.38,70.47,70.34,70.38,90400.0,65.9987,66.0831,65.9612,65.9987,90400.0
2014-10-15 12:35:00,70.38,70.41,70.05,70.06,112000.0,65.9987,66.0268,65.6892,65.6986,112000.0
2014-10-15 12:40:00,70.06,70.15,69.98,70.05,108000.0,65.6986,65.783,65.6236,65.6892,108000.0
2014-10-15 12:45:00,70.05,70.14,70.01,70.14,74100.0,65.6892,65.7736,65.6517,65.7736,74100.0
2014-10-15 12:50:00,70.13,70.16,69.99,70.13,206200.0,65.7643,65.7924,65.633,65.7643,206200.0
2014-10-15 12:55:00,70.15,70.19,70.0,70.08,128000.0,65.783,65.8205,65.6424,65.7174,128000.0
2014-10-15 13:00:00,70.06,70.32,70.05,70.28,63100.0,65.6986,65.9424,65.6892,65.9049,63100.0
2014-10-15 13:05:00,70.28,70.32,70.2,70.27,88100.0,65.9049,65.9424,65.8299,65.8956,88100.0
2014-10-15 13:10:00,70.27,70.28,70.08,70.15,99000.0,65.8956,65.9049,65.7174,65.783,99000.0
2014-10-15 13:15:00,70.16,70.17,70.0,70.1,198100.0,65.7924,65.8018,65.6424,65.7361,198100.0
2014-10-15 13:20:00,70.1,70.17,69.99,70.09,115800.0,65.7361,65.8018,65.633,65.7268,115800.0
2014-10-15 13:25:00,70.11,70.15,69.99,70.12,230600.0,65.7455,65.783,65.633,65.7549,230600.0
2014-10-15 13:30:00,70.12,70.28,70.09,70.25,111400.0,65.7549,65.9049,65.7268,65.8768,111400.0
2014-10-15 13:35:00,70.25,70.27,69.99,70.08,129800.0,65.8768,65.8956,65.633,65.7174,129800.0
2014-10-15 13:40:00,70.07,70.2,70.03,70.11,120500.0,65.708,65.8299,65.6705,65.7455,120500.0
2014-10-15 13:45:00,70.1,70.29,70.06,70.2,69500.0,65.7361,65.9143,65.6986,65.8299,69500.0
2014-10-15 13:50:00,70.18,70.22,70.05,70.18,86100.0,65.8112,65.8487,65.6892,65.8112,86100.0
2014-10-15 13:55:00,70.17,70.23,70.12,70.19,118000.0,65.8018,65.858,65.7549,65.8205,118000.0
2014-10-15 14:00:00,70.19,70.36,70.08,70.21,207300.0,65.8205,65.98,65.7174,65.8393,207300.0
2014-10-15 14:05:00,70.24,70.5,70.23,70.38,142100.0,65.8674,66.1112,65.858,65.9987,142100.0
2014-10-15 14:10:00,70.4,70.5,70.29,70.46,78100.0,66.0175,66.1112,65.9143,66.0737,78100.0
2014-10-15 14:15:00,70.46,70.77,70.45,70.72,145800.0,66.0737,66.3644,66.0643,66.3175,145800.0
2014-10-15 14:20:00,70.71,70.78,70.58,70.68,88600.0,66.3082,66.3738,66.1863,66.28,88600.0
2014-10-15 14:25:00,70.67,70.72,70.49,70.55,85600.0,66.2707,66.3175,66.1019,66.1581,85600.0
2014-10-15 14:30:00,70.56,70.62,70.48,70.53,116100.0,66.1675,66.2238,66.0925,66.1394,116100.0
2014-10-15 14:35:00,70.54,70.78,70.54,70.77,143800.0,66.1487,66.3738,66.1487,66.3644,143800.0
2014-10-15 14:40:00,70.77,70.86,70.72,70.73,132600.0,66.3644,66.4488,66.3175,66.3269,132600.0
2014-10-15 14:45:00,70.73,70.85,70.7,70.8,101400.0,66.3269,66.4394,66.2988,66.3926,101400.0
2014-10-15 14:50:00,70.78,71.05,70.78,71.0,116400.0,66.3738,66.627,66.3738,66.5801,116400.0
2014-10-15 14:55:00,71.01,71.04,70.8,70.87,70200.0,66.5895,66.6176,66.3926,66.4582,70200.0
2014-10-15 15:00:00,70.87,70.99,70.76,70.99,110600.0,66.4582,66.5707,66.3551,66.5707,110600.0
2014-10-15 15:05:00,70.98,71.19,70.94,71.18,219300.0,66.5614,66.7583,66.5238,66.7489,219300.0
2014-10-15 15:10:00,71.18,71.32,71.13,71.25,140600.0,66.7489,66.8802,66.702,66.8145,140600.0
2014-10-15 15:15:00,71.25,71.27,70.83,70.86,220400.0,66.8145,66.8333,66.4207,66.4488,220400.0
2014-10-15 15:20:00,70.87,70.92,70.76,70.9,164200.0,66.4582,66.5051,66.3551,66.4863,164200.0
2014-10-15 15:25:00,70.89,71.51,70.88,71.51,153400.0,66.477,67.0584,66.4676,67.0584,153400.0
2014-10-15 15:30:00,71.51,71.63,71.37,71.43,289400.0,67.0584,67.1709,66.9271,66.9833,289400.0
2014-10-15 15:35:00,71.42,71.73,71.41,71.59,317200.0,66.974,67.2647,66.9646,67.1334,317200.0
2014-10-15 15:40:00,71.61,71.64,71.46,71.54,233600.0,67.1521,67.1803,67.0115,67.0865,233600.0
2014-10-15 15:45:00,71.53,71.61,71.21,71.28,247200.0,67.0771,67.1521,66.777,66.8427,247200.0
2014-10-15 15:50:00,71.28,71.44,71.18,71.42,205700.0,66.8427,66.9927,66.7489,66.974,205700.0
2014-10-15 15:55:00,71.42,71.47,71.27,71.29,310500.0,66.974,67.0209,66.8333,66.8521,310500.0
2014-10-16 09:30:00,70.08,70.25,69.85,70.14,161400.0,65.7174,65.8768,65.5017,65.7736,161400.0
2014-10-16 09:35:00,70.13,70.87,70.13,70.7,85100.0,65.7643,66.4582,65.7643,66.2988,85100.0
2014-10-16 09:40:00,70.71,70.95,70.66,70.84,106500.0,66.3082,66.5332,66.2613,66.4301,106500.0
2014-10-16 09:45:00,70.85,71.14,70.61,71.14,98600.0,66.4394,66.7114,66.2144,66.7114,98600.0
2014-10-16 09:50:00,71.12,71.39,71.01,71.39,111900.0,66.6926,66.9458,66.5895,66.9458,111900.0
2014-10-16 09:55:00,71.39,71.42,71.11,71.35,85600.0,66.9458,66.974,66.6833,66.9083,85600.0
2014-10-16 10:00:00,71.34,71.49,70.97,71.34,120300.0,66.8989,67.0396,66.552,66.8989,120300.0
2014-10-16 10:05:00,71.33,71.44,71.05,71.21,110700.0,66.8896,66.9927,66.627,66.777,110700.0
2014-10-16 10:10:00,71.18,71.2,70.89,71.02,146300.0,66.7489,66.7677,66.477,66.5989,146300.0
2014-10-16 10:15:00,71.03,71.04,70.65,70.87,491400.0,66.6082,66.6176,66.2519,66.4582,491400.0
2014-10-16 10:20:00,70.88,71.47,70.8,71.05,260800.0,66.4676,67.0209,66.3926,66.627,260800.0
2014-10-16 10:25:00,71.11,71.12,70.83,71.01,414600.0,66.6833,66.6926,66.4207,66.5895,414600.0
2014-10-16 10:30:00,71.0,71.01,70.81,70.88,55500.0,66.5801,66.5895,66.4019,66.4676,55500.0
2014-10-16 10:35:00,70.87,71.02,70.68,70.72,53000.0,66.4582,66.5989,66.28,66.3175,53000.0
2014-10-16 10:40:00,70.69,70.79,70.57,70.7,57600.0,66.2894,66.3832,66.1769,66.2988,57600.0
2014-10-16 10:45:00,70.74,70.99,70.72,70.87,73600.0,66.3363,66.5707,66.3175,66.4582,73600.0
2014-10-16 10:50:00,70.87,70.99,70.74,70.82,86100.0,66.4582,66.5707,66.3363,66.4113,86100.0
2014-10-16 10:55:00,70.83,70.9,70.66,70.76,44600.0,66.4207,66.4863,66.2613,66.3551,44600.0
2014-10-16 11:00:00,70.75,70.82,70.53,70.66,69700.0,66.3457,66.4113,66.1394,66.2613,69700.0
2014-10-16 11:05:00,70.63,70.71,70.46,70.62,44700.0,66.2331,66.3082,66.0737,66.2238,44700.0
2014-10-16 11:10:00,70.63,70.85,70.6,70.68,51000.0,66.2331,66.4394,66.205,66.28,51000.0
2014-10-16 11:15:00,70.69,70.9,70.64,70.82,75900.0,66.2894,66.4863,66.2425,66.4113,75900.0
2014-10-16 11:20:00,70.81,70.93,70.76,70.87,83200.0,66.4019,66.5145,66.3551,66.4582,83200.0
2014-10-16 11:25:00,70.85,70.99,70.77,70.97,51400.0,66.4394,66.5707,66.3644,66.552,51400.0
2014-10-16 11:30:00,70.97,71.18,70.94,70.96,91900.0,66.552,66.7489,66.5238,66.5426,91900.0
2014-10-16 11:35:00,70.97,71.01,70.81,70.85,66900.0,66.552,66.5895,66.4019,66.4394,66900.0
2014-10-16 11:40:00,70.84,71.03,70.8,70.91,54600.0,66.4301,66.6082,66.3926,66.4957,54600.0
2014-10-16 11:45:00,70.9,70.96,70.71,70.76,64000.0,66.4863,66.5426,66.3082,66.3551,64000.0
2014-10-16 11:50:00,70.74,70.83,70.59,70.62,51300.0,66.3363,66.4207,66.1956,66.2238,51300.0
2014-10-16 11:55:00,70.62,70.76,70.6,70.65,60800.0,66.2238,66.3551,66.205,66.2519,60800.0
2014-10-16 12:00:00,70.66,70.67,70.42,70.49,43000.0,66.2613,66.2707,66.0362,66.1019,43000.0
2014-10-16 12:05:00,70.51,70.64,70.46,70.51,62700.0,66.1206,66.2425,66.0737,66.1206,62700.0
2014-10-16 12:10:00,70.5,70.59,70.38,70.51,109800.0,66.1112,66.1956,65.9987,66.1206,109800.0
2014-10-16 12:15:00,70.51,70.51,70.32,70.44,77300.0,66.1206,66.1206,65.9424,66.055,77300.0
2014-10-16 12:20:00,70.45,70.66,70.45,70.55,47400.0,66.0643,66.2613,66.0643,66.1581,47400.0
2014-10-16 12:25:00,70.55,70.56,70.4,70.42,50000.0,66.1581,66.1675,66.0175,66.0362,50000.0
2014-10-16 12:30:00,70.4,70.49,70.33,70.41,25900.0,66.0175,66.1019,65.9518,66.0268,25900.0
2014-10-16 12:35:00,70.41,70.46,70.24,70.43,66600.0,66.0268,66.0737,65.8674,66.0456,66600.0
2014-10-16 12:40:00,70.45,70.65,70.45,70.56,48600.0,66.0643,66.2519,66.0643,66.1675,48600.0
2014-10-16 12:45:00,70.56,70.58,70.5,70.58,39900.0,66.1675,66.1863,66.1112,66.1863,39900.0
2014-10-16 12:50:00,70.59,70.74,70.54,70.62,50000.0,66.1956,66.3363,66.1487,66.2238,50000.0
2014-10-16 12:55:00,70.62,70.86,70.62,70.83,86200.0,66.2238,66.4488,66.2238,66.4207,86200.0
2014-10-16 13:00:00,70.82,71.05,70.82,70.94,115000.0,66.4113,66.627,66.4113,66.5238,115000.0
2014-10-16 13:05:00,70.94,71.03,70.93,71.0,93300.0,66.5238,66.6082,66.5145,66.5801,93300.0
2014-10-16 13:10:00,70.99,71.08,70.93,71.0,73600.0,66.5707,66.6551,66.5145,66.5801,73600.0
2014-10-16 13:15:00,71.0,71.07,70.95,71.06,76600.0,66.5801,66.6458,66.5332,66.6364,76600.0
2014-10-16 13:20:00,71.06,71.16,70.97,71.13,68600.0,66.6364,66.7302,66.552,66.702,68600.0
2014-10-16 13:25:00,71.15,71.26,71.07,71.1,53100.0,66.7208,66.8239,66.6458,66.6739,53100.0
2014-10-16 13:30:00,71.09,71.2,71.04,71.09,61800.0,66.6645,66.7677,66.6176,66.6645,61800.0
2014-10-16 13:35:00,71.1,71.23,71.03,71.13,70800.0,66.6739,66.7958,66.6082,66.702,70800.0
2014-10-16 13:40:00,71.13,71.22,71.07,71.18,35500.0,66.702,66.7864,66.6458,66.7489,35500.0
2014-10-16 13:45:00,71.18,71.27,71.1,71.1,128800.0,66.7489,66.8333,66.6739,66.6739,128800.0
2014-10-16 13:50:00,71.1,71.11,70.96,71.01,77000.0,66.6739,66.6833,66.5426,66.5895,77000.0
2014-10-16 13:55:00,71.02,71.04,70.84,70.91,79400.0,66.5989,66.6176,66.4301,66.4957,79400.0
2014-10-16 14:00:00,70.91,70.99,70.78,70.95,81100.0,66.4957,66.5707,66.3738,66.5332,81100.0
2014-10-16 14:05:00,70.93,71.04,70.88,70.98,53600.0,66.5145,66.6176,66.4676,66.5614,53600.0
2014-10-16 14:10:00,70.97,71.0,70.73,70.77,48600.0,66.552,66.5801,66.3269,66.3644,48600.0
2014-10-16 14:15:00,70.78,70.86,70.67,70.81,132700.0,66.3738,66.4488,66.2707,66.4019,132700.0
2014-10-16 14:20:00,70.79,70.84,70.71,70.81,188700.0,66.3832,66.4301,66.3082,66.4019,188700.0
2014-10-16 14:25:00,70.82,70.9,70.77,70.83,139400.0,66.4113,66.4863,66.3644,66.4207,139400.0
2014-10-16 14:30:00,70.83,70.9,70.74,70.78,121100.0,66.4207,66.4863,66.3363,66.3738,121100.0
2014-10-16 14:35:00,70.78,70.87,70.74,70.84,153600.0,66.3738,66.4582,66.3363,66.4301,153600.0
2014-10-16 14:40:00,70.85,70.86,70.77,70.8,68100.0,66.4394,66.4488,66.3644,66.3926,68100.0
2014-10-16 14:45:00,70.79,70.84,70.66,70.68,174900.0,66.3832,66.4301,66.2613,66.28,174900.0
2014-10-16 14:50:00,70.69,70.88,70.66,70.82,137700.0,66.2894,66.4676,66.2613,66.4113,137700.0
2014-10-16 14:55:00,70.82,70.87,70.76,70.81,83300.0,66.4113,66.4582,66.3551,66.4019,83300.0
2014-10-16 15:00:00,70.82,70.92,70.68,70.72,101500.0,66.4113,66.5051,66.28,66.3175,101500.0
2014-10-16 15:05:00,70.72,70.79,70.65,70.78,60700.0,66.3175,66.3832,66.2519,66.3738,60700.0
2014-10-16 15:10:00,70.78,70.92,70.77,70.91,173600.0,66.3738,66.5051,66.3644,66.4957,173600.0
2014-10-16 15:15:00,70.93,70.95,70.8,70.81,149700.0,66.5145,66.5332,66.3926,66.4019,149700.0
2014-10-16 15:20:00,70.81,70.94,70.81,70.89,173800.0,66.4019,66.5238,66.4019,66.477,173800.0
2014-10-16 15:25:00,70.88,70.91,70.81,70.89,105100.0,66.4676,66.4957,66.4019,66.477,105100.0
2014-10-16 15:30:00,70.89,70.93,70.8,70.91,106600.0,66.477,66.5145,66.3926,66.4957,106600.0
2014-10-16 15:35:00,70.91,70.98,70.79,70.81,365500.0,66.4957,66.5614,66.3832,66.4019,365500.0
2014-10-16 15:40:00,70.81,70.91,70.81,70.91,100900.0,66.4019,66.4957,66.4019,66.4957,100900.0
2014-10-16 15:45:00,70.91,70.93,70.83,70.87,174100.0,66.4957,66.5145,66.4207,66.4582,174100.0
2014-10-16 15:50:00,70.88,71.16,70.87,71.03,193000.0,66.4676,66.7302,66.4582,66.6082,193000.0
2014-10-16 15:55:00,71.03,71.07,70.8,70.86,417400.0,66.6082,66.6458,66.3926,66.4488,417400.0
2014-10-17 09:30:00,71.7,71.73,70.88,70.88,349600.0,67.2365,67.2647,66.4676,66.4676,349600.0
2014-10-17 09:35:00,70.87,71.16,70.86,71.1,69800.0,66.4582,66.7302,66.4488,66.6739,69800.0
2014-10-17 09:40:00,71.1,71.16,70.95,71.1,61400.0,66.6739,66.7302,66.5332,66.6739,61400.0
2014-10-17 09:45:00,71.11,71.19,71.0,71.16,414300.0,66.6833,66.7583,66.5801,66.7302,414300.0
2014-10-17 09:50:00,71.18,71.38,71.15,71.21,64300.0,66.7489,66.9365,66.7208,66.777,64300.0
2014-10-17 09:55:00,71.24,71.48,71.16,71.24,79700.0,66.8052,67.0302,66.7302,66.8052,79700.0
2014-10-17 10:00:00,71.25,71.49,71.25,71.44,73600.0,66.8145,67.0396,66.8145,66.9927,73600.0
2014-10-17 10:05:00,71.45,71.46,71.27,71.43,48300.0,67.0021,67.0115,66.8333,66.9833,48300.0
2014-10-17 10:10:00,71.41,71.43,71.25,71.29,131700.0,66.9646,66.9833,66.8145,66.8521,131700.0
2014-10-17 10:15:00,71.29,71.39,71.28,71.33,70100.0,66.8521,66.9458,66.8427,66.8896,70100.0
2014-10-17 10:20:00,71.33,71.34,71.2,71.27,71900.0,66.8896,66.8989,66.7677,66.8333,71900.0
2014-10-17 10:25:00,71.28,71.48,71.26,71.48,73800.0,66.8427,67.0302,66.8239,67.0302,73800.0
2014-10-17 10:30:00,71.48,71.7,71.48,71.6,132300.0,67.0302,67.2365,67.0302,67.1428,132300.0
2014-10-17 10:35:00,71.61,71.64,71.52,71.58,81800.0,67.1521,67.1803,67.0677,67.124,81800.0
2014-10-17 10:40:00,71.58,71.64,71.51,71.6,51600.0,67.124,67.1803,67.0584,67.1428,51600.0
2014-10-17 10:45:00,71.61,71.67,71.48,71.48,83600.0,67.1521,67.2084,67.0302,67.0302,83600.0
2014-10-17 10:50:00,71.5,71.61,71.49,71.6,43600.0,67.049,67.1521,67.0396,67.1428,43600.0
2014-10-17 10:55:00,71.61,71.64,71.52,71.62,53900.0,67.1521,67.1803,67.0677,67.1615,53900.0
2014-10-17 11:00:00,71.62,71.62,71.55,71.59,43900.0,67.1615,67.1615,67.0959,67.1334,43900.0
2014-10-17 11:05:00,71.61,71.66,71.56,71.64,39900.0,67.1521,67.199,67.1052,67.1803,39900.0
2014-10-17 11:10:00,71.65,71.81,71.63,71.77,71900.0,67.1896,67.3397,67.1709,67.3022,71900.0
2014-10-17 11:15:00,71.75,71.82,71.71,71.74,37400.0,67.2834,67.3491,67.2459,67.274,37400.0
2014-10-17 11:20:00,71.76,71.76,71.61,71.62,32700.0,67.2928,67.2928,67.1521,67.1615,32700.0
2014-10-17 11:25:00,71.61,71.68,71.56,71.64,36500.0,67.1521,67.2178,67.1052,67.1803,36500.0
2014-10-17 11:30:00,71.65,71.79,71.58,71.79,35300.0,67.1896,67.3209,67.124,67.3209,35300.0
2014-10-17 11:35:00,71.79,71.82,71.69,71.82,33100.0,67.3209,67.3491,67.2272,67.3491,33100.0
2014-10-17 11:40:00,71.81,71.83,71.69,71.81,26100.0,67.3397,67.3584,67.2272,67.3397,26100.0
2014-10-17 11:45:00,71.82,71.9,71.79,71.87,34000.0,67.3491,67.4241,67.3209,67.396,34000.0
2014-10-17 11:50:00,71.86,72.03,71.85,71.97,71900.0,67.3866,67.546,67.3772,67.4897,71900.0
2014-10-17 11:55:00,71.97,72.04,71.92,72.01,64700.0,67.4897,67.5554,67.4428,67.5272,64700.0
2014-10-17 12:00:00,72.01,72.16,71.99,72.05,63900.0,67.5272,67.6679,67.5085,67.5647,63900.0
2014-10-17 12:05:00,72.06,72.06,71.92,71.96,37400.0,67.5741,67.5741,67.4428,67.4803,37400.0
2014-10-17 12:10:00,71.94,71.95,71.75,71.8,34900.0,67.4616,67.471,67.2834,67.3303,34900.0
2014-10-17 12:15:00,71.8,71.8,71.67,71.69,34200.0,67.3303,67.3303,67.2084,67.2272,34200.0
2014-10-17 12:20:00,71.69,71.79,71.66,71.72,32600.0,67.2272,67.3209,67.199,67.2553,32600.0
2014-10-17 12:25:00,71.71,71.83,71.71,71.81,35100.0,67.2459,67.3584,67.2459,67.3397,35100.0
2014-10-17 12:30:00,71.8,72.01,71.79,71.89,49200.0,67.3303,67.5272,67.3209,67.4147,49200.0
2014-10-17 12:35:00,71.88,71.99,71.87,71.93,29200.0,67.4053,67.5085,67.396,67.4522,29200.0
2014-10-17 12:40:00,71.92,71.93,71.78,71.81,36400.0,67.4428,67.4522,67.3116,67.3397,36400.0
2014-10-17 12:45:00,71.81,71.85,71.72,71.72,28900.0,67.3397,67.3772,67.2553,67.2553,28900.0
2014-10-17 12:50:00,71.71,71.73,71.59,71.68,32600.0,67.2459,67.2647,67.1334,67.2178,32600.0
2014-10-17 12:55:00,71.67,71.75,71.66,71.74,27300.0,67.2084,67.2834,67.199,67.274,27300.0
2014-10-17 13:00:00,71.72,71.75,71.64,71.64,25000.0,67.2553,67.2834,67.1803,67.1803,25000.0
2014-10-17 13:05:00,71.63,71.64,71.49,71.52,40000.0,67.1709,67.1803,67.0396,67.0677,40000.0
2014-10-17 13:10:00,71.52,71.55,71.37,71.41,37500.0,67.0677,67.0959,66.9271,66.9646,37500.0
2014-10-17 13:15:00,71.41,71.57,71.38,71.51,29000.0,66.9646,67.1146,66.9365,67.0584,29000.0
2014-10-17 13:20:00,71.53,71.53,71.32,71.33,41600.0,67.0771,67.0771,66.8802,66.8896,41600.0
2014-10-17 13:25:00,71.35,71.38,71.26,71.27,42700.0,66.9083,66.9365,66.8239,66.8333,42700.0
2014-10-17 13:30:00,71.26,71.29,71.19,71.2,57000.0,66.8239,66.8521,66.7583,66.7677,57000.0
2014-10-17 13:35:00,71.19,71.33,71.17,71.32,56600.0,66.7583,66.8896,66.7395,66.8802,56600.0
2014-10-17 13:40:00,71.32,71.34,71.22,71.23,39200.0,66.8802,66.8989,66.7864,66.7958,39200.0
2014-10-17 13:45:00,71.23,71.26,71.11,71.12,32700.0,66.7958,66.8239,66.6833,66.6926,32700.0
2014-10-17 13:50:00,71.12,71.18,71.09,71.15,57800.0,66.6926,66.7489,66.6645,66.7208,57800.0
2014-10-17 13:55:00,71.14,71.16,71.02,71.16,41100.0,66.7114,66.7302,66.5989,66.7302,41100.0
2014-10-17 14:00:00,71.15,71.17,71.08,71.12,43700.0,66.7208,66.7395,66.6551,66.6926,43700.0
2014-10-17 14:05:00,71.13,71.15,70.92,70.95,70800.0,66.702,66.7208,66.5051,66.5332,70800.0
2014-10-17 14:10:00,70.95,71.06,70.92,71.04,43800.0,66.5332,66.6364,66.5051,66.6176,43800.0
2014-10-17 14:15:00,71.06,71.1,70.97,70.98,23800.0,66.6364,66.6739,66.552,66.5614,23800.0
2014-10-17 14:20:00,71.01,71.22,71.0,71.21,32900.0,66.5895,66.7864,66.5801,66.777,32900.0
2014-10-17 14:25:00,71.19,71.2,70.98,71.08,35100.0,66.7583,66.7677,66.5614,66.6551,35100.0
2014-10-17 14:30:00,71.08,71.17,71.02,71.11,52400.0,66.6551,66.7395,66.5989,66.6833,52400.0
2014-10-17 14:35:00,71.12,71.14,71.03,71.1,33600.0,66.6926,66.7114,66.6082,66.6739,33600.0
2014-10-17 14:40:00,71.1,71.29,71.08,71.23,28600.0,66.6739,66.8521,66.6551,66.7958,28600.0
2014-10-17 14:45:00,71.23,71.27,71.17,71.23,32900.0,66.7958,66.8333,66.7395,66.7958,32900.0
2014-10-17 14:50:00,71.23,71.27,71.16,71.22,45800.0,66.7958,66.8333,66.7302,66.7864,45800.0
2014-10-17 14:55:00,71.23,71.27,71.16,71.26,37500.0,66.7958,66.8333,66.7302,66.8239,37500.0
2014-10-17 15:00:00,71.27,71.27,71.0,71.08,50400.0,66.8333,66.8333,66.5801,66.6551,50400.0
2014-10-17 15:05:00,71.06,71.29,71.05,71.22,39400.0,66.6364,66.8521,66.627,66.7864,39400.0
2014-10-17 15:10:00,71.21,71.41,71.21,71.4,57000.0,66.777,66.9646,66.777,66.9552,57000.0
2014-10-17 15:15:00,71.4,71.45,71.33,71.42,62600.0,66.9552,67.0021,66.8896,66.974,62600.0
2014-10-17 15:20:00,71.42,71.51,71.4,71.46,52600.0,66.974,67.0584,66.9552,67.0115,52600.0
2014-10-17 15:25:00,71.45,71.57,71.44,71.55,45400.0,67.0021,67.1146,66.9927,67.0959,45400.0
2014-10-17 15:30:00,71.56,71.64,71.53,71.54,67000.0,67.1052,67.1803,67.0771,67.0865,67000.0
2014-10-17 15:35:00,71.53,71.62,71.51,71.59,60000.0,67.0771,67.1615,67.0584,67.1334,60000.0
2014-10-17 15:40:00,71.58,71.61,71.52,71.56,124500.0,67.124,67.1521,67.0677,67.1052,124500.0
2014-10-17 15:45:00,71.57,71.67,71.57,71.59,133800.0,67.1146,67.2084,67.1146,67.1334,133800.0
2014-10-17 15:50:00,71.59,71.59,71.47,71.58,115300.0,67.1334,67.1334,67.0209,67.124,115300.0
2014-10-17 15:55:00,71.57,71.67,71.5,71.56,247800.0,67.1146,67.2084,67.049,67.1052,247800.0
2014-10-20 09:30:00,71.21,71.6,71.14,71.57,158400.0,66.777,67.1428,66.7114,67.1146,158400.0
2014-10-20 09:35:00,71.57,71.63,71.42,71.58,36300.0,67.1146,67.1709,66.974,67.124,36300.0
2014-10-20 09:40:00,71.58,71.87,71.58,71.86,31300.0,67.124,67.396,67.124,67.3866,31300.0
2014-10-20 09:45:00,71.86,71.87,71.47,71.47,75100.0,67.3866,67.396,67.0209,67.0209,75100.0
2014-10-20 09:50:00,71.47,71.59,71.41,71.43,25400.0,67.0209,67.1334,66.9646,66.9833,25400.0
2014-10-20 09:55:00,71.41,71.83,71.4,71.74,29400.0,66.9646,67.3584,66.9552,67.274,29400.0
2014-10-20 10:00:00,71.77,71.83,71.65,71.73,36200.0,67.3022,67.3584,67.1896,67.2647,36200.0
2014-10-20 10:05:00,71.71,71.79,71.5,71.53,31000.0,67.2459,67.3209,67.049,67.0771,31000.0
2014-10-20 10:10:00,71.52,71.64,71.52,71.57,16700.0,67.0677,67.1803,67.0677,67.1146,16700.0
2014-10-20 10:15:00,71.6,71.67,71.51,71.58,20800.0,67.1428,67.2084,67.0584,67.124,20800.0
2014-10-20 10:20:00,71.58,71.83,71.51,71.82,31300.0,67.124,67.3584,67.0584,67.3491,31300.0
2014-10-20 10:25:00,71.82,71.89,71.78,71.89,50300.0,67.3491,67.4147,67.3116,67.4147,50300.0
2014-10-20 10:30:00,71.89,71.97,71.81,71.83,31600.0,67.4147,67.4897,67.3397,67.3584,31600.0
2014-10-20 10:35:00,71.84,71.91,71.78,71.8,21600.0,67.3678,67.4335,67.3116,67.3303,21600.0
2014-10-20 10:40:00,71.82,71.82,71.72,71.78,25700.0,67.3491,67.3491,67.2553,67.3116,25700.0
2014-10-20 10:45:00,71.8,71.85,71.7,71.72,29900.0,67.3303,67.3772,67.2365,67.2553,29900.0
2014-10-20 10:50:00,71.71,71.72,71.59,71.63,17400.0,67.2459,67.2553,67.1334,67.1709,17400.0
2014-10-20 10:55:00,71.62,71.71,71.56,71.61,34400.0,67.1615,67.2459,67.1052,67.1521,34400.0
2014-10-20 11:00:00,71.6,71.63,71.52,71.52,20400.0,67.1428,67.1709,67.0677,67.0677,20400.0
2014-10-20 11:05:00,71.51,71.77,71.51,71.77,27300.0,67.0584,67.3022,67.0584,67.3022,27300.0
2014-10-20 11:10:00,71.77,71.83,71.65,71.76,26000.0,67.3022,67.3584,67.1896,67.2928,26000.0
2014-10-20 11:15:00,71.77,71.83,71.75,71.78,19100.0,67.3022,67.3584,67.2834,67.3116,19100.0
2014-10-20 11:20:00,71.78,71.84,71.73,71.82,22900.0,67.3116,67.3678,67.2647,67.3491,22900.0
2014-10-20 11:25:00,71.83,71.84,71.76,71.77,17600.0,67.3584,67.3678,67.2928,67.3022,17600.0
2014-10-20 11:30:00,71.76,71.76,71.6,71.67,23200.0,67.2928,67.2928,67.1428,67.2084,23200.0
2014-10-20 11:35:00,71.67,71.67,71.57,71.6,27700.0,67.2084,67.2084,67.1146,67.1428,27700.0
2014-10-20 11:40:00,71.59,71.64,71.56,71.62,15700.0,67.1334,67.1803,67.1052,67.1615,15700.0
2014-10-20 11:45:00,71.62,71.65,71.58,71.65,10800.0,67.1615,67.1896,67.124,67.1896,10800.0
2014-10-20 11:50:00,71.67,71.67,71.6,71.64,10100.0,67.2084,67.2084,67.1428,67.1803,10100.0
2014-10-20 11:55:00,71.66,71.7,71.6,71.64,28700.0,67.199,67.2365,67.1428,67.1803,28700.0
2014-10-20 12:00:00,71.64,71.73,71.6,71.71,24100.0,67.1803,67.2647,67.1428,67.2459,24100.0
2014-10-20 12:05:00,71.7,71.74,71.68,71.69,13200.0,67.2365,67.274,67.2178,67.2272,13200.0
2014-10-20 12:10:00,71.69,71.77,71.68,71.77,25400.0,67.2272,67.3022,67.2178,67.3022,25400.0
2014-10-20 12:15:00,71.76,71.83,71.73,71.82,31400.0,67.2928,67.3584,67.2647,67.3491,31400.0
2014-10-20 12:20:00,71.83,71.85,71.79,71.8,23700.0,67.3584,67.3772,67.3209,67.3303,23700.0
2014-10-20 12:25:00,71.8,71.8,71.74,71.75,13300.0,67.3303,67.3303,67.274,67.2834,13300.0
2014-10-20 12:30:00,71.74,71.76,71.65,71.76,22800.0,67.274,67.2928,67.1896,67.2928,22800.0
2014-10-20 12:35:00,71.76,71.76,71.64,71.67,17000.0,67.2928,67.2928,67.1803,67.2084,17000.0
2014-10-20 12:40:00,71.67,71.72,71.64,71.68,23600.0,67.2084,67.2553,67.1803,67.2178,23600.0
2014-10-20 12:45:00,71.68,71.69,71.63,71.68,18600.0,67.2178,67.2272,67.1709,67.2178,18600.0
2014-10-20 12:50:00,71.69,71.73,71.68,71.71,13600.0,67.2272,67.2647,67.2178,67.2459,13600.0
2014-10-20 12:55:00,71.69,71.71,71.62,71.63,17800.0,67.2272,67.2459,67.1615,67.1709,17800.0
2014-10-20 13:00:00,71.63,71.66,71.57,71.62,16400.0,67.1709,67.199,67.1146,67.1615,16400.0
2014-10-20 13:05:00,71.62,71.66,71.6,71.65,13900.0,67.1615,67.199,67.1428,67.1896,13900.0
2014-10-20 13:10:00,71.65,71.69,71.64,71.69,14300.0,67.1896,67.2272,67.1803,67.2272,14300.0
2014-10-20 13:15:00,71.69,71.72,71.69,71.72,21700.0,67.2272,67.2553,67.2272,67.2553,21700.0
2014-10-20 13:20:00,71.72,71.75,71.69,71.72,19900.0,67.2553,67.2834,67.2272,67.2553,19900.0
2014-10-20 13:25:00,71.73,71.86,71.72,71.83,19400.0,67.2647,67.3866,67.2553,67.3584,19400.0
2014-10-20 13:30:00,71.84,71.84,71.76,71.78,24600.0,67.3678,67.3678,67.2928,67.3116,24600.0
2014-10-20 13:35:00,71.78,71.86,71.77,71.85,21300.0,67.3116,67.3866,67.3022,67.3772,21300.0
2014-10-20 13:40:00,71.84,71.9,71.83,71.88,15400.0,67.3678,67.4241,67.3584,67.4053,15400.0
2014-10-20 13:45:00,71.89,71.91,71.78,71.78,23600.0,67.4147,67.4335,67.3116,67.3116,23600.0
2014-10-20 13:50:00,71.79,71.82,71.76,71.81,14000.0,67.3209,67.3491,67.2928,67.3397,14000.0
2014-10-20 13:55:00,71.81,71.84,71.77,71.77,16800.0,67.3397,67.3678,67.3022,67.3022,16800.0
2014-10-20 14:00:00,71.77,71.89,71.76,71.86,28600.0,67.3022,67.4147,67.2928,67.3866,28600.0
2014-10-20 14:05:00,71.85,71.85,71.79,71.83,40800.0,67.3772,67.3772,67.3209,67.3584,40800.0
2014-10-20 14:10:00,71.83,72.0,71.82,71.99,37700.0,67.3584,67.5179,67.3491,67.5085,37700.0
2014-10-20 14:15:00,71.98,72.0,71.9,71.92,34700.0,67.4991,67.5179,67.4241,67.4428,34700.0
2014-10-20 14:20:00,71.93,71.97,71.9,71.9,27200.0,67.4522,67.4897,67.4241,67.4241,27200.0
2014-10-20 14:25:00,71.89,71.9,71.84,71.85,13600.0,67.4147,67.4241,67.3678,67.3772,13600.0
2014-10-20 14:30:00,71.84,71.97,71.84,71.9,27100.0,67.3678,67.4897,67.3678,67.4241,27100.0
2014-10-20 14:35:00,71.89,71.96,71.89,71.95,15400.0,67.4147,67.4803,67.4147,67.471,15400.0
2014-10-20 14:40:00,71.94,71.98,71.9,71.91,16700.0,67.4616,67.4991,67.4241,67.4335,16700.0
2014-10-20 14:45:00,71.9,71.91,71.86,71.89,18900.0,67.4241,67.4335,67.3866,67.4147,18900.0
2014-10-20 14:50:00,71.88,71.91,71.82,71.91,20800.0,67.4053,67.4335,67.3491,67.4335,20800.0
2014-10-20 14:55:00,71.91,71.91,71.83,71.84,21500.0,67.4335,67.4335,67.3584,67.3678,21500.0
2014-10-20 15:00:00,71.83,71.95,71.83,71.92,31400.0,67.3584,67.471,67.3584,67.4428,31400.0
2014-10-20 15:05:00,71.91,72.06,71.9,71.97,39800.0,67.4335,67.5741,67.4241,67.4897,39800.0
2014-10-20 15:10:00,71.96,72.0,71.94,71.95,24500.0,67.4803,67.5179,67.4616,67.471,24500.0
2014-10-20 15:15:00,71.95,71.96,71.88,71.88,26900.0,67.471,67.4803,67.4053,67.4053,26900.0
2014-10-20 15:20:00,71.87,71.88,71.8,71.86,39700.0,67.396,67.4053,67.3303,67.3866,39700.0
2014-10-20 15:25:00,71.86,71.87,71.82,71.85,36000.0,67.3866,67.396,67.3491,67.3772,36000.0
2014-10-20 15:30:00,71.86,71.95,71.83,71.94,41100.0,67.3866,67.471,67.3584,67.4616,41100.0
2014-10-20 15:35:00,71.93,71.93,71.84,71.9,55400.0,67.4522,67.4522,67.3678,67.4241,55400.0
2014-10-20 15:40:00,71.9,71.96,71.9,71.96,60400.0,67.4241,67.4803,67.4241,67.4803,60400.0
2014-10-20 15:45:00,71.96,71.97,71.89,71.94,106000.0,67.4803,67.4897,67.4147,67.4616,106000.0
2014-10-20 15:50:00,71.95,71.96,71.89,71.93,94500.0,67.471,67.4803,67.4147,67.4522,94500.0
2014-10-20 15:55:00,71.92,72.04,71.91,72.02,252700.0,67.4428,67.5554,67.4335,67.5366,252700.0
2014-10-21 09:30:00,72.87,72.87,72.55,72.8,119600.0,68.3337,68.3337,68.0336,68.2681,119600.0
2014-10-21 09:35:00,72.76,72.85,72.74,72.83,31200.0,68.2305,68.3149,68.2118,68.2962,31200.0
2014-10-21 09:40:00,72.85,72.9,72.77,72.81,50000.0,68.3149,68.3618,68.2399,68.2774,50000.0
2014-10-21 09:45:00,72.82,72.85,72.6,72.75,89200.0,68.2868,68.3149,68.0805,68.2212,89200.0
2014-10-21 09:50:00,72.76,73.07,72.75,72.97,146000.0,68.2305,68.5212,68.2212,68.4275,146000.0
2014-10-21 09:55:00,72.98,73.12,72.98,73.12,57800.0,68.4369,68.5681,68.4369,68.5681,57800.0
2014-10-21 10:00:00,73.13,73.17,73.08,73.17,84700.0,68.5775,68.615,68.5306,68.615,84700.0
2014-10-21 10:05:00,73.17,73.34,73.17,73.33,101100.0,68.615,68.7744,68.615,68.7651,101100.0
2014-10-21 10:10:00,73.33,73.5,73.32,73.44,117000.0,68.7651,68.9245,68.7557,68.8682,117000.0
2014-10-21 10:15:00,73.43,73.44,73.3,73.4,70800.0,68.8588,68.8682,68.7369,68.8307,70800.0
2014-10-21 10:20:00,73.4,73.46,73.38,73.46,56200.0,68.8307,68.887,68.812,68.887,56200.0
2014-10-21 10:25:00,73.45,73.48,73.39,73.45,42700.0,68.8776,68.9057,68.8213,68.8776,42700.0
2014-10-21 10:30:00,73.45,73.47,73.44,73.46,71300.0,68.8776,68.8963,68.8682,68.887,71300.0
2014-10-21 10:35:00,73.46,73.5,73.41,73.49,40800.0,68.887,68.9245,68.8401,68.9151,40800.0
2014-10-21 10:40:00,73.49,73.62,73.49,73.6,56100.0,68.9151,69.037,68.9151,69.0183,56100.0
2014-10-21 10:45:00,73.6,73.61,73.55,73.59,29600.0,69.0183,69.0276,68.9714,69.0089,29600.0
2014-10-21 10:50:00,73.6,73.6,73.55,73.6,32400.0,69.0183,69.0183,68.9714,69.0183,32400.0
2014-10-21 10:55:00,73.6,73.61,73.53,73.54,44900.0,69.0183,69.0276,68.9526,68.962,44900.0
2014-10-21 11:00:00,73.53,73.63,73.53,73.63,69700.0,68.9526,69.0464,68.9526,69.0464,69700.0
2014-10-21 11:05:00,73.63,73.79,73.63,73.79,68300.0,69.0464,69.1964,69.0464,69.1964,68300.0
2014-10-21 11:10:00,73.79,73.79,73.64,73.7,65100.0,69.1964,69.1964,69.0558,69.112,65100.0
2014-10-21 11:15:00,73.7,73.72,73.62,73.65,20700.0,69.112,69.1308,69.037,69.0651,20700.0
2014-10-21 11:20:00,73.67,73.69,73.6,73.67,23400.0,69.0839,69.1027,69.0183,69.0839,23400.0
2014-10-21 11:25:00,73.68,73.76,73.68,73.75,26900.0,69.0933,69.1683,69.0933,69.1589,26900.0
2014-10-21 11:30:00,73.73,73.85,73.72,73.85,28500.0,69.1402,69.2527,69.1308,69.2527,28500.0
2014-10-21 11:35:00,73.85,73.96,73.84,73.92,56500.0,69.2527,69.3558,69.2433,69.3183,56500.0
2014-10-21 11:40:00,73.93,74.05,73.92,73.98,102900.0,69.3277,69.4402,69.3183,69.3746,102900.0
2014-10-21 11:45:00,73.98,74.0,73.93,73.94,60500.0,69.3746,69.3934,69.3277,69.3371,60500.0
2014-10-21 11:50:00,73.93,73.93,73.85,73.86,21400.0,69.3277,69.3277,69.2527,69.2621,21400.0
2014-10-21 11:55:00,73.86,73.88,73.8,73.81,17700.0,69.2621,69.2808,69.2058,69.2152,17700.0
2014-10-21 12:00:00,73.81,73.84,73.77,73.79,27800.0,69.2152,69.2433,69.1777,69.1964,27800.0
2014-10-21 12:05:00,73.79,73.81,73.73,73.76,20700.0,69.1964,69.2152,69.1402,69.1683,20700.0
2014-10-21 12:10:00,73.75,73.83,73.71,73.78,45600.0,69.1589,69.2339,69.1214,69.1871,45600.0
2014-10-21 12:15:00,73.78,73.79,73.75,73.76,29000.0,69.1871,69.1964,69.1589,69.1683,29000.0
2014-10-21 12:20:00,73.76,73.77,73.72,73.75,32900.0,69.1683,69.1777,69.1308,69.1589,32900.0
2014-10-21 12:25:00,73.74,73.76,73.72,73.74,35800.0,69.1495,69.1683,69.1308,69.1495,35800.0
2014-10-21 12:30:00,73.74,73.74,73.68,73.69,22900.0,69.1495,69.1495,69.0933,69.1027,22900.0
2014-10-21 12:35:00,73.68,73.72,73.64,73.66,27700.0,69.0933,69.1308,69.0558,69.0745,27700.0
2014-10-21 12:40:00,73.66,73.76,73.66,73.76,30000.0,69.0745,69.1683,69.0745,69.1683,30000.0
2014-10-21 12:45:00,73.75,73.9,73.75,73.89,68100.0,69.1589,69.2996,69.1589,69.2902,68100.0
2014-10-21 12:50:00,73.9,73.97,73.88,73.97,35400.0,69.2996,69.3652,69.2808,69.3652,35400.0
2014-10-21 12:55:00,73.97,73.97,73.89,73.91,34800.0,69.3652,69.3652,69.2902,69.309,34800.0
2014-10-21 13:00:00,73.9,73.94,73.9,73.93,32500.0,69.2996,69.3371,69.2996,69.3277,32500.0
2014-10-21 13:05:00,73.94,73.94,73.89,73.9,35800.0,69.3371,69.3371,69.2902,69.2996,35800.0
2014-10-21 13:10:00,73.9,73.93,73.9,73.91,25500.0,69.2996,69.3277,69.2996,69.309,25500.0
2014-10-21 13:15:00,73.92,73.92,73.89,73.91,19000.0,69.3183,69.3183,69.2902,69.309,19000.0
2014-10-21 13:20:00,73.91,73.93,73.81,73.82,65300.0,69.309,69.3277,69.2152,69.2246,65300.0
2014-10-21 13:25:00,73.83,73.93,73.82,73.91,19200.0,69.2339,69.3277,69.2246,69.309,19200.0
2014-10-21 13:30:00,73.92,74.15,73.92,74.12,75900.0,69.3183,69.534,69.3183,69.5059,75900.0
2014-10-21 13:35:00,74.13,74.15,74.09,74.11,28700.0,69.5153,69.534,69.4778,69.4965,28700.0
2014-10-21 13:40:00,74.1,74.19,74.1,74.18,27200.0,69.4871,69.5715,69.4871,69.5621,27200.0
2014-10-21 13:45:00,74.19,74.19,74.1,74.1,21000.0,69.5715,69.5715,69.4871,69.4871,21000.0
2014-10-21 13:50:00,74.1,74.19,74.09,74.12,19700.0,69.4871,69.5715,69.4778,69.5059,19700.0
2014-10-21 13:55:00,74.13,74.13,74.04,74.08,22600.0,69.5153,69.5153,69.4309,69.4684,22600.0
2014-10-21 14:00:00,74.07,74.15,74.03,74.13,50000.0,69.459,69.534,69.4215,69.5153,50000.0
2014-10-21 14:05:00,74.11,74.25,74.11,74.25,28100.0,69.4965,69.6278,69.4965,69.6278,28100.0
2014-10-21 14:10:00,74.24,74.25,74.12,74.18,52900.0,69.6184,69.6278,69.5059,69.5621,52900.0
2014-10-21 14:15:00,74.18,74.24,74.15,74.19,21100.0,69.5621,69.6184,69.534,69.5715,21100.0
2014-10-21 14:20:00,74.18,74.24,74.17,74.2,23800.0,69.5621,69.6184,69.5528,69.5809,23800.0
2014-10-21 14:25:00,74.2,74.28,74.19,74.27,33400.0,69.5809,69.6559,69.5715,69.6465,33400.0
2014-10-21 14:30:00,74.27,74.28,74.18,74.21,32200.0,69.6465,69.6559,69.5621,69.5903,32200.0
2014-10-21 14:35:00,74.22,74.24,74.18,74.21,29600.0,69.5997,69.6184,69.5621,69.5903,29600.0
2014-10-21 14:40:00,74.21,74.23,74.17,74.19,32700.0,69.5903,69.609,69.5528,69.5715,32700.0
2014-10-21 14:45:00,74.19,74.19,74.07,74.1,59700.0,69.5715,69.5715,69.459,69.4871,59700.0
2014-10-21 14:50:00,74.1,74.16,74.1,74.12,41400.0,69.4871,69.5434,69.4871,69.5059,41400.0
2014-10-21 14:55:00,74.11,74.13,74.1,74.1,28000.0,69.4965,69.5153,69.4871,69.4871,28000.0
2014-10-21 15:00:00,74.11,74.16,74.1,74.13,35100.0,69.4965,69.5434,69.4871,69.5153,35100.0
2014-10-21 15:05:00,74.13,74.13,74.1,74.1,24900.0,69.5153,69.5153,69.4871,69.4871,24900.0
2014-10-21 15:10:00,74.11,74.23,74.1,74.2,34300.0,69.4965,69.609,69.4871,69.5809,34300.0
2014-10-21 15:15:00,74.2,74.2,74.15,74.19,26100.0,69.5809,69.5809,69.534,69.5715,26100.0
2014-10-21 15:20:00,74.19,74.25,74.19,74.2,40200.0,69.5715,69.6278,69.5715,69.5809,40200.0
2014-10-21 15:25:00,74.2,74.25,74.16,74.23,52700.0,69.5809,69.6278,69.5434,69.609,52700.0
2014-10-21 15:30:00,74.22,74.23,74.1,74.12,68200.0,69.5997,69.609,69.4871,69.5059,68200.0
2014-10-21 15:35:00,74.12,74.13,74.09,74.12,81500.0,69.5059,69.5153,69.4778,69.5059,81500.0
2014-10-21 15:40:00,74.12,74.15,74.09,74.1,75100.0,69.5059,69.534,69.4778,69.4871,75100.0
2014-10-21 15:45:00,74.1,74.12,74.09,74.09,94900.0,69.4871,69.5059,69.4778,69.4778,94900.0
2014-10-21 15:50:00,74.1,74.11,74.01,74.03,113600.0,69.4871,69.4965,69.4027,69.4215,113600.0
2014-10-21 15:55:00,74.03,74.13,74.02,74.12,181900.0,69.4215,69.5153,69.4121,69.5059,181900.0
2014-10-22 09:30:00,74.11,74.36,73.52,73.63,101100.0,69.4965,69.7309,68.9432,69.0464,101100.0
2014-10-22 09:35:00,73.64,73.68,73.5,73.57,38900.0,69.0558,69.0933,68.9245,68.9901,38900.0
2014-10-22 09:40:00,73.56,73.73,73.5,73.73,35300.0,68.9807,69.1402,68.9245,69.1402,35300.0
2014-10-22 09:45:00,73.71,73.75,73.64,73.71,42000.0,69.1214,69.1589,69.0558,69.1214,42000.0
2014-10-22 09:50:00,73.74,73.92,73.65,73.89,25900.0,69.1495,69.3183,69.0651,69.2902,25900.0
2014-10-22 09:55:00,73.89,74.12,73.85,74.1,44300.0,69.2902,69.5059,69.2527,69.4871,44300.0
2014-10-22 10:00:00,74.12,74.13,73.97,74.01,24800.0,69.5059,69.5153,69.3652,69.4027,24800.0
2014-10-22 10:05:00,73.97,74.02,73.83,73.83,19300.0,69.3652,69.4121,69.2339,69.2339,19300.0
2014-10-22 10:10:00,73.84,73.88,73.79,73.81,27400.0,69.2433,69.2808,69.1964,69.2152,27400.0
2014-10-22 10:15:00,73.81,73.83,73.73,73.75,45300.0,69.2152,69.2339,69.1402,69.1589,45300.0
2014-10-22 10:20:00,73.75,73.97,73.75,73.92,21700.0,69.1589,69.3652,69.1589,69.3183,21700.0
2014-10-22 10:25:00,73.92,74.05,73.88,73.99,17400.0,69.3183,69.4402,69.2808,69.384,17400.0
2014-10-22 10:30:00,73.98,74.02,73.94,74.01,36600.0,69.3746,69.4121,69.3371,69.4027,36600.0
2014-10-22 10:35:00,74.0,74.0,73.89,73.99,19900.0,69.3934,69.3934,69.2902,69.384,19900.0
2014-10-22 10:40:00,73.98,74.03,73.93,73.98,29900.0,69.3746,69.4215,69.3277,69.3746,29900.0
2014-10-22 10:45:00,73.97,74.09,73.97,74.0,32800.0,69.3652,69.4778,69.3652,69.3934,32800.0
2014-10-22 10:50:00,73.99,74.03,73.99,74.02,19800.0,69.384,69.4215,69.384,69.4121,19800.0
2014-10-22 10:55:00,74.02,74.04,73.94,73.97,36100.0,69.4121,69.4309,69.3371,69.3652,36100.0
2014-10-22 11:00:00,73.95,74.01,73.91,73.91,23300.0,69.3465,69.4027,69.309,69.309,23300.0
2014-10-22 11:05:00,73.91,73.94,73.84,73.93,32600.0,69.309,69.3371,69.2433,69.3277,32600.0
2014-10-22 11:10:00,73.93,74.11,73.92,74.08,24400.0,69.3277,69.4965,69.3183,69.4684,24400.0
2014-10-22 11:15:00,74.08,74.08,74.0,74.05,22000.0,69.4684,69.4684,69.3934,69.4402,22000.0
2014-10-22 11:20:00,74.06,74.13,74.04,74.04,19800.0,69.4496,69.5153,69.4309,69.4309,19800.0
2014-10-22 11:25:00,74.04,74.05,73.91,73.94,27900.0,69.4309,69.4402,69.309,69.3371,27900.0
2014-10-22 11:30:00,73.93,73.99,73.91,73.97,20500.0,69.3277,69.384,69.309,69.3652,20500.0
2014-10-22 11:35:00,73.97,73.99,73.94,73.94,14100.0,69.3652,69.384,69.3371,69.3371,14100.0
2014-10-22 11:40:00,73.94,73.95,73.91,73.92,12400.0,69.3371,69.3465,69.309,69.3183,12400.0
2014-10-22 11:45:00,73.92,73.96,73.85,73.86,35200.0,69.3183,69.3558,69.2527,69.2621,35200.0
2014-10-22 11:50:00,73.86,73.88,73.82,73.83,15700.0,69.2621,69.2808,69.2246,69.2339,15700.0
2014-10-22 11:55:00,73.83,73.84,73.78,73.82,39700.0,69.2339,69.2433,69.1871,69.2246,39700.0
2014-10-22 12:00:00,73.82,73.89,73.82,73.86,18600.0,69.2246,69.2902,69.2246,69.2621,18600.0
2014-10-22 12:05:00,73.86,73.86,73.74,73.77,24700.0,69.2621,69.2621,69.1495,69.1777,24700.0
2014-10-22 12:10:00,73.77,73.77,73.67,73.67,13700.0,69.1777,69.1777,69.0839,69.0839,13700.0
2014-10-22 12:15:00,73.67,73.69,73.54,73.6,44800.0,69.0839,69.1027,68.962,69.0183,44800.0
2014-10-22 12:20:00,73.61,73.69,73.61,73.67,21700.0,69.0276,69.1027,69.0276,69.0839,21700.0
2014-10-22 12:25:00,73.67,73.7,73.62,73.67,19300.0,69.0839,69.112,69.037,69.0839,19300.0
2014-10-22 12:30:00,73.68,73.68,73.6,73.65,44100.0,69.0933,69.0933,69.0183,69.0651,44100.0
2014-10-22 12:35:00,73.65,73.66,73.59,73.61,27100.0,69.0651,69.0745,69.0089,69.0276,27100.0
2014-10-22 12:40:00,73.62,73.64,73.56,73.6,22900.0,69.037,69.0558,68.9807,69.0183,22900.0
2014-10-22 12:45:00,73.59,73.72,73.56,73.58,44000.0,69.0089,69.1308,68.9807,68.9995,44000.0
2014-10-22 12:50:00,73.58,73.64,73.56,73.61,18300.0,68.9995,69.0558,68.9807,69.0276,18300.0
2014-10-22 12:55:00,73.6,73.67,73.58,73.66,26100.0,69.0183,69.0839,68.9995,69.0745,26100.0
2014-10-22 13:00:00,73.67,73.72,73.64,73.72,25100.0,69.0839,69.1308,69.0558,69.1308,25100.0
2014-10-22 13:05:00,73.72,73.77,73.69,73.75,14600.0,69.1308,69.1777,69.1027,69.1589,14600.0
2014-10-22 13:10:00,73.75,73.76,73.67,73.69,15800.0,69.1589,69.1683,69.0839,69.1027,15800.0
2014-10-22 13:15:00,73.69,73.74,73.68,73.7,17600.0,69.1027,69.1495,69.0933,69.112,17600.0
2014-10-22 13:20:00,73.7,73.71,73.57,73.57,18600.0,69.112,69.1214,68.9901,68.9901,18600.0
2014-10-22 13:25:00,73.56,73.59,73.52,73.56,21000.0,68.9807,69.0089,68.9432,68.9807,21000.0
2014-10-22 13:30:00,73.56,73.56,73.49,73.52,33400.0,68.9807,68.9807,68.9151,68.9432,33400.0
2014-10-22 13:35:00,73.53,73.64,73.53,73.62,17700.0,68.9526,69.0558,68.9526,69.037,17700.0
2014-10-22 13:40:00,73.63,73.69,73.63,73.67,20200.0,69.0464,69.1027,69.0464,69.0839,20200.0
2014-10-22 13:45:00,73.68,73.69,73.58,73.6,11400.0,69.0933,69.1027,68.9995,69.0183,11400.0
2014-10-22 13:50:00,73.59,73.65,73.54,73.65,23700.0,69.0089,69.0651,68.962,69.0651,23700.0
2014-10-22 13:55:00,73.64,73.64,73.49,73.52,26400.0,69.0558,69.0558,68.9151,68.9432,26400.0
2014-10-22 14:00:00,73.52,73.55,73.48,73.51,53300.0,68.9432,68.9714,68.9057,68.9339,53300.0
2014-10-22 14:05:00,73.5,73.67,73.49,73.59,35500.0,68.9245,69.0839,68.9151,69.0089,35500.0
2014-10-22 14:10:00,73.59,73.62,73.54,73.55,20000.0,69.0089,69.037,68.962,68.9714,20000.0
2014-10-22 14:15:00,73.56,73.58,73.5,73.55,23000.0,68.9807,68.9995,68.9245,68.9714,23000.0
2014-10-22 14:20:00,73.55,73.56,73.49,73.52,36100.0,68.9714,68.9807,68.9151,68.9432,36100.0
2014-10-22 14:25:00,73.52,73.65,73.49,73.56,37400.0,68.9432,69.0651,68.9151,68.9807,37400.0
2014-10-22 14:30:00,73.56,73.58,73.46,73.52,40200.0,68.9807,68.9995,68.887,68.9432,40200.0
2014-10-22 14:35:00,73.54,73.65,73.51,73.54,39600.0,68.962,69.0651,68.9339,68.962,39600.0
2014-10-22 14:40:00,73.54,73.67,73.54,73.65,48200.0,68.962,69.0839,68.962,69.0651,48200.0
2014-10-22 14:45:00,73.65,73.67,73.62,73.62,33400.0,69.0651,69.0839,69.037,69.037,33400.0
2014-10-22 14:50:00,73.63,73.63,73.53,73.55,34900.0,69.0464,69.0464,68.9526,68.9714,34900.0
2014-10-22 14:55:00,73.55,73.72,73.54,73.72,38400.0,68.9714,69.1308,68.962,69.1308,38400.0
2014-10-22 15:00:00,73.72,73.74,73.63,73.69,37900.0,69.1308,69.1495,69.0464,69.1027,37900.0
2014-10-22 15:05:00,73.68,73.7,73.62,73.65,37400.0,69.0933,69.112,69.037,69.0651,37400.0
2014-10-22 15:10:00,73.65,73.66,73.55,73.63,35700.0,69.0651,69.0745,68.9714,69.0464,35700.0
2014-10-22 15:15:00,73.63,73.63,73.51,73.51,43600.0,69.0464,69.0464,68.9339,68.9339,43600.0
2014-10-22 15:20:00,73.52,73.57,73.5,73.54,43600.0,68.9432,68.9901,68.9245,68.962,43600.0
2014-10-22 15:25:00,73.54,73.58,73.52,73.55,40100.0,68.962,68.9995,68.9432,68.9714,40100.0
2014-10-22 15:30:00,73.56,73.56,73.41,73.41,69600.0,68.9807,68.9807,68.8401,68.8401,69600.0
2014-10-22 15:35:00,73.42,73.48,73.36,73.42,55700.0,68.8495,68.9057,68.7932,68.8495,55700.0
2014-10-22 15:40:00,73.42,73.42,73.34,73.37,64400.0,68.8495,68.8495,68.7744,68.8026,64400.0
2014-10-22 15:45:00,73.37,73.39,73.27,73.29,90500.0,68.8026,68.8213,68.7088,68.7276,90500.0
2014-10-22 15:50:00,73.28,73.37,73.26,73.36,136700.0,68.7182,68.8026,68.6994,68.7932,136700.0
2014-10-22 15:55:00,73.37,73.38,73.18,73.25,295100.0,68.8026,68.812,68.6244,68.69,295100.0
2014-10-23 09:30:00,74.1,74.1,73.77,73.96,85700.0,69.4871,69.4871,69.1777,69.3558,85700.0
2014-10-23 09:35:00,73.96,74.23,73.96,74.14,49100.0,69.3558,69.609,69.3558,69.5246,49100.0
2014-10-23 09:40:00,74.17,74.2,73.99,74.12,33500.0,69.5528,69.5809,69.384,69.5059,33500.0
2014-10-23 09:45:00,74.08,74.1,73.9,73.94,29500.0,69.4684,69.4871,69.2996,69.3371,29500.0
2014-10-23 09:50:00,73.97,74.09,73.94,74.09,55000.0,69.3652,69.4778,69.3371,69.4778,55000.0
2014-10-23 09:55:00,74.11,74.14,74.06,74.1,13600.0,69.4965,69.5246,69.4496,69.4871,13600.0
2014-10-23 10:00:00,74.09,74.22,74.09,74.22,24200.0,69.4778,69.5997,69.4778,69.5997,24200.0
2014-10-23 10:05:00,74.22,74.39,74.18,74.34,41900.0,69.5997,69.7591,69.5621,69.7122,41900.0
2014-10-23 10:10:00,74.31,74.46,74.28,74.44,37200.0,69.6841,69.8247,69.6559,69.806,37200.0
2014-10-23 10:15:00,74.44,74.56,74.43,74.53,36100.0,69.806,69.9185,69.7966,69.8904,36100.0
2014-10-23 10:20:00,74.55,74.55,74.38,74.41,18700.0,69.9091,69.9091,69.7497,69.7778,18700.0
2014-10-23 10:25:00,74.41,74.41,74.3,74.33,21900.0,69.7778,69.7778,69.6747,69.7028,21900.0
2014-10-23 10:30:00,74.33,74.34,74.2,74.25,29900.0,69.7028,69.7122,69.5809,69.6278,29900.0
2014-10-23 10:35:00,74.25,74.31,74.23,74.3,30400.0,69.6278,69.6841,69.609,69.6747,30400.0
2014-10-23 10:40:00,74.31,74.33,74.23,74.33,27600.0,69.6841,69.7028,69.609,69.7028,27600.0
2014-10-23 10:45:00,74.34,74.49,74.33,74.45,33600.0,69.7122,69.8529,69.7028,69.8153,33600.0
2014-10-23 10:50:00,74.46,74.57,74.46,74.55,30400.0,69.8247,69.9279,69.8247,69.9091,30400.0
2014-10-23 10:55:00,74.55,74.57,74.45,74.46,26000.0,69.9091,69.9279,69.8153,69.8247,26000.0
2014-10-23 11:00:00,74.44,74.46,74.38,74.38,14500.0,69.806,69.8247,69.7497,69.7497,14500.0
2014-10-23 11:05:00,74.4,74.44,74.37,74.41,16100.0,69.7685,69.806,69.7403,69.7778,16100.0
2014-10-23 11:10:00,74.41,74.53,74.39,74.53,27600.0,69.7778,69.8904,69.7591,69.8904,27600.0
2014-10-23 11:15:00,74.53,74.53,74.46,74.53,27900.0,69.8904,69.8904,69.8247,69.8904,27900.0
2014-10-23 11:20:00,74.54,74.55,74.49,74.53,37800.0,69.8997,69.9091,69.8529,69.8904,37800.0
2014-10-23 11:25:00,74.52,74.56,74.5,74.56,35900.0,69.881,69.9185,69.8622,69.9185,35900.0
2014-10-23 11:30:00,74.56,74.65,74.54,74.64,64100.0,69.9185,70.0029,69.8997,69.9935,64100.0
2014-10-23 11:35:00,74.63,74.66,74.49,74.55,30700.0,69.9841,70.0123,69.8529,69.9091,30700.0
2014-10-23 11:40:00,74.54,74.58,74.48,74.48,20200.0,69.8997,69.9372,69.8435,69.8435,20200.0
2014-10-23 11:45:00,74.5,74.5,74.4,74.48,80700.0,69.8622,69.8622,69.7685,69.8435,80700.0
2014-10-23 11:50:00,74.47,74.5,74.32,74.34,38900.0,69.8341,69.8622,69.6934,69.7122,38900.0
2014-10-23 11:55:00,74.35,74.37,74.23,74.26,27300.0,69.7216,69.7403,69.609,69.6372,27300.0
2014-10-23 12:00:00,74.26,74.31,74.25,74.28,24300.0,69.6372,69.6841,69.6278,69.6559,24300.0
2014-10-23 12:05:00,74.29,74.35,74.29,74.34,24300.0,69.6653,69.7216,69.6653,69.7122,24300.0
2014-10-23 12:10:00,74.35,74.38,74.31,74.34,26800.0,69.7216,69.7497,69.6841,69.7122,26800.0
2014-10-23 12:15:00,74.34,74.42,74.33,74.42,29200.0,69.7122,69.7872,69.7028,69.7872,29200.0
2014-10-23 12:20:00,74.42,74.54,74.42,74.54,22500.0,69.7872,69.8997,69.7872,69.8997,22500.0
2014-10-23 12:25:00,74.54,74.64,74.52,74.62,35300.0,69.8997,69.9935,69.881,69.9748,35300.0
2014-10-23 12:30:00,74.61,74.62,74.5,74.53,24900.0,69.9654,69.9748,69.8622,69.8904,24900.0
2014-10-23 12:35:00,74.54,74.56,74.52,74.53,16400.0,69.8997,69.9185,69.881,69.8904,16400.0
2014-10-23 12:40:00,74.54,74.57,74.5,74.52,16600.0,69.8997,69.9279,69.8622,69.881,16600.0
2014-10-23 12:45:00,74.53,74.57,74.51,74.51,27300.0,69.8904,69.9279,69.8716,69.8716,27300.0
2014-10-23 12:50:00,74.51,74.56,74.49,74.53,30600.0,69.8716,69.9185,69.8529,69.8904,30600.0
2014-10-23 12:55:00,74.53,74.53,74.44,74.48,31200.0,69.8904,69.8904,69.806,69.8435,31200.0
2014-10-23 13:00:00,74.49,74.54,74.45,74.54,30100.0,69.8529,69.8997,69.8153,69.8997,30100.0
2014-10-23 13:05:00,74.54,74.58,74.52,74.54,22700.0,69.8997,69.9372,69.881,69.8997,22700.0
2014-10-23 13:10:00,74.54,74.56,74.52,74.53,15900.0,69.8997,69.9185,69.881,69.8904,15900.0
2014-10-23 13:15:00,74.54,74.55,74.5,74.52,11800.0,69.8997,69.9091,69.8622,69.881,11800.0
2014-10-23 13:20:00,74.52,74.56,74.49,74.55,17900.0,69.881,69.9185,69.8529,69.9091,17900.0
2014-10-23 13:25:00,74.55,74.59,74.52,74.58,16900.0,69.9091,69.9466,69.881,69.9372,16900.0
2014-10-23 13:30:00,74.59,74.59,74.49,74.54,24400.0,69.9466,69.9466,69.8529,69.8997,24400.0
2014-10-23 13:35:00,74.53,74.54,74.48,74.53,18800.0,69.8904,69.8997,69.8435,69.8904,18800.0
2014-10-23 13:40:00,74.54,74.55,74.48,74.51,26500.0,69.8997,69.9091,69.8435,69.8716,26500.0
2014-10-23 13:45:00,74.5,74.52,74.42,74.45,23800.0,69.8622,69.881,69.7872,69.8153,23800.0
2014-10-23 13:50:00,74.46,74.46,74.36,74.38,17500.0,69.8247,69.8247,69.7309,69.7497,17500.0
2014-10-23 13:55:00,74.37,74.39,74.34,74.35,16000.0,69.7403,69.7591,69.7122,69.7216,16000.0
2014-10-23 14:00:00,74.35,74.48,74.31,74.46,27900.0,69.7216,69.8435,69.6841,69.8247,27900.0
2014-10-23 14:05:00,74.47,74.47,74.42,74.45,16500.0,69.8341,69.8341,69.7872,69.8153,16500.0
2014-10-23 14:10:00,74.44,74.52,74.42,74.49,29500.0,69.806,69.881,69.7872,69.8529,29500.0
2014-10-23 14:15:00,74.5,74.5,74.44,74.5,20400.0,69.8622,69.8622,69.806,69.8622,20400.0
2014-10-23 14:20:00,74.49,74.49,74.43,74.47,22100.0,69.8529,69.8529,69.7966,69.8341,22100.0
2014-10-23 14:25:00,74.49,74.58,74.45,74.56,29300.0,69.8529,69.9372,69.8153,69.9185,29300.0
2014-10-23 14:30:00,74.55,74.56,74.49,74.5,18000.0,69.9091,69.9185,69.8529,69.8622,18000.0
2014-10-23 14:35:00,74.51,74.54,74.49,74.5,24900.0,69.8716,69.8997,69.8529,69.8622,24900.0
2014-10-23 14:40:00,74.48,74.5,74.45,74.45,16600.0,69.8435,69.8622,69.8153,69.8153,16600.0
2014-10-23 14:45:00,74.46,74.47,74.41,74.45,23100.0,69.8247,69.8341,69.7778,69.8153,23100.0
2014-10-23 14:50:00,74.44,74.46,74.32,74.33,27900.0,69.806,69.8247,69.6934,69.7028,27900.0
2014-10-23 14:55:00,74.33,74.33,74.04,74.27,91100.0,69.7028,69.7028,69.4309,69.6465,91100.0
2014-10-23 15:00:00,74.28,74.28,74.0,74.0,54600.0,69.6559,69.6559,69.3934,69.3934,54600.0
2014-10-23 15:05:00,74.0,74.1,73.95,74.0,47800.0,69.3934,69.4871,69.3465,69.3934,47800.0
2014-10-23 15:10:00,73.96,74.15,73.94,74.02,47800.0,69.3558,69.534,69.3371,69.4121,47800.0
2014-10-23 15:15:00,74.03,74.12,73.95,74.02,54700.0,69.4215,69.5059,69.3465,69.4121,54700.0
2014-10-23 15:20:00,74.0,74.1,73.95,74.02,40500.0,69.3934,69.4871,69.3465,69.4121,40500.0
2014-10-23 15:25:00,74.01,74.02,73.91,73.96,57100.0,69.4027,69.4121,69.309,69.3558,57100.0
2014-10-23 15:30:00,73.96,74.28,73.94,74.25,60900.0,69.3558,69.6559,69.3371,69.6278,60900.0
2014-10-23 15:35:00,74.25,74.25,74.02,74.14,54900.0,69.6278,69.6278,69.4121,69.5246,54900.0
2014-10-23 15:40:00,74.13,74.13,74.01,74.06,49400.0,69.5153,69.5153,69.4027,69.4496,49400.0
2014-10-23 15:45:00,74.06,74.12,74.03,74.09,78200.0,69.4496,69.5059,69.4215,69.4778,78200.0
2014-10-23 15:50:00,74.09,74.18,73.98,74.0,103300.0,69.4778,69.5621,69.3746,69.3934,103300.0
2014-10-23 15:55:00,74.01,74.15,73.93,74.08,214800.0,69.4027,69.534,69.3277,69.4684,214800.0
2014-10-24 09:30:00,73.84,74.03,73.84,73.92,102000.0,69.2433,69.4215,69.2433,69.3183,102000.0
2014-10-24 09:35:00,73.87,74.08,73.8,73.86,72800.0,69.2714,69.4684,69.2058,69.2621,72800.0
2014-10-24 09:40:00,73.85,73.93,73.6,73.85,68000.0,69.2527,69.3277,69.0183,69.2527,68000.0
2014-10-24 09:45:00,73.83,73.86,73.74,73.76,63400.0,69.2339,69.2621,69.1495,69.1683,63400.0
2014-10-24 09:50:00,73.77,73.77,73.6,73.62,42200.0,69.1777,69.1777,69.0183,69.037,42200.0
2014-10-24 09:55:00,73.65,73.7,73.6,73.68,16400.0,69.0651,69.112,69.0183,69.0933,16400.0
2014-10-24 10:00:00,73.68,73.77,73.48,73.53,67100.0,69.0933,69.1777,68.9057,68.9526,67100.0
2014-10-24 10:05:00,73.53,73.56,73.39,73.54,47400.0,68.9526,68.9807,68.8213,68.962,47400.0
2014-10-24 10:10:00,73.55,73.71,73.53,73.67,33600.0,68.9714,69.1214,68.9526,69.0839,33600.0
2014-10-24 10:15:00,73.7,73.72,73.57,73.68,42100.0,69.112,69.1308,68.9901,69.0933,42100.0
2014-10-24 10:20:00,73.68,73.76,73.64,73.68,15300.0,69.0933,69.1683,69.0558,69.0933,15300.0
2014-10-24 10:25:00,73.68,73.68,73.49,73.5,39000.0,69.0933,69.0933,68.9151,68.9245,39000.0
2014-10-24 10:30:00,73.5,73.57,73.48,73.57,51900.0,68.9245,68.9901,68.9057,68.9901,51900.0
2014-10-24 10:35:00,73.57,73.67,73.57,73.61,31800.0,68.9901,69.0839,68.9901,69.0276,31800.0
2014-10-24 10:40:00,73.62,73.77,73.62,73.72,31100.0,69.037,69.1777,69.037,69.1308,31100.0
2014-10-24 10:45:00,73.73,73.76,73.69,73.74,15800.0,69.1402,69.1683,69.1027,69.1495,15800.0
2014-10-24 10:50:00,73.74,73.8,73.68,73.71,40900.0,69.1495,69.2058,69.0933,69.1214,40900.0
2014-10-24 10:55:00,73.7,73.76,73.7,73.74,22200.0,69.112,69.1683,69.112,69.1495,22200.0
2014-10-24 11:00:00,73.75,73.8,73.71,73.75,27200.0,69.1589,69.2058,69.1214,69.1589,27200.0
2014-10-24 11:05:00,73.75,73.8,73.73,73.74,38600.0,69.1589,69.2058,69.1402,69.1495,38600.0
2014-10-24 11:10:00,73.75,73.8,73.72,73.76,35100.0,69.1589,69.2058,69.1308,69.1683,35100.0
2014-10-24 11:15:00,73.75,73.8,73.75,73.77,30900.0,69.1589,69.2058,69.1589,69.1777,30900.0
2014-10-24 11:20:00,73.77,73.8,73.74,73.74,23800.0,69.1777,69.2058,69.1495,69.1495,23800.0
2014-10-24 11:25:00,73.74,73.8,73.73,73.74,35200.0,69.1495,69.2058,69.1402,69.1495,35200.0
2014-10-24 11:30:00,73.75,73.78,73.73,73.78,20700.0,69.1589,69.1871,69.1402,69.1871,20700.0
2014-10-24 11:35:00,73.77,73.82,73.73,73.79,65000.0,69.1777,69.2246,69.1402,69.1964,65000.0
2014-10-24 11:40:00,73.79,73.91,73.78,73.88,38800.0,69.1964,69.309,69.1871,69.2808,38800.0
2014-10-24 11:45:00,73.87,73.98,73.87,73.94,24800.0,69.2714,69.3746,69.2714,69.3371,24800.0
2014-10-24 11:50:00,73.93,73.97,73.9,73.92,15800.0,69.3277,69.3652,69.2996,69.3183,15800.0
2014-10-24 11:55:00,73.92,74.0,73.91,73.94,34900.0,69.3183,69.3934,69.309,69.3371,34900.0
2014-10-24 12:00:00,73.95,73.95,73.92,73.95,13300.0,69.3465,69.3465,69.3183,69.3465,13300.0
2014-10-24 12:05:00,73.95,73.95,73.87,73.9,10000.0,69.3465,69.3465,69.2714,69.2996,10000.0
2014-10-24 12:10:00,73.91,73.94,73.88,73.9,40800.0,69.309,69.3371,69.2808,69.2996,40800.0
2014-10-24 12:15:00,73.9,73.98,73.89,73.93,54400.0,69.2996,69.3746,69.2902,69.3277,54400.0
2014-10-24 12:20:00,73.93,73.94,73.87,73.89,16300.0,69.3277,69.3371,69.2714,69.2902,16300.0
2014-10-24 12:25:00,73.89,73.89,73.83,73.85,16200.0,69.2902,69.2902,69.2339,69.2527,16200.0
2014-10-24 12:30:00,73.85,73.92,73.84,73.9,21700.0,69.2527,69.3183,69.2433,69.2996,21700.0
2014-10-24 12:35:00,73.9,73.94,73.84,73.86,18600.0,69.2996,69.3371,69.2433,69.2621,18600.0
2014-10-24 12:40:00,73.86,73.89,73.83,73.85,25300.0,69.2621,69.2902,69.2339,69.2527,25300.0
2014-10-24 12:45:00,73.85,73.87,73.83,73.85,13600.0,69.2527,69.2714,69.2339,69.2527,13600.0
2014-10-24 12:50:00,73.85,73.86,73.74,73.76,51000.0,69.2527,69.2621,69.1495,69.1683,51000.0
2014-10-24 12:55:00,73.76,73.76,73.68,73.7,62200.0,69.1683,69.1683,69.0933,69.112,62200.0
2014-10-24 13:00:00,73.71,73.74,73.68,73.7,19900.0,69.1214,69.1495,69.0933,69.112,19900.0
2014-10-24 13:05:00,73.7,73.74,73.69,73.74,20100.0,69.112,69.1495,69.1027,69.1495,20100.0
2014-10-24 13:10:00,73.74,73.8,73.69,73.69,25200.0,69.1495,69.2058,69.1027,69.1027,25200.0
2014-10-24 13:15:00,73.7,73.73,73.66,73.72,15400.0,69.112,69.1402,69.0745,69.1308,15400.0
2014-10-24 13:20:00,73.74,73.76,73.67,73.68,32800.0,69.1495,69.1683,69.0839,69.0933,32800.0
2014-10-24 13:25:00,73.68,73.73,73.67,73.69,24400.0,69.0933,69.1402,69.0839,69.1027,24400.0
2014-10-24 13:30:00,73.69,73.73,73.66,73.73,48100.0,69.1027,69.1402,69.0745,69.1402,48100.0
2014-10-24 13:35:00,73.72,73.85,73.71,73.85,26500.0,69.1308,69.2527,69.1214,69.2527,26500.0
2014-10-24 13:40:00,73.85,73.88,73.77,73.77,44500.0,69.2527,69.2808,69.1777,69.1777,44500.0
2014-10-24 13:45:00,73.77,73.81,73.76,73.81,22300.0,69.1777,69.2152,69.1683,69.2152,22300.0
2014-10-24 13:50:00,73.81,73.89,73.81,73.88,9400.0,69.2152,69.2902,69.2152,69.2808,9400.0
2014-10-24 13:55:00,73.9,73.9,73.82,73.84,18300.0,69.2996,69.2996,69.2246,69.2433,18300.0
2014-10-24 14:00:00,73.87,73.9,73.84,73.84,18100.0,69.2714,69.2996,69.2433,69.2433,18100.0
2014-10-24 14:05:00,73.85,73.92,73.83,73.9,31300.0,69.2527,69.3183,69.2339,69.2996,31300.0
2014-10-24 14:10:00,73.89,73.95,73.87,73.89,20400.0,69.2902,69.3465,69.2714,69.2902,20400.0
2014-10-24 14:15:00,73.89,73.94,73.89,73.91,24200.0,69.2902,69.3371,69.2902,69.309,24200.0
2014-10-24 14:20:00,73.91,73.95,73.89,73.94,16500.0,69.309,69.3465,69.2902,69.3371,16500.0
2014-10-24 14:25:00,73.96,74.0,73.92,73.93,24500.0,69.3558,69.3934,69.3183,69.3277,24500.0
2014-10-24 14:30:00,73.95,73.97,73.86,73.87,27000.0,69.3465,69.3652,69.2621,69.2714,27000.0
2014-10-24 14:35:00,73.88,73.98,73.87,73.98,13800.0,69.2808,69.3746,69.2714,69.3746,13800.0
2014-10-24 14:40:00,73.99,73.99,73.92,73.98,22800.0,69.384,69.384,69.3183,69.3746,22800.0
2014-10-24 14:45:00,73.96,74.02,73.95,74.01,22500.0,69.3558,69.4121,69.3465,69.4027,22500.0
2014-10-24 14:50:00,74.0,74.0,73.9,73.92,18300.0,69.3934,69.3934,69.2996,69.3183,18300.0
2014-10-24 14:55:00,73.92,73.93,73.83,73.85,73800.0,69.3183,69.3277,69.2339,69.2527,73800.0
2014-10-24 15:00:00,73.85,73.9,73.85,73.89,35500.0,69.2527,69.2996,69.2527,69.2902,35500.0
2014-10-24 15:05:00,73.89,73.9,73.86,73.88,40100.0,69.2902,69.2996,69.2621,69.2808,40100.0
2014-10-24 15:10:00,73.88,73.9,73.84,73.85,35200.0,69.2808,69.2996,69.2433,69.2527,35200.0
2014-10-24 15:15:00,73.85,73.89,73.83,73.88,26300.0,69.2527,69.2902,69.2339,69.2808,26300.0
2014-10-24 15:20:00,73.88,73.9,73.84,73.85,43700.0,69.2808,69.2996,69.2433,69.2527,43700.0
2014-10-24 15:25:00,73.85,73.89,73.82,73.88,31400.0,69.2527,69.2902,69.2246,69.2808,31400.0
2014-10-24 15:30:00,73.89,73.89,73.84,73.86,58600.0,69.2902,69.2902,69.2433,69.2621,58600.0
2014-10-24 15:35:00,73.86,73.89,73.85,73.88,28000.0,69.2621,69.2902,69.2527,69.2808,28000.0
2014-10-24 15:40:00,73.87,74.03,73.87,74.0,74200.0,69.2714,69.4215,69.2714,69.3934,74200.0
2014-10-24 15:45:00,74.0,74.07,73.95,74.03,100400.0,69.3934,69.459,69.3465,69.4215,100400.0
2014-10-24 15:50:00,74.04,74.05,73.99,74.03,78000.0,69.4309,69.4402,69.384,69.4215,78000.0
2014-10-24 15:55:00,74.03,74.06,73.99,74.0,151700.0,69.4215,69.4496,69.384,69.3934,151700.0
2014-10-27 09:30:00,74.0,74.15,73.79,74.15,101800.0,69.3934,69.534,69.1964,69.534,101800.0
2014-10-27 09:35:00,74.15,74.35,74.01,74.35,54900.0,69.534,69.7216,69.4027,69.7216,54900.0
2014-10-27 09:40:00,74.35,74.46,74.23,74.46,49200.0,69.7216,69.8247,69.609,69.8247,49200.0
2014-10-27 09:45:00,74.44,74.44,74.13,74.15,50800.0,69.806,69.806,69.5153,69.534,50800.0
2014-10-27 09:50:00,74.15,74.15,74.0,74.1,56000.0,69.534,69.534,69.3934,69.4871,56000.0
2014-10-27 09:55:00,74.12,74.12,73.97,74.0,24900.0,69.5059,69.5059,69.3652,69.3934,24900.0
2014-10-27 10:00:00,74.0,74.0,73.78,73.85,26200.0,69.3934,69.3934,69.1871,69.2527,26200.0
2014-10-27 10:05:00,73.87,73.93,73.76,73.78,70800.0,69.2714,69.3277,69.1683,69.1871,70800.0
2014-10-27 10:10:00,73.78,74.05,73.77,74.05,64400.0,69.1871,69.4402,69.1777,69.4402,64400.0
2014-10-27 10:15:00,74.02,74.14,74.02,74.08,33900.0,69.4121,69.5246,69.4121,69.4684,33900.0
2014-10-27 10:20:00,74.09,74.16,74.0,74.14,25800.0,69.4778,69.5434,69.3934,69.5246,25800.0
2014-10-27 10:25:00,74.14,74.14,73.96,73.99,36000.0,69.5246,69.5246,69.3558,69.384,36000.0
2014-10-27 10:30:00,73.99,73.99,73.9,73.97,24900.0,69.384,69.384,69.2996,69.3652,24900.0
2014-10-27 10:35:00,73.97,74.14,73.95,74.07,34600.0,69.3652,69.5246,69.3465,69.459,34600.0
2014-10-27 10:40:00,74.08,74.42,74.08,74.33,43000.0,69.4684,69.7872,69.4684,69.7028,43000.0
2014-10-27 10:45:00,74.33,74.4,74.27,74.3,28900.0,69.7028,69.7685,69.6465,69.6747,28900.0
2014-10-27 10:50:00,74.3,74.34,74.26,74.28,35800.0,69.6747,69.7122,69.6372,69.6559,35800.0
2014-10-27 10:55:00,74.29,74.31,74.25,74.31,33400.0,69.6653,69.6841,69.6278,69.6841,33400.0
2014-10-27 11:00:00,74.31,74.34,74.2,74.29,31800.0,69.6841,69.7122,69.5809,69.6653,31800.0
2014-10-27 11:05:00,74.29,74.38,74.27,74.38,23500.0,69.6653,69.7497,69.6465,69.7497,23500.0
2014-10-27 11:10:00,74.39,74.53,74.39,74.42,22600.0,69.7591,69.8904,69.7591,69.7872,22600.0
2014-10-27 11:15:00,74.43,74.45,74.33,74.36,18200.0,69.7966,69.8153,69.7028,69.7309,18200.0
2014-10-27 11:20:00,74.36,74.38,74.29,74.35,23100.0,69.7309,69.7497,69.6653,69.7216,23100.0
2014-10-27 11:25:00,74.34,74.41,74.33,74.4,29800.0,69.7122,69.7778,69.7028,69.7685,29800.0
2014-10-27 11:30:00,74.4,74.45,74.37,74.39,31000.0,69.7685,69.8153,69.7403,69.7591,31000.0
2014-10-27 11:35:00,74.37,74.37,74.23,74.29,33100.0,69.7403,69.7403,69.609,69.6653,33100.0
2014-10-27 11:40:00,74.28,74.28,74.16,74.21,14200.0,69.6559,69.6559,69.5434,69.5903,14200.0
2014-10-27 11:45:00,74.21,74.21,74.09,74.19,36700.0,69.5903,69.5903,69.4778,69.5715,36700.0
2014-10-27 11:50:00,74.2,74.2,74.1,74.12,28100.0,69.5809,69.5809,69.4871,69.5059,28100.0
2014-10-27 11:55:00,74.12,74.19,74.1,74.16,15100.0,69.5059,69.5715,69.4871,69.5434,15100.0
2014-10-27 12:00:00,74.15,74.25,74.13,74.22,26300.0,69.534,69.6278,69.5153,69.5997,26300.0
2014-10-27 12:05:00,74.22,74.29,74.22,74.23,21400.0,69.5997,69.6653,69.5997,69.609,21400.0
2014-10-27 12:10:00,74.24,74.25,74.19,74.22,8600.0,69.6184,69.6278,69.5715,69.5997,8600.0
2014-10-27 12:15:00,74.22,74.25,74.12,74.24,26200.0,69.5997,69.6278,69.5059,69.6184,26200.0
2014-10-27 12:20:00,74.25,74.31,74.14,74.16,20000.0,69.6278,69.6841,69.5246,69.5434,20000.0
2014-10-27 12:25:00,74.15,74.25,74.13,74.15,14800.0,69.534,69.6278,69.5153,69.534,14800.0
2014-10-27 12:30:00,74.16,74.25,74.1,74.25,21300.0,69.5434,69.6278,69.4871,69.6278,21300.0
2014-10-27 12:35:00,74.25,74.32,74.25,74.31,16900.0,69.6278,69.6934,69.6278,69.6841,16900.0
2014-10-27 12:40:00,74.31,74.31,74.22,74.31,23600.0,69.6841,69.6841,69.5997,69.6841,23600.0
2014-10-27 12:45:00,74.31,74.37,74.22,74.24,13000.0,69.6841,69.7403,69.5997,69.6184,13000.0
2014-10-27 12:50:00,74.25,74.25,74.19,74.24,10000.0,69.6278,69.6278,69.5715,69.6184,10000.0
2014-10-27 12:55:00,74.24,74.32,74.24,74.3,24700.0,69.6184,69.6934,69.6184,69.6747,24700.0
2014-10-27 13:00:00,74.3,74.43,74.3,74.41,37400.0,69.6747,69.7966,69.6747,69.7778,37400.0
2014-10-27 13:05:00,74.41,74.41,74.33,74.4,22600.0,69.7778,69.7778,69.7028,69.7685,22600.0
2014-10-27 13:10:00,74.4,74.44,74.37,74.41,18500.0,69.7685,69.806,69.7403,69.7778,18500.0
2014-10-27 13:15:00,74.43,74.43,74.34,74.4,29500.0,69.7966,69.7966,69.7122,69.7685,29500.0
2014-10-27 13:20:00,74.4,74.43,74.31,74.31,18200.0,69.7685,69.7966,69.6841,69.6841,18200.0
2014-10-27 13:25:00,74.31,74.32,74.23,74.32,18100.0,69.6841,69.6934,69.609,69.6934,18100.0
2014-10-27 13:30:00,74.31,74.33,74.27,74.28,13800.0,69.6841,69.7028,69.6465,69.6559,13800.0
2014-10-27 13:35:00,74.28,74.34,74.24,74.3,19200.0,69.6559,69.7122,69.6184,69.6747,19200.0
2014-10-27 13:40:00,74.31,74.32,74.25,74.25,23700.0,69.6841,69.6934,69.6278,69.6278,23700.0
2014-10-27 13:45:00,74.26,74.27,74.19,74.19,27500.0,69.6372,69.6465,69.5715,69.5715,27500.0
2014-10-27 13:50:00,74.19,74.22,74.14,74.2,33400.0,69.5715,69.5997,69.5246,69.5809,33400.0
2014-10-27 13:55:00,74.21,74.23,74.17,74.17,11700.0,69.5903,69.609,69.5528,69.5528,11700.0
2014-10-27 14:00:00,74.17,74.21,74.16,74.17,15100.0,69.5528,69.5903,69.5434,69.5528,15100.0
2014-10-27 14:05:00,74.17,74.22,74.14,74.22,24200.0,69.5528,69.5997,69.5246,69.5997,24200.0
2014-10-27 14:10:00,74.22,74.3,74.21,74.28,21600.0,69.5997,69.6747,69.5903,69.6559,21600.0
2014-10-27 14:15:00,74.28,74.31,74.25,74.3,16900.0,69.6559,69.6841,69.6278,69.6747,16900.0
2014-10-27 14:20:00,74.29,74.31,74.2,74.22,17300.0,69.6653,69.6841,69.5809,69.5997,17300.0
2014-10-27 14:25:00,74.21,74.22,74.15,74.22,20200.0,69.5903,69.5997,69.534,69.5997,20200.0
2014-10-27 14:30:00,74.2,74.27,74.15,74.27,28100.0,69.5809,69.6465,69.534,69.6465,28100.0
2014-10-27 14:35:00,74.28,74.31,74.24,74.25,21600.0,69.6559,69.6841,69.6184,69.6278,21600.0
2014-10-27 14:40:00,74.26,74.29,74.2,74.27,14700.0,69.6372,69.6653,69.5809,69.6465,14700.0
2014-10-27 14:45:00,74.26,74.28,74.23,74.28,14700.0,69.6372,69.6559,69.609,69.6559,14700.0
2014-10-27 14:50:00,74.29,74.31,74.2,74.2,17700.0,69.6653,69.6841,69.5809,69.5809,17700.0
2014-10-27 14:55:00,74.19,74.24,74.17,74.24,22900.0,69.5715,69.6184,69.5528,69.6184,22900.0
2014-10-27 15:00:00,74.25,74.28,74.21,74.25,28700.0,69.6278,69.6559,69.5903,69.6278,28700.0
2014-10-27 15:05:00,74.26,74.29,74.2,74.23,41200.0,69.6372,69.6653,69.5809,69.609,41200.0
2014-10-27 15:10:00,74.22,74.27,74.21,74.22,26100.0,69.5997,69.6465,69.5903,69.5997,26100.0
2014-10-27 15:15:00,74.23,74.39,74.23,74.38,43600.0,69.609,69.7591,69.609,69.7497,43600.0
2014-10-27 15:20:00,74.38,74.39,74.33,74.33,28500.0,69.7497,69.7591,69.7028,69.7028,28500.0
2014-10-27 15:25:00,74.33,74.34,74.23,74.25,39700.0,69.7028,69.7122,69.609,69.6278,39700.0
2014-10-27 15:30:00,74.25,74.3,74.22,74.28,61200.0,69.6278,69.6747,69.5997,69.6559,61200.0
2014-10-27 15:35:00,74.29,74.31,74.25,74.28,41200.0,69.6653,69.6841,69.6278,69.6559,41200.0
2014-10-27 15:40:00,74.28,74.39,74.25,74.37,46000.0,69.6559,69.7591,69.6278,69.7403,46000.0
2014-10-27 15:45:00,74.36,74.36,74.22,74.26,86900.0,69.7309,69.7309,69.5997,69.6372,86900.0
2014-10-27 15:50:00,74.27,74.28,74.2,74.27,76600.0,69.6465,69.6559,69.5809,69.6465,76600.0
2014-10-27 15:55:00,74.26,74.29,74.15,74.17,344900.0,69.6372,69.6653,69.534,69.5528,344900.0
2014-10-28 09:30:00,74.54,74.62,74.47,74.6,73800.0,69.8997,69.9748,69.8341,69.956,73800.0
2014-10-28 09:35:00,74.61,74.89,74.6,74.75,69300.0,69.9654,70.228,69.956,70.0967,69300.0
2014-10-28 09:40:00,74.75,74.75,74.61,74.63,55900.0,70.0967,70.0967,69.9654,69.9841,55900.0
2014-10-28 09:45:00,74.63,74.64,74.48,74.51,67500.0,69.9841,69.9935,69.8435,69.8716,67500.0
2014-10-28 09:50:00,74.51,74.68,74.51,74.6,52500.0,69.8716,70.031,69.8716,69.956,52500.0
2014-10-28 09:55:00,74.6,74.72,74.58,74.68,29100.0,69.956,70.0685,69.9372,70.031,29100.0
2014-10-28 10:00:00,74.69,74.81,74.69,74.7,76300.0,70.0404,70.1529,70.0404,70.0498,76300.0
2014-10-28 10:05:00,74.7,74.74,74.61,74.66,61500.0,70.0498,70.0873,69.9654,70.0123,61500.0
2014-10-28 10:10:00,74.66,74.71,74.66,74.69,40900.0,70.0123,70.0592,70.0123,70.0404,40900.0
2014-10-28 10:15:00,74.69,74.71,74.62,74.62,41400.0,70.0404,70.0592,69.9748,69.9748,41400.0
2014-10-28 10:20:00,74.62,74.63,74.57,74.6,24000.0,69.9748,69.9841,69.9279,69.956,24000.0
2014-10-28 10:25:00,74.6,74.63,74.57,74.62,44800.0,69.956,69.9841,69.9279,69.9748,44800.0
2014-10-28 10:30:00,74.62,74.64,74.58,74.6,40200.0,69.9748,69.9935,69.9372,69.956,40200.0
2014-10-28 10:35:00,74.6,74.67,74.55,74.63,47700.0,69.956,70.0216,69.9091,69.9841,47700.0
2014-10-28 10:40:00,74.63,74.71,74.62,74.68,33600.0,69.9841,70.0592,69.9748,70.031,33600.0
2014-10-28 10:45:00,74.67,74.68,74.58,74.61,33600.0,70.0216,70.031,69.9372,69.9654,33600.0
2014-10-28 10:50:00,74.6,74.64,74.58,74.63,22800.0,69.956,69.9935,69.9372,69.9841,22800.0
2014-10-28 10:55:00,74.63,74.67,74.61,74.62,17800.0,69.9841,70.0216,69.9654,69.9748,17800.0
2014-10-28 11:00:00,74.63,74.73,74.63,74.71,19900.0,69.9841,70.0779,69.9841,70.0592,19900.0
2014-10-28 11:05:00,74.72,74.76,74.7,74.76,11800.0,70.0685,70.106,70.0498,70.106,11800.0
2014-10-28 11:10:00,74.75,74.8,74.75,74.8,36900.0,70.0967,70.1436,70.0967,70.1436,36900.0
2014-10-28 11:15:00,74.8,74.93,74.8,74.9,59400.0,70.1436,70.2655,70.1436,70.2373,59400.0
2014-10-28 11:20:00,74.9,74.92,74.88,74.89,28300.0,70.2373,70.2561,70.2186,70.228,28300.0
2014-10-28 11:25:00,74.89,74.95,74.88,74.91,28300.0,70.228,70.2842,70.2186,70.2467,28300.0
2014-10-28 11:30:00,74.92,74.95,74.9,74.92,25800.0,70.2561,70.2842,70.2373,70.2561,25800.0
2014-10-28 11:35:00,74.91,74.96,74.9,74.95,20500.0,70.2467,70.2936,70.2373,70.2842,20500.0
2014-10-28 11:40:00,74.95,75.0,74.92,74.93,139100.0,70.2842,70.3311,70.2561,70.2655,139100.0
2014-10-28 11:45:00,74.93,74.97,74.86,74.87,27300.0,70.2655,70.303,70.1998,70.2092,27300.0
2014-10-28 11:50:00,74.86,74.87,74.82,74.84,27200.0,70.1998,70.2092,70.1623,70.1811,27200.0
2014-10-28 11:55:00,74.86,74.92,74.83,74.83,20400.0,70.1998,70.2561,70.1717,70.1717,20400.0
2014-10-28 12:00:00,74.83,74.86,74.82,74.85,15000.0,70.1717,70.1998,70.1623,70.1904,15000.0
2014-10-28 12:05:00,74.85,74.86,74.83,74.85,15500.0,70.1904,70.1998,70.1717,70.1904,15500.0
2014-10-28 12:10:00,74.85,74.93,74.85,74.88,27100.0,70.1904,70.2655,70.1904,70.2186,27100.0
2014-10-28 12:15:00,74.88,74.9,74.86,74.88,36000.0,70.2186,70.2373,70.1998,70.2186,36000.0
2014-10-28 12:20:00,74.87,74.9,74.87,74.89,21400.0,70.2092,70.2373,70.2092,70.228,21400.0
2014-10-28 12:25:00,74.9,74.91,74.87,74.87,17800.0,70.2373,70.2467,70.2092,70.2092,17800.0
2014-10-28 12:30:00,74.88,74.89,74.83,74.89,17800.0,70.2186,70.228,70.1717,70.228,17800.0
2014-10-28 12:35:00,74.89,74.89,74.83,74.85,14300.0,70.228,70.228,70.1717,70.1904,14300.0
2014-10-28 12:40:00,74.85,74.9,74.84,74.9,19900.0,70.1904,70.2373,70.1811,70.2373,19900.0
2014-10-28 12:45:00,74.89,74.91,74.84,74.91,31900.0,70.228,70.2467,70.1811,70.2467,31900.0
2014-10-28 12:50:00,74.91,74.95,74.89,74.94,17800.0,70.2467,70.2842,70.228,70.2748,17800.0
2014-10-28 12:55:00,74.93,74.94,74.87,74.9,21100.0,70.2655,70.2748,70.2092,70.2373,21100.0
2014-10-28 13:00:00,74.9,74.95,74.89,74.95,21100.0,70.2373,70.2842,70.228,70.2842,21100.0
2014-10-28 13:05:00,74.94,74.97,74.9,74.92,27400.0,70.2748,70.303,70.2373,70.2561,27400.0
2014-10-28 13:10:00,74.93,74.98,74.91,74.95,81200.0,70.2655,70.3123,70.2467,70.2842,81200.0
2014-10-28 13:15:00,74.95,74.97,74.93,74.93,24800.0,70.2842,70.303,70.2655,70.2655,24800.0
2014-10-28 13:20:00,74.93,75.01,74.93,75.01,195300.0,70.2655,70.3405,70.2655,70.3405,195300.0
2014-10-28 13:25:00,75.02,75.08,75.02,75.07,15900.0,70.3499,70.4061,70.3499,70.3967,15900.0
2014-10-28 13:30:00,75.07,75.09,75.05,75.07,18600.0,70.3967,70.4155,70.378,70.3967,18600.0
2014-10-28 13:35:00,75.07,75.15,75.06,75.14,22500.0,70.3967,70.4718,70.3874,70.4624,22500.0
2014-10-28 13:40:00,75.15,75.23,75.12,75.22,40300.0,70.4718,70.5468,70.4436,70.5374,40300.0
2014-10-28 13:45:00,75.21,75.23,75.19,75.22,32800.0,70.528,70.5468,70.5093,70.5374,32800.0
2014-10-28 13:50:00,75.22,75.23,75.15,75.15,38000.0,70.5374,70.5468,70.4718,70.4718,38000.0
2014-10-28 13:55:00,75.15,75.21,75.12,75.16,35400.0,70.4718,70.528,70.4436,70.4811,35400.0
2014-10-28 14:00:00,75.16,75.21,75.14,75.19,20900.0,70.4811,70.528,70.4624,70.5093,20900.0
2014-10-28 14:05:00,75.18,75.19,75.13,75.13,18900.0,70.4999,70.5093,70.453,70.453,18900.0
2014-10-28 14:10:00,75.13,75.15,75.13,75.14,32400.0,70.453,70.4718,70.453,70.4624,32400.0
2014-10-28 14:15:00,75.15,75.16,75.12,75.15,31400.0,70.4718,70.4811,70.4436,70.4718,31400.0
2014-10-28 14:20:00,75.15,75.16,75.13,75.15,33500.0,70.4718,70.4811,70.453,70.4718,33500.0
2014-10-28 14:25:00,75.15,75.31,75.14,75.29,75600.0,70.4718,70.6218,70.4624,70.603,75600.0
2014-10-28 14:30:00,75.29,75.33,75.27,75.33,43800.0,70.603,70.6406,70.5843,70.6406,43800.0
2014-10-28 14:35:00,75.33,75.4,75.31,75.35,53300.0,70.6406,70.7062,70.6218,70.6593,53300.0
2014-10-28 14:40:00,75.36,75.38,75.34,75.38,24100.0,70.6687,70.6874,70.6499,70.6874,24100.0
2014-10-28 14:45:00,75.37,75.4,75.34,75.36,63400.0,70.6781,70.7062,70.6499,70.6687,63400.0
2014-10-28 14:50:00,75.37,75.4,75.35,75.38,42200.0,70.6781,70.7062,70.6593,70.6874,42200.0
2014-10-28 14:55:00,75.39,75.4,75.36,75.39,32600.0,70.6968,70.7062,70.6687,70.6968,32600.0
2014-10-28 15:00:00,75.38,75.57,75.37,75.57,110000.0,70.6874,70.8656,70.6781,70.8656,110000.0
2014-10-28 15:05:00,75.57,75.64,75.56,75.62,77700.0,70.8656,70.9313,70.8562,70.9125,77700.0
2014-10-28 15:10:00,75.62,75.62,75.52,75.58,63800.0,70.9125,70.9125,70.8187,70.875,63800.0
2014-10-28 15:15:00,75.59,75.7,75.59,75.69,64500.0,70.8844,70.9875,70.8844,70.9781,64500.0
2014-10-28 15:20:00,75.7,75.72,75.65,75.72,84800.0,70.9875,71.0063,70.9406,71.0063,84800.0
2014-10-28 15:25:00,75.72,75.81,75.72,75.74,81500.0,71.0063,71.0907,71.0063,71.025,81500.0
2014-10-28 15:30:00,75.74,75.92,75.72,75.89,143000.0,71.025,71.1938,71.0063,71.1657,143000.0
2014-10-28 15:35:00,75.89,75.9,75.75,75.78,93500.0,71.1657,71.1751,71.0344,71.0625,93500.0
2014-10-28 15:40:00,75.78,75.8,75.71,75.78,84100.0,71.0625,71.0813,70.9969,71.0625,84100.0
2014-10-28 15:45:00,75.78,75.78,75.64,75.66,114900.0,71.0625,71.0625,70.9313,70.95,114900.0
2014-10-28 15:50:00,75.66,75.8,75.66,75.79,133800.0,70.95,71.0813,70.95,71.0719,133800.0
2014-10-28 15:55:00,75.78,76.01,75.78,76.0,484100.0,71.0625,71.2782,71.0625,71.2689,484100.0
2014-10-29 09:30:00,76.19,76.79,76.0,76.4,281900.0,71.447,72.0097,71.2689,71.6439,281900.0
2014-10-29 09:35:00,76.39,76.71,76.22,76.54,120700.0,71.6346,71.9347,71.4752,71.7752,120700.0
2014-10-29 09:40:00,76.54,76.78,76.53,76.77,78200.0,71.7752,72.0003,71.7659,71.9909,78200.0
2014-10-29 09:45:00,76.76,76.97,76.75,76.91,150900.0,71.9815,72.1785,71.9722,72.1222,150900.0
2014-10-29 09:50:00,76.92,76.94,76.8,76.86,162600.0,72.1316,72.1503,72.019,72.0753,162600.0
2014-10-29 09:55:00,76.87,76.89,76.76,76.79,88100.0,72.0847,72.1034,71.9815,72.0097,88100.0
2014-10-29 10:00:00,76.78,76.78,76.69,76.73,97300.0,72.0003,72.0003,71.9159,71.9534,97300.0
2014-10-29 10:05:00,76.74,76.74,76.6,76.62,60700.0,71.9628,71.9628,71.8315,71.8503,60700.0
2014-10-29 10:10:00,76.6,76.69,76.46,76.46,62300.0,71.8315,71.9159,71.7002,71.7002,62300.0
2014-10-29 10:15:00,76.47,76.64,76.46,76.59,43600.0,71.7096,71.869,71.7002,71.8221,43600.0
2014-10-29 10:20:00,76.59,76.74,76.55,76.7,126500.0,71.8221,71.9628,71.7846,71.9253,126500.0
2014-10-29 10:25:00,76.7,76.72,76.51,76.6,105300.0,71.9253,71.944,71.7471,71.8315,105300.0
2014-10-29 10:30:00,76.6,76.7,76.51,76.61,83800.0,71.8315,71.9253,71.7471,71.8409,83800.0
2014-10-29 10:35:00,76.6,76.64,76.58,76.63,63200.0,71.8315,71.869,71.8127,71.8596,63200.0
2014-10-29 10:40:00,76.64,76.64,76.54,76.57,70000.0,71.869,71.869,71.7752,71.8034,70000.0
2014-10-29 10:45:00,76.57,76.61,76.52,76.53,57200.0,71.8034,71.8409,71.7565,71.7659,57200.0
2014-10-29 10:50:00,76.52,76.53,76.32,76.33,82900.0,71.7565,71.7659,71.5689,71.5783,82900.0
2014-10-29 10:55:00,76.33,76.35,76.18,76.19,36400.0,71.5783,71.5971,71.4376,71.447,36400.0
2014-10-29 11:00:00,76.19,76.22,76.15,76.16,59900.0,71.447,71.4752,71.4095,71.4189,59900.0
2014-10-29 11:05:00,76.16,76.24,76.14,76.22,34100.0,71.4189,71.4939,71.4001,71.4752,34100.0
2014-10-29 11:10:00,76.22,76.26,76.17,76.23,43300.0,71.4752,71.5127,71.4283,71.4845,43300.0
2014-10-29 11:15:00,76.22,76.25,76.19,76.23,59200.0,71.4752,71.5033,71.447,71.4845,59200.0
2014-10-29 11:20:00,76.24,76.35,76.24,76.32,37900.0,71.4939,71.5971,71.4939,71.5689,37900.0
2014-10-29 11:25:00,76.33,76.43,76.33,76.41,37400.0,71.5783,71.6721,71.5783,71.6533,37400.0
2014-10-29 11:30:00,76.41,76.42,76.33,76.36,33300.0,71.6533,71.6627,71.5783,71.6064,33300.0
2014-10-29 11:35:00,76.36,76.46,76.31,76.46,40100.0,71.6064,71.7002,71.5596,71.7002,40100.0
2014-10-29 11:40:00,76.46,76.5,76.43,76.48,27500.0,71.7002,71.7377,71.6721,71.719,27500.0
2014-10-29 11:45:00,76.48,76.5,76.43,76.44,40800.0,71.719,71.7377,71.6721,71.6815,40800.0
2014-10-29 11:50:00,76.45,76.49,76.44,76.48,24100.0,71.6908,71.7283,71.6815,71.719,24100.0
2014-10-29 11:55:00,76.48,76.48,76.44,76.48,31500.0,71.719,71.719,71.6815,71.719,31500.0
2014-10-29 12:00:00,76.48,76.5,76.44,76.47,61300.0,71.719,71.7377,71.6815,71.7096,61300.0
2014-10-29 12:05:00,76.46,76.54,76.46,76.51,75000.0,71.7002,71.7752,71.7002,71.7471,75000.0
2014-10-29 12:10:00,76.5,76.56,76.47,76.56,41400.0,71.7377,71.794,71.7096,71.794,41400.0
2014-10-29 12:15:00,76.55,76.58,76.37,76.37,34100.0,71.7846,71.8127,71.6158,71.6158,34100.0
2014-10-29 12:20:00,76.37,76.37,76.28,76.28,24500.0,71.6158,71.6158,71.5314,71.5314,24500.0
2014-10-29 12:25:00,76.25,76.29,76.18,76.29,59200.0,71.5033,71.5408,71.4376,71.5408,59200.0
2014-10-29 12:30:00,76.29,76.38,76.28,76.35,28600.0,71.5408,71.6252,71.5314,71.5971,28600.0
2014-10-29 12:35:00,76.34,76.38,76.28,76.31,33000.0,71.5877,71.6252,71.5314,71.5596,33000.0
2014-10-29 12:40:00,76.29,76.31,76.24,76.24,13900.0,71.5408,71.5596,71.4939,71.4939,13900.0
2014-10-29 12:45:00,76.25,76.3,76.22,76.29,22500.0,71.5033,71.5502,71.4752,71.5408,22500.0
2014-10-29 12:50:00,76.28,76.32,76.24,76.29,26000.0,71.5314,71.5689,71.4939,71.5408,26000.0
2014-10-29 12:55:00,76.29,76.37,76.24,76.26,28000.0,71.5408,71.6158,71.4939,71.5127,28000.0
2014-10-29 13:00:00,76.25,76.27,76.18,76.18,15500.0,71.5033,71.522,71.4376,71.4376,15500.0
2014-10-29 13:05:00,76.18,76.2,76.11,76.11,22600.0,71.4376,71.4564,71.372,71.372,22600.0
2014-10-29 13:10:00,76.11,76.22,76.1,76.18,17100.0,71.372,71.4752,71.3626,71.4376,17100.0
2014-10-29 13:15:00,76.17,76.18,76.09,76.1,13800.0,71.4283,71.4376,71.3532,71.3626,13800.0
2014-10-29 13:20:00,76.11,76.11,76.03,76.06,15400.0,71.372,71.372,71.297,71.3251,15400.0
2014-10-29 13:25:00,76.06,76.07,76.02,76.02,16100.0,71.3251,71.3345,71.2876,71.2876,16100.0
2014-10-29 13:30:00,76.02,76.03,75.93,75.93,23100.0,71.2876,71.297,71.2032,71.2032,23100.0
2014-10-29 13:35:00,75.93,75.94,75.87,75.87,29700.0,71.2032,71.2126,71.1469,71.1469,29700.0
2014-10-29 13:40:00,75.86,75.9,75.83,75.9,33100.0,71.1376,71.1751,71.1094,71.1751,33100.0
2014-10-29 13:45:00,75.9,76.05,75.88,76.01,55200.0,71.1751,71.3157,71.1563,71.2782,55200.0
2014-10-29 13:50:00,76.0,76.01,75.96,75.98,30800.0,71.2689,71.2782,71.2313,71.2501,30800.0
2014-10-29 13:55:00,75.99,76.09,75.98,76.04,24000.0,71.2595,71.3532,71.2501,71.3064,24000.0
2014-10-29 14:00:00,76.02,76.05,75.77,75.9,123900.0,71.2876,71.3157,71.0532,71.1751,123900.0
2014-10-29 14:05:00,75.92,76.0,75.74,75.86,77800.0,71.1938,71.2689,71.025,71.1376,77800.0
2014-10-29 14:10:00,75.88,76.07,75.83,75.87,59800.0,71.1563,71.3345,71.1094,71.1469,59800.0
2014-10-29 14:15:00,75.83,75.85,75.58,75.81,94000.0,71.1094,71.1282,70.875,71.0907,94000.0
2014-10-29 14:20:00,75.8,76.19,75.8,76.08,103400.0,71.0813,71.447,71.0813,71.3439,103400.0
2014-10-29 14:25:00,76.06,76.18,76.04,76.17,54700.0,71.3251,71.4376,71.3064,71.4283,54700.0
2014-10-29 14:30:00,76.17,76.27,75.89,76.08,46000.0,71.4283,71.522,71.1657,71.3439,46000.0
2014-10-29 14:35:00,76.11,76.16,75.91,75.92,35900.0,71.372,71.4189,71.1845,71.1938,35900.0
2014-10-29 14:40:00,75.9,76.08,75.9,75.94,30200.0,71.1751,71.3439,71.1751,71.2126,30200.0
2014-10-29 14:45:00,75.95,75.97,75.77,75.81,28400.0,71.222,71.2407,71.0532,71.0907,28400.0
2014-10-29 14:50:00,75.82,75.83,75.68,75.77,38100.0,71.1001,71.1094,70.9688,71.0532,38100.0
2014-10-29 14:55:00,75.76,76.01,75.75,75.97,42800.0,71.0438,71.2782,71.0344,71.2407,42800.0
2014-10-29 15:00:00,75.97,76.01,75.85,75.85,36300.0,71.2407,71.2782,71.1282,71.1282,36300.0
2014-10-29 15:05:00,75.82,75.89,75.62,75.67,48000.0,71.1001,71.1657,70.9125,70.9594,48000.0
2014-10-29 15:10:00,75.68,75.89,75.64,75.87,94400.0,70.9688,71.1657,70.9313,71.1469,94400.0
2014-10-29 15:15:00,75.85,75.99,75.81,75.99,69700.0,71.1282,71.2595,71.0907,71.2595,69700.0
2014-10-29 15:20:00,75.99,76.02,75.79,75.82,67700.0,71.2595,71.2876,71.0719,71.1001,67700.0
2014-10-29 15:25:00,75.82,75.92,75.78,75.9,61000.0,71.1001,71.1938,71.0625,71.1751,61000.0
2014-10-29 15:30:00,75.91,76.24,75.9,76.06,69100.0,71.1845,71.4939,71.1751,71.3251,69100.0
2014-10-29 15:35:00,76.06,76.1,75.93,76.06,75700.0,71.3251,71.3626,71.2032,71.3251,75700.0
2014-10-29 15:40:00,76.06,76.18,76.02,76.1,57900.0,71.3251,71.4376,71.2876,71.3626,57900.0
2014-10-29 15:45:00,76.11,76.13,75.94,75.96,101200.0,71.372,71.3908,71.2126,71.2313,101200.0
2014-10-29 15:50:00,75.98,76.01,75.91,75.91,129000.0,71.2501,71.2782,71.1845,71.1845,129000.0
2014-10-29 15:55:00,75.92,76.01,75.74,75.99,434400.0,71.1938,71.2782,71.025,71.2595,434400.0
2014-10-30 09:30:00,78.35,81.3,78.3,81.2,1555800.0,73.4726,76.2389,73.4257,76.1451,1555800.0
2014-10-30 09:35:00,81.17,81.19,80.39,80.88,770400.0,76.117,76.1358,75.3856,75.8451,770400.0
2014-10-30 09:40:00,80.89,81.63,80.57,81.52,757100.0,75.8544,76.5484,75.5544,76.4452,757100.0
2014-10-30 09:45:00,81.54,82.2,81.48,81.68,719800.0,76.464,77.0829,76.4077,76.5953,719800.0
2014-10-30 09:50:00,81.69,82.02,81.53,81.7,477000.0,76.6046,76.9141,76.4546,76.614,477000.0
2014-10-30 09:55:00,81.69,81.77,81.12,81.2,456400.0,76.6046,76.6797,76.0701,76.1451,456400.0
2014-10-30 10:00:00,81.21,81.21,80.71,80.84,439000.0,76.1545,76.1545,75.6856,75.8076,439000.0
2014-10-30 10:05:00,80.83,81.05,80.73,80.98,254500.0,75.7982,76.0045,75.7044,75.9388,254500.0
2014-10-30 10:10:00,80.97,81.1,80.54,81.0,256500.0,75.9295,76.0514,75.5262,75.9576,256500.0
2014-10-30 10:15:00,81.01,81.2,80.83,80.98,185700.0,75.967,76.1451,75.7982,75.9388,185700.0
2014-10-30 10:20:00,80.96,81.05,80.72,81.04,212800.0,75.9201,76.0045,75.695,75.9951,212800.0
2014-10-30 10:25:00,81.04,81.28,81.0,81.01,195800.0,75.9951,76.2202,75.9576,75.967,195800.0
2014-10-30 10:30:00,81.03,81.16,80.89,81.02,151400.0,75.9857,76.1076,75.8544,75.9763,151400.0
2014-10-30 10:35:00,81.02,81.08,80.89,81.08,129600.0,75.9763,76.0326,75.8544,76.0326,129600.0
2014-10-30 10:40:00,81.08,81.14,80.8,80.97,289800.0,76.0326,76.0889,75.77,75.9295,289800.0
2014-10-30 10:45:00,80.96,81.08,80.93,81.01,127500.0,75.9201,76.0326,75.8919,75.967,127500.0
2014-10-30 10:50:00,81.03,81.25,80.97,81.17,212600.0,75.9857,76.192,75.9295,76.117,212600.0
2014-10-30 10:55:00,81.17,81.41,81.03,81.34,201800.0,76.117,76.3421,75.9857,76.2764,201800.0
2014-10-30 11:00:00,81.33,81.34,80.99,81.06,117300.0,76.267,76.2764,75.9482,76.0139,117300.0
2014-10-30 11:05:00,81.06,81.17,81.0,81.03,130700.0,76.0139,76.117,75.9576,75.9857,130700.0
2014-10-30 11:10:00,81.02,81.39,81.02,81.38,180500.0,75.9763,76.3233,75.9763,76.3139,180500.0
2014-10-30 11:15:00,81.38,81.58,81.33,81.49,163900.0,76.3139,76.5015,76.267,76.4171,163900.0
2014-10-30 11:20:00,81.5,81.67,81.46,81.56,119600.0,76.4265,76.5859,76.389,76.4827,119600.0
2014-10-30 11:25:00,81.56,81.66,81.46,81.66,109900.0,76.4827,76.5765,76.389,76.5765,109900.0
2014-10-30 11:30:00,81.66,81.72,81.22,81.63,149500.0,76.5765,76.6328,76.1639,76.5484,149500.0
2014-10-30 11:35:00,81.6,81.63,81.29,81.39,88300.0,76.5202,76.5484,76.2295,76.3233,88300.0
2014-10-30 11:40:00,81.4,81.5,81.25,81.5,98300.0,76.3327,76.4265,76.192,76.4265,98300.0
2014-10-30 11:45:00,81.48,81.68,81.37,81.62,168700.0,76.4077,76.5953,76.3046,76.539,168700.0
2014-10-30 11:50:00,81.61,81.63,81.41,81.55,103200.0,76.5296,76.5484,76.3421,76.4734,103200.0
2014-10-30 11:55:00,81.57,81.87,81.56,81.82,110500.0,76.4921,76.7734,76.4827,76.7265,110500.0
2014-10-30 12:00:00,81.83,81.86,81.56,81.58,116800.0,76.7359,76.7641,76.4827,76.5015,116800.0
2014-10-30 12:05:00,81.57,81.62,81.38,81.57,148600.0,76.4921,76.539,76.3139,76.4921,148600.0
2014-10-30 12:10:00,81.58,81.72,81.56,81.59,65000.0,76.5015,76.6328,76.4827,76.5109,65000.0
2014-10-30 12:15:00,81.59,81.62,81.48,81.58,74000.0,76.5109,76.539,76.4077,76.5015,74000.0
2014-10-30 12:20:00,81.58,81.6,81.26,81.33,107100.0,76.5015,76.5202,76.2014,76.267,107100.0
2014-10-30 12:25:00,81.33,81.5,81.26,81.47,59900.0,76.267,76.4265,76.2014,76.3983,59900.0
2014-10-30 12:30:00,81.44,81.53,81.36,81.39,79900.0,76.3702,76.4546,76.2952,76.3233,79900.0
2014-10-30 12:35:00,81.39,81.48,81.31,81.47,67100.0,76.3233,76.4077,76.2483,76.3983,67100.0
2014-10-30 12:40:00,81.47,81.51,81.31,81.42,72600.0,76.3983,76.4358,76.2483,76.3514,72600.0
2014-10-30 12:45:00,81.42,81.5,81.37,81.48,51700.0,76.3514,76.4265,76.3046,76.4077,51700.0
2014-10-30 12:50:00,81.49,81.56,81.44,81.56,50000.0,76.4171,76.4827,76.3702,76.4827,50000.0
2014-10-30 12:55:00,81.56,81.64,81.54,81.55,87900.0,76.4827,76.5577,76.464,76.4734,87900.0
2014-10-30 13:00:00,81.55,81.7,81.48,81.66,57500.0,76.4734,76.614,76.4077,76.5765,57500.0
2014-10-30 13:05:00,81.65,81.68,81.51,81.55,36000.0,76.5671,76.5953,76.4358,76.4734,36000.0
2014-10-30 13:10:00,81.55,81.6,81.51,81.59,22400.0,76.4734,76.5202,76.4358,76.5109,22400.0
2014-10-30 13:15:00,81.61,81.8,81.56,81.66,68600.0,76.5296,76.7078,76.4827,76.5765,68600.0
2014-10-30 13:20:00,81.66,81.88,81.56,81.86,31000.0,76.5765,76.7828,76.4827,76.7641,31000.0
2014-10-30 13:25:00,81.87,82.0,81.74,81.98,128500.0,76.7734,76.8953,76.6515,76.8766,128500.0
2014-10-30 13:30:00,81.98,82.21,81.89,82.15,117900.0,76.8766,77.0923,76.7922,77.036,117900.0
2014-10-30 13:35:00,82.18,82.32,81.0,82.32,32400.0,77.0641,77.1954,75.9576,77.1954,32400.0
2014-10-30 13:40:00,82.29,82.56,82.29,82.5,142200.0,77.1673,77.4205,77.1673,77.3642,142200.0
2014-10-30 13:45:00,82.5,82.76,82.08,82.74,330400.0,77.3642,77.608,76.9704,77.5893,330400.0
2014-10-30 13:50:00,82.75,82.75,82.07,82.45,222800.0,77.5986,77.5986,76.961,77.3173,222800.0
2014-10-30 13:55:00,82.47,82.6,82.46,82.52,99200.0,77.3361,77.458,77.3267,77.383,99200.0
2014-10-30 14:00:00,82.51,82.7,82.08,82.67,73300.0,77.3736,77.5518,76.9704,77.5236,73300.0
2014-10-30 14:05:00,82.67,82.75,82.62,82.65,98700.0,77.5236,77.5986,77.4767,77.5049,98700.0
2014-10-30 14:10:00,82.65,82.83,82.62,82.63,102500.0,77.5049,77.6737,77.4767,77.4861,102500.0
2014-10-30 14:15:00,82.64,82.72,82.6,82.66,58600.0,77.4955,77.5705,77.458,77.5143,58600.0
2014-10-30 14:20:00,82.65,82.69,82.56,82.67,124000.0,77.5049,77.5424,77.4205,77.5236,124000.0
2014-10-30 14:25:00,82.67,82.69,82.59,82.69,78200.0,77.5236,77.5424,77.4486,77.5424,78200.0
2014-10-30 14:30:00,82.69,82.69,82.58,82.68,110600.0,77.5424,77.5424,77.4392,77.533,110600.0
2014-10-30 14:35:00,82.68,82.82,82.58,82.82,118000.0,77.533,77.6643,77.4392,77.6643,118000.0
2014-10-30 14:40:00,82.83,83.15,82.74,83.0,225400.0,77.6737,77.9737,77.5893,77.8331,225400.0
2014-10-30 14:45:00,83.0,83.1,82.86,82.88,163700.0,77.8331,77.9269,77.7018,77.7206,163700.0
2014-10-30 14:50:00,82.86,82.91,82.63,82.81,107600.0,77.7018,77.7487,77.4861,77.6549,107600.0
2014-10-30 14:55:00,82.83,82.85,82.55,82.82,96800.0,77.6737,77.6924,77.4111,77.6643,96800.0
2014-10-30 15:00:00,82.81,82.95,82.65,82.82,89800.0,77.6549,77.7862,77.5049,77.6643,89800.0
2014-10-30 15:05:00,82.81,82.92,82.79,82.79,80700.0,77.6549,77.7581,77.6362,77.6362,80700.0
2014-10-30 15:10:00,82.79,82.97,82.78,82.97,93100.0,77.6362,77.805,77.6268,77.805,93100.0
2014-10-30 15:15:00,82.97,82.99,82.81,82.86,105400.0,77.805,77.8237,77.6549,77.7018,105400.0
2014-10-30 15:20:00,82.85,82.94,82.66,82.67,176200.0,77.6924,77.7768,77.5143,77.5236,176200.0
2014-10-30 15:25:00,82.67,82.71,82.56,82.64,156100.0,77.5236,77.5611,77.4205,77.4955,156100.0
2014-10-30 15:30:00,82.65,82.79,82.63,82.76,235000.0,77.5049,77.6362,77.4861,77.608,235000.0
2014-10-30 15:35:00,82.74,82.91,82.61,82.84,152800.0,77.5893,77.7487,77.4674,77.683,152800.0
2014-10-30 15:40:00,82.84,82.85,82.72,82.79,189100.0,77.683,77.6924,77.5705,77.6362,189100.0
2014-10-30 15:45:00,82.8,82.99,82.75,82.95,250000.0,77.6455,77.8237,77.5986,77.7862,250000.0
2014-10-30 15:50:00,82.95,83.0,82.92,82.97,316000.0,77.7862,77.8331,77.7581,77.805,316000.0
2014-10-30 15:55:00,82.97,83.22,82.96,83.06,532700.0,77.805,78.0394,77.7956,77.8894,532700.0
2014-10-31 09:30:00,83.21,84.54,83.2,84.21,715700.0,78.03,79.2772,78.0206,78.9678,715700.0
2014-10-31 09:35:00,84.21,84.83,84.05,84.45,418600.0,78.9678,79.5492,78.8177,79.1928,418600.0
2014-10-31 09:40:00,84.42,84.73,84.12,84.69,293600.0,79.1647,79.4554,78.8834,79.4179,293600.0
2014-10-31 09:45:00,84.68,84.75,84.45,84.48,154700.0,79.4085,79.4741,79.1928,79.221,154700.0
2014-10-31 09:50:00,84.49,84.56,84.09,84.12,223700.0,79.2303,79.296,78.8552,78.8834,223700.0
2014-10-31 09:55:00,84.09,84.38,84.05,84.3,159300.0,78.8552,79.1272,78.8177,79.0522,159300.0
2014-10-31 10:00:00,84.3,84.39,84.15,84.25,272200.0,79.0522,79.1366,78.9115,79.0053,272200.0
2014-10-31 10:05:00,84.25,84.32,84.07,84.12,241600.0,79.0053,79.0709,78.8365,78.8834,241600.0
2014-10-31 10:10:00,84.1,84.34,84.1,84.17,198300.0,78.8646,79.0897,78.8646,78.9303,198300.0
2014-10-31 10:15:00,84.16,84.34,84.16,84.31,115700.0,78.9209,79.0897,78.9209,79.0615,115700.0
2014-10-31 10:20:00,84.31,84.38,84.25,84.32,238400.0,79.0615,79.1272,79.0053,79.0709,238400.0
2014-10-31 10:25:00,84.33,84.33,84.1,84.15,126800.0,79.0803,79.0803,78.8646,78.9115,126800.0
2014-10-31 10:30:00,84.16,84.21,83.84,83.92,147800.0,78.9209,78.9678,78.6208,78.6958,147800.0
2014-10-31 10:35:00,83.92,83.93,83.86,83.87,64200.0,78.6958,78.7052,78.6396,78.6489,64200.0
2014-10-31 10:40:00,83.87,83.91,83.74,83.86,146400.0,78.6489,78.6864,78.527,78.6396,146400.0
2014-10-31 10:45:00,83.86,84.19,83.85,84.09,122900.0,78.6396,78.949,78.6302,78.8552,122900.0
2014-10-31 10:50:00,84.08,84.25,84.05,84.18,79200.0,78.8459,79.0053,78.8177,78.9396,79200.0
2014-10-31 10:55:00,84.18,84.2,84.09,84.11,86600.0,78.9396,78.9584,78.8552,78.874,86600.0
2014-10-31 11:00:00,84.12,84.17,83.95,83.95,275900.0,78.8834,78.9303,78.7239,78.7239,275900.0
2014-10-31 11:05:00,83.95,84.08,83.94,83.99,95700.0,78.7239,78.8459,78.7146,78.7615,95700.0
2014-10-31 11:10:00,83.99,84.08,83.98,84.02,122400.0,78.7615,78.8459,78.7521,78.7896,122400.0
2014-10-31 11:15:00,84.02,84.05,83.98,84.03,105100.0,78.7896,78.8177,78.7521,78.799,105100.0
2014-10-31 11:20:00,84.02,84.1,84.01,84.06,86000.0,78.7896,78.8646,78.7802,78.8271,86000.0
2014-10-31 11:25:00,84.05,84.21,84.05,84.2,56200.0,78.8177,78.9678,78.8177,78.9584,56200.0
2014-10-31 11:30:00,84.21,84.22,84.13,84.22,57700.0,78.9678,78.9771,78.8927,78.9771,57700.0
2014-10-31 11:35:00,84.22,84.23,84.04,84.08,74800.0,78.9771,78.9865,78.8083,78.8459,74800.0
2014-10-31 11:40:00,84.07,84.1,84.01,84.05,50700.0,78.8365,78.8646,78.7802,78.8177,50700.0
2014-10-31 11:45:00,84.06,84.1,83.96,83.96,55100.0,78.8271,78.8646,78.7333,78.7333,55100.0
2014-10-31 11:50:00,83.96,83.96,83.74,83.81,60800.0,78.7333,78.7333,78.527,78.5927,60800.0
2014-10-31 11:55:00,83.81,83.94,83.77,83.92,57800.0,78.5927,78.7146,78.5552,78.6958,57800.0
2014-10-31 12:00:00,83.92,83.97,83.88,83.94,46900.0,78.6958,78.7427,78.6583,78.7146,46900.0
2014-10-31 12:05:00,83.94,84.07,83.92,84.04,56400.0,78.7146,78.8365,78.6958,78.8083,56400.0
2014-10-31 12:10:00,84.05,84.1,84.02,84.06,124100.0,78.8177,78.8646,78.7896,78.8271,124100.0
2014-10-31 12:15:00,84.06,84.07,84.01,84.01,50100.0,78.8271,78.8365,78.7802,78.7802,50100.0
2014-10-31 12:20:00,84.01,84.06,84.01,84.04,110300.0,78.7802,78.8271,78.7802,78.8083,110300.0
2014-10-31 12:25:00,84.05,84.15,84.05,84.06,43000.0,78.8177,78.9115,78.8177,78.8271,43000.0
2014-10-31 12:30:00,84.06,84.12,84.04,84.09,62600.0,78.8271,78.8834,78.8083,78.8552,62600.0
2014-10-31 12:35:00,84.1,84.13,84.0,84.0,56600.0,78.8646,78.8927,78.7708,78.7708,56600.0
2014-10-31 12:40:00,84.01,84.07,83.96,84.06,36100.0,78.7802,78.8365,78.7333,78.8271,36100.0
2014-10-31 12:45:00,84.06,84.12,84.06,84.11,36500.0,78.8271,78.8834,78.8271,78.874,36500.0
2014-10-31 12:50:00,84.12,84.15,84.08,84.11,68300.0,78.8834,78.9115,78.8459,78.874,68300.0
2014-10-31 12:55:00,84.11,84.11,84.05,84.11,161400.0,78.874,78.874,78.8177,78.874,161400.0
2014-10-31 13:00:00,84.11,84.17,84.11,84.14,64400.0,78.874,78.9303,78.874,78.9021,64400.0
2014-10-31 13:05:00,84.15,84.15,84.03,84.08,70900.0,78.9115,78.9115,78.799,78.8459,70900.0
2014-10-31 13:10:00,84.07,84.1,84.03,84.05,93300.0,78.8365,78.8646,78.799,78.8177,93300.0
2014-10-31 13:15:00,84.05,84.09,84.01,84.01,101600.0,78.8177,78.8552,78.7802,78.7802,101600.0
2014-10-31 13:20:00,84.01,84.07,83.98,84.05,59400.0,78.7802,78.8365,78.7521,78.8177,59400.0
2014-10-31 13:25:00,84.05,84.14,84.05,84.06,65800.0,78.8177,78.9021,78.8177,78.8271,65800.0
2014-10-31 13:30:00,84.07,84.09,84.0,84.01,39800.0,78.8365,78.8552,78.7708,78.7802,39800.0
2014-10-31 13:35:00,84.01,84.04,83.94,83.95,87000.0,78.7802,78.8083,78.7146,78.7239,87000.0
2014-10-31 13:40:00,83.95,83.95,83.84,83.85,132400.0,78.7239,78.7239,78.6208,78.6302,132400.0
2014-10-31 13:45:00,83.84,83.84,83.72,83.72,55100.0,78.6208,78.6208,78.5083,78.5083,55100.0
2014-10-31 13:50:00,83.73,83.73,83.56,83.61,66600.0,78.5176,78.5176,78.3582,78.4051,66600.0
2014-10-31 13:55:00,83.61,83.62,83.5,83.53,58400.0,78.4051,78.4145,78.302,78.3301,58400.0
2014-10-31 14:00:00,83.54,83.56,83.41,83.55,100100.0,78.3395,78.3582,78.2176,78.3488,100100.0
2014-10-31 14:05:00,83.54,83.64,83.54,83.59,57200.0,78.3395,78.4332,78.3395,78.3864,57200.0
2014-10-31 14:10:00,83.59,83.64,83.55,83.61,97700.0,78.3864,78.4332,78.3488,78.4051,97700.0
2014-10-31 14:15:00,83.61,83.62,83.5,83.52,49400.0,78.4051,78.4145,78.302,78.3207,49400.0
2014-10-31 14:20:00,83.53,83.55,83.46,83.51,31800.0,78.3301,78.3488,78.2645,78.3113,31800.0
2014-10-31 14:25:00,83.53,83.53,83.48,83.48,50000.0,78.3301,78.3301,78.2832,78.2832,50000.0
2014-10-31 14:30:00,83.47,83.48,83.36,83.37,56000.0,78.2738,78.2832,78.1707,78.1801,56000.0
2014-10-31 14:35:00,83.37,83.45,83.37,83.44,39600.0,78.1801,78.2551,78.1801,78.2457,39600.0
2014-10-31 14:40:00,83.44,83.56,83.44,83.47,180000.0,78.2457,78.3582,78.2457,78.2738,180000.0
2014-10-31 14:45:00,83.46,83.48,83.36,83.36,58300.0,78.2645,78.2832,78.1707,78.1707,58300.0
2014-10-31 14:50:00,83.37,83.43,83.36,83.38,59200.0,78.1801,78.2363,78.1707,78.1894,59200.0
2014-10-31 14:55:00,83.39,83.45,83.37,83.41,65300.0,78.1988,78.2551,78.1801,78.2176,65300.0
2014-10-31 15:00:00,83.41,83.42,83.36,83.38,63900.0,78.2176,78.2269,78.1707,78.1894,63900.0
2014-10-31 15:05:00,83.38,83.5,83.37,83.47,109100.0,78.1894,78.302,78.1801,78.2738,109100.0
2014-10-31 15:10:00,83.46,83.51,83.45,83.5,76100.0,78.2645,78.3113,78.2551,78.302,76100.0
2014-10-31 15:15:00,83.49,83.55,83.48,83.5,200500.0,78.2926,78.3488,78.2832,78.302,200500.0
2014-10-31 15:20:00,83.5,83.51,83.42,83.48,143300.0,78.302,78.3113,78.2269,78.2832,143300.0
2014-10-31 15:25:00,83.48,83.51,83.41,83.41,119200.0,78.2832,78.3113,78.2176,78.2176,119200.0
2014-10-31 15:30:00,83.4,83.43,83.37,83.43,126400.0,78.2082,78.2363,78.1801,78.2363,126400.0
2014-10-31 15:35:00,83.43,83.45,83.41,83.45,111700.0,78.2363,78.2551,78.2176,78.2551,111700.0
2014-10-31 15:40:00,83.46,83.48,83.43,83.48,170400.0,78.2645,78.2832,78.2363,78.2832,170400.0
2014-10-31 15:45:00,83.48,83.54,83.45,83.51,238400.0,78.2832,78.3395,78.2551,78.3113,238400.0
2014-10-31 15:50:00,83.53,83.58,83.5,83.58,339800.0,78.3301,78.377,78.302,78.377,339800.0
2014-10-31 15:55:00,83.58,83.76,83.54,83.75,543200.0,78.377,78.5458,78.3395,78.5364,543200.0
2014-11-03 09:30:00,83.82,84.33,83.82,84.32,310200.0,78.602,79.0803,78.602,79.0709,310200.0
2014-11-03 09:35:00,84.31,84.34,84.03,84.15,147100.0,79.0615,79.0897,78.799,78.9115,147100.0
2014-11-03 09:40:00,84.15,84.34,84.11,84.29,87100.0,78.9115,79.0897,78.874,79.0428,87100.0
2014-11-03 09:45:00,84.28,84.33,84.12,84.2,114200.0,79.0334,79.0803,78.8834,78.9584,114200.0
2014-11-03 09:50:00,84.2,84.25,84.07,84.11,185100.0,78.9584,79.0053,78.8365,78.874,185100.0
2014-11-03 09:55:00,84.11,84.14,84.0,84.14,85800.0,78.874,78.9021,78.7708,78.9021,85800.0
2014-11-03 10:00:00,84.14,84.33,84.06,84.2,145800.0,78.9021,79.0803,78.8271,78.9584,145800.0
2014-11-03 10:05:00,84.2,84.24,84.07,84.11,140200.0,78.9584,78.9959,78.8365,78.874,140200.0
2014-11-03 10:10:00,84.11,84.25,84.08,84.24,112600.0,78.874,79.0053,78.8459,78.9959,112600.0
2014-11-03 10:15:00,84.25,84.26,84.17,84.19,96000.0,79.0053,79.0146,78.9303,78.949,96000.0
2014-11-03 10:20:00,84.18,84.24,84.16,84.19,49500.0,78.9396,78.9959,78.9209,78.949,49500.0
2014-11-03 10:25:00,84.19,84.23,84.18,84.2,73000.0,78.949,78.9865,78.9396,78.9584,73000.0
2014-11-03 10:30:00,84.2,84.26,84.19,84.21,75800.0,78.9584,79.0146,78.949,78.9678,75800.0
2014-11-03 10:35:00,84.2,84.22,84.06,84.06,232300.0,78.9584,78.9771,78.8271,78.8271,232300.0
2014-11-03 10:40:00,84.06,84.16,84.01,84.08,76200.0,78.8271,78.9209,78.7802,78.8459,76200.0
2014-11-03 10:45:00,84.09,84.09,83.93,84.0,107200.0,78.8552,78.8552,78.7052,78.7708,107200.0
2014-11-03 10:50:00,83.99,84.14,83.98,84.14,46900.0,78.7615,78.9021,78.7521,78.9021,46900.0
2014-11-03 10:55:00,84.14,84.3,84.07,84.24,70500.0,78.9021,79.0522,78.8365,78.9959,70500.0
2014-11-03 11:00:00,84.23,84.34,84.22,84.26,73100.0,78.9865,79.0897,78.9771,79.0146,73100.0
2014-11-03 11:05:00,84.26,84.3,84.17,84.18,124700.0,79.0146,79.0522,78.9303,78.9396,124700.0
2014-11-03 11:10:00,84.18,84.21,84.12,84.13,128100.0,78.9396,78.9678,78.8834,78.8927,128100.0
2014-11-03 11:15:00,84.14,84.21,84.13,84.16,30600.0,78.9021,78.9678,78.8927,78.9209,30600.0
2014-11-03 11:20:00,84.17,84.2,84.09,84.1,34600.0,78.9303,78.9584,78.8552,78.8646,34600.0
2014-11-03 11:25:00,84.1,84.1,84.0,84.06,25800.0,78.8646,78.8646,78.7708,78.8271,25800.0
2014-11-03 11:30:00,84.05,84.14,84.0,84.11,41400.0,78.8177,78.9021,78.7708,78.874,41400.0
2014-11-03 11:35:00,84.1,84.21,84.09,84.2,45800.0,78.8646,78.9678,78.8552,78.9584,45800.0
2014-11-03 11:40:00,84.21,84.28,84.17,84.28,144300.0,78.9678,79.0334,78.9303,79.0334,144300.0
2014-11-03 11:45:00,84.27,84.29,84.23,84.27,29900.0,79.024,79.0428,78.9865,79.024,29900.0
2014-11-03 11:50:00,84.26,84.27,84.15,84.18,50700.0,79.0146,79.024,78.9115,78.9396,50700.0
2014-11-03 11:55:00,84.18,84.28,84.18,84.24,45900.0,78.9396,79.0334,78.9396,78.9959,45900.0
2014-11-03 12:00:00,84.24,84.24,84.14,84.16,70900.0,78.9959,78.9959,78.9021,78.9209,70900.0
2014-11-03 12:05:00,84.16,84.17,84.09,84.15,29800.0,78.9209,78.9303,78.8552,78.9115,29800.0
2014-11-03 12:10:00,84.15,84.17,84.11,84.15,36200.0,78.9115,78.9303,78.874,78.9115,36200.0
2014-11-03 12:15:00,84.16,84.17,84.14,84.15,60900.0,78.9209,78.9303,78.9021,78.9115,60900.0
2014-11-03 12:20:00,84.15,84.18,84.14,84.16,46700.0,78.9115,78.9396,78.9021,78.9209,46700.0
2014-11-03 12:25:00,84.16,84.19,84.15,84.19,65600.0,78.9209,78.949,78.9115,78.949,65600.0
2014-11-03 12:30:00,84.19,84.2,84.17,84.19,54900.0,78.949,78.9584,78.9303,78.949,54900.0
2014-11-03 12:35:00,84.18,84.2,84.16,84.18,27400.0,78.9396,78.9584,78.9209,78.9396,27400.0
2014-11-03 12:40:00,84.17,84.2,84.17,84.18,29500.0,78.9303,78.9584,78.9303,78.9396,29500.0
2014-11-03 12:45:00,84.18,84.19,84.17,84.18,12000.0,78.9396,78.949,78.9303,78.9396,12000.0
2014-11-03 12:50:00,84.19,84.2,84.17,84.17,26500.0,78.949,78.9584,78.9303,78.9303,26500.0
2014-11-03 12:55:00,84.18,84.2,84.15,84.15,87700.0,78.9396,78.9584,78.9115,78.9115,87700.0
2014-11-03 13:00:00,84.14,84.17,84.13,84.14,34700.0,78.9021,78.9303,78.8927,78.9021,34700.0
2014-11-03 13:05:00,84.14,84.18,84.13,84.17,96500.0,78.9021,78.9396,78.8927,78.9303,96500.0
2014-11-03 13:10:00,84.17,84.18,84.16,84.16,35800.0,78.9303,78.9396,78.9209,78.9209,35800.0
2014-11-03 13:15:00,84.16,84.22,84.16,84.21,49000.0,78.9209,78.9771,78.9209,78.9678,49000.0
2014-11-03 13:20:00,84.21,84.26,84.19,84.24,77800.0,78.9678,79.0146,78.949,78.9959,77800.0
2014-11-03 13:25:00,84.24,84.29,84.24,84.27,21300.0,78.9959,79.0428,78.9959,79.024,21300.0
2014-11-03 13:30:00,84.27,84.3,84.24,84.25,50800.0,79.024,79.0522,78.9959,79.0053,50800.0
2014-11-03 13:35:00,84.25,84.3,84.23,84.27,30700.0,79.0053,79.0522,78.9865,79.024,30700.0
2014-11-03 13:40:00,84.27,84.28,84.23,84.24,36900.0,79.024,79.0334,78.9865,78.9959,36900.0
2014-11-03 13:45:00,84.23,84.28,84.23,84.25,40900.0,78.9865,79.0334,78.9865,79.0053,40900.0
2014-11-03 13:50:00,84.25,84.29,84.24,84.28,47700.0,79.0053,79.0428,78.9959,79.0334,47700.0
2014-11-03 13:55:00,84.27,84.28,84.25,84.26,25000.0,79.024,79.0334,79.0053,79.0146,25000.0
2014-11-03 14:00:00,84.25,84.29,84.22,84.22,48500.0,79.0053,79.0428,78.9771,78.9771,48500.0
2014-11-03 14:05:00,84.23,84.26,84.2,84.25,23500.0,78.9865,79.0146,78.9584,79.0053,23500.0
2014-11-03 14:10:00,84.24,84.29,84.24,84.25,46700.0,78.9959,79.0428,78.9959,79.0053,46700.0
2014-11-03 14:15:00,84.25,84.29,84.24,84.28,50700.0,79.0053,79.0428,78.9959,79.0334,50700.0
2014-11-03 14:20:00,84.27,84.31,84.24,84.3,82300.0,79.024,79.0615,78.9959,79.0522,82300.0
2014-11-03 14:25:00,84.3,84.32,84.24,84.24,37800.0,79.0522,79.0709,78.9959,78.9959,37800.0
2014-11-03 14:30:00,84.23,84.27,84.18,84.25,44800.0,78.9865,79.024,78.9396,79.0053,44800.0
2014-11-03 14:35:00,84.25,84.3,84.2,84.27,33900.0,79.0053,79.0522,78.9584,79.024,33900.0
2014-11-03 14:40:00,84.27,84.27,84.2,84.25,41200.0,79.024,79.024,78.9584,79.0053,41200.0
2014-11-03 14:45:00,84.24,84.27,84.16,84.26,40200.0,78.9959,79.024,78.9209,79.0146,40200.0
2014-11-03 14:50:00,84.26,84.27,84.2,84.2,46700.0,79.0146,79.024,78.9584,78.9584,46700.0
2014-11-03 14:55:00,84.2,84.23,84.17,84.2,32600.0,78.9584,78.9865,78.9303,78.9584,32600.0
2014-11-03 15:00:00,84.19,84.24,84.18,84.19,30600.0,78.949,78.9959,78.9396,78.949,30600.0
2014-11-03 15:05:00,84.19,84.25,84.16,84.25,56500.0,78.949,79.0053,78.9209,79.0053,56500.0
2014-11-03 15:10:00,84.25,84.27,84.2,84.24,115700.0,79.0053,79.024,78.9584,78.9959,115700.0
2014-11-03 15:15:00,84.23,84.25,84.19,84.23,34800.0,78.9865,79.0053,78.949,78.9865,34800.0
2014-11-03 15:20:00,84.23,84.25,84.2,84.23,37800.0,78.9865,79.0053,78.9584,78.9865,37800.0
2014-11-03 15:25:00,84.22,84.22,84.03,84.08,64100.0,78.9771,78.9771,78.799,78.8459,64100.0
2014-11-03 15:30:00,84.08,84.13,84.07,84.1,77400.0,78.8459,78.8927,78.8365,78.8646,77400.0
2014-11-03 15:35:00,84.11,84.11,84.02,84.06,71000.0,78.874,78.874,78.7896,78.8271,71000.0
2014-11-03 15:40:00,84.06,84.08,84.0,84.0,70000.0,78.8271,78.8459,78.7708,78.7708,70000.0
2014-11-03 15:45:00,84.0,84.16,84.0,84.11,122000.0,78.7708,78.9209,78.7708,78.874,122000.0
2014-11-03 15:50:00,84.11,84.17,84.09,84.16,115100.0,78.874,78.9303,78.8552,78.9209,115100.0
2014-11-03 15:55:00,84.16,84.17,84.08,84.14,181900.0,78.9209,78.9303,78.8459,78.9021,181900.0
2014-11-04 09:30:00,83.86,83.95,82.7,83.66,213700.0,78.6396,78.7239,77.5518,78.452,213700.0
2014-11-04 09:35:00,83.68,83.69,83.46,83.64,80900.0,78.4708,78.4801,78.2645,78.4332,80900.0
2014-11-04 09:40:00,83.65,83.82,83.55,83.76,115600.0,78.4426,78.602,78.3488,78.5458,115600.0
2014-11-04 09:45:00,83.78,83.95,83.76,83.81,110000.0,78.5645,78.7239,78.5458,78.5927,110000.0
2014-11-04 09:50:00,83.79,83.92,83.69,83.92,85300.0,78.5739,78.6958,78.4801,78.6958,85300.0
2014-11-04 09:55:00,83.93,84.01,83.89,83.98,68000.0,78.7052,78.7802,78.6677,78.7521,68000.0
2014-11-04 10:00:00,83.97,84.04,83.96,84.01,134600.0,78.7427,78.8083,78.7333,78.7802,134600.0
2014-11-04 10:05:00,84.02,84.17,84.0,84.15,157900.0,78.7896,78.9303,78.7708,78.9115,157900.0
2014-11-04 10:10:00,84.16,84.2,84.12,84.19,89800.0,78.9209,78.9584,78.8834,78.949,89800.0
2014-11-04 10:15:00,84.18,84.18,84.0,84.08,93000.0,78.9396,78.9396,78.7708,78.8459,93000.0
2014-11-04 10:20:00,84.09,84.16,84.07,84.11,55200.0,78.8552,78.9209,78.8365,78.874,55200.0
2014-11-04 10:25:00,84.12,84.15,84.02,84.04,46200.0,78.8834,78.9115,78.7896,78.8083,46200.0
2014-11-04 10:30:00,84.03,84.08,83.99,84.05,54000.0,78.799,78.8459,78.7615,78.8177,54000.0
2014-11-04 10:35:00,84.04,84.13,84.03,84.11,75800.0,78.8083,78.8927,78.799,78.874,75800.0
2014-11-04 10:40:00,84.11,84.14,84.1,84.1,54700.0,78.874,78.9021,78.8646,78.8646,54700.0
2014-11-04 10:45:00,84.1,84.12,84.04,84.06,48200.0,78.8646,78.8834,78.8083,78.8271,48200.0
2014-11-04 10:50:00,84.07,84.11,84.03,84.04,26800.0,78.8365,78.874,78.799,78.8083,26800.0
2014-11-04 10:55:00,84.04,84.06,83.79,83.82,57800.0,78.8083,78.8271,78.5739,78.602,57800.0
2014-11-04 11:00:00,83.83,83.91,83.71,83.71,72300.0,78.6114,78.6864,78.4989,78.4989,72300.0
2014-11-04 11:05:00,83.72,83.76,83.55,83.61,69300.0,78.5083,78.5458,78.3488,78.4051,69300.0
2014-11-04 11:10:00,83.6,83.77,83.55,83.77,27800.0,78.3957,78.5552,78.3488,78.5552,27800.0
2014-11-04 11:15:00,83.78,83.83,83.73,83.78,56700.0,78.5645,78.6114,78.5176,78.5645,56700.0
2014-11-04 11:20:00,83.78,83.99,83.71,83.98,58500.0,78.5645,78.7615,78.4989,78.7521,58500.0
2014-11-04 11:25:00,83.97,84.09,83.97,84.08,40500.0,78.7427,78.8552,78.7427,78.8459,40500.0
2014-11-04 11:30:00,84.08,84.08,83.95,83.97,31300.0,78.8459,78.8459,78.7239,78.7427,31300.0
2014-11-04 11:35:00,83.97,84.01,83.91,83.99,33100.0,78.7427,78.7802,78.6864,78.7615,33100.0
2014-11-04 11:40:00,83.99,84.0,83.79,83.8,36500.0,78.7615,78.7708,78.5739,78.5833,36500.0
2014-11-04 11:45:00,83.81,83.86,83.79,83.82,54300.0,78.5927,78.6396,78.5739,78.602,54300.0
2014-11-04 11:50:00,83.81,83.88,83.73,83.88,40000.0,78.5927,78.6583,78.5176,78.6583,40000.0
2014-11-04 11:55:00,83.88,83.93,83.84,83.92,35700.0,78.6583,78.7052,78.6208,78.6958,35700.0
2014-11-04 12:00:00,83.92,84.08,83.92,84.05,55500.0,78.6958,78.8459,78.6958,78.8177,55500.0
2014-11-04 12:05:00,84.05,84.15,84.04,84.13,77400.0,78.8177,78.9115,78.8083,78.8927,77400.0
2014-11-04 12:10:00,84.14,84.2,84.11,84.17,46800.0,78.9021,78.9584,78.874,78.9303,46800.0
2014-11-04 12:15:00,84.18,84.21,84.06,84.06,24900.0,78.9396,78.9678,78.8271,78.8271,24900.0
2014-11-04 12:20:00,84.06,84.13,84.03,84.12,21300.0,78.8271,78.8927,78.799,78.8834,21300.0
2014-11-04 12:25:00,84.12,84.16,84.07,84.08,38600.0,78.8834,78.9209,78.8365,78.8459,38600.0
2014-11-04 12:30:00,84.09,84.11,84.07,84.08,51500.0,78.8552,78.874,78.8365,78.8459,51500.0
2014-11-04 12:35:00,84.09,84.11,84.04,84.1,16700.0,78.8552,78.874,78.8083,78.8646,16700.0
2014-11-04 12:40:00,84.1,84.12,84.06,84.08,42300.0,78.8646,78.8834,78.8271,78.8459,42300.0
2014-11-04 12:45:00,84.08,84.11,84.06,84.06,60600.0,78.8459,78.874,78.8271,78.8271,60600.0
2014-11-04 12:50:00,84.07,84.11,84.04,84.08,52100.0,78.8365,78.874,78.8083,78.8459,52100.0
2014-11-04 12:55:00,84.07,84.08,84.01,84.01,25500.0,78.8365,78.8459,78.7802,78.7802,25500.0
2014-11-04 13:00:00,84.02,84.02,83.95,83.95,54400.0,78.7896,78.7896,78.7239,78.7239,54400.0
2014-11-04 13:05:00,83.95,83.99,83.93,83.95,36400.0,78.7239,78.7615,78.7052,78.7239,36400.0
2014-11-04 13:10:00,83.95,84.0,83.94,83.99,65400.0,78.7239,78.7708,78.7146,78.7615,65400.0
2014-11-04 13:15:00,84.0,84.01,83.9,83.9,22700.0,78.7708,78.7802,78.6771,78.6771,22700.0
2014-11-04 13:20:00,83.9,83.92,83.84,83.92,28200.0,78.6771,78.6958,78.6208,78.6958,28200.0
2014-11-04 13:25:00,83.92,84.02,83.92,84.02,189300.0,78.6958,78.7896,78.6958,78.7896,189300.0
2014-11-04 13:30:00,84.02,84.02,83.89,83.89,23300.0,78.7896,78.7896,78.6677,78.6677,23300.0
2014-11-04 13:35:00,83.89,83.95,83.86,83.92,38500.0,78.6677,78.7239,78.6396,78.6958,38500.0
2014-11-04 13:40:00,83.91,83.95,83.9,83.93,29400.0,78.6864,78.7239,78.6771,78.7052,29400.0
2014-11-04 13:45:00,83.93,83.93,83.89,83.92,34000.0,78.7052,78.7052,78.6677,78.6958,34000.0
2014-11-04 13:50:00,83.92,84.01,83.92,84.0,49800.0,78.6958,78.7802,78.6958,78.7708,49800.0
2014-11-04 13:55:00,83.99,84.01,83.97,83.98,40900.0,78.7615,78.7802,78.7427,78.7521,40900.0
2014-11-04 14:00:00,83.98,84.0,83.95,83.97,29700.0,78.7521,78.7708,78.7239,78.7427,29700.0
2014-11-04 14:05:00,83.97,83.99,83.96,83.98,37500.0,78.7427,78.7615,78.7333,78.7521,37500.0
2014-11-04 14:10:00,83.97,83.98,83.94,83.95,51200.0,78.7427,78.7521,78.7146,78.7239,51200.0
2014-11-04 14:15:00,83.95,83.96,83.93,83.93,35600.0,78.7239,78.7333,78.7052,78.7052,35600.0
2014-11-04 14:20:00,83.93,83.97,83.92,83.93,51900.0,78.7052,78.7427,78.6958,78.7052,51900.0
2014-11-04 14:25:00,83.92,83.93,83.81,83.81,47000.0,78.6958,78.7052,78.5927,78.5927,47000.0
2014-11-04 14:30:00,83.81,83.87,83.81,83.81,56400.0,78.5927,78.6489,78.5927,78.5927,56400.0
2014-11-04 14:35:00,83.81,83.91,83.8,83.9,56000.0,78.5927,78.6864,78.5833,78.6771,56000.0
2014-11-04 14:40:00,83.9,83.95,83.87,83.93,114200.0,78.6771,78.7239,78.6489,78.7052,114200.0
2014-11-04 14:45:00,83.93,83.98,83.93,83.97,67600.0,78.7052,78.7521,78.7052,78.7427,67600.0
2014-11-04 14:50:00,83.97,83.99,83.93,83.93,62900.0,78.7427,78.7615,78.7052,78.7052,62900.0
2014-11-04 14:55:00,83.94,84.01,83.94,84.0,93300.0,78.7146,78.7802,78.7146,78.7708,93300.0
2014-11-04 15:00:00,84.01,84.02,83.95,83.97,55500.0,78.7802,78.7896,78.7239,78.7427,55500.0
2014-11-04 15:05:00,83.97,84.03,83.96,84.03,50200.0,78.7427,78.799,78.7333,78.799,50200.0
2014-11-04 15:10:00,84.04,84.04,83.99,83.99,60200.0,78.8083,78.8083,78.7615,78.7615,60200.0
2014-11-04 15:15:00,83.99,84.0,83.97,83.99,51700.0,78.7615,78.7708,78.7427,78.7615,51700.0
2014-11-04 15:20:00,83.98,84.02,83.98,84.01,98000.0,78.7521,78.7896,78.7521,78.7802,98000.0
2014-11-04 15:25:00,84.02,84.03,83.9,83.99,106700.0,78.7896,78.799,78.6771,78.7615,106700.0
2014-11-04 15:30:00,83.99,84.01,83.95,83.96,101500.0,78.7615,78.7802,78.7239,78.7333,101500.0
2014-11-04 15:35:00,83.98,84.0,83.94,83.97,87900.0,78.7521,78.7708,78.7146,78.7427,87900.0
2014-11-04 15:40:00,83.97,84.09,83.96,84.07,72100.0,78.7427,78.8552,78.7333,78.8365,72100.0
2014-11-04 15:45:00,84.08,84.09,83.99,84.0,187800.0,78.8459,78.8552,78.7615,78.7708,187800.0
2014-11-04 15:50:00,84.0,84.01,83.98,84.0,189200.0,78.7708,78.7802,78.7521,78.7708,189200.0
2014-11-04 15:55:00,84.0,84.03,83.99,83.99,230000.0,78.7708,78.799,78.7615,78.7615,230000.0
2014-11-05 09:30:00,84.5,84.83,84.38,84.82,200200.0,79.2397,79.5492,79.1272,79.5398,200200.0
2014-11-05 09:35:00,84.82,84.9,84.63,84.76,76700.0,79.5398,79.6148,79.3616,79.4835,76700.0
2014-11-05 09:40:00,84.76,84.81,84.67,84.71,120500.0,79.4835,79.5304,79.3991,79.4366,120500.0
2014-11-05 09:45:00,84.72,84.84,84.67,84.7,157400.0,79.446,79.5585,79.3991,79.4273,157400.0
2014-11-05 09:50:00,84.71,84.93,84.71,84.86,123100.0,79.4366,79.6429,79.4366,79.5773,123100.0
2014-11-05 09:55:00,84.86,85.32,84.84,85.28,255500.0,79.5773,80.0087,79.5585,79.9712,255500.0
2014-11-05 10:00:00,85.28,85.53,85.26,85.53,147000.0,79.9712,80.2056,79.9524,80.2056,147000.0
2014-11-05 10:05:00,85.53,85.6,85.45,85.59,90000.0,80.2056,80.2712,80.1306,80.2619,90000.0
2014-11-05 10:10:00,85.6,85.66,85.47,85.52,90300.0,80.2712,80.3275,80.1493,80.1962,90300.0
2014-11-05 10:15:00,85.52,85.93,85.51,85.83,179500.0,80.1962,80.5807,80.1868,80.4869,179500.0
2014-11-05 10:20:00,85.82,85.93,85.76,85.91,96700.0,80.4775,80.5807,80.4213,80.5619,96700.0
2014-11-05 10:25:00,85.9,85.92,85.76,85.84,102000.0,80.5526,80.5713,80.4213,80.4963,102000.0
2014-11-05 10:30:00,85.84,85.94,85.83,85.92,98300.0,80.4963,80.5901,80.4869,80.5713,98300.0
2014-11-05 10:35:00,85.92,86.04,85.92,85.95,179500.0,80.5713,80.6838,80.5713,80.5994,179500.0
2014-11-05 10:40:00,85.94,86.04,85.91,86.04,109000.0,80.5901,80.6838,80.5619,80.6838,109000.0
2014-11-05 10:45:00,86.05,86.17,86.04,86.17,132400.0,80.6932,80.8057,80.6838,80.8057,132400.0
2014-11-05 10:50:00,86.17,86.25,86.17,86.2,106700.0,80.8057,80.8808,80.8057,80.8339,106700.0
2014-11-05 10:55:00,86.2,86.4,86.19,86.38,128000.0,80.8339,81.0214,80.8245,81.0027,128000.0
2014-11-05 11:00:00,86.38,86.4,86.13,86.16,81900.0,81.0027,81.0214,80.7682,80.7964,81900.0
2014-11-05 11:05:00,86.18,86.25,86.16,86.22,57500.0,80.8151,80.8808,80.7964,80.8526,57500.0
2014-11-05 11:10:00,86.21,86.32,86.19,86.31,46200.0,80.8433,80.9464,80.8245,80.937,46200.0
2014-11-05 11:15:00,86.31,86.33,86.19,86.22,47600.0,80.937,80.9558,80.8245,80.8526,47600.0
2014-11-05 11:20:00,86.21,86.25,86.18,86.22,43300.0,80.8433,80.8808,80.8151,80.8526,43300.0
2014-11-05 11:25:00,86.23,86.23,85.92,85.93,68900.0,80.862,80.862,80.5713,80.5807,68900.0
2014-11-05 11:30:00,85.92,85.95,85.88,85.92,41800.0,80.5713,80.5994,80.5338,80.5713,41800.0
2014-11-05 11:35:00,85.92,85.92,85.7,85.71,52100.0,80.5713,80.5713,80.365,80.3744,52100.0
2014-11-05 11:40:00,85.72,85.72,85.61,85.61,74700.0,80.3838,80.3838,80.2806,80.2806,74700.0
2014-11-05 11:45:00,85.61,85.9,85.61,85.88,50400.0,80.2806,80.5526,80.2806,80.5338,50400.0
2014-11-05 11:50:00,85.88,85.97,85.75,85.76,38900.0,80.5338,80.6182,80.4119,80.4213,38900.0
2014-11-05 11:55:00,85.75,85.86,85.73,85.85,36600.0,80.4119,80.515,80.3931,80.5057,36600.0
2014-11-05 12:00:00,85.85,86.01,85.84,85.99,73400.0,80.5057,80.6557,80.4963,80.637,73400.0
2014-11-05 12:05:00,85.99,86.03,85.9,85.93,39000.0,80.637,80.6745,80.5526,80.5807,39000.0
2014-11-05 12:10:00,85.94,85.98,85.93,85.98,32000.0,80.5901,80.6276,80.5807,80.6276,32000.0
2014-11-05 12:15:00,85.98,86.06,85.91,86.03,61300.0,80.6276,80.7026,80.5619,80.6745,61300.0
2014-11-05 12:20:00,86.04,86.3,86.04,86.28,109400.0,80.6838,80.9277,80.6838,80.9089,109400.0
2014-11-05 12:25:00,86.28,86.29,86.07,86.07,47600.0,80.9089,80.9183,80.712,80.712,47600.0
2014-11-05 12:30:00,86.06,86.11,86.03,86.08,31400.0,80.7026,80.7495,80.6745,80.7214,31400.0
2014-11-05 12:35:00,86.09,86.18,86.07,86.17,57900.0,80.7307,80.8151,80.712,80.8057,57900.0
2014-11-05 12:40:00,86.16,86.24,86.16,86.2,87700.0,80.7964,80.8714,80.7964,80.8339,87700.0
2014-11-05 12:45:00,86.21,86.29,86.2,86.27,58900.0,80.8433,80.9183,80.8339,80.8995,58900.0
2014-11-05 12:50:00,86.28,86.3,86.12,86.13,101600.0,80.9089,80.9277,80.7589,80.7682,101600.0
2014-11-05 12:55:00,86.12,86.16,86.11,86.16,43800.0,80.7589,80.7964,80.7495,80.7964,43800.0
2014-11-05 13:00:00,86.15,86.16,86.0,86.01,30700.0,80.787,80.7964,80.6463,80.6557,30700.0
2014-11-05 13:05:00,86.0,86.16,85.99,86.15,84700.0,80.6463,80.7964,80.637,80.787,84700.0
2014-11-05 13:10:00,86.14,86.19,86.12,86.18,129100.0,80.7776,80.8245,80.7589,80.8151,129100.0
2014-11-05 13:15:00,86.19,86.29,86.18,86.23,72900.0,80.8245,80.9183,80.8151,80.862,72900.0
2014-11-05 13:20:00,86.23,86.23,86.13,86.15,29900.0,80.862,80.862,80.7682,80.787,29900.0
2014-11-05 13:25:00,86.15,86.28,86.15,86.27,68400.0,80.787,80.9089,80.787,80.8995,68400.0
2014-11-05 13:30:00,86.27,86.3,86.25,86.25,99000.0,80.8995,80.9277,80.8808,80.8808,99000.0
2014-11-05 13:35:00,86.25,86.27,86.06,86.07,73400.0,80.8808,80.8995,80.7026,80.712,73400.0
2014-11-05 13:40:00,86.06,86.07,85.94,85.97,39100.0,80.7026,80.712,80.5901,80.6182,39100.0
2014-11-05 13:45:00,85.97,86.03,85.97,85.98,36700.0,80.6182,80.6745,80.6182,80.6276,36700.0
2014-11-05 13:50:00,85.99,86.01,85.98,85.98,39800.0,80.637,80.6557,80.6276,80.6276,39800.0
2014-11-05 13:55:00,85.98,86.01,85.86,85.9,41900.0,80.6276,80.6557,80.515,80.5526,41900.0
2014-11-05 14:00:00,85.91,85.92,85.85,85.86,45700.0,80.5619,80.5713,80.5057,80.515,45700.0
2014-11-05 14:05:00,85.86,85.92,85.85,85.86,78000.0,80.515,80.5713,80.5057,80.515,78000.0
2014-11-05 14:10:00,85.87,86.03,85.86,86.02,129500.0,80.5244,80.6745,80.515,80.6651,129500.0
2014-11-05 14:15:00,86.03,86.05,86.01,86.04,62100.0,80.6745,80.6932,80.6557,80.6838,62100.0
2014-11-05 14:20:00,86.05,86.08,86.04,86.04,54200.0,80.6932,80.7214,80.6838,80.6838,54200.0
2014-11-05 14:25:00,86.04,86.04,85.99,86.01,126400.0,80.6838,80.6838,80.637,80.6557,126400.0
2014-11-05 14:30:00,86.0,86.06,86.0,86.03,104400.0,80.6463,80.7026,80.6463,80.6745,104400.0
2014-11-05 14:35:00,86.02,86.05,85.95,85.98,169300.0,80.6651,80.6932,80.5994,80.6276,169300.0
2014-11-05 14:40:00,85.98,86.02,85.98,85.98,30300.0,80.6276,80.6651,80.6276,80.6276,30300.0
2014-11-05 14:45:00,85.98,86.01,85.95,85.96,45300.0,80.6276,80.6557,80.5994,80.6088,45300.0
2014-11-05 14:50:00,85.97,86.0,85.96,85.98,37200.0,80.6182,80.6463,80.6088,80.6276,37200.0
2014-11-05 14:55:00,85.98,86.04,85.98,86.03,66700.0,80.6276,80.6838,80.6276,80.6745,66700.0
2014-11-05 15:00:00,86.03,86.04,86.0,86.01,43200.0,80.6745,80.6838,80.6463,80.6557,43200.0
2014-11-05 15:05:00,86.02,86.03,85.99,86.01,108200.0,80.6651,80.6745,80.637,80.6557,108200.0
2014-11-05 15:10:00,86.01,86.03,85.99,86.02,63200.0,80.6557,80.6745,80.637,80.6651,63200.0
2014-11-05 15:15:00,86.03,86.04,85.99,86.0,77200.0,80.6745,80.6838,80.637,80.6463,77200.0
2014-11-05 15:20:00,86.01,86.03,85.99,86.01,122100.0,80.6557,80.6745,80.637,80.6557,122100.0
2014-11-05 15:25:00,86.0,86.02,85.98,85.99,96700.0,80.6463,80.6651,80.6276,80.637,96700.0
2014-11-05 15:30:00,86.0,86.01,85.95,85.95,143500.0,80.6463,80.6557,80.5994,80.5994,143500.0
2014-11-05 15:35:00,85.95,86.0,85.93,85.98,96800.0,80.5994,80.6463,80.5807,80.6276,96800.0
2014-11-05 15:40:00,85.99,86.05,85.98,86.05,159300.0,80.637,80.6932,80.6276,80.6932,159300.0
2014-11-05 15:45:00,86.05,86.05,85.98,86.0,121500.0,80.6932,80.6932,80.6276,80.6463,121500.0
2014-11-05 15:50:00,86.0,86.02,85.95,85.97,150900.0,80.6463,80.6651,80.5994,80.6182,150900.0
2014-11-05 15:55:00,85.97,86.0,85.91,85.92,350700.0,80.6182,80.6463,80.5619,80.5713,350700.0
2014-11-06 09:30:00,86.0,86.21,85.88,86.03,135100.0,80.6463,80.8433,80.5338,80.6745,135100.0
2014-11-06 09:35:00,86.0,86.23,85.75,86.18,78900.0,80.6463,80.862,80.4119,80.8151,78900.0
2014-11-06 09:40:00,86.18,86.34,85.83,85.92,126300.0,80.8151,80.9652,80.4869,80.5713,126300.0
2014-11-06 09:45:00,85.94,86.26,85.77,86.25,94600.0,80.5901,80.8901,80.4306,80.8808,94600.0
2014-11-06 09:50:00,86.26,86.38,86.23,86.3,51600.0,80.8901,81.0027,80.862,80.9277,51600.0
2014-11-06 09:55:00,86.28,86.29,85.92,86.01,46700.0,80.9089,80.9183,80.5713,80.6557,46700.0
2014-11-06 10:00:00,86.02,86.04,85.77,85.91,46400.0,80.6651,80.6838,80.4306,80.5619,46400.0
2014-11-06 10:05:00,85.91,86.03,85.84,86.01,66300.0,80.5619,80.6745,80.4963,80.6557,66300.0
2014-11-06 10:10:00,86.01,86.02,85.87,85.92,52300.0,80.6557,80.6651,80.5244,80.5713,52300.0
2014-11-06 10:15:00,85.89,85.89,85.7,85.76,78900.0,80.5432,80.5432,80.365,80.4213,78900.0
2014-11-06 10:20:00,85.76,85.82,85.71,85.77,60500.0,80.4213,80.4775,80.3744,80.4306,60500.0
2014-11-06 10:25:00,85.78,85.8,85.65,85.76,124600.0,80.44,80.4588,80.3181,80.4213,124600.0
2014-11-06 10:30:00,85.73,85.86,85.67,85.84,78800.0,80.3931,80.515,80.3369,80.4963,78800.0
2014-11-06 10:35:00,85.84,85.86,85.75,85.78,127400.0,80.4963,80.515,80.4119,80.44,127400.0
2014-11-06 10:40:00,85.78,86.0,85.76,85.96,178500.0,80.44,80.6463,80.4213,80.6088,178500.0
2014-11-06 10:45:00,85.97,85.97,85.81,85.82,125900.0,80.6182,80.6182,80.4682,80.4775,125900.0
2014-11-06 10:50:00,85.83,85.83,85.78,85.81,100100.0,80.4869,80.4869,80.44,80.4682,100100.0
2014-11-06 10:55:00,85.8,85.81,85.69,85.72,63000.0,80.4588,80.4682,80.3556,80.3838,63000.0
2014-11-06 11:00:00,85.71,85.86,85.62,85.85,66400.0,80.3744,80.515,80.29,80.5057,66400.0
2014-11-06 11:05:00,85.85,85.88,85.75,85.77,66200.0,80.5057,80.5338,80.4119,80.4306,66200.0
2014-11-06 11:10:00,85.77,85.81,85.75,85.8,34300.0,80.4306,80.4682,80.4119,80.4588,34300.0
2014-11-06 11:15:00,85.8,85.82,85.77,85.82,28300.0,80.4588,80.4775,80.4306,80.4775,28300.0
2014-11-06 11:20:00,85.81,85.89,85.78,85.86,54500.0,80.4682,80.5432,80.44,80.515,54500.0
2014-11-06 11:25:00,85.84,85.88,85.79,85.87,44800.0,80.4963,80.5338,80.4494,80.5244,44800.0
2014-11-06 11:30:00,85.86,85.87,85.79,85.81,24100.0,80.515,80.5244,80.4494,80.4682,24100.0
2014-11-06 11:35:00,85.8,85.87,85.74,85.84,29700.0,80.4588,80.5244,80.4025,80.4963,29700.0
2014-11-06 11:40:00,85.85,85.86,85.78,85.82,29000.0,80.5057,80.515,80.44,80.4775,29000.0
2014-11-06 11:45:00,85.82,85.82,85.72,85.73,78100.0,80.4775,80.4775,80.3838,80.3931,78100.0
2014-11-06 11:50:00,85.73,85.76,85.64,85.69,21800.0,80.3931,80.4213,80.3087,80.3556,21800.0
2014-11-06 11:55:00,85.69,85.79,85.69,85.76,18700.0,80.3556,80.4494,80.3556,80.4213,18700.0
2014-11-06 12:00:00,85.76,85.76,85.62,85.63,31300.0,80.4213,80.4213,80.29,80.2994,31300.0
2014-11-06 12:05:00,85.64,85.66,85.57,85.6,28200.0,80.3087,80.3275,80.2431,80.2712,28200.0
2014-11-06 12:10:00,85.6,85.7,85.6,85.68,17200.0,80.2712,80.365,80.2712,80.3463,17200.0
2014-11-06 12:15:00,85.68,85.68,85.57,85.61,44400.0,80.3463,80.3463,80.2431,80.2806,44400.0
2014-11-06 12:20:00,85.62,85.63,85.59,85.61,26700.0,80.29,80.2994,80.2619,80.2806,26700.0
2014-11-06 12:25:00,85.61,85.61,85.53,85.55,29200.0,80.2806,80.2806,80.2056,80.2243,29200.0
2014-11-06 12:30:00,85.55,85.61,85.52,85.61,22800.0,80.2243,80.2806,80.1962,80.2806,22800.0
2014-11-06 12:35:00,85.61,85.62,85.54,85.55,21400.0,80.2806,80.29,80.215,80.2243,21400.0
2014-11-06 12:40:00,85.54,85.6,85.49,85.54,35200.0,80.215,80.2712,80.1681,80.215,35200.0
2014-11-06 12:45:00,85.55,85.63,85.54,85.6,25200.0,80.2243,80.2994,80.215,80.2712,25200.0
2014-11-06 12:50:00,85.6,85.61,85.57,85.58,19900.0,80.2712,80.2806,80.2431,80.2525,19900.0
2014-11-06 12:55:00,85.58,85.64,85.58,85.64,31700.0,80.2525,80.3087,80.2525,80.3087,31700.0
2014-11-06 13:00:00,85.64,85.7,85.64,85.68,39400.0,80.3087,80.365,80.3087,80.3463,39400.0
2014-11-06 13:05:00,85.67,85.69,85.62,85.67,40200.0,80.3369,80.3556,80.29,80.3369,40200.0
2014-11-06 13:10:00,85.67,85.67,85.64,85.65,52300.0,80.3369,80.3369,80.3087,80.3181,52300.0
2014-11-06 13:15:00,85.65,85.69,85.6,85.68,64800.0,80.3181,80.3556,80.2712,80.3463,64800.0
2014-11-06 13:20:00,85.68,85.69,85.65,85.66,32000.0,80.3463,80.3556,80.3181,80.3275,32000.0
2014-11-06 13:25:00,85.66,85.7,85.65,85.67,43700.0,80.3275,80.365,80.3181,80.3369,43700.0
2014-11-06 13:30:00,85.67,85.67,85.62,85.62,19200.0,80.3369,80.3369,80.29,80.29,19200.0
2014-11-06 13:35:00,85.61,85.63,85.54,85.59,38800.0,80.2806,80.2994,80.215,80.2619,38800.0
2014-11-06 13:40:00,85.59,85.62,85.53,85.53,20900.0,80.2619,80.29,80.2056,80.2056,20900.0
2014-11-06 13:45:00,85.54,85.61,85.54,85.6,31500.0,80.215,80.2806,80.215,80.2712,31500.0
2014-11-06 13:50:00,85.6,85.61,85.54,85.54,38800.0,80.2712,80.2806,80.215,80.215,38800.0
2014-11-06 13:55:00,85.55,85.61,85.55,85.6,43400.0,80.2243,80.2806,80.2243,80.2712,43400.0
2014-11-06 14:00:00,85.61,85.61,85.56,85.59,20100.0,80.2806,80.2806,80.2337,80.2619,20100.0
2014-11-06 14:05:00,85.59,85.61,85.55,85.6,21300.0,80.2619,80.2806,80.2243,80.2712,21300.0
2014-11-06 14:10:00,85.59,85.67,85.58,85.63,47900.0,80.2619,80.3369,80.2525,80.2994,47900.0
2014-11-06 14:15:00,85.62,85.69,85.6,85.61,39100.0,80.29,80.3556,80.2712,80.2806,39100.0
2014-11-06 14:20:00,85.61,85.67,85.59,85.64,26500.0,80.2806,80.3369,80.2619,80.3087,26500.0
2014-11-06 14:25:00,85.65,85.67,85.61,85.61,30500.0,80.3181,80.3369,80.2806,80.2806,30500.0
2014-11-06 14:30:00,85.61,85.63,85.51,85.54,69900.0,80.2806,80.2994,80.1868,80.215,69900.0
2014-11-06 14:35:00,85.54,85.59,85.54,85.58,20600.0,80.215,80.2619,80.215,80.2525,20600.0
2014-11-06 14:40:00,85.59,85.62,85.56,85.62,42700.0,80.2619,80.29,80.2337,80.29,42700.0
2014-11-06 14:45:00,85.61,85.62,85.56,85.61,23500.0,80.2806,80.29,80.2337,80.2806,23500.0
2014-11-06 14:50:00,85.61,85.63,85.59,85.6,23200.0,80.2806,80.2994,80.2619,80.2712,23200.0
2014-11-06 14:55:00,85.6,85.62,85.55,85.57,39100.0,80.2712,80.29,80.2243,80.2431,39100.0
2014-11-06 15:00:00,85.57,85.61,85.55,85.59,17300.0,80.2431,80.2806,80.2243,80.2619,17300.0
2014-11-06 15:05:00,85.59,85.62,85.53,85.6,45200.0,80.2619,80.29,80.2056,80.2712,45200.0
2014-11-06 15:10:00,85.6,85.64,85.59,85.59,48400.0,80.2712,80.3087,80.2619,80.2619,48400.0
2014-11-06 15:15:00,85.59,85.62,85.56,85.57,119100.0,80.2619,80.29,80.2337,80.2431,119100.0
2014-11-06 15:20:00,85.57,85.64,85.56,85.63,48900.0,80.2431,80.3087,80.2337,80.2994,48900.0
2014-11-06 15:25:00,85.64,85.66,85.61,85.64,62300.0,80.3087,80.3275,80.2806,80.3087,62300.0
2014-11-06 15:30:00,85.63,85.66,85.56,85.56,82900.0,80.2994,80.3275,80.2337,80.2337,82900.0
2014-11-06 15:35:00,85.56,85.68,85.55,85.62,111900.0,80.2337,80.3463,80.2243,80.29,111900.0
2014-11-06 15:40:00,85.62,85.67,85.58,85.61,90300.0,80.29,80.3369,80.2525,80.2806,90300.0
2014-11-06 15:45:00,85.61,85.79,85.61,85.78,106300.0,80.2806,80.4494,80.2806,80.44,106300.0
2014-11-06 15:50:00,85.79,85.8,85.75,85.75,95900.0,80.4494,80.4588,80.4119,80.4119,95900.0
2014-11-06 15:55:00,85.76,85.76,85.69,85.74,205500.0,80.4213,80.4213,80.3556,80.4025,205500.0
2014-11-07 09:30:00,85.94,85.94,85.53,85.58,169600.0,80.5901,80.5901,80.2056,80.2525,169600.0
2014-11-07 09:35:00,85.65,85.66,85.45,85.56,32600.0,80.3181,80.3275,80.1306,80.2337,32600.0
2014-11-07 09:40:00,85.58,85.58,85.25,85.31,56100.0,80.2525,80.2525,79.943,79.9993,56100.0
2014-11-07 09:45:00,85.31,85.51,85.28,85.48,35600.0,79.9993,80.1868,79.9712,80.1587,35600.0
2014-11-07 09:50:00,85.48,85.61,85.44,85.45,63800.0,80.1587,80.2806,80.1212,80.1306,63800.0
2014-11-07 09:55:00,85.43,85.54,85.43,85.46,28200.0,80.1118,80.215,80.1118,80.1399,28200.0
2014-11-07 10:00:00,85.47,85.6,85.31,85.33,56400.0,80.1493,80.2712,79.9993,80.018,56400.0
2014-11-07 10:05:00,85.33,85.37,85.28,85.37,67600.0,80.018,80.0555,79.9712,80.0555,67600.0
2014-11-07 10:10:00,85.36,85.41,85.35,85.35,39500.0,80.0462,80.0931,80.0368,80.0368,39500.0
2014-11-07 10:15:00,85.33,85.39,85.3,85.35,31000.0,80.018,80.0743,79.9899,80.0368,31000.0
2014-11-07 10:20:00,85.34,85.36,85.23,85.26,23600.0,80.0274,80.0462,79.9243,79.9524,23600.0
2014-11-07 10:25:00,85.26,85.43,85.25,85.4,47900.0,79.9524,80.1118,79.943,80.0837,47900.0
2014-11-07 10:30:00,85.4,85.42,85.31,85.35,51200.0,80.0837,80.1024,79.9993,80.0368,51200.0
2014-11-07 10:35:00,85.36,85.38,85.32,85.32,55600.0,80.0462,80.0649,80.0087,80.0087,55600.0
2014-11-07 10:40:00,85.33,85.34,85.29,85.3,28200.0,80.018,80.0274,79.9805,79.9899,28200.0
2014-11-07 10:45:00,85.31,85.32,85.26,85.29,121300.0,79.9993,80.0087,79.9524,79.9805,121300.0
2014-11-07 10:50:00,85.3,85.41,85.29,85.38,25900.0,79.9899,80.0931,79.9805,80.0649,25900.0
2014-11-07 10:55:00,85.38,85.5,85.32,85.32,79100.0,80.0649,80.1775,80.0087,80.0087,79100.0
2014-11-07 11:00:00,85.32,85.32,85.25,85.26,55800.0,80.0087,80.0087,79.943,79.9524,55800.0
2014-11-07 11:05:00,85.26,85.28,85.25,85.25,40000.0,79.9524,79.9712,79.943,79.943,40000.0
2014-11-07 11:10:00,85.25,85.32,85.25,85.32,47600.0,79.943,80.0087,79.943,80.0087,47600.0
2014-11-07 11:15:00,85.32,85.4,85.25,85.35,42300.0,80.0087,80.0837,79.943,80.0368,42300.0
2014-11-07 11:20:00,85.36,85.39,85.34,85.35,85000.0,80.0462,80.0743,80.0274,80.0368,85000.0
2014-11-07 11:25:00,85.34,85.34,85.22,85.22,266900.0,80.0274,80.0274,79.9149,79.9149,266900.0
2014-11-07 11:30:00,85.23,85.24,85.12,85.16,41700.0,79.9243,79.9336,79.8211,79.8586,41700.0
2014-11-07 11:35:00,85.16,85.21,85.11,85.21,21900.0,79.8586,79.9055,79.8117,79.9055,21900.0
2014-11-07 11:40:00,85.21,85.23,85.19,85.21,15400.0,79.9055,79.9243,79.8868,79.9055,15400.0
2014-11-07 11:45:00,85.21,85.24,85.19,85.23,17400.0,79.9055,79.9336,79.8868,79.9243,17400.0
2014-11-07 11:50:00,85.23,85.29,85.22,85.29,18900.0,79.9243,79.9805,79.9149,79.9805,18900.0
2014-11-07 11:55:00,85.29,85.29,85.24,85.25,33400.0,79.9805,79.9805,79.9336,79.943,33400.0
2014-11-07 12:00:00,85.25,85.25,85.19,85.22,12000.0,79.943,79.943,79.8868,79.9149,12000.0
2014-11-07 12:05:00,85.21,85.25,85.2,85.22,12300.0,79.9055,79.943,79.8961,79.9149,12300.0
2014-11-07 12:10:00,85.23,85.23,85.17,85.17,19800.0,79.9243,79.9243,79.868,79.868,19800.0
2014-11-07 12:15:00,85.17,85.22,85.16,85.21,24100.0,79.868,79.9149,79.8586,79.9055,24100.0
2014-11-07 12:20:00,85.22,85.25,85.2,85.2,12200.0,79.9149,79.943,79.8961,79.8961,12200.0
2014-11-07 12:25:00,85.21,85.21,85.14,85.17,19400.0,79.9055,79.9055,79.8399,79.868,19400.0
2014-11-07 12:30:00,85.17,85.17,85.1,85.15,16200.0,79.868,79.868,79.8024,79.8492,16200.0
2014-11-07 12:35:00,85.15,85.16,85.12,85.14,23100.0,79.8492,79.8586,79.8211,79.8399,23100.0
2014-11-07 12:40:00,85.15,85.17,85.1,85.14,28600.0,79.8492,79.868,79.8024,79.8399,28600.0
2014-11-07 12:45:00,85.15,85.16,85.1,85.13,16000.0,79.8492,79.8586,79.8024,79.8305,16000.0
2014-11-07 12:50:00,85.12,85.25,85.12,85.13,245800.0,79.8211,79.943,79.8211,79.8305,245800.0
2014-11-07 12:55:00,85.12,85.14,85.06,85.06,28800.0,79.8211,79.8399,79.7648,79.7648,28800.0
2014-11-07 13:00:00,85.07,85.11,85.07,85.1,21200.0,79.7742,79.8117,79.7742,79.8024,21200.0
2014-11-07 13:05:00,85.1,85.19,85.1,85.19,19300.0,79.8024,79.8868,79.8024,79.8868,19300.0
2014-11-07 13:10:00,85.19,85.21,85.15,85.17,18800.0,79.8868,79.9055,79.8492,79.868,18800.0
2014-11-07 13:15:00,85.17,85.17,85.14,85.15,25600.0,79.868,79.868,79.8399,79.8492,25600.0
2014-11-07 13:20:00,85.14,85.16,85.12,85.16,18200.0,79.8399,79.8586,79.8211,79.8586,18200.0
2014-11-07 13:25:00,85.16,85.16,85.1,85.11,20100.0,79.8586,79.8586,79.8024,79.8117,20100.0
2014-11-07 13:30:00,85.12,85.16,85.1,85.16,24700.0,79.8211,79.8586,79.8024,79.8586,24700.0
2014-11-07 13:35:00,85.15,85.17,85.14,85.16,24500.0,79.8492,79.868,79.8399,79.8586,24500.0
2014-11-07 13:40:00,85.16,85.21,85.16,85.2,14100.0,79.8586,79.9055,79.8586,79.8961,14100.0
2014-11-07 13:45:00,85.21,85.23,85.19,85.23,17600.0,79.9055,79.9243,79.8868,79.9243,17600.0
2014-11-07 13:50:00,85.23,85.29,85.23,85.27,23200.0,79.9243,79.9805,79.9243,79.9618,23200.0
2014-11-07 13:55:00,85.27,85.3,85.24,85.24,31900.0,79.9618,79.9899,79.9336,79.9336,31900.0
2014-11-07 14:00:00,85.24,85.29,85.24,85.28,33800.0,79.9336,79.9805,79.9336,79.9712,33800.0
2014-11-07 14:05:00,85.29,85.29,85.25,85.25,14700.0,79.9805,79.9805,79.943,79.943,14700.0
2014-11-07 14:10:00,85.25,85.26,85.21,85.23,22600.0,79.943,79.9524,79.9055,79.9243,22600.0
2014-11-07 14:15:00,85.22,85.24,85.16,85.19,15300.0,79.9149,79.9336,79.8586,79.8868,15300.0
2014-11-07 14:20:00,85.2,85.2,85.17,85.17,16800.0,79.8961,79.8961,79.868,79.868,16800.0
2014-11-07 14:25:00,85.16,85.25,85.04,85.05,170200.0,79.8586,79.943,79.7461,79.7555,170200.0
2014-11-07 14:30:00,85.05,85.07,85.03,85.04,23300.0,79.7555,79.7742,79.7367,79.7461,23300.0
2014-11-07 14:35:00,85.04,85.04,84.96,84.97,51400.0,79.7461,79.7461,79.6711,79.6805,51400.0
2014-11-07 14:40:00,84.98,85.01,84.97,84.98,31700.0,79.6898,79.718,79.6805,79.6898,31700.0
2014-11-07 14:45:00,84.99,84.99,84.95,84.98,15300.0,79.6992,79.6992,79.6617,79.6898,15300.0
2014-11-07 14:50:00,84.98,85.0,84.95,84.96,16700.0,79.6898,79.7086,79.6617,79.6711,16700.0
2014-11-07 14:55:00,84.96,84.96,84.89,84.91,44600.0,79.6711,79.6711,79.6054,79.6242,44600.0
2014-11-07 15:00:00,84.91,84.91,84.83,84.84,52900.0,79.6242,79.6242,79.5492,79.5585,52900.0
2014-11-07 15:05:00,84.84,84.85,84.72,84.73,80600.0,79.5585,79.5679,79.446,79.4554,80600.0
2014-11-07 15:10:00,84.73,84.73,84.65,84.67,63100.0,79.4554,79.4554,79.3804,79.3991,63100.0
2014-11-07 15:15:00,84.67,84.67,84.59,84.61,55100.0,79.3991,79.3991,79.3241,79.3429,55100.0
2014-11-07 15:20:00,84.62,84.72,84.6,84.72,64700.0,79.3522,79.446,79.3335,79.446,64700.0
2014-11-07 15:25:00,84.72,84.72,84.64,84.64,34500.0,79.446,79.446,79.371,79.371,34500.0
2014-11-07 15:30:00,84.64,84.76,84.6,84.75,72500.0,79.371,79.4835,79.3335,79.4741,72500.0
2014-11-07 15:35:00,84.76,84.87,84.76,84.87,58200.0,79.4835,79.5867,79.4835,79.5867,58200.0
2014-11-07 15:40:00,84.87,84.89,84.8,84.8,121600.0,79.5867,79.6054,79.521,79.521,121600.0
2014-11-07 15:45:00,84.8,84.89,84.73,84.88,108000.0,79.521,79.6054,79.4554,79.5961,108000.0
2014-11-07 15:50:00,84.88,84.89,84.72,84.75,146300.0,79.5961,79.6054,79.446,79.4741,146300.0
2014-11-07 15:55:00,84.74,84.8,84.69,84.8,273200.0,79.4648,79.521,79.4179,79.521,273200.0
2014-11-10 09:30:00,84.72,84.79,84.26,84.51,147900.0,79.446,79.5117,79.0146,79.2491,147900.0
2014-11-10 09:35:00,84.51,84.51,84.21,84.25,48700.0,79.2491,79.2491,78.9678,79.0053,48700.0
2014-11-10 09:40:00,84.23,84.5,84.23,84.46,50000.0,78.9865,79.2397,78.9865,79.2022,50000.0
2014-11-10 09:45:00,84.49,84.5,84.41,84.48,60500.0,79.2303,79.2397,79.1553,79.221,60500.0
2014-11-10 09:50:00,84.48,84.5,84.3,84.36,138800.0,79.221,79.2397,79.0522,79.1084,138800.0
2014-11-10 09:55:00,84.37,84.42,84.36,84.4,73300.0,79.1178,79.1647,79.1084,79.1459,73300.0
2014-11-10 10:00:00,84.4,84.44,84.39,84.43,80300.0,79.1459,79.1834,79.1366,79.1741,80300.0
2014-11-10 10:05:00,84.42,84.57,84.42,84.48,40600.0,79.1647,79.3054,79.1647,79.221,40600.0
2014-11-10 10:10:00,84.48,84.55,84.48,84.51,27300.0,79.221,79.2866,79.221,79.2491,27300.0
2014-11-10 10:15:00,84.52,84.56,84.51,84.54,31700.0,79.2585,79.296,79.2491,79.2772,31700.0
2014-11-10 10:20:00,84.55,84.55,84.48,84.48,67900.0,79.2866,79.2866,79.221,79.221,67900.0
2014-11-10 10:25:00,84.48,84.51,84.47,84.5,55800.0,79.221,79.2491,79.2116,79.2397,55800.0
2014-11-10 10:30:00,84.5,84.56,84.48,84.5,73400.0,79.2397,79.296,79.221,79.2397,73400.0
2014-11-10 10:35:00,84.5,84.56,84.5,84.51,65500.0,79.2397,79.296,79.2397,79.2491,65500.0
2014-11-10 10:40:00,84.52,84.53,84.48,84.5,37200.0,79.2585,79.2678,79.221,79.2397,37200.0
2014-11-10 10:45:00,84.51,84.51,84.48,84.49,50700.0,79.2491,79.2491,79.221,79.2303,50700.0
2014-11-10 10:50:00,84.49,84.51,84.48,84.5,33500.0,79.2303,79.2491,79.221,79.2397,33500.0
2014-11-10 10:55:00,84.51,84.58,84.5,84.56,53000.0,79.2491,79.3147,79.2397,79.296,53000.0
2014-11-10 11:00:00,84.56,84.66,84.56,84.66,72200.0,79.296,79.3897,79.296,79.3897,72200.0
2014-11-10 11:05:00,84.66,84.79,84.65,84.75,80800.0,79.3897,79.5117,79.3804,79.4741,80800.0
2014-11-10 11:10:00,84.75,84.76,84.72,84.72,35100.0,79.4741,79.4835,79.446,79.446,35100.0
2014-11-10 11:15:00,84.73,84.76,84.72,84.75,28200.0,79.4554,79.4835,79.446,79.4741,28200.0
2014-11-10 11:20:00,84.75,84.95,84.74,84.94,58800.0,79.4741,79.6617,79.4648,79.6523,58800.0
2014-11-10 11:25:00,84.93,85.02,84.93,85.0,58400.0,79.6429,79.7273,79.6429,79.7086,58400.0
2014-11-10 11:30:00,85.01,85.11,85.0,85.09,32000.0,79.718,79.8117,79.7086,79.793,32000.0
2014-11-10 11:35:00,85.09,85.09,85.01,85.06,33700.0,79.793,79.793,79.718,79.7648,33700.0
2014-11-10 11:40:00,85.05,85.06,84.97,85.01,47100.0,79.7555,79.7648,79.6805,79.718,47100.0
2014-11-10 11:45:00,85.0,85.01,84.98,84.98,41100.0,79.7086,79.718,79.6898,79.6898,41100.0
2014-11-10 11:50:00,84.98,85.01,84.96,85.0,25200.0,79.6898,79.718,79.6711,79.7086,25200.0
2014-11-10 11:55:00,85.01,85.01,84.95,84.98,33500.0,79.718,79.718,79.6617,79.6898,33500.0
2014-11-10 12:00:00,84.99,84.99,84.9,84.91,24700.0,79.6992,79.6992,79.6148,79.6242,24700.0
2014-11-10 12:05:00,84.91,84.91,84.82,84.86,30100.0,79.6242,79.6242,79.5398,79.5773,30100.0
2014-11-10 12:10:00,84.86,84.86,84.72,84.73,25900.0,79.5773,79.5773,79.446,79.4554,25900.0
2014-11-10 12:15:00,84.72,84.72,84.65,84.66,45300.0,79.446,79.446,79.3804,79.3897,45300.0
2014-11-10 12:20:00,84.67,84.7,84.66,84.69,22600.0,79.3991,79.4273,79.3897,79.4179,22600.0
2014-11-10 12:25:00,84.69,84.72,84.65,84.71,29800.0,79.4179,79.446,79.3804,79.4366,29800.0
2014-11-10 12:30:00,84.71,84.72,84.63,84.65,32900.0,79.4366,79.446,79.3616,79.3804,32900.0
2014-11-10 12:35:00,84.65,84.68,84.58,84.62,24600.0,79.3804,79.4085,79.3147,79.3522,24600.0
2014-11-10 12:40:00,84.62,84.72,84.61,84.69,20300.0,79.3522,79.446,79.3429,79.4179,20300.0
2014-11-10 12:45:00,84.69,84.72,84.64,84.65,17300.0,79.4179,79.446,79.371,79.3804,17300.0
2014-11-10 12:50:00,84.64,84.66,84.61,84.62,25100.0,79.371,79.3897,79.3429,79.3522,25100.0
2014-11-10 12:55:00,84.62,84.7,84.61,84.65,25800.0,79.3522,79.4273,79.3429,79.3804,25800.0
2014-11-10 13:00:00,84.65,84.66,84.61,84.64,37100.0,79.3804,79.3897,79.3429,79.371,37100.0
2014-11-10 13:05:00,84.63,84.72,84.61,84.71,17700.0,79.3616,79.446,79.3429,79.4366,17700.0
2014-11-10 13:10:00,84.72,84.73,84.7,84.72,21800.0,79.446,79.4554,79.4273,79.446,21800.0
2014-11-10 13:15:00,84.73,84.79,84.69,84.79,28400.0,79.4554,79.5117,79.4179,79.5117,28400.0
2014-11-10 13:20:00,84.79,84.81,84.75,84.79,19100.0,79.5117,79.5304,79.4741,79.5117,19100.0
2014-11-10 13:25:00,84.79,84.8,84.76,84.76,12400.0,79.5117,79.521,79.4835,79.4835,12400.0
2014-11-10 13:30:00,84.77,84.78,84.75,84.76,27900.0,79.4929,79.5023,79.4741,79.4835,27900.0
2014-11-10 13:35:00,84.77,84.81,84.76,84.77,24700.0,79.4929,79.5304,79.4835,79.4929,24700.0
2014-11-10 13:40:00,84.78,84.8,84.75,84.8,26600.0,79.5023,79.521,79.4741,79.521,26600.0
2014-11-10 13:45:00,84.81,84.81,84.73,84.73,19000.0,79.5304,79.5304,79.4554,79.4554,19000.0
2014-11-10 13:50:00,84.73,84.75,84.7,84.71,25700.0,79.4554,79.4741,79.4273,79.4366,25700.0
2014-11-10 13:55:00,84.71,84.73,84.67,84.72,23200.0,79.4366,79.4554,79.3991,79.446,23200.0
2014-11-10 14:00:00,84.72,84.76,84.7,84.75,16500.0,79.446,79.4835,79.4273,79.4741,16500.0
2014-11-10 14:05:00,84.76,84.81,84.75,84.78,25800.0,79.4835,79.5304,79.4741,79.5023,25800.0
2014-11-10 14:10:00,84.8,84.81,84.76,84.78,30600.0,79.521,79.5304,79.4835,79.5023,30600.0
2014-11-10 14:15:00,84.76,84.81,84.76,84.79,25100.0,79.4835,79.5304,79.4835,79.5117,25100.0
2014-11-10 14:20:00,84.79,84.82,84.78,84.81,22300.0,79.5117,79.5398,79.5023,79.5304,22300.0
2014-11-10 14:25:00,84.81,84.83,84.8,84.8,23100.0,79.5304,79.5492,79.521,79.521,23100.0
2014-11-10 14:30:00,84.81,84.83,84.78,84.82,99800.0,79.5304,79.5492,79.5023,79.5398,99800.0
2014-11-10 14:35:00,84.81,84.86,84.81,84.86,29200.0,79.5304,79.5773,79.5304,79.5773,29200.0
2014-11-10 14:40:00,84.86,84.93,84.86,84.88,22100.0,79.5773,79.6429,79.5773,79.5961,22100.0
2014-11-10 14:45:00,84.88,84.91,84.88,84.89,21200.0,79.5961,79.6242,79.5961,79.6054,21200.0
2014-11-10 14:50:00,84.9,84.97,84.88,84.97,30800.0,79.6148,79.6805,79.5961,79.6805,30800.0
2014-11-10 14:55:00,84.97,84.98,84.94,84.97,22500.0,79.6805,79.6898,79.6523,79.6805,22500.0
2014-11-10 15:00:00,84.97,84.97,84.94,84.97,22900.0,79.6805,79.6805,79.6523,79.6805,22900.0
2014-11-10 15:05:00,84.97,85.01,84.97,84.97,28500.0,79.6805,79.718,79.6805,79.6805,28500.0
2014-11-10 15:10:00,84.98,85.04,84.97,85.03,32300.0,79.6898,79.7461,79.6805,79.7367,32300.0
2014-11-10 15:15:00,85.03,85.04,84.98,85.02,33000.0,79.7367,79.7461,79.6898,79.7273,33000.0
2014-11-10 15:20:00,85.02,85.03,84.93,85.01,80400.0,79.7273,79.7367,79.6429,79.718,80400.0
2014-11-10 15:25:00,85.02,85.05,84.95,84.95,64300.0,79.7273,79.7555,79.6617,79.6617,64300.0
2014-11-10 15:30:00,84.95,84.96,84.88,84.89,62100.0,79.6617,79.6711,79.5961,79.6054,62100.0
2014-11-10 15:35:00,84.9,84.95,84.89,84.9,54200.0,79.6148,79.6617,79.6054,79.6148,54200.0
2014-11-10 15:40:00,84.91,84.91,84.88,84.88,76700.0,79.6242,79.6242,79.5961,79.5961,76700.0
2014-11-10 15:45:00,84.89,84.91,84.86,84.91,93800.0,79.6054,79.6242,79.5773,79.6242,93800.0
2014-11-10 15:50:00,84.9,84.91,84.88,84.9,106000.0,79.6148,79.6242,79.5961,79.6148,106000.0
2014-11-10 15:55:00,84.9,84.91,84.79,84.88,349200.0,79.6148,79.6242,79.5117,79.5961,349200.0
2014-11-11 09:30:00,84.98,85.11,84.71,84.94,61600.0,79.6898,79.8117,79.4366,79.6523,61600.0
2014-11-11 09:35:00,84.95,85.12,84.92,84.99,49900.0,79.6617,79.8211,79.6336,79.6992,49900.0
2014-11-11 09:40:00,85.0,85.0,84.88,84.89,32700.0,79.7086,79.7086,79.5961,79.6054,32700.0
2014-11-11 09:45:00,84.9,84.94,84.73,84.73,39800.0,79.6148,79.6523,79.4554,79.4554,39800.0
2014-11-11 09:50:00,84.72,84.79,84.7,84.73,29300.0,79.446,79.5117,79.4273,79.4554,29300.0
2014-11-11 09:55:00,84.72,84.72,84.58,84.69,24900.0,79.446,79.446,79.3147,79.4179,24900.0
2014-11-11 10:00:00,84.69,84.8,84.68,84.77,27300.0,79.4179,79.521,79.4085,79.4929,27300.0
2014-11-11 10:05:00,84.78,84.79,84.67,84.75,30900.0,79.5023,79.5117,79.3991,79.4741,30900.0
2014-11-11 10:10:00,84.73,84.75,84.59,84.6,35300.0,79.4554,79.4741,79.3241,79.3335,35300.0
2014-11-11 10:15:00,84.6,84.61,84.55,84.58,22600.0,79.3335,79.3429,79.2866,79.3147,22600.0
2014-11-11 10:20:00,84.59,84.68,84.53,84.58,38900.0,79.3241,79.4085,79.2678,79.3147,38900.0
2014-11-11 10:25:00,84.58,84.63,84.57,84.58,27800.0,79.3147,79.3616,79.3054,79.3147,27800.0
2014-11-11 10:30:00,84.58,84.62,84.57,84.62,20900.0,79.3147,79.3522,79.3054,79.3522,20900.0
2014-11-11 10:35:00,84.62,84.63,84.48,84.49,39500.0,79.3522,79.3616,79.221,79.2303,39500.0
2014-11-11 10:40:00,84.49,84.55,84.49,84.55,21100.0,79.2303,79.2866,79.2303,79.2866,21100.0
2014-11-11 10:45:00,84.55,84.64,84.54,84.63,19500.0,79.2866,79.371,79.2772,79.3616,19500.0
2014-11-11 10:50:00,84.63,84.7,84.63,84.7,17400.0,79.3616,79.4273,79.3616,79.4273,17400.0
2014-11-11 10:55:00,84.71,84.72,84.55,84.55,55000.0,79.4366,79.446,79.2866,79.2866,55000.0
2014-11-11 11:00:00,84.56,84.57,84.47,84.47,27900.0,79.296,79.3054,79.2116,79.2116,27900.0
2014-11-11 11:05:00,84.47,84.54,84.44,84.54,19400.0,79.2116,79.2772,79.1834,79.2772,19400.0
2014-11-11 11:10:00,84.53,84.58,84.52,84.58,14500.0,79.2678,79.3147,79.2585,79.3147,14500.0
2014-11-11 11:15:00,84.58,84.61,84.56,84.58,22000.0,79.3147,79.3429,79.296,79.3147,22000.0
2014-11-11 11:20:00,84.58,84.59,84.52,84.57,16700.0,79.3147,79.3241,79.2585,79.3054,16700.0
2014-11-11 11:25:00,84.58,84.58,84.49,84.52,71300.0,79.3147,79.3147,79.2303,79.2585,71300.0
2014-11-11 11:30:00,84.52,84.52,84.46,84.5,19300.0,79.2585,79.2585,79.2022,79.2397,19300.0
2014-11-11 11:35:00,84.51,84.53,84.46,84.48,19800.0,79.2491,79.2678,79.2022,79.221,19800.0
2014-11-11 11:40:00,84.48,84.5,84.43,84.45,15100.0,79.221,79.2397,79.1741,79.1928,15100.0
2014-11-11 11:45:00,84.46,84.47,84.43,84.45,18400.0,79.2022,79.2116,79.1741,79.1928,18400.0
2014-11-11 11:50:00,84.44,84.48,84.41,84.45,24900.0,79.1834,79.221,79.1553,79.1928,24900.0
2014-11-11 11:55:00,84.44,84.44,84.38,84.4,27700.0,79.1834,79.1834,79.1272,79.1459,27700.0
2014-11-11 12:00:00,84.39,84.46,84.39,84.44,36700.0,79.1366,79.2022,79.1366,79.1834,36700.0
2014-11-11 12:05:00,84.44,84.45,84.34,84.36,30200.0,79.1834,79.1928,79.0897,79.1084,30200.0
2014-11-11 12:10:00,84.36,84.41,84.36,84.4,17000.0,79.1084,79.1553,79.1084,79.1459,17000.0
2014-11-11 12:15:00,84.4,84.4,84.32,84.33,17100.0,79.1459,79.1459,79.0709,79.0803,17100.0
2014-11-11 12:20:00,84.33,84.35,84.31,84.31,12700.0,79.0803,79.099,79.0615,79.0615,12700.0
2014-11-11 12:25:00,84.33,84.36,84.32,84.36,28000.0,79.0803,79.1084,79.0709,79.1084,28000.0
2014-11-11 12:30:00,84.35,84.37,84.33,84.35,24500.0,79.099,79.1178,79.0803,79.099,24500.0
2014-11-11 12:35:00,84.35,84.38,84.33,84.38,34000.0,79.099,79.1272,79.0803,79.1272,34000.0
2014-11-11 12:40:00,84.38,84.44,84.37,84.42,21300.0,79.1272,79.1834,79.1178,79.1647,21300.0
2014-11-11 12:45:00,84.42,84.44,84.39,84.41,14300.0,79.1647,79.1834,79.1366,79.1553,14300.0
2014-11-11 12:50:00,84.41,84.43,84.4,84.41,10700.0,79.1553,79.1741,79.1459,79.1553,10700.0
2014-11-11 12:55:00,84.4,84.44,84.38,84.44,74100.0,79.1459,79.1834,79.1272,79.1834,74100.0
2014-11-11 13:00:00,84.43,84.43,84.36,84.37,27100.0,79.1741,79.1741,79.1084,79.1178,27100.0
2014-11-11 13:05:00,84.35,84.38,84.31,84.31,96800.0,79.099,79.1272,79.0615,79.0615,96800.0
2014-11-11 13:10:00,84.31,84.33,84.29,84.3,16800.0,79.0615,79.0803,79.0428,79.0522,16800.0
2014-11-11 13:15:00,84.3,84.38,84.28,84.37,14800.0,79.0522,79.1272,79.0334,79.1178,14800.0
2014-11-11 13:20:00,84.37,84.37,84.28,84.33,17600.0,79.1178,79.1178,79.0334,79.0803,17600.0
2014-11-11 13:25:00,84.33,84.33,84.25,84.29,15100.0,79.0803,79.0803,79.0053,79.0428,15100.0
2014-11-11 13:30:00,84.28,84.35,84.27,84.35,10900.0,79.0334,79.099,79.024,79.099,10900.0
2014-11-11 13:35:00,84.35,84.42,84.34,84.42,8100.0,79.099,79.1647,79.0897,79.1647,8100.0
2014-11-11 13:40:00,84.4,84.44,84.39,84.39,14700.0,79.1459,79.1834,79.1366,79.1366,14700.0
2014-11-11 13:45:00,84.4,84.4,84.3,84.34,13100.0,79.1459,79.1459,79.0522,79.0897,13100.0
2014-11-11 13:50:00,84.34,84.39,84.34,84.39,17600.0,79.0897,79.1366,79.0897,79.1366,17600.0
2014-11-11 13:55:00,84.39,84.39,84.34,84.35,17700.0,79.1366,79.1366,79.0897,79.099,17700.0
2014-11-11 14:00:00,84.35,84.38,84.34,84.37,18600.0,79.099,79.1272,79.0897,79.1178,18600.0
2014-11-11 14:05:00,84.38,84.38,84.32,84.34,18600.0,79.1272,79.1272,79.0709,79.0897,18600.0
2014-11-11 14:10:00,84.35,84.38,84.33,84.37,22500.0,79.099,79.1272,79.0803,79.1178,22500.0
2014-11-11 14:15:00,84.37,84.41,84.36,84.4,34800.0,79.1178,79.1553,79.1084,79.1459,34800.0
2014-11-11 14:20:00,84.41,84.41,84.38,84.41,20000.0,79.1553,79.1553,79.1272,79.1553,20000.0
2014-11-11 14:25:00,84.41,84.43,84.39,84.42,17300.0,79.1553,79.1741,79.1366,79.1647,17300.0
2014-11-11 14:30:00,84.42,84.42,84.37,84.39,13400.0,79.1647,79.1647,79.1178,79.1366,13400.0
2014-11-11 14:35:00,84.39,84.41,84.37,84.41,15100.0,79.1366,79.1553,79.1178,79.1553,15100.0
2014-11-11 14:40:00,84.41,84.48,84.41,84.47,13300.0,79.1553,79.221,79.1553,79.2116,13300.0
2014-11-11 14:45:00,84.47,84.51,84.47,84.47,16600.0,79.2116,79.2491,79.2116,79.2116,16600.0
2014-11-11 14:50:00,84.48,84.48,84.41,84.42,18400.0,79.221,79.221,79.1553,79.1647,18400.0
2014-11-11 14:55:00,84.42,84.45,84.42,84.44,10700.0,79.1647,79.1928,79.1647,79.1834,10700.0
2014-11-11 15:00:00,84.45,84.49,84.41,84.49,20000.0,79.1928,79.2303,79.1553,79.2303,20000.0
2014-11-11 15:05:00,84.49,84.53,84.48,84.53,34000.0,79.2303,79.2678,79.221,79.2678,34000.0
2014-11-11 15:10:00,84.53,84.54,84.49,84.51,24900.0,79.2678,79.2772,79.2303,79.2491,24900.0
2014-11-11 15:15:00,84.5,84.51,84.45,84.47,19100.0,79.2397,79.2491,79.1928,79.2116,19100.0
2014-11-11 15:20:00,84.47,84.51,84.45,84.46,28400.0,79.2116,79.2491,79.1928,79.2022,28400.0
2014-11-11 15:25:00,84.45,84.51,84.45,84.47,36200.0,79.1928,79.2491,79.1928,79.2116,36200.0
2014-11-11 15:30:00,84.47,84.49,84.43,84.45,29100.0,79.2116,79.2303,79.1741,79.1928,29100.0
2014-11-11 15:35:00,84.45,84.52,84.45,84.52,30100.0,79.1928,79.2585,79.1928,79.2585,30100.0
2014-11-11 15:40:00,84.52,84.53,84.47,84.49,44200.0,79.2585,79.2678,79.2116,79.2303,44200.0
2014-11-11 15:45:00,84.49,84.53,84.49,84.53,84800.0,79.2303,79.2678,79.2303,79.2678,84800.0
2014-11-11 15:50:00,84.52,84.53,84.47,84.47,75400.0,79.2585,79.2678,79.2116,79.2116,75400.0
2014-11-11 15:55:00,84.47,84.55,84.44,84.55,146900.0,79.2116,79.2866,79.1834,79.2866,146900.0
2014-11-12 09:30:00,83.76,83.9,83.33,83.8,122700.0,78.5458,78.6771,78.1425,78.5833,122700.0
2014-11-12 09:35:00,83.8,83.94,83.72,83.77,32200.0,78.5833,78.7146,78.5083,78.5552,32200.0
2014-11-12 09:40:00,83.7,83.95,83.7,83.93,40000.0,78.4895,78.7239,78.4895,78.7052,40000.0
2014-11-12 09:45:00,83.91,83.99,83.88,83.97,21600.0,78.6864,78.7615,78.6583,78.7427,21600.0
2014-11-12 09:50:00,83.98,83.99,83.88,83.91,26700.0,78.7521,78.7615,78.6583,78.6864,26700.0
2014-11-12 09:55:00,83.94,83.97,83.82,83.82,24000.0,78.7146,78.7427,78.602,78.602,24000.0
2014-11-12 10:00:00,83.84,83.96,83.84,83.96,17300.0,78.6208,78.7333,78.6208,78.7333,17300.0
2014-11-12 10:05:00,83.95,84.06,83.94,84.0,30200.0,78.7239,78.8271,78.7146,78.7708,30200.0
2014-11-12 10:10:00,84.02,84.1,84.01,84.06,30300.0,78.7896,78.8646,78.7802,78.8271,30300.0
2014-11-12 10:15:00,84.05,84.19,84.01,84.18,38400.0,78.8177,78.949,78.7802,78.9396,38400.0
2014-11-12 10:20:00,84.18,84.22,84.15,84.19,38300.0,78.9396,78.9771,78.9115,78.949,38300.0
2014-11-12 10:25:00,84.18,84.18,84.07,84.07,24400.0,78.9396,78.9396,78.8365,78.8365,24400.0
2014-11-12 10:30:00,84.08,84.08,83.88,83.9,27700.0,78.8459,78.8459,78.6583,78.6771,27700.0
2014-11-12 10:35:00,83.9,84.03,83.87,84.03,35300.0,78.6771,78.799,78.6489,78.799,35300.0
2014-11-12 10:40:00,84.02,84.02,83.85,83.88,34100.0,78.7896,78.7896,78.6302,78.6583,34100.0
2014-11-12 10:45:00,83.87,83.98,83.86,83.97,18200.0,78.6489,78.7521,78.6396,78.7427,18200.0
2014-11-12 10:50:00,83.96,84.03,83.93,83.94,28000.0,78.7333,78.799,78.7052,78.7146,28000.0
2014-11-12 10:55:00,83.95,84.0,83.95,83.95,28200.0,78.7239,78.7708,78.7239,78.7239,28200.0
2014-11-12 11:00:00,83.95,84.01,83.93,84.01,29400.0,78.7239,78.7802,78.7052,78.7802,29400.0
2014-11-12 11:05:00,84.01,84.09,84.01,84.07,18900.0,78.7802,78.8552,78.7802,78.8365,18900.0
2014-11-12 11:10:00,84.07,84.17,84.04,84.14,54500.0,78.8365,78.9303,78.8083,78.9021,54500.0
2014-11-12 11:15:00,84.13,84.21,84.1,84.21,46300.0,78.8927,78.9678,78.8646,78.9678,46300.0
2014-11-12 11:20:00,84.21,84.37,84.19,84.35,51200.0,78.9678,79.1178,78.949,79.099,51200.0
2014-11-12 11:25:00,84.35,84.39,84.24,84.25,64200.0,79.099,79.1366,78.9959,79.0053,64200.0
2014-11-12 11:30:00,84.25,84.4,84.24,84.39,65800.0,79.0053,79.1459,78.9959,79.1366,65800.0
2014-11-12 11:35:00,84.4,84.48,84.39,84.44,62600.0,79.1459,79.221,79.1366,79.1834,62600.0
2014-11-12 11:40:00,84.44,84.53,84.44,84.5,28200.0,79.1834,79.2678,79.1834,79.2397,28200.0
2014-11-12 11:45:00,84.5,84.58,84.49,84.53,39700.0,79.2397,79.3147,79.2303,79.2678,39700.0
2014-11-12 11:50:00,84.53,84.54,84.46,84.52,23300.0,79.2678,79.2772,79.2022,79.2585,23300.0
2014-11-12 11:55:00,84.51,84.65,84.51,84.64,35600.0,79.2491,79.3804,79.2491,79.371,35600.0
2014-11-12 12:00:00,84.64,84.68,84.6,84.64,30400.0,79.371,79.4085,79.3335,79.371,30400.0
2014-11-12 12:05:00,84.64,84.68,84.62,84.63,18600.0,79.371,79.4085,79.3522,79.3616,18600.0
2014-11-12 12:10:00,84.62,84.62,84.48,84.51,29600.0,79.3522,79.3522,79.221,79.2491,29600.0
2014-11-12 12:15:00,84.49,84.56,84.49,84.51,12800.0,79.2303,79.296,79.2303,79.2491,12800.0
2014-11-12 12:20:00,84.51,84.57,84.51,84.54,12500.0,79.2491,79.3054,79.2491,79.2772,12500.0
2014-11-12 12:25:00,84.54,84.56,84.52,84.53,22500.0,79.2772,79.296,79.2585,79.2678,22500.0
2014-11-12 12:30:00,84.53,84.54,84.48,84.48,15000.0,79.2678,79.2772,79.221,79.221,15000.0
2014-11-12 12:35:00,84.48,84.49,84.44,84.47,18300.0,79.221,79.2303,79.1834,79.2116,18300.0
2014-11-12 12:40:00,84.46,84.47,84.43,84.47,7900.0,79.2022,79.2116,79.1741,79.2116,7900.0
2014-11-12 12:45:00,84.47,84.51,84.47,84.51,10800.0,79.2116,79.2491,79.2116,79.2491,10800.0
2014-11-12 12:50:00,84.51,84.53,84.47,84.48,32000.0,79.2491,79.2678,79.2116,79.221,32000.0
2014-11-12 12:55:00,84.48,84.52,84.48,84.51,10600.0,79.221,79.2585,79.221,79.2491,10600.0
2014-11-12 13:00:00,84.5,84.52,84.48,84.49,22100.0,79.2397,79.2585,79.221,79.2303,22100.0
2014-11-12 13:05:00,84.48,84.49,84.41,84.41,25600.0,79.221,79.2303,79.1553,79.1553,25600.0
2014-11-12 13:10:00,84.42,84.49,84.42,84.49,17400.0,79.1647,79.2303,79.1647,79.2303,17400.0
2014-11-12 13:15:00,84.5,84.5,84.44,84.45,13400.0,79.2397,79.2397,79.1834,79.1928,13400.0
2014-11-12 13:20:00,84.45,84.47,84.42,84.47,11800.0,79.1928,79.2116,79.1647,79.2116,11800.0
2014-11-12 13:25:00,84.47,84.54,84.46,84.53,8600.0,79.2116,79.2772,79.2022,79.2678,8600.0
2014-11-12 13:30:00,84.54,84.55,84.51,84.51,14700.0,79.2772,79.2866,79.2491,79.2491,14700.0
2014-11-12 13:35:00,84.51,84.51,84.45,84.45,17000.0,79.2491,79.2491,79.1928,79.1928,17000.0
2014-11-12 13:40:00,84.45,84.51,84.45,84.46,22800.0,79.1928,79.2491,79.1928,79.2022,22800.0
2014-11-12 13:45:00,84.46,84.49,84.43,84.43,19100.0,79.2022,79.2303,79.1741,79.1741,19100.0
2014-11-12 13:50:00,84.43,84.46,84.41,84.41,10900.0,79.1741,79.2022,79.1553,79.1553,10900.0
2014-11-12 13:55:00,84.41,84.45,84.41,84.44,9000.0,79.1553,79.1928,79.1553,79.1834,9000.0
2014-11-12 14:00:00,84.45,84.46,84.43,84.43,13700.0,79.1928,79.2022,79.1741,79.1741,13700.0
2014-11-12 14:05:00,84.43,84.47,84.43,84.47,20900.0,79.1741,79.2116,79.1741,79.2116,20900.0
2014-11-12 14:10:00,84.47,84.5,84.44,84.49,25100.0,79.2116,79.2397,79.1834,79.2303,25100.0
2014-11-12 14:15:00,84.5,84.52,84.47,84.51,21900.0,79.2397,79.2585,79.2116,79.2491,21900.0
2014-11-12 14:20:00,84.5,84.51,84.48,84.5,31200.0,79.2397,79.2491,79.221,79.2397,31200.0
2014-11-12 14:25:00,84.5,84.52,84.49,84.52,27500.0,79.2397,79.2585,79.2303,79.2585,27500.0
2014-11-12 14:30:00,84.52,84.52,84.46,84.46,32900.0,79.2585,79.2585,79.2022,79.2022,32900.0
2014-11-12 14:35:00,84.45,84.45,84.41,84.42,21000.0,79.1928,79.1928,79.1553,79.1647,21000.0
2014-11-12 14:40:00,84.42,84.44,84.34,84.35,25800.0,79.1647,79.1834,79.0897,79.099,25800.0
2014-11-12 14:45:00,84.34,84.37,84.33,84.35,18100.0,79.0897,79.1178,79.0803,79.099,18100.0
2014-11-12 14:50:00,84.35,84.35,84.26,84.28,49700.0,79.099,79.099,79.0146,79.0334,49700.0
2014-11-12 14:55:00,84.29,84.31,84.26,84.26,54500.0,79.0428,79.0615,79.0146,79.0146,54500.0
2014-11-12 15:00:00,84.26,84.31,84.22,84.3,49100.0,79.0146,79.0615,78.9771,79.0522,49100.0
2014-11-12 15:05:00,84.3,84.4,84.3,84.38,25100.0,79.0522,79.1459,79.0522,79.1272,25100.0
2014-11-12 15:10:00,84.38,84.38,84.34,84.35,24100.0,79.1272,79.1272,79.0897,79.099,24100.0
2014-11-12 15:15:00,84.34,84.4,84.34,84.38,34000.0,79.0897,79.1459,79.0897,79.1272,34000.0
2014-11-12 15:20:00,84.38,84.4,84.35,84.35,23200.0,79.1272,79.1459,79.099,79.099,23200.0
2014-11-12 15:25:00,84.35,84.41,84.34,84.41,31400.0,79.099,79.1553,79.0897,79.1553,31400.0
2014-11-12 15:30:00,84.41,84.42,84.34,84.4,117700.0,79.1553,79.1647,79.0897,79.1459,117700.0
2014-11-12 15:35:00,84.41,84.46,84.41,84.46,45200.0,79.1553,79.2022,79.1553,79.2022,45200.0
2014-11-12 15:40:00,84.46,84.5,84.45,84.45,42400.0,79.2022,79.2397,79.1928,79.1928,42400.0
2014-11-12 15:45:00,84.45,84.48,84.37,84.43,65400.0,79.1928,79.221,79.1178,79.1741,65400.0
2014-11-12 15:50:00,84.43,84.48,84.33,84.34,87500.0,79.1741,79.221,79.0803,79.0897,87500.0
2014-11-12 15:55:00,84.34,84.41,84.32,84.34,126000.0,79.0897,79.1553,79.0709,79.0897,126000.0
2014-11-13 09:30:00,84.54,84.64,84.47,84.56,118200.0,79.2772,79.371,79.2116,79.296,118200.0
2014-11-13 09:35:00,84.55,84.67,84.55,84.67,26300.0,79.2866,79.3991,79.2866,79.3991,26300.0
2014-11-13 09:40:00,84.66,84.74,84.64,84.64,22400.0,79.3897,79.4648,79.371,79.371,22400.0
2014-11-13 09:45:00,84.65,84.68,84.56,84.6,26300.0,79.3804,79.4085,79.296,79.3335,26300.0
2014-11-13 09:50:00,84.59,84.66,84.5,84.51,30800.0,79.3241,79.3897,79.2397,79.2491,30800.0
2014-11-13 09:55:00,84.51,84.56,84.5,84.54,21300.0,79.2491,79.296,79.2397,79.2772,21300.0
2014-11-13 10:00:00,84.55,84.55,84.36,84.37,30300.0,79.2866,79.2866,79.1084,79.1178,30300.0
2014-11-13 10:05:00,84.36,84.41,84.27,84.28,21800.0,79.1084,79.1553,79.024,79.0334,21800.0
2014-11-13 10:10:00,84.27,84.28,84.12,84.12,50800.0,79.024,79.0334,78.8834,78.8834,50800.0
2014-11-13 10:15:00,84.13,84.29,84.13,84.25,36100.0,78.8927,79.0428,78.8927,79.0053,36100.0
2014-11-13 10:20:00,84.25,84.28,84.2,84.27,42500.0,79.0053,79.0334,78.9584,79.024,42500.0
2014-11-13 10:25:00,84.27,84.28,84.16,84.16,36000.0,79.024,79.0334,78.9209,78.9209,36000.0
2014-11-13 10:30:00,84.17,84.26,84.17,84.26,30600.0,78.9303,79.0146,78.9303,79.0146,30600.0
2014-11-13 10:35:00,84.26,84.26,84.15,84.19,69100.0,79.0146,79.0146,78.9115,78.949,69100.0
2014-11-13 10:40:00,84.2,84.25,84.19,84.22,50800.0,78.9584,79.0053,78.949,78.9771,50800.0
2014-11-13 10:45:00,84.22,84.31,84.21,84.29,42100.0,78.9771,79.0615,78.9678,79.0428,42100.0
2014-11-13 10:50:00,84.29,84.32,84.24,84.24,21500.0,79.0428,79.0709,78.9959,78.9959,21500.0
2014-11-13 10:55:00,84.24,84.25,84.1,84.15,36000.0,78.9959,79.0053,78.8646,78.9115,36000.0
2014-11-13 11:00:00,84.15,84.16,84.06,84.07,34200.0,78.9115,78.9209,78.8271,78.8365,34200.0
2014-11-13 11:05:00,84.06,84.07,83.95,83.95,27700.0,78.8271,78.8365,78.7239,78.7239,27700.0
2014-11-13 11:10:00,83.94,83.96,83.89,83.92,32300.0,78.7146,78.7333,78.6677,78.6958,32300.0
2014-11-13 11:15:00,83.92,83.98,83.82,83.98,32100.0,78.6958,78.7521,78.602,78.7521,32100.0
2014-11-13 11:20:00,83.99,84.11,83.99,84.11,13500.0,78.7615,78.874,78.7615,78.874,13500.0
2014-11-13 11:25:00,84.11,84.12,84.06,84.08,22300.0,78.874,78.8834,78.8271,78.8459,22300.0
2014-11-13 11:30:00,84.06,84.07,84.01,84.03,23300.0,78.8271,78.8365,78.7802,78.799,23300.0
2014-11-13 11:35:00,84.03,84.03,83.85,83.85,32200.0,78.799,78.799,78.6302,78.6302,32200.0
2014-11-13 11:40:00,83.85,83.97,83.81,83.97,29900.0,78.6302,78.7427,78.5927,78.7427,29900.0
2014-11-13 11:45:00,83.97,84.05,83.95,84.02,27100.0,78.7427,78.8177,78.7239,78.7896,27100.0
2014-11-13 11:50:00,84.01,84.06,83.98,84.05,15400.0,78.7802,78.8271,78.7521,78.8177,15400.0
2014-11-13 11:55:00,84.06,84.09,84.05,84.07,18800.0,78.8271,78.8552,78.8177,78.8365,18800.0
2014-11-13 12:00:00,84.07,84.08,83.96,83.96,21400.0,78.8365,78.8459,78.7333,78.7333,21400.0
2014-11-13 12:05:00,83.97,84.08,83.96,84.08,23900.0,78.7427,78.8459,78.7333,78.8459,23900.0
2014-11-13 12:10:00,84.09,84.1,84.04,84.06,11500.0,78.8552,78.8646,78.8083,78.8271,11500.0
2014-11-13 12:15:00,84.05,84.18,84.05,84.16,24100.0,78.8177,78.9396,78.8177,78.9209,24100.0
2014-11-13 12:20:00,84.16,84.21,84.16,84.2,10700.0,78.9209,78.9678,78.9209,78.9584,10700.0
2014-11-13 12:25:00,84.2,84.21,84.17,84.18,13000.0,78.9584,78.9678,78.9303,78.9396,13000.0
2014-11-13 12:30:00,84.18,84.2,84.17,84.18,9300.0,78.9396,78.9584,78.9303,78.9396,9300.0
2014-11-13 12:35:00,84.17,84.22,84.17,84.22,14700.0,78.9303,78.9771,78.9303,78.9771,14700.0
2014-11-13 12:40:00,84.21,84.24,84.18,84.2,19100.0,78.9678,78.9959,78.9396,78.9584,19100.0
2014-11-13 12:45:00,84.2,84.22,84.17,84.2,14000.0,78.9584,78.9771,78.9303,78.9584,14000.0
2014-11-13 12:50:00,84.19,84.24,84.19,84.24,13000.0,78.949,78.9959,78.949,78.9959,13000.0
2014-11-13 12:55:00,84.25,84.25,84.15,84.15,15300.0,79.0053,79.0053,78.9115,78.9115,15300.0
2014-11-13 13:00:00,84.15,84.16,84.08,84.08,24200.0,78.9115,78.9209,78.8459,78.8459,24200.0
2014-11-13 13:05:00,84.09,84.09,83.92,83.98,18000.0,78.8552,78.8552,78.6958,78.7521,18000.0
2014-11-13 13:10:00,83.98,83.98,83.92,83.92,25600.0,78.7521,78.7521,78.6958,78.6958,25600.0
2014-11-13 13:15:00,83.91,83.99,83.91,83.98,9800.0,78.6864,78.7615,78.6864,78.7521,9800.0
2014-11-13 13:20:00,83.98,83.98,83.83,83.86,23800.0,78.7521,78.7521,78.6114,78.6396,23800.0
2014-11-13 13:25:00,83.83,83.92,83.78,83.91,21000.0,78.6114,78.6958,78.5645,78.6864,21000.0
2014-11-13 13:30:00,83.92,83.92,83.76,83.77,23500.0,78.6958,78.6958,78.5458,78.5552,23500.0
2014-11-13 13:35:00,83.78,83.84,83.75,83.84,29800.0,78.5645,78.6208,78.5364,78.6208,29800.0
2014-11-13 13:40:00,83.83,83.9,83.82,83.9,16300.0,78.6114,78.6771,78.602,78.6771,16300.0
2014-11-13 13:45:00,83.9,83.96,83.89,83.96,18300.0,78.6771,78.7333,78.6677,78.7333,18300.0
2014-11-13 13:50:00,83.96,84.04,83.95,84.04,21700.0,78.7333,78.8083,78.7239,78.8083,21700.0
2014-11-13 13:55:00,84.03,84.05,84.0,84.04,21700.0,78.799,78.8177,78.7708,78.8083,21700.0
2014-11-13 14:00:00,84.03,84.04,84.02,84.02,28700.0,78.799,78.8083,78.7896,78.7896,28700.0
2014-11-13 14:05:00,84.02,84.03,83.98,83.99,15100.0,78.7896,78.799,78.7521,78.7615,15100.0
2014-11-13 14:10:00,83.98,83.99,83.82,83.84,39100.0,78.7521,78.7615,78.602,78.6208,39100.0
2014-11-13 14:15:00,83.83,83.85,83.76,83.83,18300.0,78.6114,78.6302,78.5458,78.6114,18300.0
2014-11-13 14:20:00,83.83,83.91,83.83,83.87,23500.0,78.6114,78.6864,78.6114,78.6489,23500.0
2014-11-13 14:25:00,83.84,83.98,83.82,83.96,14400.0,78.6208,78.7521,78.602,78.7333,14400.0
2014-11-13 14:30:00,83.96,84.0,83.95,83.99,15500.0,78.7333,78.7708,78.7239,78.7615,15500.0
2014-11-13 14:35:00,83.99,84.01,83.95,83.99,21600.0,78.7615,78.7802,78.7239,78.7615,21600.0
2014-11-13 14:40:00,83.99,84.03,83.95,84.01,26700.0,78.7615,78.799,78.7239,78.7802,26700.0
2014-11-13 14:45:00,84.02,84.11,84.02,84.1,29500.0,78.7896,78.874,78.7896,78.8646,29500.0
2014-11-13 14:50:00,84.11,84.11,84.02,84.05,21500.0,78.874,78.874,78.7896,78.8177,21500.0
2014-11-13 14:55:00,84.05,84.07,83.98,84.0,24400.0,78.8177,78.8365,78.7521,78.7708,24400.0
2014-11-13 15:00:00,83.98,84.05,83.95,84.01,60500.0,78.7521,78.8177,78.7239,78.7802,60500.0
2014-11-13 15:05:00,84.01,84.12,84.0,84.12,68800.0,78.7802,78.8834,78.7708,78.8834,68800.0
2014-11-13 15:10:00,84.11,84.12,84.06,84.06,25900.0,78.874,78.8834,78.8271,78.8271,25900.0
2014-11-13 15:15:00,84.07,84.12,84.06,84.11,32500.0,78.8365,78.8834,78.8271,78.874,32500.0
2014-11-13 15:20:00,84.11,84.12,84.03,84.12,38800.0,78.874,78.8834,78.799,78.8834,38800.0
2014-11-13 15:25:00,84.11,84.13,83.99,83.99,28400.0,78.874,78.8927,78.7615,78.7615,28400.0
2014-11-13 15:30:00,83.99,84.06,83.96,84.06,42300.0,78.7615,78.8271,78.7333,78.8271,42300.0
2014-11-13 15:35:00,84.06,84.16,84.05,84.15,63900.0,78.8271,78.9209,78.8177,78.9115,63900.0
2014-11-13 15:40:00,84.15,84.17,84.1,84.13,86500.0,78.9115,78.9303,78.8646,78.8927,86500.0
2014-11-13 15:45:00,84.14,84.17,84.09,84.11,115600.0,78.9021,78.9303,78.8552,78.874,115600.0
2014-11-13 15:50:00,84.11,84.14,84.09,84.09,105200.0,78.874,78.9021,78.8552,78.8552,105200.0
2014-11-13 15:55:00,84.1,84.2,84.07,84.19,200100.0,78.8646,78.9584,78.8365,78.949,200100.0
2014-11-14 09:30:00,84.32,84.34,84.01,84.23,80000.0,79.0709,79.0897,78.7802,78.9865,80000.0
2014-11-14 09:35:00,84.23,84.24,83.83,83.88,74400.0,78.9865,78.9959,78.6114,78.6583,74400.0
2014-11-14 09:40:00,83.91,84.02,83.88,83.88,17100.0,78.6864,78.7896,78.6583,78.6583,17100.0
2014-11-14 09:45:00,83.86,83.9,83.75,83.78,21200.0,78.6396,78.6771,78.5364,78.5645,21200.0
2014-11-14 09:50:00,83.78,83.82,83.74,83.79,21100.0,78.5645,78.602,78.527,78.5739,21100.0
2014-11-14 09:55:00,83.81,83.88,83.79,83.83,11000.0,78.5927,78.6583,78.5739,78.6114,11000.0
2014-11-14 10:00:00,83.84,83.97,83.82,83.9,14400.0,78.6208,78.7427,78.602,78.6771,14400.0
2014-11-14 10:05:00,83.91,83.94,83.81,83.9,18300.0,78.6864,78.7146,78.5927,78.6771,18300.0
2014-11-14 10:10:00,83.91,84.0,83.91,83.95,9400.0,78.6864,78.7708,78.6864,78.7239,9400.0
2014-11-14 10:15:00,83.96,83.96,83.8,83.88,20400.0,78.7333,78.7333,78.5833,78.6583,20400.0
2014-11-14 10:20:00,83.91,83.92,83.82,83.9,15000.0,78.6864,78.6958,78.602,78.6771,15000.0
2014-11-14 10:25:00,83.92,83.95,83.83,83.83,15200.0,78.6958,78.7239,78.6114,78.6114,15200.0
2014-11-14 10:30:00,83.85,83.87,83.72,83.72,22600.0,78.6302,78.6489,78.5083,78.5083,22600.0
2014-11-14 10:35:00,83.72,83.76,83.64,83.75,15900.0,78.5083,78.5458,78.4332,78.5364,15900.0
2014-11-14 10:40:00,83.74,83.81,83.73,83.77,8300.0,78.527,78.5927,78.5176,78.5552,8300.0
2014-11-14 10:45:00,83.76,83.85,83.76,83.83,13200.0,78.5458,78.6302,78.5458,78.6114,13200.0
2014-11-14 10:50:00,83.83,83.87,83.81,83.82,10200.0,78.6114,78.6489,78.5927,78.602,10200.0
2014-11-14 10:55:00,83.84,83.91,83.83,83.87,18300.0,78.6208,78.6864,78.6114,78.6489,18300.0
2014-11-14 11:00:00,83.88,83.99,83.88,83.99,18100.0,78.6583,78.7615,78.6583,78.7615,18100.0
2014-11-14 11:05:00,83.99,84.05,83.97,84.0,16500.0,78.7615,78.8177,78.7427,78.7708,16500.0
2014-11-14 11:10:00,84.01,84.1,83.96,83.98,28100.0,78.7802,78.8646,78.7333,78.7521,28100.0
2014-11-14 11:15:00,83.99,84.09,83.97,84.08,9200.0,78.7615,78.8552,78.7427,78.8459,9200.0
2014-11-14 11:20:00,84.07,84.13,84.05,84.13,11900.0,78.8365,78.8927,78.8177,78.8927,11900.0
2014-11-14 11:25:00,84.14,84.17,84.07,84.11,10900.0,78.9021,78.9303,78.8365,78.874,10900.0
2014-11-14 11:30:00,84.11,84.22,84.04,84.16,26900.0,78.874,78.9771,78.8083,78.9209,26900.0
2014-11-14 11:35:00,84.16,84.24,84.14,84.23,15600.0,78.9209,78.9959,78.9021,78.9865,15600.0
2014-11-14 11:40:00,84.23,84.24,84.14,84.19,16100.0,78.9865,78.9959,78.9021,78.949,16100.0
2014-11-14 11:45:00,84.19,84.25,84.19,84.23,18900.0,78.949,79.0053,78.949,78.9865,18900.0
2014-11-14 11:50:00,84.24,84.28,84.21,84.28,22600.0,78.9959,79.0334,78.9678,79.0334,22600.0
2014-11-14 11:55:00,84.27,84.28,84.21,84.22,14000.0,79.024,79.0334,78.9678,78.9771,14000.0
2014-11-14 12:00:00,84.22,84.24,84.15,84.22,10000.0,78.9771,78.9959,78.9115,78.9771,10000.0
2014-11-14 12:05:00,84.24,84.27,84.21,84.23,12300.0,78.9959,79.024,78.9678,78.9865,12300.0
2014-11-14 12:10:00,84.23,84.24,84.19,84.21,11100.0,78.9865,78.9959,78.949,78.9678,11100.0
2014-11-14 12:15:00,84.22,84.22,84.14,84.15,10200.0,78.9771,78.9771,78.9021,78.9115,10200.0
2014-11-14 12:20:00,84.15,84.19,84.13,84.16,18500.0,78.9115,78.949,78.8927,78.9209,18500.0
2014-11-14 12:25:00,84.16,84.17,84.14,84.16,8300.0,78.9209,78.9303,78.9021,78.9209,8300.0
2014-11-14 12:30:00,84.18,84.21,84.16,84.18,5800.0,78.9396,78.9678,78.9209,78.9396,5800.0
2014-11-14 12:35:00,84.2,84.26,84.19,84.22,8200.0,78.9584,79.0146,78.949,78.9771,8200.0
2014-11-14 12:40:00,84.23,84.26,84.19,84.19,7100.0,78.9865,79.0146,78.949,78.949,7100.0
2014-11-14 12:45:00,84.19,84.25,84.19,84.25,6300.0,78.949,79.0053,78.949,79.0053,6300.0
2014-11-14 12:50:00,84.24,84.27,84.21,84.22,7800.0,78.9959,79.024,78.9678,78.9771,7800.0
2014-11-14 12:55:00,84.2,84.25,84.19,84.2,11300.0,78.9584,79.0053,78.949,78.9584,11300.0
2014-11-14 13:00:00,84.19,84.2,84.11,84.14,35200.0,78.949,78.9584,78.874,78.9021,35200.0
2014-11-14 13:05:00,84.14,84.19,84.13,84.17,11000.0,78.9021,78.949,78.8927,78.9303,11000.0
2014-11-14 13:10:00,84.18,84.23,84.14,84.23,47100.0,78.9396,78.9865,78.9021,78.9865,47100.0
2014-11-14 13:15:00,84.23,84.27,84.21,84.23,11800.0,78.9865,79.024,78.9678,78.9865,11800.0
2014-11-14 13:20:00,84.23,84.24,84.15,84.18,33600.0,78.9865,78.9959,78.9115,78.9396,33600.0
2014-11-14 13:25:00,84.17,84.17,84.12,84.12,11400.0,78.9303,78.9303,78.8834,78.8834,11400.0
2014-11-14 13:30:00,84.13,84.17,84.08,84.11,15400.0,78.8927,78.9303,78.8459,78.874,15400.0
2014-11-14 13:35:00,84.11,84.14,84.09,84.13,9800.0,78.874,78.9021,78.8552,78.8927,9800.0
2014-11-14 13:40:00,84.13,84.15,84.09,84.1,13200.0,78.8927,78.9115,78.8552,78.8646,13200.0
2014-11-14 13:45:00,84.1,84.11,84.05,84.08,23400.0,78.8646,78.874,78.8177,78.8459,23400.0
2014-11-14 13:50:00,84.09,84.11,84.02,84.02,12400.0,78.8552,78.874,78.7896,78.7896,12400.0
2014-11-14 13:55:00,84.02,84.05,83.92,83.96,14000.0,78.7896,78.8177,78.6958,78.7333,14000.0
2014-11-14 14:00:00,83.96,84.0,83.92,83.95,10600.0,78.7333,78.7708,78.6958,78.7239,10600.0
2014-11-14 14:05:00,83.95,83.98,83.89,83.96,19200.0,78.7239,78.7521,78.6677,78.7333,19200.0
2014-11-14 14:10:00,83.97,84.01,83.96,83.98,14300.0,78.7427,78.7802,78.7333,78.7521,14300.0
2014-11-14 14:15:00,83.97,83.97,83.94,83.97,10100.0,78.7427,78.7427,78.7146,78.7427,10100.0
2014-11-14 14:20:00,83.96,83.96,83.9,83.91,21300.0,78.7333,78.7333,78.6771,78.6864,21300.0
2014-11-14 14:25:00,83.91,83.99,83.9,83.96,22000.0,78.6864,78.7615,78.6771,78.7333,22000.0
2014-11-14 14:30:00,83.97,84.03,83.97,84.02,23600.0,78.7427,78.799,78.7427,78.7896,23600.0
2014-11-14 14:35:00,84.02,84.04,84.0,84.03,10300.0,78.7896,78.8083,78.7708,78.799,10300.0
2014-11-14 14:40:00,84.03,84.06,84.01,84.03,14300.0,78.799,78.8271,78.7802,78.799,14300.0
2014-11-14 14:45:00,84.02,84.02,83.96,83.99,15200.0,78.7896,78.7896,78.7333,78.7615,15200.0
2014-11-14 14:50:00,83.99,84.04,83.98,84.0,13400.0,78.7615,78.8083,78.7521,78.7708,13400.0
2014-11-14 14:55:00,84.0,84.05,83.97,84.02,13200.0,78.7708,78.8177,78.7427,78.7896,13200.0
2014-11-14 15:00:00,84.02,84.04,84.0,84.04,15500.0,78.7896,78.8083,78.7708,78.8083,15500.0
2014-11-14 15:05:00,84.04,84.09,84.02,84.04,13900.0,78.8083,78.8552,78.7896,78.8083,13900.0
2014-11-14 15:10:00,84.05,84.11,84.05,84.09,13500.0,78.8177,78.874,78.8177,78.8552,13500.0
2014-11-14 15:15:00,84.09,84.09,84.03,84.07,14400.0,78.8552,78.8552,78.799,78.8365,14400.0
2014-11-14 15:20:00,84.04,84.09,84.02,84.06,12700.0,78.8083,78.8552,78.7896,78.8271,12700.0
2014-11-14 15:25:00,84.06,84.09,84.03,84.09,18800.0,78.8271,78.8552,78.799,78.8552,18800.0
2014-11-14 15:30:00,84.09,84.16,84.08,84.16,27800.0,78.8552,78.9209,78.8459,78.9209,27800.0
2014-11-14 15:35:00,84.15,84.18,84.1,84.11,37000.0,78.9115,78.9396,78.8646,78.874,37000.0
2014-11-14 15:40:00,84.12,84.12,84.03,84.05,37000.0,78.8834,78.8834,78.799,78.8177,37000.0
2014-11-14 15:45:00,84.04,84.08,84.02,84.05,49900.0,78.8083,78.8459,78.7896,78.8177,49900.0
2014-11-14 15:50:00,84.05,84.05,83.98,83.98,74400.0,78.8177,78.8177,78.7521,78.7521,74400.0
2014-11-14 15:55:00,83.98,84.07,83.94,84.07,208800.0,78.7521,78.8365,78.7146,78.8365,208800.0
2014-11-17 09:30:00,83.8,84.04,83.76,83.92,82500.0,78.5833,78.8083,78.5458,78.6958,82500.0
2014-11-17 09:35:00,83.91,84.02,83.85,83.95,15100.0,78.6864,78.7896,78.6302,78.7239,15100.0
2014-11-17 09:40:00,83.94,84.06,83.88,84.01,29700.0,78.7146,78.8271,78.6583,78.7802,29700.0
2014-11-17 09:45:00,84.03,84.19,84.01,84.14,28200.0,78.799,78.949,78.7802,78.9021,28200.0
2014-11-17 09:50:00,84.13,84.26,84.11,84.13,48900.0,78.8927,79.0146,78.874,78.8927,48900.0
2014-11-17 09:55:00,84.15,84.15,84.08,84.14,30800.0,78.9115,78.9115,78.8459,78.9021,30800.0
2014-11-17 10:00:00,84.17,84.22,84.13,84.17,31200.0,78.9303,78.9771,78.8927,78.9303,31200.0
2014-11-17 10:05:00,84.18,84.2,83.96,83.97,38700.0,78.9396,78.9584,78.7333,78.7427,38700.0
2014-11-17 10:10:00,83.97,84.01,83.92,83.98,18500.0,78.7427,78.7802,78.6958,78.7521,18500.0
2014-11-17 10:15:00,83.98,84.09,83.95,84.07,24400.0,78.7521,78.8552,78.7239,78.8365,24400.0
2014-11-17 10:20:00,84.07,84.08,84.0,84.05,19500.0,78.8365,78.8459,78.7708,78.8177,19500.0
2014-11-17 10:25:00,84.04,84.11,84.0,84.0,25600.0,78.8083,78.874,78.7708,78.7708,25600.0
2014-11-17 10:30:00,84.0,84.02,83.88,83.89,32300.0,78.7708,78.7896,78.6583,78.6677,32300.0
2014-11-17 10:35:00,83.89,83.95,83.86,83.86,25900.0,78.6677,78.7239,78.6396,78.6396,25900.0
2014-11-17 10:40:00,83.86,83.92,83.84,83.87,34400.0,78.6396,78.6958,78.6208,78.6489,34400.0
2014-11-17 10:45:00,83.88,83.89,83.76,83.76,19800.0,78.6583,78.6677,78.5458,78.5458,19800.0
2014-11-17 10:50:00,83.76,83.8,83.71,83.79,18900.0,78.5458,78.5833,78.4989,78.5739,18900.0
2014-11-17 10:55:00,83.79,83.84,83.72,83.84,22300.0,78.5739,78.6208,78.5083,78.6208,22300.0
2014-11-17 11:00:00,83.84,83.88,83.73,83.74,23300.0,78.6208,78.6583,78.5176,78.527,23300.0
2014-11-17 11:05:00,83.74,83.77,83.64,83.66,26000.0,78.527,78.5552,78.4332,78.452,26000.0
2014-11-17 11:10:00,83.65,83.71,83.59,83.66,12600.0,78.4426,78.4989,78.3864,78.452,12600.0
2014-11-17 11:15:00,83.65,83.72,83.65,83.7,32900.0,78.4426,78.5083,78.4426,78.4895,32900.0
2014-11-17 11:20:00,83.7,83.71,83.64,83.64,21600.0,78.4895,78.4989,78.4332,78.4332,21600.0
2014-11-17 11:25:00,83.64,83.67,83.48,83.49,35200.0,78.4332,78.4614,78.2832,78.2926,35200.0
2014-11-17 11:30:00,83.49,83.56,83.44,83.5,31700.0,78.2926,78.3582,78.2457,78.302,31700.0
2014-11-17 11:35:00,83.5,83.52,83.45,83.5,43300.0,78.302,78.3207,78.2551,78.302,43300.0
2014-11-17 11:40:00,83.51,83.52,83.45,83.51,37800.0,78.3113,78.3207,78.2551,78.3113,37800.0
2014-11-17 11:45:00,83.51,83.51,83.46,83.48,23400.0,78.3113,78.3113,78.2645,78.2832,23400.0
2014-11-17 11:50:00,83.48,83.51,83.42,83.51,21100.0,78.2832,78.3113,78.2269,78.3113,21100.0
2014-11-17 11:55:00,83.5,83.51,83.47,83.5,20900.0,78.302,78.3113,78.2738,78.302,20900.0
2014-11-17 12:00:00,83.49,83.5,83.43,83.48,46400.0,78.2926,78.302,78.2363,78.2832,46400.0
2014-11-17 12:05:00,83.48,83.5,83.41,83.41,29400.0,78.2832,78.302,78.2176,78.2176,29400.0
2014-11-17 12:10:00,83.41,83.5,83.41,83.5,15400.0,78.2176,78.302,78.2176,78.302,15400.0
2014-11-17 12:15:00,83.49,83.49,83.44,83.45,20800.0,78.2926,78.2926,78.2457,78.2551,20800.0
2014-11-17 12:20:00,83.46,83.48,83.43,83.44,19200.0,78.2645,78.2832,78.2363,78.2457,19200.0
2014-11-17 12:25:00,83.44,83.46,83.41,83.43,30300.0,78.2457,78.2645,78.2176,78.2363,30300.0
2014-11-17 12:30:00,83.43,83.49,83.43,83.48,19000.0,78.2363,78.2926,78.2363,78.2832,19000.0
2014-11-17 12:35:00,83.48,83.5,83.46,83.49,17900.0,78.2832,78.302,78.2645,78.2926,17900.0
2014-11-17 12:40:00,83.48,83.51,83.42,83.42,43500.0,78.2832,78.3113,78.2269,78.2269,43500.0
2014-11-17 12:45:00,83.42,83.48,83.42,83.48,16600.0,78.2269,78.2832,78.2269,78.2832,16600.0
2014-11-17 12:50:00,83.48,83.48,83.4,83.42,18500.0,78.2832,78.2832,78.2082,78.2269,18500.0
2014-11-17 12:55:00,83.41,83.43,83.39,83.43,42300.0,78.2176,78.2363,78.1988,78.2363,42300.0
2014-11-17 13:00:00,83.44,83.5,83.42,83.5,28500.0,78.2457,78.302,78.2269,78.302,28500.0
2014-11-17 13:05:00,83.51,83.51,83.48,83.49,25100.0,78.3113,78.3113,78.2832,78.2926,25100.0
2014-11-17 13:10:00,83.49,83.52,83.47,83.47,29600.0,78.2926,78.3207,78.2738,78.2738,29600.0
2014-11-17 13:15:00,83.47,83.54,83.47,83.52,23500.0,78.2738,78.3395,78.2738,78.3207,23500.0
2014-11-17 13:20:00,83.52,83.53,83.47,83.52,50600.0,78.3207,78.3301,78.2738,78.3207,50600.0
2014-11-17 13:25:00,83.51,83.52,83.44,83.45,19700.0,78.3113,78.3207,78.2457,78.2551,19700.0
2014-11-17 13:30:00,83.46,83.47,83.39,83.4,16500.0,78.2645,78.2738,78.1988,78.2082,16500.0
2014-11-17 13:35:00,83.4,83.4,83.3,83.3,25500.0,78.2082,78.2082,78.1144,78.1144,25500.0
2014-11-17 13:40:00,83.3,83.31,83.26,83.26,22600.0,78.1144,78.1238,78.0769,78.0769,22600.0
2014-11-17 13:45:00,83.26,83.27,83.23,83.25,32500.0,78.0769,78.0863,78.0488,78.0675,32500.0
2014-11-17 13:50:00,83.25,83.4,83.24,83.4,63000.0,78.0675,78.2082,78.0581,78.2082,63000.0
2014-11-17 13:55:00,83.4,83.47,83.4,83.41,23400.0,78.2082,78.2738,78.2082,78.2176,23400.0
2014-11-17 14:00:00,83.41,83.41,83.35,83.35,21900.0,78.2176,78.2176,78.1613,78.1613,21900.0
2014-11-17 14:05:00,83.34,83.35,83.3,83.33,21000.0,78.1519,78.1613,78.1144,78.1425,21000.0
2014-11-17 14:10:00,83.33,83.36,83.31,83.33,151100.0,78.1425,78.1707,78.1238,78.1425,151100.0
2014-11-17 14:15:00,83.33,83.33,83.29,83.3,19000.0,78.1425,78.1425,78.105,78.1144,19000.0
2014-11-17 14:20:00,83.29,83.3,83.23,83.25,30000.0,78.105,78.1144,78.0488,78.0675,30000.0
2014-11-17 14:25:00,83.25,83.32,83.25,83.32,25300.0,78.0675,78.1332,78.0675,78.1332,25300.0
2014-11-17 14:30:00,83.32,83.35,83.3,83.32,59800.0,78.1332,78.1613,78.1144,78.1332,59800.0
2014-11-17 14:35:00,83.32,83.36,83.31,83.33,37700.0,78.1332,78.1707,78.1238,78.1425,37700.0
2014-11-17 14:40:00,83.33,83.41,83.32,83.4,43000.0,78.1425,78.2176,78.1332,78.2082,43000.0
2014-11-17 14:45:00,83.4,83.42,83.36,83.36,39100.0,78.2082,78.2269,78.1707,78.1707,39100.0
2014-11-17 14:50:00,83.36,83.38,83.35,83.37,23300.0,78.1707,78.1894,78.1613,78.1801,23300.0
2014-11-17 14:55:00,83.36,83.37,83.3,83.31,51100.0,78.1707,78.1801,78.1144,78.1238,51100.0
2014-11-17 15:00:00,83.32,83.32,83.21,83.21,34900.0,78.1332,78.1332,78.03,78.03,34900.0
2014-11-17 15:05:00,83.21,83.28,83.18,83.26,61500.0,78.03,78.0957,78.0019,78.0769,61500.0
2014-11-17 15:10:00,83.27,83.32,83.24,83.29,138600.0,78.0863,78.1332,78.0581,78.105,138600.0
2014-11-17 15:15:00,83.29,83.3,83.26,83.29,27100.0,78.105,78.1144,78.0769,78.105,27100.0
2014-11-17 15:20:00,83.29,83.3,83.26,83.27,48500.0,78.105,78.1144,78.0769,78.0863,48500.0
2014-11-17 15:25:00,83.27,83.28,83.23,83.24,49600.0,78.0863,78.0957,78.0488,78.0581,49600.0
2014-11-17 15:30:00,83.24,83.28,83.24,83.25,44700.0,78.0581,78.0957,78.0581,78.0675,44700.0
2014-11-17 15:35:00,83.26,83.28,83.23,83.27,45600.0,78.0769,78.0957,78.0488,78.0863,45600.0
2014-11-17 15:40:00,83.26,83.27,83.25,83.25,53900.0,78.0769,78.0863,78.0675,78.0675,53900.0
2014-11-17 15:45:00,83.26,83.27,83.24,83.25,51600.0,78.0769,78.0863,78.0581,78.0675,51600.0
2014-11-17 15:50:00,83.25,83.26,83.17,83.2,132500.0,78.0675,78.0769,77.9925,78.0206,132500.0
2014-11-17 15:55:00,83.2,83.21,83.19,83.19,151300.0,78.0206,78.03,78.0113,78.0113,151300.0
2014-11-18 09:30:00,83.25,83.48,83.19,83.22,76100.0,78.0675,78.2832,78.0113,78.0394,76100.0
2014-11-18 09:35:00,83.2,83.28,83.18,83.25,45100.0,78.0206,78.0957,78.0019,78.0675,45100.0
2014-11-18 09:40:00,83.25,83.5,83.24,83.48,67500.0,78.0675,78.302,78.0581,78.2832,67500.0
2014-11-18 09:45:00,83.49,83.53,83.44,83.52,54400.0,78.2926,78.3301,78.2457,78.3207,54400.0
2014-11-18 09:50:00,83.52,83.56,83.46,83.48,35500.0,78.3207,78.3582,78.2645,78.2832,35500.0
2014-11-18 09:55:00,83.49,83.53,83.4,83.41,31800.0,78.2926,78.3301,78.2082,78.2176,31800.0
2014-11-18 10:00:00,83.43,83.51,83.4,83.49,42900.0,78.2363,78.3113,78.2082,78.2926,42900.0
2014-11-18 10:05:00,83.48,83.51,83.39,83.44,35100.0,78.2832,78.3113,78.1988,78.2457,35100.0
2014-11-18 10:10:00,83.45,83.6,83.45,83.49,42000.0,78.2551,78.3957,78.2551,78.2926,42000.0
2014-11-18 10:15:00,83.5,83.63,83.48,83.62,31900.0,78.302,78.4239,78.2832,78.4145,31900.0
2014-11-18 10:20:00,83.62,83.62,83.39,83.41,31300.0,78.4145,78.4145,78.1988,78.2176,31300.0
2014-11-18 10:25:00,83.4,83.5,83.37,83.37,13200.0,78.2082,78.302,78.1801,78.1801,13200.0
2014-11-18 10:30:00,83.38,83.41,83.33,83.33,22700.0,78.1894,78.2176,78.1425,78.1425,22700.0
2014-11-18 10:35:00,83.33,83.41,83.29,83.41,32100.0,78.1425,78.2176,78.105,78.2176,32100.0
2014-11-18 10:40:00,83.4,83.52,83.4,83.51,19000.0,78.2082,78.3207,78.2082,78.3113,19000.0
2014-11-18 10:45:00,83.51,83.56,83.47,83.55,27100.0,78.3113,78.3582,78.2738,78.3488,27100.0
2014-11-18 10:50:00,83.54,83.54,83.48,83.53,16500.0,78.3395,78.3395,78.2832,78.3301,16500.0
2014-11-18 10:55:00,83.54,83.61,83.54,83.56,19600.0,78.3395,78.4051,78.3395,78.3582,19600.0
2014-11-18 11:00:00,83.56,83.56,83.5,83.51,11900.0,78.3582,78.3582,78.302,78.3113,11900.0
2014-11-18 11:05:00,83.51,83.68,83.5,83.68,25200.0,78.3113,78.4708,78.302,78.4708,25200.0
2014-11-18 11:10:00,83.67,83.69,83.63,83.66,24700.0,78.4614,78.4801,78.4239,78.452,24700.0
2014-11-18 11:15:00,83.65,83.72,83.62,83.62,42000.0,78.4426,78.5083,78.4145,78.4145,42000.0
2014-11-18 11:20:00,83.62,83.62,83.51,83.56,20500.0,78.4145,78.4145,78.3113,78.3582,20500.0
2014-11-18 11:25:00,83.57,83.62,83.56,83.61,34600.0,78.3676,78.4145,78.3582,78.4051,34600.0
2014-11-18 11:30:00,83.61,83.62,83.56,83.57,26400.0,78.4051,78.4145,78.3582,78.3676,26400.0
2014-11-18 11:35:00,83.56,83.65,83.56,83.65,39800.0,78.3582,78.4426,78.3582,78.4426,39800.0
2014-11-18 11:40:00,83.64,83.65,83.58,83.58,21200.0,78.4332,78.4426,78.377,78.377,21200.0
2014-11-18 11:45:00,83.58,83.6,83.55,83.55,11600.0,78.377,78.3957,78.3488,78.3488,11600.0
2014-11-18 11:50:00,83.55,83.59,83.48,83.48,22100.0,78.3488,78.3864,78.2832,78.2832,22100.0
2014-11-18 11:55:00,83.48,83.6,83.48,83.59,11700.0,78.2832,78.3957,78.2832,78.3864,11700.0
2014-11-18 12:00:00,83.61,83.62,83.55,83.56,22200.0,78.4051,78.4145,78.3488,78.3582,22200.0
2014-11-18 12:05:00,83.57,83.62,83.56,83.57,19400.0,78.3676,78.4145,78.3582,78.3676,19400.0
2014-11-18 12:10:00,83.57,83.59,83.45,83.45,87000.0,78.3676,78.3864,78.2551,78.2551,87000.0
2014-11-18 12:15:00,83.46,83.59,83.45,83.59,29400.0,78.2645,78.3864,78.2551,78.3864,29400.0
2014-11-18 12:20:00,83.58,83.62,83.56,83.57,21700.0,78.377,78.4145,78.3582,78.3676,21700.0
2014-11-18 12:25:00,83.58,83.63,83.56,83.56,15600.0,78.377,78.4239,78.3582,78.3582,15600.0
2014-11-18 12:30:00,83.57,83.65,83.57,83.62,19200.0,78.3676,78.4426,78.3676,78.4145,19200.0
2014-11-18 12:35:00,83.61,83.62,83.57,83.6,14600.0,78.4051,78.4145,78.3676,78.3957,14600.0
2014-11-18 12:40:00,83.6,83.65,83.6,83.65,12100.0,78.3957,78.4426,78.3957,78.4426,12100.0
2014-11-18 12:45:00,83.65,83.67,83.6,83.62,12900.0,78.4426,78.4614,78.3957,78.4145,12900.0
2014-11-18 12:50:00,83.62,83.72,83.62,83.72,18200.0,78.4145,78.5083,78.4145,78.5083,18200.0
2014-11-18 12:55:00,83.72,83.8,83.72,83.78,39000.0,78.5083,78.5833,78.5083,78.5645,39000.0
2014-11-18 13:00:00,83.79,83.81,83.74,83.78,17000.0,78.5739,78.5927,78.527,78.5645,17000.0
2014-11-18 13:05:00,83.79,83.81,83.78,83.8,11100.0,78.5739,78.5927,78.5645,78.5833,11100.0
2014-11-18 13:10:00,83.8,83.82,83.74,83.76,19200.0,78.5833,78.602,78.527,78.5458,19200.0
2014-11-18 13:15:00,83.77,83.78,83.72,83.77,16300.0,78.5552,78.5645,78.5083,78.5552,16300.0
2014-11-18 13:20:00,83.76,83.86,83.76,83.84,16700.0,78.5458,78.6396,78.5458,78.6208,16700.0
2014-11-18 13:25:00,83.85,83.91,83.82,83.91,37900.0,78.6302,78.6864,78.602,78.6864,37900.0
2014-11-18 13:30:00,83.92,83.92,83.84,83.87,27400.0,78.6958,78.6958,78.6208,78.6489,27400.0
2014-11-18 13:35:00,83.88,83.91,83.77,83.77,59100.0,78.6583,78.6864,78.5552,78.5552,59100.0
2014-11-18 13:40:00,83.79,83.87,83.79,83.87,33200.0,78.5739,78.6489,78.5739,78.6489,33200.0
2014-11-18 13:45:00,83.86,83.91,83.85,83.88,19700.0,78.6396,78.6864,78.6302,78.6583,19700.0
2014-11-18 13:50:00,83.88,83.94,83.88,83.91,20400.0,78.6583,78.7146,78.6583,78.6864,20400.0
2014-11-18 13:55:00,83.91,83.94,83.88,83.92,25800.0,78.6864,78.7146,78.6583,78.6958,25800.0
2014-11-18 14:00:00,83.92,84.05,83.91,84.04,38200.0,78.6958,78.8177,78.6864,78.8083,38200.0
2014-11-18 14:05:00,84.04,84.1,84.03,84.1,19600.0,78.8083,78.8646,78.799,78.8646,19600.0
2014-11-18 14:10:00,84.1,84.17,84.08,84.09,20900.0,78.8646,78.9303,78.8459,78.8552,20900.0
2014-11-18 14:15:00,84.09,84.1,84.05,84.05,12400.0,78.8552,78.8646,78.8177,78.8177,12400.0
2014-11-18 14:20:00,84.05,84.12,84.05,84.11,16000.0,78.8177,78.8834,78.8177,78.874,16000.0
2014-11-18 14:25:00,84.1,84.14,84.09,84.1,39300.0,78.8646,78.9021,78.8552,78.8646,39300.0
2014-11-18 14:30:00,84.1,84.11,84.07,84.09,73900.0,78.8646,78.874,78.8365,78.8552,73900.0
2014-11-18 14:35:00,84.09,84.09,84.04,84.06,25200.0,78.8552,78.8552,78.8083,78.8271,25200.0
2014-11-18 14:40:00,84.06,84.09,84.03,84.06,22600.0,78.8271,78.8552,78.799,78.8271,22600.0
2014-11-18 14:45:00,84.06,84.07,84.04,84.05,9700.0,78.8271,78.8365,78.8083,78.8177,9700.0
2014-11-18 14:50:00,84.05,84.06,84.01,84.06,21400.0,78.8177,78.8271,78.7802,78.8271,21400.0
2014-11-18 14:55:00,84.04,84.05,84.01,84.05,21100.0,78.8083,78.8177,78.7802,78.8177,21100.0
2014-11-18 15:00:00,84.04,84.1,84.01,84.1,45600.0,78.8083,78.8646,78.7802,78.8646,45600.0
2014-11-18 15:05:00,84.1,84.23,84.09,84.21,24500.0,78.8646,78.9865,78.8552,78.9678,24500.0
2014-11-18 15:10:00,84.21,84.23,84.18,84.23,16200.0,78.9678,78.9865,78.9396,78.9865,16200.0
2014-11-18 15:15:00,84.22,84.24,84.18,84.19,30600.0,78.9771,78.9959,78.9396,78.949,30600.0
2014-11-18 15:20:00,84.2,84.2,84.12,84.12,32800.0,78.9584,78.9584,78.8834,78.8834,32800.0
2014-11-18 15:25:00,84.12,84.16,84.11,84.15,35400.0,78.8834,78.9209,78.874,78.9115,35400.0
2014-11-18 15:30:00,84.14,84.17,84.1,84.12,41300.0,78.9021,78.9303,78.8646,78.8834,41300.0
2014-11-18 15:35:00,84.11,84.14,84.09,84.11,58400.0,78.874,78.9021,78.8552,78.874,58400.0
2014-11-18 15:40:00,84.12,84.12,84.06,84.09,79600.0,78.8834,78.8834,78.8271,78.8552,79600.0
2014-11-18 15:45:00,84.09,84.09,84.02,84.02,88000.0,78.8552,78.8552,78.7896,78.7896,88000.0
2014-11-18 15:50:00,84.03,84.03,83.97,83.97,97000.0,78.799,78.799,78.7427,78.7427,97000.0
2014-11-18 15:55:00,83.97,83.97,83.9,83.91,205800.0,78.7427,78.7427,78.6771,78.6864,205800.0
2014-11-19 09:30:00,83.7,83.85,83.55,83.66,100300.0,78.4895,78.6302,78.3488,78.452,100300.0
2014-11-19 09:35:00,83.67,83.85,83.64,83.83,42600.0,78.4614,78.6302,78.4332,78.6114,42600.0
2014-11-19 09:40:00,83.85,84.1,83.79,84.07,33500.0,78.6302,78.8646,78.5739,78.8365,33500.0
2014-11-19 09:45:00,84.07,84.11,83.74,83.75,46300.0,78.8365,78.874,78.527,78.5364,46300.0
2014-11-19 09:50:00,83.75,83.89,83.65,83.87,70300.0,78.5364,78.6677,78.4426,78.6489,70300.0
2014-11-19 09:55:00,83.87,83.92,83.8,83.83,54100.0,78.6489,78.6958,78.5833,78.6114,54100.0
2014-11-19 10:00:00,83.84,83.84,83.56,83.57,47900.0,78.6208,78.6208,78.3582,78.3676,47900.0
2014-11-19 10:05:00,83.54,83.59,83.41,83.5,32300.0,78.3395,78.3864,78.2176,78.302,32300.0
2014-11-19 10:10:00,83.5,83.54,83.42,83.54,37000.0,78.302,78.3395,78.2269,78.3395,37000.0
2014-11-19 10:15:00,83.54,83.68,83.52,83.68,24500.0,78.3395,78.4708,78.3207,78.4708,24500.0
2014-11-19 10:20:00,83.68,83.73,83.63,83.67,18400.0,78.4708,78.5176,78.4239,78.4614,18400.0
2014-11-19 10:25:00,83.65,83.65,83.55,83.64,34600.0,78.4426,78.4426,78.3488,78.4332,34600.0
2014-11-19 10:30:00,83.63,83.71,83.62,83.69,13700.0,78.4239,78.4989,78.4145,78.4801,13700.0
2014-11-19 10:35:00,83.71,83.73,83.61,83.61,16000.0,78.4989,78.5176,78.4051,78.4051,16000.0
2014-11-19 10:40:00,83.61,83.69,83.59,83.62,15700.0,78.4051,78.4801,78.3864,78.4145,15700.0
2014-11-19 10:45:00,83.63,83.65,83.57,83.58,11200.0,78.4239,78.4426,78.3676,78.377,11200.0
2014-11-19 10:50:00,83.59,83.61,83.52,83.61,24800.0,78.3864,78.4051,78.3207,78.4051,24800.0
2014-11-19 10:55:00,83.6,83.64,83.55,83.55,14600.0,78.3957,78.4332,78.3488,78.3488,14600.0
2014-11-19 11:00:00,83.57,83.61,83.5,83.58,19500.0,78.3676,78.4051,78.302,78.377,19500.0
2014-11-19 11:05:00,83.58,83.73,83.54,83.72,30000.0,78.377,78.5176,78.3395,78.5083,30000.0
2014-11-19 11:10:00,83.73,83.75,83.66,83.71,11300.0,78.5176,78.5364,78.452,78.4989,11300.0
2014-11-19 11:15:00,83.7,83.8,83.69,83.78,18900.0,78.4895,78.5833,78.4801,78.5645,18900.0
2014-11-19 11:20:00,83.79,83.94,83.76,83.92,49600.0,78.5739,78.7146,78.5458,78.6958,49600.0
2014-11-19 11:25:00,83.92,83.94,83.8,83.84,35800.0,78.6958,78.7146,78.5833,78.6208,35800.0
2014-11-19 11:30:00,83.83,83.92,83.82,83.9,16200.0,78.6114,78.6958,78.602,78.6771,16200.0
2014-11-19 11:35:00,83.89,83.9,83.78,83.8,13400.0,78.6677,78.6771,78.5645,78.5833,13400.0
2014-11-19 11:40:00,83.79,83.82,83.73,83.81,11200.0,78.5739,78.602,78.5176,78.5927,11200.0
2014-11-19 11:45:00,83.81,83.85,83.81,83.81,15800.0,78.5927,78.6302,78.5927,78.5927,15800.0
2014-11-19 11:50:00,83.81,83.83,83.78,83.78,10100.0,78.5927,78.6114,78.5645,78.5645,10100.0
2014-11-19 11:55:00,83.78,83.83,83.78,83.83,8700.0,78.5645,78.6114,78.5645,78.6114,8700.0
2014-11-19 12:00:00,83.83,83.97,83.83,83.97,27500.0,78.6114,78.7427,78.6114,78.7427,27500.0
2014-11-19 12:05:00,83.96,84.02,83.94,83.98,21100.0,78.7333,78.7896,78.7146,78.7521,21100.0
2014-11-19 12:10:00,83.99,83.99,83.9,83.96,11700.0,78.7615,78.7615,78.6771,78.7333,11700.0
2014-11-19 12:15:00,83.96,84.0,83.94,83.99,8000.0,78.7333,78.7708,78.7146,78.7615,8000.0
2014-11-19 12:20:00,83.99,84.06,83.99,84.03,15600.0,78.7615,78.8271,78.7615,78.799,15600.0
2014-11-19 12:25:00,84.04,84.07,84.03,84.04,6100.0,78.8083,78.8365,78.799,78.8083,6100.0
2014-11-19 12:30:00,84.04,84.04,84.01,84.02,10900.0,78.8083,78.8083,78.7802,78.7896,10900.0
2014-11-19 12:35:00,84.02,84.04,84.0,84.01,26700.0,78.7896,78.8083,78.7708,78.7802,26700.0
2014-11-19 12:40:00,84.0,84.04,84.0,84.02,11300.0,78.7708,78.8083,78.7708,78.7896,11300.0
2014-11-19 12:45:00,84.02,84.04,84.0,84.02,20300.0,78.7896,78.8083,78.7708,78.7896,20300.0
2014-11-19 12:50:00,84.03,84.04,84.02,84.03,23500.0,78.799,78.8083,78.7896,78.799,23500.0
2014-11-19 12:55:00,84.02,84.12,84.02,84.12,21100.0,78.7896,78.8834,78.7896,78.8834,21100.0
2014-11-19 13:00:00,84.12,84.18,84.1,84.18,24900.0,78.8834,78.9396,78.8646,78.9396,24900.0
2014-11-19 13:05:00,84.17,84.19,84.17,84.17,24800.0,78.9303,78.949,78.9303,78.9303,24800.0
2014-11-19 13:10:00,84.17,84.21,84.17,84.21,15300.0,78.9303,78.9678,78.9303,78.9678,15300.0
2014-11-19 13:15:00,84.2,84.29,84.2,84.28,32900.0,78.9584,79.0428,78.9584,79.0334,32900.0
2014-11-19 13:20:00,84.28,84.38,84.27,84.35,32600.0,79.0334,79.1272,79.024,79.099,32600.0
2014-11-19 13:25:00,84.35,84.39,84.29,84.3,22900.0,79.099,79.1366,79.0428,79.0522,22900.0
2014-11-19 13:30:00,84.28,84.29,84.18,84.18,21300.0,79.0334,79.0428,78.9396,78.9396,21300.0
2014-11-19 13:35:00,84.18,84.22,84.17,84.21,15200.0,78.9396,78.9771,78.9303,78.9678,15200.0
2014-11-19 13:40:00,84.22,84.31,84.22,84.3,11500.0,78.9771,79.0615,78.9771,79.0522,11500.0
2014-11-19 13:45:00,84.29,84.3,84.26,84.27,19700.0,79.0428,79.0522,79.0146,79.024,19700.0
2014-11-19 13:50:00,84.27,84.32,84.27,84.29,18700.0,79.024,79.0709,79.024,79.0428,18700.0
2014-11-19 13:55:00,84.29,84.3,84.23,84.23,20000.0,79.0428,79.0522,78.9865,78.9865,20000.0
2014-11-19 14:00:00,84.24,84.49,84.2,84.47,76600.0,78.9959,79.2303,78.9584,79.2116,76600.0
2014-11-19 14:05:00,84.43,84.47,84.34,84.34,21500.0,79.1741,79.2116,79.0897,79.0897,21500.0
2014-11-19 14:10:00,84.36,84.39,84.3,84.32,15100.0,79.1084,79.1366,79.0522,79.0709,15100.0
2014-11-19 14:15:00,84.31,84.41,84.3,84.35,12900.0,79.0615,79.1553,79.0522,79.099,12900.0
2014-11-19 14:20:00,84.34,84.35,84.1,84.15,35200.0,79.0897,79.099,78.8646,78.9115,35200.0
2014-11-19 14:25:00,84.18,84.22,84.16,84.17,17500.0,78.9396,78.9771,78.9209,78.9303,17500.0
2014-11-19 14:30:00,84.18,84.24,84.14,84.17,16200.0,78.9396,78.9959,78.9021,78.9303,16200.0
2014-11-19 14:35:00,84.17,84.17,84.02,84.12,19100.0,78.9303,78.9303,78.7896,78.8834,19100.0
2014-11-19 14:40:00,84.09,84.1,84.05,84.1,21700.0,78.8552,78.8646,78.8177,78.8646,21700.0
2014-11-19 14:45:00,84.1,84.14,84.01,84.04,22600.0,78.8646,78.9021,78.7802,78.8083,22600.0
2014-11-19 14:50:00,84.03,84.12,84.02,84.09,19200.0,78.799,78.8834,78.7896,78.8552,19200.0
2014-11-19 14:55:00,84.09,84.16,84.07,84.09,16700.0,78.8552,78.9209,78.8365,78.8552,16700.0
2014-11-19 15:00:00,84.09,84.16,84.06,84.09,18700.0,78.8552,78.9209,78.8271,78.8552,18700.0
2014-11-19 15:05:00,84.08,84.12,84.06,84.07,10600.0,78.8459,78.8834,78.8271,78.8365,10600.0
2014-11-19 15:10:00,84.07,84.15,84.07,84.12,11200.0,78.8365,78.9115,78.8365,78.8834,11200.0
2014-11-19 15:15:00,84.1,84.29,84.09,84.27,23000.0,78.8646,79.0428,78.8552,79.024,23000.0
2014-11-19 15:20:00,84.27,84.36,84.26,84.28,22400.0,79.024,79.1084,79.0146,79.0334,22400.0
2014-11-19 15:25:00,84.28,84.31,84.24,84.31,31000.0,79.0334,79.0615,78.9959,79.0615,31000.0
2014-11-19 15:30:00,84.31,84.32,84.25,84.26,32800.0,79.0615,79.0709,79.0053,79.0146,32800.0
2014-11-19 15:35:00,84.25,84.26,84.17,84.18,30500.0,79.0053,79.0146,78.9303,78.9396,30500.0
2014-11-19 15:40:00,84.18,84.21,84.1,84.19,32300.0,78.9396,78.9678,78.8646,78.949,32300.0
2014-11-19 15:45:00,84.2,84.28,84.19,84.26,53700.0,78.9584,79.0334,78.949,79.0146,53700.0
2014-11-19 15:50:00,84.27,84.35,84.25,84.34,52100.0,79.024,79.099,79.0053,79.0897,52100.0
2014-11-19 15:55:00,84.35,84.35,84.24,84.28,84100.0,79.099,79.099,78.9959,79.0334,84100.0
2014-11-20 09:30:00,83.5,83.69,83.43,83.48,150400.0,78.302,78.4801,78.2363,78.2832,150400.0
2014-11-20 09:35:00,83.47,83.5,83.28,83.34,100800.0,78.2738,78.302,78.0957,78.1519,100800.0
2014-11-20 09:40:00,83.34,83.59,83.33,83.45,59000.0,78.1519,78.3864,78.1425,78.2551,59000.0
2014-11-20 09:45:00,83.45,83.65,83.38,83.65,43800.0,78.2551,78.4426,78.1894,78.4426,43800.0
2014-11-20 09:50:00,83.65,84.03,83.65,84.03,80300.0,78.4426,78.799,78.4426,78.799,80300.0
2014-11-20 09:55:00,84.01,84.19,84.01,84.18,58100.0,78.7802,78.949,78.7802,78.9396,58100.0
2014-11-20 10:00:00,84.19,84.49,84.19,84.3,116900.0,78.949,79.2303,78.949,79.0522,116900.0
2014-11-20 10:05:00,84.3,84.49,84.3,84.41,69700.0,79.0522,79.2303,79.0522,79.1553,69700.0
2014-11-20 10:10:00,84.43,84.43,84.06,84.08,49400.0,79.1741,79.1741,78.8271,78.8459,49400.0
2014-11-20 10:15:00,84.1,84.28,84.05,84.05,52100.0,78.8646,79.0334,78.8177,78.8177,52100.0
2014-11-20 10:20:00,84.06,84.37,84.05,84.36,43700.0,78.8271,79.1178,78.8177,79.1084,43700.0
2014-11-20 10:25:00,84.38,84.42,84.24,84.33,47100.0,79.1272,79.1647,78.9959,79.0803,47100.0
2014-11-20 10:30:00,84.31,84.55,84.3,84.5,55500.0,79.0615,79.2866,79.0522,79.2397,55500.0
2014-11-20 10:35:00,84.49,84.6,84.47,84.52,41000.0,79.2303,79.3335,79.2116,79.2585,41000.0
2014-11-20 10:40:00,84.52,84.59,84.46,84.58,44600.0,79.2585,79.3241,79.2022,79.3147,44600.0
2014-11-20 10:45:00,84.59,84.62,84.53,84.54,34300.0,79.3241,79.3522,79.2678,79.2772,34300.0
2014-11-20 10:50:00,84.52,84.54,84.47,84.51,38400.0,79.2585,79.2772,79.2116,79.2491,38400.0
2014-11-20 10:55:00,84.5,84.6,84.48,84.58,31800.0,79.2397,79.3335,79.221,79.3147,31800.0
2014-11-20 11:00:00,84.58,84.71,84.55,84.69,43800.0,79.3147,79.4366,79.2866,79.4179,43800.0
2014-11-20 11:05:00,84.7,84.84,84.68,84.84,79400.0,79.4273,79.5585,79.4085,79.5585,79400.0
2014-11-20 11:10:00,84.85,84.85,84.7,84.75,24000.0,79.5679,79.5679,79.4273,79.4741,24000.0
2014-11-20 11:15:00,84.75,84.8,84.74,84.74,25400.0,79.4741,79.521,79.4648,79.4648,25400.0
2014-11-20 11:20:00,84.74,84.84,84.73,84.84,33900.0,79.4648,79.5585,79.4554,79.5585,33900.0
2014-11-20 11:25:00,84.84,84.84,84.75,84.78,35100.0,79.5585,79.5585,79.4741,79.5023,35100.0
2014-11-20 11:30:00,84.77,84.8,84.68,84.7,27200.0,79.4929,79.521,79.4085,79.4273,27200.0
2014-11-20 11:35:00,84.71,84.72,84.62,84.62,23900.0,79.4366,79.446,79.3522,79.3522,23900.0
2014-11-20 11:40:00,84.62,84.63,84.56,84.56,38300.0,79.3522,79.3616,79.296,79.296,38300.0
2014-11-20 11:45:00,84.56,84.58,84.5,84.51,44000.0,79.296,79.3147,79.2397,79.2491,44000.0
2014-11-20 11:50:00,84.51,84.54,84.46,84.54,67200.0,79.2491,79.2772,79.2022,79.2772,67200.0
2014-11-20 11:55:00,84.55,84.61,84.52,84.53,18500.0,79.2866,79.3429,79.2585,79.2678,18500.0
2014-11-20 12:00:00,84.52,84.53,84.47,84.51,26800.0,79.2585,79.2678,79.2116,79.2491,26800.0
2014-11-20 12:05:00,84.51,84.52,84.49,84.5,8900.0,79.2491,79.2585,79.2303,79.2397,8900.0
2014-11-20 12:10:00,84.5,84.5,84.45,84.49,11600.0,79.2397,79.2397,79.1928,79.2303,11600.0
2014-11-20 12:15:00,84.49,84.51,84.43,84.49,14500.0,79.2303,79.2491,79.1741,79.2303,14500.0
2014-11-20 12:20:00,84.47,84.54,84.44,84.54,11500.0,79.2116,79.2772,79.1834,79.2772,11500.0
2014-11-20 12:25:00,84.52,84.56,84.51,84.51,14000.0,79.2585,79.296,79.2491,79.2491,14000.0
2014-11-20 12:30:00,84.51,84.55,84.48,84.5,17800.0,79.2491,79.2866,79.221,79.2397,17800.0
2014-11-20 12:35:00,84.51,84.53,84.48,84.49,10800.0,79.2491,79.2678,79.221,79.2303,10800.0
2014-11-20 12:40:00,84.5,84.5,84.39,84.39,21900.0,79.2397,79.2397,79.1366,79.1366,21900.0
2014-11-20 12:45:00,84.38,84.4,84.37,84.4,10200.0,79.1272,79.1459,79.1178,79.1459,10200.0
2014-11-20 12:50:00,84.4,84.44,84.39,84.43,16800.0,79.1459,79.1834,79.1366,79.1741,16800.0
2014-11-20 12:55:00,84.44,84.55,84.38,84.55,21800.0,79.1834,79.2866,79.1272,79.2866,21800.0
2014-11-20 13:00:00,84.54,84.63,84.53,84.62,33500.0,79.2772,79.3616,79.2678,79.3522,33500.0
2014-11-20 13:05:00,84.62,84.69,84.61,84.67,40700.0,79.3522,79.4179,79.3429,79.3991,40700.0
2014-11-20 13:10:00,84.67,84.67,84.57,84.63,23000.0,79.3991,79.3991,79.3054,79.3616,23000.0
2014-11-20 13:15:00,84.63,84.64,84.51,84.52,16300.0,79.3616,79.371,79.2491,79.2585,16300.0
2014-11-20 13:20:00,84.51,84.6,84.51,84.56,33000.0,79.2491,79.3335,79.2491,79.296,33000.0
2014-11-20 13:25:00,84.57,84.64,84.56,84.58,33200.0,79.3054,79.371,79.296,79.3147,33200.0
2014-11-20 13:30:00,84.59,84.64,84.59,84.64,14100.0,79.3241,79.371,79.3241,79.371,14100.0
2014-11-20 13:35:00,84.64,84.66,84.62,84.64,12500.0,79.371,79.3897,79.3522,79.371,12500.0
2014-11-20 13:40:00,84.64,84.71,84.62,84.7,41200.0,79.371,79.4366,79.3522,79.4273,41200.0
2014-11-20 13:45:00,84.71,84.74,84.71,84.72,10300.0,79.4366,79.4648,79.4366,79.446,10300.0
2014-11-20 13:50:00,84.72,84.74,84.71,84.71,15800.0,79.446,79.4648,79.4366,79.4366,15800.0
2014-11-20 13:55:00,84.72,84.75,84.71,84.74,7800.0,79.446,79.4741,79.4366,79.4648,7800.0
2014-11-20 14:00:00,84.74,84.79,84.72,84.72,28500.0,79.4648,79.5117,79.446,79.446,28500.0
2014-11-20 14:05:00,84.73,84.78,84.73,84.75,28000.0,79.4554,79.5023,79.4554,79.4741,28000.0
2014-11-20 14:10:00,84.75,84.76,84.73,84.75,9400.0,79.4741,79.4835,79.4554,79.4741,9400.0
2014-11-20 14:15:00,84.75,84.8,84.75,84.78,18900.0,79.4741,79.521,79.4741,79.5023,18900.0
2014-11-20 14:20:00,84.77,84.8,84.76,84.78,21300.0,79.4929,79.521,79.4835,79.5023,21300.0
2014-11-20 14:25:00,84.78,84.8,84.76,84.78,31100.0,79.5023,79.521,79.4835,79.5023,31100.0
2014-11-20 14:30:00,84.77,84.78,84.74,84.74,28800.0,79.4929,79.5023,79.4648,79.4648,28800.0
2014-11-20 14:35:00,84.74,84.81,84.74,84.81,33700.0,79.4648,79.5304,79.4648,79.5304,33700.0
2014-11-20 14:40:00,84.81,84.83,84.79,84.79,20200.0,79.5304,79.5492,79.5117,79.5117,20200.0
2014-11-20 14:45:00,84.79,84.8,84.74,84.76,36500.0,79.5117,79.521,79.4648,79.4835,36500.0
2014-11-20 14:50:00,84.76,84.78,84.74,84.74,102400.0,79.4835,79.5023,79.4648,79.4648,102400.0
2014-11-20 14:55:00,84.74,84.75,84.63,84.63,20200.0,79.4648,79.4741,79.3616,79.3616,20200.0
2014-11-20 15:00:00,84.63,84.63,84.54,84.56,41800.0,79.3616,79.3616,79.2772,79.296,41800.0
2014-11-20 15:05:00,84.56,84.61,84.54,84.6,17300.0,79.296,79.3429,79.2772,79.3335,17300.0
2014-11-20 15:10:00,84.6,84.6,84.57,84.57,14500.0,79.3335,79.3335,79.3054,79.3054,14500.0
2014-11-20 15:15:00,84.57,84.61,84.56,84.61,22000.0,79.3054,79.3429,79.296,79.3429,22000.0
2014-11-20 15:20:00,84.6,84.61,84.54,84.54,29400.0,79.3335,79.3429,79.2772,79.2772,29400.0
2014-11-20 15:25:00,84.53,84.57,84.53,84.56,34400.0,79.2678,79.3054,79.2678,79.296,34400.0
2014-11-20 15:30:00,84.56,84.57,84.54,84.56,39800.0,79.296,79.3054,79.2772,79.296,39800.0
2014-11-20 15:35:00,84.56,84.63,84.55,84.63,23400.0,79.296,79.3616,79.2866,79.3616,23400.0
2014-11-20 15:40:00,84.63,84.65,84.61,84.62,26300.0,79.3616,79.3804,79.3429,79.3522,26300.0
2014-11-20 15:45:00,84.62,84.64,84.6,84.61,64700.0,79.3522,79.371,79.3335,79.3429,64700.0
2014-11-20 15:50:00,84.61,84.62,84.56,84.56,67000.0,79.3429,79.3522,79.296,79.296,67000.0
2014-11-20 15:55:00,84.56,84.62,84.56,84.62,102600.0,79.296,79.3522,79.296,79.3522,102600.0
2014-11-21 09:30:00,85.74,85.87,85.0,85.72,474800.0,80.4025,80.5244,79.7086,80.3838,474800.0
2014-11-21 09:35:00,85.7,85.72,85.37,85.53,52900.0,80.365,80.3838,80.0555,80.2056,52900.0
2014-11-21 09:40:00,85.53,85.6,85.3,85.34,34100.0,80.2056,80.2712,79.9899,80.0274,34100.0
2014-11-21 09:45:00,85.35,85.53,85.35,85.47,113700.0,80.0368,80.2056,80.0368,80.1493,113700.0
2014-11-21 09:50:00,85.47,85.5,85.32,85.32,51900.0,80.1493,80.1775,80.0087,80.0087,51900.0
2014-11-21 09:55:00,85.32,85.34,85.26,85.27,27800.0,80.0087,80.0274,79.9524,79.9618,27800.0
2014-11-21 10:00:00,85.29,85.32,85.24,85.32,45600.0,79.9805,80.0087,79.9336,80.0087,45600.0
2014-11-21 10:05:00,85.32,85.36,85.12,85.17,41100.0,80.0087,80.0462,79.8211,79.868,41100.0
2014-11-21 10:10:00,85.17,85.4,85.16,85.34,31700.0,79.868,80.0837,79.8586,80.0274,31700.0
2014-11-21 10:15:00,85.32,85.32,85.07,85.11,19400.0,80.0087,80.0087,79.7742,79.8117,19400.0
2014-11-21 10:20:00,85.1,85.1,85.02,85.02,55600.0,79.8024,79.8024,79.7273,79.7273,55600.0
2014-11-21 10:25:00,85.03,85.04,84.84,84.84,72400.0,79.7367,79.7461,79.5585,79.5585,72400.0
2014-11-21 10:30:00,84.84,84.85,84.77,84.78,46800.0,79.5585,79.5679,79.4929,79.5023,46800.0
2014-11-21 10:35:00,84.79,84.79,84.66,84.75,60700.0,79.5117,79.5117,79.3897,79.4741,60700.0
2014-11-21 10:40:00,84.76,84.84,84.75,84.82,38900.0,79.4835,79.5585,79.4741,79.5398,38900.0
2014-11-21 10:45:00,84.82,84.85,84.66,84.68,36100.0,79.5398,79.5679,79.3897,79.4085,36100.0
2014-11-21 10:50:00,84.68,84.71,84.65,84.71,20300.0,79.4085,79.4366,79.3804,79.4366,20300.0
2014-11-21 10:55:00,84.72,84.74,84.63,84.73,45800.0,79.446,79.4648,79.3616,79.4554,45800.0
2014-11-21 11:00:00,84.72,84.72,84.51,84.51,42800.0,79.446,79.446,79.2491,79.2491,42800.0
2014-11-21 11:05:00,84.52,84.52,84.43,84.5,35200.0,79.2585,79.2585,79.1741,79.2397,35200.0
2014-11-21 11:10:00,84.5,84.61,84.46,84.6,38600.0,79.2397,79.3429,79.2022,79.3335,38600.0
2014-11-21 11:15:00,84.61,84.61,84.5,84.5,16100.0,79.3429,79.3429,79.2397,79.2397,16100.0
2014-11-21 11:20:00,84.5,84.52,84.41,84.51,40900.0,79.2397,79.2585,79.1553,79.2491,40900.0
2014-11-21 11:25:00,84.51,84.56,84.51,84.53,36300.0,79.2491,79.296,79.2491,79.2678,36300.0
2014-11-21 11:30:00,84.52,84.53,84.44,84.44,20500.0,79.2585,79.2678,79.1834,79.1834,20500.0
2014-11-21 11:35:00,84.44,84.44,84.37,84.4,25500.0,79.1834,79.1834,79.1178,79.1459,25500.0
2014-11-21 11:40:00,84.4,84.45,84.39,84.44,20900.0,79.1459,79.1928,79.1366,79.1834,20900.0
2014-11-21 11:45:00,84.44,84.44,84.38,84.4,25500.0,79.1834,79.1834,79.1272,79.1459,25500.0
2014-11-21 11:50:00,84.4,84.42,84.34,84.34,30800.0,79.1459,79.1647,79.0897,79.0897,30800.0
2014-11-21 11:55:00,84.34,84.41,84.33,84.4,40900.0,79.0897,79.1553,79.0803,79.1459,40900.0
2014-11-21 12:00:00,84.39,84.47,84.39,84.47,30600.0,79.1366,79.2116,79.1366,79.2116,30600.0
2014-11-21 12:05:00,84.47,84.47,84.39,84.42,19900.0,79.2116,79.2116,79.1366,79.1647,19900.0
2014-11-21 12:10:00,84.42,84.42,84.38,84.39,10300.0,79.1647,79.1647,79.1272,79.1366,10300.0
2014-11-21 12:15:00,84.38,84.39,84.33,84.35,27900.0,79.1272,79.1366,79.0803,79.099,27900.0
2014-11-21 12:20:00,84.35,84.38,84.34,84.37,28800.0,79.099,79.1272,79.0897,79.1178,28800.0
2014-11-21 12:25:00,84.37,84.42,84.36,84.4,18000.0,79.1178,79.1647,79.1084,79.1459,18000.0
2014-11-21 12:30:00,84.41,84.43,84.35,84.35,18200.0,79.1553,79.1741,79.099,79.099,18200.0
2014-11-21 12:35:00,84.36,84.4,84.36,84.39,16800.0,79.1084,79.1459,79.1084,79.1366,16800.0
2014-11-21 12:40:00,84.39,84.44,84.37,84.38,27100.0,79.1366,79.1834,79.1178,79.1272,27100.0
2014-11-21 12:45:00,84.39,84.4,84.38,84.4,19800.0,79.1366,79.1459,79.1272,79.1459,19800.0
2014-11-21 12:50:00,84.4,84.5,84.39,84.48,43100.0,79.1459,79.2397,79.1366,79.221,43100.0
2014-11-21 12:55:00,84.49,84.54,84.48,84.54,51100.0,79.2303,79.2772,79.221,79.2772,51100.0
2014-11-21 13:00:00,84.55,84.56,84.52,84.56,32500.0,79.2866,79.296,79.2585,79.296,32500.0
2014-11-21 13:05:00,84.56,84.57,84.53,84.56,66900.0,79.296,79.3054,79.2678,79.296,66900.0
2014-11-21 13:10:00,84.57,84.58,84.54,84.54,14300.0,79.3054,79.3147,79.2772,79.2772,14300.0
2014-11-21 13:15:00,84.55,84.56,84.44,84.47,42600.0,79.2866,79.296,79.1834,79.2116,42600.0
2014-11-21 13:20:00,84.46,84.48,84.43,84.46,11100.0,79.2022,79.221,79.1741,79.2022,11100.0
2014-11-21 13:25:00,84.45,84.46,84.3,84.31,23900.0,79.1928,79.2022,79.0522,79.0615,23900.0
2014-11-21 13:30:00,84.31,84.37,84.26,84.36,18000.0,79.0615,79.1178,79.0146,79.1084,18000.0
2014-11-21 13:35:00,84.35,84.36,84.3,84.31,14000.0,79.099,79.1084,79.0522,79.0615,14000.0
2014-11-21 13:40:00,84.31,84.31,84.21,84.23,25300.0,79.0615,79.0615,78.9678,78.9865,25300.0
2014-11-21 13:45:00,84.24,84.31,84.24,84.31,22800.0,78.9959,79.0615,78.9959,79.0615,22800.0
2014-11-21 13:50:00,84.31,84.38,84.26,84.38,112700.0,79.0615,79.1272,79.0146,79.1272,112700.0
2014-11-21 13:55:00,84.39,84.47,84.39,84.46,51900.0,79.1366,79.2116,79.1366,79.2022,51900.0
2014-11-21 14:00:00,84.46,84.58,84.45,84.57,55900.0,79.2022,79.3147,79.1928,79.3054,55900.0
2014-11-21 14:05:00,84.57,84.65,84.54,84.64,56000.0,79.3054,79.3804,79.2772,79.371,56000.0
2014-11-21 14:10:00,84.65,84.78,84.65,84.74,114300.0,79.3804,79.5023,79.3804,79.4648,114300.0
2014-11-21 14:15:00,84.74,84.78,84.71,84.71,33400.0,79.4648,79.5023,79.4366,79.4366,33400.0
2014-11-21 14:20:00,84.72,84.76,84.64,84.67,134300.0,79.446,79.4835,79.371,79.3991,134300.0
2014-11-21 14:25:00,84.67,84.68,84.65,84.65,31200.0,79.3991,79.4085,79.3804,79.3804,31200.0
2014-11-21 14:30:00,84.66,84.66,84.59,84.63,58900.0,79.3897,79.3897,79.3241,79.3616,58900.0
2014-11-21 14:35:00,84.63,84.64,84.58,84.63,46100.0,79.3616,79.371,79.3147,79.3616,46100.0
2014-11-21 14:40:00,84.63,84.75,84.62,84.74,37800.0,79.3616,79.4741,79.3522,79.4648,37800.0
2014-11-21 14:45:00,84.73,84.73,84.7,84.72,22200.0,79.4554,79.4554,79.4273,79.446,22200.0
2014-11-21 14:50:00,84.71,84.8,84.7,84.79,28100.0,79.4366,79.521,79.4273,79.5117,28100.0
2014-11-21 14:55:00,84.79,84.79,84.67,84.68,22400.0,79.5117,79.5117,79.3991,79.4085,22400.0
2014-11-21 15:00:00,84.68,84.82,84.67,84.74,26900.0,79.4085,79.5398,79.3991,79.4648,26900.0
2014-11-21 15:05:00,84.74,84.78,84.7,84.75,24100.0,79.4648,79.5023,79.4273,79.4741,24100.0
2014-11-21 15:10:00,84.74,84.82,84.73,84.77,31500.0,79.4648,79.5398,79.4554,79.4929,31500.0
2014-11-21 15:15:00,84.77,84.77,84.73,84.73,38500.0,79.4929,79.4929,79.4554,79.4554,38500.0
2014-11-21 15:20:00,84.73,84.75,84.66,84.71,92300.0,79.4554,79.4741,79.3897,79.4366,92300.0
2014-11-21 15:25:00,84.71,84.77,84.71,84.77,32200.0,79.4366,79.4929,79.4366,79.4929,32200.0
2014-11-21 15:30:00,84.77,84.79,84.74,84.76,49200.0,79.4929,79.5117,79.4648,79.4835,49200.0
2014-11-21 15:35:00,84.76,84.84,84.75,84.77,53600.0,79.4835,79.5585,79.4741,79.4929,53600.0
2014-11-21 15:40:00,84.76,84.79,84.74,84.76,47200.0,79.4835,79.5117,79.4648,79.4835,47200.0
2014-11-21 15:45:00,84.76,84.76,84.69,84.69,116700.0,79.4835,79.4835,79.4179,79.4179,116700.0
2014-11-21 15:50:00,84.7,84.71,84.55,84.55,133600.0,79.4273,79.4366,79.2866,79.2866,133600.0
2014-11-21 15:55:00,84.56,84.7,84.54,84.7,230500.0,79.296,79.4273,79.2772,79.4273,230500.0
2014-11-24 09:30:00,84.82,85.15,84.8,84.98,82700.0,79.5398,79.8492,79.521,79.6898,82700.0
2014-11-24 09:35:00,84.98,85.13,84.85,85.13,20100.0,79.6898,79.8305,79.5679,79.8305,20100.0
2014-11-24 09:40:00,85.12,85.19,85.0,85.04,24400.0,79.8211,79.8868,79.7086,79.7461,24400.0
2014-11-24 09:45:00,85.07,85.07,84.83,84.84,28700.0,79.7742,79.7742,79.5492,79.5585,28700.0
2014-11-24 09:50:00,84.84,84.94,84.77,84.78,25000.0,79.5585,79.6523,79.4929,79.5023,25000.0
2014-11-24 09:55:00,84.81,84.93,84.8,84.83,28200.0,79.5304,79.6429,79.521,79.5492,28200.0
2014-11-24 10:00:00,84.83,85.0,84.83,84.92,31100.0,79.5492,79.7086,79.5492,79.6336,31100.0
2014-11-24 10:05:00,84.92,85.02,84.91,84.97,21400.0,79.6336,79.7273,79.6242,79.6805,21400.0
2014-11-24 10:10:00,84.95,84.99,84.85,84.85,24000.0,79.6617,79.6992,79.5679,79.5679,24000.0
2014-11-24 10:15:00,84.84,84.87,84.78,84.81,22300.0,79.5585,79.5867,79.5023,79.5304,22300.0
2014-11-24 10:20:00,84.81,84.97,84.8,84.93,42700.0,79.5304,79.6805,79.521,79.6429,42700.0
2014-11-24 10:25:00,84.91,84.92,84.83,84.9,25500.0,79.6242,79.6336,79.5492,79.6148,25500.0
2014-11-24 10:30:00,84.91,84.91,84.84,84.86,39900.0,79.6242,79.6242,79.5585,79.5773,39900.0
2014-11-24 10:35:00,84.86,84.9,84.82,84.83,48000.0,79.5773,79.6148,79.5398,79.5492,48000.0
2014-11-24 10:40:00,84.83,84.83,84.77,84.79,16200.0,79.5492,79.5492,79.4929,79.5117,16200.0
2014-11-24 10:45:00,84.79,84.81,84.76,84.77,39400.0,79.5117,79.5304,79.4835,79.4929,39400.0
2014-11-24 10:50:00,84.76,84.78,84.67,84.67,15600.0,79.4835,79.5023,79.3991,79.3991,15600.0
2014-11-24 10:55:00,84.67,84.82,84.67,84.8,30200.0,79.3991,79.5398,79.3991,79.521,30200.0
2014-11-24 11:00:00,84.8,84.84,84.75,84.78,17800.0,79.521,79.5585,79.4741,79.5023,17800.0
2014-11-24 11:05:00,84.77,84.81,84.74,84.79,27400.0,79.4929,79.5304,79.4648,79.5117,27400.0
2014-11-24 11:10:00,84.79,84.84,84.76,84.83,24600.0,79.5117,79.5585,79.4835,79.5492,24600.0
2014-11-24 11:15:00,84.82,84.82,84.74,84.76,16400.0,79.5398,79.5398,79.4648,79.4835,16400.0
2014-11-24 11:20:00,84.74,84.74,84.67,84.68,33900.0,79.4648,79.4648,79.3991,79.4085,33900.0
2014-11-24 11:25:00,84.69,84.76,84.68,84.75,14900.0,79.4179,79.4835,79.4085,79.4741,14900.0
2014-11-24 11:30:00,84.76,84.8,84.73,84.75,27200.0,79.4835,79.521,79.4554,79.4741,27200.0
2014-11-24 11:35:00,84.74,84.75,84.66,84.66,33100.0,79.4648,79.4741,79.3897,79.3897,33100.0
2014-11-24 11:40:00,84.67,84.79,84.65,84.78,23200.0,79.3991,79.5117,79.3804,79.5023,23200.0
2014-11-24 11:45:00,84.78,84.82,84.75,84.81,20200.0,79.5023,79.5398,79.4741,79.5304,20200.0
2014-11-24 11:50:00,84.81,84.85,84.79,84.82,14700.0,79.5304,79.5679,79.5117,79.5398,14700.0
2014-11-24 11:55:00,84.83,84.92,84.83,84.84,28900.0,79.5492,79.6336,79.5492,79.5585,28900.0
2014-11-24 12:00:00,84.83,84.86,84.8,84.86,10200.0,79.5492,79.5773,79.521,79.5773,10200.0
2014-11-24 12:05:00,84.87,84.91,84.85,84.88,18500.0,79.5867,79.6242,79.5679,79.5961,18500.0
2014-11-24 12:10:00,84.86,84.87,84.8,84.82,14000.0,79.5773,79.5867,79.521,79.5398,14000.0
2014-11-24 12:15:00,84.81,84.85,84.8,84.83,10600.0,79.5304,79.5679,79.521,79.5492,10600.0
2014-11-24 12:20:00,84.83,84.92,84.83,84.92,9800.0,79.5492,79.6336,79.5492,79.6336,9800.0
2014-11-24 12:25:00,84.92,84.98,84.91,84.98,24300.0,79.6336,79.6898,79.6242,79.6898,24300.0
2014-11-24 12:30:00,84.98,85.0,84.9,84.94,25000.0,79.6898,79.7086,79.6148,79.6523,25000.0
2014-11-24 12:35:00,84.94,85.0,84.94,85.0,23300.0,79.6523,79.7086,79.6523,79.7086,23300.0
2014-11-24 12:40:00,85.0,85.05,84.95,84.96,27200.0,79.7086,79.7555,79.6617,79.6711,27200.0
2014-11-24 12:45:00,84.96,85.06,84.96,85.06,14300.0,79.6711,79.7648,79.6711,79.7648,14300.0
2014-11-24 12:50:00,85.05,85.07,84.95,84.97,24400.0,79.7555,79.7742,79.6617,79.6805,24400.0
2014-11-24 12:55:00,84.96,85.04,84.96,85.04,51000.0,79.6711,79.7461,79.6711,79.7461,51000.0
2014-11-24 13:00:00,85.03,85.04,84.85,84.85,70100.0,79.7367,79.7461,79.5679,79.5679,70100.0
2014-11-24 13:05:00,84.84,84.88,84.82,84.88,19100.0,79.5585,79.5961,79.5398,79.5961,19100.0
2014-11-24 13:10:00,84.88,85.0,84.87,85.0,20600.0,79.5961,79.7086,79.5867,79.7086,20600.0
2014-11-24 13:15:00,85.0,85.04,85.0,85.01,24500.0,79.7086,79.7461,79.7086,79.718,24500.0
2014-11-24 13:20:00,85.02,85.03,84.97,84.98,14400.0,79.7273,79.7367,79.6805,79.6898,14400.0
2014-11-24 13:25:00,84.99,85.0,84.93,84.94,16500.0,79.6992,79.7086,79.6429,79.6523,16500.0
2014-11-24 13:30:00,84.95,84.97,84.91,84.91,14500.0,79.6617,79.6805,79.6242,79.6242,14500.0
2014-11-24 13:35:00,84.91,84.95,84.91,84.94,13900.0,79.6242,79.6617,79.6242,79.6523,13900.0
2014-11-24 13:40:00,84.95,85.03,84.92,85.03,45900.0,79.6617,79.7367,79.6336,79.7367,45900.0
2014-11-24 13:45:00,85.02,85.05,85.01,85.02,25100.0,79.7273,79.7555,79.718,79.7273,25100.0
2014-11-24 13:50:00,85.02,85.05,85.02,85.02,37900.0,79.7273,79.7555,79.7273,79.7273,37900.0
2014-11-24 13:55:00,85.02,85.06,85.0,85.01,134800.0,79.7273,79.7648,79.7086,79.718,134800.0
2014-11-24 14:00:00,85.01,85.07,85.0,85.03,43400.0,79.718,79.7742,79.7086,79.7367,43400.0
2014-11-24 14:05:00,85.02,85.03,85.0,85.0,25600.0,79.7273,79.7367,79.7086,79.7086,25600.0
2014-11-24 14:10:00,85.01,85.02,85.0,85.01,20500.0,79.718,79.7273,79.7086,79.718,20500.0
2014-11-24 14:15:00,85.01,85.06,85.0,85.06,233100.0,79.718,79.7648,79.7086,79.7648,233100.0
2014-11-24 14:20:00,85.06,85.08,85.01,85.04,54700.0,79.7648,79.7836,79.718,79.7461,54700.0
2014-11-24 14:25:00,85.03,85.04,84.98,84.98,28200.0,79.7367,79.7461,79.6898,79.6898,28200.0
2014-11-24 14:30:00,84.98,85.0,84.91,84.92,152800.0,79.6898,79.7086,79.6242,79.6336,152800.0
2014-11-24 14:35:00,84.91,84.91,84.88,84.89,25800.0,79.6242,79.6242,79.5961,79.6054,25800.0
2014-11-24 14:40:00,84.9,84.9,84.83,84.84,36300.0,79.6148,79.6148,79.5492,79.5585,36300.0
2014-11-24 14:45:00,84.84,84.88,84.84,84.86,23300.0,79.5585,79.5961,79.5585,79.5773,23300.0
2014-11-24 14:50:00,84.85,84.88,84.84,84.85,27400.0,79.5679,79.5961,79.5585,79.5679,27400.0
2014-11-24 14:55:00,84.85,84.89,84.84,84.89,40200.0,79.5679,79.6054,79.5585,79.6054,40200.0
2014-11-24 15:00:00,84.88,84.88,84.84,84.85,26400.0,79.5961,79.5961,79.5585,79.5679,26400.0
2014-11-24 15:05:00,84.84,84.88,84.81,84.84,28000.0,79.5585,79.5961,79.5304,79.5585,28000.0
2014-11-24 15:10:00,84.84,84.89,84.84,84.88,21100.0,79.5585,79.6054,79.5585,79.5961,21100.0
2014-11-24 15:15:00,84.88,84.94,84.84,84.85,30000.0,79.5961,79.6523,79.5585,79.5679,30000.0
2014-11-24 15:20:00,84.86,84.89,84.84,84.87,49000.0,79.5773,79.6054,79.5585,79.5867,49000.0
2014-11-24 15:25:00,84.87,84.88,84.83,84.87,47200.0,79.5867,79.5961,79.5492,79.5867,47200.0
2014-11-24 15:30:00,84.86,85.03,84.86,85.02,33100.0,79.5773,79.7367,79.5773,79.7273,33100.0
2014-11-24 15:35:00,85.02,85.04,85.0,85.03,26100.0,79.7273,79.7461,79.7086,79.7367,26100.0
2014-11-24 15:40:00,85.03,85.07,85.02,85.04,45000.0,79.7367,79.7742,79.7273,79.7461,45000.0
2014-11-24 15:45:00,85.05,85.09,85.05,85.09,41900.0,79.7555,79.793,79.7555,79.793,41900.0
2014-11-24 15:50:00,85.09,85.16,85.08,85.16,53700.0,79.793,79.8586,79.7836,79.8586,53700.0
2014-11-24 15:55:00,85.16,85.16,85.0,85.02,203900.0,79.8586,79.8586,79.7086,79.7273,203900.0
2014-11-25 09:30:00,85.1,85.5,85.07,85.37,113500.0,79.8024,80.1775,79.7742,80.0555,113500.0
2014-11-25 09:35:00,85.37,85.56,85.27,85.4,44200.0,80.0555,80.2337,79.9618,80.0837,44200.0
2014-11-25 09:40:00,85.45,85.48,85.39,85.46,144000.0,80.1306,80.1587,80.0743,80.1399,144000.0
2014-11-25 09:45:00,85.46,85.59,85.45,85.45,40400.0,80.1399,80.2619,80.1306,80.1306,40400.0
2014-11-25 09:50:00,85.47,85.57,85.44,85.45,72600.0,80.1493,80.2431,80.1212,80.1306,72600.0
2014-11-25 09:55:00,85.46,85.62,85.42,85.61,61000.0,80.1399,80.29,80.1024,80.2806,61000.0
2014-11-25 10:00:00,85.6,85.6,85.47,85.48,49100.0,80.2712,80.2712,80.1493,80.1587,49100.0
2014-11-25 10:05:00,85.48,85.67,85.45,85.64,90400.0,80.1587,80.3369,80.1306,80.3087,90400.0
2014-11-25 10:10:00,85.63,85.88,85.56,85.88,85300.0,80.2994,80.5338,80.2337,80.5338,85300.0
2014-11-25 10:15:00,85.87,85.94,85.8,85.93,90600.0,80.5244,80.5901,80.4588,80.5807,90600.0
2014-11-25 10:20:00,85.92,85.96,85.89,85.91,70300.0,80.5713,80.6088,80.5432,80.5619,70300.0
2014-11-25 10:25:00,85.91,85.93,85.84,85.92,85300.0,80.5619,80.5807,80.4963,80.5713,85300.0
2014-11-25 10:30:00,85.92,86.07,85.9,86.04,178900.0,80.5713,80.712,80.5526,80.6838,178900.0
2014-11-25 10:35:00,86.04,86.2,85.9,86.17,284400.0,80.6838,80.8339,80.5526,80.8057,284400.0
2014-11-25 10:40:00,86.17,86.42,86.16,86.41,133800.0,80.8057,81.0402,80.7964,81.0308,133800.0
2014-11-25 10:45:00,86.39,86.53,86.38,86.45,153600.0,81.0121,81.1433,81.0027,81.0683,153600.0
2014-11-25 10:50:00,86.45,86.51,86.24,86.31,44100.0,81.0683,81.1246,80.8714,80.937,44100.0
2014-11-25 10:55:00,86.3,86.4,86.28,86.4,25900.0,80.9277,81.0214,80.9089,81.0214,25900.0
2014-11-25 11:00:00,86.4,86.55,86.39,86.45,58700.0,81.0214,81.1621,81.0121,81.0683,58700.0
2014-11-25 11:05:00,86.43,86.45,86.33,86.39,60400.0,81.0496,81.0683,80.9558,81.0121,60400.0
2014-11-25 11:10:00,86.39,86.39,86.3,86.31,19800.0,81.0121,81.0121,80.9277,80.937,19800.0
2014-11-25 11:15:00,86.31,86.32,86.13,86.13,47600.0,80.937,80.9464,80.7682,80.7682,47600.0
2014-11-25 11:20:00,86.14,86.22,86.11,86.22,36900.0,80.7776,80.8526,80.7495,80.8526,36900.0
2014-11-25 11:25:00,86.22,86.3,86.2,86.3,52400.0,80.8526,80.9277,80.8339,80.9277,52400.0
2014-11-25 11:30:00,86.3,86.42,86.29,86.39,64500.0,80.9277,81.0402,80.9183,81.0121,64500.0
2014-11-25 11:35:00,86.38,86.7,86.38,86.64,125100.0,81.0027,81.3028,81.0027,81.2465,125100.0
2014-11-25 11:40:00,86.64,86.74,86.63,86.72,51200.0,81.2465,81.3403,81.2371,81.3215,51200.0
2014-11-25 11:45:00,86.71,86.72,86.52,86.53,57700.0,81.3121,81.3215,81.134,81.1433,57700.0
2014-11-25 11:50:00,86.54,86.6,86.5,86.55,36600.0,81.1527,81.209,81.1152,81.1621,36600.0
2014-11-25 11:55:00,86.56,86.59,86.54,86.56,23900.0,81.1715,81.1996,81.1527,81.1715,23900.0
2014-11-25 12:00:00,86.57,86.58,86.45,86.45,50400.0,81.1808,81.1902,81.0683,81.0683,50400.0
2014-11-25 12:05:00,86.45,86.48,86.42,86.45,31000.0,81.0683,81.0965,81.0402,81.0683,31000.0
2014-11-25 12:10:00,86.46,86.52,86.46,86.5,36200.0,81.0777,81.134,81.0777,81.1152,36200.0
2014-11-25 12:15:00,86.5,86.51,86.47,86.49,26100.0,81.1152,81.1246,81.0871,81.1058,26100.0
2014-11-25 12:20:00,86.47,86.47,86.28,86.29,62600.0,81.0871,81.0871,80.9089,80.9183,62600.0
2014-11-25 12:25:00,86.28,86.29,86.2,86.21,36200.0,80.9089,80.9183,80.8339,80.8433,36200.0
2014-11-25 12:30:00,86.21,86.22,86.15,86.17,33400.0,80.8433,80.8526,80.787,80.8057,33400.0
2014-11-25 12:35:00,86.17,86.2,86.11,86.12,25900.0,80.8057,80.8339,80.7495,80.7589,25900.0
2014-11-25 12:40:00,86.12,86.2,86.01,86.2,44700.0,80.7589,80.8339,80.6557,80.8339,44700.0
2014-11-25 12:45:00,86.21,86.28,86.18,86.23,23000.0,80.8433,80.9089,80.8151,80.862,23000.0
2014-11-25 12:50:00,86.23,86.29,86.22,86.28,16900.0,80.862,80.9183,80.8526,80.9089,16900.0
2014-11-25 12:55:00,86.28,86.29,86.18,86.19,43500.0,80.9089,80.9183,80.8151,80.8245,43500.0
2014-11-25 13:00:00,86.19,86.19,86.14,86.16,26700.0,80.8245,80.8245,80.7776,80.7964,26700.0
2014-11-25 13:05:00,86.16,86.23,86.15,86.23,31600.0,80.7964,80.862,80.787,80.862,31600.0
2014-11-25 13:10:00,86.22,86.23,86.19,86.19,15900.0,80.8526,80.862,80.8245,80.8245,15900.0
2014-11-25 13:15:00,86.19,86.19,86.14,86.16,24600.0,80.8245,80.8245,80.7776,80.7964,24600.0
2014-11-25 13:20:00,86.16,86.22,86.14,86.21,26700.0,80.7964,80.8526,80.7776,80.8433,26700.0
2014-11-25 13:25:00,86.22,86.24,86.16,86.16,25200.0,80.8526,80.8714,80.7964,80.7964,25200.0
2014-11-25 13:30:00,86.17,86.23,86.17,86.23,17400.0,80.8057,80.862,80.8057,80.862,17400.0
2014-11-25 13:35:00,86.23,86.3,86.22,86.29,22300.0,80.862,80.9277,80.8526,80.9183,22300.0
2014-11-25 13:40:00,86.29,86.35,86.26,86.35,38900.0,80.9183,80.9745,80.8901,80.9745,38900.0
2014-11-25 13:45:00,86.34,86.37,86.33,86.36,14300.0,80.9652,80.9933,80.9558,80.9839,14300.0
2014-11-25 13:50:00,86.37,86.43,86.36,86.42,27800.0,80.9933,81.0496,80.9839,81.0402,27800.0
2014-11-25 13:55:00,86.43,86.45,86.41,86.45,29500.0,81.0496,81.0683,81.0308,81.0683,29500.0
2014-11-25 14:00:00,86.44,86.45,86.35,86.35,26700.0,81.0589,81.0683,80.9745,80.9745,26700.0
2014-11-25 14:05:00,86.36,86.41,86.35,86.41,42200.0,80.9839,81.0308,80.9745,81.0308,42200.0
2014-11-25 14:10:00,86.4,86.41,86.31,86.34,27000.0,81.0214,81.0308,80.937,80.9652,27000.0
2014-11-25 14:15:00,86.33,86.36,86.28,86.29,15800.0,80.9558,80.9839,80.9089,80.9183,15800.0
2014-11-25 14:20:00,86.29,86.33,86.28,86.33,17600.0,80.9183,80.9558,80.9089,80.9558,17600.0
2014-11-25 14:25:00,86.33,86.34,86.31,86.33,18600.0,80.9558,80.9652,80.937,80.9558,18600.0
2014-11-25 14:30:00,86.33,86.37,86.32,86.32,22700.0,80.9558,80.9933,80.9464,80.9464,22700.0
2014-11-25 14:35:00,86.33,86.36,86.3,86.36,36800.0,80.9558,80.9839,80.9277,80.9839,36800.0
2014-11-25 14:40:00,86.37,86.38,86.34,86.36,25700.0,80.9933,81.0027,80.9652,80.9839,25700.0
2014-11-25 14:45:00,86.36,86.36,86.33,86.35,76000.0,80.9839,80.9839,80.9558,80.9745,76000.0
2014-11-25 14:50:00,86.34,86.37,86.3,86.31,29000.0,80.9652,80.9933,80.9277,80.937,29000.0
2014-11-25 14:55:00,86.3,86.31,86.21,86.25,30900.0,80.9277,80.937,80.8433,80.8808,30900.0
2014-11-25 15:00:00,86.25,86.33,86.24,86.33,21900.0,80.8808,80.9558,80.8714,80.9558,21900.0
2014-11-25 15:05:00,86.33,86.43,86.31,86.39,47800.0,80.9558,81.0496,80.937,81.0121,47800.0
2014-11-25 15:10:00,86.38,86.43,86.36,86.42,34900.0,81.0027,81.0496,80.9839,81.0402,34900.0
2014-11-25 15:15:00,86.42,86.52,86.41,86.49,79300.0,81.0402,81.134,81.0308,81.1058,79300.0
2014-11-25 15:20:00,86.49,86.57,86.49,86.56,47300.0,81.1058,81.1808,81.1058,81.1715,47300.0
2014-11-25 15:25:00,86.56,86.63,86.56,86.6,76000.0,81.1715,81.2371,81.1715,81.209,76000.0
2014-11-25 15:30:00,86.6,86.6,86.48,86.53,56100.0,81.209,81.209,81.0965,81.1433,56100.0
2014-11-25 15:35:00,86.54,86.56,86.48,86.5,85000.0,81.1527,81.1715,81.0965,81.1152,85000.0
2014-11-25 15:40:00,86.5,86.54,86.49,86.54,73800.0,81.1152,81.1527,81.1058,81.1527,73800.0
2014-11-25 15:45:00,86.54,86.55,86.4,86.41,94700.0,81.1527,81.1621,81.0214,81.0308,94700.0
2014-11-25 15:50:00,86.41,86.43,86.36,86.4,100700.0,81.0308,81.0496,80.9839,81.0214,100700.0
2014-11-25 15:55:00,86.41,86.43,86.33,86.37,267200.0,81.0308,81.0496,80.9558,80.9933,267200.0
2014-11-26 09:30:00,86.26,86.34,85.96,86.1,91900.0,80.8901,80.9652,80.6088,80.7401,91900.0
2014-11-26 09:35:00,86.11,86.24,86.05,86.2,40500.0,80.7495,80.8714,80.6932,80.8339,40500.0
2014-11-26 09:40:00,86.19,86.29,86.18,86.24,44700.0,80.8245,80.9183,80.8151,80.8714,44700.0
2014-11-26 09:45:00,86.23,86.65,86.2,86.49,82700.0,80.862,81.2559,80.8339,81.1058,82700.0
2014-11-26 09:50:00,86.44,86.54,86.35,86.35,34300.0,81.0589,81.1527,80.9745,80.9745,34300.0
2014-11-26 09:55:00,86.38,86.55,86.32,86.47,42500.0,81.0027,81.1621,80.9464,81.0871,42500.0
2014-11-26 10:00:00,86.44,86.58,86.36,86.52,32400.0,81.0589,81.1902,80.9839,81.134,32400.0
2014-11-26 10:05:00,86.52,86.64,86.5,86.59,24500.0,81.134,81.2465,81.1152,81.1996,24500.0
2014-11-26 10:10:00,86.58,86.6,86.48,86.54,27800.0,81.1902,81.209,81.0965,81.1527,27800.0
2014-11-26 10:15:00,86.53,86.9,86.52,86.74,98400.0,81.1433,81.4903,81.134,81.3403,98400.0
2014-11-26 10:20:00,86.72,86.73,86.51,86.51,28400.0,81.3215,81.3309,81.1246,81.1246,28400.0
2014-11-26 10:25:00,86.51,86.51,86.38,86.44,42500.0,81.1246,81.1246,81.0027,81.0589,42500.0
2014-11-26 10:30:00,86.43,86.51,86.43,86.5,60000.0,81.0496,81.1246,81.0496,81.1152,60000.0
2014-11-26 10:35:00,86.5,86.57,86.4,86.56,75300.0,81.1152,81.1808,81.0214,81.1715,75300.0
2014-11-26 10:40:00,86.56,86.82,86.56,86.71,89300.0,81.1715,81.4153,81.1715,81.3121,89300.0
2014-11-26 10:45:00,86.7,86.72,86.54,86.56,23200.0,81.3028,81.3215,81.1527,81.1715,23200.0
2014-11-26 10:50:00,86.55,86.55,86.44,86.49,39600.0,81.1621,81.1621,81.0589,81.1058,39600.0
2014-11-26 10:55:00,86.48,86.48,86.38,86.42,13500.0,81.0965,81.0965,81.0027,81.0402,13500.0
2014-11-26 11:00:00,86.42,86.46,86.29,86.33,59400.0,81.0402,81.0777,80.9183,80.9558,59400.0
2014-11-26 11:05:00,86.33,86.37,86.29,86.36,77300.0,80.9558,80.9933,80.9183,80.9839,77300.0
2014-11-26 11:10:00,86.35,86.36,86.31,86.33,28200.0,80.9745,80.9839,80.937,80.9558,28200.0
2014-11-26 11:15:00,86.33,86.4,86.3,86.4,35800.0,80.9558,81.0214,80.9277,81.0214,35800.0
2014-11-26 11:20:00,86.39,86.39,86.32,86.33,14100.0,81.0121,81.0121,80.9464,80.9558,14100.0
2014-11-26 11:25:00,86.32,86.35,86.3,86.32,23500.0,80.9464,80.9745,80.9277,80.9464,23500.0
2014-11-26 11:30:00,86.31,86.37,86.31,86.35,24200.0,80.937,80.9933,80.937,80.9745,24200.0
2014-11-26 11:35:00,86.35,86.36,86.32,86.35,20800.0,80.9745,80.9839,80.9464,80.9745,20800.0
2014-11-26 11:40:00,86.36,86.44,86.36,86.41,24800.0,80.9839,81.0589,80.9839,81.0308,24800.0
2014-11-26 11:45:00,86.41,86.42,86.37,86.39,17000.0,81.0308,81.0402,80.9933,81.0121,17000.0
2014-11-26 11:50:00,86.38,86.39,86.29,86.36,18500.0,81.0027,81.0121,80.9183,80.9839,18500.0
2014-11-26 11:55:00,86.36,86.36,86.29,86.31,16900.0,80.9839,80.9839,80.9183,80.937,16900.0
2014-11-26 12:00:00,86.32,86.38,86.3,86.33,20100.0,80.9464,81.0027,80.9277,80.9558,20100.0
2014-11-26 12:05:00,86.33,86.35,86.29,86.31,28400.0,80.9558,80.9745,80.9183,80.937,28400.0
2014-11-26 12:10:00,86.32,86.37,86.32,86.34,15700.0,80.9464,80.9933,80.9464,80.9652,15700.0
2014-11-26 12:15:00,86.34,86.34,86.3,86.31,16800.0,80.9652,80.9652,80.9277,80.937,16800.0
2014-11-26 12:20:00,86.31,86.37,86.3,86.35,30600.0,80.937,80.9933,80.9277,80.9745,30600.0
2014-11-26 12:25:00,86.35,86.36,86.33,86.35,14000.0,80.9745,80.9839,80.9558,80.9745,14000.0
2014-11-26 12:30:00,86.34,86.38,86.33,86.35,11400.0,80.9652,81.0027,80.9558,80.9745,11400.0
2014-11-26 12:35:00,86.35,86.36,86.29,86.31,71900.0,80.9745,80.9839,80.9183,80.937,71900.0
2014-11-26 12:40:00,86.31,86.34,86.3,86.32,18300.0,80.937,80.9652,80.9277,80.9464,18300.0
2014-11-26 12:45:00,86.32,86.32,86.3,86.31,11600.0,80.9464,80.9464,80.9277,80.937,11600.0
2014-11-26 12:50:00,86.31,86.34,86.29,86.33,21500.0,80.937,80.9652,80.9183,80.9558,21500.0
2014-11-26 12:55:00,86.32,86.33,86.27,86.32,20600.0,80.9464,80.9558,80.8995,80.9464,20600.0
2014-11-26 13:00:00,86.32,86.38,86.31,86.37,12800.0,80.9464,81.0027,80.937,80.9933,12800.0
2014-11-26 13:05:00,86.36,86.45,86.33,86.34,27200.0,80.9839,81.0683,80.9558,80.9652,27200.0
2014-11-26 13:10:00,86.34,86.35,86.3,86.34,15400.0,80.9652,80.9745,80.9277,80.9652,15400.0
2014-11-26 13:15:00,86.34,86.44,86.33,86.44,23300.0,80.9652,81.0589,80.9558,81.0589,23300.0
2014-11-26 13:20:00,86.44,86.48,86.44,86.47,11300.0,81.0589,81.0965,81.0589,81.0871,11300.0
2014-11-26 13:25:00,86.47,86.49,86.44,86.44,14300.0,81.0871,81.1058,81.0589,81.0589,14300.0
2014-11-26 13:30:00,86.43,86.44,86.39,86.39,10300.0,81.0496,81.0589,81.0121,81.0121,10300.0
2014-11-26 13:35:00,86.4,86.4,86.37,86.39,15000.0,81.0214,81.0214,80.9933,81.0121,15000.0
2014-11-26 13:40:00,86.39,86.41,86.37,86.38,18400.0,81.0121,81.0308,80.9933,81.0027,18400.0
2014-11-26 13:45:00,86.38,86.39,86.3,86.33,27400.0,81.0027,81.0121,80.9277,80.9558,27400.0
2014-11-26 13:50:00,86.33,86.38,86.33,86.37,16600.0,80.9558,81.0027,80.9558,80.9933,16600.0
2014-11-26 13:55:00,86.38,86.43,86.35,86.41,20000.0,81.0027,81.0496,80.9745,81.0308,20000.0
2014-11-26 14:00:00,86.39,86.4,86.36,86.37,15000.0,81.0121,81.0214,80.9839,80.9933,15000.0
2014-11-26 14:05:00,86.38,86.38,86.32,86.34,20300.0,81.0027,81.0027,80.9464,80.9652,20300.0
2014-11-26 14:10:00,86.34,86.4,86.34,86.39,13900.0,80.9652,81.0214,80.9652,81.0121,13900.0
2014-11-26 14:15:00,86.39,86.47,86.39,86.45,20900.0,81.0121,81.0871,81.0121,81.0683,20900.0
2014-11-26 14:20:00,86.45,86.51,86.45,86.5,36600.0,81.0683,81.1246,81.0683,81.1152,36600.0
2014-11-26 14:25:00,86.5,86.52,86.49,86.5,20900.0,81.1152,81.134,81.1058,81.1152,20900.0
2014-11-26 14:30:00,86.51,86.51,86.49,86.5,31900.0,81.1246,81.1246,81.1058,81.1152,31900.0
2014-11-26 14:35:00,86.5,86.51,86.44,86.44,21600.0,81.1152,81.1246,81.0589,81.0589,21600.0
2014-11-26 14:40:00,86.44,86.45,86.4,86.4,11500.0,81.0589,81.0683,81.0214,81.0214,11500.0
2014-11-26 14:45:00,86.4,86.41,86.36,86.36,21800.0,81.0214,81.0308,80.9839,80.9839,21800.0
2014-11-26 14:50:00,86.36,86.36,86.32,86.33,15700.0,80.9839,80.9839,80.9464,80.9558,15700.0
2014-11-26 14:55:00,86.33,86.36,86.32,86.33,21200.0,80.9558,80.9839,80.9464,80.9558,21200.0
2014-11-26 15:00:00,86.33,86.38,86.32,86.38,22800.0,80.9558,81.0027,80.9464,81.0027,22800.0
2014-11-26 15:05:00,86.37,86.39,86.32,86.35,20300.0,80.9933,81.0121,80.9464,80.9745,20300.0
2014-11-26 15:10:00,86.34,86.37,86.32,86.35,20700.0,80.9652,80.9933,80.9464,80.9745,20700.0
2014-11-26 15:15:00,86.35,86.43,86.35,86.42,30400.0,80.9745,81.0496,80.9745,81.0402,30400.0
2014-11-26 15:20:00,86.42,86.51,86.4,86.49,65700.0,81.0402,81.1246,81.0214,81.1058,65700.0
2014-11-26 15:25:00,86.49,86.54,86.48,86.51,29600.0,81.1058,81.1527,81.0965,81.1246,29600.0
2014-11-26 15:30:00,86.5,86.54,86.49,86.5,27900.0,81.1152,81.1527,81.1058,81.1152,27900.0
2014-11-26 15:35:00,86.51,86.59,86.49,86.58,63400.0,81.1246,81.1996,81.1058,81.1902,63400.0
2014-11-26 15:40:00,86.59,86.64,86.58,86.63,40200.0,81.1996,81.2465,81.1902,81.2371,40200.0
2014-11-26 15:45:00,86.63,86.67,86.63,86.66,68900.0,81.2371,81.2746,81.2371,81.2652,68900.0
2014-11-26 15:50:00,86.66,86.69,86.54,86.57,104400.0,81.2652,81.2934,81.1527,81.1808,104400.0
2014-11-26 15:55:00,86.58,86.65,86.55,86.56,204200.0,81.1902,81.2559,81.1621,81.1715,204200.0
2014-11-28 09:30:00,87.0,87.34,86.68,87.25,163400.0,81.5841,81.9029,81.284,81.8185,163400.0
2014-11-28 09:35:00,87.25,87.3,86.94,87.09,38500.0,81.8185,81.8654,81.5278,81.6685,38500.0
2014-11-28 09:40:00,87.06,87.19,87.0,87.0,35200.0,81.6403,81.7623,81.5841,81.5841,35200.0
2014-11-28 09:45:00,87.03,87.16,87.01,87.15,33600.0,81.6122,81.7341,81.5935,81.7247,33600.0
2014-11-28 09:50:00,87.15,87.17,87.01,87.09,22500.0,81.7247,81.7435,81.5935,81.6685,22500.0
2014-11-28 09:55:00,87.1,87.22,87.07,87.22,29100.0,81.6779,81.7904,81.6497,81.7904,29100.0
2014-11-28 10:00:00,87.23,87.3,87.16,87.29,34200.0,81.7998,81.8654,81.7341,81.856,34200.0
2014-11-28 10:05:00,87.3,87.38,87.27,87.34,38400.0,81.8654,81.9404,81.8373,81.9029,38400.0
2014-11-28 10:10:00,87.34,87.49,87.34,87.47,32100.0,81.9029,82.0436,81.9029,82.0248,32100.0
2014-11-28 10:15:00,87.48,87.48,87.27,87.31,30200.0,82.0342,82.0342,81.8373,81.8748,30200.0
2014-11-28 10:20:00,87.3,87.55,87.26,87.54,49700.0,81.8654,82.0998,81.8279,82.0905,49700.0
2014-11-28 10:25:00,87.55,87.61,87.43,87.61,42000.0,82.0998,82.1561,81.9873,82.1561,42000.0
2014-11-28 10:30:00,87.61,87.62,87.46,87.53,31600.0,82.1561,82.1655,82.0154,82.0811,31600.0
2014-11-28 10:35:00,87.53,87.64,87.5,87.64,35600.0,82.0811,82.1842,82.053,82.1842,35600.0
2014-11-28 10:40:00,87.63,87.88,87.62,87.76,61200.0,82.1749,82.4093,82.1655,82.2968,61200.0
2014-11-28 10:45:00,87.75,87.85,87.74,87.82,36400.0,82.2874,82.3812,82.278,82.353,36400.0
2014-11-28 10:50:00,87.83,87.87,87.71,87.71,64700.0,82.3624,82.3999,82.2499,82.2499,64700.0
2014-11-28 10:55:00,87.69,87.76,87.67,87.69,26400.0,82.2311,82.2968,82.2124,82.2311,26400.0
2014-11-28 11:00:00,87.68,87.89,87.66,87.71,32700.0,82.2217,82.4187,82.203,82.2499,32700.0
2014-11-28 11:05:00,87.71,87.71,87.64,87.66,11300.0,82.2499,82.2499,82.1842,82.203,11300.0
2014-11-28 11:10:00,87.66,87.73,87.63,87.71,36000.0,82.203,82.2686,82.1749,82.2499,36000.0
2014-11-28 11:15:00,87.71,87.81,87.68,87.78,40500.0,82.2499,82.3437,82.2217,82.3155,40500.0
2014-11-28 11:20:00,87.77,87.82,87.7,87.72,30900.0,82.3061,82.353,82.2405,82.2593,30900.0
2014-11-28 11:25:00,87.7,87.84,87.68,87.7,48000.0,82.2405,82.3718,82.2217,82.2405,48000.0
2014-11-28 11:30:00,87.7,87.71,87.62,87.66,27900.0,82.2405,82.2499,82.1655,82.203,27900.0
2014-11-28 11:35:00,87.64,87.75,87.63,87.72,26300.0,82.1842,82.2874,82.1749,82.2593,26300.0
2014-11-28 11:40:00,87.71,87.8,87.65,87.73,33400.0,82.2499,82.3343,82.1936,82.2686,33400.0
2014-11-28 11:45:00,87.73,87.73,87.63,87.7,16200.0,82.2686,82.2686,82.1749,82.2405,16200.0
2014-11-28 11:50:00,87.69,87.7,87.63,87.65,28000.0,82.2311,82.2405,82.1749,82.1936,28000.0
2014-11-28 11:55:00,87.64,87.74,87.62,87.73,80300.0,82.1842,82.278,82.1655,82.2686,80300.0
2014-11-28 12:00:00,87.72,87.74,87.62,87.69,38000.0,82.2593,82.278,82.1655,82.2311,38000.0
2014-11-28 12:05:00,87.7,87.72,87.64,87.7,46400.0,82.2405,82.2593,82.1842,82.2405,46400.0
2014-11-28 12:10:00,87.69,87.7,87.59,87.59,38800.0,82.2311,82.2405,82.1374,82.1374,38800.0
2014-11-28 12:15:00,87.6,87.64,87.57,87.62,26900.0,82.1467,82.1842,82.1186,82.1655,26900.0
2014-11-28 12:20:00,87.6,87.65,87.55,87.58,20800.0,82.1467,82.1936,82.0998,82.128,20800.0
2014-11-28 12:25:00,87.58,87.65,87.55,87.6,98200.0,82.128,82.1936,82.0998,82.1467,98200.0
2014-11-28 12:30:00,87.6,87.66,87.57,87.63,57600.0,82.1467,82.203,82.1186,82.1749,57600.0
2014-11-28 12:35:00,87.64,87.64,87.53,87.58,40900.0,82.1842,82.1842,82.0811,82.128,40900.0
2014-11-28 12:40:00,87.57,87.57,87.38,87.41,61900.0,82.1186,82.1186,81.9404,81.9686,61900.0
2014-11-28 12:45:00,87.41,87.42,87.28,87.37,61600.0,81.9686,81.9779,81.8466,81.931,61600.0
2014-11-28 12:50:00,87.39,87.44,87.23,87.25,67100.0,81.9498,81.9967,81.7998,81.8185,67100.0
2014-11-28 12:55:00,87.24,87.37,87.15,87.32,136500.0,81.8091,81.931,81.7247,81.8842,136500.0
2014-12-01 09:30:00,86.56,87.62,86.35,87.6,195300.0,81.1715,82.1655,80.9745,82.1467,195300.0
2014-12-01 09:35:00,87.6,87.65,87.12,87.28,43800.0,82.1467,82.1936,81.6966,81.8466,43800.0
2014-12-01 09:40:00,87.28,87.28,86.97,87.14,49900.0,81.8466,81.8466,81.5559,81.7154,49900.0
2014-12-01 09:45:00,87.08,87.17,86.86,86.91,36500.0,81.6591,81.7435,81.4528,81.4997,36500.0
2014-12-01 09:50:00,86.86,86.86,86.56,86.78,63200.0,81.4528,81.4528,81.1715,81.3778,63200.0
2014-12-01 09:55:00,86.76,86.9,86.73,86.84,26400.0,81.359,81.4903,81.3309,81.434,26400.0
2014-12-01 10:00:00,86.84,87.07,86.83,87.02,36600.0,81.434,81.6497,81.4247,81.6028,36600.0
2014-12-01 10:05:00,86.99,87.02,86.8,86.84,33300.0,81.5747,81.6028,81.3965,81.434,33300.0
2014-12-01 10:10:00,86.88,87.1,86.82,87.1,58900.0,81.4715,81.6779,81.4153,81.6779,58900.0
2014-12-01 10:15:00,87.1,87.3,87.04,87.19,51200.0,81.6779,81.8654,81.6216,81.7623,51200.0
2014-12-01 10:20:00,87.18,87.31,87.15,87.3,92400.0,81.7529,81.8748,81.7247,81.8654,92400.0
2014-12-01 10:25:00,87.3,87.31,87.27,87.3,134400.0,81.8654,81.8748,81.8373,81.8654,134400.0
2014-12-01 10:30:00,87.3,87.41,87.26,87.39,226500.0,81.8654,81.9686,81.8279,81.9498,226500.0
2014-12-01 10:35:00,87.39,87.43,87.33,87.33,37100.0,81.9498,81.9873,81.8935,81.8935,37100.0
2014-12-01 10:40:00,87.33,87.34,87.23,87.28,69300.0,81.8935,81.9029,81.7998,81.8466,69300.0
2014-12-01 10:45:00,87.28,87.31,87.25,87.28,37500.0,81.8466,81.8748,81.8185,81.8466,37500.0
2014-12-01 10:50:00,87.28,87.29,87.21,87.29,50800.0,81.8466,81.856,81.781,81.856,50800.0
2014-12-01 10:55:00,87.29,87.3,87.2,87.29,31800.0,81.856,81.8654,81.7716,81.856,31800.0
2014-12-01 11:00:00,87.29,87.3,87.26,87.28,37200.0,81.856,81.8654,81.8279,81.8466,37200.0
2014-12-01 11:05:00,87.29,87.3,87.26,87.29,53300.0,81.856,81.8654,81.8279,81.856,53300.0
2014-12-01 11:10:00,87.29,87.42,87.28,87.35,60500.0,81.856,81.9779,81.8466,81.9123,60500.0
2014-12-01 11:15:00,87.34,87.35,87.3,87.33,45000.0,81.9029,81.9123,81.8654,81.8935,45000.0
2014-12-01 11:20:00,87.33,87.35,87.29,87.33,53400.0,81.8935,81.9123,81.856,81.8935,53400.0
2014-12-01 11:25:00,87.33,87.4,87.32,87.36,43100.0,81.8935,81.9592,81.8842,81.9217,43100.0
2014-12-01 11:30:00,87.37,87.49,87.37,87.45,27100.0,81.931,82.0436,81.931,82.0061,27100.0
2014-12-01 11:35:00,87.46,87.46,87.4,87.45,23800.0,82.0154,82.0154,81.9592,82.0061,23800.0
2014-12-01 11:40:00,87.45,87.49,87.36,87.48,53600.0,82.0061,82.0436,81.9217,82.0342,53600.0
2014-12-01 11:45:00,87.48,87.6,87.47,87.57,43500.0,82.0342,82.1467,82.0248,82.1186,43500.0
2014-12-01 11:50:00,87.57,87.58,87.5,87.57,31100.0,82.1186,82.128,82.053,82.1186,31100.0
2014-12-01 11:55:00,87.56,87.57,87.48,87.53,33900.0,82.1092,82.1186,82.0342,82.0811,33900.0
2014-12-01 12:00:00,87.53,87.55,87.48,87.5,33600.0,82.0811,82.0998,82.0342,82.053,33600.0
2014-12-01 12:05:00,87.5,87.5,87.38,87.4,34900.0,82.053,82.053,81.9404,81.9592,34900.0
2014-12-01 12:10:00,87.4,87.53,87.39,87.52,30800.0,81.9592,82.0811,81.9498,82.0717,30800.0
2014-12-01 12:15:00,87.53,87.6,87.52,87.59,36700.0,82.0811,82.1467,82.0717,82.1374,36700.0
2014-12-01 12:20:00,87.6,87.6,87.53,87.57,51700.0,82.1467,82.1467,82.0811,82.1186,51700.0
2014-12-01 12:25:00,87.57,87.58,87.53,87.54,30000.0,82.1186,82.128,82.0811,82.0905,30000.0
2014-12-01 12:30:00,87.55,87.62,87.55,87.62,48400.0,82.0998,82.1655,82.0998,82.1655,48400.0
2014-12-01 12:35:00,87.62,87.66,87.58,87.6,52300.0,82.1655,82.203,82.128,82.1467,52300.0
2014-12-01 12:40:00,87.61,87.67,87.61,87.64,23600.0,82.1561,82.2124,82.1561,82.1842,23600.0
2014-12-01 12:45:00,87.65,87.7,87.61,87.67,33800.0,82.1936,82.2405,82.1561,82.2124,33800.0
2014-12-01 12:50:00,87.69,87.69,87.63,87.67,32300.0,82.2311,82.2311,82.1749,82.2124,32300.0
2014-12-01 12:55:00,87.69,87.82,87.68,87.81,34800.0,82.2311,82.353,82.2217,82.3437,34800.0
2014-12-01 13:00:00,87.81,87.9,87.81,87.87,49400.0,82.3437,82.4281,82.3437,82.3999,49400.0
2014-12-01 13:05:00,87.88,87.99,87.87,87.98,45400.0,82.4093,82.5124,82.3999,82.5031,45400.0
2014-12-01 13:10:00,87.98,88.11,87.95,88.0,96900.0,82.5031,82.625,82.4749,82.5218,96900.0
2014-12-01 13:15:00,88.0,88.07,87.98,88.04,47000.0,82.5218,82.5875,82.5031,82.5593,47000.0
2014-12-01 13:20:00,88.05,88.16,88.05,88.14,25300.0,82.5687,82.6719,82.5687,82.6531,25300.0
2014-12-01 13:25:00,88.13,88.13,88.01,88.01,28400.0,82.6437,82.6437,82.5312,82.5312,28400.0
2014-12-01 13:30:00,88.03,88.06,87.94,87.94,41800.0,82.55,82.5781,82.4656,82.4656,41800.0
2014-12-01 13:35:00,87.94,87.99,87.9,87.97,39400.0,82.4656,82.5124,82.4281,82.4937,39400.0
2014-12-01 13:40:00,87.97,87.99,87.95,87.95,29800.0,82.4937,82.5124,82.4749,82.4749,29800.0
2014-12-01 13:45:00,87.95,88.0,87.94,87.98,27300.0,82.4749,82.5218,82.4656,82.5031,27300.0
2014-12-01 13:50:00,87.98,87.99,87.84,87.84,41000.0,82.5031,82.5124,82.3718,82.3718,41000.0
2014-12-01 13:55:00,87.85,87.92,87.85,87.91,28000.0,82.3812,82.4468,82.3812,82.4374,28000.0
2014-12-01 14:00:00,87.91,87.95,87.9,87.93,30800.0,82.4374,82.4749,82.4281,82.4562,30800.0
2014-12-01 14:05:00,87.93,87.94,87.85,87.88,41300.0,82.4562,82.4656,82.3812,82.4093,41300.0
2014-12-01 14:10:00,87.88,87.89,87.75,87.78,40700.0,82.4093,82.4187,82.2874,82.3155,40700.0
2014-12-01 14:15:00,87.78,87.86,87.76,87.85,46000.0,82.3155,82.3905,82.2968,82.3812,46000.0
2014-12-01 14:20:00,87.84,87.85,87.78,87.78,91800.0,82.3718,82.3812,82.3155,82.3155,91800.0
2014-12-01 14:25:00,87.78,87.79,87.71,87.72,60800.0,82.3155,82.3249,82.2499,82.2593,60800.0
2014-12-01 14:30:00,87.71,87.79,87.69,87.75,56100.0,82.2499,82.3249,82.2311,82.2874,56100.0
2014-12-01 14:35:00,87.75,87.83,87.68,87.82,47400.0,82.2874,82.3624,82.2217,82.353,47400.0
2014-12-01 14:40:00,87.81,87.82,87.74,87.76,28600.0,82.3437,82.353,82.278,82.2968,28600.0
2014-12-01 14:45:00,87.75,87.76,87.7,87.7,20500.0,82.2874,82.2968,82.2405,82.2405,20500.0
2014-12-01 14:50:00,87.71,87.72,87.63,87.67,25400.0,82.2499,82.2593,82.1749,82.2124,25400.0
2014-12-01 14:55:00,87.67,87.68,87.6,87.63,30700.0,82.2124,82.2217,82.1467,82.1749,30700.0
2014-12-01 15:00:00,87.63,87.69,87.62,87.65,62100.0,82.1749,82.2311,82.1655,82.1936,62100.0
2014-12-01 15:05:00,87.65,87.67,87.62,87.63,26900.0,82.1936,82.2124,82.1655,82.1749,26900.0
2014-12-01 15:10:00,87.63,87.64,87.57,87.59,69200.0,82.1749,82.1842,82.1186,82.1374,69200.0
2014-12-01 15:15:00,87.59,87.71,87.57,87.7,49800.0,82.1374,82.2499,82.1186,82.2405,49800.0
2014-12-01 15:20:00,87.7,87.71,87.64,87.68,34400.0,82.2405,82.2499,82.1842,82.2217,34400.0
2014-12-01 15:25:00,87.68,87.68,87.63,87.64,27600.0,82.2217,82.2217,82.1749,82.1842,27600.0
2014-12-01 15:30:00,87.64,87.65,87.56,87.56,51000.0,82.1842,82.1936,82.1092,82.1092,51000.0
2014-12-01 15:35:00,87.56,87.57,87.42,87.43,54700.0,82.1092,82.1186,81.9779,81.9873,54700.0
2014-12-01 15:40:00,87.42,87.44,87.33,87.33,58000.0,81.9779,81.9967,81.8935,81.8935,58000.0
2014-12-01 15:45:00,87.34,87.42,87.33,87.35,95100.0,81.9029,81.9779,81.8935,81.9123,95100.0
2014-12-01 15:50:00,87.35,87.46,87.31,87.41,121400.0,81.9123,82.0154,81.8748,81.9686,121400.0
2014-12-01 15:55:00,87.41,87.46,87.38,87.43,218300.0,81.9686,82.0154,81.9404,81.9873,218300.0
2014-12-02 09:30:00,87.91,87.95,87.24,87.37,128600.0,82.4374,82.4749,81.8091,81.931,128600.0
2014-12-02 09:35:00,87.38,87.46,87.26,87.26,61700.0,81.9404,82.0154,81.8279,81.8279,61700.0
2014-12-02 09:40:00,87.25,87.26,87.02,87.02,53100.0,81.8185,81.8279,81.6028,81.6028,53100.0
2014-12-02 09:45:00,87.04,87.21,87.03,87.08,56800.0,81.6216,81.781,81.6122,81.6591,56800.0
2014-12-02 09:50:00,87.09,87.09,87.0,87.02,46400.0,81.6685,81.6685,81.5841,81.6028,46400.0
2014-12-02 09:55:00,87.02,87.19,87.01,87.16,24900.0,81.6028,81.7623,81.5935,81.7341,24900.0
2014-12-02 10:00:00,87.17,87.25,87.12,87.24,41500.0,81.7435,81.8185,81.6966,81.8091,41500.0
2014-12-02 10:05:00,87.25,87.3,87.1,87.11,42400.0,81.8185,81.8654,81.6779,81.6872,42400.0
2014-12-02 10:10:00,87.12,87.15,87.04,87.04,42000.0,81.6966,81.7247,81.6216,81.6216,42000.0
2014-12-02 10:15:00,87.05,87.36,87.03,87.36,46200.0,81.631,81.9217,81.6122,81.9217,46200.0
2014-12-02 10:20:00,87.36,87.5,87.32,87.44,144000.0,81.9217,82.053,81.8842,81.9967,144000.0
2014-12-02 10:25:00,87.44,87.48,87.4,87.41,43500.0,81.9967,82.0342,81.9592,81.9686,43500.0
2014-12-02 10:30:00,87.41,87.43,87.13,87.16,54900.0,81.9686,81.9873,81.706,81.7341,54900.0
2014-12-02 10:35:00,87.15,87.21,87.08,87.11,48400.0,81.7247,81.781,81.6591,81.6872,48400.0
2014-12-02 10:40:00,87.1,87.12,87.06,87.12,28400.0,81.6779,81.6966,81.6403,81.6966,28400.0
2014-12-02 10:45:00,87.12,87.17,87.06,87.1,42300.0,81.6966,81.7435,81.6403,81.6779,42300.0
2014-12-02 10:50:00,87.1,87.1,86.88,86.88,56500.0,81.6779,81.6779,81.4715,81.4715,56500.0
2014-12-02 10:55:00,86.88,86.98,86.83,86.92,54000.0,81.4715,81.5653,81.4247,81.5091,54000.0
2014-12-02 11:00:00,86.92,86.98,86.82,86.92,49400.0,81.5091,81.5653,81.4153,81.5091,49400.0
2014-12-02 11:05:00,86.92,86.93,86.8,86.82,37600.0,81.5091,81.5184,81.3965,81.4153,37600.0
2014-12-02 11:10:00,86.81,86.82,86.69,86.75,60200.0,81.4059,81.4153,81.2934,81.3496,60200.0
2014-12-02 11:15:00,86.75,86.78,86.68,86.74,49700.0,81.3496,81.3778,81.284,81.3403,49700.0
2014-12-02 11:20:00,86.73,86.75,86.72,86.73,25500.0,81.3309,81.3496,81.3215,81.3309,25500.0
2014-12-02 11:25:00,86.73,86.74,86.61,86.62,34700.0,81.3309,81.3403,81.2184,81.2277,34700.0
2014-12-02 11:30:00,86.63,86.64,86.6,86.62,29500.0,81.2371,81.2465,81.209,81.2277,29500.0
2014-12-02 11:35:00,86.63,86.76,86.62,86.74,30200.0,81.2371,81.359,81.2277,81.3403,30200.0
2014-12-02 11:40:00,86.75,86.8,86.72,86.73,24800.0,81.3496,81.3965,81.3215,81.3309,24800.0
2014-12-02 11:45:00,86.74,86.74,86.66,86.7,26100.0,81.3403,81.3403,81.2652,81.3028,26100.0
2014-12-02 11:50:00,86.71,86.71,86.63,86.65,18000.0,81.3121,81.3121,81.2371,81.2559,18000.0
2014-12-02 11:55:00,86.65,86.75,86.65,86.71,26800.0,81.2559,81.3496,81.2559,81.3121,26800.0
2014-12-02 12:00:00,86.71,86.71,86.65,86.67,25900.0,81.3121,81.3121,81.2559,81.2746,25900.0
2014-12-02 12:05:00,86.67,86.67,86.62,86.65,40900.0,81.2746,81.2746,81.2277,81.2559,40900.0
2014-12-02 12:10:00,86.65,86.69,86.63,86.68,17500.0,81.2559,81.2934,81.2371,81.284,17500.0
2014-12-02 12:15:00,86.69,86.71,86.54,86.59,62900.0,81.2934,81.3121,81.1527,81.1996,62900.0
2014-12-02 12:20:00,86.6,87.2,86.55,87.1,234400.0,81.209,81.7716,81.1621,81.6779,234400.0
2014-12-02 12:25:00,87.1,87.14,86.9,87.02,120800.0,81.6779,81.7154,81.4903,81.6028,120800.0
2014-12-02 12:30:00,87.03,87.04,86.86,86.87,48900.0,81.6122,81.6216,81.4528,81.4622,48900.0
2014-12-02 12:35:00,86.88,87.35,86.88,87.31,441100.0,81.4715,81.9123,81.4715,81.8748,441100.0
2014-12-02 12:40:00,87.31,87.65,87.3,87.63,205500.0,81.8748,82.1936,81.8654,82.1749,205500.0
2014-12-02 12:45:00,87.62,87.71,87.53,87.59,167700.0,82.1655,82.2499,82.0811,82.1374,167700.0
2014-12-02 12:50:00,87.58,87.7,87.56,87.57,59800.0,82.128,82.2405,82.1092,82.1186,59800.0
2014-12-02 12:55:00,87.56,87.76,87.56,87.69,63000.0,82.1092,82.2968,82.1092,82.2311,63000.0
2014-12-02 13:00:00,87.7,87.75,87.6,87.61,39300.0,82.2405,82.2874,82.1467,82.1561,39300.0
2014-12-02 13:05:00,87.6,87.66,87.56,87.56,40700.0,82.1467,82.203,82.1092,82.1092,40700.0
2014-12-02 13:10:00,87.56,87.6,87.51,87.55,33200.0,82.1092,82.1467,82.0623,82.0998,33200.0
2014-12-02 13:15:00,87.56,87.81,87.56,87.63,50800.0,82.1092,82.3437,82.1092,82.1749,50800.0
2014-12-02 13:20:00,87.64,87.67,87.55,87.55,23700.0,82.1842,82.2124,82.0998,82.0998,23700.0
2014-12-02 13:25:00,87.55,87.62,87.48,87.58,62200.0,82.0998,82.1655,82.0342,82.128,62200.0
2014-12-02 13:30:00,87.58,87.61,87.55,87.59,21000.0,82.128,82.1561,82.0998,82.1374,21000.0
2014-12-02 13:35:00,87.58,87.59,87.51,87.56,33100.0,82.128,82.1374,82.0623,82.1092,33100.0
2014-12-02 13:40:00,87.56,87.57,87.53,87.57,27300.0,82.1092,82.1186,82.0811,82.1186,27300.0
2014-12-02 13:45:00,87.58,87.58,87.51,87.52,21200.0,82.128,82.128,82.0623,82.0717,21200.0
2014-12-02 13:50:00,87.51,87.52,87.4,87.41,38400.0,82.0623,82.0717,81.9592,81.9686,38400.0
2014-12-02 13:55:00,87.41,87.41,87.36,87.4,37900.0,81.9686,81.9686,81.9217,81.9592,37900.0
2014-12-02 14:00:00,87.4,87.44,87.4,87.42,24400.0,81.9592,81.9967,81.9592,81.9779,24400.0
2014-12-02 14:05:00,87.43,87.43,87.33,87.34,35500.0,81.9873,81.9873,81.8935,81.9029,35500.0
2014-12-02 14:10:00,87.34,87.37,87.33,87.34,24400.0,81.9029,81.931,81.8935,81.9029,24400.0
2014-12-02 14:15:00,87.33,87.4,87.33,87.39,23300.0,81.8935,81.9592,81.8935,81.9498,23300.0
2014-12-02 14:20:00,87.39,87.45,87.38,87.44,28100.0,81.9498,82.0061,81.9404,81.9967,28100.0
2014-12-02 14:25:00,87.44,87.44,87.37,87.41,32300.0,81.9967,81.9967,81.931,81.9686,32300.0
2014-12-02 14:30:00,87.42,87.45,87.39,87.41,43200.0,81.9779,82.0061,81.9498,81.9686,43200.0
2014-12-02 14:35:00,87.41,87.45,87.4,87.45,42200.0,81.9686,82.0061,81.9592,82.0061,42200.0
2014-12-02 14:40:00,87.45,87.49,87.44,87.47,48600.0,82.0061,82.0436,81.9967,82.0248,48600.0
2014-12-02 14:45:00,87.47,87.56,87.45,87.56,51500.0,82.0248,82.1092,82.0061,82.1092,51500.0
2014-12-02 14:50:00,87.55,87.61,87.53,87.59,26300.0,82.0998,82.1561,82.0811,82.1374,26300.0
2014-12-02 14:55:00,87.59,87.63,87.58,87.59,24500.0,82.1374,82.1749,82.128,82.1374,24500.0
2014-12-02 15:00:00,87.59,87.61,87.57,87.58,31500.0,82.1374,82.1561,82.1186,82.128,31500.0
2014-12-02 15:05:00,87.59,87.62,87.57,87.62,32100.0,82.1374,82.1655,82.1186,82.1655,32100.0
2014-12-02 15:10:00,87.61,87.61,87.58,87.59,31700.0,82.1561,82.1561,82.128,82.1374,31700.0
2014-12-02 15:15:00,87.59,87.6,87.58,87.59,35600.0,82.1374,82.1467,82.128,82.1374,35600.0
2014-12-02 15:20:00,87.59,87.61,87.56,87.61,44700.0,82.1374,82.1561,82.1092,82.1561,44700.0
2014-12-02 15:25:00,87.61,87.63,87.56,87.61,58000.0,82.1561,82.1749,82.1092,82.1561,58000.0
2014-12-02 15:30:00,87.6,87.66,87.6,87.63,45500.0,82.1467,82.203,82.1467,82.1749,45500.0
2014-12-02 15:35:00,87.63,87.63,87.52,87.53,84900.0,82.1749,82.1749,82.0717,82.0811,84900.0
2014-12-02 15:40:00,87.53,87.61,87.51,87.61,64300.0,82.0811,82.1561,82.0623,82.1561,64300.0
2014-12-02 15:45:00,87.61,87.66,87.55,87.66,86100.0,82.1561,82.203,82.0998,82.203,86100.0
2014-12-02 15:50:00,87.66,87.73,87.65,87.68,163200.0,82.203,82.2686,82.1936,82.2217,163200.0
2014-12-02 15:55:00,87.68,87.72,87.63,87.66,137600.0,82.2217,82.2593,82.1749,82.203,137600.0
2014-12-03 09:30:00,88.21,88.38,87.8,87.89,150700.0,82.7188,82.8782,82.3343,82.4187,150700.0
2014-12-03 09:35:00,87.93,88.28,87.89,88.2,63900.0,82.4562,82.7844,82.4187,82.7094,63900.0
2014-12-03 09:40:00,88.22,88.22,87.99,88.16,36300.0,82.7281,82.7281,82.5124,82.6719,36300.0
2014-12-03 09:45:00,88.16,88.18,88.03,88.07,42300.0,82.6719,82.6906,82.55,82.5875,42300.0
2014-12-03 09:50:00,88.07,88.19,87.96,87.96,73500.0,82.5875,82.7,82.4843,82.4843,73500.0
2014-12-03 09:55:00,87.96,88.0,87.78,87.83,55300.0,82.4843,82.5218,82.3155,82.3624,55300.0
2014-12-03 10:00:00,87.84,87.89,87.68,87.71,38700.0,82.3718,82.4187,82.2217,82.2499,38700.0
2014-12-03 10:05:00,87.73,87.8,87.7,87.76,32700.0,82.2686,82.3343,82.2405,82.2968,32700.0
2014-12-03 10:10:00,87.78,87.84,87.7,87.8,47100.0,82.3155,82.3718,82.2405,82.3343,47100.0
2014-12-03 10:15:00,87.8,87.99,87.8,87.99,31500.0,82.3343,82.5124,82.3343,82.5124,31500.0
2014-12-03 10:20:00,87.98,88.02,87.94,88.01,24100.0,82.5031,82.5406,82.4656,82.5312,24100.0
2014-12-03 10:25:00,88.02,88.03,87.88,87.96,34600.0,82.5406,82.55,82.4093,82.4843,34600.0
2014-12-03 10:30:00,87.97,88.23,87.97,88.2,33200.0,82.4937,82.7375,82.4937,82.7094,33200.0
2014-12-03 10:35:00,88.19,88.3,88.16,88.23,34900.0,82.7,82.8032,82.6719,82.7375,34900.0
2014-12-03 10:40:00,88.23,88.27,88.21,88.21,84000.0,82.7375,82.775,82.7188,82.7188,84000.0
2014-12-03 10:45:00,88.22,88.36,88.21,88.35,38300.0,82.7281,82.8594,82.7188,82.85,38300.0
2014-12-03 10:50:00,88.36,88.41,88.31,88.37,35400.0,82.8594,82.9063,82.8125,82.8688,35400.0
2014-12-03 10:55:00,88.38,88.45,88.36,88.41,68100.0,82.8782,82.9438,82.8594,82.9063,68100.0
2014-12-03 11:00:00,88.41,88.45,88.38,88.39,63200.0,82.9063,82.9438,82.8782,82.8875,63200.0
2014-12-03 11:05:00,88.39,88.41,88.34,88.38,29100.0,82.8875,82.9063,82.8407,82.8782,29100.0
2014-12-03 11:10:00,88.39,88.4,88.28,88.28,57900.0,82.8875,82.8969,82.7844,82.7844,57900.0
2014-12-03 11:15:00,88.29,88.43,88.27,88.42,51800.0,82.7938,82.9251,82.775,82.9157,51800.0
2014-12-03 11:20:00,88.42,88.5,88.38,88.49,55700.0,82.9157,82.9907,82.8782,82.9813,55700.0
2014-12-03 11:25:00,88.48,88.61,88.44,88.61,67300.0,82.9719,83.0939,82.9344,83.0939,67300.0
2014-12-03 11:30:00,88.62,88.63,88.45,88.45,78500.0,83.1032,83.1126,82.9438,82.9438,78500.0
2014-12-03 11:35:00,88.45,88.55,88.42,88.54,47100.0,82.9438,83.0376,82.9157,83.0282,47100.0
2014-12-03 11:40:00,88.55,88.61,88.53,88.6,61800.0,83.0376,83.0939,83.0188,83.0845,61800.0
2014-12-03 11:45:00,88.59,88.68,88.57,88.67,68500.0,83.0751,83.1595,83.0563,83.1501,68500.0
2014-12-03 11:50:00,88.67,88.77,88.65,88.74,97200.0,83.1501,83.2439,83.1314,83.2158,97200.0
2014-12-03 11:55:00,88.75,88.89,88.74,88.84,54300.0,83.2251,83.3564,83.2158,83.3095,54300.0
2014-12-03 12:00:00,88.83,88.84,88.72,88.74,35800.0,83.3002,83.3095,83.197,83.2158,35800.0
2014-12-03 12:05:00,88.74,88.74,88.62,88.62,24300.0,83.2158,83.2158,83.1032,83.1032,24300.0
2014-12-03 12:10:00,88.63,88.72,88.63,88.71,25400.0,83.1126,83.197,83.1126,83.1876,25400.0
2014-12-03 12:15:00,88.7,88.77,88.69,88.72,28500.0,83.1783,83.2439,83.1689,83.197,28500.0
2014-12-03 12:20:00,88.72,88.74,88.65,88.67,26700.0,83.197,83.2158,83.1314,83.1501,26700.0
2014-12-03 12:25:00,88.68,88.85,88.68,88.83,156700.0,83.1595,83.3189,83.1595,83.3002,156700.0
2014-12-03 12:30:00,88.82,88.82,88.7,88.72,18300.0,83.2908,83.2908,83.1783,83.197,18300.0
2014-12-03 12:35:00,88.73,88.73,88.65,88.67,23500.0,83.2064,83.2064,83.1314,83.1501,23500.0
2014-12-03 12:40:00,88.67,88.82,88.67,88.82,27900.0,83.1501,83.2908,83.1501,83.2908,27900.0
2014-12-03 12:45:00,88.81,88.94,88.81,88.91,41800.0,83.2814,83.4033,83.2814,83.3752,41800.0
2014-12-03 12:50:00,88.9,89.0,88.89,88.91,33900.0,83.3658,83.4596,83.3564,83.3752,33900.0
2014-12-03 12:55:00,88.91,89.04,88.9,89.03,62100.0,83.3752,83.4971,83.3658,83.4877,62100.0
2014-12-03 13:00:00,89.03,89.22,89.01,89.21,78000.0,83.4877,83.6659,83.469,83.6565,78000.0
2014-12-03 13:05:00,89.2,89.24,89.15,89.18,68200.0,83.6471,83.6846,83.6002,83.6284,68200.0
2014-12-03 13:10:00,89.18,89.22,89.15,89.16,60500.0,83.6284,83.6659,83.6002,83.6096,60500.0
2014-12-03 13:15:00,89.16,89.22,89.09,89.09,51600.0,83.6096,83.6659,83.544,83.544,51600.0
2014-12-03 13:20:00,89.09,89.22,89.09,89.16,71600.0,83.544,83.6659,83.544,83.6096,71600.0
2014-12-03 13:25:00,89.16,89.17,89.08,89.11,25200.0,83.6096,83.619,83.5346,83.5627,25200.0
2014-12-03 13:30:00,89.11,89.23,89.1,89.21,38400.0,83.5627,83.6753,83.5533,83.6565,38400.0
2014-12-03 13:35:00,89.21,89.22,89.14,89.16,30700.0,83.6565,83.6659,83.5909,83.6096,30700.0
2014-12-03 13:40:00,89.16,89.17,89.1,89.15,40600.0,83.6096,83.619,83.5533,83.6002,40600.0
2014-12-03 13:45:00,89.16,89.16,89.05,89.08,32700.0,83.6096,83.6096,83.5065,83.5346,32700.0
2014-12-03 13:50:00,89.09,89.13,89.0,89.0,48400.0,83.544,83.5815,83.4596,83.4596,48400.0
2014-12-03 13:55:00,89.01,89.05,89.0,89.04,22400.0,83.469,83.5065,83.4596,83.4971,22400.0
2014-12-03 14:00:00,89.05,89.05,88.98,89.04,37600.0,83.5065,83.5065,83.4408,83.4971,37600.0
2014-12-03 14:05:00,89.04,89.09,89.0,89.01,28000.0,83.4971,83.544,83.4596,83.469,28000.0
2014-12-03 14:10:00,89.02,89.03,88.97,88.98,28500.0,83.4783,83.4877,83.4314,83.4408,28500.0
2014-12-03 14:15:00,88.96,89.08,88.96,89.07,35200.0,83.4221,83.5346,83.4221,83.5252,35200.0
2014-12-03 14:20:00,89.07,89.13,89.06,89.1,27700.0,83.5252,83.5815,83.5158,83.5533,27700.0
2014-12-03 14:25:00,89.09,89.09,89.02,89.02,21800.0,83.544,83.544,83.4783,83.4783,21800.0
2014-12-03 14:30:00,89.02,89.02,88.92,88.94,31500.0,83.4783,83.4783,83.3846,83.4033,31500.0
2014-12-03 14:35:00,88.94,88.97,88.87,88.89,75100.0,83.4033,83.4314,83.3377,83.3564,75100.0
2014-12-03 14:40:00,88.9,88.9,88.77,88.78,32500.0,83.3658,83.3658,83.2439,83.2533,32500.0
2014-12-03 14:45:00,88.79,88.89,88.78,88.8,43400.0,83.2626,83.3564,83.2533,83.272,43400.0
2014-12-03 14:50:00,88.8,88.88,88.77,88.83,32800.0,83.272,83.347,83.2439,83.3002,32800.0
2014-12-03 14:55:00,88.83,88.83,88.76,88.76,18200.0,83.3002,83.3002,83.2345,83.2345,18200.0
2014-12-03 15:00:00,88.77,88.77,88.64,88.66,98400.0,83.2439,83.2439,83.122,83.1407,98400.0
2014-12-03 15:05:00,88.66,88.7,88.61,88.7,49300.0,83.1407,83.1783,83.0939,83.1783,49300.0
2014-12-03 15:10:00,88.71,88.82,88.71,88.81,30000.0,83.1876,83.2908,83.1876,83.2814,30000.0
2014-12-03 15:15:00,88.81,88.82,88.72,88.79,42900.0,83.2814,83.2908,83.197,83.2626,42900.0
2014-12-03 15:20:00,88.79,88.82,88.79,88.81,29800.0,83.2626,83.2908,83.2626,83.2814,29800.0
2014-12-03 15:25:00,88.81,88.84,88.77,88.81,35900.0,83.2814,83.3095,83.2439,83.2814,35900.0
2014-12-03 15:30:00,88.81,88.94,88.81,88.93,50000.0,83.2814,83.4033,83.2814,83.3939,50000.0
2014-12-03 15:35:00,88.93,88.93,88.83,88.84,92500.0,83.3939,83.3939,83.3002,83.3095,92500.0
2014-12-03 15:40:00,88.84,88.85,88.72,88.74,97000.0,83.3095,83.3189,83.197,83.2158,97000.0
2014-12-03 15:45:00,88.73,88.73,88.57,88.6,184900.0,83.2064,83.2064,83.0563,83.0845,184900.0
2014-12-03 15:50:00,88.6,88.64,88.51,88.51,171000.0,83.0845,83.122,83.0001,83.0001,171000.0
2014-12-03 15:55:00,88.52,88.59,88.4,88.44,508400.0,83.0095,83.0751,82.8969,82.9344,508400.0
2014-12-04 09:30:00,88.52,88.8,88.35,88.77,109700.0,83.0095,83.272,82.85,83.2439,109700.0
2014-12-04 09:35:00,88.8,89.02,88.78,89.0,65900.0,83.272,83.4783,83.2533,83.4596,65900.0
2014-12-04 09:40:00,89.02,89.21,89.02,89.19,73700.0,83.4783,83.6565,83.4783,83.6377,73700.0
2014-12-04 09:45:00,89.19,89.33,89.19,89.3,81000.0,83.6377,83.769,83.6377,83.7409,81000.0
2014-12-04 09:50:00,89.3,89.3,89.23,89.29,56800.0,83.7409,83.7409,83.6753,83.7315,56800.0
2014-12-04 09:55:00,89.29,89.44,89.21,89.41,51000.0,83.7315,83.8722,83.6565,83.8441,51000.0
2014-12-04 10:00:00,89.42,89.42,89.23,89.27,49800.0,83.8534,83.8534,83.6753,83.7128,49800.0
2014-12-04 10:05:00,89.27,89.28,89.08,89.09,52800.0,83.7128,83.7221,83.5346,83.544,52800.0
2014-12-04 10:10:00,89.09,89.16,89.09,89.15,35400.0,83.544,83.6096,83.544,83.6002,35400.0
2014-12-04 10:15:00,89.15,89.15,89.0,89.03,24000.0,83.6002,83.6002,83.4596,83.4877,24000.0
2014-12-04 10:20:00,89.05,89.2,89.04,89.17,21900.0,83.5065,83.6471,83.4971,83.619,21900.0
2014-12-04 10:25:00,89.16,89.29,89.16,89.21,40400.0,83.6096,83.7315,83.6096,83.6565,40400.0
2014-12-04 10:30:00,89.21,89.27,89.17,89.19,69900.0,83.6565,83.7128,83.619,83.6377,69900.0
2014-12-04 10:35:00,89.18,89.18,89.0,89.06,29100.0,83.6284,83.6284,83.4596,83.5158,29100.0
2014-12-04 10:40:00,89.08,89.09,88.88,88.91,47200.0,83.5346,83.544,83.347,83.3752,47200.0
2014-12-04 10:45:00,88.91,88.91,88.81,88.88,44800.0,83.3752,83.3752,83.2814,83.347,44800.0
2014-12-04 10:50:00,88.88,88.91,88.79,88.8,44300.0,83.347,83.3752,83.2626,83.272,44300.0
2014-12-04 10:55:00,88.8,88.85,88.77,88.77,38600.0,83.272,83.3189,83.2439,83.2439,38600.0
2014-12-04 11:00:00,88.77,88.78,88.59,88.59,34600.0,83.2439,83.2533,83.0751,83.0751,34600.0
2014-12-04 11:05:00,88.58,88.59,88.52,88.58,54000.0,83.0657,83.0751,83.0095,83.0657,54000.0
2014-12-04 11:10:00,88.58,88.64,88.57,88.6,34500.0,83.0657,83.122,83.0563,83.0845,34500.0
2014-12-04 11:15:00,88.6,88.61,88.51,88.52,35600.0,83.0845,83.0939,83.0001,83.0095,35600.0
2014-12-04 11:20:00,88.51,88.52,88.37,88.38,102200.0,83.0001,83.0095,82.8688,82.8782,102200.0
2014-12-04 11:25:00,88.37,88.39,88.14,88.21,72700.0,82.8688,82.8875,82.6531,82.7188,72700.0
2014-12-04 11:30:00,88.25,88.39,88.23,88.37,45100.0,82.7563,82.8875,82.7375,82.8688,45100.0
2014-12-04 11:35:00,88.36,88.47,88.32,88.44,39300.0,82.8594,82.9626,82.8219,82.9344,39300.0
2014-12-04 11:40:00,88.44,88.46,88.4,88.43,44300.0,82.9344,82.9532,82.8969,82.9251,44300.0
2014-12-04 11:45:00,88.44,88.45,88.39,88.41,33600.0,82.9344,82.9438,82.8875,82.9063,33600.0
2014-12-04 11:50:00,88.4,88.43,88.34,88.43,38800.0,82.8969,82.9251,82.8407,82.9251,38800.0
2014-12-04 11:55:00,88.45,88.45,88.38,88.39,43600.0,82.9438,82.9438,82.8782,82.8875,43600.0
2014-12-04 12:00:00,88.4,88.42,88.37,88.4,16800.0,82.8969,82.9157,82.8688,82.8969,16800.0
2014-12-04 12:05:00,88.39,88.53,88.38,88.51,33000.0,82.8875,83.0188,82.8782,83.0001,33000.0
2014-12-04 12:10:00,88.51,88.54,88.45,88.46,37400.0,83.0001,83.0282,82.9438,82.9532,37400.0
2014-12-04 12:15:00,88.45,88.51,88.45,88.5,41200.0,82.9438,83.0001,82.9438,82.9907,41200.0
2014-12-04 12:20:00,88.5,88.54,88.46,88.51,38300.0,82.9907,83.0282,82.9532,83.0001,38300.0
2014-12-04 12:25:00,88.52,88.58,88.52,88.56,11400.0,83.0095,83.0657,83.0095,83.047,11400.0
2014-12-04 12:30:00,88.56,88.83,88.55,88.73,54000.0,83.047,83.3002,83.0376,83.2064,54000.0
2014-12-04 12:35:00,88.74,88.79,88.67,88.79,56400.0,83.2158,83.2626,83.1501,83.2626,56400.0
2014-12-04 12:40:00,88.77,88.86,88.77,88.82,22400.0,83.2439,83.3283,83.2439,83.2908,22400.0
2014-12-04 12:45:00,88.82,88.87,88.75,88.75,19100.0,83.2908,83.3377,83.2251,83.2251,19100.0
2014-12-04 12:50:00,88.76,88.79,88.73,88.78,22300.0,83.2345,83.2626,83.2064,83.2533,22300.0
2014-12-04 12:55:00,88.78,88.79,88.65,88.74,57500.0,83.2533,83.2626,83.1314,83.2158,57500.0
2014-12-04 13:00:00,88.73,88.73,88.64,88.7,19000.0,83.2064,83.2064,83.122,83.1783,19000.0
2014-12-04 13:05:00,88.69,88.69,88.64,88.65,13300.0,83.1689,83.1689,83.122,83.1314,13300.0
2014-12-04 13:10:00,88.65,88.65,88.58,88.61,14800.0,83.1314,83.1314,83.0657,83.0939,14800.0
2014-12-04 13:15:00,88.61,88.72,88.56,88.71,21500.0,83.0939,83.197,83.047,83.1876,21500.0
2014-12-04 13:20:00,88.72,88.83,88.7,88.8,33700.0,83.197,83.3002,83.1783,83.272,33700.0
2014-12-04 13:25:00,88.79,88.8,88.7,88.77,54700.0,83.2626,83.272,83.1783,83.2439,54700.0
2014-12-04 13:30:00,88.79,88.8,88.74,88.75,18900.0,83.2626,83.272,83.2158,83.2251,18900.0
2014-12-04 13:35:00,88.75,88.79,88.73,88.79,16300.0,83.2251,83.2626,83.2064,83.2626,16300.0
2014-12-04 13:40:00,88.78,88.82,88.76,88.8,15600.0,83.2533,83.2908,83.2345,83.272,15600.0
2014-12-04 13:45:00,88.8,88.82,88.72,88.78,24600.0,83.272,83.2908,83.197,83.2533,24600.0
2014-12-04 13:50:00,88.78,88.82,88.76,88.8,16200.0,83.2533,83.2908,83.2345,83.272,16200.0
2014-12-04 13:55:00,88.81,88.85,88.78,88.78,20000.0,83.2814,83.3189,83.2533,83.2533,20000.0
2014-12-04 14:00:00,88.79,88.81,88.77,88.78,20900.0,83.2626,83.2814,83.2439,83.2533,20900.0
2014-12-04 14:05:00,88.78,88.8,88.75,88.79,20900.0,83.2533,83.272,83.2251,83.2626,20900.0
2014-12-04 14:10:00,88.79,88.84,88.78,88.81,12000.0,83.2626,83.3095,83.2533,83.2814,12000.0
2014-12-04 14:15:00,88.81,88.84,88.78,88.79,12900.0,83.2814,83.3095,83.2533,83.2626,12900.0
2014-12-04 14:20:00,88.78,88.79,88.74,88.79,17200.0,83.2533,83.2626,83.2158,83.2626,17200.0
2014-12-04 14:25:00,88.8,88.8,88.75,88.76,18400.0,83.272,83.272,83.2251,83.2345,18400.0
2014-12-04 14:30:00,88.76,88.76,88.68,88.71,20400.0,83.2345,83.2345,83.1595,83.1876,20400.0
2014-12-04 14:35:00,88.7,88.71,88.61,88.64,18600.0,83.1783,83.1876,83.0939,83.122,18600.0
2014-12-04 14:40:00,88.65,88.66,88.63,88.64,17600.0,83.1314,83.1407,83.1126,83.122,17600.0
2014-12-04 14:45:00,88.64,88.66,88.63,88.66,11800.0,83.122,83.1407,83.1126,83.1407,11800.0
2014-12-04 14:50:00,88.65,88.66,88.55,88.56,19700.0,83.1314,83.1407,83.0376,83.047,19700.0
2014-12-04 14:55:00,88.56,88.6,88.55,88.6,10700.0,83.047,83.0845,83.0376,83.0845,10700.0
2014-12-04 15:00:00,88.59,88.63,88.59,88.63,17000.0,83.0751,83.1126,83.0751,83.1126,17000.0
2014-12-04 15:05:00,88.63,88.64,88.56,88.59,22400.0,83.1126,83.122,83.047,83.0751,22400.0
2014-12-04 15:10:00,88.59,88.59,88.52,88.52,17100.0,83.0751,83.0751,83.0095,83.0095,17100.0
2014-12-04 15:15:00,88.52,88.54,88.49,88.51,23400.0,83.0095,83.0282,82.9813,83.0001,23400.0
2014-12-04 15:20:00,88.52,88.53,88.38,88.39,32700.0,83.0095,83.0188,82.8782,82.8875,32700.0
2014-12-04 15:25:00,88.39,88.39,88.32,88.32,53000.0,82.8875,82.8875,82.8219,82.8219,53000.0
2014-12-04 15:30:00,88.32,88.48,88.28,88.48,55900.0,82.8219,82.9719,82.7844,82.9719,55900.0
2014-12-04 15:35:00,88.48,88.49,88.43,88.49,33600.0,82.9719,82.9813,82.9251,82.9813,33600.0
2014-12-04 15:40:00,88.49,88.59,88.48,88.54,34500.0,82.9813,83.0751,82.9719,83.0282,34500.0
2014-12-04 15:45:00,88.55,88.65,88.5,88.58,68000.0,83.0376,83.1314,82.9907,83.0657,68000.0
2014-12-04 15:50:00,88.59,88.7,88.58,88.7,68700.0,83.0751,83.1783,83.0657,83.1783,68700.0
2014-12-04 15:55:00,88.69,88.78,88.69,88.77,166800.0,83.1689,83.2533,83.1689,83.2439,166800.0
2014-12-05 09:30:00,89.87,89.87,89.01,89.1,178400.0,84.2754,84.2754,83.469,83.5533,178400.0
2014-12-05 09:35:00,89.09,89.28,88.93,88.94,67000.0,83.544,83.7221,83.3939,83.4033,67000.0
2014-12-05 09:40:00,88.95,89.07,88.85,88.98,105500.0,83.4127,83.5252,83.3189,83.4408,105500.0
2014-12-05 09:45:00,88.97,89.04,88.9,89.0,36500.0,83.4314,83.4971,83.3658,83.4596,36500.0
2014-12-05 09:50:00,89.01,89.29,89.0,89.25,45300.0,83.469,83.7315,83.4596,83.694,45300.0
2014-12-05 09:55:00,89.28,89.44,89.26,89.43,36500.0,83.7221,83.8722,83.7034,83.8628,36500.0
2014-12-05 10:00:00,89.44,89.49,89.04,89.06,49200.0,83.8722,83.9191,83.4971,83.5158,49200.0
2014-12-05 10:05:00,89.04,89.15,89.0,89.07,59600.0,83.4971,83.6002,83.4596,83.5252,59600.0
2014-12-05 10:10:00,89.06,89.44,89.06,89.4,64600.0,83.5158,83.8722,83.5158,83.8347,64600.0
2014-12-05 10:15:00,89.35,89.57,89.31,89.55,46600.0,83.7878,83.9941,83.7503,83.9753,46600.0
2014-12-05 10:20:00,89.55,89.55,89.39,89.48,35200.0,83.9753,83.9753,83.8253,83.9097,35200.0
2014-12-05 10:25:00,89.47,89.48,89.33,89.39,16800.0,83.9003,83.9097,83.769,83.8253,16800.0
2014-12-05 10:30:00,89.38,89.43,89.3,89.3,35700.0,83.8159,83.8628,83.7409,83.7409,35700.0
2014-12-05 10:35:00,89.32,89.32,89.23,89.25,48700.0,83.7597,83.7597,83.6753,83.694,48700.0
2014-12-05 10:40:00,89.25,89.25,89.08,89.09,29000.0,83.694,83.694,83.5346,83.544,29000.0
2014-12-05 10:45:00,89.1,89.15,89.09,89.14,35000.0,83.5533,83.6002,83.544,83.5909,35000.0
2014-12-05 10:50:00,89.14,89.24,89.07,89.07,35700.0,83.5909,83.6846,83.5252,83.5252,35700.0
2014-12-05 10:55:00,89.08,89.12,89.07,89.1,16000.0,83.5346,83.5721,83.5252,83.5533,16000.0
2014-12-05 11:00:00,89.1,89.24,89.09,89.24,41600.0,83.5533,83.6846,83.544,83.6846,41600.0
2014-12-05 11:05:00,89.24,89.24,89.15,89.2,56000.0,83.6846,83.6846,83.6002,83.6471,56000.0
2014-12-05 11:10:00,89.2,89.23,89.14,89.22,39300.0,83.6471,83.6753,83.5909,83.6659,39300.0
2014-12-05 11:15:00,89.21,89.22,89.14,89.21,11800.0,83.6565,83.6659,83.5909,83.6565,11800.0
2014-12-05 11:20:00,89.21,89.22,89.16,89.2,25600.0,83.6565,83.6659,83.6096,83.6471,25600.0
2014-12-05 11:25:00,89.2,89.3,89.19,89.27,55300.0,83.6471,83.7409,83.6377,83.7128,55300.0
2014-12-05 11:30:00,89.27,89.28,89.2,89.25,44600.0,83.7128,83.7221,83.6471,83.694,44600.0
2014-12-05 11:35:00,89.25,89.25,89.15,89.2,24500.0,83.694,83.694,83.6002,83.6471,24500.0
2014-12-05 11:40:00,89.2,89.24,89.19,89.23,28400.0,83.6471,83.6846,83.6377,83.6753,28400.0
2014-12-05 11:45:00,89.24,89.3,89.22,89.26,33700.0,83.6846,83.7409,83.6659,83.7034,33700.0
2014-12-05 11:50:00,89.27,89.32,89.25,89.29,31500.0,83.7128,83.7597,83.694,83.7315,31500.0
2014-12-05 11:55:00,89.29,89.33,89.23,89.29,26600.0,83.7315,83.769,83.6753,83.7315,26600.0
2014-12-05 12:00:00,89.29,89.35,89.25,89.29,46400.0,83.7315,83.7878,83.694,83.7315,46400.0
2014-12-05 12:05:00,89.28,89.31,89.27,89.28,30900.0,83.7221,83.7503,83.7128,83.7221,30900.0
2014-12-05 12:10:00,89.29,89.3,89.23,89.23,29200.0,83.7315,83.7409,83.6753,83.6753,29200.0
2014-12-05 12:15:00,89.23,89.26,89.15,89.23,18500.0,83.6753,83.7034,83.6002,83.6753,18500.0
2014-12-05 12:20:00,89.23,89.29,89.22,89.25,19700.0,83.6753,83.7315,83.6659,83.694,19700.0
2014-12-05 12:25:00,89.23,89.24,89.17,89.18,11900.0,83.6753,83.6846,83.619,83.6284,11900.0
2014-12-05 12:30:00,89.17,89.17,89.11,89.14,13300.0,83.619,83.619,83.5627,83.5909,13300.0
2014-12-05 12:35:00,89.13,89.25,89.13,89.23,30200.0,83.5815,83.694,83.5815,83.6753,30200.0
2014-12-05 12:40:00,89.22,89.22,89.15,89.19,16300.0,83.6659,83.6659,83.6002,83.6377,16300.0
2014-12-05 12:45:00,89.19,89.28,89.18,89.28,21200.0,83.6377,83.7221,83.6284,83.7221,21200.0
2014-12-05 12:50:00,89.28,89.3,89.25,89.25,30000.0,83.7221,83.7409,83.694,83.694,30000.0
2014-12-05 12:55:00,89.25,89.31,89.24,89.27,33900.0,83.694,83.7503,83.6846,83.7128,33900.0
2014-12-05 13:00:00,89.25,89.27,89.22,89.27,12300.0,83.694,83.7128,83.6659,83.7128,12300.0
2014-12-05 13:05:00,89.27,89.35,89.25,89.25,62800.0,83.7128,83.7878,83.694,83.694,62800.0
2014-12-05 13:10:00,89.26,89.3,89.19,89.19,20500.0,83.7034,83.7409,83.6377,83.6377,20500.0
2014-12-05 13:15:00,89.17,89.28,89.13,89.24,22500.0,83.619,83.7221,83.5815,83.6846,22500.0
2014-12-05 13:20:00,89.24,89.26,89.17,89.19,12200.0,83.6846,83.7034,83.619,83.6377,12200.0
2014-12-05 13:25:00,89.17,89.19,89.08,89.15,26900.0,83.619,83.6377,83.5346,83.6002,26900.0
2014-12-05 13:30:00,89.15,89.16,89.07,89.09,12000.0,83.6002,83.6096,83.5252,83.544,12000.0
2014-12-05 13:35:00,89.09,89.23,89.09,89.2,31500.0,83.544,83.6753,83.544,83.6471,31500.0
2014-12-05 13:40:00,89.2,89.32,89.2,89.26,22600.0,83.6471,83.7597,83.6471,83.7034,22600.0
2014-12-05 13:45:00,89.27,89.3,89.17,89.29,34700.0,83.7128,83.7409,83.619,83.7315,34700.0
2014-12-05 13:50:00,89.3,89.3,89.16,89.17,33300.0,83.7409,83.7409,83.6096,83.619,33300.0
2014-12-05 13:55:00,89.17,89.18,89.13,89.17,28900.0,83.619,83.6284,83.5815,83.619,28900.0
2014-12-05 14:00:00,89.17,89.17,89.1,89.11,20300.0,83.619,83.619,83.5533,83.5627,20300.0
2014-12-05 14:05:00,89.11,89.16,89.11,89.11,33300.0,83.5627,83.6096,83.5627,83.5627,33300.0
2014-12-05 14:10:00,89.1,89.12,89.08,89.1,27800.0,83.5533,83.5721,83.5346,83.5533,27800.0
2014-12-05 14:15:00,89.1,89.13,89.09,89.11,28900.0,83.5533,83.5815,83.544,83.5627,28900.0
2014-12-05 14:20:00,89.11,89.16,89.09,89.14,55500.0,83.5627,83.6096,83.544,83.5909,55500.0
2014-12-05 14:25:00,89.15,89.17,89.11,89.12,15700.0,83.6002,83.619,83.5627,83.5721,15700.0
2014-12-05 14:30:00,89.12,89.13,89.11,89.13,16200.0,83.5721,83.5815,83.5627,83.5815,16200.0
2014-12-05 14:35:00,89.12,89.14,89.11,89.12,19200.0,83.5721,83.5909,83.5627,83.5721,19200.0
2014-12-05 14:40:00,89.12,89.13,89.09,89.1,12200.0,83.5721,83.5815,83.544,83.5533,12200.0
2014-12-05 14:45:00,89.1,89.11,89.06,89.1,33400.0,83.5533,83.5627,83.5158,83.5533,33400.0
2014-12-05 14:50:00,89.11,89.11,89.07,89.08,23000.0,83.5627,83.5627,83.5252,83.5346,23000.0
2014-12-05 14:55:00,89.08,89.1,89.04,89.1,15400.0,83.5346,83.5533,83.4971,83.5533,15400.0
2014-12-05 15:00:00,89.09,89.11,89.06,89.11,30400.0,83.544,83.5627,83.5158,83.5627,30400.0
2014-12-05 15:05:00,89.1,89.16,89.1,89.12,22200.0,83.5533,83.6096,83.5533,83.5721,22200.0
2014-12-05 15:10:00,89.12,89.13,89.1,89.13,31900.0,83.5721,83.5815,83.5533,83.5815,31900.0
2014-12-05 15:15:00,89.13,89.19,89.11,89.19,65000.0,83.5815,83.6377,83.5627,83.6377,65000.0
2014-12-05 15:20:00,89.18,89.19,89.15,89.15,27800.0,83.6284,83.6377,83.6002,83.6002,27800.0
2014-12-05 15:25:00,89.15,89.15,89.12,89.15,27300.0,83.6002,83.6002,83.5721,83.6002,27300.0
2014-12-05 15:30:00,89.15,89.15,89.1,89.11,33000.0,83.6002,83.6002,83.5533,83.5627,33000.0
2014-12-05 15:35:00,89.1,89.13,89.07,89.08,36400.0,83.5533,83.5815,83.5252,83.5346,36400.0
2014-12-05 15:40:00,89.09,89.13,89.06,89.06,27400.0,83.544,83.5815,83.5158,83.5158,27400.0
2014-12-05 15:45:00,89.06,89.17,88.98,89.0,109300.0,83.5158,83.619,83.4408,83.4596,109300.0
2014-12-05 15:50:00,89.02,89.09,88.99,89.05,93900.0,83.4783,83.544,83.4502,83.5065,93900.0
2014-12-05 15:55:00,89.05,89.12,89.03,89.09,205100.0,83.5065,83.5721,83.4877,83.544,205100.0
2014-12-08 09:30:00,89.04,89.5,88.0,89.02,132200.0,83.4971,83.9284,82.5218,83.4783,132200.0
2014-12-08 09:35:00,89.03,89.25,89.01,89.05,65300.0,83.4877,83.694,83.469,83.5065,65300.0
2014-12-08 09:40:00,89.07,89.34,89.06,89.21,54300.0,83.5252,83.7784,83.5158,83.6565,54300.0
2014-12-08 09:45:00,89.23,89.23,89.15,89.19,41300.0,83.6753,83.6753,83.6002,83.6377,41300.0
2014-12-08 09:50:00,89.2,89.23,89.16,89.21,35800.0,83.6471,83.6753,83.6096,83.6565,35800.0
2014-12-08 09:55:00,89.2,89.23,89.12,89.21,53900.0,83.6471,83.6753,83.5721,83.6565,53900.0
2014-12-08 10:00:00,89.21,89.23,89.18,89.23,36400.0,83.6565,83.6753,83.6284,83.6753,36400.0
2014-12-08 10:05:00,89.22,89.23,89.15,89.16,28700.0,83.6659,83.6753,83.6002,83.6096,28700.0
2014-12-08 10:10:00,89.15,89.23,89.12,89.19,20800.0,83.6002,83.6753,83.5721,83.6377,20800.0
2014-12-08 10:15:00,89.21,89.23,89.16,89.21,20600.0,83.6565,83.6753,83.6096,83.6565,20600.0
2014-12-08 10:20:00,89.21,89.32,89.21,89.32,45700.0,83.6565,83.7597,83.6565,83.7597,45700.0
2014-12-08 10:25:00,89.33,89.36,89.22,89.24,29400.0,83.769,83.7972,83.6659,83.6846,29400.0
2014-12-08 10:30:00,89.23,89.25,89.19,89.2,30000.0,83.6753,83.694,83.6377,83.6471,30000.0
2014-12-08 10:35:00,89.21,89.21,89.15,89.16,12000.0,83.6565,83.6565,83.6002,83.6096,12000.0
2014-12-08 10:40:00,89.15,89.18,89.12,89.16,21200.0,83.6002,83.6284,83.5721,83.6096,21200.0
2014-12-08 10:45:00,89.16,89.22,89.16,89.2,15500.0,83.6096,83.6659,83.6096,83.6471,15500.0
2014-12-08 10:50:00,89.19,89.24,89.14,89.21,22300.0,83.6377,83.6846,83.5909,83.6565,22300.0
2014-12-08 10:55:00,89.21,89.21,89.11,89.17,27100.0,83.6565,83.6565,83.5627,83.619,27100.0
2014-12-08 11:00:00,89.18,89.2,89.11,89.16,27700.0,83.6284,83.6471,83.5627,83.6096,27700.0
2014-12-08 11:05:00,89.16,89.25,89.13,89.24,39700.0,83.6096,83.694,83.5815,83.6846,39700.0
2014-12-08 11:10:00,89.25,89.28,89.21,89.27,28900.0,83.694,83.7221,83.6565,83.7128,28900.0
2014-12-08 11:15:00,89.27,89.38,89.26,89.37,43200.0,83.7128,83.8159,83.7034,83.8065,43200.0
2014-12-08 11:20:00,89.38,89.39,89.28,89.35,70300.0,83.8159,83.8253,83.7221,83.7878,70300.0
2014-12-08 11:25:00,89.37,89.56,89.3,89.48,171400.0,83.8065,83.9847,83.7409,83.9097,171400.0
2014-12-08 11:30:00,89.47,89.52,89.34,89.39,42100.0,83.9003,83.9472,83.7784,83.8253,42100.0
2014-12-08 11:35:00,89.38,89.4,89.26,89.3,17600.0,83.8159,83.8347,83.7034,83.7409,17600.0
2014-12-08 11:40:00,89.3,89.32,89.22,89.25,30800.0,83.7409,83.7597,83.6659,83.694,30800.0
2014-12-08 11:45:00,89.25,89.29,89.2,89.25,32200.0,83.694,83.7315,83.6471,83.694,32200.0
2014-12-08 11:50:00,89.25,89.32,89.19,89.24,46700.0,83.694,83.7597,83.6377,83.6846,46700.0
2014-12-08 11:55:00,89.23,89.25,89.18,89.2,26700.0,83.6753,83.694,83.6284,83.6471,26700.0
2014-12-08 12:00:00,89.2,89.25,89.16,89.21,27500.0,83.6471,83.694,83.6096,83.6565,27500.0
2014-12-08 12:05:00,89.19,89.22,89.16,89.18,10900.0,83.6377,83.6659,83.6096,83.6284,10900.0
2014-12-08 12:10:00,89.17,89.17,89.07,89.11,43900.0,83.619,83.619,83.5252,83.5627,43900.0
2014-12-08 12:15:00,89.1,89.1,88.96,89.02,42200.0,83.5533,83.5533,83.4221,83.4783,42200.0
2014-12-08 12:20:00,89.01,89.07,88.91,89.02,29900.0,83.469,83.5252,83.3752,83.4783,29900.0
2014-12-08 12:25:00,89.02,89.02,88.96,88.99,22000.0,83.4783,83.4783,83.4221,83.4502,22000.0
2014-12-08 12:30:00,88.98,88.98,88.85,88.97,29500.0,83.4408,83.4408,83.3189,83.4314,29500.0
2014-12-08 12:35:00,88.95,89.0,88.9,88.95,21500.0,83.4127,83.4596,83.3658,83.4127,21500.0
2014-12-08 12:40:00,88.96,89.0,88.94,88.96,27600.0,83.4221,83.4596,83.4033,83.4221,27600.0
2014-12-08 12:45:00,88.97,89.0,88.91,88.99,18200.0,83.4314,83.4596,83.3752,83.4502,18200.0
2014-12-08 12:50:00,88.98,88.99,88.88,88.93,17800.0,83.4408,83.4502,83.347,83.3939,17800.0
2014-12-08 12:55:00,88.93,88.93,88.77,88.81,21600.0,83.3939,83.3939,83.2439,83.2814,21600.0
2014-12-08 13:00:00,88.81,88.87,88.76,88.86,26700.0,83.2814,83.3377,83.2345,83.3283,26700.0
2014-12-08 13:05:00,88.87,88.95,88.86,88.9,13500.0,83.3377,83.4127,83.3283,83.3658,13500.0
2014-12-08 13:10:00,88.9,88.97,88.87,88.92,23800.0,83.3658,83.4314,83.3377,83.3846,23800.0
2014-12-08 13:15:00,88.93,88.94,88.84,88.85,13400.0,83.3939,83.4033,83.3095,83.3189,13400.0
2014-12-08 13:20:00,88.84,88.84,88.75,88.76,11200.0,83.3095,83.3095,83.2251,83.2345,11200.0
2014-12-08 13:25:00,88.76,88.79,88.72,88.79,14300.0,83.2345,83.2626,83.197,83.2626,14300.0
2014-12-08 13:30:00,88.8,88.8,88.61,88.63,30100.0,83.272,83.272,83.0939,83.1126,30100.0
2014-12-08 13:35:00,88.61,88.61,88.49,88.51,49600.0,83.0939,83.0939,82.9813,83.0001,49600.0
2014-12-08 13:40:00,88.51,88.51,88.34,88.42,56500.0,83.0001,83.0001,82.8407,82.9157,56500.0
2014-12-08 13:45:00,88.42,88.56,88.38,88.51,23500.0,82.9157,83.047,82.8782,83.0001,23500.0
2014-12-08 13:50:00,88.51,88.53,88.46,88.48,29400.0,83.0001,83.0188,82.9532,82.9719,29400.0
2014-12-08 13:55:00,88.48,88.49,88.41,88.44,28000.0,82.9719,82.9813,82.9063,82.9344,28000.0
2014-12-08 14:00:00,88.44,88.45,88.05,88.05,121600.0,82.9344,82.9438,82.5687,82.5687,121600.0
2014-12-08 14:05:00,88.05,88.08,88.02,88.07,75500.0,82.5687,82.5968,82.5406,82.5875,75500.0
2014-12-08 14:10:00,88.08,88.08,87.96,88.04,53100.0,82.5968,82.5968,82.4843,82.5593,53100.0
2014-12-08 14:15:00,88.05,88.06,87.92,87.93,66400.0,82.5687,82.5781,82.4468,82.4562,66400.0
2014-12-08 14:20:00,87.93,88.13,87.88,88.11,39300.0,82.4562,82.6437,82.4093,82.625,39300.0
2014-12-08 14:25:00,88.13,88.24,88.12,88.23,48700.0,82.6437,82.7469,82.6344,82.7375,48700.0
2014-12-08 14:30:00,88.23,88.28,88.22,88.23,28500.0,82.7375,82.7844,82.7281,82.7375,28500.0
2014-12-08 14:35:00,88.22,88.31,88.18,88.3,40500.0,82.7281,82.8125,82.6906,82.8032,40500.0
2014-12-08 14:40:00,88.3,88.37,88.3,88.37,29100.0,82.8032,82.8688,82.8032,82.8688,29100.0
2014-12-08 14:45:00,88.37,88.37,88.28,88.35,15700.0,82.8688,82.8688,82.7844,82.85,15700.0
2014-12-08 14:50:00,88.36,88.5,88.35,88.5,21400.0,82.8594,82.9907,82.85,82.9907,21400.0
2014-12-08 14:55:00,88.5,88.51,88.46,88.47,27200.0,82.9907,83.0001,82.9532,82.9626,27200.0
2014-12-08 15:00:00,88.47,88.47,88.36,88.41,36100.0,82.9626,82.9626,82.8594,82.9063,36100.0
2014-12-08 15:05:00,88.41,88.41,88.23,88.25,61000.0,82.9063,82.9063,82.7375,82.7563,61000.0
2014-12-08 15:10:00,88.24,88.24,88.12,88.15,94800.0,82.7469,82.7469,82.6344,82.6625,94800.0
2014-12-08 15:15:00,88.14,88.14,88.02,88.03,95800.0,82.6531,82.6531,82.5406,82.55,95800.0
2014-12-08 15:20:00,88.02,88.02,87.97,87.98,86200.0,82.5406,82.5406,82.4937,82.5031,86200.0
2014-12-08 15:25:00,87.98,88.06,87.96,88.05,68500.0,82.5031,82.5781,82.4843,82.5687,68500.0
2014-12-08 15:30:00,88.05,88.08,87.96,87.96,105500.0,82.5687,82.5968,82.4843,82.4843,105500.0
2014-12-08 15:35:00,87.96,88.03,87.94,88.01,99700.0,82.4843,82.55,82.4656,82.5312,99700.0
2014-12-08 15:40:00,88.01,88.04,87.96,88.01,75300.0,82.5312,82.5593,82.4843,82.5312,75300.0
2014-12-08 15:45:00,88.03,88.13,87.96,87.96,129500.0,82.55,82.6437,82.4843,82.4843,129500.0
2014-12-08 15:50:00,87.97,88.11,87.96,88.04,86000.0,82.4937,82.625,82.4843,82.5593,86000.0
2014-12-08 15:55:00,88.04,88.13,87.97,88.1,342700.0,82.5593,82.6437,82.4937,82.6156,342700.0
2014-12-09 09:30:00,86.57,87.18,86.46,86.93,235000.0,81.1808,81.7529,81.0777,81.5184,235000.0
2014-12-09 09:35:00,86.92,87.11,86.68,87.0,93500.0,81.5091,81.6872,81.284,81.5841,93500.0
2014-12-09 09:40:00,87.0,87.5,86.93,87.49,76200.0,81.5841,82.053,81.5184,82.0436,76200.0
2014-12-09 09:45:00,87.44,87.58,86.99,87.03,84600.0,81.9967,82.128,81.5747,81.6122,84600.0
2014-12-09 09:50:00,87.03,87.04,86.81,86.87,70000.0,81.6122,81.6216,81.4059,81.4622,70000.0
2014-12-09 09:55:00,86.86,87.03,86.85,86.99,50200.0,81.4528,81.6122,81.4434,81.5747,50200.0
2014-12-09 10:00:00,86.96,87.21,86.94,86.94,65600.0,81.5466,81.781,81.5278,81.5278,65600.0
2014-12-09 10:05:00,86.96,87.01,86.92,87.01,26200.0,81.5466,81.5935,81.5091,81.5935,26200.0
2014-12-09 10:10:00,87.02,87.09,86.92,87.01,36200.0,81.6028,81.6685,81.5091,81.5935,36200.0
2014-12-09 10:15:00,87.01,87.01,86.91,86.94,21600.0,81.5935,81.5935,81.4997,81.5278,21600.0
2014-12-09 10:20:00,86.95,87.03,86.92,86.96,18400.0,81.5372,81.6122,81.5091,81.5466,18400.0
2014-12-09 10:25:00,86.95,86.96,86.45,86.49,97800.0,81.5372,81.5466,81.0683,81.1058,97800.0
2014-12-09 10:30:00,86.52,86.59,86.43,86.46,61300.0,81.134,81.1996,81.0496,81.0777,61300.0
2014-12-09 10:35:00,86.47,86.64,86.4,86.62,50200.0,81.0871,81.2465,81.0214,81.2277,50200.0
2014-12-09 10:40:00,86.63,86.98,86.63,86.97,24300.0,81.2371,81.5653,81.2371,81.5559,24300.0
2014-12-09 10:45:00,86.98,87.2,86.98,87.18,42200.0,81.5653,81.7716,81.5653,81.7529,42200.0
2014-12-09 10:50:00,87.17,87.28,87.14,87.24,47100.0,81.7435,81.8466,81.7154,81.8091,47100.0
2014-12-09 10:55:00,87.25,87.27,87.09,87.13,58000.0,81.8185,81.8373,81.6685,81.706,58000.0
2014-12-09 11:00:00,87.14,87.22,87.08,87.15,24400.0,81.7154,81.7904,81.6591,81.7247,24400.0
2014-12-09 11:05:00,87.16,87.25,87.09,87.11,40500.0,81.7341,81.8185,81.6685,81.6872,40500.0
2014-12-09 11:10:00,87.12,87.25,87.12,87.23,46800.0,81.6966,81.8185,81.6966,81.7998,46800.0
2014-12-09 11:15:00,87.24,87.26,87.12,87.22,54200.0,81.8091,81.8279,81.6966,81.7904,54200.0
2014-12-09 11:20:00,87.22,87.32,87.2,87.32,36500.0,81.7904,81.8842,81.7716,81.8842,36500.0
2014-12-09 11:25:00,87.33,87.48,87.33,87.47,43700.0,81.8935,82.0342,81.8935,82.0248,43700.0
2014-12-09 11:30:00,87.48,87.6,87.48,87.52,33600.0,82.0342,82.1467,82.0342,82.0717,33600.0
2014-12-09 11:35:00,87.5,87.55,87.43,87.51,28700.0,82.053,82.0998,81.9873,82.0623,28700.0
2014-12-09 11:40:00,87.51,87.56,87.35,87.39,20600.0,82.0623,82.1092,81.9123,81.9498,20600.0
2014-12-09 11:45:00,87.38,87.39,87.24,87.39,23900.0,81.9404,81.9498,81.8091,81.9498,23900.0
2014-12-09 11:50:00,87.38,87.47,87.38,87.46,32800.0,81.9404,82.0248,81.9404,82.0154,32800.0
2014-12-09 11:55:00,87.46,87.54,87.43,87.43,26600.0,82.0154,82.0905,81.9873,81.9873,26600.0
2014-12-09 12:00:00,87.43,87.47,87.3,87.46,17100.0,81.9873,82.0248,81.8654,82.0154,17100.0
2014-12-09 12:05:00,87.45,87.5,87.36,87.43,22900.0,82.0061,82.053,81.9217,81.9873,22900.0
2014-12-09 12:10:00,87.44,87.56,87.41,87.56,18900.0,81.9967,82.1092,81.9686,82.1092,18900.0
2014-12-09 12:15:00,87.55,87.55,87.35,87.37,14300.0,82.0998,82.0998,81.9123,81.931,14300.0
2014-12-09 12:20:00,87.38,87.39,87.28,87.31,21000.0,81.9404,81.9498,81.8466,81.8748,21000.0
2014-12-09 12:25:00,87.31,87.47,87.31,87.4,16700.0,81.8748,82.0248,81.8748,81.9592,16700.0
2014-12-09 12:30:00,87.41,87.42,87.37,87.4,14600.0,81.9686,81.9779,81.931,81.9592,14600.0
2014-12-09 12:35:00,87.41,87.43,87.36,87.43,39000.0,81.9686,81.9873,81.9217,81.9873,39000.0
2014-12-09 12:40:00,87.47,87.5,87.45,87.47,23000.0,82.0248,82.053,82.0061,82.0248,23000.0
2014-12-09 12:45:00,87.47,87.51,87.43,87.5,19500.0,82.0248,82.0623,81.9873,82.053,19500.0
2014-12-09 12:50:00,87.51,87.53,87.43,87.45,27600.0,82.0623,82.0811,81.9873,82.0061,27600.0
2014-12-09 12:55:00,87.45,87.46,87.42,87.45,24700.0,82.0061,82.0154,81.9779,82.0061,24700.0
2014-12-09 13:00:00,87.46,87.49,87.43,87.48,23200.0,82.0154,82.0436,81.9873,82.0342,23200.0
2014-12-09 13:05:00,87.48,87.52,87.45,87.52,35500.0,82.0342,82.0717,82.0061,82.0717,35500.0
2014-12-09 13:10:00,87.52,87.6,87.51,87.57,53900.0,82.0717,82.1467,82.0623,82.1186,53900.0
2014-12-09 13:15:00,87.58,87.65,87.58,87.64,17200.0,82.128,82.1936,82.128,82.1842,17200.0
2014-12-09 13:20:00,87.65,87.67,87.6,87.63,24300.0,82.1936,82.2124,82.1467,82.1749,24300.0
2014-12-09 13:25:00,87.63,87.73,87.62,87.72,82600.0,82.1749,82.2686,82.1655,82.2593,82600.0
2014-12-09 13:30:00,87.73,87.88,87.69,87.88,26500.0,82.2686,82.4093,82.2311,82.4093,26500.0
2014-12-09 13:35:00,87.88,87.97,87.83,87.97,13800.0,82.4093,82.4937,82.3624,82.4937,13800.0
2014-12-09 13:40:00,87.97,88.0,87.93,87.94,26400.0,82.4937,82.5218,82.4562,82.4656,26400.0
2014-12-09 13:45:00,87.94,87.96,87.78,87.8,24000.0,82.4656,82.4843,82.3155,82.3343,24000.0
2014-12-09 13:50:00,87.8,87.8,87.6,87.73,22900.0,82.3343,82.3343,82.1467,82.2686,22900.0
2014-12-09 13:55:00,87.72,87.74,87.6,87.65,41100.0,82.2593,82.278,82.1467,82.1936,41100.0
2014-12-09 14:00:00,87.65,87.78,87.64,87.77,34700.0,82.1936,82.3155,82.1842,82.3061,34700.0
2014-12-09 14:05:00,87.76,87.91,87.76,87.89,26100.0,82.2968,82.4374,82.2968,82.4187,26100.0
2014-12-09 14:10:00,87.9,87.9,87.78,87.78,33700.0,82.4281,82.4281,82.3155,82.3155,33700.0
2014-12-09 14:15:00,87.78,87.81,87.7,87.7,17600.0,82.3155,82.3437,82.2405,82.2405,17600.0
2014-12-09 14:20:00,87.7,87.79,87.67,87.76,26100.0,82.2405,82.3249,82.2124,82.2968,26100.0
2014-12-09 14:25:00,87.77,87.8,87.77,87.79,22500.0,82.3061,82.3343,82.3061,82.3249,22500.0
2014-12-09 14:30:00,87.79,87.81,87.64,87.64,39400.0,82.3249,82.3437,82.1842,82.1842,39400.0
2014-12-09 14:35:00,87.65,87.69,87.63,87.66,23800.0,82.1936,82.2311,82.1749,82.203,23800.0
2014-12-09 14:40:00,87.66,87.68,87.58,87.68,26100.0,82.203,82.2217,82.128,82.2217,26100.0
2014-12-09 14:45:00,87.67,87.76,87.66,87.73,17600.0,82.2124,82.2968,82.203,82.2686,17600.0
2014-12-09 14:50:00,87.72,87.79,87.67,87.71,40700.0,82.2593,82.3249,82.2124,82.2499,40700.0
2014-12-09 14:55:00,87.7,87.8,87.7,87.79,17500.0,82.2405,82.3343,82.2405,82.3249,17500.0
2014-12-09 15:00:00,87.8,87.94,87.8,87.92,28900.0,82.3343,82.4656,82.3343,82.4468,28900.0
2014-12-09 15:05:00,87.92,87.94,87.77,87.82,28600.0,82.4468,82.4656,82.3061,82.353,28600.0
2014-12-09 15:10:00,87.85,87.86,87.77,87.79,31700.0,82.3812,82.3905,82.3061,82.3249,31700.0
2014-12-09 15:15:00,87.78,87.81,87.76,87.77,30200.0,82.3155,82.3437,82.2968,82.3061,30200.0
2014-12-09 15:20:00,87.77,87.8,87.74,87.75,25600.0,82.3061,82.3343,82.278,82.2874,25600.0
2014-12-09 15:25:00,87.75,87.83,87.73,87.74,26100.0,82.2874,82.3624,82.2686,82.278,26100.0
2014-12-09 15:30:00,87.75,87.76,87.65,87.69,34500.0,82.2874,82.2968,82.1936,82.2311,34500.0
2014-12-09 15:35:00,87.69,87.8,87.68,87.72,53600.0,82.2311,82.3343,82.2217,82.2593,53600.0
2014-12-09 15:40:00,87.71,87.83,87.71,87.78,29600.0,82.2499,82.3624,82.2499,82.3155,29600.0
2014-12-09 15:45:00,87.77,87.83,87.73,87.83,64900.0,82.3061,82.3624,82.2686,82.3624,64900.0
2014-12-09 15:50:00,87.83,87.86,87.77,87.85,68300.0,82.3624,82.3905,82.3061,82.3812,68300.0
2014-12-09 15:55:00,87.85,87.9,87.83,87.84,144000.0,82.3812,82.4281,82.3624,82.3718,144000.0
2014-12-10 09:30:00,87.53,88.01,87.5,87.89,69600.0,82.0811,82.5312,82.053,82.4187,69600.0
2014-12-10 09:35:00,87.8,87.93,87.68,87.93,11600.0,82.3343,82.4562,82.2217,82.4562,11600.0
2014-12-10 09:40:00,87.83,88.03,87.71,87.76,21800.0,82.3624,82.55,82.2499,82.2968,21800.0
2014-12-10 09:45:00,87.77,87.81,87.42,87.48,31100.0,82.3061,82.3437,81.9779,82.0342,31100.0
2014-12-10 09:50:00,87.41,87.57,87.37,87.55,38300.0,81.9686,82.1186,81.931,82.0998,38300.0
2014-12-10 09:55:00,87.54,87.64,87.49,87.58,20400.0,82.0905,82.1842,82.0436,82.128,20400.0
2014-12-10 10:00:00,87.58,87.58,87.38,87.38,18300.0,82.128,82.128,81.9404,81.9404,18300.0
2014-12-10 10:05:00,87.4,87.55,87.39,87.43,13900.0,81.9592,82.0998,81.9498,81.9873,13900.0
2014-12-10 10:10:00,87.45,87.51,87.29,87.44,33200.0,82.0061,82.0623,81.856,81.9967,33200.0
2014-12-10 10:15:00,87.46,87.65,87.45,87.65,28600.0,82.0154,82.1936,82.0061,82.1936,28600.0
2014-12-10 10:20:00,87.64,87.71,87.58,87.6,18800.0,82.1842,82.2499,82.128,82.1467,18800.0
2014-12-10 10:25:00,87.6,87.61,87.45,87.47,7600.0,82.1467,82.1561,82.0061,82.0248,7600.0
2014-12-10 10:30:00,87.47,87.48,87.13,87.15,31200.0,82.0248,82.0342,81.706,81.7247,31200.0
2014-12-10 10:35:00,87.15,87.27,87.13,87.21,31600.0,81.7247,81.8373,81.706,81.781,31600.0
2014-12-10 10:40:00,87.19,87.38,87.15,87.35,14900.0,81.7623,81.9404,81.7247,81.9123,14900.0
2014-12-10 10:45:00,87.33,87.41,87.33,87.34,29300.0,81.8935,81.9686,81.8935,81.9029,29300.0
2014-12-10 10:50:00,87.34,87.48,87.34,87.46,32100.0,81.9029,82.0342,81.9029,82.0154,32100.0
2014-12-10 10:55:00,87.48,87.64,87.48,87.63,33800.0,82.0342,82.1842,82.0342,82.1749,33800.0
2014-12-10 11:00:00,87.63,87.63,87.44,87.46,18800.0,82.1749,82.1749,81.9967,82.0154,18800.0
2014-12-10 11:05:00,87.46,87.52,87.42,87.49,9000.0,82.0154,82.0717,81.9779,82.0436,9000.0
2014-12-10 11:10:00,87.48,87.58,87.46,87.57,13300.0,82.0342,82.128,82.0154,82.1186,13300.0
2014-12-10 11:15:00,87.56,87.57,87.32,87.35,20200.0,82.1092,82.1186,81.8842,81.9123,20200.0
2014-12-10 11:20:00,87.35,87.39,87.3,87.39,22600.0,81.9123,81.9498,81.8654,81.9498,22600.0
2014-12-10 11:25:00,87.39,87.43,87.26,87.27,16100.0,81.9498,81.9873,81.8279,81.8373,16100.0
2014-12-10 11:30:00,87.27,87.33,87.2,87.25,26100.0,81.8373,81.8935,81.7716,81.8185,26100.0
2014-12-10 11:35:00,87.25,87.26,87.14,87.15,39100.0,81.8185,81.8279,81.7154,81.7247,39100.0
2014-12-10 11:40:00,87.14,87.22,87.08,87.17,23500.0,81.7154,81.7904,81.6591,81.7435,23500.0
2014-12-10 11:45:00,87.16,87.31,87.14,87.31,13200.0,81.7341,81.8748,81.7154,81.8748,13200.0
2014-12-10 11:50:00,87.31,87.5,87.31,87.47,18200.0,81.8748,82.053,81.8748,82.0248,18200.0
2014-12-10 11:55:00,87.47,87.48,87.41,87.43,16900.0,82.0248,82.0342,81.9686,81.9873,16900.0
2014-12-10 12:00:00,87.42,87.43,87.29,87.29,14200.0,81.9779,81.9873,81.856,81.856,14200.0
2014-12-10 12:05:00,87.28,87.29,87.15,87.15,15000.0,81.8466,81.856,81.7247,81.7247,15000.0
2014-12-10 12:10:00,87.16,87.22,87.12,87.21,17100.0,81.7341,81.7904,81.6966,81.781,17100.0
2014-12-10 12:15:00,87.2,87.2,86.95,87.01,32500.0,81.7716,81.7716,81.5372,81.5935,32500.0
2014-12-10 12:20:00,87.01,87.11,86.96,87.08,17700.0,81.5935,81.6872,81.5466,81.6591,17700.0
2014-12-10 12:25:00,87.07,87.1,86.94,86.94,18200.0,81.6497,81.6779,81.5278,81.5278,18200.0
2014-12-10 12:30:00,86.92,87.01,86.81,87.01,42200.0,81.5091,81.5935,81.4059,81.5935,42200.0
2014-12-10 12:35:00,87.0,87.14,86.98,87.1,22000.0,81.5841,81.7154,81.5653,81.6779,22000.0
2014-12-10 12:40:00,87.12,87.12,87.05,87.1,15400.0,81.6966,81.6966,81.631,81.6779,15400.0
2014-12-10 12:45:00,87.09,87.21,87.08,87.2,30800.0,81.6685,81.781,81.6591,81.7716,30800.0
2014-12-10 12:50:00,87.21,87.25,87.19,87.19,14800.0,81.781,81.8185,81.7623,81.7623,14800.0
2014-12-10 12:55:00,87.19,87.22,87.09,87.2,26200.0,81.7623,81.7904,81.6685,81.7716,26200.0
2014-12-10 13:00:00,87.19,87.27,87.19,87.22,10300.0,81.7623,81.8373,81.7623,81.7904,10300.0
2014-12-10 13:05:00,87.21,87.23,87.16,87.2,12300.0,81.781,81.7998,81.7341,81.7716,12300.0
2014-12-10 13:10:00,87.2,87.34,87.18,87.34,18600.0,81.7716,81.9029,81.7529,81.9029,18600.0
2014-12-10 13:15:00,87.34,87.34,87.28,87.29,13700.0,81.9029,81.9029,81.8466,81.856,13700.0
2014-12-10 13:20:00,87.27,87.27,87.19,87.22,11900.0,81.8373,81.8373,81.7623,81.7904,11900.0
2014-12-10 13:25:00,87.22,87.28,87.18,87.21,18300.0,81.7904,81.8466,81.7529,81.781,18300.0
2014-12-10 13:30:00,87.21,87.25,87.08,87.08,15600.0,81.781,81.8185,81.6591,81.6591,15600.0
2014-12-10 13:35:00,87.09,87.16,87.08,87.11,13400.0,81.6685,81.7341,81.6591,81.6872,13400.0
2014-12-10 13:40:00,87.11,87.11,87.01,87.05,23400.0,81.6872,81.6872,81.5935,81.631,23400.0
2014-12-10 13:45:00,87.05,87.05,86.71,86.72,56400.0,81.631,81.631,81.3121,81.3215,56400.0
2014-12-10 13:50:00,86.72,86.83,86.65,86.75,29000.0,81.3215,81.4247,81.2559,81.3496,29000.0
2014-12-10 13:55:00,86.74,86.77,86.68,86.72,26600.0,81.3403,81.3684,81.284,81.3215,26600.0
2014-12-10 14:00:00,86.72,86.82,86.64,86.76,36000.0,81.3215,81.4153,81.2465,81.359,36000.0
2014-12-10 14:05:00,86.75,86.79,86.71,86.73,19800.0,81.3496,81.3872,81.3121,81.3309,19800.0
2014-12-10 14:10:00,86.72,86.76,86.66,86.71,36400.0,81.3215,81.359,81.2652,81.3121,36400.0
2014-12-10 14:15:00,86.71,86.87,86.67,86.86,15400.0,81.3121,81.4622,81.2746,81.4528,15400.0
2014-12-10 14:20:00,86.85,86.85,86.59,86.59,39500.0,81.4434,81.4434,81.1996,81.1996,39500.0
2014-12-10 14:25:00,86.61,86.72,86.61,86.71,23500.0,81.2184,81.3215,81.2184,81.3121,23500.0
2014-12-10 14:30:00,86.7,86.72,86.52,86.68,61600.0,81.3028,81.3215,81.134,81.284,61600.0
2014-12-10 14:35:00,86.68,86.68,86.52,86.57,50500.0,81.284,81.284,81.134,81.1808,50500.0
2014-12-10 14:40:00,86.56,86.63,86.52,86.6,33100.0,81.1715,81.2371,81.134,81.209,33100.0
2014-12-10 14:45:00,86.61,86.69,86.57,86.61,24900.0,81.2184,81.2934,81.1808,81.2184,24900.0
2014-12-10 14:50:00,86.6,86.6,86.5,86.54,33200.0,81.209,81.209,81.1152,81.1527,33200.0
2014-12-10 14:55:00,86.5,86.54,86.35,86.35,34500.0,81.1152,81.1527,80.9745,80.9745,34500.0
2014-12-10 15:00:00,86.34,86.43,86.21,86.3,41600.0,80.9652,81.0496,80.8433,80.9277,41600.0
2014-12-10 15:05:00,86.29,86.6,86.25,86.57,52600.0,80.9183,81.209,80.8808,81.1808,52600.0
2014-12-10 15:10:00,86.58,86.7,86.58,86.59,39300.0,81.1902,81.3028,81.1902,81.1996,39300.0
2014-12-10 15:15:00,86.59,86.75,86.56,86.72,31800.0,81.1996,81.3496,81.1715,81.3215,31800.0
2014-12-10 15:20:00,86.72,86.83,86.69,86.73,31000.0,81.3215,81.4247,81.2934,81.3309,31000.0
2014-12-10 15:25:00,86.73,86.77,86.69,86.75,34000.0,81.3309,81.3684,81.2934,81.3496,34000.0
2014-12-10 15:30:00,86.74,86.84,86.66,86.84,34900.0,81.3403,81.434,81.2652,81.434,34900.0
2014-12-10 15:35:00,86.84,86.84,86.67,86.7,53400.0,81.434,81.434,81.2746,81.3028,53400.0
2014-12-10 15:40:00,86.71,86.71,86.38,86.51,63800.0,81.3121,81.3121,81.0027,81.1246,63800.0
2014-12-10 15:45:00,86.5,86.51,86.23,86.3,106800.0,81.1152,81.1246,80.862,80.9277,106800.0
2014-12-10 15:50:00,86.31,86.41,86.25,86.4,131900.0,80.937,81.0308,80.8808,81.0214,131900.0
2014-12-10 15:55:00,86.4,86.5,86.26,86.36,257700.0,81.0214,81.1152,80.8901,80.9839,257700.0
2014-12-11 09:30:00,86.76,87.44,86.75,87.36,89900.0,81.359,81.9967,81.3496,81.9217,89900.0
2014-12-11 09:35:00,87.3,87.6,87.26,87.34,34900.0,81.8654,82.1467,81.8279,81.9029,34900.0
2014-12-11 09:40:00,87.41,87.66,87.28,87.51,29400.0,81.9686,82.203,81.8466,82.0623,29400.0
2014-12-11 09:45:00,87.49,87.51,87.32,87.42,50700.0,82.0436,82.0623,81.8842,81.9779,50700.0
2014-12-11 09:50:00,87.44,87.68,87.42,87.61,39400.0,81.9967,82.2217,81.9779,82.1561,39400.0
2014-12-11 09:55:00,87.65,87.82,87.59,87.76,66200.0,82.1936,82.353,82.1374,82.2968,66200.0
2014-12-11 10:00:00,87.73,87.76,87.53,87.68,35100.0,82.2686,82.2968,82.0811,82.2217,35100.0
2014-12-11 10:05:00,87.69,87.74,87.54,87.7,31300.0,82.2311,82.278,82.0905,82.2405,31300.0
2014-12-11 10:10:00,87.69,87.76,87.62,87.68,23800.0,82.2311,82.2968,82.1655,82.2217,23800.0
2014-12-11 10:15:00,87.69,87.81,87.66,87.8,34400.0,82.2311,82.3437,82.203,82.3343,34400.0
2014-12-11 10:20:00,87.8,87.91,87.77,87.86,54300.0,82.3343,82.4374,82.3061,82.3905,54300.0
2014-12-11 10:25:00,87.86,87.97,87.84,87.91,41600.0,82.3905,82.4937,82.3718,82.4374,41600.0
2014-12-11 10:30:00,87.9,88.01,87.87,88.0,62100.0,82.4281,82.5312,82.3999,82.5218,62100.0
2014-12-11 10:35:00,87.99,88.02,87.92,87.97,49700.0,82.5124,82.5406,82.4468,82.4937,49700.0
2014-12-11 10:40:00,87.98,88.01,87.9,87.95,33400.0,82.5031,82.5312,82.4281,82.4749,33400.0
2014-12-11 10:45:00,87.95,87.96,87.79,87.83,30400.0,82.4749,82.4843,82.3249,82.3624,30400.0
2014-12-11 10:50:00,87.81,87.82,87.67,87.68,23200.0,82.3437,82.353,82.2124,82.2217,23200.0
2014-12-11 10:55:00,87.67,87.84,87.66,87.83,25800.0,82.2124,82.3718,82.203,82.3624,25800.0
2014-12-11 11:00:00,87.82,87.88,87.77,87.84,47000.0,82.353,82.4093,82.3061,82.3718,47000.0
2014-12-11 11:05:00,87.83,87.84,87.73,87.76,54900.0,82.3624,82.3718,82.2686,82.2968,54900.0
2014-12-11 11:10:00,87.75,87.76,87.65,87.66,28300.0,82.2874,82.2968,82.1936,82.203,28300.0
2014-12-11 11:15:00,87.66,87.79,87.65,87.79,24500.0,82.203,82.3249,82.1936,82.3249,24500.0
2014-12-11 11:20:00,87.78,87.91,87.75,87.9,46600.0,82.3155,82.4374,82.2874,82.4281,46600.0
2014-12-11 11:25:00,87.9,87.94,87.85,87.86,75500.0,82.4281,82.4656,82.3812,82.3905,75500.0
2014-12-11 11:30:00,87.86,87.87,87.78,87.8,23800.0,82.3905,82.3999,82.3155,82.3343,23800.0
2014-12-11 11:35:00,87.79,87.86,87.76,87.86,15900.0,82.3249,82.3905,82.2968,82.3905,15900.0
2014-12-11 11:40:00,87.87,87.91,87.81,87.86,16000.0,82.3999,82.4374,82.3437,82.3905,16000.0
2014-12-11 11:45:00,87.9,88.0,87.82,88.0,40300.0,82.4281,82.5218,82.353,82.5218,40300.0
2014-12-11 11:50:00,87.99,88.04,87.98,88.03,76300.0,82.5124,82.5593,82.5031,82.55,76300.0
2014-12-11 11:55:00,88.02,88.03,87.88,88.01,58300.0,82.5406,82.55,82.4093,82.5312,58300.0
2014-12-11 12:00:00,88.02,88.09,87.98,88.06,21200.0,82.5406,82.6062,82.5031,82.5781,21200.0
2014-12-11 12:05:00,88.06,88.11,88.05,88.05,27700.0,82.5781,82.625,82.5687,82.5687,27700.0
2014-12-11 12:10:00,88.05,88.09,88.02,88.04,27500.0,82.5687,82.6062,82.5406,82.5593,27500.0
2014-12-11 12:15:00,88.05,88.08,88.02,88.05,34300.0,82.5687,82.5968,82.5406,82.5687,34300.0
2014-12-11 12:20:00,88.05,88.14,88.05,88.12,30000.0,82.5687,82.6531,82.5687,82.6344,30000.0
2014-12-11 12:25:00,88.1,88.1,88.05,88.06,14600.0,82.6156,82.6156,82.5687,82.5781,14600.0
2014-12-11 12:30:00,88.05,88.08,88.01,88.01,29600.0,82.5687,82.5968,82.5312,82.5312,29600.0
2014-12-11 12:35:00,88.0,88.03,87.96,88.02,26700.0,82.5218,82.55,82.4843,82.5406,26700.0
2014-12-11 12:40:00,88.0,88.03,87.92,87.94,59700.0,82.5218,82.55,82.4468,82.4656,59700.0
2014-12-11 12:45:00,87.94,88.04,87.88,88.01,28000.0,82.4656,82.5593,82.4093,82.5312,28000.0
2014-12-11 12:50:00,88.0,88.06,87.97,88.05,16800.0,82.5218,82.5781,82.4937,82.5687,16800.0
2014-12-11 12:55:00,88.05,88.12,88.05,88.07,22400.0,82.5687,82.6344,82.5687,82.5875,22400.0
2014-12-11 13:00:00,88.05,88.08,88.0,88.05,21300.0,82.5687,82.5968,82.5218,82.5687,21300.0
2014-12-11 13:05:00,88.06,88.11,88.01,88.1,38400.0,82.5781,82.625,82.5312,82.6156,38400.0
2014-12-11 13:10:00,88.1,88.11,87.98,87.99,23200.0,82.6156,82.625,82.5031,82.5124,23200.0
2014-12-11 13:15:00,87.99,88.06,87.99,88.01,22600.0,82.5124,82.5781,82.5124,82.5312,22600.0
2014-12-11 13:20:00,88.01,88.04,87.99,88.03,25500.0,82.5312,82.5593,82.5124,82.55,25500.0
2014-12-11 13:25:00,88.02,88.08,87.98,88.03,25200.0,82.5406,82.5968,82.5031,82.55,25200.0
2014-12-11 13:30:00,88.03,88.06,87.95,88.05,29300.0,82.55,82.5781,82.4749,82.5687,29300.0
2014-12-11 13:35:00,88.05,88.12,88.01,88.08,28200.0,82.5687,82.6344,82.5312,82.5968,28200.0
2014-12-11 13:40:00,88.08,88.17,88.07,88.12,21600.0,82.5968,82.6812,82.5875,82.6344,21600.0
2014-12-11 13:45:00,88.11,88.17,88.06,88.16,15400.0,82.625,82.6812,82.5781,82.6719,15400.0
2014-12-11 13:50:00,88.16,88.18,88.1,88.12,11900.0,82.6719,82.6906,82.6156,82.6344,11900.0
2014-12-11 13:55:00,88.11,88.14,87.91,87.95,36200.0,82.625,82.6531,82.4374,82.4749,36200.0
2014-12-11 14:00:00,87.95,87.97,87.9,87.92,16400.0,82.4749,82.4937,82.4281,82.4468,16400.0
2014-12-11 14:05:00,87.91,88.04,87.9,87.99,40000.0,82.4374,82.5593,82.4281,82.5124,40000.0
2014-12-11 14:10:00,87.97,88.0,87.91,87.94,22600.0,82.4937,82.5218,82.4374,82.4656,22600.0
2014-12-11 14:15:00,87.95,87.96,87.86,87.95,25800.0,82.4749,82.4843,82.3905,82.4749,25800.0
2014-12-11 14:20:00,87.94,88.02,87.93,88.01,27100.0,82.4656,82.5406,82.4562,82.5312,27100.0
2014-12-11 14:25:00,88.0,88.0,87.75,87.75,33700.0,82.5218,82.5218,82.2874,82.2874,33700.0
2014-12-11 14:30:00,87.75,87.8,87.68,87.71,25600.0,82.2874,82.3343,82.2217,82.2499,25600.0
2014-12-11 14:35:00,87.7,87.74,87.65,87.72,25300.0,82.2405,82.278,82.1936,82.2593,25300.0
2014-12-11 14:40:00,87.74,87.81,87.67,87.67,24500.0,82.278,82.3437,82.2124,82.2124,24500.0
2014-12-11 14:45:00,87.66,87.69,87.61,87.64,81300.0,82.203,82.2311,82.1561,82.1842,81300.0
2014-12-11 14:50:00,87.63,87.75,87.61,87.7,42900.0,82.1749,82.2874,82.1561,82.2405,42900.0
2014-12-11 14:55:00,87.69,87.73,87.55,87.65,77000.0,82.2311,82.2686,82.0998,82.1936,77000.0
2014-12-11 15:00:00,87.65,87.83,87.64,87.82,54600.0,82.1936,82.3624,82.1842,82.353,54600.0
2014-12-11 15:05:00,87.8,87.8,87.69,87.71,40300.0,82.3343,82.3343,82.2311,82.2499,40300.0
2014-12-11 15:10:00,87.7,87.88,87.7,87.83,32300.0,82.2405,82.4093,82.2405,82.3624,32300.0
2014-12-11 15:15:00,87.84,87.93,87.8,87.88,26500.0,82.3718,82.4562,82.3343,82.4093,26500.0
2014-12-11 15:20:00,87.87,87.96,87.78,87.95,31400.0,82.3999,82.4843,82.3155,82.4749,31400.0
2014-12-11 15:25:00,87.94,87.95,87.78,87.9,39400.0,82.4656,82.4749,82.3155,82.4281,39400.0
2014-12-11 15:30:00,87.9,88.0,87.85,87.93,68700.0,82.4281,82.5218,82.3812,82.4562,68700.0
2014-12-11 15:35:00,87.94,87.97,87.84,87.9,101100.0,82.4656,82.4937,82.3718,82.4281,101100.0
2014-12-11 15:40:00,87.91,88.09,87.88,87.91,124800.0,82.4374,82.6062,82.4093,82.4374,124800.0
2014-12-11 15:45:00,87.91,87.93,87.88,87.9,214600.0,82.4374,82.4562,82.4093,82.4281,214600.0
2014-12-11 15:50:00,87.9,87.9,87.45,87.53,136600.0,82.4281,82.4281,82.0061,82.0811,136600.0
2014-12-11 15:55:00,87.53,87.77,87.5,87.68,264600.0,82.0811,82.3061,82.053,82.2217,264600.0
2014-12-12 09:30:00,86.57,87.32,86.43,87.22,139600.0,81.1808,81.8842,81.0496,81.7904,139600.0
2014-12-12 09:35:00,87.22,87.32,87.0,87.08,50900.0,81.7904,81.8842,81.5841,81.6591,50900.0
2014-12-12 09:40:00,87.06,87.08,86.85,86.9,75100.0,81.6403,81.6591,81.4434,81.4903,75100.0
2014-12-12 09:45:00,86.9,86.9,86.8,86.85,120100.0,81.4903,81.4903,81.3965,81.4434,120100.0
2014-12-12 09:50:00,86.84,86.84,86.78,86.8,69100.0,81.434,81.434,81.3778,81.3965,69100.0
2014-12-12 09:55:00,86.8,87.06,86.78,87.03,177600.0,81.3965,81.6403,81.3778,81.6122,177600.0
2014-12-12 10:00:00,87.03,87.16,86.82,86.85,119900.0,81.6122,81.7341,81.4153,81.4434,119900.0
2014-12-12 10:05:00,86.85,87.05,86.83,87.03,85700.0,81.4434,81.631,81.4247,81.6122,85700.0
2014-12-12 10:10:00,87.03,87.05,86.67,86.8,84500.0,81.6122,81.631,81.2746,81.3965,84500.0
2014-12-12 10:15:00,86.82,86.83,86.75,86.76,81000.0,81.4153,81.4247,81.3496,81.359,81000.0
2014-12-12 10:20:00,86.76,86.8,86.7,86.78,86400.0,81.359,81.3965,81.3028,81.3778,86400.0
2014-12-12 10:25:00,86.76,86.76,86.53,86.54,81400.0,81.359,81.359,81.1433,81.1527,81400.0
2014-12-12 10:30:00,86.54,86.67,86.5,86.56,46800.0,81.1527,81.2746,81.1152,81.1715,46800.0
2014-12-12 10:35:00,86.54,86.54,86.27,86.27,39000.0,81.1527,81.1527,80.8995,80.8995,39000.0
2014-12-12 10:40:00,86.25,86.28,86.14,86.27,55400.0,80.8808,80.9089,80.7776,80.8995,55400.0
2014-12-12 10:45:00,86.27,86.31,86.15,86.15,33500.0,80.8995,80.937,80.787,80.787,33500.0
2014-12-12 10:50:00,86.15,86.16,85.88,85.94,93000.0,80.787,80.7964,80.5338,80.5901,93000.0
2014-12-12 10:55:00,85.94,85.94,85.62,85.64,58600.0,80.5901,80.5901,80.29,80.3087,58600.0
2014-12-12 11:00:00,85.65,85.87,85.63,85.87,70000.0,80.3181,80.5244,80.2994,80.5244,70000.0
2014-12-12 11:05:00,85.88,86.24,85.86,86.2,62900.0,80.5338,80.8714,80.515,80.8339,62900.0
2014-12-12 11:10:00,86.17,86.19,85.97,86.04,48000.0,80.8057,80.8245,80.6182,80.6838,48000.0
2014-12-12 11:15:00,86.05,86.05,85.68,85.72,45700.0,80.6932,80.6932,80.3463,80.3838,45700.0
2014-12-12 11:20:00,85.7,85.84,85.7,85.79,72000.0,80.365,80.4963,80.365,80.4494,72000.0
2014-12-12 11:25:00,85.8,85.8,85.37,85.37,72500.0,80.4588,80.4588,80.0555,80.0555,72500.0
2014-12-12 11:30:00,85.4,85.63,85.38,85.6,68500.0,80.0837,80.2994,80.0649,80.2712,68500.0
2014-12-12 11:35:00,85.58,85.72,85.54,85.72,40500.0,80.2525,80.3838,80.215,80.3838,40500.0
2014-12-12 11:40:00,85.73,85.73,85.59,85.59,30600.0,80.3931,80.3931,80.2619,80.2619,30600.0
2014-12-12 11:45:00,85.58,85.6,85.43,85.43,48700.0,80.2525,80.2712,80.1118,80.1118,48700.0
2014-12-12 11:50:00,85.43,85.56,85.4,85.43,39500.0,80.1118,80.2337,80.0837,80.1118,39500.0
2014-12-12 11:55:00,85.43,85.54,85.35,85.4,60500.0,80.1118,80.215,80.0368,80.0837,60500.0
2014-12-12 12:00:00,85.42,85.49,85.32,85.37,36500.0,80.1024,80.1681,80.0087,80.0555,36500.0
2014-12-12 12:05:00,85.37,85.42,85.26,85.26,56300.0,80.0555,80.1024,79.9524,79.9524,56300.0
2014-12-12 12:10:00,85.27,85.28,85.15,85.19,37000.0,79.9618,79.9712,79.8492,79.8868,37000.0
2014-12-12 12:15:00,85.18,85.18,85.12,85.15,39200.0,79.8774,79.8774,79.8211,79.8492,39200.0
2014-12-12 12:20:00,85.14,85.3,85.06,85.3,59600.0,79.8399,79.9899,79.7648,79.9899,59600.0
2014-12-12 12:25:00,85.3,85.39,85.26,85.39,37400.0,79.9899,80.0743,79.9524,80.0743,37400.0
2014-12-12 12:30:00,85.39,85.42,85.29,85.31,45700.0,80.0743,80.1024,79.9805,79.9993,45700.0
2014-12-12 12:35:00,85.31,85.31,85.23,85.26,32300.0,79.9993,79.9993,79.9243,79.9524,32300.0
2014-12-12 12:40:00,85.26,85.27,85.15,85.2,34300.0,79.9524,79.9618,79.8492,79.8961,34300.0
2014-12-12 12:45:00,85.2,85.31,85.19,85.31,41300.0,79.8961,79.9993,79.8868,79.9993,41300.0
2014-12-12 12:50:00,85.31,85.31,85.12,85.13,32400.0,79.9993,79.9993,79.8211,79.8305,32400.0
2014-12-12 12:55:00,85.11,85.12,85.02,85.02,59200.0,79.8117,79.8211,79.7273,79.7273,59200.0
2014-12-12 13:00:00,85.04,85.04,84.93,84.99,87200.0,79.7461,79.7461,79.6429,79.6992,87200.0
2014-12-12 13:05:00,84.99,85.05,84.99,85.01,60500.0,79.6992,79.7555,79.6992,79.718,60500.0
2014-12-12 13:10:00,85.02,85.07,84.96,85.07,33400.0,79.7273,79.7742,79.6711,79.7742,33400.0
2014-12-12 13:15:00,85.08,85.34,85.08,85.32,31200.0,79.7836,80.0274,79.7836,80.0087,31200.0
2014-12-12 13:20:00,85.32,85.47,85.31,85.36,40400.0,80.0087,80.1493,79.9993,80.0462,40400.0
2014-12-12 13:25:00,85.36,85.4,85.25,85.31,41700.0,80.0462,80.0837,79.943,79.9993,41700.0
2014-12-12 13:30:00,85.32,85.32,85.1,85.12,42400.0,80.0087,80.0087,79.8024,79.8211,42400.0
2014-12-12 13:35:00,85.12,85.12,85.02,85.03,33200.0,79.8211,79.8211,79.7273,79.7367,33200.0
2014-12-12 13:40:00,85.03,85.04,84.86,84.86,64000.0,79.7367,79.7461,79.5773,79.5773,64000.0
2014-12-12 13:45:00,84.87,84.88,84.71,84.77,104100.0,79.5867,79.5961,79.4366,79.4929,104100.0
2014-12-12 13:50:00,84.77,85.09,84.77,85.04,67600.0,79.4929,79.793,79.4929,79.7461,67600.0
2014-12-12 13:55:00,85.05,85.05,84.85,84.92,71500.0,79.7555,79.7555,79.5679,79.6336,71500.0
2014-12-12 14:00:00,84.93,84.93,84.81,84.92,65700.0,79.6429,79.6429,79.5304,79.6336,65700.0
2014-12-12 14:05:00,84.93,84.99,84.73,84.77,71100.0,79.6429,79.6992,79.4554,79.4929,71100.0
2014-12-12 14:10:00,84.77,84.81,84.68,84.75,63400.0,79.4929,79.5304,79.4085,79.4741,63400.0
2014-12-12 14:15:00,84.75,84.82,84.73,84.76,58800.0,79.4741,79.5398,79.4554,79.4835,58800.0
2014-12-12 14:20:00,84.75,84.9,84.74,84.8,75100.0,79.4741,79.6148,79.4648,79.521,75100.0
2014-12-12 14:25:00,84.8,84.9,84.68,84.69,45800.0,79.521,79.6148,79.4085,79.4179,45800.0
2014-12-12 14:30:00,84.68,84.93,84.65,84.93,55000.0,79.4085,79.6429,79.3804,79.6429,55000.0
2014-12-12 14:35:00,84.92,84.98,84.89,84.97,53700.0,79.6336,79.6898,79.6054,79.6805,53700.0
2014-12-12 14:40:00,84.98,84.98,84.86,84.88,31800.0,79.6898,79.6898,79.5773,79.5961,31800.0
2014-12-12 14:45:00,84.87,85.01,84.81,84.99,49500.0,79.5867,79.718,79.5304,79.6992,49500.0
2014-12-12 14:50:00,84.99,85.17,84.95,85.17,59300.0,79.6992,79.868,79.6617,79.868,59300.0
2014-12-12 14:55:00,85.16,85.32,85.1,85.31,47800.0,79.8586,80.0087,79.8024,79.9993,47800.0
2014-12-12 15:00:00,85.31,85.32,85.25,85.26,43900.0,79.9993,80.0087,79.943,79.9524,43900.0
2014-12-12 15:05:00,85.26,85.26,85.11,85.16,46900.0,79.9524,79.9524,79.8117,79.8586,46900.0
2014-12-12 15:10:00,85.16,85.22,85.06,85.2,60500.0,79.8586,79.9149,79.7648,79.8961,60500.0
2014-12-12 15:15:00,85.2,85.21,85.0,85.06,69400.0,79.8961,79.9055,79.7086,79.7648,69400.0
2014-12-12 15:20:00,85.05,85.1,85.01,85.1,79600.0,79.7555,79.8024,79.718,79.8024,79600.0
2014-12-12 15:25:00,85.1,85.14,85.06,85.09,64600.0,79.8024,79.8399,79.7648,79.793,64600.0
2014-12-12 15:30:00,85.09,85.1,84.81,84.81,92100.0,79.793,79.8024,79.5304,79.5304,92100.0
2014-12-12 15:35:00,84.81,84.81,84.5,84.51,110600.0,79.5304,79.5304,79.2397,79.2491,110600.0
2014-12-12 15:40:00,84.51,84.59,84.41,84.56,134100.0,79.2491,79.3241,79.1553,79.296,134100.0
2014-12-12 15:45:00,84.56,84.59,84.35,84.42,161400.0,79.296,79.3241,79.099,79.1647,161400.0
2014-12-12 15:50:00,84.41,84.45,84.31,84.34,202600.0,79.1553,79.1928,79.0615,79.0897,202600.0
2014-12-12 15:55:00,84.33,84.48,84.11,84.14,447000.0,79.0803,79.221,78.874,78.9021,447000.0
2014-12-15 09:30:00,85.14,85.18,84.69,84.72,208000.0,79.8399,79.8774,79.4179,79.446,208000.0
2014-12-15 09:35:00,84.71,84.82,84.59,84.75,128800.0,79.4366,79.5398,79.3241,79.4741,128800.0
2014-12-15 09:40:00,84.75,85.16,84.75,84.94,132700.0,79.4741,79.8586,79.4741,79.6523,132700.0
2014-12-15 09:45:00,84.94,84.96,84.54,84.93,96500.0,79.6523,79.6711,79.2772,79.6429,96500.0
2014-12-15 09:50:00,84.88,85.08,84.77,84.83,59500.0,79.5961,79.7836,79.4929,79.5492,59500.0
2014-12-15 09:55:00,84.84,85.25,84.68,85.25,61900.0,79.5585,79.943,79.4085,79.943,61900.0
2014-12-15 10:00:00,85.19,85.24,84.39,84.48,94700.0,79.8868,79.9336,79.1366,79.221,94700.0
2014-12-15 10:05:00,84.49,84.82,84.48,84.64,73800.0,79.2303,79.5398,79.221,79.371,73800.0
2014-12-15 10:10:00,84.66,85.12,84.64,85.03,87700.0,79.3897,79.8211,79.371,79.7367,87700.0
2014-12-15 10:15:00,85.02,85.29,84.7,84.71,94500.0,79.7273,79.9805,79.4273,79.4366,94500.0
2014-12-15 10:20:00,84.69,84.69,84.4,84.44,30200.0,79.4179,79.4179,79.1459,79.1834,30200.0
2014-12-15 10:25:00,84.46,84.59,84.2,84.25,57000.0,79.2022,79.3241,78.9584,79.0053,57000.0
2014-12-15 10:30:00,84.24,84.35,84.14,84.14,56900.0,78.9959,79.099,78.9021,78.9021,56900.0
2014-12-15 10:35:00,84.14,84.21,84.03,84.1,44400.0,78.9021,78.9678,78.799,78.8646,44400.0
2014-12-15 10:40:00,84.11,84.11,83.71,83.74,99000.0,78.874,78.874,78.4989,78.527,99000.0
2014-12-15 10:45:00,83.76,84.06,83.74,84.03,94500.0,78.5458,78.8271,78.527,78.799,94500.0
2014-12-15 10:50:00,84.03,84.34,84.03,84.28,65700.0,78.799,79.0897,78.799,79.0334,65700.0
2014-12-15 10:55:00,84.29,84.33,84.17,84.32,29200.0,79.0428,79.0803,78.9303,79.0709,29200.0
2014-12-15 11:00:00,84.3,84.3,84.06,84.1,45100.0,79.0522,79.0522,78.8271,78.8646,45100.0
2014-12-15 11:05:00,84.09,84.28,83.92,84.12,37400.0,78.8552,79.0334,78.6958,78.8834,37400.0
2014-12-15 11:10:00,84.14,84.2,83.99,83.99,33700.0,78.9021,78.9584,78.7615,78.7615,33700.0
2014-12-15 11:15:00,83.97,84.05,83.86,83.95,37900.0,78.7427,78.8177,78.6396,78.7239,37900.0
2014-12-15 11:20:00,83.96,84.08,83.87,83.87,43400.0,78.7333,78.8459,78.6489,78.6489,43400.0
2014-12-15 11:25:00,83.87,83.93,83.68,83.83,52000.0,78.6489,78.7052,78.4708,78.6114,52000.0
2014-12-15 11:30:00,83.8,84.0,83.76,83.88,32900.0,78.5833,78.7708,78.5458,78.6583,32900.0
2014-12-15 11:35:00,83.88,83.89,83.67,83.69,28500.0,78.6583,78.6677,78.4614,78.4801,28500.0
2014-12-15 11:40:00,83.71,83.73,83.54,83.6,80200.0,78.4989,78.5176,78.3395,78.3957,80200.0
2014-12-15 11:45:00,83.62,83.72,83.56,83.59,49600.0,78.4145,78.5083,78.3582,78.3864,49600.0
2014-12-15 11:50:00,83.6,83.75,83.58,83.59,41800.0,78.3957,78.5364,78.377,78.3864,41800.0
2014-12-15 11:55:00,83.59,83.76,83.59,83.68,38700.0,78.3864,78.5458,78.3864,78.4708,38700.0
2014-12-15 12:00:00,83.69,84.05,83.69,83.98,31900.0,78.4801,78.8177,78.4801,78.7521,31900.0
2014-12-15 12:05:00,83.99,84.31,83.99,84.2,42500.0,78.7615,79.0615,78.7615,78.9584,42500.0
2014-12-15 12:10:00,84.18,84.24,84.02,84.11,40700.0,78.9396,78.9959,78.7896,78.874,40700.0
2014-12-15 12:15:00,84.1,84.15,84.05,84.13,18300.0,78.8646,78.9115,78.8177,78.8927,18300.0
2014-12-15 12:20:00,84.13,84.35,84.13,84.35,30000.0,78.8927,79.099,78.8927,79.099,30000.0
2014-12-15 12:25:00,84.37,84.64,84.37,84.58,38500.0,79.1178,79.371,79.1178,79.3147,38500.0
2014-12-15 12:30:00,84.56,84.63,84.27,84.32,50100.0,79.296,79.3616,79.024,79.0709,50100.0
2014-12-15 12:35:00,84.31,84.74,84.29,84.7,29300.0,79.0615,79.4648,79.0428,79.4273,29300.0
2014-12-15 12:40:00,84.68,84.73,84.49,84.51,21700.0,79.4085,79.4554,79.2303,79.2491,21700.0
2014-12-15 12:45:00,84.53,84.67,84.51,84.62,24700.0,79.2678,79.3991,79.2491,79.3522,24700.0
2014-12-15 12:50:00,84.65,84.72,84.53,84.72,26000.0,79.3804,79.446,79.2678,79.446,26000.0
2014-12-15 12:55:00,84.74,84.96,84.72,84.83,37900.0,79.4648,79.6711,79.446,79.5492,37900.0
2014-12-15 13:00:00,84.81,84.85,84.72,84.78,27500.0,79.5304,79.5679,79.446,79.5023,27500.0
2014-12-15 13:05:00,84.77,84.8,84.62,84.67,29000.0,79.4929,79.521,79.3522,79.3991,29000.0
2014-12-15 13:10:00,84.66,84.77,84.41,84.45,38600.0,79.3897,79.4929,79.1553,79.1928,38600.0
2014-12-15 13:15:00,84.44,84.63,84.44,84.6,26700.0,79.1834,79.3616,79.1834,79.3335,26700.0
2014-12-15 13:20:00,84.61,84.8,84.56,84.73,33100.0,79.3429,79.521,79.296,79.4554,33100.0
2014-12-15 13:25:00,84.73,84.76,84.59,84.59,36000.0,79.4554,79.4835,79.3241,79.3241,36000.0
2014-12-15 13:30:00,84.59,84.72,84.55,84.72,34300.0,79.3241,79.446,79.2866,79.446,34300.0
2014-12-15 13:35:00,84.72,84.87,84.68,84.81,37400.0,79.446,79.5867,79.4085,79.5304,37400.0
2014-12-15 13:40:00,84.8,84.94,84.75,84.82,40700.0,79.521,79.6523,79.4741,79.5398,40700.0
2014-12-15 13:45:00,84.81,84.81,84.64,84.73,24700.0,79.5304,79.5304,79.371,79.4554,24700.0
2014-12-15 13:50:00,84.7,84.85,84.6,84.78,47100.0,79.4273,79.5679,79.3335,79.5023,47100.0
2014-12-15 13:55:00,84.77,84.88,84.74,84.78,38300.0,79.4929,79.5961,79.4648,79.5023,38300.0
2014-12-15 14:00:00,84.77,84.86,84.69,84.71,38700.0,79.4929,79.5773,79.4179,79.4366,38700.0
2014-12-15 14:05:00,84.69,84.81,84.69,84.78,33400.0,79.4179,79.5304,79.4179,79.5023,33400.0
2014-12-15 14:10:00,84.77,84.83,84.67,84.74,31700.0,79.4929,79.5492,79.3991,79.4648,31700.0
2014-12-15 14:15:00,84.72,84.82,84.67,84.8,38200.0,79.446,79.5398,79.3991,79.521,38200.0
2014-12-15 14:20:00,84.78,85.05,84.77,85.03,47600.0,79.5023,79.7555,79.4929,79.7367,47600.0
2014-12-15 14:25:00,85.04,85.29,85.03,85.13,52400.0,79.7461,79.9805,79.7367,79.8305,52400.0
2014-12-15 14:30:00,85.12,85.14,84.98,85.08,34300.0,79.8211,79.8399,79.6898,79.7836,34300.0
2014-12-15 14:35:00,85.06,85.26,85.03,85.07,49500.0,79.7648,79.9524,79.7367,79.7742,49500.0
2014-12-15 14:40:00,85.08,85.14,84.8,84.82,39500.0,79.7836,79.8399,79.521,79.5398,39500.0
2014-12-15 14:45:00,84.81,84.99,84.77,84.91,32600.0,79.5304,79.6992,79.4929,79.6242,32600.0
2014-12-15 14:50:00,84.87,84.95,84.81,84.93,29800.0,79.5867,79.6617,79.5304,79.6429,29800.0
2014-12-15 14:55:00,84.93,84.94,84.83,84.89,34200.0,79.6429,79.6523,79.5492,79.6054,34200.0
2014-12-15 15:00:00,84.89,85.03,84.86,84.91,42300.0,79.6054,79.7367,79.5773,79.6242,42300.0
2014-12-15 15:05:00,84.91,85.05,84.88,85.02,40500.0,79.6242,79.7555,79.5961,79.7273,40500.0
2014-12-15 15:10:00,85.02,85.13,84.97,85.0,42900.0,79.7273,79.8305,79.6805,79.7086,42900.0
2014-12-15 15:15:00,85.02,85.02,84.85,84.91,41600.0,79.7273,79.7273,79.5679,79.6242,41600.0
2014-12-15 15:20:00,84.9,84.99,84.8,84.88,47100.0,79.6148,79.6992,79.521,79.5961,47100.0
2014-12-15 15:25:00,84.87,84.94,84.67,84.68,54200.0,79.5867,79.6523,79.3991,79.4085,54200.0
2014-12-15 15:30:00,84.69,84.74,84.62,84.72,54800.0,79.4179,79.4648,79.3522,79.446,54800.0
2014-12-15 15:35:00,84.72,85.11,84.72,85.0,70600.0,79.446,79.8117,79.446,79.7086,70600.0
2014-12-15 15:40:00,85.0,85.01,84.8,84.9,74800.0,79.7086,79.718,79.521,79.6148,74800.0
2014-12-15 15:45:00,84.9,84.93,84.7,84.92,96100.0,79.6148,79.6429,79.4273,79.6336,96100.0
2014-12-15 15:50:00,84.91,84.98,84.85,84.87,105900.0,79.6242,79.6898,79.5679,79.5867,105900.0
2014-12-15 15:55:00,84.88,84.94,84.62,84.62,216100.0,79.5961,79.6523,79.3522,79.3522,216100.0
2014-12-16 09:30:00,83.72,83.72,82.05,82.51,359200.0,78.5083,78.5083,76.9422,77.3736,359200.0
2014-12-16 09:35:00,82.48,82.86,82.34,82.35,183500.0,77.3455,77.7018,77.2142,77.2236,183500.0
2014-12-16 09:40:00,82.39,83.06,82.2,83.02,213600.0,77.2611,77.8894,77.0829,77.8518,213600.0
2014-12-16 09:45:00,83.02,83.67,82.91,83.49,231100.0,77.8518,78.4614,77.7487,78.2926,231100.0
2014-12-16 09:50:00,83.44,83.66,83.33,83.54,140300.0,78.2457,78.452,78.1425,78.3395,140300.0
2014-12-16 09:55:00,83.54,83.61,83.31,83.49,142600.0,78.3395,78.4051,78.1238,78.2926,142600.0
2014-12-16 10:00:00,83.52,83.76,83.48,83.69,136100.0,78.3207,78.5458,78.2832,78.4801,136100.0
2014-12-16 10:05:00,83.73,83.8,83.33,83.41,57400.0,78.5176,78.5833,78.1425,78.2176,57400.0
2014-12-16 10:10:00,83.4,83.41,83.12,83.17,58800.0,78.2082,78.2176,77.9456,77.9925,58800.0
2014-12-16 10:15:00,83.21,83.9,83.19,83.85,92700.0,78.03,78.6771,78.0113,78.6302,92700.0
2014-12-16 10:20:00,83.81,83.85,83.59,83.74,113800.0,78.5927,78.6302,78.3864,78.527,113800.0
2014-12-16 10:25:00,83.75,83.83,83.52,83.67,95500.0,78.5364,78.6114,78.3207,78.4614,95500.0
2014-12-16 10:30:00,83.7,83.7,83.23,83.23,70400.0,78.4895,78.4895,78.0488,78.0488,70400.0
2014-12-16 10:35:00,83.25,83.36,83.11,83.36,112000.0,78.0675,78.1707,77.9362,78.1707,112000.0
2014-12-16 10:40:00,83.36,83.39,83.22,83.29,37800.0,78.1707,78.1988,78.0394,78.105,37800.0
2014-12-16 10:45:00,83.3,83.5,83.28,83.44,38000.0,78.1144,78.302,78.0957,78.2457,38000.0
2014-12-16 10:50:00,83.44,83.68,83.44,83.65,37600.0,78.2457,78.4708,78.2457,78.4426,37600.0
2014-12-16 10:55:00,83.7,83.9,83.67,83.8,47700.0,78.4895,78.6771,78.4614,78.5833,47700.0
2014-12-16 11:00:00,83.78,83.84,83.72,83.84,59200.0,78.5645,78.6208,78.5083,78.6208,59200.0
2014-12-16 11:05:00,83.83,83.88,83.75,83.76,45700.0,78.6114,78.6583,78.5364,78.5458,45700.0
2014-12-16 11:10:00,83.75,83.78,83.62,83.64,56400.0,78.5364,78.5645,78.4145,78.4332,56400.0
2014-12-16 11:15:00,83.64,83.95,83.63,83.95,35700.0,78.4332,78.7239,78.4239,78.7239,35700.0
2014-12-16 11:20:00,83.96,84.09,83.91,84.07,39800.0,78.7333,78.8552,78.6864,78.8365,39800.0
2014-12-16 11:25:00,84.08,84.71,84.04,84.65,119300.0,78.8459,79.4366,78.8083,79.3804,119300.0
2014-12-16 11:30:00,84.65,84.84,84.6,84.75,73200.0,79.3804,79.5585,79.3335,79.4741,73200.0
2014-12-16 11:35:00,84.75,84.82,84.74,84.75,64600.0,79.4741,79.5398,79.4648,79.4741,64600.0
2014-12-16 11:40:00,84.76,84.76,84.54,84.72,57900.0,79.4835,79.4835,79.2772,79.446,57900.0
2014-12-16 11:45:00,84.73,84.83,84.68,84.81,39600.0,79.4554,79.5492,79.4085,79.5304,39600.0
2014-12-16 11:50:00,84.77,84.85,84.72,84.72,40500.0,79.4929,79.5679,79.446,79.446,40500.0
2014-12-16 11:55:00,84.72,84.87,84.58,84.84,89300.0,79.446,79.5867,79.3147,79.5585,89300.0
2014-12-16 12:00:00,84.84,84.97,84.65,84.68,184500.0,79.5585,79.6805,79.3804,79.4085,184500.0
2014-12-16 12:05:00,84.68,84.74,84.53,84.69,93200.0,79.4085,79.4648,79.2678,79.4179,93200.0
2014-12-16 12:10:00,84.7,84.89,84.65,84.67,151000.0,79.4273,79.6054,79.3804,79.3991,151000.0
2014-12-16 12:15:00,84.63,84.67,84.43,84.5,65300.0,79.3616,79.3991,79.1741,79.2397,65300.0
2014-12-16 12:20:00,84.5,84.56,84.39,84.43,49400.0,79.2397,79.296,79.1366,79.1741,49400.0
2014-12-16 12:25:00,84.43,84.55,84.43,84.55,21800.0,79.1741,79.2866,79.1741,79.2866,21800.0
2014-12-16 12:30:00,84.54,84.64,84.52,84.64,14400.0,79.2772,79.371,79.2585,79.371,14400.0
2014-12-16 12:35:00,84.63,84.69,84.56,84.56,37000.0,79.3616,79.4179,79.296,79.296,37000.0
2014-12-16 12:40:00,84.56,84.65,84.4,84.42,53900.0,79.296,79.3804,79.1459,79.1647,53900.0
2014-12-16 12:45:00,84.4,84.4,84.11,84.16,53100.0,79.1459,79.1459,78.874,78.9209,53100.0
2014-12-16 12:50:00,84.15,84.25,84.07,84.16,43100.0,78.9115,79.0053,78.8365,78.9209,43100.0
2014-12-16 12:55:00,84.15,84.16,84.08,84.08,46000.0,78.9115,78.9209,78.8459,78.8459,46000.0
2014-12-16 13:00:00,84.07,84.28,84.07,84.21,25200.0,78.8365,79.0334,78.8365,78.9678,25200.0
2014-12-16 13:05:00,84.21,84.21,83.9,83.94,23800.0,78.9678,78.9678,78.6771,78.7146,23800.0
2014-12-16 13:10:00,83.94,83.94,83.69,83.76,115100.0,78.7146,78.7146,78.4801,78.5458,115100.0
2014-12-16 13:15:00,83.75,83.88,83.54,83.63,32100.0,78.5364,78.6583,78.3395,78.4239,32100.0
2014-12-16 13:20:00,83.64,83.69,83.44,83.45,91600.0,78.4332,78.4801,78.2457,78.2551,91600.0
2014-12-16 13:25:00,83.44,83.66,83.39,83.61,78600.0,78.2457,78.452,78.1988,78.4051,78600.0
2014-12-16 13:30:00,83.61,83.67,83.46,83.66,31800.0,78.4051,78.4614,78.2645,78.452,31800.0
2014-12-16 13:35:00,83.67,83.79,83.66,83.71,19200.0,78.4614,78.5739,78.452,78.4989,19200.0
2014-12-16 13:40:00,83.7,83.91,83.69,83.8,25700.0,78.4895,78.6864,78.4801,78.5833,25700.0
2014-12-16 13:45:00,83.79,83.82,83.63,83.71,36400.0,78.5739,78.602,78.4239,78.4989,36400.0
2014-12-16 13:50:00,83.73,83.92,83.73,83.79,51400.0,78.5176,78.6958,78.5176,78.5739,51400.0
2014-12-16 13:55:00,83.8,83.87,83.73,83.75,26000.0,78.5833,78.6489,78.5176,78.5364,26000.0
2014-12-16 14:00:00,83.74,83.76,83.54,83.61,50300.0,78.527,78.5458,78.3395,78.4051,50300.0
2014-12-16 14:05:00,83.62,83.91,83.62,83.91,54100.0,78.4145,78.6864,78.4145,78.6864,54100.0
2014-12-16 14:10:00,83.91,83.91,83.79,83.85,42600.0,78.6864,78.6864,78.5739,78.6302,42600.0
2014-12-16 14:15:00,83.85,83.89,83.73,83.86,46400.0,78.6302,78.6677,78.5176,78.6396,46400.0
2014-12-16 14:20:00,83.86,83.9,83.8,83.8,76500.0,78.6396,78.6771,78.5833,78.5833,76500.0
2014-12-16 14:25:00,83.79,83.97,83.77,83.9,25600.0,78.5739,78.7427,78.5552,78.6771,25600.0
2014-12-16 14:30:00,83.9,84.0,83.79,83.8,30500.0,78.6771,78.7708,78.5739,78.5833,30500.0
2014-12-16 14:35:00,83.81,83.89,83.75,83.84,46300.0,78.5927,78.6677,78.5364,78.6208,46300.0
2014-12-16 14:40:00,83.82,83.9,83.79,83.84,84200.0,78.602,78.6771,78.5739,78.6208,84200.0
2014-12-16 14:45:00,83.84,83.91,83.77,83.81,41500.0,78.6208,78.6864,78.5552,78.5927,41500.0
2014-12-16 14:50:00,83.82,83.82,83.67,83.72,59700.0,78.602,78.602,78.4614,78.5083,59700.0
2014-12-16 14:55:00,83.73,83.83,83.65,83.83,37700.0,78.5176,78.6114,78.4426,78.6114,37700.0
2014-12-16 15:00:00,83.84,83.93,83.75,83.85,37800.0,78.6208,78.7052,78.5364,78.6302,37800.0
2014-12-16 15:05:00,83.81,83.85,83.62,83.78,104200.0,78.5927,78.6302,78.4145,78.5645,104200.0
2014-12-16 15:10:00,83.77,83.77,83.56,83.58,51300.0,78.5552,78.5552,78.3582,78.377,51300.0
2014-12-16 15:15:00,83.58,83.71,83.57,83.7,55900.0,78.377,78.4989,78.3676,78.4895,55900.0
2014-12-16 15:20:00,83.7,83.77,83.54,83.58,63200.0,78.4895,78.5552,78.3395,78.377,63200.0
2014-12-16 15:25:00,83.56,83.56,83.32,83.32,67900.0,78.3582,78.3582,78.1332,78.1332,67900.0
2014-12-16 15:30:00,83.31,83.52,83.28,83.38,136200.0,78.1238,78.3207,78.0957,78.1894,136200.0
2014-12-16 15:35:00,83.39,83.43,83.09,83.13,96200.0,78.1988,78.2363,77.9175,77.955,96200.0
2014-12-16 15:40:00,83.13,83.18,82.84,82.85,153000.0,77.955,78.0019,77.683,77.6924,153000.0
2014-12-16 15:45:00,82.86,83.05,82.82,83.04,155000.0,77.7018,77.88,77.6643,77.8706,155000.0
2014-12-16 15:50:00,83.04,83.04,82.78,82.93,134700.0,77.8706,77.8706,77.6268,77.7674,134700.0
2014-12-16 15:55:00,82.92,82.94,82.62,82.66,212000.0,77.7581,77.7768,77.4767,77.5143,212000.0
2014-12-17 09:30:00,82.79,83.12,82.76,82.8,147100.0,77.6362,77.9456,77.608,77.6455,147100.0
2014-12-17 09:35:00,82.98,83.1,82.78,82.9,97100.0,77.8143,77.9269,77.6268,77.7393,97100.0
2014-12-17 09:40:00,82.89,83.27,82.86,83.22,111200.0,77.7299,78.0863,77.7018,78.0394,111200.0
2014-12-17 09:45:00,83.21,83.3,82.9,82.96,91800.0,78.03,78.1144,77.7393,77.7956,91800.0
2014-12-17 09:50:00,82.97,83.03,82.88,82.98,86900.0,77.805,77.8612,77.7206,77.8143,86900.0
2014-12-17 09:55:00,82.99,83.01,82.9,82.98,63300.0,77.8237,77.8425,77.7393,77.8143,63300.0
2014-12-17 10:00:00,82.98,83.01,82.75,82.97,60500.0,77.8143,77.8425,77.5986,77.805,60500.0
2014-12-17 10:05:00,82.92,82.92,82.7,82.74,36700.0,77.7581,77.7581,77.5518,77.5893,36700.0
2014-12-17 10:10:00,82.75,82.88,82.65,82.85,115400.0,77.5986,77.7206,77.5049,77.6924,115400.0
2014-12-17 10:15:00,82.84,82.85,82.6,82.69,54500.0,77.683,77.6924,77.458,77.5424,54500.0
2014-12-17 10:20:00,82.69,82.69,82.47,82.48,57800.0,77.5424,77.5424,77.3361,77.3455,57800.0
2014-12-17 10:25:00,82.48,82.55,82.4,82.54,65500.0,77.3455,77.4111,77.2704,77.4017,65500.0
2014-12-17 10:30:00,82.55,82.71,82.52,82.67,46200.0,77.4111,77.5611,77.383,77.5236,46200.0
2014-12-17 10:35:00,82.67,82.9,82.64,82.8,45900.0,77.5236,77.7393,77.4955,77.6455,45900.0
2014-12-17 10:40:00,82.78,82.8,82.61,82.73,41500.0,77.6268,77.6455,77.4674,77.5799,41500.0
2014-12-17 10:45:00,82.75,82.88,82.72,82.84,23500.0,77.5986,77.7206,77.5705,77.683,23500.0
2014-12-17 10:50:00,82.85,82.85,82.76,82.79,33000.0,77.6924,77.6924,77.608,77.6362,33000.0
2014-12-17 10:55:00,82.78,82.82,82.72,82.74,56600.0,77.6268,77.6643,77.5705,77.5893,56600.0
2014-12-17 11:00:00,82.74,82.86,82.7,82.83,157300.0,77.5893,77.7018,77.5518,77.6737,157300.0
2014-12-17 11:05:00,82.84,82.91,82.78,82.91,44700.0,77.683,77.7487,77.6268,77.7487,44700.0
2014-12-17 11:10:00,82.92,82.94,82.8,82.8,26400.0,77.7581,77.7768,77.6455,77.6455,26400.0
2014-12-17 11:15:00,82.82,82.87,82.74,82.86,65200.0,77.6643,77.7112,77.5893,77.7018,65200.0
2014-12-17 11:20:00,82.86,82.99,82.82,82.96,52200.0,77.7018,77.8237,77.6643,77.7956,52200.0
2014-12-17 11:25:00,82.96,83.0,82.83,82.85,39100.0,77.7956,77.8331,77.6737,77.6924,39100.0
2014-12-17 11:30:00,82.86,82.9,82.77,82.86,84800.0,77.7018,77.7393,77.6174,77.7018,84800.0
2014-12-17 11:35:00,82.87,83.03,82.86,82.97,68300.0,77.7112,77.8612,77.7018,77.805,68300.0
2014-12-17 11:40:00,82.99,83.05,82.92,83.03,76800.0,77.8237,77.88,77.7581,77.8612,76800.0
2014-12-17 11:45:00,83.03,83.18,83.03,83.15,33700.0,77.8612,78.0019,77.8612,77.9737,33700.0
2014-12-17 11:50:00,83.14,83.16,83.02,83.05,64100.0,77.9644,77.9831,77.8518,77.88,64100.0
2014-12-17 11:55:00,83.05,83.23,83.02,83.15,41700.0,77.88,78.0488,77.8518,77.9737,41700.0
2014-12-17 12:00:00,83.15,83.17,83.09,83.13,56700.0,77.9737,77.9925,77.9175,77.955,56700.0
2014-12-17 12:05:00,83.11,83.11,83.0,83.06,65400.0,77.9362,77.9362,77.8331,77.8894,65400.0
2014-12-17 12:10:00,83.07,83.09,82.98,83.0,37700.0,77.8987,77.9175,77.8143,77.8331,37700.0
2014-12-17 12:15:00,82.98,83.04,82.82,82.82,50600.0,77.8143,77.8706,77.6643,77.6643,50600.0
2014-12-17 12:20:00,82.82,82.9,82.71,82.71,47900.0,77.6643,77.7393,77.5611,77.5611,47900.0
2014-12-17 12:25:00,82.71,82.73,82.63,82.65,24500.0,77.5611,77.5799,77.4861,77.5049,24500.0
2014-12-17 12:30:00,82.66,82.8,82.65,82.78,25000.0,77.5143,77.6455,77.5049,77.6268,25000.0
2014-12-17 12:35:00,82.77,82.87,82.7,82.75,86700.0,77.6174,77.7112,77.5518,77.5986,86700.0
2014-12-17 12:40:00,82.74,82.79,82.69,82.76,27500.0,77.5893,77.6362,77.5424,77.608,27500.0
2014-12-17 12:45:00,82.76,82.79,82.73,82.77,18600.0,77.608,77.6362,77.5799,77.6174,18600.0
2014-12-17 12:50:00,82.77,83.0,82.77,82.87,64400.0,77.6174,77.8331,77.6174,77.7112,64400.0
2014-12-17 12:55:00,82.88,82.91,82.82,82.91,29200.0,77.7206,77.7487,77.6643,77.7487,29200.0
2014-12-17 13:00:00,82.91,82.96,82.88,82.91,33100.0,77.7487,77.7956,77.7206,77.7487,33100.0
2014-12-17 13:05:00,82.92,83.03,82.89,82.98,14700.0,77.7581,77.8612,77.7299,77.8143,14700.0
2014-12-17 13:10:00,82.96,82.99,82.9,82.98,31900.0,77.7956,77.8237,77.7393,77.8143,31900.0
2014-12-17 13:15:00,82.97,83.04,82.95,83.01,17500.0,77.805,77.8706,77.7862,77.8425,17500.0
2014-12-17 13:20:00,83.0,83.07,83.0,83.03,17000.0,77.8331,77.8987,77.8331,77.8612,17000.0
2014-12-17 13:25:00,83.01,83.09,82.98,83.09,22500.0,77.8425,77.9175,77.8143,77.9175,22500.0
2014-12-17 13:30:00,83.1,83.18,83.05,83.14,23100.0,77.9269,78.0019,77.88,77.9644,23100.0
2014-12-17 13:35:00,83.12,83.2,83.08,83.11,72600.0,77.9456,78.0206,77.9081,77.9362,72600.0
2014-12-17 13:40:00,83.11,83.15,83.06,83.07,27900.0,77.9362,77.9737,77.8894,77.8987,27900.0
2014-12-17 13:45:00,83.06,83.06,82.87,83.0,37600.0,77.8894,77.8894,77.7112,77.8331,37600.0
2014-12-17 13:50:00,82.99,83.15,82.97,83.07,43300.0,77.8237,77.9737,77.805,77.8987,43300.0
2014-12-17 13:55:00,83.07,83.1,82.98,83.0,90000.0,77.8987,77.9269,77.8143,77.8331,90000.0
2014-12-17 14:00:00,83.0,83.92,82.97,83.65,156700.0,77.8331,78.6958,77.805,78.4426,156700.0
2014-12-17 14:05:00,83.69,83.73,83.24,83.43,84500.0,78.4801,78.5176,78.0581,78.2363,84500.0
2014-12-17 14:10:00,83.4,83.74,83.32,83.7,109200.0,78.2082,78.527,78.1332,78.4895,109200.0
2014-12-17 14:15:00,83.66,83.74,83.55,83.67,66700.0,78.452,78.527,78.3488,78.4614,66700.0
2014-12-17 14:20:00,83.66,83.66,83.41,83.65,64900.0,78.452,78.452,78.2176,78.4426,64900.0
2014-12-17 14:25:00,83.63,83.79,83.61,83.63,65000.0,78.4239,78.5739,78.4051,78.4239,65000.0
2014-12-17 14:30:00,83.63,83.82,83.51,83.81,78100.0,78.4239,78.602,78.3113,78.5927,78100.0
2014-12-17 14:35:00,83.8,84.13,83.8,84.09,98300.0,78.5833,78.8927,78.5833,78.8552,98300.0
2014-12-17 14:40:00,84.08,84.08,83.65,83.78,108700.0,78.8459,78.8459,78.4426,78.5645,108700.0
2014-12-17 14:45:00,83.82,83.83,83.57,83.57,68800.0,78.602,78.6114,78.3676,78.3676,68800.0
2014-12-17 14:50:00,83.58,83.75,83.45,83.75,134500.0,78.377,78.5364,78.2551,78.5364,134500.0
2014-12-17 14:55:00,83.75,83.8,83.59,83.63,66600.0,78.5364,78.5833,78.3864,78.4239,66600.0
2014-12-17 15:00:00,83.64,83.8,83.45,83.69,198900.0,78.4332,78.5833,78.2551,78.4801,198900.0
2014-12-17 15:05:00,83.69,83.82,83.64,83.64,55800.0,78.4801,78.602,78.4332,78.4332,55800.0
2014-12-17 15:10:00,83.65,83.94,83.65,83.93,63900.0,78.4426,78.7146,78.4426,78.7052,63900.0
2014-12-17 15:15:00,83.94,84.0,83.84,84.0,162800.0,78.7146,78.7708,78.6208,78.7708,162800.0
2014-12-17 15:20:00,84.0,84.12,83.97,84.09,125500.0,78.7708,78.8834,78.7427,78.8552,125500.0
2014-12-17 15:25:00,84.09,84.56,84.07,84.54,104200.0,78.8552,79.296,78.8365,79.2772,104200.0
2014-12-17 15:30:00,84.54,84.57,84.35,84.35,88800.0,79.2772,79.3054,79.099,79.099,88800.0
2014-12-17 15:35:00,84.35,84.39,84.23,84.39,64100.0,79.099,79.1366,78.9865,79.1366,64100.0
2014-12-17 15:40:00,84.39,84.64,84.38,84.6,102200.0,79.1366,79.371,79.1272,79.3335,102200.0
2014-12-17 15:45:00,84.6,84.87,84.59,84.79,142100.0,79.3335,79.5867,79.3241,79.5117,142100.0
2014-12-17 15:50:00,84.78,84.79,84.55,84.58,201800.0,79.5023,79.5117,79.2866,79.3147,201800.0
2014-12-17 15:55:00,84.58,84.77,84.53,84.71,315100.0,79.3147,79.4929,79.2678,79.4366,315100.0
2014-12-18 09:30:00,86.12,86.18,85.61,85.67,180300.0,80.7589,80.8151,80.2806,80.3369,180300.0
2014-12-18 09:35:00,85.65,86.21,85.61,86.15,96400.0,80.3181,80.8433,80.2806,80.787,96400.0
2014-12-18 09:40:00,86.14,86.2,85.75,86.11,105100.0,80.7776,80.8339,80.4119,80.7495,105100.0
2014-12-18 09:45:00,86.1,86.12,85.87,86.05,73900.0,80.7401,80.7589,80.5244,80.6932,73900.0
2014-12-18 09:50:00,86.05,86.05,85.81,85.86,66200.0,80.6932,80.6932,80.4682,80.515,66200.0
2014-12-18 09:55:00,85.88,86.0,85.77,85.99,74400.0,80.5338,80.6463,80.4306,80.637,74400.0
2014-12-18 10:00:00,86.0,86.01,85.79,85.89,65000.0,80.6463,80.6557,80.4494,80.5432,65000.0
2014-12-18 10:05:00,85.9,85.98,85.76,85.95,60700.0,80.5526,80.6276,80.4213,80.5994,60700.0
2014-12-18 10:10:00,85.98,86.0,85.78,85.97,55600.0,80.6276,80.6463,80.44,80.6182,55600.0
2014-12-18 10:15:00,85.97,85.97,85.78,85.79,26700.0,80.6182,80.6182,80.44,80.4494,26700.0
2014-12-18 10:20:00,85.79,85.85,85.68,85.72,35400.0,80.4494,80.5057,80.3463,80.3838,35400.0
2014-12-18 10:25:00,85.72,85.72,85.58,85.63,31700.0,80.3838,80.3838,80.2525,80.2994,31700.0
2014-12-18 10:30:00,85.62,85.7,85.53,85.66,28500.0,80.29,80.365,80.2056,80.3275,28500.0
2014-12-18 10:35:00,85.65,85.65,85.39,85.42,30300.0,80.3181,80.3181,80.0743,80.1024,30300.0
2014-12-18 10:40:00,85.41,85.68,85.41,85.68,26900.0,80.0931,80.3463,80.0931,80.3463,26900.0
2014-12-18 10:45:00,85.67,85.69,85.54,85.65,21400.0,80.3369,80.3556,80.215,80.3181,21400.0
2014-12-18 10:50:00,85.65,85.86,85.64,85.8,48700.0,80.3181,80.515,80.3087,80.4588,48700.0
2014-12-18 10:55:00,85.81,85.81,85.75,85.76,24200.0,80.4682,80.4682,80.4119,80.4213,24200.0
2014-12-18 11:00:00,85.75,85.88,85.74,85.88,78200.0,80.4119,80.5338,80.4025,80.5338,78200.0
2014-12-18 11:05:00,85.88,85.88,85.74,85.78,24900.0,80.5338,80.5338,80.4025,80.44,24900.0
2014-12-18 11:10:00,85.77,85.83,85.7,85.77,39800.0,80.4306,80.4869,80.365,80.4306,39800.0
2014-12-18 11:15:00,85.78,85.88,85.73,85.8,69900.0,80.44,80.5338,80.3931,80.4588,69900.0
2014-12-18 11:20:00,85.78,85.81,85.74,85.75,62100.0,80.44,80.4682,80.4025,80.4119,62100.0
2014-12-18 11:25:00,85.74,85.88,85.74,85.77,42900.0,80.4025,80.5338,80.4025,80.4306,42900.0
2014-12-18 11:30:00,85.78,85.85,85.62,85.72,37300.0,80.44,80.5057,80.29,80.3838,37300.0
2014-12-18 11:35:00,85.73,85.89,85.66,85.87,31900.0,80.3931,80.5432,80.3275,80.5244,31900.0
2014-12-18 11:40:00,85.81,85.94,85.78,85.84,34500.0,80.4682,80.5901,80.44,80.4963,34500.0
2014-12-18 11:45:00,85.82,85.82,85.68,85.73,36200.0,80.4775,80.4775,80.3463,80.3931,36200.0
2014-12-18 11:50:00,85.73,86.07,85.7,86.07,65900.0,80.3931,80.712,80.365,80.712,65900.0
2014-12-18 11:55:00,86.07,86.17,86.02,86.11,59200.0,80.712,80.8057,80.6651,80.7495,59200.0
2014-12-18 12:00:00,86.08,86.19,86.02,86.05,41700.0,80.7214,80.8245,80.6651,80.6932,41700.0
2014-12-18 12:05:00,86.05,86.22,86.05,86.15,42700.0,80.6932,80.8526,80.6932,80.787,42700.0
2014-12-18 12:10:00,86.14,86.18,86.03,86.03,31400.0,80.7776,80.8151,80.6745,80.6745,31400.0
2014-12-18 12:15:00,86.04,86.08,85.95,86.0,59000.0,80.6838,80.7214,80.5994,80.6463,59000.0
2014-12-18 12:20:00,85.97,85.99,85.79,85.84,29900.0,80.6182,80.637,80.4494,80.4963,29900.0
2014-12-18 12:25:00,85.84,86.01,85.83,85.85,24400.0,80.4963,80.6557,80.4869,80.5057,24400.0
2014-12-18 12:30:00,85.85,85.97,85.77,85.93,40500.0,80.5057,80.6182,80.4306,80.5807,40500.0
2014-12-18 12:35:00,85.96,86.14,85.94,86.1,62500.0,80.6088,80.7776,80.5901,80.7401,62500.0
2014-12-18 12:40:00,86.1,86.12,86.04,86.12,21500.0,80.7401,80.7589,80.6838,80.7589,21500.0
2014-12-18 12:45:00,86.11,86.22,86.09,86.22,33500.0,80.7495,80.8526,80.7307,80.8526,33500.0
2014-12-18 12:50:00,86.22,86.28,86.14,86.22,31000.0,80.8526,80.9089,80.7776,80.8526,31000.0
2014-12-18 12:55:00,86.21,86.29,86.19,86.21,33600.0,80.8433,80.9183,80.8245,80.8433,33600.0
2014-12-18 13:00:00,86.19,86.21,86.13,86.2,40800.0,80.8245,80.8433,80.7682,80.8339,40800.0
2014-12-18 13:05:00,86.18,86.26,86.14,86.16,28500.0,80.8151,80.8901,80.7776,80.7964,28500.0
2014-12-18 13:10:00,86.15,86.22,86.1,86.22,40500.0,80.787,80.8526,80.7401,80.8526,40500.0
2014-12-18 13:15:00,86.2,86.29,86.15,86.26,43800.0,80.8339,80.9183,80.787,80.8901,43800.0
2014-12-18 13:20:00,86.25,86.42,86.25,86.38,66300.0,80.8808,81.0402,80.8808,81.0027,66300.0
2014-12-18 13:25:00,86.38,86.4,86.28,86.3,77500.0,81.0027,81.0214,80.9089,80.9277,77500.0
2014-12-18 13:30:00,86.28,86.37,86.19,86.33,20200.0,80.9089,80.9933,80.8245,80.9558,20200.0
2014-12-18 13:35:00,86.33,86.37,86.27,86.3,41300.0,80.9558,80.9933,80.8995,80.9277,41300.0
2014-12-18 13:40:00,86.28,86.3,86.2,86.21,49300.0,80.9089,80.9277,80.8339,80.8433,49300.0
2014-12-18 13:45:00,86.22,86.33,86.16,86.2,37400.0,80.8526,80.9558,80.7964,80.8339,37400.0
2014-12-18 13:50:00,86.2,86.31,86.19,86.3,29700.0,80.8339,80.937,80.8245,80.9277,29700.0
2014-12-18 13:55:00,86.32,86.4,86.31,86.4,43700.0,80.9464,81.0214,80.937,81.0214,43700.0
2014-12-18 14:00:00,86.39,86.46,86.27,86.3,42300.0,81.0121,81.0777,80.8995,80.9277,42300.0
2014-12-18 14:05:00,86.3,86.31,86.19,86.29,43100.0,80.9277,80.937,80.8245,80.9183,43100.0
2014-12-18 14:10:00,86.28,86.37,86.22,86.32,62700.0,80.9089,80.9933,80.8526,80.9464,62700.0
2014-12-18 14:15:00,86.32,86.42,86.3,86.41,36500.0,80.9464,81.0402,80.9277,81.0308,36500.0
2014-12-18 14:20:00,86.38,86.42,86.31,86.31,39700.0,81.0027,81.0402,80.937,80.937,39700.0
2014-12-18 14:25:00,86.31,86.42,86.29,86.29,41900.0,80.937,81.0402,80.9183,80.9183,41900.0
2014-12-18 14:30:00,86.29,86.39,86.25,86.37,37000.0,80.9183,81.0121,80.8808,80.9933,37000.0
2014-12-18 14:35:00,86.38,86.49,86.33,86.47,38900.0,81.0027,81.1058,80.9558,81.0871,38900.0
2014-12-18 14:40:00,86.45,86.45,86.32,86.33,33900.0,81.0683,81.0683,80.9464,80.9558,33900.0
2014-12-18 14:45:00,86.31,86.45,86.27,86.36,73500.0,80.937,81.0683,80.8995,80.9839,73500.0
2014-12-18 14:50:00,86.35,86.46,86.3,86.43,54600.0,80.9745,81.0777,80.9277,81.0496,54600.0
2014-12-18 14:55:00,86.41,86.47,86.32,86.37,50100.0,81.0308,81.0871,80.9464,80.9933,50100.0
2014-12-18 15:00:00,86.36,86.44,86.31,86.44,60500.0,80.9839,81.0589,80.937,81.0589,60500.0
2014-12-18 15:05:00,86.44,86.55,86.34,86.38,97000.0,81.0589,81.1621,80.9652,81.0027,97000.0
2014-12-18 15:10:00,86.38,86.49,86.36,86.48,67800.0,81.0027,81.1058,80.9839,81.0965,67800.0
2014-12-18 15:15:00,86.47,86.5,86.39,86.44,50700.0,81.0871,81.1152,81.0121,81.0589,50700.0
2014-12-18 15:20:00,86.44,86.44,86.21,86.22,71100.0,81.0589,81.0589,80.8433,80.8526,71100.0
2014-12-18 15:25:00,86.21,86.41,86.21,86.41,73600.0,80.8433,81.0308,80.8433,81.0308,73600.0
2014-12-18 15:30:00,86.4,86.5,86.36,86.41,80600.0,81.0214,81.1152,80.9839,81.0308,80600.0
2014-12-18 15:35:00,86.4,86.45,86.34,86.37,81100.0,81.0214,81.0683,80.9652,80.9933,81100.0
2014-12-18 15:40:00,86.37,86.54,86.35,86.51,102200.0,80.9933,81.1527,80.9745,81.1246,102200.0
2014-12-18 15:45:00,86.51,86.54,86.39,86.53,116700.0,81.1246,81.1527,81.0121,81.1433,116700.0
2014-12-18 15:50:00,86.53,86.79,86.53,86.75,204200.0,81.1433,81.3872,81.1433,81.3496,204200.0
2014-12-18 15:55:00,86.75,86.92,86.72,86.92,289700.0,81.3496,81.5091,81.3215,81.5091,289700.0
2014-12-19 09:30:00,86.98,87.29,86.59,86.92,1126400.0,81.5653,81.856,81.1996,81.5091,1126400.0
2014-12-19 09:35:00,86.72,87.0,86.61,86.94,30600.0,81.3215,81.5841,81.2184,81.5278,30600.0
2014-12-19 09:40:00,86.84,86.96,86.52,86.53,49900.0,81.434,81.5466,81.134,81.1433,49900.0
2014-12-19 09:45:00,86.53,86.63,86.46,86.58,36700.0,81.1433,81.2371,81.0777,81.1902,36700.0
2014-12-19 09:50:00,86.58,86.66,86.53,86.6,53200.0,81.1902,81.2652,81.1433,81.209,53200.0
2014-12-19 09:55:00,86.6,86.98,86.57,86.98,29800.0,81.209,81.5653,81.1808,81.5653,29800.0
2014-12-19 10:00:00,86.94,87.09,86.93,87.04,25100.0,81.5278,81.6685,81.5184,81.6216,25100.0
2014-12-19 10:05:00,87.01,87.2,87.01,87.2,25800.0,81.5935,81.7716,81.5935,81.7716,25800.0
2014-12-19 10:10:00,87.2,87.27,87.11,87.25,29100.0,81.7716,81.8373,81.6872,81.8185,29100.0
2014-12-19 10:15:00,87.24,87.24,87.13,87.15,19300.0,81.8091,81.8091,81.706,81.7247,19300.0
2014-12-19 10:20:00,87.15,87.15,86.95,87.06,40200.0,81.7247,81.7247,81.5372,81.6403,40200.0
2014-12-19 10:25:00,87.04,87.11,86.87,86.97,39700.0,81.6216,81.6872,81.4622,81.5559,39700.0
2014-12-19 10:30:00,86.96,86.97,86.76,86.8,30600.0,81.5466,81.5559,81.359,81.3965,30600.0
2014-12-19 10:35:00,86.79,86.91,86.76,86.77,19800.0,81.3872,81.4997,81.359,81.3684,19800.0
2014-12-19 10:40:00,86.77,86.86,86.75,86.79,27900.0,81.3684,81.4528,81.3496,81.3872,27900.0
2014-12-19 10:45:00,86.79,86.8,86.65,86.7,37000.0,81.3872,81.3965,81.2559,81.3028,37000.0
2014-12-19 10:50:00,86.7,86.86,86.63,86.84,36800.0,81.3028,81.4528,81.2371,81.434,36800.0
2014-12-19 10:55:00,86.84,87.03,86.84,87.03,22400.0,81.434,81.6122,81.434,81.6122,22400.0
2014-12-19 11:00:00,87.02,87.02,86.91,86.97,31300.0,81.6028,81.6028,81.4997,81.5559,31300.0
2014-12-19 11:05:00,86.96,87.06,86.89,87.03,41300.0,81.5466,81.6403,81.4809,81.6122,41300.0
2014-12-19 11:10:00,87.03,87.1,87.01,87.07,38200.0,81.6122,81.6779,81.5935,81.6497,38200.0
2014-12-19 11:15:00,87.06,87.14,86.98,87.01,29200.0,81.6403,81.7154,81.5653,81.5935,29200.0
2014-12-19 11:20:00,87.0,87.09,87.0,87.07,33500.0,81.5841,81.6685,81.5841,81.6497,33500.0
2014-12-19 11:25:00,87.06,87.17,87.05,87.07,53800.0,81.6403,81.7435,81.631,81.6497,53800.0
2014-12-19 11:30:00,87.07,87.13,87.03,87.05,43400.0,81.6497,81.706,81.6122,81.631,43400.0
2014-12-19 11:35:00,87.07,87.1,86.98,86.98,16600.0,81.6497,81.6779,81.5653,81.5653,16600.0
2014-12-19 11:40:00,86.98,87.07,86.95,87.06,37300.0,81.5653,81.6497,81.5372,81.6403,37300.0
2014-12-19 11:45:00,87.06,87.08,87.02,87.03,25300.0,81.6403,81.6591,81.6028,81.6122,25300.0
2014-12-19 11:50:00,87.04,87.1,87.02,87.02,30300.0,81.6216,81.6779,81.6028,81.6028,30300.0
2014-12-19 11:55:00,87.02,87.04,86.92,86.94,24500.0,81.6028,81.6216,81.5091,81.5278,24500.0
2014-12-19 12:00:00,86.94,86.99,86.91,86.96,30900.0,81.5278,81.5747,81.4997,81.5466,30900.0
2014-12-19 12:05:00,86.96,86.97,86.85,86.85,53200.0,81.5466,81.5559,81.4434,81.4434,53200.0
2014-12-19 12:10:00,86.85,86.85,86.73,86.73,22200.0,81.4434,81.4434,81.3309,81.3309,22200.0
2014-12-19 12:15:00,86.72,86.78,86.64,86.64,20900.0,81.3215,81.3778,81.2465,81.2465,20900.0
2014-12-19 12:20:00,86.64,86.65,86.5,86.51,23000.0,81.2465,81.2559,81.1152,81.1246,23000.0
2014-12-19 12:25:00,86.51,86.58,86.48,86.51,37900.0,81.1246,81.1902,81.0965,81.1246,37900.0
2014-12-19 12:30:00,86.5,86.5,86.42,86.44,19300.0,81.1152,81.1152,81.0402,81.0589,19300.0
2014-12-19 12:35:00,86.43,86.44,86.31,86.38,72400.0,81.0496,81.0589,80.937,81.0027,72400.0
2014-12-19 12:40:00,86.37,86.38,86.32,86.35,17500.0,80.9933,81.0027,80.9464,80.9745,17500.0
2014-12-19 12:45:00,86.36,86.47,86.35,86.38,21500.0,80.9839,81.0871,80.9745,81.0027,21500.0
2014-12-19 12:50:00,86.38,86.5,86.38,86.43,23000.0,81.0027,81.1152,81.0027,81.0496,23000.0
2014-12-19 12:55:00,86.4,86.4,86.29,86.3,31000.0,81.0214,81.0214,80.9183,80.9277,31000.0
2014-12-19 13:00:00,86.3,86.32,86.2,86.21,17300.0,80.9277,80.9464,80.8339,80.8433,17300.0
2014-12-19 13:05:00,86.21,86.28,86.2,86.26,20200.0,80.8433,80.9089,80.8339,80.8901,20200.0
2014-12-19 13:10:00,86.26,86.26,86.19,86.2,14300.0,80.8901,80.8901,80.8245,80.8339,14300.0
2014-12-19 13:15:00,86.2,86.23,86.13,86.19,46900.0,80.8339,80.862,80.7682,80.8245,46900.0
2014-12-19 13:20:00,86.19,86.42,86.19,86.38,39100.0,80.8245,81.0402,80.8245,81.0027,39100.0
2014-12-19 13:25:00,86.39,86.45,86.38,86.43,15400.0,81.0121,81.0683,81.0027,81.0496,15400.0
2014-12-19 13:30:00,86.43,86.45,86.32,86.32,37000.0,81.0496,81.0683,80.9464,80.9464,37000.0
2014-12-19 13:35:00,86.34,86.43,86.34,86.36,59100.0,80.9652,81.0496,80.9652,80.9839,59100.0
2014-12-19 13:40:00,86.37,86.43,86.33,86.41,36400.0,80.9933,81.0496,80.9558,81.0308,36400.0
2014-12-19 13:45:00,86.42,86.42,86.33,86.35,25900.0,81.0402,81.0402,80.9558,80.9745,25900.0
2014-12-19 13:50:00,86.35,86.35,86.26,86.29,39300.0,80.9745,80.9745,80.8901,80.9183,39300.0
2014-12-19 13:55:00,86.28,86.31,86.21,86.22,33800.0,80.9089,80.937,80.8433,80.8526,33800.0
2014-12-19 14:00:00,86.22,86.26,86.22,86.25,19800.0,80.8526,80.8901,80.8526,80.8808,19800.0
2014-12-19 14:05:00,86.26,86.35,86.23,86.35,32200.0,80.8901,80.9745,80.862,80.9745,32200.0
2014-12-19 14:10:00,86.35,86.4,86.35,86.38,27000.0,80.9745,81.0214,80.9745,81.0027,27000.0
2014-12-19 14:15:00,86.38,86.39,86.31,86.33,38400.0,81.0027,81.0121,80.937,80.9558,38400.0
2014-12-19 14:20:00,86.33,86.48,86.32,86.48,60900.0,80.9558,81.0965,80.9464,81.0965,60900.0
2014-12-19 14:25:00,86.47,86.53,86.44,86.46,51200.0,81.0871,81.1433,81.0589,81.0777,51200.0
2014-12-19 14:30:00,86.45,86.51,86.44,86.51,34100.0,81.0683,81.1246,81.0589,81.1246,34100.0
2014-12-19 14:35:00,86.51,86.57,86.49,86.57,93700.0,81.1246,81.1808,81.1058,81.1808,93700.0
2014-12-19 14:40:00,86.57,86.7,86.51,86.68,55300.0,81.1808,81.3028,81.1246,81.284,55300.0
2014-12-19 14:45:00,86.69,86.88,86.68,86.84,60900.0,81.2934,81.4715,81.284,81.434,60900.0
2014-12-19 14:50:00,86.85,86.99,86.82,86.97,45700.0,81.4434,81.5747,81.4153,81.5559,45700.0
2014-12-19 14:55:00,86.96,87.0,86.93,86.97,57100.0,81.5466,81.5841,81.5184,81.5559,57100.0
2014-12-19 15:00:00,86.96,87.0,86.85,86.86,61400.0,81.5466,81.5841,81.4434,81.4528,61400.0
2014-12-19 15:05:00,86.86,86.86,86.76,86.78,62100.0,81.4528,81.4528,81.359,81.3778,62100.0
2014-12-19 15:10:00,86.78,86.96,86.62,86.91,101100.0,81.3778,81.5466,81.2277,81.4997,101100.0
2014-12-19 15:15:00,86.91,86.95,86.87,86.93,42900.0,81.4997,81.5372,81.4622,81.5184,42900.0
2014-12-19 15:20:00,86.92,86.99,86.87,86.88,48000.0,81.5091,81.5747,81.4622,81.4715,48000.0
2014-12-19 15:25:00,86.87,86.9,86.8,86.86,47100.0,81.4622,81.4903,81.3965,81.4528,47100.0
2014-12-19 15:30:00,86.85,86.85,86.67,86.73,166300.0,81.4434,81.4434,81.2746,81.3309,166300.0
2014-12-19 15:35:00,86.73,86.74,86.62,86.64,151700.0,81.3309,81.3403,81.2277,81.2465,151700.0
2014-12-19 15:40:00,86.64,86.73,86.53,86.6,199500.0,81.2465,81.3309,81.1433,81.209,199500.0
2014-12-19 15:45:00,86.59,86.66,86.56,86.59,115400.0,81.1996,81.2652,81.1715,81.1996,115400.0
2014-12-19 15:50:00,86.6,86.63,86.51,86.53,211500.0,81.209,81.2371,81.1246,81.1433,211500.0
2014-12-19 15:55:00,86.53,86.65,86.44,86.46,295400.0,81.1433,81.2559,81.0589,81.0777,295400.0
2014-12-22 09:30:00,86.75,86.95,86.68,86.71,87200.0,81.3496,81.5372,81.284,81.3121,87200.0
2014-12-22 09:35:00,86.68,86.76,86.64,86.76,42800.0,81.284,81.359,81.2465,81.359,42800.0
2014-12-22 09:40:00,86.85,86.97,86.76,86.97,36500.0,81.4434,81.5559,81.359,81.5559,36500.0
2014-12-22 09:45:00,86.96,86.96,86.75,86.85,47900.0,81.5466,81.5466,81.3496,81.4434,47900.0
2014-12-22 09:50:00,86.83,86.84,86.71,86.72,18900.0,81.4247,81.434,81.3121,81.3215,18900.0
2014-12-22 09:55:00,86.75,86.75,86.65,86.67,20100.0,81.3496,81.3496,81.2559,81.2746,20100.0
2014-12-22 10:00:00,86.67,86.67,86.52,86.61,27900.0,81.2746,81.2746,81.134,81.2184,27900.0
2014-12-22 10:05:00,86.63,86.84,86.63,86.82,18100.0,81.2371,81.434,81.2371,81.4153,18100.0
2014-12-22 10:10:00,86.8,86.9,86.75,86.9,34800.0,81.3965,81.4903,81.3496,81.4903,34800.0
2014-12-22 10:15:00,86.88,86.92,86.81,86.88,19200.0,81.4715,81.5091,81.4059,81.4715,19200.0
2014-12-22 10:20:00,86.89,86.91,86.78,86.82,26200.0,81.4809,81.4997,81.3778,81.4153,26200.0
2014-12-22 10:25:00,86.81,86.82,86.75,86.8,20100.0,81.4059,81.4153,81.3496,81.3965,20100.0
2014-12-22 10:30:00,86.8,86.8,86.67,86.68,25400.0,81.3965,81.3965,81.2746,81.284,25400.0
2014-12-22 10:35:00,86.68,86.69,86.64,86.64,21400.0,81.284,81.2934,81.2465,81.2465,21400.0
2014-12-22 10:40:00,86.63,86.64,86.52,86.55,33600.0,81.2371,81.2465,81.134,81.1621,33600.0
2014-12-22 10:45:00,86.55,86.59,86.47,86.49,33000.0,81.1621,81.1996,81.0871,81.1058,33000.0
2014-12-22 10:50:00,86.48,86.53,86.48,86.51,20300.0,81.0965,81.1433,81.0965,81.1246,20300.0
2014-12-22 10:55:00,86.51,86.51,86.42,86.42,17800.0,81.1246,81.1246,81.0402,81.0402,17800.0
2014-12-22 11:00:00,86.41,86.41,86.27,86.38,33700.0,81.0308,81.0308,80.8995,81.0027,33700.0
2014-12-22 11:05:00,86.38,86.42,86.33,86.38,27500.0,81.0027,81.0402,80.9558,81.0027,27500.0
2014-12-22 11:10:00,86.39,86.53,86.39,86.47,16900.0,81.0121,81.1433,81.0121,81.0871,16900.0
2014-12-22 11:15:00,86.48,86.61,86.48,86.61,13900.0,81.0965,81.2184,81.0965,81.2184,13900.0
2014-12-22 11:20:00,86.6,86.68,86.51,86.54,30800.0,81.209,81.284,81.1246,81.1527,30800.0
2014-12-22 11:25:00,86.52,86.72,86.51,86.71,21300.0,81.134,81.3215,81.1246,81.3121,21300.0
2014-12-22 11:30:00,86.72,86.8,86.68,86.68,25900.0,81.3215,81.3965,81.284,81.284,25900.0
2014-12-22 11:35:00,86.68,86.7,86.58,86.6,17700.0,81.284,81.3028,81.1902,81.209,17700.0
2014-12-22 11:40:00,86.59,86.59,86.47,86.48,24700.0,81.1996,81.1996,81.0871,81.0965,24700.0
2014-12-22 11:45:00,86.48,86.55,86.44,86.44,16400.0,81.0965,81.1621,81.0589,81.0589,16400.0
2014-12-22 11:50:00,86.44,86.46,86.37,86.4,17600.0,81.0589,81.0777,80.9933,81.0214,17600.0
2014-12-22 11:55:00,86.4,86.45,86.35,86.43,18400.0,81.0214,81.0683,80.9745,81.0496,18400.0
2014-12-22 12:00:00,86.42,86.43,86.32,86.34,19700.0,81.0402,81.0496,80.9464,80.9652,19700.0
2014-12-22 12:05:00,86.33,86.49,86.33,86.49,30800.0,80.9558,81.1058,80.9558,81.1058,30800.0
2014-12-22 12:10:00,86.48,86.51,86.4,86.42,22100.0,81.0965,81.1246,81.0214,81.0402,22100.0
2014-12-22 12:15:00,86.42,86.42,86.36,86.39,19200.0,81.0402,81.0402,80.9839,81.0121,19200.0
2014-12-22 12:20:00,86.4,86.46,86.39,86.45,15800.0,81.0214,81.0777,81.0121,81.0683,15800.0
2014-12-22 12:25:00,86.45,86.46,86.32,86.33,42800.0,81.0683,81.0777,80.9464,80.9558,42800.0
2014-12-22 12:30:00,86.33,86.34,86.27,86.28,34100.0,80.9558,80.9652,80.8995,80.9089,34100.0
2014-12-22 12:35:00,86.29,86.31,86.23,86.28,21000.0,80.9183,80.937,80.862,80.9089,21000.0
2014-12-22 12:40:00,86.29,86.32,86.26,86.28,13000.0,80.9183,80.9464,80.8901,80.9089,13000.0
2014-12-22 12:45:00,86.28,86.4,86.28,86.35,16800.0,80.9089,81.0214,80.9089,80.9745,16800.0
2014-12-22 12:50:00,86.35,86.44,86.35,86.43,15900.0,80.9745,81.0589,80.9745,81.0496,15900.0
2014-12-22 12:55:00,86.44,86.45,86.39,86.4,18300.0,81.0589,81.0683,81.0121,81.0214,18300.0
2014-12-22 13:00:00,86.41,86.42,86.32,86.32,15500.0,81.0308,81.0402,80.9464,80.9464,15500.0
2014-12-22 13:05:00,86.32,86.34,86.25,86.33,20500.0,80.9464,80.9652,80.8808,80.9558,20500.0
2014-12-22 13:10:00,86.34,86.43,86.3,86.42,21400.0,80.9652,81.0496,80.9277,81.0402,21400.0
2014-12-22 13:15:00,86.4,86.41,86.29,86.29,17700.0,81.0214,81.0308,80.9183,80.9183,17700.0
2014-12-22 13:20:00,86.3,86.37,86.28,86.36,14300.0,80.9277,80.9933,80.9089,80.9839,14300.0
2014-12-22 13:25:00,86.37,86.4,86.35,86.37,10800.0,80.9933,81.0214,80.9745,80.9933,10800.0
2014-12-22 13:30:00,86.37,86.43,86.36,86.42,12200.0,80.9933,81.0496,80.9839,81.0402,12200.0
2014-12-22 13:35:00,86.42,86.47,86.4,86.43,17600.0,81.0402,81.0871,81.0214,81.0496,17600.0
2014-12-22 13:40:00,86.44,86.45,86.37,86.38,16100.0,81.0589,81.0683,80.9933,81.0027,16100.0
2014-12-22 13:45:00,86.38,86.41,86.35,86.37,16700.0,81.0027,81.0308,80.9745,80.9933,16700.0
2014-12-22 13:50:00,86.36,86.36,86.23,86.24,28900.0,80.9839,80.9839,80.862,80.8714,28900.0
2014-12-22 13:55:00,86.23,86.29,86.22,86.26,55100.0,80.862,80.9183,80.8526,80.8901,55100.0
2014-12-22 14:00:00,86.26,86.26,86.21,86.22,27400.0,80.8901,80.8901,80.8433,80.8526,27400.0
2014-12-22 14:05:00,86.22,86.33,86.22,86.32,22100.0,80.8526,80.9558,80.8526,80.9464,22100.0
2014-12-22 14:10:00,86.32,86.32,86.28,86.31,18500.0,80.9464,80.9464,80.9089,80.937,18500.0
2014-12-22 14:15:00,86.33,86.46,86.33,86.4,26500.0,80.9558,81.0777,80.9558,81.0214,26500.0
2014-12-22 14:20:00,86.39,86.49,86.39,86.43,18600.0,81.0121,81.1058,81.0121,81.0496,18600.0
2014-12-22 14:25:00,86.44,86.5,86.43,86.5,19600.0,81.0589,81.1152,81.0496,81.1152,19600.0
2014-12-22 14:30:00,86.5,86.53,86.48,86.53,17200.0,81.1152,81.1433,81.0965,81.1433,17200.0
2014-12-22 14:35:00,86.52,86.54,86.41,86.46,23400.0,81.134,81.1527,81.0308,81.0777,23400.0
2014-12-22 14:40:00,86.45,86.52,86.45,86.5,14500.0,81.0683,81.134,81.0683,81.1152,14500.0
2014-12-22 14:45:00,86.5,86.51,86.43,86.45,34300.0,81.1152,81.1246,81.0496,81.0683,34300.0
2014-12-22 14:50:00,86.44,86.55,86.44,86.53,22600.0,81.0589,81.1621,81.0589,81.1433,22600.0
2014-12-22 14:55:00,86.54,86.56,86.49,86.51,21800.0,81.1527,81.1715,81.1058,81.1246,21800.0
2014-12-22 15:00:00,86.51,86.57,86.5,86.55,19100.0,81.1246,81.1808,81.1152,81.1621,19100.0
2014-12-22 15:05:00,86.55,86.63,86.55,86.61,26400.0,81.1621,81.2371,81.1621,81.2184,26400.0
2014-12-22 15:10:00,86.61,86.65,86.59,86.59,21600.0,81.2184,81.2559,81.1996,81.1996,21600.0
2014-12-22 15:15:00,86.59,86.62,86.5,86.62,78200.0,81.1996,81.2277,81.1152,81.2277,78200.0
2014-12-22 15:20:00,86.62,86.71,86.6,86.67,19700.0,81.2277,81.3121,81.209,81.2746,19700.0
2014-12-22 15:25:00,86.68,86.72,86.66,86.72,35300.0,81.284,81.3215,81.2652,81.3215,35300.0
2014-12-22 15:30:00,86.71,86.79,86.66,86.75,34500.0,81.3121,81.3872,81.2652,81.3496,34500.0
2014-12-22 15:35:00,86.76,86.8,86.72,86.8,39700.0,81.359,81.3965,81.3215,81.3965,39700.0
2014-12-22 15:40:00,86.79,86.83,86.77,86.8,41400.0,81.3872,81.4247,81.3684,81.3965,41400.0
2014-12-22 15:45:00,86.8,86.84,86.69,86.81,54200.0,81.3965,81.434,81.2934,81.4059,54200.0
2014-12-22 15:50:00,86.8,86.81,86.7,86.77,66500.0,81.3965,81.4059,81.3028,81.3684,66500.0
2014-12-22 15:55:00,86.78,86.85,86.72,86.85,77600.0,81.3778,81.4434,81.3215,81.4434,77600.0
2014-12-23 09:30:00,87.46,87.5,87.0,87.06,83700.0,82.0154,82.053,81.5841,81.6403,83700.0
2014-12-23 09:35:00,87.08,87.12,86.75,86.94,47700.0,81.6591,81.6966,81.3496,81.5278,47700.0
2014-12-23 09:40:00,86.93,86.97,86.75,86.96,19400.0,81.5184,81.5559,81.3496,81.5466,19400.0
2014-12-23 09:45:00,86.96,87.01,86.86,86.87,26300.0,81.5466,81.5935,81.4528,81.4622,26300.0
2014-12-23 09:50:00,86.88,86.9,86.79,86.82,44500.0,81.4715,81.4903,81.3872,81.4153,44500.0
2014-12-23 09:55:00,86.83,86.93,86.78,86.83,92200.0,81.4247,81.5184,81.3778,81.4247,92200.0
2014-12-23 10:00:00,86.81,87.35,86.78,87.31,49900.0,81.4059,81.9123,81.3778,81.8748,49900.0
2014-12-23 10:05:00,87.31,87.31,87.16,87.26,20600.0,81.8748,81.8748,81.7341,81.8279,20600.0
2014-12-23 10:10:00,87.27,87.27,87.03,87.03,30600.0,81.8373,81.8373,81.6122,81.6122,30600.0
2014-12-23 10:15:00,87.02,87.12,87.0,87.11,27300.0,81.6028,81.6966,81.5841,81.6872,27300.0
2014-12-23 10:20:00,87.07,87.21,87.0,87.18,19100.0,81.6497,81.781,81.5841,81.7529,19100.0
2014-12-23 10:25:00,87.16,87.2,87.06,87.09,25100.0,81.7341,81.7716,81.6403,81.6685,25100.0
2014-12-23 10:30:00,87.09,87.09,87.0,87.02,26700.0,81.6685,81.6685,81.5841,81.6028,26700.0
2014-12-23 10:35:00,87.02,87.06,86.85,86.86,24800.0,81.6028,81.6403,81.4434,81.4528,24800.0
2014-12-23 10:40:00,86.86,86.98,86.85,86.91,13500.0,81.4528,81.5653,81.4434,81.4997,13500.0
2014-12-23 10:45:00,86.91,86.98,86.85,86.98,10300.0,81.4997,81.5653,81.4434,81.5653,10300.0
2014-12-23 10:50:00,86.96,87.19,86.9,87.16,35200.0,81.5466,81.7623,81.4903,81.7341,35200.0
2014-12-23 10:55:00,87.14,87.19,87.05,87.06,33700.0,81.7154,81.7623,81.631,81.6403,33700.0
2014-12-23 11:00:00,87.1,87.18,87.06,87.12,53400.0,81.6779,81.7529,81.6403,81.6966,53400.0
2014-12-23 11:05:00,87.13,87.13,87.11,87.11,35900.0,81.706,81.706,81.6872,81.6872,35900.0
2014-12-23 11:10:00,87.12,87.13,87.11,87.13,42400.0,81.6966,81.706,81.6872,81.706,42400.0
2014-12-23 11:15:00,87.13,87.29,87.11,87.28,36800.0,81.706,81.856,81.6872,81.8466,36800.0
2014-12-23 11:20:00,87.28,87.33,87.26,87.32,34300.0,81.8466,81.8935,81.8279,81.8842,34300.0
2014-12-23 11:25:00,87.33,87.36,87.31,87.32,21800.0,81.8935,81.9217,81.8748,81.8842,21800.0
2014-12-23 11:30:00,87.33,87.39,87.25,87.39,35500.0,81.8935,81.9498,81.8185,81.9498,35500.0
2014-12-23 11:35:00,87.38,87.47,87.35,87.46,25200.0,81.9404,82.0248,81.9123,82.0154,25200.0
2014-12-23 11:40:00,87.46,87.5,87.45,87.47,34600.0,82.0154,82.053,82.0061,82.0248,34600.0
2014-12-23 11:45:00,87.48,87.48,87.34,87.39,45100.0,82.0342,82.0342,81.9029,81.9498,45100.0
2014-12-23 11:50:00,87.39,87.52,87.34,87.49,36300.0,81.9498,82.0717,81.9029,82.0436,36300.0
2014-12-23 11:55:00,87.48,87.58,87.47,87.54,35500.0,82.0342,82.128,82.0248,82.0905,35500.0
2014-12-23 12:00:00,87.53,87.57,87.5,87.53,25300.0,82.0811,82.1186,82.053,82.0811,25300.0
2014-12-23 12:05:00,87.56,87.64,87.51,87.63,22400.0,82.1092,82.1842,82.0623,82.1749,22400.0
2014-12-23 12:10:00,87.64,87.67,87.57,87.59,27200.0,82.1842,82.2124,82.1186,82.1374,27200.0
2014-12-23 12:15:00,87.59,87.69,87.58,87.68,21700.0,82.1374,82.2311,82.128,82.2217,21700.0
2014-12-23 12:20:00,87.68,87.76,87.68,87.71,38000.0,82.2217,82.2968,82.2217,82.2499,38000.0
2014-12-23 12:25:00,87.7,87.75,87.65,87.69,23100.0,82.2405,82.2874,82.1936,82.2311,23100.0
2014-12-23 12:30:00,87.69,87.73,87.65,87.71,19700.0,82.2311,82.2686,82.1936,82.2499,19700.0
2014-12-23 12:35:00,87.69,87.74,87.65,87.72,19500.0,82.2311,82.278,82.1936,82.2593,19500.0
2014-12-23 12:40:00,87.72,87.72,87.64,87.64,14600.0,82.2593,82.2593,82.1842,82.1842,14600.0
2014-12-23 12:45:00,87.64,87.67,87.61,87.64,14900.0,82.1842,82.2124,82.1561,82.1842,14900.0
2014-12-23 12:50:00,87.65,87.69,87.62,87.63,17300.0,82.1936,82.2311,82.1655,82.1749,17300.0
2014-12-23 12:55:00,87.64,87.66,87.53,87.53,26000.0,82.1842,82.203,82.0811,82.0811,26000.0
2014-12-23 13:00:00,87.53,87.57,87.5,87.55,24600.0,82.0811,82.1186,82.053,82.0998,24600.0
2014-12-23 13:05:00,87.54,87.63,87.54,87.62,11500.0,82.0905,82.1749,82.0905,82.1655,11500.0
2014-12-23 13:10:00,87.62,87.74,87.61,87.74,13100.0,82.1655,82.278,82.1561,82.278,13100.0
2014-12-23 13:15:00,87.72,87.75,87.64,87.64,10800.0,82.2593,82.2874,82.1842,82.1842,10800.0
2014-12-23 13:20:00,87.63,87.64,87.6,87.64,9900.0,82.1749,82.1842,82.1467,82.1842,9900.0
2014-12-23 13:25:00,87.64,87.64,87.55,87.59,12800.0,82.1842,82.1842,82.0998,82.1374,12800.0
2014-12-23 13:30:00,87.58,87.65,87.58,87.64,18400.0,82.128,82.1936,82.128,82.1842,18400.0
2014-12-23 13:35:00,87.65,87.67,87.6,87.63,12100.0,82.1936,82.2124,82.1467,82.1749,12100.0
2014-12-23 13:40:00,87.63,87.72,87.62,87.7,10200.0,82.1749,82.2593,82.1655,82.2405,10200.0
2014-12-23 13:45:00,87.69,87.74,87.67,87.73,14700.0,82.2311,82.278,82.2124,82.2686,14700.0
2014-12-23 13:50:00,87.73,87.74,87.63,87.64,17700.0,82.2686,82.278,82.1749,82.1842,17700.0
2014-12-23 13:55:00,87.63,87.68,87.61,87.66,14700.0,82.1749,82.2217,82.1561,82.203,14700.0
2014-12-23 14:00:00,87.68,87.71,87.63,87.7,12100.0,82.2217,82.2499,82.1749,82.2405,12100.0
2014-12-23 14:05:00,87.7,87.76,87.63,87.75,29200.0,82.2405,82.2968,82.1749,82.2874,29200.0
2014-12-23 14:10:00,87.75,87.85,87.73,87.8,24800.0,82.2874,82.3812,82.2686,82.3343,24800.0
2014-12-23 14:15:00,87.81,87.83,87.76,87.76,11700.0,82.3437,82.3624,82.2968,82.2968,11700.0
2014-12-23 14:20:00,87.76,87.76,87.58,87.62,27100.0,82.2968,82.2968,82.128,82.1655,27100.0
2014-12-23 14:25:00,87.6,87.63,87.56,87.57,19600.0,82.1467,82.1749,82.1092,82.1186,19600.0
2014-12-23 14:30:00,87.59,87.65,87.58,87.61,16100.0,82.1374,82.1936,82.128,82.1561,16100.0
2014-12-23 14:35:00,87.62,87.72,87.57,87.69,17400.0,82.1655,82.2593,82.1186,82.2311,17400.0
2014-12-23 14:40:00,87.7,87.73,87.68,87.72,7700.0,82.2405,82.2686,82.2217,82.2593,7700.0
2014-12-23 14:45:00,87.71,87.79,87.68,87.79,20600.0,82.2499,82.3249,82.2217,82.3249,20600.0
2014-12-23 14:50:00,87.79,87.8,87.69,87.73,22200.0,82.3249,82.3343,82.2311,82.2686,22200.0
2014-12-23 14:55:00,87.73,87.73,87.68,87.72,15400.0,82.2686,82.2686,82.2217,82.2593,15400.0
2014-12-23 15:00:00,87.73,87.75,87.68,87.7,17300.0,82.2686,82.2874,82.2217,82.2405,17300.0
2014-12-23 15:05:00,87.71,87.76,87.67,87.74,35500.0,82.2499,82.2968,82.2124,82.278,35500.0
2014-12-23 15:10:00,87.74,87.78,87.71,87.75,18300.0,82.278,82.3155,82.2499,82.2874,18300.0
2014-12-23 15:15:00,87.75,87.77,87.7,87.72,29000.0,82.2874,82.3061,82.2405,82.2593,29000.0
2014-12-23 15:20:00,87.72,87.73,87.56,87.58,41000.0,82.2593,82.2686,82.1092,82.128,41000.0
2014-12-23 15:25:00,87.59,87.64,87.58,87.63,27500.0,82.1374,82.1842,82.128,82.1749,27500.0
2014-12-23 15:30:00,87.62,87.68,87.6,87.65,25000.0,82.1655,82.2217,82.1467,82.1936,25000.0
2014-12-23 15:35:00,87.65,87.72,87.64,87.67,27500.0,82.1936,82.2593,82.1842,82.2124,27500.0
2014-12-23 15:40:00,87.68,87.7,87.64,87.67,35600.0,82.2217,82.2405,82.1842,82.2124,35600.0
2014-12-23 15:45:00,87.65,87.67,87.6,87.64,48300.0,82.1936,82.2124,82.1467,82.1842,48300.0
2014-12-23 15:50:00,87.64,87.69,87.58,87.67,69200.0,82.1842,82.2311,82.128,82.2124,69200.0
2014-12-23 15:55:00,87.67,87.7,87.58,87.6,92600.0,82.2124,82.2405,82.128,82.1467,92600.0
2014-12-24 09:30:00,87.7,87.84,87.56,87.61,59500.0,82.2405,82.3718,82.1092,82.1561,59500.0
2014-12-24 09:35:00,87.56,87.67,87.56,87.58,19000.0,82.1092,82.2124,82.1092,82.128,19000.0
2014-12-24 09:40:00,87.56,87.8,87.53,87.75,16500.0,82.1092,82.3343,82.0811,82.2874,16500.0
2014-12-24 09:45:00,87.77,87.93,87.71,87.92,15500.0,82.3061,82.4562,82.2499,82.4468,15500.0
2014-12-24 09:50:00,87.91,88.05,87.81,88.02,21200.0,82.4374,82.5687,82.3437,82.5406,21200.0
2014-12-24 09:55:00,88.02,88.1,88.02,88.05,21400.0,82.5406,82.6156,82.5406,82.5687,21400.0
2014-12-24 10:00:00,88.09,88.12,87.94,87.98,27500.0,82.6062,82.6344,82.4656,82.5031,27500.0
2014-12-24 10:05:00,87.97,88.09,87.97,88.08,16400.0,82.4937,82.6062,82.4937,82.5968,16400.0
2014-12-24 10:10:00,88.08,88.19,87.97,87.98,51000.0,82.5968,82.7,82.4937,82.5031,51000.0
2014-12-24 10:15:00,87.99,88.08,87.96,88.08,24700.0,82.5124,82.5968,82.4843,82.5968,24700.0
2014-12-24 10:20:00,88.06,88.15,88.04,88.06,17200.0,82.5781,82.6625,82.5593,82.5781,17200.0
2014-12-24 10:25:00,88.06,88.06,87.92,87.99,12000.0,82.5781,82.5781,82.4468,82.5124,12000.0
2014-12-24 10:30:00,87.97,88.03,87.97,88.0,18800.0,82.4937,82.55,82.4937,82.5218,18800.0
2014-12-24 10:35:00,87.99,88.01,87.97,88.0,10100.0,82.5124,82.5312,82.4937,82.5218,10100.0
2014-12-24 10:40:00,87.97,88.04,87.97,88.01,36800.0,82.4937,82.5593,82.4937,82.5312,36800.0
2014-12-24 10:45:00,88.01,88.02,87.96,88.0,14600.0,82.5312,82.5406,82.4843,82.5218,14600.0
2014-12-24 10:50:00,88.0,88.03,87.96,87.97,12200.0,82.5218,82.55,82.4843,82.4937,12200.0
2014-12-24 10:55:00,87.96,87.98,87.92,87.95,11800.0,82.4843,82.5031,82.4468,82.4749,11800.0
2014-12-24 11:00:00,87.93,88.02,87.93,87.99,13900.0,82.4562,82.5406,82.4562,82.5124,13900.0
2014-12-24 11:05:00,88.0,88.0,87.93,87.99,19000.0,82.5218,82.5218,82.4562,82.5124,19000.0
2014-12-24 11:10:00,87.98,88.0,87.86,87.89,17800.0,82.5031,82.5218,82.3905,82.4187,17800.0
2014-12-24 11:15:00,87.9,88.02,87.9,88.0,19100.0,82.4281,82.5406,82.4281,82.5218,19100.0
2014-12-24 11:20:00,88.0,88.01,87.96,87.98,14600.0,82.5218,82.5312,82.4843,82.5031,14600.0
2014-12-24 11:25:00,87.98,88.01,87.93,88.0,26100.0,82.5031,82.5312,82.4562,82.5218,26100.0
2014-12-24 11:30:00,88.0,88.05,87.99,88.01,14900.0,82.5218,82.5687,82.5124,82.5312,14900.0
2014-12-24 11:35:00,88.01,88.11,87.99,88.11,37700.0,82.5312,82.625,82.5124,82.625,37700.0
2014-12-24 11:40:00,88.1,88.15,88.1,88.1,22200.0,82.6156,82.6625,82.6156,82.6156,22200.0
2014-12-24 11:45:00,88.11,88.24,88.11,88.24,37700.0,82.625,82.7469,82.625,82.7469,37700.0
2014-12-24 11:50:00,88.24,88.27,88.18,88.25,15500.0,82.7469,82.775,82.6906,82.7563,15500.0
2014-12-24 11:55:00,88.25,88.27,88.21,88.26,19200.0,82.7563,82.775,82.7188,82.7656,19200.0
2014-12-24 12:00:00,88.26,88.27,88.18,88.19,23900.0,82.7656,82.775,82.6906,82.7,23900.0
2014-12-24 12:05:00,88.18,88.29,88.15,88.28,43000.0,82.6906,82.7938,82.6625,82.7844,43000.0
2014-12-24 12:10:00,88.26,88.3,88.22,88.24,20800.0,82.7656,82.8032,82.7281,82.7469,20800.0
2014-12-24 12:15:00,88.24,88.24,88.19,88.2,14900.0,82.7469,82.7469,82.7,82.7094,14900.0
2014-12-24 12:20:00,88.2,88.26,88.14,88.17,27000.0,82.7094,82.7656,82.6531,82.6812,27000.0
2014-12-24 12:25:00,88.19,88.19,88.11,88.14,9000.0,82.7,82.7,82.625,82.6531,9000.0
2014-12-24 12:30:00,88.14,88.22,88.13,88.19,16100.0,82.6531,82.7281,82.6437,82.7,16100.0
2014-12-24 12:35:00,88.19,88.2,88.09,88.11,12000.0,82.7,82.7094,82.6062,82.625,12000.0
2014-12-24 12:40:00,88.1,88.1,87.97,88.0,14300.0,82.6156,82.6156,82.4937,82.5218,14300.0
2014-12-24 12:45:00,87.99,88.04,87.95,87.98,70600.0,82.5124,82.5593,82.4749,82.5031,70600.0
2014-12-24 12:50:00,87.98,88.0,87.93,87.96,22100.0,82.5031,82.5218,82.4562,82.4843,22100.0
2014-12-24 12:55:00,87.94,87.96,87.74,87.82,59600.0,82.4656,82.4843,82.278,82.353,59600.0
2014-12-26 09:30:00,87.9,87.99,87.77,87.86,32500.0,82.4281,82.5124,82.3061,82.3905,32500.0
2014-12-26 09:35:00,87.87,88.0,87.74,87.85,15000.0,82.3999,82.5218,82.278,82.3812,15000.0
2014-12-26 09:40:00,87.85,87.89,87.62,87.69,18600.0,82.3812,82.4187,82.1655,82.2311,18600.0
2014-12-26 09:45:00,87.69,87.82,87.69,87.81,13600.0,82.2311,82.353,82.2311,82.3437,13600.0
2014-12-26 09:50:00,87.82,87.97,87.78,87.85,22600.0,82.353,82.4937,82.3155,82.3812,22600.0
2014-12-26 09:55:00,87.83,87.85,87.73,87.81,19000.0,82.3624,82.3812,82.2686,82.3437,19000.0
2014-12-26 10:00:00,87.78,87.81,87.72,87.74,7600.0,82.3155,82.3437,82.2593,82.278,7600.0
2014-12-26 10:05:00,87.75,87.81,87.7,87.77,12000.0,82.2874,82.3437,82.2405,82.3061,12000.0
2014-12-26 10:10:00,87.77,87.81,87.74,87.78,11000.0,82.3061,82.3437,82.278,82.3155,11000.0
2014-12-26 10:15:00,87.79,87.88,87.77,87.8,13400.0,82.3249,82.4093,82.3061,82.3343,13400.0
2014-12-26 10:20:00,87.79,87.82,87.78,87.82,7100.0,82.3249,82.353,82.3155,82.353,7100.0
2014-12-26 10:25:00,87.83,87.89,87.8,87.86,26900.0,82.3624,82.4187,82.3343,82.3905,26900.0
2014-12-26 10:30:00,87.87,87.95,87.87,87.95,13800.0,82.3999,82.4749,82.3999,82.4749,13800.0
2014-12-26 10:35:00,87.94,87.98,87.93,87.97,7000.0,82.4656,82.5031,82.4562,82.4937,7000.0
2014-12-26 10:40:00,87.93,87.96,87.91,87.92,6600.0,82.4562,82.4843,82.4374,82.4468,6600.0
2014-12-26 10:45:00,87.92,87.92,87.82,87.84,15300.0,82.4468,82.4468,82.353,82.3718,15300.0
2014-12-26 10:50:00,87.85,87.91,87.85,87.89,3700.0,82.3812,82.4374,82.3812,82.4187,3700.0
2014-12-26 10:55:00,87.9,87.9,87.81,87.83,14400.0,82.4281,82.4281,82.3437,82.3624,14400.0
2014-12-26 11:00:00,87.83,87.91,87.82,87.88,14600.0,82.3624,82.4374,82.353,82.4093,14600.0
2014-12-26 11:05:00,87.89,87.89,87.82,87.85,15800.0,82.4187,82.4187,82.353,82.3812,15800.0
2014-12-26 11:10:00,87.83,87.83,87.76,87.76,6200.0,82.3624,82.3624,82.2968,82.2968,6200.0
2014-12-26 11:15:00,87.76,87.8,87.74,87.75,16000.0,82.2968,82.3343,82.278,82.2874,16000.0
2014-12-26 11:20:00,87.74,87.81,87.7,87.72,31200.0,82.278,82.3437,82.2405,82.2593,31200.0
2014-12-26 11:25:00,87.72,87.73,87.58,87.59,28600.0,82.2593,82.2686,82.128,82.1374,28600.0
2014-12-26 11:30:00,87.58,87.65,87.56,87.65,10700.0,82.128,82.1936,82.1092,82.1936,10700.0
2014-12-26 11:35:00,87.66,87.67,87.63,87.67,9800.0,82.203,82.2124,82.1749,82.2124,9800.0
2014-12-26 11:40:00,87.67,87.68,87.65,87.68,19300.0,82.2124,82.2217,82.1936,82.2217,19300.0
2014-12-26 11:45:00,87.69,87.77,87.69,87.77,16900.0,82.2311,82.3061,82.2311,82.3061,16900.0
2014-12-26 11:50:00,87.77,87.79,87.71,87.71,7300.0,82.3061,82.3249,82.2499,82.2499,7300.0
2014-12-26 11:55:00,87.7,87.73,87.67,87.67,5000.0,82.2405,82.2686,82.2124,82.2124,5000.0
2014-12-26 12:00:00,87.66,87.67,87.55,87.55,6100.0,82.203,82.2124,82.0998,82.0998,6100.0
2014-12-26 12:05:00,87.56,87.58,87.52,87.57,9100.0,82.1092,82.128,82.0717,82.1186,9100.0
2014-12-26 12:10:00,87.57,87.61,87.55,87.61,9300.0,82.1186,82.1561,82.0998,82.1561,9300.0
2014-12-26 12:15:00,87.61,87.65,87.61,87.63,8400.0,82.1561,82.1936,82.1561,82.1749,8400.0
2014-12-26 12:20:00,87.63,87.65,87.58,87.61,7500.0,82.1749,82.1936,82.128,82.1561,7500.0
2014-12-26 12:25:00,87.63,87.63,87.57,87.59,6200.0,82.1749,82.1749,82.1186,82.1374,6200.0
2014-12-26 12:30:00,87.59,87.61,87.57,87.58,4200.0,82.1374,82.1561,82.1186,82.128,4200.0
2014-12-26 12:35:00,87.58,87.61,87.57,87.59,17700.0,82.128,82.1561,82.1186,82.1374,17700.0
2014-12-26 12:40:00,87.59,87.65,87.57,87.6,10000.0,82.1374,82.1936,82.1186,82.1467,10000.0
2014-12-26 12:45:00,87.6,87.65,87.6,87.64,9100.0,82.1467,82.1936,82.1467,82.1842,9100.0
2014-12-26 12:50:00,87.65,87.66,87.63,87.66,5800.0,82.1936,82.203,82.1749,82.203,5800.0
2014-12-26 12:55:00,87.66,87.72,87.66,87.7,5800.0,82.203,82.2593,82.203,82.2405,5800.0
2014-12-26 13:00:00,87.69,87.74,87.68,87.73,6500.0,82.2311,82.278,82.2217,82.2686,6500.0
2014-12-26 13:05:00,87.73,87.77,87.72,87.76,8100.0,82.2686,82.3061,82.2593,82.2968,8100.0
2014-12-26 13:10:00,87.75,87.77,87.73,87.73,4100.0,82.2874,82.3061,82.2686,82.2686,4100.0
2014-12-26 13:15:00,87.73,87.78,87.72,87.77,9400.0,82.2686,82.3155,82.2593,82.3061,9400.0
2014-12-26 13:20:00,87.77,87.84,87.76,87.84,16800.0,82.3061,82.3718,82.2968,82.3718,16800.0
2014-12-26 13:25:00,87.85,87.89,87.83,87.83,11200.0,82.3812,82.4187,82.3624,82.3624,11200.0
2014-12-26 13:30:00,87.82,87.92,87.78,87.92,25500.0,82.353,82.4468,82.3155,82.4468,25500.0
2014-12-26 13:35:00,87.9,87.98,87.9,87.98,14500.0,82.4281,82.5031,82.4281,82.5031,14500.0
2014-12-26 13:40:00,87.98,88.03,87.98,88.03,20500.0,82.5031,82.55,82.5031,82.55,20500.0
2014-12-26 13:45:00,88.03,88.04,88.01,88.03,5000.0,82.55,82.5593,82.5312,82.55,5000.0
2014-12-26 13:50:00,88.04,88.05,88.0,88.02,5700.0,82.5593,82.5687,82.5218,82.5406,5700.0
2014-12-26 13:55:00,88.01,88.02,87.99,88.0,12500.0,82.5312,82.5406,82.5124,82.5218,12500.0
2014-12-26 14:00:00,88.01,88.05,87.98,88.02,13400.0,82.5312,82.5687,82.5031,82.5406,13400.0
2014-12-26 14:05:00,88.03,88.07,88.0,88.05,9700.0,82.55,82.5875,82.5218,82.5687,9700.0
2014-12-26 14:10:00,88.03,88.07,88.02,88.07,4100.0,82.55,82.5875,82.5406,82.5875,4100.0
2014-12-26 14:15:00,88.03,88.03,87.99,88.02,7900.0,82.55,82.55,82.5124,82.5406,7900.0
2014-12-26 14:20:00,88.02,88.05,87.99,88.0,12700.0,82.5406,82.5687,82.5124,82.5218,12700.0
2014-12-26 14:25:00,88.0,88.03,87.98,88.01,12000.0,82.5218,82.55,82.5031,82.5312,12000.0
2014-12-26 14:30:00,88.0,88.05,87.99,88.05,17800.0,82.5218,82.5687,82.5124,82.5687,17800.0
2014-12-26 14:35:00,88.04,88.06,87.98,88.0,16000.0,82.5593,82.5781,82.5031,82.5218,16000.0
2014-12-26 14:40:00,88.01,88.03,87.98,88.0,14900.0,82.5312,82.55,82.5031,82.5218,14900.0
2014-12-26 14:45:00,87.99,88.02,87.99,88.0,14500.0,82.5124,82.5406,82.5124,82.5218,14500.0
2014-12-26 14:50:00,88.01,88.03,87.99,88.03,9600.0,82.5312,82.55,82.5124,82.55,9600.0
2014-12-26 14:55:00,88.03,88.04,87.99,88.0,11900.0,82.55,82.5593,82.5124,82.5218,11900.0
2014-12-26 15:00:00,88.01,88.02,87.99,88.01,14400.0,82.5312,82.5406,82.5124,82.5312,14400.0
2014-12-26 15:05:00,88.0,88.01,88.0,88.01,11600.0,82.5218,82.5312,82.5218,82.5312,11600.0
2014-12-26 15:10:00,88.0,88.03,87.96,87.98,20700.0,82.5218,82.55,82.4843,82.5031,20700.0
2014-12-26 15:15:00,87.98,88.01,87.93,87.98,20100.0,82.5031,82.5312,82.4562,82.5031,20100.0
2014-12-26 15:20:00,87.97,87.97,87.88,87.88,12700.0,82.4937,82.4937,82.4093,82.4093,12700.0
2014-12-26 15:25:00,87.87,87.93,87.87,87.9,9000.0,82.3999,82.4562,82.3999,82.4281,9000.0
2014-12-26 15:30:00,87.88,87.91,87.86,87.88,12900.0,82.4093,82.4374,82.3905,82.4093,12900.0
2014-12-26 15:35:00,87.88,87.94,87.84,87.92,30200.0,82.4093,82.4656,82.3718,82.4468,30200.0
2014-12-26 15:40:00,87.92,87.94,87.81,87.84,30800.0,82.4468,82.4656,82.3437,82.3718,30800.0
2014-12-26 15:45:00,87.84,87.91,87.81,87.82,27000.0,82.3718,82.4374,82.3437,82.353,27000.0
2014-12-26 15:50:00,87.81,87.83,87.76,87.76,26700.0,82.3437,82.3624,82.2968,82.2968,26700.0
2014-12-26 15:55:00,87.76,87.83,87.74,87.8,47600.0,82.2968,82.3624,82.278,82.3343,47600.0
2014-12-29 09:30:00,87.64,87.8,87.51,87.64,64000.0,82.1842,82.3343,82.0623,82.1842,64000.0
2014-12-29 09:35:00,87.7,88.03,87.69,87.98,44000.0,82.2405,82.55,82.2311,82.5031,44000.0
2014-12-29 09:40:00,87.99,88.19,87.99,88.18,36800.0,82.5124,82.7,82.5124,82.6906,36800.0
2014-12-29 09:45:00,88.17,88.48,88.04,88.48,52600.0,82.6812,82.9719,82.5593,82.9719,52600.0
2014-12-29 09:50:00,88.48,88.49,87.96,88.04,79100.0,82.9719,82.9813,82.4843,82.5593,79100.0
2014-12-29 09:55:00,88.04,88.3,88.01,88.29,34800.0,82.5593,82.8032,82.5312,82.7938,34800.0
2014-12-29 10:00:00,88.31,88.35,87.98,88.03,60100.0,82.8125,82.85,82.5031,82.55,60100.0
2014-12-29 10:05:00,88.04,88.23,88.04,88.21,15900.0,82.5593,82.7375,82.5593,82.7188,15900.0
2014-12-29 10:10:00,88.21,88.22,88.04,88.1,19700.0,82.7188,82.7281,82.5593,82.6156,19700.0
2014-12-29 10:15:00,88.11,88.15,88.02,88.09,25200.0,82.625,82.6625,82.5406,82.6062,25200.0
2014-12-29 10:20:00,88.07,88.14,88.02,88.06,30800.0,82.5875,82.6531,82.5406,82.5781,30800.0
2014-12-29 10:25:00,88.06,88.14,88.04,88.13,13100.0,82.5781,82.6531,82.5593,82.6437,13100.0
2014-12-29 10:30:00,88.11,88.14,88.08,88.1,19800.0,82.625,82.6531,82.5968,82.6156,19800.0
2014-12-29 10:35:00,88.1,88.1,88.0,88.02,16700.0,82.6156,82.6156,82.5218,82.5406,16700.0
2014-12-29 10:40:00,88.01,88.07,87.99,88.04,28100.0,82.5312,82.5875,82.5124,82.5593,28100.0
2014-12-29 10:45:00,88.06,88.1,87.95,87.95,20000.0,82.5781,82.6156,82.4749,82.4749,20000.0
2014-12-29 10:50:00,87.96,88.03,87.96,87.98,28600.0,82.4843,82.55,82.4843,82.5031,28600.0
2014-12-29 10:55:00,87.98,88.0,87.97,87.98,21900.0,82.5031,82.5218,82.4937,82.5031,21900.0
2014-12-29 11:00:00,87.97,88.0,87.92,87.96,31600.0,82.4937,82.5218,82.4468,82.4843,31600.0
2014-12-29 11:05:00,87.97,88.09,87.97,88.08,13600.0,82.4937,82.6062,82.4937,82.5968,13600.0
2014-12-29 11:10:00,88.08,88.11,88.05,88.09,12800.0,82.5968,82.625,82.5687,82.6062,12800.0
2014-12-29 11:15:00,88.09,88.09,88.0,88.02,17600.0,82.6062,82.6062,82.5218,82.5406,17600.0
2014-12-29 11:20:00,88.03,88.08,88.01,88.03,21700.0,82.55,82.5968,82.5312,82.55,21700.0
2014-12-29 11:25:00,88.03,88.03,87.97,88.01,24100.0,82.55,82.55,82.4937,82.5312,24100.0
2014-12-29 11:30:00,88.0,88.01,87.95,87.96,19100.0,82.5218,82.5312,82.4749,82.4843,19100.0
2014-12-29 11:35:00,87.96,88.02,87.96,87.99,16100.0,82.4843,82.5406,82.4843,82.5124,16100.0
2014-12-29 11:40:00,87.99,88.01,87.94,87.94,16600.0,82.5124,82.5312,82.4656,82.4656,16600.0
2014-12-29 11:45:00,87.95,87.98,87.91,87.96,10700.0,82.4749,82.5031,82.4374,82.4843,10700.0
2014-12-29 11:50:00,87.96,87.98,87.88,87.97,28600.0,82.4843,82.5031,82.4093,82.4937,28600.0
2014-12-29 11:55:00,87.97,88.02,87.96,87.98,29800.0,82.4937,82.5406,82.4843,82.5031,29800.0
2014-12-29 12:00:00,87.97,88.0,87.93,87.93,19300.0,82.4937,82.5218,82.4562,82.4562,19300.0
2014-12-29 12:05:00,87.92,87.92,87.78,87.78,15200.0,82.4468,82.4468,82.3155,82.3155,15200.0
2014-12-29 12:10:00,87.8,87.84,87.8,87.82,7100.0,82.3343,82.3718,82.3343,82.353,7100.0
2014-12-29 12:15:00,87.82,87.84,87.78,87.8,12700.0,82.353,82.3718,82.3155,82.3343,12700.0
2014-12-29 12:20:00,87.8,87.84,87.79,87.83,10100.0,82.3343,82.3718,82.3249,82.3624,10100.0
2014-12-29 12:25:00,87.82,87.86,87.76,87.86,18300.0,82.353,82.3905,82.2968,82.3905,18300.0
2014-12-29 12:30:00,87.87,87.93,87.81,87.82,26300.0,82.3999,82.4562,82.3437,82.353,26300.0
2014-12-29 12:35:00,87.81,87.86,87.76,87.86,21300.0,82.3437,82.3905,82.2968,82.3905,21300.0
2014-12-29 12:40:00,87.87,88.01,87.87,87.96,49900.0,82.3999,82.5312,82.3999,82.4843,49900.0
2014-12-29 12:45:00,87.97,87.97,87.93,87.94,11400.0,82.4937,82.4937,82.4562,82.4656,11400.0
2014-12-29 12:50:00,87.93,87.96,87.9,87.9,9300.0,82.4562,82.4843,82.4281,82.4281,9300.0
2014-12-29 12:55:00,87.9,87.94,87.88,87.89,10500.0,82.4281,82.4656,82.4093,82.4187,10500.0
2014-12-29 13:00:00,87.89,87.9,87.87,87.87,10300.0,82.4187,82.4281,82.3999,82.3999,10300.0
2014-12-29 13:05:00,87.87,87.88,87.82,87.83,14100.0,82.3999,82.4093,82.353,82.3624,14100.0
2014-12-29 13:10:00,87.84,87.86,87.81,87.86,12900.0,82.3718,82.3905,82.3437,82.3905,12900.0
2014-12-29 13:15:00,87.87,87.89,87.86,87.88,6500.0,82.3999,82.4187,82.3905,82.4093,6500.0
2014-12-29 13:20:00,87.88,87.91,87.85,87.86,11600.0,82.4093,82.4374,82.3812,82.3905,11600.0
2014-12-29 13:25:00,87.86,87.86,87.79,87.81,10900.0,82.3905,82.3905,82.3249,82.3437,10900.0
2014-12-29 13:30:00,87.81,87.81,87.72,87.73,19300.0,82.3437,82.3437,82.2593,82.2686,19300.0
2014-12-29 13:35:00,87.73,87.74,87.67,87.71,28100.0,82.2686,82.278,82.2124,82.2499,28100.0
2014-12-29 13:40:00,87.71,87.75,87.71,87.74,8400.0,82.2499,82.2874,82.2499,82.278,8400.0
2014-12-29 13:45:00,87.75,87.75,87.73,87.74,9000.0,82.2874,82.2874,82.2686,82.278,9000.0
2014-12-29 13:50:00,87.73,87.74,87.69,87.7,17200.0,82.2686,82.278,82.2311,82.2405,17200.0
2014-12-29 13:55:00,87.71,87.71,87.68,87.7,9800.0,82.2499,82.2499,82.2217,82.2405,9800.0
2014-12-29 14:00:00,87.7,87.71,87.67,87.68,15500.0,82.2405,82.2499,82.2124,82.2217,15500.0
2014-12-29 14:05:00,87.67,87.68,87.61,87.61,17500.0,82.2124,82.2217,82.1561,82.1561,17500.0
2014-12-29 14:10:00,87.6,87.61,87.54,87.54,22300.0,82.1467,82.1561,82.0905,82.0905,22300.0
2014-12-29 14:15:00,87.55,87.55,87.5,87.51,27000.0,82.0998,82.0998,82.053,82.0623,27000.0
2014-12-29 14:20:00,87.52,87.53,87.5,87.53,42200.0,82.0717,82.0811,82.053,82.0811,42200.0
2014-12-29 14:25:00,87.52,87.55,87.52,87.55,28200.0,82.0717,82.0998,82.0717,82.0998,28200.0
2014-12-29 14:30:00,87.55,87.56,87.52,87.54,16900.0,82.0998,82.1092,82.0717,82.0905,16900.0
2014-12-29 14:35:00,87.54,87.54,87.5,87.51,26000.0,82.0905,82.0905,82.053,82.0623,26000.0
2014-12-29 14:40:00,87.51,87.52,87.5,87.52,19300.0,82.0623,82.0717,82.053,82.0717,19300.0
2014-12-29 14:45:00,87.52,87.52,87.51,87.52,14300.0,82.0717,82.0717,82.0623,82.0717,14300.0
2014-12-29 14:50:00,87.52,87.53,87.5,87.51,38700.0,82.0717,82.0811,82.053,82.0623,38700.0
2014-12-29 14:55:00,87.51,87.52,87.5,87.52,27200.0,82.0623,82.0717,82.053,82.0717,27200.0
2014-12-29 15:00:00,87.52,87.55,87.51,87.54,44800.0,82.0717,82.0998,82.0623,82.0905,44800.0
2014-12-29 15:05:00,87.54,87.66,87.53,87.64,23000.0,82.0905,82.203,82.0811,82.1842,23000.0
2014-12-29 15:10:00,87.65,87.7,87.64,87.7,17900.0,82.1936,82.2405,82.1842,82.2405,17900.0
2014-12-29 15:15:00,87.7,87.72,87.68,87.71,18500.0,82.2405,82.2593,82.2217,82.2499,18500.0
2014-12-29 15:20:00,87.7,87.71,87.63,87.67,16200.0,82.2405,82.2499,82.1749,82.2124,16200.0
2014-12-29 15:25:00,87.67,87.69,87.64,87.65,18100.0,82.2124,82.2311,82.1842,82.1936,18100.0
2014-12-29 15:30:00,87.66,87.68,87.64,87.66,23900.0,82.203,82.2217,82.1842,82.203,23900.0
2014-12-29 15:35:00,87.66,87.69,87.65,87.68,17700.0,82.203,82.2311,82.1936,82.2217,17700.0
2014-12-29 15:40:00,87.68,87.77,87.68,87.75,38500.0,82.2217,82.3061,82.2217,82.2874,38500.0
2014-12-29 15:45:00,87.76,87.82,87.73,87.76,45100.0,82.2968,82.353,82.2686,82.2968,45100.0
2014-12-29 15:50:00,87.77,87.78,87.7,87.7,39200.0,82.3061,82.3155,82.2405,82.2405,39200.0
2014-12-29 15:55:00,87.71,87.71,87.62,87.69,83500.0,82.2499,82.2499,82.1655,82.2311,83500.0
2014-12-30 09:30:00,87.35,87.57,87.25,87.46,78800.0,81.9123,82.1186,81.8185,82.0154,78800.0
2014-12-30 09:35:00,87.45,87.75,87.44,87.54,40000.0,82.0061,82.2874,81.9967,82.0905,40000.0
2014-12-30 09:40:00,87.51,87.57,87.4,87.45,27500.0,82.0623,82.1186,81.9592,82.0061,27500.0
2014-12-30 09:45:00,87.45,87.45,87.23,87.36,33500.0,82.0061,82.0061,81.7998,81.9217,33500.0
2014-12-30 09:50:00,87.34,87.4,87.27,87.3,24400.0,81.9029,81.9592,81.8373,81.8654,24400.0
2014-12-30 09:55:00,87.31,87.33,87.11,87.3,27400.0,81.8748,81.8935,81.6872,81.8654,27400.0
2014-12-30 10:00:00,87.3,87.43,87.24,87.25,31400.0,81.8654,81.9873,81.8091,81.8185,31400.0
2014-12-30 10:05:00,87.29,87.29,87.12,87.27,12500.0,81.856,81.856,81.6966,81.8373,12500.0
2014-12-30 10:10:00,87.29,87.29,87.16,87.17,23500.0,81.856,81.856,81.7341,81.7435,23500.0
2014-12-30 10:15:00,87.17,87.22,87.11,87.19,17100.0,81.7435,81.7904,81.6872,81.7623,17100.0
2014-12-30 10:20:00,87.2,87.2,87.1,87.11,15700.0,81.7716,81.7716,81.6779,81.6872,15700.0
2014-12-30 10:25:00,87.15,87.19,87.12,87.12,11600.0,81.7247,81.7623,81.6966,81.6966,11600.0
2014-12-30 10:30:00,87.1,87.1,86.87,86.89,62100.0,81.6779,81.6779,81.4622,81.4809,62100.0
2014-12-30 10:35:00,86.88,86.92,86.85,86.88,14200.0,81.4715,81.5091,81.4434,81.4715,14200.0
2014-12-30 10:40:00,86.88,86.92,86.77,86.9,39100.0,81.4715,81.5091,81.3684,81.4903,39100.0
2014-12-30 10:45:00,86.9,87.09,86.9,87.09,23600.0,81.4903,81.6685,81.4903,81.6685,23600.0
2014-12-30 10:50:00,87.1,87.15,87.06,87.08,14800.0,81.6779,81.7247,81.6403,81.6591,14800.0
2014-12-30 10:55:00,87.08,87.12,87.04,87.05,17600.0,81.6591,81.6966,81.6216,81.631,17600.0
2014-12-30 11:00:00,87.04,87.05,86.96,87.0,19200.0,81.6216,81.631,81.5466,81.5841,19200.0
2014-12-30 11:05:00,87.0,87.03,86.94,86.99,16700.0,81.5841,81.6122,81.5278,81.5747,16700.0
2014-12-30 11:10:00,86.99,86.99,86.87,86.88,24900.0,81.5747,81.5747,81.4622,81.4715,24900.0
2014-12-30 11:15:00,86.88,86.99,86.86,86.99,16800.0,81.4715,81.5747,81.4528,81.5747,16800.0
2014-12-30 11:20:00,86.99,87.06,86.94,86.95,30100.0,81.5747,81.6403,81.5278,81.5372,30100.0
2014-12-30 11:25:00,86.98,87.04,86.94,86.95,17300.0,81.5653,81.6216,81.5278,81.5372,17300.0
2014-12-30 11:30:00,86.94,87.02,86.93,86.98,22100.0,81.5278,81.6028,81.5184,81.5653,22100.0
2014-12-30 11:35:00,86.97,86.98,86.82,86.82,20600.0,81.5559,81.5653,81.4153,81.4153,20600.0
2014-12-30 11:40:00,86.84,86.86,86.8,86.82,14900.0,81.434,81.4528,81.3965,81.4153,14900.0
2014-12-30 11:45:00,86.82,86.88,86.82,86.86,21300.0,81.4153,81.4715,81.4153,81.4528,21300.0
2014-12-30 11:50:00,86.87,86.93,86.86,86.93,15300.0,81.4622,81.5184,81.4528,81.5184,15300.0
2014-12-30 11:55:00,86.93,87.01,86.93,86.99,20100.0,81.5184,81.5935,81.5184,81.5747,20100.0
2014-12-30 12:00:00,87.0,87.01,86.91,86.91,29300.0,81.5841,81.5935,81.4997,81.4997,29300.0
2014-12-30 12:05:00,86.92,86.93,86.81,86.81,9300.0,81.5091,81.5184,81.4059,81.4059,9300.0
2014-12-30 12:10:00,86.8,86.82,86.77,86.78,12600.0,81.3965,81.4153,81.3684,81.3778,12600.0
2014-12-30 12:15:00,86.78,86.79,86.69,86.72,27400.0,81.3778,81.3872,81.2934,81.3215,27400.0
2014-12-30 12:20:00,86.71,86.77,86.71,86.77,16100.0,81.3121,81.3684,81.3121,81.3684,16100.0
2014-12-30 12:25:00,86.77,86.78,86.7,86.74,22800.0,81.3684,81.3778,81.3028,81.3403,22800.0
2014-12-30 12:30:00,86.74,86.74,86.69,86.69,11700.0,81.3403,81.3403,81.2934,81.2934,11700.0
2014-12-30 12:35:00,86.68,86.69,86.61,86.62,17500.0,81.284,81.2934,81.2184,81.2277,17500.0
2014-12-30 12:40:00,86.61,86.63,86.52,86.52,33700.0,81.2184,81.2371,81.134,81.134,33700.0
2014-12-30 12:45:00,86.52,86.7,86.51,86.63,32100.0,81.134,81.3028,81.1246,81.2371,32100.0
2014-12-30 12:50:00,86.63,86.63,86.55,86.56,12900.0,81.2371,81.2371,81.1621,81.1715,12900.0
2014-12-30 12:55:00,86.57,86.6,86.56,86.57,9900.0,81.1808,81.209,81.1715,81.1808,9900.0
2014-12-30 13:00:00,86.57,86.59,86.54,86.57,22200.0,81.1808,81.1996,81.1527,81.1808,22200.0
2014-12-30 13:05:00,86.58,86.64,86.56,86.64,13300.0,81.1902,81.2465,81.1715,81.2465,13300.0
2014-12-30 13:10:00,86.63,86.67,86.62,86.67,13300.0,81.2371,81.2746,81.2277,81.2746,13300.0
2014-12-30 13:15:00,86.68,86.68,86.62,86.66,14500.0,81.284,81.284,81.2277,81.2652,14500.0
2014-12-30 13:20:00,86.66,86.69,86.65,86.68,14100.0,81.2652,81.2934,81.2559,81.284,14100.0
2014-12-30 13:25:00,86.69,86.71,86.64,86.66,26000.0,81.2934,81.3121,81.2465,81.2652,26000.0
2014-12-30 13:30:00,86.66,86.76,86.63,86.74,23700.0,81.2652,81.359,81.2371,81.3403,23700.0
2014-12-30 13:35:00,86.75,86.77,86.74,86.75,21000.0,81.3496,81.3684,81.3403,81.3496,21000.0
2014-12-30 13:40:00,86.75,86.75,86.62,86.69,35800.0,81.3496,81.3496,81.2277,81.2934,35800.0
2014-12-30 13:45:00,86.69,86.73,86.65,86.73,14500.0,81.2934,81.3309,81.2559,81.3309,14500.0
2014-12-30 13:50:00,86.73,86.75,86.71,86.72,9000.0,81.3309,81.3496,81.3121,81.3215,9000.0
2014-12-30 13:55:00,86.72,86.72,86.67,86.68,15400.0,81.3215,81.3215,81.2746,81.284,15400.0
2014-12-30 14:00:00,86.67,86.69,86.65,86.68,13200.0,81.2746,81.2934,81.2559,81.284,13200.0
2014-12-30 14:05:00,86.68,86.68,86.65,86.65,15300.0,81.284,81.284,81.2559,81.2559,15300.0
2014-12-30 14:10:00,86.66,86.68,86.64,86.68,17700.0,81.2652,81.284,81.2465,81.284,17700.0
2014-12-30 14:15:00,86.67,86.71,86.66,86.71,18600.0,81.2746,81.3121,81.2652,81.3121,18600.0
2014-12-30 14:20:00,86.71,86.74,86.7,86.73,18400.0,81.3121,81.3403,81.3028,81.3309,18400.0
2014-12-30 14:25:00,86.72,86.75,86.72,86.75,38000.0,81.3215,81.3496,81.3215,81.3496,38000.0
2014-12-30 14:30:00,86.75,86.82,86.74,86.81,35700.0,81.3496,81.4153,81.3403,81.4059,35700.0
2014-12-30 14:35:00,86.81,86.87,86.81,86.86,21900.0,81.4059,81.4622,81.4059,81.4528,21900.0
2014-12-30 14:40:00,86.86,86.87,86.82,86.87,25600.0,81.4528,81.4622,81.4153,81.4622,25600.0
2014-12-30 14:45:00,86.87,86.94,86.87,86.91,31300.0,81.4622,81.5278,81.4622,81.4997,31300.0
2014-12-30 14:50:00,86.91,86.95,86.9,86.91,21100.0,81.4997,81.5372,81.4903,81.4997,21100.0
2014-12-30 14:55:00,86.92,86.92,86.86,86.88,20000.0,81.5091,81.5091,81.4528,81.4715,20000.0
2014-12-30 15:00:00,86.88,86.95,86.87,86.95,19300.0,81.4715,81.5372,81.4622,81.5372,19300.0
2014-12-30 15:05:00,86.95,86.98,86.94,86.98,27000.0,81.5372,81.5653,81.5278,81.5653,27000.0
2014-12-30 15:10:00,86.98,86.98,86.91,86.96,37700.0,81.5653,81.5653,81.4997,81.5466,37700.0
2014-12-30 15:15:00,86.96,86.98,86.93,86.94,23800.0,81.5466,81.5653,81.5184,81.5278,23800.0
2014-12-30 15:20:00,86.94,86.95,86.92,86.92,18700.0,81.5278,81.5372,81.5091,81.5091,18700.0
2014-12-30 15:25:00,86.92,86.93,86.88,86.91,24800.0,81.5091,81.5184,81.4715,81.4997,24800.0
2014-12-30 15:30:00,86.91,86.95,86.91,86.95,25700.0,81.4997,81.5372,81.4997,81.5372,25700.0
2014-12-30 15:35:00,86.95,86.98,86.95,86.96,40200.0,81.5372,81.5653,81.5372,81.5466,40200.0
2014-12-30 15:40:00,86.96,86.97,86.92,86.97,74800.0,81.5466,81.5559,81.5091,81.5559,74800.0
2014-12-30 15:45:00,86.97,87.02,86.96,87.02,60700.0,81.5559,81.6028,81.5466,81.6028,60700.0
2014-12-30 15:50:00,87.01,87.02,86.97,86.99,75600.0,81.5935,81.6028,81.5559,81.5747,75600.0
2014-12-30 15:55:00,87.0,87.03,86.94,86.94,111300.0,81.5841,81.6122,81.5278,81.5278,111300.0
2014-12-31 09:30:00,87.18,87.25,86.99,86.99,38700.0,81.7529,81.8185,81.5747,81.5747,38700.0
2014-12-31 09:35:00,87.06,87.13,87.04,87.1,46600.0,81.6403,81.706,81.6216,81.6779,46600.0
2014-12-31 09:40:00,87.1,87.2,87.01,87.05,85700.0,81.6779,81.7716,81.5935,81.631,85700.0
2014-12-31 09:45:00,87.08,87.26,87.06,87.2,59300.0,81.6591,81.8279,81.6403,81.7716,59300.0
2014-12-31 09:50:00,87.18,87.34,87.11,87.32,19100.0,81.7529,81.9029,81.6872,81.8842,19100.0
2014-12-31 09:55:00,87.33,87.43,87.23,87.23,11800.0,81.8935,81.9873,81.7998,81.7998,11800.0
2014-12-31 10:00:00,87.29,87.37,87.24,87.28,18500.0,81.856,81.931,81.8091,81.8466,18500.0
2014-12-31 10:05:00,87.27,87.29,87.13,87.29,23900.0,81.8373,81.856,81.706,81.856,23900.0
2014-12-31 10:10:00,87.28,87.3,87.16,87.22,14700.0,81.8466,81.8654,81.7341,81.7904,14700.0
2014-12-31 10:15:00,87.23,87.24,87.1,87.1,22800.0,81.7998,81.8091,81.6779,81.6779,22800.0
2014-12-31 10:20:00,87.1,87.2,87.1,87.18,38200.0,81.6779,81.7716,81.6779,81.7529,38200.0
2014-12-31 10:25:00,87.18,87.18,87.08,87.09,23500.0,81.7529,81.7529,81.6591,81.6685,23500.0
2014-12-31 10:30:00,87.09,87.31,87.09,87.27,33500.0,81.6685,81.8748,81.6685,81.8373,33500.0
2014-12-31 10:35:00,87.25,87.25,87.13,87.18,21000.0,81.8185,81.8185,81.706,81.7529,21000.0
2014-12-31 10:40:00,87.19,87.27,87.17,87.26,39700.0,81.7623,81.8373,81.7435,81.8279,39700.0
2014-12-31 10:45:00,87.25,87.35,87.25,87.34,10400.0,81.8185,81.9123,81.8185,81.9029,10400.0
2014-12-31 10:50:00,87.34,87.5,87.3,87.5,19200.0,81.9029,82.053,81.8654,82.053,19200.0
2014-12-31 10:55:00,87.5,87.51,87.38,87.41,19200.0,82.053,82.0623,81.9404,81.9686,19200.0
2014-12-31 11:00:00,87.42,87.5,87.4,87.5,16800.0,81.9779,82.053,81.9592,82.053,16800.0
2014-12-31 11:05:00,87.51,87.54,87.43,87.43,21200.0,82.0623,82.0905,81.9873,81.9873,21200.0
2014-12-31 11:10:00,87.42,87.44,87.24,87.24,27600.0,81.9779,81.9967,81.8091,81.8091,27600.0
2014-12-31 11:15:00,87.26,87.29,87.2,87.23,21100.0,81.8279,81.856,81.7716,81.7998,21100.0
2014-12-31 11:20:00,87.22,87.26,87.15,87.21,25500.0,81.7904,81.8279,81.7247,81.781,25500.0
2014-12-31 11:25:00,87.23,87.23,87.15,87.16,10200.0,81.7998,81.7998,81.7247,81.7341,10200.0
2014-12-31 11:30:00,87.16,87.21,87.14,87.2,15000.0,81.7341,81.781,81.7154,81.7716,15000.0
2014-12-31 11:35:00,87.19,87.37,87.19,87.37,14200.0,81.7623,81.931,81.7623,81.931,14200.0
2014-12-31 11:40:00,87.38,87.4,87.23,87.24,12300.0,81.9404,81.9592,81.7998,81.8091,12300.0
2014-12-31 11:45:00,87.25,87.25,87.16,87.18,15100.0,81.8185,81.8185,81.7341,81.7529,15100.0
2014-12-31 11:50:00,87.17,87.17,87.11,87.13,11900.0,81.7435,81.7435,81.6872,81.706,11900.0
2014-12-31 11:55:00,87.14,87.23,87.12,87.12,15000.0,81.7154,81.7998,81.6966,81.6966,15000.0
2014-12-31 12:00:00,87.14,87.14,86.98,87.01,33100.0,81.7154,81.7154,81.5653,81.5935,33100.0
2014-12-31 12:05:00,87.03,87.14,87.01,87.07,24300.0,81.6122,81.7154,81.5935,81.6497,24300.0
2014-12-31 12:10:00,87.06,87.07,87.04,87.05,21300.0,81.6403,81.6497,81.6216,81.631,21300.0
2014-12-31 12:15:00,87.06,87.13,87.04,87.09,13800.0,81.6403,81.706,81.6216,81.6685,13800.0
2014-12-31 12:20:00,87.08,87.09,86.96,86.99,15500.0,81.6591,81.6685,81.5466,81.5747,15500.0
2014-12-31 12:25:00,86.96,86.99,86.79,86.94,28400.0,81.5466,81.5747,81.3872,81.5278,28400.0
2014-12-31 12:30:00,86.96,87.06,86.9,86.91,47300.0,81.5466,81.6403,81.4903,81.4997,47300.0
2014-12-31 12:35:00,86.91,87.0,86.88,86.88,13400.0,81.4997,81.5841,81.4715,81.4715,13400.0
2014-12-31 12:40:00,86.88,86.97,86.87,86.88,9500.0,81.4715,81.5559,81.4622,81.4715,9500.0
2014-12-31 12:45:00,86.89,86.95,86.85,86.85,7200.0,81.4809,81.5372,81.4434,81.4434,7200.0
2014-12-31 12:50:00,86.82,86.82,86.73,86.77,29200.0,81.4153,81.4153,81.3309,81.3684,29200.0
2014-12-31 12:55:00,86.77,86.79,86.71,86.76,8800.0,81.3684,81.3872,81.3121,81.359,8800.0
2014-12-31 13:00:00,86.78,86.93,86.78,86.93,16800.0,81.3778,81.5184,81.3778,81.5184,16800.0
2014-12-31 13:05:00,86.95,86.98,86.9,86.96,8700.0,81.5372,81.5653,81.4903,81.5466,8700.0
2014-12-31 13:10:00,86.95,86.97,86.84,86.86,12000.0,81.5372,81.5559,81.434,81.4528,12000.0
2014-12-31 13:15:00,86.87,86.98,86.86,86.97,14400.0,81.4622,81.5653,81.4528,81.5559,14400.0
2014-12-31 13:20:00,86.96,87.02,86.9,86.95,23200.0,81.5466,81.6028,81.4903,81.5372,23200.0
2014-12-31 13:25:00,86.96,87.0,86.93,87.0,13700.0,81.5466,81.5841,81.5184,81.5841,13700.0
2014-12-31 13:30:00,87.01,87.01,86.97,87.0,10600.0,81.5935,81.5935,81.5559,81.5841,10600.0
2014-12-31 13:35:00,87.01,87.04,86.98,87.04,12100.0,81.5935,81.6216,81.5653,81.6216,12100.0
2014-12-31 13:40:00,87.06,87.12,87.04,87.1,13800.0,81.6403,81.6966,81.6216,81.6779,13800.0
2014-12-31 13:45:00,87.11,87.13,87.01,87.02,10700.0,81.6872,81.706,81.5935,81.6028,10700.0
2014-12-31 13:50:00,87.01,87.02,86.88,86.89,25900.0,81.5935,81.6028,81.4715,81.4809,25900.0
2014-12-31 13:55:00,86.88,86.96,86.85,86.96,15800.0,81.4715,81.5466,81.4434,81.5466,15800.0
2014-12-31 14:00:00,86.97,86.97,86.89,86.94,14900.0,81.5559,81.5559,81.4809,81.5278,14900.0
2014-12-31 14:05:00,86.94,86.96,86.85,86.88,22200.0,81.5278,81.5466,81.4434,81.4715,22200.0
2014-12-31 14:10:00,86.87,86.89,86.81,86.89,14400.0,81.4622,81.4809,81.4059,81.4809,14400.0
2014-12-31 14:15:00,86.9,86.9,86.7,86.8,28400.0,81.4903,81.4903,81.3028,81.3965,28400.0
2014-12-31 14:20:00,86.77,86.77,86.64,86.74,18000.0,81.3684,81.3684,81.2465,81.3403,18000.0
2014-12-31 14:25:00,86.74,86.78,86.71,86.76,14900.0,81.3403,81.3778,81.3121,81.359,14900.0
2014-12-31 14:30:00,86.75,86.82,86.74,86.78,19100.0,81.3496,81.4153,81.3403,81.3778,19100.0
2014-12-31 14:35:00,86.77,86.77,86.58,86.58,24400.0,81.3684,81.3684,81.1902,81.1902,24400.0
2014-12-31 14:40:00,86.59,86.69,86.52,86.68,24200.0,81.1996,81.2934,81.134,81.284,24200.0
2014-12-31 14:45:00,86.68,86.69,86.58,86.62,16700.0,81.284,81.2934,81.1902,81.2277,16700.0
2014-12-31 14:50:00,86.62,86.74,86.61,86.69,22300.0,81.2277,81.3403,81.2184,81.2934,22300.0
2014-12-31 14:55:00,86.69,86.77,86.67,86.74,30300.0,81.2934,81.3684,81.2746,81.3403,30300.0
2014-12-31 15:00:00,86.74,86.74,86.66,86.67,23500.0,81.3403,81.3403,81.2652,81.2746,23500.0
2014-12-31 15:05:00,86.68,86.74,86.67,86.74,21200.0,81.284,81.3403,81.2746,81.3403,21200.0
2014-12-31 15:10:00,86.73,86.84,86.69,86.83,23800.0,81.3309,81.434,81.2934,81.4247,23800.0
2014-12-31 15:15:00,86.82,86.9,86.8,86.85,21200.0,81.4153,81.4903,81.3965,81.4434,21200.0
2014-12-31 15:20:00,86.84,86.97,86.81,86.9,39900.0,81.434,81.5559,81.4059,81.4903,39900.0
2014-12-31 15:25:00,86.9,86.92,86.8,86.86,20500.0,81.4903,81.5091,81.3965,81.4528,20500.0
2014-12-31 15:30:00,86.87,86.94,86.75,86.78,26200.0,81.4622,81.5278,81.3496,81.3778,26200.0
2014-12-31 15:35:00,86.78,86.84,86.74,86.75,24700.0,81.3778,81.434,81.3403,81.3496,24700.0
2014-12-31 15:40:00,86.73,86.74,86.54,86.61,42400.0,81.3309,81.3403,81.1527,81.2184,42400.0
2014-12-31 15:45:00,86.61,86.62,86.44,86.45,69400.0,81.2184,81.2277,81.0589,81.0683,69400.0
2014-12-31 15:50:00,86.45,86.45,86.21,86.29,93500.0,81.0683,81.0683,80.8433,80.9183,93500.0
2014-12-31 15:55:00,86.31,86.39,86.16,86.18,247900.0,80.937,81.0121,80.7964,80.8151,247900.0
2015-01-02 09:30:00,86.68,87.27,86.4,87.25,73200.0,81.284,81.8373,81.0214,81.8185,73200.0
2015-01-02 09:35:00,87.23,87.37,86.8,86.88,41900.0,81.7998,81.931,81.3965,81.4715,41900.0
2015-01-02 09:40:00,86.9,87.04,86.4,86.45,79700.0,81.4903,81.6216,81.0214,81.0683,79700.0
2015-01-02 09:45:00,86.44,86.54,86.3,86.35,52700.0,81.0589,81.1527,80.9277,80.9745,52700.0
2015-01-02 09:50:00,86.37,86.73,86.35,86.59,44900.0,80.9933,81.3309,80.9745,81.1996,44900.0
2015-01-02 09:55:00,86.62,86.69,86.56,86.59,19500.0,81.2277,81.2934,81.1715,81.1996,19500.0
2015-01-02 10:00:00,86.59,86.63,86.24,86.36,45400.0,81.1996,81.2371,80.8714,80.9839,45400.0
2015-01-02 10:05:00,86.36,86.43,86.31,86.38,28500.0,80.9839,81.0496,80.937,81.0027,28500.0
2015-01-02 10:10:00,86.41,86.66,86.34,86.66,67400.0,81.0308,81.2652,80.9652,81.2652,67400.0
2015-01-02 10:15:00,86.66,86.67,86.32,86.32,30900.0,81.2652,81.2746,80.9464,80.9464,30900.0
2015-01-02 10:20:00,86.32,86.4,86.31,86.31,23500.0,80.9464,81.0214,80.937,80.937,23500.0
2015-01-02 10:25:00,86.34,86.38,86.3,86.33,20800.0,80.9652,81.0027,80.9277,80.9558,20800.0
2015-01-02 10:30:00,86.34,86.35,86.17,86.19,33100.0,80.9652,80.9745,80.8057,80.8245,33100.0
2015-01-02 10:35:00,86.2,86.23,86.03,86.04,44300.0,80.8339,80.862,80.6745,80.6838,44300.0
2015-01-02 10:40:00,86.05,86.06,85.61,85.68,88900.0,80.6932,80.7026,80.2806,80.3463,88900.0
2015-01-02 10:45:00,85.67,85.75,85.63,85.71,59100.0,80.3369,80.4119,80.2994,80.3744,59100.0
2015-01-02 10:50:00,85.69,85.78,85.65,85.78,36700.0,80.3556,80.44,80.3181,80.44,36700.0
2015-01-02 10:55:00,85.79,85.88,85.77,85.84,42500.0,80.4494,80.5338,80.4306,80.4963,42500.0
2015-01-02 11:00:00,85.84,85.85,85.64,85.68,30000.0,80.4963,80.5057,80.3087,80.3463,30000.0
2015-01-02 11:05:00,85.68,85.68,85.54,85.6,25400.0,80.3463,80.3463,80.215,80.2712,25400.0
2015-01-02 11:10:00,85.6,85.6,85.33,85.36,72400.0,80.2712,80.2712,80.018,80.0462,72400.0
2015-01-02 11:15:00,85.36,85.41,85.26,85.3,75300.0,80.0462,80.0931,79.9524,79.9899,75300.0
2015-01-02 11:20:00,85.27,85.4,85.2,85.37,23400.0,79.9618,80.0837,79.8961,80.0555,23400.0
2015-01-02 11:25:00,85.37,85.51,85.36,85.42,33100.0,80.0555,80.1868,80.0462,80.1024,33100.0
2015-01-02 11:30:00,85.43,85.47,85.3,85.32,39400.0,80.1118,80.1493,79.9899,80.0087,39400.0
2015-01-02 11:35:00,85.32,85.33,85.19,85.19,34500.0,80.0087,80.018,79.8868,79.8868,34500.0
2015-01-02 11:40:00,85.19,85.25,85.13,85.14,62900.0,79.8868,79.943,79.8305,79.8399,62900.0
2015-01-02 11:45:00,85.14,85.28,85.14,85.25,45300.0,79.8399,79.9712,79.8399,79.943,45300.0
2015-01-02 11:50:00,85.27,85.27,85.13,85.26,50400.0,79.9618,79.9618,79.8305,79.9524,50400.0
2015-01-02 11:55:00,85.26,85.27,85.16,85.18,27800.0,79.9524,79.9618,79.8586,79.8774,27800.0
2015-01-02 12:00:00,85.17,85.28,85.15,85.24,41300.0,79.868,79.9712,79.8492,79.9336,41300.0
2015-01-02 12:05:00,85.25,85.32,85.19,85.31,77200.0,79.943,80.0087,79.8868,79.9993,77200.0
2015-01-02 12:10:00,85.32,85.4,85.27,85.27,30200.0,80.0087,80.0837,79.9618,79.9618,30200.0
2015-01-02 12:15:00,85.27,85.29,85.2,85.26,30600.0,79.9618,79.9805,79.8961,79.9524,30600.0
2015-01-02 12:20:00,85.27,85.28,85.22,85.24,14700.0,79.9618,79.9712,79.9149,79.9336,14700.0
2015-01-02 12:25:00,85.23,85.28,85.21,85.26,29700.0,79.9243,79.9712,79.9055,79.9524,29700.0
2015-01-02 12:30:00,85.27,85.35,85.25,85.32,51200.0,79.9618,80.0368,79.943,80.0087,51200.0
2015-01-02 12:35:00,85.31,85.46,85.31,85.44,30700.0,79.9993,80.1399,79.9993,80.1212,30700.0
2015-01-02 12:40:00,85.45,85.45,85.3,85.33,27900.0,80.1306,80.1306,79.9899,80.018,27900.0
2015-01-02 12:45:00,85.31,85.35,85.18,85.19,24900.0,79.9993,80.0368,79.8774,79.8868,24900.0
2015-01-02 12:50:00,85.19,85.31,85.15,85.27,23100.0,79.8868,79.9993,79.8492,79.9618,23100.0
2015-01-02 12:55:00,85.28,85.33,85.2,85.2,14800.0,79.9712,80.018,79.8961,79.8961,14800.0
2015-01-02 13:00:00,85.22,85.28,85.18,85.21,33800.0,79.9149,79.9712,79.8774,79.9055,33800.0
2015-01-02 13:05:00,85.22,85.22,85.15,85.16,12200.0,79.9149,79.9149,79.8492,79.8586,12200.0
2015-01-02 13:10:00,85.15,85.24,85.15,85.19,23600.0,79.8492,79.9336,79.8492,79.8868,23600.0
2015-01-02 13:15:00,85.2,85.26,85.18,85.23,13800.0,79.8961,79.9524,79.8774,79.9243,13800.0
2015-01-02 13:20:00,85.23,85.34,85.22,85.33,25100.0,79.9243,80.0274,79.9149,80.018,25100.0
2015-01-02 13:25:00,85.33,85.35,85.09,85.09,26400.0,80.018,80.0368,79.793,79.793,26400.0
2015-01-02 13:30:00,85.09,85.18,85.01,85.14,18400.0,79.793,79.8774,79.718,79.8399,18400.0
2015-01-02 13:35:00,85.15,85.19,85.09,85.1,11000.0,79.8492,79.8868,79.793,79.8024,11000.0
2015-01-02 13:40:00,85.11,85.15,85.08,85.08,21300.0,79.8117,79.8492,79.7836,79.7836,21300.0
2015-01-02 13:45:00,85.09,85.12,85.03,85.03,26800.0,79.793,79.8211,79.7367,79.7367,26800.0
2015-01-02 13:50:00,85.02,85.2,84.92,85.15,69600.0,79.7273,79.8961,79.6336,79.8492,69600.0
2015-01-02 13:55:00,85.16,85.16,85.09,85.1,15700.0,79.8586,79.8586,79.793,79.8024,15700.0
2015-01-02 14:00:00,85.11,85.17,85.09,85.09,16600.0,79.8117,79.868,79.793,79.793,16600.0
2015-01-02 14:05:00,85.09,85.21,85.06,85.18,27300.0,79.793,79.9055,79.7648,79.8774,27300.0
2015-01-02 14:10:00,85.18,85.24,85.16,85.2,35400.0,79.8774,79.9336,79.8586,79.8961,35400.0
2015-01-02 14:15:00,85.2,85.27,85.0,85.2,46400.0,79.8961,79.9618,79.7086,79.8961,46400.0
2015-01-02 14:20:00,85.19,85.38,85.17,85.38,15600.0,79.8868,80.0649,79.868,80.0649,15600.0
2015-01-02 14:25:00,85.39,85.51,85.37,85.38,35800.0,80.0743,80.1868,80.0555,80.0649,35800.0
2015-01-02 14:30:00,85.37,85.39,85.3,85.33,28000.0,80.0555,80.0743,79.9899,80.018,28000.0
2015-01-02 14:35:00,85.32,85.45,85.32,85.44,27200.0,80.0087,80.1306,80.0087,80.1212,27200.0
2015-01-02 14:40:00,85.45,85.58,85.44,85.53,15500.0,80.1306,80.2525,80.1212,80.2056,15500.0
2015-01-02 14:45:00,85.54,85.58,85.47,85.58,21900.0,80.215,80.2525,80.1493,80.2525,21900.0
2015-01-02 14:50:00,85.59,85.63,85.49,85.52,24600.0,80.2619,80.2994,80.1681,80.1962,24600.0
2015-01-02 14:55:00,85.53,85.64,85.45,85.47,31000.0,80.2056,80.3087,80.1306,80.1493,31000.0
2015-01-02 15:00:00,85.47,85.55,85.42,85.45,29800.0,80.1493,80.2243,80.1024,80.1306,29800.0
2015-01-02 15:05:00,85.45,85.52,85.42,85.49,22100.0,80.1306,80.1962,80.1024,80.1681,22100.0
2015-01-02 15:10:00,85.49,85.49,85.22,85.33,61100.0,80.1681,80.1681,79.9149,80.018,61100.0
2015-01-02 15:15:00,85.33,85.44,85.32,85.4,57300.0,80.018,80.1212,80.0087,80.0837,57300.0
2015-01-02 15:20:00,85.42,85.55,85.41,85.55,25200.0,80.1024,80.2243,80.0931,80.2243,25200.0
2015-01-02 15:25:00,85.56,85.58,85.49,85.56,32300.0,80.2337,80.2525,80.1681,80.2337,32300.0
2015-01-02 15:30:00,85.55,85.58,85.5,85.56,50000.0,80.2243,80.2525,80.1775,80.2337,50000.0
2015-01-02 15:35:00,85.55,85.56,85.38,85.43,91400.0,80.2243,80.2337,80.0649,80.1118,91400.0
2015-01-02 15:40:00,85.43,85.54,85.36,85.47,99700.0,80.1118,80.215,80.0462,80.1493,99700.0
2015-01-02 15:45:00,85.49,85.64,85.35,85.54,169400.0,80.1681,80.3087,80.0368,80.215,169400.0
2015-01-02 15:50:00,85.55,85.66,85.54,85.61,117600.0,80.2243,80.3275,80.215,80.2806,117600.0
2015-01-02 15:55:00,85.61,85.69,85.59,85.61,229500.0,80.2806,80.3556,80.2619,80.2806,229500.0
2015-01-05 09:30:00,85.29,85.35,84.93,84.94,134800.0,79.9805,80.0368,79.6429,79.6523,134800.0
2015-01-05 09:35:00,84.93,84.99,84.9,84.94,49800.0,79.6429,79.6992,79.6148,79.6523,49800.0
2015-01-05 09:40:00,84.93,84.95,84.68,84.73,97600.0,79.6429,79.6617,79.4085,79.4554,97600.0
2015-01-05 09:45:00,84.73,84.75,84.61,84.75,57600.0,79.4554,79.4741,79.3429,79.4741,57600.0
2015-01-05 09:50:00,84.75,84.77,84.6,84.6,58300.0,79.4741,79.4929,79.3335,79.3335,58300.0
2015-01-05 09:55:00,84.62,84.62,84.47,84.48,56800.0,79.3522,79.3522,79.2116,79.221,56800.0
2015-01-05 10:00:00,84.46,84.49,84.3,84.38,155600.0,79.2022,79.2303,79.0522,79.1272,155600.0
2015-01-05 10:05:00,84.37,84.38,84.23,84.25,84400.0,79.1178,79.1272,78.9865,79.0053,84400.0
2015-01-05 10:10:00,84.25,84.34,84.21,84.22,67600.0,79.0053,79.0897,78.9678,78.9771,67600.0
2015-01-05 10:15:00,84.21,84.32,84.21,84.27,53900.0,78.9678,79.0709,78.9678,79.024,53900.0
2015-01-05 10:20:00,84.28,84.31,84.18,84.21,65300.0,79.0334,79.0615,78.9396,78.9678,65300.0
2015-01-05 10:25:00,84.2,84.33,84.18,84.19,44300.0,78.9584,79.0803,78.9396,78.949,44300.0
2015-01-05 10:30:00,84.18,84.19,84.01,84.03,50600.0,78.9396,78.949,78.7802,78.799,50600.0
2015-01-05 10:35:00,84.05,84.07,83.95,83.99,63700.0,78.8177,78.8365,78.7239,78.7615,63700.0
2015-01-05 10:40:00,83.99,84.01,83.81,83.81,59700.0,78.7615,78.7802,78.5927,78.5927,59700.0
2015-01-05 10:45:00,83.81,83.95,83.75,83.91,67500.0,78.5927,78.7239,78.5364,78.6864,67500.0
2015-01-05 10:50:00,83.91,83.97,83.85,83.94,71300.0,78.6864,78.7427,78.6302,78.7146,71300.0
2015-01-05 10:55:00,83.95,84.02,83.9,83.9,124400.0,78.7239,78.7896,78.6771,78.6771,124400.0
2015-01-05 11:00:00,83.9,84.0,83.85,83.98,26900.0,78.6771,78.7708,78.6302,78.7521,26900.0
2015-01-05 11:05:00,83.98,84.0,83.88,83.88,37100.0,78.7521,78.7708,78.6583,78.6583,37100.0
2015-01-05 11:10:00,83.88,84.03,83.79,83.99,50100.0,78.6583,78.799,78.5739,78.7615,50100.0
2015-01-05 11:15:00,83.98,83.98,83.75,83.75,31500.0,78.7521,78.7521,78.5364,78.5364,31500.0
2015-01-05 11:20:00,83.77,83.83,83.65,83.65,45000.0,78.5552,78.6114,78.4426,78.4426,45000.0
2015-01-05 11:25:00,83.64,83.81,83.51,83.56,49100.0,78.4332,78.5927,78.3113,78.3582,49100.0
2015-01-05 11:30:00,83.56,83.77,83.56,83.68,53900.0,78.3582,78.5552,78.3582,78.4708,53900.0
2015-01-05 11:35:00,83.68,83.83,83.68,83.78,15800.0,78.4708,78.6114,78.4708,78.5645,15800.0
2015-01-05 11:40:00,83.76,83.83,83.76,83.81,48900.0,78.5458,78.6114,78.5458,78.5927,48900.0
2015-01-05 11:45:00,83.81,84.07,83.81,83.95,48000.0,78.5927,78.8365,78.5927,78.7239,48000.0
2015-01-05 11:50:00,83.96,84.04,83.95,84.0,18800.0,78.7333,78.8083,78.7239,78.7708,18800.0
2015-01-05 11:55:00,83.99,84.01,83.82,83.83,21700.0,78.7615,78.7802,78.602,78.6114,21700.0
2015-01-05 12:00:00,83.82,83.84,83.64,83.66,39100.0,78.602,78.6208,78.4332,78.452,39100.0
2015-01-05 12:05:00,83.65,83.77,83.62,83.65,31300.0,78.4426,78.5552,78.4145,78.4426,31300.0
2015-01-05 12:10:00,83.66,83.71,83.54,83.55,38500.0,78.452,78.4989,78.3395,78.3488,38500.0
2015-01-05 12:15:00,83.54,83.55,83.43,83.47,34100.0,78.3395,78.3488,78.2363,78.2738,34100.0
2015-01-05 12:20:00,83.47,83.61,83.38,83.42,31900.0,78.2738,78.4051,78.1894,78.2269,31900.0
2015-01-05 12:25:00,83.42,83.45,83.28,83.29,30500.0,78.2269,78.2551,78.0957,78.105,30500.0
2015-01-05 12:30:00,83.3,83.3,83.1,83.1,76100.0,78.1144,78.1144,77.9269,77.9269,76100.0
2015-01-05 12:35:00,83.11,83.45,83.1,83.45,51300.0,77.9362,78.2551,77.9269,78.2551,51300.0
2015-01-05 12:40:00,83.47,83.61,83.4,83.58,37000.0,78.2738,78.4051,78.2082,78.377,37000.0
2015-01-05 12:45:00,83.57,83.58,83.42,83.44,44800.0,78.3676,78.377,78.2269,78.2457,44800.0
2015-01-05 12:50:00,83.44,83.48,83.37,83.38,29100.0,78.2457,78.2832,78.1801,78.1894,29100.0
2015-01-05 12:55:00,83.37,83.4,83.18,83.26,60900.0,78.1801,78.2082,78.0019,78.0769,60900.0
2015-01-05 13:00:00,83.26,83.28,83.16,83.22,85100.0,78.0769,78.0957,77.9831,78.0394,85100.0
2015-01-05 13:05:00,83.22,83.46,83.21,83.42,34200.0,78.0394,78.2645,78.03,78.2269,34200.0
2015-01-05 13:10:00,83.42,83.42,83.34,83.34,69300.0,78.2269,78.2269,78.1519,78.1519,69300.0
2015-01-05 13:15:00,83.35,83.36,83.19,83.19,47700.0,78.1613,78.1707,78.0113,78.0113,47700.0
2015-01-05 13:20:00,83.19,83.27,83.11,83.2,67900.0,78.0113,78.0863,77.9362,78.0206,67900.0
2015-01-05 13:25:00,83.2,83.28,83.14,83.27,22100.0,78.0206,78.0957,77.9644,78.0863,22100.0
2015-01-05 13:30:00,83.26,83.41,83.23,83.36,57100.0,78.0769,78.2176,78.0488,78.1707,57100.0
2015-01-05 13:35:00,83.37,83.46,83.28,83.29,37400.0,78.1801,78.2645,78.0957,78.105,37400.0
2015-01-05 13:40:00,83.31,83.41,83.21,83.24,26100.0,78.1238,78.2176,78.03,78.0581,26100.0
2015-01-05 13:45:00,83.25,83.35,83.23,83.33,40700.0,78.0675,78.1613,78.0488,78.1425,40700.0
2015-01-05 13:50:00,83.34,83.42,83.29,83.4,58600.0,78.1519,78.2269,78.105,78.2082,58600.0
2015-01-05 13:55:00,83.4,83.42,83.27,83.33,35300.0,78.2082,78.2269,78.0863,78.1425,35300.0
2015-01-05 14:00:00,83.33,83.35,83.24,83.24,26300.0,78.1425,78.1613,78.0581,78.0581,26300.0
2015-01-05 14:05:00,83.24,83.3,83.13,83.13,56200.0,78.0581,78.1144,77.955,77.955,56200.0
2015-01-05 14:10:00,83.14,83.17,83.05,83.11,46600.0,77.9644,77.9925,77.88,77.9362,46600.0
2015-01-05 14:15:00,83.11,83.31,83.05,83.15,49200.0,77.9362,78.1238,77.88,77.9737,49200.0
2015-01-05 14:20:00,83.17,83.38,83.17,83.29,45200.0,77.9925,78.1894,77.9925,78.105,45200.0
2015-01-05 14:25:00,83.29,83.31,83.17,83.21,27600.0,78.105,78.1238,77.9925,78.03,27600.0
2015-01-05 14:30:00,83.2,83.2,83.09,83.13,25300.0,78.0206,78.0206,77.9175,77.955,25300.0
2015-01-05 14:35:00,83.13,83.18,83.1,83.12,27100.0,77.955,78.0019,77.9269,77.9456,27100.0
2015-01-05 14:40:00,83.13,83.22,83.1,83.1,38200.0,77.955,78.0394,77.9269,77.9269,38200.0
2015-01-05 14:45:00,83.11,83.18,83.06,83.15,47800.0,77.9362,78.0019,77.8894,77.9737,47800.0
2015-01-05 14:50:00,83.15,83.19,83.06,83.19,51600.0,77.9737,78.0113,77.8894,78.0113,51600.0
2015-01-05 14:55:00,83.19,83.33,83.16,83.17,51200.0,78.0113,78.1425,77.9831,77.9925,51200.0
2015-01-05 15:00:00,83.19,83.29,83.16,83.22,54700.0,78.0113,78.105,77.9831,78.0394,54700.0
2015-01-05 15:05:00,83.22,83.39,83.21,83.26,56200.0,78.0394,78.1988,78.03,78.0769,56200.0
2015-01-05 15:10:00,83.25,83.41,83.23,83.4,86200.0,78.0675,78.2176,78.0488,78.2082,86200.0
2015-01-05 15:15:00,83.39,83.44,83.32,83.42,33000.0,78.1988,78.2457,78.1332,78.2269,33000.0
2015-01-05 15:20:00,83.41,83.41,83.22,83.24,85500.0,78.2176,78.2176,78.0394,78.0581,85500.0
2015-01-05 15:25:00,83.24,83.36,83.24,83.27,46300.0,78.0581,78.1707,78.0581,78.0863,46300.0
2015-01-05 15:30:00,83.27,83.42,83.26,83.41,56700.0,78.0863,78.2269,78.0769,78.2176,56700.0
2015-01-05 15:35:00,83.42,83.47,83.26,83.45,69600.0,78.2269,78.2738,78.0769,78.2551,69600.0
2015-01-05 15:40:00,83.45,83.57,83.38,83.52,91500.0,78.2551,78.3676,78.1894,78.3207,91500.0
2015-01-05 15:45:00,83.53,83.57,83.37,83.56,113500.0,78.3301,78.3676,78.1801,78.3582,113500.0
2015-01-05 15:50:00,83.55,83.68,83.47,83.57,99200.0,78.3488,78.4708,78.2738,78.3676,99200.0
2015-01-05 15:55:00,83.55,83.56,83.25,83.28,274200.0,78.3488,78.3582,78.0675,78.0957,274200.0
2015-01-06 09:30:00,83.66,83.76,83.3,83.48,115300.0,78.452,78.5458,78.1144,78.2832,115300.0
2015-01-06 09:35:00,83.48,83.68,83.15,83.21,82900.0,78.2832,78.4708,77.9737,78.03,82900.0
2015-01-06 09:40:00,83.16,83.16,82.73,82.84,115200.0,77.9831,77.9831,77.5799,77.683,115200.0
2015-01-06 09:45:00,82.84,82.86,82.45,82.72,103700.0,77.683,77.7018,77.3173,77.5705,103700.0
2015-01-06 09:50:00,82.71,83.31,82.64,83.25,81900.0,77.5611,78.1238,77.4955,78.0675,81900.0
2015-01-06 09:55:00,83.24,83.3,83.0,83.02,42100.0,78.0581,78.1144,77.8331,77.8518,42100.0
2015-01-06 10:00:00,83.02,83.24,82.87,83.16,56800.0,77.8518,78.0581,77.7112,77.9831,56800.0
2015-01-06 10:05:00,83.16,83.25,83.03,83.06,45200.0,77.9831,78.0675,77.8612,77.8894,45200.0
2015-01-06 10:10:00,83.05,83.57,83.05,83.49,58200.0,77.88,78.3676,77.88,78.2926,58200.0
2015-01-06 10:15:00,83.51,83.63,83.49,83.61,35600.0,78.3113,78.4239,78.2926,78.4051,35600.0
2015-01-06 10:20:00,83.61,83.78,83.61,83.61,37200.0,78.4051,78.5645,78.4051,78.4051,37200.0
2015-01-06 10:25:00,83.62,83.63,83.47,83.47,72700.0,78.4145,78.4239,78.2738,78.2738,72700.0
2015-01-06 10:30:00,83.47,83.55,83.39,83.52,44700.0,78.2738,78.3488,78.1988,78.3207,44700.0
2015-01-06 10:35:00,83.5,83.62,83.5,83.58,52500.0,78.302,78.4145,78.302,78.377,52500.0
2015-01-06 10:40:00,83.59,83.73,83.41,83.41,78200.0,78.3864,78.5176,78.2176,78.2176,78200.0
2015-01-06 10:45:00,83.43,83.54,83.34,83.42,51300.0,78.2363,78.3395,78.1519,78.2269,51300.0
2015-01-06 10:50:00,83.42,83.58,83.38,83.52,76000.0,78.2269,78.377,78.1894,78.3207,76000.0
2015-01-06 10:55:00,83.55,83.57,83.39,83.4,37000.0,78.3488,78.3676,78.1988,78.2082,37000.0
2015-01-06 11:00:00,83.4,83.42,83.18,83.28,78800.0,78.2082,78.2269,78.0019,78.0957,78800.0
2015-01-06 11:05:00,83.27,83.35,83.24,83.3,50900.0,78.0863,78.1613,78.0581,78.1144,50900.0
2015-01-06 11:10:00,83.29,83.36,83.14,83.35,32900.0,78.105,78.1707,77.9644,78.1613,32900.0
2015-01-06 11:15:00,83.34,83.34,82.95,83.01,43600.0,78.1519,78.1519,77.7862,77.8425,43600.0
2015-01-06 11:20:00,83.0,83.08,82.83,82.99,84100.0,77.8331,77.9081,77.6737,77.8237,84100.0
2015-01-06 11:25:00,82.99,83.07,82.94,83.03,22000.0,77.8237,77.8987,77.7768,77.8612,22000.0
2015-01-06 11:30:00,83.05,83.07,82.88,82.92,56300.0,77.88,77.8987,77.7206,77.7581,56300.0
2015-01-06 11:35:00,82.92,82.94,82.75,82.77,78100.0,77.7581,77.7768,77.5986,77.6174,78100.0
2015-01-06 11:40:00,82.77,82.93,82.58,82.59,65100.0,77.6174,77.7674,77.4392,77.4486,65100.0
2015-01-06 11:45:00,82.61,82.96,82.59,82.78,66800.0,77.4674,77.7956,77.4486,77.6268,66800.0
2015-01-06 11:50:00,82.79,82.85,82.68,82.79,54600.0,77.6362,77.6924,77.533,77.6362,54600.0
2015-01-06 11:55:00,82.77,82.93,82.62,82.7,66200.0,77.6174,77.7674,77.4767,77.5518,66200.0
2015-01-06 12:00:00,82.71,82.75,82.58,82.6,39100.0,77.5611,77.5986,77.4392,77.458,39100.0
2015-01-06 12:05:00,82.61,82.7,82.48,82.66,51000.0,77.4674,77.5518,77.3455,77.5143,51000.0
2015-01-06 12:10:00,82.68,82.81,82.53,82.78,43700.0,77.533,77.6549,77.3923,77.6268,43700.0
2015-01-06 12:15:00,82.77,82.78,82.5,82.5,33900.0,77.6174,77.6268,77.3642,77.3642,33900.0
2015-01-06 12:20:00,82.49,82.55,82.32,82.34,31300.0,77.3548,77.4111,77.1954,77.2142,31300.0
2015-01-06 12:25:00,82.34,82.54,82.33,82.46,27500.0,77.2142,77.4017,77.2048,77.3267,27500.0
2015-01-06 12:30:00,82.46,82.48,82.39,82.42,29500.0,77.3267,77.3455,77.2611,77.2892,29500.0
2015-01-06 12:35:00,82.44,82.6,82.37,82.6,54900.0,77.3079,77.458,77.2423,77.458,54900.0
2015-01-06 12:40:00,82.63,82.67,82.51,82.51,72300.0,77.4861,77.5236,77.3736,77.3736,72300.0
2015-01-06 12:45:00,82.51,82.54,82.41,82.48,59300.0,77.3736,77.4017,77.2798,77.3455,59300.0
2015-01-06 12:50:00,82.49,82.7,82.47,82.62,53200.0,77.3548,77.5518,77.3361,77.4767,53200.0
2015-01-06 12:55:00,82.62,82.67,82.58,82.61,29300.0,77.4767,77.5236,77.4392,77.4674,29300.0
2015-01-06 13:00:00,82.61,82.62,82.38,82.38,29700.0,77.4674,77.4767,77.2517,77.2517,29700.0
2015-01-06 13:05:00,82.36,82.4,82.16,82.16,29800.0,77.2329,77.2704,77.0454,77.0454,29800.0
2015-01-06 13:10:00,82.19,82.36,82.16,82.26,38200.0,77.0735,77.2329,77.0454,77.1392,38200.0
2015-01-06 13:15:00,82.25,82.26,82.03,82.04,63800.0,77.1298,77.1392,76.9235,76.9328,63800.0
2015-01-06 13:20:00,82.04,82.09,81.88,81.89,98400.0,76.9328,76.9797,76.7828,76.7922,98400.0
2015-01-06 13:25:00,81.87,82.0,81.8,81.92,115500.0,76.7734,76.8953,76.7078,76.8203,115500.0
2015-01-06 13:30:00,81.92,82.08,81.86,81.97,46700.0,76.8203,76.9704,76.7641,76.8672,46700.0
2015-01-06 13:35:00,81.98,82.19,81.96,82.13,47300.0,76.8766,77.0735,76.8578,77.0172,47300.0
2015-01-06 13:40:00,82.13,82.13,81.93,81.97,27900.0,77.0172,77.0172,76.8297,76.8672,27900.0
2015-01-06 13:45:00,81.98,82.19,81.98,82.15,33000.0,76.8766,77.0735,76.8766,77.036,33000.0
2015-01-06 13:50:00,82.16,82.28,82.09,82.17,37100.0,77.0454,77.1579,76.9797,77.0548,37100.0
2015-01-06 13:55:00,82.16,82.39,82.07,82.39,41700.0,77.0454,77.2611,76.961,77.2611,41700.0
2015-01-06 14:00:00,82.35,82.44,82.26,82.32,23700.0,77.2236,77.3079,77.1392,77.1954,23700.0
2015-01-06 14:05:00,82.35,82.39,82.26,82.29,23500.0,77.2236,77.2611,77.1392,77.1673,23500.0
2015-01-06 14:10:00,82.29,82.29,82.1,82.11,34600.0,77.1673,77.1673,76.9891,76.9985,34600.0
2015-01-06 14:15:00,82.12,82.26,82.11,82.22,23400.0,77.0079,77.1392,76.9985,77.1016,23400.0
2015-01-06 14:20:00,82.22,82.4,82.22,82.34,54300.0,77.1016,77.2704,77.1016,77.2142,54300.0
2015-01-06 14:25:00,82.36,82.66,82.35,82.65,833300.0,77.2329,77.5143,77.2236,77.5049,833300.0
2015-01-06 14:30:00,82.65,82.82,82.65,82.81,93300.0,77.5049,77.6643,77.5049,77.6549,93300.0
2015-01-06 14:35:00,82.79,82.95,82.74,82.92,39100.0,77.6362,77.7862,77.5893,77.7581,39100.0
2015-01-06 14:40:00,82.92,83.16,82.89,83.08,31400.0,77.7581,77.9831,77.7299,77.9081,31400.0
2015-01-06 14:45:00,83.1,83.36,83.06,83.26,42400.0,77.9269,78.1707,77.8894,78.0769,42400.0
2015-01-06 14:50:00,83.26,83.34,83.16,83.21,40600.0,78.0769,78.1519,77.9831,78.03,40600.0
2015-01-06 14:55:00,83.2,83.2,82.99,83.05,52900.0,78.0206,78.0206,77.8237,77.88,52900.0
2015-01-06 15:00:00,83.05,83.18,82.94,83.12,153300.0,77.88,78.0019,77.7768,77.9456,153300.0
2015-01-06 15:05:00,83.11,83.25,83.09,83.2,115200.0,77.9362,78.0675,77.9175,78.0206,115200.0
2015-01-06 15:10:00,83.2,83.38,83.11,83.36,73900.0,78.0206,78.1894,77.9362,78.1707,73900.0
2015-01-06 15:15:00,83.36,83.57,83.34,83.48,90100.0,78.1707,78.3676,78.1519,78.2832,90100.0
2015-01-06 15:20:00,83.48,83.69,83.34,83.44,82000.0,78.2832,78.4801,78.1519,78.2457,82000.0
2015-01-06 15:25:00,83.43,83.65,83.34,83.65,58100.0,78.2363,78.4426,78.1519,78.4426,58100.0
2015-01-06 15:30:00,83.65,83.65,83.34,83.34,85800.0,78.4426,78.4426,78.1519,78.1519,85800.0
2015-01-06 15:35:00,83.35,83.46,83.2,83.21,78100.0,78.1613,78.2645,78.0206,78.03,78100.0
2015-01-06 15:40:00,83.21,83.44,83.15,83.42,187500.0,78.03,78.2457,77.9737,78.2269,187500.0
2015-01-06 15:45:00,83.41,83.56,83.35,83.42,126800.0,78.2176,78.3582,78.1613,78.2269,126800.0
2015-01-06 15:50:00,83.41,83.51,83.16,83.19,161700.0,78.2176,78.3113,77.9831,78.0113,161700.0
2015-01-06 15:55:00,83.2,83.23,83.01,83.06,228700.0,78.0206,78.0488,77.8425,77.8894,228700.0
2015-01-07 09:30:00,84.1,84.18,83.67,83.87,131500.0,79.0144,79.0896,78.6104,78.7983,131500.0
2015-01-07 09:35:00,83.85,83.94,83.51,83.51,83400.0,78.7796,78.8641,78.4601,78.4601,83400.0
2015-01-07 09:40:00,83.52,83.61,83.43,83.54,60200.0,78.4695,78.5541,78.385,78.4883,60200.0
2015-01-07 09:45:00,83.58,83.76,83.51,83.69,56700.0,78.5259,78.695,78.4601,78.6292,56700.0
2015-01-07 09:50:00,83.69,83.95,83.69,83.9,36600.0,78.6292,78.8735,78.6292,78.8265,36600.0
2015-01-07 09:55:00,83.9,83.98,83.85,83.94,36900.0,78.8265,78.9017,78.7796,78.8641,36900.0
2015-01-07 10:00:00,83.95,83.99,83.84,83.95,56900.0,78.8735,78.9111,78.7702,78.8735,56900.0
2015-01-07 10:05:00,83.96,83.99,83.87,83.89,27000.0,78.8829,78.9111,78.7983,78.8171,27000.0
2015-01-07 10:10:00,83.9,83.9,83.54,83.59,41600.0,78.8265,78.8265,78.4883,78.5353,41600.0
2015-01-07 10:15:00,83.56,83.76,83.54,83.76,32900.0,78.5071,78.695,78.4883,78.695,32900.0
2015-01-07 10:20:00,83.76,83.81,83.6,83.6,39300.0,78.695,78.742,78.5447,78.5447,39300.0
2015-01-07 10:25:00,83.61,83.63,83.46,83.61,44700.0,78.5541,78.5729,78.4131,78.5541,44700.0
2015-01-07 10:30:00,83.61,83.64,83.46,83.61,52400.0,78.5541,78.5823,78.4131,78.5541,52400.0
2015-01-07 10:35:00,83.61,83.62,83.4,83.4,49800.0,78.5541,78.5635,78.3568,78.3568,49800.0
2015-01-07 10:40:00,83.4,83.5,83.25,83.45,41000.0,78.3568,78.4507,78.2158,78.4037,41000.0
2015-01-07 10:45:00,83.45,83.62,83.44,83.61,51300.0,78.4037,78.5635,78.3943,78.5541,51300.0
2015-01-07 10:50:00,83.61,83.71,83.57,83.7,31700.0,78.5541,78.648,78.5165,78.6386,31700.0
2015-01-07 10:55:00,83.71,83.71,83.59,83.64,24700.0,78.648,78.648,78.5353,78.5823,24700.0
2015-01-07 11:00:00,83.63,83.74,83.54,83.59,30200.0,78.5729,78.6762,78.4883,78.5353,30200.0
2015-01-07 11:05:00,83.56,83.58,83.41,83.41,36200.0,78.5071,78.5259,78.3662,78.3662,36200.0
2015-01-07 11:10:00,83.42,83.44,83.25,83.25,26800.0,78.3756,78.3943,78.2158,78.2158,26800.0
2015-01-07 11:15:00,83.25,83.35,83.18,83.19,47400.0,78.2158,78.3098,78.1501,78.1595,47400.0
2015-01-07 11:20:00,83.19,83.3,83.16,83.24,38800.0,78.1595,78.2628,78.1313,78.2064,38800.0
2015-01-07 11:25:00,83.23,83.26,83.07,83.14,46300.0,78.197,78.2252,78.0467,78.1125,46300.0
2015-01-07 11:30:00,83.14,83.22,83.13,83.2,48300.0,78.1125,78.1876,78.1031,78.1689,48300.0
2015-01-07 11:35:00,83.2,83.22,83.07,83.16,34600.0,78.1689,78.1876,78.0467,78.1313,34600.0
2015-01-07 11:40:00,83.19,83.24,83.17,83.19,56200.0,78.1595,78.2064,78.1407,78.1595,56200.0
2015-01-07 11:45:00,83.19,83.24,83.18,83.2,47100.0,78.1595,78.2064,78.1501,78.1689,47100.0
2015-01-07 11:50:00,83.2,83.25,83.19,83.22,135200.0,78.1689,78.2158,78.1595,78.1876,135200.0
2015-01-07 11:55:00,83.2,83.26,83.18,83.21,120700.0,78.1689,78.2252,78.1501,78.1783,120700.0
2015-01-07 12:00:00,83.24,83.53,83.21,83.47,33700.0,78.2064,78.4789,78.1783,78.4225,33700.0
2015-01-07 12:05:00,83.48,83.75,83.45,83.61,57000.0,78.4319,78.6856,78.4037,78.5541,57000.0
2015-01-07 12:10:00,83.61,83.61,83.4,83.41,14000.0,78.5541,78.5541,78.3568,78.3662,14000.0
2015-01-07 12:15:00,83.4,83.55,83.4,83.55,29600.0,78.3568,78.4977,78.3568,78.4977,29600.0
2015-01-07 12:20:00,83.56,83.62,83.52,83.56,379400.0,78.5071,78.5635,78.4695,78.5071,379400.0
2015-01-07 12:25:00,83.56,83.69,83.54,83.68,32200.0,78.5071,78.6292,78.4883,78.6198,32200.0
2015-01-07 12:30:00,83.69,83.73,83.6,83.64,64100.0,78.6292,78.6668,78.5447,78.5823,64100.0
2015-01-07 12:35:00,83.64,83.73,83.61,83.72,34900.0,78.5823,78.6668,78.5541,78.6574,34900.0
2015-01-07 12:40:00,83.73,83.73,83.64,83.7,20500.0,78.6668,78.6668,78.5823,78.6386,20500.0
2015-01-07 12:45:00,83.71,83.71,83.62,83.68,19800.0,78.648,78.648,78.5635,78.6198,19800.0
2015-01-07 12:50:00,83.69,83.73,83.64,83.66,866800.0,78.6292,78.6668,78.5823,78.601,866800.0
2015-01-07 12:55:00,83.65,83.71,83.61,83.62,24700.0,78.5916,78.648,78.5541,78.5635,24700.0
2015-01-07 13:00:00,83.63,83.73,83.61,83.61,41200.0,78.5729,78.6668,78.5541,78.5541,41200.0
2015-01-07 13:05:00,83.62,83.73,83.61,83.65,26800.0,78.5635,78.6668,78.5541,78.5916,26800.0
2015-01-07 13:10:00,83.64,83.69,83.63,83.66,30600.0,78.5823,78.6292,78.5729,78.601,30600.0
2015-01-07 13:15:00,83.67,83.8,83.67,83.78,22500.0,78.6104,78.7326,78.6104,78.7138,22500.0
2015-01-07 13:20:00,83.79,83.79,83.53,83.59,43300.0,78.7232,78.7232,78.4789,78.5353,43300.0
2015-01-07 13:25:00,83.59,83.72,83.55,83.64,23700.0,78.5353,78.6574,78.4977,78.5823,23700.0
2015-01-07 13:30:00,83.65,83.83,83.63,83.82,18200.0,78.5916,78.7608,78.5729,78.7514,18200.0
2015-01-07 13:35:00,83.83,83.9,83.77,83.84,21300.0,78.7608,78.8265,78.7044,78.7702,21300.0
2015-01-07 13:40:00,83.84,83.9,83.83,83.87,17800.0,78.7702,78.8265,78.7608,78.7983,17800.0
2015-01-07 13:45:00,83.85,84.11,83.83,84.1,34100.0,78.7796,79.0238,78.7608,79.0144,34100.0
2015-01-07 13:50:00,84.11,84.11,83.93,83.97,20300.0,79.0238,79.0238,78.8547,78.8923,20300.0
2015-01-07 13:55:00,83.97,84.12,83.96,84.09,33600.0,78.8923,79.0332,78.8829,79.005,33600.0
2015-01-07 14:00:00,84.09,84.19,83.86,84.16,72700.0,79.005,79.099,78.7889,79.0708,72700.0
2015-01-07 14:05:00,84.16,84.22,84.06,84.22,38200.0,79.0708,79.1272,78.9769,79.1272,38200.0
2015-01-07 14:10:00,84.23,84.28,84.09,84.13,25300.0,79.1366,79.1836,79.005,79.0426,25300.0
2015-01-07 14:15:00,84.13,84.16,84.09,84.11,89300.0,79.0426,79.0708,79.005,79.0238,89300.0
2015-01-07 14:20:00,84.11,84.2,83.84,84.02,86000.0,79.0238,79.1084,78.7702,78.9393,86000.0
2015-01-07 14:25:00,84.03,84.04,83.95,83.98,32200.0,78.9487,78.9581,78.8735,78.9017,32200.0
2015-01-07 14:30:00,83.99,84.11,83.92,84.08,47000.0,78.9111,79.0238,78.8453,78.9956,47000.0
2015-01-07 14:35:00,84.09,84.12,83.92,83.95,26000.0,79.005,79.0332,78.8453,78.8735,26000.0
2015-01-07 14:40:00,83.95,83.96,83.83,83.87,20900.0,78.8735,78.8829,78.7608,78.7983,20900.0
2015-01-07 14:45:00,83.86,84.05,83.82,83.99,34200.0,78.7889,78.9675,78.7514,78.9111,34200.0
2015-01-07 14:50:00,83.98,83.99,83.78,83.86,41100.0,78.9017,78.9111,78.7138,78.7889,41100.0
2015-01-07 14:55:00,83.86,83.87,83.76,83.83,63600.0,78.7889,78.7983,78.695,78.7608,63600.0
2015-01-07 15:00:00,83.83,83.87,83.74,83.74,44900.0,78.7608,78.7983,78.6762,78.6762,44900.0
2015-01-07 15:05:00,83.75,83.92,83.74,83.92,39500.0,78.6856,78.8453,78.6762,78.8453,39500.0
2015-01-07 15:10:00,83.92,83.92,83.77,83.81,34500.0,78.8453,78.8453,78.7044,78.742,34500.0
2015-01-07 15:15:00,83.81,83.91,83.68,83.87,50100.0,78.742,78.8359,78.6198,78.7983,50100.0
2015-01-07 15:20:00,83.87,83.91,83.8,83.82,36400.0,78.7983,78.8359,78.7326,78.7514,36400.0
2015-01-07 15:25:00,83.82,83.99,83.76,83.94,37400.0,78.7514,78.9111,78.695,78.8641,37400.0
2015-01-07 15:30:00,83.95,84.12,83.94,84.02,327100.0,78.8735,79.0332,78.8641,78.9393,327100.0
2015-01-07 15:35:00,84.02,84.11,83.96,84.06,44900.0,78.9393,79.0238,78.8829,78.9769,44900.0
2015-01-07 15:40:00,84.06,84.1,83.94,84.03,57700.0,78.9769,79.0144,78.8641,78.9487,57700.0
2015-01-07 15:45:00,84.02,84.08,83.93,84.03,85100.0,78.9393,78.9956,78.8547,78.9487,85100.0
2015-01-07 15:50:00,84.04,84.13,84.0,84.08,73700.0,78.9581,79.0426,78.9205,78.9956,73700.0
2015-01-07 15:55:00,84.08,84.21,84.04,84.21,220300.0,78.9956,79.1178,78.9581,79.1178,220300.0
2015-01-08 09:30:00,85.19,85.46,85.12,85.18,126800.0,80.0385,80.2922,79.9728,80.0291,126800.0
2015-01-08 09:35:00,85.19,85.36,85.06,85.24,40200.0,80.0385,80.1982,79.9164,80.0855,40200.0
2015-01-08 09:40:00,85.24,85.32,85.1,85.13,68700.0,80.0855,80.1607,79.954,79.9822,68700.0
2015-01-08 09:45:00,85.12,85.19,85.04,85.1,54000.0,79.9728,80.0385,79.8976,79.954,54000.0
2015-01-08 09:50:00,85.09,85.18,85.03,85.17,38200.0,79.9446,80.0291,79.8882,80.0197,38200.0
2015-01-08 09:55:00,85.18,85.23,85.17,85.23,43100.0,80.0291,80.0761,80.0197,80.0761,43100.0
2015-01-08 10:00:00,85.24,85.36,85.21,85.28,36400.0,80.0855,80.1982,80.0573,80.1231,36400.0
2015-01-08 10:05:00,85.28,85.44,85.27,85.44,44900.0,80.1231,80.2734,80.1137,80.2734,44900.0
2015-01-08 10:10:00,85.4,85.45,85.32,85.45,40000.0,80.2358,80.2828,80.1607,80.2828,40000.0
2015-01-08 10:15:00,85.45,85.52,85.38,85.51,79700.0,80.2828,80.3486,80.217,80.3392,79700.0
2015-01-08 10:20:00,85.52,85.6,85.5,85.59,44600.0,80.3486,80.4237,80.3298,80.4143,44600.0
2015-01-08 10:25:00,85.6,85.6,85.44,85.46,54900.0,80.4237,80.4237,80.2734,80.2922,54900.0
2015-01-08 10:30:00,85.48,85.58,85.42,85.44,51800.0,80.311,80.4049,80.2546,80.2734,51800.0
2015-01-08 10:35:00,85.44,85.44,85.33,85.34,58600.0,80.2734,80.2734,80.1701,80.1795,58600.0
2015-01-08 10:40:00,85.34,85.5,85.31,85.48,48900.0,80.1795,80.3298,80.1513,80.311,48900.0
2015-01-08 10:45:00,85.49,85.54,85.39,85.43,48200.0,80.3204,80.3674,80.2264,80.264,48200.0
2015-01-08 10:50:00,85.44,85.46,85.32,85.39,38700.0,80.2734,80.2922,80.1607,80.2264,38700.0
2015-01-08 10:55:00,85.39,85.47,85.37,85.42,43600.0,80.2264,80.3016,80.2076,80.2546,43600.0
2015-01-08 11:00:00,85.42,85.51,85.38,85.41,101100.0,80.2546,80.3392,80.217,80.2452,101100.0
2015-01-08 11:05:00,85.41,85.51,85.38,85.39,53200.0,80.2452,80.3392,80.217,80.2264,53200.0
2015-01-08 11:10:00,85.39,85.47,85.35,85.46,36500.0,80.2264,80.3016,80.1888,80.2922,36500.0
2015-01-08 11:15:00,85.47,85.49,85.42,85.46,31200.0,80.3016,80.3204,80.2546,80.2922,31200.0
2015-01-08 11:20:00,85.45,85.47,85.34,85.34,29600.0,80.2828,80.3016,80.1795,80.1795,29600.0
2015-01-08 11:25:00,85.35,85.35,85.23,85.35,30700.0,80.1888,80.1888,80.0761,80.1888,30700.0
2015-01-08 11:30:00,85.35,85.42,85.31,85.4,33300.0,80.1888,80.2546,80.1513,80.2358,33300.0
2015-01-08 11:35:00,85.4,85.44,85.31,85.43,25600.0,80.2358,80.2734,80.1513,80.264,25600.0
2015-01-08 11:40:00,85.42,85.45,85.35,85.45,20800.0,80.2546,80.2828,80.1888,80.2828,20800.0
2015-01-08 11:45:00,85.46,85.5,85.43,85.45,39000.0,80.2922,80.3298,80.264,80.2828,39000.0
2015-01-08 11:50:00,85.44,85.47,85.38,85.42,53900.0,80.2734,80.3016,80.217,80.2546,53900.0
2015-01-08 11:55:00,85.41,85.42,85.34,85.37,17800.0,80.2452,80.2546,80.1795,80.2076,17800.0
2015-01-08 12:00:00,85.39,85.44,85.37,85.44,21200.0,80.2264,80.2734,80.2076,80.2734,21200.0
2015-01-08 12:05:00,85.43,85.45,85.37,85.38,13400.0,80.264,80.2828,80.2076,80.217,13400.0
2015-01-08 12:10:00,85.39,85.4,85.28,85.29,20700.0,80.2264,80.2358,80.1231,80.1325,20700.0
2015-01-08 12:15:00,85.29,85.39,85.29,85.37,11800.0,80.1325,80.2264,80.1325,80.2076,11800.0
2015-01-08 12:20:00,85.37,85.39,85.32,85.34,21500.0,80.2076,80.2264,80.1607,80.1795,21500.0
2015-01-08 12:25:00,85.34,85.36,85.31,85.33,26300.0,80.1795,80.1982,80.1513,80.1701,26300.0
2015-01-08 12:30:00,85.34,85.37,85.32,85.32,29300.0,80.1795,80.2076,80.1607,80.1607,29300.0
2015-01-08 12:35:00,85.33,85.36,85.32,85.34,17500.0,80.1701,80.1982,80.1607,80.1795,17500.0
2015-01-08 12:40:00,85.33,85.45,85.33,85.39,17300.0,80.1701,80.2828,80.1701,80.2264,17300.0
2015-01-08 12:45:00,85.38,85.43,85.34,85.38,43700.0,80.217,80.264,80.1795,80.217,43700.0
2015-01-08 12:50:00,85.39,85.44,85.36,85.37,20600.0,80.2264,80.2734,80.1982,80.2076,20600.0
2015-01-08 12:55:00,85.36,85.44,85.31,85.42,24800.0,80.1982,80.2734,80.1513,80.2546,24800.0
2015-01-08 13:00:00,85.41,85.42,85.35,85.37,28200.0,80.2452,80.2546,80.1888,80.2076,28200.0
2015-01-08 13:05:00,85.38,85.45,85.34,85.42,71400.0,80.217,80.2828,80.1795,80.2546,71400.0
2015-01-08 13:10:00,85.43,85.47,85.38,85.4,34400.0,80.264,80.3016,80.217,80.2358,34400.0
2015-01-08 13:15:00,85.4,85.45,85.37,85.42,45900.0,80.2358,80.2828,80.2076,80.2546,45900.0
2015-01-08 13:20:00,85.42,85.44,85.39,85.43,35300.0,80.2546,80.2734,80.2264,80.264,35300.0
2015-01-08 13:25:00,85.43,85.52,85.43,85.45,64800.0,80.264,80.3486,80.264,80.2828,64800.0
2015-01-08 13:30:00,85.44,85.49,85.4,85.41,56400.0,80.2734,80.3204,80.2358,80.2452,56400.0
2015-01-08 13:35:00,85.41,85.54,85.4,85.45,54200.0,80.2452,80.3674,80.2358,80.2828,54200.0
2015-01-08 13:40:00,85.45,85.45,85.36,85.36,44000.0,80.2828,80.2828,80.1982,80.1982,44000.0
2015-01-08 13:45:00,85.38,85.41,85.33,85.34,24600.0,80.217,80.2452,80.1701,80.1795,24600.0
2015-01-08 13:50:00,85.34,85.45,85.29,85.42,23500.0,80.1795,80.2828,80.1325,80.2546,23500.0
2015-01-08 13:55:00,85.43,85.45,85.29,85.36,30400.0,80.264,80.2828,80.1325,80.1982,30400.0
2015-01-08 14:00:00,85.36,85.37,85.29,85.3,30200.0,80.1982,80.2076,80.1325,80.1419,30200.0
2015-01-08 14:05:00,85.31,85.4,85.3,85.36,33300.0,80.1513,80.2358,80.1419,80.1982,33300.0
2015-01-08 14:10:00,85.37,85.37,85.26,85.28,28100.0,80.2076,80.2076,80.1043,80.1231,28100.0
2015-01-08 14:15:00,85.28,85.35,85.28,85.33,23900.0,80.1231,80.1888,80.1231,80.1701,23900.0
2015-01-08 14:20:00,85.32,85.42,85.31,85.33,50400.0,80.1607,80.2546,80.1513,80.1701,50400.0
2015-01-08 14:25:00,85.35,85.4,85.32,85.35,67700.0,80.1888,80.2358,80.1607,80.1888,67700.0
2015-01-08 14:30:00,85.34,85.37,85.3,85.31,73700.0,80.1795,80.2076,80.1419,80.1513,73700.0
2015-01-08 14:35:00,85.31,85.5,85.29,85.5,128500.0,80.1513,80.3298,80.1325,80.3298,128500.0
2015-01-08 14:40:00,85.5,85.55,85.4,85.41,68400.0,80.3298,80.3768,80.2358,80.2452,68400.0
2015-01-08 14:45:00,85.41,85.44,85.35,85.42,84600.0,80.2452,80.2734,80.1888,80.2546,84600.0
2015-01-08 14:50:00,85.42,85.48,85.42,85.44,36500.0,80.2546,80.311,80.2546,80.2734,36500.0
2015-01-08 14:55:00,85.44,85.5,85.37,85.37,68500.0,80.2734,80.3298,80.2076,80.2076,68500.0
2015-01-08 15:00:00,85.38,85.45,85.36,85.38,123600.0,80.217,80.2828,80.1982,80.217,123600.0
2015-01-08 15:05:00,85.38,85.52,85.36,85.49,97500.0,80.217,80.3486,80.1982,80.3204,97500.0
2015-01-08 15:10:00,85.49,85.59,85.49,85.58,39500.0,80.3204,80.4143,80.3204,80.4049,39500.0
2015-01-08 15:15:00,85.58,85.6,85.5,85.51,73100.0,80.4049,80.4237,80.3298,80.3392,73100.0
2015-01-08 15:20:00,85.51,85.62,85.5,85.58,79600.0,80.3392,80.4425,80.3298,80.4049,79600.0
2015-01-08 15:25:00,85.57,85.59,85.51,85.58,60900.0,80.3955,80.4143,80.3392,80.4049,60900.0
2015-01-08 15:30:00,85.58,85.59,85.46,85.5,86800.0,80.4049,80.4143,80.2922,80.3298,86800.0
2015-01-08 15:35:00,85.5,85.57,85.49,85.54,62700.0,80.3298,80.3955,80.3204,80.3674,62700.0
2015-01-08 15:40:00,85.53,85.53,85.42,85.43,55600.0,80.358,80.358,80.2546,80.264,55600.0
2015-01-08 15:45:00,85.43,85.56,85.42,85.52,143900.0,80.264,80.3861,80.2546,80.3486,143900.0
2015-01-08 15:50:00,85.53,85.54,85.45,85.49,148700.0,80.358,80.3674,80.2828,80.3204,148700.0
2015-01-08 15:55:00,85.48,85.62,85.46,85.55,306800.0,80.311,80.4425,80.2922,80.3768,306800.0
2015-01-09 09:30:00,85.97,86.0,85.38,85.39,94400.0,80.7714,80.7995,80.217,80.2264,94400.0
2015-01-09 09:35:00,85.4,85.57,85.25,85.52,38600.0,80.2358,80.3955,80.0949,80.3486,38600.0
2015-01-09 09:40:00,85.52,85.74,85.5,85.72,41100.0,80.3486,80.5553,80.3298,80.5365,41100.0
2015-01-09 09:45:00,85.73,85.78,85.36,85.4,59100.0,80.5459,80.5928,80.1982,80.2358,59100.0
2015-01-09 09:50:00,85.4,85.84,85.38,85.65,49400.0,80.2358,80.6492,80.217,80.4707,49400.0
2015-01-09 09:55:00,85.62,85.62,85.32,85.41,22100.0,80.4425,80.4425,80.1607,80.2452,22100.0
2015-01-09 10:00:00,85.39,85.48,85.35,85.37,52600.0,80.2264,80.311,80.1888,80.2076,52600.0
2015-01-09 10:05:00,85.39,85.54,85.32,85.51,44600.0,80.2264,80.3674,80.1607,80.3392,44600.0
2015-01-09 10:10:00,85.54,85.56,85.43,85.48,39600.0,80.3674,80.3861,80.264,80.311,39600.0
2015-01-09 10:15:00,85.53,85.54,85.33,85.42,36300.0,80.358,80.3674,80.1701,80.2546,36300.0
2015-01-09 10:20:00,85.41,85.47,85.37,85.38,26800.0,80.2452,80.3016,80.2076,80.217,26800.0
2015-01-09 10:25:00,85.38,85.41,85.1,85.16,48600.0,80.217,80.2452,79.954,80.0103,48600.0
2015-01-09 10:30:00,85.16,85.16,84.82,84.84,63100.0,80.0103,80.0103,79.6909,79.7097,63100.0
2015-01-09 10:35:00,84.86,85.01,84.8,84.86,34500.0,79.7285,79.8694,79.6721,79.7285,34500.0
2015-01-09 10:40:00,84.85,84.85,84.71,84.81,62100.0,79.7191,79.7191,79.5875,79.6815,62100.0
2015-01-09 10:45:00,84.81,84.9,84.72,84.78,47200.0,79.6815,79.7661,79.5969,79.6533,47200.0
2015-01-09 10:50:00,84.79,84.92,84.78,84.8,103700.0,79.6627,79.7848,79.6533,79.6721,103700.0
2015-01-09 10:55:00,84.79,84.85,84.64,84.76,43900.0,79.6627,79.7191,79.5218,79.6345,43900.0
2015-01-09 11:00:00,84.76,84.8,84.66,84.7,32000.0,79.6345,79.6721,79.5406,79.5782,32000.0
2015-01-09 11:05:00,84.7,84.8,84.68,84.71,32000.0,79.5782,79.6721,79.5594,79.5875,32000.0
2015-01-09 11:10:00,84.7,84.72,84.53,84.61,39700.0,79.5782,79.5969,79.4184,79.4936,39700.0
2015-01-09 11:15:00,84.63,84.7,84.6,84.67,19200.0,79.5124,79.5782,79.4842,79.55,19200.0
2015-01-09 11:20:00,84.66,84.78,84.56,84.78,41200.0,79.5406,79.6533,79.4466,79.6533,41200.0
2015-01-09 11:25:00,84.77,84.78,84.58,84.71,93300.0,79.6439,79.6533,79.4654,79.5875,93300.0
2015-01-09 11:30:00,84.71,84.74,84.54,84.73,27200.0,79.5875,79.6157,79.4278,79.6063,27200.0
2015-01-09 11:35:00,84.72,84.75,84.61,84.71,59800.0,79.5969,79.6251,79.4936,79.5875,59800.0
2015-01-09 11:40:00,84.72,84.72,84.59,84.72,54100.0,79.5969,79.5969,79.4748,79.5969,54100.0
2015-01-09 11:45:00,84.72,84.9,84.69,84.84,66700.0,79.5969,79.7661,79.5688,79.7097,66700.0
2015-01-09 11:50:00,84.84,84.84,84.63,84.7,129500.0,79.7097,79.7097,79.5124,79.5782,129500.0
2015-01-09 11:55:00,84.69,84.79,84.61,84.77,43700.0,79.5688,79.6627,79.4936,79.6439,43700.0
2015-01-09 12:00:00,84.74,84.8,84.7,84.72,36100.0,79.6157,79.6721,79.5782,79.5969,36100.0
2015-01-09 12:05:00,84.71,84.89,84.65,84.87,107900.0,79.5875,79.7567,79.5312,79.7379,107900.0
2015-01-09 12:10:00,84.88,84.89,84.69,84.7,88400.0,79.7473,79.7567,79.5688,79.5782,88400.0
2015-01-09 12:15:00,84.7,84.79,84.69,84.75,50300.0,79.5782,79.6627,79.5688,79.6251,50300.0
2015-01-09 12:20:00,84.75,84.76,84.56,84.64,33000.0,79.6251,79.6345,79.4466,79.5218,33000.0
2015-01-09 12:25:00,84.63,84.68,84.56,84.68,16700.0,79.5124,79.5594,79.4466,79.5594,16700.0
2015-01-09 12:30:00,84.67,84.78,84.56,84.56,39400.0,79.55,79.6533,79.4466,79.4466,39400.0
2015-01-09 12:35:00,84.58,84.68,84.58,84.68,23200.0,79.4654,79.5594,79.4654,79.5594,23200.0
2015-01-09 12:40:00,84.68,84.71,84.64,84.68,10900.0,79.5594,79.5875,79.5218,79.5594,10900.0
2015-01-09 12:45:00,84.7,84.74,84.65,84.66,10900.0,79.5782,79.6157,79.5312,79.5406,10900.0
2015-01-09 12:50:00,84.67,84.67,84.56,84.65,19000.0,79.55,79.55,79.4466,79.5312,19000.0
2015-01-09 12:55:00,84.65,84.7,84.57,84.57,27300.0,79.5312,79.5782,79.456,79.456,27300.0
2015-01-09 13:00:00,84.58,84.64,84.56,84.62,16900.0,79.4654,79.5218,79.4466,79.503,16900.0
2015-01-09 13:05:00,84.64,84.71,84.64,84.66,15200.0,79.5218,79.5875,79.5218,79.5406,15200.0
2015-01-09 13:10:00,84.66,84.85,84.63,84.85,36500.0,79.5406,79.7191,79.5124,79.7191,36500.0
2015-01-09 13:15:00,84.85,84.95,84.69,84.77,126200.0,79.7191,79.813,79.5688,79.6439,126200.0
2015-01-09 13:20:00,84.76,84.8,84.69,84.72,68300.0,79.6345,79.6721,79.5688,79.5969,68300.0
2015-01-09 13:25:00,84.72,84.73,84.67,84.68,23400.0,79.5969,79.6063,79.55,79.5594,23400.0
2015-01-09 13:30:00,84.72,84.85,84.71,84.71,45800.0,79.5969,79.7191,79.5875,79.5875,45800.0
2015-01-09 13:35:00,84.7,84.74,84.65,84.69,74000.0,79.5782,79.6157,79.5312,79.5688,74000.0
2015-01-09 13:40:00,84.7,84.72,84.53,84.61,38200.0,79.5782,79.5969,79.4184,79.4936,38200.0
2015-01-09 13:45:00,84.59,84.67,84.55,84.66,21900.0,79.4748,79.55,79.4372,79.5406,21900.0
2015-01-09 13:50:00,84.65,84.74,84.58,84.59,42900.0,79.5312,79.6157,79.4654,79.4748,42900.0
2015-01-09 13:55:00,84.59,84.79,84.59,84.76,48300.0,79.4748,79.6627,79.4748,79.6345,48300.0
2015-01-09 14:00:00,84.75,84.75,84.58,84.68,17100.0,79.6251,79.6251,79.4654,79.5594,17100.0
2015-01-09 14:05:00,84.65,84.74,84.61,84.7,10400.0,79.5312,79.6157,79.4936,79.5782,10400.0
2015-01-09 14:10:00,84.7,84.73,84.64,84.72,51800.0,79.5782,79.6063,79.5218,79.5969,51800.0
2015-01-09 14:15:00,84.72,84.72,84.62,84.7,13300.0,79.5969,79.5969,79.503,79.5782,13300.0
2015-01-09 14:20:00,84.67,84.68,84.61,84.64,16800.0,79.55,79.5594,79.4936,79.5218,16800.0
2015-01-09 14:25:00,84.65,84.72,84.61,84.68,26000.0,79.5312,79.5969,79.4936,79.5594,26000.0
2015-01-09 14:30:00,84.67,84.68,84.59,84.62,30000.0,79.55,79.5594,79.4748,79.503,30000.0
2015-01-09 14:35:00,84.63,84.79,84.59,84.77,23600.0,79.5124,79.6627,79.4748,79.6439,23600.0
2015-01-09 14:40:00,84.75,84.77,84.62,84.66,31500.0,79.6251,79.6439,79.503,79.5406,31500.0
2015-01-09 14:45:00,84.66,84.74,84.61,84.66,38300.0,79.5406,79.6157,79.4936,79.5406,38300.0
2015-01-09 14:50:00,84.66,84.7,84.63,84.66,27700.0,79.5406,79.5782,79.5124,79.5406,27700.0
2015-01-09 14:55:00,84.66,84.76,84.64,84.74,26200.0,79.5406,79.6345,79.5218,79.6157,26200.0
2015-01-09 15:00:00,84.74,84.81,84.69,84.81,45200.0,79.6157,79.6815,79.5688,79.6815,45200.0
2015-01-09 15:05:00,84.81,84.87,84.73,84.75,82900.0,79.6815,79.7379,79.6063,79.6251,82900.0
2015-01-09 15:10:00,84.77,84.89,84.77,84.81,64400.0,79.6439,79.7567,79.6439,79.6815,64400.0
2015-01-09 15:15:00,84.8,84.82,84.74,84.75,69900.0,79.6721,79.6909,79.6157,79.6251,69900.0
2015-01-09 15:20:00,84.76,84.8,84.72,84.79,35400.0,79.6345,79.6721,79.5969,79.6627,35400.0
2015-01-09 15:25:00,84.8,84.84,84.6,84.63,39600.0,79.6721,79.7097,79.4842,79.5124,39600.0
2015-01-09 15:30:00,84.64,84.68,84.53,84.65,44700.0,79.5218,79.5594,79.4184,79.5312,44700.0
2015-01-09 15:35:00,84.66,84.73,84.61,84.68,37900.0,79.5406,79.6063,79.4936,79.5594,37900.0
2015-01-09 15:40:00,84.68,84.78,84.68,84.71,74900.0,79.5594,79.6533,79.5594,79.5875,74900.0
2015-01-09 15:45:00,84.7,84.72,84.62,84.65,59200.0,79.5782,79.5969,79.503,79.5312,59200.0
2015-01-09 15:50:00,84.64,84.66,84.54,84.58,99600.0,79.5218,79.5406,79.4278,79.4654,99600.0
2015-01-09 15:55:00,84.57,84.58,84.4,84.45,218400.0,79.456,79.4654,79.2963,79.3433,218400.0
2015-01-12 09:30:00,84.41,84.85,84.2,84.25,128700.0,79.3057,79.7191,79.1084,79.1554,128700.0
2015-01-12 09:35:00,84.26,84.26,83.63,84.01,101800.0,79.1648,79.1648,78.5729,78.9299,101800.0
2015-01-12 09:40:00,83.97,83.97,83.6,83.72,42700.0,78.8923,78.8923,78.5447,78.6574,42700.0
2015-01-12 09:45:00,83.72,83.72,83.22,83.3,89800.0,78.6574,78.6574,78.1876,78.2628,89800.0
2015-01-12 09:50:00,83.3,83.39,83.24,83.28,52000.0,78.2628,78.3474,78.2064,78.244,52000.0
2015-01-12 09:55:00,83.28,83.3,83.0,83.14,145000.0,78.244,78.2628,77.981,78.1125,145000.0
2015-01-12 10:00:00,83.15,83.15,82.91,83.09,82700.0,78.1219,78.1219,77.8964,78.0655,82700.0
2015-01-12 10:05:00,83.07,83.3,83.07,83.23,41100.0,78.0467,78.2628,78.0467,78.197,41100.0
2015-01-12 10:10:00,83.23,83.25,83.05,83.05,61500.0,78.197,78.2158,78.0279,78.0279,61500.0
2015-01-12 10:15:00,83.08,83.44,83.03,83.44,59500.0,78.0561,78.3943,78.0091,78.3943,59500.0
2015-01-12 10:20:00,83.47,83.47,83.24,83.33,32000.0,78.4225,78.4225,78.2064,78.291,32000.0
2015-01-12 10:25:00,83.34,83.51,83.12,83.15,26300.0,78.3004,78.4601,78.0937,78.1219,26300.0
2015-01-12 10:30:00,83.14,83.29,83.1,83.24,27500.0,78.1125,78.2534,78.0749,78.2064,27500.0
2015-01-12 10:35:00,83.23,83.59,83.17,83.59,51900.0,78.197,78.5353,78.1407,78.5353,51900.0
2015-01-12 10:40:00,83.58,83.74,83.49,83.55,65100.0,78.5259,78.6762,78.4413,78.4977,65100.0
2015-01-12 10:45:00,83.55,83.65,83.52,83.56,27400.0,78.4977,78.5916,78.4695,78.5071,27400.0
2015-01-12 10:50:00,83.55,83.57,83.45,83.52,31800.0,78.4977,78.5165,78.4037,78.4695,31800.0
2015-01-12 10:55:00,83.53,83.76,83.49,83.76,19800.0,78.4789,78.695,78.4413,78.695,19800.0
2015-01-12 11:00:00,83.78,83.85,83.72,83.77,24700.0,78.7138,78.7796,78.6574,78.7044,24700.0
2015-01-12 11:05:00,83.8,83.85,83.73,83.73,15700.0,78.7326,78.7796,78.6668,78.6668,15700.0
2015-01-12 11:10:00,83.77,83.9,83.73,83.73,27900.0,78.7044,78.8265,78.6668,78.6668,27900.0
2015-01-12 11:15:00,83.73,83.86,83.67,83.83,22400.0,78.6668,78.7889,78.6104,78.7608,22400.0
2015-01-12 11:20:00,83.83,83.95,83.66,83.92,77200.0,78.7608,78.8735,78.601,78.8453,77200.0
2015-01-12 11:25:00,83.92,83.92,83.77,83.78,31700.0,78.8453,78.8453,78.7044,78.7138,31700.0
2015-01-12 11:30:00,83.78,83.86,83.67,83.73,17600.0,78.7138,78.7889,78.6104,78.6668,17600.0
2015-01-12 11:35:00,83.72,83.86,83.71,83.77,10700.0,78.6574,78.7889,78.648,78.7044,10700.0
2015-01-12 11:40:00,83.79,83.81,83.6,83.66,16900.0,78.7232,78.742,78.5447,78.601,16900.0
2015-01-12 11:45:00,83.66,83.69,83.5,83.53,17300.0,78.601,78.6292,78.4507,78.4789,17300.0
2015-01-12 11:50:00,83.5,83.59,83.4,83.51,18600.0,78.4507,78.5353,78.3568,78.4601,18600.0
2015-01-12 11:55:00,83.5,83.62,83.5,83.57,12100.0,78.4507,78.5635,78.4507,78.5165,12100.0
2015-01-12 12:00:00,83.6,83.71,83.59,83.66,23300.0,78.5447,78.648,78.5353,78.601,23300.0
2015-01-12 12:05:00,83.65,83.68,83.56,83.66,13000.0,78.5916,78.6198,78.5071,78.601,13000.0
2015-01-12 12:10:00,83.66,83.7,83.52,83.6,10800.0,78.601,78.6386,78.4695,78.5447,10800.0
2015-01-12 12:15:00,83.59,83.72,83.49,83.67,23300.0,78.5353,78.6574,78.4413,78.6104,23300.0
2015-01-12 12:20:00,83.69,83.82,83.68,83.81,34000.0,78.6292,78.7514,78.6198,78.742,34000.0
2015-01-12 12:25:00,83.81,83.82,83.64,83.72,24900.0,78.742,78.7514,78.5823,78.6574,24900.0
2015-01-12 12:30:00,83.71,83.9,83.69,83.9,31000.0,78.648,78.8265,78.6292,78.8265,31000.0
2015-01-12 12:35:00,83.89,83.94,83.86,83.92,29100.0,78.8171,78.8641,78.7889,78.8453,29100.0
2015-01-12 12:40:00,83.91,83.92,83.62,83.65,14400.0,78.8359,78.8453,78.5635,78.5916,14400.0
2015-01-12 12:45:00,83.65,83.75,83.63,83.67,15800.0,78.5916,78.6856,78.5729,78.6104,15800.0
2015-01-12 12:50:00,83.61,83.61,83.5,83.56,14400.0,78.5541,78.5541,78.4507,78.5071,14400.0
2015-01-12 12:55:00,83.56,83.64,83.47,83.53,19600.0,78.5071,78.5823,78.4225,78.4789,19600.0
2015-01-12 13:00:00,83.53,83.69,83.53,83.56,11900.0,78.4789,78.6292,78.4789,78.5071,11900.0
2015-01-12 13:05:00,83.57,83.62,83.46,83.59,15600.0,78.5165,78.5635,78.4131,78.5353,15600.0
2015-01-12 13:10:00,83.58,83.65,83.52,83.62,14500.0,78.5259,78.5916,78.4695,78.5635,14500.0
2015-01-12 13:15:00,83.63,83.63,83.54,83.55,10500.0,78.5729,78.5729,78.4883,78.4977,10500.0
2015-01-12 13:20:00,83.55,83.55,83.4,83.44,22000.0,78.4977,78.4977,78.3568,78.3943,22000.0
2015-01-12 13:25:00,83.45,83.55,83.41,83.41,12800.0,78.4037,78.4977,78.3662,78.3662,12800.0
2015-01-12 13:30:00,83.42,83.53,83.42,83.53,9700.0,78.3756,78.4789,78.3756,78.4789,9700.0
2015-01-12 13:35:00,83.55,83.58,83.49,83.53,9600.0,78.4977,78.5259,78.4413,78.4789,9600.0
2015-01-12 13:40:00,83.54,83.57,83.47,83.52,9700.0,78.4883,78.5165,78.4225,78.4695,9700.0
2015-01-12 13:45:00,83.54,83.66,83.49,83.63,12300.0,78.4883,78.601,78.4413,78.5729,12300.0
2015-01-12 13:50:00,83.64,83.66,83.57,83.57,6600.0,78.5823,78.601,78.5165,78.5165,6600.0
2015-01-12 13:55:00,83.57,83.58,83.51,83.56,10200.0,78.5165,78.5259,78.4601,78.5071,10200.0
2015-01-12 14:00:00,83.56,83.65,83.53,83.55,14700.0,78.5071,78.5916,78.4789,78.4977,14700.0
2015-01-12 14:05:00,83.56,83.62,83.54,83.62,14900.0,78.5071,78.5635,78.4883,78.5635,14900.0
2015-01-12 14:10:00,83.65,83.72,83.43,83.48,66400.0,78.5916,78.6574,78.385,78.4319,66400.0
2015-01-12 14:15:00,83.49,83.5,83.34,83.34,21400.0,78.4413,78.4507,78.3004,78.3004,21400.0
2015-01-12 14:20:00,83.33,83.38,83.25,83.27,17400.0,78.291,78.338,78.2158,78.2346,17400.0
2015-01-12 14:25:00,83.28,83.33,83.18,83.23,30800.0,78.244,78.291,78.1501,78.197,30800.0
2015-01-12 14:30:00,83.25,83.26,83.16,83.24,23600.0,78.2158,78.2252,78.1313,78.2064,23600.0
2015-01-12 14:35:00,83.25,83.25,83.06,83.07,40500.0,78.2158,78.2158,78.0373,78.0467,40500.0
2015-01-12 14:40:00,83.06,83.18,83.06,83.1,16300.0,78.0373,78.1501,78.0373,78.0749,16300.0
2015-01-12 14:45:00,83.11,83.28,83.06,83.25,21600.0,78.0843,78.244,78.0373,78.2158,21600.0
2015-01-12 14:50:00,83.25,83.27,83.12,83.27,21300.0,78.2158,78.2346,78.0937,78.2346,21300.0
2015-01-12 14:55:00,83.25,83.34,83.17,83.31,25500.0,78.2158,78.3004,78.1407,78.2722,25500.0
2015-01-12 15:00:00,83.31,83.38,83.29,83.32,20000.0,78.2722,78.338,78.2534,78.2816,20000.0
2015-01-12 15:05:00,83.31,83.35,83.22,83.24,23000.0,78.2722,78.3098,78.1876,78.2064,23000.0
2015-01-12 15:10:00,83.25,83.32,83.23,83.27,18900.0,78.2158,78.2816,78.197,78.2346,18900.0
2015-01-12 15:15:00,83.27,83.39,83.24,83.28,22700.0,78.2346,78.3474,78.2064,78.244,22700.0
2015-01-12 15:20:00,83.29,83.41,83.24,83.24,55900.0,78.2534,78.3662,78.2064,78.2064,55900.0
2015-01-12 15:25:00,83.25,83.34,83.23,83.28,53600.0,78.2158,78.3004,78.197,78.244,53600.0
2015-01-12 15:30:00,83.29,83.38,83.12,83.12,54800.0,78.2534,78.338,78.0937,78.0937,54800.0
2015-01-12 15:35:00,83.12,83.23,83.08,83.14,53400.0,78.0937,78.197,78.0561,78.1125,53400.0
2015-01-12 15:40:00,83.14,83.43,83.14,83.42,77000.0,78.1125,78.385,78.1125,78.3756,77000.0
2015-01-12 15:45:00,83.43,83.56,83.36,83.42,144300.0,78.385,78.5071,78.3192,78.3756,144300.0
2015-01-12 15:50:00,83.42,83.43,83.26,83.35,110700.0,78.3756,78.385,78.2252,78.3098,110700.0
2015-01-12 15:55:00,83.34,83.45,83.22,83.35,275800.0,78.3004,78.4037,78.1876,78.3098,275800.0
2015-01-13 09:30:00,84.09,84.75,83.88,84.75,111900.0,79.005,79.6251,78.8077,79.6251,111900.0
2015-01-13 09:35:00,84.75,84.85,84.6,84.74,62500.0,79.6251,79.7191,79.4842,79.6157,62500.0
2015-01-13 09:40:00,84.76,84.88,84.59,84.78,69400.0,79.6345,79.7473,79.4748,79.6533,69400.0
2015-01-13 09:45:00,84.79,84.94,84.76,84.94,59200.0,79.6627,79.8036,79.6345,79.8036,59200.0
2015-01-13 09:50:00,84.95,85.01,84.84,85.0,72800.0,79.813,79.8694,79.7097,79.86,72800.0
2015-01-13 09:55:00,85.01,85.21,85.0,85.19,59700.0,79.8694,80.0573,79.86,80.0385,59700.0
2015-01-13 10:00:00,85.2,85.24,84.99,85.1,43300.0,80.0479,80.0855,79.8506,79.954,43300.0
2015-01-13 10:05:00,85.11,85.18,85.05,85.06,28300.0,79.9634,80.0291,79.907,79.9164,28300.0
2015-01-13 10:10:00,85.06,85.1,84.56,84.74,109200.0,79.9164,79.954,79.4466,79.6157,109200.0
2015-01-13 10:15:00,84.75,84.86,84.68,84.81,39900.0,79.6251,79.7285,79.5594,79.6815,39900.0
2015-01-13 10:20:00,84.81,84.91,84.76,84.88,33300.0,79.6815,79.7755,79.6345,79.7473,33300.0
2015-01-13 10:25:00,84.88,84.88,84.67,84.68,31000.0,79.7473,79.7473,79.55,79.5594,31000.0
2015-01-13 10:30:00,84.69,84.7,84.59,84.65,26800.0,79.5688,79.5782,79.4748,79.5312,26800.0
2015-01-13 10:35:00,84.66,84.68,84.61,84.66,26400.0,79.5406,79.5594,79.4936,79.5406,26400.0
2015-01-13 10:40:00,84.66,84.75,84.65,84.73,36700.0,79.5406,79.6251,79.5312,79.6063,36700.0
2015-01-13 10:45:00,84.72,84.84,84.71,84.76,42500.0,79.5969,79.7097,79.5875,79.6345,42500.0
2015-01-13 10:50:00,84.77,84.85,84.77,84.84,24800.0,79.6439,79.7191,79.6439,79.7097,24800.0
2015-01-13 10:55:00,84.83,84.89,84.83,84.87,31500.0,79.7003,79.7567,79.7003,79.7379,31500.0
2015-01-13 11:00:00,84.87,84.95,84.82,84.86,47400.0,79.7379,79.813,79.6909,79.7285,47400.0
2015-01-13 11:05:00,84.85,84.98,84.85,84.93,40900.0,79.7191,79.8412,79.7191,79.7942,40900.0
2015-01-13 11:10:00,84.92,85.02,84.89,85.01,56200.0,79.7848,79.8788,79.7567,79.8694,56200.0
2015-01-13 11:15:00,85.01,85.02,84.92,84.94,19800.0,79.8694,79.8788,79.7848,79.8036,19800.0
2015-01-13 11:20:00,84.94,84.95,84.87,84.91,29200.0,79.8036,79.813,79.7379,79.7755,29200.0
2015-01-13 11:25:00,84.91,84.95,84.87,84.95,40300.0,79.7755,79.813,79.7379,79.813,40300.0
2015-01-13 11:30:00,84.95,84.97,84.84,84.87,28500.0,79.813,79.8318,79.7097,79.7379,28500.0
2015-01-13 11:35:00,84.87,84.95,84.85,84.89,26300.0,79.7379,79.813,79.7191,79.7567,26300.0
2015-01-13 11:40:00,84.89,84.9,84.75,84.8,27900.0,79.7567,79.7661,79.6251,79.6721,27900.0
2015-01-13 11:45:00,84.82,85.01,84.81,84.99,26000.0,79.6909,79.8694,79.6815,79.8506,26000.0
2015-01-13 11:50:00,84.99,84.99,84.89,84.89,23200.0,79.8506,79.8506,79.7567,79.7567,23200.0
2015-01-13 11:55:00,84.89,84.91,84.83,84.86,31600.0,79.7567,79.7755,79.7003,79.7285,31600.0
2015-01-13 12:00:00,84.85,84.88,84.69,84.8,37200.0,79.7191,79.7473,79.5688,79.6721,37200.0
2015-01-13 12:05:00,84.79,84.79,84.61,84.63,31500.0,79.6627,79.6627,79.4936,79.5124,31500.0
2015-01-13 12:10:00,84.63,84.68,84.59,84.61,32600.0,79.5124,79.5594,79.4748,79.4936,32600.0
2015-01-13 12:15:00,84.61,84.64,84.54,84.57,29300.0,79.4936,79.5218,79.4278,79.456,29300.0
2015-01-13 12:20:00,84.58,84.59,84.41,84.44,35400.0,79.4654,79.4748,79.3057,79.3339,35400.0
2015-01-13 12:25:00,84.43,84.55,84.4,84.49,16500.0,79.3245,79.4372,79.2963,79.3809,16500.0
2015-01-13 12:30:00,84.5,84.5,84.39,84.47,19400.0,79.3902,79.3902,79.2869,79.3621,19400.0
2015-01-13 12:35:00,84.47,84.52,84.42,84.45,24500.0,79.3621,79.409,79.3151,79.3433,24500.0
2015-01-13 12:40:00,84.44,84.44,84.24,84.39,30100.0,79.3339,79.3339,79.146,79.2869,30100.0
2015-01-13 12:45:00,84.39,84.5,84.32,84.5,19500.0,79.2869,79.3902,79.2211,79.3902,19500.0
2015-01-13 12:50:00,84.51,84.55,84.4,84.42,18300.0,79.3996,79.4372,79.2963,79.3151,18300.0
2015-01-13 12:55:00,84.42,84.53,84.42,84.51,26600.0,79.3151,79.4184,79.3151,79.3996,26600.0
2015-01-13 13:00:00,84.53,84.59,84.45,84.47,22400.0,79.4184,79.4748,79.3433,79.3621,22400.0
2015-01-13 13:05:00,84.46,84.62,84.46,84.53,58000.0,79.3527,79.503,79.3527,79.4184,58000.0
2015-01-13 13:10:00,84.54,84.59,84.5,84.5,32400.0,79.4278,79.4748,79.3902,79.3902,32400.0
2015-01-13 13:15:00,84.5,84.53,84.47,84.5,18800.0,79.3902,79.4184,79.3621,79.3902,18800.0
2015-01-13 13:20:00,84.48,84.49,84.13,84.14,47600.0,79.3715,79.3809,79.0426,79.052,47600.0
2015-01-13 13:25:00,84.15,84.16,83.92,83.98,39400.0,79.0614,79.0708,78.8453,78.9017,39400.0
2015-01-13 13:30:00,83.97,83.97,83.72,83.89,52500.0,78.8923,78.8923,78.6574,78.8171,52500.0
2015-01-13 13:35:00,83.89,83.91,83.69,83.69,51100.0,78.8171,78.8359,78.6292,78.6292,51100.0
2015-01-13 13:40:00,83.67,83.72,83.51,83.57,61800.0,78.6104,78.6574,78.4601,78.5165,61800.0
2015-01-13 13:45:00,83.56,83.62,83.47,83.48,54300.0,78.5071,78.5635,78.4225,78.4319,54300.0
2015-01-13 13:50:00,83.49,83.52,82.98,83.14,86000.0,78.4413,78.4695,77.9622,78.1125,86000.0
2015-01-13 13:55:00,83.15,83.38,83.11,83.31,37400.0,78.1219,78.338,78.0843,78.2722,37400.0
2015-01-13 14:00:00,83.3,83.38,83.15,83.21,74100.0,78.2628,78.338,78.1219,78.1783,74100.0
2015-01-13 14:05:00,83.21,83.23,82.86,83.02,74300.0,78.1783,78.197,77.8494,77.9997,74300.0
2015-01-13 14:10:00,83.04,83.09,82.74,82.87,67900.0,78.0185,78.0655,77.7367,77.8588,67900.0
2015-01-13 14:15:00,82.86,83.06,82.79,82.97,34900.0,77.8494,78.0373,77.7837,77.9528,34900.0
2015-01-13 14:20:00,82.98,83.11,82.95,83.11,34700.0,77.9622,78.0843,77.934,78.0843,34700.0
2015-01-13 14:25:00,83.09,83.31,83.08,83.24,39000.0,78.0655,78.2722,78.0561,78.2064,39000.0
2015-01-13 14:30:00,83.25,83.29,83.14,83.17,34200.0,78.2158,78.2534,78.1125,78.1407,34200.0
2015-01-13 14:35:00,83.17,83.35,83.17,83.24,41000.0,78.1407,78.3098,78.1407,78.2064,41000.0
2015-01-13 14:40:00,83.22,83.4,83.22,83.34,48700.0,78.1876,78.3568,78.1876,78.3004,48700.0
2015-01-13 14:45:00,83.35,83.4,83.24,83.25,38000.0,78.3098,78.3568,78.2064,78.2158,38000.0
2015-01-13 14:50:00,83.25,83.36,83.25,83.35,50300.0,78.2158,78.3192,78.2158,78.3098,50300.0
2015-01-13 14:55:00,83.35,83.35,82.92,82.93,67100.0,78.3098,78.3098,77.9058,77.9152,67100.0
2015-01-13 15:00:00,82.92,83.04,82.92,83.01,37300.0,77.9058,78.0185,77.9058,77.9903,37300.0
2015-01-13 15:05:00,82.98,83.03,82.85,82.87,52000.0,77.9622,78.0091,77.84,77.8588,52000.0
2015-01-13 15:10:00,82.88,83.18,82.87,83.18,40700.0,77.8682,78.1501,77.8588,78.1501,40700.0
2015-01-13 15:15:00,83.18,83.32,83.13,83.19,38800.0,78.1501,78.2816,78.1031,78.1595,38800.0
2015-01-13 15:20:00,83.19,83.3,83.1,83.26,54500.0,78.1595,78.2628,78.0749,78.2252,54500.0
2015-01-13 15:25:00,83.27,83.3,83.03,83.05,54800.0,78.2346,78.2628,78.0091,78.0279,54800.0
2015-01-13 15:30:00,83.05,83.45,83.05,83.38,86900.0,78.0279,78.4037,78.0279,78.338,86900.0
2015-01-13 15:35:00,83.38,83.72,83.3,83.62,57900.0,78.338,78.6574,78.2628,78.5635,57900.0
2015-01-13 15:40:00,83.63,83.72,83.54,83.65,75000.0,78.5729,78.6574,78.4883,78.5916,75000.0
2015-01-13 15:45:00,83.66,83.68,83.48,83.51,82500.0,78.601,78.6198,78.4319,78.4601,82500.0
2015-01-13 15:50:00,83.5,83.56,83.34,83.48,113000.0,78.4507,78.5071,78.3004,78.4319,113000.0
2015-01-13 15:55:00,83.48,83.55,83.39,83.54,131500.0,78.4319,78.4977,78.3474,78.4883,131500.0
2015-01-14 09:30:00,82.0,82.4,81.84,82.37,223100.0,77.0414,77.4172,76.8911,77.389,223100.0
2015-01-14 09:35:00,82.42,82.45,82.09,82.23,71200.0,77.436,77.4642,77.126,77.2575,71200.0
2015-01-14 09:40:00,82.27,82.48,82.12,82.22,50000.0,77.2951,77.4924,77.1542,77.2481,50000.0
2015-01-14 09:45:00,82.2,82.45,82.11,82.45,70400.0,77.2293,77.4642,77.1448,77.4642,70400.0
2015-01-14 09:50:00,82.45,82.54,82.3,82.38,61100.0,77.4642,77.5488,77.3233,77.3984,61100.0
2015-01-14 09:55:00,82.38,82.67,82.34,82.55,60600.0,77.3984,77.6709,77.3609,77.5582,60600.0
2015-01-14 10:00:00,82.55,82.81,82.53,82.72,30800.0,77.5582,77.8024,77.5394,77.7179,30800.0
2015-01-14 10:05:00,82.74,83.08,82.74,83.01,61700.0,77.7367,78.0561,77.7367,77.9903,61700.0
2015-01-14 10:10:00,83.05,83.16,82.95,83.0,50300.0,78.0279,78.1313,77.934,77.981,50300.0
2015-01-14 10:15:00,83.01,83.06,82.9,82.91,40900.0,77.9903,78.0373,77.887,77.8964,40900.0
2015-01-14 10:20:00,82.92,83.03,82.88,82.97,54700.0,77.9058,78.0091,77.8682,77.9528,54700.0
2015-01-14 10:25:00,82.98,83.04,82.94,82.97,70900.0,77.9622,78.0185,77.9246,77.9528,70900.0
2015-01-14 10:30:00,82.96,82.96,82.55,82.82,65400.0,77.9434,77.9434,77.5582,77.8118,65400.0
2015-01-14 10:35:00,82.81,82.95,82.69,82.72,45900.0,77.8024,77.934,77.6897,77.7179,45900.0
2015-01-14 10:40:00,82.73,83.0,82.72,82.96,50600.0,77.7273,77.981,77.7179,77.9434,50600.0
2015-01-14 10:45:00,82.93,83.05,82.89,82.97,44600.0,77.9152,78.0279,77.8776,77.9528,44600.0
2015-01-14 10:50:00,82.96,83.07,82.96,82.98,41400.0,77.9434,78.0467,77.9434,77.9622,41400.0
2015-01-14 10:55:00,83.0,83.15,82.95,83.05,39400.0,77.981,78.1219,77.934,78.0279,39400.0
2015-01-14 11:00:00,83.05,83.09,82.92,83.01,52800.0,78.0279,78.0655,77.9058,77.9903,52800.0
2015-01-14 11:05:00,83.01,83.05,82.78,82.82,46300.0,77.9903,78.0279,77.7743,77.8118,46300.0
2015-01-14 11:10:00,82.83,82.87,82.71,82.71,36800.0,77.8212,77.8588,77.7085,77.7085,36800.0
2015-01-14 11:15:00,82.7,82.83,82.7,82.76,45100.0,77.6991,77.8212,77.6991,77.7555,45100.0
2015-01-14 11:20:00,82.75,82.78,82.64,82.65,85300.0,77.7461,77.7743,77.6427,77.6521,85300.0
2015-01-14 11:25:00,82.66,82.8,82.65,82.77,43500.0,77.6615,77.793,77.6521,77.7649,43500.0
2015-01-14 11:30:00,82.76,82.84,82.69,82.73,45300.0,77.7555,77.8306,77.6897,77.7273,45300.0
2015-01-14 11:35:00,82.73,82.77,82.67,82.74,53200.0,77.7273,77.7649,77.6709,77.7367,53200.0
2015-01-14 11:40:00,82.75,82.81,82.58,82.59,70200.0,77.7461,77.8024,77.5864,77.5957,70200.0
2015-01-14 11:45:00,82.59,82.64,82.52,82.57,52500.0,77.5957,77.6427,77.53,77.577,52500.0
2015-01-14 11:50:00,82.58,82.66,82.45,82.49,34900.0,77.5864,77.6615,77.4642,77.5018,34900.0
2015-01-14 11:55:00,82.48,82.53,82.37,82.41,30900.0,77.4924,77.5394,77.389,77.4266,30900.0
2015-01-14 12:00:00,82.41,82.51,82.39,82.49,40100.0,77.4266,77.5206,77.4078,77.5018,40100.0
2015-01-14 12:05:00,82.5,82.5,82.31,82.33,37500.0,77.5112,77.5112,77.3327,77.3515,37500.0
2015-01-14 12:10:00,82.33,82.33,82.22,82.31,59000.0,77.3515,77.3515,77.2481,77.3327,59000.0
2015-01-14 12:15:00,82.32,82.44,82.31,82.33,28800.0,77.3421,77.4548,77.3327,77.3515,28800.0
2015-01-14 12:20:00,82.33,82.54,82.31,82.51,29100.0,77.3515,77.5488,77.3327,77.5206,29100.0
2015-01-14 12:25:00,82.52,82.52,82.43,82.45,17300.0,77.53,77.53,77.4454,77.4642,17300.0
2015-01-14 12:30:00,82.46,82.54,82.4,82.51,31200.0,77.4736,77.5488,77.4172,77.5206,31200.0
2015-01-14 12:35:00,82.52,82.69,82.5,82.64,26700.0,77.53,77.6897,77.5112,77.6427,26700.0
2015-01-14 12:40:00,82.64,82.69,82.51,82.51,21000.0,77.6427,77.6897,77.5206,77.5206,21000.0
2015-01-14 12:45:00,82.51,82.63,82.49,82.56,42100.0,77.5206,77.6333,77.5018,77.5676,42100.0
2015-01-14 12:50:00,82.56,82.56,82.46,82.55,22800.0,77.5676,77.5676,77.4736,77.5582,22800.0
2015-01-14 12:55:00,82.55,82.68,82.5,82.62,25700.0,77.5582,77.6803,77.5112,77.6239,25700.0
2015-01-14 13:00:00,82.62,82.77,82.62,82.72,27200.0,77.6239,77.7649,77.6239,77.7179,27200.0
2015-01-14 13:05:00,82.72,82.76,82.59,82.6,17800.0,77.7179,77.7555,77.5957,77.6051,17800.0
2015-01-14 13:10:00,82.59,82.63,82.44,82.44,43000.0,77.5957,77.6333,77.4548,77.4548,43000.0
2015-01-14 13:15:00,82.44,82.53,82.4,82.51,47600.0,77.4548,77.5394,77.4172,77.5206,47600.0
2015-01-14 13:20:00,82.52,82.52,82.36,82.36,24000.0,77.53,77.53,77.3797,77.3797,24000.0
2015-01-14 13:25:00,82.35,82.46,82.32,82.42,26400.0,77.3703,77.4736,77.3421,77.436,26400.0
2015-01-14 13:30:00,82.4,82.42,82.29,82.31,22200.0,77.4172,77.436,77.3139,77.3327,22200.0
2015-01-14 13:35:00,82.31,82.37,82.28,82.3,19800.0,77.3327,77.389,77.3045,77.3233,19800.0
2015-01-14 13:40:00,82.3,82.3,82.1,82.11,42800.0,77.3233,77.3233,77.1354,77.1448,42800.0
2015-01-14 13:45:00,82.1,82.39,82.08,82.31,68400.0,77.1354,77.4078,77.1166,77.3327,68400.0
2015-01-14 13:50:00,82.3,82.36,82.23,82.33,45200.0,77.3233,77.3797,77.2575,77.3515,45200.0
2015-01-14 13:55:00,82.33,82.54,82.28,82.45,52700.0,77.3515,77.5488,77.3045,77.4642,52700.0
2015-01-14 14:00:00,82.46,82.58,82.4,82.56,37100.0,77.4736,77.5864,77.4172,77.5676,37100.0
2015-01-14 14:05:00,82.55,82.55,82.39,82.4,26000.0,77.5582,77.5582,77.4078,77.4172,26000.0
2015-01-14 14:10:00,82.41,82.77,82.39,82.75,45700.0,77.4266,77.7649,77.4078,77.7461,45700.0
2015-01-14 14:15:00,82.77,82.9,82.7,82.9,41800.0,77.7649,77.887,77.6991,77.887,41800.0
2015-01-14 14:20:00,82.9,82.94,82.75,82.78,34900.0,77.887,77.9246,77.7461,77.7743,34900.0
2015-01-14 14:25:00,82.8,82.97,82.78,82.95,48400.0,77.793,77.9528,77.7743,77.934,48400.0
2015-01-14 14:30:00,82.95,83.22,82.9,83.05,69200.0,77.934,78.1876,77.887,78.0279,69200.0
2015-01-14 14:35:00,83.05,83.13,82.88,82.93,56500.0,78.0279,78.1031,77.8682,77.9152,56500.0
2015-01-14 14:40:00,82.93,83.02,82.77,82.85,48900.0,77.9152,77.9997,77.7649,77.84,48900.0
2015-01-14 14:45:00,82.86,82.92,82.75,82.83,45600.0,77.8494,77.9058,77.7461,77.8212,45600.0
2015-01-14 14:50:00,82.82,82.82,82.62,82.72,45200.0,77.8118,77.8118,77.6239,77.7179,45200.0
2015-01-14 14:55:00,82.71,82.81,82.69,82.74,46700.0,77.7085,77.8024,77.6897,77.7367,46700.0
2015-01-14 15:00:00,82.74,82.91,82.72,82.82,41500.0,77.7367,77.8964,77.7179,77.8118,41500.0
2015-01-14 15:05:00,82.82,82.97,82.75,82.88,47100.0,77.8118,77.9528,77.7461,77.8682,47100.0
2015-01-14 15:10:00,82.89,82.9,82.71,82.89,36000.0,77.8776,77.887,77.7085,77.8776,36000.0
2015-01-14 15:15:00,82.9,83.23,82.87,83.14,67700.0,77.887,78.197,77.8588,78.1125,67700.0
2015-01-14 15:20:00,83.15,83.33,83.07,83.23,70100.0,78.1219,78.291,78.0467,78.197,70100.0
2015-01-14 15:25:00,83.23,83.32,83.06,83.18,91400.0,78.197,78.2816,78.0373,78.1501,91400.0
2015-01-14 15:30:00,83.17,83.29,82.97,83.1,76400.0,78.1407,78.2534,77.9528,78.0749,76400.0
2015-01-14 15:35:00,83.1,83.23,83.04,83.19,100500.0,78.0749,78.197,78.0185,78.1595,100500.0
2015-01-14 15:40:00,83.18,83.38,83.18,83.26,101100.0,78.1501,78.338,78.1501,78.2252,101100.0
2015-01-14 15:45:00,83.27,83.38,83.17,83.32,107200.0,78.2346,78.338,78.1407,78.2816,107200.0
2015-01-14 15:50:00,83.32,83.41,83.27,83.4,120200.0,78.2816,78.3662,78.2346,78.3568,120200.0
2015-01-14 15:55:00,83.4,83.48,83.34,83.44,252200.0,78.3568,78.4319,78.3004,78.3943,252200.0
2015-01-15 09:30:00,83.8,84.13,83.52,83.69,166400.0,78.7326,79.0426,78.4695,78.6292,166400.0
2015-01-15 09:35:00,83.65,83.66,83.04,83.07,56900.0,78.5916,78.601,78.0185,78.0467,56900.0
2015-01-15 09:40:00,83.05,83.08,82.76,82.85,70300.0,78.0279,78.0561,77.7555,77.84,70300.0
2015-01-15 09:45:00,82.85,82.99,82.8,82.84,75200.0,77.84,77.9716,77.793,77.8306,75200.0
2015-01-15 09:50:00,82.84,83.05,82.82,82.94,38600.0,77.8306,78.0279,77.8118,77.9246,38600.0
2015-01-15 09:55:00,82.93,82.93,82.68,82.77,61800.0,77.9152,77.9152,77.6803,77.7649,61800.0
2015-01-15 10:00:00,82.76,82.85,82.58,82.65,72600.0,77.7555,77.84,77.5864,77.6521,72600.0
2015-01-15 10:05:00,82.66,82.95,82.57,82.8,41500.0,77.6615,77.934,77.577,77.793,41500.0
2015-01-15 10:10:00,82.8,82.95,82.65,82.94,56200.0,77.793,77.934,77.6521,77.9246,56200.0
2015-01-15 10:15:00,82.93,83.23,82.93,83.18,39100.0,77.9152,78.197,77.9152,78.1501,39100.0
2015-01-15 10:20:00,83.19,83.44,83.09,83.39,60200.0,78.1595,78.3943,78.0655,78.3474,60200.0
2015-01-15 10:25:00,83.37,83.49,83.24,83.42,40500.0,78.3286,78.4413,78.2064,78.3756,40500.0
2015-01-15 10:30:00,83.43,83.73,83.43,83.61,51800.0,78.385,78.6668,78.385,78.5541,51800.0
2015-01-15 10:35:00,83.61,83.64,83.48,83.52,67400.0,78.5541,78.5823,78.4319,78.4695,67400.0
2015-01-15 10:40:00,83.52,83.52,83.31,83.38,36900.0,78.4695,78.4695,78.2722,78.338,36900.0
2015-01-15 10:45:00,83.39,83.55,83.33,83.37,33200.0,78.3474,78.4977,78.291,78.3286,33200.0
2015-01-15 10:50:00,83.39,83.47,83.28,83.32,27400.0,78.3474,78.4225,78.244,78.2816,27400.0
2015-01-15 10:55:00,83.31,83.31,83.05,83.07,43900.0,78.2722,78.2722,78.0279,78.0467,43900.0
2015-01-15 11:00:00,83.08,83.19,83.05,83.09,40900.0,78.0561,78.1595,78.0279,78.0655,40900.0
2015-01-15 11:05:00,83.1,83.15,82.96,83.01,30100.0,78.0749,78.1219,77.9434,77.9903,30100.0
2015-01-15 11:10:00,83.01,83.12,83.0,83.12,32000.0,77.9903,78.0937,77.981,78.0937,32000.0
2015-01-15 11:15:00,83.11,83.2,82.95,82.96,33700.0,78.0843,78.1689,77.934,77.9434,33700.0
2015-01-15 11:20:00,82.96,83.12,82.93,83.01,32700.0,77.9434,78.0937,77.9152,77.9903,32700.0
2015-01-15 11:25:00,83.0,83.11,82.98,83.05,37900.0,77.981,78.0843,77.9622,78.0279,37900.0
2015-01-15 11:30:00,83.07,83.2,83.02,83.17,41200.0,78.0467,78.1689,77.9997,78.1407,41200.0
2015-01-15 11:35:00,83.17,83.18,82.87,82.94,38000.0,78.1407,78.1501,77.8588,77.9246,38000.0
2015-01-15 11:40:00,82.94,83.21,82.91,83.2,27500.0,77.9246,78.1783,77.8964,78.1689,27500.0
2015-01-15 11:45:00,83.19,83.32,83.17,83.28,20300.0,78.1595,78.2816,78.1407,78.244,20300.0
2015-01-15 11:50:00,83.27,83.27,83.03,83.16,33700.0,78.2346,78.2346,78.0091,78.1313,33700.0
2015-01-15 11:55:00,83.16,83.16,82.99,83.02,20600.0,78.1313,78.1313,77.9716,77.9997,20600.0
2015-01-15 12:00:00,83.03,83.14,82.97,82.97,31600.0,78.0091,78.1125,77.9528,77.9528,31600.0
2015-01-15 12:05:00,82.97,83.04,82.92,82.95,31800.0,77.9528,78.0185,77.9058,77.934,31800.0
2015-01-15 12:10:00,82.97,83.05,82.92,82.94,24600.0,77.9528,78.0279,77.9058,77.9246,24600.0
2015-01-15 12:15:00,82.96,82.99,82.84,82.85,42400.0,77.9434,77.9716,77.8306,77.84,42400.0
2015-01-15 12:20:00,82.84,82.92,82.81,82.85,38600.0,77.8306,77.9058,77.8024,77.84,38600.0
2015-01-15 12:25:00,82.86,83.07,82.84,83.07,35200.0,77.8494,78.0467,77.8306,78.0467,35200.0
2015-01-15 12:30:00,83.06,83.06,82.9,82.92,33200.0,78.0373,78.0373,77.887,77.9058,33200.0
2015-01-15 12:35:00,82.91,82.91,82.7,82.8,31200.0,77.8964,77.8964,77.6991,77.793,31200.0
2015-01-15 12:40:00,82.8,82.8,82.47,82.48,54900.0,77.793,77.793,77.483,77.4924,54900.0
2015-01-15 12:45:00,82.49,82.56,82.42,82.55,90200.0,77.5018,77.5676,77.436,77.5582,90200.0
2015-01-15 12:50:00,82.55,82.66,82.53,82.64,48400.0,77.5582,77.6615,77.5394,77.6427,48400.0
2015-01-15 12:55:00,82.64,82.66,82.52,82.58,24800.0,77.6427,77.6615,77.53,77.5864,24800.0
2015-01-15 13:00:00,82.59,82.82,82.54,82.77,34900.0,77.5957,77.8118,77.5488,77.7649,34900.0
2015-01-15 13:05:00,82.78,82.86,82.75,82.83,28100.0,77.7743,77.8494,77.7461,77.8212,28100.0
2015-01-15 13:10:00,82.84,82.9,82.8,82.84,63300.0,77.8306,77.887,77.793,77.8306,63300.0
2015-01-15 13:15:00,82.83,82.97,82.83,82.89,52500.0,77.8212,77.9528,77.8212,77.8776,52500.0
2015-01-15 13:20:00,82.89,82.92,82.76,82.76,21800.0,77.8776,77.9058,77.7555,77.7555,21800.0
2015-01-15 13:25:00,82.77,82.82,82.59,82.62,29800.0,77.7649,77.8118,77.5957,77.6239,29800.0
2015-01-15 13:30:00,82.62,82.65,82.57,82.6,22200.0,77.6239,77.6521,77.577,77.6051,22200.0
2015-01-15 13:35:00,82.6,82.69,82.52,82.56,28600.0,77.6051,77.6897,77.53,77.5676,28600.0
2015-01-15 13:40:00,82.56,82.65,82.55,82.65,20500.0,77.5676,77.6521,77.5582,77.6521,20500.0
2015-01-15 13:45:00,82.64,82.77,82.61,82.74,25900.0,77.6427,77.7649,77.6145,77.7367,25900.0
2015-01-15 13:50:00,82.75,82.9,82.75,82.83,52100.0,77.7461,77.887,77.7461,77.8212,52100.0
2015-01-15 13:55:00,82.82,82.84,82.73,82.73,22200.0,77.8118,77.8306,77.7273,77.7273,22200.0
2015-01-15 14:00:00,82.74,82.77,82.62,82.77,29500.0,77.7367,77.7649,77.6239,77.7649,29500.0
2015-01-15 14:05:00,82.77,82.83,82.6,82.77,35800.0,77.7649,77.8212,77.6051,77.7649,35800.0
2015-01-15 14:10:00,82.74,82.75,82.64,82.71,29900.0,77.7367,77.7461,77.6427,77.7085,29900.0
2015-01-15 14:15:00,82.73,82.91,82.73,82.88,32300.0,77.7273,77.8964,77.7273,77.8682,32300.0
2015-01-15 14:20:00,82.89,82.89,82.71,82.77,33600.0,77.8776,77.8776,77.7085,77.7649,33600.0
2015-01-15 14:25:00,82.78,82.84,82.71,82.74,20700.0,77.7743,77.8306,77.7085,77.7367,20700.0
2015-01-15 14:30:00,82.74,82.85,82.62,82.84,45900.0,77.7367,77.84,77.6239,77.8306,45900.0
2015-01-15 14:35:00,82.84,82.9,82.79,82.89,24600.0,77.8306,77.887,77.7837,77.8776,24600.0
2015-01-15 14:40:00,82.9,82.96,82.81,82.9,21600.0,77.887,77.9434,77.8024,77.887,21600.0
2015-01-15 14:45:00,82.91,82.98,82.78,82.83,24500.0,77.8964,77.9622,77.7743,77.8212,24500.0
2015-01-15 14:50:00,82.81,82.92,82.78,82.92,22400.0,77.8024,77.9058,77.7743,77.9058,22400.0
2015-01-15 14:55:00,82.91,83.04,82.85,82.91,59400.0,77.8964,78.0185,77.84,77.8964,59400.0
2015-01-15 15:00:00,82.9,82.99,82.86,82.97,34600.0,77.887,77.9716,77.8494,77.9528,34600.0
2015-01-15 15:05:00,82.96,82.97,82.81,82.89,36200.0,77.9434,77.9528,77.8024,77.8776,36200.0
2015-01-15 15:10:00,82.9,82.9,82.66,82.7,42400.0,77.887,77.887,77.6615,77.6991,42400.0
2015-01-15 15:15:00,82.68,82.72,82.59,82.7,46200.0,77.6803,77.7179,77.5957,77.6991,46200.0
2015-01-15 15:20:00,82.69,82.7,82.57,82.7,41200.0,77.6897,77.6991,77.577,77.6991,41200.0
2015-01-15 15:25:00,82.71,82.85,82.71,82.79,30100.0,77.7085,77.84,77.7085,77.7837,30100.0
2015-01-15 15:30:00,82.79,82.9,82.68,82.77,52200.0,77.7837,77.887,77.6803,77.7649,52200.0
2015-01-15 15:35:00,82.79,82.8,82.65,82.68,43500.0,77.7837,77.793,77.6521,77.6803,43500.0
2015-01-15 15:40:00,82.66,82.76,82.59,82.64,66600.0,77.6615,77.7555,77.5957,77.6427,66600.0
2015-01-15 15:45:00,82.64,82.66,82.52,82.56,99800.0,77.6427,77.6615,77.53,77.5676,99800.0
2015-01-15 15:50:00,82.55,82.55,82.29,82.31,140600.0,77.5582,77.5582,77.3139,77.3327,140600.0
2015-01-15 15:55:00,82.31,82.33,82.18,82.27,326300.0,77.3327,77.3515,77.2105,77.2951,326300.0
2015-01-16 09:30:00,82.05,82.36,81.83,82.36,409700.0,77.0884,77.3797,76.8817,77.3797,409700.0
2015-01-16 09:35:00,82.36,82.71,82.35,82.71,70600.0,77.3797,77.7085,77.3703,77.7085,70600.0
2015-01-16 09:40:00,82.66,82.8,82.55,82.56,65400.0,77.6615,77.793,77.5582,77.5676,65400.0
2015-01-16 09:45:00,82.54,82.68,82.16,82.28,88300.0,77.5488,77.6803,77.1917,77.3045,88300.0
2015-01-16 09:50:00,82.31,82.48,82.31,82.4,79200.0,77.3327,77.4924,77.3327,77.4172,79200.0
2015-01-16 09:55:00,82.39,82.48,82.27,82.38,38300.0,77.4078,77.4924,77.2951,77.3984,38300.0
2015-01-16 10:00:00,82.38,82.75,82.2,82.37,71200.0,77.3984,77.7461,77.2293,77.389,71200.0
2015-01-16 10:05:00,82.39,82.39,82.12,82.16,48000.0,77.4078,77.4078,77.1542,77.1917,48000.0
2015-01-16 10:10:00,82.17,82.27,82.07,82.07,61000.0,77.2011,77.2951,77.1072,77.1072,61000.0
2015-01-16 10:15:00,82.06,82.37,82.05,82.37,44200.0,77.0978,77.389,77.0884,77.389,44200.0
2015-01-16 10:20:00,82.35,82.39,82.21,82.33,43400.0,77.3703,77.4078,77.2387,77.3515,43400.0
2015-01-16 10:25:00,82.33,82.64,82.33,82.53,50000.0,77.3515,77.6427,77.3515,77.5394,50000.0
2015-01-16 10:30:00,82.53,82.59,82.46,82.5,60800.0,77.5394,77.5957,77.4736,77.5112,60800.0
2015-01-16 10:35:00,82.5,82.5,82.26,82.31,45800.0,77.5112,77.5112,77.2857,77.3327,45800.0
2015-01-16 10:40:00,82.33,82.45,82.27,82.39,37000.0,77.3515,77.4642,77.2951,77.4078,37000.0
2015-01-16 10:45:00,82.39,82.45,82.21,82.23,65000.0,77.4078,77.4642,77.2387,77.2575,65000.0
2015-01-16 10:50:00,82.24,82.51,82.23,82.48,32700.0,77.2669,77.5206,77.2575,77.4924,32700.0
2015-01-16 10:55:00,82.47,82.73,82.46,82.7,42900.0,77.483,77.7273,77.4736,77.6991,42900.0
2015-01-16 11:00:00,82.69,82.78,82.61,82.61,40200.0,77.6897,77.7743,77.6145,77.6145,40200.0
2015-01-16 11:05:00,82.61,82.7,82.51,82.69,52900.0,77.6145,77.6991,77.5206,77.6897,52900.0
2015-01-16 11:10:00,82.7,82.75,82.59,82.69,49800.0,77.6991,77.7461,77.5957,77.6897,49800.0
2015-01-16 11:15:00,82.7,82.83,82.64,82.69,44000.0,77.6991,77.8212,77.6427,77.6897,44000.0
2015-01-16 11:20:00,82.68,82.73,82.66,82.72,32800.0,77.6803,77.7273,77.6615,77.7179,32800.0
2015-01-16 11:25:00,82.72,82.75,82.58,82.62,38700.0,77.7179,77.7461,77.5864,77.6239,38700.0
2015-01-16 11:30:00,82.63,82.76,82.62,82.69,31900.0,77.6333,77.7555,77.6239,77.6897,31900.0
2015-01-16 11:35:00,82.69,82.89,82.67,82.88,43600.0,77.6897,77.8776,77.6709,77.8682,43600.0
2015-01-16 11:40:00,82.89,82.94,82.83,82.87,46900.0,77.8776,77.9246,77.8212,77.8588,46900.0
2015-01-16 11:45:00,82.89,82.9,82.81,82.85,52600.0,77.8776,77.887,77.8024,77.84,52600.0
2015-01-16 11:50:00,82.84,82.84,82.72,82.73,36400.0,77.8306,77.8306,77.7179,77.7273,36400.0
2015-01-16 11:55:00,82.73,82.9,82.72,82.89,39900.0,77.7273,77.887,77.7179,77.8776,39900.0
2015-01-16 12:00:00,82.88,83.03,82.83,83.01,51600.0,77.8682,78.0091,77.8212,77.9903,51600.0
2015-01-16 12:05:00,83.0,83.05,82.88,82.92,35700.0,77.981,78.0279,77.8682,77.9058,35700.0
2015-01-16 12:10:00,82.92,83.07,82.92,82.98,33600.0,77.9058,78.0467,77.9058,77.9622,33600.0
2015-01-16 12:15:00,82.98,82.98,82.88,82.98,29400.0,77.9622,77.9622,77.8682,77.9622,29400.0
2015-01-16 12:20:00,82.98,83.0,82.93,82.94,45100.0,77.9622,77.981,77.9152,77.9246,45100.0
2015-01-16 12:25:00,82.94,83.08,82.89,83.03,40000.0,77.9246,78.0561,77.8776,78.0091,40000.0
2015-01-16 12:30:00,83.03,83.06,82.98,83.04,26200.0,78.0091,78.0373,77.9622,78.0185,26200.0
2015-01-16 12:35:00,83.05,83.08,83.01,83.06,23500.0,78.0279,78.0561,77.9903,78.0373,23500.0
2015-01-16 12:40:00,83.07,83.31,83.06,83.28,43400.0,78.0467,78.2722,78.0373,78.244,43400.0
2015-01-16 12:45:00,83.28,83.28,83.17,83.25,34300.0,78.244,78.244,78.1407,78.2158,34300.0
2015-01-16 12:50:00,83.26,83.46,83.26,83.38,48600.0,78.2252,78.4131,78.2252,78.338,48600.0
2015-01-16 12:55:00,83.36,83.42,83.31,83.34,32500.0,78.3192,78.3756,78.2722,78.3004,32500.0
2015-01-16 13:00:00,83.33,83.35,83.03,83.06,38100.0,78.291,78.3098,78.0091,78.0373,38100.0
2015-01-16 13:05:00,83.06,83.24,83.06,83.2,34400.0,78.0373,78.2064,78.0373,78.1689,34400.0
2015-01-16 13:10:00,83.2,83.24,83.15,83.17,26400.0,78.1689,78.2064,78.1219,78.1407,26400.0
2015-01-16 13:15:00,83.16,83.16,83.04,83.05,22100.0,78.1313,78.1313,78.0185,78.0279,22100.0
2015-01-16 13:20:00,83.06,83.15,83.02,83.1,31600.0,78.0373,78.1219,77.9997,78.0749,31600.0
2015-01-16 13:25:00,83.1,83.12,82.99,83.06,26600.0,78.0749,78.0937,77.9716,78.0373,26600.0
2015-01-16 13:30:00,83.06,83.16,83.03,83.16,32500.0,78.0373,78.1313,78.0091,78.1313,32500.0
2015-01-16 13:35:00,83.17,83.26,83.15,83.23,41300.0,78.1407,78.2252,78.1219,78.197,41300.0
2015-01-16 13:40:00,83.23,83.25,83.18,83.2,38800.0,78.197,78.2158,78.1501,78.1689,38800.0
2015-01-16 13:45:00,83.2,83.28,83.14,83.27,37100.0,78.1689,78.244,78.1125,78.2346,37100.0
2015-01-16 13:50:00,83.28,83.36,83.22,83.36,26700.0,78.244,78.3192,78.1876,78.3192,26700.0
2015-01-16 13:55:00,83.36,83.4,83.3,83.34,73600.0,78.3192,78.3568,78.2628,78.3004,73600.0
2015-01-16 14:00:00,83.35,83.38,83.29,83.31,17800.0,78.3098,78.338,78.2534,78.2722,17800.0
2015-01-16 14:05:00,83.31,83.34,83.27,83.27,20500.0,78.2722,78.3004,78.2346,78.2346,20500.0
2015-01-16 14:10:00,83.27,83.29,83.16,83.2,27600.0,78.2346,78.2534,78.1313,78.1689,27600.0
2015-01-16 14:15:00,83.2,83.25,83.17,83.19,36100.0,78.1689,78.2158,78.1407,78.1595,36100.0
2015-01-16 14:20:00,83.19,83.22,83.17,83.19,24600.0,78.1595,78.1876,78.1407,78.1595,24600.0
2015-01-16 14:25:00,83.19,83.27,83.13,83.16,43600.0,78.1595,78.2346,78.1031,78.1313,43600.0
2015-01-16 14:30:00,83.17,83.21,83.06,83.19,31500.0,78.1407,78.1783,78.0373,78.1595,31500.0
2015-01-16 14:35:00,83.19,83.23,83.13,83.15,45400.0,78.1595,78.197,78.1031,78.1219,45400.0
2015-01-16 14:40:00,83.14,83.33,83.13,83.27,28500.0,78.1125,78.291,78.1031,78.2346,28500.0
2015-01-16 14:45:00,83.26,83.3,83.22,83.25,22800.0,78.2252,78.2628,78.1876,78.2158,22800.0
2015-01-16 14:50:00,83.24,83.38,83.23,83.36,39000.0,78.2064,78.338,78.197,78.3192,39000.0
2015-01-16 14:55:00,83.36,83.37,83.26,83.28,29200.0,78.3192,78.3286,78.2252,78.244,29200.0
2015-01-16 15:00:00,83.27,83.29,83.2,83.25,43200.0,78.2346,78.2534,78.1689,78.2158,43200.0
2015-01-16 15:05:00,83.26,83.27,83.16,83.23,27200.0,78.2252,78.2346,78.1313,78.197,27200.0
2015-01-16 15:10:00,83.22,83.24,83.15,83.19,30700.0,78.1876,78.2064,78.1219,78.1595,30700.0
2015-01-16 15:15:00,83.2,83.26,83.17,83.25,39700.0,78.1689,78.2252,78.1407,78.2158,39700.0
2015-01-16 15:20:00,83.25,83.35,83.25,83.35,43800.0,78.2158,78.3098,78.2158,78.3098,43800.0
2015-01-16 15:25:00,83.35,83.35,83.29,83.3,33800.0,78.3098,78.3098,78.2534,78.2628,33800.0
2015-01-16 15:30:00,83.3,83.42,83.3,83.42,50900.0,78.2628,78.3756,78.2628,78.3756,50900.0
2015-01-16 15:35:00,83.42,83.65,83.42,83.65,72200.0,78.3756,78.5916,78.3756,78.5916,72200.0
2015-01-16 15:40:00,83.65,83.66,83.56,83.65,73400.0,78.5916,78.601,78.5071,78.5916,73400.0
2015-01-16 15:45:00,83.65,83.84,83.64,83.75,103700.0,78.5916,78.7702,78.5823,78.6856,103700.0
2015-01-16 15:50:00,83.75,83.84,83.74,83.83,113700.0,78.6856,78.7702,78.6762,78.7608,113700.0
2015-01-16 15:55:00,83.82,83.86,83.76,83.76,323700.0,78.7514,78.7889,78.695,78.695,323700.0
2015-01-20 09:30:00,84.39,84.89,84.25,84.62,217800.0,79.2869,79.7567,79.1554,79.503,217800.0
2015-01-20 09:35:00,84.55,84.62,84.06,84.11,72600.0,79.4372,79.503,78.9769,79.0238,72600.0
2015-01-20 09:40:00,84.1,84.15,83.86,84.05,57800.0,79.0144,79.0614,78.7889,78.9675,57800.0
2015-01-20 09:45:00,84.05,84.11,83.75,83.78,51800.0,78.9675,79.0238,78.6856,78.7138,51800.0
2015-01-20 09:50:00,83.77,83.77,83.52,83.6,39900.0,78.7044,78.7044,78.4695,78.5447,39900.0
2015-01-20 09:55:00,83.61,83.86,83.54,83.83,47000.0,78.5541,78.7889,78.4883,78.7608,47000.0
2015-01-20 10:00:00,83.83,83.85,83.5,83.62,49600.0,78.7608,78.7796,78.4507,78.5635,49600.0
2015-01-20 10:05:00,83.61,83.82,83.58,83.81,30100.0,78.5541,78.7514,78.5259,78.742,30100.0
2015-01-20 10:10:00,83.82,83.93,83.79,83.84,54300.0,78.7514,78.8547,78.7232,78.7702,54300.0
2015-01-20 10:15:00,83.85,83.97,83.66,83.71,29900.0,78.7796,78.8923,78.601,78.648,29900.0
2015-01-20 10:20:00,83.71,83.92,83.64,83.92,22300.0,78.648,78.8453,78.5823,78.8453,22300.0
2015-01-20 10:25:00,83.92,83.97,83.82,83.86,27300.0,78.8453,78.8923,78.7514,78.7889,27300.0
2015-01-20 10:30:00,83.86,83.88,83.5,83.51,39700.0,78.7889,78.8077,78.4507,78.4601,39700.0
2015-01-20 10:35:00,83.52,83.68,83.5,83.5,35400.0,78.4695,78.6198,78.4507,78.4507,35400.0
2015-01-20 10:40:00,83.5,83.52,83.32,83.4,47400.0,78.4507,78.4695,78.2816,78.3568,47400.0
2015-01-20 10:45:00,83.41,83.71,83.41,83.7,30600.0,78.3662,78.648,78.3662,78.6386,30600.0
2015-01-20 10:50:00,83.69,83.69,83.49,83.59,55800.0,78.6292,78.6292,78.4413,78.5353,55800.0
2015-01-20 10:55:00,83.58,83.62,83.34,83.36,32600.0,78.5259,78.5635,78.3004,78.3192,32600.0
2015-01-20 11:00:00,83.37,83.5,83.23,83.47,31900.0,78.3286,78.4507,78.197,78.4225,31900.0
2015-01-20 11:05:00,83.48,83.66,83.43,83.61,25000.0,78.4319,78.601,78.385,78.5541,25000.0
2015-01-20 11:10:00,83.61,83.62,83.51,83.6,24200.0,78.5541,78.5635,78.4601,78.5447,24200.0
2015-01-20 11:15:00,83.6,83.6,83.43,83.52,26900.0,78.5447,78.5447,78.385,78.4695,26900.0
2015-01-20 11:20:00,83.53,83.6,83.43,83.44,24900.0,78.4789,78.5447,78.385,78.3943,24900.0
2015-01-20 11:25:00,83.43,83.52,83.36,83.52,24000.0,78.385,78.4695,78.3192,78.4695,24000.0
2015-01-20 11:30:00,83.51,83.56,83.4,83.44,24300.0,78.4601,78.5071,78.3568,78.3943,24300.0
2015-01-20 11:35:00,83.43,83.46,83.34,83.41,21500.0,78.385,78.4131,78.3004,78.3662,21500.0
2015-01-20 11:40:00,83.41,83.42,83.31,83.36,30700.0,78.3662,78.3756,78.2722,78.3192,30700.0
2015-01-20 11:45:00,83.34,83.35,83.19,83.27,39900.0,78.3004,78.3098,78.1595,78.2346,39900.0
2015-01-20 11:50:00,83.26,83.38,83.22,83.38,22400.0,78.2252,78.338,78.1876,78.338,22400.0
2015-01-20 11:55:00,83.38,83.5,83.37,83.5,17500.0,78.338,78.4507,78.3286,78.4507,17500.0
2015-01-20 12:00:00,83.49,83.5,83.34,83.34,22600.0,78.4413,78.4507,78.3004,78.3004,22600.0
2015-01-20 12:05:00,83.35,83.52,83.29,83.52,20100.0,78.3098,78.4695,78.2534,78.4695,20100.0
2015-01-20 12:10:00,83.51,83.57,83.49,83.5,23000.0,78.4601,78.5165,78.4413,78.4507,23000.0
2015-01-20 12:15:00,83.51,83.58,83.47,83.53,21900.0,78.4601,78.5259,78.4225,78.4789,21900.0
2015-01-20 12:20:00,83.53,83.57,83.51,83.54,16700.0,78.4789,78.5165,78.4601,78.4883,16700.0
2015-01-20 12:25:00,83.55,83.67,83.55,83.64,21100.0,78.4977,78.6104,78.4977,78.5823,21100.0
2015-01-20 12:30:00,83.65,83.71,83.52,83.54,23700.0,78.5916,78.648,78.4695,78.4883,23700.0
2015-01-20 12:35:00,83.52,83.54,83.39,83.49,27500.0,78.4695,78.4883,78.3474,78.4413,27500.0
2015-01-20 12:40:00,83.51,83.6,83.5,83.6,21000.0,78.4601,78.5447,78.4507,78.5447,21000.0
2015-01-20 12:45:00,83.59,83.69,83.59,83.61,23000.0,78.5353,78.6292,78.5353,78.5541,23000.0
2015-01-20 12:50:00,83.61,83.62,83.5,83.51,23900.0,78.5541,78.5635,78.4507,78.4601,23900.0
2015-01-20 12:55:00,83.51,83.61,83.51,83.59,18200.0,78.4601,78.5541,78.4601,78.5353,18200.0
2015-01-20 13:00:00,83.58,83.61,83.52,83.53,15900.0,78.5259,78.5541,78.4695,78.4789,15900.0
2015-01-20 13:05:00,83.54,83.55,83.33,83.35,22800.0,78.4883,78.4977,78.291,78.3098,22800.0
2015-01-20 13:10:00,83.35,83.46,83.3,83.34,24300.0,78.3098,78.4131,78.2628,78.3004,24300.0
2015-01-20 13:15:00,83.34,83.46,83.33,83.46,22400.0,78.3004,78.4131,78.291,78.4131,22400.0
2015-01-20 13:20:00,83.47,83.67,83.47,83.52,34500.0,78.4225,78.6104,78.4225,78.4695,34500.0
2015-01-20 13:25:00,83.53,83.61,83.51,83.59,27800.0,78.4789,78.5541,78.4601,78.5353,27800.0
2015-01-20 13:30:00,83.59,83.67,83.59,83.61,17700.0,78.5353,78.6104,78.5353,78.5541,17700.0
2015-01-20 13:35:00,83.61,83.67,83.55,83.66,16900.0,78.5541,78.6104,78.4977,78.601,16900.0
2015-01-20 13:40:00,83.66,83.66,83.55,83.59,23000.0,78.601,78.601,78.4977,78.5353,23000.0
2015-01-20 13:45:00,83.59,83.6,83.53,83.56,23800.0,78.5353,78.5447,78.4789,78.5071,23800.0
2015-01-20 13:50:00,83.57,83.69,83.57,83.69,29900.0,78.5165,78.6292,78.5165,78.6292,29900.0
2015-01-20 13:55:00,83.69,83.7,83.65,83.66,40500.0,78.6292,78.6386,78.5916,78.601,40500.0
2015-01-20 14:00:00,83.67,83.86,83.66,83.85,46100.0,78.6104,78.7889,78.601,78.7796,46100.0
2015-01-20 14:05:00,83.84,83.88,83.81,83.88,51000.0,78.7702,78.8077,78.742,78.8077,51000.0
2015-01-20 14:10:00,83.87,83.88,83.81,83.82,16500.0,78.7983,78.8077,78.742,78.7514,16500.0
2015-01-20 14:15:00,83.81,83.86,83.79,83.8,26700.0,78.742,78.7889,78.7232,78.7326,26700.0
2015-01-20 14:20:00,83.81,83.86,83.77,83.85,24000.0,78.742,78.7889,78.7044,78.7796,24000.0
2015-01-20 14:25:00,83.86,83.9,83.74,83.87,25700.0,78.7889,78.8265,78.6762,78.7983,25700.0
2015-01-20 14:30:00,83.87,84.05,83.85,84.01,33700.0,78.7983,78.9675,78.7796,78.9299,33700.0
2015-01-20 14:35:00,84.02,84.09,83.99,84.05,26700.0,78.9393,79.005,78.9111,78.9675,26700.0
2015-01-20 14:40:00,84.05,84.25,84.04,84.2,32200.0,78.9675,79.1554,78.9581,79.1084,32200.0
2015-01-20 14:45:00,84.2,84.31,84.19,84.31,28500.0,79.1084,79.2117,79.099,79.2117,28500.0
2015-01-20 14:50:00,84.31,84.38,84.29,84.37,39100.0,79.2117,79.2775,79.1929,79.2681,39100.0
2015-01-20 14:55:00,84.38,84.4,84.32,84.39,41000.0,79.2775,79.2963,79.2211,79.2869,41000.0
2015-01-20 15:00:00,84.39,84.42,84.29,84.37,37200.0,79.2869,79.3151,79.1929,79.2681,37200.0
2015-01-20 15:05:00,84.36,84.43,84.33,84.42,31000.0,79.2587,79.3245,79.2305,79.3151,31000.0
2015-01-20 15:10:00,84.41,84.45,84.31,84.42,34700.0,79.3057,79.3433,79.2117,79.3151,34700.0
2015-01-20 15:15:00,84.42,84.5,84.39,84.42,44400.0,79.3151,79.3902,79.2869,79.3151,44400.0
2015-01-20 15:20:00,84.42,84.44,84.28,84.38,41200.0,79.3151,79.3339,79.1836,79.2775,41200.0
2015-01-20 15:25:00,84.37,84.43,84.27,84.29,69000.0,79.2681,79.3245,79.1742,79.1929,69000.0
2015-01-20 15:30:00,84.3,84.3,84.08,84.16,52600.0,79.2023,79.2023,78.9956,79.0708,52600.0
2015-01-20 15:35:00,84.16,84.29,84.14,84.24,47900.0,79.0708,79.1929,79.052,79.146,47900.0
2015-01-20 15:40:00,84.23,84.43,84.22,84.35,56200.0,79.1366,79.3245,79.1272,79.2493,56200.0
2015-01-20 15:45:00,84.35,84.41,84.32,84.36,61100.0,79.2493,79.3057,79.2211,79.2587,61100.0
2015-01-20 15:50:00,84.37,84.37,84.19,84.23,85400.0,79.2681,79.2681,79.099,79.1366,85400.0
2015-01-20 15:55:00,84.23,84.33,84.23,84.28,127600.0,79.1366,79.2305,79.1366,79.1836,127600.0
2015-01-21 09:30:00,83.78,83.82,83.3,83.37,108900.0,78.7138,78.7514,78.2628,78.3286,108900.0
2015-01-21 09:35:00,83.38,84.06,83.34,84.06,50000.0,78.338,78.9769,78.3004,78.9769,50000.0
2015-01-21 09:40:00,84.06,84.35,84.05,84.24,65600.0,78.9769,79.2493,78.9675,79.146,65600.0
2015-01-21 09:45:00,84.25,84.31,83.51,83.51,125000.0,79.1554,79.2117,78.4601,78.4601,125000.0
2015-01-21 09:50:00,83.51,83.84,83.51,83.81,42500.0,78.4601,78.7702,78.4601,78.742,42500.0
2015-01-21 09:55:00,83.81,83.9,83.69,83.7,42200.0,78.742,78.8265,78.6292,78.6386,42200.0
2015-01-21 10:00:00,83.73,83.87,83.67,83.71,52500.0,78.6668,78.7983,78.6104,78.648,52500.0
2015-01-21 10:05:00,83.71,83.79,83.45,83.47,55500.0,78.648,78.7232,78.4037,78.4225,55500.0
2015-01-21 10:10:00,83.48,83.71,83.38,83.7,37400.0,78.4319,78.648,78.338,78.6386,37400.0
2015-01-21 10:15:00,83.7,83.74,83.6,83.68,46500.0,78.6386,78.6762,78.5447,78.6198,46500.0
2015-01-21 10:20:00,83.69,83.8,83.65,83.75,31900.0,78.6292,78.7326,78.5916,78.6856,31900.0
2015-01-21 10:25:00,83.74,83.85,83.64,83.75,58400.0,78.6762,78.7796,78.5823,78.6856,58400.0
2015-01-21 10:30:00,83.75,83.84,83.69,83.71,30400.0,78.6856,78.7702,78.6292,78.648,30400.0
2015-01-21 10:35:00,83.72,83.73,83.53,83.56,34500.0,78.6574,78.6668,78.4789,78.5071,34500.0
2015-01-21 10:40:00,83.56,83.74,83.54,83.74,27000.0,78.5071,78.6762,78.4883,78.6762,27000.0
2015-01-21 10:45:00,83.77,83.96,83.73,83.96,31800.0,78.7044,78.8829,78.6668,78.8829,31800.0
2015-01-21 10:50:00,83.97,84.1,83.89,84.08,88900.0,78.8923,79.0144,78.8171,78.9956,88900.0
2015-01-21 10:55:00,84.08,84.09,83.96,84.0,125500.0,78.9956,79.005,78.8829,78.9205,125500.0
2015-01-21 11:00:00,84.0,84.22,84.0,84.14,75200.0,78.9205,79.1272,78.9205,79.052,75200.0
2015-01-21 11:05:00,84.14,84.27,84.11,84.14,59700.0,79.052,79.1742,79.0238,79.052,59700.0
2015-01-21 11:10:00,84.14,84.22,84.07,84.2,37600.0,79.052,79.1272,78.9862,79.1084,37600.0
2015-01-21 11:15:00,84.21,84.21,83.98,84.05,45700.0,79.1178,79.1178,78.9017,78.9675,45700.0
2015-01-21 11:20:00,84.05,84.05,83.92,83.97,40000.0,78.9675,78.9675,78.8453,78.8923,40000.0
2015-01-21 11:25:00,83.96,83.99,83.86,83.96,38300.0,78.8829,78.9111,78.7889,78.8829,38300.0
2015-01-21 11:30:00,83.96,83.99,83.9,83.91,42500.0,78.8829,78.9111,78.8265,78.8359,42500.0
2015-01-21 11:35:00,83.92,83.97,83.77,83.79,42800.0,78.8453,78.8923,78.7044,78.7232,42800.0
2015-01-21 11:40:00,83.79,83.8,83.72,83.78,23100.0,78.7232,78.7326,78.6574,78.7138,23100.0
2015-01-21 11:45:00,83.79,83.95,83.79,83.95,23900.0,78.7232,78.8735,78.7232,78.8735,23900.0
2015-01-21 11:50:00,83.96,84.13,83.96,84.03,37900.0,78.8829,79.0426,78.8829,78.9487,37900.0
2015-01-21 11:55:00,84.04,84.08,83.95,83.96,20000.0,78.9581,78.9956,78.8735,78.8829,20000.0
2015-01-21 12:00:00,83.97,84.0,83.93,83.97,24000.0,78.8923,78.9205,78.8547,78.8923,24000.0
2015-01-21 12:05:00,83.95,84.03,83.82,83.84,24800.0,78.8735,78.9487,78.7514,78.7702,24800.0
2015-01-21 12:10:00,83.83,83.88,83.81,83.88,16700.0,78.7608,78.8077,78.742,78.8077,16700.0
2015-01-21 12:15:00,83.89,83.96,83.88,83.89,16300.0,78.8171,78.8829,78.8077,78.8171,16300.0
2015-01-21 12:20:00,83.89,83.94,83.81,83.81,21200.0,78.8171,78.8641,78.742,78.742,21200.0
2015-01-21 12:25:00,83.81,83.9,83.81,83.9,21400.0,78.742,78.8265,78.742,78.8265,21400.0
2015-01-21 12:30:00,83.91,83.97,83.81,83.84,31400.0,78.8359,78.8923,78.742,78.7702,31400.0
2015-01-21 12:35:00,83.84,83.85,83.71,83.74,21600.0,78.7702,78.7796,78.648,78.6762,21600.0
2015-01-21 12:40:00,83.72,83.78,83.71,83.75,12400.0,78.6574,78.7138,78.648,78.6856,12400.0
2015-01-21 12:45:00,83.75,83.83,83.73,83.78,23300.0,78.6856,78.7608,78.6668,78.7138,23300.0
2015-01-21 12:50:00,83.79,83.83,83.58,83.67,41600.0,78.7232,78.7608,78.5259,78.6104,41600.0
2015-01-21 12:55:00,83.67,83.72,83.66,83.67,14600.0,78.6104,78.6574,78.601,78.6104,14600.0
2015-01-21 13:00:00,83.66,83.76,83.59,83.76,24200.0,78.601,78.695,78.5353,78.695,24200.0
2015-01-21 13:05:00,83.76,83.82,83.71,83.79,24700.0,78.695,78.7514,78.648,78.7232,24700.0
2015-01-21 13:10:00,83.8,83.8,83.71,83.79,32800.0,78.7326,78.7326,78.648,78.7232,32800.0
2015-01-21 13:15:00,83.79,83.87,83.73,83.85,29800.0,78.7232,78.7983,78.6668,78.7796,29800.0
2015-01-21 13:20:00,83.84,83.87,83.8,83.86,22200.0,78.7702,78.7983,78.7326,78.7889,22200.0
2015-01-21 13:25:00,83.86,83.89,83.6,83.64,36000.0,78.7889,78.8171,78.5447,78.5823,36000.0
2015-01-21 13:30:00,83.65,83.65,83.53,83.62,22200.0,78.5916,78.5916,78.4789,78.5635,22200.0
2015-01-21 13:35:00,83.61,83.69,83.53,83.68,20100.0,78.5541,78.6292,78.4789,78.6198,20100.0
2015-01-21 13:40:00,83.68,83.76,83.62,83.74,19200.0,78.6198,78.695,78.5635,78.6762,19200.0
2015-01-21 13:45:00,83.75,83.79,83.68,83.68,25600.0,78.6856,78.7232,78.6198,78.6198,25600.0
2015-01-21 13:50:00,83.69,83.75,83.68,83.68,20500.0,78.6292,78.6856,78.6198,78.6198,20500.0
2015-01-21 13:55:00,83.68,83.7,83.53,83.57,35300.0,78.6198,78.6386,78.4789,78.5165,35300.0
2015-01-21 14:00:00,83.56,83.59,83.45,83.59,28400.0,78.5071,78.5353,78.4037,78.5353,28400.0
2015-01-21 14:05:00,83.58,83.59,83.49,83.55,23700.0,78.5259,78.5353,78.4413,78.4977,23700.0
2015-01-21 14:10:00,83.55,83.62,83.44,83.61,31000.0,78.4977,78.5635,78.3943,78.5541,31000.0
2015-01-21 14:15:00,83.62,83.67,83.53,83.55,25500.0,78.5635,78.6104,78.4789,78.4977,25500.0
2015-01-21 14:20:00,83.56,83.65,83.56,83.56,30600.0,78.5071,78.5916,78.5071,78.5071,30600.0
2015-01-21 14:25:00,83.58,83.64,83.51,83.54,26700.0,78.5259,78.5823,78.4601,78.4883,26700.0
2015-01-21 14:30:00,83.54,83.58,83.5,83.5,21200.0,78.4883,78.5259,78.4507,78.4507,21200.0
2015-01-21 14:35:00,83.5,83.52,83.43,83.46,38100.0,78.4507,78.4695,78.385,78.4131,38100.0
2015-01-21 14:40:00,83.46,83.61,83.41,83.61,24700.0,78.4131,78.5541,78.3662,78.5541,24700.0
2015-01-21 14:45:00,83.61,83.68,83.6,83.68,22500.0,78.5541,78.6198,78.5447,78.6198,22500.0
2015-01-21 14:50:00,83.69,83.72,83.62,83.63,22600.0,78.6292,78.6574,78.5635,78.5729,22600.0
2015-01-21 14:55:00,83.62,83.77,83.61,83.72,27200.0,78.5635,78.7044,78.5541,78.6574,27200.0
2015-01-21 15:00:00,83.73,83.78,83.67,83.68,35100.0,78.6668,78.7138,78.6104,78.6198,35100.0
2015-01-21 15:05:00,83.69,83.71,83.57,83.59,29100.0,78.6292,78.648,78.5165,78.5353,29100.0
2015-01-21 15:10:00,83.6,83.68,83.53,83.65,29900.0,78.5447,78.6198,78.4789,78.5916,29900.0
2015-01-21 15:15:00,83.64,83.78,83.62,83.74,38600.0,78.5823,78.7138,78.5635,78.6762,38600.0
2015-01-21 15:20:00,83.74,83.75,83.63,83.65,42300.0,78.6762,78.6856,78.5729,78.5916,42300.0
2015-01-21 15:25:00,83.65,83.69,83.6,83.63,36600.0,78.5916,78.6292,78.5447,78.5729,36600.0
2015-01-21 15:30:00,83.63,83.76,83.6,83.75,49700.0,78.5729,78.695,78.5447,78.6856,49700.0
2015-01-21 15:35:00,83.76,83.78,83.67,83.73,45500.0,78.695,78.7138,78.6104,78.6668,45500.0
2015-01-21 15:40:00,83.74,83.78,83.67,83.78,49200.0,78.6762,78.7138,78.6104,78.7138,49200.0
2015-01-21 15:45:00,83.78,83.85,83.77,83.79,64800.0,78.7138,78.7796,78.7044,78.7232,64800.0
2015-01-21 15:50:00,83.79,83.8,83.71,83.75,56500.0,78.7232,78.7326,78.648,78.6856,56500.0
2015-01-21 15:55:00,83.75,83.8,83.69,83.73,96900.0,78.6856,78.7326,78.6292,78.6668,96900.0
2015-01-22 09:30:00,83.36,83.99,83.12,83.4,214700.0,78.3192,78.9111,78.0937,78.3568,214700.0
2015-01-22 09:35:00,83.33,83.33,82.92,82.97,94900.0,78.291,78.291,77.9058,77.9528,94900.0
2015-01-22 09:40:00,82.97,83.08,82.5,82.98,73200.0,77.9528,78.0561,77.5112,77.9622,73200.0
2015-01-22 09:45:00,82.99,83.1,82.59,82.82,72800.0,77.9716,78.0749,77.5957,77.8118,72800.0
2015-01-22 09:50:00,82.81,83.21,82.59,83.14,52100.0,77.8024,78.1783,77.5957,78.1125,52100.0
2015-01-22 09:55:00,83.11,83.15,82.89,83.07,34800.0,78.0843,78.1219,77.8776,78.0467,34800.0
2015-01-22 10:00:00,83.05,83.31,83.04,83.25,63600.0,78.0279,78.2722,78.0185,78.2158,63600.0
2015-01-22 10:05:00,83.26,83.54,83.2,83.23,49600.0,78.2252,78.4883,78.1689,78.197,49600.0
2015-01-22 10:10:00,83.23,83.43,83.16,83.39,34100.0,78.197,78.385,78.1313,78.3474,34100.0
2015-01-22 10:15:00,83.38,83.57,83.33,83.49,59600.0,78.338,78.5165,78.291,78.4413,59600.0
2015-01-22 10:20:00,83.54,83.71,83.54,83.64,31100.0,78.4883,78.648,78.4883,78.5823,31100.0
2015-01-22 10:25:00,83.67,83.68,83.4,83.41,48400.0,78.6104,78.6198,78.3568,78.3662,48400.0
2015-01-22 10:30:00,83.41,83.44,83.22,83.25,82500.0,78.3662,78.3943,78.1876,78.2158,82500.0
2015-01-22 10:35:00,83.24,83.6,83.22,83.55,36400.0,78.2064,78.5447,78.1876,78.4977,36400.0
2015-01-22 10:40:00,83.53,83.66,83.49,83.66,25700.0,78.4789,78.601,78.4413,78.601,25700.0
2015-01-22 10:45:00,83.69,83.75,83.64,83.71,30100.0,78.6292,78.6856,78.5823,78.648,30100.0
2015-01-22 10:50:00,83.71,83.95,83.71,83.94,54400.0,78.648,78.8735,78.648,78.8641,54400.0
2015-01-22 10:55:00,83.94,84.14,83.94,84.1,70100.0,78.8641,79.052,78.8641,79.0144,70100.0
2015-01-22 11:00:00,84.09,84.13,83.94,83.97,61700.0,79.005,79.0426,78.8641,78.8923,61700.0
2015-01-22 11:05:00,83.96,83.98,83.76,83.84,45200.0,78.8829,78.9017,78.695,78.7702,45200.0
2015-01-22 11:10:00,83.85,83.85,83.67,83.71,42800.0,78.7796,78.7796,78.6104,78.648,42800.0
2015-01-22 11:15:00,83.69,83.7,83.59,83.61,97200.0,78.6292,78.6386,78.5353,78.5541,97200.0
2015-01-22 11:20:00,83.61,83.85,83.58,83.84,89600.0,78.5541,78.7796,78.5259,78.7702,89600.0
2015-01-22 11:25:00,83.84,83.89,83.82,83.84,29200.0,78.7702,78.8171,78.7514,78.7702,29200.0
2015-01-22 11:30:00,83.85,83.87,83.69,83.73,26800.0,78.7796,78.7983,78.6292,78.6668,26800.0
2015-01-22 11:35:00,83.71,83.71,83.49,83.52,44700.0,78.648,78.648,78.4413,78.4695,44700.0
2015-01-22 11:40:00,83.51,83.65,83.51,83.57,31800.0,78.4601,78.5916,78.4601,78.5165,31800.0
2015-01-22 11:45:00,83.58,83.58,83.52,83.54,23500.0,78.5259,78.5259,78.4695,78.4883,23500.0
2015-01-22 11:50:00,83.54,83.58,83.47,83.55,23300.0,78.4883,78.5259,78.4225,78.4977,23300.0
2015-01-22 11:55:00,83.56,83.71,83.55,83.71,24800.0,78.5071,78.648,78.4977,78.648,24800.0
2015-01-22 12:00:00,83.71,83.74,83.67,83.73,30100.0,78.648,78.6762,78.6104,78.6668,30100.0
2015-01-22 12:05:00,83.74,83.76,83.62,83.65,29500.0,78.6762,78.695,78.5635,78.5916,29500.0
2015-01-22 12:10:00,83.66,83.88,83.62,83.84,36700.0,78.601,78.8077,78.5635,78.7702,36700.0
2015-01-22 12:15:00,83.84,83.87,83.81,83.84,15900.0,78.7702,78.7983,78.742,78.7702,15900.0
2015-01-22 12:20:00,83.84,83.92,83.8,83.83,21900.0,78.7702,78.8453,78.7326,78.7608,21900.0
2015-01-22 12:25:00,83.82,83.88,83.81,83.87,18300.0,78.7514,78.8077,78.742,78.7983,18300.0
2015-01-22 12:30:00,83.86,83.88,83.81,83.81,20500.0,78.7889,78.8077,78.742,78.742,20500.0
2015-01-22 12:35:00,83.82,83.89,83.81,83.81,26900.0,78.7514,78.8171,78.742,78.742,26900.0
2015-01-22 12:40:00,83.81,83.87,83.78,83.8,19700.0,78.742,78.7983,78.7138,78.7326,19700.0
2015-01-22 12:45:00,83.8,83.88,83.8,83.85,21900.0,78.7326,78.8077,78.7326,78.7796,21900.0
2015-01-22 12:50:00,83.85,83.85,83.61,83.67,28000.0,78.7796,78.7796,78.5541,78.6104,28000.0
2015-01-22 12:55:00,83.68,83.71,83.62,83.71,13800.0,78.6198,78.648,78.5635,78.648,13800.0
2015-01-22 13:00:00,83.7,83.9,83.69,83.9,28600.0,78.6386,78.8265,78.6292,78.8265,28600.0
2015-01-22 13:05:00,83.87,83.9,83.85,83.89,13000.0,78.7983,78.8265,78.7796,78.8171,13000.0
2015-01-22 13:10:00,83.88,83.92,83.86,83.9,24800.0,78.8077,78.8453,78.7889,78.8265,24800.0
2015-01-22 13:15:00,83.88,83.91,83.78,83.79,13600.0,78.8077,78.8359,78.7138,78.7232,13600.0
2015-01-22 13:20:00,83.79,83.87,83.75,83.84,13000.0,78.7232,78.7983,78.6856,78.7702,13000.0
2015-01-22 13:25:00,83.83,83.87,83.77,83.83,15700.0,78.7608,78.7983,78.7044,78.7608,15700.0
2015-01-22 13:30:00,83.83,83.9,83.76,83.79,19500.0,78.7608,78.8265,78.695,78.7232,19500.0
2015-01-22 13:35:00,83.77,83.77,83.68,83.72,28600.0,78.7044,78.7044,78.6198,78.6574,28600.0
2015-01-22 13:40:00,83.71,83.85,83.69,83.79,25700.0,78.648,78.7796,78.6292,78.7232,25700.0
2015-01-22 13:45:00,83.79,83.84,83.77,83.81,16300.0,78.7232,78.7702,78.7044,78.742,16300.0
2015-01-22 13:50:00,83.82,83.9,83.8,83.87,33300.0,78.7514,78.8265,78.7326,78.7983,33300.0
2015-01-22 13:55:00,83.88,83.92,83.8,83.92,19600.0,78.8077,78.8453,78.7326,78.8453,19600.0
2015-01-22 14:00:00,83.9,83.99,83.9,83.95,48900.0,78.8265,78.9111,78.8265,78.8735,48900.0
2015-01-22 14:05:00,83.95,83.95,83.83,83.92,16000.0,78.8735,78.8735,78.7608,78.8453,16000.0
2015-01-22 14:10:00,83.91,83.97,83.85,83.95,20900.0,78.8359,78.8923,78.7796,78.8735,20900.0
2015-01-22 14:15:00,83.96,84.02,83.91,83.95,46500.0,78.8829,78.9393,78.8359,78.8735,46500.0
2015-01-22 14:20:00,83.94,83.94,83.79,83.79,67300.0,78.8641,78.8641,78.7232,78.7232,67300.0
2015-01-22 14:25:00,83.79,83.86,83.76,83.79,65900.0,78.7232,78.7889,78.695,78.7232,65900.0
2015-01-22 14:30:00,83.79,84.0,83.76,84.0,121600.0,78.7232,78.9205,78.695,78.9205,121600.0
2015-01-22 14:35:00,84.0,84.11,83.96,83.96,173800.0,78.9205,79.0238,78.8829,78.8829,173800.0
2015-01-22 14:40:00,83.98,83.99,83.87,83.99,49300.0,78.9017,78.9111,78.7983,78.9111,49300.0
2015-01-22 14:45:00,84.01,84.25,84.0,84.21,144000.0,78.9299,79.1554,78.9205,79.1178,144000.0
2015-01-22 14:50:00,84.2,84.39,84.2,84.38,68100.0,79.1084,79.2869,79.1084,79.2775,68100.0
2015-01-22 14:55:00,84.4,84.42,84.31,84.34,117200.0,79.2963,79.3151,79.2117,79.2399,117200.0
2015-01-22 15:00:00,84.36,84.48,84.33,84.41,50300.0,79.2587,79.3715,79.2305,79.3057,50300.0
2015-01-22 15:05:00,84.41,84.5,84.41,84.48,29400.0,79.3057,79.3902,79.3057,79.3715,29400.0
2015-01-22 15:10:00,84.48,84.53,84.4,84.43,39600.0,79.3715,79.4184,79.2963,79.3245,39600.0
2015-01-22 15:15:00,84.42,84.52,84.42,84.51,35700.0,79.3151,79.409,79.3151,79.3996,35700.0
2015-01-22 15:20:00,84.5,84.53,84.35,84.36,42000.0,79.3902,79.4184,79.2493,79.2587,42000.0
2015-01-22 15:25:00,84.36,84.5,84.32,84.46,52400.0,79.2587,79.3902,79.2211,79.3527,52400.0
2015-01-22 15:30:00,84.45,84.5,84.38,84.45,56100.0,79.3433,79.3902,79.2775,79.3433,56100.0
2015-01-22 15:35:00,84.46,84.46,84.38,84.44,58600.0,79.3527,79.3527,79.2775,79.3339,58600.0
2015-01-22 15:40:00,84.44,84.45,84.33,84.38,72000.0,79.3339,79.3433,79.2305,79.2775,72000.0
2015-01-22 15:45:00,84.38,84.41,84.32,84.33,83100.0,79.2775,79.3057,79.2211,79.2305,83100.0
2015-01-22 15:50:00,84.34,84.35,84.24,84.29,94000.0,79.2399,79.2493,79.146,79.1929,94000.0
2015-01-22 15:55:00,84.29,84.36,84.28,84.31,248600.0,79.1929,79.2587,79.1836,79.2117,248600.0
2015-01-23 09:30:00,84.28,84.7,84.22,84.32,274700.0,79.1836,79.5782,79.1272,79.2211,274700.0
2015-01-23 09:35:00,84.32,84.59,84.32,84.44,88100.0,79.2211,79.4748,79.2211,79.3339,88100.0
2015-01-23 09:40:00,84.42,84.42,84.2,84.25,57900.0,79.3151,79.3151,79.1084,79.1554,57900.0
2015-01-23 09:45:00,84.26,84.65,84.23,84.29,66600.0,79.1648,79.5312,79.1366,79.1929,66600.0
2015-01-23 09:50:00,84.25,84.28,84.1,84.18,44200.0,79.1554,79.1836,79.0144,79.0896,44200.0
2015-01-23 09:55:00,84.17,84.45,84.13,84.45,45300.0,79.0802,79.3433,79.0426,79.3433,45300.0
2015-01-23 10:00:00,84.45,84.48,84.35,84.36,65300.0,79.3433,79.3715,79.2493,79.2587,65300.0
2015-01-23 10:05:00,84.36,84.46,84.27,84.3,66200.0,79.2587,79.3527,79.1742,79.2023,66200.0
2015-01-23 10:10:00,84.3,84.33,84.19,84.2,55800.0,79.2023,79.2305,79.099,79.1084,55800.0
2015-01-23 10:15:00,84.23,84.23,84.11,84.14,50500.0,79.1366,79.1366,79.0238,79.052,50500.0
2015-01-23 10:20:00,84.15,84.21,84.06,84.08,54900.0,79.0614,79.1178,78.9769,78.9956,54900.0
2015-01-23 10:25:00,84.08,84.23,84.0,84.19,67000.0,78.9956,79.1366,78.9205,79.099,67000.0
2015-01-23 10:30:00,84.18,84.24,84.1,84.1,30700.0,79.0896,79.146,79.0144,79.0144,30700.0
2015-01-23 10:35:00,84.1,84.15,84.02,84.07,28300.0,79.0144,79.0614,78.9393,78.9862,28300.0
2015-01-23 10:40:00,84.07,84.1,83.94,83.97,45200.0,78.9862,79.0144,78.8641,78.8923,45200.0
2015-01-23 10:45:00,83.96,83.96,83.8,83.93,28800.0,78.8829,78.8829,78.7326,78.8547,28800.0
2015-01-23 10:50:00,83.94,84.15,83.87,84.12,37200.0,78.8641,79.0614,78.7983,79.0332,37200.0
2015-01-23 10:55:00,84.14,84.24,84.07,84.09,38500.0,79.052,79.146,78.9862,79.005,38500.0
2015-01-23 11:00:00,84.09,84.11,84.02,84.06,66300.0,79.005,79.0238,78.9393,78.9769,66300.0
2015-01-23 11:05:00,84.06,84.08,83.95,83.97,62100.0,78.9769,78.9956,78.8735,78.8923,62100.0
2015-01-23 11:10:00,83.97,84.0,83.87,83.92,37300.0,78.8923,78.9205,78.7983,78.8453,37300.0
2015-01-23 11:15:00,83.93,84.0,83.9,84.0,24200.0,78.8547,78.9205,78.8265,78.9205,24200.0
2015-01-23 11:20:00,83.99,84.0,83.94,83.97,46800.0,78.9111,78.9205,78.8641,78.8923,46800.0
2015-01-23 11:25:00,83.97,84.07,83.95,84.07,33100.0,78.8923,78.9862,78.8735,78.9862,33100.0
2015-01-23 11:30:00,84.08,84.15,84.04,84.15,38100.0,78.9956,79.0614,78.9581,79.0614,38100.0
2015-01-23 11:35:00,84.14,84.2,84.12,84.14,38600.0,79.052,79.1084,79.0332,79.052,38600.0
2015-01-23 11:40:00,84.14,84.16,84.12,84.12,50500.0,79.052,79.0708,79.0332,79.0332,50500.0
2015-01-23 11:45:00,84.13,84.19,84.08,84.08,28900.0,79.0426,79.099,78.9956,78.9956,28900.0
2015-01-23 11:50:00,84.07,84.08,83.93,83.99,41500.0,78.9862,78.9956,78.8547,78.9111,41500.0
2015-01-23 11:55:00,84.0,84.06,83.95,84.04,23800.0,78.9205,78.9769,78.8735,78.9581,23800.0
2015-01-23 12:00:00,84.05,84.09,83.98,84.07,36000.0,78.9675,79.005,78.9017,78.9862,36000.0
2015-01-23 12:05:00,84.08,84.14,84.05,84.12,17000.0,78.9956,79.052,78.9675,79.0332,17000.0
2015-01-23 12:10:00,84.13,84.3,84.12,84.25,34200.0,79.0426,79.2023,79.0332,79.1554,34200.0
2015-01-23 12:15:00,84.24,84.24,84.05,84.06,22800.0,79.146,79.146,78.9675,78.9769,22800.0
2015-01-23 12:20:00,84.07,84.15,84.04,84.15,19400.0,78.9862,79.0614,78.9581,79.0614,19400.0
2015-01-23 12:25:00,84.15,84.25,84.12,84.24,25900.0,79.0614,79.1554,79.0332,79.146,25900.0
2015-01-23 12:30:00,84.21,84.26,84.21,84.23,19500.0,79.1178,79.1648,79.1178,79.1366,19500.0
2015-01-23 12:35:00,84.23,84.38,84.22,84.37,27300.0,79.1366,79.2775,79.1272,79.2681,27300.0
2015-01-23 12:40:00,84.38,84.46,84.36,84.46,47700.0,79.2775,79.3527,79.2587,79.3527,47700.0
2015-01-23 12:45:00,84.46,84.5,84.44,84.46,27700.0,79.3527,79.3902,79.3339,79.3527,27700.0
2015-01-23 12:50:00,84.46,84.54,84.42,84.42,28500.0,79.3527,79.4278,79.3151,79.3151,28500.0
2015-01-23 12:55:00,84.42,84.56,84.35,84.56,33200.0,79.3151,79.4466,79.2493,79.4466,33200.0
2015-01-23 13:00:00,84.55,84.56,84.39,84.45,26700.0,79.4372,79.4466,79.2869,79.3433,26700.0
2015-01-23 13:05:00,84.45,84.5,84.41,84.49,54300.0,79.3433,79.3902,79.3057,79.3809,54300.0
2015-01-23 13:10:00,84.49,84.63,84.47,84.57,61100.0,79.3809,79.5124,79.3621,79.456,61100.0
2015-01-23 13:15:00,84.58,84.62,84.51,84.55,37000.0,79.4654,79.503,79.3996,79.4372,37000.0
2015-01-23 13:20:00,84.55,84.68,84.54,84.68,22900.0,79.4372,79.5594,79.4278,79.5594,22900.0
2015-01-23 13:25:00,84.69,84.74,84.64,84.71,32800.0,79.5688,79.6157,79.5218,79.5875,32800.0
2015-01-23 13:30:00,84.72,84.78,84.72,84.75,25100.0,79.5969,79.6533,79.5969,79.6251,25100.0
2015-01-23 13:35:00,84.74,84.83,84.74,84.8,24100.0,79.6157,79.7003,79.6157,79.6721,24100.0
2015-01-23 13:40:00,84.8,84.81,84.72,84.78,26200.0,79.6721,79.6815,79.5969,79.6533,26200.0
2015-01-23 13:45:00,84.76,84.83,84.72,84.77,55000.0,79.6345,79.7003,79.5969,79.6439,55000.0
2015-01-23 13:50:00,84.76,84.8,84.71,84.78,21800.0,79.6345,79.6721,79.5875,79.6533,21800.0
2015-01-23 13:55:00,84.79,84.79,84.67,84.67,33600.0,79.6627,79.6627,79.55,79.55,33600.0
2015-01-23 14:00:00,84.67,84.68,84.58,84.65,36700.0,79.55,79.5594,79.4654,79.5312,36700.0
2015-01-23 14:05:00,84.64,84.64,84.56,84.59,30300.0,79.5218,79.5218,79.4466,79.4748,30300.0
2015-01-23 14:10:00,84.58,84.62,84.53,84.61,23900.0,79.4654,79.503,79.4184,79.4936,23900.0
2015-01-23 14:15:00,84.61,84.67,84.55,84.64,24400.0,79.4936,79.55,79.4372,79.5218,24400.0
2015-01-23 14:20:00,84.63,84.69,84.63,84.69,22300.0,79.5124,79.5688,79.5124,79.5688,22300.0
2015-01-23 14:25:00,84.7,84.78,84.66,84.73,25300.0,79.5782,79.6533,79.5406,79.6063,25300.0
2015-01-23 14:30:00,84.73,84.76,84.69,84.76,18500.0,79.6063,79.6345,79.5688,79.6345,18500.0
2015-01-23 14:35:00,84.75,84.75,84.6,84.65,29400.0,79.6251,79.6251,79.4842,79.5312,29400.0
2015-01-23 14:40:00,84.65,84.7,84.58,84.62,15300.0,79.5312,79.5782,79.4654,79.503,15300.0
2015-01-23 14:45:00,84.63,84.63,84.49,84.53,21300.0,79.5124,79.5124,79.3809,79.4184,21300.0
2015-01-23 14:50:00,84.51,84.58,84.47,84.55,19700.0,79.3996,79.4654,79.3621,79.4372,19700.0
2015-01-23 14:55:00,84.55,84.58,84.53,84.53,17200.0,79.4372,79.4654,79.4184,79.4184,17200.0
2015-01-23 15:00:00,84.52,84.55,84.46,84.48,24400.0,79.409,79.4372,79.3527,79.3715,24400.0
2015-01-23 15:05:00,84.49,84.51,84.36,84.47,52800.0,79.3809,79.3996,79.2587,79.3621,52800.0
2015-01-23 15:10:00,84.48,84.58,84.48,84.5,19700.0,79.3715,79.4654,79.3715,79.3902,19700.0
2015-01-23 15:15:00,84.51,84.56,84.39,84.54,50400.0,79.3996,79.4466,79.2869,79.4278,50400.0
2015-01-23 15:20:00,84.54,84.59,84.5,84.57,26500.0,79.4278,79.4748,79.3902,79.456,26500.0
2015-01-23 15:25:00,84.58,84.59,84.52,84.58,24400.0,79.4654,79.4748,79.409,79.4654,24400.0
2015-01-23 15:30:00,84.59,84.59,84.38,84.42,104200.0,79.4748,79.4748,79.2775,79.3151,104200.0
2015-01-23 15:35:00,84.41,84.46,84.36,84.38,47800.0,79.3057,79.3527,79.2587,79.2775,47800.0
2015-01-23 15:40:00,84.38,84.44,84.37,84.38,42900.0,79.2775,79.3339,79.2681,79.2775,42900.0
2015-01-23 15:45:00,84.38,84.38,84.27,84.34,61700.0,79.2775,79.2775,79.1742,79.2399,61700.0
2015-01-23 15:50:00,84.33,84.41,84.24,84.41,119900.0,79.2305,79.3057,79.146,79.3057,119900.0
2015-01-23 15:55:00,84.41,84.51,84.35,84.41,368900.0,79.3057,79.3996,79.2493,79.3057,368900.0
2015-01-26 09:30:00,84.3,84.7,84.02,84.12,203900.0,79.2023,79.5782,78.9393,79.0332,203900.0
2015-01-26 09:35:00,84.12,84.12,83.57,83.74,110100.0,79.0332,79.0332,78.5165,78.6762,110100.0
2015-01-26 09:40:00,83.73,83.75,83.29,83.34,76100.0,78.6668,78.6856,78.2534,78.3004,76100.0
2015-01-26 09:45:00,83.33,83.34,83.01,83.02,262100.0,78.291,78.3004,77.9903,77.9997,262100.0
2015-01-26 09:50:00,83.01,83.29,82.87,83.21,236100.0,77.9903,78.2534,77.8588,78.1783,236100.0
2015-01-26 09:55:00,83.2,83.32,83.1,83.27,92600.0,78.1689,78.2816,78.0749,78.2346,92600.0
2015-01-26 10:00:00,83.29,83.39,83.19,83.38,45900.0,78.2534,78.3474,78.1595,78.338,45900.0
2015-01-26 10:05:00,83.4,83.58,83.4,83.55,53500.0,78.3568,78.5259,78.3568,78.4977,53500.0
2015-01-26 10:10:00,83.55,83.59,83.54,83.55,68400.0,78.4977,78.5353,78.4883,78.4977,68400.0
2015-01-26 10:15:00,83.55,83.59,83.35,83.4,63500.0,78.4977,78.5353,78.3098,78.3568,63500.0
2015-01-26 10:20:00,83.4,83.46,83.36,83.36,35900.0,78.3568,78.4131,78.3192,78.3192,35900.0
2015-01-26 10:25:00,83.36,83.44,83.29,83.29,105200.0,78.3192,78.3943,78.2534,78.2534,105200.0
2015-01-26 10:30:00,83.3,83.36,83.16,83.19,86500.0,78.2628,78.3192,78.1313,78.1595,86500.0
2015-01-26 10:35:00,83.18,83.22,83.07,83.08,75100.0,78.1501,78.1876,78.0467,78.0561,75100.0
2015-01-26 10:40:00,83.07,83.14,83.04,83.09,78400.0,78.0467,78.1125,78.0185,78.0655,78400.0
2015-01-26 10:45:00,83.09,83.31,83.09,83.2,58700.0,78.0655,78.2722,78.0655,78.1689,58700.0
2015-01-26 10:50:00,83.21,83.25,83.1,83.19,43800.0,78.1783,78.2158,78.0749,78.1595,43800.0
2015-01-26 10:55:00,83.18,83.23,83.1,83.12,31800.0,78.1501,78.197,78.0749,78.0937,31800.0
2015-01-26 11:00:00,83.12,83.27,83.03,83.27,53500.0,78.0937,78.2346,78.0091,78.2346,53500.0
2015-01-26 11:05:00,83.27,83.33,83.15,83.16,37400.0,78.2346,78.291,78.1219,78.1313,37400.0
2015-01-26 11:10:00,83.16,83.24,83.14,83.22,44300.0,78.1313,78.2064,78.1125,78.1876,44300.0
2015-01-26 11:15:00,83.21,83.3,83.13,83.2,50900.0,78.1783,78.2628,78.1031,78.1689,50900.0
2015-01-26 11:20:00,83.2,83.35,83.19,83.27,38600.0,78.1689,78.3098,78.1595,78.2346,38600.0
2015-01-26 11:25:00,83.26,83.26,83.14,83.24,39300.0,78.2252,78.2252,78.1125,78.2064,39300.0
2015-01-26 11:30:00,83.24,83.29,83.14,83.17,46700.0,78.2064,78.2534,78.1125,78.1407,46700.0
2015-01-26 11:35:00,83.15,83.28,83.13,83.27,44400.0,78.1219,78.244,78.1031,78.2346,44400.0
2015-01-26 11:40:00,83.27,83.35,83.27,83.31,54100.0,78.2346,78.3098,78.2346,78.2722,54100.0
2015-01-26 11:45:00,83.31,83.31,83.24,83.25,52100.0,78.2722,78.2722,78.2064,78.2158,52100.0
2015-01-26 11:50:00,83.25,83.31,83.22,83.3,83600.0,78.2158,78.2722,78.1876,78.2628,83600.0
2015-01-26 11:55:00,83.3,83.31,83.24,83.29,43700.0,78.2628,78.2722,78.2064,78.2534,43700.0
2015-01-26 12:00:00,83.3,83.3,83.24,83.27,50600.0,78.2628,78.2628,78.2064,78.2346,50600.0
2015-01-26 12:05:00,83.27,83.3,83.25,83.26,25900.0,78.2346,78.2628,78.2158,78.2252,25900.0
2015-01-26 12:10:00,83.25,83.28,83.23,83.23,38800.0,78.2158,78.244,78.197,78.197,38800.0
2015-01-26 12:15:00,83.24,83.26,83.2,83.25,45000.0,78.2064,78.2252,78.1689,78.2158,45000.0
2015-01-26 12:20:00,83.25,83.3,83.21,83.22,38200.0,78.2158,78.2628,78.1783,78.1876,38200.0
2015-01-26 12:25:00,83.22,83.25,83.2,83.22,27100.0,78.1876,78.2158,78.1689,78.1876,27100.0
2015-01-26 12:30:00,83.22,83.23,83.16,83.17,35900.0,78.1876,78.197,78.1313,78.1407,35900.0
2015-01-26 12:35:00,83.18,83.21,83.17,83.19,65300.0,78.1501,78.1783,78.1407,78.1595,65300.0
2015-01-26 12:40:00,83.2,83.23,83.18,83.21,43600.0,78.1689,78.197,78.1501,78.1783,43600.0
2015-01-26 12:45:00,83.21,83.22,83.18,83.21,26800.0,78.1783,78.1876,78.1501,78.1783,26800.0
2015-01-26 12:50:00,83.22,83.25,83.2,83.23,23700.0,78.1876,78.2158,78.1689,78.197,23700.0
2015-01-26 12:55:00,83.23,83.24,83.19,83.19,23600.0,78.197,78.2064,78.1595,78.1595,23600.0
2015-01-26 13:00:00,83.19,83.21,83.17,83.2,20500.0,78.1595,78.1783,78.1407,78.1689,20500.0
2015-01-26 13:05:00,83.2,83.22,83.17,83.2,18700.0,78.1689,78.1876,78.1407,78.1689,18700.0
2015-01-26 13:10:00,83.2,83.22,83.09,83.09,64500.0,78.1689,78.1876,78.0655,78.0655,64500.0
2015-01-26 13:15:00,83.09,83.11,83.05,83.07,58000.0,78.0655,78.0843,78.0279,78.0467,58000.0
2015-01-26 13:20:00,83.08,83.08,83.0,83.02,55100.0,78.0561,78.0561,77.981,77.9997,55100.0
2015-01-26 13:25:00,83.02,83.05,83.0,83.02,35600.0,77.9997,78.0279,77.981,77.9997,35600.0
2015-01-26 13:30:00,83.02,83.06,83.02,83.05,31100.0,77.9997,78.0373,77.9997,78.0279,31100.0
2015-01-26 13:35:00,83.05,83.09,83.03,83.08,34400.0,78.0279,78.0655,78.0091,78.0561,34400.0
2015-01-26 13:40:00,83.08,83.16,83.07,83.16,23300.0,78.0561,78.1313,78.0467,78.1313,23300.0
2015-01-26 13:45:00,83.16,83.25,83.12,83.2,96100.0,78.1313,78.2158,78.0937,78.1689,96100.0
2015-01-26 13:50:00,83.2,83.28,83.18,83.18,31300.0,78.1689,78.244,78.1501,78.1501,31300.0
2015-01-26 13:55:00,83.19,83.2,83.15,83.19,38100.0,78.1595,78.1689,78.1219,78.1595,38100.0
2015-01-26 14:00:00,83.2,83.29,83.18,83.29,28700.0,78.1689,78.2534,78.1501,78.2534,28700.0
2015-01-26 14:05:00,83.3,83.3,83.23,83.3,56500.0,78.2628,78.2628,78.197,78.2628,56500.0
2015-01-26 14:10:00,83.29,83.29,83.19,83.29,72900.0,78.2534,78.2534,78.1595,78.2534,72900.0
2015-01-26 14:15:00,83.29,83.31,83.25,83.31,49900.0,78.2534,78.2722,78.2158,78.2722,49900.0
2015-01-26 14:20:00,83.31,83.38,83.3,83.36,113300.0,78.2722,78.338,78.2628,78.3192,113300.0
2015-01-26 14:25:00,83.35,83.4,83.29,83.4,68100.0,78.3098,78.3568,78.2534,78.3568,68100.0
2015-01-26 14:30:00,83.4,83.44,83.37,83.38,38300.0,78.3568,78.3943,78.3286,78.338,38300.0
2015-01-26 14:35:00,83.38,83.39,83.34,83.38,27700.0,78.338,78.3474,78.3004,78.338,27700.0
2015-01-26 14:40:00,83.39,83.47,83.39,83.4,67400.0,78.3474,78.4225,78.3474,78.3568,67400.0
2015-01-26 14:45:00,83.4,83.4,83.32,83.38,67200.0,78.3568,78.3568,78.2816,78.338,67200.0
2015-01-26 14:50:00,83.38,83.41,83.37,83.39,56400.0,78.338,78.3662,78.3286,78.3474,56400.0
2015-01-26 14:55:00,83.39,83.41,83.38,83.4,59200.0,78.3474,78.3662,78.338,78.3568,59200.0
2015-01-26 15:00:00,83.41,83.41,83.36,83.41,53900.0,78.3662,78.3662,78.3192,78.3662,53900.0
2015-01-26 15:05:00,83.41,83.51,83.4,83.51,54800.0,78.3662,78.4601,78.3568,78.4601,54800.0
2015-01-26 15:10:00,83.51,83.51,83.42,83.42,54400.0,78.4601,78.4601,78.3756,78.3756,54400.0
2015-01-26 15:15:00,83.42,83.46,83.34,83.46,88400.0,78.3756,78.4131,78.3004,78.4131,88400.0
2015-01-26 15:20:00,83.46,83.52,83.45,83.51,58100.0,78.4131,78.4695,78.4037,78.4601,58100.0
2015-01-26 15:25:00,83.51,83.53,83.44,83.45,75200.0,78.4601,78.4789,78.3943,78.4037,75200.0
2015-01-26 15:30:00,83.45,83.48,83.42,83.47,84100.0,78.4037,78.4319,78.3756,78.4225,84100.0
2015-01-26 15:35:00,83.46,83.6,83.44,83.58,106600.0,78.4131,78.5447,78.3943,78.5259,106600.0
2015-01-26 15:40:00,83.58,83.59,83.51,83.52,64000.0,78.5259,78.5353,78.4601,78.4695,64000.0
2015-01-26 15:45:00,83.53,83.59,83.52,83.52,52900.0,78.4789,78.5353,78.4695,78.4695,52900.0
2015-01-26 15:50:00,83.53,83.58,83.52,83.54,64100.0,78.4789,78.5259,78.4695,78.4883,64100.0
2015-01-26 15:55:00,83.55,83.6,83.52,83.58,154400.0,78.4977,78.5447,78.4695,78.5259,154400.0
2015-01-27 09:30:00,82.61,82.81,82.13,82.13,153900.0,77.6145,77.8024,77.1636,77.1636,153900.0
2015-01-27 09:35:00,82.13,82.36,82.03,82.32,84400.0,77.1636,77.3797,77.0696,77.3421,84400.0
2015-01-27 09:40:00,82.32,82.32,82.02,82.05,76900.0,77.3421,77.3421,77.0602,77.0884,76900.0
2015-01-27 09:45:00,82.04,82.21,81.94,82.08,86400.0,77.079,77.2387,76.9851,77.1166,86400.0
2015-01-27 09:50:00,82.06,82.18,81.91,82.11,62000.0,77.0978,77.2105,76.9569,77.1448,62000.0
2015-01-27 09:55:00,82.11,82.11,81.77,81.8,145900.0,77.1448,77.1448,76.8253,76.8535,145900.0
2015-01-27 10:00:00,81.8,82.06,81.68,81.93,104500.0,76.8535,77.0978,76.7408,76.9757,104500.0
2015-01-27 10:05:00,81.91,82.07,81.78,81.88,63900.0,76.9569,77.1072,76.8347,76.9287,63900.0
2015-01-27 10:10:00,81.89,81.96,81.61,81.69,102000.0,76.9381,77.0038,76.675,76.7502,102000.0
2015-01-27 10:15:00,81.69,81.78,81.59,81.61,99800.0,76.7502,76.8347,76.6562,76.675,99800.0
2015-01-27 10:20:00,81.6,81.77,81.52,81.58,85900.0,76.6656,76.8253,76.5904,76.6468,85900.0
2015-01-27 10:25:00,81.57,81.77,81.54,81.58,51000.0,76.6374,76.8253,76.6092,76.6468,51000.0
2015-01-27 10:30:00,81.57,81.57,81.31,81.33,87800.0,76.6374,76.6374,76.3931,76.4119,87800.0
2015-01-27 10:35:00,81.31,81.31,81.18,81.27,78500.0,76.3931,76.3931,76.271,76.3556,78500.0
2015-01-27 10:40:00,81.27,81.33,81.06,81.13,79700.0,76.3556,76.4119,76.1583,76.224,79700.0
2015-01-27 10:45:00,81.12,81.3,81.06,81.26,66900.0,76.2146,76.3838,76.1583,76.3462,66900.0
2015-01-27 10:50:00,81.25,81.28,81.2,81.24,48800.0,76.3368,76.365,76.2898,76.3274,48800.0
2015-01-27 10:55:00,81.25,81.26,81.13,81.18,77800.0,76.3368,76.3462,76.224,76.271,77800.0
2015-01-27 11:00:00,81.18,81.22,81.11,81.22,50400.0,76.271,76.3086,76.2052,76.3086,50400.0
2015-01-27 11:05:00,81.22,81.36,81.21,81.36,30900.0,76.3086,76.4401,76.2992,76.4401,30900.0
2015-01-27 11:10:00,81.36,81.4,81.27,81.33,47000.0,76.4401,76.4777,76.3556,76.4119,47000.0
2015-01-27 11:15:00,81.34,81.35,81.27,81.28,47900.0,76.4213,76.4307,76.3556,76.365,47900.0
2015-01-27 11:20:00,81.28,81.31,81.11,81.11,57400.0,76.365,76.3931,76.2052,76.2052,57400.0
2015-01-27 11:25:00,81.11,81.16,80.96,81.16,89800.0,76.2052,76.2522,76.0643,76.2522,89800.0
2015-01-27 11:30:00,81.17,81.5,81.17,81.42,50400.0,76.2616,76.5717,76.2616,76.4965,50400.0
2015-01-27 11:35:00,81.42,81.53,81.41,81.44,52000.0,76.4965,76.5998,76.4871,76.5153,52000.0
2015-01-27 11:40:00,81.44,81.45,81.26,81.28,39100.0,76.5153,76.5247,76.3462,76.365,39100.0
2015-01-27 11:45:00,81.28,81.58,81.27,81.56,61000.0,76.365,76.6468,76.3556,76.628,61000.0
2015-01-27 11:50:00,81.57,81.63,81.55,81.55,51300.0,76.6374,76.6938,76.6186,76.6186,51300.0
2015-01-27 11:55:00,81.55,81.58,81.4,81.46,46000.0,76.6186,76.6468,76.4777,76.5341,46000.0
2015-01-27 12:00:00,81.46,81.61,81.46,81.53,91200.0,76.5341,76.675,76.5341,76.5998,91200.0
2015-01-27 12:05:00,81.53,81.64,81.53,81.58,43900.0,76.5998,76.7032,76.5998,76.6468,43900.0
2015-01-27 12:10:00,81.58,81.61,81.5,81.57,29000.0,76.6468,76.675,76.5717,76.6374,29000.0
2015-01-27 12:15:00,81.58,81.66,81.52,81.59,34000.0,76.6468,76.722,76.5904,76.6562,34000.0
2015-01-27 12:20:00,81.59,81.64,81.54,81.55,28100.0,76.6562,76.7032,76.6092,76.6186,28100.0
2015-01-27 12:25:00,81.55,81.71,81.55,81.7,49400.0,76.6186,76.769,76.6186,76.7596,49400.0
2015-01-27 12:30:00,81.7,81.72,81.6,81.69,45500.0,76.7596,76.7784,76.6656,76.7502,45500.0
2015-01-27 12:35:00,81.7,81.71,81.61,81.67,42600.0,76.7596,76.769,76.675,76.7314,42600.0
2015-01-27 12:40:00,81.67,81.76,81.66,81.72,87100.0,76.7314,76.8159,76.722,76.7784,87100.0
2015-01-27 12:45:00,81.72,81.73,81.61,81.65,80400.0,76.7784,76.7878,76.675,76.7126,80400.0
2015-01-27 12:50:00,81.65,81.75,81.61,81.73,150200.0,76.7126,76.8065,76.675,76.7878,150200.0
2015-01-27 12:55:00,81.75,81.95,81.73,81.95,108200.0,76.8065,76.9944,76.7878,76.9944,108200.0
2015-01-27 13:00:00,81.96,82.0,81.87,81.94,33900.0,77.0038,77.0414,76.9193,76.9851,33900.0
2015-01-27 13:05:00,81.95,82.05,81.91,82.05,18100.0,76.9944,77.0884,76.9569,77.0884,18100.0
2015-01-27 13:10:00,82.06,82.17,82.03,82.16,27800.0,77.0978,77.2011,77.0696,77.1917,27800.0
2015-01-27 13:15:00,82.17,82.34,82.17,82.25,30400.0,77.2011,77.3609,77.2011,77.2763,30400.0
2015-01-27 13:20:00,82.25,82.46,82.25,82.38,47100.0,77.2763,77.4736,77.2763,77.3984,47100.0
2015-01-27 13:25:00,82.38,82.39,82.31,82.33,27300.0,77.3984,77.4078,77.3327,77.3515,27300.0
2015-01-27 13:30:00,82.34,82.41,82.29,82.31,29000.0,77.3609,77.4266,77.3139,77.3327,29000.0
2015-01-27 13:35:00,82.31,82.45,82.3,82.43,30100.0,77.3327,77.4642,77.3233,77.4454,30100.0
2015-01-27 13:40:00,82.44,82.47,82.24,82.26,35800.0,77.4548,77.483,77.2669,77.2857,35800.0
2015-01-27 13:45:00,82.25,82.31,82.21,82.31,18400.0,77.2763,77.3327,77.2387,77.3327,18400.0
2015-01-27 13:50:00,82.32,82.32,82.25,82.25,16900.0,77.3421,77.3421,77.2763,77.2763,16900.0
2015-01-27 13:55:00,82.24,82.45,82.23,82.4,73500.0,77.2669,77.4642,77.2575,77.4172,73500.0
2015-01-27 14:00:00,82.39,82.44,82.35,82.36,24800.0,77.4078,77.4548,77.3703,77.3797,24800.0
2015-01-27 14:05:00,82.35,82.49,82.33,82.36,26100.0,77.3703,77.5018,77.3515,77.3797,26100.0
2015-01-27 14:10:00,82.36,82.44,82.32,82.44,27700.0,77.3797,77.4548,77.3421,77.4548,27700.0
2015-01-27 14:15:00,82.44,82.5,82.33,82.49,66200.0,77.4548,77.5112,77.3515,77.5018,66200.0
2015-01-27 14:20:00,82.5,82.67,82.49,82.56,37900.0,77.5112,77.6709,77.5018,77.5676,37900.0
2015-01-27 14:25:00,82.56,82.64,82.54,82.54,34900.0,77.5676,77.6427,77.5488,77.5488,34900.0
2015-01-27 14:30:00,82.54,82.56,82.49,82.54,55400.0,77.5488,77.5676,77.5018,77.5488,55400.0
2015-01-27 14:35:00,82.53,82.59,82.45,82.59,27400.0,77.5394,77.5957,77.4642,77.5957,27400.0
2015-01-27 14:40:00,82.58,82.59,82.42,82.55,33300.0,77.5864,77.5957,77.436,77.5582,33300.0
2015-01-27 14:45:00,82.55,82.56,82.4,82.51,25200.0,77.5582,77.5676,77.4172,77.5206,25200.0
2015-01-27 14:50:00,82.51,82.57,82.32,82.33,37200.0,77.5206,77.577,77.3421,77.3515,37200.0
2015-01-27 14:55:00,82.33,82.35,82.24,82.26,39500.0,77.3515,77.3703,77.2669,77.2857,39500.0
2015-01-27 15:00:00,82.26,82.38,82.25,82.36,30600.0,77.2857,77.3984,77.2763,77.3797,30600.0
2015-01-27 15:05:00,82.36,82.36,82.24,82.3,30000.0,77.3797,77.3797,77.2669,77.3233,30000.0
2015-01-27 15:10:00,82.3,82.34,82.26,82.28,38400.0,77.3233,77.3609,77.2857,77.3045,38400.0
2015-01-27 15:15:00,82.27,82.27,82.19,82.21,47100.0,77.2951,77.2951,77.2199,77.2387,47100.0
2015-01-27 15:20:00,82.22,82.25,82.1,82.17,57300.0,77.2481,77.2763,77.1354,77.2011,57300.0
2015-01-27 15:25:00,82.17,82.18,81.91,81.91,76300.0,77.2011,77.2105,76.9569,76.9569,76300.0
2015-01-27 15:30:00,81.91,82.04,81.91,82.0,64300.0,76.9569,77.079,76.9569,77.0414,64300.0
2015-01-27 15:35:00,82.01,82.02,81.85,81.89,63800.0,77.0508,77.0602,76.9005,76.9381,63800.0
2015-01-27 15:40:00,81.89,81.95,81.84,81.9,131100.0,76.9381,76.9944,76.8911,76.9475,131100.0
2015-01-27 15:45:00,81.91,81.92,81.82,81.85,89100.0,76.9569,76.9663,76.8723,76.9005,89100.0
2015-01-27 15:50:00,81.85,81.85,81.67,81.7,139600.0,76.9005,76.9005,76.7314,76.7596,139600.0
2015-01-27 15:55:00,81.69,81.81,81.69,81.8,177500.0,76.7502,76.8629,76.7502,76.8535,177500.0
2015-01-28 09:30:00,83.33,83.55,82.36,82.36,250600.0,78.291,78.4977,77.3797,77.3797,250600.0
2015-01-28 09:35:00,82.42,82.42,82.18,82.37,67100.0,77.436,77.436,77.2105,77.389,67100.0
2015-01-28 09:40:00,82.33,82.75,82.32,82.55,56300.0,77.3515,77.7461,77.3421,77.5582,56300.0
2015-01-28 09:45:00,82.55,82.58,82.36,82.42,49200.0,77.5582,77.5864,77.3797,77.436,49200.0
2015-01-28 09:50:00,82.42,82.56,82.32,82.4,58400.0,77.436,77.5676,77.3421,77.4172,58400.0
2015-01-28 09:55:00,82.41,82.45,82.16,82.22,57600.0,77.4266,77.4642,77.1917,77.2481,57600.0
2015-01-28 10:00:00,82.23,82.44,82.19,82.4,54200.0,77.2575,77.4548,77.2199,77.4172,54200.0
2015-01-28 10:05:00,82.42,82.59,82.37,82.55,47100.0,77.436,77.5957,77.389,77.5582,47100.0
2015-01-28 10:10:00,82.55,82.58,82.42,82.42,28700.0,77.5582,77.5864,77.436,77.436,28700.0
2015-01-28 10:15:00,82.39,82.39,82.13,82.23,54400.0,77.4078,77.4078,77.1636,77.2575,54400.0
2015-01-28 10:20:00,82.26,83.1,82.26,82.57,196200.0,77.2857,78.0749,77.2857,77.577,196200.0
2015-01-28 10:25:00,82.55,82.55,82.25,82.25,31800.0,77.5582,77.5582,77.2763,77.2763,31800.0
2015-01-28 10:30:00,82.24,82.3,82.0,82.06,62600.0,77.2669,77.3233,77.0414,77.0978,62600.0
2015-01-28 10:35:00,82.0,82.08,81.82,81.88,47400.0,77.0414,77.1166,76.8723,76.9287,47400.0
2015-01-28 10:40:00,81.88,81.9,81.7,81.74,72900.0,76.9287,76.9475,76.7596,76.7971,72900.0
2015-01-28 10:45:00,81.72,81.73,81.55,81.6,61900.0,76.7784,76.7878,76.6186,76.6656,61900.0
2015-01-28 10:50:00,81.62,81.67,81.53,81.56,33500.0,76.6844,76.7314,76.5998,76.628,33500.0
2015-01-28 10:55:00,81.57,81.67,81.45,81.64,45800.0,76.6374,76.7314,76.5247,76.7032,45800.0
2015-01-28 11:00:00,81.64,81.81,81.52,81.78,53100.0,76.7032,76.8629,76.5904,76.8347,53100.0
2015-01-28 11:05:00,81.79,82.01,81.79,82.0,49000.0,76.8441,77.0508,76.8441,77.0414,49000.0
2015-01-28 11:10:00,82.0,82.0,81.73,81.75,46300.0,77.0414,77.0414,76.7878,76.8065,46300.0
2015-01-28 11:15:00,81.74,81.77,81.61,81.77,30000.0,76.7971,76.8253,76.675,76.8253,30000.0
2015-01-28 11:20:00,81.77,81.91,81.68,81.87,57200.0,76.8253,76.9569,76.7408,76.9193,57200.0
2015-01-28 11:25:00,81.88,82.0,81.83,81.98,35500.0,76.9287,77.0414,76.8817,77.0226,35500.0
2015-01-28 11:30:00,82.0,82.16,81.96,82.13,38400.0,77.0414,77.1917,77.0038,77.1636,38400.0
2015-01-28 11:35:00,82.14,82.21,82.13,82.18,29500.0,77.173,77.2387,77.1636,77.2105,29500.0
2015-01-28 11:40:00,82.18,82.19,82.09,82.13,30700.0,77.2105,77.2199,77.126,77.1636,30700.0
2015-01-28 11:45:00,82.14,82.33,82.1,82.28,36300.0,77.173,77.3515,77.1354,77.3045,36300.0
2015-01-28 11:50:00,82.27,82.27,82.17,82.17,17500.0,77.2951,77.2951,77.2011,77.2011,17500.0
2015-01-28 11:55:00,82.18,82.25,82.11,82.25,29300.0,77.2105,77.2763,77.1448,77.2763,29300.0
2015-01-28 12:00:00,82.24,82.4,82.24,82.39,34400.0,77.2669,77.4172,77.2669,77.4078,34400.0
2015-01-28 12:05:00,82.39,82.44,82.34,82.39,24000.0,77.4078,77.4548,77.3609,77.4078,24000.0
2015-01-28 12:10:00,82.4,82.4,82.25,82.26,39900.0,77.4172,77.4172,77.2763,77.2857,39900.0
2015-01-28 12:15:00,82.27,82.42,82.19,82.38,38100.0,77.2951,77.436,77.2199,77.3984,38100.0
2015-01-28 12:20:00,82.38,82.4,82.26,82.34,34800.0,77.3984,77.4172,77.2857,77.3609,34800.0
2015-01-28 12:25:00,82.34,82.45,82.28,82.45,27500.0,77.3609,77.4642,77.3045,77.4642,27500.0
2015-01-28 12:30:00,82.45,82.47,82.37,82.39,26600.0,77.4642,77.483,77.389,77.4078,26600.0
2015-01-28 12:35:00,82.4,82.4,82.26,82.28,18600.0,77.4172,77.4172,77.2857,77.3045,18600.0
2015-01-28 12:40:00,82.28,82.31,82.25,82.26,26300.0,77.3045,77.3327,77.2763,77.2857,26300.0
2015-01-28 12:45:00,82.26,82.31,82.22,82.27,26900.0,77.2857,77.3327,77.2481,77.2951,26900.0
2015-01-28 12:50:00,82.26,82.28,82.15,82.15,44800.0,77.2857,77.3045,77.1824,77.1824,44800.0
2015-01-28 12:55:00,82.15,82.27,82.12,82.13,32600.0,77.1824,77.2951,77.1542,77.1636,32600.0
2015-01-28 13:00:00,82.12,82.12,82.01,82.11,33100.0,77.1542,77.1542,77.0508,77.1448,33100.0
2015-01-28 13:05:00,82.11,82.28,82.09,82.28,34000.0,77.1448,77.3045,77.126,77.3045,34000.0
2015-01-28 13:10:00,82.29,82.3,82.11,82.14,17500.0,77.3139,77.3233,77.1448,77.173,17500.0
2015-01-28 13:15:00,82.14,82.25,82.13,82.17,28400.0,77.173,77.2763,77.1636,77.2011,28400.0
2015-01-28 13:20:00,82.19,82.32,82.18,82.29,26400.0,77.2199,77.3421,77.2105,77.3139,26400.0
2015-01-28 13:25:00,82.29,82.3,82.14,82.14,19200.0,77.3139,77.3233,77.173,77.173,19200.0
2015-01-28 13:30:00,82.13,82.35,82.11,82.3,22900.0,77.1636,77.3703,77.1448,77.3233,22900.0
2015-01-28 13:35:00,82.28,82.29,82.19,82.2,17800.0,77.3045,77.3139,77.2199,77.2293,17800.0
2015-01-28 13:40:00,82.18,82.21,82.09,82.13,18000.0,77.2105,77.2387,77.126,77.1636,18000.0
2015-01-28 13:45:00,82.14,82.22,82.13,82.17,21700.0,77.173,77.2481,77.1636,77.2011,21700.0
2015-01-28 13:50:00,82.17,82.2,82.06,82.06,24700.0,77.2011,77.2293,77.0978,77.0978,24700.0
2015-01-28 13:55:00,82.07,82.08,81.81,81.88,33200.0,77.1072,77.1166,76.8629,76.9287,33200.0
2015-01-28 14:00:00,81.9,82.33,81.89,82.05,61400.0,76.9475,77.3515,76.9381,77.0884,61400.0
2015-01-28 14:05:00,82.03,82.04,81.78,81.83,47100.0,77.0696,77.079,76.8347,76.8817,47100.0
2015-01-28 14:10:00,81.83,81.96,81.65,81.89,46900.0,76.8817,77.0038,76.7126,76.9381,46900.0
2015-01-28 14:15:00,81.87,82.04,81.8,81.96,32400.0,76.9193,77.079,76.8535,77.0038,32400.0
2015-01-28 14:20:00,81.95,82.06,81.91,82.03,80100.0,76.9944,77.0978,76.9569,77.0696,80100.0
2015-01-28 14:25:00,82.01,82.01,81.71,81.78,71800.0,77.0508,77.0508,76.769,76.8347,71800.0
2015-01-28 14:30:00,81.76,81.87,81.62,81.68,58800.0,76.8159,76.9193,76.6844,76.7408,58800.0
2015-01-28 14:35:00,81.7,81.79,81.63,81.65,69400.0,76.7596,76.8441,76.6938,76.7126,69400.0
2015-01-28 14:40:00,81.65,81.86,81.6,81.71,66900.0,76.7126,76.9099,76.6656,76.769,66900.0
2015-01-28 14:45:00,81.7,81.81,81.64,81.68,57100.0,76.7596,76.8629,76.7032,76.7408,57100.0
2015-01-28 14:50:00,81.68,81.86,81.6,81.77,43600.0,76.7408,76.9099,76.6656,76.8253,43600.0
2015-01-28 14:55:00,81.78,81.83,81.59,81.66,63400.0,76.8347,76.8817,76.6562,76.722,63400.0
2015-01-28 15:00:00,81.66,81.84,81.66,81.69,39100.0,76.722,76.8911,76.722,76.7502,39100.0
2015-01-28 15:05:00,81.69,81.78,81.61,81.68,67000.0,76.7502,76.8347,76.675,76.7408,67000.0
2015-01-28 15:10:00,81.68,81.71,81.52,81.52,40100.0,76.7408,76.769,76.5904,76.5904,40100.0
2015-01-28 15:15:00,81.53,81.54,81.29,81.34,80200.0,76.5998,76.6092,76.3744,76.4213,80200.0
2015-01-28 15:20:00,81.33,81.41,81.28,81.33,43300.0,76.4119,76.4871,76.365,76.4119,43300.0
2015-01-28 15:25:00,81.33,81.34,81.21,81.31,69200.0,76.4119,76.4213,76.2992,76.3931,69200.0
2015-01-28 15:30:00,81.32,81.34,81.03,81.03,65500.0,76.4025,76.4213,76.1301,76.1301,65500.0
2015-01-28 15:35:00,81.02,81.26,80.95,81.03,138200.0,76.1207,76.3462,76.0549,76.1301,138200.0
2015-01-28 15:40:00,81.02,81.03,80.74,80.86,105400.0,76.1207,76.1301,75.8576,75.9704,105400.0
2015-01-28 15:45:00,80.86,81.01,80.67,80.96,91300.0,75.9704,76.1113,75.7918,76.0643,91300.0
2015-01-28 15:50:00,80.95,81.01,80.8,80.89,113400.0,76.0549,76.1113,75.914,75.9985,113400.0
2015-01-28 15:55:00,80.88,80.93,80.71,80.75,223100.0,75.9892,76.0361,75.8294,75.867,223100.0
2015-01-29 09:30:00,80.3,80.48,80.01,80.26,187600.0,75.4442,75.6133,75.1718,75.4066,187600.0
2015-01-29 09:35:00,80.25,80.38,80.09,80.14,101000.0,75.3972,75.5194,75.2469,75.2939,101000.0
2015-01-29 09:40:00,80.12,80.16,79.85,80.01,126100.0,75.2751,75.3127,75.0214,75.1718,126100.0
2015-01-29 09:45:00,79.99,80.13,79.82,79.89,195000.0,75.153,75.2845,74.9932,75.059,195000.0
2015-01-29 09:50:00,79.9,80.28,79.86,80.25,115400.0,75.0684,75.4254,75.0308,75.3972,115400.0
2015-01-29 09:55:00,80.25,80.52,80.17,80.37,46400.0,75.3972,75.6509,75.3221,75.51,46400.0
2015-01-29 10:00:00,80.36,80.48,80.2,80.42,67700.0,75.5006,75.6133,75.3503,75.557,67700.0
2015-01-29 10:05:00,80.47,80.61,80.4,80.61,77700.0,75.6039,75.7355,75.5382,75.7355,77700.0
2015-01-29 10:10:00,80.6,80.76,80.55,80.55,78700.0,75.7261,75.8764,75.6791,75.6791,78700.0
2015-01-29 10:15:00,80.56,80.78,80.51,80.75,63700.0,75.6885,75.8952,75.6415,75.867,63700.0
2015-01-29 10:20:00,80.75,80.82,80.51,80.55,49100.0,75.867,75.9328,75.6415,75.6791,49100.0
2015-01-29 10:25:00,80.56,80.84,80.55,80.81,40800.0,75.6885,75.9516,75.6791,75.9234,40800.0
2015-01-29 10:30:00,80.81,80.84,80.69,80.77,48800.0,75.9234,75.9516,75.8106,75.8858,48800.0
2015-01-29 10:35:00,80.77,80.78,80.53,80.66,58900.0,75.8858,75.8952,75.6603,75.7825,58900.0
2015-01-29 10:40:00,80.68,80.68,80.35,80.4,47500.0,75.8012,75.8012,75.4912,75.5382,47500.0
2015-01-29 10:45:00,80.38,80.49,80.29,80.48,46000.0,75.5194,75.6227,75.4348,75.6133,46000.0
2015-01-29 10:50:00,80.49,80.56,80.32,80.42,30600.0,75.6227,75.6885,75.463,75.557,30600.0
2015-01-29 10:55:00,80.44,80.63,80.42,80.59,31600.0,75.5758,75.7543,75.557,75.7167,31600.0
2015-01-29 11:00:00,80.58,80.62,80.45,80.45,55500.0,75.7073,75.7449,75.5852,75.5852,55500.0
2015-01-29 11:05:00,80.43,80.53,80.31,80.53,39400.0,75.5664,75.6603,75.4536,75.6603,39400.0
2015-01-29 11:10:00,80.53,80.63,80.46,80.56,28700.0,75.6603,75.7543,75.5945,75.6885,28700.0
2015-01-29 11:15:00,80.54,80.74,80.4,80.42,43100.0,75.6697,75.8576,75.5382,75.557,43100.0
2015-01-29 11:20:00,80.42,80.54,80.37,80.52,36300.0,75.557,75.6697,75.51,75.6509,36300.0
2015-01-29 11:25:00,80.51,80.51,80.3,80.36,35300.0,75.6415,75.6415,75.4442,75.5006,35300.0
2015-01-29 11:30:00,80.38,80.6,80.37,80.46,51300.0,75.5194,75.7261,75.51,75.5945,51300.0
2015-01-29 11:35:00,80.45,80.73,80.41,80.71,29200.0,75.5852,75.8482,75.5476,75.8294,29200.0
2015-01-29 11:40:00,80.73,80.74,80.6,80.61,37500.0,75.8482,75.8576,75.7261,75.7355,37500.0
2015-01-29 11:45:00,80.6,80.68,80.51,80.61,36200.0,75.7261,75.8012,75.6415,75.7355,36200.0
2015-01-29 11:50:00,80.62,80.74,80.62,80.62,37800.0,75.7449,75.8576,75.7449,75.7449,37800.0
2015-01-29 11:55:00,80.63,80.73,80.58,80.58,29800.0,75.7543,75.8482,75.7073,75.7073,29800.0
2015-01-29 12:00:00,80.58,80.79,80.51,80.75,44600.0,75.7073,75.9046,75.6415,75.867,44600.0
2015-01-29 12:05:00,80.76,80.81,80.69,80.72,27000.0,75.8764,75.9234,75.8106,75.8388,27000.0
2015-01-29 12:10:00,80.72,80.81,80.72,80.77,51800.0,75.8388,75.9234,75.8388,75.8858,51800.0
2015-01-29 12:15:00,80.76,80.84,80.67,80.75,26900.0,75.8764,75.9516,75.7918,75.867,26900.0
2015-01-29 12:20:00,80.77,80.88,80.69,80.72,39600.0,75.8858,75.9892,75.8106,75.8388,39600.0
2015-01-29 12:25:00,80.72,80.74,80.58,80.65,31300.0,75.8388,75.8576,75.7073,75.7731,31300.0
2015-01-29 12:30:00,80.66,80.71,80.55,80.65,28800.0,75.7825,75.8294,75.6791,75.7731,28800.0
2015-01-29 12:35:00,80.64,80.73,80.6,80.62,28300.0,75.7637,75.8482,75.7261,75.7449,28300.0
2015-01-29 12:40:00,80.63,80.7,80.54,80.54,21600.0,75.7543,75.82,75.6697,75.6697,21600.0
2015-01-29 12:45:00,80.54,80.6,80.51,80.56,27300.0,75.6697,75.7261,75.6415,75.6885,27300.0
2015-01-29 12:50:00,80.56,80.6,80.47,80.6,28900.0,75.6885,75.7261,75.6039,75.7261,28900.0
2015-01-29 12:55:00,80.6,80.69,80.52,80.65,19700.0,75.7261,75.8106,75.6509,75.7731,19700.0
2015-01-29 13:00:00,80.66,80.72,80.58,80.68,28600.0,75.7825,75.8388,75.7073,75.8012,28600.0
2015-01-29 13:05:00,80.67,80.76,80.59,80.6,39300.0,75.7918,75.8764,75.7167,75.7261,39300.0
2015-01-29 13:10:00,80.59,80.7,80.57,80.61,24700.0,75.7167,75.82,75.6979,75.7355,24700.0
2015-01-29 13:15:00,80.62,80.81,80.61,80.8,25600.0,75.7449,75.9234,75.7355,75.914,25600.0
2015-01-29 13:20:00,80.8,80.91,80.79,80.85,42600.0,75.914,76.0173,75.9046,75.961,42600.0
2015-01-29 13:25:00,80.87,80.92,80.8,80.87,35000.0,75.9798,76.0267,75.914,75.9798,35000.0
2015-01-29 13:30:00,80.86,80.88,80.77,80.83,54500.0,75.9704,75.9892,75.8858,75.9422,54500.0
2015-01-29 13:35:00,80.83,80.97,80.81,80.89,76600.0,75.9422,76.0737,75.9234,75.9985,76600.0
2015-01-29 13:40:00,80.88,81.03,80.86,80.98,79700.0,75.9892,76.1301,75.9704,76.0831,79700.0
2015-01-29 13:45:00,80.97,81.06,80.92,81.05,45400.0,76.0737,76.1583,76.0267,76.1489,45400.0
2015-01-29 13:50:00,81.04,81.15,81.03,81.05,68300.0,76.1395,76.2428,76.1301,76.1489,68300.0
2015-01-29 13:55:00,81.05,81.12,81.02,81.04,63000.0,76.1489,76.2146,76.1207,76.1395,63000.0
2015-01-29 14:00:00,81.03,81.22,81.03,81.2,41000.0,76.1301,76.3086,76.1301,76.2898,41000.0
2015-01-29 14:05:00,81.22,81.22,81.01,81.03,61700.0,76.3086,76.3086,76.1113,76.1301,61700.0
2015-01-29 14:10:00,81.02,81.03,80.95,81.01,163200.0,76.1207,76.1301,76.0549,76.1113,163200.0
2015-01-29 14:15:00,81.01,81.07,80.97,80.99,73400.0,76.1113,76.1677,76.0737,76.0925,73400.0
2015-01-29 14:20:00,80.98,81.01,80.93,80.98,67000.0,76.0831,76.1113,76.0361,76.0831,67000.0
2015-01-29 14:25:00,80.98,80.99,80.87,80.93,66800.0,76.0831,76.0925,75.9798,76.0361,66800.0
2015-01-29 14:30:00,80.92,81.01,80.91,81.01,78100.0,76.0267,76.1113,76.0173,76.1113,78100.0
2015-01-29 14:35:00,81.01,81.09,80.98,81.09,47700.0,76.1113,76.1865,76.0831,76.1865,47700.0
2015-01-29 14:40:00,81.08,81.1,81.03,81.06,54100.0,76.1771,76.1958,76.1301,76.1583,54100.0
2015-01-29 14:45:00,81.05,81.1,80.98,81.01,60800.0,76.1489,76.1958,76.0831,76.1113,60800.0
2015-01-29 14:50:00,81.01,81.04,80.96,81.01,51700.0,76.1113,76.1395,76.0643,76.1113,51700.0
2015-01-29 14:55:00,81.01,81.02,80.9,81.02,58600.0,76.1113,76.1207,76.0079,76.1207,58600.0
2015-01-29 15:00:00,81.01,81.02,80.93,80.96,78300.0,76.1113,76.1207,76.0361,76.0643,78300.0
2015-01-29 15:05:00,80.97,81.08,80.97,81.08,83500.0,76.0737,76.1771,76.0737,76.1771,83500.0
2015-01-29 15:10:00,81.08,81.09,80.97,81.05,84300.0,76.1771,76.1865,76.0737,76.1489,84300.0
2015-01-29 15:15:00,81.05,81.17,80.99,81.17,125200.0,76.1489,76.2616,76.0925,76.2616,125200.0
2015-01-29 15:20:00,81.18,81.41,81.13,81.39,77200.0,76.271,76.4871,76.224,76.4683,77200.0
2015-01-29 15:25:00,81.39,81.42,81.3,81.31,67100.0,76.4683,76.4965,76.3838,76.3931,67100.0
2015-01-29 15:30:00,81.32,81.44,81.32,81.39,194700.0,76.4025,76.5153,76.4025,76.4683,194700.0
2015-01-29 15:35:00,81.39,81.51,81.36,81.49,83100.0,76.4683,76.5811,76.4401,76.5623,83100.0
2015-01-29 15:40:00,81.5,81.52,81.33,81.38,116700.0,76.5717,76.5904,76.4119,76.4589,116700.0
2015-01-29 15:45:00,81.38,81.39,81.31,81.36,224000.0,76.4589,76.4683,76.3931,76.4401,224000.0
2015-01-29 15:50:00,81.36,81.53,81.31,81.52,177400.0,76.4401,76.5998,76.3931,76.5904,177400.0
2015-01-29 15:55:00,81.52,81.55,81.35,81.44,337800.0,76.5904,76.6186,76.4307,76.5153,337800.0
2015-01-30 09:30:00,84.0,84.18,82.18,83.23,650300.0,78.9205,79.0896,77.2105,78.197,650300.0
2015-01-30 09:35:00,83.25,84.0,82.94,83.48,561000.0,78.2158,78.9205,77.9246,78.4319,561000.0
2015-01-30 09:40:00,83.45,83.55,82.96,83.47,293200.0,78.4037,78.4977,77.9434,78.4225,293200.0
2015-01-30 09:45:00,83.46,83.8,83.22,83.57,214400.0,78.4131,78.7326,78.1876,78.5165,214400.0
2015-01-30 09:50:00,83.6,84.51,83.6,84.41,321800.0,78.5447,79.3996,78.5447,79.3057,321800.0
2015-01-30 09:55:00,84.42,84.8,84.35,84.36,289100.0,79.3151,79.6721,79.2493,79.2587,289100.0
2015-01-30 10:00:00,84.32,84.64,84.08,84.51,177700.0,79.2211,79.5218,78.9956,79.3996,177700.0
2015-01-30 10:05:00,84.51,84.51,83.74,83.74,186400.0,79.3996,79.3996,78.6762,78.6762,186400.0
2015-01-30 10:10:00,83.76,83.84,83.39,83.42,166600.0,78.695,78.7702,78.3474,78.3756,166600.0
2015-01-30 10:15:00,83.42,83.74,83.35,83.54,73100.0,78.3756,78.6762,78.3098,78.4883,73100.0
2015-01-30 10:20:00,83.52,83.7,83.49,83.55,123200.0,78.4695,78.6386,78.4413,78.4977,123200.0
2015-01-30 10:25:00,83.54,83.66,83.43,83.56,169300.0,78.4883,78.601,78.385,78.5071,169300.0
2015-01-30 10:30:00,83.54,83.54,83.21,83.28,110600.0,78.4883,78.4883,78.1783,78.244,110600.0
2015-01-30 10:35:00,83.29,83.31,83.12,83.18,148400.0,78.2534,78.2722,78.0937,78.1501,148400.0
2015-01-30 10:40:00,83.17,83.17,82.84,82.98,170300.0,78.1407,78.1407,77.8306,77.9622,170300.0
2015-01-30 10:45:00,82.98,83.07,82.75,83.03,206600.0,77.9622,78.0467,77.7461,78.0091,206600.0
2015-01-30 10:50:00,83.03,83.05,82.55,82.56,114400.0,78.0091,78.0279,77.5582,77.5676,114400.0
2015-01-30 10:55:00,82.55,82.68,82.43,82.54,159200.0,77.5582,77.6803,77.4454,77.5488,159200.0
2015-01-30 11:00:00,82.54,82.6,82.32,82.57,132400.0,77.5488,77.6051,77.3421,77.577,132400.0
2015-01-30 11:05:00,82.58,82.71,82.28,82.29,121000.0,77.5864,77.7085,77.3045,77.3139,121000.0
2015-01-30 11:10:00,82.29,82.3,81.92,81.98,165500.0,77.3139,77.3233,76.9663,77.0226,165500.0
2015-01-30 11:15:00,81.99,82.01,81.75,81.81,104300.0,77.032,77.0508,76.8065,76.8629,104300.0
2015-01-30 11:20:00,81.82,81.84,81.62,81.76,123700.0,76.8723,76.8911,76.6844,76.8159,123700.0
2015-01-30 11:25:00,81.75,82.3,81.69,82.25,129900.0,76.8065,77.3233,76.7502,77.2763,129900.0
2015-01-30 11:30:00,82.25,82.64,82.25,82.58,142200.0,77.2763,77.6427,77.2763,77.5864,142200.0
2015-01-30 11:35:00,82.58,82.61,82.31,82.34,111800.0,77.5864,77.6145,77.3327,77.3609,111800.0
2015-01-30 11:40:00,82.34,82.48,82.27,82.45,87800.0,77.3609,77.4924,77.2951,77.4642,87800.0
2015-01-30 11:45:00,82.43,82.51,82.26,82.29,58700.0,77.4454,77.5206,77.2857,77.3139,58700.0
2015-01-30 11:50:00,82.28,82.29,82.09,82.19,75000.0,77.3045,77.3139,77.126,77.2199,75000.0
2015-01-30 11:55:00,82.21,82.41,82.15,82.23,70000.0,77.2387,77.4266,77.1824,77.2575,70000.0
2015-01-30 12:00:00,82.25,82.54,82.24,82.3,96100.0,77.2763,77.5488,77.2669,77.3233,96100.0
2015-01-30 12:05:00,82.29,82.33,82.14,82.17,74400.0,77.3139,77.3515,77.173,77.2011,74400.0
2015-01-30 12:10:00,82.17,82.21,82.01,82.19,95900.0,77.2011,77.2387,77.0508,77.2199,95900.0
2015-01-30 12:15:00,82.2,82.34,82.18,82.28,67600.0,77.2293,77.3609,77.2105,77.3045,67600.0
2015-01-30 12:20:00,82.28,82.43,82.22,82.37,84100.0,77.3045,77.4454,77.2481,77.389,84100.0
2015-01-30 12:25:00,82.38,82.59,82.38,82.48,99400.0,77.3984,77.5957,77.3984,77.4924,99400.0
2015-01-30 12:30:00,82.48,82.49,82.25,82.28,75100.0,77.4924,77.5018,77.2763,77.3045,75100.0
2015-01-30 12:35:00,82.29,82.37,82.15,82.21,68300.0,77.3139,77.389,77.1824,77.2387,68300.0
2015-01-30 12:40:00,82.21,82.3,82.17,82.17,59800.0,77.2387,77.3233,77.2011,77.2011,59800.0
2015-01-30 12:45:00,82.18,82.3,82.13,82.27,60700.0,77.2105,77.3233,77.1636,77.2951,60700.0
2015-01-30 12:50:00,82.26,82.41,82.19,82.24,81200.0,77.2857,77.4266,77.2199,77.2669,81200.0
2015-01-30 12:55:00,82.23,82.23,82.09,82.16,57600.0,77.2575,77.2575,77.126,77.1917,57600.0
2015-01-30 13:00:00,82.17,82.26,82.17,82.22,55200.0,77.2011,77.2857,77.2011,77.2481,55200.0
2015-01-30 13:05:00,82.22,82.22,81.97,81.98,81300.0,77.2481,77.2481,77.0132,77.0226,81300.0
2015-01-30 13:10:00,81.99,82.1,81.93,82.01,100000.0,77.032,77.1354,76.9757,77.0508,100000.0
2015-01-30 13:15:00,82.03,82.17,81.94,82.12,97500.0,77.0696,77.2011,76.9851,77.1542,97500.0
2015-01-30 13:20:00,82.13,82.28,82.1,82.26,65300.0,77.1636,77.3045,77.1354,77.2857,65300.0
2015-01-30 13:25:00,82.26,82.49,82.25,82.48,93600.0,77.2857,77.5018,77.2763,77.4924,93600.0
2015-01-30 13:30:00,82.48,82.69,82.43,82.54,136200.0,77.4924,77.6897,77.4454,77.5488,136200.0
2015-01-30 13:35:00,82.57,82.69,82.44,82.56,109600.0,77.577,77.6897,77.4548,77.5676,109600.0
2015-01-30 13:40:00,82.55,82.7,82.47,82.7,105100.0,77.5582,77.6991,77.483,77.6991,105100.0
2015-01-30 13:45:00,82.7,82.82,82.66,82.79,91100.0,77.6991,77.8118,77.6615,77.7837,91100.0
2015-01-30 13:50:00,82.8,82.85,82.7,82.77,125200.0,77.793,77.84,77.6991,77.7649,125200.0
2015-01-30 13:55:00,82.77,82.98,82.76,82.95,101800.0,77.7649,77.9622,77.7555,77.934,101800.0
2015-01-30 14:00:00,82.95,82.96,82.65,82.7,85200.0,77.934,77.9434,77.6521,77.6991,85200.0
2015-01-30 14:05:00,82.7,82.71,82.36,82.53,92300.0,77.6991,77.7085,77.3797,77.5394,92300.0
2015-01-30 14:10:00,82.53,82.59,82.43,82.55,63500.0,77.5394,77.5957,77.4454,77.5582,63500.0
2015-01-30 14:15:00,82.54,82.79,82.51,82.75,62900.0,77.5488,77.7837,77.5206,77.7461,62900.0
2015-01-30 14:20:00,82.75,82.99,82.74,82.84,129000.0,77.7461,77.9716,77.7367,77.8306,129000.0
2015-01-30 14:25:00,82.85,82.87,82.67,82.73,72100.0,77.84,77.8588,77.6709,77.7273,72100.0
2015-01-30 14:30:00,82.72,82.74,82.5,82.5,112300.0,77.7179,77.7367,77.5112,77.5112,112300.0
2015-01-30 14:35:00,82.52,82.63,82.14,82.14,115200.0,77.53,77.6333,77.173,77.173,115200.0
2015-01-30 14:40:00,82.14,82.26,82.02,82.03,69300.0,77.173,77.2857,77.0602,77.0696,69300.0
2015-01-30 14:45:00,82.01,82.01,81.72,81.81,113900.0,77.0508,77.0508,76.7784,76.8629,113900.0
2015-01-30 14:50:00,81.8,81.88,81.63,81.84,104600.0,76.8535,76.9287,76.6938,76.8911,104600.0
2015-01-30 14:55:00,81.84,81.9,81.65,81.74,121900.0,76.8911,76.9475,76.7126,76.7971,121900.0
2015-01-30 15:00:00,81.73,81.92,81.72,81.81,131200.0,76.7878,76.9663,76.7784,76.8629,131200.0
2015-01-30 15:05:00,81.8,81.9,81.48,81.57,170000.0,76.8535,76.9475,76.5529,76.6374,170000.0
2015-01-30 15:10:00,81.57,81.83,81.57,81.83,98900.0,76.6374,76.8817,76.6374,76.8817,98900.0
2015-01-30 15:15:00,81.83,81.83,81.64,81.7,162000.0,76.8817,76.8817,76.7032,76.7596,162000.0
2015-01-30 15:20:00,81.7,81.89,81.54,81.78,181500.0,76.7596,76.9381,76.6092,76.8347,181500.0
2015-01-30 15:25:00,81.78,81.96,81.66,81.92,136200.0,76.8347,77.0038,76.722,76.9663,136200.0
2015-01-30 15:30:00,81.92,81.98,81.78,81.96,173500.0,76.9663,77.0226,76.8347,77.0038,173500.0
2015-01-30 15:35:00,81.94,82.07,81.9,82.06,181400.0,76.9851,77.1072,76.9475,77.0978,181400.0
2015-01-30 15:40:00,82.06,82.06,81.75,81.9,243400.0,77.0978,77.0978,76.8065,76.9475,243400.0
2015-01-30 15:45:00,81.9,82.03,81.76,81.87,258000.0,76.9475,77.0696,76.8159,76.9193,258000.0
2015-01-30 15:50:00,81.86,82.04,81.85,81.88,352300.0,76.9099,77.079,76.9005,76.9287,352300.0
2015-01-30 15:55:00,81.88,82.4,81.85,82.03,595900.0,76.9287,77.4172,76.9005,77.0696,595900.0
2015-02-02 09:30:00,81.71,81.91,81.51,81.79,233000.0,76.769,76.9569,76.5811,76.8441,233000.0
2015-02-02 09:35:00,81.81,81.99,81.61,81.72,148400.0,76.8629,77.032,76.675,76.7784,148400.0
2015-02-02 09:40:00,81.69,81.72,81.4,81.49,173100.0,76.7502,76.7784,76.4777,76.5623,173100.0
2015-02-02 09:45:00,81.48,81.83,81.43,81.6,164800.0,76.5529,76.8817,76.5059,76.6656,164800.0
2015-02-02 09:50:00,81.6,81.61,81.29,81.41,124500.0,76.6656,76.675,76.3744,76.4871,124500.0
2015-02-02 09:55:00,81.41,81.54,80.79,80.82,159800.0,76.4871,76.6092,75.9046,75.9328,159800.0
2015-02-02 10:00:00,80.82,80.87,80.59,80.86,239000.0,75.9328,75.9798,75.7167,75.9704,239000.0
2015-02-02 10:05:00,80.85,80.94,80.58,80.9,439400.0,75.961,76.0455,75.7073,76.0079,439400.0
2015-02-02 10:10:00,80.9,81.2,80.88,81.1,203900.0,76.0079,76.2898,75.9892,76.1958,203900.0
2015-02-02 10:15:00,81.1,81.37,81.1,81.2,159200.0,76.1958,76.4495,76.1958,76.2898,159200.0
2015-02-02 10:20:00,81.19,81.43,81.13,81.17,170100.0,76.2804,76.5059,76.224,76.2616,170100.0
2015-02-02 10:25:00,81.19,81.41,81.17,81.35,141300.0,76.2804,76.4871,76.2616,76.4307,141300.0
2015-02-02 10:30:00,81.35,81.48,81.34,81.48,403100.0,76.4307,76.5529,76.4213,76.5529,403100.0
2015-02-02 10:35:00,81.47,81.55,81.28,81.41,147600.0,76.5435,76.6186,76.365,76.4871,147600.0
2015-02-02 10:40:00,81.41,81.46,81.24,81.32,183900.0,76.4871,76.5341,76.3274,76.4025,183900.0
2015-02-02 10:45:00,81.31,81.43,81.18,81.41,149200.0,76.3931,76.5059,76.271,76.4871,149200.0
2015-02-02 10:50:00,81.4,81.84,81.35,81.78,83800.0,76.4777,76.8911,76.4307,76.8347,83800.0
2015-02-02 10:55:00,81.78,81.99,81.74,81.83,115300.0,76.8347,77.032,76.7971,76.8817,115300.0
2015-02-02 11:00:00,81.83,82.12,81.81,82.07,107600.0,76.8817,77.1542,76.8629,77.1072,107600.0
2015-02-02 11:05:00,82.09,82.28,82.07,82.12,79100.0,77.126,77.3045,77.1072,77.1542,79100.0
2015-02-02 11:10:00,82.13,82.28,82.12,82.26,91600.0,77.1636,77.3045,77.1542,77.2857,91600.0
2015-02-02 11:15:00,82.26,82.37,82.25,82.32,180600.0,77.2857,77.389,77.2763,77.3421,180600.0
2015-02-02 11:20:00,82.32,82.46,82.28,82.39,105200.0,77.3421,77.4736,77.3045,77.4078,105200.0
2015-02-02 11:25:00,82.41,82.59,82.29,82.59,98500.0,77.4266,77.5957,77.3139,77.5957,98500.0
2015-02-02 11:30:00,82.6,82.88,82.6,82.83,104900.0,77.6051,77.8682,77.6051,77.8212,104900.0
2015-02-02 11:35:00,82.83,82.92,82.73,82.76,111100.0,77.8212,77.9058,77.7273,77.7555,111100.0
2015-02-02 11:40:00,82.75,83.0,82.68,82.92,157600.0,77.7461,77.981,77.6803,77.9058,157600.0
2015-02-02 11:45:00,82.92,83.23,82.92,83.06,164500.0,77.9058,78.197,77.9058,78.0373,164500.0
2015-02-02 11:50:00,83.05,83.1,82.9,82.92,82900.0,78.0279,78.0749,77.887,77.9058,82900.0
2015-02-02 11:55:00,82.92,83.02,82.76,83.0,220800.0,77.9058,77.9997,77.7555,77.981,220800.0
2015-02-02 12:00:00,83.01,83.09,82.75,82.82,143100.0,77.9903,78.0655,77.7461,77.8118,143100.0
2015-02-02 12:05:00,82.81,82.84,82.7,82.81,65900.0,77.8024,77.8306,77.6991,77.8024,65900.0
2015-02-02 12:10:00,82.8,82.86,82.7,82.72,55900.0,77.793,77.8494,77.6991,77.7179,55900.0
2015-02-02 12:15:00,82.73,82.93,82.67,82.93,56600.0,77.7273,77.9152,77.6709,77.9152,56600.0
2015-02-02 12:20:00,82.92,82.93,82.72,82.8,63700.0,77.9058,77.9152,77.7179,77.793,63700.0
2015-02-02 12:25:00,82.81,82.87,82.67,82.83,65100.0,77.8024,77.8588,77.6709,77.8212,65100.0
2015-02-02 12:30:00,82.82,82.83,82.61,82.64,67200.0,77.8118,77.8212,77.6145,77.6427,67200.0
2015-02-02 12:35:00,82.64,82.71,82.46,82.59,87700.0,77.6427,77.7085,77.4736,77.5957,87700.0
2015-02-02 12:40:00,82.59,82.68,82.43,82.65,46600.0,77.5957,77.6803,77.4454,77.6521,46600.0
2015-02-02 12:45:00,82.67,82.67,82.26,82.28,48500.0,77.6709,77.6709,77.2857,77.3045,48500.0
2015-02-02 12:50:00,82.28,82.37,82.16,82.28,91800.0,77.3045,77.389,77.1917,77.3045,91800.0
2015-02-02 12:55:00,82.27,82.32,82.19,82.25,105900.0,77.2951,77.3421,77.2199,77.2763,105900.0
2015-02-02 13:00:00,82.25,82.3,82.15,82.19,66500.0,77.2763,77.3233,77.1824,77.2199,66500.0
2015-02-02 13:05:00,82.2,82.32,82.19,82.3,88700.0,77.2293,77.3421,77.2199,77.3233,88700.0
2015-02-02 13:10:00,82.29,82.36,82.2,82.2,165100.0,77.3139,77.3797,77.2293,77.2293,165100.0
2015-02-02 13:15:00,82.19,82.27,82.15,82.25,75500.0,77.2199,77.2951,77.1824,77.2763,75500.0
2015-02-02 13:20:00,82.25,82.44,82.25,82.34,141700.0,77.2763,77.4548,77.2763,77.3609,141700.0
2015-02-02 13:25:00,82.34,82.35,82.14,82.26,81300.0,77.3609,77.3703,77.173,77.2857,81300.0
2015-02-02 13:30:00,82.26,82.36,82.06,82.07,62400.0,77.2857,77.3797,77.0978,77.1072,62400.0
2015-02-02 13:35:00,82.06,82.07,81.98,82.04,115100.0,77.0978,77.1072,77.0226,77.079,115100.0
2015-02-02 13:40:00,82.02,82.05,81.89,81.97,151100.0,77.0602,77.0884,76.9381,77.0132,151100.0
2015-02-02 13:45:00,81.98,82.11,81.97,82.09,70100.0,77.0226,77.1448,77.0132,77.126,70100.0
2015-02-02 13:50:00,82.09,82.19,81.92,81.93,77200.0,77.126,77.2199,76.9663,76.9757,77200.0
2015-02-02 13:55:00,81.93,81.93,81.69,81.78,357100.0,76.9757,76.9757,76.7502,76.8347,357100.0
2015-02-02 14:00:00,81.77,81.89,81.73,81.87,115300.0,76.8253,76.9381,76.7878,76.9193,115300.0
2015-02-02 14:05:00,81.87,81.96,81.83,81.87,97900.0,76.9193,77.0038,76.8817,76.9193,97900.0
2015-02-02 14:10:00,81.86,81.89,81.83,81.86,68800.0,76.9099,76.9381,76.8817,76.9099,68800.0
2015-02-02 14:15:00,81.86,82.0,81.84,81.99,54600.0,76.9099,77.0414,76.8911,77.032,54600.0
2015-02-02 14:20:00,81.99,82.14,81.99,82.1,48100.0,77.032,77.173,77.032,77.1354,48100.0
2015-02-02 14:25:00,82.1,82.18,82.04,82.17,35800.0,77.1354,77.2105,77.079,77.2011,35800.0
2015-02-02 14:30:00,82.17,82.23,81.99,82.13,62100.0,77.2011,77.2575,77.032,77.1636,62100.0
2015-02-02 14:35:00,82.14,82.17,81.86,81.88,47000.0,77.173,77.2011,76.9099,76.9287,47000.0
2015-02-02 14:40:00,81.87,81.9,81.82,81.82,156600.0,76.9193,76.9475,76.8723,76.8723,156600.0
2015-02-02 14:45:00,81.84,81.87,81.76,81.84,87400.0,76.8911,76.9193,76.8159,76.8911,87400.0
2015-02-02 14:50:00,81.85,82.13,81.85,82.0,63900.0,76.9005,77.1636,76.9005,77.0414,63900.0
2015-02-02 14:55:00,82.0,82.01,81.83,81.95,74900.0,77.0414,77.0508,76.8817,76.9944,74900.0
2015-02-02 15:00:00,81.95,82.01,81.92,81.99,50100.0,76.9944,77.0508,76.9663,77.032,50100.0
2015-02-02 15:05:00,81.98,82.1,81.89,82.09,50000.0,77.0226,77.1354,76.9381,77.126,50000.0
2015-02-02 15:10:00,82.1,82.24,82.04,82.23,49800.0,77.1354,77.2669,77.079,77.2575,49800.0
2015-02-02 15:15:00,82.22,82.24,82.04,82.13,67200.0,77.2481,77.2669,77.079,77.1636,67200.0
2015-02-02 15:20:00,82.14,82.29,82.14,82.23,83400.0,77.173,77.3139,77.173,77.2575,83400.0
2015-02-02 15:25:00,82.21,82.35,82.21,82.35,124300.0,77.2387,77.3703,77.2387,77.3703,124300.0
2015-02-02 15:30:00,82.36,82.44,82.3,82.36,139100.0,77.3797,77.4548,77.3233,77.3797,139100.0
2015-02-02 15:35:00,82.37,82.85,82.31,82.78,152200.0,77.389,77.84,77.3327,77.7743,152200.0
2015-02-02 15:40:00,82.8,83.05,82.75,82.97,141300.0,77.793,78.0279,77.7461,77.9528,141300.0
2015-02-02 15:45:00,82.95,83.01,82.83,82.9,101700.0,77.934,77.9903,77.8212,77.887,101700.0
2015-02-02 15:50:00,82.89,82.96,82.76,82.91,136400.0,77.8776,77.9434,77.7555,77.8964,136400.0
2015-02-02 15:55:00,82.91,83.04,82.89,83.02,245300.0,77.8964,78.0185,77.8776,77.9997,245300.0
2015-02-03 09:30:00,83.28,83.48,83.07,83.45,166800.0,78.244,78.4319,78.0467,78.4037,166800.0
2015-02-03 09:35:00,83.44,83.54,83.36,83.37,55600.0,78.3943,78.4883,78.3192,78.3286,55600.0
2015-02-03 09:40:00,83.37,83.44,83.24,83.44,59300.0,78.3286,78.3943,78.2064,78.3943,59300.0
2015-02-03 09:45:00,83.45,83.48,83.26,83.3,64400.0,78.4037,78.4319,78.2252,78.2628,64400.0
2015-02-03 09:50:00,83.3,83.35,83.23,83.31,71800.0,78.2628,78.3098,78.197,78.2722,71800.0
2015-02-03 09:55:00,83.29,83.53,83.29,83.42,92500.0,78.2534,78.4789,78.2534,78.3756,92500.0
2015-02-03 10:00:00,83.41,83.41,83.24,83.3,47500.0,78.3662,78.3662,78.2064,78.2628,47500.0
2015-02-03 10:05:00,83.31,83.39,83.24,83.27,90800.0,78.2722,78.3474,78.2064,78.2346,90800.0
2015-02-03 10:10:00,83.26,83.27,83.16,83.19,132200.0,78.2252,78.2346,78.1313,78.1595,132200.0
2015-02-03 10:15:00,83.19,83.32,83.09,83.25,113000.0,78.1595,78.2816,78.0655,78.2158,113000.0
2015-02-03 10:20:00,83.25,83.32,83.17,83.28,93500.0,78.2158,78.2816,78.1407,78.244,93500.0
2015-02-03 10:25:00,83.27,83.37,83.27,83.34,58200.0,78.2346,78.3286,78.2346,78.3004,58200.0
2015-02-03 10:30:00,83.35,83.42,83.2,83.22,86300.0,78.3098,78.3756,78.1689,78.1876,86300.0
2015-02-03 10:35:00,83.23,83.32,83.12,83.15,137200.0,78.197,78.2816,78.0937,78.1219,137200.0
2015-02-03 10:40:00,83.15,83.22,83.07,83.07,91100.0,78.1219,78.1876,78.0467,78.0467,91100.0
2015-02-03 10:45:00,83.06,83.07,82.81,82.88,127500.0,78.0373,78.0467,77.8024,77.8682,127500.0
2015-02-03 10:50:00,82.87,82.89,82.8,82.81,116600.0,77.8588,77.8776,77.793,77.8024,116600.0
2015-02-03 10:55:00,82.8,82.83,82.51,82.55,283000.0,77.793,77.8212,77.5206,77.5582,283000.0
2015-02-03 11:00:00,82.55,82.68,82.48,82.55,402800.0,77.5582,77.6803,77.4924,77.5582,402800.0
2015-02-03 11:05:00,82.55,82.66,82.44,82.66,74500.0,77.5582,77.6615,77.4548,77.6615,74500.0
2015-02-03 11:10:00,82.65,82.92,82.62,82.91,117100.0,77.6521,77.9058,77.6239,77.8964,117100.0
2015-02-03 11:15:00,82.92,82.94,82.8,82.89,71900.0,77.9058,77.9246,77.793,77.8776,71900.0
2015-02-03 11:20:00,82.9,82.95,82.73,82.73,69600.0,77.887,77.934,77.7273,77.7273,69600.0
2015-02-03 11:25:00,82.74,82.79,82.65,82.68,49000.0,77.7367,77.7837,77.6521,77.6803,49000.0
2015-02-03 11:30:00,82.67,82.8,82.66,82.71,65400.0,77.6709,77.793,77.6615,77.7085,65400.0
2015-02-03 11:35:00,82.71,82.91,82.67,82.9,41800.0,77.7085,77.8964,77.6709,77.887,41800.0
2015-02-03 11:40:00,82.9,83.02,82.8,82.95,42200.0,77.887,77.9997,77.793,77.934,42200.0
2015-02-03 11:45:00,82.95,82.97,82.75,82.82,76400.0,77.934,77.9528,77.7461,77.8118,76400.0
2015-02-03 11:50:00,82.81,82.85,82.65,82.69,62500.0,77.8024,77.84,77.6521,77.6897,62500.0
2015-02-03 11:55:00,82.7,82.74,82.61,82.64,92300.0,77.6991,77.7367,77.6145,77.6427,92300.0
2015-02-03 12:00:00,82.64,82.76,82.62,82.76,62400.0,77.6427,77.7555,77.6239,77.7555,62400.0
2015-02-03 12:05:00,82.76,82.86,82.75,82.81,36300.0,77.7555,77.8494,77.7461,77.8024,36300.0
2015-02-03 12:10:00,82.81,82.88,82.79,82.87,46500.0,77.8024,77.8682,77.7837,77.8588,46500.0
2015-02-03 12:15:00,82.85,82.85,82.69,82.73,30000.0,77.84,77.84,77.6897,77.7273,30000.0
2015-02-03 12:20:00,82.71,82.78,82.69,82.72,31900.0,77.7085,77.7743,77.6897,77.7179,31900.0
2015-02-03 12:25:00,82.72,82.82,82.7,82.75,27400.0,77.7179,77.8118,77.6991,77.7461,27400.0
2015-02-03 12:30:00,82.74,82.8,82.68,82.75,35700.0,77.7367,77.793,77.6803,77.7461,35700.0
2015-02-03 12:35:00,82.74,82.83,82.66,82.72,29300.0,77.7367,77.8212,77.6615,77.7179,29300.0
2015-02-03 12:40:00,82.73,82.8,82.62,82.8,91800.0,77.7273,77.793,77.6239,77.793,91800.0
2015-02-03 12:45:00,82.8,82.84,82.65,82.71,77900.0,77.793,77.8306,77.6521,77.7085,77900.0
2015-02-03 12:50:00,82.71,82.74,82.64,82.69,61800.0,77.7085,77.7367,77.6427,77.6897,61800.0
2015-02-03 12:55:00,82.68,82.82,82.67,82.72,28500.0,77.6803,77.8118,77.6709,77.7179,28500.0
2015-02-03 13:00:00,82.73,82.73,82.64,82.67,42300.0,77.7273,77.7273,77.6427,77.6709,42300.0
2015-02-03 13:05:00,82.67,82.72,82.59,82.72,61000.0,77.6709,77.7179,77.5957,77.7179,61000.0
2015-02-03 13:10:00,82.71,82.82,82.61,82.75,54300.0,77.7085,77.8118,77.6145,77.7461,54300.0
2015-02-03 13:15:00,82.76,82.81,82.71,82.8,33000.0,77.7555,77.8024,77.7085,77.793,33000.0
2015-02-03 13:20:00,82.8,82.91,82.79,82.86,59800.0,77.793,77.8964,77.7837,77.8494,59800.0
2015-02-03 13:25:00,82.86,82.95,82.83,82.95,67000.0,77.8494,77.934,77.8212,77.934,67000.0
2015-02-03 13:30:00,82.94,83.0,82.92,82.97,56700.0,77.9246,77.981,77.9058,77.9528,56700.0
2015-02-03 13:35:00,82.98,83.03,82.95,82.95,99300.0,77.9622,78.0091,77.934,77.934,99300.0
2015-02-03 13:40:00,82.95,83.04,82.9,82.93,64800.0,77.934,78.0185,77.887,77.9152,64800.0
2015-02-03 13:45:00,82.93,82.98,82.91,82.94,245800.0,77.9152,77.9622,77.8964,77.9246,245800.0
2015-02-03 13:50:00,82.95,83.13,82.86,83.09,66700.0,77.934,78.1031,77.8494,78.0655,66700.0
2015-02-03 13:55:00,83.09,83.16,83.06,83.09,191700.0,78.0655,78.1313,78.0373,78.0655,191700.0
2015-02-03 14:00:00,83.1,83.13,82.99,83.0,101900.0,78.0749,78.1031,77.9716,77.981,101900.0
2015-02-03 14:05:00,83.01,83.1,83.0,83.05,96700.0,77.9903,78.0749,77.981,78.0279,96700.0
2015-02-03 14:10:00,83.04,83.06,83.01,83.05,47100.0,78.0185,78.0373,77.9903,78.0279,47100.0
2015-02-03 14:15:00,83.05,83.08,83.04,83.05,58500.0,78.0279,78.0561,78.0185,78.0279,58500.0
2015-02-03 14:20:00,83.06,83.13,83.01,83.01,94900.0,78.0373,78.1031,77.9903,77.9903,94900.0
2015-02-03 14:25:00,83.01,83.05,82.95,83.03,74200.0,77.9903,78.0279,77.934,78.0091,74200.0
2015-02-03 14:30:00,83.05,83.13,82.99,83.07,44100.0,78.0279,78.1031,77.9716,78.0467,44100.0
2015-02-03 14:35:00,83.08,83.09,82.98,83.08,58200.0,78.0561,78.0655,77.9622,78.0561,58200.0
2015-02-03 14:40:00,83.09,83.18,83.02,83.15,80100.0,78.0655,78.1501,77.9997,78.1219,80100.0
2015-02-03 14:45:00,83.15,83.17,83.11,83.16,61300.0,78.1219,78.1407,78.0843,78.1313,61300.0
2015-02-03 14:50:00,83.15,83.17,83.1,83.13,118300.0,78.1219,78.1407,78.0749,78.1031,118300.0
2015-02-03 14:55:00,83.14,83.14,83.01,83.11,181800.0,78.1125,78.1125,77.9903,78.0843,181800.0
2015-02-03 15:00:00,83.12,83.22,83.12,83.22,90100.0,78.0937,78.1876,78.0937,78.1876,90100.0
2015-02-03 15:05:00,83.22,83.5,83.2,83.47,246400.0,78.1876,78.4507,78.1689,78.4225,246400.0
2015-02-03 15:10:00,83.47,83.48,83.34,83.45,113600.0,78.4225,78.4319,78.3004,78.4037,113600.0
2015-02-03 15:15:00,83.47,83.49,83.39,83.43,81100.0,78.4225,78.4413,78.3474,78.385,81100.0
2015-02-03 15:20:00,83.42,83.52,83.41,83.51,100600.0,78.3756,78.4695,78.3662,78.4601,100600.0
2015-02-03 15:25:00,83.51,83.56,83.49,83.54,138200.0,78.4601,78.5071,78.4413,78.4883,138200.0
2015-02-03 15:30:00,83.54,83.56,83.46,83.47,135800.0,78.4883,78.5071,78.4131,78.4225,135800.0
2015-02-03 15:35:00,83.47,83.54,83.47,83.53,106700.0,78.4225,78.4883,78.4225,78.4789,106700.0
2015-02-03 15:40:00,83.54,83.58,83.5,83.55,126000.0,78.4883,78.5259,78.4507,78.4977,126000.0
2015-02-03 15:45:00,83.56,83.65,83.53,83.6,178900.0,78.5071,78.5916,78.4789,78.5447,178900.0
2015-02-03 15:50:00,83.6,83.7,83.6,83.66,220600.0,78.5447,78.6386,78.5447,78.601,220600.0
2015-02-03 15:55:00,83.66,83.88,83.59,83.81,416100.0,78.601,78.8077,78.5353,78.742,416100.0
2015-02-04 09:30:00,83.92,84.0,83.52,83.8,164600.0,78.8453,78.9205,78.4695,78.7326,164600.0
2015-02-04 09:35:00,83.79,84.0,83.67,83.98,52000.0,78.7232,78.9205,78.6104,78.9017,52000.0
2015-02-04 09:40:00,83.96,83.96,83.75,83.77,52700.0,78.8829,78.8829,78.6856,78.7044,52700.0
2015-02-04 09:45:00,83.76,83.97,83.76,83.93,78700.0,78.695,78.8923,78.695,78.8547,78700.0
2015-02-04 09:50:00,83.93,84.24,83.93,84.17,60300.0,78.8547,79.146,78.8547,79.0802,60300.0
2015-02-04 09:55:00,84.17,84.19,84.06,84.08,40300.0,79.0802,79.099,78.9769,78.9956,40300.0
2015-02-04 10:00:00,84.06,84.35,84.01,84.29,47200.0,78.9769,79.2493,78.9299,79.1929,47200.0
2015-02-04 10:05:00,84.26,84.26,83.97,84.01,47400.0,79.1648,79.1648,78.8923,78.9299,47400.0
2015-02-04 10:10:00,84.02,84.11,83.99,84.01,56100.0,78.9393,79.0238,78.9111,78.9299,56100.0
2015-02-04 10:15:00,84.01,84.1,83.95,84.07,147400.0,78.9299,79.0144,78.8735,78.9862,147400.0
2015-02-04 10:20:00,84.05,84.11,84.01,84.1,84900.0,78.9675,79.0238,78.9299,79.0144,84900.0
2015-02-04 10:25:00,84.11,84.15,83.88,83.9,71600.0,79.0238,79.0614,78.8077,78.8265,71600.0
2015-02-04 10:30:00,83.9,84.01,83.86,83.93,87900.0,78.8265,78.9299,78.7889,78.8547,87900.0
2015-02-04 10:35:00,83.93,84.12,83.9,84.08,73800.0,78.8547,79.0332,78.8265,78.9956,73800.0
2015-02-04 10:40:00,84.09,84.32,84.04,84.3,53600.0,79.005,79.2211,78.9581,79.2023,53600.0
2015-02-04 10:45:00,84.28,84.34,84.23,84.25,37100.0,79.1836,79.2399,79.1366,79.1554,37100.0
2015-02-04 10:50:00,84.25,84.5,84.25,84.49,99600.0,79.1554,79.3902,79.1554,79.3809,99600.0
2015-02-04 10:55:00,84.5,84.56,84.46,84.46,58000.0,79.3902,79.4466,79.3527,79.3527,58000.0
2015-02-04 11:00:00,84.46,84.48,84.37,84.46,53300.0,79.3527,79.3715,79.2681,79.3527,53300.0
2015-02-04 11:05:00,84.47,84.48,84.39,84.42,61100.0,79.3621,79.3715,79.2869,79.3151,61100.0
2015-02-04 11:10:00,84.44,84.44,84.32,84.4,89200.0,79.3339,79.3339,79.2211,79.2963,89200.0
2015-02-04 11:15:00,84.4,84.48,84.36,84.37,105000.0,79.2963,79.3715,79.2587,79.2681,105000.0
2015-02-04 11:20:00,84.38,84.53,84.35,84.53,38400.0,79.2775,79.4184,79.2493,79.4184,38400.0
2015-02-04 11:25:00,84.53,84.58,84.45,84.58,62600.0,79.4184,79.4654,79.3433,79.4654,62600.0
2015-02-04 11:30:00,84.57,84.9,84.57,84.86,108700.0,79.456,79.7661,79.456,79.7285,108700.0
2015-02-04 11:35:00,84.87,84.97,84.87,84.95,67500.0,79.7379,79.8318,79.7379,79.813,67500.0
2015-02-04 11:40:00,84.93,84.96,84.85,84.9,61500.0,79.7942,79.8224,79.7191,79.7661,61500.0
2015-02-04 11:45:00,84.9,84.9,84.84,84.86,37700.0,79.7661,79.7661,79.7097,79.7285,37700.0
2015-02-04 11:50:00,84.85,84.89,84.8,84.81,21800.0,79.7191,79.7567,79.6721,79.6815,21800.0
2015-02-04 11:55:00,84.81,84.82,84.71,84.78,29300.0,79.6815,79.6909,79.5875,79.6533,29300.0
2015-02-04 12:00:00,84.78,84.78,84.66,84.72,25900.0,79.6533,79.6533,79.5406,79.5969,25900.0
2015-02-04 12:05:00,84.72,84.78,84.7,84.74,33600.0,79.5969,79.6533,79.5782,79.6157,33600.0
2015-02-04 12:10:00,84.75,84.76,84.62,84.68,57300.0,79.6251,79.6345,79.503,79.5594,57300.0
2015-02-04 12:15:00,84.68,84.71,84.64,84.71,27700.0,79.5594,79.5875,79.5218,79.5875,27700.0
2015-02-04 12:20:00,84.71,84.71,84.59,84.62,34400.0,79.5875,79.5875,79.4748,79.503,34400.0
2015-02-04 12:25:00,84.62,84.63,84.42,84.43,49500.0,79.503,79.5124,79.3151,79.3245,49500.0
2015-02-04 12:30:00,84.42,84.48,84.38,84.39,34100.0,79.3151,79.3715,79.2775,79.2869,34100.0
2015-02-04 12:35:00,84.39,84.39,84.32,84.38,37100.0,79.2869,79.2869,79.2211,79.2775,37100.0
2015-02-04 12:40:00,84.37,84.44,84.24,84.28,53300.0,79.2681,79.3339,79.146,79.1836,53300.0
2015-02-04 12:45:00,84.29,84.36,84.27,84.31,26200.0,79.1929,79.2587,79.1742,79.2117,26200.0
2015-02-04 12:50:00,84.31,84.44,84.31,84.37,23000.0,79.2117,79.3339,79.2117,79.2681,23000.0
2015-02-04 12:55:00,84.37,84.51,84.36,84.47,21700.0,79.2681,79.3996,79.2587,79.3621,21700.0
2015-02-04 13:00:00,84.48,84.48,84.38,84.43,19900.0,79.3715,79.3715,79.2775,79.3245,19900.0
2015-02-04 13:05:00,84.42,84.45,84.37,84.45,17200.0,79.3151,79.3433,79.2681,79.3433,17200.0
2015-02-04 13:10:00,84.45,84.47,84.41,84.42,17900.0,79.3433,79.3621,79.3057,79.3151,17900.0
2015-02-04 13:15:00,84.42,84.51,84.38,84.38,29900.0,79.3151,79.3996,79.2775,79.2775,29900.0
2015-02-04 13:20:00,84.39,84.4,84.31,84.35,18300.0,79.2869,79.2963,79.2117,79.2493,18300.0
2015-02-04 13:25:00,84.35,84.48,84.34,84.47,20600.0,79.2493,79.3715,79.2399,79.3621,20600.0
2015-02-04 13:30:00,84.49,84.58,84.44,84.56,23100.0,79.3809,79.4654,79.3339,79.4466,23100.0
2015-02-04 13:35:00,84.56,84.59,84.46,84.5,17200.0,79.4466,79.4748,79.3527,79.3902,17200.0
2015-02-04 13:40:00,84.48,84.5,84.39,84.42,29000.0,79.3715,79.3902,79.2869,79.3151,29000.0
2015-02-04 13:45:00,84.42,84.45,84.36,84.37,18600.0,79.3151,79.3433,79.2587,79.2681,18600.0
2015-02-04 13:50:00,84.36,84.46,84.36,84.42,22900.0,79.2587,79.3527,79.2587,79.3151,22900.0
2015-02-04 13:55:00,84.4,84.47,84.33,84.47,34500.0,79.2963,79.3621,79.2305,79.3621,34500.0
2015-02-04 14:00:00,84.48,84.66,84.47,84.62,23000.0,79.3715,79.5406,79.3621,79.503,23000.0
2015-02-04 14:05:00,84.61,84.61,84.45,84.47,32000.0,79.4936,79.4936,79.3433,79.3621,32000.0
2015-02-04 14:10:00,84.48,84.51,84.38,84.38,27000.0,79.3715,79.3996,79.2775,79.2775,27000.0
2015-02-04 14:15:00,84.4,84.5,84.34,84.38,32900.0,79.2963,79.3902,79.2399,79.2775,32900.0
2015-02-04 14:20:00,84.39,84.47,84.37,84.45,33100.0,79.2869,79.3621,79.2681,79.3433,33100.0
2015-02-04 14:25:00,84.44,84.58,84.44,84.49,22600.0,79.3339,79.4654,79.3339,79.3809,22600.0
2015-02-04 14:30:00,84.5,84.54,84.38,84.42,29800.0,79.3902,79.4278,79.2775,79.3151,29800.0
2015-02-04 14:35:00,84.4,84.49,84.39,84.49,26100.0,79.2963,79.3809,79.2869,79.3809,26100.0
2015-02-04 14:40:00,84.48,84.49,84.42,84.44,25000.0,79.3715,79.3809,79.3151,79.3339,25000.0
2015-02-04 14:45:00,84.43,84.58,84.42,84.55,35800.0,79.3245,79.4654,79.3151,79.4372,35800.0
2015-02-04 14:50:00,84.54,84.56,84.42,84.55,28000.0,79.4278,79.4466,79.3151,79.4372,28000.0
2015-02-04 14:55:00,84.55,84.59,84.46,84.5,35600.0,79.4372,79.4748,79.3527,79.3902,35600.0
2015-02-04 15:00:00,84.5,84.51,84.4,84.5,32100.0,79.3902,79.3996,79.2963,79.3902,32100.0
2015-02-04 15:05:00,84.5,84.6,84.49,84.58,36600.0,79.3902,79.4842,79.3809,79.4654,36600.0
2015-02-04 15:10:00,84.58,84.58,84.5,84.55,32800.0,79.4654,79.4654,79.3902,79.4372,32800.0
2015-02-04 15:15:00,84.55,84.64,84.54,84.55,48900.0,79.4372,79.5218,79.4278,79.4372,48900.0
2015-02-04 15:20:00,84.55,84.6,84.51,84.56,49400.0,79.4372,79.4842,79.3996,79.4466,49400.0
2015-02-04 15:25:00,84.56,84.69,84.55,84.69,57200.0,79.4466,79.5688,79.4372,79.5688,57200.0
2015-02-04 15:30:00,84.69,84.74,84.63,84.67,81900.0,79.5688,79.6157,79.5124,79.55,81900.0
2015-02-04 15:35:00,84.67,84.7,84.45,84.45,86800.0,79.55,79.5782,79.3433,79.3433,86800.0
2015-02-04 15:40:00,84.46,84.48,84.1,84.13,149000.0,79.3527,79.3715,79.0144,79.0426,149000.0
2015-02-04 15:45:00,84.14,84.2,83.85,84.11,160000.0,79.052,79.1084,78.7796,79.0238,160000.0
2015-02-04 15:50:00,84.11,84.16,83.96,84.0,209400.0,79.0238,79.0708,78.8829,78.9205,209400.0
2015-02-04 15:55:00,84.0,84.17,83.95,84.17,271100.0,78.9205,79.0802,78.8735,79.0802,271100.0
2015-02-05 09:30:00,84.58,84.67,84.0,84.5,99800.0,79.4654,79.55,78.9205,79.3902,99800.0
2015-02-05 09:35:00,84.5,84.5,84.34,84.46,78300.0,79.3902,79.3902,79.2399,79.3527,78300.0
2015-02-05 09:40:00,84.47,84.54,84.31,84.38,96200.0,79.3621,79.4278,79.2117,79.2775,96200.0
2015-02-05 09:45:00,84.38,84.43,84.3,84.39,94700.0,79.2775,79.3245,79.2023,79.2869,94700.0
2015-02-05 09:50:00,84.41,84.43,84.36,84.38,70300.0,79.3057,79.3245,79.2587,79.2775,70300.0
2015-02-05 09:55:00,84.38,84.68,84.37,84.54,71200.0,79.2775,79.5594,79.2681,79.4278,71200.0
2015-02-05 10:00:00,84.56,84.6,84.48,84.51,61700.0,79.4466,79.4842,79.3715,79.3996,61700.0
2015-02-05 10:05:00,84.53,84.65,84.5,84.56,35100.0,79.4184,79.5312,79.3902,79.4466,35100.0
2015-02-05 10:10:00,84.57,84.57,84.37,84.51,28400.0,79.456,79.456,79.2681,79.3996,28400.0
2015-02-05 10:15:00,84.51,84.59,84.46,84.53,46100.0,79.3996,79.4748,79.3527,79.4184,46100.0
2015-02-05 10:20:00,84.54,84.55,84.35,84.43,37900.0,79.4278,79.4372,79.2493,79.3245,37900.0
2015-02-05 10:25:00,84.43,84.54,84.43,84.53,29900.0,79.3245,79.4278,79.3245,79.4184,29900.0
2015-02-05 10:30:00,84.52,84.54,84.4,84.48,27800.0,79.409,79.4278,79.2963,79.3715,27800.0
2015-02-05 10:35:00,84.48,84.53,84.38,84.5,34900.0,79.3715,79.4184,79.2775,79.3902,34900.0
2015-02-05 10:40:00,84.5,84.56,84.43,84.54,47300.0,79.3902,79.4466,79.3245,79.4278,47300.0
2015-02-05 10:45:00,84.54,84.6,84.5,84.57,38100.0,79.4278,79.4842,79.3902,79.456,38100.0
2015-02-05 10:50:00,84.58,84.6,84.55,84.6,75600.0,79.4654,79.4842,79.4372,79.4842,75600.0
2015-02-05 10:55:00,84.6,84.72,84.57,84.66,54300.0,79.4842,79.5969,79.456,79.5406,54300.0
2015-02-05 11:00:00,84.65,84.65,84.58,84.62,39300.0,79.5312,79.5312,79.4654,79.503,39300.0
2015-02-05 11:05:00,84.63,84.66,84.63,84.65,57800.0,79.5124,79.5406,79.5124,79.5312,57800.0
2015-02-05 11:10:00,84.65,84.73,84.63,84.73,61300.0,79.5312,79.6063,79.5124,79.6063,61300.0
2015-02-05 11:15:00,84.73,84.78,84.57,84.58,38200.0,79.6063,79.6533,79.456,79.4654,38200.0
2015-02-05 11:20:00,84.58,84.79,84.57,84.77,28500.0,79.4654,79.6627,79.456,79.6439,28500.0
2015-02-05 11:25:00,84.76,84.81,84.69,84.75,58700.0,79.6345,79.6815,79.5688,79.6251,58700.0
2015-02-05 11:30:00,84.75,84.82,84.73,84.81,100300.0,79.6251,79.6909,79.6063,79.6815,100300.0
2015-02-05 11:35:00,84.82,84.9,84.82,84.89,28300.0,79.6909,79.7661,79.6909,79.7567,28300.0
2015-02-05 11:40:00,84.89,84.89,84.72,84.77,39600.0,79.7567,79.7567,79.5969,79.6439,39600.0
2015-02-05 11:45:00,84.78,84.89,84.76,84.87,30400.0,79.6533,79.7567,79.6345,79.7379,30400.0
2015-02-05 11:50:00,84.87,84.88,84.76,84.79,27100.0,79.7379,79.7473,79.6345,79.6627,27100.0
2015-02-05 11:55:00,84.78,84.79,84.72,84.77,23500.0,79.6533,79.6627,79.5969,79.6439,23500.0
2015-02-05 12:00:00,84.77,84.85,84.76,84.83,34000.0,79.6439,79.7191,79.6345,79.7003,34000.0
2015-02-05 12:05:00,84.83,84.83,84.75,84.81,19500.0,79.7003,79.7003,79.6251,79.6815,19500.0
2015-02-05 12:10:00,84.8,84.82,84.72,84.73,18400.0,79.6721,79.6909,79.5969,79.6063,18400.0
2015-02-05 12:15:00,84.72,84.81,84.7,84.72,29300.0,79.5969,79.6815,79.5782,79.5969,29300.0
2015-02-05 12:20:00,84.73,84.79,84.7,84.7,21600.0,79.6063,79.6627,79.5782,79.5782,21600.0
2015-02-05 12:25:00,84.7,84.76,84.7,84.74,27700.0,79.5782,79.6345,79.5782,79.6157,27700.0
2015-02-05 12:30:00,84.75,84.76,84.73,84.73,32000.0,79.6251,79.6345,79.6063,79.6063,32000.0
2015-02-05 12:35:00,84.72,84.75,84.67,84.73,27800.0,79.5969,79.6251,79.55,79.6063,27800.0
2015-02-05 12:40:00,84.73,84.83,84.73,84.8,51300.0,79.6063,79.7003,79.6063,79.6721,51300.0
2015-02-05 12:45:00,84.8,84.82,84.72,84.73,30600.0,79.6721,79.6909,79.5969,79.6063,30600.0
2015-02-05 12:50:00,84.73,84.78,84.72,84.74,55400.0,79.6063,79.6533,79.5969,79.6157,55400.0
2015-02-05 12:55:00,84.73,84.76,84.7,84.74,54300.0,79.6063,79.6345,79.5782,79.6157,54300.0
2015-02-05 13:00:00,84.75,84.76,84.72,84.73,43000.0,79.6251,79.6345,79.5969,79.6063,43000.0
2015-02-05 13:05:00,84.72,84.75,84.71,84.74,46300.0,79.5969,79.6251,79.5875,79.6157,46300.0
2015-02-05 13:10:00,84.74,84.79,84.72,84.79,33000.0,79.6157,79.6627,79.5969,79.6627,33000.0
2015-02-05 13:15:00,84.79,84.93,84.78,84.9,72500.0,79.6627,79.7942,79.6533,79.7661,72500.0
2015-02-05 13:20:00,84.9,84.9,84.85,84.87,25300.0,79.7661,79.7661,79.7191,79.7379,25300.0
2015-02-05 13:25:00,84.87,84.9,84.84,84.87,37800.0,79.7379,79.7661,79.7097,79.7379,37800.0
2015-02-05 13:30:00,84.87,84.96,84.87,84.96,70000.0,79.7379,79.8224,79.7379,79.8224,70000.0
2015-02-05 13:35:00,84.97,85.01,84.94,85.0,104200.0,79.8318,79.8694,79.8036,79.86,104200.0
2015-02-05 13:40:00,85.0,85.08,84.99,85.08,22500.0,79.86,79.9352,79.8506,79.9352,22500.0
2015-02-05 13:45:00,85.09,85.11,85.06,85.11,48200.0,79.9446,79.9634,79.9164,79.9634,48200.0
2015-02-05 13:50:00,85.11,85.11,85.03,85.05,53700.0,79.9634,79.9634,79.8882,79.907,53700.0
2015-02-05 13:55:00,85.04,85.13,85.04,85.1,74300.0,79.8976,79.9822,79.8976,79.954,74300.0
2015-02-05 14:00:00,85.09,85.2,85.09,85.2,89000.0,79.9446,80.0479,79.9446,80.0479,89000.0
2015-02-05 14:05:00,85.2,85.36,85.17,85.36,108400.0,80.0479,80.1982,80.0197,80.1982,108400.0
2015-02-05 14:10:00,85.36,85.63,85.35,85.54,120200.0,80.1982,80.4519,80.1888,80.3674,120200.0
2015-02-05 14:15:00,85.54,85.62,85.5,85.62,101600.0,80.3674,80.4425,80.3298,80.4425,101600.0
2015-02-05 14:20:00,85.63,85.65,85.5,85.52,51400.0,80.4519,80.4707,80.3298,80.3486,51400.0
2015-02-05 14:25:00,85.52,85.54,85.38,85.44,64700.0,80.3486,80.3674,80.217,80.2734,64700.0
2015-02-05 14:30:00,85.44,85.46,85.33,85.43,51800.0,80.2734,80.2922,80.1701,80.264,51800.0
2015-02-05 14:35:00,85.43,85.45,85.38,85.44,49700.0,80.264,80.2828,80.217,80.2734,49700.0
2015-02-05 14:40:00,85.44,85.47,85.4,85.41,62300.0,80.2734,80.3016,80.2358,80.2452,62300.0
2015-02-05 14:45:00,85.4,85.49,85.37,85.46,42400.0,80.2358,80.3204,80.2076,80.2922,42400.0
2015-02-05 14:50:00,85.46,85.53,85.46,85.5,48700.0,80.2922,80.358,80.2922,80.3298,48700.0
2015-02-05 14:55:00,85.5,85.5,85.4,85.5,48800.0,80.3298,80.3298,80.2358,80.3298,48800.0
2015-02-05 15:00:00,85.5,85.5,85.43,85.49,58300.0,80.3298,80.3298,80.264,80.3204,58300.0
2015-02-05 15:05:00,85.49,85.51,85.44,85.45,56400.0,80.3204,80.3392,80.2734,80.2828,56400.0
2015-02-05 15:10:00,85.45,85.45,85.38,85.41,63500.0,80.2828,80.2828,80.217,80.2452,63500.0
2015-02-05 15:15:00,85.41,85.46,85.4,85.45,77600.0,80.2452,80.2922,80.2358,80.2828,77600.0
2015-02-05 15:20:00,85.46,85.47,85.43,85.45,137200.0,80.2922,80.3016,80.264,80.2828,137200.0
2015-02-05 15:25:00,85.45,85.75,85.44,85.75,126800.0,80.2828,80.5647,80.2734,80.5647,126800.0
2015-02-05 15:30:00,85.75,85.87,85.68,85.87,107500.0,80.5647,80.6774,80.4989,80.6774,107500.0
2015-02-05 15:35:00,85.87,85.9,85.78,85.9,116400.0,80.6774,80.7056,80.5928,80.7056,116400.0
2015-02-05 15:40:00,85.89,85.91,85.84,85.85,142500.0,80.6962,80.715,80.6492,80.6586,142500.0
2015-02-05 15:45:00,85.86,85.86,85.65,85.67,145400.0,80.668,80.668,80.4707,80.4895,145400.0
2015-02-05 15:50:00,85.67,85.83,85.67,85.82,106100.0,80.4895,80.6398,80.4895,80.6304,106100.0
2015-02-05 15:55:00,85.82,85.9,85.79,85.81,267500.0,80.6304,80.7056,80.6022,80.621,267500.0
2015-02-06 09:30:00,85.62,85.77,84.9,85.25,239200.0,80.4425,80.5835,79.7661,80.0949,239200.0
2015-02-06 09:35:00,85.24,85.42,85.2,85.37,69000.0,80.0855,80.2546,80.0479,80.2076,69000.0
2015-02-06 09:40:00,85.35,85.47,85.05,85.1,100300.0,80.1888,80.3016,79.907,79.954,100300.0
2015-02-06 09:45:00,85.12,85.12,84.97,85.03,79100.0,79.9728,79.9728,79.8318,79.8882,79100.0
2015-02-06 09:50:00,85.02,85.2,84.93,85.14,93500.0,79.8788,80.0479,79.7942,79.9915,93500.0
2015-02-06 09:55:00,85.14,85.15,84.98,85.05,48200.0,79.9915,80.0009,79.8412,79.907,48200.0
2015-02-06 10:00:00,85.06,85.14,85.05,85.11,82400.0,79.9164,79.9915,79.907,79.9634,82400.0
2015-02-06 10:05:00,85.11,85.15,85.0,85.01,59900.0,79.9634,80.0009,79.86,79.8694,59900.0
2015-02-06 10:10:00,85.01,85.05,84.98,85.03,64800.0,79.8694,79.907,79.8412,79.8882,64800.0
2015-02-06 10:15:00,85.03,85.16,84.99,85.16,62600.0,79.8882,80.0103,79.8506,80.0103,62600.0
2015-02-06 10:20:00,85.16,85.36,85.14,85.21,50000.0,80.0103,80.1982,79.9915,80.0573,50000.0
2015-02-06 10:25:00,85.22,85.28,85.12,85.14,37700.0,80.0667,80.1231,79.9728,79.9915,37700.0
2015-02-06 10:30:00,85.14,85.18,85.1,85.11,33700.0,79.9915,80.0291,79.954,79.9634,33700.0
2015-02-06 10:35:00,85.11,85.11,84.92,84.92,106800.0,79.9634,79.9634,79.7848,79.7848,106800.0
2015-02-06 10:40:00,84.92,85.1,84.91,85.06,60100.0,79.7848,79.954,79.7755,79.9164,60100.0
2015-02-06 10:45:00,85.06,85.1,84.99,85.06,58200.0,79.9164,79.954,79.8506,79.9164,58200.0
2015-02-06 10:50:00,85.05,85.07,85.0,85.04,52000.0,79.907,79.9258,79.86,79.8976,52000.0
2015-02-06 10:55:00,85.04,85.04,84.97,85.01,64900.0,79.8976,79.8976,79.8318,79.8694,64900.0
2015-02-06 11:00:00,85.01,85.11,85.0,85.03,34100.0,79.8694,79.9634,79.86,79.8882,34100.0
2015-02-06 11:05:00,85.04,85.1,85.03,85.08,53400.0,79.8976,79.954,79.8882,79.9352,53400.0
2015-02-06 11:10:00,85.08,85.1,85.03,85.04,38600.0,79.9352,79.954,79.8882,79.8976,38600.0
2015-02-06 11:15:00,85.04,85.08,85.0,85.03,49100.0,79.8976,79.9352,79.86,79.8882,49100.0
2015-02-06 11:20:00,85.03,85.09,84.96,85.09,33800.0,79.8882,79.9446,79.8224,79.9446,33800.0
2015-02-06 11:25:00,85.09,85.13,85.05,85.05,29500.0,79.9446,79.9822,79.907,79.907,29500.0
2015-02-06 11:30:00,85.05,85.14,85.04,85.12,45000.0,79.907,79.9915,79.8976,79.9728,45000.0
2015-02-06 11:35:00,85.11,85.21,85.0,85.19,67900.0,79.9634,80.0573,79.86,80.0385,67900.0
2015-02-06 11:40:00,85.18,85.2,85.11,85.11,56500.0,80.0291,80.0479,79.9634,79.9634,56500.0
2015-02-06 11:45:00,85.11,85.18,85.08,85.18,43000.0,79.9634,80.0291,79.9352,80.0291,43000.0
2015-02-06 11:50:00,85.17,85.25,85.17,85.2,64200.0,80.0197,80.0949,80.0197,80.0479,64200.0
2015-02-06 11:55:00,85.19,85.19,85.12,85.13,30200.0,80.0385,80.0385,79.9728,79.9822,30200.0
2015-02-06 12:00:00,85.12,85.12,85.01,85.03,42500.0,79.9728,79.9728,79.8694,79.8882,42500.0
2015-02-06 12:05:00,85.03,85.07,85.03,85.06,47500.0,79.8882,79.9258,79.8882,79.9164,47500.0
2015-02-06 12:10:00,85.06,85.1,85.04,85.07,51400.0,79.9164,79.954,79.8976,79.9258,51400.0
2015-02-06 12:15:00,85.08,85.13,85.06,85.06,26200.0,79.9352,79.9822,79.9164,79.9164,26200.0
2015-02-06 12:20:00,85.06,85.07,85.0,85.02,24700.0,79.9164,79.9258,79.86,79.8788,24700.0
2015-02-06 12:25:00,85.03,85.04,84.98,85.0,21600.0,79.8882,79.8976,79.8412,79.86,21600.0
2015-02-06 12:30:00,85.0,85.02,84.9,84.9,35400.0,79.86,79.8788,79.7661,79.7661,35400.0
2015-02-06 12:35:00,84.91,84.94,84.88,84.89,28700.0,79.7755,79.8036,79.7473,79.7567,28700.0
2015-02-06 12:40:00,84.89,84.89,84.65,84.65,44500.0,79.7567,79.7567,79.5312,79.5312,44500.0
2015-02-06 12:45:00,84.65,84.76,84.62,84.76,31500.0,79.5312,79.6345,79.503,79.6345,31500.0
2015-02-06 12:50:00,84.73,84.82,84.7,84.77,21000.0,79.6063,79.6909,79.5782,79.6439,21000.0
2015-02-06 12:55:00,84.77,84.9,84.76,84.8,25100.0,79.6439,79.7661,79.6345,79.6721,25100.0
2015-02-06 13:00:00,84.81,84.87,84.77,84.77,23900.0,79.6815,79.7379,79.6439,79.6439,23900.0
2015-02-06 13:05:00,84.76,84.76,84.6,84.69,37900.0,79.6345,79.6345,79.4842,79.5688,37900.0
2015-02-06 13:10:00,84.69,84.7,84.57,84.58,29700.0,79.5688,79.5782,79.456,79.4654,29700.0
2015-02-06 13:15:00,84.58,84.7,84.46,84.57,52600.0,79.4654,79.5782,79.3527,79.456,52600.0
2015-02-06 13:20:00,84.55,84.61,84.49,84.5,35900.0,79.4372,79.4936,79.3809,79.3902,35900.0
2015-02-06 13:25:00,84.5,84.51,84.38,84.4,100000.0,79.3902,79.3996,79.2775,79.2963,100000.0
2015-02-06 13:30:00,84.4,84.43,84.35,84.42,70600.0,79.2963,79.3245,79.2493,79.3151,70600.0
2015-02-06 13:35:00,84.42,84.43,84.29,84.33,46900.0,79.3151,79.3245,79.1929,79.2305,46900.0
2015-02-06 13:40:00,84.32,84.54,84.31,84.46,45000.0,79.2211,79.4278,79.2117,79.3527,45000.0
2015-02-06 13:45:00,84.47,84.58,84.47,84.56,38000.0,79.3621,79.4654,79.3621,79.4466,38000.0
2015-02-06 13:50:00,84.57,84.63,84.54,84.59,47100.0,79.456,79.5124,79.4278,79.4748,47100.0
2015-02-06 13:55:00,84.58,84.64,84.5,84.51,37700.0,79.4654,79.5218,79.3902,79.3996,37700.0
2015-02-06 14:00:00,84.51,84.67,84.49,84.66,51100.0,79.3996,79.55,79.3809,79.5406,51100.0
2015-02-06 14:05:00,84.65,84.65,84.52,84.52,57200.0,79.5312,79.5312,79.409,79.409,57200.0
2015-02-06 14:10:00,84.51,84.66,84.5,84.59,36100.0,79.3996,79.5406,79.3902,79.4748,36100.0
2015-02-06 14:15:00,84.6,84.65,84.53,84.55,43800.0,79.4842,79.5312,79.4184,79.4372,43800.0
2015-02-06 14:20:00,84.55,84.61,84.5,84.57,42900.0,79.4372,79.4936,79.3902,79.456,42900.0
2015-02-06 14:25:00,84.58,84.58,84.48,84.51,61000.0,79.4654,79.4654,79.3715,79.3996,61000.0
2015-02-06 14:30:00,84.51,84.65,84.49,84.59,35800.0,79.3996,79.5312,79.3809,79.4748,35800.0
2015-02-06 14:35:00,84.6,84.67,84.51,84.57,56400.0,79.4842,79.55,79.3996,79.456,56400.0
2015-02-06 14:40:00,84.59,84.71,84.58,84.58,107700.0,79.4748,79.5875,79.4654,79.4654,107700.0
2015-02-06 14:45:00,84.58,84.58,84.44,84.52,46700.0,79.4654,79.4654,79.3339,79.409,46700.0
2015-02-06 14:50:00,84.53,84.56,84.44,84.44,54100.0,79.4184,79.4466,79.3339,79.3339,54100.0
2015-02-06 14:55:00,84.44,84.46,84.36,84.36,76500.0,79.3339,79.3527,79.2587,79.2587,76500.0
2015-02-06 15:00:00,84.35,84.39,84.22,84.3,97200.0,79.2493,79.2869,79.1272,79.2023,97200.0
2015-02-06 15:05:00,84.29,84.43,84.27,84.29,43800.0,79.1929,79.3245,79.1742,79.1929,43800.0
2015-02-06 15:10:00,84.29,84.3,84.17,84.26,68600.0,79.1929,79.2023,79.0802,79.1648,68600.0
2015-02-06 15:15:00,84.24,84.36,84.15,84.15,83000.0,79.146,79.2587,79.0614,79.0614,83000.0
2015-02-06 15:20:00,84.14,84.25,84.05,84.16,85600.0,79.052,79.1554,78.9675,79.0708,85600.0
2015-02-06 15:25:00,84.16,84.17,83.96,84.02,135500.0,79.0708,79.0802,78.8829,78.9393,135500.0
2015-02-06 15:30:00,84.02,84.16,84.0,84.14,64400.0,78.9393,79.0708,78.9205,79.052,64400.0
2015-02-06 15:35:00,84.14,84.23,84.08,84.2,74600.0,79.052,79.1366,78.9956,79.1084,74600.0
2015-02-06 15:40:00,84.2,84.21,83.98,84.0,90400.0,79.1084,79.1178,78.9017,78.9205,90400.0
2015-02-06 15:45:00,84.01,84.1,83.95,84.0,90800.0,78.9299,79.0144,78.8735,78.9205,90800.0
2015-02-06 15:50:00,84.02,84.18,84.0,84.17,127100.0,78.9393,79.0896,78.9205,79.0802,127100.0
2015-02-06 15:55:00,84.17,84.21,84.07,84.2,243100.0,79.0802,79.1178,78.9862,79.1084,243100.0
2015-02-09 09:30:00,83.97,84.03,83.71,83.81,150800.0,78.8923,78.9487,78.648,78.742,150800.0
2015-02-09 09:35:00,83.81,84.0,83.73,83.99,50800.0,78.742,78.9205,78.6668,78.9111,50800.0
2015-02-09 09:40:00,84.0,84.11,83.94,83.99,42900.0,78.9205,79.0238,78.8641,78.9111,42900.0
2015-02-09 09:45:00,83.99,84.18,83.93,84.14,36900.0,78.9111,79.0896,78.8547,79.052,36900.0
2015-02-09 09:50:00,84.15,84.39,84.0,84.01,45500.0,79.0614,79.2869,78.9205,78.9299,45500.0
2015-02-09 09:55:00,84.01,84.07,83.93,83.95,51400.0,78.9299,78.9862,78.8547,78.8735,51400.0
2015-02-09 10:00:00,83.95,84.0,83.81,83.87,53300.0,78.8735,78.9205,78.742,78.7983,53300.0
2015-02-09 10:05:00,83.89,83.91,83.68,83.82,183100.0,78.8171,78.8359,78.6198,78.7514,183100.0
2015-02-09 10:10:00,83.83,84.09,83.73,84.05,37800.0,78.7608,79.005,78.6668,78.9675,37800.0
2015-02-09 10:15:00,84.06,84.14,84.01,84.01,29300.0,78.9769,79.052,78.9299,78.9299,29300.0
2015-02-09 10:20:00,84.03,84.04,83.61,83.65,55300.0,78.9487,78.9581,78.5541,78.5916,55300.0
2015-02-09 10:25:00,83.65,83.82,83.65,83.71,53900.0,78.5916,78.7514,78.5916,78.648,53900.0
2015-02-09 10:30:00,83.7,83.97,83.67,83.95,38000.0,78.6386,78.8923,78.6104,78.8735,38000.0
2015-02-09 10:35:00,84.0,84.05,83.96,84.04,22100.0,78.9205,78.9675,78.8829,78.9581,22100.0
2015-02-09 10:40:00,84.03,84.03,83.96,83.96,19100.0,78.9487,78.9487,78.8829,78.8829,19100.0
2015-02-09 10:45:00,83.95,83.96,83.84,83.86,20100.0,78.8735,78.8829,78.7702,78.7889,20100.0
2015-02-09 10:50:00,83.86,83.9,83.75,83.78,20400.0,78.7889,78.8265,78.6856,78.7138,20400.0
2015-02-09 10:55:00,83.78,83.91,83.73,83.84,48800.0,78.7138,78.8359,78.6668,78.7702,48800.0
2015-02-09 11:00:00,83.85,83.97,83.79,83.94,35900.0,78.7796,78.8923,78.7232,78.8641,35900.0
2015-02-09 11:05:00,83.92,84.14,83.9,84.14,31300.0,78.8453,79.052,78.8265,79.052,31300.0
2015-02-09 11:10:00,84.12,84.19,84.07,84.19,25500.0,79.0332,79.099,78.9862,79.099,25500.0
2015-02-09 11:15:00,84.18,84.33,84.14,84.33,23300.0,79.0896,79.2305,79.052,79.2305,23300.0
2015-02-09 11:20:00,84.3,84.35,84.22,84.35,20100.0,79.2023,79.2493,79.1272,79.2493,20100.0
2015-02-09 11:25:00,84.33,84.43,84.29,84.41,26100.0,79.2305,79.3245,79.1929,79.3057,26100.0
2015-02-09 11:30:00,84.41,84.44,84.33,84.38,27900.0,79.3057,79.3339,79.2305,79.2775,27900.0
2015-02-09 11:35:00,84.38,84.46,84.32,84.35,21600.0,79.2775,79.3527,79.2211,79.2493,21600.0
2015-02-09 11:40:00,84.34,84.41,84.34,84.36,13200.0,79.2399,79.3057,79.2399,79.2587,13200.0
2015-02-09 11:45:00,84.34,84.36,84.27,84.28,70200.0,79.2399,79.2587,79.1742,79.1836,70200.0
2015-02-09 11:50:00,84.27,84.35,84.21,84.27,21300.0,79.1742,79.2493,79.1178,79.1742,21300.0
2015-02-09 11:55:00,84.27,84.31,84.2,84.24,61300.0,79.1742,79.2117,79.1084,79.146,61300.0
2015-02-09 12:00:00,84.25,84.27,84.1,84.16,32000.0,79.1554,79.1742,79.0144,79.0708,32000.0
2015-02-09 12:05:00,84.15,84.22,84.1,84.18,9600.0,79.0614,79.1272,79.0144,79.0896,9600.0
2015-02-09 12:10:00,84.2,84.28,84.17,84.2,22900.0,79.1084,79.1836,79.0802,79.1084,22900.0
2015-02-09 12:15:00,84.19,84.24,84.07,84.24,37700.0,79.099,79.146,78.9862,79.146,37700.0
2015-02-09 12:20:00,84.25,84.3,84.17,84.3,10300.0,79.1554,79.2023,79.0802,79.2023,10300.0
2015-02-09 12:25:00,84.29,84.5,84.29,84.5,23200.0,79.1929,79.3902,79.1929,79.3902,23200.0
2015-02-09 12:30:00,84.53,84.57,84.49,84.52,11000.0,79.4184,79.456,79.3809,79.409,11000.0
2015-02-09 12:35:00,84.51,84.51,84.39,84.4,27400.0,79.3996,79.3996,79.2869,79.2963,27400.0
2015-02-09 12:40:00,84.4,84.4,84.33,84.36,8600.0,79.2963,79.2963,79.2305,79.2587,8600.0
2015-02-09 12:45:00,84.36,84.4,84.31,84.35,12600.0,79.2587,79.2963,79.2117,79.2493,12600.0
2015-02-09 12:50:00,84.38,84.39,84.27,84.31,17000.0,79.2775,79.2869,79.1742,79.2117,17000.0
2015-02-09 12:55:00,84.33,84.39,84.28,84.36,24000.0,79.2305,79.2869,79.1836,79.2587,24000.0
2015-02-09 13:00:00,84.35,84.41,84.31,84.36,27300.0,79.2493,79.3057,79.2117,79.2587,27300.0
2015-02-09 13:05:00,84.38,84.4,84.31,84.38,19100.0,79.2775,79.2963,79.2117,79.2775,19100.0
2015-02-09 13:10:00,84.38,84.47,84.37,84.44,32500.0,79.2775,79.3621,79.2681,79.3339,32500.0
2015-02-09 13:15:00,84.43,84.52,84.41,84.42,25200.0,79.3245,79.409,79.3057,79.3151,25200.0
2015-02-09 13:20:00,84.42,84.44,84.4,84.4,24900.0,79.3151,79.3339,79.2963,79.2963,24900.0
2015-02-09 13:25:00,84.4,84.44,84.38,84.4,56800.0,79.2963,79.3339,79.2775,79.2963,56800.0
2015-02-09 13:30:00,84.4,84.42,84.36,84.36,38400.0,79.2963,79.3151,79.2587,79.2587,38400.0
2015-02-09 13:35:00,84.36,84.44,84.36,84.43,17400.0,79.2587,79.3339,79.2587,79.3245,17400.0
2015-02-09 13:40:00,84.43,84.49,84.42,84.42,38100.0,79.3245,79.3809,79.3151,79.3151,38100.0
2015-02-09 13:45:00,84.42,84.46,84.4,84.43,27400.0,79.3151,79.3527,79.2963,79.3245,27400.0
2015-02-09 13:50:00,84.44,84.48,84.41,84.48,20800.0,79.3339,79.3715,79.3057,79.3715,20800.0
2015-02-09 13:55:00,84.48,84.52,84.46,84.48,42800.0,79.3715,79.409,79.3527,79.3715,42800.0
2015-02-09 14:00:00,84.47,84.48,84.44,84.46,28100.0,79.3621,79.3715,79.3339,79.3527,28100.0
2015-02-09 14:05:00,84.46,84.47,84.4,84.4,43300.0,79.3527,79.3621,79.2963,79.2963,43300.0
2015-02-09 14:10:00,84.4,84.42,84.38,84.38,42200.0,79.2963,79.3151,79.2775,79.2775,42200.0
2015-02-09 14:15:00,84.38,84.45,84.36,84.38,39000.0,79.2775,79.3433,79.2587,79.2775,39000.0
2015-02-09 14:20:00,84.37,84.46,84.36,84.39,54600.0,79.2681,79.3527,79.2587,79.2869,54600.0
2015-02-09 14:25:00,84.39,84.48,84.39,84.47,21900.0,79.2869,79.3715,79.2869,79.3621,21900.0
2015-02-09 14:30:00,84.47,84.56,84.46,84.51,47100.0,79.3621,79.4466,79.3527,79.3996,47100.0
2015-02-09 14:35:00,84.52,84.62,84.51,84.55,38200.0,79.409,79.503,79.3996,79.4372,38200.0
2015-02-09 14:40:00,84.54,84.6,84.53,84.57,30100.0,79.4278,79.4842,79.4184,79.456,30100.0
2015-02-09 14:45:00,84.58,84.63,84.41,84.44,32000.0,79.4654,79.5124,79.3057,79.3339,32000.0
2015-02-09 14:50:00,84.44,84.46,84.39,84.44,28500.0,79.3339,79.3527,79.2869,79.3339,28500.0
2015-02-09 14:55:00,84.43,84.55,84.4,84.41,36400.0,79.3245,79.4372,79.2963,79.3057,36400.0
2015-02-09 15:00:00,84.42,84.47,84.33,84.38,46900.0,79.3151,79.3621,79.2305,79.2775,46900.0
2015-02-09 15:05:00,84.37,84.4,84.28,84.38,88500.0,79.2681,79.2963,79.1836,79.2775,88500.0
2015-02-09 15:10:00,84.38,84.49,84.36,84.46,44400.0,79.2775,79.3809,79.2587,79.3527,44400.0
2015-02-09 15:15:00,84.47,84.53,84.42,84.44,63500.0,79.3621,79.4184,79.3151,79.3339,63500.0
2015-02-09 15:20:00,84.45,84.63,84.4,84.56,70500.0,79.3433,79.5124,79.2963,79.4466,70500.0
2015-02-09 15:25:00,84.55,84.67,84.55,84.67,54400.0,79.4372,79.55,79.4372,79.55,54400.0
2015-02-09 15:30:00,84.67,84.67,84.54,84.58,60200.0,79.55,79.55,79.4278,79.4654,60200.0
2015-02-09 15:35:00,84.59,84.72,84.49,84.63,118700.0,79.4748,79.5969,79.3809,79.5124,118700.0
2015-02-09 15:40:00,84.62,84.84,84.59,84.72,85100.0,79.503,79.7097,79.4748,79.5969,85100.0
2015-02-09 15:45:00,84.7,84.8,84.6,84.74,98700.0,79.5782,79.6721,79.4842,79.6157,98700.0
2015-02-09 15:50:00,84.73,84.74,84.56,84.58,117300.0,79.6063,79.6157,79.4466,79.4654,117300.0
2015-02-09 15:55:00,84.58,84.71,84.56,84.57,210400.0,79.4654,79.5875,79.4466,79.456,210400.0
2015-02-10 09:30:00,85.17,85.18,84.74,84.87,154600.0,80.0197,80.0291,79.6157,79.7379,154600.0
2015-02-10 09:35:00,84.86,85.07,84.75,84.85,68000.0,79.7285,79.9258,79.6251,79.7191,68000.0
2015-02-10 09:40:00,84.83,84.91,84.7,84.7,32400.0,79.7003,79.7755,79.5782,79.5782,32400.0
2015-02-10 09:45:00,84.72,84.73,84.51,84.66,48500.0,79.5969,79.6063,79.3996,79.5406,48500.0
2015-02-10 09:50:00,84.66,84.69,84.45,84.46,46500.0,79.5406,79.5688,79.3433,79.3527,46500.0
2015-02-10 09:55:00,84.46,84.53,84.28,84.3,43500.0,79.3527,79.4184,79.1836,79.2023,43500.0
2015-02-10 10:00:00,84.29,84.38,84.14,84.19,60000.0,79.1929,79.2775,79.052,79.099,60000.0
2015-02-10 10:05:00,84.18,84.27,84.16,84.26,32500.0,79.0896,79.1742,79.0708,79.1648,32500.0
2015-02-10 10:10:00,84.26,84.3,84.06,84.12,68100.0,79.1648,79.2023,78.9769,79.0332,68100.0
2015-02-10 10:15:00,84.12,84.26,84.0,84.04,111900.0,79.0332,79.1648,78.9205,78.9581,111900.0
2015-02-10 10:20:00,84.04,84.2,83.99,84.12,89500.0,78.9581,79.1084,78.9111,79.0332,89500.0
2015-02-10 10:25:00,84.12,84.16,84.04,84.06,45200.0,79.0332,79.0708,78.9581,78.9769,45200.0
2015-02-10 10:30:00,84.06,84.13,83.97,84.11,52700.0,78.9769,79.0426,78.8923,79.0238,52700.0
2015-02-10 10:35:00,84.11,84.14,83.99,84.12,57900.0,79.0238,79.052,78.9111,79.0332,57900.0
2015-02-10 10:40:00,84.12,84.23,84.06,84.06,63700.0,79.0332,79.1366,78.9769,78.9769,63700.0
2015-02-10 10:45:00,84.06,84.06,83.89,83.98,31300.0,78.9769,78.9769,78.8171,78.9017,31300.0
2015-02-10 10:50:00,83.98,84.13,83.98,84.13,17200.0,78.9017,79.0426,78.9017,79.0426,17200.0
2015-02-10 10:55:00,84.13,84.23,84.1,84.1,28900.0,79.0426,79.1366,79.0144,79.0144,28900.0
2015-02-10 11:00:00,84.11,84.13,84.03,84.1,20400.0,79.0238,79.0426,78.9487,79.0144,20400.0
2015-02-10 11:05:00,84.1,84.2,83.98,84.17,77000.0,79.0144,79.1084,78.9017,79.0802,77000.0
2015-02-10 11:10:00,84.2,84.3,84.12,84.13,22300.0,79.1084,79.2023,79.0332,79.0426,22300.0
2015-02-10 11:15:00,84.14,84.29,84.09,84.26,15300.0,79.052,79.1929,79.005,79.1648,15300.0
2015-02-10 11:20:00,84.23,84.27,84.18,84.18,18800.0,79.1366,79.1742,79.0896,79.0896,18800.0
2015-02-10 11:25:00,84.18,84.22,84.13,84.13,42900.0,79.0896,79.1272,79.0426,79.0426,42900.0
2015-02-10 11:30:00,84.14,84.26,84.11,84.2,22300.0,79.052,79.1648,79.0238,79.1084,22300.0
2015-02-10 11:35:00,84.21,84.37,84.2,84.26,35300.0,79.1178,79.2681,79.1084,79.1648,35300.0
2015-02-10 11:40:00,84.26,84.28,84.18,84.19,23300.0,79.1648,79.1836,79.0896,79.099,23300.0
2015-02-10 11:45:00,84.18,84.2,84.07,84.16,21300.0,79.0896,79.1084,78.9862,79.0708,21300.0
2015-02-10 11:50:00,84.17,84.27,84.14,84.23,17400.0,79.0802,79.1742,79.052,79.1366,17400.0
2015-02-10 11:55:00,84.24,84.25,84.11,84.18,64800.0,79.146,79.1554,79.0238,79.0896,64800.0
2015-02-10 12:00:00,84.19,84.26,84.12,84.21,84900.0,79.099,79.1648,79.0332,79.1178,84900.0
2015-02-10 12:05:00,84.22,84.37,84.21,84.37,19900.0,79.1272,79.2681,79.1178,79.2681,19900.0
2015-02-10 12:10:00,84.37,84.57,84.36,84.54,52200.0,79.2681,79.456,79.2587,79.4278,52200.0
2015-02-10 12:15:00,84.54,84.63,84.49,84.61,36600.0,79.4278,79.5124,79.3809,79.4936,36600.0
2015-02-10 12:20:00,84.6,84.61,84.44,84.44,21000.0,79.4842,79.4936,79.3339,79.3339,21000.0
2015-02-10 12:25:00,84.46,84.48,84.38,84.39,8600.0,79.3527,79.3715,79.2775,79.2869,8600.0
2015-02-10 12:30:00,84.38,84.43,84.25,84.25,33900.0,79.2775,79.3245,79.1554,79.1554,33900.0
2015-02-10 12:35:00,84.26,84.28,84.18,84.28,37100.0,79.1648,79.1836,79.0896,79.1836,37100.0
2015-02-10 12:40:00,84.28,84.31,84.23,84.25,30200.0,79.1836,79.2117,79.1366,79.1554,30200.0
2015-02-10 12:45:00,84.24,84.27,84.2,84.26,18500.0,79.146,79.1742,79.1084,79.1648,18500.0
2015-02-10 12:50:00,84.26,84.26,84.09,84.09,22300.0,79.1648,79.1648,79.005,79.005,22300.0
2015-02-10 12:55:00,84.1,84.19,84.1,84.19,18700.0,79.0144,79.099,79.0144,79.099,18700.0
2015-02-10 13:00:00,84.21,84.26,84.19,84.22,17900.0,79.1178,79.1648,79.099,79.1272,17900.0
2015-02-10 13:05:00,84.22,84.31,84.21,84.23,21000.0,79.1272,79.2117,79.1178,79.1366,21000.0
2015-02-10 13:10:00,84.22,84.29,84.19,84.25,21200.0,79.1272,79.1929,79.099,79.1554,21200.0
2015-02-10 13:15:00,84.25,84.28,84.21,84.21,18100.0,79.1554,79.1836,79.1178,79.1178,18100.0
2015-02-10 13:20:00,84.21,84.22,84.09,84.14,59400.0,79.1178,79.1272,79.005,79.052,59400.0
2015-02-10 13:25:00,84.14,84.24,84.12,84.23,41000.0,79.052,79.146,79.0332,79.1366,41000.0
2015-02-10 13:30:00,84.22,84.32,84.21,84.28,17800.0,79.1272,79.2211,79.1178,79.1836,17800.0
2015-02-10 13:35:00,84.29,84.38,84.26,84.35,20300.0,79.1929,79.2775,79.1648,79.2493,20300.0
2015-02-10 13:40:00,84.35,84.35,84.22,84.23,14700.0,79.2493,79.2493,79.1272,79.1366,14700.0
2015-02-10 13:45:00,84.23,84.39,84.23,84.38,16100.0,79.1366,79.2869,79.1366,79.2775,16100.0
2015-02-10 13:50:00,84.37,84.41,84.26,84.27,14900.0,79.2681,79.3057,79.1648,79.1742,14900.0
2015-02-10 13:55:00,84.28,84.29,84.19,84.19,32800.0,79.1836,79.1929,79.099,79.099,32800.0
2015-02-10 14:00:00,84.18,84.25,84.18,84.25,71400.0,79.0896,79.1554,79.0896,79.1554,71400.0
2015-02-10 14:05:00,84.25,84.27,84.18,84.25,23300.0,79.1554,79.1742,79.0896,79.1554,23300.0
2015-02-10 14:10:00,84.25,84.26,84.13,84.18,32300.0,79.1554,79.1648,79.0426,79.0896,32300.0
2015-02-10 14:15:00,84.19,84.19,84.1,84.18,36800.0,79.099,79.099,79.0144,79.0896,36800.0
2015-02-10 14:20:00,84.17,84.18,84.08,84.13,31500.0,79.0802,79.0896,78.9956,79.0426,31500.0
2015-02-10 14:25:00,84.14,84.23,84.14,84.2,36200.0,79.052,79.1366,79.052,79.1084,36200.0
2015-02-10 14:30:00,84.2,84.25,84.16,84.24,46400.0,79.1084,79.1554,79.0708,79.146,46400.0
2015-02-10 14:35:00,84.24,84.37,84.24,84.34,39700.0,79.146,79.2681,79.146,79.2399,39700.0
2015-02-10 14:40:00,84.33,84.34,84.23,84.24,48400.0,79.2305,79.2399,79.1366,79.146,48400.0
2015-02-10 14:45:00,84.23,84.28,84.22,84.26,39800.0,79.1366,79.1836,79.1272,79.1648,39800.0
2015-02-10 14:50:00,84.25,84.28,84.19,84.25,45700.0,79.1554,79.1836,79.099,79.1554,45700.0
2015-02-10 14:55:00,84.25,84.4,84.25,84.39,59600.0,79.1554,79.2963,79.1554,79.2869,59600.0
2015-02-10 15:00:00,84.39,84.4,84.32,84.34,73900.0,79.2869,79.2963,79.2211,79.2399,73900.0
2015-02-10 15:05:00,84.33,84.34,84.26,84.31,48000.0,79.2305,79.2399,79.1648,79.2117,48000.0
2015-02-10 15:10:00,84.31,84.33,84.26,84.32,41800.0,79.2117,79.2305,79.1648,79.2211,41800.0
2015-02-10 15:15:00,84.32,84.34,84.28,84.32,47800.0,79.2211,79.2399,79.1836,79.2211,47800.0
2015-02-10 15:20:00,84.32,84.35,84.2,84.23,56400.0,79.2211,79.2493,79.1084,79.1366,56400.0
2015-02-10 15:25:00,84.23,84.37,84.18,84.34,53900.0,79.1366,79.2681,79.0896,79.2399,53900.0
2015-02-10 15:30:00,84.35,84.39,84.28,84.39,55900.0,79.2493,79.2869,79.1836,79.2869,55900.0
2015-02-10 15:35:00,84.39,84.4,84.22,84.25,83700.0,79.2869,79.2963,79.1272,79.1554,83700.0
2015-02-10 15:40:00,84.25,84.33,84.2,84.3,91000.0,79.1554,79.2305,79.1084,79.2023,91000.0
2015-02-10 15:45:00,84.3,84.3,84.25,84.29,96200.0,79.2023,79.2023,79.1554,79.1929,96200.0
2015-02-10 15:50:00,84.28,84.34,84.27,84.31,105000.0,79.1836,79.2399,79.1742,79.2117,105000.0
2015-02-10 15:55:00,84.3,84.35,84.23,84.25,297600.0,79.2023,79.2493,79.1366,79.1554,297600.0
2015-02-11 09:30:00,84.23,84.4,83.98,84.26,117500.0,79.1366,79.2963,78.9017,79.1648,117500.0
2015-02-11 09:35:00,84.28,84.6,84.27,84.5,48800.0,79.1836,79.4842,79.1742,79.3902,48800.0
2015-02-11 09:40:00,84.5,84.6,84.39,84.53,43700.0,79.3902,79.4842,79.2869,79.4184,43700.0
2015-02-11 09:45:00,84.56,84.59,84.37,84.43,73700.0,79.4466,79.4748,79.2681,79.3245,73700.0
2015-02-11 09:50:00,84.42,84.46,84.38,84.46,65200.0,79.3151,79.3527,79.2775,79.3527,65200.0
2015-02-11 09:55:00,84.45,84.69,84.43,84.69,144500.0,79.3433,79.5688,79.3245,79.5688,144500.0
2015-02-11 10:00:00,84.67,84.7,84.38,84.39,40600.0,79.55,79.5782,79.2775,79.2869,40600.0
2015-02-11 10:05:00,84.39,84.63,84.38,84.63,63700.0,79.2869,79.5124,79.2775,79.5124,63700.0
2015-02-11 10:10:00,84.63,84.78,84.62,84.78,44500.0,79.5124,79.6533,79.503,79.6533,44500.0
2015-02-11 10:15:00,84.78,84.79,84.6,84.63,44000.0,79.6533,79.6627,79.4842,79.5124,44000.0
2015-02-11 10:20:00,84.61,84.61,84.48,84.49,33500.0,79.4936,79.4936,79.3715,79.3809,33500.0
2015-02-11 10:25:00,84.49,84.49,84.36,84.47,56200.0,79.3809,79.3809,79.2587,79.3621,56200.0
2015-02-11 10:30:00,84.45,84.65,84.41,84.6,65400.0,79.3433,79.5312,79.3057,79.4842,65400.0
2015-02-11 10:35:00,84.6,84.65,84.56,84.61,101100.0,79.4842,79.5312,79.4466,79.4936,101100.0
2015-02-11 10:40:00,84.6,84.78,84.6,84.66,89200.0,79.4842,79.6533,79.4842,79.5406,89200.0
2015-02-11 10:45:00,84.66,84.66,84.52,84.52,25500.0,79.5406,79.5406,79.409,79.409,25500.0
2015-02-11 10:50:00,84.52,84.53,84.45,84.5,31200.0,79.409,79.4184,79.3433,79.3902,31200.0
2015-02-11 10:55:00,84.49,84.49,84.37,84.43,41700.0,79.3809,79.3809,79.2681,79.3245,41700.0
2015-02-11 11:00:00,84.44,84.61,84.44,84.59,33400.0,79.3339,79.4936,79.3339,79.4748,33400.0
2015-02-11 11:05:00,84.6,84.61,84.52,84.56,22400.0,79.4842,79.4936,79.409,79.4466,22400.0
2015-02-11 11:10:00,84.56,84.62,84.42,84.5,52300.0,79.4466,79.503,79.3151,79.3902,52300.0
2015-02-11 11:15:00,84.5,84.52,84.42,84.46,63300.0,79.3902,79.409,79.3151,79.3527,63300.0
2015-02-11 11:20:00,84.45,84.46,84.37,84.44,38100.0,79.3433,79.3527,79.2681,79.3339,38100.0
2015-02-11 11:25:00,84.43,84.47,84.33,84.44,52000.0,79.3245,79.3621,79.2305,79.3339,52000.0
2015-02-11 11:30:00,84.43,84.43,84.36,84.41,55700.0,79.3245,79.3245,79.2587,79.3057,55700.0
2015-02-11 11:35:00,84.41,84.42,84.35,84.41,38700.0,79.3057,79.3151,79.2493,79.3057,38700.0
2015-02-11 11:40:00,84.4,84.42,84.35,84.38,46600.0,79.2963,79.3151,79.2493,79.2775,46600.0
2015-02-11 11:45:00,84.39,84.43,84.36,84.43,28500.0,79.2869,79.3245,79.2587,79.3245,28500.0
2015-02-11 11:50:00,84.42,84.43,84.37,84.39,28600.0,79.3151,79.3245,79.2681,79.2869,28600.0
2015-02-11 11:55:00,84.39,84.4,84.36,84.37,36600.0,79.2869,79.2963,79.2587,79.2681,36600.0
2015-02-11 12:00:00,84.36,84.37,84.24,84.27,80100.0,79.2587,79.2681,79.146,79.1742,80100.0
2015-02-11 12:05:00,84.26,84.33,84.26,84.29,29700.0,79.1648,79.2305,79.1648,79.1929,29700.0
2015-02-11 12:10:00,84.28,84.32,84.25,84.29,40400.0,79.1836,79.2211,79.1554,79.1929,40400.0
2015-02-11 12:15:00,84.29,84.32,84.24,84.3,27200.0,79.1929,79.2211,79.146,79.2023,27200.0
2015-02-11 12:20:00,84.3,84.37,84.29,84.32,37200.0,79.2023,79.2681,79.1929,79.2211,37200.0
2015-02-11 12:25:00,84.31,84.37,84.3,84.36,25700.0,79.2117,79.2681,79.2023,79.2587,25700.0
2015-02-11 12:30:00,84.36,84.44,84.35,84.41,29000.0,79.2587,79.3339,79.2493,79.3057,29000.0
2015-02-11 12:35:00,84.41,84.42,84.34,84.34,36400.0,79.3057,79.3151,79.2399,79.2399,36400.0
2015-02-11 12:40:00,84.33,84.34,84.07,84.1,46400.0,79.2305,79.2399,78.9862,79.0144,46400.0
2015-02-11 12:45:00,84.12,84.17,84.07,84.1,24400.0,79.0332,79.0802,78.9862,79.0144,24400.0
2015-02-11 12:50:00,84.1,84.14,84.06,84.07,31600.0,79.0144,79.052,78.9769,78.9862,31600.0
2015-02-11 12:55:00,84.07,84.13,84.02,84.06,31900.0,78.9862,79.0426,78.9393,78.9769,31900.0
2015-02-11 13:00:00,84.07,84.14,84.05,84.09,22700.0,78.9862,79.052,78.9675,79.005,22700.0
2015-02-11 13:05:00,84.08,84.09,84.01,84.07,93700.0,78.9956,79.005,78.9299,78.9862,93700.0
2015-02-11 13:10:00,84.06,84.08,84.01,84.07,61100.0,78.9769,78.9956,78.9299,78.9862,61100.0
2015-02-11 13:15:00,84.07,84.08,84.0,84.02,45800.0,78.9862,78.9956,78.9205,78.9393,45800.0
2015-02-11 13:20:00,84.01,84.13,83.94,84.09,40400.0,78.9299,79.0426,78.8641,79.005,40400.0
2015-02-11 13:25:00,84.1,84.13,84.03,84.09,27200.0,79.0144,79.0426,78.9487,79.005,27200.0
2015-02-11 13:30:00,84.08,84.11,84.02,84.05,20000.0,78.9956,79.0238,78.9393,78.9675,20000.0
2015-02-11 13:35:00,84.04,84.09,84.02,84.07,23600.0,78.9581,79.005,78.9393,78.9862,23600.0
2015-02-11 13:40:00,84.07,84.16,84.01,84.05,26400.0,78.9862,79.0708,78.9299,78.9675,26400.0
2015-02-11 13:45:00,84.05,84.07,84.0,84.04,24000.0,78.9675,78.9862,78.9205,78.9581,24000.0
2015-02-11 13:50:00,84.04,84.14,84.04,84.08,26900.0,78.9581,79.052,78.9581,78.9956,26900.0
2015-02-11 13:55:00,84.08,84.39,84.03,84.25,41200.0,78.9956,79.2869,78.9487,79.1554,41200.0
2015-02-11 14:00:00,84.25,84.27,84.16,84.24,24600.0,79.1554,79.1742,79.0708,79.146,24600.0
2015-02-11 14:05:00,84.25,84.33,84.23,84.33,29500.0,79.1554,79.2305,79.1366,79.2305,29500.0
2015-02-11 14:10:00,84.33,84.33,84.2,84.3,28900.0,79.2305,79.2305,79.1084,79.2023,28900.0
2015-02-11 14:15:00,84.3,84.38,84.22,84.31,44600.0,79.2023,79.2775,79.1272,79.2117,44600.0
2015-02-11 14:20:00,84.31,84.36,84.21,84.22,32500.0,79.2117,79.2587,79.1178,79.1272,32500.0
2015-02-11 14:25:00,84.22,84.24,84.16,84.23,40400.0,79.1272,79.146,79.0708,79.1366,40400.0
2015-02-11 14:30:00,84.24,84.31,84.17,84.3,37400.0,79.146,79.2117,79.0802,79.2023,37400.0
2015-02-11 14:35:00,84.29,84.3,84.23,84.28,29000.0,79.1929,79.2023,79.1366,79.1836,29000.0
2015-02-11 14:40:00,84.28,84.35,84.2,84.25,31200.0,79.1836,79.2493,79.1084,79.1554,31200.0
2015-02-11 14:45:00,84.26,84.38,84.26,84.36,31700.0,79.1648,79.2775,79.1648,79.2587,31700.0
2015-02-11 14:50:00,84.36,84.38,84.3,84.34,15800.0,79.2587,79.2775,79.2023,79.2399,15800.0
2015-02-11 14:55:00,84.33,84.33,84.23,84.27,40200.0,79.2305,79.2305,79.1366,79.1742,40200.0
2015-02-11 15:00:00,84.28,84.39,84.28,84.38,35500.0,79.1836,79.2869,79.1836,79.2775,35500.0
2015-02-11 15:05:00,84.39,84.45,84.35,84.42,48300.0,79.2869,79.3433,79.2493,79.3151,48300.0
2015-02-11 15:10:00,84.41,84.45,84.36,84.37,27200.0,79.3057,79.3433,79.2587,79.2681,27200.0
2015-02-11 15:15:00,84.38,84.41,84.28,84.32,36500.0,79.2775,79.3057,79.1836,79.2211,36500.0
2015-02-11 15:20:00,84.32,84.48,84.32,84.47,31500.0,79.2211,79.3715,79.2211,79.3621,31500.0
2015-02-11 15:25:00,84.48,84.7,84.48,84.57,66900.0,79.3715,79.5782,79.3715,79.456,66900.0
2015-02-11 15:30:00,84.58,84.6,84.38,84.41,63500.0,79.4654,79.4842,79.2775,79.3057,63500.0
2015-02-11 15:35:00,84.41,84.56,84.41,84.56,33900.0,79.3057,79.4466,79.3057,79.4466,33900.0
2015-02-11 15:40:00,84.57,84.62,84.47,84.52,33600.0,79.456,79.503,79.3621,79.409,33600.0
2015-02-11 15:45:00,84.51,84.54,84.33,84.39,49600.0,79.3996,79.4278,79.2305,79.2869,49600.0
2015-02-11 15:50:00,84.4,84.47,84.35,84.39,41900.0,79.2963,79.3621,79.2493,79.2869,41900.0
2015-02-11 15:55:00,84.38,84.55,84.38,84.49,110500.0,79.2775,79.4372,79.2775,79.3809,110500.0
2015-02-12 09:30:00,85.43,86.0,85.31,85.85,287100.0,80.264,80.7995,80.1513,80.6586,287100.0
2015-02-12 09:35:00,85.83,85.84,85.56,85.78,60300.0,80.6398,80.6492,80.3861,80.5928,60300.0
2015-02-12 09:40:00,85.83,85.99,85.8,85.98,65700.0,80.6398,80.7901,80.6116,80.7808,65700.0
2015-02-12 09:45:00,85.98,86.36,85.98,86.28,140100.0,80.7808,81.1378,80.7808,81.0626,140100.0
2015-02-12 09:50:00,86.31,86.32,86.13,86.28,126700.0,81.0908,81.1002,80.9217,81.0626,126700.0
2015-02-12 09:55:00,86.29,86.43,86.28,86.35,100700.0,81.072,81.2035,81.0626,81.1284,100700.0
2015-02-12 10:00:00,86.37,86.4,86.35,86.39,61900.0,81.1472,81.1754,81.1284,81.166,61900.0
2015-02-12 10:05:00,86.39,86.44,86.28,86.35,95700.0,81.166,81.2129,81.0626,81.1284,95700.0
2015-02-12 10:10:00,86.35,86.43,86.29,86.37,61300.0,81.1284,81.2035,81.072,81.1472,61300.0
2015-02-12 10:15:00,86.37,86.39,86.21,86.24,48500.0,81.1472,81.166,80.9968,81.025,48500.0
2015-02-12 10:20:00,86.23,86.42,86.22,86.42,41600.0,81.0156,81.1941,81.0062,81.1941,41600.0
2015-02-12 10:25:00,86.42,86.45,86.24,86.25,36400.0,81.1941,81.2223,81.025,81.0344,36400.0
2015-02-12 10:30:00,86.24,86.25,86.19,86.24,34600.0,81.025,81.0344,80.9781,81.025,34600.0
2015-02-12 10:35:00,86.23,86.28,86.18,86.27,25400.0,81.0156,81.0626,80.9687,81.0532,25400.0
2015-02-12 10:40:00,86.27,86.28,86.19,86.25,26500.0,81.0532,81.0626,80.9781,81.0344,26500.0
2015-02-12 10:45:00,86.26,86.3,86.23,86.24,28400.0,81.0438,81.0814,81.0156,81.025,28400.0
2015-02-12 10:50:00,86.25,86.3,86.22,86.23,23400.0,81.0344,81.0814,81.0062,81.0156,23400.0
2015-02-12 10:55:00,86.23,86.24,86.18,86.23,47500.0,81.0156,81.025,80.9687,81.0156,47500.0
2015-02-12 11:00:00,86.22,86.25,86.18,86.25,68200.0,81.0062,81.0344,80.9687,81.0344,68200.0
2015-02-12 11:05:00,86.25,86.25,86.18,86.21,37500.0,81.0344,81.0344,80.9687,80.9968,37500.0
2015-02-12 11:10:00,86.21,86.27,86.2,86.26,18500.0,80.9968,81.0532,80.9874,81.0438,18500.0
2015-02-12 11:15:00,86.27,86.27,86.14,86.15,30200.0,81.0532,81.0532,80.9311,80.9405,30200.0
2015-02-12 11:20:00,86.16,86.16,85.98,85.98,36400.0,80.9499,80.9499,80.7808,80.7808,36400.0
2015-02-12 11:25:00,86.0,86.0,85.88,85.91,23300.0,80.7995,80.7995,80.6868,80.715,23300.0
2015-02-12 11:30:00,85.93,86.02,85.89,86.01,22500.0,80.7338,80.8183,80.6962,80.8089,22500.0
2015-02-12 11:35:00,86.01,86.04,85.87,85.87,25400.0,80.8089,80.8371,80.6774,80.6774,25400.0
2015-02-12 11:40:00,85.88,85.88,85.77,85.79,28900.0,80.6868,80.6868,80.5835,80.6022,28900.0
2015-02-12 11:45:00,85.79,85.92,85.77,85.91,20700.0,80.6022,80.7244,80.5835,80.715,20700.0
2015-02-12 11:50:00,85.91,85.93,85.84,85.84,20900.0,80.715,80.7338,80.6492,80.6492,20900.0
2015-02-12 11:55:00,85.85,85.89,85.82,85.88,31300.0,80.6586,80.6962,80.6304,80.6868,31300.0
2015-02-12 12:00:00,85.89,85.93,85.86,85.9,13500.0,80.6962,80.7338,80.668,80.7056,13500.0
2015-02-12 12:05:00,85.89,86.0,85.89,85.9,26100.0,80.6962,80.7995,80.6962,80.7056,26100.0
2015-02-12 12:10:00,85.92,85.97,85.88,85.91,39900.0,80.7244,80.7714,80.6868,80.715,39900.0
2015-02-12 12:15:00,85.91,86.02,85.91,86.02,16000.0,80.715,80.8183,80.715,80.8183,16000.0
2015-02-12 12:20:00,86.0,86.07,86.0,86.04,21400.0,80.7995,80.8653,80.7995,80.8371,21400.0
2015-02-12 12:25:00,86.05,86.21,86.05,86.16,48200.0,80.8465,80.9968,80.8465,80.9499,48200.0
2015-02-12 12:30:00,86.18,86.24,86.13,86.14,32000.0,80.9687,81.025,80.9217,80.9311,32000.0
2015-02-12 12:35:00,86.14,86.24,86.14,86.2,23300.0,80.9311,81.025,80.9311,80.9874,23300.0
2015-02-12 12:40:00,86.19,86.3,86.19,86.22,34700.0,80.9781,81.0814,80.9781,81.0062,34700.0
2015-02-12 12:45:00,86.22,86.3,86.22,86.26,32200.0,81.0062,81.0814,81.0062,81.0438,32200.0
2015-02-12 12:50:00,86.26,86.36,86.24,86.35,43900.0,81.0438,81.1378,81.025,81.1284,43900.0
2015-02-12 12:55:00,86.36,86.41,86.29,86.38,76600.0,81.1378,81.1847,81.072,81.1566,76600.0
2015-02-12 13:00:00,86.37,86.39,86.3,86.39,19700.0,81.1472,81.166,81.0814,81.166,19700.0
2015-02-12 13:05:00,86.39,86.48,86.39,86.45,79400.0,81.166,81.2505,81.166,81.2223,79400.0
2015-02-12 13:10:00,86.45,86.5,86.3,86.3,43100.0,81.2223,81.2693,81.0814,81.0814,43100.0
2015-02-12 13:15:00,86.3,86.38,86.29,86.36,24400.0,81.0814,81.1566,81.072,81.1378,24400.0
2015-02-12 13:20:00,86.35,86.43,86.32,86.35,31700.0,81.1284,81.2035,81.1002,81.1284,31700.0
2015-02-12 13:25:00,86.34,86.45,86.31,86.45,32600.0,81.119,81.2223,81.0908,81.2223,32600.0
2015-02-12 13:30:00,86.43,86.58,86.43,86.56,87200.0,81.2035,81.3445,81.2035,81.3257,87200.0
2015-02-12 13:35:00,86.57,86.58,86.5,86.52,48700.0,81.3351,81.3445,81.2693,81.2881,48700.0
2015-02-12 13:40:00,86.53,86.67,86.52,86.67,58200.0,81.2975,81.429,81.2881,81.429,58200.0
2015-02-12 13:45:00,86.67,86.69,86.57,86.63,62800.0,81.429,81.4478,81.3351,81.3914,62800.0
2015-02-12 13:50:00,86.62,86.69,86.62,86.69,53300.0,81.3821,81.4478,81.3821,81.4478,53300.0
2015-02-12 13:55:00,86.69,86.9,86.68,86.86,254300.0,81.4478,81.6451,81.4384,81.6075,254300.0
2015-02-12 14:00:00,86.85,86.96,86.84,86.91,206400.0,81.5981,81.7015,81.5887,81.6545,206400.0
2015-02-12 14:05:00,86.91,87.1,86.91,87.1,219100.0,81.6545,81.833,81.6545,81.833,219100.0
2015-02-12 14:10:00,87.1,87.27,87.09,87.21,226800.0,81.833,81.9927,81.8236,81.9364,226800.0
2015-02-12 14:15:00,87.22,87.32,87.21,87.26,177300.0,81.9458,82.0397,81.9364,81.9833,177300.0
2015-02-12 14:20:00,87.25,87.38,87.23,87.36,115600.0,81.974,82.0961,81.9552,82.0773,115600.0
2015-02-12 14:25:00,87.37,87.5,87.35,87.46,84100.0,82.0867,82.2088,82.0679,82.1713,84100.0
2015-02-12 14:30:00,87.46,87.47,87.28,87.36,118700.0,82.1713,82.1807,82.0021,82.0773,118700.0
2015-02-12 14:35:00,87.35,87.53,87.35,87.48,98200.0,82.0679,82.237,82.0679,82.19,98200.0
2015-02-12 14:40:00,87.5,87.77,87.49,87.77,128100.0,82.2088,82.4625,82.1994,82.4625,128100.0
2015-02-12 14:45:00,87.76,87.94,87.72,87.9,181800.0,82.4531,82.6222,82.4155,82.5846,181800.0
2015-02-12 14:50:00,87.89,87.98,87.82,87.95,96200.0,82.5753,82.6598,82.5095,82.6316,96200.0
2015-02-12 14:55:00,87.95,87.96,87.66,87.67,99800.0,82.6316,82.641,82.3592,82.3686,99800.0
2015-02-12 15:00:00,87.67,87.68,87.52,87.53,97100.0,82.3686,82.378,82.2276,82.237,97100.0
2015-02-12 15:05:00,87.53,87.6,87.42,87.44,103500.0,82.237,82.3028,82.1337,82.1525,103500.0
2015-02-12 15:10:00,87.44,87.74,87.44,87.68,117200.0,82.1525,82.4343,82.1525,82.378,117200.0
2015-02-12 15:15:00,87.67,87.72,87.61,87.64,77600.0,82.3686,82.4155,82.3122,82.3404,77600.0
2015-02-12 15:20:00,87.65,87.71,87.64,87.65,101700.0,82.3498,82.4061,82.3404,82.3498,101700.0
2015-02-12 15:25:00,87.65,87.72,87.64,87.65,73500.0,82.3498,82.4155,82.3404,82.3498,73500.0
2015-02-12 15:30:00,87.66,87.69,87.56,87.63,160700.0,82.3592,82.3873,82.2652,82.331,160700.0
2015-02-12 15:35:00,87.63,87.63,87.54,87.55,90000.0,82.331,82.331,82.2464,82.2558,90000.0
2015-02-12 15:40:00,87.55,87.66,87.53,87.63,182900.0,82.2558,82.3592,82.237,82.331,182900.0
2015-02-12 15:45:00,87.63,87.64,87.55,87.57,154700.0,82.331,82.3404,82.2558,82.2746,154700.0
2015-02-12 15:50:00,87.57,87.57,87.45,87.46,176700.0,82.2746,82.2746,82.1619,82.1713,176700.0
2015-02-12 15:55:00,87.46,87.53,87.46,87.52,364500.0,82.1713,82.237,82.1713,82.2276,364500.0
2015-02-13 09:30:00,87.83,87.95,87.52,87.94,170500.0,82.5189,82.6316,82.2276,82.6222,170500.0
2015-02-13 09:35:00,87.95,87.99,87.82,87.88,171300.0,82.6316,82.6692,82.5095,82.5659,171300.0
2015-02-13 09:40:00,87.88,87.88,87.7,87.74,161100.0,82.5659,82.5659,82.3967,82.4343,161100.0
2015-02-13 09:45:00,87.75,87.92,87.67,87.79,68600.0,82.4437,82.6034,82.3686,82.4813,68600.0
2015-02-13 09:50:00,87.77,87.84,87.72,87.75,78200.0,82.4625,82.5283,82.4155,82.4437,78200.0
2015-02-13 09:55:00,87.75,87.78,87.52,87.52,134700.0,82.4437,82.4719,82.2276,82.2276,134700.0
2015-02-13 10:00:00,87.52,87.6,87.22,87.28,80800.0,82.2276,82.3028,81.9458,82.0021,80800.0
2015-02-13 10:05:00,87.28,87.29,87.02,87.06,80900.0,82.0021,82.0115,81.7579,81.7954,80900.0
2015-02-13 10:10:00,87.05,87.09,86.98,87.08,62300.0,81.786,81.8236,81.7203,81.8142,62300.0
2015-02-13 10:15:00,87.06,87.09,87.0,87.02,94200.0,81.7954,81.8236,81.7391,81.7579,94200.0
2015-02-13 10:20:00,87.01,87.02,86.83,86.86,147500.0,81.7485,81.7579,81.5794,81.6075,147500.0
2015-02-13 10:25:00,86.86,87.09,86.86,86.95,132500.0,81.6075,81.8236,81.6075,81.6921,132500.0
2015-02-13 10:30:00,86.97,87.08,86.77,86.77,130900.0,81.7109,81.8142,81.523,81.523,130900.0
2015-02-13 10:35:00,86.76,86.77,86.62,86.75,193700.0,81.5136,81.523,81.3821,81.5042,193700.0
2015-02-13 10:40:00,86.75,86.86,86.7,86.77,59300.0,81.5042,81.6075,81.4572,81.523,59300.0
2015-02-13 10:45:00,86.78,86.82,86.64,86.77,51100.0,81.5324,81.57,81.4008,81.523,51100.0
2015-02-13 10:50:00,86.77,86.98,86.77,86.95,38400.0,81.523,81.7203,81.523,81.6921,38400.0
2015-02-13 10:55:00,86.95,87.06,86.86,86.97,44900.0,81.6921,81.7954,81.6075,81.7109,44900.0
2015-02-13 11:00:00,86.96,87.02,86.84,86.92,49200.0,81.7015,81.7579,81.5887,81.6639,49200.0
2015-02-13 11:05:00,86.93,86.99,86.91,86.94,77000.0,81.6733,81.7297,81.6545,81.6827,77000.0
2015-02-13 11:10:00,86.93,87.05,86.93,87.05,47500.0,81.6733,81.786,81.6733,81.786,47500.0
2015-02-13 11:15:00,87.05,87.23,87.05,87.22,30800.0,81.786,81.9552,81.786,81.9458,30800.0
2015-02-13 11:20:00,87.22,87.22,86.97,87.0,38000.0,81.9458,81.9458,81.7109,81.7391,38000.0
2015-02-13 11:25:00,87.0,87.02,86.95,87.01,25000.0,81.7391,81.7579,81.6921,81.7485,25000.0
2015-02-13 11:30:00,87.01,87.07,86.94,87.02,71000.0,81.7485,81.8048,81.6827,81.7579,71000.0
2015-02-13 11:35:00,87.02,87.07,86.97,87.06,38900.0,81.7579,81.8048,81.7109,81.7954,38900.0
2015-02-13 11:40:00,87.06,87.09,86.96,87.02,45000.0,81.7954,81.8236,81.7015,81.7579,45000.0
2015-02-13 11:45:00,87.02,87.07,86.96,87.05,35700.0,81.7579,81.8048,81.7015,81.786,35700.0
2015-02-13 11:50:00,87.05,87.1,86.98,87.09,47900.0,81.786,81.833,81.7203,81.8236,47900.0
2015-02-13 11:55:00,87.09,87.11,87.02,87.03,80500.0,81.8236,81.8424,81.7579,81.7673,80500.0
2015-02-13 12:00:00,87.03,87.08,87.01,87.01,43500.0,81.7673,81.8142,81.7485,81.7485,43500.0
2015-02-13 12:05:00,87.01,87.03,86.96,86.98,34500.0,81.7485,81.7673,81.7015,81.7203,34500.0
2015-02-13 12:10:00,86.98,87.01,86.94,86.96,36600.0,81.7203,81.7485,81.6827,81.7015,36600.0
2015-02-13 12:15:00,86.97,87.01,86.93,86.98,76200.0,81.7109,81.7485,81.6733,81.7203,76200.0
2015-02-13 12:20:00,86.98,87.01,86.94,87.0,26300.0,81.7203,81.7485,81.6827,81.7391,26300.0
2015-02-13 12:25:00,87.01,87.03,86.94,87.0,31400.0,81.7485,81.7673,81.6827,81.7391,31400.0
2015-02-13 12:30:00,86.99,87.03,86.95,87.03,43900.0,81.7297,81.7673,81.6921,81.7673,43900.0
2015-02-13 12:35:00,87.03,87.08,86.98,87.01,53600.0,81.7673,81.8142,81.7203,81.7485,53600.0
2015-02-13 12:40:00,87.0,87.03,86.96,87.02,24400.0,81.7391,81.7673,81.7015,81.7579,24400.0
2015-02-13 12:45:00,87.02,87.03,86.95,87.0,65900.0,81.7579,81.7673,81.6921,81.7391,65900.0
2015-02-13 12:50:00,87.0,87.09,86.99,87.06,100100.0,81.7391,81.8236,81.7297,81.7954,100100.0
2015-02-13 12:55:00,87.06,87.09,86.98,87.09,62200.0,81.7954,81.8236,81.7203,81.8236,62200.0
2015-02-13 13:00:00,87.08,87.09,86.99,87.08,38700.0,81.8142,81.8236,81.7297,81.8142,38700.0
2015-02-13 13:05:00,87.09,87.1,86.99,87.06,235800.0,81.8236,81.833,81.7297,81.7954,235800.0
2015-02-13 13:10:00,87.07,87.19,87.06,87.09,31400.0,81.8048,81.9176,81.7954,81.8236,31400.0
2015-02-13 13:15:00,87.1,87.22,87.09,87.17,26800.0,81.833,81.9458,81.8236,81.8988,26800.0
2015-02-13 13:20:00,87.17,87.18,87.07,87.12,29100.0,81.8988,81.9082,81.8048,81.8518,29100.0
2015-02-13 13:25:00,87.12,87.14,87.04,87.14,47900.0,81.8518,81.8706,81.7767,81.8706,47900.0
2015-02-13 13:30:00,87.13,87.16,86.93,86.95,50200.0,81.8612,81.8894,81.6733,81.6921,50200.0
2015-02-13 13:35:00,86.96,87.05,86.85,87.05,31300.0,81.7015,81.786,81.5981,81.786,31300.0
2015-02-13 13:40:00,87.05,87.06,86.86,86.98,15700.0,81.786,81.7954,81.6075,81.7203,15700.0
2015-02-13 13:45:00,86.98,87.1,86.95,87.05,18000.0,81.7203,81.833,81.6921,81.786,18000.0
2015-02-13 13:50:00,87.08,87.18,87.07,87.15,21800.0,81.8142,81.9082,81.8048,81.88,21800.0
2015-02-13 13:55:00,87.16,87.16,87.0,87.0,42100.0,81.8894,81.8894,81.7391,81.7391,42100.0
2015-02-13 14:00:00,87.01,87.08,86.98,87.06,22000.0,81.7485,81.8142,81.7203,81.7954,22000.0
2015-02-13 14:05:00,87.04,87.08,87.0,87.01,35700.0,81.7767,81.8142,81.7391,81.7485,35700.0
2015-02-13 14:10:00,87.02,87.05,86.88,86.91,38900.0,81.7579,81.786,81.6263,81.6545,38900.0
2015-02-13 14:15:00,86.93,87.01,86.91,86.99,16200.0,81.6733,81.7485,81.6545,81.7297,16200.0
2015-02-13 14:20:00,87.01,87.02,86.96,86.98,28800.0,81.7485,81.7579,81.7015,81.7203,28800.0
2015-02-13 14:25:00,86.99,87.01,86.89,86.94,34800.0,81.7297,81.7485,81.6357,81.6827,34800.0
2015-02-13 14:30:00,86.93,86.96,86.88,86.93,20500.0,81.6733,81.7015,81.6263,81.6733,20500.0
2015-02-13 14:35:00,86.93,87.06,86.92,87.05,19900.0,81.6733,81.7954,81.6639,81.786,19900.0
2015-02-13 14:40:00,87.04,87.06,87.01,87.01,32000.0,81.7767,81.7954,81.7485,81.7485,32000.0
2015-02-13 14:45:00,87.0,87.06,86.99,87.01,27100.0,81.7391,81.7954,81.7297,81.7485,27100.0
2015-02-13 14:50:00,87.0,87.06,86.98,87.05,24900.0,81.7391,81.7954,81.7203,81.786,24900.0
2015-02-13 14:55:00,87.05,87.06,86.98,86.98,37000.0,81.786,81.7954,81.7203,81.7203,37000.0
2015-02-13 15:00:00,86.97,87.01,86.95,86.97,36700.0,81.7109,81.7485,81.6921,81.7109,36700.0
2015-02-13 15:05:00,86.95,87.02,86.95,87.0,70100.0,81.6921,81.7579,81.6921,81.7391,70100.0
2015-02-13 15:10:00,87.0,87.01,86.97,86.99,53500.0,81.7391,81.7485,81.7109,81.7297,53500.0
2015-02-13 15:15:00,86.99,87.02,86.94,86.98,53800.0,81.7297,81.7579,81.6827,81.7203,53800.0
2015-02-13 15:20:00,86.98,87.02,86.96,87.01,47900.0,81.7203,81.7579,81.7015,81.7485,47900.0
2015-02-13 15:25:00,87.02,87.09,87.01,87.03,46900.0,81.7579,81.8236,81.7485,81.7673,46900.0
2015-02-13 15:30:00,87.03,87.05,86.95,86.98,41200.0,81.7673,81.786,81.6921,81.7203,41200.0
2015-02-13 15:35:00,86.99,87.06,86.98,87.02,45400.0,81.7297,81.7954,81.7203,81.7579,45400.0
2015-02-13 15:40:00,87.02,87.04,86.99,87.02,57200.0,81.7579,81.7767,81.7297,81.7579,57200.0
2015-02-13 15:45:00,87.02,87.04,86.96,87.01,74100.0,81.7579,81.7767,81.7015,81.7485,74100.0
2015-02-13 15:50:00,87.01,87.04,86.98,87.0,105300.0,81.7485,81.7767,81.7203,81.7391,105300.0
2015-02-13 15:55:00,87.01,87.15,86.97,87.11,183300.0,81.7485,81.88,81.7109,81.8424,183300.0
2015-02-17 09:30:00,87.93,88.0,87.4,87.5,287400.0,82.6128,82.6786,82.1149,82.2088,287400.0
2015-02-17 09:35:00,87.45,87.83,87.38,87.8,83100.0,82.1619,82.5189,82.0961,82.4907,83100.0
2015-02-17 09:40:00,87.8,87.86,87.65,87.68,83600.0,82.4907,82.5471,82.3498,82.378,83600.0
2015-02-17 09:45:00,87.7,87.78,87.61,87.74,56000.0,82.3967,82.4719,82.3122,82.4343,56000.0
2015-02-17 09:50:00,87.74,87.78,87.74,87.78,60900.0,82.4343,82.4719,82.4343,82.4719,60900.0
2015-02-17 09:55:00,87.77,87.78,87.72,87.76,29700.0,82.4625,82.4719,82.4155,82.4531,29700.0
2015-02-17 10:00:00,87.78,88.17,87.76,87.95,117100.0,82.4719,82.8383,82.4531,82.6316,117100.0
2015-02-17 10:05:00,87.91,88.07,87.88,87.9,55100.0,82.594,82.7444,82.5659,82.5846,55100.0
2015-02-17 10:10:00,87.89,87.9,87.77,87.9,40500.0,82.5753,82.5846,82.4625,82.5846,40500.0
2015-02-17 10:15:00,87.89,87.9,87.81,87.82,42400.0,82.5753,82.5846,82.5001,82.5095,42400.0
2015-02-17 10:20:00,87.81,87.89,87.79,87.84,48400.0,82.5001,82.5753,82.4813,82.5283,48400.0
2015-02-17 10:25:00,87.82,87.89,87.79,87.87,54500.0,82.5095,82.5753,82.4813,82.5565,54500.0
2015-02-17 10:30:00,87.88,88.0,87.84,87.87,69200.0,82.5659,82.6786,82.5283,82.5565,69200.0
2015-02-17 10:35:00,87.87,87.89,87.8,87.86,45300.0,82.5565,82.5753,82.4907,82.5471,45300.0
2015-02-17 10:40:00,87.87,87.92,87.84,87.91,33100.0,82.5565,82.6034,82.5283,82.594,33100.0
2015-02-17 10:45:00,87.91,87.92,87.86,87.92,30100.0,82.594,82.6034,82.5471,82.6034,30100.0
2015-02-17 10:50:00,87.91,87.91,87.74,87.8,48000.0,82.594,82.594,82.4343,82.4907,48000.0
2015-02-17 10:55:00,87.81,87.83,87.77,87.8,41100.0,82.5001,82.5189,82.4625,82.4907,41100.0
2015-02-17 11:00:00,87.79,87.82,87.7,87.72,30000.0,82.4813,82.5095,82.3967,82.4155,30000.0
2015-02-17 11:05:00,87.72,87.76,87.69,87.76,24100.0,82.4155,82.4531,82.3873,82.4531,24100.0
2015-02-17 11:10:00,87.77,87.78,87.69,87.72,41000.0,82.4625,82.4719,82.3873,82.4155,41000.0
2015-02-17 11:15:00,87.73,87.79,87.69,87.72,30500.0,82.4249,82.4813,82.3873,82.4155,30500.0
2015-02-17 11:20:00,87.73,87.89,87.72,87.85,22500.0,82.4249,82.5753,82.4155,82.5377,22500.0
2015-02-17 11:25:00,87.83,87.91,87.82,87.89,19700.0,82.5189,82.594,82.5095,82.5753,19700.0
2015-02-17 11:30:00,87.9,87.92,87.82,87.86,21500.0,82.5846,82.6034,82.5095,82.5471,21500.0
2015-02-17 11:35:00,87.84,87.85,87.78,87.8,21000.0,82.5283,82.5377,82.4719,82.4907,21000.0
2015-02-17 11:40:00,87.8,87.82,87.69,87.72,22500.0,82.4907,82.5095,82.3873,82.4155,22500.0
2015-02-17 11:45:00,87.73,87.77,87.68,87.72,56000.0,82.4249,82.4625,82.378,82.4155,56000.0
2015-02-17 11:50:00,87.72,87.76,87.7,87.75,30800.0,82.4155,82.4531,82.3967,82.4437,30800.0
2015-02-17 11:55:00,87.75,87.89,87.74,87.84,29200.0,82.4437,82.5753,82.4343,82.5283,29200.0
2015-02-17 12:00:00,87.84,87.91,87.82,87.85,29000.0,82.5283,82.594,82.5095,82.5377,29000.0
2015-02-17 12:05:00,87.85,87.87,87.83,87.84,14400.0,82.5377,82.5565,82.5189,82.5283,14400.0
2015-02-17 12:10:00,87.85,87.93,87.81,87.92,22800.0,82.5377,82.6128,82.5001,82.6034,22800.0
2015-02-17 12:15:00,87.93,87.96,87.92,87.96,23900.0,82.6128,82.641,82.6034,82.641,23900.0
2015-02-17 12:20:00,87.96,87.99,87.9,87.97,22500.0,82.641,82.6692,82.5846,82.6504,22500.0
2015-02-17 12:25:00,87.96,88.04,87.91,88.03,26800.0,82.641,82.7162,82.594,82.7068,26800.0
2015-02-17 12:30:00,88.02,88.13,88.0,88.11,38700.0,82.6974,82.8007,82.6786,82.7819,38700.0
2015-02-17 12:35:00,88.11,88.13,88.06,88.06,20700.0,82.7819,82.8007,82.735,82.735,20700.0
2015-02-17 12:40:00,88.05,88.05,87.86,87.87,77200.0,82.7256,82.7256,82.5471,82.5565,77200.0
2015-02-17 12:45:00,87.87,87.91,87.8,87.91,64800.0,82.5565,82.594,82.4907,82.594,64800.0
2015-02-17 12:50:00,87.91,87.92,87.81,87.85,48800.0,82.594,82.6034,82.5001,82.5377,48800.0
2015-02-17 12:55:00,87.85,87.9,87.8,87.86,17000.0,82.5377,82.5846,82.4907,82.5471,17000.0
2015-02-17 13:00:00,87.85,87.9,87.78,87.86,39900.0,82.5377,82.5846,82.4719,82.5471,39900.0
2015-02-17 13:05:00,87.86,87.9,87.84,87.87,37900.0,82.5471,82.5846,82.5283,82.5565,37900.0
2015-02-17 13:10:00,87.87,87.89,87.77,87.84,90000.0,82.5565,82.5753,82.4625,82.5283,90000.0
2015-02-17 13:15:00,87.83,87.86,87.79,87.8,40600.0,82.5189,82.5471,82.4813,82.4907,40600.0
2015-02-17 13:20:00,87.8,87.87,87.78,87.79,68900.0,82.4907,82.5565,82.4719,82.4813,68900.0
2015-02-17 13:25:00,87.8,87.87,87.8,87.82,16100.0,82.4907,82.5565,82.4907,82.5095,16100.0
2015-02-17 13:30:00,87.82,87.85,87.78,87.8,25700.0,82.5095,82.5377,82.4719,82.4907,25700.0
2015-02-17 13:35:00,87.8,87.82,87.7,87.72,34800.0,82.4907,82.5095,82.3967,82.4155,34800.0
2015-02-17 13:40:00,87.71,87.78,87.7,87.75,30100.0,82.4061,82.4719,82.3967,82.4437,30100.0
2015-02-17 13:45:00,87.75,87.76,87.67,87.71,36900.0,82.4437,82.4531,82.3686,82.4061,36900.0
2015-02-17 13:50:00,87.72,87.78,87.67,87.78,34900.0,82.4155,82.4719,82.3686,82.4719,34900.0
2015-02-17 13:55:00,87.77,87.77,87.65,87.67,187600.0,82.4625,82.4625,82.3498,82.3686,187600.0
2015-02-17 14:00:00,87.67,87.76,87.64,87.75,154800.0,82.3686,82.4531,82.3404,82.4437,154800.0
2015-02-17 14:05:00,87.75,87.81,87.69,87.75,121400.0,82.4437,82.5001,82.3873,82.4437,121400.0
2015-02-17 14:10:00,87.75,87.86,87.69,87.69,43300.0,82.4437,82.5471,82.3873,82.3873,43300.0
2015-02-17 14:15:00,87.7,87.79,87.7,87.79,26900.0,82.3967,82.4813,82.3967,82.4813,26900.0
2015-02-17 14:20:00,87.79,87.79,87.71,87.72,35500.0,82.4813,82.4813,82.4061,82.4155,35500.0
2015-02-17 14:25:00,87.72,87.81,87.72,87.8,93600.0,82.4155,82.5001,82.4155,82.4907,93600.0
2015-02-17 14:30:00,87.79,87.86,87.75,87.77,61000.0,82.4813,82.5471,82.4437,82.4625,61000.0
2015-02-17 14:35:00,87.77,87.78,87.66,87.67,17600.0,82.4625,82.4719,82.3592,82.3686,17600.0
2015-02-17 14:40:00,87.67,87.7,87.66,87.67,22400.0,82.3686,82.3967,82.3592,82.3686,22400.0
2015-02-17 14:45:00,87.66,87.71,87.64,87.67,84300.0,82.3592,82.4061,82.3404,82.3686,84300.0
2015-02-17 14:50:00,87.67,87.68,87.58,87.6,77000.0,82.3686,82.378,82.284,82.3028,77000.0
2015-02-17 14:55:00,87.6,87.71,87.6,87.65,36600.0,82.3028,82.4061,82.3028,82.3498,36600.0
2015-02-17 15:00:00,87.65,87.71,87.62,87.68,48200.0,82.3498,82.4061,82.3216,82.378,48200.0
2015-02-17 15:05:00,87.68,87.71,87.64,87.67,50400.0,82.378,82.4061,82.3404,82.3686,50400.0
2015-02-17 15:10:00,87.67,87.69,87.63,87.68,31100.0,82.3686,82.3873,82.331,82.378,31100.0
2015-02-17 15:15:00,87.69,87.69,87.62,87.64,25400.0,82.3873,82.3873,82.3216,82.3404,25400.0
2015-02-17 15:20:00,87.63,87.63,87.55,87.55,73800.0,82.331,82.331,82.2558,82.2558,73800.0
2015-02-17 15:25:00,87.56,87.56,87.47,87.48,64400.0,82.2652,82.2652,82.1807,82.19,64400.0
2015-02-17 15:30:00,87.47,87.48,87.36,87.41,85600.0,82.1807,82.19,82.0773,82.1243,85600.0
2015-02-17 15:35:00,87.41,87.44,87.38,87.42,60600.0,82.1243,82.1525,82.0961,82.1337,60600.0
2015-02-17 15:40:00,87.42,87.43,87.36,87.36,54500.0,82.1337,82.1431,82.0773,82.0773,54500.0
2015-02-17 15:45:00,87.36,87.4,87.31,87.32,97800.0,82.0773,82.1149,82.0303,82.0397,97800.0
2015-02-17 15:50:00,87.33,87.33,87.24,87.31,167300.0,82.0491,82.0491,81.9646,82.0303,167300.0
2015-02-17 15:55:00,87.31,87.5,87.25,87.49,281300.0,82.0303,82.2088,81.974,82.1994,281300.0
2015-02-18 09:30:00,87.19,87.4,87.1,87.19,91600.0,81.9176,82.1149,81.833,81.9176,91600.0
2015-02-18 09:35:00,87.2,87.29,87.01,87.07,89000.0,81.927,82.0115,81.7485,81.8048,89000.0
2015-02-18 09:40:00,87.1,87.26,87.0,87.23,43600.0,81.833,81.9833,81.7391,81.9552,43600.0
2015-02-18 09:45:00,87.2,87.28,87.16,87.2,21300.0,81.927,82.0021,81.8894,81.927,21300.0
2015-02-18 09:50:00,87.22,87.24,87.14,87.16,25300.0,81.9458,81.9646,81.8706,81.8894,25300.0
2015-02-18 09:55:00,87.17,87.18,87.06,87.09,69400.0,81.8988,81.9082,81.7954,81.8236,69400.0
2015-02-18 10:00:00,87.1,87.1,87.01,87.1,31100.0,81.833,81.833,81.7485,81.833,31100.0
2015-02-18 10:05:00,87.12,87.16,87.07,87.12,34900.0,81.8518,81.8894,81.8048,81.8518,34900.0
2015-02-18 10:10:00,87.11,87.12,86.99,87.04,33600.0,81.8424,81.8518,81.7297,81.7767,33600.0
2015-02-18 10:15:00,87.04,87.04,86.91,86.93,57200.0,81.7767,81.7767,81.6545,81.6733,57200.0
2015-02-18 10:20:00,86.9,87.03,86.85,87.02,18100.0,81.6451,81.7673,81.5981,81.7579,18100.0
2015-02-18 10:25:00,87.01,87.05,86.96,86.96,18800.0,81.7485,81.786,81.7015,81.7015,18800.0
2015-02-18 10:30:00,86.97,87.28,86.97,87.27,18800.0,81.7109,82.0021,81.7109,81.9927,18800.0
2015-02-18 10:35:00,87.27,87.43,87.27,87.42,42700.0,81.9927,82.1431,81.9927,82.1337,42700.0
2015-02-18 10:40:00,87.41,87.47,87.4,87.44,29700.0,82.1243,82.1807,82.1149,82.1525,29700.0
2015-02-18 10:45:00,87.44,87.45,87.34,87.44,35300.0,82.1525,82.1619,82.0585,82.1525,35300.0
2015-02-18 10:50:00,87.44,87.47,87.37,87.37,21200.0,82.1525,82.1807,82.0867,82.0867,21200.0
2015-02-18 10:55:00,87.37,87.41,87.29,87.34,24200.0,82.0867,82.1243,82.0115,82.0585,24200.0
2015-02-18 11:00:00,87.34,87.37,87.33,87.36,23400.0,82.0585,82.0867,82.0491,82.0773,23400.0
2015-02-18 11:05:00,87.35,87.36,87.2,87.23,33300.0,82.0679,82.0773,81.927,81.9552,33300.0
2015-02-18 11:10:00,87.24,87.32,87.24,87.32,31700.0,81.9646,82.0397,81.9646,82.0397,31700.0
2015-02-18 11:15:00,87.32,87.39,87.3,87.35,25200.0,82.0397,82.1055,82.0209,82.0679,25200.0
2015-02-18 11:20:00,87.35,87.44,87.34,87.44,24400.0,82.0679,82.1525,82.0585,82.1525,24400.0
2015-02-18 11:25:00,87.44,87.53,87.43,87.5,28800.0,82.1525,82.237,82.1431,82.2088,28800.0
2015-02-18 11:30:00,87.5,87.52,87.41,87.41,15500.0,82.2088,82.2276,82.1243,82.1243,15500.0
2015-02-18 11:35:00,87.39,87.51,87.37,87.51,10800.0,82.1055,82.2182,82.0867,82.2182,10800.0
2015-02-18 11:40:00,87.51,87.52,87.42,87.44,18400.0,82.2182,82.2276,82.1337,82.1525,18400.0
2015-02-18 11:45:00,87.44,87.51,87.43,87.51,15700.0,82.1525,82.2182,82.1431,82.2182,15700.0
2015-02-18 11:50:00,87.51,87.54,87.48,87.52,14900.0,82.2182,82.2464,82.19,82.2276,14900.0
2015-02-18 11:55:00,87.52,87.54,87.47,87.47,25300.0,82.2276,82.2464,82.1807,82.1807,25300.0
2015-02-18 12:00:00,87.48,87.54,87.46,87.47,22600.0,82.19,82.2464,82.1713,82.1807,22600.0
2015-02-18 12:05:00,87.49,87.52,87.46,87.46,22100.0,82.1994,82.2276,82.1713,82.1713,22100.0
2015-02-18 12:10:00,87.45,87.45,87.4,87.41,16100.0,82.1619,82.1619,82.1149,82.1243,16100.0
2015-02-18 12:15:00,87.41,87.5,87.4,87.44,37300.0,82.1243,82.2088,82.1149,82.1525,37300.0
2015-02-18 12:20:00,87.44,87.45,87.35,87.37,12600.0,82.1525,82.1619,82.0679,82.0867,12600.0
2015-02-18 12:25:00,87.37,87.48,87.37,87.46,21400.0,82.0867,82.19,82.0867,82.1713,21400.0
2015-02-18 12:30:00,87.46,87.5,87.4,87.44,27900.0,82.1713,82.2088,82.1149,82.1525,27900.0
2015-02-18 12:35:00,87.45,87.47,87.37,87.38,22000.0,82.1619,82.1807,82.0867,82.0961,22000.0
2015-02-18 12:40:00,87.38,87.45,87.34,87.39,29700.0,82.0961,82.1619,82.0585,82.1055,29700.0
2015-02-18 12:45:00,87.41,87.47,87.39,87.42,33500.0,82.1243,82.1807,82.1055,82.1337,33500.0
2015-02-18 12:50:00,87.42,87.46,87.37,87.43,20100.0,82.1337,82.1713,82.0867,82.1431,20100.0
2015-02-18 12:55:00,87.44,87.49,87.43,87.45,23400.0,82.1525,82.1994,82.1431,82.1619,23400.0
2015-02-18 13:00:00,87.45,87.56,87.42,87.52,90300.0,82.1619,82.2652,82.1337,82.2276,90300.0
2015-02-18 13:05:00,87.5,87.53,87.49,87.5,11400.0,82.2088,82.237,82.1994,82.2088,11400.0
2015-02-18 13:10:00,87.5,87.53,87.49,87.51,20000.0,82.2088,82.237,82.1994,82.2182,20000.0
2015-02-18 13:15:00,87.52,87.61,87.52,87.6,21100.0,82.2276,82.3122,82.2276,82.3028,21100.0
2015-02-18 13:20:00,87.6,87.61,87.57,87.58,18400.0,82.3028,82.3122,82.2746,82.284,18400.0
2015-02-18 13:25:00,87.56,87.6,87.51,87.58,18400.0,82.2652,82.3028,82.2182,82.284,18400.0
2015-02-18 13:30:00,87.6,87.61,87.51,87.53,29600.0,82.3028,82.3122,82.2182,82.237,29600.0
2015-02-18 13:35:00,87.52,87.54,87.51,87.51,17600.0,82.2276,82.2464,82.2182,82.2182,17600.0
2015-02-18 13:40:00,87.51,87.54,87.5,87.53,41700.0,82.2182,82.2464,82.2088,82.237,41700.0
2015-02-18 13:45:00,87.53,87.62,87.53,87.62,34600.0,82.237,82.3216,82.237,82.3216,34600.0
2015-02-18 13:50:00,87.62,87.66,87.58,87.59,27200.0,82.3216,82.3592,82.284,82.2934,27200.0
2015-02-18 13:55:00,87.59,87.6,87.47,87.49,19300.0,82.2934,82.3028,82.1807,82.1994,19300.0
2015-02-18 14:00:00,87.49,87.72,87.49,87.62,56100.0,82.1994,82.4155,82.1994,82.3216,56100.0
2015-02-18 14:05:00,87.63,87.73,87.62,87.62,33100.0,82.331,82.4249,82.3216,82.3216,33100.0
2015-02-18 14:10:00,87.62,87.7,87.6,87.61,19500.0,82.3216,82.3967,82.3028,82.3122,19500.0
2015-02-18 14:15:00,87.61,87.69,87.56,87.59,21000.0,82.3122,82.3873,82.2652,82.2934,21000.0
2015-02-18 14:20:00,87.6,87.64,87.54,87.56,22900.0,82.3028,82.3404,82.2464,82.2652,22900.0
2015-02-18 14:25:00,87.56,87.6,87.46,87.5,28600.0,82.2652,82.3028,82.1713,82.2088,28600.0
2015-02-18 14:30:00,87.5,87.59,87.5,87.55,18400.0,82.2088,82.2934,82.2088,82.2558,18400.0
2015-02-18 14:35:00,87.55,87.58,87.48,87.53,16700.0,82.2558,82.284,82.19,82.237,16700.0
2015-02-18 14:40:00,87.52,87.59,87.45,87.57,24600.0,82.2276,82.2934,82.1619,82.2746,24600.0
2015-02-18 14:45:00,87.56,87.59,87.51,87.56,21200.0,82.2652,82.2934,82.2182,82.2652,21200.0
2015-02-18 14:50:00,87.54,87.55,87.46,87.46,26400.0,82.2464,82.2558,82.1713,82.1713,26400.0
2015-02-18 14:55:00,87.46,87.62,87.44,87.59,29100.0,82.1713,82.3216,82.1525,82.2934,29100.0
2015-02-18 15:00:00,87.61,87.73,87.61,87.65,28300.0,82.3122,82.4249,82.3122,82.3498,28300.0
2015-02-18 15:05:00,87.66,87.82,87.66,87.81,32400.0,82.3592,82.5095,82.3592,82.5001,32400.0
2015-02-18 15:10:00,87.81,87.84,87.73,87.74,75500.0,82.5001,82.5283,82.4249,82.4343,75500.0
2015-02-18 15:15:00,87.73,87.76,87.66,87.75,31800.0,82.4249,82.4531,82.3592,82.4437,31800.0
2015-02-18 15:20:00,87.73,87.73,87.63,87.66,20100.0,82.4249,82.4249,82.331,82.3592,20100.0
2015-02-18 15:25:00,87.65,87.68,87.64,87.66,26200.0,82.3498,82.378,82.3404,82.3592,26200.0
2015-02-18 15:30:00,87.66,87.67,87.6,87.63,56600.0,82.3592,82.3686,82.3028,82.331,56600.0
2015-02-18 15:35:00,87.63,87.68,87.59,87.64,35500.0,82.331,82.378,82.2934,82.3404,35500.0
2015-02-18 15:40:00,87.62,87.66,87.57,87.6,47900.0,82.3216,82.3592,82.2746,82.3028,47900.0
2015-02-18 15:45:00,87.6,87.66,87.59,87.62,74800.0,82.3028,82.3592,82.2934,82.3216,74800.0
2015-02-18 15:50:00,87.63,87.67,87.6,87.65,63000.0,82.331,82.3686,82.3028,82.3498,63000.0
2015-02-18 15:55:00,87.66,87.75,87.65,87.75,101200.0,82.3592,82.4437,82.3498,82.4437,101200.0
2015-02-19 09:30:00,87.64,87.81,87.58,87.75,68900.0,82.3404,82.5001,82.284,82.4437,68900.0
2015-02-19 09:35:00,87.75,87.79,87.65,87.66,31400.0,82.4437,82.4813,82.3498,82.3592,31400.0
2015-02-19 09:40:00,87.66,88.14,87.63,88.03,78300.0,82.3592,82.8101,82.331,82.7068,78300.0
2015-02-19 09:45:00,88.03,88.11,87.85,88.08,82800.0,82.7068,82.7819,82.5377,82.7538,82800.0
2015-02-19 09:50:00,88.06,88.28,87.85,88.07,219100.0,82.735,82.9417,82.5377,82.7444,219100.0
2015-02-19 09:55:00,88.07,88.3,88.07,88.15,81600.0,82.7444,82.9605,82.7444,82.8195,81600.0
2015-02-19 10:00:00,88.16,88.25,88.06,88.11,109500.0,82.8289,82.9135,82.735,82.7819,109500.0
2015-02-19 10:05:00,88.11,88.49,88.09,88.4,126700.0,82.7819,83.139,82.7632,83.0544,126700.0
2015-02-19 10:10:00,88.38,88.44,88.29,88.38,80200.0,83.0356,83.092,82.9511,83.0356,80200.0
2015-02-19 10:15:00,88.39,88.56,88.32,88.46,61200.0,83.045,83.2047,82.9793,83.1108,61200.0
2015-02-19 10:20:00,88.44,88.55,88.39,88.47,72100.0,83.092,83.1953,83.045,83.1202,72100.0
2015-02-19 10:25:00,88.44,88.59,88.43,88.58,45400.0,83.092,83.2329,83.0826,83.2235,45400.0
2015-02-19 10:30:00,88.57,88.6,88.43,88.51,61600.0,83.2141,83.2423,83.0826,83.1578,61600.0
2015-02-19 10:35:00,88.51,88.6,88.49,88.53,45700.0,83.1578,83.2423,83.139,83.1766,45700.0
2015-02-19 10:40:00,88.54,88.72,88.52,88.7,80500.0,83.1859,83.3551,83.1672,83.3363,80500.0
2015-02-19 10:45:00,88.7,88.82,88.61,88.71,131700.0,83.3363,83.449,83.2517,83.3457,131700.0
2015-02-19 10:50:00,88.72,88.83,88.67,88.8,56600.0,83.3551,83.4584,83.3081,83.4302,56600.0
2015-02-19 10:55:00,88.81,89.0,88.79,88.97,134500.0,83.4396,83.6181,83.4208,83.5899,134500.0
2015-02-19 11:00:00,88.98,88.98,88.69,88.72,86600.0,83.5993,83.5993,83.3269,83.3551,86600.0
2015-02-19 11:05:00,88.72,88.89,88.72,88.87,37300.0,83.3551,83.5148,83.3551,83.496,37300.0
2015-02-19 11:10:00,88.87,89.1,88.85,89.09,148700.0,83.496,83.7121,83.4772,83.7027,148700.0
2015-02-19 11:15:00,89.07,89.09,89.0,89.06,59400.0,83.6839,83.7027,83.6181,83.6745,59400.0
2015-02-19 11:20:00,89.07,89.1,89.0,89.06,41400.0,83.6839,83.7121,83.6181,83.6745,41400.0
2015-02-19 11:25:00,89.06,89.1,89.0,89.01,56900.0,83.6745,83.7121,83.6181,83.6275,56900.0
2015-02-19 11:30:00,89.01,89.06,89.0,89.01,72500.0,83.6275,83.6745,83.6181,83.6275,72500.0
2015-02-19 11:35:00,89.01,89.22,88.99,89.22,74700.0,83.6275,83.8248,83.6087,83.8248,74700.0
2015-02-19 11:40:00,89.22,89.24,89.14,89.16,38600.0,83.8248,83.8436,83.7497,83.7685,38600.0
2015-02-19 11:45:00,89.16,89.2,89.11,89.15,79400.0,83.7685,83.806,83.7215,83.7591,79400.0
2015-02-19 11:50:00,89.16,89.19,89.11,89.13,31700.0,83.7685,83.7966,83.7215,83.7403,31700.0
2015-02-19 11:55:00,89.13,89.17,89.09,89.12,44500.0,83.7403,83.7779,83.7027,83.7309,44500.0
2015-02-19 12:00:00,89.11,89.12,89.01,89.02,40600.0,83.7215,83.7309,83.6275,83.6369,40600.0
2015-02-19 12:05:00,89.02,89.04,88.99,89.01,71400.0,83.6369,83.6557,83.6087,83.6275,71400.0
2015-02-19 12:10:00,89.01,89.1,89.0,89.08,32900.0,83.6275,83.7121,83.6181,83.6933,32900.0
2015-02-19 12:15:00,89.08,89.09,88.95,88.97,46800.0,83.6933,83.7027,83.5712,83.5899,46800.0
2015-02-19 12:20:00,88.96,88.97,88.87,88.91,42300.0,83.5805,83.5899,83.496,83.5336,42300.0
2015-02-19 12:25:00,88.92,89.04,88.9,89.02,32500.0,83.543,83.6557,83.5242,83.6369,32500.0
2015-02-19 12:30:00,89.02,89.06,88.86,88.86,40300.0,83.6369,83.6745,83.4866,83.4866,40300.0
2015-02-19 12:35:00,88.86,88.96,88.78,88.89,47300.0,83.4866,83.5805,83.4114,83.5148,47300.0
2015-02-19 12:40:00,88.9,88.97,88.85,88.97,30500.0,83.5242,83.5899,83.4772,83.5899,30500.0
2015-02-19 12:45:00,88.97,89.0,88.93,88.98,30200.0,83.5899,83.6181,83.5524,83.5993,30200.0
2015-02-19 12:50:00,88.98,89.02,88.84,88.89,44600.0,83.5993,83.6369,83.4678,83.5148,44600.0
2015-02-19 12:55:00,88.9,88.94,88.8,88.89,43500.0,83.5242,83.5618,83.4302,83.5148,43500.0
2015-02-19 13:00:00,88.91,89.04,88.89,89.02,61300.0,83.5336,83.6557,83.5148,83.6369,61300.0
2015-02-19 13:05:00,89.04,89.06,88.91,89.02,64000.0,83.6557,83.6745,83.5336,83.6369,64000.0
2015-02-19 13:10:00,89.02,89.12,88.98,89.08,28000.0,83.6369,83.7309,83.5993,83.6933,28000.0
2015-02-19 13:15:00,89.07,89.07,88.92,89.0,16200.0,83.6839,83.6839,83.543,83.6181,16200.0
2015-02-19 13:20:00,89.0,89.08,89.0,89.02,19400.0,83.6181,83.6933,83.6181,83.6369,19400.0
2015-02-19 13:25:00,89.01,89.06,88.97,89.02,30900.0,83.6275,83.6745,83.5899,83.6369,30900.0
2015-02-19 13:30:00,89.03,89.05,88.99,89.04,19000.0,83.6463,83.6651,83.6087,83.6557,19000.0
2015-02-19 13:35:00,89.05,89.07,89.0,89.06,23600.0,83.6651,83.6839,83.6181,83.6745,23600.0
2015-02-19 13:40:00,89.05,89.11,89.01,89.04,27100.0,83.6651,83.7215,83.6275,83.6557,27100.0
2015-02-19 13:45:00,89.05,89.13,89.03,89.12,21100.0,83.6651,83.7403,83.6463,83.7309,21100.0
2015-02-19 13:50:00,89.11,89.16,89.08,89.16,27400.0,83.7215,83.7685,83.6933,83.7685,27400.0
2015-02-19 13:55:00,89.16,89.17,89.08,89.1,21700.0,83.7685,83.7779,83.6933,83.7121,21700.0
2015-02-19 14:00:00,89.11,89.19,89.1,89.19,30200.0,83.7215,83.7966,83.7121,83.7966,30200.0
2015-02-19 14:05:00,89.19,89.25,89.16,89.22,42600.0,83.7966,83.853,83.7685,83.8248,42600.0
2015-02-19 14:10:00,89.22,89.32,89.21,89.24,25900.0,83.8248,83.9188,83.8154,83.8436,25900.0
2015-02-19 14:15:00,89.22,89.25,89.14,89.15,34200.0,83.8248,83.853,83.7497,83.7591,34200.0
2015-02-19 14:20:00,89.15,89.15,89.05,89.08,25200.0,83.7591,83.7591,83.6651,83.6933,25200.0
2015-02-19 14:25:00,89.09,89.13,89.03,89.13,37400.0,83.7027,83.7403,83.6463,83.7403,37400.0
2015-02-19 14:30:00,89.12,89.19,89.12,89.16,25300.0,83.7309,83.7966,83.7309,83.7685,25300.0
2015-02-19 14:35:00,89.17,89.17,89.0,89.04,33000.0,83.7779,83.7779,83.6181,83.6557,33000.0
2015-02-19 14:40:00,89.04,89.06,88.98,89.04,32100.0,83.6557,83.6745,83.5993,83.6557,32100.0
2015-02-19 14:45:00,89.04,89.05,88.96,88.97,39100.0,83.6557,83.6651,83.5805,83.5899,39100.0
2015-02-19 14:50:00,88.97,88.98,88.93,88.95,35000.0,83.5899,83.5993,83.5524,83.5712,35000.0
2015-02-19 14:55:00,88.95,89.05,88.93,89.02,59400.0,83.5712,83.6651,83.5524,83.6369,59400.0
2015-02-19 15:00:00,89.03,89.2,89.01,89.2,46700.0,83.6463,83.806,83.6275,83.806,46700.0
2015-02-19 15:05:00,89.2,89.32,89.2,89.2,96900.0,83.806,83.9188,83.806,83.806,96900.0
2015-02-19 15:10:00,89.2,89.36,89.2,89.3,95300.0,83.806,83.9564,83.806,83.9,95300.0
2015-02-19 15:15:00,89.3,89.35,89.26,89.31,41200.0,83.9,83.947,83.8624,83.9094,41200.0
2015-02-19 15:20:00,89.31,89.31,89.22,89.27,23100.0,83.9094,83.9094,83.8248,83.8718,23100.0
2015-02-19 15:25:00,89.27,89.43,89.27,89.4,127200.0,83.8718,84.0221,83.8718,83.9939,127200.0
2015-02-19 15:30:00,89.41,89.43,89.28,89.3,86800.0,84.0033,84.0221,83.8812,83.9,86800.0
2015-02-19 15:35:00,89.29,89.32,89.17,89.21,73800.0,83.8906,83.9188,83.7779,83.8154,73800.0
2015-02-19 15:40:00,89.2,89.23,89.16,89.18,70900.0,83.806,83.8342,83.7685,83.7872,70900.0
2015-02-19 15:45:00,89.17,89.18,89.14,89.17,99200.0,83.7779,83.7872,83.7497,83.7779,99200.0
2015-02-19 15:50:00,89.16,89.17,89.09,89.09,114600.0,83.7685,83.7779,83.7027,83.7027,114600.0
2015-02-19 15:55:00,89.09,89.21,89.09,89.21,155300.0,83.7027,83.8154,83.7027,83.8154,155300.0
2015-02-20 09:30:00,89.02,89.26,88.94,89.0,311300.0,83.6369,83.8624,83.5618,83.6181,311300.0
2015-02-20 09:35:00,89.03,89.24,88.94,88.94,66800.0,83.6463,83.8436,83.5618,83.5618,66800.0
2015-02-20 09:40:00,88.94,89.18,88.88,89.18,84800.0,83.5618,83.7872,83.5054,83.7872,84800.0
2015-02-20 09:45:00,89.17,89.2,89.02,89.15,56100.0,83.7779,83.806,83.6369,83.7591,56100.0
2015-02-20 09:50:00,89.15,89.17,89.0,89.1,90800.0,83.7591,83.7779,83.6181,83.7121,90800.0
2015-02-20 09:55:00,89.1,89.48,89.09,89.46,102100.0,83.7121,84.0691,83.7027,84.0503,102100.0
2015-02-20 10:00:00,89.46,89.56,89.43,89.49,126900.0,84.0503,84.1443,84.0221,84.0785,126900.0
2015-02-20 10:05:00,89.5,89.62,89.45,89.54,88000.0,84.0879,84.2006,84.0409,84.1255,88000.0
2015-02-20 10:10:00,89.53,89.67,89.49,89.66,98200.0,84.1161,84.2476,84.0785,84.2382,98200.0
2015-02-20 10:15:00,89.66,89.92,89.63,89.81,149500.0,84.2382,84.4825,84.21,84.3791,149500.0
2015-02-20 10:20:00,89.81,89.85,89.64,89.64,71500.0,84.3791,84.4167,84.2194,84.2194,71500.0
2015-02-20 10:25:00,89.65,89.78,89.64,89.76,59900.0,84.2288,84.351,84.2194,84.3322,59900.0
2015-02-20 10:30:00,89.76,89.79,89.41,89.58,75300.0,84.3322,84.3604,84.0033,84.1631,75300.0
2015-02-20 10:35:00,89.58,89.64,89.41,89.64,34600.0,84.1631,84.2194,84.0033,84.2194,34600.0
2015-02-20 10:40:00,89.65,89.73,89.55,89.63,34600.0,84.2288,84.304,84.1349,84.21,34600.0
2015-02-20 10:45:00,89.62,89.75,89.61,89.68,49700.0,84.2006,84.3228,84.1912,84.257,49700.0
2015-02-20 10:50:00,89.68,89.77,89.66,89.77,43300.0,84.257,84.3416,84.2382,84.3416,43300.0
2015-02-20 10:55:00,89.78,89.86,89.75,89.85,46200.0,84.351,84.4261,84.3228,84.4167,46200.0
2015-02-20 11:00:00,89.84,89.87,89.79,89.79,44800.0,84.4073,84.4355,84.3604,84.3604,44800.0
2015-02-20 11:05:00,89.78,89.93,89.65,89.71,63100.0,84.351,84.4919,84.2288,84.2852,63100.0
2015-02-20 11:10:00,89.71,89.78,89.67,89.69,23900.0,84.2852,84.351,84.2476,84.2664,23900.0
2015-02-20 11:15:00,89.68,89.73,89.65,89.65,27100.0,84.257,84.304,84.2288,84.2288,27100.0
2015-02-20 11:20:00,89.64,89.73,89.57,89.73,33000.0,84.2194,84.304,84.1537,84.304,33000.0
2015-02-20 11:25:00,89.75,89.97,89.72,89.95,104800.0,84.3228,84.5295,84.2946,84.5107,104800.0
2015-02-20 11:30:00,89.95,90.02,89.71,89.73,107700.0,84.5107,84.5765,84.2852,84.304,107700.0
2015-02-20 11:35:00,89.73,89.8,89.68,89.68,28000.0,84.304,84.3698,84.257,84.257,28000.0
2015-02-20 11:40:00,89.69,89.74,89.63,89.72,21900.0,84.2664,84.3134,84.21,84.2946,21900.0
2015-02-20 11:45:00,89.72,89.77,89.59,89.59,21300.0,84.2946,84.3416,84.1725,84.1725,21300.0
2015-02-20 11:50:00,89.59,89.65,89.57,89.59,44100.0,84.1725,84.2288,84.1537,84.1725,44100.0
2015-02-20 11:55:00,89.6,89.6,89.52,89.59,34500.0,84.1818,84.1818,84.1067,84.1725,34500.0
2015-02-20 12:00:00,89.6,89.65,89.56,89.58,25800.0,84.1818,84.2288,84.1443,84.1631,25800.0
2015-02-20 12:05:00,89.58,89.63,89.56,89.62,26700.0,84.1631,84.21,84.1443,84.2006,26700.0
2015-02-20 12:10:00,89.62,89.75,89.62,89.72,41200.0,84.2006,84.3228,84.2006,84.2946,41200.0
2015-02-20 12:15:00,89.71,89.79,89.69,89.75,34300.0,84.2852,84.3604,84.2664,84.3228,34300.0
2015-02-20 12:20:00,89.76,89.79,89.7,89.79,25400.0,84.3322,84.3604,84.2758,84.3604,25400.0
2015-02-20 12:25:00,89.8,89.85,89.76,89.82,26000.0,84.3698,84.4167,84.3322,84.3885,26000.0
2015-02-20 12:30:00,89.83,89.83,89.71,89.73,34600.0,84.3979,84.3979,84.2852,84.304,34600.0
2015-02-20 12:35:00,89.73,90.02,89.72,89.83,56400.0,84.304,84.5765,84.2946,84.3979,56400.0
2015-02-20 12:40:00,89.83,90.03,89.82,89.92,52900.0,84.3979,84.5858,84.3885,84.4825,52900.0
2015-02-20 12:45:00,89.93,90.04,89.88,89.89,62800.0,84.4919,84.5952,84.4449,84.4543,62800.0
2015-02-20 12:50:00,89.9,90.04,89.88,89.99,30300.0,84.4637,84.5952,84.4449,84.5483,30300.0
2015-02-20 12:55:00,90.0,90.04,89.93,89.99,35500.0,84.5577,84.5952,84.4919,84.5483,35500.0
2015-02-20 13:00:00,90.0,90.07,89.96,90.01,29500.0,84.5577,84.6234,84.5201,84.5671,29500.0
2015-02-20 13:05:00,89.98,90.02,89.95,90.0,27600.0,84.5389,84.5765,84.5107,84.5577,27600.0
2015-02-20 13:10:00,90.0,90.21,89.99,90.16,69200.0,84.5577,84.755,84.5483,84.708,69200.0
2015-02-20 13:15:00,90.17,90.17,90.08,90.16,24700.0,84.7174,84.7174,84.6328,84.708,24700.0
2015-02-20 13:20:00,90.15,90.21,90.09,90.17,26100.0,84.6986,84.755,84.6422,84.7174,26100.0
2015-02-20 13:25:00,90.17,90.27,90.15,90.16,33700.0,84.7174,84.8113,84.6986,84.708,33700.0
2015-02-20 13:30:00,90.16,90.23,90.15,90.22,20700.0,84.708,84.7738,84.6986,84.7644,20700.0
2015-02-20 13:35:00,90.22,90.41,90.21,90.4,58300.0,84.7644,84.9429,84.755,84.9335,58300.0
2015-02-20 13:40:00,90.4,90.49,90.32,90.33,78100.0,84.9335,85.018,84.8583,84.8677,78100.0
2015-02-20 13:45:00,90.33,90.36,90.25,90.3,33200.0,84.8677,84.8959,84.7925,84.8395,33200.0
2015-02-20 13:50:00,90.29,90.3,90.21,90.22,45200.0,84.8301,84.8395,84.755,84.7644,45200.0
2015-02-20 13:55:00,90.23,90.4,90.22,90.38,62600.0,84.7738,84.9335,84.7644,84.9147,62600.0
2015-02-20 14:00:00,90.39,90.54,90.38,90.54,60400.0,84.9241,85.065,84.9147,85.065,60400.0
2015-02-20 14:05:00,90.54,90.72,90.54,90.69,221100.0,85.065,85.2341,85.065,85.2059,221100.0
2015-02-20 14:10:00,90.7,90.74,90.67,90.7,131500.0,85.2153,85.2529,85.1871,85.2153,131500.0
2015-02-20 14:15:00,90.69,90.73,90.61,90.64,140800.0,85.2059,85.2435,85.1308,85.159,140800.0
2015-02-20 14:20:00,90.63,90.63,90.41,90.45,46900.0,85.1496,85.1496,84.9429,84.9804,46900.0
2015-02-20 14:25:00,90.44,90.51,90.42,90.42,64700.0,84.9711,85.0368,84.9523,84.9523,64700.0
2015-02-20 14:30:00,90.42,90.45,90.42,90.42,62900.0,84.9523,84.9804,84.9523,84.9523,62900.0
2015-02-20 14:35:00,90.42,90.44,90.39,90.41,43300.0,84.9523,84.9711,84.9241,84.9429,43300.0
2015-02-20 14:40:00,90.41,90.44,90.34,90.39,82900.0,84.9429,84.9711,84.8771,84.9241,82900.0
2015-02-20 14:45:00,90.39,90.45,90.37,90.43,56800.0,84.9241,84.9804,84.9053,84.9617,56800.0
2015-02-20 14:50:00,90.44,90.47,90.38,90.4,128600.0,84.9711,84.9992,84.9147,84.9335,128600.0
2015-02-20 14:55:00,90.4,90.49,90.34,90.47,82300.0,84.9335,85.018,84.8771,84.9992,82300.0
2015-02-20 15:00:00,90.47,90.61,90.47,90.54,40600.0,84.9992,85.1308,84.9992,85.065,40600.0
2015-02-20 15:05:00,90.53,90.66,90.52,90.64,65000.0,85.0556,85.1777,85.0462,85.159,65000.0
2015-02-20 15:10:00,90.62,90.72,90.6,90.62,41900.0,85.1402,85.2341,85.1214,85.1402,41900.0
2015-02-20 15:15:00,90.62,90.68,90.59,90.68,135900.0,85.1402,85.1965,85.112,85.1965,135900.0
2015-02-20 15:20:00,90.68,90.78,90.66,90.77,115900.0,85.1965,85.2905,85.1777,85.2811,115900.0
2015-02-20 15:25:00,90.76,90.83,90.72,90.82,109000.0,85.2717,85.3375,85.2341,85.3281,109000.0
2015-02-20 15:30:00,90.82,90.89,90.73,90.89,197300.0,85.3281,85.3938,85.2435,85.3938,197300.0
2015-02-20 15:35:00,90.89,90.94,90.81,90.82,104500.0,85.3938,85.4408,85.3187,85.3281,104500.0
2015-02-20 15:40:00,90.82,90.83,90.77,90.8,70800.0,85.3281,85.3375,85.2811,85.3093,70800.0
2015-02-20 15:45:00,90.8,90.8,90.66,90.72,166900.0,85.3093,85.3093,85.1777,85.2341,166900.0
2015-02-20 15:50:00,90.73,90.75,90.61,90.63,116100.0,85.2435,85.2623,85.1308,85.1496,116100.0
2015-02-20 15:55:00,90.64,90.79,90.64,90.75,172900.0,85.159,85.2999,85.159,85.2623,172900.0
2015-02-23 09:30:00,90.92,91.05,90.56,90.58,256600.0,85.422,85.5442,85.0838,85.1026,256600.0
2015-02-23 09:35:00,90.56,90.56,90.28,90.28,86900.0,85.0838,85.0838,84.8207,84.8207,86900.0
2015-02-23 09:40:00,90.28,90.31,90.02,90.03,90200.0,84.8207,84.8489,84.5765,84.5858,90200.0
2015-02-23 09:45:00,90.02,90.37,90.02,90.28,72900.0,84.5765,84.9053,84.5765,84.8207,72900.0
2015-02-23 09:50:00,90.3,90.3,90.01,90.04,58300.0,84.8395,84.8395,84.5671,84.5952,58300.0
2015-02-23 09:55:00,90.05,90.32,89.94,90.32,44000.0,84.6046,84.8583,84.5013,84.8583,44000.0
2015-02-23 10:00:00,90.3,90.45,90.2,90.4,54200.0,84.8395,84.9804,84.7456,84.9335,54200.0
2015-02-23 10:05:00,90.39,90.44,90.37,90.42,42900.0,84.9241,84.9711,84.9053,84.9523,42900.0
2015-02-23 10:10:00,90.39,90.41,90.08,90.15,59800.0,84.9241,84.9429,84.6328,84.6986,59800.0
2015-02-23 10:15:00,90.13,90.15,89.98,90.02,41500.0,84.6798,84.6986,84.5389,84.5765,41500.0
2015-02-23 10:20:00,90.02,90.19,90.02,90.19,60400.0,84.5765,84.7362,84.5765,84.7362,60400.0
2015-02-23 10:25:00,90.18,90.34,90.18,90.24,67300.0,84.7268,84.8771,84.7268,84.7831,67300.0
2015-02-23 10:30:00,90.22,90.25,90.18,90.21,22700.0,84.7644,84.7925,84.7268,84.755,22700.0
2015-02-23 10:35:00,90.2,90.22,90.01,90.18,110900.0,84.7456,84.7644,84.5671,84.7268,110900.0
2015-02-23 10:40:00,90.16,90.25,90.11,90.24,30400.0,84.708,84.7925,84.661,84.7831,30400.0
2015-02-23 10:45:00,90.24,90.25,90.18,90.2,37800.0,84.7831,84.7925,84.7268,84.7456,37800.0
2015-02-23 10:50:00,90.21,90.24,90.17,90.23,32700.0,84.755,84.7831,84.7174,84.7738,32700.0
2015-02-23 10:55:00,90.23,90.41,90.2,90.39,42600.0,84.7738,84.9429,84.7456,84.9241,42600.0
2015-02-23 11:00:00,90.39,90.45,90.35,90.42,67500.0,84.9241,84.9804,84.8865,84.9523,67500.0
2015-02-23 11:05:00,90.42,90.49,90.41,90.47,34100.0,84.9523,85.018,84.9429,84.9992,34100.0
2015-02-23 11:10:00,90.47,90.47,90.35,90.44,34000.0,84.9992,84.9992,84.8865,84.9711,34000.0
2015-02-23 11:15:00,90.46,90.59,90.46,90.58,37200.0,84.9898,85.112,84.9898,85.1026,37200.0
2015-02-23 11:20:00,90.59,90.63,90.58,90.6,21400.0,85.112,85.1496,85.1026,85.1214,21400.0
2015-02-23 11:25:00,90.6,90.61,90.51,90.54,20800.0,85.1214,85.1308,85.0368,85.065,20800.0
2015-02-23 11:30:00,90.55,90.69,90.55,90.69,50200.0,85.0744,85.2059,85.0744,85.2059,50200.0
2015-02-23 11:35:00,90.67,90.72,90.65,90.72,26900.0,85.1871,85.2341,85.1684,85.2341,26900.0
2015-02-23 11:40:00,90.71,90.72,90.63,90.69,13200.0,85.2247,85.2341,85.1496,85.2059,13200.0
2015-02-23 11:45:00,90.69,90.71,90.65,90.71,13700.0,85.2059,85.2247,85.1684,85.2247,13700.0
2015-02-23 11:50:00,90.7,90.71,90.68,90.7,23900.0,85.2153,85.2247,85.1965,85.2153,23900.0
2015-02-23 11:55:00,90.69,90.69,90.61,90.66,23700.0,85.2059,85.2059,85.1308,85.1777,23700.0
2015-02-23 12:00:00,90.67,90.7,90.65,90.69,17100.0,85.1871,85.2153,85.1684,85.2059,17100.0
2015-02-23 12:05:00,90.69,90.71,90.67,90.69,19400.0,85.2059,85.2247,85.1871,85.2059,19400.0
2015-02-23 12:10:00,90.69,90.69,90.65,90.66,23100.0,85.2059,85.2059,85.1684,85.1777,23100.0
2015-02-23 12:15:00,90.65,90.66,90.64,90.64,11600.0,85.1684,85.1777,85.159,85.159,11600.0
2015-02-23 12:20:00,90.65,90.65,90.53,90.55,22100.0,85.1684,85.1684,85.0556,85.0744,22100.0
2015-02-23 12:25:00,90.54,90.55,90.5,90.5,19700.0,85.065,85.0744,85.0274,85.0274,19700.0
2015-02-23 12:30:00,90.5,90.51,90.44,90.46,33900.0,85.0274,85.0368,84.9711,84.9898,33900.0
2015-02-23 12:35:00,90.47,90.54,90.44,90.45,19500.0,84.9992,85.065,84.9711,84.9804,19500.0
2015-02-23 12:40:00,90.46,90.56,90.44,90.53,38700.0,84.9898,85.0838,84.9711,85.0556,38700.0
2015-02-23 12:45:00,90.53,90.58,90.48,90.58,17800.0,85.0556,85.1026,85.0086,85.1026,17800.0
2015-02-23 12:50:00,90.58,90.65,90.58,90.62,23200.0,85.1026,85.1684,85.1026,85.1402,23200.0
2015-02-23 12:55:00,90.63,90.67,90.6,90.64,14000.0,85.1496,85.1871,85.1214,85.159,14000.0
2015-02-23 13:00:00,90.65,90.68,90.64,90.65,34800.0,85.1684,85.1965,85.159,85.1684,34800.0
2015-02-23 13:05:00,90.65,90.66,90.61,90.64,14900.0,85.1684,85.1777,85.1308,85.159,14900.0
2015-02-23 13:10:00,90.65,90.72,90.64,90.7,20100.0,85.1684,85.2341,85.159,85.2153,20100.0
2015-02-23 13:15:00,90.7,90.82,90.7,90.79,25200.0,85.2153,85.3281,85.2153,85.2999,25200.0
2015-02-23 13:20:00,90.79,90.8,90.66,90.75,27900.0,85.2999,85.3093,85.1777,85.2623,27900.0
2015-02-23 13:25:00,90.76,90.81,90.66,90.66,34100.0,85.2717,85.3187,85.1777,85.1777,34100.0
2015-02-23 13:30:00,90.65,90.76,90.65,90.69,26900.0,85.1684,85.2717,85.1684,85.2059,26900.0
2015-02-23 13:35:00,90.7,90.76,90.65,90.75,33800.0,85.2153,85.2717,85.1684,85.2623,33800.0
2015-02-23 13:40:00,90.76,90.77,90.7,90.72,30800.0,85.2717,85.2811,85.2153,85.2341,30800.0
2015-02-23 13:45:00,90.73,90.75,90.69,90.71,27900.0,85.2435,85.2623,85.2059,85.2247,27900.0
2015-02-23 13:50:00,90.71,90.73,90.67,90.71,24900.0,85.2247,85.2435,85.1871,85.2247,24900.0
2015-02-23 13:55:00,90.71,90.74,90.69,90.69,31300.0,85.2247,85.2529,85.2059,85.2059,31300.0
2015-02-23 14:00:00,90.69,90.73,90.67,90.72,31500.0,85.2059,85.2435,85.1871,85.2341,31500.0
2015-02-23 14:05:00,90.72,90.8,90.72,90.79,47100.0,85.2341,85.3093,85.2341,85.2999,47100.0
2015-02-23 14:10:00,90.78,90.84,90.77,90.82,36800.0,85.2905,85.3469,85.2811,85.3281,36800.0
2015-02-23 14:15:00,90.82,90.85,90.79,90.84,28800.0,85.3281,85.3563,85.2999,85.3469,28800.0
2015-02-23 14:20:00,90.84,90.91,90.83,90.88,27100.0,85.3469,85.4126,85.3375,85.3844,27100.0
2015-02-23 14:25:00,90.88,90.98,90.84,90.97,41700.0,85.3844,85.4784,85.3469,85.469,41700.0
2015-02-23 14:30:00,90.97,90.97,90.85,90.9,62700.0,85.469,85.469,85.3563,85.4032,62700.0
2015-02-23 14:35:00,90.9,90.9,90.78,90.78,26500.0,85.4032,85.4032,85.2905,85.2905,26500.0
2015-02-23 14:40:00,90.78,90.83,90.73,90.83,38200.0,85.2905,85.3375,85.2435,85.3375,38200.0
2015-02-23 14:45:00,90.81,90.84,90.79,90.83,38900.0,85.3187,85.3469,85.2999,85.3375,38900.0
2015-02-23 14:50:00,90.83,90.85,90.79,90.83,37800.0,85.3375,85.3563,85.2999,85.3375,37800.0
2015-02-23 14:55:00,90.82,90.9,90.81,90.86,41200.0,85.3281,85.4032,85.3187,85.3657,41200.0
2015-02-23 15:00:00,90.86,90.86,90.75,90.76,40000.0,85.3657,85.3657,85.2623,85.2717,40000.0
2015-02-23 15:05:00,90.75,90.79,90.73,90.75,47700.0,85.2623,85.2999,85.2435,85.2623,47700.0
2015-02-23 15:10:00,90.75,90.78,90.74,90.77,40000.0,85.2623,85.2905,85.2529,85.2811,40000.0
2015-02-23 15:15:00,90.77,90.8,90.75,90.79,42100.0,85.2811,85.3093,85.2623,85.2999,42100.0
2015-02-23 15:20:00,90.78,90.79,90.73,90.73,34200.0,85.2905,85.2999,85.2435,85.2435,34200.0
2015-02-23 15:25:00,90.73,90.86,90.73,90.82,60000.0,85.2435,85.3657,85.2435,85.3281,60000.0
2015-02-23 15:30:00,90.83,90.95,90.83,90.94,52800.0,85.3375,85.4502,85.3375,85.4408,52800.0
2015-02-23 15:35:00,90.94,91.02,90.94,90.99,91600.0,85.4408,85.516,85.4408,85.4878,91600.0
2015-02-23 15:40:00,91.0,91.02,90.97,91.0,111700.0,85.4972,85.516,85.469,85.4972,111700.0
2015-02-23 15:45:00,91.01,91.08,91.01,91.08,129800.0,85.5066,85.5724,85.5066,85.5724,129800.0
2015-02-23 15:50:00,91.08,91.11,91.04,91.1,181600.0,85.5724,85.6005,85.5348,85.5911,181600.0
2015-02-23 15:55:00,91.09,91.14,91.07,91.14,209900.0,85.5817,85.6287,85.563,85.6287,209900.0
2015-02-24 09:30:00,90.55,90.78,90.44,90.44,173800.0,85.0744,85.2905,84.9711,84.9711,173800.0
2015-02-24 09:35:00,90.41,90.58,90.32,90.4,52000.0,84.9429,85.1026,84.8583,84.9335,52000.0
2015-02-24 09:40:00,90.39,90.57,90.24,90.57,68600.0,84.9241,85.0932,84.7831,85.0932,68600.0
2015-02-24 09:45:00,90.56,90.61,90.49,90.49,59700.0,85.0838,85.1308,85.018,85.018,59700.0
2015-02-24 09:50:00,90.48,90.53,90.45,90.48,56000.0,85.0086,85.0556,84.9804,85.0086,56000.0
2015-02-24 09:55:00,90.49,90.68,90.49,90.56,47300.0,85.018,85.1965,85.018,85.0838,47300.0
2015-02-24 10:00:00,90.57,90.72,90.37,90.66,69400.0,85.0932,85.2341,84.9053,85.1777,69400.0
2015-02-24 10:05:00,90.69,90.8,90.56,90.75,53000.0,85.2059,85.3093,85.0838,85.2623,53000.0
2015-02-24 10:10:00,90.77,90.87,90.76,90.8,44400.0,85.2811,85.3751,85.2717,85.3093,44400.0
2015-02-24 10:15:00,90.8,90.83,90.75,90.79,77000.0,85.3093,85.3375,85.2623,85.2999,77000.0
2015-02-24 10:20:00,90.79,90.97,90.76,90.91,539800.0,85.2999,85.469,85.2717,85.4126,539800.0
2015-02-24 10:25:00,90.91,90.92,90.78,90.83,187100.0,85.4126,85.422,85.2905,85.3375,187100.0
2015-02-24 10:30:00,90.84,90.93,90.84,90.89,34200.0,85.3469,85.4314,85.3469,85.3938,34200.0
2015-02-24 10:35:00,90.9,90.91,90.73,90.75,34300.0,85.4032,85.4126,85.2435,85.2623,34300.0
2015-02-24 10:40:00,90.74,90.85,90.69,90.84,22800.0,85.2529,85.3563,85.2059,85.3469,22800.0
2015-02-24 10:45:00,90.85,90.92,90.85,90.91,44300.0,85.3563,85.422,85.3563,85.4126,44300.0
2015-02-24 10:50:00,90.92,90.98,90.9,90.98,36100.0,85.422,85.4784,85.4032,85.4784,36100.0
2015-02-24 10:55:00,90.97,91.11,90.95,91.02,64200.0,85.469,85.6005,85.4502,85.516,64200.0
2015-02-24 11:00:00,91.02,91.15,91.0,91.14,115100.0,85.516,85.6381,85.4972,85.6287,115100.0
2015-02-24 11:05:00,91.14,91.18,91.09,91.13,94000.0,85.6287,85.6663,85.5817,85.6193,94000.0
2015-02-24 11:10:00,91.13,91.35,91.07,91.33,88700.0,85.6193,85.826,85.563,85.8072,88700.0
2015-02-24 11:15:00,91.34,91.43,91.31,91.41,57500.0,85.8166,85.9012,85.7884,85.8824,57500.0
2015-02-24 11:20:00,91.42,91.44,91.37,91.41,42400.0,85.8918,85.9106,85.8448,85.8824,42400.0
2015-02-24 11:25:00,91.4,91.4,91.26,91.28,63900.0,85.873,85.873,85.7415,85.7603,63900.0
2015-02-24 11:30:00,91.28,91.38,91.25,91.3,39900.0,85.7603,85.8542,85.7321,85.779,39900.0
2015-02-24 11:35:00,91.3,91.3,91.17,91.2,30700.0,85.779,85.779,85.6569,85.6851,30700.0
2015-02-24 11:40:00,91.2,91.25,91.18,91.18,33600.0,85.6851,85.7321,85.6663,85.6663,33600.0
2015-02-24 11:45:00,91.18,91.19,91.12,91.15,38000.0,85.6663,85.6757,85.6099,85.6381,38000.0
2015-02-24 11:50:00,91.16,91.16,90.92,90.93,104600.0,85.6475,85.6475,85.422,85.4314,104600.0
2015-02-24 11:55:00,90.94,90.95,90.85,90.85,42300.0,85.4408,85.4502,85.3563,85.3563,42300.0
2015-02-24 12:00:00,90.84,90.94,90.81,90.9,23800.0,85.3469,85.4408,85.3187,85.4032,23800.0
2015-02-24 12:05:00,90.9,90.99,90.86,90.99,38700.0,85.4032,85.4878,85.3657,85.4878,38700.0
2015-02-24 12:10:00,90.98,91.02,90.97,91.0,39500.0,85.4784,85.516,85.469,85.4972,39500.0
2015-02-24 12:15:00,91.01,91.02,90.89,90.94,64100.0,85.5066,85.516,85.3938,85.4408,64100.0
2015-02-24 12:20:00,90.94,91.0,90.92,90.98,20800.0,85.4408,85.4972,85.422,85.4784,20800.0
2015-02-24 12:25:00,90.98,91.0,90.9,90.9,28300.0,85.4784,85.4972,85.4032,85.4032,28300.0
2015-02-24 12:30:00,90.9,90.93,90.71,90.92,34500.0,85.4032,85.4314,85.2247,85.422,34500.0
2015-02-24 12:35:00,90.91,91.06,90.91,91.06,162200.0,85.4126,85.5536,85.4126,85.5536,162200.0
2015-02-24 12:40:00,91.06,91.15,91.05,91.09,85900.0,85.5536,85.6381,85.5442,85.5817,85900.0
2015-02-24 12:45:00,91.1,91.17,91.04,91.04,64800.0,85.5911,85.6569,85.5348,85.5348,64800.0
2015-02-24 12:50:00,91.04,91.06,90.96,91.0,67800.0,85.5348,85.5536,85.4596,85.4972,67800.0
2015-02-24 12:55:00,91.01,91.22,91.0,91.22,73300.0,85.5066,85.7039,85.4972,85.7039,73300.0
2015-02-24 13:00:00,91.23,91.31,91.21,91.31,54900.0,85.7133,85.7884,85.6945,85.7884,54900.0
2015-02-24 13:05:00,91.3,91.3,91.2,91.22,45200.0,85.779,85.779,85.6851,85.7039,45200.0
2015-02-24 13:10:00,91.22,91.27,91.19,91.22,35100.0,85.7039,85.7509,85.6757,85.7039,35100.0
2015-02-24 13:15:00,91.23,91.24,91.12,91.13,15900.0,85.7133,85.7227,85.6099,85.6193,15900.0
2015-02-24 13:20:00,91.13,91.13,91.06,91.08,92200.0,85.6193,85.6193,85.5536,85.5724,92200.0
2015-02-24 13:25:00,91.07,91.11,91.02,91.04,30300.0,85.563,85.6005,85.516,85.5348,30300.0
2015-02-24 13:30:00,91.05,91.14,91.03,91.11,24400.0,85.5442,85.6287,85.5254,85.6005,24400.0
2015-02-24 13:35:00,91.11,91.15,91.09,91.13,30000.0,85.6005,85.6381,85.5817,85.6193,30000.0
2015-02-24 13:40:00,91.12,91.24,91.11,91.24,17200.0,85.6099,85.7227,85.6005,85.7227,17200.0
2015-02-24 13:45:00,91.24,91.26,91.22,91.25,30100.0,85.7227,85.7415,85.7039,85.7321,30100.0
2015-02-24 13:50:00,91.26,91.33,91.26,91.31,20900.0,85.7415,85.8072,85.7415,85.7884,20900.0
2015-02-24 13:55:00,91.32,91.36,91.31,91.33,31000.0,85.7978,85.8354,85.7884,85.8072,31000.0
2015-02-24 14:00:00,91.33,91.34,91.2,91.2,23900.0,85.8072,85.8166,85.6851,85.6851,23900.0
2015-02-24 14:05:00,91.2,91.21,91.1,91.11,48800.0,85.6851,85.6945,85.5911,85.6005,48800.0
2015-02-24 14:10:00,91.11,91.27,91.1,91.27,34500.0,85.6005,85.7509,85.5911,85.7509,34500.0
2015-02-24 14:15:00,91.27,91.37,91.27,91.32,22200.0,85.7509,85.8448,85.7509,85.7978,22200.0
2015-02-24 14:20:00,91.31,91.32,91.26,91.28,16600.0,85.7884,85.7978,85.7415,85.7603,16600.0
2015-02-24 14:25:00,91.28,91.31,91.25,91.27,29800.0,85.7603,85.7884,85.7321,85.7509,29800.0
2015-02-24 14:30:00,91.26,91.32,91.26,91.26,27000.0,85.7415,85.7978,85.7415,85.7415,27000.0
2015-02-24 14:35:00,91.27,91.28,91.25,91.28,25600.0,85.7509,85.7603,85.7321,85.7603,25600.0
2015-02-24 14:40:00,91.27,91.3,91.24,91.24,28300.0,85.7509,85.779,85.7227,85.7227,28300.0
2015-02-24 14:45:00,91.24,91.28,91.22,91.28,27400.0,85.7227,85.7603,85.7039,85.7603,27400.0
2015-02-24 14:50:00,91.29,91.38,91.28,91.38,42100.0,85.7697,85.8542,85.7603,85.8542,42100.0
2015-02-24 14:55:00,91.39,91.46,91.37,91.41,51400.0,85.8636,85.9294,85.8448,85.8824,51400.0
2015-02-24 15:00:00,91.4,91.45,91.38,91.41,64300.0,85.873,85.92,85.8542,85.8824,64300.0
2015-02-24 15:05:00,91.42,91.46,91.37,91.46,32200.0,85.8918,85.9294,85.8448,85.9294,32200.0
2015-02-24 15:10:00,91.45,91.48,91.44,91.45,57700.0,85.92,85.9482,85.9106,85.92,57700.0
2015-02-24 15:15:00,91.44,91.6,91.43,91.6,94900.0,85.9106,86.0609,85.9012,86.0609,94900.0
2015-02-24 15:20:00,91.6,91.63,91.55,91.63,55900.0,86.0609,86.0891,86.0139,86.0891,55900.0
2015-02-24 15:25:00,91.63,91.65,91.53,91.56,57200.0,86.0891,86.1079,85.9951,86.0233,57200.0
2015-02-24 15:30:00,91.57,91.57,91.4,91.43,75900.0,86.0327,86.0327,85.873,85.9012,75900.0
2015-02-24 15:35:00,91.43,91.43,91.36,91.39,53400.0,85.9012,85.9012,85.8354,85.8636,53400.0
2015-02-24 15:40:00,91.38,91.51,91.35,91.44,76200.0,85.8542,85.9763,85.826,85.9106,76200.0
2015-02-24 15:45:00,91.44,91.45,91.31,91.32,87800.0,85.9106,85.92,85.7884,85.7978,87800.0
2015-02-24 15:50:00,91.33,91.36,91.29,91.33,105000.0,85.8072,85.8354,85.7697,85.8072,105000.0
2015-02-24 15:55:00,91.33,91.41,91.33,91.36,183600.0,85.8072,85.8824,85.8072,85.8354,183600.0
2015-02-25 09:30:00,92.02,92.15,91.88,92.04,251900.0,86.4555,86.5776,86.324,86.4743,251900.0
2015-02-25 09:35:00,92.07,92.17,91.7,91.72,92600.0,86.5025,86.5964,86.1549,86.1737,92600.0
2015-02-25 09:40:00,91.71,91.93,91.39,91.88,94400.0,86.1643,86.371,85.8636,86.324,94400.0
2015-02-25 09:45:00,91.89,92.0,91.8,91.89,90600.0,86.3334,86.4367,86.2488,86.3334,90600.0
2015-02-25 09:50:00,91.89,92.0,91.89,91.96,84600.0,86.3334,86.4367,86.3334,86.3991,84600.0
2015-02-25 09:55:00,91.97,92.02,91.84,91.9,121400.0,86.4085,86.4555,86.2864,86.3428,121400.0
2015-02-25 10:00:00,91.89,91.99,91.89,91.93,83800.0,86.3334,86.4273,86.3334,86.371,83800.0
2015-02-25 10:05:00,91.93,92.05,91.92,92.05,99300.0,86.371,86.4837,86.3616,86.4837,99300.0
2015-02-25 10:10:00,92.05,92.1,91.92,92.1,90600.0,86.4837,86.5307,86.3616,86.5307,90600.0
2015-02-25 10:15:00,92.09,92.33,92.09,92.28,131300.0,86.5213,86.7468,86.5213,86.6998,131300.0
2015-02-25 10:20:00,92.26,92.28,92.12,92.19,79400.0,86.681,86.6998,86.5495,86.6152,79400.0
2015-02-25 10:25:00,92.19,92.29,92.15,92.28,49700.0,86.6152,86.7092,86.5776,86.6998,49700.0
2015-02-25 10:30:00,92.28,92.55,92.23,92.54,79600.0,86.6998,86.9535,86.6528,86.9441,79600.0
2015-02-25 10:35:00,92.52,92.53,92.38,92.39,43700.0,86.9253,86.9347,86.7937,86.8031,43700.0
2015-02-25 10:40:00,92.39,92.5,92.36,92.49,63000.0,86.8031,86.9065,86.7749,86.8971,63000.0
2015-02-25 10:45:00,92.48,92.5,92.37,92.43,48100.0,86.8877,86.9065,86.7843,86.8407,48100.0
2015-02-25 10:50:00,92.43,92.46,92.29,92.3,41900.0,86.8407,86.8689,86.7092,86.7186,41900.0
2015-02-25 10:55:00,92.31,92.42,92.31,92.34,25500.0,86.728,86.8313,86.728,86.7562,25500.0
2015-02-25 11:00:00,92.34,92.38,92.23,92.23,46200.0,86.7562,86.7937,86.6528,86.6528,46200.0
2015-02-25 11:05:00,92.23,92.27,92.2,92.25,49000.0,86.6528,86.6904,86.6246,86.6716,49000.0
2015-02-25 11:10:00,92.23,92.25,92.18,92.19,49200.0,86.6528,86.6716,86.6058,86.6152,49200.0
2015-02-25 11:15:00,92.19,92.27,92.12,92.24,38200.0,86.6152,86.6904,86.5495,86.6622,38200.0
2015-02-25 11:20:00,92.24,92.29,92.23,92.24,69300.0,86.6622,86.7092,86.6528,86.6622,69300.0
2015-02-25 11:25:00,92.24,92.31,92.23,92.26,45100.0,86.6622,86.728,86.6528,86.681,45100.0
2015-02-25 11:30:00,92.26,92.3,92.23,92.3,61900.0,86.681,86.7186,86.6528,86.7186,61900.0
2015-02-25 11:35:00,92.29,92.52,92.28,92.51,82200.0,86.7092,86.9253,86.6998,86.9159,82200.0
2015-02-25 11:40:00,92.52,92.69,92.52,92.59,73900.0,86.9253,87.085,86.9253,86.991,73900.0
2015-02-25 11:45:00,92.59,92.59,92.42,92.48,45700.0,86.991,86.991,86.8313,86.8877,45700.0
2015-02-25 11:50:00,92.47,92.6,92.45,92.51,33200.0,86.8783,87.0004,86.8595,86.9159,33200.0
2015-02-25 11:55:00,92.51,92.59,92.48,92.55,38400.0,86.9159,86.991,86.8877,86.9535,38400.0
2015-02-25 12:00:00,92.55,92.59,92.48,92.51,24800.0,86.9535,86.991,86.8877,86.9159,24800.0
2015-02-25 12:05:00,92.54,92.59,92.49,92.51,31200.0,86.9441,86.991,86.8971,86.9159,31200.0
2015-02-25 12:10:00,92.5,92.54,92.41,92.41,26900.0,86.9065,86.9441,86.8219,86.8219,26900.0
2015-02-25 12:15:00,92.41,92.45,92.38,92.41,33900.0,86.8219,86.8595,86.7937,86.8219,33900.0
2015-02-25 12:20:00,92.4,92.41,92.31,92.35,44100.0,86.8125,86.8219,86.728,86.7656,44100.0
2015-02-25 12:25:00,92.35,92.4,92.31,92.37,29500.0,86.7656,86.8125,86.728,86.7843,29500.0
2015-02-25 12:30:00,92.36,92.46,92.34,92.45,24200.0,86.7749,86.8689,86.7562,86.8595,24200.0
2015-02-25 12:35:00,92.46,92.51,92.41,92.45,17700.0,86.8689,86.9159,86.8219,86.8595,17700.0
2015-02-25 12:40:00,92.45,92.46,92.42,92.46,26000.0,86.8595,86.8689,86.8313,86.8689,26000.0
2015-02-25 12:45:00,92.45,92.54,92.45,92.5,29500.0,86.8595,86.9441,86.8595,86.9065,29500.0
2015-02-25 12:50:00,92.5,92.52,92.42,92.45,24400.0,86.9065,86.9253,86.8313,86.8595,24400.0
2015-02-25 12:55:00,92.45,92.47,92.33,92.36,36600.0,86.8595,86.8783,86.7468,86.7749,36600.0
2015-02-25 13:00:00,92.36,92.43,92.36,92.43,36400.0,86.7749,86.8407,86.7749,86.8407,36400.0
2015-02-25 13:05:00,92.42,92.43,92.35,92.4,67000.0,86.8313,86.8407,86.7656,86.8125,67000.0
2015-02-25 13:10:00,92.4,92.47,92.38,92.45,23700.0,86.8125,86.8783,86.7937,86.8595,23700.0
2015-02-25 13:15:00,92.46,92.53,92.43,92.51,27800.0,86.8689,86.9347,86.8407,86.9159,27800.0
2015-02-25 13:20:00,92.51,92.52,92.47,92.48,18600.0,86.9159,86.9253,86.8783,86.8877,18600.0
2015-02-25 13:25:00,92.5,92.53,92.47,92.5,32000.0,86.9065,86.9347,86.8783,86.9065,32000.0
2015-02-25 13:30:00,92.51,92.56,92.46,92.5,46200.0,86.9159,86.9629,86.8689,86.9065,46200.0
2015-02-25 13:35:00,92.52,92.52,92.46,92.52,30500.0,86.9253,86.9253,86.8689,86.9253,30500.0
2015-02-25 13:40:00,92.5,92.53,92.43,92.51,50800.0,86.9065,86.9347,86.8407,86.9159,50800.0
2015-02-25 13:45:00,92.52,92.56,92.48,92.54,29700.0,86.9253,86.9629,86.8877,86.9441,29700.0
2015-02-25 13:50:00,92.54,92.55,92.47,92.54,22200.0,86.9441,86.9535,86.8783,86.9441,22200.0
2015-02-25 13:55:00,92.53,92.56,92.48,92.56,40400.0,86.9347,86.9629,86.8877,86.9629,40400.0
2015-02-25 14:00:00,92.56,92.58,92.49,92.51,24900.0,86.9629,86.9816,86.8971,86.9159,24900.0
2015-02-25 14:05:00,92.51,92.54,92.43,92.54,32300.0,86.9159,86.9441,86.8407,86.9441,32300.0
2015-02-25 14:10:00,92.54,92.56,92.52,92.55,16900.0,86.9441,86.9629,86.9253,86.9535,16900.0
2015-02-25 14:15:00,92.56,92.62,92.5,92.58,34600.0,86.9629,87.0192,86.9065,86.9816,34600.0
2015-02-25 14:20:00,92.58,92.59,92.44,92.51,42800.0,86.9816,86.991,86.8501,86.9159,42800.0
2015-02-25 14:25:00,92.5,92.51,92.46,92.48,32500.0,86.9065,86.9159,86.8689,86.8877,32500.0
2015-02-25 14:30:00,92.48,92.54,92.46,92.51,29000.0,86.8877,86.9441,86.8689,86.9159,29000.0
2015-02-25 14:35:00,92.51,92.52,92.39,92.4,64800.0,86.9159,86.9253,86.8031,86.8125,64800.0
2015-02-25 14:40:00,92.42,92.5,92.39,92.42,102700.0,86.8313,86.9065,86.8031,86.8313,102700.0
2015-02-25 14:45:00,92.43,92.51,91.76,92.25,203700.0,86.8407,86.9159,86.2112,86.6716,203700.0
2015-02-25 14:50:00,92.24,92.37,92.1,92.29,169000.0,86.6622,86.7843,86.5307,86.7092,169000.0
2015-02-25 14:55:00,92.29,92.45,92.27,92.39,92500.0,86.7092,86.8595,86.6904,86.8031,92500.0
2015-02-25 15:00:00,92.4,92.43,92.31,92.33,123300.0,86.8125,86.8407,86.728,86.7468,123300.0
2015-02-25 15:05:00,92.33,92.4,92.3,92.34,66800.0,86.7468,86.8125,86.7186,86.7562,66800.0
2015-02-25 15:10:00,92.34,92.41,92.33,92.38,50500.0,86.7562,86.8219,86.7468,86.7937,50500.0
2015-02-25 15:15:00,92.38,92.45,92.36,92.44,62000.0,86.7937,86.8595,86.7749,86.8501,62000.0
2015-02-25 15:20:00,92.45,92.46,92.38,92.45,59300.0,86.8595,86.8689,86.7937,86.8595,59300.0
2015-02-25 15:25:00,92.44,92.45,92.39,92.39,75200.0,86.8501,86.8595,86.8031,86.8031,75200.0
2015-02-25 15:30:00,92.39,92.54,92.39,92.52,98300.0,86.8031,86.9441,86.8031,86.9253,98300.0
2015-02-25 15:35:00,92.51,92.58,92.51,92.57,77900.0,86.9159,86.9816,86.9159,86.9723,77900.0
2015-02-25 15:40:00,92.56,92.64,92.56,92.6,105400.0,86.9629,87.038,86.9629,87.0004,105400.0
2015-02-25 15:45:00,92.61,92.62,92.54,92.57,99600.0,87.0098,87.0192,86.9441,86.9723,99600.0
2015-02-25 15:50:00,92.58,92.7,92.57,92.7,127400.0,86.9816,87.0944,86.9723,87.0944,127400.0
2015-02-25 15:55:00,92.69,92.76,92.68,92.69,206100.0,87.085,87.1508,87.0756,87.085,206100.0
2015-02-26 09:30:00,92.89,93.0,92.5,92.5,156400.0,87.2729,87.3762,86.9065,86.9065,156400.0
2015-02-26 09:35:00,92.53,92.78,92.52,92.59,91000.0,86.9347,87.1696,86.9253,86.991,91000.0
2015-02-26 09:40:00,92.56,92.59,92.31,92.43,91200.0,86.9629,86.991,86.728,86.8407,91200.0
2015-02-26 09:45:00,92.44,92.44,91.99,92.02,102400.0,86.8501,86.8501,86.4273,86.4555,102400.0
2015-02-26 09:50:00,92.02,92.07,91.75,91.77,86700.0,86.4555,86.5025,86.2018,86.2206,86700.0
2015-02-26 09:55:00,91.77,91.82,91.43,91.51,192800.0,86.2206,86.2676,85.9012,85.9763,192800.0
2015-02-26 10:00:00,91.51,91.75,91.4,91.47,136600.0,85.9763,86.2018,85.873,85.9388,136600.0
2015-02-26 10:05:00,91.46,91.57,91.3,91.32,111400.0,85.9294,86.0327,85.779,85.7978,111400.0
2015-02-26 10:10:00,91.32,91.63,91.3,91.62,85400.0,85.7978,86.0891,85.779,86.0797,85400.0
2015-02-26 10:15:00,91.62,91.62,91.52,91.53,39300.0,86.0797,86.0797,85.9857,85.9951,39300.0
2015-02-26 10:20:00,91.52,91.52,91.3,91.34,65000.0,85.9857,85.9857,85.779,85.8166,65000.0
2015-02-26 10:25:00,91.34,91.53,91.31,91.53,53300.0,85.8166,85.9951,85.7884,85.9951,53300.0
2015-02-26 10:30:00,91.53,91.53,91.31,91.36,65100.0,85.9951,85.9951,85.7884,85.8354,65100.0
2015-02-26 10:35:00,91.36,91.5,91.35,91.43,109300.0,85.8354,85.967,85.826,85.9012,109300.0
2015-02-26 10:40:00,91.43,91.61,91.37,91.61,72100.0,85.9012,86.0703,85.8448,86.0703,72100.0
2015-02-26 10:45:00,91.62,91.64,91.48,91.55,53300.0,86.0797,86.0985,85.9482,86.0139,53300.0
2015-02-26 10:50:00,91.55,91.93,91.55,91.75,70500.0,86.0139,86.371,86.0139,86.2018,70500.0
2015-02-26 10:55:00,91.75,91.87,91.7,91.7,46300.0,86.2018,86.3146,86.1549,86.1549,46300.0
2015-02-26 11:00:00,91.7,91.98,91.65,91.93,46700.0,86.1549,86.4179,86.1079,86.371,46700.0
2015-02-26 11:05:00,91.93,92.08,91.87,92.06,72200.0,86.371,86.5119,86.3146,86.4931,72200.0
2015-02-26 11:10:00,92.06,92.07,91.82,91.83,144200.0,86.4931,86.5025,86.2676,86.277,144200.0
2015-02-26 11:15:00,91.82,91.9,91.62,91.64,73700.0,86.2676,86.3428,86.0797,86.0985,73700.0
2015-02-26 11:20:00,91.64,91.77,91.53,91.6,65400.0,86.0985,86.2206,85.9951,86.0609,65400.0
2015-02-26 11:25:00,91.6,91.61,91.45,91.58,64900.0,86.0609,86.0703,85.92,86.0421,64900.0
2015-02-26 11:30:00,91.59,91.63,91.37,91.49,88900.0,86.0515,86.0891,85.8448,85.9576,88900.0
2015-02-26 11:35:00,91.5,91.68,91.48,91.58,36000.0,85.967,86.1361,85.9482,86.0421,36000.0
2015-02-26 11:40:00,91.58,91.67,91.52,91.53,40300.0,86.0421,86.1267,85.9857,85.9951,40300.0
2015-02-26 11:45:00,91.53,91.54,91.41,91.46,37500.0,85.9951,86.0045,85.8824,85.9294,37500.0
2015-02-26 11:50:00,91.46,91.6,91.41,91.6,98600.0,85.9294,86.0609,85.8824,86.0609,98600.0
2015-02-26 11:55:00,91.58,91.64,91.57,91.6,29000.0,86.0421,86.0985,86.0327,86.0609,29000.0
2015-02-26 12:00:00,91.61,91.61,91.53,91.54,27300.0,86.0703,86.0703,85.9951,86.0045,27300.0
2015-02-26 12:05:00,91.53,91.61,91.48,91.52,18100.0,85.9951,86.0703,85.9482,85.9857,18100.0
2015-02-26 12:10:00,91.51,91.51,91.38,91.43,28100.0,85.9763,85.9763,85.8542,85.9012,28100.0
2015-02-26 12:15:00,91.42,91.46,91.3,91.31,42700.0,85.8918,85.9294,85.779,85.7884,42700.0
2015-02-26 12:20:00,91.31,91.51,91.25,91.51,82900.0,85.7884,85.9763,85.7321,85.9763,82900.0
2015-02-26 12:25:00,91.53,91.56,91.43,91.51,22100.0,85.9951,86.0233,85.9012,85.9763,22100.0
2015-02-26 12:30:00,91.51,91.61,91.51,91.6,26300.0,85.9763,86.0703,85.9763,86.0609,26300.0
2015-02-26 12:35:00,91.6,91.83,91.59,91.82,66100.0,86.0609,86.277,86.0515,86.2676,66100.0
2015-02-26 12:40:00,91.81,91.83,91.71,91.77,27300.0,86.2582,86.277,86.1643,86.2206,27300.0
2015-02-26 12:45:00,91.78,91.85,91.71,91.71,60100.0,86.23,86.2958,86.1643,86.1643,60100.0
2015-02-26 12:50:00,91.72,91.73,91.59,91.61,137000.0,86.1737,86.183,86.0515,86.0703,137000.0
2015-02-26 12:55:00,91.62,91.79,91.62,91.75,18300.0,86.0797,86.2394,86.0797,86.2018,18300.0
2015-02-26 13:00:00,91.75,91.75,91.67,91.71,14300.0,86.2018,86.2018,86.1267,86.1643,14300.0
2015-02-26 13:05:00,91.71,91.71,91.65,91.71,13700.0,86.1643,86.1643,86.1079,86.1643,13700.0
2015-02-26 13:10:00,91.71,91.71,91.62,91.66,18000.0,86.1643,86.1643,86.0797,86.1173,18000.0
2015-02-26 13:15:00,91.67,91.68,91.59,91.62,28100.0,86.1267,86.1361,86.0515,86.0797,28100.0
2015-02-26 13:20:00,91.61,91.61,91.37,91.39,72200.0,86.0703,86.0703,85.8448,85.8636,72200.0
2015-02-26 13:25:00,91.39,91.49,91.38,91.46,21700.0,85.8636,85.9576,85.8542,85.9294,21700.0
2015-02-26 13:30:00,91.46,91.52,91.44,91.52,24500.0,85.9294,85.9857,85.9106,85.9857,24500.0
2015-02-26 13:35:00,91.52,91.53,91.43,91.46,32300.0,85.9857,85.9951,85.9012,85.9294,32300.0
2015-02-26 13:40:00,91.47,91.48,91.4,91.48,32600.0,85.9388,85.9482,85.873,85.9482,32600.0
2015-02-26 13:45:00,91.47,91.56,91.42,91.53,36200.0,85.9388,86.0233,85.8918,85.9951,36200.0
2015-02-26 13:50:00,91.53,91.6,91.51,91.6,50600.0,85.9951,86.0609,85.9763,86.0609,50600.0
2015-02-26 13:55:00,91.6,91.6,91.42,91.44,48000.0,86.0609,86.0609,85.8918,85.9106,48000.0
2015-02-26 14:00:00,91.44,91.58,91.44,91.58,45300.0,85.9106,86.0421,85.9106,86.0421,45300.0
2015-02-26 14:05:00,91.58,91.67,91.57,91.63,37500.0,86.0421,86.1267,86.0327,86.0891,37500.0
2015-02-26 14:10:00,91.62,91.66,91.56,91.58,33100.0,86.0797,86.1173,86.0233,86.0421,33100.0
2015-02-26 14:15:00,91.58,91.6,91.5,91.51,40500.0,86.0421,86.0609,85.967,85.9763,40500.0
2015-02-26 14:20:00,91.51,91.58,91.45,91.45,42700.0,85.9763,86.0421,85.92,85.92,42700.0
2015-02-26 14:25:00,91.47,91.51,91.35,91.36,28800.0,85.9388,85.9763,85.826,85.8354,28800.0
2015-02-26 14:30:00,91.37,91.5,91.36,91.39,22900.0,85.8448,85.967,85.8354,85.8636,22900.0
2015-02-26 14:35:00,91.37,91.39,91.29,91.33,38800.0,85.8448,85.8636,85.7697,85.8072,38800.0
2015-02-26 14:40:00,91.32,91.43,91.24,91.25,53000.0,85.7978,85.9012,85.7227,85.7321,53000.0
2015-02-26 14:45:00,91.25,91.31,91.22,91.31,52000.0,85.7321,85.7884,85.7039,85.7884,52000.0
2015-02-26 14:50:00,91.33,91.37,91.31,91.34,32700.0,85.8072,85.8448,85.7884,85.8166,32700.0
2015-02-26 14:55:00,91.34,91.45,91.28,91.4,46600.0,85.8166,85.92,85.7603,85.873,46600.0
2015-02-26 15:00:00,91.39,91.4,91.21,91.21,64300.0,85.8636,85.873,85.6945,85.6945,64300.0
2015-02-26 15:05:00,91.21,91.22,91.11,91.19,89800.0,85.6945,85.7039,85.6005,85.6757,89800.0
2015-02-26 15:10:00,91.18,91.24,91.14,91.14,119100.0,85.6663,85.7227,85.6287,85.6287,119100.0
2015-02-26 15:15:00,91.15,91.15,91.06,91.1,96800.0,85.6381,85.6381,85.5536,85.5911,96800.0
2015-02-26 15:20:00,91.1,91.31,91.09,91.25,64900.0,85.5911,85.7884,85.5817,85.7321,64900.0
2015-02-26 15:25:00,91.25,91.31,91.25,91.27,58200.0,85.7321,85.7884,85.7321,85.7509,58200.0
2015-02-26 15:30:00,91.28,91.3,91.19,91.2,61400.0,85.7603,85.779,85.6757,85.6851,61400.0
2015-02-26 15:35:00,91.2,91.26,91.18,91.26,64500.0,85.6851,85.7415,85.6663,85.7415,64500.0
2015-02-26 15:40:00,91.26,91.36,91.25,91.31,77800.0,85.7415,85.8354,85.7321,85.7884,77800.0
2015-02-26 15:45:00,91.32,91.32,91.24,91.29,97600.0,85.7978,85.7978,85.7227,85.7697,97600.0
2015-02-26 15:50:00,91.29,91.34,91.26,91.33,99500.0,85.7697,85.8166,85.7415,85.8072,99500.0
2015-02-26 15:55:00,91.32,91.32,91.25,91.28,215700.0,85.7978,85.7978,85.7321,85.7603,215700.0
2015-02-27 09:30:00,91.01,91.25,91.0,91.05,125200.0,85.5066,85.7321,85.4972,85.5442,125200.0
2015-02-27 09:35:00,91.04,91.25,91.03,91.25,27400.0,85.5348,85.7321,85.5254,85.7321,27400.0
2015-02-27 09:40:00,91.25,91.25,91.01,91.05,33000.0,85.7321,85.7321,85.5066,85.5442,33000.0
2015-02-27 09:45:00,91.01,91.04,90.67,90.73,75300.0,85.5066,85.5348,85.1871,85.2435,75300.0
2015-02-27 09:50:00,90.73,90.88,90.72,90.74,47700.0,85.2435,85.3844,85.2341,85.2529,47700.0
2015-02-27 09:55:00,90.76,91.05,90.75,91.04,83200.0,85.2717,85.5442,85.2623,85.5348,83200.0
2015-02-27 10:00:00,91.06,91.25,91.06,91.21,37400.0,85.5536,85.7321,85.5536,85.6945,37400.0
2015-02-27 10:05:00,91.24,91.45,91.23,91.28,36200.0,85.7227,85.92,85.7133,85.7603,36200.0
2015-02-27 10:10:00,91.27,91.39,91.22,91.29,31700.0,85.7509,85.8636,85.7039,85.7697,31700.0
2015-02-27 10:15:00,91.29,91.39,91.27,91.29,22500.0,85.7697,85.8636,85.7509,85.7697,22500.0
2015-02-27 10:20:00,91.28,91.45,91.25,91.34,34300.0,85.7603,85.92,85.7321,85.8166,34300.0
2015-02-27 10:25:00,91.33,91.35,91.14,91.33,21700.0,85.8072,85.826,85.6287,85.8072,21700.0
2015-02-27 10:30:00,91.34,91.44,91.27,91.41,39700.0,85.8166,85.9106,85.7509,85.8824,39700.0
2015-02-27 10:35:00,91.42,91.48,91.25,91.26,50600.0,85.8918,85.9482,85.7321,85.7415,50600.0
2015-02-27 10:40:00,91.28,91.3,91.22,91.29,21500.0,85.7603,85.779,85.7039,85.7697,21500.0
2015-02-27 10:45:00,91.3,91.43,91.26,91.36,34600.0,85.779,85.9012,85.7415,85.8354,34600.0
2015-02-27 10:50:00,91.35,91.36,91.3,91.32,24700.0,85.826,85.8354,85.779,85.7978,24700.0
2015-02-27 10:55:00,91.34,91.44,91.34,91.43,27500.0,85.8166,85.9106,85.8166,85.9012,27500.0
2015-02-27 11:00:00,91.43,91.45,91.34,91.42,35400.0,85.9012,85.92,85.8166,85.8918,35400.0
2015-02-27 11:05:00,91.43,91.52,91.42,91.52,23700.0,85.9012,85.9857,85.8918,85.9857,23700.0
2015-02-27 11:10:00,91.51,91.58,91.45,91.46,25100.0,85.9763,86.0421,85.92,85.9294,25100.0
2015-02-27 11:15:00,91.45,91.58,91.42,91.57,15300.0,85.92,86.0421,85.8918,86.0327,15300.0
2015-02-27 11:20:00,91.58,91.59,91.43,91.5,35000.0,86.0421,86.0515,85.9012,85.967,35000.0
2015-02-27 11:25:00,91.5,91.54,91.35,91.4,19800.0,85.967,86.0045,85.826,85.873,19800.0
2015-02-27 11:30:00,91.41,91.51,91.39,91.49,27800.0,85.8824,85.9763,85.8636,85.9576,27800.0
2015-02-27 11:35:00,91.48,91.52,91.46,91.51,18100.0,85.9482,85.9857,85.9294,85.9763,18100.0
2015-02-27 11:40:00,91.51,91.66,91.49,91.61,26800.0,85.9763,86.1173,85.9576,86.0703,26800.0
2015-02-27 11:45:00,91.61,91.68,91.58,91.62,74200.0,86.0703,86.1361,86.0421,86.0797,74200.0
2015-02-27 11:50:00,91.62,91.68,91.52,91.56,38300.0,86.0797,86.1361,85.9857,86.0233,38300.0
2015-02-27 11:55:00,91.56,91.6,91.52,91.6,20600.0,86.0233,86.0609,85.9857,86.0609,20600.0
2015-02-27 12:00:00,91.59,91.64,91.44,91.45,65800.0,86.0515,86.0985,85.9106,85.92,65800.0
2015-02-27 12:05:00,91.44,91.62,91.44,91.58,30800.0,85.9106,86.0797,85.9106,86.0421,30800.0
2015-02-27 12:10:00,91.57,91.57,91.43,91.47,17200.0,86.0327,86.0327,85.9012,85.9388,17200.0
2015-02-27 12:15:00,91.48,91.48,91.34,91.39,28800.0,85.9482,85.9482,85.8166,85.8636,28800.0
2015-02-27 12:20:00,91.41,91.47,91.34,91.47,12700.0,85.8824,85.9388,85.8166,85.9388,12700.0
2015-02-27 12:25:00,91.45,91.47,91.34,91.36,20800.0,85.92,85.9388,85.8166,85.8354,20800.0
2015-02-27 12:30:00,91.38,91.5,91.38,91.39,15700.0,85.8542,85.967,85.8542,85.8636,15700.0
2015-02-27 12:35:00,91.42,91.45,91.35,91.37,12800.0,85.8918,85.92,85.826,85.8448,12800.0
2015-02-27 12:40:00,91.37,91.37,91.26,91.27,21500.0,85.8448,85.8448,85.7415,85.7509,21500.0
2015-02-27 12:45:00,91.26,91.39,91.26,91.33,8800.0,85.7415,85.8636,85.7415,85.8072,8800.0
2015-02-27 12:50:00,91.33,91.37,91.22,91.22,24800.0,85.8072,85.8448,85.7039,85.7039,24800.0
2015-02-27 12:55:00,91.22,91.35,91.22,91.33,9100.0,85.7039,85.826,85.7039,85.8072,9100.0
2015-02-27 13:00:00,91.33,91.35,91.22,91.22,18500.0,85.8072,85.826,85.7039,85.7039,18500.0
2015-02-27 13:05:00,91.22,91.24,91.17,91.19,26700.0,85.7039,85.7227,85.6569,85.6757,26700.0
2015-02-27 13:10:00,91.19,91.19,91.12,91.14,26900.0,85.6757,85.6757,85.6099,85.6287,26900.0
2015-02-27 13:15:00,91.13,91.14,91.06,91.06,27500.0,85.6193,85.6287,85.5536,85.5536,27500.0
2015-02-27 13:20:00,91.07,91.14,91.03,91.04,24200.0,85.563,85.6287,85.5254,85.5348,24200.0
2015-02-27 13:25:00,91.04,91.06,90.9,90.96,35000.0,85.5348,85.5536,85.4032,85.4596,35000.0
2015-02-27 13:30:00,90.95,91.0,90.93,90.95,25100.0,85.4502,85.4972,85.4314,85.4502,25100.0
2015-02-27 13:35:00,90.94,90.99,90.89,90.94,30900.0,85.4408,85.4878,85.3938,85.4408,30900.0
2015-02-27 13:40:00,90.93,90.98,90.88,90.88,41400.0,85.4314,85.4784,85.3844,85.3844,41400.0
2015-02-27 13:45:00,90.88,90.89,90.85,90.87,39600.0,85.3844,85.3938,85.3563,85.3751,39600.0
2015-02-27 13:50:00,90.86,90.87,90.81,90.84,25700.0,85.3657,85.3751,85.3187,85.3469,25700.0
2015-02-27 13:55:00,90.85,90.87,90.83,90.85,18900.0,85.3563,85.3751,85.3375,85.3563,18900.0
2015-02-27 14:00:00,90.85,90.87,90.73,90.75,52700.0,85.3563,85.3751,85.2435,85.2623,52700.0
2015-02-27 14:05:00,90.75,90.81,90.75,90.75,27800.0,85.2623,85.3187,85.2623,85.2623,27800.0
2015-02-27 14:10:00,90.74,90.83,90.72,90.75,22600.0,85.2529,85.3375,85.2341,85.2623,22600.0
2015-02-27 14:15:00,90.75,90.78,90.65,90.7,41100.0,85.2623,85.2905,85.1684,85.2153,41100.0
2015-02-27 14:20:00,90.7,90.75,90.63,90.66,44600.0,85.2153,85.2623,85.1496,85.1777,44600.0
2015-02-27 14:25:00,90.63,90.73,90.62,90.68,33900.0,85.1496,85.2435,85.1402,85.1965,33900.0
2015-02-27 14:30:00,90.68,90.69,90.61,90.61,47800.0,85.1965,85.2059,85.1308,85.1308,47800.0
2015-02-27 14:35:00,90.61,90.61,90.37,90.39,78100.0,85.1308,85.1308,84.9053,84.9241,78100.0
2015-02-27 14:40:00,90.4,90.45,90.25,90.28,101800.0,84.9335,84.9804,84.7925,84.8207,101800.0
2015-02-27 14:45:00,90.27,90.27,90.14,90.2,114200.0,84.8113,84.8113,84.6892,84.7456,114200.0
2015-02-27 14:50:00,90.2,90.23,90.16,90.22,45700.0,84.7456,84.7738,84.708,84.7644,45700.0
2015-02-27 14:55:00,90.22,90.24,90.18,90.21,87000.0,84.7644,84.7831,84.7268,84.755,87000.0
2015-02-27 15:00:00,90.21,90.27,90.14,90.26,73800.0,84.755,84.8113,84.6892,84.8019,73800.0
2015-02-27 15:05:00,90.27,90.4,90.26,90.32,100100.0,84.8113,84.9335,84.8019,84.8583,100100.0
2015-02-27 15:10:00,90.32,90.33,90.23,90.23,59900.0,84.8583,84.8677,84.7738,84.7738,59900.0
2015-02-27 15:15:00,90.23,90.33,90.18,90.24,81900.0,84.7738,84.8677,84.7268,84.7831,81900.0
2015-02-27 15:20:00,90.23,90.29,90.17,90.29,77600.0,84.7738,84.8301,84.7174,84.8301,77600.0
2015-02-27 15:25:00,90.29,90.33,90.16,90.31,88700.0,84.8301,84.8677,84.708,84.8489,88700.0
2015-02-27 15:30:00,90.3,90.3,90.12,90.14,69900.0,84.8395,84.8395,84.6704,84.6892,69900.0
2015-02-27 15:35:00,90.15,90.18,90.06,90.07,103600.0,84.6986,84.7268,84.614,84.6234,103600.0
2015-02-27 15:40:00,90.08,90.09,89.97,89.99,156500.0,84.6328,84.6422,84.5295,84.5483,156500.0
2015-02-27 15:45:00,90.01,90.31,89.99,90.23,103700.0,84.5671,84.8489,84.5483,84.7738,103700.0
2015-02-27 15:50:00,90.24,90.32,90.15,90.16,94300.0,84.7831,84.8583,84.6986,84.708,94300.0
2015-02-27 15:55:00,90.16,90.21,90.09,90.14,178400.0,84.708,84.755,84.6422,84.6892,178400.0
2015-03-02 09:30:00,89.56,90.26,89.5,90.21,235500.0,84.1443,84.8019,84.0879,84.755,235500.0
2015-03-02 09:35:00,90.22,90.27,89.92,90.06,84200.0,84.7644,84.8113,84.4825,84.614,84200.0
2015-03-02 09:40:00,90.08,90.42,90.01,90.2,106400.0,84.6328,84.9523,84.5671,84.7456,106400.0
2015-03-02 09:45:00,90.21,90.76,90.21,90.72,66400.0,84.755,85.2717,84.755,85.2341,66400.0
2015-03-02 09:50:00,90.73,91.04,90.63,90.72,84800.0,85.2435,85.5348,85.1496,85.2341,84800.0
2015-03-02 09:55:00,90.73,90.75,90.55,90.6,41800.0,85.2435,85.2623,85.0744,85.1214,41800.0
2015-03-02 10:00:00,90.6,90.69,90.56,90.68,42000.0,85.1214,85.2059,85.0838,85.1965,42000.0
2015-03-02 10:05:00,90.67,90.81,90.6,90.81,35100.0,85.1871,85.3187,85.1214,85.3187,35100.0
2015-03-02 10:10:00,90.8,91.15,90.8,91.13,52700.0,85.3093,85.6381,85.3093,85.6193,52700.0
2015-03-02 10:15:00,91.13,91.21,91.07,91.15,62200.0,85.6193,85.6945,85.563,85.6381,62200.0
2015-03-02 10:20:00,91.13,91.25,91.12,91.24,44500.0,85.6193,85.7321,85.6099,85.7227,44500.0
2015-03-02 10:25:00,91.22,91.23,91.09,91.18,48100.0,85.7039,85.7133,85.5817,85.6663,48100.0
2015-03-02 10:30:00,91.19,91.25,91.1,91.19,25900.0,85.6757,85.7321,85.5911,85.6757,25900.0
2015-03-02 10:35:00,91.2,91.36,91.19,91.34,39000.0,85.6851,85.8354,85.6757,85.8166,39000.0
2015-03-02 10:40:00,91.35,91.36,91.22,91.36,69900.0,85.826,85.8354,85.7039,85.8354,69900.0
2015-03-02 10:45:00,91.36,91.42,91.33,91.34,49600.0,85.8354,85.8918,85.8072,85.8166,49600.0
2015-03-02 10:50:00,91.35,91.47,91.34,91.4,40700.0,85.826,85.9388,85.8166,85.873,40700.0
2015-03-02 10:55:00,91.43,91.43,91.33,91.34,38000.0,85.9012,85.9012,85.8072,85.8166,38000.0
2015-03-02 11:00:00,91.36,91.48,91.35,91.47,73100.0,85.8354,85.9482,85.826,85.9388,73100.0
2015-03-02 11:05:00,91.47,91.49,91.28,91.29,337200.0,85.9388,85.9576,85.7603,85.7697,337200.0
2015-03-02 11:10:00,91.29,91.3,91.21,91.27,46900.0,85.7697,85.779,85.6945,85.7509,46900.0
2015-03-02 11:15:00,91.26,91.32,91.15,91.17,44300.0,85.7415,85.7978,85.6381,85.6569,44300.0
2015-03-02 11:20:00,91.16,91.21,91.14,91.15,96600.0,85.6475,85.6945,85.6287,85.6381,96600.0
2015-03-02 11:25:00,91.17,91.29,91.16,91.25,32700.0,85.6569,85.7697,85.6475,85.7321,32700.0
2015-03-02 11:30:00,91.26,91.44,91.24,91.43,37500.0,85.7415,85.9106,85.7227,85.9012,37500.0
2015-03-02 11:35:00,91.42,91.46,91.36,91.36,43700.0,85.8918,85.9294,85.8354,85.8354,43700.0
2015-03-02 11:40:00,91.37,91.44,91.36,91.37,16200.0,85.8448,85.9106,85.8354,85.8448,16200.0
2015-03-02 11:45:00,91.37,91.4,91.36,91.36,16500.0,85.8448,85.873,85.8354,85.8354,16500.0
2015-03-02 11:50:00,91.35,91.42,91.35,91.38,31500.0,85.826,85.8918,85.826,85.8542,31500.0
2015-03-02 11:55:00,91.37,91.39,91.36,91.38,25900.0,85.8448,85.8636,85.8354,85.8542,25900.0
2015-03-02 12:00:00,91.38,91.44,91.35,91.4,20700.0,85.8542,85.9106,85.826,85.873,20700.0
2015-03-02 12:05:00,91.39,91.49,91.39,91.48,22800.0,85.8636,85.9576,85.8636,85.9482,22800.0
2015-03-02 12:10:00,91.48,91.48,91.31,91.36,31200.0,85.9482,85.9482,85.7884,85.8354,31200.0
2015-03-02 12:15:00,91.36,91.39,91.34,91.36,36300.0,85.8354,85.8636,85.8166,85.8354,36300.0
2015-03-02 12:20:00,91.37,91.46,91.34,91.4,33600.0,85.8448,85.9294,85.8166,85.873,33600.0
2015-03-02 12:25:00,91.4,91.47,91.39,91.46,32400.0,85.873,85.9388,85.8636,85.9294,32400.0
2015-03-02 12:30:00,91.47,91.63,91.47,91.55,46100.0,85.9388,86.0891,85.9388,86.0139,46100.0
2015-03-02 12:35:00,91.54,91.61,91.5,91.53,30700.0,86.0045,86.0703,85.967,85.9951,30700.0
2015-03-02 12:40:00,91.52,91.64,91.49,91.62,35600.0,85.9857,86.0985,85.9576,86.0797,35600.0
2015-03-02 12:45:00,91.64,91.69,91.62,91.66,23200.0,86.0985,86.1455,86.0797,86.1173,23200.0
2015-03-02 12:50:00,91.67,91.69,91.53,91.58,27400.0,86.1267,86.1455,85.9951,86.0421,27400.0
2015-03-02 12:55:00,91.59,91.68,91.55,91.68,29200.0,86.0515,86.1361,86.0139,86.1361,29200.0
2015-03-02 13:00:00,91.68,91.75,91.67,91.75,55900.0,86.1361,86.2018,86.1267,86.2018,55900.0
2015-03-02 13:05:00,91.75,91.75,91.57,91.63,31800.0,86.2018,86.2018,86.0327,86.0891,31800.0
2015-03-02 13:10:00,91.64,91.75,91.63,91.7,31400.0,86.0985,86.2018,86.0891,86.1549,31400.0
2015-03-02 13:15:00,91.71,91.72,91.65,91.67,18000.0,86.1643,86.1737,86.1079,86.1267,18000.0
2015-03-02 13:20:00,91.68,91.7,91.62,91.63,42200.0,86.1361,86.1549,86.0797,86.0891,42200.0
2015-03-02 13:25:00,91.64,91.67,91.61,91.66,20200.0,86.0985,86.1267,86.0703,86.1173,20200.0
2015-03-02 13:30:00,91.66,91.69,91.6,91.6,26900.0,86.1173,86.1455,86.0609,86.0609,26900.0
2015-03-02 13:35:00,91.59,91.64,91.55,91.55,20300.0,86.0515,86.0985,86.0139,86.0139,20300.0
2015-03-02 13:40:00,91.56,91.65,91.54,91.63,53400.0,86.0233,86.1079,86.0045,86.0891,53400.0
2015-03-02 13:45:00,91.63,91.68,91.56,91.61,37300.0,86.0891,86.1361,86.0233,86.0703,37300.0
2015-03-02 13:50:00,91.62,91.64,91.47,91.48,35300.0,86.0797,86.0985,85.9388,85.9482,35300.0
2015-03-02 13:55:00,91.49,91.53,91.46,91.5,23700.0,85.9576,85.9951,85.9294,85.967,23700.0
2015-03-02 14:00:00,91.5,91.58,91.48,91.57,25600.0,85.967,86.0421,85.9482,86.0327,25600.0
2015-03-02 14:05:00,91.58,91.72,91.58,91.69,33000.0,86.0421,86.1737,86.0421,86.1455,33000.0
2015-03-02 14:10:00,91.68,91.8,91.66,91.77,42700.0,86.1361,86.2488,86.1173,86.2206,42700.0
2015-03-02 14:15:00,91.75,91.79,91.7,91.73,40100.0,86.2018,86.2394,86.1549,86.183,40100.0
2015-03-02 14:20:00,91.7,91.71,91.61,91.63,21100.0,86.1549,86.1643,86.0703,86.0891,21100.0
2015-03-02 14:25:00,91.62,91.62,91.51,91.52,18900.0,86.0797,86.0797,85.9763,85.9857,18900.0
2015-03-02 14:30:00,91.52,91.53,91.45,91.5,35400.0,85.9857,85.9951,85.92,85.967,35400.0
2015-03-02 14:35:00,91.5,91.52,91.45,91.49,50000.0,85.967,85.9857,85.92,85.9576,50000.0
2015-03-02 14:40:00,91.49,91.5,91.41,91.44,38400.0,85.9576,85.967,85.8824,85.9106,38400.0
2015-03-02 14:45:00,91.43,91.59,91.43,91.59,48800.0,85.9012,86.0515,85.9012,86.0515,48800.0
2015-03-02 14:50:00,91.59,91.61,91.51,91.52,36500.0,86.0515,86.0703,85.9763,85.9857,36500.0
2015-03-02 14:55:00,91.52,91.64,91.52,91.59,44000.0,85.9857,86.0985,85.9857,86.0515,44000.0
2015-03-02 15:00:00,91.59,91.61,91.54,91.55,37600.0,86.0515,86.0703,86.0045,86.0139,37600.0
2015-03-02 15:05:00,91.55,91.72,91.55,91.72,40800.0,86.0139,86.1737,86.0139,86.1737,40800.0
2015-03-02 15:10:00,91.72,91.73,91.66,91.7,75500.0,86.1737,86.183,86.1173,86.1549,75500.0
2015-03-02 15:15:00,91.69,91.83,91.68,91.81,105300.0,86.1455,86.277,86.1361,86.2582,105300.0
2015-03-02 15:20:00,91.8,91.85,91.73,91.75,49500.0,86.2488,86.2958,86.183,86.2018,49500.0
2015-03-02 15:25:00,91.76,91.85,91.73,91.85,54400.0,86.2112,86.2958,86.183,86.2958,54400.0
2015-03-02 15:30:00,91.85,92.02,91.84,92.01,113400.0,86.2958,86.4555,86.2864,86.4461,113400.0
2015-03-02 15:35:00,92.02,92.06,91.93,91.94,87500.0,86.4555,86.4931,86.371,86.3803,87500.0
2015-03-02 15:40:00,91.94,92.03,91.91,92.03,107600.0,86.3803,86.4649,86.3522,86.4649,107600.0
2015-03-02 15:45:00,92.03,92.16,92.02,92.13,163900.0,86.4649,86.587,86.4555,86.5589,163900.0
2015-03-02 15:50:00,92.14,92.14,91.92,91.98,126300.0,86.5683,86.5683,86.3616,86.4179,126300.0
2015-03-02 15:55:00,91.98,92.0,91.9,91.94,221600.0,86.4179,86.4367,86.3428,86.3803,221600.0
2015-03-03 09:30:00,91.9,91.9,91.58,91.71,127200.0,86.3428,86.3428,86.0421,86.1643,127200.0
2015-03-03 09:35:00,91.72,91.94,91.65,91.9,89800.0,86.1737,86.3803,86.1079,86.3428,89800.0
2015-03-03 09:40:00,91.9,91.9,91.51,91.64,53100.0,86.3428,86.3428,85.9763,86.0985,53100.0
2015-03-03 09:45:00,91.63,91.73,91.53,91.55,48200.0,86.0891,86.183,85.9951,86.0139,48200.0
2015-03-03 09:50:00,91.55,91.73,91.52,91.65,93300.0,86.0139,86.183,85.9857,86.1079,93300.0
2015-03-03 09:55:00,91.67,91.67,91.55,91.58,87400.0,86.1267,86.1267,86.0139,86.0421,87400.0
2015-03-03 10:00:00,91.58,91.59,91.52,91.53,81000.0,86.0421,86.0515,85.9857,85.9951,81000.0
2015-03-03 10:05:00,91.53,91.6,91.49,91.55,77700.0,85.9951,86.0609,85.9576,86.0139,77700.0
2015-03-03 10:10:00,91.55,91.55,91.33,91.35,55000.0,86.0139,86.0139,85.8072,85.826,55000.0
2015-03-03 10:15:00,91.35,91.51,91.35,91.47,36800.0,85.826,85.9763,85.826,85.9388,36800.0
2015-03-03 10:20:00,91.49,91.51,91.23,91.25,26200.0,85.9576,85.9763,85.7133,85.7321,26200.0
2015-03-03 10:25:00,91.24,91.25,91.07,91.15,44100.0,85.7227,85.7321,85.563,85.6381,44100.0
2015-03-03 10:30:00,91.14,91.17,91.07,91.16,34100.0,85.6287,85.6569,85.563,85.6475,34100.0
2015-03-03 10:35:00,91.14,91.15,90.95,90.99,45600.0,85.6287,85.6381,85.4502,85.4878,45600.0
2015-03-03 10:40:00,91.0,91.22,91.0,91.22,23700.0,85.4972,85.7039,85.4972,85.7039,23700.0
2015-03-03 10:45:00,91.22,91.28,91.18,91.24,21600.0,85.7039,85.7603,85.6663,85.7227,21600.0
2015-03-03 10:50:00,91.22,91.27,91.15,91.27,16800.0,85.7039,85.7509,85.6381,85.7509,16800.0
2015-03-03 10:55:00,91.26,91.27,91.13,91.13,43500.0,85.7415,85.7509,85.6193,85.6193,43500.0
2015-03-03 11:00:00,91.14,91.23,91.1,91.2,12800.0,85.6287,85.7133,85.5911,85.6851,12800.0
2015-03-03 11:05:00,91.19,91.24,91.11,91.15,35700.0,85.6757,85.7227,85.6005,85.6381,35700.0
2015-03-03 11:10:00,91.17,91.19,90.92,90.94,84700.0,85.6569,85.6757,85.422,85.4408,84700.0
2015-03-03 11:15:00,90.96,91.05,90.95,90.99,41700.0,85.4596,85.5442,85.4502,85.4878,41700.0
2015-03-03 11:20:00,90.98,91.04,90.95,90.95,32000.0,85.4784,85.5348,85.4502,85.4502,32000.0
2015-03-03 11:25:00,90.95,91.0,90.8,90.87,30100.0,85.4502,85.4972,85.3093,85.3751,30100.0
2015-03-03 11:30:00,90.84,90.84,90.63,90.65,36900.0,85.3469,85.3469,85.1496,85.1684,36900.0
2015-03-03 11:35:00,90.65,90.78,90.64,90.76,34200.0,85.1684,85.2905,85.159,85.2717,34200.0
2015-03-03 11:40:00,90.76,90.77,90.52,90.53,41000.0,85.2717,85.2811,85.0462,85.0556,41000.0
2015-03-03 11:45:00,90.54,90.68,90.53,90.68,19400.0,85.065,85.1965,85.0556,85.1965,19400.0
2015-03-03 11:50:00,90.67,90.87,90.65,90.86,12100.0,85.1871,85.3751,85.1684,85.3657,12100.0
2015-03-03 11:55:00,90.87,90.97,90.82,90.85,13300.0,85.3751,85.469,85.3281,85.3563,13300.0
2015-03-03 12:00:00,90.87,90.88,90.8,90.84,15700.0,85.3751,85.3844,85.3093,85.3469,15700.0
2015-03-03 12:05:00,90.86,90.92,90.84,90.86,17400.0,85.3657,85.422,85.3469,85.3657,17400.0
2015-03-03 12:10:00,90.87,90.98,90.86,90.94,12100.0,85.3751,85.4784,85.3657,85.4408,12100.0
2015-03-03 12:15:00,90.94,90.95,90.87,90.89,10300.0,85.4408,85.4502,85.3751,85.3938,10300.0
2015-03-03 12:20:00,90.88,90.89,90.81,90.81,12300.0,85.3844,85.3938,85.3187,85.3187,12300.0
2015-03-03 12:25:00,90.81,90.86,90.72,90.82,23200.0,85.3187,85.3657,85.2341,85.3281,23200.0
2015-03-03 12:30:00,90.83,90.94,90.79,90.94,10900.0,85.3375,85.4408,85.2999,85.4408,10900.0
2015-03-03 12:35:00,90.95,90.97,90.91,90.92,14500.0,85.4502,85.469,85.4126,85.422,14500.0
2015-03-03 12:40:00,90.92,90.92,90.85,90.86,19700.0,85.422,85.422,85.3563,85.3657,19700.0
2015-03-03 12:45:00,90.86,90.87,90.8,90.81,18800.0,85.3657,85.3751,85.3093,85.3187,18800.0
2015-03-03 12:50:00,90.81,90.83,90.75,90.76,64300.0,85.3187,85.3375,85.2623,85.2717,64300.0
2015-03-03 12:55:00,90.76,90.82,90.74,90.8,45300.0,85.2717,85.3281,85.2529,85.3093,45300.0
2015-03-03 13:00:00,90.81,91.09,90.81,91.07,29300.0,85.3187,85.5817,85.3187,85.563,29300.0
2015-03-03 13:05:00,91.07,91.18,91.06,91.18,21300.0,85.563,85.6663,85.5536,85.6663,21300.0
2015-03-03 13:10:00,91.17,91.19,91.04,91.07,9200.0,85.6569,85.6757,85.5348,85.563,9200.0
2015-03-03 13:15:00,91.09,91.14,91.03,91.12,11900.0,85.5817,85.6287,85.5254,85.6099,11900.0
2015-03-03 13:20:00,91.12,91.14,91.04,91.09,40700.0,85.6099,85.6287,85.5348,85.5817,40700.0
2015-03-03 13:25:00,91.1,91.11,91.02,91.03,23100.0,85.5911,85.6005,85.516,85.5254,23100.0
2015-03-03 13:30:00,91.06,91.13,91.05,91.09,20500.0,85.5536,85.6193,85.5442,85.5817,20500.0
2015-03-03 13:35:00,91.09,91.1,91.0,91.03,20200.0,85.5817,85.5911,85.4972,85.5254,20200.0
2015-03-03 13:40:00,91.03,91.03,90.97,90.97,24100.0,85.5254,85.5254,85.469,85.469,24100.0
2015-03-03 13:45:00,90.99,91.05,90.97,91.02,16400.0,85.4878,85.5442,85.469,85.516,16400.0
2015-03-03 13:50:00,91.01,91.01,90.99,91.01,18100.0,85.5066,85.5066,85.4878,85.5066,18100.0
2015-03-03 13:55:00,91.0,91.01,90.9,90.94,24100.0,85.4972,85.5066,85.4032,85.4408,24100.0
2015-03-03 14:00:00,90.94,91.02,90.94,90.96,22100.0,85.4408,85.516,85.4408,85.4596,22100.0
2015-03-03 14:05:00,90.97,91.05,90.91,91.05,27200.0,85.469,85.5442,85.4126,85.5442,27200.0
2015-03-03 14:10:00,91.05,91.2,91.04,91.19,19800.0,85.5442,85.6851,85.5348,85.6757,19800.0
2015-03-03 14:15:00,91.18,91.19,91.12,91.17,11100.0,85.6663,85.6757,85.6099,85.6569,11100.0
2015-03-03 14:20:00,91.18,91.22,91.12,91.21,20600.0,85.6663,85.7039,85.6099,85.6945,20600.0
2015-03-03 14:25:00,91.22,91.26,91.21,91.24,15000.0,85.7039,85.7415,85.6945,85.7227,15000.0
2015-03-03 14:30:00,91.25,91.29,91.09,91.1,27400.0,85.7321,85.7697,85.5817,85.5911,27400.0
2015-03-03 14:35:00,91.1,91.13,91.01,91.01,17100.0,85.5911,85.6193,85.5066,85.5066,17100.0
2015-03-03 14:40:00,91.01,91.07,90.98,91.01,24600.0,85.5066,85.563,85.4784,85.5066,24600.0
2015-03-03 14:45:00,91.01,91.07,90.95,91.04,20900.0,85.5066,85.563,85.4502,85.5348,20900.0
2015-03-03 14:50:00,91.04,91.17,91.02,91.16,19600.0,85.5348,85.6569,85.516,85.6475,19600.0
2015-03-03 14:55:00,91.16,91.19,91.13,91.17,17700.0,85.6475,85.6757,85.6193,85.6569,17700.0
2015-03-03 15:00:00,91.17,91.22,91.16,91.16,29200.0,85.6569,85.7039,85.6475,85.6475,29200.0
2015-03-03 15:05:00,91.16,91.17,91.09,91.13,22700.0,85.6475,85.6569,85.5817,85.6193,22700.0
2015-03-03 15:10:00,91.13,91.13,91.02,91.1,28400.0,85.6193,85.6193,85.516,85.5911,28400.0
2015-03-03 15:15:00,91.1,91.12,91.03,91.06,53700.0,85.5911,85.6099,85.5254,85.5536,53700.0
2015-03-03 15:20:00,91.06,91.1,91.03,91.06,29600.0,85.5536,85.5911,85.5254,85.5536,29600.0
2015-03-03 15:25:00,91.05,91.09,91.04,91.06,41400.0,85.5442,85.5817,85.5348,85.5536,41400.0
2015-03-03 15:30:00,91.06,91.1,91.02,91.03,74800.0,85.5536,85.5911,85.516,85.5254,74800.0
2015-03-03 15:35:00,91.02,91.03,90.97,90.97,45500.0,85.516,85.5254,85.469,85.469,45500.0
2015-03-03 15:40:00,90.98,90.99,90.88,90.92,48000.0,85.4784,85.4878,85.3844,85.422,48000.0
2015-03-03 15:45:00,90.93,91.0,90.91,90.95,58900.0,85.4314,85.4972,85.4126,85.4502,58900.0
2015-03-03 15:50:00,90.94,90.97,90.93,90.94,66100.0,85.4408,85.469,85.4314,85.4408,66100.0
2015-03-03 15:55:00,90.94,90.99,90.89,90.97,165100.0,85.4408,85.4878,85.3938,85.469,165100.0
2015-03-04 09:30:00,90.64,91.05,90.5,90.72,169700.0,85.159,85.5442,85.0274,85.2341,169700.0
2015-03-04 09:35:00,90.7,90.79,90.46,90.48,66700.0,85.2153,85.2999,84.9898,85.0086,66700.0
2015-03-04 09:40:00,90.46,90.5,90.13,90.24,88300.0,84.9898,85.0274,84.6798,84.7831,88300.0
2015-03-04 09:45:00,90.2,90.48,90.18,90.38,64500.0,84.7456,85.0086,84.7268,84.9147,64500.0
2015-03-04 09:50:00,90.37,90.47,90.3,90.4,78800.0,84.9053,84.9992,84.8395,84.9335,78800.0
2015-03-04 09:55:00,90.39,90.53,90.33,90.49,63800.0,84.9241,85.0556,84.8677,85.018,63800.0
2015-03-04 10:00:00,90.5,90.64,90.39,90.41,83000.0,85.0274,85.159,84.9241,84.9429,83000.0
2015-03-04 10:05:00,90.42,90.62,90.42,90.56,45400.0,84.9523,85.1402,84.9523,85.0838,45400.0
2015-03-04 10:10:00,90.56,90.63,90.41,90.48,65900.0,85.0838,85.1496,84.9429,85.0086,65900.0
2015-03-04 10:15:00,90.47,90.66,90.44,90.64,32300.0,84.9992,85.1777,84.9711,85.159,32300.0
2015-03-04 10:20:00,90.65,90.79,90.64,90.76,53600.0,85.1684,85.2999,85.159,85.2717,53600.0
2015-03-04 10:25:00,90.75,90.84,90.72,90.73,70200.0,85.2623,85.3469,85.2341,85.2435,70200.0
2015-03-04 10:30:00,90.71,90.91,90.62,90.86,46600.0,85.2247,85.4126,85.1402,85.3657,46600.0
2015-03-04 10:35:00,90.88,90.97,90.81,90.84,57900.0,85.3844,85.469,85.3187,85.3469,57900.0
2015-03-04 10:40:00,90.84,90.96,90.76,90.93,33400.0,85.3469,85.4596,85.2717,85.4314,33400.0
2015-03-04 10:45:00,90.94,90.99,90.83,90.87,40600.0,85.4408,85.4878,85.3375,85.3751,40600.0
2015-03-04 10:50:00,90.86,90.99,90.84,90.97,39500.0,85.3657,85.4878,85.3469,85.469,39500.0
2015-03-04 10:55:00,90.97,91.12,90.94,91.11,56800.0,85.469,85.6099,85.4408,85.6005,56800.0
2015-03-04 11:00:00,91.11,91.15,91.04,91.06,34900.0,85.6005,85.6381,85.5348,85.5536,34900.0
2015-03-04 11:05:00,91.05,91.1,90.95,91.07,32900.0,85.5442,85.5911,85.4502,85.563,32900.0
2015-03-04 11:10:00,91.07,91.16,91.03,91.16,22700.0,85.563,85.6475,85.5254,85.6475,22700.0
2015-03-04 11:15:00,91.17,91.35,91.16,91.28,38500.0,85.6569,85.826,85.6475,85.7603,38500.0
2015-03-04 11:20:00,91.3,91.35,91.24,91.3,29500.0,85.779,85.826,85.7227,85.779,29500.0
2015-03-04 11:25:00,91.32,91.37,91.28,91.32,57100.0,85.7978,85.8448,85.7603,85.7978,57100.0
2015-03-04 11:30:00,91.31,91.47,91.28,91.45,78600.0,85.7884,85.9388,85.7603,85.92,78600.0
2015-03-04 11:35:00,91.45,91.5,91.36,91.36,33600.0,85.92,85.967,85.8354,85.8354,33600.0
2015-03-04 11:40:00,91.37,91.52,91.36,91.51,78000.0,85.8448,85.9857,85.8354,85.9763,78000.0
2015-03-04 11:45:00,91.52,91.56,91.5,91.51,48600.0,85.9857,86.0233,85.967,85.9763,48600.0
2015-03-04 11:50:00,91.52,91.56,91.35,91.35,32000.0,85.9857,86.0233,85.826,85.826,32000.0
2015-03-04 11:55:00,91.35,91.46,91.35,91.44,22100.0,85.826,85.9294,85.826,85.9106,22100.0
2015-03-04 12:00:00,91.44,91.45,91.33,91.39,40200.0,85.9106,85.92,85.8072,85.8636,40200.0
2015-03-04 12:05:00,91.39,91.51,91.38,91.48,31300.0,85.8636,85.9763,85.8542,85.9482,31300.0
2015-03-04 12:10:00,91.48,91.67,91.44,91.67,40000.0,85.9482,86.1267,85.9106,86.1267,40000.0
2015-03-04 12:15:00,91.69,91.71,91.59,91.62,27400.0,86.1455,86.1643,86.0515,86.0797,27400.0
2015-03-04 12:20:00,91.62,91.63,91.52,91.58,17200.0,86.0797,86.0891,85.9857,86.0421,17200.0
2015-03-04 12:25:00,91.57,91.63,91.53,91.62,13800.0,86.0327,86.0891,85.9951,86.0797,13800.0
2015-03-04 12:30:00,91.61,91.66,91.56,91.58,25000.0,86.0703,86.1173,86.0233,86.0421,25000.0
2015-03-04 12:35:00,91.57,91.66,91.53,91.61,14600.0,86.0327,86.1173,85.9951,86.0703,14600.0
2015-03-04 12:40:00,91.61,91.69,91.56,91.66,26000.0,86.0703,86.1455,86.0233,86.1173,26000.0
2015-03-04 12:45:00,91.66,91.69,91.64,91.65,24900.0,86.1173,86.1455,86.0985,86.1079,24900.0
2015-03-04 12:50:00,91.65,91.67,91.61,91.62,15300.0,86.1079,86.1267,86.0703,86.0797,15300.0
2015-03-04 12:55:00,91.62,91.66,91.55,91.63,17200.0,86.0797,86.1173,86.0139,86.0891,17200.0
2015-03-04 13:00:00,91.62,91.62,91.52,91.54,17600.0,86.0797,86.0797,85.9857,86.0045,17600.0
2015-03-04 13:05:00,91.55,91.57,91.49,91.56,22100.0,86.0139,86.0327,85.9576,86.0233,22100.0
2015-03-04 13:10:00,91.56,91.62,91.53,91.59,21100.0,86.0233,86.0797,85.9951,86.0515,21100.0
2015-03-04 13:15:00,91.6,91.62,91.48,91.48,20600.0,86.0609,86.0797,85.9482,85.9482,20600.0
2015-03-04 13:20:00,91.48,91.57,91.45,91.55,40800.0,85.9482,86.0327,85.92,86.0139,40800.0
2015-03-04 13:25:00,91.55,91.57,91.52,91.54,18600.0,86.0139,86.0327,85.9857,86.0045,18600.0
2015-03-04 13:30:00,91.54,91.56,91.48,91.51,17600.0,86.0045,86.0233,85.9482,85.9763,17600.0
2015-03-04 13:35:00,91.51,91.52,91.44,91.5,22600.0,85.9763,85.9857,85.9106,85.967,22600.0
2015-03-04 13:40:00,91.51,91.54,91.41,91.43,15200.0,85.9763,86.0045,85.8824,85.9012,15200.0
2015-03-04 13:45:00,91.43,91.48,91.36,91.39,15200.0,85.9012,85.9482,85.8354,85.8636,15200.0
2015-03-04 13:50:00,91.39,91.48,91.37,91.41,24300.0,85.8636,85.9482,85.8448,85.8824,24300.0
2015-03-04 13:55:00,91.41,91.41,91.28,91.29,23400.0,85.8824,85.8824,85.7603,85.7697,23400.0
2015-03-04 14:00:00,91.29,91.45,91.29,91.44,31700.0,85.7697,85.92,85.7697,85.9106,31700.0
2015-03-04 14:05:00,91.43,91.49,91.4,91.41,33600.0,85.9012,85.9576,85.873,85.8824,33600.0
2015-03-04 14:10:00,91.41,91.47,91.31,91.33,38700.0,85.8824,85.9388,85.7884,85.8072,38700.0
2015-03-04 14:15:00,91.32,91.41,91.31,91.39,35100.0,85.7978,85.8824,85.7884,85.8636,35100.0
2015-03-04 14:20:00,91.39,91.45,91.36,91.42,24900.0,85.8636,85.92,85.8354,85.8918,24900.0
2015-03-04 14:25:00,91.43,91.45,91.39,91.42,43300.0,85.9012,85.92,85.8636,85.8918,43300.0
2015-03-04 14:30:00,91.42,91.53,91.4,91.53,36000.0,85.8918,85.9951,85.873,85.9951,36000.0
2015-03-04 14:35:00,91.53,91.59,91.52,91.54,34800.0,85.9951,86.0515,85.9857,86.0045,34800.0
2015-03-04 14:40:00,91.55,91.62,91.5,91.61,35300.0,86.0139,86.0797,85.967,86.0703,35300.0
2015-03-04 14:45:00,91.61,91.68,91.6,91.64,39000.0,86.0703,86.1361,86.0609,86.0985,39000.0
2015-03-04 14:50:00,91.62,91.73,91.62,91.68,42300.0,86.0797,86.183,86.0797,86.1361,42300.0
2015-03-04 14:55:00,91.69,91.79,91.67,91.75,38700.0,86.1455,86.2394,86.1267,86.2018,38700.0
2015-03-04 15:00:00,91.75,91.78,91.69,91.71,74200.0,86.2018,86.23,86.1455,86.1643,74200.0
2015-03-04 15:05:00,91.7,91.75,91.55,91.56,63700.0,86.1549,86.2018,86.0139,86.0233,63700.0
2015-03-04 15:10:00,91.55,91.63,91.55,91.62,41200.0,86.0139,86.0891,86.0139,86.0797,41200.0
2015-03-04 15:15:00,91.62,91.71,91.58,91.59,58500.0,86.0797,86.1643,86.0421,86.0515,58500.0
2015-03-04 15:20:00,91.59,91.67,91.57,91.65,56100.0,86.0515,86.1267,86.0327,86.1079,56100.0
2015-03-04 15:25:00,91.66,91.77,91.59,91.77,85600.0,86.1173,86.2206,86.0515,86.2206,85600.0
2015-03-04 15:30:00,91.77,91.81,91.71,91.78,65400.0,86.2206,86.2582,86.1643,86.23,65400.0
2015-03-04 15:35:00,91.79,91.89,91.76,91.87,113600.0,86.2394,86.3334,86.2112,86.3146,113600.0
2015-03-04 15:40:00,91.86,91.87,91.77,91.83,110000.0,86.3052,86.3146,86.2206,86.277,110000.0
2015-03-04 15:45:00,91.82,91.85,91.69,91.76,118800.0,86.2676,86.2958,86.1455,86.2112,118800.0
2015-03-04 15:50:00,91.76,91.85,91.72,91.8,135800.0,86.2112,86.2958,86.1737,86.2488,135800.0
2015-03-04 15:55:00,91.8,91.84,91.68,91.72,318100.0,86.2488,86.2864,86.1361,86.1737,318100.0
2015-03-05 09:30:00,92.0,92.0,91.73,91.81,121400.0,86.4367,86.4367,86.183,86.2582,121400.0
2015-03-05 09:35:00,91.8,91.83,91.55,91.69,55800.0,86.2488,86.277,86.0139,86.1455,55800.0
2015-03-05 09:40:00,91.69,91.69,91.45,91.48,52700.0,86.1455,86.1455,85.92,85.9482,52700.0
2015-03-05 09:45:00,91.48,91.92,91.48,91.89,50200.0,85.9482,86.3616,85.9482,86.3334,50200.0
2015-03-05 09:50:00,91.9,91.97,91.88,91.92,39800.0,86.3428,86.4085,86.324,86.3616,39800.0
2015-03-05 09:55:00,91.94,92.0,91.89,91.91,33200.0,86.3803,86.4367,86.3334,86.3522,33200.0
2015-03-05 10:00:00,91.91,91.92,91.7,91.82,81300.0,86.3522,86.3616,86.1549,86.2676,81300.0
2015-03-05 10:05:00,91.83,92.0,91.8,91.83,46700.0,86.277,86.4367,86.2488,86.277,46700.0
2015-03-05 10:10:00,91.83,91.89,91.7,91.7,66800.0,86.277,86.3334,86.1549,86.1549,66800.0
2015-03-05 10:15:00,91.68,91.68,91.47,91.47,25900.0,86.1361,86.1361,85.9388,85.9388,25900.0
2015-03-05 10:20:00,91.5,91.74,91.48,91.74,31900.0,85.967,86.1924,85.9482,86.1924,31900.0
2015-03-05 10:25:00,91.74,91.85,91.69,91.84,44100.0,86.1924,86.2958,86.1455,86.2864,44100.0
2015-03-05 10:30:00,91.84,91.87,91.68,91.83,50900.0,86.2864,86.3146,86.1361,86.277,50900.0
2015-03-05 10:35:00,91.83,91.86,91.78,91.83,21000.0,86.277,86.3052,86.23,86.277,21000.0
2015-03-05 10:40:00,91.84,91.9,91.79,91.82,24900.0,86.2864,86.3428,86.2394,86.2676,24900.0
2015-03-05 10:45:00,91.84,91.91,91.83,91.89,22300.0,86.2864,86.3522,86.277,86.3334,22300.0
2015-03-05 10:50:00,91.89,91.98,91.83,91.97,40400.0,86.3334,86.4179,86.277,86.4085,40400.0
2015-03-05 10:55:00,91.98,92.04,91.95,92.04,43200.0,86.4179,86.4743,86.3897,86.4743,43200.0
2015-03-05 11:00:00,92.03,92.07,91.81,91.81,66800.0,86.4649,86.5025,86.2582,86.2582,66800.0
2015-03-05 11:05:00,91.81,91.86,91.77,91.79,31600.0,86.2582,86.3052,86.2206,86.2394,31600.0
2015-03-05 11:10:00,91.8,91.82,91.63,91.73,32600.0,86.2488,86.2676,86.0891,86.183,32600.0
2015-03-05 11:15:00,91.72,91.86,91.69,91.84,35800.0,86.1737,86.3052,86.1455,86.2864,35800.0
2015-03-05 11:20:00,91.85,92.05,91.84,92.05,81000.0,86.2958,86.4837,86.2864,86.4837,81000.0
2015-03-05 11:25:00,92.05,92.14,92.03,92.07,39400.0,86.4837,86.5683,86.4649,86.5025,39400.0
2015-03-05 11:30:00,92.09,92.1,91.99,92.07,26000.0,86.5213,86.5307,86.4273,86.5025,26000.0
2015-03-05 11:35:00,92.08,92.25,92.08,92.19,45900.0,86.5119,86.6716,86.5119,86.6152,45900.0
2015-03-05 11:40:00,92.2,92.26,92.18,92.26,36500.0,86.6246,86.681,86.6058,86.681,36500.0
2015-03-05 11:45:00,92.25,92.38,92.25,92.37,28000.0,86.6716,86.7937,86.6716,86.7843,28000.0
2015-03-05 11:50:00,92.37,92.4,92.32,92.36,26100.0,86.7843,86.8125,86.7374,86.7749,26100.0
2015-03-05 11:55:00,92.36,92.38,92.28,92.36,22800.0,86.7749,86.7937,86.6998,86.7749,22800.0
2015-03-05 12:00:00,92.37,92.44,92.33,92.43,23400.0,86.7843,86.8501,86.7468,86.8407,23400.0
2015-03-05 12:05:00,92.43,92.43,92.31,92.37,22700.0,86.8407,86.8407,86.728,86.7843,22700.0
2015-03-05 12:10:00,92.39,92.47,92.34,92.35,41500.0,86.8031,86.8783,86.7562,86.7656,41500.0
2015-03-05 12:15:00,92.35,92.48,92.35,92.45,29900.0,86.7656,86.8877,86.7656,86.8595,29900.0
2015-03-05 12:20:00,92.45,92.47,92.37,92.46,25600.0,86.8595,86.8783,86.7843,86.8689,25600.0
2015-03-05 12:25:00,92.47,92.48,92.42,92.42,24900.0,86.8783,86.8877,86.8313,86.8313,24900.0
2015-03-05 12:30:00,92.42,92.45,92.32,92.44,38900.0,86.8313,86.8595,86.7374,86.8501,38900.0
2015-03-05 12:35:00,92.44,92.44,92.35,92.4,22500.0,86.8501,86.8501,86.7656,86.8125,22500.0
2015-03-05 12:40:00,92.41,92.45,92.3,92.33,21600.0,86.8219,86.8595,86.7186,86.7468,21600.0
2015-03-05 12:45:00,92.32,92.36,92.28,92.29,26300.0,86.7374,86.7749,86.6998,86.7092,26300.0
2015-03-05 12:50:00,92.28,92.28,92.09,92.09,29900.0,86.6998,86.6998,86.5213,86.5213,29900.0
2015-03-05 12:55:00,92.08,92.16,92.02,92.14,31300.0,86.5119,86.587,86.4555,86.5683,31300.0
2015-03-05 13:00:00,92.13,92.26,92.11,92.26,18000.0,86.5589,86.681,86.5401,86.681,18000.0
2015-03-05 13:05:00,92.26,92.29,92.25,92.28,22400.0,86.681,86.7092,86.6716,86.6998,22400.0
2015-03-05 13:10:00,92.28,92.39,92.28,92.36,23800.0,86.6998,86.8031,86.6998,86.7749,23800.0
2015-03-05 13:15:00,92.37,92.43,92.36,92.4,26300.0,86.7843,86.8407,86.7749,86.8125,26300.0
2015-03-05 13:20:00,92.39,92.39,92.26,92.38,37100.0,86.8031,86.8031,86.681,86.7937,37100.0
2015-03-05 13:25:00,92.39,92.46,92.36,92.38,23700.0,86.8031,86.8689,86.7749,86.7937,23700.0
2015-03-05 13:30:00,92.38,92.39,92.33,92.39,14400.0,86.7937,86.8031,86.7468,86.8031,14400.0
2015-03-05 13:35:00,92.4,92.43,92.37,92.42,22000.0,86.8125,86.8407,86.7843,86.8313,22000.0
2015-03-05 13:40:00,92.42,92.46,92.32,92.44,30900.0,86.8313,86.8689,86.7374,86.8501,30900.0
2015-03-05 13:45:00,92.45,92.49,92.43,92.49,31400.0,86.8595,86.8971,86.8407,86.8971,31400.0
2015-03-05 13:50:00,92.49,92.49,92.43,92.47,36100.0,86.8971,86.8971,86.8407,86.8783,36100.0
2015-03-05 13:55:00,92.47,92.63,92.46,92.58,74800.0,86.8783,87.0286,86.8689,86.9816,74800.0
2015-03-05 14:00:00,92.58,92.71,92.57,92.65,80000.0,86.9816,87.1038,86.9723,87.0474,80000.0
2015-03-05 14:05:00,92.64,92.66,92.49,92.5,32600.0,87.038,87.0568,86.8971,86.9065,32600.0
2015-03-05 14:10:00,92.49,92.52,92.41,92.48,36500.0,86.8971,86.9253,86.8219,86.8877,36500.0
2015-03-05 14:15:00,92.49,92.61,92.49,92.59,43000.0,86.8971,87.0098,86.8971,86.991,43000.0
2015-03-05 14:20:00,92.59,92.63,92.49,92.51,34300.0,86.991,87.0286,86.8971,86.9159,34300.0
2015-03-05 14:25:00,92.5,92.5,92.44,92.47,21400.0,86.9065,86.9065,86.8501,86.8783,21400.0
2015-03-05 14:30:00,92.48,92.57,92.41,92.57,48800.0,86.8877,86.9723,86.8219,86.9723,48800.0
2015-03-05 14:35:00,92.56,92.6,92.49,92.58,22900.0,86.9629,87.0004,86.8971,86.9816,22900.0
2015-03-05 14:40:00,92.57,92.65,92.57,92.58,28000.0,86.9723,87.0474,86.9723,86.9816,28000.0
2015-03-05 14:45:00,92.58,92.66,92.57,92.64,37200.0,86.9816,87.0568,86.9723,87.038,37200.0
2015-03-05 14:50:00,92.64,92.8,92.62,92.79,44400.0,87.038,87.1883,87.0192,87.1789,44400.0
2015-03-05 14:55:00,92.8,92.81,92.76,92.78,40300.0,87.1883,87.1977,87.1508,87.1696,40300.0
2015-03-05 15:00:00,92.79,92.81,92.66,92.69,51300.0,87.1789,87.1977,87.0568,87.085,51300.0
2015-03-05 15:05:00,92.7,92.71,92.57,92.61,50200.0,87.0944,87.1038,86.9723,87.0098,50200.0
2015-03-05 15:10:00,92.61,92.63,92.53,92.59,58500.0,87.0098,87.0286,86.9347,86.991,58500.0
2015-03-05 15:15:00,92.6,92.64,92.59,92.59,38900.0,87.0004,87.038,86.991,86.991,38900.0
2015-03-05 15:20:00,92.59,92.71,92.59,92.7,56800.0,86.991,87.1038,86.991,87.0944,56800.0
2015-03-05 15:25:00,92.7,92.74,92.66,92.74,74800.0,87.0944,87.132,87.0568,87.132,74800.0
2015-03-05 15:30:00,92.74,92.74,92.57,92.59,91900.0,87.132,87.132,86.9723,86.991,91900.0
2015-03-05 15:35:00,92.6,92.71,92.59,92.69,67300.0,87.0004,87.1038,86.991,87.085,67300.0
2015-03-05 15:40:00,92.69,92.86,92.69,92.84,139800.0,87.085,87.2447,87.085,87.2259,139800.0
2015-03-05 15:45:00,92.84,92.91,92.82,92.82,148800.0,87.2259,87.2917,87.2071,87.2071,148800.0
2015-03-05 15:50:00,92.83,92.89,92.79,92.89,128600.0,87.2165,87.2729,87.1789,87.2729,128600.0
2015-03-05 15:55:00,92.89,92.95,92.83,92.86,460600.0,87.2729,87.3293,87.2165,87.2447,460600.0
2015-03-06 09:30:00,92.51,92.53,91.91,91.95,191800.0,86.9159,86.9347,86.3522,86.3897,191800.0
2015-03-06 09:35:00,92.01,92.18,91.93,91.99,94400.0,86.4461,86.6058,86.371,86.4273,94400.0
2015-03-06 09:40:00,92.0,92.33,91.99,92.1,73700.0,86.4367,86.7468,86.4273,86.5307,73700.0
2015-03-06 09:45:00,92.1,92.21,91.82,91.83,126000.0,86.5307,86.634,86.2676,86.277,126000.0
2015-03-06 09:50:00,91.83,91.84,91.51,91.66,181800.0,86.277,86.2864,85.9763,86.1173,181800.0
2015-03-06 09:55:00,91.67,92.37,91.67,92.24,100800.0,86.1267,86.7843,86.1267,86.6622,100800.0
2015-03-06 10:00:00,92.24,92.37,92.02,92.04,85100.0,86.6622,86.7843,86.4555,86.4743,85100.0
2015-03-06 10:05:00,92.01,92.01,91.87,91.87,33100.0,86.4461,86.4461,86.3146,86.3146,33100.0
2015-03-06 10:10:00,91.88,92.24,91.85,92.13,77700.0,86.324,86.6622,86.2958,86.5589,77700.0
2015-03-06 10:15:00,92.13,92.26,91.97,91.98,57900.0,86.5589,86.681,86.4085,86.4179,57900.0
2015-03-06 10:20:00,91.99,92.12,91.86,91.93,48400.0,86.4273,86.5495,86.3052,86.371,48400.0
2015-03-06 10:25:00,91.93,92.07,91.86,91.94,53800.0,86.371,86.5025,86.3052,86.3803,53800.0
2015-03-06 10:30:00,91.92,91.96,91.8,91.8,44200.0,86.3616,86.3991,86.2488,86.2488,44200.0
2015-03-06 10:35:00,91.83,91.89,91.76,91.77,29700.0,86.277,86.3334,86.2112,86.2206,29700.0
2015-03-06 10:40:00,91.8,91.85,91.77,91.83,31700.0,86.2488,86.2958,86.2206,86.277,31700.0
2015-03-06 10:45:00,91.84,91.94,91.79,91.89,42600.0,86.2864,86.3803,86.2394,86.3334,42600.0
2015-03-06 10:50:00,91.9,91.9,91.71,91.73,28000.0,86.3428,86.3428,86.1643,86.183,28000.0
2015-03-06 10:55:00,91.74,91.92,91.73,91.91,47300.0,86.1924,86.3616,86.183,86.3522,47300.0
2015-03-06 11:00:00,91.92,91.92,91.77,91.78,43000.0,86.3616,86.3616,86.2206,86.23,43000.0
2015-03-06 11:05:00,91.78,91.8,91.7,91.7,49000.0,86.23,86.2488,86.1549,86.1549,49000.0
2015-03-06 11:10:00,91.7,91.7,91.41,91.44,55000.0,86.1549,86.1549,85.8824,85.9106,55000.0
2015-03-06 11:15:00,91.44,91.46,91.29,91.32,120100.0,85.9106,85.9294,85.7697,85.7978,120100.0
2015-03-06 11:20:00,91.32,91.39,91.21,91.26,114200.0,85.7978,85.8636,85.6945,85.7415,114200.0
2015-03-06 11:25:00,91.26,91.46,91.24,91.44,32900.0,85.7415,85.9294,85.7227,85.9106,32900.0
2015-03-06 11:30:00,91.43,91.46,91.31,91.46,61000.0,85.9012,85.9294,85.7884,85.9294,61000.0
2015-03-06 11:35:00,91.47,91.62,91.44,91.56,57000.0,85.9388,86.0797,85.9106,86.0233,57000.0
2015-03-06 11:40:00,91.57,91.66,91.52,91.55,50300.0,86.0327,86.1173,85.9857,86.0139,50300.0
2015-03-06 11:45:00,91.57,91.61,91.47,91.47,26800.0,86.0327,86.0703,85.9388,85.9388,26800.0
2015-03-06 11:50:00,91.48,91.58,91.45,91.58,35800.0,85.9482,86.0421,85.92,86.0421,35800.0
2015-03-06 11:55:00,91.58,91.66,91.51,91.66,27500.0,86.0421,86.1173,85.9763,86.1173,27500.0
2015-03-06 12:00:00,91.67,91.71,91.6,91.71,17400.0,86.1267,86.1643,86.0609,86.1643,17400.0
2015-03-06 12:05:00,91.68,91.69,91.56,91.56,24400.0,86.1361,86.1455,86.0233,86.0233,24400.0
2015-03-06 12:10:00,91.56,91.63,91.5,91.6,33200.0,86.0233,86.0891,85.967,86.0609,33200.0
2015-03-06 12:15:00,91.59,91.6,91.3,91.32,34400.0,86.0515,86.0609,85.779,85.7978,34400.0
2015-03-06 12:20:00,91.34,91.34,91.12,91.19,30100.0,85.8166,85.8166,85.6099,85.6757,30100.0
2015-03-06 12:25:00,91.21,91.4,91.19,91.33,27000.0,85.6945,85.873,85.6757,85.8072,27000.0
2015-03-06 12:30:00,91.35,91.42,91.23,91.42,21900.0,85.826,85.8918,85.7133,85.8918,21900.0
2015-03-06 12:35:00,91.41,91.49,91.35,91.43,19200.0,85.8824,85.9576,85.826,85.9012,19200.0
2015-03-06 12:40:00,91.43,91.53,91.4,91.47,16300.0,85.9012,85.9951,85.873,85.9388,16300.0
2015-03-06 12:45:00,91.43,91.54,91.43,91.49,19300.0,85.9012,86.0045,85.9012,85.9576,19300.0
2015-03-06 12:50:00,91.49,91.55,91.27,91.33,21100.0,85.9576,86.0139,85.7509,85.8072,21100.0
2015-03-06 12:55:00,91.35,91.39,91.25,91.33,22100.0,85.826,85.8636,85.7321,85.8072,22100.0
2015-03-06 13:00:00,91.35,91.45,91.21,91.28,30900.0,85.826,85.92,85.6945,85.7603,30900.0
2015-03-06 13:05:00,91.3,91.38,91.14,91.2,27200.0,85.779,85.8542,85.6287,85.6851,27200.0
2015-03-06 13:10:00,91.22,91.27,91.06,91.25,38900.0,85.7039,85.7509,85.5536,85.7321,38900.0
2015-03-06 13:15:00,91.23,91.26,91.03,91.04,34800.0,85.7133,85.7415,85.5254,85.5348,34800.0
2015-03-06 13:20:00,91.04,91.08,90.93,90.93,52800.0,85.5348,85.5724,85.4314,85.4314,52800.0
2015-03-06 13:25:00,90.95,91.16,90.91,91.13,27100.0,85.4502,85.6475,85.4126,85.6193,27100.0
2015-03-06 13:30:00,91.12,91.13,90.97,90.98,21700.0,85.6099,85.6193,85.469,85.4784,21700.0
2015-03-06 13:35:00,90.95,91.04,90.89,91.0,18300.0,85.4502,85.5348,85.3938,85.4972,18300.0
2015-03-06 13:40:00,91.0,91.04,90.92,90.94,21600.0,85.4972,85.5348,85.422,85.4408,21600.0
2015-03-06 13:45:00,90.95,91.04,90.87,91.04,34800.0,85.4502,85.5348,85.3751,85.5348,34800.0
2015-03-06 13:50:00,91.03,91.09,90.94,91.09,20200.0,85.5254,85.5817,85.4408,85.5817,20200.0
2015-03-06 13:55:00,91.09,91.23,91.08,91.21,22600.0,85.5817,85.7133,85.5724,85.6945,22600.0
2015-03-06 14:00:00,91.18,91.3,91.12,91.26,19700.0,85.6663,85.779,85.6099,85.7415,19700.0
2015-03-06 14:05:00,91.26,91.32,91.19,91.27,21000.0,85.7415,85.7978,85.6757,85.7509,21000.0
2015-03-06 14:10:00,91.27,91.42,91.26,91.38,32200.0,85.7509,85.8918,85.7415,85.8542,32200.0
2015-03-06 14:15:00,91.42,91.43,91.2,91.2,15400.0,85.8918,85.9012,85.6851,85.6851,15400.0
2015-03-06 14:20:00,91.21,91.22,91.05,91.17,36900.0,85.6945,85.7039,85.5442,85.6569,36900.0
2015-03-06 14:25:00,91.15,91.2,91.05,91.1,20100.0,85.6381,85.6851,85.5442,85.5911,20100.0
2015-03-06 14:30:00,91.09,91.19,91.08,91.19,17600.0,85.5817,85.6757,85.5724,85.6757,17600.0
2015-03-06 14:35:00,91.19,91.19,91.0,91.03,27900.0,85.6757,85.6757,85.4972,85.5254,27900.0
2015-03-06 14:40:00,91.02,91.11,90.96,91.03,63200.0,85.516,85.6005,85.4596,85.5254,63200.0
2015-03-06 14:45:00,91.02,91.05,90.98,91.05,24000.0,85.516,85.5442,85.4784,85.5442,24000.0
2015-03-06 14:50:00,91.06,91.15,91.0,91.14,32700.0,85.5536,85.6381,85.4972,85.6287,32700.0
2015-03-06 14:55:00,91.12,91.21,91.01,91.01,29900.0,85.6099,85.6945,85.5066,85.5066,29900.0
2015-03-06 15:00:00,91.0,91.17,91.0,91.14,44700.0,85.4972,85.6569,85.4972,85.6287,44700.0
2015-03-06 15:05:00,91.15,91.23,91.11,91.18,31700.0,85.6381,85.7133,85.6005,85.6663,31700.0
2015-03-06 15:10:00,91.19,91.19,90.97,91.15,70900.0,85.6757,85.6757,85.469,85.6381,70900.0
2015-03-06 15:15:00,91.16,91.18,91.04,91.14,31600.0,85.6475,85.6663,85.5348,85.6287,31600.0
2015-03-06 15:20:00,91.14,91.2,91.09,91.19,46700.0,85.6287,85.6851,85.5817,85.6757,46700.0
2015-03-06 15:25:00,91.19,91.19,90.91,90.93,38000.0,85.6757,85.6757,85.4126,85.4314,38000.0
2015-03-06 15:30:00,90.94,91.04,90.81,90.81,49200.0,85.4408,85.5348,85.3187,85.3187,49200.0
2015-03-06 15:35:00,90.81,90.95,90.78,90.9,69700.0,85.3187,85.4502,85.2905,85.4032,69700.0
2015-03-06 15:40:00,90.89,90.92,90.71,90.74,54600.0,85.3938,85.422,85.2247,85.2529,54600.0
2015-03-06 15:45:00,90.73,90.9,90.72,90.82,91800.0,85.2435,85.4032,85.2341,85.3281,91800.0
2015-03-06 15:50:00,90.8,90.87,90.78,90.81,91800.0,85.3093,85.3751,85.2905,85.3187,91800.0
2015-03-06 15:55:00,90.8,90.86,90.67,90.83,317600.0,85.3093,85.3657,85.1871,85.3375,317600.0
2015-03-09 09:30:00,90.52,90.52,90.12,90.27,210900.0,85.0462,85.0462,84.6704,84.8113,210900.0
2015-03-09 09:35:00,90.28,90.38,90.07,90.24,71000.0,84.8207,84.9147,84.6234,84.7831,71000.0
2015-03-09 09:40:00,90.25,90.69,90.25,90.59,87900.0,84.7925,85.2059,84.7925,85.112,87900.0
2015-03-09 09:45:00,90.62,90.74,90.6,90.64,67200.0,85.1402,85.2529,85.1214,85.159,67200.0
2015-03-09 09:50:00,90.65,90.74,90.57,90.71,110300.0,85.1684,85.2529,85.0932,85.2247,110300.0
2015-03-09 09:55:00,90.69,90.88,90.58,90.87,68900.0,85.2059,85.3844,85.1026,85.3751,68900.0
2015-03-09 10:00:00,90.88,91.07,90.82,90.95,78800.0,85.3844,85.563,85.3281,85.4502,78800.0
2015-03-09 10:05:00,90.97,90.98,90.74,90.82,55000.0,85.469,85.4784,85.2529,85.3281,55000.0
2015-03-09 10:10:00,90.8,90.94,90.76,90.76,43200.0,85.3093,85.4408,85.2717,85.2717,43200.0
2015-03-09 10:15:00,90.76,90.76,90.56,90.57,54100.0,85.2717,85.2717,85.0838,85.0932,54100.0
2015-03-09 10:20:00,90.56,90.67,90.55,90.58,24800.0,85.0838,85.1871,85.0744,85.1026,24800.0
2015-03-09 10:25:00,90.59,90.7,90.49,90.7,35100.0,85.112,85.2153,85.018,85.2153,35100.0
2015-03-09 10:30:00,90.71,90.78,90.62,90.75,16200.0,85.2247,85.2905,85.1402,85.2623,16200.0
2015-03-09 10:35:00,90.78,90.9,90.65,90.67,114000.0,85.2905,85.4032,85.1684,85.1871,114000.0
2015-03-09 10:40:00,90.67,90.78,90.65,90.74,16000.0,85.1871,85.2905,85.1684,85.2529,16000.0
2015-03-09 10:45:00,90.74,90.85,90.72,90.78,19100.0,85.2529,85.3563,85.2341,85.2905,19100.0
2015-03-09 10:50:00,90.8,90.96,90.8,90.86,23800.0,85.3093,85.4596,85.3093,85.3657,23800.0
2015-03-09 10:55:00,90.84,90.85,90.64,90.64,26900.0,85.3469,85.3563,85.159,85.159,26900.0
2015-03-09 11:00:00,90.63,90.66,90.42,90.42,238400.0,85.1496,85.1777,84.9523,84.9523,238400.0
2015-03-09 11:05:00,90.44,90.71,90.44,90.65,25300.0,84.9711,85.2247,84.9711,85.1684,25300.0
2015-03-09 11:10:00,90.63,90.71,90.57,90.66,26600.0,85.1496,85.2247,85.0932,85.1777,26600.0
2015-03-09 11:15:00,90.67,90.74,90.59,90.67,50900.0,85.1871,85.2529,85.112,85.1871,50900.0
2015-03-09 11:20:00,90.67,90.7,90.55,90.67,72600.0,85.1871,85.2153,85.0744,85.1871,72600.0
2015-03-09 11:25:00,90.67,90.88,90.67,90.76,133100.0,85.1871,85.3844,85.1871,85.2717,133100.0
2015-03-09 11:30:00,90.74,90.9,90.74,90.88,15700.0,85.2529,85.4032,85.2529,85.3844,15700.0
2015-03-09 11:35:00,90.88,90.96,90.84,90.92,22300.0,85.3844,85.4596,85.3469,85.422,22300.0
2015-03-09 11:40:00,90.91,91.0,90.88,90.97,24700.0,85.4126,85.4972,85.3844,85.469,24700.0
2015-03-09 11:45:00,91.0,91.0,90.87,90.96,10000.0,85.4972,85.4972,85.3751,85.4596,10000.0
2015-03-09 11:50:00,90.96,90.97,90.82,90.95,134100.0,85.4596,85.469,85.3281,85.4502,134100.0
2015-03-09 11:55:00,90.93,91.11,90.92,91.04,29000.0,85.4314,85.6005,85.422,85.5348,29000.0
2015-03-09 12:00:00,91.05,91.07,90.95,91.0,24500.0,85.5442,85.563,85.4502,85.4972,24500.0
2015-03-09 12:05:00,91.0,91.0,90.82,90.83,52900.0,85.4972,85.4972,85.3281,85.3375,52900.0
2015-03-09 12:10:00,90.84,90.9,90.77,90.78,24500.0,85.3469,85.4032,85.2811,85.2905,24500.0
2015-03-09 12:15:00,90.79,90.85,90.7,90.82,22000.0,85.2999,85.3563,85.2153,85.3281,22000.0
2015-03-09 12:20:00,90.81,90.85,90.74,90.85,9200.0,85.3187,85.3563,85.2529,85.3563,9200.0
2015-03-09 12:25:00,90.84,90.87,90.74,90.83,17200.0,85.3469,85.3751,85.2529,85.3375,17200.0
2015-03-09 12:30:00,90.8,90.9,90.76,90.89,12800.0,85.3093,85.4032,85.2717,85.3938,12800.0
2015-03-09 12:35:00,90.91,91.03,90.91,90.95,17500.0,85.4126,85.5254,85.4126,85.4502,17500.0
2015-03-09 12:40:00,90.95,91.11,90.94,91.06,13800.0,85.4502,85.6005,85.4408,85.5536,13800.0
2015-03-09 12:45:00,91.06,91.14,91.05,91.06,19200.0,85.5536,85.6287,85.5442,85.5536,19200.0
2015-03-09 12:50:00,91.05,91.15,91.02,91.11,12700.0,85.5442,85.6381,85.516,85.6005,12700.0
2015-03-09 12:55:00,91.1,91.19,91.09,91.16,17300.0,85.5911,85.6757,85.5817,85.6475,17300.0
2015-03-09 13:00:00,91.15,91.19,91.01,91.04,12900.0,85.6381,85.6757,85.5066,85.5348,12900.0
2015-03-09 13:05:00,91.03,91.16,91.02,91.16,11600.0,85.5254,85.6475,85.516,85.6475,11600.0
2015-03-09 13:10:00,91.15,91.23,91.11,91.22,18200.0,85.6381,85.7133,85.6005,85.7039,18200.0
2015-03-09 13:15:00,91.23,91.23,91.06,91.11,13200.0,85.7133,85.7133,85.5536,85.6005,13200.0
2015-03-09 13:20:00,91.09,91.19,91.06,91.16,12200.0,85.5817,85.6757,85.5536,85.6475,12200.0
2015-03-09 13:25:00,91.16,91.24,91.12,91.24,12500.0,85.6475,85.7227,85.6099,85.7227,12500.0
2015-03-09 13:30:00,91.25,91.29,91.2,91.2,16200.0,85.7321,85.7697,85.6851,85.6851,16200.0
2015-03-09 13:35:00,91.2,91.22,91.13,91.18,13400.0,85.6851,85.7039,85.6193,85.6663,13400.0
2015-03-09 13:40:00,91.18,91.28,91.17,91.23,24700.0,85.6663,85.7603,85.6569,85.7133,24700.0
2015-03-09 13:45:00,91.23,91.24,91.16,91.24,38400.0,85.7133,85.7227,85.6475,85.7227,38400.0
2015-03-09 13:50:00,91.24,91.29,91.19,91.24,22000.0,85.7227,85.7697,85.6757,85.7227,22000.0
2015-03-09 13:55:00,91.25,91.28,91.17,91.19,28900.0,85.7321,85.7603,85.6569,85.6757,28900.0
2015-03-09 14:00:00,91.19,91.28,91.18,91.28,35300.0,85.6757,85.7603,85.6663,85.7603,35300.0
2015-03-09 14:05:00,91.28,91.32,91.26,91.27,21200.0,85.7603,85.7978,85.7415,85.7509,21200.0
2015-03-09 14:10:00,91.29,91.35,91.25,91.27,29900.0,85.7697,85.826,85.7321,85.7509,29900.0
2015-03-09 14:15:00,91.26,91.29,91.21,91.24,17000.0,85.7415,85.7697,85.6945,85.7227,17000.0
2015-03-09 14:20:00,91.23,91.33,91.23,91.29,18900.0,85.7133,85.8072,85.7133,85.7697,18900.0
2015-03-09 14:25:00,91.28,91.28,91.16,91.17,19100.0,85.7603,85.7603,85.6475,85.6569,19100.0
2015-03-09 14:30:00,91.18,91.24,91.13,91.21,23600.0,85.6663,85.7227,85.6193,85.6945,23600.0
2015-03-09 14:35:00,91.22,91.23,91.1,91.2,33800.0,85.7039,85.7133,85.5911,85.6851,33800.0
2015-03-09 14:40:00,91.22,91.26,91.1,91.25,20100.0,85.7039,85.7415,85.5911,85.7321,20100.0
2015-03-09 14:45:00,91.25,91.34,91.23,91.28,30200.0,85.7321,85.8166,85.7133,85.7603,30200.0
2015-03-09 14:50:00,91.3,91.37,91.28,91.31,53400.0,85.779,85.8448,85.7603,85.7884,53400.0
2015-03-09 14:55:00,91.32,91.38,91.3,91.37,60700.0,85.7978,85.8542,85.779,85.8448,60700.0
2015-03-09 15:00:00,91.37,91.38,91.32,91.34,54900.0,85.8448,85.8542,85.7978,85.8166,54900.0
2015-03-09 15:05:00,91.32,91.41,91.28,91.41,26300.0,85.7978,85.8824,85.7603,85.8824,26300.0
2015-03-09 15:10:00,91.41,91.44,91.38,91.41,85300.0,85.8824,85.9106,85.8542,85.8824,85300.0
2015-03-09 15:15:00,91.42,91.42,91.33,91.33,22600.0,85.8918,85.8918,85.8072,85.8072,22600.0
2015-03-09 15:20:00,91.32,91.35,91.3,91.33,39400.0,85.7978,85.826,85.779,85.8072,39400.0
2015-03-09 15:25:00,91.32,91.35,91.29,91.31,42900.0,85.7978,85.826,85.7697,85.7884,42900.0
2015-03-09 15:30:00,91.32,91.44,91.31,91.39,46700.0,85.7978,85.9106,85.7884,85.8636,46700.0
2015-03-09 15:35:00,91.38,91.39,91.27,91.29,51900.0,85.8542,85.8636,85.7509,85.7697,51900.0
2015-03-09 15:40:00,91.28,91.36,91.25,91.28,63500.0,85.7603,85.8354,85.7321,85.7603,63500.0
2015-03-09 15:45:00,91.27,91.38,91.26,91.3,83700.0,85.7509,85.8542,85.7415,85.779,83700.0
2015-03-09 15:50:00,91.31,91.34,91.18,91.24,102500.0,85.7884,85.8166,85.6663,85.7227,102500.0
2015-03-09 15:55:00,91.23,91.23,91.11,91.12,131200.0,85.7133,85.7133,85.6005,85.6099,131200.0
2015-03-10 09:30:00,90.18,90.32,90.0,90.31,142800.0,84.7268,84.8583,84.5577,84.8489,142800.0
2015-03-10 09:35:00,90.29,90.39,90.04,90.22,62300.0,84.8301,84.9241,84.5952,84.7644,62300.0
2015-03-10 09:40:00,90.18,90.33,90.0,90.1,59900.0,84.7268,84.8677,84.5577,84.6516,59900.0
2015-03-10 09:45:00,90.09,90.25,90.04,90.17,47100.0,84.6422,84.7925,84.5952,84.7174,47100.0
2015-03-10 09:50:00,90.15,90.19,89.99,90.09,69100.0,84.6986,84.7362,84.5483,84.6422,69100.0
2015-03-10 09:55:00,90.11,90.16,90.0,90.0,59600.0,84.661,84.708,84.5577,84.5577,59600.0
2015-03-10 10:00:00,90.0,90.11,89.81,90.02,91400.0,84.5577,84.661,84.3791,84.5765,91400.0
2015-03-10 10:05:00,90.0,90.15,89.91,90.06,55000.0,84.5577,84.6986,84.4731,84.614,55000.0
2015-03-10 10:10:00,90.08,90.1,89.99,90.02,52600.0,84.6328,84.6516,84.5483,84.5765,52600.0
2015-03-10 10:15:00,90.0,90.15,90.0,90.11,64300.0,84.5577,84.6986,84.5577,84.661,64300.0
2015-03-10 10:20:00,90.1,90.15,90.04,90.06,28900.0,84.6516,84.6986,84.5952,84.614,28900.0
2015-03-10 10:25:00,90.05,90.09,89.76,89.99,64500.0,84.6046,84.6422,84.3322,84.5483,64500.0
2015-03-10 10:30:00,89.98,89.99,89.7,89.8,61000.0,84.5389,84.5483,84.2758,84.3698,61000.0
2015-03-10 10:35:00,89.8,89.91,89.62,89.62,51000.0,84.3698,84.4731,84.2006,84.2006,51000.0
2015-03-10 10:40:00,89.61,89.66,89.53,89.56,73800.0,84.1912,84.2382,84.1161,84.1443,73800.0
2015-03-10 10:45:00,89.57,89.58,89.42,89.51,87300.0,84.1537,84.1631,84.0127,84.0973,87300.0
2015-03-10 10:50:00,89.52,89.74,89.52,89.64,62900.0,84.1067,84.3134,84.1067,84.2194,62900.0
2015-03-10 10:55:00,89.63,89.73,89.47,89.47,46800.0,84.21,84.304,84.0597,84.0597,46800.0
2015-03-10 11:00:00,89.45,89.65,89.44,89.64,70700.0,84.0409,84.2288,84.0315,84.2194,70700.0
2015-03-10 11:05:00,89.64,89.86,89.62,89.69,75600.0,84.2194,84.4261,84.2006,84.2664,75600.0
2015-03-10 11:10:00,89.69,89.71,89.6,89.7,48900.0,84.2664,84.2852,84.1818,84.2758,48900.0
2015-03-10 11:15:00,89.7,89.73,89.66,89.7,49100.0,84.2758,84.304,84.2382,84.2758,49100.0
2015-03-10 11:20:00,89.69,89.77,89.67,89.69,64300.0,84.2664,84.3416,84.2476,84.2664,64300.0
2015-03-10 11:25:00,89.7,89.75,89.63,89.65,34200.0,84.2758,84.3228,84.21,84.2288,34200.0
2015-03-10 11:30:00,89.65,89.71,89.58,89.58,37300.0,84.2288,84.2852,84.1631,84.1631,37300.0
2015-03-10 11:35:00,89.6,89.68,89.6,89.67,35300.0,84.1818,84.257,84.1818,84.2476,35300.0
2015-03-10 11:40:00,89.65,89.7,89.57,89.57,66400.0,84.2288,84.2758,84.1537,84.1537,66400.0
2015-03-10 11:45:00,89.59,89.6,89.46,89.54,31500.0,84.1725,84.1818,84.0503,84.1255,31500.0
2015-03-10 11:50:00,89.53,89.57,89.49,89.51,41900.0,84.1161,84.1537,84.0785,84.0973,41900.0
2015-03-10 11:55:00,89.5,89.58,89.47,89.47,61500.0,84.0879,84.1631,84.0597,84.0597,61500.0
2015-03-10 12:00:00,89.47,89.48,89.33,89.33,48500.0,84.0597,84.0691,83.9282,83.9282,48500.0
2015-03-10 12:05:00,89.33,89.44,89.33,89.42,28000.0,83.9282,84.0315,83.9282,84.0127,28000.0
2015-03-10 12:10:00,89.41,89.5,89.4,89.45,63600.0,84.0033,84.0879,83.9939,84.0409,63600.0
2015-03-10 12:15:00,89.46,89.52,89.43,89.5,76200.0,84.0503,84.1067,84.0221,84.0879,76200.0
2015-03-10 12:20:00,89.5,89.5,89.36,89.38,43800.0,84.0879,84.0879,83.9564,83.9752,43800.0
2015-03-10 12:25:00,89.38,89.45,89.32,89.32,21800.0,83.9752,84.0409,83.9188,83.9188,21800.0
2015-03-10 12:30:00,89.32,89.39,89.28,89.35,27700.0,83.9188,83.9845,83.8812,83.947,27700.0
2015-03-10 12:35:00,89.37,89.51,89.32,89.49,46100.0,83.9658,84.0973,83.9188,84.0785,46100.0
2015-03-10 12:40:00,89.51,89.61,89.49,89.56,76500.0,84.0973,84.1912,84.0785,84.1443,76500.0
2015-03-10 12:45:00,89.57,89.62,89.44,89.56,34800.0,84.1537,84.2006,84.0315,84.1443,34800.0
2015-03-10 12:50:00,89.57,89.59,89.36,89.51,50500.0,84.1537,84.1725,83.9564,84.0973,50500.0
2015-03-10 12:55:00,89.49,89.67,89.49,89.53,27300.0,84.0785,84.2476,84.0785,84.1161,27300.0
2015-03-10 13:00:00,89.53,89.57,89.45,89.48,55500.0,84.1161,84.1537,84.0409,84.0691,55500.0
2015-03-10 13:05:00,89.46,89.56,89.45,89.47,22700.0,84.0503,84.1443,84.0409,84.0597,22700.0
2015-03-10 13:10:00,89.48,89.56,89.46,89.47,17700.0,84.0691,84.1443,84.0503,84.0597,17700.0
2015-03-10 13:15:00,89.47,89.54,89.41,89.52,24100.0,84.0597,84.1255,84.0033,84.1067,24100.0
2015-03-10 13:20:00,89.53,89.73,89.52,89.71,34500.0,84.1161,84.304,84.1067,84.2852,34500.0
2015-03-10 13:25:00,89.73,89.79,89.62,89.62,33400.0,84.304,84.3604,84.2006,84.2006,33400.0
2015-03-10 13:30:00,89.63,89.63,89.5,89.58,23800.0,84.21,84.21,84.0879,84.1631,23800.0
2015-03-10 13:35:00,89.58,89.65,89.52,89.58,20600.0,84.1631,84.2288,84.1067,84.1631,20600.0
2015-03-10 13:40:00,89.54,89.63,89.53,89.6,17600.0,84.1255,84.21,84.1161,84.1818,17600.0
2015-03-10 13:45:00,89.63,89.73,89.56,89.66,30300.0,84.21,84.304,84.1443,84.2382,30300.0
2015-03-10 13:50:00,89.64,89.76,89.63,89.64,29900.0,84.2194,84.3322,84.21,84.2194,29900.0
2015-03-10 13:55:00,89.65,89.65,89.57,89.64,23200.0,84.2288,84.2288,84.1537,84.2194,23200.0
2015-03-10 14:00:00,89.64,89.65,89.59,89.65,15300.0,84.2194,84.2288,84.1725,84.2288,15300.0
2015-03-10 14:05:00,89.65,89.76,89.64,89.73,15300.0,84.2288,84.3322,84.2194,84.304,15300.0
2015-03-10 14:10:00,89.73,89.76,89.39,89.45,48100.0,84.304,84.3322,83.9845,84.0409,48100.0
2015-03-10 14:15:00,89.45,89.55,89.37,89.44,26200.0,84.0409,84.1349,83.9658,84.0315,26200.0
2015-03-10 14:20:00,89.44,89.45,89.29,89.32,18700.0,84.0315,84.0409,83.8906,83.9188,18700.0
2015-03-10 14:25:00,89.32,89.44,89.27,89.3,29100.0,83.9188,84.0315,83.8718,83.9,29100.0
2015-03-10 14:30:00,89.3,89.46,89.27,89.38,61500.0,83.9,84.0503,83.8718,83.9752,61500.0
2015-03-10 14:35:00,89.38,89.46,89.32,89.36,29200.0,83.9752,84.0503,83.9188,83.9564,29200.0
2015-03-10 14:40:00,89.36,89.4,89.29,89.39,27600.0,83.9564,83.9939,83.8906,83.9845,27600.0
2015-03-10 14:45:00,89.39,89.48,89.34,89.36,35700.0,83.9845,84.0691,83.9376,83.9564,35700.0
2015-03-10 14:50:00,89.36,89.41,89.2,89.23,34700.0,83.9564,84.0033,83.806,83.8342,34700.0
2015-03-10 14:55:00,89.24,89.31,89.2,89.2,36800.0,83.8436,83.9094,83.806,83.806,36800.0
2015-03-10 15:00:00,89.22,89.33,89.2,89.25,34900.0,83.8248,83.9282,83.806,83.853,34900.0
2015-03-10 15:05:00,89.24,89.32,89.24,89.31,31400.0,83.8436,83.9188,83.8436,83.9094,31400.0
2015-03-10 15:10:00,89.31,89.33,89.21,89.22,40600.0,83.9094,83.9282,83.8154,83.8248,40600.0
2015-03-10 15:15:00,89.22,89.42,89.2,89.37,32600.0,83.8248,84.0127,83.806,83.9658,32600.0
2015-03-10 15:20:00,89.38,89.42,89.35,89.41,34700.0,83.9752,84.0127,83.947,84.0033,34700.0
2015-03-10 15:25:00,89.39,89.41,89.23,89.25,45600.0,83.9845,84.0033,83.8342,83.853,45600.0
2015-03-10 15:30:00,89.27,89.27,89.15,89.16,49300.0,83.8718,83.8718,83.7591,83.7685,49300.0
2015-03-10 15:35:00,89.15,89.19,89.13,89.14,49200.0,83.7591,83.7966,83.7403,83.7497,49200.0
2015-03-10 15:40:00,89.14,89.23,89.12,89.14,80600.0,83.7497,83.8342,83.7309,83.7497,80600.0
2015-03-10 15:45:00,89.13,89.22,89.08,89.19,110300.0,83.7403,83.8248,83.6933,83.7966,110300.0
2015-03-10 15:50:00,89.17,89.18,89.07,89.08,91700.0,83.7779,83.7872,83.6839,83.6933,91700.0
2015-03-10 15:55:00,89.08,89.09,88.87,88.89,312400.0,83.6933,83.7027,83.496,83.5148,312400.0
2015-03-11 09:30:00,87.59,88.17,87.51,87.8,816000.0,82.2934,82.8383,82.2182,82.4907,816000.0
2015-03-11 09:35:00,87.8,87.8,87.55,87.57,300600.0,82.4907,82.4907,82.2558,82.2746,300600.0
2015-03-11 09:40:00,87.56,87.57,87.15,87.15,336700.0,82.2652,82.2746,81.88,81.88,336700.0
2015-03-11 09:45:00,87.18,87.25,87.01,87.04,445500.0,81.9082,81.974,81.7485,81.7767,445500.0
2015-03-11 09:50:00,87.03,87.25,86.9,87.0,224800.0,81.7673,81.974,81.6451,81.7391,224800.0
2015-03-11 09:55:00,87.0,87.11,86.85,87.04,393600.0,81.7391,81.8424,81.5981,81.7767,393600.0
2015-03-11 10:00:00,87.06,87.28,86.99,87.28,245300.0,81.7954,82.0021,81.7297,82.0021,245300.0
2015-03-11 10:05:00,87.27,87.5,87.23,87.48,117600.0,81.9927,82.2088,81.9552,82.19,117600.0
2015-03-11 10:10:00,87.46,87.55,87.41,87.48,211600.0,82.1713,82.2558,82.1243,82.19,211600.0
2015-03-11 10:15:00,87.49,87.5,87.31,87.39,131100.0,82.1994,82.2088,82.0303,82.1055,131100.0
2015-03-11 10:20:00,87.39,87.52,87.38,87.5,159300.0,82.1055,82.2276,82.0961,82.2088,159300.0
2015-03-11 10:25:00,87.51,87.65,87.47,87.56,189700.0,82.2182,82.3498,82.1807,82.2652,189700.0
2015-03-11 10:30:00,87.55,87.58,87.45,87.47,151700.0,82.2558,82.284,82.1619,82.1807,151700.0
2015-03-11 10:35:00,87.47,87.52,87.44,87.44,112800.0,82.1807,82.2276,82.1525,82.1525,112800.0
2015-03-11 10:40:00,87.45,87.5,87.26,87.26,114800.0,82.1619,82.2088,81.9833,81.9833,114800.0
2015-03-11 10:45:00,87.28,87.38,87.25,87.38,90100.0,82.0021,82.0961,81.974,82.0961,90100.0
2015-03-11 10:50:00,87.37,87.57,87.32,87.53,107400.0,82.0867,82.2746,82.0397,82.237,107400.0
2015-03-11 10:55:00,87.54,87.54,87.35,87.38,106600.0,82.2464,82.2464,82.0679,82.0961,106600.0
2015-03-11 11:00:00,87.39,87.58,87.37,87.5,156000.0,82.1055,82.284,82.0867,82.2088,156000.0
2015-03-11 11:05:00,87.5,87.61,87.5,87.59,70300.0,82.2088,82.3122,82.2088,82.2934,70300.0
2015-03-11 11:10:00,87.58,87.71,87.58,87.7,95700.0,82.284,82.4061,82.284,82.3967,95700.0
2015-03-11 11:15:00,87.7,87.79,87.65,87.65,110700.0,82.3967,82.4813,82.3498,82.3498,110700.0
2015-03-11 11:20:00,87.65,87.7,87.56,87.58,95000.0,82.3498,82.3967,82.2652,82.284,95000.0
2015-03-11 11:25:00,87.57,87.73,87.56,87.7,82200.0,82.2746,82.4249,82.2652,82.3967,82200.0
2015-03-11 11:30:00,87.7,87.76,87.66,87.72,53600.0,82.3967,82.4531,82.3592,82.4155,53600.0
2015-03-11 11:35:00,87.72,87.8,87.7,87.74,40400.0,82.4155,82.4907,82.3967,82.4343,40400.0
2015-03-11 11:40:00,87.74,87.85,87.71,87.79,62500.0,82.4343,82.5377,82.4061,82.4813,62500.0
2015-03-11 11:45:00,87.79,87.85,87.71,87.84,44600.0,82.4813,82.5377,82.4061,82.5283,44600.0
2015-03-11 11:50:00,87.83,87.85,87.76,87.84,32900.0,82.5189,82.5377,82.4531,82.5283,32900.0
2015-03-11 11:55:00,87.83,87.85,87.77,87.84,45500.0,82.5189,82.5377,82.4625,82.5283,45500.0
2015-03-11 12:00:00,87.85,87.87,87.69,87.7,101000.0,82.5377,82.5565,82.3873,82.3967,101000.0
2015-03-11 12:05:00,87.71,87.71,87.5,87.53,86600.0,82.4061,82.4061,82.2088,82.237,86600.0
2015-03-11 12:10:00,87.54,87.67,87.51,87.67,44200.0,82.2464,82.3686,82.2182,82.3686,44200.0
2015-03-11 12:15:00,87.67,87.72,87.62,87.71,30600.0,82.3686,82.4155,82.3216,82.4061,30600.0
2015-03-11 12:20:00,87.72,87.72,87.54,87.58,32800.0,82.4155,82.4155,82.2464,82.284,32800.0
2015-03-11 12:25:00,87.58,87.63,87.5,87.59,33300.0,82.284,82.331,82.2088,82.2934,33300.0
2015-03-11 12:30:00,87.6,87.65,87.54,87.6,28300.0,82.3028,82.3498,82.2464,82.3028,28300.0
2015-03-11 12:35:00,87.59,87.71,87.54,87.71,26900.0,82.2934,82.4061,82.2464,82.4061,26900.0
2015-03-11 12:40:00,87.72,87.72,87.56,87.57,39200.0,82.4155,82.4155,82.2652,82.2746,39200.0
2015-03-11 12:45:00,87.57,87.61,87.53,87.6,26900.0,82.2746,82.3122,82.237,82.3028,26900.0
2015-03-11 12:50:00,87.6,87.69,87.51,87.66,31200.0,82.3028,82.3873,82.2182,82.3592,31200.0
2015-03-11 12:55:00,87.66,87.68,87.54,87.63,26400.0,82.3592,82.378,82.2464,82.331,26400.0
2015-03-11 13:00:00,87.61,87.67,87.57,87.58,19500.0,82.3122,82.3686,82.2746,82.284,19500.0
2015-03-11 13:05:00,87.59,87.69,87.58,87.64,29300.0,82.2934,82.3873,82.284,82.3404,29300.0
2015-03-11 13:10:00,87.64,87.71,87.6,87.64,29700.0,82.3404,82.4061,82.3028,82.3404,29700.0
2015-03-11 13:15:00,87.63,87.7,87.56,87.56,24800.0,82.331,82.3967,82.2652,82.2652,24800.0
2015-03-11 13:20:00,87.56,87.63,87.56,87.62,27300.0,82.2652,82.331,82.2652,82.3216,27300.0
2015-03-11 13:25:00,87.63,87.7,87.57,87.66,42700.0,82.331,82.3967,82.2746,82.3592,42700.0
2015-03-11 13:30:00,87.66,87.67,87.48,87.52,78800.0,82.3592,82.3686,82.19,82.2276,78800.0
2015-03-11 13:35:00,87.5,87.56,87.47,87.5,42600.0,82.2088,82.2652,82.1807,82.2088,42600.0
2015-03-11 13:40:00,87.48,87.48,87.25,87.27,49100.0,82.19,82.19,81.974,81.9927,49100.0
2015-03-11 13:45:00,87.28,87.3,87.08,87.08,52800.0,82.0021,82.0209,81.8142,81.8142,52800.0
2015-03-11 13:50:00,87.1,87.19,87.08,87.11,39900.0,81.833,81.9176,81.8142,81.8424,39900.0
2015-03-11 13:55:00,87.13,87.17,87.08,87.11,35100.0,81.8612,81.8988,81.8142,81.8424,35100.0
2015-03-11 14:00:00,87.12,87.33,87.09,87.23,30000.0,81.8518,82.0491,81.8236,81.9552,30000.0
2015-03-11 14:05:00,87.24,87.39,87.22,87.36,31800.0,81.9646,82.1055,81.9458,82.0773,31800.0
2015-03-11 14:10:00,87.38,87.39,87.26,87.34,24000.0,82.0961,82.1055,81.9833,82.0585,24000.0
2015-03-11 14:15:00,87.37,87.48,87.33,87.41,34900.0,82.0867,82.19,82.0491,82.1243,34900.0
2015-03-11 14:20:00,87.43,87.49,87.38,87.45,28100.0,82.1431,82.1994,82.0961,82.1619,28100.0
2015-03-11 14:25:00,87.46,87.5,87.39,87.43,35300.0,82.1713,82.2088,82.1055,82.1431,35300.0
2015-03-11 14:30:00,87.44,87.45,87.36,87.43,30300.0,82.1525,82.1619,82.0773,82.1431,30300.0
2015-03-11 14:35:00,87.43,87.51,87.41,87.48,45000.0,82.1431,82.2182,82.1243,82.19,45000.0
2015-03-11 14:40:00,87.49,87.49,87.34,87.42,37300.0,82.1994,82.1994,82.0585,82.1337,37300.0
2015-03-11 14:45:00,87.43,87.5,87.36,87.44,41000.0,82.1431,82.2088,82.0773,82.1525,41000.0
2015-03-11 14:50:00,87.44,87.49,87.38,87.38,34900.0,82.1525,82.1994,82.0961,82.0961,34900.0
2015-03-11 14:55:00,87.38,87.46,87.36,87.41,40100.0,82.0961,82.1713,82.0773,82.1243,40100.0
2015-03-11 15:00:00,87.41,87.5,87.37,87.4,44300.0,82.1243,82.2088,82.0867,82.1149,44300.0
2015-03-11 15:05:00,87.4,87.46,87.34,87.34,37200.0,82.1149,82.1713,82.0585,82.0585,37200.0
2015-03-11 15:10:00,87.35,87.41,87.24,87.28,67600.0,82.0679,82.1243,81.9646,82.0021,67600.0
2015-03-11 15:15:00,87.27,87.34,87.21,87.24,46700.0,81.9927,82.0585,81.9364,81.9646,46700.0
2015-03-11 15:20:00,87.25,87.32,87.16,87.17,67500.0,81.974,82.0397,81.8894,81.8988,67500.0
2015-03-11 15:25:00,87.17,87.2,87.08,87.11,69300.0,81.8988,81.927,81.8142,81.8424,69300.0
2015-03-11 15:30:00,87.11,87.12,87.02,87.06,84800.0,81.8424,81.8518,81.7579,81.7954,84800.0
2015-03-11 15:35:00,87.05,87.08,87.03,87.05,86800.0,81.786,81.8142,81.7673,81.786,86800.0
2015-03-11 15:40:00,87.04,87.08,87.02,87.06,118200.0,81.7767,81.8142,81.7579,81.7954,118200.0
2015-03-11 15:45:00,87.06,87.11,87.0,87.03,141000.0,81.7954,81.8424,81.7391,81.7673,141000.0
2015-03-11 15:50:00,87.02,87.1,87.01,87.06,184400.0,81.7579,81.833,81.7485,81.7954,184400.0
2015-03-11 15:55:00,87.05,87.08,86.98,86.98,454900.0,81.786,81.8142,81.7203,81.7203,454900.0
2015-03-12 09:30:00,87.73,88.07,87.68,87.99,135200.0,82.4249,82.7444,82.378,82.6692,135200.0
2015-03-12 09:35:00,87.96,88.05,87.92,88.04,117100.0,82.641,82.7256,82.6034,82.7162,117100.0
2015-03-12 09:40:00,88.05,88.71,88.05,88.68,127400.0,82.7256,83.3457,82.7256,83.3175,127400.0
2015-03-12 09:45:00,88.69,88.75,88.37,88.52,167300.0,83.3269,83.3832,83.0262,83.1672,167300.0
2015-03-12 09:50:00,88.52,88.63,88.5,88.62,224700.0,83.1672,83.2705,83.1484,83.2611,224700.0
2015-03-12 09:55:00,88.62,88.77,88.48,88.72,109900.0,83.2611,83.402,83.1296,83.3551,109900.0
2015-03-12 10:00:00,88.72,88.88,88.59,88.69,51600.0,83.3551,83.5054,83.2329,83.3269,51600.0
2015-03-12 10:05:00,88.7,88.86,88.69,88.71,60600.0,83.3363,83.4866,83.3269,83.3457,60600.0
2015-03-12 10:10:00,88.72,88.85,88.7,88.76,77200.0,83.3551,83.4772,83.3363,83.3926,77200.0
2015-03-12 10:15:00,88.74,88.82,88.71,88.77,44300.0,83.3739,83.449,83.3457,83.402,44300.0
2015-03-12 10:20:00,88.76,88.8,88.58,88.61,65400.0,83.3926,83.4302,83.2235,83.2517,65400.0
2015-03-12 10:25:00,88.61,88.75,88.59,88.68,47600.0,83.2517,83.3832,83.2329,83.3175,47600.0
2015-03-12 10:30:00,88.67,88.71,88.66,88.7,38800.0,83.3081,83.3457,83.2987,83.3363,38800.0
2015-03-12 10:35:00,88.7,88.78,88.64,88.77,33100.0,83.3363,83.4114,83.2799,83.402,33100.0
2015-03-12 10:40:00,88.76,88.83,88.61,88.68,77200.0,83.3926,83.4584,83.2517,83.3175,77200.0
2015-03-12 10:45:00,88.72,88.85,88.66,88.83,31400.0,83.3551,83.4772,83.2987,83.4584,31400.0
2015-03-12 10:50:00,88.85,88.98,88.83,88.93,44500.0,83.4772,83.5993,83.4584,83.5524,44500.0
2015-03-12 10:55:00,88.93,89.12,88.88,89.06,54600.0,83.5524,83.7309,83.5054,83.6745,54600.0
2015-03-12 11:00:00,89.05,89.13,89.02,89.1,27400.0,83.6651,83.7403,83.6369,83.7121,27400.0
2015-03-12 11:05:00,89.1,89.28,89.1,89.25,51600.0,83.7121,83.8812,83.7121,83.853,51600.0
2015-03-12 11:10:00,89.24,89.28,89.03,89.08,95700.0,83.8436,83.8812,83.6463,83.6933,95700.0
2015-03-12 11:15:00,89.09,89.21,88.99,89.18,195500.0,83.7027,83.8154,83.6087,83.7872,195500.0
2015-03-12 11:20:00,89.16,89.18,88.96,88.97,92100.0,83.7685,83.7872,83.5805,83.5899,92100.0
2015-03-12 11:25:00,88.97,89.01,88.91,89.0,37200.0,83.5899,83.6275,83.5336,83.6181,37200.0
2015-03-12 11:30:00,89.0,89.0,88.87,88.9,41800.0,83.6181,83.6181,83.496,83.5242,41800.0
2015-03-12 11:35:00,88.9,88.99,88.84,88.96,38200.0,83.5242,83.6087,83.4678,83.5805,38200.0
2015-03-12 11:40:00,88.95,89.0,88.9,88.94,28500.0,83.5712,83.6181,83.5242,83.5618,28500.0
2015-03-12 11:45:00,88.93,88.99,88.91,88.92,34300.0,83.5524,83.6087,83.5336,83.543,34300.0
2015-03-12 11:50:00,88.91,88.94,88.87,88.88,30100.0,83.5336,83.5618,83.496,83.5054,30100.0
2015-03-12 11:55:00,88.89,88.91,88.81,88.88,33000.0,83.5148,83.5336,83.4396,83.5054,33000.0
2015-03-12 12:00:00,88.88,88.92,88.85,88.87,35100.0,83.5054,83.543,83.4772,83.496,35100.0
2015-03-12 12:05:00,88.88,88.9,88.85,88.86,29400.0,83.5054,83.5242,83.4772,83.4866,29400.0
2015-03-12 12:10:00,88.86,88.91,88.86,88.89,23600.0,83.4866,83.5336,83.4866,83.5148,23600.0
2015-03-12 12:15:00,88.89,89.08,88.88,88.95,76900.0,83.5148,83.6933,83.5054,83.5712,76900.0
2015-03-12 12:20:00,88.97,88.98,88.89,88.9,18400.0,83.5899,83.5993,83.5148,83.5242,18400.0
2015-03-12 12:25:00,88.91,89.09,88.9,89.04,48900.0,83.5336,83.7027,83.5242,83.6557,48900.0
2015-03-12 12:30:00,89.03,89.1,89.0,89.1,48700.0,83.6463,83.7121,83.6181,83.7121,48700.0
2015-03-12 12:35:00,89.1,89.11,88.96,88.99,23900.0,83.7121,83.7215,83.5805,83.6087,23900.0
2015-03-12 12:40:00,88.99,88.99,88.9,88.91,59900.0,83.6087,83.6087,83.5242,83.5336,59900.0
2015-03-12 12:45:00,88.91,89.0,88.89,88.95,30400.0,83.5336,83.6181,83.5148,83.5712,30400.0
2015-03-12 12:50:00,88.95,88.95,88.79,88.94,102900.0,83.5712,83.5712,83.4208,83.5618,102900.0
2015-03-12 12:55:00,88.94,88.95,88.84,88.85,24900.0,83.5618,83.5712,83.4678,83.4772,24900.0
2015-03-12 13:00:00,88.86,88.95,88.83,88.9,57200.0,83.4866,83.5712,83.4584,83.5242,57200.0
2015-03-12 13:05:00,88.89,88.98,88.88,88.96,21800.0,83.5148,83.5993,83.5054,83.5805,21800.0
2015-03-12 13:10:00,88.96,89.05,88.95,88.97,18100.0,83.5805,83.6651,83.5712,83.5899,18100.0
2015-03-12 13:15:00,88.96,89.03,88.88,88.98,35600.0,83.5805,83.6463,83.5054,83.5993,35600.0
2015-03-12 13:20:00,88.99,89.03,88.97,88.98,26400.0,83.6087,83.6463,83.5899,83.5993,26400.0
2015-03-12 13:25:00,88.99,89.05,88.98,89.03,25600.0,83.6087,83.6651,83.5993,83.6463,25600.0
2015-03-12 13:30:00,89.02,89.04,88.97,89.02,52200.0,83.6369,83.6557,83.5899,83.6369,52200.0
2015-03-12 13:35:00,89.02,89.04,88.93,88.95,36500.0,83.6369,83.6557,83.5524,83.5712,36500.0
2015-03-12 13:40:00,88.94,89.09,88.94,89.03,35200.0,83.5618,83.7027,83.5618,83.6463,35200.0
2015-03-12 13:45:00,89.01,89.05,88.96,89.04,26900.0,83.6275,83.6651,83.5805,83.6557,26900.0
2015-03-12 13:50:00,89.05,89.07,88.97,89.04,163500.0,83.6651,83.6839,83.5899,83.6557,163500.0
2015-03-12 13:55:00,89.04,89.08,88.99,89.08,78000.0,83.6557,83.6933,83.6087,83.6933,78000.0
2015-03-12 14:00:00,89.09,89.14,89.05,89.1,36500.0,83.7027,83.7497,83.6651,83.7121,36500.0
2015-03-12 14:05:00,89.11,89.15,89.09,89.14,25900.0,83.7215,83.7591,83.7027,83.7497,25900.0
2015-03-12 14:10:00,89.14,89.2,89.13,89.18,34500.0,83.7497,83.806,83.7403,83.7872,34500.0
2015-03-12 14:15:00,89.18,89.23,89.13,89.13,46800.0,83.7872,83.8342,83.7403,83.7403,46800.0
2015-03-12 14:20:00,89.13,89.28,89.12,89.28,31700.0,83.7403,83.8812,83.7309,83.8812,31700.0
2015-03-12 14:25:00,89.27,89.28,89.21,89.23,40500.0,83.8718,83.8812,83.8154,83.8342,40500.0
2015-03-12 14:30:00,89.23,89.26,89.19,89.2,32400.0,83.8342,83.8624,83.7966,83.806,32400.0
2015-03-12 14:35:00,89.21,89.22,89.13,89.18,40400.0,83.8154,83.8248,83.7403,83.7872,40400.0
2015-03-12 14:40:00,89.17,89.24,89.13,89.23,38300.0,83.7779,83.8436,83.7403,83.8342,38300.0
2015-03-12 14:45:00,89.23,89.29,89.21,89.22,48800.0,83.8342,83.8906,83.8154,83.8248,48800.0
2015-03-12 14:50:00,89.22,89.31,89.21,89.29,26800.0,83.8248,83.9094,83.8154,83.8906,26800.0
2015-03-12 14:55:00,89.29,89.31,89.17,89.25,64700.0,83.8906,83.9094,83.7779,83.853,64700.0
2015-03-12 15:00:00,89.27,89.45,89.27,89.43,35200.0,83.8718,84.0409,83.8718,84.0221,35200.0
2015-03-12 15:05:00,89.44,89.49,89.4,89.42,48000.0,84.0315,84.0785,83.9939,84.0127,48000.0
2015-03-12 15:10:00,89.43,89.5,89.4,89.47,46900.0,84.0221,84.0879,83.9939,84.0597,46900.0
2015-03-12 15:15:00,89.48,89.51,89.45,89.46,44500.0,84.0691,84.0973,84.0409,84.0503,44500.0
2015-03-12 15:20:00,89.46,89.48,89.4,89.43,49100.0,84.0503,84.0691,83.9939,84.0221,49100.0
2015-03-12 15:25:00,89.43,89.49,89.43,89.45,60400.0,84.0221,84.0785,84.0221,84.0409,60400.0
2015-03-12 15:30:00,89.44,89.47,89.35,89.36,72000.0,84.0315,84.0597,83.947,83.9564,72000.0
2015-03-12 15:35:00,89.36,89.5,89.35,89.41,108400.0,83.9564,84.0879,83.947,84.0033,108400.0
2015-03-12 15:40:00,89.42,89.44,89.3,89.41,128900.0,84.0127,84.0315,83.9,84.0033,128900.0
2015-03-12 15:45:00,89.43,89.45,89.33,89.4,203300.0,84.0221,84.0409,83.9282,83.9939,203300.0
2015-03-12 15:50:00,89.39,89.43,89.37,89.41,191200.0,83.9845,84.0221,83.9658,84.0033,191200.0
2015-03-12 15:55:00,89.41,89.42,89.29,89.34,314300.0,84.0033,84.0127,83.8906,83.9376,314300.0
2015-03-13 09:30:00,89.25,89.25,88.65,88.88,117900.0,83.853,83.853,83.2893,83.5054,117900.0
2015-03-13 09:35:00,88.85,88.88,88.58,88.63,67600.0,83.4772,83.5054,83.2235,83.2705,67600.0
2015-03-13 09:40:00,88.65,88.88,88.65,88.87,40000.0,83.2893,83.5054,83.2893,83.496,40000.0
2015-03-13 09:45:00,88.87,88.94,88.75,88.84,71400.0,83.496,83.5618,83.3832,83.4678,71400.0
2015-03-13 09:50:00,88.85,88.96,88.69,88.7,45600.0,83.4772,83.5805,83.3269,83.3363,45600.0
2015-03-13 09:55:00,88.7,88.75,88.57,88.65,42600.0,83.3363,83.3832,83.2141,83.2893,42600.0
2015-03-13 10:00:00,88.64,88.72,88.48,88.53,38700.0,83.2799,83.3551,83.1296,83.1766,38700.0
2015-03-13 10:05:00,88.53,88.53,88.31,88.31,32700.0,83.1766,83.1766,82.9699,82.9699,32700.0
2015-03-13 10:10:00,88.33,88.6,88.29,88.6,25700.0,82.9886,83.2423,82.9511,83.2423,25700.0
2015-03-13 10:15:00,88.61,88.86,88.6,88.84,39400.0,83.2517,83.4866,83.2423,83.4678,39400.0
2015-03-13 10:20:00,88.84,88.91,88.55,88.55,73400.0,83.4678,83.5336,83.1953,83.1953,73400.0
2015-03-13 10:25:00,88.58,88.66,88.47,88.56,72600.0,83.2235,83.2987,83.1202,83.2047,72600.0
2015-03-13 10:30:00,88.56,88.61,88.44,88.57,60000.0,83.2047,83.2517,83.092,83.2141,60000.0
2015-03-13 10:35:00,88.57,88.59,88.45,88.55,118100.0,83.2141,83.2329,83.1014,83.1953,118100.0
2015-03-13 10:40:00,88.53,88.61,88.4,88.4,75400.0,83.1766,83.2517,83.0544,83.0544,75400.0
2015-03-13 10:45:00,88.38,88.4,88.3,88.34,32900.0,83.0356,83.0544,82.9605,82.998,32900.0
2015-03-13 10:50:00,88.34,88.35,87.98,87.98,54300.0,82.998,83.0074,82.6598,82.6598,54300.0
2015-03-13 10:55:00,87.98,88.05,87.81,87.83,49500.0,82.6598,82.7256,82.5001,82.5189,49500.0
2015-03-13 11:00:00,87.84,88.07,87.8,88.03,27600.0,82.5283,82.7444,82.4907,82.7068,27600.0
2015-03-13 11:05:00,88.03,88.05,87.84,87.99,42000.0,82.7068,82.7256,82.5283,82.6692,42000.0
2015-03-13 11:10:00,88.0,88.19,87.99,88.15,40800.0,82.6786,82.8571,82.6692,82.8195,40800.0
2015-03-13 11:15:00,88.15,88.21,88.02,88.04,40900.0,82.8195,82.8759,82.6974,82.7162,40900.0
2015-03-13 11:20:00,88.04,88.05,87.89,87.91,38100.0,82.7162,82.7256,82.5753,82.594,38100.0
2015-03-13 11:25:00,87.92,87.92,87.75,87.79,37700.0,82.6034,82.6034,82.4437,82.4813,37700.0
2015-03-13 11:30:00,87.79,87.87,87.62,87.72,61900.0,82.4813,82.5565,82.3216,82.4155,61900.0
2015-03-13 11:35:00,87.77,87.88,87.75,87.85,46800.0,82.4625,82.5659,82.4437,82.5377,46800.0
2015-03-13 11:40:00,87.86,87.93,87.8,87.92,29700.0,82.5471,82.6128,82.4907,82.6034,29700.0
2015-03-13 11:45:00,87.92,87.92,87.5,87.55,68800.0,82.6034,82.6034,82.2088,82.2558,68800.0
2015-03-13 11:50:00,87.56,87.78,87.54,87.78,39500.0,82.2652,82.4719,82.2464,82.4719,39500.0
2015-03-13 11:55:00,87.78,87.87,87.76,87.8,31900.0,82.4719,82.5565,82.4531,82.4907,31900.0
2015-03-13 12:00:00,87.8,87.8,87.55,87.68,37200.0,82.4907,82.4907,82.2558,82.378,37200.0
2015-03-13 12:05:00,87.68,87.83,87.62,87.79,26600.0,82.378,82.5189,82.3216,82.4813,26600.0
2015-03-13 12:10:00,87.78,87.91,87.77,87.84,25800.0,82.4719,82.594,82.4625,82.5283,25800.0
2015-03-13 12:15:00,87.84,87.87,87.72,87.83,23600.0,82.5283,82.5565,82.4155,82.5189,23600.0
2015-03-13 12:20:00,87.84,87.91,87.82,87.87,18100.0,82.5283,82.594,82.5095,82.5565,18100.0
2015-03-13 12:25:00,87.87,87.95,87.87,87.91,28900.0,82.5565,82.6316,82.5565,82.594,28900.0
2015-03-13 12:30:00,87.91,88.02,87.9,87.95,24200.0,82.594,82.6974,82.5846,82.6316,24200.0
2015-03-13 12:35:00,87.96,88.07,87.96,87.97,29900.0,82.641,82.7444,82.641,82.6504,29900.0
2015-03-13 12:40:00,87.97,88.1,87.9,88.1,22300.0,82.6504,82.7726,82.5846,82.7726,22300.0
2015-03-13 12:45:00,88.1,88.1,87.86,87.96,38600.0,82.7726,82.7726,82.5471,82.641,38600.0
2015-03-13 12:50:00,87.95,87.99,87.84,87.93,22900.0,82.6316,82.6692,82.5283,82.6128,22900.0
2015-03-13 12:55:00,87.93,88.01,87.9,87.98,41200.0,82.6128,82.688,82.5846,82.6598,41200.0
2015-03-13 13:00:00,87.98,87.98,87.86,87.89,33100.0,82.6598,82.6598,82.5471,82.5753,33100.0
2015-03-13 13:05:00,87.9,88.02,87.85,87.86,25500.0,82.5846,82.6974,82.5377,82.5471,25500.0
2015-03-13 13:10:00,87.88,87.93,87.81,87.91,24100.0,82.5659,82.6128,82.5001,82.594,24100.0
2015-03-13 13:15:00,87.91,87.97,87.83,87.97,22500.0,82.594,82.6504,82.5189,82.6504,22500.0
2015-03-13 13:20:00,87.95,87.99,87.81,87.84,25500.0,82.6316,82.6692,82.5001,82.5283,25500.0
2015-03-13 13:25:00,87.84,87.85,87.68,87.7,28500.0,82.5283,82.5377,82.378,82.3967,28500.0
2015-03-13 13:30:00,87.7,87.84,87.69,87.75,27900.0,82.3967,82.5283,82.3873,82.4437,27900.0
2015-03-13 13:35:00,87.77,87.88,87.74,87.87,22100.0,82.4625,82.5659,82.4343,82.5565,22100.0
2015-03-13 13:40:00,87.87,87.9,87.8,87.83,32900.0,82.5565,82.5846,82.4907,82.5189,32900.0
2015-03-13 13:45:00,87.86,87.93,87.8,87.88,19600.0,82.5471,82.6128,82.4907,82.5659,19600.0
2015-03-13 13:50:00,87.88,87.9,87.82,87.87,35300.0,82.5659,82.5846,82.5095,82.5565,35300.0
2015-03-13 13:55:00,87.87,87.87,87.67,87.69,48800.0,82.5565,82.5565,82.3686,82.3873,48800.0
2015-03-13 14:00:00,87.69,87.76,87.61,87.67,40400.0,82.3873,82.4531,82.3122,82.3686,40400.0
2015-03-13 14:05:00,87.68,87.71,87.61,87.61,33900.0,82.378,82.4061,82.3122,82.3122,33900.0
2015-03-13 14:10:00,87.62,87.63,87.5,87.61,51500.0,82.3216,82.331,82.2088,82.3122,51500.0
2015-03-13 14:15:00,87.61,87.67,87.58,87.6,20600.0,82.3122,82.3686,82.284,82.3028,20600.0
2015-03-13 14:20:00,87.6,87.65,87.54,87.56,29700.0,82.3028,82.3498,82.2464,82.2652,29700.0
2015-03-13 14:25:00,87.55,87.6,87.5,87.6,76800.0,82.2558,82.3028,82.2088,82.3028,76800.0
2015-03-13 14:30:00,87.59,87.65,87.54,87.61,39200.0,82.2934,82.3498,82.2464,82.3122,39200.0
2015-03-13 14:35:00,87.61,87.65,87.42,87.43,48200.0,82.3122,82.3498,82.1337,82.1431,48200.0
2015-03-13 14:40:00,87.44,87.52,87.35,87.5,70800.0,82.1525,82.2276,82.0679,82.2088,70800.0
2015-03-13 14:45:00,87.5,87.62,87.49,87.52,44900.0,82.2088,82.3216,82.1994,82.2276,44900.0
2015-03-13 14:50:00,87.53,87.62,87.5,87.51,37700.0,82.237,82.3216,82.2088,82.2182,37700.0
2015-03-13 14:55:00,87.5,87.6,87.4,87.57,66400.0,82.2088,82.3028,82.1149,82.2746,66400.0
2015-03-13 15:00:00,87.58,87.69,87.51,87.51,43600.0,82.284,82.3873,82.2182,82.2182,43600.0
2015-03-13 15:05:00,87.52,87.56,87.5,87.5,78800.0,82.2276,82.2652,82.2088,82.2088,78800.0
2015-03-13 15:10:00,87.5,87.56,87.5,87.51,63000.0,82.2088,82.2652,82.2088,82.2182,63000.0
2015-03-13 15:15:00,87.52,87.69,87.5,87.52,47700.0,82.2276,82.3873,82.2088,82.2276,47700.0
2015-03-13 15:20:00,87.52,87.64,87.51,87.64,59600.0,82.2276,82.3404,82.2182,82.3404,59600.0
2015-03-13 15:25:00,87.64,87.66,87.55,87.64,68900.0,82.3404,82.3592,82.2558,82.3404,68900.0
2015-03-13 15:30:00,87.65,87.67,87.52,87.55,86400.0,82.3498,82.3686,82.2276,82.2558,86400.0
2015-03-13 15:35:00,87.56,87.65,87.53,87.6,154600.0,82.2652,82.3498,82.237,82.3028,154600.0
2015-03-13 15:40:00,87.61,87.84,87.61,87.66,106600.0,82.3122,82.5283,82.3122,82.3592,106600.0
2015-03-13 15:45:00,87.67,87.71,87.66,87.67,104500.0,82.3686,82.4061,82.3592,82.3686,104500.0
2015-03-13 15:50:00,87.68,87.79,87.67,87.77,132300.0,82.378,82.4813,82.3686,82.4625,132300.0
2015-03-13 15:55:00,87.78,87.87,87.7,87.73,211700.0,82.4719,82.5565,82.3967,82.4249,211700.0
2015-03-16 09:30:00,88.5,88.53,87.94,88.06,118300.0,83.1484,83.1766,82.6222,82.735,118300.0
2015-03-16 09:35:00,88.08,88.28,87.93,88.09,62700.0,82.7538,82.9417,82.6128,82.7632,62700.0
2015-03-16 09:40:00,88.12,88.34,88.09,88.21,32500.0,82.7913,82.998,82.7632,82.8759,32500.0
2015-03-16 09:45:00,88.21,88.36,88.16,88.23,43200.0,82.8759,83.0168,82.8289,82.8947,43200.0
2015-03-16 09:50:00,88.26,88.55,88.23,88.54,61800.0,82.9229,83.1953,82.8947,83.1859,61800.0
2015-03-16 09:55:00,88.54,88.57,88.26,88.47,51100.0,83.1859,83.2141,82.9229,83.1202,51100.0
2015-03-16 10:00:00,88.47,88.55,88.42,88.42,44100.0,83.1202,83.1953,83.0732,83.0732,44100.0
2015-03-16 10:05:00,88.42,88.55,88.34,88.36,49400.0,83.0732,83.1953,82.998,83.0168,49400.0
2015-03-16 10:10:00,88.37,88.64,88.3,88.58,45400.0,83.0262,83.2799,82.9605,83.2235,45400.0
2015-03-16 10:15:00,88.58,88.61,88.5,88.6,32300.0,83.2235,83.2517,83.1484,83.2423,32300.0
2015-03-16 10:20:00,88.58,88.68,88.56,88.58,24400.0,83.2235,83.3175,83.2047,83.2235,24400.0
2015-03-16 10:25:00,88.58,88.58,88.41,88.44,22900.0,83.2235,83.2235,83.0638,83.092,22900.0
2015-03-16 10:30:00,88.45,88.55,88.45,88.54,22600.0,83.1014,83.1953,83.1014,83.1859,22600.0
2015-03-16 10:35:00,88.54,88.7,88.51,88.6,31800.0,83.1859,83.3363,83.1578,83.2423,31800.0
2015-03-16 10:40:00,88.58,88.64,88.54,88.58,17100.0,83.2235,83.2799,83.1859,83.2235,17100.0
2015-03-16 10:45:00,88.58,88.67,88.53,88.65,26500.0,83.2235,83.3081,83.1766,83.2893,26500.0
2015-03-16 10:50:00,88.66,88.69,88.57,88.63,22100.0,83.2987,83.3269,83.2141,83.2705,22100.0
2015-03-16 10:55:00,88.63,88.7,88.61,88.69,20900.0,83.2705,83.3363,83.2517,83.3269,20900.0
2015-03-16 11:00:00,88.7,88.75,88.59,88.6,42200.0,83.3363,83.3832,83.2329,83.2423,42200.0
2015-03-16 11:05:00,88.62,88.73,88.62,88.69,19100.0,83.2611,83.3645,83.2611,83.3269,19100.0
2015-03-16 11:10:00,88.69,88.76,88.64,88.71,34600.0,83.3269,83.3926,83.2799,83.3457,34600.0
2015-03-16 11:15:00,88.71,88.76,88.63,88.63,42300.0,83.3457,83.3926,83.2705,83.2705,42300.0
2015-03-16 11:20:00,88.64,88.78,88.6,88.77,36400.0,83.2799,83.4114,83.2423,83.402,36400.0
2015-03-16 11:25:00,88.77,88.86,88.63,88.73,41600.0,83.402,83.4866,83.2705,83.3645,41600.0
2015-03-16 11:30:00,88.75,88.82,88.74,88.8,39800.0,83.3832,83.449,83.3739,83.4302,39800.0
2015-03-16 11:35:00,88.8,88.83,88.71,88.8,32000.0,83.4302,83.4584,83.3457,83.4302,32000.0
2015-03-16 11:40:00,88.82,88.87,88.76,88.8,28000.0,83.449,83.496,83.3926,83.4302,28000.0
2015-03-16 11:45:00,88.81,88.89,88.79,88.81,18700.0,83.4396,83.5148,83.4208,83.4396,18700.0
2015-03-16 11:50:00,88.81,88.93,88.79,88.86,42400.0,83.4396,83.5524,83.4208,83.4866,42400.0
2015-03-16 11:55:00,88.85,88.9,88.77,88.77,26900.0,83.4772,83.5242,83.402,83.402,26900.0
2015-03-16 12:00:00,88.77,88.82,88.72,88.73,25500.0,83.402,83.449,83.3551,83.3645,25500.0
2015-03-16 12:05:00,88.73,88.74,88.57,88.61,25000.0,83.3645,83.3739,83.2141,83.2517,25000.0
2015-03-16 12:10:00,88.61,88.62,88.5,88.52,24100.0,83.2517,83.2611,83.1484,83.1672,24100.0
2015-03-16 12:15:00,88.51,88.54,88.42,88.5,21400.0,83.1578,83.1859,83.0732,83.1484,21400.0
2015-03-16 12:20:00,88.51,88.59,88.43,88.44,12500.0,83.1578,83.2329,83.0826,83.092,12500.0
2015-03-16 12:25:00,88.43,88.47,88.39,88.45,28100.0,83.0826,83.1202,83.045,83.1014,28100.0
2015-03-16 12:30:00,88.45,88.59,88.45,88.57,13300.0,83.1014,83.2329,83.1014,83.2141,13300.0
2015-03-16 12:35:00,88.57,88.65,88.51,88.65,13300.0,83.2141,83.2893,83.1578,83.2893,13300.0
2015-03-16 12:40:00,88.65,88.7,88.58,88.6,17000.0,83.2893,83.3363,83.2235,83.2423,17000.0
2015-03-16 12:45:00,88.61,88.64,88.54,88.56,12700.0,83.2517,83.2799,83.1859,83.2047,12700.0
2015-03-16 12:50:00,88.56,88.69,88.56,88.64,12100.0,83.2047,83.3269,83.2047,83.2799,12100.0
2015-03-16 12:55:00,88.64,88.69,88.55,88.55,18700.0,83.2799,83.3269,83.1953,83.1953,18700.0
2015-03-16 13:00:00,88.56,88.56,88.4,88.41,21900.0,83.2047,83.2047,83.0544,83.0638,21900.0
2015-03-16 13:05:00,88.41,88.51,88.35,88.51,22200.0,83.0638,83.1578,83.0074,83.1578,22200.0
2015-03-16 13:10:00,88.51,88.59,88.47,88.59,23300.0,83.1578,83.2329,83.1202,83.2329,23300.0
2015-03-16 13:15:00,88.59,88.65,88.53,88.57,18300.0,83.2329,83.2893,83.1766,83.2141,18300.0
2015-03-16 13:20:00,88.58,88.68,88.57,88.61,15600.0,83.2235,83.3175,83.2141,83.2517,15600.0
2015-03-16 13:25:00,88.6,88.72,88.59,88.7,26000.0,83.2423,83.3551,83.2329,83.3363,26000.0
2015-03-16 13:30:00,88.7,88.74,88.68,88.68,21000.0,83.3363,83.3739,83.3175,83.3175,21000.0
2015-03-16 13:35:00,88.68,88.71,88.59,88.65,33000.0,83.3175,83.3457,83.2329,83.2893,33000.0
2015-03-16 13:40:00,88.65,88.68,88.56,88.68,55500.0,83.2893,83.3175,83.2047,83.3175,55500.0
2015-03-16 13:45:00,88.69,88.7,88.65,88.7,37000.0,83.3269,83.3363,83.2893,83.3363,37000.0
2015-03-16 13:50:00,88.7,88.71,88.57,88.63,55600.0,83.3363,83.3457,83.2141,83.2705,55600.0
2015-03-16 13:55:00,88.64,88.67,88.61,88.67,24900.0,83.2799,83.3081,83.2517,83.3081,24900.0
2015-03-16 14:00:00,88.67,88.69,88.57,88.6,77400.0,83.3081,83.3269,83.2141,83.2423,77400.0
2015-03-16 14:05:00,88.6,88.64,88.59,88.63,17400.0,83.2423,83.2799,83.2329,83.2705,17400.0
2015-03-16 14:10:00,88.64,88.67,88.57,88.64,19600.0,83.2799,83.3081,83.2141,83.2799,19600.0
2015-03-16 14:15:00,88.66,88.71,88.64,88.7,20300.0,83.2987,83.3457,83.2799,83.3363,20300.0
2015-03-16 14:20:00,88.71,88.8,88.71,88.77,21200.0,83.3457,83.4302,83.3457,83.402,21200.0
2015-03-16 14:25:00,88.77,88.77,88.64,88.65,26600.0,83.402,83.402,83.2799,83.2893,26600.0
2015-03-16 14:30:00,88.66,88.69,88.64,88.67,28600.0,83.2987,83.3269,83.2799,83.3081,28600.0
2015-03-16 14:35:00,88.66,88.68,88.59,88.59,22400.0,83.2987,83.3175,83.2329,83.2329,22400.0
2015-03-16 14:40:00,88.59,88.77,88.59,88.75,31500.0,83.2329,83.402,83.2329,83.3832,31500.0
2015-03-16 14:45:00,88.75,88.81,88.74,88.74,28400.0,83.3832,83.4396,83.3739,83.3739,28400.0
2015-03-16 14:50:00,88.74,88.75,88.62,88.67,26900.0,83.3739,83.3832,83.2611,83.3081,26900.0
2015-03-16 14:55:00,88.66,88.74,88.65,88.71,23200.0,83.2987,83.3739,83.2893,83.3457,23200.0
2015-03-16 15:00:00,88.72,88.75,88.67,88.74,72500.0,83.3551,83.3832,83.3081,83.3739,72500.0
2015-03-16 15:05:00,88.74,88.78,88.73,88.76,34600.0,83.3739,83.4114,83.3645,83.3926,34600.0
2015-03-16 15:10:00,88.76,88.83,88.73,88.81,37600.0,83.3926,83.4584,83.3645,83.4396,37600.0
2015-03-16 15:15:00,88.81,88.83,88.68,88.69,46600.0,83.4396,83.4584,83.3175,83.3269,46600.0
2015-03-16 15:20:00,88.69,88.71,88.64,88.66,35600.0,83.3269,83.3457,83.2799,83.2987,35600.0
2015-03-16 15:25:00,88.68,88.74,88.66,88.71,29700.0,83.3175,83.3739,83.2987,83.3457,29700.0
2015-03-16 15:30:00,88.72,88.81,88.72,88.74,56500.0,83.3551,83.4396,83.3551,83.3739,56500.0
2015-03-16 15:35:00,88.73,88.76,88.68,88.68,52000.0,83.3645,83.3926,83.3175,83.3175,52000.0
2015-03-16 15:40:00,88.68,88.77,88.65,88.73,48600.0,83.3175,83.402,83.2893,83.3645,48600.0
2015-03-16 15:45:00,88.74,88.77,88.68,88.69,80500.0,83.3739,83.402,83.3175,83.3269,80500.0
2015-03-16 15:50:00,88.69,88.76,88.65,88.71,74200.0,83.3269,83.3926,83.2893,83.3457,74200.0
2015-03-16 15:55:00,88.72,88.75,88.7,88.7,252900.0,83.3551,83.3832,83.3363,83.3363,252900.0
2015-03-17 09:30:00,88.26,88.55,88.2,88.54,78400.0,82.9229,83.1953,82.8665,83.1859,78400.0
2015-03-17 09:35:00,88.51,88.56,88.24,88.24,36400.0,83.1578,83.2047,82.9041,82.9041,36400.0
2015-03-17 09:40:00,88.26,88.46,88.26,88.35,27900.0,82.9229,83.1108,82.9229,83.0074,27900.0
2015-03-17 09:45:00,88.35,88.48,88.23,88.25,37200.0,83.0074,83.1296,82.8947,82.9135,37200.0
2015-03-17 09:50:00,88.24,88.26,88.02,88.17,22200.0,82.9041,82.9229,82.6974,82.8383,22200.0
2015-03-17 09:55:00,88.16,88.32,88.13,88.3,16400.0,82.8289,82.9793,82.8007,82.9605,16400.0
2015-03-17 10:00:00,88.29,88.34,88.16,88.34,21000.0,82.9511,82.998,82.8289,82.998,21000.0
2015-03-17 10:05:00,88.32,88.44,88.28,88.4,23600.0,82.9793,83.092,82.9417,83.0544,23600.0
2015-03-17 10:10:00,88.39,88.41,88.19,88.26,25500.0,83.045,83.0638,82.8571,82.9229,25500.0
2015-03-17 10:15:00,88.25,88.33,88.07,88.33,34600.0,82.9135,82.9886,82.7444,82.9886,34600.0
2015-03-17 10:20:00,88.32,88.33,88.08,88.15,20000.0,82.9793,82.9886,82.7538,82.8195,20000.0
2015-03-17 10:25:00,88.13,88.14,88.04,88.09,19800.0,82.8007,82.8101,82.7162,82.7632,19800.0
2015-03-17 10:30:00,88.1,88.18,88.1,88.1,17900.0,82.7726,82.8477,82.7726,82.7726,17900.0
2015-03-17 10:35:00,88.09,88.14,88.01,88.14,27200.0,82.7632,82.8101,82.688,82.8101,27200.0
2015-03-17 10:40:00,88.14,88.14,88.01,88.12,30900.0,82.8101,82.8101,82.688,82.7913,30900.0
2015-03-17 10:45:00,88.12,88.18,88.09,88.13,19600.0,82.7913,82.8477,82.7632,82.8007,19600.0
2015-03-17 10:50:00,88.11,88.16,88.02,88.1,27000.0,82.7819,82.8289,82.6974,82.7726,27000.0
2015-03-17 10:55:00,88.1,88.18,88.03,88.07,27600.0,82.7726,82.8477,82.7068,82.7444,27600.0
2015-03-17 11:00:00,88.06,88.06,87.86,87.94,31500.0,82.735,82.735,82.5471,82.6222,31500.0
2015-03-17 11:05:00,87.97,87.98,87.85,87.97,19600.0,82.6504,82.6598,82.5377,82.6504,19600.0
2015-03-17 11:10:00,87.98,87.98,87.86,87.96,20300.0,82.6598,82.6598,82.5471,82.641,20300.0
2015-03-17 11:15:00,87.96,87.96,87.75,87.77,36600.0,82.641,82.641,82.4437,82.4625,36600.0
2015-03-17 11:20:00,87.78,87.88,87.75,87.84,21400.0,82.4719,82.5659,82.4437,82.5283,21400.0
2015-03-17 11:25:00,87.84,87.93,87.83,87.9,20800.0,82.5283,82.6128,82.5189,82.5846,20800.0
2015-03-17 11:30:00,87.9,87.95,87.86,87.95,24300.0,82.5846,82.6316,82.5471,82.6316,24300.0
2015-03-17 11:35:00,87.94,87.98,87.89,87.93,21300.0,82.6222,82.6598,82.5753,82.6128,21300.0
2015-03-17 11:40:00,87.93,87.96,87.87,87.93,22000.0,82.6128,82.641,82.5565,82.6128,22000.0
2015-03-17 11:45:00,87.93,87.98,87.88,87.88,19400.0,82.6128,82.6598,82.5659,82.5659,19400.0
2015-03-17 11:50:00,87.89,87.95,87.84,87.95,21900.0,82.5753,82.6316,82.5283,82.6316,21900.0
2015-03-17 11:55:00,87.95,88.05,87.92,88.04,19100.0,82.6316,82.7256,82.6034,82.7162,19100.0
2015-03-17 12:00:00,88.04,88.04,87.9,87.91,27600.0,82.7162,82.7162,82.5846,82.594,27600.0
2015-03-17 12:05:00,87.91,87.99,87.9,87.9,13800.0,82.594,82.6692,82.5846,82.5846,13800.0
2015-03-17 12:10:00,87.88,87.92,87.81,87.88,17600.0,82.5659,82.6034,82.5001,82.5659,17600.0
2015-03-17 12:15:00,87.9,87.9,87.82,87.85,11900.0,82.5846,82.5846,82.5095,82.5377,11900.0
2015-03-17 12:20:00,87.85,87.92,87.85,87.89,16600.0,82.5377,82.6034,82.5377,82.5753,16600.0
2015-03-17 12:25:00,87.89,88.04,87.85,87.98,15800.0,82.5753,82.7162,82.5377,82.6598,15800.0
2015-03-17 12:30:00,87.96,88.02,87.89,88.02,12800.0,82.641,82.6974,82.5753,82.6974,12800.0
2015-03-17 12:35:00,88.03,88.15,88.02,88.09,19100.0,82.7068,82.8195,82.6974,82.7632,19100.0
2015-03-17 12:40:00,88.1,88.2,88.09,88.18,17000.0,82.7726,82.8665,82.7632,82.8477,17000.0
2015-03-17 12:45:00,88.2,88.2,88.14,88.17,17000.0,82.8665,82.8665,82.8101,82.8383,17000.0
2015-03-17 12:50:00,88.16,88.23,88.15,88.15,16000.0,82.8289,82.8947,82.8195,82.8195,16000.0
2015-03-17 12:55:00,88.16,88.31,88.14,88.3,17600.0,82.8289,82.9699,82.8101,82.9605,17600.0
2015-03-17 13:00:00,88.29,88.3,88.22,88.25,13200.0,82.9511,82.9605,82.8853,82.9135,13200.0
2015-03-17 13:05:00,88.25,88.29,88.21,88.26,17100.0,82.9135,82.9511,82.8759,82.9229,17100.0
2015-03-17 13:10:00,88.25,88.27,88.21,88.27,14900.0,82.9135,82.9323,82.8759,82.9323,14900.0
2015-03-17 13:15:00,88.27,88.33,88.18,88.23,18900.0,82.9323,82.9886,82.8477,82.8947,18900.0
2015-03-17 13:20:00,88.23,88.23,88.15,88.23,14900.0,82.8947,82.8947,82.8195,82.8947,14900.0
2015-03-17 13:25:00,88.22,88.29,88.21,88.29,15900.0,82.8853,82.9511,82.8759,82.9511,15900.0
2015-03-17 13:30:00,88.28,88.36,88.27,88.31,23700.0,82.9417,83.0168,82.9323,82.9699,23700.0
2015-03-17 13:35:00,88.32,88.33,88.25,88.27,26200.0,82.9793,82.9886,82.9135,82.9323,26200.0
2015-03-17 13:40:00,88.26,88.3,88.21,88.25,29000.0,82.9229,82.9605,82.8759,82.9135,29000.0
2015-03-17 13:45:00,88.25,88.25,88.12,88.12,16100.0,82.9135,82.9135,82.7913,82.7913,16100.0
2015-03-17 13:50:00,88.12,88.25,88.11,88.2,25500.0,82.7913,82.9135,82.7819,82.8665,25500.0
2015-03-17 13:55:00,88.22,88.3,88.19,88.3,30500.0,82.8853,82.9605,82.8571,82.9605,30500.0
2015-03-17 14:00:00,88.29,88.39,88.28,88.31,19600.0,82.9511,83.045,82.9417,82.9699,19600.0
2015-03-17 14:05:00,88.32,88.36,88.26,88.28,31500.0,82.9793,83.0168,82.9229,82.9417,31500.0
2015-03-17 14:10:00,88.28,88.3,88.24,88.27,20800.0,82.9417,82.9605,82.9041,82.9323,20800.0
2015-03-17 14:15:00,88.26,88.28,88.18,88.28,20200.0,82.9229,82.9417,82.8477,82.9417,20200.0
2015-03-17 14:20:00,88.27,88.28,88.22,88.22,27000.0,82.9323,82.9417,82.8853,82.8853,27000.0
2015-03-17 14:25:00,88.2,88.2,88.11,88.14,23900.0,82.8665,82.8665,82.7819,82.8101,23900.0
2015-03-17 14:30:00,88.13,88.13,88.03,88.09,33100.0,82.8007,82.8007,82.7068,82.7632,33100.0
2015-03-17 14:35:00,88.09,88.1,88.02,88.08,29000.0,82.7632,82.7726,82.6974,82.7538,29000.0
2015-03-17 14:40:00,88.08,88.09,88.0,88.03,19400.0,82.7538,82.7632,82.6786,82.7068,19400.0
2015-03-17 14:45:00,88.03,88.06,87.95,87.96,20600.0,82.7068,82.735,82.6316,82.641,20600.0
2015-03-17 14:50:00,87.95,88.06,87.88,88.02,29500.0,82.6316,82.735,82.5659,82.6974,29500.0
2015-03-17 14:55:00,88.02,88.09,87.97,88.02,30700.0,82.6974,82.7632,82.6504,82.6974,30700.0
2015-03-17 15:00:00,88.03,88.18,88.02,88.18,22100.0,82.7068,82.8477,82.6974,82.8477,22100.0
2015-03-17 15:05:00,88.18,88.22,88.15,88.17,29600.0,82.8477,82.8853,82.8195,82.8383,29600.0
2015-03-17 15:10:00,88.17,88.26,88.17,88.22,27900.0,82.8383,82.9229,82.8383,82.8853,27900.0
2015-03-17 15:15:00,88.23,88.28,88.2,88.28,22300.0,82.8947,82.9417,82.8665,82.9417,22300.0
2015-03-17 15:20:00,88.27,88.3,88.22,88.23,33400.0,82.9323,82.9605,82.8853,82.8947,33400.0
2015-03-17 15:25:00,88.22,88.24,88.15,88.15,37200.0,82.8853,82.9041,82.8195,82.8195,37200.0
2015-03-17 15:30:00,88.15,88.26,88.12,88.25,29600.0,82.8195,82.9229,82.7913,82.9135,29600.0
2015-03-17 15:35:00,88.25,88.27,88.19,88.19,34900.0,82.9135,82.9323,82.8571,82.8571,34900.0
2015-03-17 15:40:00,88.19,88.19,88.04,88.06,44300.0,82.8571,82.8571,82.7162,82.735,44300.0
2015-03-17 15:45:00,88.06,88.13,88.05,88.06,54100.0,82.735,82.8007,82.7256,82.735,54100.0
2015-03-17 15:50:00,88.05,88.11,88.03,88.04,68600.0,82.7256,82.7819,82.7068,82.7162,68600.0
2015-03-17 15:55:00,88.04,88.04,87.86,87.93,159800.0,82.7162,82.7162,82.5471,82.6128,159800.0
2015-03-18 09:30:00,87.72,87.8,87.42,87.52,87000.0,82.4155,82.4907,82.1337,82.2276,87000.0
2015-03-18 09:35:00,87.52,87.7,87.46,87.7,23400.0,82.2276,82.3967,82.1713,82.3967,23400.0
2015-03-18 09:40:00,87.66,87.69,87.41,87.41,30000.0,82.3592,82.3873,82.1243,82.1243,30000.0
2015-03-18 09:45:00,87.4,87.45,87.31,87.38,58600.0,82.1149,82.1619,82.0303,82.0961,58600.0
2015-03-18 09:50:00,87.39,87.64,87.37,87.6,28500.0,82.1055,82.3404,82.0867,82.3028,28500.0
2015-03-18 09:55:00,87.6,87.6,87.34,87.49,18500.0,82.3028,82.3028,82.0585,82.1994,18500.0
2015-03-18 10:00:00,87.49,87.64,87.48,87.53,17900.0,82.1994,82.3404,82.19,82.237,17900.0
2015-03-18 10:05:00,87.52,87.55,87.45,87.52,33100.0,82.2276,82.2558,82.1619,82.2276,33100.0
2015-03-18 10:10:00,87.5,87.53,87.41,87.47,52800.0,82.2088,82.237,82.1243,82.1807,52800.0
2015-03-18 10:15:00,87.47,87.47,87.22,87.24,51000.0,82.1807,82.1807,81.9458,81.9646,51000.0
2015-03-18 10:20:00,87.24,87.38,87.22,87.36,24600.0,81.9646,82.0961,81.9458,82.0773,24600.0
2015-03-18 10:25:00,87.36,87.43,87.29,87.3,33900.0,82.0773,82.1431,82.0115,82.0209,33900.0
2015-03-18 10:30:00,87.3,87.41,87.29,87.3,46000.0,82.0209,82.1243,82.0115,82.0209,46000.0
2015-03-18 10:35:00,87.31,87.42,87.29,87.38,74800.0,82.0303,82.1337,82.0115,82.0961,74800.0
2015-03-18 10:40:00,87.38,87.44,87.32,87.38,59000.0,82.0961,82.1525,82.0397,82.0961,59000.0
2015-03-18 10:45:00,87.37,87.51,87.35,87.4,49700.0,82.0867,82.2182,82.0679,82.1149,49700.0
2015-03-18 10:50:00,87.4,87.5,87.34,87.48,27200.0,82.1149,82.2088,82.0585,82.19,27200.0
2015-03-18 10:55:00,87.48,87.57,87.48,87.52,36500.0,82.19,82.2746,82.19,82.2276,36500.0
2015-03-18 11:00:00,87.51,87.56,87.46,87.55,24200.0,82.2182,82.2652,82.1713,82.2558,24200.0
2015-03-18 11:05:00,87.55,87.63,87.48,87.63,24100.0,82.2558,82.331,82.19,82.331,24100.0
2015-03-18 11:10:00,87.63,87.64,87.49,87.51,29100.0,82.331,82.3404,82.1994,82.2182,29100.0
2015-03-18 11:15:00,87.5,87.55,87.49,87.51,28000.0,82.2088,82.2558,82.1994,82.2182,28000.0
2015-03-18 11:20:00,87.52,87.53,87.47,87.5,51300.0,82.2276,82.237,82.1807,82.2088,51300.0
2015-03-18 11:25:00,87.5,87.54,87.43,87.51,75900.0,82.2088,82.2464,82.1431,82.2182,75900.0
2015-03-18 11:30:00,87.5,87.52,87.4,87.44,33300.0,82.2088,82.2276,82.1149,82.1525,33300.0
2015-03-18 11:35:00,87.45,87.48,87.41,87.42,41400.0,82.1619,82.19,82.1243,82.1337,41400.0
2015-03-18 11:40:00,87.41,87.54,87.41,87.53,39000.0,82.1243,82.2464,82.1243,82.237,39000.0
2015-03-18 11:45:00,87.53,87.54,87.37,87.4,24300.0,82.237,82.2464,82.0867,82.1149,24300.0
2015-03-18 11:50:00,87.42,87.54,87.4,87.48,39800.0,82.1337,82.2464,82.1149,82.19,39800.0
2015-03-18 11:55:00,87.48,87.58,87.46,87.56,67600.0,82.19,82.284,82.1713,82.2652,67600.0
2015-03-18 12:00:00,87.56,87.64,87.55,87.63,48300.0,82.2652,82.3404,82.2558,82.331,48300.0
2015-03-18 12:05:00,87.64,87.64,87.52,87.55,17500.0,82.3404,82.3404,82.2276,82.2558,17500.0
2015-03-18 12:10:00,87.56,87.59,87.48,87.59,32900.0,82.2652,82.2934,82.19,82.2934,32900.0
2015-03-18 12:15:00,87.59,87.62,87.56,87.56,18300.0,82.2934,82.3216,82.2652,82.2652,18300.0
2015-03-18 12:20:00,87.56,87.57,87.42,87.51,27100.0,82.2652,82.2746,82.1337,82.2182,27100.0
2015-03-18 12:25:00,87.54,87.58,87.5,87.56,26200.0,82.2464,82.284,82.2088,82.2652,26200.0
2015-03-18 12:30:00,87.56,87.68,87.54,87.66,30400.0,82.2652,82.378,82.2464,82.3592,30400.0
2015-03-18 12:35:00,87.66,87.82,87.65,87.81,38100.0,82.3592,82.5095,82.3498,82.5001,38100.0
2015-03-18 12:40:00,87.81,87.97,87.8,87.9,84700.0,82.5001,82.6504,82.4907,82.5846,84700.0
2015-03-18 12:45:00,87.9,87.94,87.86,87.88,43300.0,82.5846,82.6222,82.5471,82.5659,43300.0
2015-03-18 12:50:00,87.88,87.9,87.83,87.86,34600.0,82.5659,82.5846,82.5189,82.5471,34600.0
2015-03-18 12:55:00,87.86,87.87,87.68,87.68,45100.0,82.5471,82.5565,82.378,82.378,45100.0
2015-03-18 13:00:00,87.65,87.72,87.63,87.65,23000.0,82.3498,82.4155,82.331,82.3498,23000.0
2015-03-18 13:05:00,87.66,87.68,87.47,87.5,81400.0,82.3592,82.378,82.1807,82.2088,81400.0
2015-03-18 13:10:00,87.53,87.58,87.47,87.58,25900.0,82.237,82.284,82.1807,82.284,25900.0
2015-03-18 13:15:00,87.58,87.68,87.51,87.66,26300.0,82.284,82.378,82.2182,82.3592,26300.0
2015-03-18 13:20:00,87.66,87.69,87.62,87.66,33000.0,82.3592,82.3873,82.3216,82.3592,33000.0
2015-03-18 13:25:00,87.66,87.71,87.64,87.65,27100.0,82.3592,82.4061,82.3404,82.3498,27100.0
2015-03-18 13:30:00,87.65,87.74,87.63,87.72,57300.0,82.3498,82.4343,82.331,82.4155,57300.0
2015-03-18 13:35:00,87.72,87.72,87.55,87.59,40000.0,82.4155,82.4155,82.2558,82.2934,40000.0
2015-03-18 13:40:00,87.6,87.67,87.53,87.62,57200.0,82.3028,82.3686,82.237,82.3216,57200.0
2015-03-18 13:45:00,87.62,87.78,87.6,87.76,45800.0,82.3216,82.4719,82.3028,82.4531,45800.0
2015-03-18 13:50:00,87.76,87.87,87.72,87.85,49000.0,82.4531,82.5565,82.4155,82.5377,49000.0
2015-03-18 13:55:00,87.84,88.05,87.79,87.94,70600.0,82.5283,82.7256,82.4813,82.6222,70600.0
2015-03-18 14:00:00,87.97,89.0,87.86,88.58,73400.0,82.6504,83.6181,82.5471,83.2235,73400.0
2015-03-18 14:05:00,88.61,89.08,88.51,88.91,115600.0,83.2517,83.6933,83.1578,83.5336,115600.0
2015-03-18 14:10:00,88.92,89.17,88.85,89.14,109700.0,83.543,83.7779,83.4772,83.7497,109700.0
2015-03-18 14:15:00,89.15,89.17,88.89,88.97,59200.0,83.7591,83.7779,83.5148,83.5899,59200.0
2015-03-18 14:20:00,88.95,89.07,88.79,88.9,55700.0,83.5712,83.6839,83.4208,83.5242,55700.0
2015-03-18 14:25:00,88.9,89.05,88.76,88.97,61900.0,83.5242,83.6651,83.3926,83.5899,61900.0
2015-03-18 14:30:00,88.98,89.26,88.93,89.15,62100.0,83.5993,83.8624,83.5524,83.7591,62100.0
2015-03-18 14:35:00,89.14,89.2,89.05,89.08,56100.0,83.7497,83.806,83.6651,83.6933,56100.0
2015-03-18 14:40:00,89.09,89.24,89.05,89.1,73900.0,83.7027,83.8436,83.6651,83.7121,73900.0
2015-03-18 14:45:00,89.07,89.11,88.85,88.93,38400.0,83.6839,83.7215,83.4772,83.5524,38400.0
2015-03-18 14:50:00,88.92,89.07,88.84,89.06,54400.0,83.543,83.6839,83.4678,83.6745,54400.0
2015-03-18 14:55:00,89.07,89.15,88.84,88.98,65600.0,83.6839,83.7591,83.4678,83.5993,65600.0
2015-03-18 15:00:00,88.98,89.25,88.88,89.22,73000.0,83.5993,83.853,83.5054,83.8248,73000.0
2015-03-18 15:05:00,89.2,89.26,88.94,89.01,96900.0,83.806,83.8624,83.5618,83.6275,96900.0
2015-03-18 15:10:00,89.0,89.07,88.89,89.02,94600.0,83.6181,83.6839,83.5148,83.6369,94600.0
2015-03-18 15:15:00,89.02,89.19,89.0,89.07,83100.0,83.6369,83.7966,83.6181,83.6839,83100.0
2015-03-18 15:20:00,89.06,89.18,89.04,89.07,82000.0,83.6745,83.7872,83.6557,83.6839,82000.0
2015-03-18 15:25:00,89.06,89.06,88.94,88.95,55100.0,83.6745,83.6745,83.5618,83.5712,55100.0
2015-03-18 15:30:00,88.95,88.98,88.89,88.91,102800.0,83.5712,83.5993,83.5148,83.5336,102800.0
2015-03-18 15:35:00,88.91,88.97,88.84,88.88,91500.0,83.5336,83.5899,83.4678,83.5054,91500.0
2015-03-18 15:40:00,88.89,88.89,88.73,88.87,148200.0,83.5148,83.5148,83.3645,83.496,148200.0
2015-03-18 15:45:00,88.86,88.87,88.7,88.77,140800.0,83.4866,83.496,83.3363,83.402,140800.0
2015-03-18 15:50:00,88.76,88.91,88.76,88.86,175300.0,83.3926,83.5336,83.3926,83.4866,175300.0
2015-03-18 15:55:00,88.87,88.92,88.81,88.87,252500.0,83.496,83.543,83.4396,83.496,252500.0
2015-03-19 09:30:00,88.85,89.25,88.85,89.0,118700.0,83.4772,83.853,83.4772,83.6181,118700.0
2015-03-19 09:35:00,89.01,89.33,89.01,89.19,29400.0,83.6275,83.9282,83.6275,83.7966,29400.0
2015-03-19 09:40:00,89.19,89.19,88.91,88.96,48900.0,83.7966,83.7966,83.5336,83.5805,48900.0
2015-03-19 09:45:00,88.93,88.95,88.65,88.78,51100.0,83.5524,83.5712,83.2893,83.4114,51100.0
2015-03-19 09:50:00,88.78,89.03,88.64,89.0,42800.0,83.4114,83.6463,83.2799,83.6181,42800.0
2015-03-19 09:55:00,89.05,89.35,89.02,89.35,67600.0,83.6651,83.947,83.6369,83.947,67600.0
2015-03-19 10:00:00,89.35,89.39,89.25,89.32,23300.0,83.947,83.9845,83.853,83.9188,23300.0
2015-03-19 10:05:00,89.33,89.48,89.32,89.38,33800.0,83.9282,84.0691,83.9188,83.9752,33800.0
2015-03-19 10:10:00,89.36,89.36,89.13,89.27,30100.0,83.9564,83.9564,83.7403,83.8718,30100.0
2015-03-19 10:15:00,89.27,89.45,89.25,89.45,32700.0,83.8718,84.0409,83.853,84.0409,32700.0
2015-03-19 10:20:00,89.46,89.59,89.46,89.54,25600.0,84.0503,84.1725,84.0503,84.1255,25600.0
2015-03-19 10:25:00,89.55,89.63,89.41,89.46,41900.0,84.1349,84.21,84.0033,84.0503,41900.0
2015-03-19 10:30:00,89.45,89.46,89.31,89.4,39400.0,84.0409,84.0503,83.9094,83.9939,39400.0
2015-03-19 10:35:00,89.4,89.55,89.4,89.53,31000.0,83.9939,84.1349,83.9939,84.1161,31000.0
2015-03-19 10:40:00,89.54,89.57,89.49,89.51,39500.0,84.1255,84.1537,84.0785,84.0973,39500.0
2015-03-19 10:45:00,89.5,89.53,89.4,89.4,46000.0,84.0879,84.1161,83.9939,83.9939,46000.0
2015-03-19 10:50:00,89.4,89.45,89.36,89.38,27200.0,83.9939,84.0409,83.9564,83.9752,27200.0
2015-03-19 10:55:00,89.37,89.42,89.28,89.42,15300.0,83.9658,84.0127,83.8812,84.0127,15300.0
2015-03-19 11:00:00,89.43,89.49,89.41,89.48,17200.0,84.0221,84.0785,84.0033,84.0691,17200.0
2015-03-19 11:05:00,89.48,89.55,89.44,89.47,18300.0,84.0691,84.1349,84.0315,84.0597,18300.0
2015-03-19 11:10:00,89.48,89.53,89.36,89.47,24300.0,84.0691,84.1161,83.9564,84.0597,24300.0
2015-03-19 11:15:00,89.48,89.56,89.46,89.54,20600.0,84.0691,84.1443,84.0503,84.1255,20600.0
2015-03-19 11:20:00,89.54,89.59,89.48,89.48,23100.0,84.1255,84.1725,84.0691,84.0691,23100.0
2015-03-19 11:25:00,89.49,89.67,89.49,89.57,36900.0,84.0785,84.2476,84.0785,84.1537,36900.0
2015-03-19 11:30:00,89.57,89.61,89.29,89.36,42700.0,84.1537,84.1912,83.8906,83.9564,42700.0
2015-03-19 11:35:00,89.36,89.36,89.23,89.3,20100.0,83.9564,83.9564,83.8342,83.9,20100.0
2015-03-19 11:40:00,89.31,89.31,89.07,89.13,25200.0,83.9094,83.9094,83.6839,83.7403,25200.0
2015-03-19 11:45:00,89.13,89.22,89.05,89.16,42600.0,83.7403,83.8248,83.6651,83.7685,42600.0
2015-03-19 11:50:00,89.16,89.25,89.05,89.23,17700.0,83.7685,83.853,83.6651,83.8342,17700.0
2015-03-19 11:55:00,89.25,89.39,89.25,89.32,26800.0,83.853,83.9845,83.853,83.9188,26800.0
2015-03-19 12:00:00,89.31,89.34,89.25,89.28,33000.0,83.9094,83.9376,83.853,83.8812,33000.0
2015-03-19 12:05:00,89.28,89.35,89.25,89.32,27900.0,83.8812,83.947,83.853,83.9188,27900.0
2015-03-19 12:10:00,89.31,89.31,89.22,89.27,26400.0,83.9094,83.9094,83.8248,83.8718,26400.0
2015-03-19 12:15:00,89.27,89.33,89.23,89.29,18900.0,83.8718,83.9282,83.8342,83.8906,18900.0
2015-03-19 12:20:00,89.3,89.36,89.23,89.31,12400.0,83.9,83.9564,83.8342,83.9094,12400.0
2015-03-19 12:25:00,89.32,89.38,89.29,89.36,15900.0,83.9188,83.9752,83.8906,83.9564,15900.0
2015-03-19 12:30:00,89.35,89.38,89.26,89.34,17500.0,83.947,83.9752,83.8624,83.9376,17500.0
2015-03-19 12:35:00,89.34,89.34,89.27,89.32,33900.0,83.9376,83.9376,83.8718,83.9188,33900.0
2015-03-19 12:40:00,89.32,89.36,89.29,89.35,25800.0,83.9188,83.9564,83.8906,83.947,25800.0
2015-03-19 12:45:00,89.34,89.38,89.28,89.32,17700.0,83.9376,83.9752,83.8812,83.9188,17700.0
2015-03-19 12:50:00,89.32,89.33,89.15,89.17,23800.0,83.9188,83.9282,83.7591,83.7779,23800.0
2015-03-19 12:55:00,89.16,89.21,89.11,89.12,15000.0,83.7685,83.8154,83.7215,83.7309,15000.0
2015-03-19 13:00:00,89.11,89.2,89.02,89.19,18600.0,83.7215,83.806,83.6369,83.7966,18600.0
2015-03-19 13:05:00,89.2,89.22,89.15,89.15,8000.0,83.806,83.8248,83.7591,83.7591,8000.0
2015-03-19 13:10:00,89.17,89.21,89.11,89.11,13400.0,83.7779,83.8154,83.7215,83.7215,13400.0
2015-03-19 13:15:00,89.12,89.21,89.11,89.21,24200.0,83.7309,83.8154,83.7215,83.8154,24200.0
2015-03-19 13:20:00,89.21,89.38,89.21,89.36,19600.0,83.8154,83.9752,83.8154,83.9564,19600.0
2015-03-19 13:25:00,89.36,89.48,89.36,89.41,17100.0,83.9564,84.0691,83.9564,84.0033,17100.0
2015-03-19 13:30:00,89.41,89.45,89.34,89.4,15100.0,84.0033,84.0409,83.9376,83.9939,15100.0
2015-03-19 13:35:00,89.4,89.41,89.31,89.33,12700.0,83.9939,84.0033,83.9094,83.9282,12700.0
2015-03-19 13:40:00,89.32,89.32,89.23,89.25,18900.0,83.9188,83.9188,83.8342,83.853,18900.0
2015-03-19 13:45:00,89.28,89.29,89.18,89.24,12900.0,83.8812,83.8906,83.7872,83.8436,12900.0
2015-03-19 13:50:00,89.25,89.28,89.16,89.16,15600.0,83.853,83.8812,83.7685,83.7685,15600.0
2015-03-19 13:55:00,89.18,89.21,89.08,89.12,20500.0,83.7872,83.8154,83.6933,83.7309,20500.0
2015-03-19 14:00:00,89.11,89.16,89.04,89.15,27000.0,83.7215,83.7685,83.6557,83.7591,27000.0
2015-03-19 14:05:00,89.15,89.25,89.14,89.25,20200.0,83.7591,83.853,83.7497,83.853,20200.0
2015-03-19 14:10:00,89.25,89.32,89.12,89.13,23900.0,83.853,83.9188,83.7309,83.7403,23900.0
2015-03-19 14:15:00,89.13,89.19,89.06,89.11,16500.0,83.7403,83.7966,83.6745,83.7215,16500.0
2015-03-19 14:20:00,89.11,89.11,89.01,89.06,29000.0,83.7215,83.7215,83.6275,83.6745,29000.0
2015-03-19 14:25:00,89.03,89.18,89.03,89.18,17000.0,83.6463,83.7872,83.6463,83.7872,17000.0
2015-03-19 14:30:00,89.19,89.27,89.15,89.22,28500.0,83.7966,83.8718,83.7591,83.8248,28500.0
2015-03-19 14:35:00,89.22,89.29,89.14,89.29,19300.0,83.8248,83.8906,83.7497,83.8906,19300.0
2015-03-19 14:40:00,89.29,89.34,89.26,89.33,20800.0,83.8906,83.9376,83.8624,83.9282,20800.0
2015-03-19 14:45:00,89.33,89.39,89.31,89.36,23500.0,83.9282,83.9845,83.9094,83.9564,23500.0
2015-03-19 14:50:00,89.36,89.43,89.27,89.29,25200.0,83.9564,84.0221,83.8718,83.8906,25200.0
2015-03-19 14:55:00,89.29,89.4,89.28,89.38,25600.0,83.8906,83.9939,83.8812,83.9752,25600.0
2015-03-19 15:00:00,89.38,89.44,89.33,89.42,29700.0,83.9752,84.0315,83.9282,84.0127,29700.0
2015-03-19 15:05:00,89.43,89.5,89.31,89.34,31700.0,84.0221,84.0879,83.9094,83.9376,31700.0
2015-03-19 15:10:00,89.34,89.37,89.25,89.31,26700.0,83.9376,83.9658,83.853,83.9094,26700.0
2015-03-19 15:15:00,89.31,89.35,89.21,89.25,27000.0,83.9094,83.947,83.8154,83.853,27000.0
2015-03-19 15:20:00,89.25,89.27,89.06,89.1,45400.0,83.853,83.8718,83.6745,83.7121,45400.0
2015-03-19 15:25:00,89.1,89.23,89.1,89.16,43000.0,83.7121,83.8342,83.7121,83.7685,43000.0
2015-03-19 15:30:00,89.16,89.29,89.12,89.2,49500.0,83.7685,83.8906,83.7309,83.806,49500.0
2015-03-19 15:35:00,89.2,89.27,89.19,89.22,47700.0,83.806,83.8718,83.7966,83.8248,47700.0
2015-03-19 15:40:00,89.23,89.23,89.04,89.07,47000.0,83.8342,83.8342,83.6557,83.6839,47000.0
2015-03-19 15:45:00,89.07,89.2,89.03,89.12,49200.0,83.6839,83.806,83.6463,83.7309,49200.0
2015-03-19 15:50:00,89.12,89.17,89.09,89.13,65500.0,83.7309,83.7779,83.7027,83.7403,65500.0
2015-03-19 15:55:00,89.15,89.15,89.0,89.03,212400.0,83.7591,83.7591,83.6181,83.6463,212400.0
2015-03-20 09:30:00,89.57,89.66,89.39,89.55,730700.0,84.1537,84.2382,83.9845,84.1349,730700.0
2015-03-20 09:35:00,89.55,89.83,89.53,89.62,44300.0,84.1349,84.3979,84.1161,84.2006,44300.0
2015-03-20 09:40:00,89.67,89.69,89.39,89.43,18500.0,84.2476,84.2664,83.9845,84.0221,18500.0
2015-03-20 09:45:00,89.4,89.58,89.38,89.42,20300.0,83.9939,84.1631,83.9752,84.0127,20300.0
2015-03-20 09:50:00,89.43,89.54,89.4,89.53,34500.0,84.0221,84.1255,83.9939,84.1161,34500.0
2015-03-20 09:55:00,89.51,89.54,89.42,89.43,21100.0,84.0973,84.1255,84.0127,84.0221,21100.0
2015-03-20 10:00:00,89.45,89.64,89.44,89.59,35800.0,84.0409,84.2194,84.0315,84.1725,35800.0
2015-03-20 10:05:00,89.59,89.65,89.5,89.63,23000.0,84.1725,84.2288,84.0879,84.21,23000.0
2015-03-20 10:10:00,89.64,89.7,89.6,89.68,32800.0,84.2194,84.2758,84.1818,84.257,32800.0
2015-03-20 10:15:00,89.68,89.81,89.66,89.73,34600.0,84.257,84.3791,84.2382,84.304,34600.0
2015-03-20 10:20:00,89.73,89.8,89.7,89.71,23000.0,84.304,84.3698,84.2758,84.2852,23000.0
2015-03-20 10:25:00,89.72,89.76,89.69,89.69,20100.0,84.2946,84.3322,84.2664,84.2664,20100.0
2015-03-20 10:30:00,89.7,89.79,89.65,89.75,48600.0,84.2758,84.3604,84.2288,84.3228,48600.0
2015-03-20 10:35:00,89.75,89.92,89.74,89.89,56500.0,84.3228,84.4825,84.3134,84.4543,56500.0
2015-03-20 10:40:00,89.89,89.94,89.84,89.86,31700.0,84.4543,84.5013,84.4073,84.4261,31700.0
2015-03-20 10:45:00,89.85,89.85,89.59,89.59,21800.0,84.4167,84.4167,84.1725,84.1725,21800.0
2015-03-20 10:50:00,89.6,89.69,89.6,89.68,19200.0,84.1818,84.2664,84.1818,84.257,19200.0
2015-03-20 10:55:00,89.68,89.8,89.68,89.76,18300.0,84.257,84.3698,84.257,84.3322,18300.0
2015-03-20 11:00:00,89.78,89.88,89.78,89.86,20300.0,84.351,84.4449,84.351,84.4261,20300.0
2015-03-20 11:05:00,89.86,89.88,89.78,89.86,21300.0,84.4261,84.4449,84.351,84.4261,21300.0
2015-03-20 11:10:00,89.86,89.88,89.82,89.85,14800.0,84.4261,84.4449,84.3885,84.4167,14800.0
2015-03-20 11:15:00,89.85,89.9,89.82,89.86,27100.0,84.4167,84.4637,84.3885,84.4261,27100.0
2015-03-20 11:20:00,89.86,89.89,89.81,89.84,17200.0,84.4261,84.4543,84.3791,84.4073,17200.0
2015-03-20 11:25:00,89.85,89.9,89.81,89.81,21000.0,84.4167,84.4637,84.3791,84.3791,21000.0
2015-03-20 11:30:00,89.82,89.97,89.81,89.97,37600.0,84.3885,84.5295,84.3791,84.5295,37600.0
2015-03-20 11:35:00,89.97,90.13,89.96,90.03,70600.0,84.5295,84.6798,84.5201,84.5858,70600.0
2015-03-20 11:40:00,90.05,90.16,90.04,90.12,38000.0,84.6046,84.708,84.5952,84.6704,38000.0
2015-03-20 11:45:00,90.13,90.19,90.12,90.16,29900.0,84.6798,84.7362,84.6704,84.708,29900.0
2015-03-20 11:50:00,90.14,90.18,90.07,90.07,30700.0,84.6892,84.7268,84.6234,84.6234,30700.0
2015-03-20 11:55:00,90.07,90.08,90.02,90.02,15500.0,84.6234,84.6328,84.5765,84.5765,15500.0
2015-03-20 12:00:00,90.02,90.2,90.0,90.17,25300.0,84.5765,84.7456,84.5577,84.7174,25300.0
2015-03-20 12:05:00,90.17,90.23,90.13,90.23,24800.0,84.7174,84.7738,84.6798,84.7738,24800.0
2015-03-20 12:10:00,90.23,90.28,90.21,90.23,25800.0,84.7738,84.8207,84.755,84.7738,25800.0
2015-03-20 12:15:00,90.22,90.22,90.13,90.15,16100.0,84.7644,84.7644,84.6798,84.6986,16100.0
2015-03-20 12:20:00,90.15,90.15,89.96,89.99,25400.0,84.6986,84.6986,84.5201,84.5483,25400.0
2015-03-20 12:25:00,89.98,89.99,89.88,89.9,18700.0,84.5389,84.5483,84.4449,84.4637,18700.0
2015-03-20 12:30:00,89.9,89.93,89.84,89.84,16600.0,84.4637,84.4919,84.4073,84.4073,16600.0
2015-03-20 12:35:00,89.83,89.93,89.83,89.91,20400.0,84.3979,84.4919,84.3979,84.4731,20400.0
2015-03-20 12:40:00,89.92,90.01,89.91,90.01,18500.0,84.4825,84.5671,84.4731,84.5671,18500.0
2015-03-20 12:45:00,90.0,90.0,89.9,89.91,14500.0,84.5577,84.5577,84.4637,84.4731,14500.0
2015-03-20 12:50:00,89.93,90.08,89.88,90.06,40000.0,84.4919,84.6328,84.4449,84.614,40000.0
2015-03-20 12:55:00,90.06,90.1,90.04,90.05,9700.0,84.614,84.6516,84.5952,84.6046,9700.0
2015-03-20 13:00:00,90.05,90.17,90.04,90.14,12300.0,84.6046,84.7174,84.5952,84.6892,12300.0
2015-03-20 13:05:00,90.15,90.22,90.14,90.22,22600.0,84.6986,84.7644,84.6892,84.7644,22600.0
2015-03-20 13:10:00,90.21,90.21,90.07,90.07,20900.0,84.755,84.755,84.6234,84.6234,20900.0
2015-03-20 13:15:00,90.07,90.23,90.07,90.2,20500.0,84.6234,84.7738,84.6234,84.7456,20500.0
2015-03-20 13:20:00,90.2,90.22,90.17,90.22,29500.0,84.7456,84.7644,84.7174,84.7644,29500.0
2015-03-20 13:25:00,90.21,90.33,90.19,90.31,31800.0,84.755,84.8677,84.7362,84.8489,31800.0
2015-03-20 13:30:00,90.31,90.36,90.31,90.32,20000.0,84.8489,84.8959,84.8489,84.8583,20000.0
2015-03-20 13:35:00,90.33,90.33,90.29,90.31,51200.0,84.8677,84.8677,84.8301,84.8489,51200.0
2015-03-20 13:40:00,90.31,90.32,90.29,90.32,18900.0,84.8489,84.8583,84.8301,84.8583,18900.0
2015-03-20 13:45:00,90.31,90.31,90.24,90.26,21100.0,84.8489,84.8489,84.7831,84.8019,21100.0
2015-03-20 13:50:00,90.27,90.27,90.21,90.24,14400.0,84.8113,84.8113,84.755,84.7831,14400.0
2015-03-20 13:55:00,90.22,90.26,90.16,90.25,18800.0,84.7644,84.8019,84.708,84.7925,18800.0
2015-03-20 14:00:00,90.21,90.27,90.21,90.24,22400.0,84.755,84.8113,84.755,84.7831,22400.0
2015-03-20 14:05:00,90.22,90.27,90.2,90.23,21400.0,84.7644,84.8113,84.7456,84.7738,21400.0
2015-03-20 14:10:00,90.23,90.25,90.2,90.24,20800.0,84.7738,84.7925,84.7456,84.7831,20800.0
2015-03-20 14:15:00,90.23,90.23,90.19,90.23,16400.0,84.7738,84.7738,84.7362,84.7738,16400.0
2015-03-20 14:20:00,90.23,90.23,90.11,90.12,17300.0,84.7738,84.7738,84.661,84.6704,17300.0
2015-03-20 14:25:00,90.13,90.2,90.06,90.17,36600.0,84.6798,84.7456,84.614,84.7174,36600.0
2015-03-20 14:30:00,90.17,90.18,90.14,90.17,25400.0,84.7174,84.7268,84.6892,84.7174,25400.0
2015-03-20 14:35:00,90.16,90.23,90.14,90.15,32100.0,84.708,84.7738,84.6892,84.6986,32100.0
2015-03-20 14:40:00,90.14,90.22,90.14,90.2,26100.0,84.6892,84.7644,84.6892,84.7456,26100.0
2015-03-20 14:45:00,90.2,90.23,90.19,90.22,21400.0,84.7456,84.7738,84.7362,84.7644,21400.0
2015-03-20 14:50:00,90.21,90.23,90.2,90.23,42500.0,84.755,84.7738,84.7456,84.7738,42500.0
2015-03-20 14:55:00,90.23,90.29,90.22,90.28,38800.0,84.7738,84.8301,84.7644,84.8207,38800.0
2015-03-20 15:00:00,90.29,90.3,90.23,90.24,23600.0,84.8301,84.8395,84.7738,84.7831,23600.0
2015-03-20 15:05:00,90.24,90.32,90.22,90.23,38300.0,84.7831,84.8583,84.7644,84.7738,38300.0
2015-03-20 15:10:00,90.24,90.24,90.12,90.14,35700.0,84.7831,84.7831,84.6704,84.6892,35700.0
2015-03-20 15:15:00,90.12,90.13,89.95,89.98,50900.0,84.6704,84.6798,84.5107,84.5389,50900.0
2015-03-20 15:20:00,89.97,90.04,89.88,90.02,50700.0,84.5295,84.5952,84.4449,84.5765,50700.0
2015-03-20 15:25:00,90.02,90.03,89.93,89.94,35100.0,84.5765,84.5858,84.4919,84.5013,35100.0
2015-03-20 15:30:00,89.94,90.0,89.92,89.95,39400.0,84.5013,84.5577,84.4825,84.5107,39400.0
2015-03-20 15:35:00,89.96,90.11,89.94,90.05,81200.0,84.5201,84.661,84.5013,84.6046,81200.0
2015-03-20 15:40:00,90.05,90.07,89.95,89.99,59700.0,84.6046,84.6234,84.5107,84.5483,59700.0
2015-03-20 15:45:00,89.99,90.09,89.99,90.02,75700.0,84.5483,84.6422,84.5483,84.5765,75700.0
2015-03-20 15:50:00,90.03,90.07,89.93,89.95,94600.0,84.5858,84.6234,84.4919,84.5107,94600.0
2015-03-20 15:55:00,89.95,89.96,89.82,89.83,192300.0,84.5107,84.5201,84.3885,84.3979,192300.0
2015-03-23 09:30:00,89.94,90.48,89.94,90.46,100400.0,84.5013,85.0086,84.5013,84.9898,100400.0
2015-03-23 09:35:00,90.42,90.42,90.19,90.34,43700.0,84.9523,84.9523,84.7362,84.8771,43700.0
2015-03-23 09:40:00,90.33,90.65,90.33,90.63,41600.0,84.8677,85.1684,84.8677,85.1496,41600.0
2015-03-23 09:45:00,90.61,90.61,90.38,90.41,28500.0,85.1308,85.1308,84.9147,84.9429,28500.0
2015-03-23 09:50:00,90.41,90.41,90.21,90.28,23700.0,84.9429,84.9429,84.755,84.8207,23700.0
2015-03-23 09:55:00,90.3,90.37,90.24,90.25,18900.0,84.8395,84.9053,84.7831,84.7925,18900.0
2015-03-23 10:00:00,90.25,90.31,90.18,90.26,15500.0,84.7925,84.8489,84.7268,84.8019,15500.0
2015-03-23 10:05:00,90.26,90.36,90.23,90.31,23300.0,84.8019,84.8959,84.7738,84.8489,23300.0
2015-03-23 10:10:00,90.32,90.34,90.27,90.28,20500.0,84.8583,84.8771,84.8113,84.8207,20500.0
2015-03-23 10:15:00,90.28,90.29,90.12,90.17,19200.0,84.8207,84.8301,84.6704,84.7174,19200.0
2015-03-23 10:20:00,90.17,90.24,90.16,90.21,19900.0,84.7174,84.7831,84.708,84.755,19900.0
2015-03-23 10:25:00,90.21,90.22,90.07,90.14,18700.0,84.755,84.7644,84.6234,84.6892,18700.0
2015-03-23 10:30:00,90.11,90.12,90.06,90.07,15100.0,84.661,84.6704,84.614,84.6234,15100.0
2015-03-23 10:35:00,90.05,90.06,90.01,90.01,37100.0,84.6046,84.614,84.5671,84.5671,37100.0
2015-03-23 10:40:00,90.02,90.1,90.0,90.09,33300.0,84.5765,84.6516,84.5577,84.6422,33300.0
2015-03-23 10:45:00,90.1,90.13,90.01,90.12,24900.0,84.6516,84.6798,84.5671,84.6704,24900.0
2015-03-23 10:50:00,90.12,90.19,90.12,90.16,18900.0,84.6704,84.7362,84.6704,84.708,18900.0
2015-03-23 10:55:00,90.18,90.2,90.07,90.11,15500.0,84.7268,84.7456,84.6234,84.661,15500.0
2015-03-23 11:00:00,90.11,90.13,90.06,90.09,13300.0,84.661,84.6798,84.614,84.6422,13300.0
2015-03-23 11:05:00,90.09,90.23,90.06,90.21,22100.0,84.6422,84.7738,84.614,84.755,22100.0
2015-03-23 11:10:00,90.21,90.29,90.21,90.25,19500.0,84.755,84.8301,84.755,84.7925,19500.0
2015-03-23 11:15:00,90.25,90.4,90.25,90.39,32700.0,84.7925,84.9335,84.7925,84.9241,32700.0
2015-03-23 11:20:00,90.39,90.47,90.39,90.44,25600.0,84.9241,84.9992,84.9241,84.9711,25600.0
2015-03-23 11:25:00,90.44,90.45,90.29,90.3,21700.0,84.9711,84.9804,84.8301,84.8395,21700.0
2015-03-23 11:30:00,90.29,90.35,90.22,90.23,25000.0,84.8301,84.8865,84.7644,84.7738,25000.0
2015-03-23 11:35:00,90.23,90.33,90.22,90.26,27500.0,84.7738,84.8677,84.7644,84.8019,27500.0
2015-03-23 11:40:00,90.25,90.27,90.08,90.08,27500.0,84.7925,84.8113,84.6328,84.6328,27500.0
2015-03-23 11:45:00,90.07,90.09,90.03,90.05,20600.0,84.6234,84.6422,84.5858,84.6046,20600.0
2015-03-23 11:50:00,90.05,90.1,90.0,90.1,15100.0,84.6046,84.6516,84.5577,84.6516,15100.0
2015-03-23 11:55:00,90.11,90.21,90.05,90.18,20800.0,84.661,84.755,84.6046,84.7268,20800.0
2015-03-23 12:00:00,90.19,90.19,90.07,90.14,17000.0,84.7362,84.7362,84.6234,84.6892,17000.0
2015-03-23 12:05:00,90.14,90.15,90.09,90.11,8500.0,84.6892,84.6986,84.6422,84.661,8500.0
2015-03-23 12:10:00,90.13,90.16,90.02,90.08,13700.0,84.6798,84.708,84.5765,84.6328,13700.0
2015-03-23 12:15:00,90.08,90.1,90.03,90.06,11700.0,84.6328,84.6516,84.5858,84.614,11700.0
2015-03-23 12:20:00,90.08,90.14,90.06,90.14,7700.0,84.6328,84.6892,84.614,84.6892,7700.0
2015-03-23 12:25:00,90.14,90.14,90.07,90.1,8500.0,84.6892,84.6892,84.6234,84.6516,8500.0
2015-03-23 12:30:00,90.11,90.2,90.08,90.2,11500.0,84.661,84.7456,84.6328,84.7456,11500.0
2015-03-23 12:35:00,90.19,90.19,90.07,90.1,11100.0,84.7362,84.7362,84.6234,84.6516,11100.0
2015-03-23 12:40:00,90.1,90.1,90.02,90.06,23300.0,84.6516,84.6516,84.5765,84.614,23300.0
2015-03-23 12:45:00,90.07,90.07,89.95,89.98,18400.0,84.6234,84.6234,84.5107,84.5389,18400.0
2015-03-23 12:50:00,89.99,90.06,89.98,90.01,8900.0,84.5483,84.614,84.5389,84.5671,8900.0
2015-03-23 12:55:00,90.02,90.06,90.01,90.04,8300.0,84.5765,84.614,84.5671,84.5952,8300.0
2015-03-23 13:00:00,90.04,90.08,90.04,90.06,11600.0,84.5952,84.6328,84.5952,84.614,11600.0
2015-03-23 13:05:00,90.07,90.07,90.03,90.05,12100.0,84.6234,84.6234,84.5858,84.6046,12100.0
2015-03-23 13:10:00,90.06,90.07,90.03,90.06,9500.0,84.614,84.6234,84.5858,84.614,9500.0
2015-03-23 13:15:00,90.06,90.11,90.05,90.11,8100.0,84.614,84.661,84.6046,84.661,8100.0
2015-03-23 13:20:00,90.11,90.13,90.09,90.12,7500.0,84.661,84.6798,84.6422,84.6704,7500.0
2015-03-23 13:25:00,90.12,90.15,90.07,90.08,7200.0,84.6704,84.6986,84.6234,84.6328,7200.0
2015-03-23 13:30:00,90.07,90.07,90.0,90.04,13700.0,84.6234,84.6234,84.5577,84.5952,13700.0
2015-03-23 13:35:00,90.04,90.12,89.99,90.11,16600.0,84.5952,84.6704,84.5483,84.661,16600.0
2015-03-23 13:40:00,90.1,90.14,90.08,90.14,8700.0,84.6516,84.6892,84.6328,84.6892,8700.0
2015-03-23 13:45:00,90.14,90.14,90.02,90.04,15000.0,84.6892,84.6892,84.5765,84.5952,15000.0
2015-03-23 13:50:00,90.04,90.08,90.01,90.04,13700.0,84.5952,84.6328,84.5671,84.5952,13700.0
2015-03-23 13:55:00,90.04,90.07,90.01,90.05,13200.0,84.5952,84.6234,84.5671,84.6046,13200.0
2015-03-23 14:00:00,90.04,90.15,90.02,90.15,13900.0,84.5952,84.6986,84.5765,84.6986,13900.0
2015-03-23 14:05:00,90.15,90.25,90.14,90.25,15900.0,84.6986,84.7925,84.6892,84.7925,15900.0
2015-03-23 14:10:00,90.26,90.28,90.2,90.23,16100.0,84.8019,84.8207,84.7456,84.7738,16100.0
2015-03-23 14:15:00,90.23,90.23,90.12,90.16,20700.0,84.7738,84.7738,84.6704,84.708,20700.0
2015-03-23 14:20:00,90.16,90.17,90.12,90.13,9700.0,84.708,84.7174,84.6704,84.6798,9700.0
2015-03-23 14:25:00,90.13,90.16,90.09,90.11,21100.0,84.6798,84.708,84.6422,84.661,21100.0
2015-03-23 14:30:00,90.12,90.13,90.05,90.05,16400.0,84.6704,84.6798,84.6046,84.6046,16400.0
2015-03-23 14:35:00,90.05,90.07,89.99,90.02,41800.0,84.6046,84.6234,84.5483,84.5765,41800.0
2015-03-23 14:40:00,90.03,90.05,90.0,90.02,22600.0,84.5858,84.6046,84.5577,84.5765,22600.0
2015-03-23 14:45:00,90.01,90.02,89.9,89.9,21500.0,84.5671,84.5765,84.4637,84.4637,21500.0
2015-03-23 14:50:00,89.9,89.94,89.87,89.91,15200.0,84.4637,84.5013,84.4355,84.4731,15200.0
2015-03-23 14:55:00,89.9,89.95,89.9,89.93,13900.0,84.4637,84.5107,84.4637,84.4919,13900.0
2015-03-23 15:00:00,89.93,89.93,89.87,89.87,13900.0,84.4919,84.4919,84.4355,84.4355,13900.0
2015-03-23 15:05:00,89.88,89.9,89.81,89.87,27900.0,84.4449,84.4637,84.3791,84.4355,27900.0
2015-03-23 15:10:00,89.88,89.89,89.81,89.83,18800.0,84.4449,84.4543,84.3791,84.3979,18800.0
2015-03-23 15:15:00,89.83,89.84,89.79,89.83,24700.0,84.3979,84.4073,84.3604,84.3979,24700.0
2015-03-23 15:20:00,89.82,89.83,89.78,89.81,22700.0,84.3885,84.3979,84.351,84.3791,22700.0
2015-03-23 15:25:00,89.81,89.81,89.72,89.74,29800.0,84.3791,84.3791,84.2946,84.3134,29800.0
2015-03-23 15:30:00,89.75,89.77,89.72,89.77,26300.0,84.3228,84.3416,84.2946,84.3416,26300.0
2015-03-23 15:35:00,89.77,89.77,89.69,89.7,49600.0,84.3416,84.3416,84.2664,84.2758,49600.0
2015-03-23 15:40:00,89.7,89.73,89.63,89.66,57800.0,84.2758,84.304,84.21,84.2382,57800.0
2015-03-23 15:45:00,89.65,89.7,89.61,89.65,63900.0,84.2288,84.2758,84.1912,84.2288,63900.0
2015-03-23 15:50:00,89.64,89.66,89.57,89.59,77700.0,84.2194,84.2382,84.1537,84.1725,77700.0
2015-03-23 15:55:00,89.58,89.59,89.32,89.34,286000.0,84.1631,84.1725,83.9188,83.9376,286000.0
2015-03-24 09:30:00,89.4,89.51,89.16,89.18,95000.0,83.9939,84.0973,83.7685,83.7872,95000.0
2015-03-24 09:35:00,89.19,89.36,89.12,89.29,45200.0,83.7966,83.9564,83.7309,83.8906,45200.0
2015-03-24 09:40:00,89.26,89.26,89.04,89.1,47200.0,83.8624,83.8624,83.6557,83.7121,47200.0
2015-03-24 09:45:00,89.08,89.34,89.08,89.31,30300.0,83.6933,83.9376,83.6933,83.9094,30300.0
2015-03-24 09:50:00,89.32,89.43,89.31,89.39,75600.0,83.9188,84.0221,83.9094,83.9845,75600.0
2015-03-24 09:55:00,89.38,89.48,89.37,89.45,44600.0,83.9752,84.0691,83.9658,84.0409,44600.0
2015-03-24 10:00:00,89.48,89.54,89.4,89.5,35900.0,84.0691,84.1255,83.9939,84.0879,35900.0
2015-03-24 10:05:00,89.5,89.71,89.5,89.7,43100.0,84.0879,84.2852,84.0879,84.2758,43100.0
2015-03-24 10:10:00,89.72,89.75,89.64,89.7,33300.0,84.2946,84.3228,84.2194,84.2758,33300.0
2015-03-24 10:15:00,89.71,89.83,89.71,89.8,80500.0,84.2852,84.3979,84.2852,84.3698,80500.0
2015-03-24 10:20:00,89.79,89.8,89.66,89.68,37000.0,84.3604,84.3698,84.2382,84.257,37000.0
2015-03-24 10:25:00,89.71,89.8,89.66,89.79,21500.0,84.2852,84.3698,84.2382,84.3604,21500.0
2015-03-24 10:30:00,89.8,89.8,89.74,89.78,31000.0,84.3698,84.3698,84.3134,84.351,31000.0
2015-03-24 10:35:00,89.76,89.8,89.72,89.74,24400.0,84.3322,84.3698,84.2946,84.3134,24400.0
2015-03-24 10:40:00,89.76,89.86,89.73,89.81,60200.0,84.3322,84.4261,84.304,84.3791,60200.0
2015-03-24 10:45:00,89.8,89.83,89.76,89.78,18200.0,84.3698,84.3979,84.3322,84.351,18200.0
2015-03-24 10:50:00,89.78,89.86,89.78,89.82,17200.0,84.351,84.4261,84.351,84.3885,17200.0
2015-03-24 10:55:00,89.81,89.84,89.76,89.78,25900.0,84.3791,84.4073,84.3322,84.351,25900.0
2015-03-24 11:00:00,89.78,89.79,89.65,89.74,21300.0,84.351,84.3604,84.2288,84.3134,21300.0
2015-03-24 11:05:00,89.78,89.86,89.78,89.83,29700.0,84.351,84.4261,84.351,84.3979,29700.0
2015-03-24 11:10:00,89.83,89.83,89.76,89.83,15100.0,84.3979,84.3979,84.3322,84.3979,15100.0
2015-03-24 11:15:00,89.84,89.94,89.8,89.83,30700.0,84.4073,84.5013,84.3698,84.3979,30700.0
2015-03-24 11:20:00,89.82,89.84,89.78,89.82,117400.0,84.3885,84.4073,84.351,84.3885,117400.0
2015-03-24 11:25:00,89.83,89.83,89.74,89.81,25200.0,84.3979,84.3979,84.3134,84.3791,25200.0
2015-03-24 11:30:00,89.81,89.84,89.76,89.76,14100.0,84.3791,84.4073,84.3322,84.3322,14100.0
2015-03-24 11:35:00,89.76,89.83,89.76,89.81,12600.0,84.3322,84.3979,84.3322,84.3791,12600.0
2015-03-24 11:40:00,89.81,89.83,89.74,89.76,17200.0,84.3791,84.3979,84.3134,84.3322,17200.0
2015-03-24 11:45:00,89.76,89.83,89.75,89.83,32400.0,84.3322,84.3979,84.3228,84.3979,32400.0
2015-03-24 11:50:00,89.84,89.85,89.73,89.78,22700.0,84.4073,84.4167,84.304,84.351,22700.0
2015-03-24 11:55:00,89.78,89.79,89.71,89.72,17500.0,84.351,84.3604,84.2852,84.2946,17500.0
2015-03-24 12:00:00,89.71,89.72,89.64,89.65,51700.0,84.2852,84.2946,84.2194,84.2288,51700.0
2015-03-24 12:05:00,89.64,89.65,89.47,89.48,27200.0,84.2194,84.2288,84.0597,84.0691,27200.0
2015-03-24 12:10:00,89.49,89.69,89.48,89.69,31000.0,84.0785,84.2664,84.0691,84.2664,31000.0
2015-03-24 12:15:00,89.68,89.71,89.54,89.65,26000.0,84.257,84.2852,84.1255,84.2288,26000.0
2015-03-24 12:20:00,89.66,89.68,89.6,89.63,17900.0,84.2382,84.257,84.1818,84.21,17900.0
2015-03-24 12:25:00,89.63,89.71,89.6,89.62,22400.0,84.21,84.2852,84.1818,84.2006,22400.0
2015-03-24 12:30:00,89.62,89.67,89.55,89.55,31100.0,84.2006,84.2476,84.1349,84.1349,31100.0
2015-03-24 12:35:00,89.56,89.67,89.51,89.59,32000.0,84.1443,84.2476,84.0973,84.1725,32000.0
2015-03-24 12:40:00,89.59,89.78,89.59,89.75,31000.0,84.1725,84.351,84.1725,84.3228,31000.0
2015-03-24 12:45:00,89.76,89.84,89.73,89.77,29100.0,84.3322,84.4073,84.304,84.3416,29100.0
2015-03-24 12:50:00,89.76,89.81,89.73,89.73,32400.0,84.3322,84.3791,84.304,84.304,32400.0
2015-03-24 12:55:00,89.74,89.83,89.74,89.77,25500.0,84.3134,84.3979,84.3134,84.3416,25500.0
2015-03-24 13:00:00,89.77,89.91,89.73,89.91,37000.0,84.3416,84.4731,84.304,84.4731,37000.0
2015-03-24 13:05:00,89.92,89.94,89.81,89.83,48500.0,84.4825,84.5013,84.3791,84.3979,48500.0
2015-03-24 13:10:00,89.83,89.88,89.74,89.87,33300.0,84.3979,84.4449,84.3134,84.4355,33300.0
2015-03-24 13:15:00,89.87,89.88,89.83,89.87,44700.0,84.4355,84.4449,84.3979,84.4355,44700.0
2015-03-24 13:20:00,89.86,89.88,89.8,89.81,30900.0,84.4261,84.4449,84.3698,84.3791,30900.0
2015-03-24 13:25:00,89.82,89.83,89.71,89.73,46700.0,84.3885,84.3979,84.2852,84.304,46700.0
2015-03-24 13:30:00,89.73,89.73,89.65,89.72,21900.0,84.304,84.304,84.2288,84.2946,21900.0
2015-03-24 13:35:00,89.72,89.72,89.64,89.67,25100.0,84.2946,84.2946,84.2194,84.2476,25100.0
2015-03-24 13:40:00,89.68,89.72,89.66,89.66,31100.0,84.257,84.2946,84.2382,84.2382,31100.0
2015-03-24 13:45:00,89.67,89.7,89.61,89.68,23500.0,84.2476,84.2758,84.1912,84.257,23500.0
2015-03-24 13:50:00,89.69,89.7,89.67,89.68,48200.0,84.2664,84.2758,84.2476,84.257,48200.0
2015-03-24 13:55:00,89.68,89.82,89.65,89.79,30300.0,84.257,84.3885,84.2288,84.3604,30300.0
2015-03-24 14:00:00,89.79,89.79,89.72,89.78,28100.0,84.3604,84.3604,84.2946,84.351,28100.0
2015-03-24 14:05:00,89.78,89.79,89.69,89.78,26700.0,84.351,84.3604,84.2664,84.351,26700.0
2015-03-24 14:10:00,89.79,89.9,89.79,89.81,33800.0,84.3604,84.4637,84.3604,84.3791,33800.0
2015-03-24 14:15:00,89.81,89.83,89.7,89.72,40200.0,84.3791,84.3979,84.2758,84.2946,40200.0
2015-03-24 14:20:00,89.72,89.78,89.71,89.78,27800.0,84.2946,84.351,84.2852,84.351,27800.0
2015-03-24 14:25:00,89.79,89.79,89.69,89.76,26900.0,84.3604,84.3604,84.2664,84.3322,26900.0
2015-03-24 14:30:00,89.74,89.78,89.66,89.76,139300.0,84.3134,84.351,84.2382,84.3322,139300.0
2015-03-24 14:35:00,89.75,89.81,89.74,89.8,34700.0,84.3228,84.3791,84.3134,84.3698,34700.0
2015-03-24 14:40:00,89.8,89.85,89.76,89.85,88400.0,84.3698,84.4167,84.3322,84.4167,88400.0
2015-03-24 14:45:00,89.85,89.86,89.8,89.82,45700.0,84.4167,84.4261,84.3698,84.3885,45700.0
2015-03-24 14:50:00,89.82,89.82,89.7,89.75,24200.0,84.3885,84.3885,84.2758,84.3228,24200.0
2015-03-24 14:55:00,89.76,89.8,89.76,89.79,26400.0,84.3322,84.3698,84.3322,84.3604,26400.0
2015-03-24 15:00:00,89.8,89.84,89.74,89.79,34600.0,84.3698,84.4073,84.3134,84.3604,34600.0
2015-03-24 15:05:00,89.78,89.85,89.76,89.79,43200.0,84.351,84.4167,84.3322,84.3604,43200.0
2015-03-24 15:10:00,89.79,89.79,89.72,89.75,123200.0,84.3604,84.3604,84.2946,84.3228,123200.0
2015-03-24 15:15:00,89.75,89.88,89.75,89.86,45900.0,84.3228,84.4449,84.3228,84.4261,45900.0
2015-03-24 15:20:00,89.86,89.86,89.6,89.62,83600.0,84.4261,84.4261,84.1818,84.2006,83600.0
2015-03-24 15:25:00,89.62,89.68,89.54,89.56,65500.0,84.2006,84.257,84.1255,84.1443,65500.0
2015-03-24 15:30:00,89.57,89.78,89.57,89.78,37000.0,84.1537,84.351,84.1537,84.351,37000.0
2015-03-24 15:35:00,89.77,89.79,89.68,89.7,52900.0,84.3416,84.3604,84.257,84.2758,52900.0
2015-03-24 15:40:00,89.7,89.77,89.61,89.63,48600.0,84.2758,84.3416,84.1912,84.21,48600.0
2015-03-24 15:45:00,89.62,89.76,89.57,89.63,70200.0,84.2006,84.3322,84.1537,84.21,70200.0
2015-03-24 15:50:00,89.62,89.69,89.59,89.62,105800.0,84.2006,84.2664,84.1725,84.2006,105800.0
2015-03-24 15:55:00,89.61,89.69,89.5,89.52,252200.0,84.1912,84.2664,84.0879,84.1067,252200.0
2015-03-25 09:30:00,89.57,89.62,89.26,89.31,102900.0,84.1537,84.2006,83.8624,83.9094,102900.0
2015-03-25 09:35:00,89.32,89.36,89.07,89.13,35600.0,83.9188,83.9564,83.6839,83.7403,35600.0
2015-03-25 09:40:00,89.13,89.21,88.98,89.02,46200.0,83.7403,83.8154,83.5993,83.6369,46200.0
2015-03-25 09:45:00,89.01,89.04,88.68,88.73,80500.0,83.6275,83.6557,83.3175,83.3645,80500.0
2015-03-25 09:50:00,88.74,88.95,88.71,88.95,42700.0,83.3739,83.5712,83.3457,83.5712,42700.0
2015-03-25 09:55:00,88.95,89.03,88.9,88.91,35900.0,83.5712,83.6463,83.5242,83.5336,35900.0
2015-03-25 10:00:00,88.9,89.1,88.86,89.03,36200.0,83.5242,83.7121,83.4866,83.6463,36200.0
2015-03-25 10:05:00,89.04,89.07,88.96,88.97,19300.0,83.6557,83.6839,83.5805,83.5899,19300.0
2015-03-25 10:10:00,88.98,89.04,88.96,88.99,22000.0,83.5993,83.6557,83.5805,83.6087,22000.0
2015-03-25 10:15:00,89.0,89.08,89.0,89.08,13500.0,83.6181,83.6933,83.6181,83.6933,13500.0
2015-03-25 10:20:00,89.1,89.19,89.09,89.13,32000.0,83.7121,83.7966,83.7027,83.7403,32000.0
2015-03-25 10:25:00,89.14,89.14,89.06,89.07,28100.0,83.7497,83.7497,83.6745,83.6839,28100.0
2015-03-25 10:30:00,89.06,89.08,89.01,89.06,80300.0,83.6745,83.6933,83.6275,83.6745,80300.0
2015-03-25 10:35:00,89.07,89.15,89.07,89.11,27000.0,83.6839,83.7591,83.6839,83.7215,27000.0
2015-03-25 10:40:00,89.11,89.11,89.04,89.09,28500.0,83.7215,83.7215,83.6557,83.7027,28500.0
2015-03-25 10:45:00,89.08,89.1,89.01,89.04,42100.0,83.6933,83.7121,83.6275,83.6557,42100.0
2015-03-25 10:50:00,89.04,89.11,89.02,89.1,27900.0,83.6557,83.7215,83.6369,83.7121,27900.0
2015-03-25 10:55:00,89.1,89.2,89.1,89.2,28200.0,83.7121,83.806,83.7121,83.806,28200.0
2015-03-25 11:00:00,89.22,89.26,89.17,89.24,26200.0,83.8248,83.8624,83.7779,83.8436,26200.0
2015-03-25 11:05:00,89.24,89.25,89.14,89.15,30200.0,83.8436,83.853,83.7497,83.7591,30200.0
2015-03-25 11:10:00,89.15,89.16,89.06,89.12,27300.0,83.7591,83.7685,83.6745,83.7309,27300.0
2015-03-25 11:15:00,89.11,89.11,88.91,88.95,28900.0,83.7215,83.7215,83.5336,83.5712,28900.0
2015-03-25 11:20:00,88.95,88.95,88.77,88.81,17000.0,83.5712,83.5712,83.402,83.4396,17000.0
2015-03-25 11:25:00,88.81,88.95,88.8,88.9,24900.0,83.4396,83.5712,83.4302,83.5242,24900.0
2015-03-25 11:30:00,88.89,88.89,88.57,88.6,61300.0,83.5148,83.5148,83.2141,83.2423,61300.0
2015-03-25 11:35:00,88.59,88.61,88.32,88.34,40100.0,83.2329,83.2517,82.9793,82.998,40100.0
2015-03-25 11:40:00,88.35,88.38,88.22,88.32,39600.0,83.0074,83.0356,82.8853,82.9793,39600.0
2015-03-25 11:45:00,88.32,88.4,88.26,88.4,32600.0,82.9793,83.0544,82.9229,83.0544,32600.0
2015-03-25 11:50:00,88.39,88.45,88.35,88.44,37000.0,83.045,83.1014,83.0074,83.092,37000.0
2015-03-25 11:55:00,88.42,88.44,88.29,88.39,31600.0,83.0732,83.092,82.9511,83.045,31600.0
2015-03-25 12:00:00,88.38,88.38,88.26,88.31,29300.0,83.0356,83.0356,82.9229,82.9699,29300.0
2015-03-25 12:05:00,88.33,88.39,88.29,88.34,21100.0,82.9886,83.045,82.9511,82.998,21100.0
2015-03-25 12:10:00,88.31,88.37,88.28,88.36,28900.0,82.9699,83.0262,82.9417,83.0168,28900.0
2015-03-25 12:15:00,88.36,88.4,88.32,88.34,34900.0,83.0168,83.0544,82.9793,82.998,34900.0
2015-03-25 12:20:00,88.34,88.34,88.07,88.08,37300.0,82.998,82.998,82.7444,82.7538,37300.0
2015-03-25 12:25:00,88.08,88.18,88.07,88.14,16800.0,82.7538,82.8477,82.7444,82.8101,16800.0
2015-03-25 12:30:00,88.12,88.12,88.01,88.08,23200.0,82.7913,82.7913,82.688,82.7538,23200.0
2015-03-25 12:35:00,88.09,88.12,88.03,88.1,15200.0,82.7632,82.7913,82.7068,82.7726,15200.0
2015-03-25 12:40:00,88.09,88.09,87.85,87.86,37600.0,82.7632,82.7632,82.5377,82.5471,37600.0
2015-03-25 12:45:00,87.88,87.93,87.83,87.85,60300.0,82.5659,82.6128,82.5189,82.5377,60300.0
2015-03-25 12:50:00,87.85,87.9,87.8,87.83,47300.0,82.5377,82.5846,82.4907,82.5189,47300.0
2015-03-25 12:55:00,87.83,87.95,87.83,87.93,31300.0,82.5189,82.6316,82.5189,82.6128,31300.0
2015-03-25 13:00:00,87.95,88.02,87.88,88.02,57900.0,82.6316,82.6974,82.5659,82.6974,57900.0
2015-03-25 13:05:00,88.01,88.01,87.86,87.86,20200.0,82.688,82.688,82.5471,82.5471,20200.0
2015-03-25 13:10:00,87.86,87.86,87.67,87.72,31900.0,82.5471,82.5471,82.3686,82.4155,31900.0
2015-03-25 13:15:00,87.72,87.73,87.6,87.69,26800.0,82.4155,82.4249,82.3028,82.3873,26800.0
2015-03-25 13:20:00,87.69,87.77,87.65,87.77,23900.0,82.3873,82.4625,82.3498,82.4625,23900.0
2015-03-25 13:25:00,87.77,87.95,87.77,87.93,15100.0,82.4625,82.6316,82.4625,82.6128,15100.0
2015-03-25 13:30:00,87.91,87.96,87.88,87.94,19400.0,82.594,82.641,82.5659,82.6222,19400.0
2015-03-25 13:35:00,87.94,88.05,87.84,88.05,32600.0,82.6222,82.7256,82.5283,82.7256,32600.0
2015-03-25 13:40:00,88.06,88.13,88.03,88.1,26700.0,82.735,82.8007,82.7068,82.7726,26700.0
2015-03-25 13:45:00,88.1,88.1,88.03,88.06,23800.0,82.7726,82.7726,82.7068,82.735,23800.0
2015-03-25 13:50:00,88.06,88.07,87.97,88.01,21900.0,82.735,82.7444,82.6504,82.688,21900.0
2015-03-25 13:55:00,88.01,88.01,87.87,87.88,13300.0,82.688,82.688,82.5565,82.5659,13300.0
2015-03-25 14:00:00,87.87,87.93,87.81,87.93,24200.0,82.5565,82.6128,82.5001,82.6128,24200.0
2015-03-25 14:05:00,87.93,87.99,87.83,87.85,25300.0,82.6128,82.6692,82.5189,82.5377,25300.0
2015-03-25 14:10:00,87.85,87.92,87.82,87.82,15300.0,82.5377,82.6034,82.5095,82.5095,15300.0
2015-03-25 14:15:00,87.81,87.98,87.8,87.93,20900.0,82.5001,82.6598,82.4907,82.6128,20900.0
2015-03-25 14:20:00,87.95,87.99,87.87,87.99,15800.0,82.6316,82.6692,82.5565,82.6692,15800.0
2015-03-25 14:25:00,87.99,88.01,87.94,87.99,21700.0,82.6692,82.688,82.6222,82.6692,21700.0
2015-03-25 14:30:00,88.01,88.03,87.87,87.89,21800.0,82.688,82.7068,82.5565,82.5753,21800.0
2015-03-25 14:35:00,87.89,87.91,87.82,87.83,24200.0,82.5753,82.594,82.5095,82.5189,24200.0
2015-03-25 14:40:00,87.84,87.84,87.76,87.83,17100.0,82.5283,82.5283,82.4531,82.5189,17100.0
2015-03-25 14:45:00,87.82,87.88,87.79,87.87,31800.0,82.5095,82.5659,82.4813,82.5565,31800.0
2015-03-25 14:50:00,87.89,87.93,87.87,87.92,18400.0,82.5753,82.6128,82.5565,82.6034,18400.0
2015-03-25 14:55:00,87.91,88.03,87.91,87.92,40100.0,82.594,82.7068,82.594,82.6034,40100.0
2015-03-25 15:00:00,87.92,87.92,87.72,87.72,38200.0,82.6034,82.6034,82.4155,82.4155,38200.0
2015-03-25 15:05:00,87.72,87.77,87.65,87.72,39200.0,82.4155,82.4625,82.3498,82.4155,39200.0
2015-03-25 15:10:00,87.72,87.83,87.7,87.79,46200.0,82.4155,82.5189,82.3967,82.4813,46200.0
2015-03-25 15:15:00,87.79,87.89,87.77,87.85,88900.0,82.4813,82.5753,82.4625,82.5377,88900.0
2015-03-25 15:20:00,87.84,87.86,87.69,87.74,67600.0,82.5283,82.5471,82.3873,82.4343,67600.0
2015-03-25 15:25:00,87.75,87.76,87.68,87.72,35900.0,82.4437,82.4531,82.378,82.4155,35900.0
2015-03-25 15:30:00,87.71,87.72,87.6,87.67,56800.0,82.4061,82.4155,82.3028,82.3686,56800.0
2015-03-25 15:35:00,87.67,87.74,87.62,87.65,71400.0,82.3686,82.4343,82.3216,82.3498,71400.0
2015-03-25 15:40:00,87.65,87.68,87.6,87.68,96100.0,82.3498,82.378,82.3028,82.378,96100.0
2015-03-25 15:45:00,87.67,87.67,87.51,87.52,97200.0,82.3686,82.3686,82.2182,82.2276,97200.0
2015-03-25 15:50:00,87.53,87.53,87.39,87.41,131500.0,82.237,82.237,82.1055,82.1243,131500.0
2015-03-25 15:55:00,87.41,87.51,87.38,87.38,245500.0,82.1243,82.2182,82.0961,82.0961,245500.0
2015-03-26 09:30:00,86.71,86.8,86.56,86.8,166400.0,81.4666,81.5512,81.3257,81.5512,166400.0
2015-03-26 09:35:00,86.79,87.16,86.79,87.15,60800.0,81.5418,81.8894,81.5418,81.88,60800.0
2015-03-26 09:40:00,87.16,87.34,87.04,87.15,95100.0,81.8894,82.0585,81.7767,81.88,95100.0
2015-03-26 09:45:00,87.18,87.58,87.08,87.56,44800.0,81.9082,82.284,81.8142,82.2652,44800.0
2015-03-26 09:50:00,87.56,87.69,87.51,87.55,41100.0,82.2652,82.3873,82.2182,82.2558,41100.0
2015-03-26 09:55:00,87.55,87.56,87.19,87.26,44100.0,82.2558,82.2652,81.9176,81.9833,44100.0
2015-03-26 10:00:00,87.26,87.4,87.21,87.29,57800.0,81.9833,82.1149,81.9364,82.0115,57800.0
2015-03-26 10:05:00,87.28,87.33,87.13,87.14,28900.0,82.0021,82.0491,81.8612,81.8706,28900.0
2015-03-26 10:10:00,87.16,87.34,87.08,87.21,26300.0,81.8894,82.0585,81.8142,81.9364,26300.0
2015-03-26 10:15:00,87.21,87.25,86.9,87.24,64300.0,81.9364,81.974,81.6451,81.9646,64300.0
2015-03-26 10:20:00,87.26,87.48,87.25,87.32,38200.0,81.9833,82.19,81.974,82.0397,38200.0
2015-03-26 10:25:00,87.32,87.39,87.23,87.32,26200.0,82.0397,82.1055,81.9552,82.0397,26200.0
2015-03-26 10:30:00,87.3,87.41,87.2,87.39,33400.0,82.0209,82.1243,81.927,82.1055,33400.0
2015-03-26 10:35:00,87.38,87.63,87.38,87.55,30000.0,82.0961,82.331,82.0961,82.2558,30000.0
2015-03-26 10:40:00,87.56,87.65,87.53,87.61,34600.0,82.2652,82.3498,82.237,82.3122,34600.0
2015-03-26 10:45:00,87.65,87.78,87.61,87.78,55300.0,82.3498,82.4719,82.3122,82.4719,55300.0
2015-03-26 10:50:00,87.78,87.84,87.64,87.74,27400.0,82.4719,82.5283,82.3404,82.4343,27400.0
2015-03-26 10:55:00,87.75,87.84,87.7,87.81,23600.0,82.4437,82.5283,82.3967,82.5001,23600.0
2015-03-26 11:00:00,87.8,87.81,87.51,87.6,26700.0,82.4907,82.5001,82.2182,82.3028,26700.0
2015-03-26 11:05:00,87.6,87.71,87.56,87.69,14100.0,82.3028,82.4061,82.2652,82.3873,14100.0
2015-03-26 11:10:00,87.73,87.73,87.37,87.41,23000.0,82.4249,82.4249,82.0867,82.1243,23000.0
2015-03-26 11:15:00,87.43,87.56,87.43,87.46,42800.0,82.1431,82.2652,82.1431,82.1713,42800.0
2015-03-26 11:20:00,87.47,87.73,87.45,87.71,45700.0,82.1807,82.4249,82.1619,82.4061,45700.0
2015-03-26 11:25:00,87.7,87.78,87.65,87.71,43500.0,82.3967,82.4719,82.3498,82.4061,43500.0
2015-03-26 11:30:00,87.72,87.75,87.62,87.74,40300.0,82.4155,82.4437,82.3216,82.4343,40300.0
2015-03-26 11:35:00,87.75,87.79,87.7,87.78,31500.0,82.4437,82.4813,82.3967,82.4719,31500.0
2015-03-26 11:40:00,87.78,87.93,87.78,87.82,21000.0,82.4719,82.6128,82.4719,82.5095,21000.0
2015-03-26 11:45:00,87.82,87.87,87.74,87.84,22700.0,82.5095,82.5565,82.4343,82.5283,22700.0
2015-03-26 11:50:00,87.85,87.88,87.76,87.87,25400.0,82.5377,82.5659,82.4531,82.5565,25400.0
2015-03-26 11:55:00,87.87,87.99,87.85,87.97,30100.0,82.5565,82.6692,82.5377,82.6504,30100.0
2015-03-26 12:00:00,87.98,88.05,87.9,87.95,29500.0,82.6598,82.7256,82.5846,82.6316,29500.0
2015-03-26 12:05:00,87.95,88.03,87.92,87.99,19200.0,82.6316,82.7068,82.6034,82.6692,19200.0
2015-03-26 12:10:00,87.97,88.0,87.9,87.94,27200.0,82.6504,82.6786,82.5846,82.6222,27200.0
2015-03-26 12:15:00,87.94,88.02,87.9,87.98,18200.0,82.6222,82.6974,82.5846,82.6598,18200.0
2015-03-26 12:20:00,87.97,88.0,87.8,87.8,25900.0,82.6504,82.6786,82.4907,82.4907,25900.0
2015-03-26 12:25:00,87.8,87.95,87.79,87.92,19400.0,82.4907,82.6316,82.4813,82.6034,19400.0
2015-03-26 12:30:00,87.9,87.97,87.85,87.93,50800.0,82.5846,82.6504,82.5377,82.6128,50800.0
2015-03-26 12:35:00,87.94,87.98,87.86,87.92,19700.0,82.6222,82.6598,82.5471,82.6034,19700.0
2015-03-26 12:40:00,87.91,87.94,87.83,87.86,22500.0,82.594,82.6222,82.5189,82.5471,22500.0
2015-03-26 12:45:00,87.86,87.98,87.86,87.96,18400.0,82.5471,82.6598,82.5471,82.641,18400.0
2015-03-26 12:50:00,87.97,88.06,87.96,88.04,21400.0,82.6504,82.735,82.641,82.7162,21400.0
2015-03-26 12:55:00,88.04,88.04,87.91,87.92,29600.0,82.7162,82.7162,82.594,82.6034,29600.0
2015-03-26 13:00:00,87.91,87.95,87.8,87.94,50200.0,82.594,82.6316,82.4907,82.6222,50200.0
2015-03-26 13:05:00,87.95,87.98,87.89,87.95,23100.0,82.6316,82.6598,82.5753,82.6316,23100.0
2015-03-26 13:10:00,87.95,87.99,87.74,87.77,39100.0,82.6316,82.6692,82.4343,82.4625,39100.0
2015-03-26 13:15:00,87.76,87.81,87.71,87.81,31500.0,82.4531,82.5001,82.4061,82.5001,31500.0
2015-03-26 13:20:00,87.81,87.87,87.75,87.87,52400.0,82.5001,82.5565,82.4437,82.5565,52400.0
2015-03-26 13:25:00,87.86,88.02,87.83,88.01,30100.0,82.5471,82.6974,82.5189,82.688,30100.0
2015-03-26 13:30:00,88.01,88.05,87.88,87.98,24300.0,82.688,82.7256,82.5659,82.6598,24300.0
2015-03-26 13:35:00,88.0,88.0,87.93,87.94,17100.0,82.6786,82.6786,82.6128,82.6222,17100.0
2015-03-26 13:40:00,87.96,88.3,87.95,88.27,60800.0,82.641,82.9605,82.6316,82.9323,60800.0
2015-03-26 13:45:00,88.27,88.3,88.2,88.22,19000.0,82.9323,82.9605,82.8665,82.8853,19000.0
2015-03-26 13:50:00,88.22,88.26,88.12,88.26,19500.0,82.8853,82.9229,82.7913,82.9229,19500.0
2015-03-26 13:55:00,88.25,88.26,88.13,88.16,22100.0,82.9135,82.9229,82.8007,82.8289,22100.0
2015-03-26 14:00:00,88.18,88.21,88.07,88.08,18100.0,82.8477,82.8759,82.7444,82.7538,18100.0
2015-03-26 14:05:00,88.09,88.09,87.96,87.98,30300.0,82.7632,82.7632,82.641,82.6598,30300.0
2015-03-26 14:10:00,87.99,88.08,87.9,87.93,36500.0,82.6692,82.7538,82.5846,82.6128,36500.0
2015-03-26 14:15:00,87.95,88.08,87.95,88.07,14100.0,82.6316,82.7538,82.6316,82.7444,14100.0
2015-03-26 14:20:00,88.06,88.11,88.02,88.05,21500.0,82.735,82.7819,82.6974,82.7256,21500.0
2015-03-26 14:25:00,88.05,88.07,87.92,87.92,26000.0,82.7256,82.7444,82.6034,82.6034,26000.0
2015-03-26 14:30:00,87.92,88.01,87.91,87.98,21900.0,82.6034,82.688,82.594,82.6598,21900.0
2015-03-26 14:35:00,87.98,88.07,87.93,88.06,26900.0,82.6598,82.7444,82.6128,82.735,26900.0
2015-03-26 14:40:00,88.06,88.21,88.02,88.15,30400.0,82.735,82.8759,82.6974,82.8195,30400.0
2015-03-26 14:45:00,88.15,88.16,87.97,88.0,34900.0,82.8195,82.8289,82.6504,82.6786,34900.0
2015-03-26 14:50:00,87.99,88.07,87.87,88.05,37700.0,82.6692,82.7444,82.5565,82.7256,37700.0
2015-03-26 14:55:00,88.05,88.09,87.89,87.91,47400.0,82.7256,82.7632,82.5753,82.594,47400.0
2015-03-26 15:00:00,87.9,87.97,87.86,87.94,46900.0,82.5846,82.6504,82.5471,82.6222,46900.0
2015-03-26 15:05:00,87.93,88.03,87.86,87.96,42800.0,82.6128,82.7068,82.5471,82.641,42800.0
2015-03-26 15:10:00,87.97,87.98,87.81,87.82,31600.0,82.6504,82.6598,82.5001,82.5095,31600.0
2015-03-26 15:15:00,87.82,87.95,87.8,87.84,30900.0,82.5095,82.6316,82.4907,82.5283,30900.0
2015-03-26 15:20:00,87.85,87.92,87.8,87.83,30300.0,82.5377,82.6034,82.4907,82.5189,30300.0
2015-03-26 15:25:00,87.84,87.98,87.84,87.9,30800.0,82.5283,82.6598,82.5283,82.5846,30800.0
2015-03-26 15:30:00,87.9,88.09,87.87,88.08,48800.0,82.5846,82.7632,82.5565,82.7538,48800.0
2015-03-26 15:35:00,88.09,88.18,88.0,88.01,50300.0,82.7632,82.8477,82.6786,82.688,50300.0
2015-03-26 15:40:00,88.01,88.03,87.93,88.0,91500.0,82.688,82.7068,82.6128,82.6786,91500.0
2015-03-26 15:45:00,88.01,88.08,87.95,88.06,78900.0,82.688,82.7538,82.6316,82.735,78900.0
2015-03-26 15:50:00,88.05,88.07,87.98,88.03,138800.0,82.7256,82.7444,82.6598,82.7068,138800.0
2015-03-26 15:55:00,88.02,88.02,87.88,87.94,190400.0,82.6974,82.6974,82.5659,82.6222,190400.0
2015-03-27 09:30:00,87.9,88.13,87.69,87.99,113500.0,82.5846,82.8007,82.3873,82.6692,113500.0
2015-03-27 09:35:00,88.02,88.32,87.94,88.08,86200.0,82.6974,82.9793,82.6222,82.7538,86200.0
2015-03-27 09:40:00,88.08,88.14,87.86,87.94,44700.0,82.7538,82.8101,82.5471,82.6222,44700.0
2015-03-27 09:45:00,87.94,87.96,87.75,87.95,66700.0,82.6222,82.641,82.4437,82.6316,66700.0
2015-03-27 09:50:00,87.95,88.0,87.84,87.96,56000.0,82.6316,82.6786,82.5283,82.641,56000.0
2015-03-27 09:55:00,87.96,87.96,87.78,87.86,62200.0,82.641,82.641,82.4719,82.5471,62200.0
2015-03-27 10:00:00,87.84,87.88,87.69,87.88,49700.0,82.5283,82.5659,82.3873,82.5659,49700.0
2015-03-27 10:05:00,87.9,87.91,87.6,87.61,34600.0,82.5846,82.594,82.3028,82.3122,34600.0
2015-03-27 10:10:00,87.61,87.61,87.18,87.31,100100.0,82.3122,82.3122,81.9082,82.0303,100100.0
2015-03-27 10:15:00,87.3,87.32,87.2,87.26,44800.0,82.0209,82.0397,81.927,81.9833,44800.0
2015-03-27 10:20:00,87.26,87.42,87.22,87.32,50900.0,81.9833,82.1337,81.9458,82.0397,50900.0
2015-03-27 10:25:00,87.33,87.34,87.2,87.25,32000.0,82.0491,82.0585,81.927,81.974,32000.0
2015-03-27 10:30:00,87.25,87.25,87.02,87.04,33200.0,81.974,81.974,81.7579,81.7767,33200.0
2015-03-27 10:35:00,87.06,87.4,87.05,87.4,41500.0,81.7954,82.1149,81.786,82.1149,41500.0
2015-03-27 10:40:00,87.41,87.52,87.4,87.47,38200.0,82.1243,82.2276,82.1149,82.1807,38200.0
2015-03-27 10:45:00,87.48,87.51,87.37,87.5,33200.0,82.19,82.2182,82.0867,82.2088,33200.0
2015-03-27 10:50:00,87.52,87.56,87.43,87.46,31800.0,82.2276,82.2652,82.1431,82.1713,31800.0
2015-03-27 10:55:00,87.45,87.53,87.43,87.49,33100.0,82.1619,82.237,82.1431,82.1994,33100.0
2015-03-27 11:00:00,87.5,87.52,87.4,87.42,29600.0,82.2088,82.2276,82.1149,82.1337,29600.0
2015-03-27 11:05:00,87.43,87.52,87.35,87.36,28900.0,82.1431,82.2276,82.0679,82.0773,28900.0
2015-03-27 11:10:00,87.35,87.42,87.3,87.4,41300.0,82.0679,82.1337,82.0209,82.1149,41300.0
2015-03-27 11:15:00,87.39,87.42,87.27,87.28,27700.0,82.1055,82.1337,81.9927,82.0021,27700.0
2015-03-27 11:20:00,87.29,87.35,87.26,87.28,52000.0,82.0115,82.0679,81.9833,82.0021,52000.0
2015-03-27 11:25:00,87.28,87.31,87.1,87.17,48400.0,82.0021,82.0303,81.833,81.8988,48400.0
2015-03-27 11:30:00,87.17,87.29,87.17,87.2,27200.0,81.8988,82.0115,81.8988,81.927,27200.0
2015-03-27 11:35:00,87.2,87.24,87.09,87.21,42600.0,81.927,81.9646,81.8236,81.9364,42600.0
2015-03-27 11:40:00,87.22,87.22,87.13,87.17,23900.0,81.9458,81.9458,81.8612,81.8988,23900.0
2015-03-27 11:45:00,87.18,87.22,87.12,87.2,58300.0,81.9082,81.9458,81.8518,81.927,58300.0
2015-03-27 11:50:00,87.18,87.19,86.99,87.02,71400.0,81.9082,81.9176,81.7297,81.7579,71400.0
2015-03-27 11:55:00,87.02,87.15,86.99,87.13,32300.0,81.7579,81.88,81.7297,81.8612,32300.0
2015-03-27 12:00:00,87.15,87.15,87.04,87.13,35300.0,81.88,81.88,81.7767,81.8612,35300.0
2015-03-27 12:05:00,87.13,87.16,87.09,87.13,45700.0,81.8612,81.8894,81.8236,81.8612,45700.0
2015-03-27 12:10:00,87.13,87.15,87.06,87.12,62100.0,81.8612,81.88,81.7954,81.8518,62100.0
2015-03-27 12:15:00,87.12,87.13,86.97,87.0,27100.0,81.8518,81.8612,81.7109,81.7391,27100.0
2015-03-27 12:20:00,87.01,87.09,87.01,87.03,23400.0,81.7485,81.8236,81.7485,81.7673,23400.0
2015-03-27 12:25:00,87.04,87.08,86.96,87.02,58100.0,81.7767,81.8142,81.7015,81.7579,58100.0
2015-03-27 12:30:00,87.01,87.14,86.98,87.12,67500.0,81.7485,81.8706,81.7203,81.8518,67500.0
2015-03-27 12:35:00,87.12,87.18,87.08,87.12,49900.0,81.8518,81.9082,81.8142,81.8518,49900.0
2015-03-27 12:40:00,87.13,87.16,87.0,87.01,51100.0,81.8612,81.8894,81.7391,81.7485,51100.0
2015-03-27 12:45:00,87.01,87.06,86.93,86.99,70100.0,81.7485,81.7954,81.6733,81.7297,70100.0
2015-03-27 12:50:00,86.99,87.15,86.99,87.15,40300.0,81.7297,81.88,81.7297,81.88,40300.0
2015-03-27 12:55:00,87.15,87.28,87.1,87.25,30000.0,81.88,82.0021,81.833,81.974,30000.0
2015-03-27 13:00:00,87.26,87.29,87.16,87.17,47000.0,81.9833,82.0115,81.8894,81.8988,47000.0
2015-03-27 13:05:00,87.18,87.18,87.03,87.11,31800.0,81.9082,81.9082,81.7673,81.8424,31800.0
2015-03-27 13:10:00,87.1,87.1,87.04,87.05,33000.0,81.833,81.833,81.7767,81.786,33000.0
2015-03-27 13:15:00,87.05,87.11,87.02,87.09,44600.0,81.786,81.8424,81.7579,81.8236,44600.0
2015-03-27 13:20:00,87.08,87.12,87.03,87.06,28700.0,81.8142,81.8518,81.7673,81.7954,28700.0
2015-03-27 13:25:00,87.05,87.08,86.97,87.0,57500.0,81.786,81.8142,81.7109,81.7391,57500.0
2015-03-27 13:30:00,87.01,87.12,86.99,87.1,38300.0,81.7485,81.8518,81.7297,81.833,38300.0
2015-03-27 13:35:00,87.09,87.11,87.02,87.05,38300.0,81.8236,81.8424,81.7579,81.786,38300.0
2015-03-27 13:40:00,87.05,87.05,86.94,86.96,45900.0,81.786,81.786,81.6827,81.7015,45900.0
2015-03-27 13:45:00,86.96,87.0,86.87,86.9,76300.0,81.7015,81.7391,81.6169,81.6451,76300.0
2015-03-27 13:50:00,86.91,87.11,86.9,87.08,27600.0,81.6545,81.8424,81.6451,81.8142,27600.0
2015-03-27 13:55:00,87.08,87.2,87.08,87.16,34200.0,81.8142,81.927,81.8142,81.8894,34200.0
2015-03-27 14:00:00,87.16,87.25,87.13,87.2,38900.0,81.8894,81.974,81.8612,81.927,38900.0
2015-03-27 14:05:00,87.21,87.23,87.08,87.12,22600.0,81.9364,81.9552,81.8142,81.8518,22600.0
2015-03-27 14:10:00,87.12,87.13,87.0,87.02,35200.0,81.8518,81.8612,81.7391,81.7579,35200.0
2015-03-27 14:15:00,87.02,87.05,86.96,87.05,40600.0,81.7579,81.786,81.7015,81.786,40600.0
2015-03-27 14:20:00,87.05,87.14,87.03,87.11,24400.0,81.786,81.8706,81.7673,81.8424,24400.0
2015-03-27 14:25:00,87.12,87.16,87.07,87.13,23300.0,81.8518,81.8894,81.8048,81.8612,23300.0
2015-03-27 14:30:00,87.15,87.19,87.1,87.12,25700.0,81.88,81.9176,81.833,81.8518,25700.0
2015-03-27 14:35:00,87.11,87.15,87.07,87.07,20100.0,81.8424,81.88,81.8048,81.8048,20100.0
2015-03-27 14:40:00,87.07,87.23,87.05,87.15,51400.0,81.8048,81.9552,81.786,81.88,51400.0
2015-03-27 14:45:00,87.15,87.24,87.15,87.23,37100.0,81.88,81.9646,81.88,81.9552,37100.0
2015-03-27 14:50:00,87.24,87.27,87.22,87.25,26400.0,81.9646,81.9927,81.9458,81.974,26400.0
2015-03-27 14:55:00,87.26,87.28,87.22,87.27,24300.0,81.9833,82.0021,81.9458,81.9927,24300.0
2015-03-27 15:00:00,87.26,87.37,87.24,87.37,44100.0,81.9833,82.0867,81.9646,82.0867,44100.0
2015-03-27 15:05:00,87.38,87.44,87.33,87.33,60900.0,82.0961,82.1525,82.0491,82.0491,60900.0
2015-03-27 15:10:00,87.33,87.34,87.28,87.31,31200.0,82.0491,82.0585,82.0021,82.0303,31200.0
2015-03-27 15:15:00,87.31,87.34,87.24,87.31,40400.0,82.0303,82.0585,81.9646,82.0303,40400.0
2015-03-27 15:20:00,87.31,87.42,87.3,87.39,39600.0,82.0303,82.1337,82.0209,82.1055,39600.0
2015-03-27 15:25:00,87.39,87.45,87.39,87.42,40900.0,82.1055,82.1619,82.1055,82.1337,40900.0
2015-03-27 15:30:00,87.43,87.54,87.35,87.5,65000.0,82.1431,82.2464,82.0679,82.2088,65000.0
2015-03-27 15:35:00,87.51,87.58,87.37,87.56,78400.0,82.2182,82.284,82.0867,82.2652,78400.0
2015-03-27 15:40:00,87.56,87.56,87.42,87.42,58100.0,82.2652,82.2652,82.1337,82.1337,58100.0
2015-03-27 15:45:00,87.43,87.47,87.29,87.32,123800.0,82.1431,82.1807,82.0115,82.0397,123800.0
2015-03-27 15:50:00,87.32,87.38,87.31,87.34,113300.0,82.0397,82.0961,82.0303,82.0585,113300.0
2015-03-27 15:55:00,87.34,87.41,87.25,87.25,342000.0,82.0585,82.1243,81.974,81.974,342000.0
2015-03-30 09:30:00,87.64,88.02,87.64,87.7,112200.0,82.3404,82.6974,82.3404,82.3967,112200.0
2015-03-30 09:35:00,87.72,88.09,87.71,88.03,50000.0,82.4155,82.7632,82.4061,82.7068,50000.0
2015-03-30 09:40:00,88.04,88.18,87.94,88.12,51800.0,82.7162,82.8477,82.6222,82.7913,51800.0
2015-03-30 09:45:00,88.14,88.29,88.07,88.24,57500.0,82.8101,82.9511,82.7444,82.9041,57500.0
2015-03-30 09:50:00,88.24,88.28,88.11,88.25,42800.0,82.9041,82.9417,82.7819,82.9135,42800.0
2015-03-30 09:55:00,88.24,88.26,87.99,88.12,52900.0,82.9041,82.9229,82.6692,82.7913,52900.0
2015-03-30 10:00:00,88.13,88.17,88.05,88.08,27500.0,82.8007,82.8383,82.7256,82.7538,27500.0
2015-03-30 10:05:00,88.08,88.08,87.88,87.97,57700.0,82.7538,82.7538,82.5659,82.6504,57700.0
2015-03-30 10:10:00,87.97,88.17,87.97,88.13,42500.0,82.6504,82.8383,82.6504,82.8007,42500.0
2015-03-30 10:15:00,88.13,88.17,88.05,88.11,23400.0,82.8007,82.8383,82.7256,82.7819,23400.0
2015-03-30 10:20:00,88.12,88.14,88.03,88.1,69800.0,82.7913,82.8101,82.7068,82.7726,69800.0
2015-03-30 10:25:00,88.09,88.12,88.03,88.08,47200.0,82.7632,82.7913,82.7068,82.7538,47200.0
2015-03-30 10:30:00,88.09,88.23,88.05,88.08,51200.0,82.7632,82.8947,82.7256,82.7538,51200.0
2015-03-30 10:35:00,88.08,88.1,88.0,88.06,41200.0,82.7538,82.7726,82.6786,82.735,41200.0
2015-03-30 10:40:00,88.06,88.09,87.92,87.93,33300.0,82.735,82.7632,82.6034,82.6128,33300.0
2015-03-30 10:45:00,87.95,88.01,87.83,87.9,34900.0,82.6316,82.688,82.5189,82.5846,34900.0
2015-03-30 10:50:00,87.89,87.94,87.89,87.92,31300.0,82.5753,82.6222,82.5753,82.6034,31300.0
2015-03-30 10:55:00,87.92,87.97,87.88,87.95,45900.0,82.6034,82.6504,82.5659,82.6316,45900.0
2015-03-30 11:00:00,87.96,88.08,87.87,87.87,23100.0,82.641,82.7538,82.5565,82.5565,23100.0
2015-03-30 11:05:00,87.86,87.96,87.83,87.9,25300.0,82.5471,82.641,82.5189,82.5846,25300.0
2015-03-30 11:10:00,87.92,88.01,87.87,87.99,23500.0,82.6034,82.688,82.5565,82.6692,23500.0
2015-03-30 11:15:00,87.99,88.07,87.95,87.96,23500.0,82.6692,82.7444,82.6316,82.641,23500.0
2015-03-30 11:20:00,87.95,88.0,87.83,87.84,28100.0,82.6316,82.6786,82.5189,82.5283,28100.0
2015-03-30 11:25:00,87.84,87.94,87.82,87.91,22400.0,82.5283,82.6222,82.5095,82.594,22400.0
2015-03-30 11:30:00,87.9,87.94,87.84,87.85,20200.0,82.5846,82.6222,82.5283,82.5377,20200.0
2015-03-30 11:35:00,87.84,87.92,87.83,87.87,19000.0,82.5283,82.6034,82.5189,82.5565,19000.0
2015-03-30 11:40:00,87.88,87.89,87.79,87.82,21000.0,82.5659,82.5753,82.4813,82.5095,21000.0
2015-03-30 11:45:00,87.83,87.87,87.79,87.83,16200.0,82.5189,82.5565,82.4813,82.5189,16200.0
2015-03-30 11:50:00,87.83,87.83,87.76,87.81,15400.0,82.5189,82.5189,82.4531,82.5001,15400.0
2015-03-30 11:55:00,87.8,87.92,87.77,87.86,26700.0,82.4907,82.6034,82.4625,82.5471,26700.0
2015-03-30 12:00:00,87.87,87.91,87.84,87.84,18800.0,82.5565,82.594,82.5283,82.5283,18800.0
2015-03-30 12:05:00,87.84,87.88,87.79,87.81,18200.0,82.5283,82.5659,82.4813,82.5001,18200.0
2015-03-30 12:10:00,87.8,87.9,87.79,87.89,21000.0,82.4907,82.5846,82.4813,82.5753,21000.0
2015-03-30 12:15:00,87.88,87.91,87.8,87.82,32700.0,82.5659,82.594,82.4907,82.5095,32700.0
2015-03-30 12:20:00,87.83,87.88,87.78,87.88,17900.0,82.5189,82.5659,82.4719,82.5659,17900.0
2015-03-30 12:25:00,87.88,87.88,87.76,87.82,18300.0,82.5659,82.5659,82.4531,82.5095,18300.0
2015-03-30 12:30:00,87.82,87.85,87.79,87.82,12800.0,82.5095,82.5377,82.4813,82.5095,12800.0
2015-03-30 12:35:00,87.82,87.82,87.79,87.8,24000.0,82.5095,82.5095,82.4813,82.4907,24000.0
2015-03-30 12:40:00,87.81,87.92,87.81,87.91,10700.0,82.5001,82.6034,82.5001,82.594,10700.0
2015-03-30 12:45:00,87.91,87.96,87.9,87.95,20700.0,82.594,82.641,82.5846,82.6316,20700.0
2015-03-30 12:50:00,87.96,87.96,87.89,87.96,18400.0,82.641,82.641,82.5753,82.641,18400.0
2015-03-30 12:55:00,87.95,87.97,87.88,87.97,21600.0,82.6316,82.6504,82.5659,82.6504,21600.0
2015-03-30 13:00:00,87.97,88.03,87.93,87.98,21900.0,82.6504,82.7068,82.6128,82.6598,21900.0
2015-03-30 13:05:00,87.98,88.04,87.98,88.02,26000.0,82.6598,82.7162,82.6598,82.6974,26000.0
2015-03-30 13:10:00,88.02,88.06,88.0,88.0,16600.0,82.6974,82.735,82.6786,82.6786,16600.0
2015-03-30 13:15:00,88.01,88.06,87.99,88.06,17500.0,82.688,82.735,82.6692,82.735,17500.0
2015-03-30 13:20:00,88.07,88.1,88.05,88.06,17600.0,82.7444,82.7726,82.7256,82.735,17600.0
2015-03-30 13:25:00,88.06,88.06,87.99,88.02,21400.0,82.735,82.735,82.6692,82.6974,21400.0
2015-03-30 13:30:00,88.02,88.05,88.0,88.03,21700.0,82.6974,82.7256,82.6786,82.7068,21700.0
2015-03-30 13:35:00,88.03,88.06,87.93,87.94,31400.0,82.7068,82.735,82.6128,82.6222,31400.0
2015-03-30 13:40:00,87.93,88.0,87.91,87.95,21900.0,82.6128,82.6786,82.594,82.6316,21900.0
2015-03-30 13:45:00,87.95,87.96,87.87,87.87,23800.0,82.6316,82.641,82.5565,82.5565,23800.0
2015-03-30 13:50:00,87.87,87.88,87.75,87.79,36100.0,82.5565,82.5659,82.4437,82.4813,36100.0
2015-03-30 13:55:00,87.8,87.82,87.75,87.78,27100.0,82.4907,82.5095,82.4437,82.4719,27100.0
2015-03-30 14:00:00,87.77,87.78,87.73,87.76,50500.0,82.4625,82.4719,82.4249,82.4531,50500.0
2015-03-30 14:05:00,87.76,87.8,87.7,87.7,82500.0,82.4531,82.4907,82.3967,82.3967,82500.0
2015-03-30 14:10:00,87.7,87.75,87.7,87.74,23800.0,82.3967,82.4437,82.3967,82.4343,23800.0
2015-03-30 14:15:00,87.74,87.78,87.71,87.74,27900.0,82.4343,82.4719,82.4061,82.4343,27900.0
2015-03-30 14:20:00,87.74,87.83,87.74,87.8,25900.0,82.4343,82.5189,82.4343,82.4907,25900.0
2015-03-30 14:25:00,87.79,87.81,87.74,87.79,20700.0,82.4813,82.5001,82.4343,82.4813,20700.0
2015-03-30 14:30:00,87.8,87.8,87.72,87.75,30700.0,82.4907,82.4907,82.4155,82.4437,30700.0
2015-03-30 14:35:00,87.76,87.76,87.71,87.73,20200.0,82.4531,82.4531,82.4061,82.4249,20200.0
2015-03-30 14:40:00,87.74,87.79,87.7,87.78,18700.0,82.4343,82.4813,82.3967,82.4719,18700.0
2015-03-30 14:45:00,87.78,87.79,87.72,87.72,24500.0,82.4719,82.4813,82.4155,82.4155,24500.0
2015-03-30 14:50:00,87.73,87.74,87.67,87.71,36500.0,82.4249,82.4343,82.3686,82.4061,36500.0
2015-03-30 14:55:00,87.7,87.77,87.69,87.76,26100.0,82.3967,82.4625,82.3873,82.4531,26100.0
2015-03-30 15:00:00,87.76,87.82,87.74,87.81,38000.0,82.4531,82.5095,82.4343,82.5001,38000.0
2015-03-30 15:05:00,87.81,87.87,87.77,87.86,27100.0,82.5001,82.5565,82.4625,82.5471,27100.0
2015-03-30 15:10:00,87.86,87.88,87.72,87.72,48200.0,82.5471,82.5659,82.4155,82.4155,48200.0
2015-03-30 15:15:00,87.72,87.74,87.65,87.7,52000.0,82.4155,82.4343,82.3498,82.3967,52000.0
2015-03-30 15:20:00,87.7,87.7,87.6,87.63,48200.0,82.3967,82.3967,82.3028,82.331,48200.0
2015-03-30 15:25:00,87.63,87.64,87.53,87.55,40200.0,82.331,82.3404,82.237,82.2558,40200.0
2015-03-30 15:30:00,87.54,87.71,87.48,87.71,74500.0,82.2464,82.4061,82.19,82.4061,74500.0
2015-03-30 15:35:00,87.71,87.79,87.67,87.78,38700.0,82.4061,82.4813,82.3686,82.4719,38700.0
2015-03-30 15:40:00,87.79,87.82,87.76,87.77,47400.0,82.4813,82.5095,82.4531,82.4625,47400.0
2015-03-30 15:45:00,87.77,87.82,87.72,87.76,59700.0,82.4625,82.5095,82.4155,82.4531,59700.0
2015-03-30 15:50:00,87.76,87.78,87.64,87.68,117500.0,82.4531,82.4719,82.3404,82.378,117500.0
2015-03-30 15:55:00,87.69,87.76,87.67,87.69,175900.0,82.3873,82.4531,82.3686,82.3873,175900.0
2015-03-31 09:30:00,87.33,87.86,87.01,87.84,150500.0,82.0491,82.5471,81.7485,82.5283,150500.0
2015-03-31 09:35:00,87.84,88.26,87.81,88.13,75000.0,82.5283,82.9229,82.5001,82.8007,75000.0
2015-03-31 09:40:00,88.13,88.13,87.61,87.67,172000.0,82.8007,82.8007,82.3122,82.3686,172000.0
2015-03-31 09:45:00,87.68,87.68,87.41,87.52,129300.0,82.378,82.378,82.1243,82.2276,129300.0
2015-03-31 09:50:00,87.51,87.54,87.41,87.42,102200.0,82.2182,82.2464,82.1243,82.1337,102200.0
2015-03-31 09:55:00,87.43,87.45,87.33,87.43,132200.0,82.1431,82.1619,82.0491,82.1431,132200.0
2015-03-31 10:00:00,87.44,87.48,87.35,87.35,66600.0,82.1525,82.19,82.0679,82.0679,66600.0
2015-03-31 10:05:00,87.34,87.48,87.31,87.47,46200.0,82.0585,82.19,82.0303,82.1807,46200.0
2015-03-31 10:10:00,87.48,87.49,87.39,87.44,59000.0,82.19,82.1994,82.1055,82.1525,59000.0
2015-03-31 10:15:00,87.44,87.48,87.41,87.48,34800.0,82.1525,82.19,82.1243,82.19,34800.0
2015-03-31 10:20:00,87.48,87.52,87.44,87.47,60800.0,82.19,82.2276,82.1525,82.1807,60800.0
2015-03-31 10:25:00,87.48,87.5,87.38,87.43,52500.0,82.19,82.2088,82.0961,82.1431,52500.0
2015-03-31 10:30:00,87.43,87.53,87.41,87.48,40600.0,82.1431,82.237,82.1243,82.19,40600.0
2015-03-31 10:35:00,87.47,87.5,87.45,87.48,18600.0,82.1807,82.2088,82.1619,82.19,18600.0
2015-03-31 10:40:00,87.48,87.55,87.48,87.55,13800.0,82.19,82.2558,82.19,82.2558,13800.0
2015-03-31 10:45:00,87.55,87.63,87.55,87.62,50300.0,82.2558,82.331,82.2558,82.3216,50300.0
2015-03-31 10:50:00,87.63,87.66,87.59,87.61,22700.0,82.331,82.3592,82.2934,82.3122,22700.0
2015-03-31 10:55:00,87.61,87.66,87.52,87.55,58400.0,82.3122,82.3592,82.2276,82.2558,58400.0
2015-03-31 11:00:00,87.54,87.64,87.54,87.64,41400.0,82.2464,82.3404,82.2464,82.3404,41400.0
2015-03-31 11:05:00,87.63,87.63,87.52,87.58,140300.0,82.331,82.331,82.2276,82.284,140300.0
2015-03-31 11:10:00,87.57,87.66,87.57,87.64,58700.0,82.2746,82.3592,82.2746,82.3404,58700.0
2015-03-31 11:15:00,87.64,87.64,87.54,87.62,188500.0,82.3404,82.3404,82.2464,82.3216,188500.0
2015-03-31 11:20:00,87.62,87.64,87.6,87.62,29700.0,82.3216,82.3404,82.3028,82.3216,29700.0
2015-03-31 11:25:00,87.61,87.63,87.53,87.53,55300.0,82.3122,82.331,82.237,82.237,55300.0
2015-03-31 11:30:00,87.53,87.53,87.34,87.37,67500.0,82.237,82.237,82.0585,82.0867,67500.0
2015-03-31 11:35:00,87.39,87.41,87.34,87.4,18800.0,82.1055,82.1243,82.0585,82.1149,18800.0
2015-03-31 11:40:00,87.39,87.39,87.29,87.35,43500.0,82.1055,82.1055,82.0115,82.0679,43500.0
2015-03-31 11:45:00,87.34,87.39,87.29,87.33,42500.0,82.0585,82.1055,82.0115,82.0491,42500.0
2015-03-31 11:50:00,87.34,87.37,87.24,87.26,40800.0,82.0585,82.0867,81.9646,81.9833,40800.0
2015-03-31 11:55:00,87.26,87.35,87.25,87.32,23000.0,81.9833,82.0679,81.974,82.0397,23000.0
2015-03-31 12:00:00,87.32,87.32,87.18,87.23,45100.0,82.0397,82.0397,81.9082,81.9552,45100.0
2015-03-31 12:05:00,87.23,87.25,87.17,87.2,32200.0,81.9552,81.974,81.8988,81.927,32200.0
2015-03-31 12:10:00,87.19,87.19,87.1,87.18,54300.0,81.9176,81.9176,81.833,81.9082,54300.0
2015-03-31 12:15:00,87.18,87.22,87.17,87.2,27100.0,81.9082,81.9458,81.8988,81.927,27100.0
2015-03-31 12:20:00,87.19,87.23,87.13,87.16,89100.0,81.9176,81.9552,81.8612,81.8894,89100.0
2015-03-31 12:25:00,87.15,87.17,87.13,87.17,22300.0,81.88,81.8988,81.8612,81.8988,22300.0
2015-03-31 12:30:00,87.17,87.18,87.12,87.14,43500.0,81.8988,81.9082,81.8518,81.8706,43500.0
2015-03-31 12:35:00,87.14,87.19,87.12,87.18,45000.0,81.8706,81.9176,81.8518,81.9082,45000.0
2015-03-31 12:40:00,87.18,87.2,87.15,87.15,26800.0,81.9082,81.927,81.88,81.88,26800.0
2015-03-31 12:45:00,87.14,87.16,87.03,87.07,44900.0,81.8706,81.8894,81.7673,81.8048,44900.0
2015-03-31 12:50:00,87.08,87.11,87.06,87.09,21300.0,81.8142,81.8424,81.7954,81.8236,21300.0
2015-03-31 12:55:00,87.09,87.12,87.02,87.07,43500.0,81.8236,81.8518,81.7579,81.8048,43500.0
2015-03-31 13:00:00,87.08,87.11,87.05,87.1,52400.0,81.8142,81.8424,81.786,81.833,52400.0
2015-03-31 13:05:00,87.09,87.12,87.07,87.11,26000.0,81.8236,81.8518,81.8048,81.8424,26000.0
2015-03-31 13:10:00,87.12,87.13,87.09,87.1,18000.0,81.8518,81.8612,81.8236,81.833,18000.0
2015-03-31 13:15:00,87.1,87.21,87.1,87.2,53200.0,81.833,81.9364,81.833,81.927,53200.0
2015-03-31 13:20:00,87.18,87.2,87.11,87.15,53500.0,81.9082,81.927,81.8424,81.88,53500.0
2015-03-31 13:25:00,87.14,87.2,87.06,87.08,50000.0,81.8706,81.927,81.7954,81.8142,50000.0
2015-03-31 13:30:00,87.1,87.14,87.09,87.13,47100.0,81.833,81.8706,81.8236,81.8612,47100.0
2015-03-31 13:35:00,87.13,87.15,87.13,87.15,22800.0,81.8612,81.88,81.8612,81.88,22800.0
2015-03-31 13:40:00,87.15,87.16,87.06,87.1,104500.0,81.88,81.8894,81.7954,81.833,104500.0
2015-03-31 13:45:00,87.11,87.11,87.0,87.02,30700.0,81.8424,81.8424,81.7391,81.7579,30700.0
2015-03-31 13:50:00,87.03,87.04,86.98,86.99,31100.0,81.7673,81.7767,81.7203,81.7297,31100.0
2015-03-31 13:55:00,87.0,87.03,86.96,87.03,40100.0,81.7391,81.7673,81.7015,81.7673,40100.0
2015-03-31 14:00:00,87.02,87.06,87.0,87.06,14600.0,81.7579,81.7954,81.7391,81.7954,14600.0
2015-03-31 14:05:00,87.05,87.08,87.02,87.04,23600.0,81.786,81.8142,81.7579,81.7767,23600.0
2015-03-31 14:10:00,87.04,87.12,87.03,87.09,22200.0,81.7767,81.8518,81.7673,81.8236,22200.0
2015-03-31 14:15:00,87.09,87.13,87.03,87.05,42900.0,81.8236,81.8612,81.7673,81.786,42900.0
2015-03-31 14:20:00,87.04,87.06,86.98,87.04,49000.0,81.7767,81.7954,81.7203,81.7767,49000.0
2015-03-31 14:25:00,87.04,87.04,86.96,86.99,39500.0,81.7767,81.7767,81.7015,81.7297,39500.0
2015-03-31 14:30:00,86.99,87.02,86.91,86.92,38400.0,81.7297,81.7579,81.6545,81.6639,38400.0
2015-03-31 14:35:00,86.93,86.95,86.88,86.88,46600.0,81.6733,81.6921,81.6263,81.6263,46600.0
2015-03-31 14:40:00,86.89,86.9,86.85,86.89,31500.0,81.6357,81.6451,81.5981,81.6357,31500.0
2015-03-31 14:45:00,86.89,86.92,86.84,86.9,62700.0,81.6357,81.6639,81.5887,81.6451,62700.0
2015-03-31 14:50:00,86.9,86.92,86.86,86.89,46500.0,81.6451,81.6639,81.6075,81.6357,46500.0
2015-03-31 14:55:00,86.88,86.92,86.87,86.92,50500.0,81.6263,81.6639,81.6169,81.6639,50500.0
2015-03-31 15:00:00,86.92,86.92,86.77,86.85,44400.0,81.6639,81.6639,81.523,81.5981,44400.0
2015-03-31 15:05:00,86.85,86.89,86.76,86.88,50100.0,81.5981,81.6357,81.5136,81.6263,50100.0
2015-03-31 15:10:00,86.88,86.89,86.74,86.76,48600.0,81.6263,81.6357,81.4948,81.5136,48600.0
2015-03-31 15:15:00,86.76,86.76,86.6,86.63,61600.0,81.5136,81.5136,81.3633,81.3914,61600.0
2015-03-31 15:20:00,86.62,86.74,86.6,86.66,66000.0,81.3821,81.4948,81.3633,81.4196,66000.0
2015-03-31 15:25:00,86.66,86.69,86.64,86.66,74200.0,81.4196,81.4478,81.4008,81.4196,74200.0
2015-03-31 15:30:00,86.67,86.67,86.49,86.55,99900.0,81.429,81.429,81.2599,81.3163,99900.0
2015-03-31 15:35:00,86.55,86.64,86.53,86.61,92500.0,81.3163,81.4008,81.2975,81.3727,92500.0
2015-03-31 15:40:00,86.62,86.64,86.46,86.49,100000.0,81.3821,81.4008,81.2317,81.2599,100000.0
2015-03-31 15:45:00,86.48,86.63,86.4,86.61,150400.0,81.2505,81.3914,81.1754,81.3727,150400.0
2015-03-31 15:50:00,86.61,86.63,86.44,86.45,157800.0,81.3727,81.3914,81.2129,81.2223,157800.0
2015-03-31 15:55:00,86.44,86.62,86.42,86.44,310400.0,81.2129,81.3821,81.1941,81.2129,310400.0
2015-04-01 09:30:00,86.73,86.73,86.1,86.21,221300.0,81.4854,81.4854,80.8935,80.9968,221300.0
2015-04-01 09:35:00,86.21,86.29,85.92,85.96,169700.0,80.9968,81.072,80.7244,80.762,169700.0
2015-04-01 09:40:00,85.95,86.05,85.77,85.81,100400.0,80.7526,80.8465,80.5835,80.621,100400.0
2015-04-01 09:45:00,85.78,85.85,85.49,85.6,115800.0,80.5928,80.6586,80.3204,80.4237,115800.0
2015-04-01 09:50:00,85.59,85.65,85.44,85.5,65000.0,80.4143,80.4707,80.2734,80.3298,65000.0
2015-04-01 09:55:00,85.47,85.74,85.37,85.69,114000.0,80.3016,80.5553,80.2076,80.5083,114000.0
2015-04-01 10:00:00,85.67,85.81,85.59,85.78,117200.0,80.4895,80.621,80.4143,80.5928,117200.0
2015-04-01 10:05:00,85.78,85.81,85.61,85.64,74300.0,80.5928,80.621,80.4331,80.4613,74300.0
2015-04-01 10:10:00,85.67,85.82,85.62,85.74,49000.0,80.4895,80.6304,80.4425,80.5553,49000.0
2015-04-01 10:15:00,85.75,85.85,85.69,85.81,60200.0,80.5647,80.6586,80.5083,80.621,60200.0
2015-04-01 10:20:00,85.8,85.86,85.73,85.8,103000.0,80.6116,80.668,80.5459,80.6116,103000.0
2015-04-01 10:25:00,85.8,85.85,85.76,85.8,80200.0,80.6116,80.6586,80.5741,80.6116,80200.0
2015-04-01 10:30:00,85.81,85.84,85.75,85.79,71000.0,80.621,80.6492,80.5647,80.6022,71000.0
2015-04-01 10:35:00,85.79,85.84,85.73,85.81,66500.0,80.6022,80.6492,80.5459,80.621,66500.0
2015-04-01 10:40:00,85.81,85.94,85.8,85.93,93900.0,80.621,80.7432,80.6116,80.7338,93900.0
2015-04-01 10:45:00,85.94,86.01,85.89,86.01,69800.0,80.7432,80.8089,80.6962,80.8089,69800.0
2015-04-01 10:50:00,86.01,86.11,86.0,86.09,69000.0,80.8089,80.9029,80.7995,80.8841,69000.0
2015-04-01 10:55:00,86.08,86.11,86.0,86.03,46300.0,80.8747,80.9029,80.7995,80.8277,46300.0
2015-04-01 11:00:00,86.05,86.07,85.97,86.0,55300.0,80.8465,80.8653,80.7714,80.7995,55300.0
2015-04-01 11:05:00,86.01,86.19,85.93,86.19,38500.0,80.8089,80.9781,80.7338,80.9781,38500.0
2015-04-01 11:10:00,86.18,86.34,86.12,86.31,22600.0,80.9687,81.119,80.9123,81.0908,22600.0
2015-04-01 11:15:00,86.33,86.35,86.3,86.34,25100.0,81.1096,81.1284,81.0814,81.119,25100.0
2015-04-01 11:20:00,86.34,86.39,86.28,86.31,25300.0,81.119,81.166,81.0626,81.0908,25300.0
2015-04-01 11:25:00,86.33,86.34,86.17,86.2,29200.0,81.1096,81.119,80.9593,80.9874,29200.0
2015-04-01 11:30:00,86.21,86.25,86.15,86.18,33900.0,80.9968,81.0344,80.9405,80.9687,33900.0
2015-04-01 11:35:00,86.18,86.3,86.18,86.26,18600.0,80.9687,81.0814,80.9687,81.0438,18600.0
2015-04-01 11:40:00,86.28,86.34,86.23,86.34,31000.0,81.0626,81.119,81.0156,81.119,31000.0
2015-04-01 11:45:00,86.34,86.48,86.32,86.43,24800.0,81.119,81.2505,81.1002,81.2035,24800.0
2015-04-01 11:50:00,86.44,86.5,86.42,86.5,25400.0,81.2129,81.2693,81.1941,81.2693,25400.0
2015-04-01 11:55:00,86.5,86.52,86.31,86.32,25000.0,81.2693,81.2881,81.0908,81.1002,25000.0
2015-04-01 12:00:00,86.32,86.37,86.29,86.3,27300.0,81.1002,81.1472,81.072,81.0814,27300.0
2015-04-01 12:05:00,86.31,86.38,86.29,86.38,22800.0,81.0908,81.1566,81.072,81.1566,22800.0
2015-04-01 12:10:00,86.39,86.43,86.28,86.34,40800.0,81.166,81.2035,81.0626,81.119,40800.0
2015-04-01 12:15:00,86.34,86.37,86.29,86.35,28900.0,81.119,81.1472,81.072,81.1284,28900.0
2015-04-01 12:20:00,86.34,86.4,86.3,86.35,22900.0,81.119,81.1754,81.0814,81.1284,22900.0
2015-04-01 12:25:00,86.35,86.52,86.34,86.51,22000.0,81.1284,81.2881,81.119,81.2787,22000.0
2015-04-01 12:30:00,86.5,86.51,86.37,86.42,32400.0,81.2693,81.2787,81.1472,81.1941,32400.0
2015-04-01 12:35:00,86.43,86.46,86.36,86.4,25900.0,81.2035,81.2317,81.1378,81.1754,25900.0
2015-04-01 12:40:00,86.4,86.44,86.37,86.42,18500.0,81.1754,81.2129,81.1472,81.1941,18500.0
2015-04-01 12:45:00,86.42,86.43,86.29,86.41,28700.0,81.1941,81.2035,81.072,81.1847,28700.0
2015-04-01 12:50:00,86.4,86.48,86.35,86.47,29000.0,81.1754,81.2505,81.1284,81.2411,29000.0
2015-04-01 12:55:00,86.47,86.48,86.29,86.3,28700.0,81.2411,81.2505,81.072,81.0814,28700.0
2015-04-01 13:00:00,86.3,86.34,86.26,86.28,27400.0,81.0814,81.119,81.0438,81.0626,27400.0
2015-04-01 13:05:00,86.29,86.37,86.28,86.34,21800.0,81.072,81.1472,81.0626,81.119,21800.0
2015-04-01 13:10:00,86.34,86.41,86.34,86.39,19700.0,81.119,81.1847,81.119,81.166,19700.0
2015-04-01 13:15:00,86.4,86.42,86.33,86.34,26000.0,81.1754,81.1941,81.1096,81.119,26000.0
2015-04-01 13:20:00,86.34,86.36,86.26,86.32,31900.0,81.119,81.1378,81.0438,81.1002,31900.0
2015-04-01 13:25:00,86.32,86.45,86.29,86.43,29800.0,81.1002,81.2223,81.072,81.2035,29800.0
2015-04-01 13:30:00,86.43,86.45,86.4,86.41,29900.0,81.2035,81.2223,81.1754,81.1847,29900.0
2015-04-01 13:35:00,86.4,86.42,86.33,86.34,34800.0,81.1754,81.1941,81.1096,81.119,34800.0
2015-04-01 13:40:00,86.34,86.45,86.33,86.43,40600.0,81.119,81.2223,81.1096,81.2035,40600.0
2015-04-01 13:45:00,86.42,86.51,86.4,86.49,33600.0,81.1941,81.2787,81.1754,81.2599,33600.0
2015-04-01 13:50:00,86.5,86.59,86.5,86.52,25200.0,81.2693,81.3539,81.2693,81.2881,25200.0
2015-04-01 13:55:00,86.53,86.66,86.51,86.52,28200.0,81.2975,81.4196,81.2787,81.2881,28200.0
2015-04-01 14:00:00,86.53,86.54,86.38,86.39,22800.0,81.2975,81.3069,81.1566,81.166,22800.0
2015-04-01 14:05:00,86.38,86.42,86.35,86.39,32600.0,81.1566,81.1941,81.1284,81.166,32600.0
2015-04-01 14:10:00,86.39,86.45,86.22,86.24,36800.0,81.166,81.2223,81.0062,81.025,36800.0
2015-04-01 14:15:00,86.24,86.29,86.21,86.27,18400.0,81.025,81.072,80.9968,81.0532,18400.0
2015-04-01 14:20:00,86.27,86.35,86.24,86.31,29200.0,81.0532,81.1284,81.025,81.0908,29200.0
2015-04-01 14:25:00,86.31,86.32,86.17,86.2,33300.0,81.0908,81.1002,80.9593,80.9874,33300.0
2015-04-01 14:30:00,86.19,86.29,86.14,86.29,40400.0,80.9781,81.072,80.9311,81.072,40400.0
2015-04-01 14:35:00,86.29,86.3,86.15,86.23,25800.0,81.072,81.0814,80.9405,81.0156,25800.0
2015-04-01 14:40:00,86.23,86.27,86.15,86.19,30800.0,81.0156,81.0532,80.9405,80.9781,30800.0
2015-04-01 14:45:00,86.18,86.34,86.16,86.32,29400.0,80.9687,81.119,80.9499,81.1002,29400.0
2015-04-01 14:50:00,86.34,86.39,86.32,86.38,25700.0,81.119,81.166,81.1002,81.1566,25700.0
2015-04-01 14:55:00,86.38,86.41,86.25,86.25,39300.0,81.1566,81.1847,81.0344,81.0344,39300.0
2015-04-01 15:00:00,86.25,86.29,86.22,86.28,31600.0,81.0344,81.072,81.0062,81.0626,31600.0
2015-04-01 15:05:00,86.28,86.31,86.11,86.17,45700.0,81.0626,81.0908,80.9029,80.9593,45700.0
2015-04-01 15:10:00,86.17,86.31,86.17,86.29,32400.0,80.9593,81.0908,80.9593,81.072,32400.0
2015-04-01 15:15:00,86.29,86.34,86.21,86.23,30600.0,81.072,81.119,80.9968,81.0156,30600.0
2015-04-01 15:20:00,86.24,86.42,86.23,86.39,38800.0,81.025,81.1941,81.0156,81.166,38800.0
2015-04-01 15:25:00,86.39,86.39,86.33,86.37,32100.0,81.166,81.166,81.1096,81.1472,32100.0
2015-04-01 15:30:00,86.35,86.43,86.32,86.43,47200.0,81.1284,81.2035,81.1002,81.2035,47200.0
2015-04-01 15:35:00,86.43,86.63,86.43,86.5,47200.0,81.2035,81.3914,81.2035,81.2693,47200.0
2015-04-01 15:40:00,86.5,86.52,86.31,86.36,59300.0,81.2693,81.2881,81.0908,81.1378,59300.0
2015-04-01 15:45:00,86.37,86.6,86.37,86.56,89100.0,81.1472,81.3633,81.1472,81.3257,89100.0
2015-04-01 15:50:00,86.56,86.63,86.55,86.58,73700.0,81.3257,81.3914,81.3163,81.3445,73700.0
2015-04-01 15:55:00,86.58,86.73,86.58,86.72,246400.0,81.3445,81.4854,81.3445,81.476,246400.0
2015-04-02 09:30:00,86.92,87.06,86.67,86.96,93100.0,81.6639,81.7954,81.429,81.7015,93100.0
2015-04-02 09:35:00,87.01,87.22,86.99,87.03,47000.0,81.7485,81.9458,81.7297,81.7673,47000.0
2015-04-02 09:40:00,87.03,87.35,86.96,87.32,31500.0,81.7673,82.0679,81.7015,82.0397,31500.0
2015-04-02 09:45:00,87.32,87.48,87.28,87.47,60400.0,82.0397,82.19,82.0021,82.1807,60400.0
2015-04-02 09:50:00,87.48,87.77,87.48,87.75,57500.0,82.19,82.4625,82.19,82.4437,57500.0
2015-04-02 09:55:00,87.75,87.8,87.7,87.73,23100.0,82.4437,82.4907,82.3967,82.4249,23100.0
2015-04-02 10:00:00,87.76,87.87,87.69,87.69,69000.0,82.4531,82.5565,82.3873,82.3873,69000.0
2015-04-02 10:05:00,87.68,87.7,87.5,87.52,58100.0,82.378,82.3967,82.2088,82.2276,58100.0
2015-04-02 10:10:00,87.52,87.64,87.42,87.58,69000.0,82.2276,82.3404,82.1337,82.284,69000.0
2015-04-02 10:15:00,87.58,87.61,87.49,87.54,53200.0,82.284,82.3122,82.1994,82.2464,53200.0
2015-04-02 10:20:00,87.56,87.61,87.48,87.56,61600.0,82.2652,82.3122,82.19,82.2652,61600.0
2015-04-02 10:25:00,87.55,87.61,87.37,87.42,103200.0,82.2558,82.3122,82.0867,82.1337,103200.0
2015-04-02 10:30:00,87.43,87.56,87.33,87.45,81500.0,82.1431,82.2652,82.0491,82.1619,81500.0
2015-04-02 10:35:00,87.44,87.5,87.33,87.46,28600.0,82.1525,82.2088,82.0491,82.1713,28600.0
2015-04-02 10:40:00,87.48,87.53,87.3,87.43,78800.0,82.19,82.237,82.0209,82.1431,78800.0
2015-04-02 10:45:00,87.43,87.53,87.38,87.41,70700.0,82.1431,82.237,82.0961,82.1243,70700.0
2015-04-02 10:50:00,87.41,87.54,87.35,87.46,40500.0,82.1243,82.2464,82.0679,82.1713,40500.0
2015-04-02 10:55:00,87.47,87.53,87.37,87.39,79300.0,82.1807,82.237,82.0867,82.1055,79300.0
2015-04-02 11:00:00,87.39,87.5,87.3,87.45,90600.0,82.1055,82.2088,82.0209,82.1619,90600.0
2015-04-02 11:05:00,87.43,87.57,87.36,87.52,56500.0,82.1431,82.2746,82.0773,82.2276,56500.0
2015-04-02 11:10:00,87.51,87.53,87.4,87.41,31900.0,82.2182,82.237,82.1149,82.1243,31900.0
2015-04-02 11:15:00,87.41,87.5,87.37,87.47,54500.0,82.1243,82.2088,82.0867,82.1807,54500.0
2015-04-02 11:20:00,87.45,87.52,87.38,87.44,92800.0,82.1619,82.2276,82.0961,82.1525,92800.0
2015-04-02 11:25:00,87.44,87.57,87.38,87.4,119900.0,82.1525,82.2746,82.0961,82.1149,119900.0
2015-04-02 11:30:00,87.4,87.53,87.38,87.44,88800.0,82.1149,82.237,82.0961,82.1525,88800.0
2015-04-02 11:35:00,87.44,87.58,87.39,87.45,105400.0,82.1525,82.284,82.1055,82.1619,105400.0
2015-04-02 11:40:00,87.47,87.49,87.4,87.41,46100.0,82.1807,82.1994,82.1149,82.1243,46100.0
2015-04-02 11:45:00,87.42,87.48,87.42,87.42,23400.0,82.1337,82.19,82.1337,82.1337,23400.0
2015-04-02 11:50:00,87.43,87.46,87.33,87.35,48900.0,82.1431,82.1713,82.0491,82.0679,48900.0
2015-04-02 11:55:00,87.35,87.4,87.31,87.34,33200.0,82.0679,82.1149,82.0303,82.0585,33200.0
2015-04-02 12:00:00,87.34,87.34,87.21,87.25,25100.0,82.0585,82.0585,81.9364,81.974,25100.0
2015-04-02 12:05:00,87.25,87.25,87.1,87.23,28900.0,81.974,81.974,81.833,81.9552,28900.0
2015-04-02 12:10:00,87.22,87.34,87.18,87.29,14700.0,81.9458,82.0585,81.9082,82.0115,14700.0
2015-04-02 12:15:00,87.29,87.42,87.27,87.42,24200.0,82.0115,82.1337,81.9927,82.1337,24200.0
2015-04-02 12:20:00,87.42,87.42,87.31,87.38,16000.0,82.1337,82.1337,82.0303,82.0961,16000.0
2015-04-02 12:25:00,87.39,87.46,87.37,87.38,16600.0,82.1055,82.1713,82.0867,82.0961,16600.0
2015-04-02 12:30:00,87.39,87.45,87.34,87.43,18100.0,82.1055,82.1619,82.0585,82.1431,18100.0
2015-04-02 12:35:00,87.42,87.48,87.38,87.44,20600.0,82.1337,82.19,82.0961,82.1525,20600.0
2015-04-02 12:40:00,87.44,87.46,87.4,87.4,38400.0,82.1525,82.1713,82.1149,82.1149,38400.0
2015-04-02 12:45:00,87.4,87.44,87.4,87.44,17200.0,82.1149,82.1525,82.1149,82.1525,17200.0
2015-04-02 12:50:00,87.45,87.45,87.42,87.45,17000.0,82.1619,82.1619,82.1337,82.1619,17000.0
2015-04-02 12:55:00,87.45,87.46,87.39,87.44,63700.0,82.1619,82.1713,82.1055,82.1525,63700.0
2015-04-02 13:00:00,87.45,87.45,87.41,87.42,24300.0,82.1619,82.1619,82.1243,82.1337,24300.0
2015-04-02 13:05:00,87.43,87.44,87.4,87.4,17700.0,82.1431,82.1525,82.1149,82.1149,17700.0
2015-04-02 13:10:00,87.41,87.44,87.39,87.44,16200.0,82.1243,82.1525,82.1055,82.1525,16200.0
2015-04-02 13:15:00,87.44,87.45,87.4,87.41,42500.0,82.1525,82.1619,82.1149,82.1243,42500.0
2015-04-02 13:20:00,87.41,87.44,87.35,87.36,51100.0,82.1243,82.1525,82.0679,82.0773,51100.0
2015-04-02 13:25:00,87.37,87.38,87.27,87.29,40300.0,82.0867,82.0961,81.9927,82.0115,40300.0
2015-04-02 13:30:00,87.3,87.31,87.26,87.26,28700.0,82.0209,82.0303,81.9833,81.9833,28700.0
2015-04-02 13:35:00,87.26,87.26,87.17,87.25,48300.0,81.9833,81.9833,81.8988,81.974,48300.0
2015-04-02 13:40:00,87.26,87.29,87.18,87.2,42800.0,81.9833,82.0115,81.9082,81.927,42800.0
2015-04-02 13:45:00,87.2,87.24,87.13,87.2,33400.0,81.927,81.9646,81.8612,81.927,33400.0
2015-04-02 13:50:00,87.2,87.26,87.18,87.24,18600.0,81.927,81.9833,81.9082,81.9646,18600.0
2015-04-02 13:55:00,87.24,87.27,87.2,87.26,28000.0,81.9646,81.9927,81.927,81.9833,28000.0
2015-04-02 14:00:00,87.27,87.27,87.19,87.21,14300.0,81.9927,81.9927,81.9176,81.9364,14300.0
2015-04-02 14:05:00,87.21,87.26,87.2,87.23,14500.0,81.9364,81.9833,81.927,81.9552,14500.0
2015-04-02 14:10:00,87.23,87.31,87.21,87.28,19800.0,81.9552,82.0303,81.9364,82.0021,19800.0
2015-04-02 14:15:00,87.28,87.34,87.24,87.34,49800.0,82.0021,82.0585,81.9646,82.0585,49800.0
2015-04-02 14:20:00,87.33,87.33,87.28,87.28,18400.0,82.0491,82.0491,82.0021,82.0021,18400.0
2015-04-02 14:25:00,87.28,87.35,87.23,87.34,27900.0,82.0021,82.0679,81.9552,82.0585,27900.0
2015-04-02 14:30:00,87.36,87.39,87.33,87.33,19800.0,82.0773,82.1055,82.0491,82.0491,19800.0
2015-04-02 14:35:00,87.34,87.37,87.29,87.34,19800.0,82.0585,82.0867,82.0115,82.0585,19800.0
2015-04-02 14:40:00,87.35,87.36,87.22,87.22,19300.0,82.0679,82.0773,81.9458,81.9458,19300.0
2015-04-02 14:45:00,87.23,87.23,87.17,87.2,20900.0,81.9552,81.9552,81.8988,81.927,20900.0
2015-04-02 14:50:00,87.2,87.29,87.19,87.24,27000.0,81.927,82.0115,81.9176,81.9646,27000.0
2015-04-02 14:55:00,87.25,87.27,87.18,87.23,20900.0,81.974,81.9927,81.9082,81.9552,20900.0
2015-04-02 15:00:00,87.23,87.27,87.22,87.26,17500.0,81.9552,81.9927,81.9458,81.9833,17500.0
2015-04-02 15:05:00,87.26,87.26,87.21,87.21,22300.0,81.9833,81.9833,81.9364,81.9364,22300.0
2015-04-02 15:10:00,87.21,87.21,87.11,87.14,27500.0,81.9364,81.9364,81.8424,81.8706,27500.0
2015-04-02 15:15:00,87.13,87.13,87.02,87.03,40000.0,81.8612,81.8612,81.7579,81.7673,40000.0
2015-04-02 15:20:00,87.03,87.09,87.0,87.09,40000.0,81.7673,81.8236,81.7391,81.8236,40000.0
2015-04-02 15:25:00,87.1,87.12,87.04,87.12,81200.0,81.833,81.8518,81.7767,81.8518,81200.0
2015-04-02 15:30:00,87.11,87.12,86.99,87.01,78300.0,81.8424,81.8518,81.7297,81.7485,78300.0
2015-04-02 15:35:00,87.02,87.1,87.0,87.03,95400.0,81.7579,81.833,81.7391,81.7673,95400.0
2015-04-02 15:40:00,87.05,87.07,86.95,87.0,95900.0,81.786,81.8048,81.6921,81.7391,95900.0
2015-04-02 15:45:00,86.99,87.18,86.99,87.18,99500.0,81.7297,81.9082,81.7297,81.9082,99500.0
2015-04-02 15:50:00,87.18,87.2,87.08,87.1,95600.0,81.9082,81.927,81.8142,81.833,95600.0
2015-04-02 15:55:00,87.11,87.18,86.99,87.01,215300.0,81.8424,81.9082,81.7297,81.7485,215300.0
2015-04-06 09:30:00,86.35,86.73,86.22,86.73,85700.0,81.1284,81.4854,81.0062,81.4854,85700.0
2015-04-06 09:35:00,86.69,86.8,86.54,86.69,37300.0,81.4478,81.5512,81.3069,81.4478,37300.0
2015-04-06 09:40:00,86.69,86.96,86.68,86.87,26600.0,81.4478,81.7015,81.4384,81.6169,26600.0
2015-04-06 09:45:00,86.89,86.96,86.8,86.83,151200.0,81.6357,81.7015,81.5512,81.5794,151200.0
2015-04-06 09:50:00,86.86,87.02,86.82,86.94,35700.0,81.6075,81.7579,81.57,81.6827,35700.0
2015-04-06 09:55:00,86.94,87.09,86.93,86.99,25900.0,81.6827,81.8236,81.6733,81.7297,25900.0
2015-04-06 10:00:00,87.01,87.18,86.98,87.13,141800.0,81.7485,81.9082,81.7203,81.8612,141800.0
2015-04-06 10:05:00,87.14,87.32,87.11,87.23,27600.0,81.8706,82.0397,81.8424,81.9552,27600.0
2015-04-06 10:10:00,87.24,87.26,86.92,86.97,84100.0,81.9646,81.9833,81.6639,81.7109,84100.0
2015-04-06 10:15:00,86.97,87.05,86.92,86.92,59500.0,81.7109,81.786,81.6639,81.6639,59500.0
2015-04-06 10:20:00,86.92,87.08,86.89,87.01,111100.0,81.6639,81.8142,81.6357,81.7485,111100.0
2015-04-06 10:25:00,87.0,87.07,86.87,87.03,112200.0,81.7391,81.8048,81.6169,81.7673,112200.0
2015-04-06 10:30:00,87.03,87.12,86.91,87.09,183500.0,81.7673,81.8518,81.6545,81.8236,183500.0
2015-04-06 10:35:00,87.1,87.14,87.02,87.05,82200.0,81.833,81.8706,81.7579,81.786,82200.0
2015-04-06 10:40:00,87.05,87.1,86.97,87.08,81300.0,81.786,81.833,81.7109,81.8142,81300.0
2015-04-06 10:45:00,87.08,87.11,86.9,86.98,151100.0,81.8142,81.8424,81.6451,81.7203,151100.0
2015-04-06 10:50:00,87.0,87.08,86.99,87.02,73000.0,81.7391,81.8142,81.7297,81.7579,73000.0
2015-04-06 10:55:00,87.01,87.1,86.91,87.05,147800.0,81.7485,81.833,81.6545,81.786,147800.0
2015-04-06 11:00:00,87.06,87.14,87.03,87.14,42000.0,81.7954,81.8706,81.7673,81.8706,42000.0
2015-04-06 11:05:00,87.13,87.14,87.04,87.06,37100.0,81.8612,81.8706,81.7767,81.7954,37100.0
2015-04-06 11:10:00,87.07,87.1,86.91,86.98,147500.0,81.8048,81.833,81.6545,81.7203,147500.0
2015-04-06 11:15:00,86.95,87.06,86.93,87.0,36500.0,81.6921,81.7954,81.6733,81.7391,36500.0
2015-04-06 11:20:00,87.0,87.02,86.91,87.01,48100.0,81.7391,81.7579,81.6545,81.7485,48100.0
2015-04-06 11:25:00,87.02,87.07,86.97,87.06,30400.0,81.7579,81.8048,81.7109,81.7954,30400.0
2015-04-06 11:30:00,87.06,87.08,87.0,87.06,43800.0,81.7954,81.8142,81.7391,81.7954,43800.0
2015-04-06 11:35:00,87.06,87.09,87.03,87.06,27300.0,81.7954,81.8236,81.7673,81.7954,27300.0
2015-04-06 11:40:00,87.07,87.16,87.07,87.14,25100.0,81.8048,81.8894,81.8048,81.8706,25100.0
2015-04-06 11:45:00,87.15,87.15,87.04,87.06,36900.0,81.88,81.88,81.7767,81.7954,36900.0
2015-04-06 11:50:00,87.07,87.08,87.02,87.04,16500.0,81.8048,81.8142,81.7579,81.7767,16500.0
2015-04-06 11:55:00,87.04,87.11,87.02,87.09,19200.0,81.7767,81.8424,81.7579,81.8236,19200.0
2015-04-06 12:00:00,87.11,87.13,87.07,87.11,18800.0,81.8424,81.8612,81.8048,81.8424,18800.0
2015-04-06 12:05:00,87.12,87.13,87.07,87.11,15700.0,81.8518,81.8612,81.8048,81.8424,15700.0
2015-04-06 12:10:00,87.11,87.17,87.11,87.17,25900.0,81.8424,81.8988,81.8424,81.8988,25900.0
2015-04-06 12:15:00,87.17,87.18,87.07,87.12,59400.0,81.8988,81.9082,81.8048,81.8518,59400.0
2015-04-06 12:20:00,87.11,87.15,87.02,87.14,123400.0,81.8424,81.88,81.7579,81.8706,123400.0
2015-04-06 12:25:00,87.13,87.2,87.09,87.17,67900.0,81.8612,81.927,81.8236,81.8988,67900.0
2015-04-06 12:30:00,87.17,87.18,87.09,87.12,82000.0,81.8988,81.9082,81.8236,81.8518,82000.0
2015-04-06 12:35:00,87.11,87.21,87.11,87.18,76500.0,81.8424,81.9364,81.8424,81.9082,76500.0
2015-04-06 12:40:00,87.17,87.19,87.05,87.05,100700.0,81.8988,81.9176,81.786,81.786,100700.0
2015-04-06 12:45:00,87.06,87.14,87.06,87.13,40700.0,81.7954,81.8706,81.7954,81.8612,40700.0
2015-04-06 12:50:00,87.12,87.15,87.08,87.13,86500.0,81.8518,81.88,81.8142,81.8612,86500.0
2015-04-06 12:55:00,87.14,87.22,87.09,87.13,194400.0,81.8706,81.9458,81.8236,81.8612,194400.0
2015-04-06 13:00:00,87.14,87.2,87.13,87.2,83100.0,81.8706,81.927,81.8612,81.927,83100.0
2015-04-06 13:05:00,87.2,87.2,87.1,87.17,138900.0,81.927,81.927,81.833,81.8988,138900.0
2015-04-06 13:10:00,87.17,87.21,87.13,87.16,117500.0,81.8988,81.9364,81.8612,81.8894,117500.0
2015-04-06 13:15:00,87.16,87.22,87.1,87.21,181700.0,81.8894,81.9458,81.833,81.9364,181700.0
2015-04-06 13:20:00,87.2,87.41,87.19,87.41,65300.0,81.927,82.1243,81.9176,82.1243,65300.0
2015-04-06 13:25:00,87.4,87.54,87.37,87.53,34900.0,82.1149,82.2464,82.0867,82.237,34900.0
2015-04-06 13:30:00,87.53,87.63,87.51,87.58,28100.0,82.237,82.331,82.2182,82.284,28100.0
2015-04-06 13:35:00,87.57,87.58,87.5,87.53,35100.0,82.2746,82.284,82.2088,82.237,35100.0
2015-04-06 13:40:00,87.54,87.59,87.52,87.57,20100.0,82.2464,82.2934,82.2276,82.2746,20100.0
2015-04-06 13:45:00,87.57,87.6,87.5,87.55,54800.0,82.2746,82.3028,82.2088,82.2558,54800.0
2015-04-06 13:50:00,87.57,87.61,87.53,87.6,22500.0,82.2746,82.3122,82.237,82.3028,22500.0
2015-04-06 13:55:00,87.59,87.62,87.56,87.62,20800.0,82.2934,82.3216,82.2652,82.3216,20800.0
2015-04-06 14:00:00,87.62,87.66,87.56,87.6,24500.0,82.3216,82.3592,82.2652,82.3028,24500.0
2015-04-06 14:05:00,87.61,87.61,87.52,87.52,29600.0,82.3122,82.3122,82.2276,82.2276,29600.0
2015-04-06 14:10:00,87.52,87.52,87.42,87.42,33400.0,82.2276,82.2276,82.1337,82.1337,33400.0
2015-04-06 14:15:00,87.42,87.5,87.38,87.47,65400.0,82.1337,82.2088,82.0961,82.1807,65400.0
2015-04-06 14:20:00,87.47,87.49,87.4,87.47,77600.0,82.1807,82.1994,82.1149,82.1807,77600.0
2015-04-06 14:25:00,87.47,87.5,87.41,87.43,156100.0,82.1807,82.2088,82.1243,82.1431,156100.0
2015-04-06 14:30:00,87.43,87.53,87.41,87.53,45800.0,82.1431,82.237,82.1243,82.237,45800.0
2015-04-06 14:35:00,87.53,87.54,87.47,87.48,54900.0,82.237,82.2464,82.1807,82.19,54900.0
2015-04-06 14:40:00,87.5,87.5,87.4,87.46,113800.0,82.2088,82.2088,82.1149,82.1713,113800.0
2015-04-06 14:45:00,87.47,87.55,87.45,87.49,51800.0,82.1807,82.2558,82.1619,82.1994,51800.0
2015-04-06 14:50:00,87.48,87.49,87.4,87.42,68200.0,82.19,82.1994,82.1149,82.1337,68200.0
2015-04-06 14:55:00,87.42,87.45,87.38,87.44,62500.0,82.1337,82.1619,82.0961,82.1525,62500.0
2015-04-06 15:00:00,87.44,87.44,87.36,87.41,38500.0,82.1525,82.1525,82.0773,82.1243,38500.0
2015-04-06 15:05:00,87.42,87.45,87.34,87.38,31200.0,82.1337,82.1619,82.0585,82.0961,31200.0
2015-04-06 15:10:00,87.38,87.44,87.36,87.44,28900.0,82.0961,82.1525,82.0773,82.1525,28900.0
2015-04-06 15:15:00,87.44,87.44,87.38,87.4,30500.0,82.1525,82.1525,82.0961,82.1149,30500.0
2015-04-06 15:20:00,87.4,87.44,87.38,87.42,40200.0,82.1149,82.1525,82.0961,82.1337,40200.0
2015-04-06 15:25:00,87.42,87.49,87.42,87.47,52900.0,82.1337,82.1994,82.1337,82.1807,52900.0
2015-04-06 15:30:00,87.47,87.48,87.4,87.45,103200.0,82.1807,82.19,82.1149,82.1619,103200.0
2015-04-06 15:35:00,87.45,87.48,87.39,87.42,64700.0,82.1619,82.19,82.1055,82.1337,64700.0
2015-04-06 15:40:00,87.43,87.49,87.41,87.45,68600.0,82.1431,82.1994,82.1243,82.1619,68600.0
2015-04-06 15:45:00,87.45,87.45,87.38,87.41,83100.0,82.1619,82.1619,82.0961,82.1243,83100.0
2015-04-06 15:50:00,87.41,87.41,87.35,87.36,46900.0,82.1243,82.1243,82.0679,82.0773,46900.0
2015-04-06 15:55:00,87.36,87.4,87.29,87.35,96700.0,82.0773,82.1149,82.0115,82.0679,96700.0
2015-04-07 09:30:00,87.46,87.95,87.27,87.86,89600.0,82.3208,82.782,82.142,82.6973,89600.0
2015-04-07 09:35:00,87.9,88.22,87.86,88.2,66100.0,82.7349,83.0361,82.6973,83.0173,66100.0
2015-04-07 09:40:00,88.21,88.22,88.06,88.15,45100.0,83.0267,83.0361,82.8855,82.9702,45100.0
2015-04-07 09:45:00,88.14,88.24,88.1,88.22,54500.0,82.9608,83.055,82.9232,83.0361,54500.0
2015-04-07 09:50:00,88.22,88.25,87.98,88.0,57000.0,83.0361,83.0644,82.8102,82.8291,57000.0
2015-04-07 09:55:00,88.01,88.15,87.95,88.07,50500.0,82.8385,82.9702,82.782,82.8949,50500.0
2015-04-07 10:00:00,88.07,88.12,88.0,88.02,55400.0,82.8949,82.942,82.8291,82.8479,55400.0
2015-04-07 10:05:00,88.03,88.08,87.93,88.02,57500.0,82.8573,82.9044,82.7632,82.8479,57500.0
2015-04-07 10:10:00,88.01,88.15,87.93,88.08,47800.0,82.8385,82.9702,82.7632,82.9044,47800.0
2015-04-07 10:15:00,88.07,88.17,87.96,88.11,56500.0,82.8949,82.9891,82.7914,82.9326,56500.0
2015-04-07 10:20:00,88.11,88.22,88.0,88.17,89100.0,82.9326,83.0361,82.8291,82.9891,89100.0
2015-04-07 10:25:00,88.16,88.19,88.01,88.09,103500.0,82.9797,83.0079,82.8385,82.9138,103500.0
2015-04-07 10:30:00,88.11,88.14,88.0,88.06,89000.0,82.9326,82.9608,82.8291,82.8855,89000.0
2015-04-07 10:35:00,88.05,88.13,88.01,88.06,89800.0,82.8761,82.9514,82.8385,82.8855,89800.0
2015-04-07 10:40:00,88.06,88.07,87.9,87.98,46800.0,82.8855,82.8949,82.7349,82.8102,46800.0
2015-04-07 10:45:00,87.98,88.04,87.9,87.96,68900.0,82.8102,82.8667,82.7349,82.7914,68900.0
2015-04-07 10:50:00,87.96,88.06,87.95,88.06,61200.0,82.7914,82.8855,82.782,82.8855,61200.0
2015-04-07 10:55:00,88.05,88.17,88.04,88.16,28500.0,82.8761,82.9891,82.8667,82.9797,28500.0
2015-04-07 11:00:00,88.16,88.16,88.1,88.12,35100.0,82.9797,82.9797,82.9232,82.942,35100.0
2015-04-07 11:05:00,88.12,88.24,88.12,88.22,46000.0,82.942,83.055,82.942,83.0361,46000.0
2015-04-07 11:10:00,88.23,88.35,88.23,88.3,43400.0,83.0455,83.1585,83.0455,83.1114,43400.0
2015-04-07 11:15:00,88.3,88.35,88.28,88.3,28800.0,83.1114,83.1585,83.0926,83.1114,28800.0
2015-04-07 11:20:00,88.29,88.3,88.17,88.17,36200.0,83.102,83.1114,82.9891,82.9891,36200.0
2015-04-07 11:25:00,88.18,88.29,88.18,88.28,27400.0,82.9985,83.102,82.9985,83.0926,27400.0
2015-04-07 11:30:00,88.28,88.42,88.27,88.41,42200.0,83.0926,83.2244,83.0832,83.215,42200.0
2015-04-07 11:35:00,88.41,88.45,88.38,88.39,61000.0,83.215,83.2526,83.1867,83.1961,61000.0
2015-04-07 11:40:00,88.39,88.39,88.21,88.23,114700.0,83.1961,83.1961,83.0267,83.0455,114700.0
2015-04-07 11:45:00,88.24,88.39,88.21,88.38,35100.0,83.055,83.1961,83.0267,83.1867,35100.0
2015-04-07 11:50:00,88.38,88.41,88.35,88.39,15000.0,83.1867,83.215,83.1585,83.1961,15000.0
2015-04-07 11:55:00,88.4,88.42,88.35,88.37,13200.0,83.2056,83.2244,83.1585,83.1773,13200.0
2015-04-07 12:00:00,88.36,88.37,88.34,88.34,20800.0,83.1679,83.1773,83.1491,83.1491,20800.0
2015-04-07 12:05:00,88.35,88.37,88.31,88.31,27000.0,83.1585,83.1773,83.1208,83.1208,27000.0
2015-04-07 12:10:00,88.3,88.33,88.29,88.3,14100.0,83.1114,83.1397,83.102,83.1114,14100.0
2015-04-07 12:15:00,88.29,88.3,88.19,88.19,25800.0,83.102,83.1114,83.0079,83.0079,25800.0
2015-04-07 12:20:00,88.19,88.27,88.18,88.27,16600.0,83.0079,83.0832,82.9985,83.0832,16600.0
2015-04-07 12:25:00,88.28,88.31,88.26,88.31,18300.0,83.0926,83.1208,83.0738,83.1208,18300.0
2015-04-07 12:30:00,88.3,88.33,88.29,88.31,21400.0,83.1114,83.1397,83.102,83.1208,21400.0
2015-04-07 12:35:00,88.32,88.41,88.31,88.41,33600.0,83.1303,83.215,83.1208,83.215,33600.0
2015-04-07 12:40:00,88.41,88.41,88.17,88.21,79300.0,83.215,83.215,82.9891,83.0267,79300.0
2015-04-07 12:45:00,88.21,88.25,88.18,88.21,27700.0,83.0267,83.0644,82.9985,83.0267,27700.0
2015-04-07 12:50:00,88.22,88.23,88.19,88.22,18200.0,83.0361,83.0455,83.0079,83.0361,18200.0
2015-04-07 12:55:00,88.21,88.25,88.21,88.25,12300.0,83.0267,83.0644,83.0267,83.0644,12300.0
2015-04-07 13:00:00,88.25,88.28,88.22,88.26,17300.0,83.0644,83.0926,83.0361,83.0738,17300.0
2015-04-07 13:05:00,88.26,88.27,88.21,88.21,33300.0,83.0738,83.0832,83.0267,83.0267,33300.0
2015-04-07 13:10:00,88.21,88.22,88.18,88.18,27800.0,83.0267,83.0361,82.9985,82.9985,27800.0
2015-04-07 13:15:00,88.18,88.22,88.15,88.22,23300.0,82.9985,83.0361,82.9702,83.0361,23300.0
2015-04-07 13:20:00,88.22,88.24,88.2,88.24,20000.0,83.0361,83.055,83.0173,83.055,20000.0
2015-04-07 13:25:00,88.24,88.26,88.19,88.21,25100.0,83.055,83.0738,83.0079,83.0267,25100.0
2015-04-07 13:30:00,88.22,88.24,88.22,88.24,8100.0,83.0361,83.055,83.0361,83.055,8100.0
2015-04-07 13:35:00,88.24,88.27,88.19,88.25,44300.0,83.055,83.0832,83.0079,83.0644,44300.0
2015-04-07 13:40:00,88.25,88.26,88.23,88.26,22600.0,83.0644,83.0738,83.0455,83.0738,22600.0
2015-04-07 13:45:00,88.26,88.26,88.21,88.23,21700.0,83.0738,83.0738,83.0267,83.0455,21700.0
2015-04-07 13:50:00,88.22,88.26,88.2,88.21,23200.0,83.0361,83.0738,83.0173,83.0267,23200.0
2015-04-07 13:55:00,88.2,88.27,88.2,88.26,24000.0,83.0173,83.0832,83.0173,83.0738,24000.0
2015-04-07 14:00:00,88.25,88.29,88.2,88.29,64900.0,83.0644,83.102,83.0173,83.102,64900.0
2015-04-07 14:05:00,88.29,88.35,88.29,88.35,17100.0,83.102,83.1585,83.102,83.1585,17100.0
2015-04-07 14:10:00,88.35,88.42,88.34,88.41,21900.0,83.1585,83.2244,83.1491,83.215,21900.0
2015-04-07 14:15:00,88.42,88.48,88.41,88.47,19000.0,83.2244,83.2809,83.215,83.2714,19000.0
2015-04-07 14:20:00,88.47,88.47,88.36,88.45,39300.0,83.2714,83.2714,83.1679,83.2526,39300.0
2015-04-07 14:25:00,88.46,88.51,88.44,88.5,39700.0,83.262,83.3091,83.2432,83.2997,39700.0
2015-04-07 14:30:00,88.5,88.51,88.42,88.49,30700.0,83.2997,83.3091,83.2244,83.2903,30700.0
2015-04-07 14:35:00,88.5,88.5,88.4,88.4,41300.0,83.2997,83.2997,83.2056,83.2056,41300.0
2015-04-07 14:40:00,88.4,88.42,88.39,88.41,25200.0,83.2056,83.2244,83.1961,83.215,25200.0
2015-04-07 14:45:00,88.41,88.41,88.39,88.41,18100.0,83.215,83.215,83.1961,83.215,18100.0
2015-04-07 14:50:00,88.41,88.41,88.26,88.27,25100.0,83.215,83.215,83.0738,83.0832,25100.0
2015-04-07 14:55:00,88.27,88.28,88.17,88.17,25000.0,83.0832,83.0926,82.9891,82.9891,25000.0
2015-04-07 15:00:00,88.17,88.21,88.17,88.21,44700.0,82.9891,83.0267,82.9891,83.0267,44700.0
2015-04-07 15:05:00,88.21,88.27,88.18,88.26,30800.0,83.0267,83.0832,82.9985,83.0738,30800.0
2015-04-07 15:10:00,88.25,88.26,88.2,88.23,37700.0,83.0644,83.0738,83.0173,83.0455,37700.0
2015-04-07 15:15:00,88.22,88.26,88.2,88.26,41900.0,83.0361,83.0738,83.0173,83.0738,41900.0
2015-04-07 15:20:00,88.26,88.27,88.07,88.08,61500.0,83.0738,83.0832,82.8949,82.9044,61500.0
2015-04-07 15:25:00,88.08,88.09,88.04,88.08,44500.0,82.9044,82.9138,82.8667,82.9044,44500.0
2015-04-07 15:30:00,88.08,88.16,88.04,88.12,41900.0,82.9044,82.9797,82.8667,82.942,41900.0
2015-04-07 15:35:00,88.11,88.11,87.99,88.0,61900.0,82.9326,82.9326,82.8197,82.8291,61900.0
2015-04-07 15:40:00,88.0,88.06,87.91,88.05,85500.0,82.8291,82.8855,82.7444,82.8761,85500.0
2015-04-07 15:45:00,88.05,88.13,88.01,88.05,92300.0,82.8761,82.9514,82.8385,82.8761,92300.0
2015-04-07 15:50:00,88.04,88.05,87.88,87.88,90100.0,82.8667,82.8761,82.7161,82.7161,90100.0
2015-04-07 15:55:00,87.88,88.0,87.86,87.89,120000.0,82.7161,82.8291,82.6973,82.7255,120000.0
2015-04-08 09:30:00,88.4,88.79,88.28,88.59,143900.0,83.2056,83.5726,83.0926,83.3844,143900.0
2015-04-08 09:35:00,88.6,88.79,88.58,88.76,48200.0,83.3938,83.5726,83.375,83.5444,48200.0
2015-04-08 09:40:00,88.78,89.25,88.74,89.23,81900.0,83.5632,84.0056,83.5256,83.9868,81900.0
2015-04-08 09:45:00,89.23,89.38,89.21,89.36,68800.0,83.9868,84.128,83.968,84.1091,68800.0
2015-04-08 09:50:00,89.36,89.38,89.13,89.19,69200.0,84.1091,84.128,83.8927,83.9491,69200.0
2015-04-08 09:55:00,89.2,89.22,88.99,89.1,54400.0,83.9585,83.9774,83.7609,83.8644,54400.0
2015-04-08 10:00:00,89.1,89.13,89.03,89.06,42900.0,83.8644,83.8927,83.7985,83.8268,42900.0
2015-04-08 10:05:00,89.06,89.25,89.04,89.11,28000.0,83.8268,84.0056,83.808,83.8738,28000.0
2015-04-08 10:10:00,89.09,89.16,89.05,89.08,22900.0,83.855,83.9209,83.8174,83.8456,22900.0
2015-04-08 10:15:00,89.08,89.18,89.05,89.14,43800.0,83.8456,83.9397,83.8174,83.9021,43800.0
2015-04-08 10:20:00,89.14,89.23,89.06,89.23,39400.0,83.9021,83.9868,83.8268,83.9868,39400.0
2015-04-08 10:25:00,89.24,89.34,89.23,89.29,31900.0,83.9962,84.0903,83.9868,84.0433,31900.0
2015-04-08 10:30:00,89.28,89.31,89.2,89.26,37900.0,84.0338,84.0621,83.9585,84.015,37900.0
2015-04-08 10:35:00,89.24,89.32,89.13,89.31,63200.0,83.9962,84.0715,83.8927,84.0621,63200.0
2015-04-08 10:40:00,89.3,89.32,88.99,89.06,72100.0,84.0527,84.0715,83.7609,83.8268,72100.0
2015-04-08 10:45:00,89.05,89.1,88.96,89.07,46600.0,83.8174,83.8644,83.7327,83.8362,46600.0
2015-04-08 10:50:00,89.09,89.12,89.03,89.08,30600.0,83.855,83.8833,83.7985,83.8456,30600.0
2015-04-08 10:55:00,89.09,89.21,89.04,89.2,26100.0,83.855,83.968,83.808,83.9585,26100.0
2015-04-08 11:00:00,89.2,89.3,89.14,89.24,32500.0,83.9585,84.0527,83.9021,83.9962,32500.0
2015-04-08 11:05:00,89.24,89.38,89.23,89.34,20800.0,83.9962,84.128,83.9868,84.0903,20800.0
2015-04-08 11:10:00,89.35,89.39,89.29,89.35,28000.0,84.0997,84.1374,84.0433,84.0997,28000.0
2015-04-08 11:15:00,89.35,89.54,89.35,89.52,54200.0,84.0997,84.2786,84.0997,84.2597,54200.0
2015-04-08 11:20:00,89.51,89.53,89.42,89.44,20800.0,84.2503,84.2692,84.1656,84.1844,20800.0
2015-04-08 11:25:00,89.42,89.42,89.34,89.39,23400.0,84.1656,84.1656,84.0903,84.1374,23400.0
2015-04-08 11:30:00,89.39,89.43,89.32,89.35,27000.0,84.1374,84.175,84.0715,84.0997,27000.0
2015-04-08 11:35:00,89.36,89.5,89.36,89.47,21900.0,84.1091,84.2409,84.1091,84.2127,21900.0
2015-04-08 11:40:00,89.47,89.58,89.43,89.55,54500.0,84.2127,84.3162,84.175,84.288,54500.0
2015-04-08 11:45:00,89.54,89.56,89.46,89.47,20000.0,84.2786,84.2974,84.2033,84.2127,20000.0
2015-04-08 11:50:00,89.49,89.49,89.37,89.41,27900.0,84.2315,84.2315,84.1186,84.1562,27900.0
2015-04-08 11:55:00,89.41,89.54,89.39,89.54,16300.0,84.1562,84.2786,84.1374,84.2786,16300.0
2015-04-08 12:00:00,89.52,89.53,89.43,89.44,19900.0,84.2597,84.2692,84.175,84.1844,19900.0
2015-04-08 12:05:00,89.43,89.46,89.4,89.46,24300.0,84.175,84.2033,84.1468,84.2033,24300.0
2015-04-08 12:10:00,89.46,89.5,89.45,89.5,21700.0,84.2033,84.2409,84.1939,84.2409,21700.0
2015-04-08 12:15:00,89.49,89.52,89.46,89.46,16100.0,84.2315,84.2597,84.2033,84.2033,16100.0
2015-04-08 12:20:00,89.46,89.5,89.42,89.42,17700.0,84.2033,84.2409,84.1656,84.1656,17700.0
2015-04-08 12:25:00,89.42,89.47,89.42,89.44,21300.0,84.1656,84.2127,84.1656,84.1844,21300.0
2015-04-08 12:30:00,89.44,89.45,89.4,89.4,22800.0,84.1844,84.1939,84.1468,84.1468,22800.0
2015-04-08 12:35:00,89.4,89.41,89.34,89.37,17500.0,84.1468,84.1562,84.0903,84.1186,17500.0
2015-04-08 12:40:00,89.38,89.46,89.37,89.45,15500.0,84.128,84.2033,84.1186,84.1939,15500.0
2015-04-08 12:45:00,89.43,89.55,89.43,89.51,16700.0,84.175,84.288,84.175,84.2503,16700.0
2015-04-08 12:50:00,89.51,89.53,89.36,89.4,24900.0,84.2503,84.2692,84.1091,84.1468,24900.0
2015-04-08 12:55:00,89.38,89.51,89.38,89.49,13500.0,84.128,84.2503,84.128,84.2315,13500.0
2015-04-08 13:00:00,89.48,89.51,89.4,89.4,16300.0,84.2221,84.2503,84.1468,84.1468,16300.0
2015-04-08 13:05:00,89.38,89.49,89.37,89.48,24400.0,84.128,84.2315,84.1186,84.2221,24400.0
2015-04-08 13:10:00,89.48,89.5,89.38,89.39,27000.0,84.2221,84.2409,84.128,84.1374,27000.0
2015-04-08 13:15:00,89.38,89.38,89.24,89.28,23800.0,84.128,84.128,83.9962,84.0338,23800.0
2015-04-08 13:20:00,89.28,89.34,89.27,89.33,16400.0,84.0338,84.0903,84.0244,84.0809,16400.0
2015-04-08 13:25:00,89.32,89.33,89.25,89.26,34500.0,84.0715,84.0809,84.0056,84.015,34500.0
2015-04-08 13:30:00,89.25,89.35,89.22,89.33,19500.0,84.0056,84.0997,83.9774,84.0809,19500.0
2015-04-08 13:35:00,89.33,89.34,89.19,89.19,16100.0,84.0809,84.0903,83.9491,83.9491,16100.0
2015-04-08 13:40:00,89.2,89.22,89.11,89.12,28600.0,83.9585,83.9774,83.8738,83.8833,28600.0
2015-04-08 13:45:00,89.12,89.22,89.1,89.21,17500.0,83.8833,83.9774,83.8644,83.968,17500.0
2015-04-08 13:50:00,89.2,89.3,89.16,89.29,20100.0,83.9585,84.0527,83.9209,84.0433,20100.0
2015-04-08 13:55:00,89.3,89.38,89.3,89.34,65800.0,84.0527,84.128,84.0527,84.0903,65800.0
2015-04-08 14:00:00,89.34,89.35,89.06,89.21,52700.0,84.0903,84.0997,83.8268,83.968,52700.0
2015-04-08 14:05:00,89.19,89.33,88.93,88.93,32900.0,83.9491,84.0809,83.7044,83.7044,32900.0
2015-04-08 14:10:00,88.93,89.43,88.93,89.39,49100.0,83.7044,84.175,83.7044,84.1374,49100.0
2015-04-08 14:15:00,89.38,89.57,89.35,89.52,32300.0,84.128,84.3068,84.0997,84.2597,32300.0
2015-04-08 14:20:00,89.52,89.69,89.45,89.45,36900.0,84.2597,84.4198,84.1939,84.1939,36900.0
2015-04-08 14:25:00,89.45,89.5,89.4,89.43,22700.0,84.1939,84.2409,84.1468,84.175,22700.0
2015-04-08 14:30:00,89.43,89.47,89.36,89.45,31400.0,84.175,84.2127,84.1091,84.1939,31400.0
2015-04-08 14:35:00,89.47,89.51,89.37,89.39,26600.0,84.2127,84.2503,84.1186,84.1374,26600.0
2015-04-08 14:40:00,89.38,89.38,89.26,89.35,23400.0,84.128,84.128,84.015,84.0997,23400.0
2015-04-08 14:45:00,89.36,89.41,89.33,89.39,41400.0,84.1091,84.1562,84.0809,84.1374,41400.0
2015-04-08 14:50:00,89.39,89.4,89.18,89.18,32200.0,84.1374,84.1468,83.9397,83.9397,32200.0
2015-04-08 14:55:00,89.2,89.25,89.15,89.25,16700.0,83.9585,84.0056,83.9115,84.0056,16700.0
2015-04-08 15:00:00,89.26,89.37,89.24,89.34,29800.0,84.015,84.1186,83.9962,84.0903,29800.0
2015-04-08 15:05:00,89.34,89.36,89.28,89.31,27000.0,84.0903,84.1091,84.0338,84.0621,27000.0
2015-04-08 15:10:00,89.31,89.35,89.16,89.18,46000.0,84.0621,84.0997,83.9209,83.9397,46000.0
2015-04-08 15:15:00,89.19,89.31,89.19,89.24,48100.0,83.9491,84.0621,83.9491,83.9962,48100.0
2015-04-08 15:20:00,89.24,89.25,89.17,89.2,46800.0,83.9962,84.0056,83.9303,83.9585,46800.0
2015-04-08 15:25:00,89.19,89.36,89.19,89.25,42300.0,83.9491,84.1091,83.9491,84.0056,42300.0
2015-04-08 15:30:00,89.27,89.31,89.18,89.23,54900.0,84.0244,84.0621,83.9397,83.9868,54900.0
2015-04-08 15:35:00,89.22,89.33,89.19,89.32,54400.0,83.9774,84.0809,83.9491,84.0715,54400.0
2015-04-08 15:40:00,89.33,89.42,89.26,89.28,57800.0,84.0809,84.1656,84.015,84.0338,57800.0
2015-04-08 15:45:00,89.28,89.33,89.23,89.26,70200.0,84.0338,84.0809,83.9868,84.015,70200.0
2015-04-08 15:50:00,89.27,89.28,89.2,89.26,103200.0,84.0244,84.0338,83.9585,84.015,103200.0
2015-04-08 15:55:00,89.26,89.34,89.18,89.34,178500.0,84.015,84.0903,83.9397,84.0903,178500.0
2015-04-09 09:30:00,89.1,89.44,88.86,89.32,49700.0,83.8644,84.1844,83.6385,84.0715,49700.0
2015-04-09 09:35:00,89.36,89.7,89.12,89.22,22600.0,84.1091,84.4292,83.8833,83.9774,22600.0
2015-04-09 09:40:00,89.23,89.36,89.04,89.07,23200.0,83.9868,84.1091,83.808,83.8362,23200.0
2015-04-09 09:45:00,89.02,89.09,88.87,88.87,25800.0,83.7891,83.855,83.6479,83.6479,25800.0
2015-04-09 09:50:00,88.84,88.85,88.5,88.53,41100.0,83.6197,83.6291,83.2997,83.3279,41100.0
2015-04-09 09:55:00,88.54,88.71,88.49,88.65,31000.0,83.3373,83.4973,83.2903,83.4409,31000.0
2015-04-09 10:00:00,88.63,88.86,88.63,88.85,29200.0,83.422,83.6385,83.422,83.6291,29200.0
2015-04-09 10:05:00,88.83,88.83,88.53,88.75,24000.0,83.6103,83.6103,83.3279,83.535,24000.0
2015-04-09 10:10:00,88.74,88.74,88.6,88.67,54500.0,83.5256,83.5256,83.3938,83.4597,54500.0
2015-04-09 10:15:00,88.67,88.67,88.54,88.59,24000.0,83.4597,83.4597,83.3373,83.3844,24000.0
2015-04-09 10:20:00,88.58,88.67,88.45,88.57,28800.0,83.375,83.4597,83.2526,83.3656,28800.0
2015-04-09 10:25:00,88.56,88.67,88.5,88.5,39500.0,83.3562,83.4597,83.2997,83.2997,39500.0
2015-04-09 10:30:00,88.5,88.52,88.43,88.52,33200.0,83.2997,83.3185,83.2338,83.3185,33200.0
2015-04-09 10:35:00,88.52,88.52,88.34,88.43,28000.0,83.3185,83.3185,83.1491,83.2338,28000.0
2015-04-09 10:40:00,88.43,88.46,88.27,88.34,28000.0,83.2338,83.262,83.0832,83.1491,28000.0
2015-04-09 10:45:00,88.33,88.34,88.25,88.32,21000.0,83.1397,83.1491,83.0644,83.1303,21000.0
2015-04-09 10:50:00,88.32,88.39,88.25,88.33,32800.0,83.1303,83.1961,83.0644,83.1397,32800.0
2015-04-09 10:55:00,88.34,88.45,88.31,88.44,22400.0,83.1491,83.2526,83.1208,83.2432,22400.0
2015-04-09 11:00:00,88.43,88.43,88.33,88.39,40700.0,83.2338,83.2338,83.1397,83.1961,40700.0
2015-04-09 11:05:00,88.39,88.4,88.27,88.3,23700.0,83.1961,83.2056,83.0832,83.1114,23700.0
2015-04-09 11:10:00,88.29,88.35,88.23,88.29,19700.0,83.102,83.1585,83.0455,83.102,19700.0
2015-04-09 11:15:00,88.28,88.28,88.19,88.24,51100.0,83.0926,83.0926,83.0079,83.055,51100.0
2015-04-09 11:20:00,88.25,88.27,88.14,88.22,19900.0,83.0644,83.0832,82.9608,83.0361,19900.0
2015-04-09 11:25:00,88.22,88.28,88.16,88.26,35600.0,83.0361,83.0926,82.9797,83.0738,35600.0
2015-04-09 11:30:00,88.26,88.29,88.23,88.28,19400.0,83.0738,83.102,83.0455,83.0926,19400.0
2015-04-09 11:35:00,88.28,88.34,88.27,88.31,48300.0,83.0926,83.1491,83.0832,83.1208,48300.0
2015-04-09 11:40:00,88.3,88.38,88.27,88.37,22900.0,83.1114,83.1867,83.0832,83.1773,22900.0
2015-04-09 11:45:00,88.37,88.42,88.36,88.4,19400.0,83.1773,83.2244,83.1679,83.2056,19400.0
2015-04-09 11:50:00,88.4,88.43,88.33,88.33,13900.0,83.2056,83.2338,83.1397,83.1397,13900.0
2015-04-09 11:55:00,88.35,88.38,88.31,88.38,23200.0,83.1585,83.1867,83.1208,83.1867,23200.0
2015-04-09 12:00:00,88.39,88.41,88.37,88.4,17400.0,83.1961,83.215,83.1773,83.2056,17400.0
2015-04-09 12:05:00,88.4,88.4,88.33,88.37,20600.0,83.2056,83.2056,83.1397,83.1773,20600.0
2015-04-09 12:10:00,88.36,88.45,88.35,88.45,23500.0,83.1679,83.2526,83.1585,83.2526,23500.0
2015-04-09 12:15:00,88.45,88.53,88.44,88.5,30200.0,83.2526,83.3279,83.2432,83.2997,30200.0
2015-04-09 12:20:00,88.49,88.65,88.46,88.64,19700.0,83.2903,83.4409,83.262,83.4315,19700.0
2015-04-09 12:25:00,88.65,88.71,88.6,88.61,22600.0,83.4409,83.4973,83.3938,83.4032,22600.0
2015-04-09 12:30:00,88.61,88.61,88.54,88.55,33700.0,83.4032,83.4032,83.3373,83.3467,33700.0
2015-04-09 12:35:00,88.56,88.71,88.56,88.68,16700.0,83.3562,83.4973,83.3562,83.4691,16700.0
2015-04-09 12:40:00,88.68,88.73,88.67,88.72,17300.0,83.4691,83.5162,83.4597,83.5068,17300.0
2015-04-09 12:45:00,88.71,88.74,88.67,88.67,35900.0,83.4973,83.5256,83.4597,83.4597,35900.0
2015-04-09 12:50:00,88.67,88.72,88.58,88.66,43000.0,83.4597,83.5068,83.375,83.4503,43000.0
2015-04-09 12:55:00,88.66,88.66,88.53,88.56,25200.0,83.4503,83.4503,83.3279,83.3562,25200.0
2015-04-09 13:00:00,88.55,88.59,88.44,88.48,58500.0,83.3467,83.3844,83.2432,83.2809,58500.0
2015-04-09 13:05:00,88.47,88.56,88.46,88.55,38000.0,83.2714,83.3562,83.262,83.3467,38000.0
2015-04-09 13:10:00,88.57,88.64,88.49,88.52,93700.0,83.3656,83.4315,83.2903,83.3185,93700.0
2015-04-09 13:15:00,88.53,88.58,88.52,88.57,23000.0,83.3279,83.375,83.3185,83.3656,23000.0
2015-04-09 13:20:00,88.57,88.76,88.56,88.73,113700.0,83.3656,83.5444,83.3562,83.5162,113700.0
2015-04-09 13:25:00,88.72,88.82,88.7,88.81,40300.0,83.5068,83.6009,83.4879,83.5915,40300.0
2015-04-09 13:30:00,88.82,88.83,88.78,88.8,18500.0,83.6009,83.6103,83.5632,83.5821,18500.0
2015-04-09 13:35:00,88.8,88.85,88.69,88.74,40900.0,83.5821,83.6291,83.4785,83.5256,40900.0
2015-04-09 13:40:00,88.74,88.78,88.7,88.76,33900.0,83.5256,83.5632,83.4879,83.5444,33900.0
2015-04-09 13:45:00,88.75,88.81,88.67,88.69,35300.0,83.535,83.5915,83.4597,83.4785,35300.0
2015-04-09 13:50:00,88.7,88.72,88.63,88.65,22100.0,83.4879,83.5068,83.422,83.4409,22100.0
2015-04-09 13:55:00,88.64,88.64,88.55,88.56,23500.0,83.4315,83.4315,83.3467,83.3562,23500.0
2015-04-09 14:00:00,88.56,88.58,88.49,88.56,32300.0,83.3562,83.375,83.2903,83.3562,32300.0
2015-04-09 14:05:00,88.55,88.58,88.52,88.53,24300.0,83.3467,83.375,83.3185,83.3279,24300.0
2015-04-09 14:10:00,88.54,88.58,88.52,88.52,20800.0,83.3373,83.375,83.3185,83.3185,20800.0
2015-04-09 14:15:00,88.52,88.55,88.49,88.53,26300.0,83.3185,83.3467,83.2903,83.3279,26300.0
2015-04-09 14:20:00,88.54,88.55,88.48,88.52,42000.0,83.3373,83.3467,83.2809,83.3185,42000.0
2015-04-09 14:25:00,88.52,88.54,88.45,88.45,17700.0,83.3185,83.3373,83.2526,83.2526,17700.0
2015-04-09 14:30:00,88.45,88.49,88.41,88.44,22600.0,83.2526,83.2903,83.215,83.2432,22600.0
2015-04-09 14:35:00,88.44,88.57,88.42,88.57,26900.0,83.2432,83.3656,83.2244,83.3656,26900.0
2015-04-09 14:40:00,88.57,88.61,88.51,88.54,18400.0,83.3656,83.4032,83.3091,83.3373,18400.0
2015-04-09 14:45:00,88.54,88.54,88.49,88.5,25400.0,83.3373,83.3373,83.2903,83.2997,25400.0
2015-04-09 14:50:00,88.49,88.57,88.49,88.56,17800.0,83.2903,83.3656,83.2903,83.3562,17800.0
2015-04-09 14:55:00,88.57,88.61,88.53,88.59,27300.0,83.3656,83.4032,83.3279,83.3844,27300.0
2015-04-09 15:00:00,88.59,88.73,88.58,88.73,26300.0,83.3844,83.5162,83.375,83.5162,26300.0
2015-04-09 15:05:00,88.73,88.75,88.66,88.67,25100.0,83.5162,83.535,83.4503,83.4597,25100.0
2015-04-09 15:10:00,88.68,89.05,88.67,88.99,66800.0,83.4691,83.8174,83.4597,83.7609,66800.0
2015-04-09 15:15:00,88.98,88.98,88.89,88.9,27600.0,83.7515,83.7515,83.6668,83.6762,27600.0
2015-04-09 15:20:00,88.91,88.94,88.87,88.91,34300.0,83.6856,83.7138,83.6479,83.6856,34300.0
2015-04-09 15:25:00,88.91,89.0,88.87,88.98,42900.0,83.6856,83.7703,83.6479,83.7515,42900.0
2015-04-09 15:30:00,88.99,89.0,88.78,88.79,51200.0,83.7609,83.7703,83.5632,83.5726,51200.0
2015-04-09 15:35:00,88.8,88.84,88.77,88.84,37600.0,83.5821,83.6197,83.5538,83.6197,37600.0
2015-04-09 15:40:00,88.84,88.92,88.83,88.88,41200.0,83.6197,83.695,83.6103,83.6574,41200.0
2015-04-09 15:45:00,88.89,88.94,88.85,88.89,74900.0,83.6668,83.7138,83.6291,83.6668,74900.0
2015-04-09 15:50:00,88.88,88.97,88.88,88.95,80000.0,83.6574,83.7421,83.6574,83.7232,80000.0
2015-04-09 15:55:00,88.95,89.08,88.94,89.04,251000.0,83.7232,83.8456,83.7138,83.808,251000.0
2015-04-10 09:30:00,89.48,89.48,88.92,89.03,138700.0,84.2221,84.2221,83.695,83.7985,138700.0
2015-04-10 09:35:00,89.07,89.17,88.9,89.1,32400.0,83.8362,83.9303,83.6762,83.8644,32400.0
2015-04-10 09:40:00,89.08,89.1,88.95,89.06,49200.0,83.8456,83.8644,83.7232,83.8268,49200.0
2015-04-10 09:45:00,89.04,89.21,88.96,89.08,55500.0,83.808,83.968,83.7327,83.8456,55500.0
2015-04-10 09:50:00,89.09,89.12,89.01,89.06,49100.0,83.855,83.8833,83.7797,83.8268,49100.0
2015-04-10 09:55:00,89.05,89.08,88.98,88.99,43600.0,83.8174,83.8456,83.7515,83.7609,43600.0
2015-04-10 10:00:00,89.01,89.12,89.0,89.01,37600.0,83.7797,83.8833,83.7703,83.7797,37600.0
2015-04-10 10:05:00,89.01,89.09,88.97,89.05,52600.0,83.7797,83.855,83.7421,83.8174,52600.0
2015-04-10 10:10:00,89.05,89.06,88.94,89.04,21200.0,83.8174,83.8268,83.7138,83.808,21200.0
2015-04-10 10:15:00,89.04,89.08,88.99,88.99,19300.0,83.808,83.8456,83.7609,83.7609,19300.0
2015-04-10 10:20:00,88.99,89.06,88.97,89.04,22900.0,83.7609,83.8268,83.7421,83.808,22900.0
2015-04-10 10:25:00,89.03,89.06,88.99,89.01,19500.0,83.7985,83.8268,83.7609,83.7797,19500.0
2015-04-10 10:30:00,89.05,89.05,88.89,88.9,35300.0,83.8174,83.8174,83.6668,83.6762,35300.0
2015-04-10 10:35:00,88.91,88.97,88.87,88.88,35000.0,83.6856,83.7421,83.6479,83.6574,35000.0
2015-04-10 10:40:00,88.87,88.88,88.75,88.79,27600.0,83.6479,83.6574,83.535,83.5726,27600.0
2015-04-10 10:45:00,88.78,88.8,88.62,88.64,23600.0,83.5632,83.5821,83.4126,83.4315,23600.0
2015-04-10 10:50:00,88.64,88.78,88.63,88.74,16700.0,83.4315,83.5632,83.422,83.5256,16700.0
2015-04-10 10:55:00,88.75,88.75,88.69,88.69,13400.0,83.535,83.535,83.4785,83.4785,13400.0
2015-04-10 11:00:00,88.69,88.7,88.61,88.62,14200.0,83.4785,83.4879,83.4032,83.4126,14200.0
2015-04-10 11:05:00,88.61,88.61,88.57,88.58,18600.0,83.4032,83.4032,83.3656,83.375,18600.0
2015-04-10 11:10:00,88.58,88.62,88.53,88.56,43100.0,83.375,83.4126,83.3279,83.3562,43100.0
2015-04-10 11:15:00,88.56,88.61,88.55,88.59,17200.0,83.3562,83.4032,83.3467,83.3844,17200.0
2015-04-10 11:20:00,88.58,88.61,88.51,88.61,28800.0,83.375,83.4032,83.3091,83.4032,28800.0
2015-04-10 11:25:00,88.61,88.64,88.57,88.61,24400.0,83.4032,83.4315,83.3656,83.4032,24400.0
2015-04-10 11:30:00,88.61,88.62,88.58,88.59,28500.0,83.4032,83.4126,83.375,83.3844,28500.0
2015-04-10 11:35:00,88.59,88.62,88.58,88.6,17900.0,83.3844,83.4126,83.375,83.3938,17900.0
2015-04-10 11:40:00,88.62,88.63,88.57,88.58,14300.0,83.4126,83.422,83.3656,83.375,14300.0
2015-04-10 11:45:00,88.59,88.59,88.46,88.49,43000.0,83.3844,83.3844,83.262,83.2903,43000.0
2015-04-10 11:50:00,88.5,88.52,88.45,88.52,36000.0,83.2997,83.3185,83.2526,83.3185,36000.0
2015-04-10 11:55:00,88.51,88.52,88.47,88.48,25100.0,83.3091,83.3185,83.2714,83.2809,25100.0
2015-04-10 12:00:00,88.48,88.49,88.44,88.47,36200.0,83.2809,83.2903,83.2432,83.2714,36200.0
2015-04-10 12:05:00,88.47,88.51,88.44,88.45,29800.0,83.2714,83.3091,83.2432,83.2526,29800.0
2015-04-10 12:10:00,88.46,88.47,88.41,88.43,14200.0,83.262,83.2714,83.215,83.2338,14200.0
2015-04-10 12:15:00,88.43,88.43,88.38,88.41,26200.0,83.2338,83.2338,83.1867,83.215,26200.0
2015-04-10 12:20:00,88.42,88.42,88.36,88.42,20200.0,83.2244,83.2244,83.1679,83.2244,20200.0
2015-04-10 12:25:00,88.43,88.43,88.37,88.41,18900.0,83.2338,83.2338,83.1773,83.215,18900.0
2015-04-10 12:30:00,88.41,88.42,88.37,88.38,8700.0,83.215,83.2244,83.1773,83.1867,8700.0
2015-04-10 12:35:00,88.39,88.43,88.38,88.43,12800.0,83.1961,83.2338,83.1867,83.2338,12800.0
2015-04-10 12:40:00,88.43,88.43,88.4,88.41,19300.0,83.2338,83.2338,83.2056,83.215,19300.0
2015-04-10 12:45:00,88.41,88.41,88.36,88.38,17600.0,83.215,83.215,83.1679,83.1867,17600.0
2015-04-10 12:50:00,88.39,88.41,88.38,88.4,18100.0,83.1961,83.215,83.1867,83.2056,18100.0
2015-04-10 12:55:00,88.4,88.43,88.37,88.38,19000.0,83.2056,83.2338,83.1773,83.1867,19000.0
2015-04-10 13:00:00,88.38,88.4,88.38,88.39,9000.0,83.1867,83.2056,83.1867,83.1961,9000.0
2015-04-10 13:05:00,88.39,88.41,88.32,88.38,27300.0,83.1961,83.215,83.1303,83.1867,27300.0
2015-04-10 13:10:00,88.38,88.42,88.38,88.38,19400.0,83.1867,83.2244,83.1867,83.1867,19400.0
2015-04-10 13:15:00,88.38,88.42,88.38,88.41,19800.0,83.1867,83.2244,83.1867,83.215,19800.0
2015-04-10 13:20:00,88.4,88.41,88.37,88.37,13600.0,83.2056,83.215,83.1773,83.1773,13600.0
2015-04-10 13:25:00,88.36,88.4,88.33,88.39,17100.0,83.1679,83.2056,83.1397,83.1961,17100.0
2015-04-10 13:30:00,88.39,88.41,88.37,88.39,17500.0,83.1961,83.215,83.1773,83.1961,17500.0
2015-04-10 13:35:00,88.4,88.45,88.39,88.4,21600.0,83.2056,83.2526,83.1961,83.2056,21600.0
2015-04-10 13:40:00,88.4,88.41,88.38,88.4,13000.0,83.2056,83.215,83.1867,83.2056,13000.0
2015-04-10 13:45:00,88.39,88.46,88.39,88.4,23800.0,83.1961,83.262,83.1961,83.2056,23800.0
2015-04-10 13:50:00,88.41,88.41,88.32,88.36,21600.0,83.215,83.215,83.1303,83.1679,21600.0
2015-04-10 13:55:00,88.39,88.44,88.39,88.4,9700.0,83.1961,83.2432,83.1961,83.2056,9700.0
2015-04-10 14:00:00,88.41,88.43,88.37,88.38,15000.0,83.215,83.2338,83.1773,83.1867,15000.0
2015-04-10 14:05:00,88.39,88.39,88.34,88.38,13300.0,83.1961,83.1961,83.1491,83.1867,13300.0
2015-04-10 14:10:00,88.38,88.48,88.37,88.48,28100.0,83.1867,83.2809,83.1773,83.2809,28100.0
2015-04-10 14:15:00,88.49,88.53,88.47,88.49,16600.0,83.2903,83.3279,83.2714,83.2903,16600.0
2015-04-10 14:20:00,88.49,88.52,88.44,88.44,19400.0,83.2903,83.3185,83.2432,83.2432,19400.0
2015-04-10 14:25:00,88.45,88.48,88.4,88.42,18000.0,83.2526,83.2809,83.2056,83.2244,18000.0
2015-04-10 14:30:00,88.42,88.47,88.39,88.41,16800.0,83.2244,83.2714,83.1961,83.215,16800.0
2015-04-10 14:35:00,88.41,88.49,88.39,88.45,13500.0,83.215,83.2903,83.1961,83.2526,13500.0
2015-04-10 14:40:00,88.46,88.49,88.44,88.48,16200.0,83.262,83.2903,83.2432,83.2809,16200.0
2015-04-10 14:45:00,88.48,88.49,88.44,88.44,18400.0,83.2809,83.2903,83.2432,83.2432,18400.0
2015-04-10 14:50:00,88.45,88.49,88.44,88.46,38400.0,83.2526,83.2903,83.2432,83.262,38400.0
2015-04-10 14:55:00,88.45,88.53,88.44,88.44,51200.0,83.2526,83.3279,83.2432,83.2432,51200.0
2015-04-10 15:00:00,88.45,88.51,88.45,88.47,29400.0,83.2526,83.3091,83.2526,83.2714,29400.0
2015-04-10 15:05:00,88.46,88.51,88.46,88.49,11200.0,83.262,83.3091,83.262,83.2903,11200.0
2015-04-10 15:10:00,88.5,88.52,88.48,88.49,17900.0,83.2997,83.3185,83.2809,83.2903,17900.0
2015-04-10 15:15:00,88.49,88.49,88.42,88.43,27400.0,83.2903,83.2903,83.2244,83.2338,27400.0
2015-04-10 15:20:00,88.43,88.46,88.4,88.45,21000.0,83.2338,83.262,83.2056,83.2526,21000.0
2015-04-10 15:25:00,88.46,88.55,88.44,88.55,21100.0,83.262,83.3467,83.2432,83.3467,21100.0
2015-04-10 15:30:00,88.55,88.58,88.51,88.58,31000.0,83.3467,83.375,83.3091,83.375,31000.0
2015-04-10 15:35:00,88.59,88.62,88.58,88.6,35100.0,83.3844,83.4126,83.375,83.3938,35100.0
2015-04-10 15:40:00,88.61,88.62,88.56,88.61,37900.0,83.4032,83.4126,83.3562,83.4032,37900.0
2015-04-10 15:45:00,88.61,88.64,88.56,88.57,54700.0,83.4032,83.4315,83.3562,83.3656,54700.0
2015-04-10 15:50:00,88.57,88.58,88.53,88.57,39900.0,83.3656,83.375,83.3279,83.3656,39900.0
2015-04-10 15:55:00,88.58,88.63,88.56,88.6,84700.0,83.375,83.422,83.3562,83.3938,84700.0
2015-04-13 09:30:00,88.63,89.03,88.61,88.99,86400.0,83.422,83.7985,83.4032,83.7609,86400.0
2015-04-13 09:35:00,89.02,89.24,89.02,89.24,48000.0,83.7891,83.9962,83.7891,83.9962,48000.0
2015-04-13 09:40:00,89.23,89.3,89.14,89.24,57600.0,83.9868,84.0527,83.9021,83.9962,57600.0
2015-04-13 09:45:00,89.23,89.27,89.15,89.26,32300.0,83.9868,84.0244,83.9115,84.015,32300.0
2015-04-13 09:50:00,89.29,89.32,89.17,89.26,34800.0,84.0433,84.0715,83.9303,84.015,34800.0
2015-04-13 09:55:00,89.23,89.43,89.23,89.39,32200.0,83.9868,84.175,83.9868,84.1374,32200.0
2015-04-13 10:00:00,89.39,89.42,89.1,89.11,47700.0,84.1374,84.1656,83.8644,83.8738,47700.0
2015-04-13 10:05:00,89.13,89.23,89.1,89.17,25600.0,83.8927,83.9868,83.8644,83.9303,25600.0
2015-04-13 10:10:00,89.18,89.28,89.15,89.16,26400.0,83.9397,84.0338,83.9115,83.9209,26400.0
2015-04-13 10:15:00,89.16,89.17,89.11,89.17,18500.0,83.9209,83.9303,83.8738,83.9303,18500.0
2015-04-13 10:20:00,89.17,89.21,89.15,89.17,33500.0,83.9303,83.968,83.9115,83.9303,33500.0
2015-04-13 10:25:00,89.16,89.21,89.13,89.18,20200.0,83.9209,83.968,83.8927,83.9397,20200.0
2015-04-13 10:30:00,89.19,89.29,89.18,89.28,26400.0,83.9491,84.0433,83.9397,84.0338,26400.0
2015-04-13 10:35:00,89.28,89.29,89.19,89.26,15700.0,84.0338,84.0433,83.9491,84.015,15700.0
2015-04-13 10:40:00,89.26,89.27,89.21,89.27,13900.0,84.015,84.0244,83.968,84.0244,13900.0
2015-04-13 10:45:00,89.27,89.3,89.24,89.25,22400.0,84.0244,84.0527,83.9962,84.0056,22400.0
2015-04-13 10:50:00,89.26,89.27,89.18,89.22,19200.0,84.015,84.0244,83.9397,83.9774,19200.0
2015-04-13 10:55:00,89.21,89.27,89.17,89.19,14400.0,83.968,84.0244,83.9303,83.9491,14400.0
2015-04-13 11:00:00,89.19,89.24,89.17,89.22,13000.0,83.9491,83.9962,83.9303,83.9774,13000.0
2015-04-13 11:05:00,89.22,89.23,89.02,89.09,34200.0,83.9774,83.9868,83.7891,83.855,34200.0
2015-04-13 11:10:00,89.09,89.12,88.98,89.11,27100.0,83.855,83.8833,83.7515,83.8738,27100.0
2015-04-13 11:15:00,89.11,89.15,89.08,89.11,17400.0,83.8738,83.9115,83.8456,83.8738,17400.0
2015-04-13 11:20:00,89.12,89.14,89.05,89.05,17200.0,83.8833,83.9021,83.8174,83.8174,17200.0
2015-04-13 11:25:00,89.04,89.12,88.99,88.99,22200.0,83.808,83.8833,83.7609,83.7609,22200.0
2015-04-13 11:30:00,88.99,89.08,88.98,89.08,17600.0,83.7609,83.8456,83.7515,83.8456,17600.0
2015-04-13 11:35:00,89.08,89.11,89.04,89.07,14500.0,83.8456,83.8738,83.808,83.8362,14500.0
2015-04-13 11:40:00,89.07,89.1,89.01,89.08,12900.0,83.8362,83.8644,83.7797,83.8456,12900.0
2015-04-13 11:45:00,89.08,89.14,89.07,89.11,15500.0,83.8456,83.9021,83.8362,83.8738,15500.0
2015-04-13 11:50:00,89.12,89.18,89.08,89.11,17400.0,83.8833,83.9397,83.8456,83.8738,17400.0
2015-04-13 11:55:00,89.12,89.12,89.03,89.07,17900.0,83.8833,83.8833,83.7985,83.8362,17900.0
2015-04-13 12:00:00,89.07,89.12,89.06,89.06,12800.0,83.8362,83.8833,83.8268,83.8268,12800.0
2015-04-13 12:05:00,89.06,89.15,89.06,89.1,12000.0,83.8268,83.9115,83.8268,83.8644,12000.0
2015-04-13 12:10:00,89.1,89.1,89.03,89.07,13900.0,83.8644,83.8644,83.7985,83.8362,13900.0
2015-04-13 12:15:00,89.08,89.1,89.01,89.01,15300.0,83.8456,83.8644,83.7797,83.7797,15300.0
2015-04-13 12:20:00,89.02,89.09,89.02,89.08,21500.0,83.7891,83.855,83.7891,83.8456,21500.0
2015-04-13 12:25:00,89.09,89.09,88.95,88.99,14500.0,83.855,83.855,83.7232,83.7609,14500.0
2015-04-13 12:30:00,89.0,89.04,88.94,89.03,18200.0,83.7703,83.808,83.7138,83.7985,18200.0
2015-04-13 12:35:00,89.03,89.07,89.03,89.06,10000.0,83.7985,83.8362,83.7985,83.8268,10000.0
2015-04-13 12:40:00,89.07,89.08,89.01,89.07,9700.0,83.8362,83.8456,83.7797,83.8362,9700.0
2015-04-13 12:45:00,89.07,89.1,89.03,89.05,11200.0,83.8362,83.8644,83.7985,83.8174,11200.0
2015-04-13 12:50:00,89.05,89.06,89.01,89.03,7500.0,83.8174,83.8268,83.7797,83.7985,7500.0
2015-04-13 12:55:00,89.04,89.06,89.01,89.04,11400.0,83.808,83.8268,83.7797,83.808,11400.0
2015-04-13 13:00:00,89.05,89.05,88.97,88.98,9100.0,83.8174,83.8174,83.7421,83.7515,9100.0
2015-04-13 13:05:00,88.98,89.01,88.86,88.89,17300.0,83.7515,83.7797,83.6385,83.6668,17300.0
2015-04-13 13:10:00,88.89,88.9,88.81,88.84,16100.0,83.6668,83.6762,83.5915,83.6197,16100.0
2015-04-13 13:15:00,88.85,88.87,88.8,88.85,10700.0,83.6291,83.6479,83.5821,83.6291,10700.0
2015-04-13 13:20:00,88.86,88.88,88.7,88.72,20000.0,83.6385,83.6574,83.4879,83.5068,20000.0
2015-04-13 13:25:00,88.75,88.79,88.72,88.75,20600.0,83.535,83.5726,83.5068,83.535,20600.0
2015-04-13 13:30:00,88.75,88.75,88.6,88.6,46700.0,83.535,83.535,83.3938,83.3938,46700.0
2015-04-13 13:35:00,88.6,88.62,88.52,88.53,51300.0,83.3938,83.4126,83.3185,83.3279,51300.0
2015-04-13 13:40:00,88.52,88.61,88.49,88.56,18600.0,83.3185,83.4032,83.2903,83.3562,18600.0
2015-04-13 13:45:00,88.57,88.62,88.51,88.51,13200.0,83.3656,83.4126,83.3091,83.3091,13200.0
2015-04-13 13:50:00,88.5,88.58,88.38,88.58,27000.0,83.2997,83.375,83.1867,83.375,27000.0
2015-04-13 13:55:00,88.58,88.67,88.57,88.66,15500.0,83.375,83.4597,83.3656,83.4503,15500.0
2015-04-13 14:00:00,88.65,88.68,88.58,88.65,15900.0,83.4409,83.4691,83.375,83.4409,15900.0
2015-04-13 14:05:00,88.64,88.71,88.64,88.7,18200.0,83.4315,83.4973,83.4315,83.4879,18200.0
2015-04-13 14:10:00,88.7,88.71,88.55,88.56,14500.0,83.4879,83.4973,83.3467,83.3562,14500.0
2015-04-13 14:15:00,88.57,88.57,88.5,88.53,21700.0,83.3656,83.3656,83.2997,83.3279,21700.0
2015-04-13 14:20:00,88.53,88.53,88.45,88.47,19600.0,83.3279,83.3279,83.2526,83.2714,19600.0
2015-04-13 14:25:00,88.48,88.56,88.45,88.53,16000.0,83.2809,83.3562,83.2526,83.3279,16000.0
2015-04-13 14:30:00,88.54,88.57,88.5,88.53,20400.0,83.3373,83.3656,83.2997,83.3279,20400.0
2015-04-13 14:35:00,88.54,88.62,88.49,88.62,22900.0,83.3373,83.4126,83.2903,83.4126,22900.0
2015-04-13 14:40:00,88.61,88.68,88.59,88.66,13800.0,83.4032,83.4691,83.3844,83.4503,13800.0
2015-04-13 14:45:00,88.65,88.66,88.46,88.51,22800.0,83.4409,83.4503,83.262,83.3091,22800.0
2015-04-13 14:50:00,88.5,88.53,88.34,88.49,16100.0,83.2997,83.3279,83.1491,83.2903,16100.0
2015-04-13 14:55:00,88.49,88.58,88.49,88.58,12200.0,83.2903,83.375,83.2903,83.375,12200.0
2015-04-13 15:00:00,88.58,88.58,88.43,88.47,18900.0,83.375,83.375,83.2338,83.2714,18900.0
2015-04-13 15:05:00,88.47,88.57,88.45,88.52,23200.0,83.2714,83.3656,83.2526,83.3185,23200.0
2015-04-13 15:10:00,88.51,88.56,88.49,88.52,24300.0,83.3091,83.3562,83.2903,83.3185,24300.0
2015-04-13 15:15:00,88.51,88.53,88.41,88.53,23400.0,83.3091,83.3279,83.215,83.3279,23400.0
2015-04-13 15:20:00,88.51,88.51,88.36,88.39,20600.0,83.3091,83.3091,83.1679,83.1961,20600.0
2015-04-13 15:25:00,88.39,88.41,88.28,88.38,38200.0,83.1961,83.215,83.0926,83.1867,38200.0
2015-04-13 15:30:00,88.38,88.42,88.33,88.33,41300.0,83.1867,83.2244,83.1397,83.1397,41300.0
2015-04-13 15:35:00,88.34,88.4,88.34,88.38,27200.0,83.1491,83.2056,83.1491,83.1867,27200.0
2015-04-13 15:40:00,88.38,88.45,88.37,88.4,39800.0,83.1867,83.2526,83.1773,83.2056,39800.0
2015-04-13 15:45:00,88.4,88.4,88.32,88.36,47800.0,83.2056,83.2056,83.1303,83.1679,47800.0
2015-04-13 15:50:00,88.35,88.35,88.27,88.33,78700.0,83.1585,83.1585,83.0832,83.1397,78700.0
2015-04-13 15:55:00,88.34,88.36,88.26,88.28,155900.0,83.1491,83.1679,83.0738,83.0926,155900.0
2015-04-14 09:30:00,88.01,88.8,88.01,88.53,81800.0,82.8385,83.5821,82.8385,83.3279,81800.0
2015-04-14 09:35:00,88.55,88.69,88.37,88.55,59000.0,83.3467,83.4785,83.1773,83.3467,59000.0
2015-04-14 09:40:00,88.55,88.64,88.39,88.43,27300.0,83.3467,83.4315,83.1961,83.2338,27300.0
2015-04-14 09:45:00,88.44,88.45,88.16,88.23,40500.0,83.2432,83.2526,82.9797,83.0455,40500.0
2015-04-14 09:50:00,88.23,88.28,88.05,88.14,38700.0,83.0455,83.0926,82.8761,82.9608,38700.0
2015-04-14 09:55:00,88.11,88.17,88.03,88.06,58000.0,82.9326,82.9891,82.8573,82.8855,58000.0
2015-04-14 10:00:00,88.09,88.15,88.0,88.06,126000.0,82.9138,82.9702,82.8291,82.8855,126000.0
2015-04-14 10:05:00,88.06,88.26,88.01,88.26,83200.0,82.8855,83.0738,82.8385,83.0738,83200.0
2015-04-14 10:10:00,88.25,88.38,88.17,88.34,33900.0,83.0644,83.1867,82.9891,83.1491,33900.0
2015-04-14 10:15:00,88.34,88.41,88.28,88.31,34600.0,83.1491,83.215,83.0926,83.1208,34600.0
2015-04-14 10:20:00,88.32,88.41,88.29,88.35,43800.0,83.1303,83.215,83.102,83.1585,43800.0
2015-04-14 10:25:00,88.35,88.45,88.32,88.41,24200.0,83.1585,83.2526,83.1303,83.215,24200.0
2015-04-14 10:30:00,88.41,88.41,88.32,88.36,60400.0,83.215,83.215,83.1303,83.1679,60400.0
2015-04-14 10:35:00,88.36,88.44,88.32,88.44,34800.0,83.1679,83.2432,83.1303,83.2432,34800.0
2015-04-14 10:40:00,88.43,88.5,88.39,88.49,27600.0,83.2338,83.2997,83.1961,83.2903,27600.0
2015-04-14 10:45:00,88.48,88.67,88.48,88.63,34900.0,83.2809,83.4597,83.2809,83.422,34900.0
2015-04-14 10:50:00,88.64,88.71,88.58,88.69,23800.0,83.4315,83.4973,83.375,83.4785,23800.0
2015-04-14 10:55:00,88.69,88.72,88.59,88.59,30900.0,83.4785,83.5068,83.3844,83.3844,30900.0
2015-04-14 11:00:00,88.58,88.6,88.44,88.6,22600.0,83.375,83.3938,83.2432,83.3938,22600.0
2015-04-14 11:05:00,88.6,88.75,88.56,88.74,33100.0,83.3938,83.535,83.3562,83.5256,33100.0
2015-04-14 11:10:00,88.75,89.0,88.7,88.99,48100.0,83.535,83.7703,83.4879,83.7609,48100.0
2015-04-14 11:15:00,88.99,89.02,88.89,89.0,45800.0,83.7609,83.7891,83.6668,83.7703,45800.0
2015-04-14 11:20:00,88.98,89.01,88.91,88.97,70700.0,83.7515,83.7797,83.6856,83.7421,70700.0
2015-04-14 11:25:00,88.98,89.01,88.88,88.97,46600.0,83.7515,83.7797,83.6574,83.7421,46600.0
2015-04-14 11:30:00,88.97,89.04,88.96,89.0,34100.0,83.7421,83.808,83.7327,83.7703,34100.0
2015-04-14 11:35:00,89.0,89.04,88.94,88.98,32000.0,83.7703,83.808,83.7138,83.7515,32000.0
2015-04-14 11:40:00,88.98,89.03,88.88,89.0,32300.0,83.7515,83.7985,83.6574,83.7703,32300.0
2015-04-14 11:45:00,89.01,89.02,88.91,88.93,22300.0,83.7797,83.7891,83.6856,83.7044,22300.0
2015-04-14 11:50:00,88.93,89.1,88.93,89.06,26100.0,83.7044,83.8644,83.7044,83.8268,26100.0
2015-04-14 11:55:00,89.06,89.13,89.06,89.11,20500.0,83.8268,83.8927,83.8268,83.8738,20500.0
2015-04-14 12:00:00,89.11,89.17,89.1,89.15,21500.0,83.8738,83.9303,83.8644,83.9115,21500.0
2015-04-14 12:05:00,89.15,89.25,89.15,89.23,54400.0,83.9115,84.0056,83.9115,83.9868,54400.0
2015-04-14 12:10:00,89.23,89.23,89.2,89.23,27500.0,83.9868,83.9868,83.9585,83.9868,27500.0
2015-04-14 12:15:00,89.24,89.27,89.22,89.24,28500.0,83.9962,84.0244,83.9774,83.9962,28500.0
2015-04-14 12:20:00,89.23,89.34,89.22,89.33,58700.0,83.9868,84.0903,83.9774,84.0809,58700.0
2015-04-14 12:25:00,89.34,89.4,89.33,89.39,31200.0,84.0903,84.1468,84.0809,84.1374,31200.0
2015-04-14 12:30:00,89.39,89.47,89.37,89.37,27600.0,84.1374,84.2127,84.1186,84.1186,27600.0
2015-04-14 12:35:00,89.37,89.4,89.23,89.24,20000.0,84.1186,84.1468,83.9868,83.9962,20000.0
2015-04-14 12:40:00,89.24,89.25,89.1,89.11,15400.0,83.9962,84.0056,83.8644,83.8738,15400.0
2015-04-14 12:45:00,89.11,89.22,89.11,89.17,19200.0,83.8738,83.9774,83.8738,83.9303,19200.0
2015-04-14 12:50:00,89.18,89.24,89.17,89.2,19300.0,83.9397,83.9962,83.9303,83.9585,19300.0
2015-04-14 12:55:00,89.2,89.21,89.16,89.2,14500.0,83.9585,83.968,83.9209,83.9585,14500.0
2015-04-14 13:00:00,89.21,89.23,89.17,89.21,15700.0,83.968,83.9868,83.9303,83.968,15700.0
2015-04-14 13:05:00,89.22,89.27,89.22,89.24,24000.0,83.9774,84.0244,83.9774,83.9962,24000.0
2015-04-14 13:10:00,89.24,89.32,89.21,89.29,31200.0,83.9962,84.0715,83.968,84.0433,31200.0
2015-04-14 13:15:00,89.28,89.28,89.15,89.15,34700.0,84.0338,84.0338,83.9115,83.9115,34700.0
2015-04-14 13:20:00,89.15,89.2,89.14,89.17,23400.0,83.9115,83.9585,83.9021,83.9303,23400.0
2015-04-14 13:25:00,89.16,89.17,89.08,89.1,15900.0,83.9209,83.9303,83.8456,83.8644,15900.0
2015-04-14 13:30:00,89.12,89.18,89.11,89.16,19200.0,83.8833,83.9397,83.8738,83.9209,19200.0
2015-04-14 13:35:00,89.15,89.22,89.14,89.17,23900.0,83.9115,83.9774,83.9021,83.9303,23900.0
2015-04-14 13:40:00,89.18,89.23,89.17,89.2,17700.0,83.9397,83.9868,83.9303,83.9585,17700.0
2015-04-14 13:45:00,89.21,89.23,89.15,89.16,14200.0,83.968,83.9868,83.9115,83.9209,14200.0
2015-04-14 13:50:00,89.15,89.21,89.09,89.19,20400.0,83.9115,83.968,83.855,83.9491,20400.0
2015-04-14 13:55:00,89.2,89.25,89.16,89.25,27700.0,83.9585,84.0056,83.9209,84.0056,27700.0
2015-04-14 14:00:00,89.25,89.28,89.19,89.28,26700.0,84.0056,84.0338,83.9491,84.0338,26700.0
2015-04-14 14:05:00,89.28,89.35,89.27,89.33,50200.0,84.0338,84.0997,84.0244,84.0809,50200.0
2015-04-14 14:10:00,89.33,89.33,89.27,89.3,21600.0,84.0809,84.0809,84.0244,84.0527,21600.0
2015-04-14 14:15:00,89.29,89.29,89.18,89.2,20400.0,84.0433,84.0433,83.9397,83.9585,20400.0
2015-04-14 14:20:00,89.21,89.26,89.2,89.2,20000.0,83.968,84.015,83.9585,83.9585,20000.0
2015-04-14 14:25:00,89.19,89.24,89.17,89.23,8200.0,83.9491,83.9962,83.9303,83.9868,8200.0
2015-04-14 14:30:00,89.23,89.23,89.15,89.17,17800.0,83.9868,83.9868,83.9115,83.9303,17800.0
2015-04-14 14:35:00,89.16,89.18,89.02,89.04,28400.0,83.9209,83.9397,83.7891,83.808,28400.0
2015-04-14 14:40:00,89.03,89.13,89.0,89.1,36600.0,83.7985,83.8927,83.7703,83.8644,36600.0
2015-04-14 14:45:00,89.11,89.25,89.11,89.17,38800.0,83.8738,84.0056,83.8738,83.9303,38800.0
2015-04-14 14:50:00,89.18,89.21,89.15,89.16,19400.0,83.9397,83.968,83.9115,83.9209,19400.0
2015-04-14 14:55:00,89.16,89.26,89.15,89.22,20900.0,83.9209,84.015,83.9115,83.9774,20900.0
2015-04-14 15:00:00,89.23,89.33,89.21,89.21,31700.0,83.9868,84.0809,83.968,83.968,31700.0
2015-04-14 15:05:00,89.23,89.27,89.16,89.16,41500.0,83.9868,84.0244,83.9209,83.9209,41500.0
2015-04-14 15:10:00,89.17,89.28,89.16,89.26,59300.0,83.9303,84.0338,83.9209,84.015,59300.0
2015-04-14 15:15:00,89.27,89.3,89.25,89.25,24200.0,84.0244,84.0527,84.0056,84.0056,24200.0
2015-04-14 15:20:00,89.27,89.27,89.13,89.15,39900.0,84.0244,84.0244,83.8927,83.9115,39900.0
2015-04-14 15:25:00,89.15,89.18,89.12,89.15,31500.0,83.9115,83.9397,83.8833,83.9115,31500.0
2015-04-14 15:30:00,89.15,89.24,89.14,89.15,37600.0,83.9115,83.9962,83.9021,83.9115,37600.0
2015-04-14 15:35:00,89.15,89.16,89.11,89.12,26600.0,83.9115,83.9209,83.8738,83.8833,26600.0
2015-04-14 15:40:00,89.12,89.17,89.09,89.14,37100.0,83.8833,83.9303,83.855,83.9021,37100.0
2015-04-14 15:45:00,89.15,89.17,89.1,89.11,56700.0,83.9115,83.9303,83.8644,83.8738,56700.0
2015-04-14 15:50:00,89.11,89.12,89.05,89.05,58500.0,83.8738,83.8833,83.8174,83.8174,58500.0
2015-04-14 15:55:00,89.06,89.12,88.95,89.12,136700.0,83.8268,83.8833,83.7232,83.8833,136700.0
2015-04-15 09:30:00,89.15,89.2,88.8,88.84,142200.0,83.9115,83.9585,83.5821,83.6197,142200.0
2015-04-15 09:35:00,88.84,89.27,88.72,89.06,34400.0,83.6197,84.0244,83.5068,83.8268,34400.0
2015-04-15 09:40:00,89.03,89.08,88.91,88.94,38000.0,83.7985,83.8456,83.6856,83.7138,38000.0
2015-04-15 09:45:00,88.97,88.97,88.75,88.86,37100.0,83.7421,83.7421,83.535,83.6385,37100.0
2015-04-15 09:50:00,88.88,88.9,88.66,88.7,47000.0,83.6574,83.6762,83.4503,83.4879,47000.0
2015-04-15 09:55:00,88.71,88.76,88.69,88.71,36700.0,83.4973,83.5444,83.4785,83.4973,36700.0
2015-04-15 10:00:00,88.7,88.75,88.68,88.73,52000.0,83.4879,83.535,83.4691,83.5162,52000.0
2015-04-15 10:05:00,88.74,88.79,88.67,88.76,39900.0,83.5256,83.5726,83.4597,83.5444,39900.0
2015-04-15 10:10:00,88.76,89.03,88.75,89.01,40500.0,83.5444,83.7985,83.535,83.7797,40500.0
2015-04-15 10:15:00,89.01,89.13,88.98,89.12,26700.0,83.7797,83.8927,83.7515,83.8833,26700.0
2015-04-15 10:20:00,89.12,89.17,89.09,89.12,28700.0,83.8833,83.9303,83.855,83.8833,28700.0
2015-04-15 10:25:00,89.14,89.14,89.0,89.06,22900.0,83.9021,83.9021,83.7703,83.8268,22900.0
2015-04-15 10:30:00,89.07,89.11,88.96,88.97,21400.0,83.8362,83.8738,83.7327,83.7421,21400.0
2015-04-15 10:35:00,88.98,89.06,88.96,89.02,13000.0,83.7515,83.8268,83.7327,83.7891,13000.0
2015-04-15 10:40:00,89.02,89.02,88.85,88.85,22600.0,83.7891,83.7891,83.6291,83.6291,22600.0
2015-04-15 10:45:00,88.86,88.94,88.85,88.94,16300.0,83.6385,83.7138,83.6291,83.7138,16300.0
2015-04-15 10:50:00,88.96,89.11,88.96,89.1,30400.0,83.7327,83.8738,83.7327,83.8644,30400.0
2015-04-15 10:55:00,89.1,89.16,89.06,89.12,21900.0,83.8644,83.9209,83.8268,83.8833,21900.0
2015-04-15 11:00:00,89.12,89.14,89.09,89.12,16700.0,83.8833,83.9021,83.855,83.8833,16700.0
2015-04-15 11:05:00,89.12,89.12,89.04,89.05,20200.0,83.8833,83.8833,83.808,83.8174,20200.0
2015-04-15 11:10:00,89.05,89.05,88.92,88.93,14100.0,83.8174,83.8174,83.695,83.7044,14100.0
2015-04-15 11:15:00,88.94,88.96,88.88,88.92,20600.0,83.7138,83.7327,83.6574,83.695,20600.0
2015-04-15 11:20:00,88.92,88.97,88.84,88.96,15900.0,83.695,83.7421,83.6197,83.7327,15900.0
2015-04-15 11:25:00,88.96,89.02,88.92,88.97,30100.0,83.7327,83.7891,83.695,83.7421,30100.0
2015-04-15 11:30:00,88.97,88.97,88.79,88.8,22600.0,83.7421,83.7421,83.5726,83.5821,22600.0
2015-04-15 11:35:00,88.8,88.86,88.74,88.74,18800.0,83.5821,83.6385,83.5256,83.5256,18800.0
2015-04-15 11:40:00,88.73,88.77,88.72,88.73,18500.0,83.5162,83.5538,83.5068,83.5162,18500.0
2015-04-15 11:45:00,88.73,88.76,88.69,88.71,14900.0,83.5162,83.5444,83.4785,83.4973,14900.0
2015-04-15 11:50:00,88.72,88.79,88.7,88.77,17000.0,83.5068,83.5726,83.4879,83.5538,17000.0
2015-04-15 11:55:00,88.79,88.9,88.79,88.89,19300.0,83.5726,83.6762,83.5726,83.6668,19300.0
2015-04-15 12:00:00,88.89,88.93,88.87,88.88,18900.0,83.6668,83.7044,83.6479,83.6574,18900.0
2015-04-15 12:05:00,88.89,88.9,88.82,88.86,21800.0,83.6668,83.6762,83.6009,83.6385,21800.0
2015-04-15 12:10:00,88.85,88.96,88.83,88.95,18300.0,83.6291,83.7327,83.6103,83.7232,18300.0
2015-04-15 12:15:00,88.95,88.99,88.88,88.9,17800.0,83.7232,83.7609,83.6574,83.6762,17800.0
2015-04-15 12:20:00,88.9,89.07,88.89,89.01,28800.0,83.6762,83.8362,83.6668,83.7797,28800.0
2015-04-15 12:25:00,89.01,89.05,88.97,89.02,9900.0,83.7797,83.8174,83.7421,83.7891,9900.0
2015-04-15 12:30:00,89.02,89.06,88.97,88.97,17500.0,83.7891,83.8268,83.7421,83.7421,17500.0
2015-04-15 12:35:00,88.97,89.06,88.96,89.05,14800.0,83.7421,83.8268,83.7327,83.8174,14800.0
2015-04-15 12:40:00,89.05,89.1,89.04,89.07,20700.0,83.8174,83.8644,83.808,83.8362,20700.0
2015-04-15 12:45:00,89.08,89.1,89.05,89.07,13900.0,83.8456,83.8644,83.8174,83.8362,13900.0
2015-04-15 12:50:00,89.07,89.1,89.05,89.07,17700.0,83.8362,83.8644,83.8174,83.8362,17700.0
2015-04-15 12:55:00,89.07,89.17,89.03,89.15,19600.0,83.8362,83.9303,83.7985,83.9115,19600.0
2015-04-15 13:00:00,89.15,89.17,89.08,89.08,9200.0,83.9115,83.9303,83.8456,83.8456,9200.0
2015-04-15 13:05:00,89.08,89.13,89.06,89.09,7000.0,83.8456,83.8927,83.8268,83.855,7000.0
2015-04-15 13:10:00,89.08,89.13,89.07,89.13,8500.0,83.8456,83.8927,83.8362,83.8927,8500.0
2015-04-15 13:15:00,89.14,89.2,89.13,89.17,7300.0,83.9021,83.9585,83.8927,83.9303,7300.0
2015-04-15 13:20:00,89.18,89.2,89.15,89.17,9300.0,83.9397,83.9585,83.9115,83.9303,9300.0
2015-04-15 13:25:00,89.18,89.32,89.13,89.3,27700.0,83.9397,84.0715,83.8927,84.0527,27700.0
2015-04-15 13:30:00,89.3,89.38,89.24,89.36,44900.0,84.0527,84.128,83.9962,84.1091,44900.0
2015-04-15 13:35:00,89.37,89.44,89.36,89.37,34900.0,84.1186,84.1844,84.1091,84.1186,34900.0
2015-04-15 13:40:00,89.37,89.44,89.33,89.43,32700.0,84.1186,84.1844,84.0809,84.175,32700.0
2015-04-15 13:45:00,89.42,89.44,89.34,89.36,25400.0,84.1656,84.1844,84.0903,84.1091,25400.0
2015-04-15 13:50:00,89.36,89.38,89.34,89.35,20400.0,84.1091,84.128,84.0903,84.0997,20400.0
2015-04-15 13:55:00,89.35,89.39,89.3,89.39,19700.0,84.0997,84.1374,84.0527,84.1374,19700.0
2015-04-15 14:00:00,89.41,89.44,89.36,89.38,24000.0,84.1562,84.1844,84.1091,84.128,24000.0
2015-04-15 14:05:00,89.38,89.54,89.37,89.54,32400.0,84.128,84.2786,84.1186,84.2786,32400.0
2015-04-15 14:10:00,89.54,89.57,89.5,89.52,19800.0,84.2786,84.3068,84.2409,84.2597,19800.0
2015-04-15 14:15:00,89.52,89.57,89.51,89.54,13100.0,84.2597,84.3068,84.2503,84.2786,13100.0
2015-04-15 14:20:00,89.54,89.55,89.47,89.5,28900.0,84.2786,84.288,84.2127,84.2409,28900.0
2015-04-15 14:25:00,89.5,89.51,89.42,89.43,33800.0,84.2409,84.2503,84.1656,84.175,33800.0
2015-04-15 14:30:00,89.42,89.46,89.4,89.45,20500.0,84.1656,84.2033,84.1468,84.1939,20500.0
2015-04-15 14:35:00,89.44,89.52,89.4,89.52,41300.0,84.1844,84.2597,84.1468,84.2597,41300.0
2015-04-15 14:40:00,89.51,89.52,89.43,89.5,29800.0,84.2503,84.2597,84.175,84.2409,29800.0
2015-04-15 14:45:00,89.49,89.54,89.47,89.53,16400.0,84.2315,84.2786,84.2127,84.2692,16400.0
2015-04-15 14:50:00,89.53,89.54,89.49,89.49,16400.0,84.2692,84.2786,84.2315,84.2315,16400.0
2015-04-15 14:55:00,89.49,89.53,89.46,89.51,13500.0,84.2315,84.2692,84.2033,84.2503,13500.0
2015-04-15 15:00:00,89.5,89.53,89.47,89.51,35300.0,84.2409,84.2692,84.2127,84.2503,35300.0
2015-04-15 15:05:00,89.51,89.51,89.46,89.47,15300.0,84.2503,84.2503,84.2033,84.2127,15300.0
2015-04-15 15:10:00,89.47,89.51,89.42,89.43,24700.0,84.2127,84.2503,84.1656,84.175,24700.0
2015-04-15 15:15:00,89.42,89.48,89.42,89.44,21100.0,84.1656,84.2221,84.1656,84.1844,21100.0
2015-04-15 15:20:00,89.45,89.48,89.4,89.41,19600.0,84.1939,84.2221,84.1468,84.1562,19600.0
2015-04-15 15:25:00,89.41,89.45,89.38,89.44,23800.0,84.1562,84.1939,84.128,84.1844,23800.0
2015-04-15 15:30:00,89.44,89.46,89.36,89.37,23900.0,84.1844,84.2033,84.1091,84.1186,23900.0
2015-04-15 15:35:00,89.37,89.39,89.26,89.27,28400.0,84.1186,84.1374,84.015,84.0244,28400.0
2015-04-15 15:40:00,89.27,89.28,89.16,89.19,48300.0,84.0244,84.0338,83.9209,83.9491,48300.0
2015-04-15 15:45:00,89.19,89.3,89.15,89.24,44600.0,83.9491,84.0527,83.9115,83.9962,44600.0
2015-04-15 15:50:00,89.24,89.26,89.21,89.22,46200.0,83.9962,84.015,83.968,83.9774,46200.0
2015-04-15 15:55:00,89.21,89.34,89.17,89.24,163800.0,83.968,84.0903,83.9303,83.9962,163800.0
2015-04-16 09:30:00,88.95,89.18,88.67,88.77,86900.0,83.7232,83.9397,83.4597,83.5538,86900.0
2015-04-16 09:35:00,88.78,89.0,88.68,89.0,30100.0,83.5632,83.7703,83.4691,83.7703,30100.0
2015-04-16 09:40:00,89.04,89.18,88.9,89.17,25300.0,83.808,83.9397,83.6762,83.9303,25300.0
2015-04-16 09:45:00,89.14,89.15,88.92,89.07,29900.0,83.9021,83.9115,83.695,83.8362,29900.0
2015-04-16 09:50:00,89.08,89.14,88.94,89.12,34500.0,83.8456,83.9021,83.7138,83.8833,34500.0
2015-04-16 09:55:00,89.08,89.1,88.93,88.93,14100.0,83.8456,83.8644,83.7044,83.7044,14100.0
2015-04-16 10:00:00,88.94,88.98,88.81,88.82,50800.0,83.7138,83.7515,83.5915,83.6009,50800.0
2015-04-16 10:05:00,88.82,88.89,88.76,88.76,46300.0,83.6009,83.6668,83.5444,83.5444,46300.0
2015-04-16 10:10:00,88.78,88.92,88.75,88.83,29400.0,83.5632,83.695,83.535,83.6103,29400.0
2015-04-16 10:15:00,88.84,88.84,88.68,88.78,27300.0,83.6197,83.6197,83.4691,83.5632,27300.0
2015-04-16 10:20:00,88.78,88.78,88.69,88.69,21600.0,83.5632,83.5632,83.4785,83.4785,21600.0
2015-04-16 10:25:00,88.7,88.75,88.65,88.65,50900.0,83.4879,83.535,83.4409,83.4409,50900.0
2015-04-16 10:30:00,88.65,88.69,88.61,88.65,42200.0,83.4409,83.4785,83.4032,83.4409,42200.0
2015-04-16 10:35:00,88.64,88.64,88.59,88.63,42200.0,83.4315,83.4315,83.3844,83.422,42200.0
2015-04-16 10:40:00,88.64,88.85,88.64,88.84,36300.0,83.4315,83.6291,83.4315,83.6197,36300.0
2015-04-16 10:45:00,88.83,88.98,88.83,88.96,20200.0,83.6103,83.7515,83.6103,83.7327,20200.0
2015-04-16 10:50:00,88.96,88.97,88.89,88.96,18700.0,83.7327,83.7421,83.6668,83.7327,18700.0
2015-04-16 10:55:00,88.97,89.03,88.97,89.0,27100.0,83.7421,83.7985,83.7421,83.7703,27100.0
2015-04-16 11:00:00,89.0,89.04,88.97,88.98,31000.0,83.7703,83.808,83.7421,83.7515,31000.0
2015-04-16 11:05:00,88.98,88.99,88.93,88.99,14600.0,83.7515,83.7609,83.7044,83.7609,14600.0
2015-04-16 11:10:00,88.99,89.01,88.96,88.96,50000.0,83.7609,83.7797,83.7327,83.7327,50000.0
2015-04-16 11:15:00,88.97,89.01,88.96,88.97,18400.0,83.7421,83.7797,83.7327,83.7421,18400.0
2015-04-16 11:20:00,88.97,88.98,88.88,88.89,21100.0,83.7421,83.7515,83.6574,83.6668,21100.0
2015-04-16 11:25:00,88.89,88.98,88.86,88.86,19900.0,83.6668,83.7515,83.6385,83.6385,19900.0
2015-04-16 11:30:00,88.86,88.89,88.82,88.85,16600.0,83.6385,83.6668,83.6009,83.6291,16600.0
2015-04-16 11:35:00,88.84,88.94,88.83,88.92,20400.0,83.6197,83.7138,83.6103,83.695,20400.0
2015-04-16 11:40:00,88.91,88.92,88.78,88.8,22700.0,83.6856,83.695,83.5632,83.5821,22700.0
2015-04-16 11:45:00,88.79,88.81,88.75,88.81,14400.0,83.5726,83.5915,83.535,83.5915,14400.0
2015-04-16 11:50:00,88.82,88.82,88.76,88.8,13400.0,83.6009,83.6009,83.5444,83.5821,13400.0
2015-04-16 11:55:00,88.8,88.91,88.76,88.91,32900.0,83.5821,83.6856,83.5444,83.6856,32900.0
2015-04-16 12:00:00,88.91,88.95,88.89,88.93,16500.0,83.6856,83.7232,83.6668,83.7044,16500.0
2015-04-16 12:05:00,88.93,88.98,88.88,88.93,23900.0,83.7044,83.7515,83.6574,83.7044,23900.0
2015-04-16 12:10:00,88.94,88.99,88.91,88.95,15600.0,83.7138,83.7609,83.6856,83.7232,15600.0
2015-04-16 12:15:00,88.96,89.01,88.9,88.94,15300.0,83.7327,83.7797,83.6762,83.7138,15300.0
2015-04-16 12:20:00,88.95,88.95,88.9,88.91,10700.0,83.7232,83.7232,83.6762,83.6856,10700.0
2015-04-16 12:25:00,88.92,89.01,88.92,88.98,42100.0,83.695,83.7797,83.695,83.7515,42100.0
2015-04-16 12:30:00,88.99,89.05,88.98,89.01,11700.0,83.7609,83.8174,83.7515,83.7797,11700.0
2015-04-16 12:35:00,89.02,89.04,88.98,88.99,13200.0,83.7891,83.808,83.7515,83.7609,13200.0
2015-04-16 12:40:00,88.99,89.0,88.92,89.0,22800.0,83.7609,83.7703,83.695,83.7703,22800.0
2015-04-16 12:45:00,89.01,89.05,88.98,89.0,38300.0,83.7797,83.8174,83.7515,83.7703,38300.0
2015-04-16 12:50:00,89.0,89.0,88.88,88.92,15700.0,83.7703,83.7703,83.6574,83.695,15700.0
2015-04-16 12:55:00,88.92,88.92,88.84,88.85,9400.0,83.695,83.695,83.6197,83.6291,9400.0
2015-04-16 13:00:00,88.85,89.0,88.85,88.97,53200.0,83.6291,83.7703,83.6291,83.7421,53200.0
2015-04-16 13:05:00,88.98,89.05,88.98,88.99,33200.0,83.7515,83.8174,83.7515,83.7609,33200.0
2015-04-16 13:10:00,89.0,89.01,88.97,88.97,19200.0,83.7703,83.7797,83.7421,83.7421,19200.0
2015-04-16 13:15:00,88.98,89.06,88.97,89.04,15400.0,83.7515,83.8268,83.7421,83.808,15400.0
2015-04-16 13:20:00,89.04,89.07,88.97,88.97,26500.0,83.808,83.8362,83.7421,83.7421,26500.0
2015-04-16 13:25:00,88.98,88.99,88.94,88.95,18400.0,83.7515,83.7609,83.7138,83.7232,18400.0
2015-04-16 13:30:00,88.94,88.96,88.92,88.93,11200.0,83.7138,83.7327,83.695,83.7044,11200.0
2015-04-16 13:35:00,88.93,88.97,88.9,88.91,16300.0,83.7044,83.7421,83.6762,83.6856,16300.0
2015-04-16 13:40:00,88.9,88.97,88.89,88.97,20200.0,83.6762,83.7421,83.6668,83.7421,20200.0
2015-04-16 13:45:00,88.99,89.07,88.97,89.05,34400.0,83.7609,83.8362,83.7421,83.8174,34400.0
2015-04-16 13:50:00,89.06,89.06,88.98,88.98,29900.0,83.8268,83.8268,83.7515,83.7515,29900.0
2015-04-16 13:55:00,88.99,89.02,88.97,89.0,17900.0,83.7609,83.7891,83.7421,83.7703,17900.0
2015-04-16 14:00:00,89.0,89.01,88.94,88.95,17400.0,83.7703,83.7797,83.7138,83.7232,17400.0
2015-04-16 14:05:00,88.95,88.96,88.91,88.91,14800.0,83.7232,83.7327,83.6856,83.6856,14800.0
2015-04-16 14:10:00,88.93,88.94,88.9,88.91,12700.0,83.7044,83.7138,83.6762,83.6856,12700.0
2015-04-16 14:15:00,88.91,88.96,88.9,88.93,14000.0,83.6856,83.7327,83.6762,83.7044,14000.0
2015-04-16 14:20:00,88.93,89.01,88.93,88.95,17300.0,83.7044,83.7797,83.7044,83.7232,17300.0
2015-04-16 14:25:00,88.95,89.0,88.94,88.98,13500.0,83.7232,83.7703,83.7138,83.7515,13500.0
2015-04-16 14:30:00,88.97,89.01,88.9,88.92,20700.0,83.7421,83.7797,83.6762,83.695,20700.0
2015-04-16 14:35:00,88.92,89.01,88.89,88.99,13000.0,83.695,83.7797,83.6668,83.7609,13000.0
2015-04-16 14:40:00,89.0,89.05,88.98,89.04,12600.0,83.7703,83.8174,83.7515,83.808,12600.0
2015-04-16 14:45:00,89.05,89.05,89.0,89.03,11000.0,83.8174,83.8174,83.7703,83.7985,11000.0
2015-04-16 14:50:00,89.02,89.07,89.0,89.02,11100.0,83.7891,83.8362,83.7703,83.7891,11100.0
2015-04-16 14:55:00,89.02,89.05,89.0,89.01,19200.0,83.7891,83.8174,83.7703,83.7797,19200.0
2015-04-16 15:00:00,89.01,89.03,88.99,88.99,9600.0,83.7797,83.7985,83.7609,83.7609,9600.0
2015-04-16 15:05:00,88.99,88.99,88.94,88.97,14100.0,83.7609,83.7609,83.7138,83.7421,14100.0
2015-04-16 15:10:00,88.96,88.98,88.91,88.95,15500.0,83.7327,83.7515,83.6856,83.7232,15500.0
2015-04-16 15:15:00,88.97,88.99,88.91,88.93,31900.0,83.7421,83.7609,83.6856,83.7044,31900.0
2015-04-16 15:20:00,88.93,88.95,88.86,88.86,30100.0,83.7044,83.7232,83.6385,83.6385,30100.0
2015-04-16 15:25:00,88.85,88.87,88.81,88.87,17700.0,83.6291,83.6479,83.5915,83.6479,17700.0
2015-04-16 15:30:00,88.87,88.95,88.87,88.94,24700.0,83.6479,83.7232,83.6479,83.7138,24700.0
2015-04-16 15:35:00,88.94,88.99,88.93,88.98,33600.0,83.7138,83.7609,83.7044,83.7515,33600.0
2015-04-16 15:40:00,88.99,89.0,88.85,88.9,32400.0,83.7609,83.7703,83.6291,83.6762,32400.0
2015-04-16 15:45:00,88.89,88.9,88.76,88.8,94700.0,83.6668,83.6762,83.5444,83.5821,94700.0
2015-04-16 15:50:00,88.79,88.81,88.71,88.74,89100.0,83.5726,83.5915,83.4973,83.5256,89100.0
2015-04-16 15:55:00,88.75,88.8,88.72,88.74,197800.0,83.535,83.5821,83.5068,83.5256,197800.0
2015-04-17 09:30:00,87.99,88.31,87.72,88.01,392500.0,82.8197,83.1208,82.5655,82.8385,392500.0
2015-04-17 09:35:00,88.01,88.24,87.95,87.98,109600.0,82.8385,83.055,82.782,82.8102,109600.0
2015-04-17 09:40:00,87.98,88.0,87.55,87.59,76800.0,82.8102,82.8291,82.4055,82.4432,76800.0
2015-04-17 09:45:00,87.58,87.58,87.33,87.38,85800.0,82.4337,82.4337,82.1984,82.2455,85800.0
2015-04-17 09:50:00,87.36,87.55,87.25,87.53,81400.0,82.2267,82.4055,82.1231,82.3867,81400.0
2015-04-17 09:55:00,87.54,87.55,87.33,87.48,90200.0,82.3961,82.4055,82.1984,82.3396,90200.0
2015-04-17 10:00:00,87.48,87.53,87.31,87.33,73000.0,82.3396,82.3867,82.1796,82.1984,73000.0
2015-04-17 10:05:00,87.32,87.37,87.12,87.25,60300.0,82.189,82.2361,82.0008,82.1231,60300.0
2015-04-17 10:10:00,87.23,87.49,87.21,87.49,67300.0,82.1043,82.349,82.0855,82.349,67300.0
2015-04-17 10:15:00,87.48,87.55,87.43,87.55,40400.0,82.3396,82.4055,82.2926,82.4055,40400.0
2015-04-17 10:20:00,87.56,87.58,87.48,87.53,32100.0,82.4149,82.4337,82.3396,82.3867,32100.0
2015-04-17 10:25:00,87.54,87.59,87.45,87.52,36400.0,82.3961,82.4432,82.3114,82.3773,36400.0
2015-04-17 10:30:00,87.51,87.62,87.51,87.61,27000.0,82.3679,82.4714,82.3679,82.462,27000.0
2015-04-17 10:35:00,87.61,87.61,87.48,87.5,28300.0,82.462,82.462,82.3396,82.3584,28300.0
2015-04-17 10:40:00,87.5,87.61,87.49,87.57,36000.0,82.3584,82.462,82.349,82.4243,36000.0
2015-04-17 10:45:00,87.58,87.7,87.58,87.62,25900.0,82.4337,82.5467,82.4337,82.4714,25900.0
2015-04-17 10:50:00,87.62,87.62,87.5,87.52,27200.0,82.4714,82.4714,82.3584,82.3773,27200.0
2015-04-17 10:55:00,87.53,87.57,87.5,87.5,24600.0,82.3867,82.4243,82.3584,82.3584,24600.0
2015-04-17 11:00:00,87.49,87.56,87.47,87.54,59900.0,82.349,82.4149,82.3302,82.3961,59900.0
2015-04-17 11:05:00,87.53,87.54,87.42,87.52,38100.0,82.3867,82.3961,82.2831,82.3773,38100.0
2015-04-17 11:10:00,87.51,87.57,87.46,87.5,30700.0,82.3679,82.4243,82.3208,82.3584,30700.0
2015-04-17 11:15:00,87.5,87.56,87.42,87.45,27400.0,82.3584,82.4149,82.2831,82.3114,27400.0
2015-04-17 11:20:00,87.46,87.53,87.46,87.5,16500.0,82.3208,82.3867,82.3208,82.3584,16500.0
2015-04-17 11:25:00,87.49,87.53,87.42,87.48,33500.0,82.349,82.3867,82.2831,82.3396,33500.0
2015-04-17 11:30:00,87.49,87.54,87.38,87.4,29500.0,82.349,82.3961,82.2455,82.2643,29500.0
2015-04-17 11:35:00,87.4,87.41,87.28,87.32,50100.0,82.2643,82.2737,82.1514,82.189,50100.0
2015-04-17 11:40:00,87.33,87.37,87.26,87.37,19300.0,82.1984,82.2361,82.1325,82.2361,19300.0
2015-04-17 11:45:00,87.37,87.42,87.32,87.42,30900.0,82.2361,82.2831,82.189,82.2831,30900.0
2015-04-17 11:50:00,87.44,87.48,87.37,87.48,18100.0,82.302,82.3396,82.2361,82.3396,18100.0
2015-04-17 11:55:00,87.48,87.51,87.42,87.43,24400.0,82.3396,82.3679,82.2831,82.2926,24400.0
2015-04-17 12:00:00,87.43,87.49,87.39,87.43,17200.0,82.2926,82.349,82.2549,82.2926,17200.0
2015-04-17 12:05:00,87.43,87.43,87.34,87.38,18600.0,82.2926,82.2926,82.2078,82.2455,18600.0
2015-04-17 12:10:00,87.38,87.47,87.38,87.45,18600.0,82.2455,82.3302,82.2455,82.3114,18600.0
2015-04-17 12:15:00,87.46,87.46,87.35,87.39,21100.0,82.3208,82.3208,82.2173,82.2549,21100.0
2015-04-17 12:20:00,87.39,87.5,87.38,87.39,46500.0,82.2549,82.3584,82.2455,82.2549,46500.0
2015-04-17 12:25:00,87.39,87.52,87.36,87.51,38000.0,82.2549,82.3773,82.2267,82.3679,38000.0
2015-04-17 12:30:00,87.51,87.58,87.49,87.51,30900.0,82.3679,82.4337,82.349,82.3679,30900.0
2015-04-17 12:35:00,87.52,87.59,87.52,87.54,15700.0,82.3773,82.4432,82.3773,82.3961,15700.0
2015-04-17 12:40:00,87.54,87.59,87.5,87.54,18100.0,82.3961,82.4432,82.3584,82.3961,18100.0
2015-04-17 12:45:00,87.54,87.54,87.47,87.53,48300.0,82.3961,82.3961,82.3302,82.3867,48300.0
2015-04-17 12:50:00,87.54,87.55,87.4,87.41,34900.0,82.3961,82.4055,82.2643,82.2737,34900.0
2015-04-17 12:55:00,87.41,87.48,87.38,87.44,12400.0,82.2737,82.3396,82.2455,82.302,12400.0
2015-04-17 13:00:00,87.45,87.51,87.41,87.5,14100.0,82.3114,82.3679,82.2737,82.3584,14100.0
2015-04-17 13:05:00,87.5,87.51,87.44,87.47,12400.0,82.3584,82.3679,82.302,82.3302,12400.0
2015-04-17 13:10:00,87.46,87.52,87.44,87.5,18500.0,82.3208,82.3773,82.302,82.3584,18500.0
2015-04-17 13:15:00,87.51,87.51,87.45,87.46,17100.0,82.3679,82.3679,82.3114,82.3208,17100.0
2015-04-17 13:20:00,87.47,87.52,87.45,87.46,19100.0,82.3302,82.3773,82.3114,82.3208,19100.0
2015-04-17 13:25:00,87.47,87.47,87.32,87.34,30500.0,82.3302,82.3302,82.189,82.2078,30500.0
2015-04-17 13:30:00,87.34,87.35,87.22,87.23,40200.0,82.2078,82.2173,82.0949,82.1043,40200.0
2015-04-17 13:35:00,87.21,87.28,87.19,87.23,31200.0,82.0855,82.1514,82.0667,82.1043,31200.0
2015-04-17 13:40:00,87.24,87.24,87.12,87.14,40200.0,82.1137,82.1137,82.0008,82.0196,40200.0
2015-04-17 13:45:00,87.14,87.22,87.11,87.17,34400.0,82.0196,82.0949,81.9914,82.0478,34400.0
2015-04-17 13:50:00,87.16,87.19,86.98,87.04,42000.0,82.0384,82.0667,81.869,81.9255,42000.0
2015-04-17 13:55:00,87.03,87.03,86.86,86.97,47000.0,81.9161,81.9161,81.756,81.8596,47000.0
2015-04-17 14:00:00,86.97,87.11,86.96,87.04,49500.0,81.8596,81.9914,81.8502,81.9255,49500.0
2015-04-17 14:05:00,87.05,87.07,86.92,86.94,68600.0,81.9349,81.9537,81.8125,81.8313,68600.0
2015-04-17 14:10:00,86.95,87.0,86.9,86.95,26500.0,81.8408,81.8878,81.7937,81.8408,26500.0
2015-04-17 14:15:00,86.95,86.97,86.75,86.78,52200.0,81.8408,81.8596,81.6525,81.6808,52200.0
2015-04-17 14:20:00,86.78,86.86,86.78,86.82,28100.0,81.6808,81.756,81.6808,81.7184,28100.0
2015-04-17 14:25:00,86.81,86.82,86.7,86.73,29700.0,81.709,81.7184,81.6055,81.6337,29700.0
2015-04-17 14:30:00,86.74,86.75,86.68,86.72,41800.0,81.6431,81.6525,81.5866,81.6243,41800.0
2015-04-17 14:35:00,86.72,86.76,86.68,86.73,30300.0,81.6243,81.6619,81.5866,81.6337,30300.0
2015-04-17 14:40:00,86.73,86.76,86.71,86.76,26200.0,81.6337,81.6619,81.6149,81.6619,26200.0
2015-04-17 14:45:00,86.76,86.78,86.63,86.65,55900.0,81.6619,81.6808,81.5396,81.5584,55900.0
2015-04-17 14:50:00,86.65,86.69,86.6,86.66,26800.0,81.5584,81.596,81.5113,81.5678,26800.0
2015-04-17 14:55:00,86.67,86.74,86.66,86.7,35900.0,81.5772,81.6431,81.5678,81.6055,35900.0
2015-04-17 15:00:00,86.69,86.73,86.63,86.72,40000.0,81.596,81.6337,81.5396,81.6243,40000.0
2015-04-17 15:05:00,86.72,86.75,86.69,86.71,26200.0,81.6243,81.6525,81.596,81.6149,26200.0
2015-04-17 15:10:00,86.71,86.78,86.7,86.78,39000.0,81.6149,81.6808,81.6055,81.6808,39000.0
2015-04-17 15:15:00,86.78,86.79,86.69,86.71,46700.0,81.6808,81.6902,81.596,81.6149,46700.0
2015-04-17 15:20:00,86.72,86.75,86.59,86.65,43200.0,81.6243,81.6525,81.5019,81.5584,43200.0
2015-04-17 15:25:00,86.65,86.73,86.62,86.71,47500.0,81.5584,81.6337,81.5302,81.6149,47500.0
2015-04-17 15:30:00,86.72,86.91,86.7,86.91,84300.0,81.6243,81.8031,81.6055,81.8031,84300.0
2015-04-17 15:35:00,86.91,87.11,86.9,87.07,73000.0,81.8031,81.9914,81.7937,81.9537,73000.0
2015-04-17 15:40:00,87.08,87.1,87.04,87.07,46100.0,81.9631,81.9819,81.9255,81.9537,46100.0
2015-04-17 15:45:00,87.08,87.13,87.01,87.02,79700.0,81.9631,82.0102,81.8972,81.9066,79700.0
2015-04-17 15:50:00,87.02,87.05,87.0,87.01,66600.0,81.9066,81.9349,81.8878,81.8972,66600.0
2015-04-17 15:55:00,87.01,87.02,86.93,86.94,186300.0,81.8972,81.9066,81.8219,81.8313,186300.0
2015-04-20 09:30:00,87.22,87.44,87.01,87.37,130000.0,82.0949,82.302,81.8972,82.2361,130000.0
2015-04-20 09:35:00,87.35,87.73,87.31,87.56,53000.0,82.2173,82.5749,82.1796,82.4149,53000.0
2015-04-20 09:40:00,87.58,87.65,87.51,87.62,34600.0,82.4337,82.4996,82.3679,82.4714,34600.0
2015-04-20 09:45:00,87.62,87.89,87.62,87.82,36200.0,82.4714,82.7255,82.4714,82.6596,36200.0
2015-04-20 09:50:00,87.82,87.87,87.75,87.8,38300.0,82.6596,82.7067,82.5938,82.6408,38300.0
2015-04-20 09:55:00,87.79,87.82,87.7,87.74,27500.0,82.6314,82.6596,82.5467,82.5843,27500.0
2015-04-20 10:00:00,87.76,87.8,87.65,87.65,21800.0,82.6032,82.6408,82.4996,82.4996,21800.0
2015-04-20 10:05:00,87.66,87.68,87.63,87.67,18400.0,82.509,82.5279,82.4808,82.5185,18400.0
2015-04-20 10:10:00,87.68,87.68,87.5,87.53,29500.0,82.5279,82.5279,82.3584,82.3867,29500.0
2015-04-20 10:15:00,87.55,87.59,87.5,87.57,22100.0,82.4055,82.4432,82.3584,82.4243,22100.0
2015-04-20 10:20:00,87.57,87.61,87.55,87.56,23800.0,82.4243,82.462,82.4055,82.4149,23800.0
2015-04-20 10:25:00,87.57,87.67,87.56,87.58,39100.0,82.4243,82.5185,82.4149,82.4337,39100.0
2015-04-20 10:30:00,87.59,87.69,87.59,87.69,13500.0,82.4432,82.5373,82.4432,82.5373,13500.0
2015-04-20 10:35:00,87.7,87.76,87.66,87.66,29500.0,82.5467,82.6032,82.509,82.509,29500.0
2015-04-20 10:40:00,87.66,87.78,87.66,87.78,21700.0,82.509,82.622,82.509,82.622,21700.0
2015-04-20 10:45:00,87.79,87.79,87.67,87.67,18900.0,82.6314,82.6314,82.5185,82.5185,18900.0
2015-04-20 10:50:00,87.68,87.71,87.61,87.71,18700.0,82.5279,82.5561,82.462,82.5561,18700.0
2015-04-20 10:55:00,87.72,87.72,87.61,87.66,35000.0,82.5655,82.5655,82.462,82.509,35000.0
2015-04-20 11:00:00,87.66,87.8,87.66,87.72,37400.0,82.509,82.6408,82.509,82.5655,37400.0
2015-04-20 11:05:00,87.72,87.78,87.71,87.73,18600.0,82.5655,82.622,82.5561,82.5749,18600.0
2015-04-20 11:10:00,87.73,87.75,87.68,87.71,20800.0,82.5749,82.5938,82.5279,82.5561,20800.0
2015-04-20 11:15:00,87.72,87.74,87.63,87.63,19500.0,82.5655,82.5843,82.4808,82.4808,19500.0
2015-04-20 11:20:00,87.63,87.69,87.62,87.64,17900.0,82.4808,82.5373,82.4714,82.4902,17900.0
2015-04-20 11:25:00,87.63,87.65,87.61,87.62,18800.0,82.4808,82.4996,82.462,82.4714,18800.0
2015-04-20 11:30:00,87.62,87.64,87.52,87.55,19500.0,82.4714,82.4902,82.3773,82.4055,19500.0
2015-04-20 11:35:00,87.56,87.6,87.44,87.45,27000.0,82.4149,82.4526,82.302,82.3114,27000.0
2015-04-20 11:40:00,87.45,87.54,87.44,87.47,21900.0,82.3114,82.3961,82.302,82.3302,21900.0
2015-04-20 11:45:00,87.47,87.49,87.43,87.44,18400.0,82.3302,82.349,82.2926,82.302,18400.0
2015-04-20 11:50:00,87.44,87.55,87.42,87.55,24800.0,82.302,82.4055,82.2831,82.4055,24800.0
2015-04-20 11:55:00,87.55,87.55,87.52,87.54,25300.0,82.4055,82.4055,82.3773,82.3961,25300.0
2015-04-20 12:00:00,87.55,87.56,87.52,87.53,17200.0,82.4055,82.4149,82.3773,82.3867,17200.0
2015-04-20 12:05:00,87.53,87.58,87.5,87.54,18000.0,82.3867,82.4337,82.3584,82.3961,18000.0
2015-04-20 12:10:00,87.53,87.58,87.53,87.57,14800.0,82.3867,82.4337,82.3867,82.4243,14800.0
2015-04-20 12:15:00,87.56,87.6,87.53,87.6,19800.0,82.4149,82.4526,82.3867,82.4526,19800.0
2015-04-20 12:20:00,87.6,87.6,87.5,87.52,26000.0,82.4526,82.4526,82.3584,82.3773,26000.0
2015-04-20 12:25:00,87.53,87.6,87.53,87.56,25600.0,82.3867,82.4526,82.3867,82.4149,25600.0
2015-04-20 12:30:00,87.58,87.6,87.55,87.55,17400.0,82.4337,82.4526,82.4055,82.4055,17400.0
2015-04-20 12:35:00,87.56,87.58,87.53,87.56,17000.0,82.4149,82.4337,82.3867,82.4149,17000.0
2015-04-20 12:40:00,87.56,87.6,87.55,87.56,15100.0,82.4149,82.4526,82.4055,82.4149,15100.0
2015-04-20 12:45:00,87.57,87.57,87.5,87.51,17200.0,82.4243,82.4243,82.3584,82.3679,17200.0
2015-04-20 12:50:00,87.52,87.54,87.51,87.51,17200.0,82.3773,82.3961,82.3679,82.3679,17200.0
2015-04-20 12:55:00,87.52,87.53,87.48,87.5,13400.0,82.3773,82.3867,82.3396,82.3584,13400.0
2015-04-20 13:00:00,87.49,87.54,87.49,87.5,19800.0,82.349,82.3961,82.349,82.3584,19800.0
2015-04-20 13:05:00,87.51,87.52,87.46,87.49,12900.0,82.3679,82.3773,82.3208,82.349,12900.0
2015-04-20 13:10:00,87.5,87.57,87.5,87.54,17800.0,82.3584,82.4243,82.3584,82.3961,17800.0
2015-04-20 13:15:00,87.55,87.55,87.43,87.45,19000.0,82.4055,82.4055,82.2926,82.3114,19000.0
2015-04-20 13:20:00,87.46,87.49,87.4,87.42,21400.0,82.3208,82.349,82.2643,82.2831,21400.0
2015-04-20 13:25:00,87.43,87.44,87.37,87.43,10700.0,82.2926,82.302,82.2361,82.2926,10700.0
2015-04-20 13:30:00,87.43,87.46,87.42,87.44,9100.0,82.2926,82.3208,82.2831,82.302,9100.0
2015-04-20 13:35:00,87.43,87.45,87.39,87.4,24900.0,82.2926,82.3114,82.2549,82.2643,24900.0
2015-04-20 13:40:00,87.4,87.41,87.35,87.4,20200.0,82.2643,82.2737,82.2173,82.2643,20200.0
2015-04-20 13:45:00,87.41,87.42,87.35,87.37,22700.0,82.2737,82.2831,82.2173,82.2361,22700.0
2015-04-20 13:50:00,87.37,87.38,87.31,87.31,24200.0,82.2361,82.2455,82.1796,82.1796,24200.0
2015-04-20 13:55:00,87.31,87.39,87.31,87.39,13300.0,82.1796,82.2549,82.1796,82.2549,13300.0
2015-04-20 14:00:00,87.38,87.45,87.36,87.43,26900.0,82.2455,82.3114,82.2267,82.2926,26900.0
2015-04-20 14:05:00,87.45,87.47,87.35,87.35,24100.0,82.3114,82.3302,82.2173,82.2173,24100.0
2015-04-20 14:10:00,87.36,87.36,87.26,87.28,25100.0,82.2267,82.2267,82.1325,82.1514,25100.0
2015-04-20 14:15:00,87.28,87.42,87.28,87.39,13400.0,82.1514,82.2831,82.1514,82.2549,13400.0
2015-04-20 14:20:00,87.4,87.42,87.35,87.4,23500.0,82.2643,82.2831,82.2173,82.2643,23500.0
2015-04-20 14:25:00,87.4,87.43,87.36,87.38,19700.0,82.2643,82.2926,82.2267,82.2455,19700.0
2015-04-20 14:30:00,87.38,87.38,87.34,87.34,14200.0,82.2455,82.2455,82.2078,82.2078,14200.0
2015-04-20 14:35:00,87.33,87.36,87.32,87.36,17900.0,82.1984,82.2267,82.189,82.2267,17900.0
2015-04-20 14:40:00,87.37,87.4,87.33,87.36,31400.0,82.2361,82.2643,82.1984,82.2267,31400.0
2015-04-20 14:45:00,87.36,87.38,87.33,87.36,17000.0,82.2267,82.2455,82.1984,82.2267,17000.0
2015-04-20 14:50:00,87.36,87.38,87.32,87.33,25700.0,82.2267,82.2455,82.189,82.1984,25700.0
2015-04-20 14:55:00,87.34,87.39,87.31,87.39,18100.0,82.2078,82.2549,82.1796,82.2549,18100.0
2015-04-20 15:00:00,87.4,87.45,87.35,87.44,22900.0,82.2643,82.3114,82.2173,82.302,22900.0
2015-04-20 15:05:00,87.43,87.51,87.42,87.51,31200.0,82.2926,82.3679,82.2831,82.3679,31200.0
2015-04-20 15:10:00,87.52,87.55,87.5,87.51,22900.0,82.3773,82.4055,82.3584,82.3679,22900.0
2015-04-20 15:15:00,87.51,87.53,87.5,87.51,24100.0,82.3679,82.3867,82.3584,82.3679,24100.0
2015-04-20 15:20:00,87.51,87.51,87.4,87.42,47600.0,82.3679,82.3679,82.2643,82.2831,47600.0
2015-04-20 15:25:00,87.42,87.43,87.36,87.37,34900.0,82.2831,82.2926,82.2267,82.2361,34900.0
2015-04-20 15:30:00,87.36,87.45,87.35,87.41,47000.0,82.2267,82.3114,82.2173,82.2737,47000.0
2015-04-20 15:35:00,87.41,87.44,87.37,87.37,28800.0,82.2737,82.302,82.2361,82.2361,28800.0
2015-04-20 15:40:00,87.37,87.37,87.26,87.34,51900.0,82.2361,82.2361,82.1325,82.2078,51900.0
2015-04-20 15:45:00,87.34,87.35,87.27,87.28,52000.0,82.2078,82.2173,82.142,82.1514,52000.0
2015-04-20 15:50:00,87.27,87.36,87.27,87.33,49400.0,82.142,82.2267,82.142,82.1984,49400.0
2015-04-20 15:55:00,87.33,87.37,87.29,87.3,113000.0,82.1984,82.2361,82.1608,82.1702,113000.0
2015-04-21 09:30:00,87.5,87.81,87.35,87.37,132100.0,82.3584,82.6502,82.2173,82.2361,132100.0
2015-04-21 09:35:00,87.39,87.57,87.27,87.55,74500.0,82.2549,82.4243,82.142,82.4055,74500.0
2015-04-21 09:40:00,87.55,87.69,87.5,87.59,50400.0,82.4055,82.5373,82.3584,82.4432,50400.0
2015-04-21 09:45:00,87.6,87.95,87.54,87.9,56800.0,82.4526,82.782,82.3961,82.7349,56800.0
2015-04-21 09:50:00,87.91,88.14,87.9,88.13,78200.0,82.7444,82.9608,82.7349,82.9514,78200.0
2015-04-21 09:55:00,88.1,88.18,87.92,87.96,43500.0,82.9232,82.9985,82.7538,82.7914,43500.0
2015-04-21 10:00:00,87.95,88.05,87.9,87.92,37000.0,82.782,82.8761,82.7349,82.7538,37000.0
2015-04-21 10:05:00,87.92,87.95,87.8,87.92,36100.0,82.7538,82.782,82.6408,82.7538,36100.0
2015-04-21 10:10:00,87.93,88.01,87.88,87.96,32800.0,82.7632,82.8385,82.7161,82.7914,32800.0
2015-04-21 10:15:00,87.95,87.99,87.88,87.93,62400.0,82.782,82.8197,82.7161,82.7632,62400.0
2015-04-21 10:20:00,87.93,87.95,87.86,87.9,39300.0,82.7632,82.782,82.6973,82.7349,39300.0
2015-04-21 10:25:00,87.91,87.96,87.86,87.96,38300.0,82.7444,82.7914,82.6973,82.7914,38300.0
2015-04-21 10:30:00,87.96,87.99,87.83,87.98,46500.0,82.7914,82.8197,82.6691,82.8102,46500.0
2015-04-21 10:35:00,87.97,88.08,87.94,88.06,27700.0,82.8008,82.9044,82.7726,82.8855,27700.0
2015-04-21 10:40:00,88.06,88.07,87.97,88.03,29200.0,82.8855,82.8949,82.8008,82.8573,29200.0
2015-04-21 10:45:00,88.04,88.08,88.02,88.04,17300.0,82.8667,82.9044,82.8479,82.8667,17300.0
2015-04-21 10:50:00,88.04,88.15,87.99,88.03,90900.0,82.8667,82.9702,82.8197,82.8573,90900.0
2015-04-21 10:55:00,88.04,88.12,88.04,88.04,24500.0,82.8667,82.942,82.8667,82.8667,24500.0
2015-04-21 11:00:00,88.04,88.05,87.93,87.97,61800.0,82.8667,82.8761,82.7632,82.8008,61800.0
2015-04-21 11:05:00,87.98,88.06,87.97,88.04,30600.0,82.8102,82.8855,82.8008,82.8667,30600.0
2015-04-21 11:10:00,88.05,88.07,88.04,88.04,29600.0,82.8761,82.8949,82.8667,82.8667,29600.0
2015-04-21 11:15:00,88.05,88.08,88.02,88.06,24200.0,82.8761,82.9044,82.8479,82.8855,24200.0
2015-04-21 11:20:00,88.06,88.1,88.02,88.02,15700.0,82.8855,82.9232,82.8479,82.8479,15700.0
2015-04-21 11:25:00,88.02,88.04,87.95,87.95,24600.0,82.8479,82.8667,82.782,82.782,24600.0
2015-04-21 11:30:00,87.95,87.98,87.91,87.91,22000.0,82.782,82.8102,82.7444,82.7444,22000.0
2015-04-21 11:35:00,87.9,88.0,87.89,87.95,18200.0,82.7349,82.8291,82.7255,82.782,18200.0
2015-04-21 11:40:00,87.96,88.01,87.88,87.94,78400.0,82.7914,82.8385,82.7161,82.7726,78400.0
2015-04-21 11:45:00,87.93,87.93,87.82,87.91,24800.0,82.7632,82.7632,82.6596,82.7444,24800.0
2015-04-21 11:50:00,87.91,87.91,87.81,87.9,31400.0,82.7444,82.7444,82.6502,82.7349,31400.0
2015-04-21 11:55:00,87.91,87.91,87.84,87.88,23000.0,82.7444,82.7444,82.6785,82.7161,23000.0
2015-04-21 12:00:00,87.89,87.94,87.88,87.94,25000.0,82.7255,82.7726,82.7161,82.7726,25000.0
2015-04-21 12:05:00,87.93,88.03,87.9,88.03,21100.0,82.7632,82.8573,82.7349,82.8573,21100.0
2015-04-21 12:10:00,88.03,88.04,87.99,88.04,15300.0,82.8573,82.8667,82.8197,82.8667,15300.0
2015-04-21 12:15:00,88.04,88.06,87.99,87.99,18700.0,82.8667,82.8855,82.8197,82.8197,18700.0
2015-04-21 12:20:00,87.99,88.04,87.95,87.96,29500.0,82.8197,82.8667,82.782,82.7914,29500.0
2015-04-21 12:25:00,87.96,88.01,87.95,87.97,33600.0,82.7914,82.8385,82.782,82.8008,33600.0
2015-04-21 12:30:00,87.98,88.0,87.97,87.98,14600.0,82.8102,82.8291,82.8008,82.8102,14600.0
2015-04-21 12:35:00,87.98,88.01,87.98,88.0,18100.0,82.8102,82.8385,82.8102,82.8291,18100.0
2015-04-21 12:40:00,87.99,88.0,87.91,87.98,16500.0,82.8197,82.8291,82.7444,82.8102,16500.0
2015-04-21 12:45:00,87.98,88.0,87.97,87.97,14800.0,82.8102,82.8291,82.8008,82.8008,14800.0
2015-04-21 12:50:00,87.98,88.0,87.96,87.98,34600.0,82.8102,82.8291,82.7914,82.8102,34600.0
2015-04-21 12:55:00,87.98,88.03,87.97,88.03,31000.0,82.8102,82.8573,82.8008,82.8573,31000.0
2015-04-21 13:00:00,88.03,88.1,88.03,88.05,15100.0,82.8573,82.9232,82.8573,82.8761,15100.0
2015-04-21 13:05:00,88.06,88.06,87.96,87.99,17400.0,82.8855,82.8855,82.7914,82.8197,17400.0
2015-04-21 13:10:00,87.99,88.01,87.96,88.0,34900.0,82.8197,82.8385,82.7914,82.8291,34900.0
2015-04-21 13:15:00,88.0,88.01,87.95,87.96,18500.0,82.8291,82.8385,82.782,82.7914,18500.0
2015-04-21 13:20:00,87.97,88.01,87.97,88.0,28800.0,82.8008,82.8385,82.8008,82.8291,28800.0
2015-04-21 13:25:00,88.0,88.01,87.95,87.96,17900.0,82.8291,82.8385,82.782,82.7914,17900.0
2015-04-21 13:30:00,87.96,88.0,87.93,87.95,15700.0,82.7914,82.8291,82.7632,82.782,15700.0
2015-04-21 13:35:00,87.94,87.94,87.82,87.82,29200.0,82.7726,82.7726,82.6596,82.6596,29200.0
2015-04-21 13:40:00,87.83,87.9,87.81,87.87,18800.0,82.6691,82.7349,82.6502,82.7067,18800.0
2015-04-21 13:45:00,87.89,87.94,87.84,87.84,19500.0,82.7255,82.7726,82.6785,82.6785,19500.0
2015-04-21 13:50:00,87.84,87.9,87.83,87.86,13900.0,82.6785,82.7349,82.6691,82.6973,13900.0
2015-04-21 13:55:00,87.85,87.89,87.82,87.82,13500.0,82.6879,82.7255,82.6596,82.6596,13500.0
2015-04-21 14:00:00,87.81,87.82,87.69,87.75,23200.0,82.6502,82.6596,82.5373,82.5938,23200.0
2015-04-21 14:05:00,87.75,87.77,87.65,87.73,22900.0,82.5938,82.6126,82.4996,82.5749,22900.0
2015-04-21 14:10:00,87.74,87.78,87.71,87.78,13000.0,82.5843,82.622,82.5561,82.622,13000.0
2015-04-21 14:15:00,87.77,87.89,87.75,87.87,25800.0,82.6126,82.7255,82.5938,82.7067,25800.0
2015-04-21 14:20:00,87.88,87.9,87.86,87.9,17000.0,82.7161,82.7349,82.6973,82.7349,17000.0
2015-04-21 14:25:00,87.92,88.01,87.91,88.01,20600.0,82.7538,82.8385,82.7444,82.8385,20600.0
2015-04-21 14:30:00,88.01,88.03,87.95,87.96,21700.0,82.8385,82.8573,82.782,82.7914,21700.0
2015-04-21 14:35:00,87.97,87.98,87.93,87.98,20200.0,82.8008,82.8102,82.7632,82.8102,20200.0
2015-04-21 14:40:00,87.99,88.02,87.98,87.99,16400.0,82.8197,82.8479,82.8102,82.8197,16400.0
2015-04-21 14:45:00,87.99,88.01,87.95,88.0,14500.0,82.8197,82.8385,82.782,82.8291,14500.0
2015-04-21 14:50:00,87.99,88.03,87.97,88.01,23400.0,82.8197,82.8573,82.8008,82.8385,23400.0
2015-04-21 14:55:00,88.0,88.01,87.93,88.0,35500.0,82.8291,82.8385,82.7632,82.8291,35500.0
2015-04-21 15:00:00,88.0,88.03,87.99,87.99,26200.0,82.8291,82.8573,82.8197,82.8197,26200.0
2015-04-21 15:05:00,87.99,88.07,87.99,88.03,36400.0,82.8197,82.8949,82.8197,82.8573,36400.0
2015-04-21 15:10:00,88.04,88.05,88.0,88.0,21600.0,82.8667,82.8761,82.8291,82.8291,21600.0
2015-04-21 15:15:00,88.01,88.03,87.92,87.94,33500.0,82.8385,82.8573,82.7538,82.7726,33500.0
2015-04-21 15:20:00,87.94,88.0,87.9,87.98,43300.0,82.7726,82.8291,82.7349,82.8102,43300.0
2015-04-21 15:25:00,87.97,87.97,87.84,87.92,35400.0,82.8008,82.8008,82.6785,82.7538,35400.0
2015-04-21 15:30:00,87.93,87.95,87.87,87.94,34900.0,82.7632,82.782,82.7067,82.7726,34900.0
2015-04-21 15:35:00,87.93,87.97,87.9,87.92,41700.0,82.7632,82.8008,82.7349,82.7538,41700.0
2015-04-21 15:40:00,87.92,87.95,87.84,87.84,55000.0,82.7538,82.782,82.6785,82.6785,55000.0
2015-04-21 15:45:00,87.84,87.85,87.79,87.82,60400.0,82.6785,82.6879,82.6314,82.6596,60400.0
2015-04-21 15:50:00,87.81,87.86,87.78,87.81,76800.0,82.6502,82.6973,82.622,82.6502,76800.0
2015-04-21 15:55:00,87.82,87.86,87.77,87.78,139500.0,82.6596,82.6973,82.6126,82.622,139500.0
2015-04-22 09:30:00,88.48,89.75,88.48,89.71,394200.0,83.2809,84.4762,83.2809,84.4386,394200.0
2015-04-22 09:35:00,89.7,89.76,89.2,89.26,318200.0,84.4292,84.4856,83.9585,84.015,318200.0
2015-04-22 09:40:00,89.26,89.67,89.26,89.6,242100.0,84.015,84.4009,84.015,84.335,242100.0
2015-04-22 09:45:00,89.61,89.85,89.46,89.49,247300.0,84.3445,84.5704,84.2033,84.2315,247300.0
2015-04-22 09:50:00,89.48,89.65,89.45,89.57,159000.0,84.2221,84.3821,84.1939,84.3068,159000.0
2015-04-22 09:55:00,89.57,89.8,89.54,89.72,97700.0,84.3068,84.5233,84.2786,84.448,97700.0
2015-04-22 10:00:00,89.72,90.63,89.72,89.96,461600.0,84.448,85.3045,84.448,84.6739,461600.0
2015-04-22 10:05:00,89.97,90.2,89.96,90.03,370600.0,84.6833,84.8998,84.6739,84.7398,370600.0
2015-04-22 10:10:00,90.02,90.33,89.95,90.25,139200.0,84.7304,85.0222,84.6645,84.9469,139200.0
2015-04-22 10:15:00,90.25,90.5,90.05,90.48,68600.0,84.9469,85.1822,84.7586,85.1633,68600.0
2015-04-22 10:20:00,90.49,90.92,90.49,90.92,171900.0,85.1727,85.5775,85.1727,85.5775,171900.0
2015-04-22 10:25:00,90.91,90.96,90.67,90.84,148500.0,85.5681,85.6151,85.3422,85.5022,148500.0
2015-04-22 10:30:00,90.85,90.87,90.7,90.74,124300.0,85.5116,85.5304,85.3704,85.4081,124300.0
2015-04-22 10:35:00,90.74,91.19,90.71,91.15,325600.0,85.4081,85.8316,85.3798,85.794,325600.0
2015-04-22 10:40:00,91.14,91.48,91.06,91.43,470100.0,85.7846,86.1046,85.7093,86.0575,470100.0
2015-04-22 10:45:00,91.46,91.95,91.46,91.81,374300.0,86.0858,86.547,86.0858,86.4152,374300.0
2015-04-22 10:50:00,91.81,91.86,91.45,91.54,302800.0,86.4152,86.4622,86.0763,86.161,302800.0
2015-04-22 10:55:00,91.54,91.88,91.53,91.77,201800.0,86.161,86.4811,86.1516,86.3775,201800.0
2015-04-22 11:00:00,91.77,92.2,91.76,92.19,332300.0,86.3775,86.7823,86.3681,86.7729,332300.0
2015-04-22 11:05:00,92.18,92.43,91.96,92.04,532900.0,86.7634,86.9988,86.5564,86.6317,532900.0
2015-04-22 11:10:00,92.01,92.2,91.78,91.78,270100.0,86.6034,86.7823,86.3869,86.3869,270100.0
2015-04-22 11:15:00,91.79,92.19,91.78,91.84,264700.0,86.3964,86.7729,86.3869,86.4434,264700.0
2015-04-22 11:20:00,91.83,91.85,91.66,91.74,136900.0,86.434,86.4528,86.274,86.3493,136900.0
2015-04-22 11:25:00,91.74,91.93,91.74,91.91,86000.0,86.3493,86.5281,86.3493,86.5093,86000.0
2015-04-22 11:30:00,91.9,91.93,91.6,91.72,209600.0,86.4999,86.5281,86.2175,86.3305,209600.0
2015-04-22 11:35:00,91.73,91.81,91.61,91.64,188900.0,86.3399,86.4152,86.2269,86.2552,188900.0
2015-04-22 11:40:00,91.64,91.64,91.35,91.54,212200.0,86.2552,86.2552,85.9822,86.161,212200.0
2015-04-22 11:45:00,91.54,91.63,91.51,91.56,157900.0,86.161,86.2458,86.1328,86.1799,157900.0
2015-04-22 11:50:00,91.56,91.59,91.42,91.56,70900.0,86.1799,86.2081,86.0481,86.1799,70900.0
2015-04-22 11:55:00,91.57,91.79,91.56,91.77,117900.0,86.1893,86.3964,86.1799,86.3775,117900.0
2015-04-22 12:00:00,91.76,91.8,91.65,91.76,117800.0,86.3681,86.4058,86.2646,86.3681,117800.0
2015-04-22 12:05:00,91.75,91.75,91.53,91.55,81600.0,86.3587,86.3587,86.1516,86.1705,81600.0
2015-04-22 12:10:00,91.56,91.56,91.44,91.53,78400.0,86.1799,86.1799,86.0669,86.1516,78400.0
2015-04-22 12:15:00,91.52,91.58,91.41,91.44,67600.0,86.1422,86.1987,86.0387,86.0669,67600.0
2015-04-22 12:20:00,91.44,91.48,91.38,91.4,55300.0,86.0669,86.1046,86.0105,86.0293,55300.0
2015-04-22 12:25:00,91.4,91.65,91.4,91.62,47600.0,86.0293,86.2646,86.0293,86.2363,47600.0
2015-04-22 12:30:00,91.62,91.63,91.49,91.5,50000.0,86.2363,86.2458,86.114,86.1234,50000.0
2015-04-22 12:35:00,91.5,91.54,91.44,91.47,74100.0,86.1234,86.161,86.0669,86.0952,74100.0
2015-04-22 12:40:00,91.45,91.49,91.45,91.48,42500.0,86.0763,86.114,86.0763,86.1046,42500.0
2015-04-22 12:45:00,91.48,91.8,91.47,91.8,68200.0,86.1046,86.4058,86.0952,86.4058,68200.0
2015-04-22 12:50:00,91.79,91.87,91.7,91.8,77400.0,86.3964,86.4717,86.3116,86.4058,77400.0
2015-04-22 12:55:00,91.8,91.81,91.72,91.79,49000.0,86.4058,86.4152,86.3305,86.3964,49000.0
2015-04-22 13:00:00,91.78,91.85,91.76,91.77,99000.0,86.3869,86.4528,86.3681,86.3775,99000.0
2015-04-22 13:05:00,91.77,91.77,91.66,91.73,44200.0,86.3775,86.3775,86.274,86.3399,44200.0
2015-04-22 13:10:00,91.74,91.74,91.51,91.52,45200.0,86.3493,86.3493,86.1328,86.1422,45200.0
2015-04-22 13:15:00,91.53,91.64,91.52,91.56,43700.0,86.1516,86.2552,86.1422,86.1799,43700.0
2015-04-22 13:20:00,91.57,91.58,91.5,91.5,38700.0,86.1893,86.1987,86.1234,86.1234,38700.0
2015-04-22 13:25:00,91.51,91.6,91.45,91.58,90900.0,86.1328,86.2175,86.0763,86.1987,90900.0
2015-04-22 13:30:00,91.56,91.68,91.54,91.67,104400.0,86.1799,86.2928,86.161,86.2834,104400.0
2015-04-22 13:35:00,91.67,91.68,91.6,91.6,76800.0,86.2834,86.2928,86.2175,86.2175,76800.0
2015-04-22 13:40:00,91.6,91.68,91.56,91.6,119700.0,86.2175,86.2928,86.1799,86.2175,119700.0
2015-04-22 13:45:00,91.59,91.7,91.59,91.61,90300.0,86.2081,86.3116,86.2081,86.2269,90300.0
2015-04-22 13:50:00,91.61,91.61,91.49,91.53,71200.0,86.2269,86.2269,86.114,86.1516,71200.0
2015-04-22 13:55:00,91.54,91.58,91.51,91.55,42600.0,86.161,86.1987,86.1328,86.1705,42600.0
2015-04-22 14:00:00,91.56,91.56,91.46,91.51,60000.0,86.1799,86.1799,86.0858,86.1328,60000.0
2015-04-22 14:05:00,91.52,91.54,91.42,91.47,92600.0,86.1422,86.161,86.0481,86.0952,92600.0
2015-04-22 14:10:00,91.47,91.47,91.4,91.43,55600.0,86.0952,86.0952,86.0293,86.0575,55600.0
2015-04-22 14:15:00,91.44,91.56,91.43,91.53,50500.0,86.0669,86.1799,86.0575,86.1516,50500.0
2015-04-22 14:20:00,91.53,91.54,91.26,91.28,99300.0,86.1516,86.161,85.8975,85.9163,99300.0
2015-04-22 14:25:00,91.27,91.3,91.24,91.25,62000.0,85.9069,85.9352,85.8787,85.8881,62000.0
2015-04-22 14:30:00,91.25,91.49,91.25,91.49,65300.0,85.8881,86.114,85.8881,86.114,65300.0
2015-04-22 14:35:00,91.5,91.6,91.46,91.46,80900.0,86.1234,86.2175,86.0858,86.0858,80900.0
2015-04-22 14:40:00,91.46,91.48,91.36,91.43,58400.0,86.0858,86.1046,85.9916,86.0575,58400.0
2015-04-22 14:45:00,91.44,91.55,91.43,91.55,50000.0,86.0669,86.1705,86.0575,86.1705,50000.0
2015-04-22 14:50:00,91.55,91.59,91.46,91.5,58500.0,86.1705,86.2081,86.0858,86.1234,58500.0
2015-04-22 14:55:00,91.5,91.52,91.31,91.33,73700.0,86.1234,86.1422,85.9446,85.9634,73700.0
2015-04-22 15:00:00,91.33,91.47,91.33,91.36,65800.0,85.9634,86.0952,85.9634,85.9916,65800.0
2015-04-22 15:05:00,91.36,91.42,91.26,91.27,120100.0,85.9916,86.0481,85.8975,85.9069,120100.0
2015-04-22 15:10:00,91.27,91.34,91.25,91.27,100600.0,85.9069,85.9728,85.8881,85.9069,100600.0
2015-04-22 15:15:00,91.28,91.38,91.25,91.3,84000.0,85.9163,86.0105,85.8881,85.9352,84000.0
2015-04-22 15:20:00,91.3,91.32,91.22,91.31,88100.0,85.9352,85.954,85.8599,85.9446,88100.0
2015-04-22 15:25:00,91.3,91.36,91.29,91.33,67900.0,85.9352,85.9916,85.9257,85.9634,67900.0
2015-04-22 15:30:00,91.33,91.34,91.2,91.21,97100.0,85.9634,85.9728,85.841,85.8504,97100.0
2015-04-22 15:35:00,91.22,91.24,91.14,91.23,104700.0,85.8599,85.8787,85.7846,85.8693,104700.0
2015-04-22 15:40:00,91.24,91.24,91.11,91.14,139000.0,85.8787,85.8787,85.7563,85.7846,139000.0
2015-04-22 15:45:00,91.13,91.16,91.1,91.13,105000.0,85.7751,85.8034,85.7469,85.7751,105000.0
2015-04-22 15:50:00,91.12,91.17,91.12,91.17,193900.0,85.7657,85.8128,85.7657,85.8128,193900.0
2015-04-22 15:55:00,91.17,91.25,91.14,91.21,257800.0,85.8128,85.8881,85.7846,85.8504,257800.0
2015-04-23 09:30:00,91.2,91.28,90.87,91.22,187800.0,85.841,85.9163,85.5304,85.8599,187800.0
2015-04-23 09:35:00,91.21,91.4,91.1,91.26,69100.0,85.8504,86.0293,85.7469,85.8975,69100.0
2015-04-23 09:40:00,91.24,91.27,91.05,91.15,62500.0,85.8787,85.9069,85.6998,85.794,62500.0
2015-04-23 09:45:00,91.13,91.18,90.76,90.85,110800.0,85.7751,85.8222,85.4269,85.5116,110800.0
2015-04-23 09:50:00,90.84,90.95,90.8,90.83,58000.0,85.5022,85.6057,85.4645,85.4928,58000.0
2015-04-23 09:55:00,90.82,90.84,90.69,90.69,48600.0,85.4834,85.5022,85.361,85.361,48600.0
2015-04-23 10:00:00,90.71,90.83,90.62,90.65,59600.0,85.3798,85.4928,85.2951,85.3233,59600.0
2015-04-23 10:05:00,90.66,90.73,90.51,90.55,55400.0,85.3328,85.3986,85.1916,85.2292,55400.0
2015-04-23 10:10:00,90.56,90.62,90.4,90.6,67100.0,85.2386,85.2951,85.088,85.2763,67100.0
2015-04-23 10:15:00,90.6,90.66,90.29,90.33,53400.0,85.2763,85.3328,84.9845,85.0222,53400.0
2015-04-23 10:20:00,90.35,90.46,90.3,90.45,41200.0,85.041,85.1445,84.9939,85.1351,41200.0
2015-04-23 10:25:00,90.46,90.52,90.39,90.4,34200.0,85.1445,85.201,85.0786,85.088,34200.0
2015-04-23 10:30:00,90.4,90.6,90.4,90.59,20100.0,85.088,85.2763,85.088,85.2669,20100.0
2015-04-23 10:35:00,90.59,90.64,90.51,90.59,25200.0,85.2669,85.3139,85.1916,85.2669,25200.0
2015-04-23 10:40:00,90.59,90.61,90.52,90.55,38400.0,85.2669,85.2857,85.201,85.2292,38400.0
2015-04-23 10:45:00,90.55,90.57,90.47,90.53,36300.0,85.2292,85.248,85.1539,85.2104,36300.0
2015-04-23 10:50:00,90.52,90.54,90.43,90.47,28400.0,85.201,85.2198,85.1163,85.1539,28400.0
2015-04-23 10:55:00,90.48,90.48,90.31,90.33,46900.0,85.1633,85.1633,85.0033,85.0222,46900.0
2015-04-23 11:00:00,90.33,90.44,90.33,90.36,43000.0,85.0222,85.1257,85.0222,85.0504,43000.0
2015-04-23 11:05:00,90.36,90.54,90.35,90.44,46400.0,85.0504,85.2198,85.041,85.1257,46400.0
2015-04-23 11:10:00,90.45,90.46,90.28,90.33,63000.0,85.1351,85.1445,84.9751,85.0222,63000.0
2015-04-23 11:15:00,90.34,90.36,90.24,90.25,41700.0,85.0316,85.0504,84.9374,84.9469,41700.0
2015-04-23 11:20:00,90.25,90.28,90.18,90.22,52800.0,84.9469,84.9751,84.881,84.9186,52800.0
2015-04-23 11:25:00,90.22,90.38,90.22,90.34,61000.0,84.9186,85.0692,84.9186,85.0316,61000.0
2015-04-23 11:30:00,90.34,90.36,90.25,90.35,37000.0,85.0316,85.0504,84.9469,85.041,37000.0
2015-04-23 11:35:00,90.36,90.38,90.32,90.33,31000.0,85.0504,85.0692,85.0127,85.0222,31000.0
2015-04-23 11:40:00,90.33,90.38,90.27,90.27,41700.0,85.0222,85.0692,84.9657,84.9657,41700.0
2015-04-23 11:45:00,90.28,90.31,90.2,90.21,34800.0,84.9751,85.0033,84.8998,84.9092,34800.0
2015-04-23 11:50:00,90.21,90.59,90.21,90.53,65900.0,84.9092,85.2669,84.9092,85.2104,65900.0
2015-04-23 11:55:00,90.54,90.63,90.53,90.6,38700.0,85.2198,85.3045,85.2104,85.2763,38700.0
2015-04-23 12:00:00,90.6,90.61,90.44,90.46,34300.0,85.2763,85.2857,85.1257,85.1445,34300.0
2015-04-23 12:05:00,90.46,90.47,90.36,90.43,27400.0,85.1445,85.1539,85.0504,85.1163,27400.0
2015-04-23 12:10:00,90.43,90.54,90.37,90.53,30800.0,85.1163,85.2198,85.0598,85.2104,30800.0
2015-04-23 12:15:00,90.53,90.53,90.44,90.47,19800.0,85.2104,85.2104,85.1257,85.1539,19800.0
2015-04-23 12:20:00,90.48,90.54,90.4,90.45,26900.0,85.1633,85.2198,85.088,85.1351,26900.0
2015-04-23 12:25:00,90.45,90.48,90.36,90.36,22500.0,85.1351,85.1633,85.0504,85.0504,22500.0
2015-04-23 12:30:00,90.37,90.37,90.26,90.31,37200.0,85.0598,85.0598,84.9563,85.0033,37200.0
2015-04-23 12:35:00,90.32,90.53,90.32,90.52,30600.0,85.0127,85.2104,85.0127,85.201,30600.0
2015-04-23 12:40:00,90.51,90.64,90.5,90.56,20100.0,85.1916,85.3139,85.1822,85.2386,20100.0
2015-04-23 12:45:00,90.56,90.61,90.53,90.53,21300.0,85.2386,85.2857,85.2104,85.2104,21300.0
2015-04-23 12:50:00,90.53,90.59,90.51,90.59,18700.0,85.2104,85.2669,85.1916,85.2669,18700.0
2015-04-23 12:55:00,90.59,90.64,90.52,90.64,22000.0,85.2669,85.3139,85.201,85.3139,22000.0
2015-04-23 13:00:00,90.64,90.69,90.58,90.66,23900.0,85.3139,85.361,85.2575,85.3328,23900.0
2015-04-23 13:05:00,90.66,90.66,90.57,90.59,25700.0,85.3328,85.3328,85.248,85.2669,25700.0
2015-04-23 13:10:00,90.6,90.67,90.6,90.67,22600.0,85.2763,85.3422,85.2763,85.3422,22600.0
2015-04-23 13:15:00,90.68,90.71,90.62,90.62,20000.0,85.3516,85.3798,85.2951,85.2951,20000.0
2015-04-23 13:20:00,90.63,90.7,90.61,90.66,17800.0,85.3045,85.3704,85.2857,85.3328,17800.0
2015-04-23 13:25:00,90.67,90.69,90.61,90.62,26700.0,85.3422,85.361,85.2857,85.2951,26700.0
2015-04-23 13:30:00,90.61,90.63,90.56,90.58,22800.0,85.2857,85.3045,85.2386,85.2575,22800.0
2015-04-23 13:35:00,90.59,90.62,90.53,90.55,22900.0,85.2669,85.2951,85.2104,85.2292,22900.0
2015-04-23 13:40:00,90.54,90.67,90.54,90.66,30800.0,85.2198,85.3422,85.2198,85.3328,30800.0
2015-04-23 13:45:00,90.67,90.69,90.64,90.67,17900.0,85.3422,85.361,85.3139,85.3422,17900.0
2015-04-23 13:50:00,90.68,90.78,90.67,90.71,53300.0,85.3516,85.4457,85.3422,85.3798,53300.0
2015-04-23 13:55:00,90.71,90.81,90.7,90.8,16400.0,85.3798,85.4739,85.3704,85.4645,16400.0
2015-04-23 14:00:00,90.81,90.81,90.69,90.75,24300.0,85.4739,85.4739,85.361,85.4175,24300.0
2015-04-23 14:05:00,90.75,90.79,90.73,90.76,16000.0,85.4175,85.4551,85.3986,85.4269,16000.0
2015-04-23 14:10:00,90.76,90.83,90.75,90.82,25400.0,85.4269,85.4928,85.4175,85.4834,25400.0
2015-04-23 14:15:00,90.82,90.83,90.75,90.83,18200.0,85.4834,85.4928,85.4175,85.4928,18200.0
2015-04-23 14:20:00,90.83,90.9,90.75,90.78,40000.0,85.4928,85.5587,85.4175,85.4457,40000.0
2015-04-23 14:25:00,90.79,90.84,90.77,90.84,18500.0,85.4551,85.5022,85.4363,85.5022,18500.0
2015-04-23 14:30:00,90.83,90.86,90.79,90.82,21300.0,85.4928,85.521,85.4551,85.4834,21300.0
2015-04-23 14:35:00,90.82,90.84,90.75,90.79,21300.0,85.4834,85.5022,85.4175,85.4551,21300.0
2015-04-23 14:40:00,90.79,90.83,90.78,90.82,27000.0,85.4551,85.4928,85.4457,85.4834,27000.0
2015-04-23 14:45:00,90.83,90.85,90.79,90.83,29200.0,85.4928,85.5116,85.4551,85.4928,29200.0
2015-04-23 14:50:00,90.84,90.88,90.83,90.88,49700.0,85.5022,85.5398,85.4928,85.5398,49700.0
2015-04-23 14:55:00,90.88,90.95,90.88,90.9,71500.0,85.5398,85.6057,85.5398,85.5587,71500.0
2015-04-23 15:00:00,90.9,90.92,90.85,90.9,67000.0,85.5587,85.5775,85.5116,85.5587,67000.0
2015-04-23 15:05:00,90.9,91.03,90.89,91.01,51600.0,85.5587,85.681,85.5492,85.6622,51600.0
2015-04-23 15:10:00,91.01,91.12,91.01,91.1,40900.0,85.6622,85.7657,85.6622,85.7469,40900.0
2015-04-23 15:15:00,91.1,91.16,91.03,91.05,48700.0,85.7469,85.8034,85.681,85.6998,48700.0
2015-04-23 15:20:00,91.06,91.1,90.99,91.07,62100.0,85.7093,85.7469,85.6434,85.7187,62100.0
2015-04-23 15:25:00,91.07,91.13,91.07,91.13,44100.0,85.7187,85.7751,85.7187,85.7751,44100.0
2015-04-23 15:30:00,91.13,91.14,91.0,91.03,38900.0,85.7751,85.7846,85.6528,85.681,38900.0
2015-04-23 15:35:00,91.03,91.14,91.03,91.12,73900.0,85.681,85.7846,85.681,85.7657,73900.0
2015-04-23 15:40:00,91.13,91.14,91.1,91.11,95300.0,85.7751,85.7846,85.7469,85.7563,95300.0
2015-04-23 15:45:00,91.11,91.14,91.05,91.05,135900.0,85.7563,85.7846,85.6998,85.6998,135900.0
2015-04-23 15:50:00,91.06,91.09,91.0,91.01,113700.0,85.7093,85.7375,85.6528,85.6622,113700.0
2015-04-23 15:55:00,91.01,91.01,90.84,90.84,142400.0,85.6622,85.6622,85.5022,85.5022,142400.0
2015-04-24 09:30:00,90.72,90.84,90.5,90.61,104300.0,85.3892,85.5022,85.1822,85.2857,104300.0
2015-04-24 09:35:00,90.56,90.56,90.3,90.43,75600.0,85.2386,85.2386,84.9939,85.1163,75600.0
2015-04-24 09:40:00,90.44,90.55,90.21,90.34,52200.0,85.1257,85.2292,84.9092,85.0316,52200.0
2015-04-24 09:45:00,90.33,90.57,90.28,90.53,67700.0,85.0222,85.248,84.9751,85.2104,67700.0
2015-04-24 09:50:00,90.53,90.55,90.38,90.39,62100.0,85.2104,85.2292,85.0692,85.0786,62100.0
2015-04-24 09:55:00,90.39,90.6,90.38,90.53,35800.0,85.0786,85.2763,85.0692,85.2104,35800.0
2015-04-24 10:00:00,90.54,90.6,90.39,90.42,44600.0,85.2198,85.2763,85.0786,85.1069,44600.0
2015-04-24 10:05:00,90.41,90.55,90.34,90.55,53600.0,85.0974,85.2292,85.0316,85.2292,53600.0
2015-04-24 10:10:00,90.55,90.57,90.47,90.52,46800.0,85.2292,85.248,85.1539,85.201,46800.0
2015-04-24 10:15:00,90.52,90.54,90.46,90.51,42200.0,85.201,85.2198,85.1445,85.1916,42200.0
2015-04-24 10:20:00,90.51,90.67,90.51,90.62,41200.0,85.1916,85.3422,85.1916,85.2951,41200.0
2015-04-24 10:25:00,90.62,90.68,90.56,90.58,37200.0,85.2951,85.3516,85.2386,85.2575,37200.0
2015-04-24 10:30:00,90.58,90.63,90.51,90.53,37800.0,85.2575,85.3045,85.1916,85.2104,37800.0
2015-04-24 10:35:00,90.53,90.55,90.44,90.44,58000.0,85.2104,85.2292,85.1257,85.1257,58000.0
2015-04-24 10:40:00,90.45,90.64,90.44,90.62,37700.0,85.1351,85.3139,85.1257,85.2951,37700.0
2015-04-24 10:45:00,90.63,90.67,90.57,90.67,24800.0,85.3045,85.3422,85.248,85.3422,24800.0
2015-04-24 10:50:00,90.66,90.75,90.6,90.65,25700.0,85.3328,85.4175,85.2763,85.3233,25700.0
2015-04-24 10:55:00,90.65,90.79,90.62,90.79,42600.0,85.3233,85.4551,85.2951,85.4551,42600.0
2015-04-24 11:00:00,90.78,90.78,90.67,90.76,28900.0,85.4457,85.4457,85.3422,85.4269,28900.0
2015-04-24 11:05:00,90.76,90.81,90.75,90.79,28400.0,85.4269,85.4739,85.4175,85.4551,28400.0
2015-04-24 11:10:00,90.79,90.88,90.78,90.87,41000.0,85.4551,85.5398,85.4457,85.5304,41000.0
2015-04-24 11:15:00,90.87,90.93,90.83,90.93,27600.0,85.5304,85.5869,85.4928,85.5869,27600.0
2015-04-24 11:20:00,90.94,90.94,90.83,90.83,171200.0,85.5963,85.5963,85.4928,85.4928,171200.0
2015-04-24 11:25:00,90.83,90.9,90.8,90.87,24700.0,85.4928,85.5587,85.4645,85.5304,24700.0
2015-04-24 11:30:00,90.87,90.96,90.86,90.94,42600.0,85.5304,85.6151,85.521,85.5963,42600.0
2015-04-24 11:35:00,90.95,91.12,90.94,91.1,34500.0,85.6057,85.7657,85.5963,85.7469,34500.0
2015-04-24 11:40:00,91.1,91.16,91.06,91.06,26900.0,85.7469,85.8034,85.7093,85.7093,26900.0
2015-04-24 11:45:00,91.06,91.06,90.91,90.93,22400.0,85.7093,85.7093,85.5681,85.5869,22400.0
2015-04-24 11:50:00,90.93,90.99,90.88,90.92,57200.0,85.5869,85.6434,85.5398,85.5775,57200.0
2015-04-24 11:55:00,90.93,90.93,90.89,90.9,33700.0,85.5869,85.5869,85.5492,85.5587,33700.0
2015-04-24 12:00:00,90.9,90.95,90.88,90.95,25000.0,85.5587,85.6057,85.5398,85.6057,25000.0
2015-04-24 12:05:00,90.95,90.96,90.9,90.91,19300.0,85.6057,85.6151,85.5587,85.5681,19300.0
2015-04-24 12:10:00,90.91,90.95,90.9,90.94,20800.0,85.5681,85.6057,85.5587,85.5963,20800.0
2015-04-24 12:15:00,90.93,90.97,90.9,90.95,24800.0,85.5869,85.6245,85.5587,85.6057,24800.0
2015-04-24 12:20:00,90.95,91.04,90.95,91.0,30200.0,85.6057,85.6904,85.6057,85.6528,30200.0
2015-04-24 12:25:00,90.98,91.09,90.98,91.02,25400.0,85.634,85.7375,85.634,85.6716,25400.0
2015-04-24 12:30:00,91.03,91.09,91.0,91.08,17400.0,85.681,85.7375,85.6528,85.7281,17400.0
2015-04-24 12:35:00,91.07,91.07,90.95,90.98,17000.0,85.7187,85.7187,85.6057,85.634,17000.0
2015-04-24 12:40:00,90.98,90.98,90.85,90.87,25600.0,85.634,85.634,85.5116,85.5304,25600.0
2015-04-24 12:45:00,90.88,90.89,90.82,90.86,22800.0,85.5398,85.5492,85.4834,85.521,22800.0
2015-04-24 12:50:00,90.86,90.9,90.83,90.88,33200.0,85.521,85.5587,85.4928,85.5398,33200.0
2015-04-24 12:55:00,90.88,90.96,90.88,90.92,16500.0,85.5398,85.6151,85.5398,85.5775,16500.0
2015-04-24 13:00:00,90.91,90.94,90.87,90.89,14900.0,85.5681,85.5963,85.5304,85.5492,14900.0
2015-04-24 13:05:00,90.9,90.91,90.83,90.84,28100.0,85.5587,85.5681,85.4928,85.5022,28100.0
2015-04-24 13:10:00,90.84,90.88,90.84,90.88,20700.0,85.5022,85.5398,85.5022,85.5398,20700.0
2015-04-24 13:15:00,90.88,90.99,90.86,90.99,18200.0,85.5398,85.6434,85.521,85.6434,18200.0
2015-04-24 13:20:00,90.99,91.05,90.97,91.05,21500.0,85.6434,85.6998,85.6245,85.6998,21500.0
2015-04-24 13:25:00,91.05,91.1,91.04,91.05,15800.0,85.6998,85.7469,85.6904,85.6998,15800.0
2015-04-24 13:30:00,91.06,91.06,90.99,91.02,17400.0,85.7093,85.7093,85.6434,85.6716,17400.0
2015-04-24 13:35:00,91.01,91.01,90.9,90.92,14800.0,85.6622,85.6622,85.5587,85.5775,14800.0
2015-04-24 13:40:00,90.92,91.01,90.92,90.98,17000.0,85.5775,85.6622,85.5775,85.634,17000.0
2015-04-24 13:45:00,90.98,91.03,90.97,90.98,21300.0,85.634,85.681,85.6245,85.634,21300.0
2015-04-24 13:50:00,90.96,91.0,90.93,90.95,21000.0,85.6151,85.6528,85.5869,85.6057,21000.0
2015-04-24 13:55:00,90.96,91.03,90.96,91.0,15500.0,85.6151,85.681,85.6151,85.6528,15500.0
2015-04-24 14:00:00,91.0,91.01,90.97,90.99,16900.0,85.6528,85.6622,85.6245,85.6434,16900.0
2015-04-24 14:05:00,90.99,91.05,90.99,91.01,18100.0,85.6434,85.6998,85.6434,85.6622,18100.0
2015-04-24 14:10:00,91.01,91.08,91.01,91.04,12800.0,85.6622,85.7281,85.6622,85.6904,12800.0
2015-04-24 14:15:00,91.04,91.07,90.98,91.03,19700.0,85.6904,85.7187,85.634,85.681,19700.0
2015-04-24 14:20:00,91.03,91.05,90.99,91.01,16800.0,85.681,85.6998,85.6434,85.6622,16800.0
2015-04-24 14:25:00,91.0,91.04,90.97,91.04,20300.0,85.6528,85.6904,85.6245,85.6904,20300.0
2015-04-24 14:30:00,91.03,91.04,90.95,90.99,17000.0,85.681,85.6904,85.6057,85.6434,17000.0
2015-04-24 14:35:00,90.99,91.0,90.94,90.95,24100.0,85.6434,85.6528,85.5963,85.6057,24100.0
2015-04-24 14:40:00,90.95,91.01,90.89,91.01,18400.0,85.6057,85.6622,85.5492,85.6622,18400.0
2015-04-24 14:45:00,91.0,91.01,90.84,90.86,44700.0,85.6528,85.6622,85.5022,85.521,44700.0
2015-04-24 14:50:00,90.87,90.92,90.79,90.83,35100.0,85.5304,85.5775,85.4551,85.4928,35100.0
2015-04-24 14:55:00,90.83,90.85,90.75,90.77,25500.0,85.4928,85.5116,85.4175,85.4363,25500.0
2015-04-24 15:00:00,90.76,90.82,90.65,90.73,38400.0,85.4269,85.4834,85.3233,85.3986,38400.0
2015-04-24 15:05:00,90.74,90.77,90.66,90.73,22500.0,85.4081,85.4363,85.3328,85.3986,22500.0
2015-04-24 15:10:00,90.73,90.8,90.72,90.76,33600.0,85.3986,85.4645,85.3892,85.4269,33600.0
2015-04-24 15:15:00,90.76,90.78,90.71,90.73,31600.0,85.4269,85.4457,85.3798,85.3986,31600.0
2015-04-24 15:20:00,90.73,90.78,90.67,90.68,49400.0,85.3986,85.4457,85.3422,85.3516,49400.0
2015-04-24 15:25:00,90.69,90.77,90.68,90.77,35200.0,85.361,85.4363,85.3516,85.4363,35200.0
2015-04-24 15:30:00,90.76,90.77,90.7,90.72,38500.0,85.4269,85.4363,85.3704,85.3892,38500.0
2015-04-24 15:35:00,90.71,90.78,90.71,90.71,43000.0,85.3798,85.4457,85.3798,85.3798,43000.0
2015-04-24 15:40:00,90.72,90.79,90.66,90.66,47000.0,85.3892,85.4551,85.3328,85.3328,47000.0
2015-04-24 15:45:00,90.66,90.75,90.63,90.73,65700.0,85.3328,85.4175,85.3045,85.3986,65700.0
2015-04-24 15:50:00,90.73,90.75,90.66,90.68,86000.0,85.3986,85.4175,85.3328,85.3516,86000.0
2015-04-24 15:55:00,90.67,90.73,90.65,90.72,133800.0,85.3422,85.3986,85.3233,85.3892,133800.0
2015-04-27 09:30:00,90.88,91.27,90.81,90.89,100200.0,85.5398,85.9069,85.4739,85.5492,100200.0
2015-04-27 09:35:00,90.88,90.92,90.51,90.74,60200.0,85.5398,85.5775,85.1916,85.4081,60200.0
2015-04-27 09:40:00,90.7,90.74,90.52,90.55,57500.0,85.3704,85.4081,85.201,85.2292,57500.0
2015-04-27 09:45:00,90.55,90.57,90.24,90.5,94100.0,85.2292,85.248,84.9374,85.1822,94100.0
2015-04-27 09:50:00,90.49,90.58,90.41,90.53,111600.0,85.1727,85.2575,85.0974,85.2104,111600.0
2015-04-27 09:55:00,90.53,90.57,90.47,90.55,55700.0,85.2104,85.248,85.1539,85.2292,55700.0
2015-04-27 10:00:00,90.54,90.69,90.54,90.56,49100.0,85.2198,85.361,85.2198,85.2386,49100.0
2015-04-27 10:05:00,90.56,90.59,90.48,90.52,44400.0,85.2386,85.2669,85.1633,85.201,44400.0
2015-04-27 10:10:00,90.51,90.63,90.48,90.49,52600.0,85.1916,85.3045,85.1633,85.1727,52600.0
2015-04-27 10:15:00,90.5,90.66,90.48,90.62,52000.0,85.1822,85.3328,85.1633,85.2951,52000.0
2015-04-27 10:20:00,90.62,90.63,90.5,90.54,55500.0,85.2951,85.3045,85.1822,85.2198,55500.0
2015-04-27 10:25:00,90.54,90.58,90.5,90.58,37500.0,85.2198,85.2575,85.1822,85.2575,37500.0
2015-04-27 10:30:00,90.58,90.63,90.5,90.55,44600.0,85.2575,85.3045,85.1822,85.2292,44600.0
2015-04-27 10:35:00,90.56,90.6,90.49,90.54,27600.0,85.2386,85.2763,85.1727,85.2198,27600.0
2015-04-27 10:40:00,90.54,90.65,90.53,90.65,32000.0,85.2198,85.3233,85.2104,85.3233,32000.0
2015-04-27 10:45:00,90.65,90.66,90.56,90.58,25500.0,85.3233,85.3328,85.2386,85.2575,25500.0
2015-04-27 10:50:00,90.59,90.63,90.42,90.47,31800.0,85.2669,85.3045,85.1069,85.1539,31800.0
2015-04-27 10:55:00,90.46,90.53,90.39,90.5,31700.0,85.1445,85.2104,85.0786,85.1822,31700.0
2015-04-27 11:00:00,90.5,90.53,90.42,90.5,84600.0,85.1822,85.2104,85.1069,85.1822,84600.0
2015-04-27 11:05:00,90.5,90.58,90.43,90.58,28100.0,85.1822,85.2575,85.1163,85.2575,28100.0
2015-04-27 11:10:00,90.59,90.68,90.56,90.59,34100.0,85.2669,85.3516,85.2386,85.2669,34100.0
2015-04-27 11:15:00,90.59,90.64,90.5,90.59,33700.0,85.2669,85.3139,85.1822,85.2669,33700.0
2015-04-27 11:20:00,90.6,90.64,90.55,90.58,28800.0,85.2763,85.3139,85.2292,85.2575,28800.0
2015-04-27 11:25:00,90.58,90.62,90.46,90.49,39600.0,85.2575,85.2951,85.1445,85.1727,39600.0
2015-04-27 11:30:00,90.5,90.55,90.44,90.52,43200.0,85.1822,85.2292,85.1257,85.201,43200.0
2015-04-27 11:35:00,90.51,90.65,90.49,90.59,32600.0,85.1916,85.3233,85.1727,85.2669,32600.0
2015-04-27 11:40:00,90.59,90.64,90.47,90.49,45000.0,85.2669,85.3139,85.1539,85.1727,45000.0
2015-04-27 11:45:00,90.48,90.53,90.43,90.43,34400.0,85.1633,85.2104,85.1163,85.1163,34400.0
2015-04-27 11:50:00,90.43,90.47,90.32,90.32,33800.0,85.1163,85.1539,85.0127,85.0127,33800.0
2015-04-27 11:55:00,90.33,90.41,90.27,90.41,32500.0,85.0222,85.0974,84.9657,85.0974,32500.0
2015-04-27 12:00:00,90.43,90.45,90.34,90.34,23600.0,85.1163,85.1351,85.0316,85.0316,23600.0
2015-04-27 12:05:00,90.33,90.34,90.22,90.23,49200.0,85.0222,85.0316,84.9186,84.928,49200.0
2015-04-27 12:10:00,90.24,90.24,90.1,90.15,55800.0,84.9374,84.9374,84.8057,84.8527,55800.0
2015-04-27 12:15:00,90.14,90.14,89.93,89.94,48000.0,84.8433,84.8433,84.6457,84.6551,48000.0
2015-04-27 12:20:00,89.94,90.06,89.9,90.04,31700.0,84.6551,84.768,84.6174,84.7492,31700.0
2015-04-27 12:25:00,90.06,90.09,90.0,90.04,28900.0,84.768,84.7963,84.7115,84.7492,28900.0
2015-04-27 12:30:00,90.04,90.08,89.91,89.93,36000.0,84.7492,84.7868,84.6268,84.6457,36000.0
2015-04-27 12:35:00,89.93,89.98,89.92,89.95,25100.0,84.6457,84.6927,84.6362,84.6645,25100.0
2015-04-27 12:40:00,89.95,89.95,89.84,89.84,31500.0,84.6645,84.6645,84.5609,84.5609,31500.0
2015-04-27 12:45:00,89.84,89.87,89.79,89.84,37400.0,84.5609,84.5892,84.5139,84.5609,37400.0
2015-04-27 12:50:00,89.83,89.85,89.69,89.78,58800.0,84.5515,84.5704,84.4198,84.5045,58800.0
2015-04-27 12:55:00,89.78,89.9,89.76,89.89,25900.0,84.5045,84.6174,84.4856,84.608,25900.0
2015-04-27 13:00:00,89.88,90.0,89.86,89.99,27300.0,84.5986,84.7115,84.5798,84.7021,27300.0
2015-04-27 13:05:00,89.99,90.08,89.98,90.07,22500.0,84.7021,84.7868,84.6927,84.7774,22500.0
2015-04-27 13:10:00,90.07,90.1,90.05,90.05,20300.0,84.7774,84.8057,84.7586,84.7586,20300.0
2015-04-27 13:15:00,90.05,90.05,89.92,89.97,42900.0,84.7586,84.7586,84.6362,84.6833,42900.0
2015-04-27 13:20:00,89.97,89.97,89.87,89.96,29400.0,84.6833,84.6833,84.5892,84.6739,29400.0
2015-04-27 13:25:00,89.95,90.06,89.91,90.05,26500.0,84.6645,84.768,84.6268,84.7586,26500.0
2015-04-27 13:30:00,90.04,90.09,90.03,90.08,26700.0,84.7492,84.7963,84.7398,84.7868,26700.0
2015-04-27 13:35:00,90.09,90.18,90.07,90.17,30600.0,84.7963,84.881,84.7774,84.8716,30600.0
2015-04-27 13:40:00,90.15,90.27,90.15,90.23,67000.0,84.8527,84.9657,84.8527,84.928,67000.0
2015-04-27 13:45:00,90.24,90.28,90.22,90.25,48200.0,84.9374,84.9751,84.9186,84.9469,48200.0
2015-04-27 13:50:00,90.25,90.28,90.2,90.2,40300.0,84.9469,84.9751,84.8998,84.8998,40300.0
2015-04-27 13:55:00,90.21,90.28,90.19,90.19,41000.0,84.9092,84.9751,84.8904,84.8904,41000.0
2015-04-27 14:00:00,90.19,90.2,90.09,90.16,45200.0,84.8904,84.8998,84.7963,84.8621,45200.0
2015-04-27 14:05:00,90.16,90.19,90.12,90.15,41400.0,84.8621,84.8904,84.8245,84.8527,41400.0
2015-04-27 14:10:00,90.16,90.21,90.08,90.11,37200.0,84.8621,84.9092,84.7868,84.8151,37200.0
2015-04-27 14:15:00,90.11,90.18,90.08,90.13,35800.0,84.8151,84.881,84.7868,84.8339,35800.0
2015-04-27 14:20:00,90.13,90.21,90.06,90.07,145400.0,84.8339,84.9092,84.768,84.7774,145400.0
2015-04-27 14:25:00,90.08,90.32,90.06,90.24,28500.0,84.7868,85.0127,84.768,84.9374,28500.0
2015-04-27 14:30:00,90.24,90.26,90.12,90.24,27000.0,84.9374,84.9563,84.8245,84.9374,27000.0
2015-04-27 14:35:00,90.24,90.25,89.94,89.97,47700.0,84.9374,84.9469,84.6551,84.6833,47700.0
2015-04-27 14:40:00,89.98,90.1,89.95,90.05,41700.0,84.6927,84.8057,84.6645,84.7586,41700.0
2015-04-27 14:45:00,90.05,90.06,89.98,90.01,32500.0,84.7586,84.768,84.6927,84.721,32500.0
2015-04-27 14:50:00,90.02,90.04,89.91,90.02,39800.0,84.7304,84.7492,84.6268,84.7304,39800.0
2015-04-27 14:55:00,90.03,90.06,89.99,90.02,59300.0,84.7398,84.768,84.7021,84.7304,59300.0
2015-04-27 15:00:00,90.02,90.12,90.02,90.05,47800.0,84.7304,84.8245,84.7304,84.7586,47800.0
2015-04-27 15:05:00,90.05,90.08,89.97,90.07,49000.0,84.7586,84.7868,84.6833,84.7774,49000.0
2015-04-27 15:10:00,90.06,90.2,90.05,90.11,39800.0,84.768,84.8998,84.7586,84.8151,39800.0
2015-04-27 15:15:00,90.14,90.15,89.92,89.92,49700.0,84.8433,84.8527,84.6362,84.6362,49700.0
2015-04-27 15:20:00,89.94,90.05,89.91,90.03,44300.0,84.6551,84.7586,84.6268,84.7398,44300.0
2015-04-27 15:25:00,90.03,90.14,89.95,89.95,54000.0,84.7398,84.8433,84.6645,84.6645,54000.0
2015-04-27 15:30:00,89.96,90.01,89.87,89.91,71000.0,84.6739,84.721,84.5892,84.6268,71000.0
2015-04-27 15:35:00,89.91,89.97,89.81,89.93,79100.0,84.6268,84.6833,84.5327,84.6457,79100.0
2015-04-27 15:40:00,89.93,90.04,89.9,90.04,54600.0,84.6457,84.7492,84.6174,84.7492,54600.0
2015-04-27 15:45:00,90.04,90.05,89.9,89.93,86300.0,84.7492,84.7586,84.6174,84.6457,86300.0
2015-04-27 15:50:00,89.92,89.95,89.86,89.88,114000.0,84.6362,84.6645,84.5798,84.5986,114000.0
2015-04-27 15:55:00,89.88,89.9,89.78,89.83,337900.0,84.5986,84.6174,84.5045,84.5515,337900.0
2015-04-28 09:30:00,89.65,89.76,89.31,89.54,177200.0,84.3821,84.4856,84.0621,84.2786,177200.0
2015-04-28 09:35:00,89.55,89.84,89.53,89.75,90300.0,84.288,84.5609,84.2692,84.4762,90300.0
2015-04-28 09:40:00,89.78,90.08,89.78,90.07,35500.0,84.5045,84.7868,84.5045,84.7774,35500.0
2015-04-28 09:45:00,90.09,90.14,89.85,89.98,59000.0,84.7963,84.8433,84.5704,84.6927,59000.0
2015-04-28 09:50:00,89.98,90.42,89.97,90.4,53400.0,84.6927,85.1069,84.6833,85.088,53400.0
2015-04-28 09:55:00,90.4,90.44,90.08,90.22,57900.0,85.088,85.1257,84.7868,84.9186,57900.0
2015-04-28 10:00:00,90.17,90.17,89.65,89.69,82100.0,84.8716,84.8716,84.3821,84.4198,82100.0
2015-04-28 10:05:00,89.68,89.79,89.62,89.63,85600.0,84.4103,84.5139,84.3539,84.3633,85600.0
2015-04-28 10:10:00,89.63,89.8,89.42,89.43,59000.0,84.3633,84.5233,84.1656,84.175,59000.0
2015-04-28 10:15:00,89.43,89.66,89.42,89.55,44000.0,84.175,84.3915,84.1656,84.288,44000.0
2015-04-28 10:20:00,89.56,89.75,89.55,89.75,54700.0,84.2974,84.4762,84.288,84.4762,54700.0
2015-04-28 10:25:00,89.76,89.81,89.56,89.59,73400.0,84.4856,84.5327,84.2974,84.3256,73400.0
2015-04-28 10:30:00,89.61,89.9,89.59,89.88,51900.0,84.3445,84.6174,84.3256,84.5986,51900.0
2015-04-28 10:35:00,89.9,89.93,89.79,89.89,63900.0,84.6174,84.6457,84.5139,84.608,63900.0
2015-04-28 10:40:00,89.91,90.06,89.89,90.02,45100.0,84.6268,84.768,84.608,84.7304,45100.0
2015-04-28 10:45:00,90.01,90.08,89.93,89.97,72800.0,84.721,84.7868,84.6457,84.6833,72800.0
2015-04-28 10:50:00,89.99,90.1,89.92,89.98,43000.0,84.7021,84.8057,84.6362,84.6927,43000.0
2015-04-28 10:55:00,89.99,90.03,89.87,89.89,49600.0,84.7021,84.7398,84.5892,84.608,49600.0
2015-04-28 11:00:00,89.89,90.1,89.88,90.09,47500.0,84.608,84.8057,84.5986,84.7963,47500.0
2015-04-28 11:05:00,90.09,90.15,90.06,90.15,24700.0,84.7963,84.8527,84.768,84.8527,24700.0
2015-04-28 11:10:00,90.15,90.25,90.09,90.09,42900.0,84.8527,84.9469,84.7963,84.7963,42900.0
2015-04-28 11:15:00,90.09,90.12,90.03,90.05,28900.0,84.7963,84.8245,84.7398,84.7586,28900.0
2015-04-28 11:20:00,90.06,90.06,89.99,90.04,30000.0,84.768,84.768,84.7021,84.7492,30000.0
2015-04-28 11:25:00,90.04,90.15,90.0,90.0,47800.0,84.7492,84.8527,84.7115,84.7115,47800.0
2015-04-28 11:30:00,89.99,90.05,89.92,90.05,51500.0,84.7021,84.7586,84.6362,84.7586,51500.0
2015-04-28 11:35:00,90.07,90.2,90.06,90.1,49200.0,84.7774,84.8998,84.768,84.8057,49200.0
2015-04-28 11:40:00,90.1,90.1,89.93,89.99,49500.0,84.8057,84.8057,84.6457,84.7021,49500.0
2015-04-28 11:45:00,89.99,90.09,89.92,90.09,32900.0,84.7021,84.7963,84.6362,84.7963,32900.0
2015-04-28 11:50:00,90.09,90.09,89.95,90.01,44400.0,84.7963,84.7963,84.6645,84.721,44400.0
2015-04-28 11:55:00,90.02,90.02,89.82,89.93,84100.0,84.7304,84.7304,84.5421,84.6457,84100.0
2015-04-28 12:00:00,89.93,90.09,89.92,90.03,34100.0,84.6457,84.7963,84.6362,84.7398,34100.0
2015-04-28 12:05:00,90.04,90.14,90.03,90.12,27300.0,84.7492,84.8433,84.7398,84.8245,27300.0
2015-04-28 12:10:00,90.12,90.19,90.09,90.1,28100.0,84.8245,84.8904,84.7963,84.8057,28100.0
2015-04-28 12:15:00,90.1,90.13,90.06,90.08,38200.0,84.8057,84.8339,84.768,84.7868,38200.0
2015-04-28 12:20:00,90.09,90.13,90.05,90.07,27400.0,84.7963,84.8339,84.7586,84.7774,27400.0
2015-04-28 12:25:00,90.07,90.12,90.01,90.06,52300.0,84.7774,84.8245,84.721,84.768,52300.0
2015-04-28 12:30:00,90.07,90.12,90.01,90.02,71000.0,84.7774,84.8245,84.721,84.7304,71000.0
2015-04-28 12:35:00,90.03,90.03,89.95,90.02,55600.0,84.7398,84.7398,84.6645,84.7304,55600.0
2015-04-28 12:40:00,90.02,90.04,89.99,90.01,45900.0,84.7304,84.7492,84.7021,84.721,45900.0
2015-04-28 12:45:00,90.01,90.04,89.97,89.97,32100.0,84.721,84.7492,84.6833,84.6833,32100.0
2015-04-28 12:50:00,89.97,90.18,89.97,90.16,27900.0,84.6833,84.881,84.6833,84.8621,27900.0
2015-04-28 12:55:00,90.16,90.19,90.13,90.13,15900.0,84.8621,84.8904,84.8339,84.8339,15900.0
2015-04-28 13:00:00,90.13,90.19,90.08,90.18,29200.0,84.8339,84.8904,84.7868,84.881,29200.0
2015-04-28 13:05:00,90.17,90.26,90.16,90.22,38300.0,84.8716,84.9563,84.8621,84.9186,38300.0
2015-04-28 13:10:00,90.21,90.22,90.18,90.19,18400.0,84.9092,84.9186,84.881,84.8904,18400.0
2015-04-28 13:15:00,90.19,90.21,90.14,90.17,30200.0,84.8904,84.9092,84.8433,84.8716,30200.0
2015-04-28 13:20:00,90.17,90.22,90.14,90.18,28600.0,84.8716,84.9186,84.8433,84.881,28600.0
2015-04-28 13:25:00,90.18,90.19,90.1,90.16,43700.0,84.881,84.8904,84.8057,84.8621,43700.0
2015-04-28 13:30:00,90.16,90.17,90.03,90.1,42600.0,84.8621,84.8716,84.7398,84.8057,42600.0
2015-04-28 13:35:00,90.09,90.12,90.04,90.07,25700.0,84.7963,84.8245,84.7492,84.7774,25700.0
2015-04-28 13:40:00,90.07,90.09,90.02,90.09,33000.0,84.7774,84.7963,84.7304,84.7963,33000.0
2015-04-28 13:45:00,90.07,90.12,90.01,90.12,69600.0,84.7774,84.8245,84.721,84.8245,69600.0
2015-04-28 13:50:00,90.11,90.14,90.06,90.06,36600.0,84.8151,84.8433,84.768,84.768,36600.0
2015-04-28 13:55:00,90.06,90.06,89.99,90.0,32700.0,84.768,84.768,84.7021,84.7115,32700.0
2015-04-28 14:00:00,90.0,90.03,89.94,89.96,80200.0,84.7115,84.7398,84.6551,84.6739,80200.0
2015-04-28 14:05:00,89.96,89.98,89.91,89.97,49000.0,84.6739,84.6927,84.6268,84.6833,49000.0
2015-04-28 14:10:00,89.97,89.99,89.86,89.87,78900.0,84.6833,84.7021,84.5798,84.5892,78900.0
2015-04-28 14:15:00,89.87,89.88,89.79,89.83,36100.0,84.5892,84.5986,84.5139,84.5515,36100.0
2015-04-28 14:20:00,89.83,89.83,89.74,89.76,47400.0,84.5515,84.5515,84.4668,84.4856,47400.0
2015-04-28 14:25:00,89.77,89.88,89.77,89.88,30600.0,84.4951,84.5986,84.4951,84.5986,30600.0
2015-04-28 14:30:00,89.88,89.99,89.86,89.96,37400.0,84.5986,84.7021,84.5798,84.6739,37400.0
2015-04-28 14:35:00,89.96,89.96,89.87,89.89,54300.0,84.6739,84.6739,84.5892,84.608,54300.0
2015-04-28 14:40:00,89.89,89.94,89.85,89.85,46700.0,84.608,84.6551,84.5704,84.5704,46700.0
2015-04-28 14:45:00,89.84,89.89,89.82,89.83,34700.0,84.5609,84.608,84.5421,84.5515,34700.0
2015-04-28 14:50:00,89.85,89.85,89.75,89.79,40600.0,84.5704,84.5704,84.4762,84.5139,40600.0
2015-04-28 14:55:00,89.78,89.83,89.77,89.81,43700.0,84.5045,84.5515,84.4951,84.5327,43700.0
2015-04-28 15:00:00,89.8,89.85,89.77,89.83,47100.0,84.5233,84.5704,84.4951,84.5515,47100.0
2015-04-28 15:05:00,89.83,89.98,89.8,89.98,84300.0,84.5515,84.6927,84.5233,84.6927,84300.0
2015-04-28 15:10:00,89.98,90.07,89.96,90.06,54200.0,84.6927,84.7774,84.6739,84.768,54200.0
2015-04-28 15:15:00,90.06,90.07,89.96,89.96,54100.0,84.768,84.7774,84.6739,84.6739,54100.0
2015-04-28 15:20:00,89.96,90.03,89.95,90.01,38900.0,84.6739,84.7398,84.6645,84.721,38900.0
2015-04-28 15:25:00,90.0,90.05,89.97,90.04,42100.0,84.7115,84.7586,84.6833,84.7492,42100.0
2015-04-28 15:30:00,90.05,90.12,90.02,90.08,56300.0,84.7586,84.8245,84.7304,84.7868,56300.0
2015-04-28 15:35:00,90.08,90.1,90.06,90.09,60300.0,84.7868,84.8057,84.768,84.7963,60300.0
2015-04-28 15:40:00,90.09,90.11,90.07,90.1,53000.0,84.7963,84.8151,84.7774,84.8057,53000.0
2015-04-28 15:45:00,90.1,90.12,90.06,90.07,131800.0,84.8057,84.8245,84.768,84.7774,131800.0
2015-04-28 15:50:00,90.06,90.17,90.03,90.12,114700.0,84.768,84.8716,84.7398,84.8245,114700.0
2015-04-28 15:55:00,90.11,90.23,90.09,90.22,169500.0,84.8151,84.928,84.7963,84.9186,169500.0
2015-04-29 09:30:00,91.13,91.9,90.69,91.86,271000.0,85.7751,86.4999,85.361,86.4622,271000.0
2015-04-29 09:35:00,91.93,92.73,91.42,92.44,442400.0,86.5281,87.2811,86.0481,87.0082,442400.0
2015-04-29 09:40:00,92.42,93.16,92.38,93.15,327300.0,86.9893,87.6859,86.9517,87.6764,327300.0
2015-04-29 09:45:00,93.13,93.59,93.05,93.16,356100.0,87.6576,88.0906,87.5823,87.6859,356100.0
2015-04-29 09:50:00,93.16,93.21,92.67,92.81,204200.0,87.6859,87.7329,87.2247,87.3564,204200.0
2015-04-29 09:55:00,92.81,92.83,92.5,92.58,130500.0,87.3564,87.3752,87.0646,87.1399,130500.0
2015-04-29 10:00:00,92.55,92.61,92.16,92.25,148600.0,87.1117,87.1682,86.7446,86.8293,148600.0
2015-04-29 10:05:00,92.25,92.33,92.01,92.31,144800.0,86.8293,86.9046,86.6034,86.8858,144800.0
2015-04-29 10:10:00,92.3,92.63,92.26,92.38,119600.0,86.8764,87.187,86.8387,86.9517,119600.0
2015-04-29 10:15:00,92.35,92.44,92.18,92.36,74000.0,86.9235,87.0082,86.7634,86.9329,74000.0
2015-04-29 10:20:00,92.35,92.44,92.03,92.05,167700.0,86.9235,87.0082,86.6223,86.6411,167700.0
2015-04-29 10:25:00,92.05,92.07,91.72,91.79,158100.0,86.6411,86.6599,86.3305,86.3964,158100.0
2015-04-29 10:30:00,91.77,91.8,91.67,91.79,116700.0,86.3775,86.4058,86.2834,86.3964,116700.0
2015-04-29 10:35:00,91.77,91.84,91.68,91.74,128400.0,86.3775,86.4434,86.2928,86.3493,128400.0
2015-04-29 10:40:00,91.75,91.76,91.6,91.67,106400.0,86.3587,86.3681,86.2175,86.2834,106400.0
2015-04-29 10:45:00,91.66,91.75,91.48,91.51,95200.0,86.274,86.3587,86.1046,86.1328,95200.0
2015-04-29 10:50:00,91.52,91.6,91.38,91.39,84800.0,86.1422,86.2175,86.0105,86.0199,84800.0
2015-04-29 10:55:00,91.37,91.42,91.27,91.33,89200.0,86.001,86.0481,85.9069,85.9634,89200.0
2015-04-29 11:00:00,91.32,91.45,91.3,91.34,137200.0,85.954,86.0763,85.9352,85.9728,137200.0
2015-04-29 11:05:00,91.32,91.33,91.17,91.18,89600.0,85.954,85.9634,85.8128,85.8222,89600.0
2015-04-29 11:10:00,91.18,91.19,90.87,90.87,79700.0,85.8222,85.8316,85.5304,85.5304,79700.0
2015-04-29 11:15:00,90.87,90.99,90.87,90.93,115000.0,85.5304,85.6434,85.5304,85.5869,115000.0
2015-04-29 11:20:00,90.94,90.97,90.76,90.88,111600.0,85.5963,85.6245,85.4269,85.5398,111600.0
2015-04-29 11:25:00,90.89,91.14,90.87,90.97,149500.0,85.5492,85.7846,85.5304,85.6245,149500.0
2015-04-29 11:30:00,90.97,91.03,90.82,90.84,45800.0,85.6245,85.681,85.4834,85.5022,45800.0
2015-04-29 11:35:00,90.83,90.86,90.63,90.72,62600.0,85.4928,85.521,85.3045,85.3892,62600.0
2015-04-29 11:40:00,90.72,90.87,90.68,90.78,49700.0,85.3892,85.5304,85.3516,85.4457,49700.0
2015-04-29 11:45:00,90.78,90.94,90.76,90.92,34900.0,85.4457,85.5963,85.4269,85.5775,34900.0
2015-04-29 11:50:00,90.92,91.15,90.87,91.15,71900.0,85.5775,85.794,85.5304,85.794,71900.0
2015-04-29 11:55:00,91.15,91.2,90.95,91.0,57800.0,85.794,85.841,85.6057,85.6528,57800.0
2015-04-29 12:00:00,91.0,91.0,90.76,90.82,53700.0,85.6528,85.6528,85.4269,85.4834,53700.0
2015-04-29 12:05:00,90.82,90.87,90.72,90.78,32700.0,85.4834,85.5304,85.3892,85.4457,32700.0
2015-04-29 12:10:00,90.77,90.79,90.32,90.41,72800.0,85.4363,85.4551,85.0127,85.0974,72800.0
2015-04-29 12:15:00,90.42,90.46,90.18,90.27,58800.0,85.1069,85.1445,84.881,84.9657,58800.0
2015-04-29 12:20:00,90.29,90.4,90.27,90.27,71900.0,84.9845,85.088,84.9657,84.9657,71900.0
2015-04-29 12:25:00,90.26,90.29,90.19,90.22,50400.0,84.9563,84.9845,84.8904,84.9186,50400.0
2015-04-29 12:30:00,90.23,90.3,89.81,89.93,162100.0,84.928,84.9939,84.5327,84.6457,162100.0
2015-04-29 12:35:00,89.92,90.06,89.83,89.83,65900.0,84.6362,84.768,84.5515,84.5515,65900.0
2015-04-29 12:40:00,89.84,90.15,89.83,90.12,70800.0,84.5609,84.8527,84.5515,84.8245,70800.0
2015-04-29 12:45:00,90.13,90.29,90.13,90.28,50900.0,84.8339,84.9845,84.8339,84.9751,50900.0
2015-04-29 12:50:00,90.28,90.43,90.28,90.32,61500.0,84.9751,85.1163,84.9751,85.0127,61500.0
2015-04-29 12:55:00,90.31,90.47,90.21,90.38,81600.0,85.0033,85.1539,84.9092,85.0692,81600.0
2015-04-29 13:00:00,90.38,90.39,90.09,90.14,79200.0,85.0692,85.0786,84.7963,84.8433,79200.0
2015-04-29 13:05:00,90.14,90.31,90.13,90.26,60600.0,84.8433,85.0033,84.8339,84.9563,60600.0
2015-04-29 13:10:00,90.24,90.34,90.23,90.29,51000.0,84.9374,85.0316,84.928,84.9845,51000.0
2015-04-29 13:15:00,90.29,90.47,90.28,90.44,58700.0,84.9845,85.1539,84.9751,85.1257,58700.0
2015-04-29 13:20:00,90.44,90.6,90.43,90.49,105100.0,85.1257,85.2763,85.1163,85.1727,105100.0
2015-04-29 13:25:00,90.49,90.52,90.35,90.35,46000.0,85.1727,85.201,85.041,85.041,46000.0
2015-04-29 13:30:00,90.35,90.42,90.28,90.3,48200.0,85.041,85.1069,84.9751,84.9939,48200.0
2015-04-29 13:35:00,90.31,90.39,90.24,90.26,59500.0,85.0033,85.0786,84.9374,84.9563,59500.0
2015-04-29 13:40:00,90.28,90.52,90.28,90.52,54800.0,84.9751,85.201,84.9751,85.201,54800.0
2015-04-29 13:45:00,90.52,90.65,90.49,90.58,44200.0,85.201,85.3233,85.1727,85.2575,44200.0
2015-04-29 13:50:00,90.58,90.61,90.45,90.55,53200.0,85.2575,85.2857,85.1351,85.2292,53200.0
2015-04-29 13:55:00,90.55,90.58,90.46,90.51,107300.0,85.2292,85.2575,85.1445,85.1916,107300.0
2015-04-29 14:00:00,90.51,90.6,90.38,90.54,145900.0,85.1916,85.2763,85.0692,85.2198,145900.0
2015-04-29 14:05:00,90.55,90.79,90.45,90.66,141500.0,85.2292,85.4551,85.1351,85.3328,141500.0
2015-04-29 14:10:00,90.65,90.67,90.31,90.32,82600.0,85.3233,85.3422,85.0033,85.0127,82600.0
2015-04-29 14:15:00,90.35,90.63,90.33,90.55,36600.0,85.041,85.3045,85.0222,85.2292,36600.0
2015-04-29 14:20:00,90.55,90.56,90.41,90.44,97000.0,85.2292,85.2386,85.0974,85.1257,97000.0
2015-04-29 14:25:00,90.45,90.55,90.4,90.43,61600.0,85.1351,85.2292,85.088,85.1163,61600.0
2015-04-29 14:30:00,90.44,90.62,90.41,90.53,51000.0,85.1257,85.2951,85.0974,85.2104,51000.0
2015-04-29 14:35:00,90.54,90.61,90.47,90.54,58200.0,85.2198,85.2857,85.1539,85.2198,58200.0
2015-04-29 14:40:00,90.55,90.78,90.54,90.74,59600.0,85.2292,85.4457,85.2198,85.4081,59600.0
2015-04-29 14:45:00,90.74,90.74,90.59,90.63,52200.0,85.4081,85.4081,85.2669,85.3045,52200.0
2015-04-29 14:50:00,90.63,90.66,90.46,90.48,111400.0,85.3045,85.3328,85.1445,85.1633,111400.0
2015-04-29 14:55:00,90.48,90.54,90.45,90.48,89700.0,85.1633,85.2198,85.1351,85.1633,89700.0
2015-04-29 15:00:00,90.5,90.54,90.24,90.28,95700.0,85.1822,85.2198,84.9374,84.9751,95700.0
2015-04-29 15:05:00,90.27,90.37,90.16,90.3,57500.0,84.9657,85.0598,84.8621,84.9939,57500.0
2015-04-29 15:10:00,90.31,90.32,90.09,90.28,69000.0,85.0033,85.0127,84.7963,84.9751,69000.0
2015-04-29 15:15:00,90.28,90.38,90.28,90.37,84000.0,84.9751,85.0692,84.9751,85.0598,84000.0
2015-04-29 15:20:00,90.36,90.5,90.34,90.44,60300.0,85.0504,85.1822,85.0316,85.1257,60300.0
2015-04-29 15:25:00,90.45,90.5,90.4,90.44,48500.0,85.1351,85.1822,85.088,85.1257,48500.0
2015-04-29 15:30:00,90.44,90.51,90.4,90.4,79800.0,85.1257,85.1916,85.088,85.088,79800.0
2015-04-29 15:35:00,90.4,90.44,90.36,90.37,102500.0,85.088,85.1257,85.0504,85.0598,102500.0
2015-04-29 15:40:00,90.37,90.46,90.27,90.36,182200.0,85.0598,85.1445,84.9657,85.0504,182200.0
2015-04-29 15:45:00,90.36,90.38,90.1,90.18,156900.0,85.0504,85.0692,84.8057,84.881,156900.0
2015-04-29 15:50:00,90.18,90.28,90.14,90.25,381600.0,84.881,84.9751,84.8433,84.9469,381600.0
2015-04-29 15:55:00,90.24,90.28,90.22,90.24,360300.0,84.9374,84.9751,84.9186,84.9374,360300.0
2015-04-30 09:30:00,90.25,90.88,90.06,90.82,117300.0,84.9469,85.5398,84.768,85.4834,117300.0
2015-04-30 09:35:00,90.77,91.39,90.77,91.03,77500.0,85.4363,86.0199,85.4363,85.681,77500.0
2015-04-30 09:40:00,91.0,91.18,90.64,90.72,86100.0,85.6528,85.8222,85.3139,85.3892,86100.0
2015-04-30 09:45:00,90.73,90.86,90.55,90.61,77200.0,85.3986,85.521,85.2292,85.2857,77200.0
2015-04-30 09:50:00,90.56,90.59,90.03,90.23,113000.0,85.2386,85.2669,84.7398,84.928,113000.0
2015-04-30 09:55:00,90.24,90.36,89.8,89.88,84900.0,84.9374,85.0504,84.5233,84.5986,84900.0
2015-04-30 10:00:00,89.85,90.15,89.81,90.04,43700.0,84.5704,84.8527,84.5327,84.7492,43700.0
2015-04-30 10:05:00,90.04,90.28,90.01,90.01,77500.0,84.7492,84.9751,84.721,84.721,77500.0
2015-04-30 10:10:00,90.01,90.23,90.0,90.1,47800.0,84.721,84.928,84.7115,84.8057,47800.0
2015-04-30 10:15:00,90.09,90.11,89.82,89.85,46700.0,84.7963,84.8151,84.5421,84.5704,46700.0
2015-04-30 10:20:00,89.86,89.95,89.81,89.83,79700.0,84.5798,84.6645,84.5327,84.5515,79700.0
2015-04-30 10:25:00,89.83,89.94,89.7,89.89,92800.0,84.5515,84.6551,84.4292,84.608,92800.0
2015-04-30 10:30:00,89.89,89.96,89.8,89.91,72800.0,84.608,84.6739,84.5233,84.6268,72800.0
2015-04-30 10:35:00,89.92,90.05,89.91,89.99,47900.0,84.6362,84.7586,84.6268,84.7021,47900.0
2015-04-30 10:40:00,90.0,90.05,89.93,89.98,112500.0,84.7115,84.7586,84.6457,84.6927,112500.0
2015-04-30 10:45:00,89.98,90.06,89.94,90.0,53600.0,84.6927,84.768,84.6551,84.7115,53600.0
2015-04-30 10:50:00,90.0,90.03,89.91,89.98,154900.0,84.7115,84.7398,84.6268,84.6927,154900.0
2015-04-30 10:55:00,89.98,90.0,89.87,89.93,114700.0,84.6927,84.7115,84.5892,84.6457,114700.0
2015-04-30 11:00:00,89.93,90.18,89.93,90.17,42700.0,84.6457,84.881,84.6457,84.8716,42700.0
2015-04-30 11:05:00,90.16,90.46,90.15,90.37,57800.0,84.8621,85.1445,84.8527,85.0598,57800.0
2015-04-30 11:10:00,90.37,90.59,90.36,90.54,47600.0,85.0598,85.2669,85.0504,85.2198,47600.0
2015-04-30 11:15:00,90.54,90.72,90.5,90.66,71300.0,85.2198,85.3892,85.1822,85.3328,71300.0
2015-04-30 11:20:00,90.67,90.85,90.6,90.79,65300.0,85.3422,85.5116,85.2763,85.4551,65300.0
2015-04-30 11:25:00,90.79,90.9,90.68,90.81,102400.0,85.4551,85.5587,85.3516,85.4739,102400.0
2015-04-30 11:30:00,90.8,90.93,90.79,90.83,62400.0,85.4645,85.5869,85.4551,85.4928,62400.0
2015-04-30 11:35:00,90.83,90.89,90.74,90.82,93100.0,85.4928,85.5492,85.4081,85.4834,93100.0
2015-04-30 11:40:00,90.82,91.0,90.8,90.99,175300.0,85.4834,85.6528,85.4645,85.6434,175300.0
2015-04-30 11:45:00,90.98,91.03,90.95,90.98,105900.0,85.634,85.681,85.6057,85.634,105900.0
2015-04-30 11:50:00,90.99,91.01,90.96,91.0,102600.0,85.6434,85.6622,85.6151,85.6528,102600.0
2015-04-30 11:55:00,91.0,91.01,90.82,90.83,111700.0,85.6528,85.6622,85.4834,85.4928,111700.0
2015-04-30 12:00:00,90.82,90.89,90.63,90.64,51500.0,85.4834,85.5492,85.3045,85.3139,51500.0
2015-04-30 12:05:00,90.63,90.68,90.45,90.46,33900.0,85.3045,85.3516,85.1351,85.1445,33900.0
2015-04-30 12:10:00,90.47,90.48,90.37,90.44,34400.0,85.1539,85.1633,85.0598,85.1257,34400.0
2015-04-30 12:15:00,90.43,90.55,90.42,90.49,30200.0,85.1163,85.2292,85.1069,85.1727,30200.0
2015-04-30 12:20:00,90.51,90.55,90.45,90.5,21800.0,85.1916,85.2292,85.1351,85.1822,21800.0
2015-04-30 12:25:00,90.5,90.5,90.42,90.45,63500.0,85.1822,85.1822,85.1069,85.1351,63500.0
2015-04-30 12:30:00,90.46,90.54,90.43,90.53,125100.0,85.1445,85.2198,85.1163,85.2104,125100.0
2015-04-30 12:35:00,90.52,90.52,90.4,90.45,54200.0,85.201,85.201,85.088,85.1351,54200.0
2015-04-30 12:40:00,90.46,90.5,90.4,90.43,54900.0,85.1445,85.1822,85.088,85.1163,54900.0
2015-04-30 12:45:00,90.44,90.46,90.35,90.39,92400.0,85.1257,85.1445,85.041,85.0786,92400.0
2015-04-30 12:50:00,90.4,90.4,90.13,90.14,22700.0,85.088,85.088,84.8339,84.8433,22700.0
2015-04-30 12:55:00,90.14,90.29,90.13,90.25,29500.0,84.8433,84.9845,84.8339,84.9469,29500.0
2015-04-30 13:00:00,90.25,90.33,90.22,90.33,25900.0,84.9469,85.0222,84.9186,85.0222,25900.0
2015-04-30 13:05:00,90.34,90.35,90.14,90.21,18000.0,85.0316,85.041,84.8433,84.9092,18000.0
2015-04-30 13:10:00,90.21,90.25,90.11,90.14,23900.0,84.9092,84.9469,84.8151,84.8433,23900.0
2015-04-30 13:15:00,90.16,90.22,90.06,90.21,18300.0,84.8621,84.9186,84.768,84.9092,18300.0
2015-04-30 13:20:00,90.22,90.23,90.08,90.19,62300.0,84.9186,84.928,84.7868,84.8904,62300.0
2015-04-30 13:25:00,90.2,90.32,90.19,90.28,72600.0,84.8998,85.0127,84.8904,84.9751,72600.0
2015-04-30 13:30:00,90.26,90.36,90.23,90.36,39200.0,84.9563,85.0504,84.928,85.0504,39200.0
2015-04-30 13:35:00,90.36,90.36,90.25,90.3,50200.0,85.0504,85.0504,84.9469,84.9939,50200.0
2015-04-30 13:40:00,90.3,90.36,90.28,90.34,29600.0,84.9939,85.0504,84.9751,85.0316,29600.0
2015-04-30 13:45:00,90.34,90.44,90.29,90.39,55700.0,85.0316,85.1257,84.9845,85.0786,55700.0
2015-04-30 13:50:00,90.37,90.42,90.33,90.39,68000.0,85.0598,85.1069,85.0222,85.0786,68000.0
2015-04-30 13:55:00,90.39,90.42,90.36,90.38,38300.0,85.0786,85.1069,85.0504,85.0692,38300.0
2015-04-30 14:00:00,90.38,90.4,90.37,90.4,86500.0,85.0692,85.088,85.0598,85.088,86500.0
2015-04-30 14:05:00,90.4,90.41,90.33,90.33,244100.0,85.088,85.0974,85.0222,85.0222,244100.0
2015-04-30 14:10:00,90.33,90.37,90.26,90.36,39700.0,85.0222,85.0598,84.9563,85.0504,39700.0
2015-04-30 14:15:00,90.35,90.37,90.23,90.27,19600.0,85.041,85.0598,84.928,84.9657,19600.0
2015-04-30 14:20:00,90.26,90.27,89.92,89.93,38500.0,84.9563,84.9657,84.6362,84.6457,38500.0
2015-04-30 14:25:00,89.93,90.02,89.92,89.96,66000.0,84.6457,84.7304,84.6362,84.6739,66000.0
2015-04-30 14:30:00,89.97,90.02,89.9,89.99,139700.0,84.6833,84.7304,84.6174,84.7021,139700.0
2015-04-30 14:35:00,90.0,90.06,89.96,90.06,32000.0,84.7115,84.768,84.6739,84.768,32000.0
2015-04-30 14:40:00,90.04,90.07,89.96,90.01,54900.0,84.7492,84.7774,84.6739,84.721,54900.0
2015-04-30 14:45:00,90.01,90.05,89.91,89.98,112600.0,84.721,84.7586,84.6268,84.6927,112600.0
2015-04-30 14:50:00,89.98,89.98,89.85,89.89,30400.0,84.6927,84.6927,84.5704,84.608,30400.0
2015-04-30 14:55:00,89.89,89.91,89.74,89.8,57600.0,84.608,84.6268,84.4668,84.5233,57600.0
2015-04-30 15:00:00,89.78,89.86,89.66,89.84,228300.0,84.5045,84.5798,84.3915,84.5609,228300.0
2015-04-30 15:05:00,89.84,89.94,89.78,89.85,157600.0,84.5609,84.6551,84.5045,84.5704,157600.0
2015-04-30 15:10:00,89.85,89.97,89.79,89.94,232100.0,84.5704,84.6833,84.5139,84.6551,232100.0
2015-04-30 15:15:00,89.94,90.15,89.92,90.04,71800.0,84.6551,84.8527,84.6362,84.7492,71800.0
2015-04-30 15:20:00,90.04,90.05,89.88,90.0,127100.0,84.7492,84.7586,84.5986,84.7115,127100.0
2015-04-30 15:25:00,89.99,90.01,89.86,89.92,130700.0,84.7021,84.721,84.5798,84.6362,130700.0
2015-04-30 15:30:00,89.93,90.1,89.86,90.05,62800.0,84.6457,84.8057,84.5798,84.7586,62800.0
2015-04-30 15:35:00,90.04,90.09,89.95,90.04,59300.0,84.7492,84.7963,84.6645,84.7492,59300.0
2015-04-30 15:40:00,90.02,90.03,89.84,89.89,87800.0,84.7304,84.7398,84.5609,84.608,87800.0
2015-04-30 15:45:00,89.87,89.99,89.82,89.97,174100.0,84.5892,84.7021,84.5421,84.6833,174100.0
2015-04-30 15:50:00,89.95,90.09,89.93,90.04,193700.0,84.6645,84.7963,84.6457,84.7492,193700.0
2015-04-30 15:55:00,90.03,90.25,90.03,90.22,313400.0,84.7398,84.9469,84.7398,84.9186,313400.0
2015-05-01 09:30:00,90.36,91.2,90.26,90.83,165000.0,85.0504,85.841,84.9563,85.4928,165000.0
2015-05-01 09:35:00,90.87,91.16,90.82,91.06,55600.0,85.5304,85.8034,85.4834,85.7093,55600.0
2015-05-01 09:40:00,91.04,91.18,90.99,91.08,38900.0,85.6904,85.8222,85.6434,85.7281,38900.0
2015-05-01 09:45:00,91.09,91.31,90.91,91.26,107600.0,85.7375,85.9446,85.5681,85.8975,107600.0
2015-05-01 09:50:00,91.26,91.31,91.07,91.12,108400.0,85.8975,85.9446,85.7187,85.7657,108400.0
2015-05-01 09:55:00,91.15,91.15,90.93,91.04,90200.0,85.794,85.794,85.5869,85.6904,90200.0
2015-05-01 10:00:00,91.01,91.17,90.94,91.12,124200.0,85.6622,85.8128,85.5963,85.7657,124200.0
2015-05-01 10:05:00,91.1,91.13,90.63,90.74,60800.0,85.7469,85.7751,85.3045,85.4081,60800.0
2015-05-01 10:10:00,90.73,90.75,90.54,90.63,46100.0,85.3986,85.4175,85.2198,85.3045,46100.0
2015-05-01 10:15:00,90.63,91.05,90.58,91.01,58100.0,85.3045,85.6998,85.2575,85.6622,58100.0
2015-05-01 10:20:00,91.01,91.12,90.92,90.97,48200.0,85.6622,85.7657,85.5775,85.6245,48200.0
2015-05-01 10:25:00,90.96,90.98,90.88,90.96,50700.0,85.6151,85.634,85.5398,85.6151,50700.0
2015-05-01 10:30:00,90.98,91.0,90.77,90.78,35800.0,85.634,85.6528,85.4363,85.4457,35800.0
2015-05-01 10:35:00,90.77,90.81,90.65,90.66,45500.0,85.4363,85.4739,85.3233,85.3328,45500.0
2015-05-01 10:40:00,90.65,90.69,90.46,90.46,28100.0,85.3233,85.361,85.1445,85.1445,28100.0
2015-05-01 10:45:00,90.47,90.58,90.43,90.53,45000.0,85.1539,85.2575,85.1163,85.2104,45000.0
2015-05-01 10:50:00,90.55,90.7,90.54,90.7,26000.0,85.2292,85.3704,85.2198,85.3704,26000.0
2015-05-01 10:55:00,90.7,90.7,90.56,90.59,34900.0,85.3704,85.3704,85.2386,85.2669,34900.0
2015-05-01 11:00:00,90.59,90.73,90.58,90.64,25900.0,85.2669,85.3986,85.2575,85.3139,25900.0
2015-05-01 11:05:00,90.63,90.63,90.52,90.53,25300.0,85.3045,85.3045,85.201,85.2104,25300.0
2015-05-01 11:10:00,90.51,90.53,90.31,90.34,62800.0,85.1916,85.2104,85.0033,85.0316,62800.0
2015-05-01 11:15:00,90.34,90.58,90.32,90.55,57100.0,85.0316,85.2575,85.0127,85.2292,57100.0
2015-05-01 11:20:00,90.56,90.62,90.48,90.55,18900.0,85.2386,85.2951,85.1633,85.2292,18900.0
2015-05-01 11:25:00,90.55,90.75,90.55,90.74,35900.0,85.2292,85.4175,85.2292,85.4081,35900.0
2015-05-01 11:30:00,90.75,90.8,90.65,90.69,25000.0,85.4175,85.4645,85.3233,85.361,25000.0
2015-05-01 11:35:00,90.69,90.71,90.62,90.64,22100.0,85.361,85.3798,85.2951,85.3139,22100.0
2015-05-01 11:40:00,90.64,90.65,90.51,90.51,20100.0,85.3139,85.3233,85.1916,85.1916,20100.0
2015-05-01 11:45:00,90.51,90.54,90.44,90.5,73600.0,85.1916,85.2198,85.1257,85.1822,73600.0
2015-05-01 11:50:00,90.5,90.61,90.48,90.56,37100.0,85.1822,85.2857,85.1633,85.2386,37100.0
2015-05-01 11:55:00,90.56,90.66,90.53,90.55,27300.0,85.2386,85.3328,85.2104,85.2292,27300.0
2015-05-01 12:00:00,90.53,90.56,90.46,90.51,32500.0,85.2104,85.2386,85.1445,85.1916,32500.0
2015-05-01 12:05:00,90.51,90.52,90.37,90.45,18200.0,85.1916,85.201,85.0598,85.1351,18200.0
2015-05-01 12:10:00,90.45,90.47,90.39,90.4,20500.0,85.1351,85.1539,85.0786,85.088,20500.0
2015-05-01 12:15:00,90.4,90.48,90.37,90.44,23500.0,85.088,85.1633,85.0598,85.1257,23500.0
2015-05-01 12:20:00,90.44,90.47,90.37,90.46,18400.0,85.1257,85.1539,85.0598,85.1445,18400.0
2015-05-01 12:25:00,90.47,90.5,90.4,90.49,25800.0,85.1539,85.1822,85.088,85.1727,25800.0
2015-05-01 12:30:00,90.49,90.65,90.48,90.61,23500.0,85.1727,85.3233,85.1633,85.2857,23500.0
2015-05-01 12:35:00,90.6,90.68,90.53,90.64,42800.0,85.2763,85.3516,85.2104,85.3139,42800.0
2015-05-01 12:40:00,90.63,90.63,90.54,90.57,14900.0,85.3045,85.3045,85.2198,85.248,14900.0
2015-05-01 12:45:00,90.58,90.64,90.51,90.53,21600.0,85.2575,85.3139,85.1916,85.2104,21600.0
2015-05-01 12:50:00,90.53,90.57,90.47,90.54,19500.0,85.2104,85.248,85.1539,85.2198,19500.0
2015-05-01 12:55:00,90.54,90.62,90.53,90.6,20600.0,85.2198,85.2951,85.2104,85.2763,20600.0
2015-05-01 13:00:00,90.61,90.61,90.52,90.54,16700.0,85.2857,85.2857,85.201,85.2198,16700.0
2015-05-01 13:05:00,90.54,90.58,90.45,90.47,21100.0,85.2198,85.2575,85.1351,85.1539,21100.0
2015-05-01 13:10:00,90.45,90.55,90.42,90.54,26800.0,85.1351,85.2292,85.1069,85.2198,26800.0
2015-05-01 13:15:00,90.54,90.59,90.53,90.54,15800.0,85.2198,85.2669,85.2104,85.2198,15800.0
2015-05-01 13:20:00,90.54,90.6,90.54,90.56,14200.0,85.2198,85.2763,85.2198,85.2386,14200.0
2015-05-01 13:25:00,90.56,90.56,90.49,90.52,28700.0,85.2386,85.2386,85.1727,85.201,28700.0
2015-05-01 13:30:00,90.52,90.59,90.52,90.54,19000.0,85.201,85.2669,85.201,85.2198,19000.0
2015-05-01 13:35:00,90.53,90.66,90.5,90.63,17500.0,85.2104,85.3328,85.1822,85.3045,17500.0
2015-05-01 13:40:00,90.63,90.65,90.55,90.58,16200.0,85.3045,85.3233,85.2292,85.2575,16200.0
2015-05-01 13:45:00,90.59,90.7,90.58,90.63,21400.0,85.2669,85.3704,85.2575,85.3045,21400.0
2015-05-01 13:50:00,90.63,90.85,90.63,90.79,47500.0,85.3045,85.5116,85.3045,85.4551,47500.0
2015-05-01 13:55:00,90.79,90.83,90.72,90.73,12100.0,85.4551,85.4928,85.3892,85.3986,12100.0
2015-05-01 14:00:00,90.74,90.79,90.71,90.71,24500.0,85.4081,85.4551,85.3798,85.3798,24500.0
2015-05-01 14:05:00,90.72,90.75,90.67,90.72,32300.0,85.3892,85.4175,85.3422,85.3892,32300.0
2015-05-01 14:10:00,90.71,90.74,90.67,90.72,23100.0,85.3798,85.4081,85.3422,85.3892,23100.0
2015-05-01 14:15:00,90.73,90.84,90.7,90.77,34500.0,85.3986,85.5022,85.3704,85.4363,34500.0
2015-05-01 14:20:00,90.77,90.79,90.7,90.73,19500.0,85.4363,85.4551,85.3704,85.3986,19500.0
2015-05-01 14:25:00,90.73,90.87,90.72,90.86,25600.0,85.3986,85.5304,85.3892,85.521,25600.0
2015-05-01 14:30:00,90.88,90.89,90.79,90.8,17800.0,85.5398,85.5492,85.4551,85.4645,17800.0
2015-05-01 14:35:00,90.8,90.89,90.78,90.88,22100.0,85.4645,85.5492,85.4457,85.5398,22100.0
2015-05-01 14:40:00,90.88,90.9,90.84,90.85,17700.0,85.5398,85.5587,85.5022,85.5116,17700.0
2015-05-01 14:45:00,90.84,90.84,90.73,90.81,26200.0,85.5022,85.5022,85.3986,85.4739,26200.0
2015-05-01 14:50:00,90.81,90.9,90.8,90.9,48500.0,85.4739,85.5587,85.4645,85.5587,48500.0
2015-05-01 14:55:00,90.89,90.97,90.89,90.94,54900.0,85.5492,85.6245,85.5492,85.5963,54900.0
2015-05-01 15:00:00,90.94,90.94,90.81,90.91,38800.0,85.5963,85.5963,85.4739,85.5681,38800.0
2015-05-01 15:05:00,90.91,90.96,90.84,90.91,40500.0,85.5681,85.6151,85.5022,85.5681,40500.0
2015-05-01 15:10:00,90.91,90.96,90.89,90.95,34900.0,85.5681,85.6151,85.5492,85.6057,34900.0
2015-05-01 15:15:00,90.95,91.02,90.92,91.01,67800.0,85.6057,85.6716,85.5775,85.6622,67800.0
2015-05-01 15:20:00,91.01,91.05,90.98,91.01,78900.0,85.6622,85.6998,85.634,85.6622,78900.0
2015-05-01 15:25:00,91.03,91.03,90.96,90.98,56900.0,85.681,85.681,85.6151,85.634,56900.0
2015-05-01 15:30:00,90.99,91.0,90.87,90.97,85400.0,85.6434,85.6528,85.5304,85.6245,85400.0
2015-05-01 15:35:00,90.97,91.03,90.97,91.0,77400.0,85.6245,85.681,85.6245,85.6528,77400.0
2015-05-01 15:40:00,91.0,91.07,90.99,91.01,63200.0,85.6528,85.7187,85.6434,85.6622,63200.0
2015-05-01 15:45:00,91.01,91.06,90.98,91.02,59200.0,85.6622,85.7093,85.634,85.6716,59200.0
2015-05-01 15:50:00,91.01,91.1,91.01,91.1,140200.0,85.6622,85.7469,85.6622,85.7469,140200.0
2015-05-01 15:55:00,91.1,91.28,91.1,91.24,227400.0,85.7469,85.9163,85.7469,85.8787,227400.0
2015-05-04 09:30:00,91.49,91.5,90.81,90.99,145500.0,86.114,86.1234,85.4739,85.6434,145500.0
2015-05-04 09:35:00,91.02,91.27,90.95,90.97,81300.0,85.6716,85.9069,85.6057,85.6245,81300.0
2015-05-04 09:40:00,90.97,91.19,90.96,91.1,63700.0,85.6245,85.8316,85.6151,85.7469,63700.0
2015-05-04 09:45:00,91.1,91.44,91.1,91.28,55700.0,85.7469,86.0669,85.7469,85.9163,55700.0
2015-05-04 09:50:00,91.28,91.4,91.16,91.39,75200.0,85.9163,86.0293,85.8034,86.0199,75200.0
2015-05-04 09:55:00,91.41,91.5,91.2,91.22,57200.0,86.0387,86.1234,85.841,85.8599,57200.0
2015-05-04 10:00:00,91.2,91.44,91.18,91.41,37300.0,85.841,86.0669,85.8222,86.0387,37300.0
2015-05-04 10:05:00,91.43,91.49,91.36,91.45,42200.0,86.0575,86.114,85.9916,86.0763,42200.0
2015-05-04 10:10:00,91.45,91.75,91.39,91.7,88400.0,86.0763,86.3587,86.0199,86.3116,88400.0
2015-05-04 10:15:00,91.7,91.84,91.59,91.81,110200.0,86.3116,86.4434,86.2081,86.4152,110200.0
2015-05-04 10:20:00,91.81,91.84,91.68,91.78,55200.0,86.4152,86.4434,86.2928,86.3869,55200.0
2015-05-04 10:25:00,91.78,91.89,91.76,91.86,65100.0,86.3869,86.4905,86.3681,86.4622,65100.0
2015-05-04 10:30:00,91.87,91.99,91.79,91.83,163600.0,86.4717,86.5846,86.3964,86.434,163600.0
2015-05-04 10:35:00,91.83,91.84,91.53,91.53,40000.0,86.434,86.4434,86.1516,86.1516,40000.0
2015-05-04 10:40:00,91.53,91.66,91.51,91.66,30500.0,86.1516,86.274,86.1328,86.274,30500.0
2015-05-04 10:45:00,91.67,91.71,91.55,91.61,111600.0,86.2834,86.3211,86.1705,86.2269,111600.0
2015-05-04 10:50:00,91.6,91.72,91.59,91.69,48500.0,86.2175,86.3305,86.2081,86.3022,48500.0
2015-05-04 10:55:00,91.69,91.7,91.62,91.65,30100.0,86.3022,86.3116,86.2363,86.2646,30100.0
2015-05-04 11:00:00,91.65,91.66,91.59,91.65,69100.0,86.2646,86.274,86.2081,86.2646,69100.0
2015-05-04 11:05:00,91.64,91.7,91.58,91.59,36400.0,86.2552,86.3116,86.1987,86.2081,36400.0
2015-05-04 11:10:00,91.59,91.65,91.57,91.6,46000.0,86.2081,86.2646,86.1893,86.2175,46000.0
2015-05-04 11:15:00,91.6,91.63,91.53,91.61,40400.0,86.2175,86.2458,86.1516,86.2269,40400.0
2015-05-04 11:20:00,91.61,91.67,91.55,91.55,69700.0,86.2269,86.2834,86.1705,86.1705,69700.0
2015-05-04 11:25:00,91.56,91.63,91.53,91.58,22900.0,86.1799,86.2458,86.1516,86.1987,22900.0
2015-05-04 11:30:00,91.57,91.6,91.41,91.42,37400.0,86.1893,86.2175,86.0387,86.0481,37400.0
2015-05-04 11:35:00,91.43,91.48,91.37,91.44,35600.0,86.0575,86.1046,86.001,86.0669,35600.0
2015-05-04 11:40:00,91.43,91.58,91.43,91.57,18100.0,86.0575,86.1987,86.0575,86.1893,18100.0
2015-05-04 11:45:00,91.59,91.61,91.52,91.56,27000.0,86.2081,86.2269,86.1422,86.1799,27000.0
2015-05-04 11:50:00,91.56,91.57,91.34,91.48,28900.0,86.1799,86.1893,85.9728,86.1046,28900.0
2015-05-04 11:55:00,91.47,91.55,91.44,91.54,18000.0,86.0952,86.1705,86.0669,86.161,18000.0
2015-05-04 12:00:00,91.54,91.57,91.49,91.55,22800.0,86.161,86.1893,86.114,86.1705,22800.0
2015-05-04 12:05:00,91.55,91.62,91.53,91.54,35900.0,86.1705,86.2363,86.1516,86.161,35900.0
2015-05-04 12:10:00,91.55,91.59,91.49,91.54,22800.0,86.1705,86.2081,86.114,86.161,22800.0
2015-05-04 12:15:00,91.53,91.55,91.47,91.49,48900.0,86.1516,86.1705,86.0952,86.114,48900.0
2015-05-04 12:20:00,91.49,91.5,91.39,91.43,31500.0,86.114,86.1234,86.0199,86.0575,31500.0
2015-05-04 12:25:00,91.43,91.52,91.43,91.51,17600.0,86.0575,86.1422,86.0575,86.1328,17600.0
2015-05-04 12:30:00,91.51,91.51,91.41,91.44,23000.0,86.1328,86.1328,86.0387,86.0669,23000.0
2015-05-04 12:35:00,91.44,91.48,91.39,91.46,31600.0,86.0669,86.1046,86.0199,86.0858,31600.0
2015-05-04 12:40:00,91.45,91.48,91.42,91.45,18300.0,86.0763,86.1046,86.0481,86.0763,18300.0
2015-05-04 12:45:00,91.46,91.47,91.43,91.43,26900.0,86.0858,86.0952,86.0575,86.0575,26900.0
2015-05-04 12:50:00,91.44,91.49,91.44,91.46,17600.0,86.0669,86.114,86.0669,86.0858,17600.0
2015-05-04 12:55:00,91.46,91.46,91.36,91.37,17600.0,86.0858,86.0858,85.9916,86.001,17600.0
2015-05-04 13:00:00,91.36,91.37,91.31,91.33,17200.0,85.9916,86.001,85.9446,85.9634,17200.0
2015-05-04 13:05:00,91.33,91.4,91.22,91.28,49700.0,85.9634,86.0293,85.8599,85.9163,49700.0
2015-05-04 13:10:00,91.27,91.4,91.24,91.38,25300.0,85.9069,86.0293,85.8787,86.0105,25300.0
2015-05-04 13:15:00,91.39,91.49,91.38,91.47,49300.0,86.0199,86.114,86.0105,86.0952,49300.0
2015-05-04 13:20:00,91.47,91.51,91.4,91.41,40800.0,86.0952,86.1328,86.0293,86.0387,40800.0
2015-05-04 13:25:00,91.41,91.52,91.41,91.47,33100.0,86.0387,86.1422,86.0387,86.0952,33100.0
2015-05-04 13:30:00,91.47,91.52,91.44,91.5,33900.0,86.0952,86.1422,86.0669,86.1234,33900.0
2015-05-04 13:35:00,91.5,91.51,91.44,91.47,68500.0,86.1234,86.1328,86.0669,86.0952,68500.0
2015-05-04 13:40:00,91.47,91.53,91.44,91.51,56500.0,86.0952,86.1516,86.0669,86.1328,56500.0
2015-05-04 13:45:00,91.52,91.52,91.48,91.5,19300.0,86.1422,86.1422,86.1046,86.1234,19300.0
2015-05-04 13:50:00,91.49,91.6,91.49,91.54,15400.0,86.114,86.2175,86.114,86.161,15400.0
2015-05-04 13:55:00,91.56,91.59,91.51,91.56,17100.0,86.1799,86.2081,86.1328,86.1799,17100.0
2015-05-04 14:00:00,91.57,91.64,91.55,91.55,18500.0,86.1893,86.2552,86.1705,86.1705,18500.0
2015-05-04 14:05:00,91.56,91.59,91.42,91.56,32800.0,86.1799,86.2081,86.0481,86.1799,32800.0
2015-05-04 14:10:00,91.57,91.6,91.49,91.49,42400.0,86.1893,86.2175,86.114,86.114,42400.0
2015-05-04 14:15:00,91.5,91.59,91.5,91.56,38800.0,86.1234,86.2081,86.1234,86.1799,38800.0
2015-05-04 14:20:00,91.56,91.66,91.52,91.66,79400.0,86.1799,86.274,86.1422,86.274,79400.0
2015-05-04 14:25:00,91.66,91.68,91.55,91.58,83300.0,86.274,86.2928,86.1705,86.1987,83300.0
2015-05-04 14:30:00,91.58,91.61,91.56,91.59,18900.0,86.1987,86.2269,86.1799,86.2081,18900.0
2015-05-04 14:35:00,91.6,91.65,91.59,91.62,16100.0,86.2175,86.2646,86.2081,86.2363,16100.0
2015-05-04 14:40:00,91.62,91.68,91.58,91.63,24200.0,86.2363,86.2928,86.1987,86.2458,24200.0
2015-05-04 14:45:00,91.62,91.63,91.53,91.59,30700.0,86.2363,86.2458,86.1516,86.2081,30700.0
2015-05-04 14:50:00,91.59,91.6,91.54,91.55,25700.0,86.2081,86.2175,86.161,86.1705,25700.0
2015-05-04 14:55:00,91.56,91.6,91.55,91.55,26500.0,86.1799,86.2175,86.1705,86.1705,26500.0
2015-05-04 15:00:00,91.55,91.56,91.48,91.53,44100.0,86.1705,86.1799,86.1046,86.1516,44100.0
2015-05-04 15:05:00,91.54,91.55,91.49,91.49,23200.0,86.161,86.1705,86.114,86.114,23200.0
2015-05-04 15:10:00,91.49,91.55,91.47,91.49,31300.0,86.114,86.1705,86.0952,86.114,31300.0
2015-05-04 15:15:00,91.5,91.59,91.47,91.53,35400.0,86.1234,86.2081,86.0952,86.1516,35400.0
2015-05-04 15:20:00,91.54,91.6,91.51,91.58,39000.0,86.161,86.2175,86.1328,86.1987,39000.0
2015-05-04 15:25:00,91.58,91.58,91.49,91.49,36800.0,86.1987,86.1987,86.114,86.114,36800.0
2015-05-04 15:30:00,91.49,91.54,91.47,91.49,54900.0,86.114,86.161,86.0952,86.114,54900.0
2015-05-04 15:35:00,91.48,91.53,91.43,91.43,44100.0,86.1046,86.1516,86.0575,86.0575,44100.0
2015-05-04 15:40:00,91.44,91.48,91.35,91.36,83700.0,86.0669,86.1046,85.9822,85.9916,83700.0
2015-05-04 15:45:00,91.36,91.4,91.27,91.27,98100.0,85.9916,86.0293,85.9069,85.9069,98100.0
2015-05-04 15:50:00,91.27,91.32,91.2,91.2,104000.0,85.9069,85.954,85.841,85.841,104000.0
2015-05-04 15:55:00,91.2,91.23,91.17,91.2,159700.0,85.841,85.8693,85.8128,85.841,159700.0
2015-05-05 09:30:00,91.14,91.75,91.03,91.6,108600.0,85.7846,86.3587,85.681,86.2175,108600.0
2015-05-05 09:35:00,91.55,91.92,91.51,91.56,53500.0,86.1705,86.5187,86.1328,86.1799,53500.0
2015-05-05 09:40:00,91.56,91.59,91.45,91.58,27700.0,86.1799,86.2081,86.0763,86.1987,27700.0
2015-05-05 09:45:00,91.58,91.67,91.42,91.52,40500.0,86.1987,86.2834,86.0481,86.1422,40500.0
2015-05-05 09:50:00,91.53,91.61,91.43,91.55,55600.0,86.1516,86.2269,86.0575,86.1705,55600.0
2015-05-05 09:55:00,91.57,91.58,91.33,91.33,52200.0,86.1893,86.1987,85.9634,85.9634,52200.0
2015-05-05 10:00:00,91.36,91.43,91.29,91.31,33200.0,85.9916,86.0575,85.9257,85.9446,33200.0
2015-05-05 10:05:00,91.3,91.51,91.23,91.5,56500.0,85.9352,86.1328,85.8693,86.1234,56500.0
2015-05-05 10:10:00,91.49,91.52,91.36,91.41,32100.0,86.114,86.1422,85.9916,86.0387,32100.0
2015-05-05 10:15:00,91.41,91.41,91.2,91.29,23500.0,86.0387,86.0387,85.841,85.9257,23500.0
2015-05-05 10:20:00,91.24,91.49,91.22,91.46,24800.0,85.8787,86.114,85.8599,86.0858,24800.0
2015-05-05 10:25:00,91.44,91.53,91.39,91.39,15600.0,86.0669,86.1516,86.0199,86.0199,15600.0
2015-05-05 10:30:00,91.4,91.46,91.34,91.39,34900.0,86.0293,86.0858,85.9728,86.0199,34900.0
2015-05-05 10:35:00,91.39,91.47,91.33,91.38,26000.0,86.0199,86.0952,85.9634,86.0105,26000.0
2015-05-05 10:40:00,91.38,91.47,91.32,91.45,36600.0,86.0105,86.0952,85.954,86.0763,36600.0
2015-05-05 10:45:00,91.45,91.49,91.39,91.42,24300.0,86.0763,86.114,86.0199,86.0481,24300.0
2015-05-05 10:50:00,91.42,91.46,91.38,91.42,36600.0,86.0481,86.0858,86.0105,86.0481,36600.0
2015-05-05 10:55:00,91.43,91.49,91.41,91.44,32300.0,86.0575,86.114,86.0387,86.0669,32300.0
2015-05-05 11:00:00,91.43,91.48,91.27,91.29,55900.0,86.0575,86.1046,85.9069,85.9257,55900.0
2015-05-05 11:05:00,91.28,91.29,91.18,91.24,35200.0,85.9163,85.9257,85.8222,85.8787,35200.0
2015-05-05 11:10:00,91.23,91.35,91.19,91.34,45900.0,85.8693,85.9822,85.8316,85.9728,45900.0
2015-05-05 11:15:00,91.34,91.42,91.33,91.36,45000.0,85.9728,86.0481,85.9634,85.9916,45000.0
2015-05-05 11:20:00,91.37,91.4,91.26,91.26,35300.0,86.001,86.0293,85.8975,85.8975,35300.0
2015-05-05 11:25:00,91.27,91.29,91.17,91.2,37700.0,85.9069,85.9257,85.8128,85.841,37700.0
2015-05-05 11:30:00,91.19,91.2,91.0,91.19,66800.0,85.8316,85.841,85.6528,85.8316,66800.0
2015-05-05 11:35:00,91.19,91.23,91.11,91.12,27000.0,85.8316,85.8693,85.7563,85.7657,27000.0
2015-05-05 11:40:00,91.13,91.26,91.11,91.2,24100.0,85.7751,85.8975,85.7563,85.841,24100.0
2015-05-05 11:45:00,91.2,91.23,91.17,91.18,13400.0,85.841,85.8693,85.8128,85.8222,13400.0
2015-05-05 11:50:00,91.18,91.2,91.08,91.08,22700.0,85.8222,85.841,85.7281,85.7281,22700.0
2015-05-05 11:55:00,91.09,91.14,91.08,91.13,14300.0,85.7375,85.7846,85.7281,85.7751,14300.0
2015-05-05 12:00:00,91.12,91.16,91.1,91.1,20100.0,85.7657,85.8034,85.7469,85.7469,20100.0
2015-05-05 12:05:00,91.09,91.22,91.09,91.17,33800.0,85.7375,85.8599,85.7375,85.8128,33800.0
2015-05-05 12:10:00,91.17,91.18,91.09,91.18,16600.0,85.8128,85.8222,85.7375,85.8222,16600.0
2015-05-05 12:15:00,91.18,91.21,91.09,91.19,16600.0,85.8222,85.8504,85.7375,85.8316,16600.0
2015-05-05 12:20:00,91.2,91.23,91.12,91.15,14600.0,85.841,85.8693,85.7657,85.794,14600.0
2015-05-05 12:25:00,91.15,91.18,91.06,91.13,12500.0,85.794,85.8222,85.7093,85.7751,12500.0
2015-05-05 12:30:00,91.12,91.21,91.07,91.2,16300.0,85.7657,85.8504,85.7187,85.841,16300.0
2015-05-05 12:35:00,91.19,91.23,91.18,91.18,16200.0,85.8316,85.8693,85.8222,85.8222,16200.0
2015-05-05 12:40:00,91.17,91.22,91.14,91.18,29800.0,85.8128,85.8599,85.7846,85.8222,29800.0
2015-05-05 12:45:00,91.17,91.31,91.17,91.31,21100.0,85.8128,85.9446,85.8128,85.9446,21100.0
2015-05-05 12:50:00,91.31,91.34,91.26,91.29,35400.0,85.9446,85.9728,85.8975,85.9257,35400.0
2015-05-05 12:55:00,91.28,91.29,91.17,91.19,12600.0,85.9163,85.9257,85.8128,85.8316,12600.0
2015-05-05 13:00:00,91.19,91.19,91.08,91.09,13100.0,85.8316,85.8316,85.7281,85.7375,13100.0
2015-05-05 13:05:00,91.07,91.09,90.97,90.98,21000.0,85.7187,85.7375,85.6245,85.634,21000.0
2015-05-05 13:10:00,90.97,90.98,90.87,90.87,24900.0,85.6245,85.634,85.5304,85.5304,24900.0
2015-05-05 13:15:00,90.88,90.91,90.76,90.9,83500.0,85.5398,85.5681,85.4269,85.5587,83500.0
2015-05-05 13:20:00,90.89,90.89,90.76,90.89,17900.0,85.5492,85.5492,85.4269,85.5492,17900.0
2015-05-05 13:25:00,90.9,90.99,90.88,90.95,23700.0,85.5587,85.6434,85.5398,85.6057,23700.0
2015-05-05 13:30:00,90.95,90.99,90.92,90.95,17800.0,85.6057,85.6434,85.5775,85.6057,17800.0
2015-05-05 13:35:00,90.95,91.09,90.95,91.05,20400.0,85.6057,85.7375,85.6057,85.6998,20400.0
2015-05-05 13:40:00,91.06,91.07,90.98,91.0,17900.0,85.7093,85.7187,85.634,85.6528,17900.0
2015-05-05 13:45:00,91.03,91.03,90.96,90.99,15100.0,85.681,85.681,85.6151,85.6434,15100.0
2015-05-05 13:50:00,90.98,91.06,90.9,90.98,16400.0,85.634,85.7093,85.5587,85.634,16400.0
2015-05-05 13:55:00,90.97,91.02,90.94,90.98,20800.0,85.6245,85.6716,85.5963,85.634,20800.0
2015-05-05 14:00:00,90.97,90.97,90.86,90.92,19500.0,85.6245,85.6245,85.521,85.5775,19500.0
2015-05-05 14:05:00,90.92,90.99,90.89,90.96,31000.0,85.5775,85.6434,85.5492,85.6151,31000.0
2015-05-05 14:10:00,90.96,91.04,90.96,91.0,19100.0,85.6151,85.6904,85.6151,85.6528,19100.0
2015-05-05 14:15:00,91.0,91.03,90.95,91.01,17600.0,85.6528,85.681,85.6057,85.6622,17600.0
2015-05-05 14:20:00,91.01,91.03,90.89,90.98,20900.0,85.6622,85.681,85.5492,85.634,20900.0
2015-05-05 14:25:00,90.98,90.98,90.84,90.89,21200.0,85.634,85.634,85.5022,85.5492,21200.0
2015-05-05 14:30:00,90.88,90.94,90.81,90.94,22700.0,85.5398,85.5963,85.4739,85.5963,22700.0
2015-05-05 14:35:00,90.93,90.93,90.8,90.8,36200.0,85.5869,85.5869,85.4645,85.4645,36200.0
2015-05-05 14:40:00,90.81,90.83,90.69,90.7,28300.0,85.4739,85.4928,85.361,85.3704,28300.0
2015-05-05 14:45:00,90.7,90.76,90.66,90.67,20300.0,85.3704,85.4269,85.3328,85.3422,20300.0
2015-05-05 14:50:00,90.67,90.67,90.56,90.57,26200.0,85.3422,85.3422,85.2386,85.248,26200.0
2015-05-05 14:55:00,90.58,90.69,90.57,90.62,26000.0,85.2575,85.361,85.248,85.2951,26000.0
2015-05-05 15:00:00,90.62,90.71,90.59,90.7,24400.0,85.2951,85.3798,85.2669,85.3704,24400.0
2015-05-05 15:05:00,90.71,90.73,90.58,90.59,42200.0,85.3798,85.3986,85.2575,85.2669,42200.0
2015-05-05 15:10:00,90.59,90.73,90.57,90.73,25300.0,85.2669,85.3986,85.248,85.3986,25300.0
2015-05-05 15:15:00,90.73,90.76,90.67,90.69,39600.0,85.3986,85.4269,85.3422,85.361,39600.0
2015-05-05 15:20:00,90.69,90.75,90.64,90.73,60700.0,85.361,85.4175,85.3139,85.3986,60700.0
2015-05-05 15:25:00,90.72,90.84,90.72,90.8,38400.0,85.3892,85.5022,85.3892,85.4645,38400.0
2015-05-05 15:30:00,90.8,90.82,90.71,90.79,78400.0,85.4645,85.4834,85.3798,85.4551,78400.0
2015-05-05 15:35:00,90.79,90.91,90.76,90.85,51500.0,85.4551,85.5681,85.4269,85.5116,51500.0
2015-05-05 15:40:00,90.85,90.85,90.75,90.83,79800.0,85.5116,85.5116,85.4175,85.4928,79800.0
2015-05-05 15:45:00,90.84,90.91,90.75,90.79,77400.0,85.5022,85.5681,85.4175,85.4551,77400.0
2015-05-05 15:50:00,90.78,90.84,90.77,90.82,95000.0,85.4457,85.5022,85.4363,85.4834,95000.0
2015-05-05 15:55:00,90.81,90.92,90.81,90.83,193300.0,85.4739,85.5775,85.4739,85.4928,193300.0
2015-05-06 09:30:00,91.05,91.45,90.85,91.12,79700.0,85.6998,86.0763,85.5116,85.7657,79700.0
2015-05-06 09:35:00,91.15,91.29,90.95,91.16,31200.0,85.794,85.9257,85.6057,85.8034,31200.0
2015-05-06 09:40:00,91.1,91.13,90.76,90.9,43700.0,85.7469,85.7751,85.4269,85.5587,43700.0
2015-05-06 09:45:00,90.89,90.93,90.69,90.79,43500.0,85.5492,85.5869,85.361,85.4551,43500.0
2015-05-06 09:50:00,90.77,90.83,90.62,90.68,57600.0,85.4363,85.4928,85.2951,85.3516,57600.0
2015-05-06 09:55:00,90.69,90.92,90.67,90.9,54400.0,85.361,85.5775,85.3422,85.5587,54400.0
2015-05-06 10:00:00,90.89,90.98,90.74,90.97,46400.0,85.5492,85.634,85.4081,85.6245,46400.0
2015-05-06 10:05:00,90.94,90.95,90.43,90.48,35000.0,85.5963,85.6057,85.1163,85.1633,35000.0
2015-05-06 10:10:00,90.51,90.61,90.42,90.57,19000.0,85.1916,85.2857,85.1069,85.248,19000.0
2015-05-06 10:15:00,90.57,90.7,90.49,90.58,25200.0,85.248,85.3704,85.1727,85.2575,25200.0
2015-05-06 10:20:00,90.58,90.66,90.57,90.62,17400.0,85.2575,85.3328,85.248,85.2951,17400.0
2015-05-06 10:25:00,90.59,90.76,90.48,90.73,18000.0,85.2669,85.4269,85.1633,85.3986,18000.0
2015-05-06 10:30:00,90.75,90.75,90.5,90.56,22400.0,85.4175,85.4175,85.1822,85.2386,22400.0
2015-05-06 10:35:00,90.55,90.59,90.41,90.59,16500.0,85.2292,85.2669,85.0974,85.2669,16500.0
2015-05-06 10:40:00,90.61,90.76,90.55,90.7,35200.0,85.2857,85.4269,85.2292,85.3704,35200.0
2015-05-06 10:45:00,90.72,91.1,90.72,91.08,44600.0,85.3892,85.7469,85.3892,85.7281,44600.0
2015-05-06 10:50:00,91.05,91.11,91.03,91.08,19200.0,85.6998,85.7563,85.681,85.7281,19200.0
2015-05-06 10:55:00,91.09,91.17,91.05,91.17,42600.0,85.7375,85.8128,85.6998,85.8128,42600.0
2015-05-06 11:00:00,91.18,91.26,91.12,91.26,28300.0,85.8222,85.8975,85.7657,85.8975,28300.0
2015-05-06 11:05:00,91.26,91.31,91.2,91.24,60900.0,85.8975,85.9446,85.841,85.8787,60900.0
2015-05-06 11:10:00,91.24,91.24,91.1,91.14,58200.0,85.8787,85.8787,85.7469,85.7846,58200.0
2015-05-06 11:15:00,91.11,91.21,91.1,91.19,24000.0,85.7563,85.8504,85.7469,85.8316,24000.0
2015-05-06 11:20:00,91.18,91.26,91.1,91.24,49100.0,85.8222,85.8975,85.7469,85.8787,49100.0
2015-05-06 11:25:00,91.23,91.32,91.16,91.19,35200.0,85.8693,85.954,85.8034,85.8316,35200.0
2015-05-06 11:30:00,91.19,91.29,91.13,91.16,44300.0,85.8316,85.9257,85.7751,85.8034,44300.0
2015-05-06 11:35:00,91.17,91.22,91.01,91.13,77900.0,85.8128,85.8599,85.6622,85.7751,77900.0
2015-05-06 11:40:00,91.14,91.44,91.14,91.42,36400.0,85.7846,86.0669,85.7846,86.0481,36400.0
2015-05-06 11:45:00,91.41,91.41,91.29,91.31,36700.0,86.0387,86.0387,85.9257,85.9446,36700.0
2015-05-06 11:50:00,91.3,91.37,91.27,91.28,18700.0,85.9352,86.001,85.9069,85.9163,18700.0
2015-05-06 11:55:00,91.29,91.32,91.19,91.26,20500.0,85.9257,85.954,85.8316,85.8975,20500.0
2015-05-06 12:00:00,91.26,91.26,91.07,91.08,13200.0,85.8975,85.8975,85.7187,85.7281,13200.0
2015-05-06 12:05:00,91.07,91.13,91.04,91.1,20800.0,85.7187,85.7751,85.6904,85.7469,20800.0
2015-05-06 12:10:00,91.1,91.19,91.08,91.12,28200.0,85.7469,85.8316,85.7281,85.7657,28200.0
2015-05-06 12:15:00,91.13,91.21,91.1,91.2,17900.0,85.7751,85.8504,85.7469,85.841,17900.0
2015-05-06 12:20:00,91.21,91.24,91.16,91.22,23800.0,85.8504,85.8787,85.8034,85.8599,23800.0
2015-05-06 12:25:00,91.21,91.25,91.16,91.16,21800.0,85.8504,85.8881,85.8034,85.8034,21800.0
2015-05-06 12:30:00,91.16,91.23,91.14,91.2,25700.0,85.8034,85.8693,85.7846,85.841,25700.0
2015-05-06 12:35:00,91.19,91.28,91.16,91.25,24200.0,85.8316,85.9163,85.8034,85.8881,24200.0
2015-05-06 12:40:00,91.25,91.28,91.14,91.14,28500.0,85.8881,85.9163,85.7846,85.7846,28500.0
2015-05-06 12:45:00,91.15,91.23,91.12,91.21,21500.0,85.794,85.8693,85.7657,85.8504,21500.0
2015-05-06 12:50:00,91.21,91.21,91.0,91.0,35100.0,85.8504,85.8504,85.6528,85.6528,35100.0
2015-05-06 12:55:00,91.0,91.06,90.97,90.97,14700.0,85.6528,85.7093,85.6245,85.6245,14700.0
2015-05-06 13:00:00,90.96,91.0,90.81,90.82,24400.0,85.6151,85.6528,85.4739,85.4834,24400.0
2015-05-06 13:05:00,90.81,90.92,90.81,90.84,29500.0,85.4739,85.5775,85.4739,85.5022,29500.0
2015-05-06 13:10:00,90.84,90.9,90.8,90.81,28000.0,85.5022,85.5587,85.4645,85.4739,28000.0
2015-05-06 13:15:00,90.8,90.88,90.76,90.84,44000.0,85.4645,85.5398,85.4269,85.5022,44000.0
2015-05-06 13:20:00,90.83,90.87,90.77,90.83,33600.0,85.4928,85.5304,85.4363,85.4928,33600.0
2015-05-06 13:25:00,90.82,90.82,90.6,90.62,26900.0,85.4834,85.4834,85.2763,85.2951,26900.0
2015-05-06 13:30:00,90.62,90.68,90.51,90.59,31000.0,85.2951,85.3516,85.1916,85.2669,31000.0
2015-05-06 13:35:00,90.56,90.64,90.48,90.64,17200.0,85.2386,85.3139,85.1633,85.3139,17200.0
2015-05-06 13:40:00,90.63,90.7,90.56,90.56,19200.0,85.3045,85.3704,85.2386,85.2386,19200.0
2015-05-06 13:45:00,90.58,90.58,90.4,90.48,77700.0,85.2575,85.2575,85.088,85.1633,77700.0
2015-05-06 13:50:00,90.47,90.47,90.38,90.42,34800.0,85.1539,85.1539,85.0692,85.1069,34800.0
2015-05-06 13:55:00,90.44,90.52,90.44,90.46,21000.0,85.1257,85.201,85.1257,85.1445,21000.0
2015-05-06 14:00:00,90.47,90.55,90.44,90.47,26800.0,85.1539,85.2292,85.1257,85.1539,26800.0
2015-05-06 14:05:00,90.46,90.5,90.42,90.47,29700.0,85.1445,85.1822,85.1069,85.1539,29700.0
2015-05-06 14:10:00,90.48,90.48,90.31,90.35,23400.0,85.1633,85.1633,85.0033,85.041,23400.0
2015-05-06 14:15:00,90.36,90.54,90.33,90.54,14500.0,85.0504,85.2198,85.0222,85.2198,14500.0
2015-05-06 14:20:00,90.55,90.55,90.37,90.39,29000.0,85.2292,85.2292,85.0598,85.0786,29000.0
2015-05-06 14:25:00,90.39,90.41,90.29,90.38,21200.0,85.0786,85.0974,84.9845,85.0692,21200.0
2015-05-06 14:30:00,90.38,90.38,90.22,90.24,31100.0,85.0692,85.0692,84.9186,84.9374,31100.0
2015-05-06 14:35:00,90.23,90.27,90.06,90.13,37600.0,84.928,84.9657,84.768,84.8339,37600.0
2015-05-06 14:40:00,90.13,90.14,89.96,90.14,34800.0,84.8339,84.8433,84.6739,84.8433,34800.0
2015-05-06 14:45:00,90.12,90.12,89.98,90.09,75600.0,84.8245,84.8245,84.6927,84.7963,75600.0
2015-05-06 14:50:00,90.1,90.15,90.07,90.12,67300.0,84.8057,84.8527,84.7774,84.8245,67300.0
2015-05-06 14:55:00,90.11,90.21,90.06,90.18,22600.0,84.8151,84.9092,84.768,84.881,22600.0
2015-05-06 15:00:00,90.17,90.28,90.16,90.21,19900.0,84.8716,84.9751,84.8621,84.9092,19900.0
2015-05-06 15:05:00,90.21,90.29,90.17,90.28,60100.0,84.9092,84.9845,84.8716,84.9751,60100.0
2015-05-06 15:10:00,90.27,90.27,90.15,90.2,85600.0,84.9657,84.9657,84.8527,84.8998,85600.0
2015-05-06 15:15:00,90.19,90.24,90.01,90.03,44300.0,84.8904,84.9374,84.721,84.7398,44300.0
2015-05-06 15:20:00,90.03,90.19,90.02,90.15,26300.0,84.7398,84.8904,84.7304,84.8527,26300.0
2015-05-06 15:25:00,90.15,90.26,90.13,90.26,34000.0,84.8527,84.9563,84.8339,84.9563,34000.0
2015-05-06 15:30:00,90.25,90.28,90.11,90.11,86600.0,84.9469,84.9751,84.8151,84.8151,86600.0
2015-05-06 15:35:00,90.12,90.39,90.11,90.31,39300.0,84.8245,85.0786,84.8151,85.0033,39300.0
2015-05-06 15:40:00,90.31,90.33,90.17,90.23,36600.0,85.0033,85.0222,84.8716,84.928,36600.0
2015-05-06 15:45:00,90.24,90.33,90.2,90.31,49900.0,84.9374,85.0222,84.8998,85.0033,49900.0
2015-05-06 15:50:00,90.31,90.36,90.25,90.29,57800.0,85.0033,85.0504,84.9469,84.9845,57800.0
2015-05-06 15:55:00,90.29,90.57,90.29,90.56,109300.0,84.9845,85.248,84.9845,85.2386,109300.0
2015-05-07 09:30:00,90.71,90.97,90.35,90.5,98300.0,85.3798,85.6245,85.041,85.1822,98300.0
2015-05-07 09:35:00,90.56,90.86,90.37,90.86,79100.0,85.2386,85.521,85.0598,85.521,79100.0
2015-05-07 09:40:00,90.83,91.2,90.83,91.06,41800.0,85.4928,85.841,85.4928,85.7093,41800.0
2015-05-07 09:45:00,91.1,91.33,91.05,91.33,80500.0,85.7469,85.9634,85.6998,85.9634,80500.0
2015-05-07 09:50:00,91.29,91.35,91.09,91.12,119600.0,85.9257,85.9822,85.7375,85.7657,119600.0
2015-05-07 09:55:00,91.12,91.14,90.95,91.05,90900.0,85.7657,85.7846,85.6057,85.6998,90900.0
2015-05-07 10:00:00,91.05,91.12,90.86,91.04,61300.0,85.6998,85.7657,85.521,85.6904,61300.0
2015-05-07 10:05:00,91.02,91.15,90.89,91.05,39400.0,85.6716,85.794,85.5492,85.6998,39400.0
2015-05-07 10:10:00,91.05,91.25,91.03,91.18,33800.0,85.6998,85.8881,85.681,85.8222,33800.0
2015-05-07 10:15:00,91.18,91.22,91.1,91.19,34300.0,85.8222,85.8599,85.7469,85.8316,34300.0
2015-05-07 10:20:00,91.19,91.21,91.1,91.19,38700.0,85.8316,85.8504,85.7469,85.8316,38700.0
2015-05-07 10:25:00,91.2,91.25,90.97,91.0,42900.0,85.841,85.8881,85.6245,85.6528,42900.0
2015-05-07 10:30:00,91.01,91.07,90.95,90.98,57300.0,85.6622,85.7187,85.6057,85.634,57300.0
2015-05-07 10:35:00,90.98,91.07,90.97,91.07,21000.0,85.634,85.7187,85.6245,85.7187,21000.0
2015-05-07 10:40:00,91.09,91.33,91.09,91.31,47800.0,85.7375,85.9634,85.7375,85.9446,47800.0
2015-05-07 10:45:00,91.3,91.35,91.22,91.25,21200.0,85.9352,85.9822,85.8599,85.8881,21200.0
2015-05-07 10:50:00,91.25,91.39,91.23,91.36,29500.0,85.8881,86.0199,85.8693,85.9916,29500.0
2015-05-07 10:55:00,91.36,91.4,91.32,91.33,26000.0,85.9916,86.0293,85.954,85.9634,26000.0
2015-05-07 11:00:00,91.34,91.4,91.26,91.35,45600.0,85.9728,86.0293,85.8975,85.9822,45600.0
2015-05-07 11:05:00,91.36,91.38,91.22,91.27,25600.0,85.9916,86.0105,85.8599,85.9069,25600.0
2015-05-07 11:10:00,91.27,91.38,91.25,91.36,18000.0,85.9069,86.0105,85.8881,85.9916,18000.0
2015-05-07 11:15:00,91.34,91.53,91.32,91.5,44800.0,85.9728,86.1516,85.954,86.1234,44800.0
2015-05-07 11:20:00,91.51,91.59,91.48,91.56,26600.0,86.1328,86.2081,86.1046,86.1799,26600.0
2015-05-07 11:25:00,91.57,91.75,91.57,91.66,57600.0,86.1893,86.3587,86.1893,86.274,57600.0
2015-05-07 11:30:00,91.67,91.69,91.58,91.65,38100.0,86.2834,86.3022,86.1987,86.2646,38100.0
2015-05-07 11:35:00,91.64,91.75,91.61,91.64,29200.0,86.2552,86.3587,86.2269,86.2552,29200.0
2015-05-07 11:40:00,91.62,91.73,91.62,91.64,23500.0,86.2363,86.3399,86.2363,86.2552,23500.0
2015-05-07 11:45:00,91.65,91.75,91.64,91.74,43100.0,86.2646,86.3587,86.2552,86.3493,43100.0
2015-05-07 11:50:00,91.74,91.74,91.65,91.73,28100.0,86.3493,86.3493,86.2646,86.3399,28100.0
2015-05-07 11:55:00,91.71,91.74,91.66,91.7,43200.0,86.3211,86.3493,86.274,86.3116,43200.0
2015-05-07 12:00:00,91.71,91.71,91.63,91.71,54000.0,86.3211,86.3211,86.2458,86.3211,54000.0
2015-05-07 12:05:00,91.71,91.71,91.6,91.62,21500.0,86.3211,86.3211,86.2175,86.2363,21500.0
2015-05-07 12:10:00,91.63,91.72,91.59,91.7,21700.0,86.2458,86.3305,86.2081,86.3116,21700.0
2015-05-07 12:15:00,91.7,91.75,91.67,91.74,23300.0,86.3116,86.3587,86.2834,86.3493,23300.0
2015-05-07 12:20:00,91.75,91.8,91.72,91.77,23400.0,86.3587,86.4058,86.3305,86.3775,23400.0
2015-05-07 12:25:00,91.76,91.76,91.71,91.72,11300.0,86.3681,86.3681,86.3211,86.3305,11300.0
2015-05-07 12:30:00,91.74,91.76,91.69,91.72,15500.0,86.3493,86.3681,86.3022,86.3305,15500.0
2015-05-07 12:35:00,91.72,91.78,91.71,91.75,23000.0,86.3305,86.3869,86.3211,86.3587,23000.0
2015-05-07 12:40:00,91.76,91.79,91.69,91.69,17000.0,86.3681,86.3964,86.3022,86.3022,17000.0
2015-05-07 12:45:00,91.69,91.72,91.61,91.65,37100.0,86.3022,86.3305,86.2269,86.2646,37100.0
2015-05-07 12:50:00,91.65,91.71,91.64,91.7,54900.0,86.2646,86.3211,86.2552,86.3116,54900.0
2015-05-07 12:55:00,91.68,91.71,91.65,91.67,38300.0,86.2928,86.3211,86.2646,86.2834,38300.0
2015-05-07 13:00:00,91.68,91.77,91.66,91.67,24000.0,86.2928,86.3775,86.274,86.2834,24000.0
2015-05-07 13:05:00,91.68,91.7,91.64,91.68,43100.0,86.2928,86.3116,86.2552,86.2928,43100.0
2015-05-07 13:10:00,91.69,91.71,91.66,91.68,17600.0,86.3022,86.3211,86.274,86.2928,17600.0
2015-05-07 13:15:00,91.69,91.74,91.66,91.68,40400.0,86.3022,86.3493,86.274,86.2928,40400.0
2015-05-07 13:20:00,91.68,91.71,91.65,91.7,32900.0,86.2928,86.3211,86.2646,86.3116,32900.0
2015-05-07 13:25:00,91.71,91.74,91.68,91.69,26200.0,86.3211,86.3493,86.2928,86.3022,26200.0
2015-05-07 13:30:00,91.69,91.73,91.68,91.7,23900.0,86.3022,86.3399,86.2928,86.3116,23900.0
2015-05-07 13:35:00,91.7,91.74,91.68,91.72,20700.0,86.3116,86.3493,86.2928,86.3305,20700.0
2015-05-07 13:40:00,91.72,91.77,91.7,91.75,26200.0,86.3305,86.3775,86.3116,86.3587,26200.0
2015-05-07 13:45:00,91.76,91.76,91.7,91.74,22200.0,86.3681,86.3681,86.3116,86.3493,22200.0
2015-05-07 13:50:00,91.73,91.77,91.71,91.72,50500.0,86.3399,86.3775,86.3211,86.3305,50500.0
2015-05-07 13:55:00,91.72,91.77,91.7,91.71,21300.0,86.3305,86.3775,86.3116,86.3211,21300.0
2015-05-07 14:00:00,91.71,91.74,91.69,91.74,26400.0,86.3211,86.3493,86.3022,86.3493,26400.0
2015-05-07 14:05:00,91.74,91.79,91.73,91.77,32800.0,86.3493,86.3964,86.3399,86.3775,32800.0
2015-05-07 14:10:00,91.77,91.83,91.75,91.83,46300.0,86.3775,86.434,86.3587,86.434,46300.0
2015-05-07 14:15:00,91.83,91.86,91.75,91.75,38600.0,86.434,86.4622,86.3587,86.3587,38600.0
2015-05-07 14:20:00,91.75,91.87,91.74,91.83,23400.0,86.3587,86.4717,86.3493,86.434,23400.0
2015-05-07 14:25:00,91.84,91.89,91.82,91.87,28900.0,86.4434,86.4905,86.4246,86.4717,28900.0
2015-05-07 14:30:00,91.85,91.88,91.84,91.86,38100.0,86.4528,86.4811,86.4434,86.4622,38100.0
2015-05-07 14:35:00,91.86,91.89,91.82,91.87,27700.0,86.4622,86.4905,86.4246,86.4717,27700.0
2015-05-07 14:40:00,91.88,91.95,91.87,91.92,41800.0,86.4811,86.547,86.4717,86.5187,41800.0
2015-05-07 14:45:00,91.92,91.97,91.88,91.89,31200.0,86.5187,86.5658,86.4811,86.4905,31200.0
2015-05-07 14:50:00,91.88,91.92,91.87,91.91,44600.0,86.4811,86.5187,86.4717,86.5093,44600.0
2015-05-07 14:55:00,91.92,91.96,91.9,91.93,33800.0,86.5187,86.5564,86.4999,86.5281,33800.0
2015-05-07 15:00:00,91.93,91.94,91.89,91.92,31200.0,86.5281,86.5375,86.4905,86.5187,31200.0
2015-05-07 15:05:00,91.91,91.94,91.87,91.91,50000.0,86.5093,86.5375,86.4717,86.5093,50000.0
2015-05-07 15:10:00,91.91,91.94,91.82,91.83,57800.0,86.5093,86.5375,86.4246,86.434,57800.0
2015-05-07 15:15:00,91.83,91.84,91.73,91.81,77300.0,86.434,86.4434,86.3399,86.4152,77300.0
2015-05-07 15:20:00,91.8,91.85,91.78,91.83,71700.0,86.4058,86.4528,86.3869,86.434,71700.0
2015-05-07 15:25:00,91.82,91.83,91.76,91.83,67500.0,86.4246,86.434,86.3681,86.434,67500.0
2015-05-07 15:30:00,91.82,91.92,91.8,91.92,121600.0,86.4246,86.5187,86.4058,86.5187,121600.0
2015-05-07 15:35:00,91.92,91.96,91.91,91.94,58800.0,86.5187,86.5564,86.5093,86.5375,58800.0
2015-05-07 15:40:00,91.93,92.03,91.93,91.98,147600.0,86.5281,86.6223,86.5281,86.5752,147600.0
2015-05-07 15:45:00,91.98,92.02,91.94,92.01,156900.0,86.5752,86.6128,86.5375,86.6034,156900.0
2015-05-07 15:50:00,92.01,92.04,91.96,92.03,144100.0,86.6034,86.6317,86.5564,86.6223,144100.0
2015-05-07 15:55:00,92.03,92.16,92.01,92.06,267300.0,86.6223,86.7446,86.6034,86.6505,267300.0
2015-05-08 09:30:00,92.84,93.1,92.64,92.95,225800.0,87.3847,87.6294,87.1964,87.4882,225800.0
2015-05-08 09:35:00,92.93,93.15,92.93,93.08,79800.0,87.4694,87.6764,87.4694,87.6106,79800.0
2015-05-08 09:40:00,93.07,93.58,93.04,93.53,199400.0,87.6011,88.0812,87.5729,88.0341,199400.0
2015-05-08 09:45:00,93.53,93.61,93.52,93.55,169200.0,88.0341,88.1094,88.0247,88.0529,169200.0
2015-05-08 09:50:00,93.56,93.6,93.44,93.59,75900.0,88.0624,88.1,87.9494,88.0906,75900.0
2015-05-08 09:55:00,93.59,93.6,93.48,93.57,112600.0,88.0906,88.1,87.9871,88.0718,112600.0
2015-05-08 10:00:00,93.59,93.85,93.56,93.81,140000.0,88.0906,88.3353,88.0624,88.2977,140000.0
2015-05-08 10:05:00,93.83,93.92,93.81,93.83,107100.0,88.3165,88.4012,88.2977,88.3165,107100.0
2015-05-08 10:10:00,93.82,93.88,93.79,93.87,76600.0,88.3071,88.3635,88.2788,88.3541,76600.0
2015-05-08 10:15:00,93.87,93.87,93.59,93.62,159600.0,88.3541,88.3541,88.0906,88.1188,159600.0
2015-05-08 10:20:00,93.63,93.76,93.63,93.75,70800.0,88.1282,88.2506,88.1282,88.2412,70800.0
2015-05-08 10:25:00,93.75,93.8,93.67,93.79,66000.0,88.2412,88.2883,88.1659,88.2788,66000.0
2015-05-08 10:30:00,93.8,93.81,93.69,93.69,70000.0,88.2883,88.2977,88.1847,88.1847,70000.0
2015-05-08 10:35:00,93.68,93.85,93.68,93.84,109300.0,88.1753,88.3353,88.1753,88.3259,109300.0
2015-05-08 10:40:00,93.85,93.97,93.85,93.92,62800.0,88.3353,88.4483,88.3353,88.4012,62800.0
2015-05-08 10:45:00,93.92,93.93,93.82,93.87,70400.0,88.4012,88.4106,88.3071,88.3541,70400.0
2015-05-08 10:50:00,93.86,93.9,93.76,93.84,55000.0,88.3447,88.3824,88.2506,88.3259,55000.0
2015-05-08 10:55:00,93.84,93.86,93.71,93.78,35600.0,88.3259,88.3447,88.2035,88.2694,35600.0
2015-05-08 11:00:00,93.79,93.88,93.76,93.88,54600.0,88.2788,88.3635,88.2506,88.3635,54600.0
2015-05-08 11:05:00,93.89,93.89,93.81,93.84,35200.0,88.373,88.373,88.2977,88.3259,35200.0
2015-05-08 11:10:00,93.84,93.9,93.84,93.86,53500.0,88.3259,88.3824,88.3259,88.3447,53500.0
2015-05-08 11:15:00,93.86,93.97,93.85,93.97,53400.0,88.3447,88.4483,88.3353,88.4483,53400.0
2015-05-08 11:20:00,93.97,93.97,93.89,93.92,58900.0,88.4483,88.4483,88.373,88.4012,58900.0
2015-05-08 11:25:00,93.92,93.93,93.8,93.85,43400.0,88.4012,88.4106,88.2883,88.3353,43400.0
2015-05-08 11:30:00,93.86,94.05,93.86,94.01,101400.0,88.3447,88.5236,88.3447,88.4859,101400.0
2015-05-08 11:35:00,94.02,94.06,93.94,93.95,100400.0,88.4953,88.533,88.42,88.4294,100400.0
2015-05-08 11:40:00,93.95,93.95,93.81,93.82,105800.0,88.4294,88.4294,88.2977,88.3071,105800.0
2015-05-08 11:45:00,93.82,93.97,93.8,93.97,79800.0,88.3071,88.4483,88.2883,88.4483,79800.0
2015-05-08 11:50:00,93.97,94.06,93.91,94.03,74700.0,88.4483,88.533,88.3918,88.5047,74700.0
2015-05-08 11:55:00,94.04,94.06,93.91,94.02,79300.0,88.5141,88.533,88.3918,88.4953,79300.0
2015-05-08 12:00:00,94.02,94.14,94.01,94.14,96100.0,88.4953,88.6083,88.4859,88.6083,96100.0
2015-05-08 12:05:00,94.14,94.22,94.12,94.14,103300.0,88.6083,88.6836,88.5894,88.6083,103300.0
2015-05-08 12:10:00,94.14,94.19,94.02,94.08,128500.0,88.6083,88.6553,88.4953,88.5518,128500.0
2015-05-08 12:15:00,94.08,94.2,94.07,94.19,167100.0,88.5518,88.6647,88.5424,88.6553,167100.0
2015-05-08 12:20:00,94.19,94.23,94.15,94.18,93500.0,88.6553,88.693,88.6177,88.6459,93500.0
2015-05-08 12:25:00,94.19,94.23,94.12,94.15,96400.0,88.6553,88.693,88.5894,88.6177,96400.0
2015-05-08 12:30:00,94.15,94.17,94.02,94.02,74500.0,88.6177,88.6365,88.4953,88.4953,74500.0
2015-05-08 12:35:00,94.01,94.06,93.96,93.96,107900.0,88.4859,88.533,88.4388,88.4388,107900.0
2015-05-08 12:40:00,93.97,94.13,93.96,94.09,93000.0,88.4483,88.5989,88.4388,88.5612,93000.0
2015-05-08 12:45:00,94.09,94.19,94.08,94.19,100400.0,88.5612,88.6553,88.5518,88.6553,100400.0
2015-05-08 12:50:00,94.19,94.22,94.11,94.12,87300.0,88.6553,88.6836,88.58,88.5894,87300.0
2015-05-08 12:55:00,94.11,94.11,94.0,94.06,81100.0,88.58,88.58,88.4765,88.533,81100.0
2015-05-08 13:00:00,94.06,94.07,93.96,93.97,59700.0,88.533,88.5424,88.4388,88.4483,59700.0
2015-05-08 13:05:00,93.97,94.13,93.97,94.09,69300.0,88.4483,88.5989,88.4483,88.5612,69300.0
2015-05-08 13:10:00,94.1,94.22,94.09,94.13,62800.0,88.5706,88.6836,88.5612,88.5989,62800.0
2015-05-08 13:15:00,94.13,94.23,94.13,94.22,51400.0,88.5989,88.693,88.5989,88.6836,51400.0
2015-05-08 13:20:00,94.22,94.33,94.21,94.31,78600.0,88.6836,88.7871,88.6742,88.7683,78600.0
2015-05-08 13:25:00,94.3,94.32,94.24,94.27,108200.0,88.7589,88.7777,88.7024,88.7306,108200.0
2015-05-08 13:30:00,94.28,94.31,94.16,94.19,87500.0,88.74,88.7683,88.6271,88.6553,87500.0
2015-05-08 13:35:00,94.2,94.26,94.14,94.16,72200.0,88.6647,88.7212,88.6083,88.6271,72200.0
2015-05-08 13:40:00,94.15,94.2,94.04,94.11,211600.0,88.6177,88.6647,88.5141,88.58,211600.0
2015-05-08 13:45:00,94.11,94.15,94.0,94.01,107300.0,88.58,88.6177,88.4765,88.4859,107300.0
2015-05-08 13:50:00,94.01,94.12,94.0,94.08,115000.0,88.4859,88.5894,88.4765,88.5518,115000.0
2015-05-08 13:55:00,94.07,94.08,94.0,94.01,43600.0,88.5424,88.5518,88.4765,88.4859,43600.0
2015-05-08 14:00:00,94.02,94.07,94.02,94.04,47500.0,88.4953,88.5424,88.4953,88.5141,47500.0
2015-05-08 14:05:00,94.04,94.05,93.9,94.0,111600.0,88.5141,88.5236,88.3824,88.4765,111600.0
2015-05-08 14:10:00,93.99,94.01,93.95,93.99,51700.0,88.4671,88.4859,88.4294,88.4671,51700.0
2015-05-08 14:15:00,93.98,94.01,93.93,93.95,59400.0,88.4577,88.4859,88.4106,88.4294,59400.0
2015-05-08 14:20:00,93.95,93.99,93.85,93.88,44900.0,88.4294,88.4671,88.3353,88.3635,44900.0
2015-05-08 14:25:00,93.86,93.87,93.77,93.78,39400.0,88.3447,88.3541,88.26,88.2694,39400.0
2015-05-08 14:30:00,93.78,93.79,93.7,93.7,36900.0,88.2694,88.2788,88.1941,88.1941,36900.0
2015-05-08 14:35:00,93.7,93.99,93.66,93.97,95500.0,88.1941,88.4671,88.1565,88.4483,95500.0
2015-05-08 14:40:00,93.98,94.24,93.87,94.0,367100.0,88.4577,88.7024,88.3541,88.4765,367100.0
2015-05-08 14:45:00,94.0,94.07,93.91,93.92,114800.0,88.4765,88.5424,88.3918,88.4012,114800.0
2015-05-08 14:50:00,93.92,93.93,93.76,93.76,92700.0,88.4012,88.4106,88.2506,88.2506,92700.0
2015-05-08 14:55:00,93.76,93.77,93.58,93.73,255700.0,88.2506,88.26,88.0812,88.2224,255700.0
2015-05-08 15:00:00,93.73,93.76,93.54,93.58,124800.0,88.2224,88.2506,88.0435,88.0812,124800.0
2015-05-08 15:05:00,93.58,93.64,93.54,93.56,94000.0,88.0812,88.1377,88.0435,88.0624,94000.0
2015-05-08 15:10:00,93.56,93.57,93.46,93.5,113900.0,88.0624,88.0718,87.9682,88.0059,113900.0
2015-05-08 15:15:00,93.5,93.51,93.37,93.39,84200.0,88.0059,88.0153,87.8835,87.9023,84200.0
2015-05-08 15:20:00,93.38,93.42,93.31,93.31,107500.0,87.8929,87.9306,87.827,87.827,107500.0
2015-05-08 15:25:00,93.32,93.33,93.21,93.22,121600.0,87.8365,87.8459,87.7329,87.7423,121600.0
2015-05-08 15:30:00,93.23,93.47,93.22,93.42,216000.0,87.7517,87.9776,87.7423,87.9306,216000.0
2015-05-08 15:35:00,93.42,93.46,93.28,93.42,212100.0,87.9306,87.9682,87.7988,87.9306,212100.0
2015-05-08 15:40:00,93.42,93.62,93.38,93.62,164400.0,87.9306,88.1188,87.8929,88.1188,164400.0
2015-05-08 15:45:00,93.62,93.65,93.45,93.49,174500.0,88.1188,88.1471,87.9588,87.9965,174500.0
2015-05-08 15:50:00,93.47,93.53,93.43,93.52,275700.0,87.9776,88.0341,87.94,88.0247,275700.0
2015-05-08 15:55:00,93.52,93.57,93.49,93.51,399300.0,88.0247,88.0718,87.9965,88.0153,399300.0
2015-05-11 09:30:00,93.48,93.8,93.41,93.63,140800.0,87.9871,88.2883,87.9212,88.1282,140800.0
2015-05-11 09:35:00,93.67,93.92,93.55,93.62,159700.0,88.1659,88.4012,88.0529,88.1188,159700.0
2015-05-11 09:40:00,93.62,93.63,93.43,93.44,63000.0,88.1188,88.1282,87.94,87.9494,63000.0
2015-05-11 09:45:00,93.43,93.53,93.4,93.46,48200.0,87.94,88.0341,87.9118,87.9682,48200.0
2015-05-11 09:50:00,93.45,93.56,93.41,93.53,74600.0,87.9588,88.0624,87.9212,88.0341,74600.0
2015-05-11 09:55:00,93.54,93.58,93.39,93.55,47400.0,88.0435,88.0812,87.9023,88.0529,47400.0
2015-05-11 10:00:00,93.55,93.68,93.51,93.65,70200.0,88.0529,88.1753,88.0153,88.1471,70200.0
2015-05-11 10:05:00,93.65,93.69,93.41,93.48,36900.0,88.1471,88.1847,87.9212,87.9871,36900.0
2015-05-11 10:10:00,93.48,93.55,93.44,93.44,66400.0,87.9871,88.0529,87.9494,87.9494,66400.0
2015-05-11 10:15:00,93.44,93.53,93.35,93.38,57500.0,87.9494,88.0341,87.8647,87.8929,57500.0
2015-05-11 10:20:00,93.41,93.47,93.36,93.45,22700.0,87.9212,87.9776,87.8741,87.9588,22700.0
2015-05-11 10:25:00,93.44,93.5,93.42,93.42,35400.0,87.9494,88.0059,87.9306,87.9306,35400.0
2015-05-11 10:30:00,93.43,93.43,93.28,93.37,42400.0,87.94,87.94,87.7988,87.8835,42400.0
2015-05-11 10:35:00,93.37,93.43,93.33,93.36,32700.0,87.8835,87.94,87.8459,87.8741,32700.0
2015-05-11 10:40:00,93.35,93.43,93.31,93.41,23200.0,87.8647,87.94,87.827,87.9212,23200.0
2015-05-11 10:45:00,93.42,93.43,93.36,93.4,19300.0,87.9306,87.94,87.8741,87.9118,19300.0
2015-05-11 10:50:00,93.41,93.49,93.35,93.35,38900.0,87.9212,87.9965,87.8647,87.8647,38900.0
2015-05-11 10:55:00,93.35,93.44,93.3,93.42,68900.0,87.8647,87.9494,87.8176,87.9306,68900.0
2015-05-11 11:00:00,93.42,93.5,93.37,93.39,69300.0,87.9306,88.0059,87.8835,87.9023,69300.0
2015-05-11 11:05:00,93.38,93.41,93.33,93.4,13000.0,87.8929,87.9212,87.8459,87.9118,13000.0
2015-05-11 11:10:00,93.41,93.43,93.35,93.38,64300.0,87.9212,87.94,87.8647,87.8929,64300.0
2015-05-11 11:15:00,93.39,93.4,93.32,93.34,63200.0,87.9023,87.9118,87.8365,87.8553,63200.0
2015-05-11 11:20:00,93.34,93.37,93.23,93.24,78100.0,87.8553,87.8835,87.7517,87.7612,78100.0
2015-05-11 11:25:00,93.25,93.26,93.19,93.19,26700.0,87.7706,87.78,87.7141,87.7141,26700.0
2015-05-11 11:30:00,93.2,93.21,93.15,93.2,26200.0,87.7235,87.7329,87.6764,87.7235,26200.0
2015-05-11 11:35:00,93.2,93.26,93.19,93.23,44800.0,87.7235,87.78,87.7141,87.7517,44800.0
2015-05-11 11:40:00,93.23,93.36,93.23,93.31,32500.0,87.7517,87.8741,87.7517,87.827,32500.0
2015-05-11 11:45:00,93.31,93.39,93.31,93.33,21800.0,87.827,87.9023,87.827,87.8459,21800.0
2015-05-11 11:50:00,93.34,93.39,93.31,93.35,49700.0,87.8553,87.9023,87.827,87.8647,49700.0
2015-05-11 11:55:00,93.36,93.37,93.31,93.35,25200.0,87.8741,87.8835,87.827,87.8647,25200.0
2015-05-11 12:00:00,93.34,93.36,93.26,93.31,29800.0,87.8553,87.8741,87.78,87.827,29800.0
2015-05-11 12:05:00,93.31,93.33,93.25,93.29,23200.0,87.827,87.8459,87.7706,87.8082,23200.0
2015-05-11 12:10:00,93.3,93.35,93.26,93.31,17500.0,87.8176,87.8647,87.78,87.827,17500.0
2015-05-11 12:15:00,93.3,93.35,93.26,93.32,16800.0,87.8176,87.8647,87.78,87.8365,16800.0
2015-05-11 12:20:00,93.33,93.33,93.23,93.27,19700.0,87.8459,87.8459,87.7517,87.7894,19700.0
2015-05-11 12:25:00,93.28,93.38,93.26,93.38,13300.0,87.7988,87.8929,87.78,87.8929,13300.0
2015-05-11 12:30:00,93.38,93.38,93.29,93.33,19600.0,87.8929,87.8929,87.8082,87.8459,19600.0
2015-05-11 12:35:00,93.34,93.39,93.33,93.37,21700.0,87.8553,87.9023,87.8459,87.8835,21700.0
2015-05-11 12:40:00,93.36,93.39,93.31,93.34,20500.0,87.8741,87.9023,87.827,87.8553,20500.0
2015-05-11 12:45:00,93.33,93.37,93.28,93.29,18000.0,87.8459,87.8835,87.7988,87.8082,18000.0
2015-05-11 12:50:00,93.29,93.35,93.28,93.31,24100.0,87.8082,87.8647,87.7988,87.827,24100.0
2015-05-11 12:55:00,93.31,93.39,93.31,93.36,17400.0,87.827,87.9023,87.827,87.8741,17400.0
2015-05-11 13:00:00,93.36,93.41,93.34,93.4,41100.0,87.8741,87.9212,87.8553,87.9118,41100.0
2015-05-11 13:05:00,93.4,93.4,93.33,93.35,24100.0,87.9118,87.9118,87.8459,87.8647,24100.0
2015-05-11 13:10:00,93.34,93.37,93.33,93.35,28600.0,87.8553,87.8835,87.8459,87.8647,28600.0
2015-05-11 13:15:00,93.36,93.36,93.29,93.33,20700.0,87.8741,87.8741,87.8082,87.8459,20700.0
2015-05-11 13:20:00,93.33,93.41,93.32,93.36,27800.0,87.8459,87.9212,87.8365,87.8741,27800.0
2015-05-11 13:25:00,93.36,93.37,93.24,93.28,23500.0,87.8741,87.8835,87.7612,87.7988,23500.0
2015-05-11 13:30:00,93.29,93.39,93.26,93.34,22200.0,87.8082,87.9023,87.78,87.8553,22200.0
2015-05-11 13:35:00,93.33,93.38,93.29,93.33,29300.0,87.8459,87.8929,87.8082,87.8459,29300.0
2015-05-11 13:40:00,93.33,93.37,93.29,93.31,18700.0,87.8459,87.8835,87.8082,87.827,18700.0
2015-05-11 13:45:00,93.31,93.32,93.24,93.25,22900.0,87.827,87.8365,87.7612,87.7706,22900.0
2015-05-11 13:50:00,93.25,93.31,93.24,93.24,21700.0,87.7706,87.827,87.7612,87.7612,21700.0
2015-05-11 13:55:00,93.24,93.28,93.18,93.23,112000.0,87.7612,87.7988,87.7047,87.7517,112000.0
2015-05-11 14:00:00,93.22,93.25,93.18,93.19,67200.0,87.7423,87.7706,87.7047,87.7141,67200.0
2015-05-11 14:05:00,93.19,93.21,93.1,93.12,35800.0,87.7141,87.7329,87.6294,87.6482,35800.0
2015-05-11 14:10:00,93.12,93.14,93.05,93.06,24000.0,87.6482,87.667,87.5823,87.5917,24000.0
2015-05-11 14:15:00,93.06,93.08,92.95,93.03,48900.0,87.5917,87.6106,87.4882,87.5635,48900.0
2015-05-11 14:20:00,93.04,93.06,92.98,93.02,60600.0,87.5729,87.5917,87.5164,87.5541,60600.0
2015-05-11 14:25:00,93.02,93.06,92.96,93.03,31000.0,87.5541,87.5917,87.4976,87.5635,31000.0
2015-05-11 14:30:00,93.04,93.04,92.96,92.99,42500.0,87.5729,87.5729,87.4976,87.5258,42500.0
2015-05-11 14:35:00,92.99,93.0,92.89,92.93,30900.0,87.5258,87.5353,87.4317,87.4694,30900.0
2015-05-11 14:40:00,92.93,92.95,92.85,92.88,48300.0,87.4694,87.4882,87.3941,87.4223,48300.0
2015-05-11 14:45:00,92.86,92.88,92.79,92.8,116200.0,87.4035,87.4223,87.3376,87.347,116200.0
2015-05-11 14:50:00,92.8,92.8,92.64,92.66,148700.0,87.347,87.347,87.1964,87.2152,148700.0
2015-05-11 14:55:00,92.67,92.67,92.58,92.59,62100.0,87.2247,87.2247,87.1399,87.1494,62100.0
2015-05-11 15:00:00,92.58,92.62,92.51,92.62,57300.0,87.1399,87.1776,87.0741,87.1776,57300.0
2015-05-11 15:05:00,92.61,92.65,92.59,92.62,122100.0,87.1682,87.2058,87.1494,87.1776,122100.0
2015-05-11 15:10:00,92.61,92.76,92.6,92.63,130500.0,87.1682,87.3094,87.1588,87.187,130500.0
2015-05-11 15:15:00,92.64,92.75,92.6,92.7,154300.0,87.1964,87.2999,87.1588,87.2529,154300.0
2015-05-11 15:20:00,92.71,92.85,92.66,92.69,63800.0,87.2623,87.3941,87.2152,87.2435,63800.0
2015-05-11 15:25:00,92.68,92.77,92.68,92.71,71800.0,87.2341,87.3188,87.2341,87.2623,71800.0
2015-05-11 15:30:00,92.71,92.76,92.65,92.65,56100.0,87.2623,87.3094,87.2058,87.2058,56100.0
2015-05-11 15:35:00,92.66,92.66,92.52,92.54,91500.0,87.2152,87.2152,87.0835,87.1023,91500.0
2015-05-11 15:40:00,92.54,92.65,92.53,92.65,85100.0,87.1023,87.2058,87.0929,87.2058,85100.0
2015-05-11 15:45:00,92.64,92.64,92.52,92.53,73100.0,87.1964,87.1964,87.0835,87.0929,73100.0
2015-05-11 15:50:00,92.53,92.6,92.52,92.59,94200.0,87.0929,87.1588,87.0835,87.1494,94200.0
2015-05-11 15:55:00,92.59,92.63,92.5,92.51,152600.0,87.1494,87.187,87.0646,87.0741,152600.0
2015-05-12 09:30:00,91.89,92.08,91.74,92.08,86600.0,86.4905,86.6693,86.3493,86.6693,86600.0
2015-05-12 09:35:00,92.09,92.13,91.87,91.91,69100.0,86.6787,86.7164,86.4717,86.5093,69100.0
2015-05-12 09:40:00,91.86,91.87,91.58,91.66,52800.0,86.4622,86.4717,86.1987,86.274,52800.0
2015-05-12 09:45:00,91.63,91.78,91.58,91.72,38100.0,86.2458,86.3869,86.1987,86.3305,38100.0
2015-05-12 09:50:00,91.71,92.09,91.7,92.08,57900.0,86.3211,86.6787,86.3116,86.6693,57900.0
2015-05-12 09:55:00,92.08,92.16,92.03,92.07,46400.0,86.6693,86.7446,86.6223,86.6599,46400.0
2015-05-12 10:00:00,92.05,92.1,91.92,91.98,126000.0,86.6411,86.6881,86.5187,86.5752,126000.0
2015-05-12 10:05:00,91.98,92.16,91.97,92.12,75700.0,86.5752,86.7446,86.5658,86.707,75700.0
2015-05-12 10:10:00,92.13,92.2,92.04,92.12,47200.0,86.7164,86.7823,86.6317,86.707,47200.0
2015-05-12 10:15:00,92.12,92.3,92.06,92.11,134000.0,86.707,86.8764,86.6505,86.6976,134000.0
2015-05-12 10:20:00,92.13,92.14,91.95,92.06,80000.0,86.7164,86.7258,86.547,86.6505,80000.0
2015-05-12 10:25:00,92.06,92.15,92.0,92.05,39200.0,86.6505,86.7352,86.594,86.6411,39200.0
2015-05-12 10:30:00,92.04,92.17,92.01,92.06,125900.0,86.6317,86.754,86.6034,86.6505,125900.0
2015-05-12 10:35:00,92.05,92.21,91.99,92.16,99400.0,86.6411,86.7917,86.5846,86.7446,99400.0
2015-05-12 10:40:00,92.18,92.4,92.16,92.27,102300.0,86.7634,86.9705,86.7446,86.8482,102300.0
2015-05-12 10:45:00,92.32,92.38,92.26,92.27,67600.0,86.8952,86.9517,86.8387,86.8482,67600.0
2015-05-12 10:50:00,92.26,92.33,92.17,92.25,75600.0,86.8387,86.9046,86.754,86.8293,75600.0
2015-05-12 10:55:00,92.26,92.3,92.15,92.23,21900.0,86.8387,86.8764,86.7352,86.8105,21900.0
2015-05-12 11:00:00,92.24,92.4,92.19,92.34,55100.0,86.8199,86.9705,86.7729,86.914,55100.0
2015-05-12 11:05:00,92.32,92.46,92.3,92.35,48600.0,86.8952,87.027,86.8764,86.9235,48600.0
2015-05-12 11:10:00,92.35,92.39,92.27,92.3,70200.0,86.9235,86.9611,86.8482,86.8764,70200.0
2015-05-12 11:15:00,92.32,92.34,92.2,92.27,55700.0,86.8952,86.914,86.7823,86.8482,55700.0
2015-05-12 11:20:00,92.28,92.43,92.24,92.38,124900.0,86.8576,86.9988,86.8199,86.9517,124900.0
2015-05-12 11:25:00,92.39,92.47,92.38,92.46,30700.0,86.9611,87.0364,86.9517,87.027,30700.0
2015-05-12 11:30:00,92.46,92.55,92.46,92.54,28200.0,87.027,87.1117,87.027,87.1023,28200.0
2015-05-12 11:35:00,92.54,92.55,92.45,92.48,13500.0,87.1023,87.1117,87.0176,87.0458,13500.0
2015-05-12 11:40:00,92.48,92.61,92.43,92.6,24800.0,87.0458,87.1682,86.9988,87.1588,24800.0
2015-05-12 11:45:00,92.59,92.73,92.59,92.69,37000.0,87.1494,87.2811,87.1494,87.2435,37000.0
2015-05-12 11:50:00,92.68,92.7,92.64,92.7,32800.0,87.2341,87.2529,87.1964,87.2529,32800.0
2015-05-12 11:55:00,92.71,92.72,92.56,92.57,16600.0,87.2623,87.2717,87.1211,87.1305,16600.0
2015-05-12 12:00:00,92.55,92.6,92.45,92.48,19600.0,87.1117,87.1588,87.0176,87.0458,19600.0
2015-05-12 12:05:00,92.48,92.5,92.36,92.36,11500.0,87.0458,87.0646,86.9329,86.9329,11500.0
2015-05-12 12:10:00,92.35,92.42,92.29,92.42,16200.0,86.9235,86.9893,86.867,86.9893,16200.0
2015-05-12 12:15:00,92.42,92.47,92.34,92.43,27400.0,86.9893,87.0364,86.914,86.9988,27400.0
2015-05-12 12:20:00,92.44,92.47,92.35,92.46,17900.0,87.0082,87.0364,86.9235,87.027,17900.0
2015-05-12 12:25:00,92.46,92.49,92.4,92.41,19700.0,87.027,87.0552,86.9705,86.9799,19700.0
2015-05-12 12:30:00,92.4,92.45,92.38,92.41,17900.0,86.9705,87.0176,86.9517,86.9799,17900.0
2015-05-12 12:35:00,92.41,92.51,92.4,92.4,113900.0,86.9799,87.0741,86.9705,86.9705,113900.0
2015-05-12 12:40:00,92.41,92.44,92.4,92.41,29800.0,86.9799,87.0082,86.9705,86.9799,29800.0
2015-05-12 12:45:00,92.41,92.42,92.38,92.41,25300.0,86.9799,86.9893,86.9517,86.9799,25300.0
2015-05-12 12:50:00,92.41,92.5,92.4,92.42,74400.0,86.9799,87.0646,86.9705,86.9893,74400.0
2015-05-12 12:55:00,92.42,92.42,92.34,92.37,20800.0,86.9893,86.9893,86.914,86.9423,20800.0
2015-05-12 13:00:00,92.38,92.42,92.31,92.31,28200.0,86.9517,86.9893,86.8858,86.8858,28200.0
2015-05-12 13:05:00,92.31,92.44,92.29,92.43,27400.0,86.8858,87.0082,86.867,86.9988,27400.0
2015-05-12 13:10:00,92.43,92.67,92.42,92.63,28800.0,86.9988,87.2247,86.9893,87.187,28800.0
2015-05-12 13:15:00,92.65,92.67,92.51,92.55,18500.0,87.2058,87.2247,87.0741,87.1117,18500.0
2015-05-12 13:20:00,92.56,92.66,92.56,92.61,41600.0,87.1211,87.2152,87.1211,87.1682,41600.0
2015-05-12 13:25:00,92.62,92.67,92.58,92.59,18600.0,87.1776,87.2247,87.1399,87.1494,18600.0
2015-05-12 13:30:00,92.58,92.59,92.4,92.45,44400.0,87.1399,87.1494,86.9705,87.0176,44400.0
2015-05-12 13:35:00,92.45,92.5,92.4,92.5,36400.0,87.0176,87.0646,86.9705,87.0646,36400.0
2015-05-12 13:40:00,92.49,92.5,92.37,92.41,52000.0,87.0552,87.0646,86.9423,86.9799,52000.0
2015-05-12 13:45:00,92.4,92.42,92.33,92.36,24700.0,86.9705,86.9893,86.9046,86.9329,24700.0
2015-05-12 13:50:00,92.36,92.44,92.34,92.38,26300.0,86.9329,87.0082,86.914,86.9517,26300.0
2015-05-12 13:55:00,92.39,92.43,92.36,92.37,29400.0,86.9611,86.9988,86.9329,86.9423,29400.0
2015-05-12 14:00:00,92.38,92.43,92.36,92.38,21100.0,86.9517,86.9988,86.9329,86.9517,21100.0
2015-05-12 14:05:00,92.38,92.44,92.37,92.42,33200.0,86.9517,87.0082,86.9423,86.9893,33200.0
2015-05-12 14:10:00,92.42,92.43,92.32,92.37,38400.0,86.9893,86.9988,86.8952,86.9423,38400.0
2015-05-12 14:15:00,92.36,92.4,92.31,92.36,21200.0,86.9329,86.9705,86.8858,86.9329,21200.0
2015-05-12 14:20:00,92.36,92.44,92.36,92.4,38000.0,86.9329,87.0082,86.9329,86.9705,38000.0
2015-05-12 14:25:00,92.4,92.54,92.39,92.52,106900.0,86.9705,87.1023,86.9611,87.0835,106900.0
2015-05-12 14:30:00,92.52,92.63,92.52,92.56,22200.0,87.0835,87.187,87.0835,87.1211,22200.0
2015-05-12 14:35:00,92.56,92.66,92.56,92.64,44500.0,87.1211,87.2152,87.1211,87.1964,44500.0
2015-05-12 14:40:00,92.64,92.65,92.53,92.59,30300.0,87.1964,87.2058,87.0929,87.1494,30300.0
2015-05-12 14:45:00,92.59,92.65,92.58,92.62,23500.0,87.1494,87.2058,87.1399,87.1776,23500.0
2015-05-12 14:50:00,92.62,92.65,92.58,92.6,29400.0,87.1776,87.2058,87.1399,87.1588,29400.0
2015-05-12 14:55:00,92.62,92.62,92.44,92.53,32700.0,87.1776,87.1776,87.0082,87.0929,32700.0
2015-05-12 15:00:00,92.53,92.61,92.5,92.54,28500.0,87.0929,87.1682,87.0646,87.1023,28500.0
2015-05-12 15:05:00,92.55,92.55,92.42,92.47,57900.0,87.1117,87.1117,86.9893,87.0364,57900.0
2015-05-12 15:10:00,92.48,92.52,92.43,92.44,61900.0,87.0458,87.0835,86.9988,87.0082,61900.0
2015-05-12 15:15:00,92.44,92.46,92.36,92.39,37900.0,87.0082,87.027,86.9329,86.9611,37900.0
2015-05-12 15:20:00,92.4,92.48,92.37,92.38,49000.0,86.9705,87.0458,86.9423,86.9517,49000.0
2015-05-12 15:25:00,92.39,92.45,92.34,92.45,33600.0,86.9611,87.0176,86.914,87.0176,33600.0
2015-05-12 15:30:00,92.45,92.5,92.4,92.41,53400.0,87.0176,87.0646,86.9705,86.9799,53400.0
2015-05-12 15:35:00,92.41,92.47,92.39,92.44,49000.0,86.9799,87.0364,86.9611,87.0082,49000.0
2015-05-12 15:40:00,92.45,92.46,92.35,92.4,58700.0,87.0176,87.027,86.9235,86.9705,58700.0
2015-05-12 15:45:00,92.4,92.48,92.33,92.46,105500.0,86.9705,87.0458,86.9046,87.027,105500.0
2015-05-12 15:50:00,92.45,92.53,92.4,92.52,109000.0,87.0176,87.0929,86.9705,87.0835,109000.0
2015-05-12 15:55:00,92.53,92.53,92.35,92.36,157100.0,87.0929,87.0929,86.9235,86.9329,157100.0
2015-05-13 09:30:00,92.75,92.8,92.14,92.78,91500.0,87.2999,87.347,86.7258,87.3282,91500.0
2015-05-13 09:35:00,92.81,92.98,92.7,92.75,48900.0,87.3564,87.5164,87.2529,87.2999,48900.0
2015-05-13 09:40:00,92.71,92.92,92.67,92.86,42300.0,87.2623,87.46,87.2247,87.4035,42300.0
2015-05-13 09:45:00,92.86,92.88,92.63,92.78,61800.0,87.4035,87.4223,87.187,87.3282,61800.0
2015-05-13 09:50:00,92.76,92.86,92.76,92.81,89100.0,87.3094,87.4035,87.3094,87.3564,89100.0
2015-05-13 09:55:00,92.79,92.85,92.62,92.67,23900.0,87.3376,87.3941,87.1776,87.2247,23900.0
2015-05-13 10:00:00,92.68,92.81,92.61,92.81,32000.0,87.2341,87.3564,87.1682,87.3564,32000.0
2015-05-13 10:05:00,92.8,92.83,92.6,92.63,25400.0,87.347,87.3752,87.1588,87.187,25400.0
2015-05-13 10:10:00,92.63,92.65,92.52,92.59,26700.0,87.187,87.2058,87.0835,87.1494,26700.0
2015-05-13 10:15:00,92.57,92.63,92.5,92.58,16600.0,87.1305,87.187,87.0646,87.1399,16600.0
2015-05-13 10:20:00,92.59,92.69,92.58,92.69,32900.0,87.1494,87.2435,87.1399,87.2435,32900.0
2015-05-13 10:25:00,92.68,92.71,92.62,92.64,18800.0,87.2341,87.2623,87.1776,87.1964,18800.0
2015-05-13 10:30:00,92.66,92.67,92.48,92.56,27400.0,87.2152,87.2247,87.0458,87.1211,27400.0
2015-05-13 10:35:00,92.56,92.58,92.46,92.48,24900.0,87.1211,87.1399,87.027,87.0458,24900.0
2015-05-13 10:40:00,92.49,92.54,92.38,92.39,13700.0,87.0552,87.1023,86.9517,86.9611,13700.0
2015-05-13 10:45:00,92.38,92.46,92.34,92.43,20200.0,86.9517,87.027,86.914,86.9988,20200.0
2015-05-13 10:50:00,92.43,92.43,92.35,92.38,22800.0,86.9988,86.9988,86.9235,86.9517,22800.0
2015-05-13 10:55:00,92.38,92.38,92.21,92.22,15200.0,86.9517,86.9517,86.7917,86.8011,15200.0
2015-05-13 11:00:00,92.22,92.25,92.11,92.24,19200.0,86.8011,86.8293,86.6976,86.8199,19200.0
2015-05-13 11:05:00,92.24,92.33,92.23,92.31,31800.0,86.8199,86.9046,86.8105,86.8858,31800.0
2015-05-13 11:10:00,92.31,92.36,92.27,92.31,25000.0,86.8858,86.9329,86.8482,86.8858,25000.0
2015-05-13 11:15:00,92.31,92.36,92.29,92.31,30400.0,86.8858,86.9329,86.867,86.8858,30400.0
2015-05-13 11:20:00,92.31,92.32,92.23,92.3,37500.0,86.8858,86.8952,86.8105,86.8764,37500.0
2015-05-13 11:25:00,92.31,92.31,92.22,92.27,14500.0,86.8858,86.8858,86.8011,86.8482,14500.0
2015-05-13 11:30:00,92.25,92.31,92.2,92.27,84100.0,86.8293,86.8858,86.7823,86.8482,84100.0
2015-05-13 11:35:00,92.27,92.3,92.24,92.29,14800.0,86.8482,86.8764,86.8199,86.867,14800.0
2015-05-13 11:40:00,92.27,92.32,92.27,92.3,27500.0,86.8482,86.8952,86.8482,86.8764,27500.0
2015-05-13 11:45:00,92.3,92.34,92.27,92.31,16200.0,86.8764,86.914,86.8482,86.8858,16200.0
2015-05-13 11:50:00,92.33,92.34,92.27,92.32,14000.0,86.9046,86.914,86.8482,86.8952,14000.0
2015-05-13 11:55:00,92.31,92.33,92.27,92.29,12800.0,86.8858,86.9046,86.8482,86.867,12800.0
2015-05-13 12:00:00,92.29,92.34,92.29,92.31,16100.0,86.867,86.914,86.867,86.8858,16100.0
2015-05-13 12:05:00,92.31,92.33,92.27,92.27,17500.0,86.8858,86.9046,86.8482,86.8482,17500.0
2015-05-13 12:10:00,92.28,92.29,92.25,92.28,13800.0,86.8576,86.867,86.8293,86.8576,13800.0
2015-05-13 12:15:00,92.28,92.31,92.24,92.29,25200.0,86.8576,86.8858,86.8199,86.867,25200.0
2015-05-13 12:20:00,92.3,92.3,92.2,92.22,16000.0,86.8764,86.8764,86.7823,86.8011,16000.0
2015-05-13 12:25:00,92.22,92.22,92.08,92.12,18400.0,86.8011,86.8011,86.6693,86.707,18400.0
2015-05-13 12:30:00,92.12,92.12,92.02,92.07,20500.0,86.707,86.707,86.6128,86.6599,20500.0
2015-05-13 12:35:00,92.08,92.2,92.08,92.17,17000.0,86.6693,86.7823,86.6693,86.754,17000.0
2015-05-13 12:40:00,92.17,92.25,92.16,92.25,42500.0,86.754,86.8293,86.7446,86.8293,42500.0
2015-05-13 12:45:00,92.25,92.33,92.21,92.33,22400.0,86.8293,86.9046,86.7917,86.9046,22400.0
2015-05-13 12:50:00,92.33,92.34,92.28,92.31,17000.0,86.9046,86.914,86.8576,86.8858,17000.0
2015-05-13 12:55:00,92.31,92.32,92.24,92.31,10600.0,86.8858,86.8952,86.8199,86.8858,10600.0
2015-05-13 13:00:00,92.31,92.41,92.31,92.37,43200.0,86.8858,86.9799,86.8858,86.9423,43200.0
2015-05-13 13:05:00,92.37,92.49,92.36,92.46,21300.0,86.9423,87.0552,86.9329,87.027,21300.0
2015-05-13 13:10:00,92.46,92.46,92.42,92.45,23700.0,87.027,87.027,86.9893,87.0176,23700.0
2015-05-13 13:15:00,92.45,92.45,92.36,92.39,17700.0,87.0176,87.0176,86.9329,86.9611,17700.0
2015-05-13 13:20:00,92.38,92.42,92.31,92.36,21200.0,86.9517,86.9893,86.8858,86.9329,21200.0
2015-05-13 13:25:00,92.36,92.37,92.31,92.34,15000.0,86.9329,86.9423,86.8858,86.914,15000.0
2015-05-13 13:30:00,92.34,92.42,92.33,92.41,12600.0,86.914,86.9893,86.9046,86.9799,12600.0
2015-05-13 13:35:00,92.41,92.43,92.35,92.35,12300.0,86.9799,86.9988,86.9235,86.9235,12300.0
2015-05-13 13:40:00,92.35,92.44,92.35,92.43,30100.0,86.9235,87.0082,86.9235,86.9988,30100.0
2015-05-13 13:45:00,92.43,92.43,92.37,92.42,15500.0,86.9988,86.9988,86.9423,86.9893,15500.0
2015-05-13 13:50:00,92.42,92.43,92.34,92.38,50100.0,86.9893,86.9988,86.914,86.9517,50100.0
2015-05-13 13:55:00,92.38,92.43,92.35,92.36,35900.0,86.9517,86.9988,86.9235,86.9329,35900.0
2015-05-13 14:00:00,92.36,92.37,92.33,92.34,19000.0,86.9329,86.9423,86.9046,86.914,19000.0
2015-05-13 14:05:00,92.34,92.36,92.19,92.23,35600.0,86.914,86.9329,86.7729,86.8105,35600.0
2015-05-13 14:10:00,92.23,92.26,92.21,92.25,16400.0,86.8105,86.8387,86.7917,86.8293,16400.0
2015-05-13 14:15:00,92.25,92.25,92.09,92.18,24200.0,86.8293,86.8293,86.6787,86.7634,24200.0
2015-05-13 14:20:00,92.18,92.22,92.15,92.22,22200.0,86.7634,86.8011,86.7352,86.8011,22200.0
2015-05-13 14:25:00,92.22,92.27,92.18,92.23,14100.0,86.8011,86.8482,86.7634,86.8105,14100.0
2015-05-13 14:30:00,92.23,92.29,92.18,92.27,21300.0,86.8105,86.867,86.7634,86.8482,21300.0
2015-05-13 14:35:00,92.27,92.36,92.27,92.34,17800.0,86.8482,86.9329,86.8482,86.914,17800.0
2015-05-13 14:40:00,92.35,92.46,92.31,92.44,424500.0,86.9235,87.027,86.8858,87.0082,424500.0
2015-05-13 14:45:00,92.43,92.49,92.39,92.48,39000.0,86.9988,87.0552,86.9611,87.0458,39000.0
2015-05-13 14:50:00,92.48,92.51,92.43,92.5,70400.0,87.0458,87.0741,86.9988,87.0646,70400.0
2015-05-13 14:55:00,92.5,92.56,92.47,92.56,31000.0,87.0646,87.1211,87.0364,87.1211,31000.0
2015-05-13 15:00:00,92.56,92.61,92.5,92.52,55400.0,87.1211,87.1682,87.0646,87.0835,55400.0
2015-05-13 15:05:00,92.52,92.6,92.5,92.59,51400.0,87.0835,87.1588,87.0646,87.1494,51400.0
2015-05-13 15:10:00,92.59,92.59,92.5,92.53,42100.0,87.1494,87.1494,87.0646,87.0929,42100.0
2015-05-13 15:15:00,92.53,92.6,92.53,92.54,31100.0,87.0929,87.1588,87.0929,87.1023,31100.0
2015-05-13 15:20:00,92.54,92.58,92.49,92.55,73300.0,87.1023,87.1399,87.0552,87.1117,73300.0
2015-05-13 15:25:00,92.54,92.58,92.51,92.52,26500.0,87.1023,87.1399,87.0741,87.0835,26500.0
2015-05-13 15:30:00,92.52,92.59,92.5,92.58,59800.0,87.0835,87.1494,87.0646,87.1399,59800.0
2015-05-13 15:35:00,92.58,92.58,92.5,92.56,50400.0,87.1399,87.1399,87.0646,87.1211,50400.0
2015-05-13 15:40:00,92.56,92.63,92.55,92.59,74500.0,87.1211,87.187,87.1117,87.1494,74500.0
2015-05-13 15:45:00,92.58,92.62,92.53,92.54,68400.0,87.1399,87.1776,87.0929,87.1023,68400.0
2015-05-13 15:50:00,92.54,92.58,92.5,92.54,80700.0,87.1023,87.1399,87.0646,87.1023,80700.0
2015-05-13 15:55:00,92.54,92.59,92.52,92.54,121900.0,87.1023,87.1494,87.0835,87.1023,121900.0
2015-05-14 09:30:00,93.05,93.24,93.05,93.12,79500.0,87.5823,87.7612,87.5823,87.6482,79500.0
2015-05-14 09:35:00,93.12,93.42,93.05,93.31,62700.0,87.6482,87.9306,87.5823,87.827,62700.0
2015-05-14 09:40:00,93.31,93.33,92.85,92.89,64600.0,87.827,87.8459,87.3941,87.4317,64600.0
2015-05-14 09:45:00,92.86,93.0,92.8,92.92,38300.0,87.4035,87.5353,87.347,87.46,38300.0
2015-05-14 09:50:00,92.93,92.97,92.87,92.93,35300.0,87.4694,87.507,87.4129,87.4694,35300.0
2015-05-14 09:55:00,92.93,93.01,92.88,92.98,46100.0,87.4694,87.5447,87.4223,87.5164,46100.0
2015-05-14 10:00:00,93.0,93.03,92.88,93.03,23400.0,87.5353,87.5635,87.4223,87.5635,23400.0
2015-05-14 10:05:00,93.03,93.13,93.01,93.09,57800.0,87.5635,87.6576,87.5447,87.62,57800.0
2015-05-14 10:10:00,93.09,93.27,93.08,93.24,20900.0,87.62,87.7894,87.6106,87.7612,20900.0
2015-05-14 10:15:00,93.25,93.26,93.19,93.23,21400.0,87.7706,87.78,87.7141,87.7517,21400.0
2015-05-14 10:20:00,93.25,93.28,93.15,93.18,14100.0,87.7706,87.7988,87.6764,87.7047,14100.0
2015-05-14 10:25:00,93.2,93.22,93.16,93.19,20200.0,87.7235,87.7423,87.6859,87.7141,20200.0
2015-05-14 10:30:00,93.21,93.26,93.17,93.23,28900.0,87.7329,87.78,87.6953,87.7517,28900.0
2015-05-14 10:35:00,93.23,93.31,93.21,93.26,29100.0,87.7517,87.827,87.7329,87.78,29100.0
2015-05-14 10:40:00,93.28,93.36,93.22,93.35,36900.0,87.7988,87.8741,87.7423,87.8647,36900.0
2015-05-14 10:45:00,93.34,93.36,93.31,93.35,12700.0,87.8553,87.8741,87.827,87.8647,12700.0
2015-05-14 10:50:00,93.34,93.36,93.29,93.35,15500.0,87.8553,87.8741,87.8082,87.8647,15500.0
2015-05-14 10:55:00,93.34,93.37,93.3,93.31,24900.0,87.8553,87.8835,87.8176,87.827,24900.0
2015-05-14 11:00:00,93.3,93.34,93.29,93.33,31400.0,87.8176,87.8553,87.8082,87.8459,31400.0
2015-05-14 11:05:00,93.34,93.34,93.3,93.31,15800.0,87.8553,87.8553,87.8176,87.827,15800.0
2015-05-14 11:10:00,93.3,93.34,93.29,93.31,30500.0,87.8176,87.8553,87.8082,87.827,30500.0
2015-05-14 11:15:00,93.31,93.34,93.25,93.31,29700.0,87.827,87.8553,87.7706,87.827,29700.0
2015-05-14 11:20:00,93.31,93.34,93.3,93.33,20700.0,87.827,87.8553,87.8176,87.8459,20700.0
2015-05-14 11:25:00,93.34,93.34,93.26,93.27,36400.0,87.8553,87.8553,87.78,87.7894,36400.0
2015-05-14 11:30:00,93.29,93.35,93.23,93.34,31900.0,87.8082,87.8647,87.7517,87.8553,31900.0
2015-05-14 11:35:00,93.33,93.35,93.3,93.31,42100.0,87.8459,87.8647,87.8176,87.827,42100.0
2015-05-14 11:40:00,93.32,93.33,93.24,93.31,39500.0,87.8365,87.8459,87.7612,87.827,39500.0
2015-05-14 11:45:00,93.3,93.33,93.28,93.33,11900.0,87.8176,87.8459,87.7988,87.8459,11900.0
2015-05-14 11:50:00,93.34,93.38,93.32,93.34,40800.0,87.8553,87.8929,87.8365,87.8553,40800.0
2015-05-14 11:55:00,93.34,93.38,93.34,93.37,20900.0,87.8553,87.8929,87.8553,87.8835,20900.0
2015-05-14 12:00:00,93.38,93.41,93.37,93.4,17800.0,87.8929,87.9212,87.8835,87.9118,17800.0
2015-05-14 12:05:00,93.4,93.4,93.37,93.39,14000.0,87.9118,87.9118,87.8835,87.9023,14000.0
2015-05-14 12:10:00,93.4,93.45,93.38,93.44,13100.0,87.9118,87.9588,87.8929,87.9494,13100.0
2015-05-14 12:15:00,93.43,93.45,93.41,93.45,16400.0,87.94,87.9588,87.9212,87.9588,16400.0
2015-05-14 12:20:00,93.45,93.5,93.45,93.5,23900.0,87.9588,88.0059,87.9588,88.0059,23900.0
2015-05-14 12:25:00,93.49,93.49,93.47,93.48,13000.0,87.9965,87.9965,87.9776,87.9871,13000.0
2015-05-14 12:30:00,93.49,93.56,93.48,93.52,23300.0,87.9965,88.0624,87.9871,88.0247,23300.0
2015-05-14 12:35:00,93.52,93.54,93.45,93.48,15400.0,88.0247,88.0435,87.9588,87.9871,15400.0
2015-05-14 12:40:00,93.48,93.51,93.47,93.5,15600.0,87.9871,88.0153,87.9776,88.0059,15600.0
2015-05-14 12:45:00,93.51,93.57,93.5,93.57,14000.0,88.0153,88.0718,88.0059,88.0718,14000.0
2015-05-14 12:50:00,93.58,93.66,93.58,93.64,37400.0,88.0812,88.1565,88.0812,88.1377,37400.0
2015-05-14 12:55:00,93.65,93.7,93.65,93.68,25000.0,88.1471,88.1941,88.1471,88.1753,25000.0
2015-05-14 13:00:00,93.67,93.74,93.67,93.71,31000.0,88.1659,88.2318,88.1659,88.2035,31000.0
2015-05-14 13:05:00,93.7,93.76,93.68,93.75,14900.0,88.1941,88.2506,88.1753,88.2412,14900.0
2015-05-14 13:10:00,93.75,93.79,93.75,93.77,21600.0,88.2412,88.2788,88.2412,88.26,21600.0
2015-05-14 13:15:00,93.77,93.8,93.72,93.74,37800.0,88.26,88.2883,88.213,88.2318,37800.0
2015-05-14 13:20:00,93.74,93.76,93.68,93.69,26600.0,88.2318,88.2506,88.1753,88.1847,26600.0
2015-05-14 13:25:00,93.69,93.75,93.66,93.73,26000.0,88.1847,88.2412,88.1565,88.2224,26000.0
2015-05-14 13:30:00,93.73,93.77,93.72,93.76,37000.0,88.2224,88.26,88.213,88.2506,37000.0
2015-05-14 13:35:00,93.75,93.84,93.73,93.82,34600.0,88.2412,88.3259,88.2224,88.3071,34600.0
2015-05-14 13:40:00,93.82,93.84,93.74,93.75,39000.0,88.3071,88.3259,88.2318,88.2412,39000.0
2015-05-14 13:45:00,93.75,93.78,93.67,93.69,13700.0,88.2412,88.2694,88.1659,88.1847,13700.0
2015-05-14 13:50:00,93.7,93.72,93.68,93.69,11500.0,88.1941,88.213,88.1753,88.1847,11500.0
2015-05-14 13:55:00,93.69,93.77,93.69,93.77,12900.0,88.1847,88.26,88.1847,88.26,12900.0
2015-05-14 14:00:00,93.77,93.78,93.71,93.72,17900.0,88.26,88.2694,88.2035,88.213,17900.0
2015-05-14 14:05:00,93.71,93.74,93.67,93.7,13100.0,88.2035,88.2318,88.1659,88.1941,13100.0
2015-05-14 14:10:00,93.71,93.76,93.66,93.75,19200.0,88.2035,88.2506,88.1565,88.2412,19200.0
2015-05-14 14:15:00,93.75,93.78,93.73,93.75,12200.0,88.2412,88.2694,88.2224,88.2412,12200.0
2015-05-14 14:20:00,93.76,93.76,93.61,93.62,27200.0,88.2506,88.2506,88.1094,88.1188,27200.0
2015-05-14 14:25:00,93.62,93.66,93.61,93.63,17400.0,88.1188,88.1565,88.1094,88.1282,17400.0
2015-05-14 14:30:00,93.62,93.72,93.61,93.7,20600.0,88.1188,88.213,88.1094,88.1941,20600.0
2015-05-14 14:35:00,93.7,93.72,93.65,93.67,17100.0,88.1941,88.213,88.1471,88.1659,17100.0
2015-05-14 14:40:00,93.67,93.67,93.59,93.62,21300.0,88.1659,88.1659,88.0906,88.1188,21300.0
2015-05-14 14:45:00,93.61,93.66,93.58,93.66,19300.0,88.1094,88.1565,88.0812,88.1565,19300.0
2015-05-14 14:50:00,93.66,93.68,93.6,93.62,31700.0,88.1565,88.1753,88.1,88.1188,31700.0
2015-05-14 14:55:00,93.61,93.62,93.51,93.62,48700.0,88.1094,88.1188,88.0153,88.1188,48700.0
2015-05-14 15:00:00,93.62,93.69,93.6,93.66,28000.0,88.1188,88.1847,88.1,88.1565,28000.0
2015-05-14 15:05:00,93.66,93.84,93.65,93.84,61000.0,88.1565,88.3259,88.1471,88.3259,61000.0
2015-05-14 15:10:00,93.84,93.87,93.81,93.86,34500.0,88.3259,88.3541,88.2977,88.3447,34500.0
2015-05-14 15:15:00,93.86,93.88,93.77,93.78,31400.0,88.3447,88.3635,88.26,88.2694,31400.0
2015-05-14 15:20:00,93.79,93.84,93.77,93.83,28300.0,88.2788,88.3259,88.26,88.3165,28300.0
2015-05-14 15:25:00,93.84,93.85,93.8,93.84,32500.0,88.3259,88.3353,88.2883,88.3259,32500.0
2015-05-14 15:30:00,93.85,93.85,93.78,93.82,37500.0,88.3353,88.3353,88.2694,88.3071,37500.0
2015-05-14 15:35:00,93.82,93.89,93.81,93.86,65700.0,88.3071,88.373,88.2977,88.3447,65700.0
2015-05-14 15:40:00,93.86,93.9,93.81,93.82,63600.0,88.3447,88.3824,88.2977,88.3071,63600.0
2015-05-14 15:45:00,93.83,93.89,93.8,93.88,60000.0,88.3165,88.373,88.2883,88.3635,60000.0
2015-05-14 15:50:00,93.89,93.9,93.84,93.85,86200.0,88.373,88.3824,88.3259,88.3353,86200.0
2015-05-14 15:55:00,93.84,93.9,93.81,93.84,183400.0,88.3259,88.3824,88.2977,88.3259,183400.0
2015-05-15 09:30:00,93.84,94.3,93.8,94.29,295700.0,88.3259,88.7589,88.2883,88.7495,295700.0
2015-05-15 09:35:00,94.3,94.5,94.27,94.4,95700.0,88.7589,88.9471,88.7306,88.853,95700.0
2015-05-15 09:40:00,94.34,94.45,94.17,94.23,51600.0,88.7965,88.9001,88.6365,88.693,51600.0
2015-05-15 09:45:00,94.26,94.44,94.26,94.4,39900.0,88.7212,88.8906,88.7212,88.853,39900.0
2015-05-15 09:50:00,94.41,94.45,94.28,94.32,56300.0,88.8624,88.9001,88.74,88.7777,56300.0
2015-05-15 09:55:00,94.34,94.4,94.1,94.13,42500.0,88.7965,88.853,88.5706,88.5989,42500.0
2015-05-15 10:00:00,94.13,94.29,93.84,93.84,52400.0,88.5989,88.7495,88.3259,88.3259,52400.0
2015-05-15 10:05:00,93.83,94.0,93.83,93.88,21700.0,88.3165,88.4765,88.3165,88.3635,21700.0
2015-05-15 10:10:00,93.89,93.96,93.79,93.88,36600.0,88.373,88.4388,88.2788,88.3635,36600.0
2015-05-15 10:15:00,93.86,93.91,93.66,93.66,20200.0,88.3447,88.3918,88.1565,88.1565,20200.0
2015-05-15 10:20:00,93.66,93.8,93.64,93.69,20700.0,88.1565,88.2883,88.1377,88.1847,20700.0
2015-05-15 10:25:00,93.67,93.83,93.67,93.78,34300.0,88.1659,88.3165,88.1659,88.2694,34300.0
2015-05-15 10:30:00,93.79,93.84,93.7,93.77,32400.0,88.2788,88.3259,88.1941,88.26,32400.0
2015-05-15 10:35:00,93.78,93.78,93.64,93.69,24700.0,88.2694,88.2694,88.1377,88.1847,24700.0
2015-05-15 10:40:00,93.69,93.75,93.66,93.67,17400.0,88.1847,88.2412,88.1565,88.1659,17400.0
2015-05-15 10:45:00,93.69,93.71,93.64,93.67,19000.0,88.1847,88.2035,88.1377,88.1659,19000.0
2015-05-15 10:50:00,93.67,93.72,93.65,93.7,19700.0,88.1659,88.213,88.1471,88.1941,19700.0
2015-05-15 10:55:00,93.7,93.74,93.68,93.73,18500.0,88.1941,88.2318,88.1753,88.2224,18500.0
2015-05-15 11:00:00,93.71,93.83,93.67,93.81,29000.0,88.2035,88.3165,88.1659,88.2977,29000.0
2015-05-15 11:05:00,93.81,93.89,93.79,93.88,19800.0,88.2977,88.373,88.2788,88.3635,19800.0
2015-05-15 11:10:00,93.88,93.88,93.68,93.7,25200.0,88.3635,88.3635,88.1753,88.1941,25200.0
2015-05-15 11:15:00,93.69,93.7,93.51,93.54,20400.0,88.1847,88.1941,88.0153,88.0435,20400.0
2015-05-15 11:20:00,93.54,93.55,93.46,93.46,16000.0,88.0435,88.0529,87.9682,87.9682,16000.0
2015-05-15 11:25:00,93.45,93.45,93.34,93.38,34900.0,87.9588,87.9588,87.8553,87.8929,34900.0
2015-05-15 11:30:00,93.37,93.43,93.34,93.36,22200.0,87.8835,87.94,87.8553,87.8741,22200.0
2015-05-15 11:35:00,93.36,93.41,93.34,93.37,19600.0,87.8741,87.9212,87.8553,87.8835,19600.0
2015-05-15 11:40:00,93.38,93.45,93.37,93.4,21100.0,87.8929,87.9588,87.8835,87.9118,21100.0
2015-05-15 11:45:00,93.4,93.4,93.34,93.34,38900.0,87.9118,87.9118,87.8553,87.8553,38900.0
2015-05-15 11:50:00,93.35,93.42,93.34,93.37,18800.0,87.8647,87.9306,87.8553,87.8835,18800.0
2015-05-15 11:55:00,93.36,93.39,93.34,93.39,19100.0,87.8741,87.9023,87.8553,87.9023,19100.0
2015-05-15 12:00:00,93.41,93.43,93.34,93.36,14300.0,87.9212,87.94,87.8553,87.8741,14300.0
2015-05-15 12:05:00,93.34,93.38,93.34,93.35,27000.0,87.8553,87.8929,87.8553,87.8647,27000.0
2015-05-15 12:10:00,93.34,93.37,93.34,93.34,21500.0,87.8553,87.8835,87.8553,87.8553,21500.0
2015-05-15 12:15:00,93.34,93.37,93.34,93.34,45200.0,87.8553,87.8835,87.8553,87.8553,45200.0
2015-05-15 12:20:00,93.34,93.42,93.34,93.39,28500.0,87.8553,87.9306,87.8553,87.9023,28500.0
2015-05-15 12:25:00,93.39,93.41,93.34,93.35,16700.0,87.9023,87.9212,87.8553,87.8647,16700.0
2015-05-15 12:30:00,93.34,93.38,93.34,93.35,25900.0,87.8553,87.8929,87.8553,87.8647,25900.0
2015-05-15 12:35:00,93.35,93.36,93.34,93.34,28200.0,87.8647,87.8741,87.8553,87.8553,28200.0
2015-05-15 12:40:00,93.35,93.38,93.34,93.38,42800.0,87.8647,87.8929,87.8553,87.8929,42800.0
2015-05-15 12:45:00,93.37,93.37,93.34,93.34,15400.0,87.8835,87.8835,87.8553,87.8553,15400.0
2015-05-15 12:50:00,93.35,93.36,93.2,93.21,49000.0,87.8647,87.8741,87.7235,87.7329,49000.0
2015-05-15 12:55:00,93.21,93.23,93.15,93.15,19400.0,87.7329,87.7517,87.6764,87.6764,19400.0
2015-05-15 13:00:00,93.16,93.23,93.15,93.22,23300.0,87.6859,87.7517,87.6764,87.7423,23300.0
2015-05-15 13:05:00,93.21,93.33,93.21,93.31,28300.0,87.7329,87.8459,87.7329,87.827,28300.0
2015-05-15 13:10:00,93.31,93.39,93.28,93.38,74500.0,87.827,87.9023,87.7988,87.8929,74500.0
2015-05-15 13:15:00,93.38,93.39,93.32,93.37,25200.0,87.8929,87.9023,87.8365,87.8835,25200.0
2015-05-15 13:20:00,93.37,93.39,93.35,93.36,29500.0,87.8835,87.9023,87.8647,87.8741,29500.0
2015-05-15 13:25:00,93.37,93.39,93.36,93.37,25300.0,87.8835,87.9023,87.8741,87.8835,25300.0
2015-05-15 13:30:00,93.37,93.37,93.26,93.27,15800.0,87.8835,87.8835,87.78,87.7894,15800.0
2015-05-15 13:35:00,93.28,93.28,93.14,93.16,16900.0,87.7988,87.7988,87.667,87.6859,16900.0
2015-05-15 13:40:00,93.15,93.2,93.14,93.2,17100.0,87.6764,87.7235,87.667,87.7235,17100.0
2015-05-15 13:45:00,93.2,93.2,93.16,93.17,9900.0,87.7235,87.7235,87.6859,87.6953,9900.0
2015-05-15 13:50:00,93.16,93.21,93.14,93.2,23200.0,87.6859,87.7329,87.667,87.7235,23200.0
2015-05-15 13:55:00,93.19,93.2,93.11,93.15,21000.0,87.7141,87.7235,87.6388,87.6764,21000.0
2015-05-15 14:00:00,93.15,93.16,93.13,93.16,12500.0,87.6764,87.6859,87.6576,87.6859,12500.0
2015-05-15 14:05:00,93.15,93.15,93.04,93.07,31700.0,87.6764,87.6764,87.5729,87.6011,31700.0
2015-05-15 14:10:00,93.07,93.11,93.07,93.09,24100.0,87.6011,87.6388,87.6011,87.62,24100.0
2015-05-15 14:15:00,93.08,93.12,93.08,93.09,20300.0,87.6106,87.6482,87.6106,87.62,20300.0
2015-05-15 14:20:00,93.09,93.09,93.04,93.06,21800.0,87.62,87.62,87.5729,87.5917,21800.0
2015-05-15 14:25:00,93.06,93.09,93.04,93.06,20300.0,87.5917,87.62,87.5729,87.5917,20300.0
2015-05-15 14:30:00,93.06,93.09,93.03,93.08,26500.0,87.5917,87.62,87.5635,87.6106,26500.0
2015-05-15 14:35:00,93.09,93.16,93.08,93.14,16800.0,87.62,87.6859,87.6106,87.667,16800.0
2015-05-15 14:40:00,93.14,93.21,93.12,93.18,34100.0,87.667,87.7329,87.6482,87.7047,34100.0
2015-05-15 14:45:00,93.18,93.23,93.17,93.18,25800.0,87.7047,87.7517,87.6953,87.7047,25800.0
2015-05-15 14:50:00,93.17,93.18,93.11,93.12,18700.0,87.6953,87.7047,87.6388,87.6482,18700.0
2015-05-15 14:55:00,93.12,93.13,93.07,93.11,26700.0,87.6482,87.6576,87.6011,87.6388,26700.0
2015-05-15 15:00:00,93.11,93.25,93.1,93.23,34000.0,87.6388,87.7706,87.6294,87.7517,34000.0
2015-05-15 15:05:00,93.22,93.25,93.21,93.23,20400.0,87.7423,87.7706,87.7329,87.7517,20400.0
2015-05-15 15:10:00,93.22,93.25,93.18,93.23,52100.0,87.7423,87.7706,87.7047,87.7517,52100.0
2015-05-15 15:15:00,93.23,93.24,93.2,93.2,23800.0,87.7517,87.7612,87.7235,87.7235,23800.0
2015-05-15 15:20:00,93.19,93.2,93.12,93.15,36900.0,87.7141,87.7235,87.6482,87.6764,36900.0
2015-05-15 15:25:00,93.15,93.15,93.09,93.11,27100.0,87.6764,87.6764,87.62,87.6388,27100.0
2015-05-15 15:30:00,93.1,93.1,93.06,93.08,41300.0,87.6294,87.6294,87.5917,87.6106,41300.0
2015-05-15 15:35:00,93.08,93.15,93.05,93.14,48000.0,87.6106,87.6764,87.5823,87.667,48000.0
2015-05-15 15:40:00,93.15,93.15,93.1,93.1,33500.0,87.6764,87.6764,87.6294,87.6294,33500.0
2015-05-15 15:45:00,93.11,93.16,93.1,93.11,67400.0,87.6388,87.6859,87.6294,87.6388,67400.0
2015-05-15 15:50:00,93.11,93.19,93.1,93.19,78000.0,87.6388,87.7141,87.6294,87.7141,78000.0
2015-05-15 15:55:00,93.19,93.21,93.14,93.19,149000.0,87.7141,87.7329,87.667,87.7141,149000.0
2015-05-18 09:30:00,93.0,93.08,91.9,91.99,356800.0,87.5353,87.6106,86.4999,86.5846,356800.0
2015-05-18 09:35:00,92.0,92.23,91.83,92.06,188800.0,86.594,86.8105,86.434,86.6505,188800.0
2015-05-18 09:40:00,92.14,92.5,92.11,92.42,87800.0,86.7258,87.0646,86.6976,86.9893,87800.0
2015-05-18 09:45:00,92.41,92.57,92.29,92.53,94300.0,86.9799,87.1305,86.867,87.0929,94300.0
2015-05-18 09:50:00,92.53,92.79,92.53,92.73,59500.0,87.0929,87.3376,87.0929,87.2811,59500.0
2015-05-18 09:55:00,92.72,93.05,92.69,92.9,66600.0,87.2717,87.5823,87.2435,87.4411,66600.0
2015-05-18 10:00:00,92.89,92.89,92.52,92.53,102400.0,87.4317,87.4317,87.0835,87.0929,102400.0
2015-05-18 10:05:00,92.54,92.54,92.24,92.25,76900.0,87.1023,87.1023,86.8199,86.8293,76900.0
2015-05-18 10:10:00,92.25,92.54,92.1,92.54,76700.0,86.8293,87.1023,86.6881,87.1023,76700.0
2015-05-18 10:15:00,92.52,92.55,92.4,92.4,21700.0,87.0835,87.1117,86.9705,86.9705,21700.0
2015-05-18 10:20:00,92.38,92.53,92.35,92.43,27300.0,86.9517,87.0929,86.9235,86.9988,27300.0
2015-05-18 10:25:00,92.43,92.56,92.43,92.55,18100.0,86.9988,87.1211,86.9988,87.1117,18100.0
2015-05-18 10:30:00,92.56,92.73,92.56,92.64,27400.0,87.1211,87.2811,87.1211,87.1964,27400.0
2015-05-18 10:35:00,92.64,92.66,92.52,92.53,35000.0,87.1964,87.2152,87.0835,87.0929,35000.0
2015-05-18 10:40:00,92.52,92.62,92.48,92.49,21500.0,87.0835,87.1776,87.0458,87.0552,21500.0
2015-05-18 10:45:00,92.49,92.52,92.39,92.39,32400.0,87.0552,87.0835,86.9611,86.9611,32400.0
2015-05-18 10:50:00,92.4,92.45,92.36,92.43,31600.0,86.9705,87.0176,86.9329,86.9988,31600.0
2015-05-18 10:55:00,92.44,92.44,92.27,92.33,46900.0,87.0082,87.0082,86.8482,86.9046,46900.0
2015-05-18 11:00:00,92.33,92.44,92.33,92.42,34200.0,86.9046,87.0082,86.9046,86.9893,34200.0
2015-05-18 11:05:00,92.42,92.54,92.4,92.52,42300.0,86.9893,87.1023,86.9705,87.0835,42300.0
2015-05-18 11:10:00,92.54,92.59,92.49,92.58,37600.0,87.1023,87.1494,87.0552,87.1399,37600.0
2015-05-18 11:15:00,92.59,92.59,92.47,92.49,40800.0,87.1494,87.1494,87.0364,87.0552,40800.0
2015-05-18 11:20:00,92.48,92.56,92.48,92.54,39100.0,87.0458,87.1211,87.0458,87.1023,39100.0
2015-05-18 11:25:00,92.55,92.57,92.52,92.54,22700.0,87.1117,87.1305,87.0835,87.1023,22700.0
2015-05-18 11:30:00,92.54,92.64,92.54,92.63,32900.0,87.1023,87.1964,87.1023,87.187,32900.0
2015-05-18 11:35:00,92.64,92.67,92.62,92.64,31500.0,87.1964,87.2247,87.1776,87.1964,31500.0
2015-05-18 11:40:00,92.66,92.69,92.58,92.59,28500.0,87.2152,87.2435,87.1399,87.1494,28500.0
2015-05-18 11:45:00,92.6,92.62,92.55,92.56,21600.0,87.1588,87.1776,87.1117,87.1211,21600.0
2015-05-18 11:50:00,92.56,92.59,92.51,92.56,42400.0,87.1211,87.1494,87.0741,87.1211,42400.0
2015-05-18 11:55:00,92.55,92.56,92.46,92.5,31400.0,87.1117,87.1211,87.027,87.0646,31400.0
2015-05-18 12:00:00,92.52,92.56,92.52,92.55,21900.0,87.0835,87.1211,87.0835,87.1117,21900.0
2015-05-18 12:05:00,92.55,92.56,92.51,92.55,25600.0,87.1117,87.1211,87.0741,87.1117,25600.0
2015-05-18 12:10:00,92.55,92.57,92.53,92.54,30100.0,87.1117,87.1305,87.0929,87.1023,30100.0
2015-05-18 12:15:00,92.54,92.55,92.49,92.55,33700.0,87.1023,87.1117,87.0552,87.1117,33700.0
2015-05-18 12:20:00,92.56,92.58,92.52,92.56,45300.0,87.1211,87.1399,87.0835,87.1211,45300.0
2015-05-18 12:25:00,92.56,92.59,92.5,92.52,33200.0,87.1211,87.1494,87.0646,87.0835,33200.0
2015-05-18 12:30:00,92.52,92.6,92.52,92.57,21400.0,87.0835,87.1588,87.0835,87.1305,21400.0
2015-05-18 12:35:00,92.57,92.63,92.55,92.56,33400.0,87.1305,87.187,87.1117,87.1211,33400.0
2015-05-18 12:40:00,92.56,92.59,92.52,92.54,61800.0,87.1211,87.1494,87.0835,87.1023,61800.0
2015-05-18 12:45:00,92.54,92.55,92.48,92.51,45400.0,87.1023,87.1117,87.0458,87.0741,45400.0
2015-05-18 12:50:00,92.49,92.56,92.43,92.55,81900.0,87.0552,87.1211,86.9988,87.1117,81900.0
2015-05-18 12:55:00,92.56,92.58,92.48,92.5,38600.0,87.1211,87.1399,87.0458,87.0646,38600.0
2015-05-18 13:00:00,92.51,92.55,92.5,92.53,31200.0,87.0741,87.1117,87.0646,87.0929,31200.0
2015-05-18 13:05:00,92.53,92.63,92.52,92.62,35100.0,87.0929,87.187,87.0835,87.1776,35100.0
2015-05-18 13:10:00,92.63,92.72,92.63,92.71,22900.0,87.187,87.2717,87.187,87.2623,22900.0
2015-05-18 13:15:00,92.72,92.8,92.71,92.8,18400.0,87.2717,87.347,87.2623,87.347,18400.0
2015-05-18 13:20:00,92.8,92.84,92.79,92.83,17600.0,87.347,87.3847,87.3376,87.3752,17600.0
2015-05-18 13:25:00,92.84,92.84,92.73,92.77,24900.0,87.3847,87.3847,87.2811,87.3188,24900.0
2015-05-18 13:30:00,92.76,92.81,92.73,92.79,15500.0,87.3094,87.3564,87.2811,87.3376,15500.0
2015-05-18 13:35:00,92.79,92.81,92.78,92.79,27500.0,87.3376,87.3564,87.3282,87.3376,27500.0
2015-05-18 13:40:00,92.8,92.84,92.79,92.8,23600.0,87.347,87.3847,87.3376,87.347,23600.0
2015-05-18 13:45:00,92.81,92.84,92.78,92.84,23700.0,87.3564,87.3847,87.3282,87.3847,23700.0
2015-05-18 13:50:00,92.84,92.9,92.83,92.89,23500.0,87.3847,87.4411,87.3752,87.4317,23500.0
2015-05-18 13:55:00,92.88,92.89,92.86,92.86,18200.0,87.4223,87.4317,87.4035,87.4035,18200.0
2015-05-18 14:00:00,92.86,92.94,92.85,92.94,17700.0,87.4035,87.4788,87.3941,87.4788,17700.0
2015-05-18 14:05:00,92.94,93.01,92.93,92.95,30100.0,87.4788,87.5447,87.4694,87.4882,30100.0
2015-05-18 14:10:00,92.94,92.96,92.92,92.94,19900.0,87.4788,87.4976,87.46,87.4788,19900.0
2015-05-18 14:15:00,92.95,93.0,92.89,92.89,37500.0,87.4882,87.5353,87.4317,87.4317,37500.0
2015-05-18 14:20:00,92.89,92.92,92.82,92.85,32200.0,87.4317,87.46,87.3658,87.3941,32200.0
2015-05-18 14:25:00,92.86,92.89,92.84,92.84,23300.0,87.4035,87.4317,87.3847,87.3847,23300.0
2015-05-18 14:30:00,92.85,92.93,92.85,92.93,16000.0,87.3941,87.4694,87.3941,87.4694,16000.0
2015-05-18 14:35:00,92.94,93.0,92.93,93.0,21400.0,87.4788,87.5353,87.4694,87.5353,21400.0
2015-05-18 14:40:00,92.99,93.08,92.98,93.06,22000.0,87.5258,87.6106,87.5164,87.5917,22000.0
2015-05-18 14:45:00,93.05,93.06,92.99,93.0,17500.0,87.5823,87.5917,87.5258,87.5353,17500.0
2015-05-18 14:50:00,93.01,93.05,93.0,93.05,21000.0,87.5447,87.5823,87.5353,87.5823,21000.0
2015-05-18 14:55:00,93.04,93.05,93.0,93.02,22500.0,87.5729,87.5823,87.5353,87.5541,22500.0
2015-05-18 15:00:00,93.03,93.04,93.02,93.03,14100.0,87.5635,87.5729,87.5541,87.5635,14100.0
2015-05-18 15:05:00,93.03,93.08,93.02,93.07,29000.0,87.5635,87.6106,87.5541,87.6011,29000.0
2015-05-18 15:10:00,93.07,93.1,93.05,93.07,29100.0,87.6011,87.6294,87.5823,87.6011,29100.0
2015-05-18 15:15:00,93.07,93.11,93.05,93.05,36100.0,87.6011,87.6388,87.5823,87.5823,36100.0
2015-05-18 15:20:00,93.06,93.16,93.03,93.16,46000.0,87.5917,87.6859,87.5635,87.6859,46000.0
2015-05-18 15:25:00,93.16,93.16,93.08,93.11,35500.0,87.6859,87.6859,87.6106,87.6388,35500.0
2015-05-18 15:30:00,93.12,93.12,93.05,93.06,59200.0,87.6482,87.6482,87.5823,87.5917,59200.0
2015-05-18 15:35:00,93.07,93.12,93.06,93.12,39600.0,87.6011,87.6482,87.5917,87.6482,39600.0
2015-05-18 15:40:00,93.11,93.14,93.08,93.13,50800.0,87.6388,87.667,87.6106,87.6576,50800.0
2015-05-18 15:45:00,93.12,93.12,93.08,93.1,62500.0,87.6482,87.6482,87.6106,87.6294,62500.0
2015-05-18 15:50:00,93.1,93.1,93.05,93.05,52700.0,87.6294,87.6294,87.5823,87.5823,52700.0
2015-05-18 15:55:00,93.05,93.06,92.99,93.01,161900.0,87.5823,87.5917,87.5258,87.5447,161900.0
2015-05-19 09:30:00,93.61,93.98,93.51,93.67,142600.0,88.1094,88.4577,88.0153,88.1659,142600.0
2015-05-19 09:35:00,93.64,93.67,93.25,93.52,71500.0,88.1377,88.1659,87.7706,88.0247,71500.0
2015-05-19 09:40:00,93.52,93.66,93.42,93.47,49100.0,88.0247,88.1565,87.9306,87.9776,49100.0
2015-05-19 09:45:00,93.45,93.45,93.27,93.3,45100.0,87.9588,87.9588,87.7894,87.8176,45100.0
2015-05-19 09:50:00,93.32,93.6,93.3,93.54,61700.0,87.8365,88.1,87.8176,88.0435,61700.0
2015-05-19 09:55:00,93.52,93.56,93.36,93.44,59700.0,88.0247,88.0624,87.8741,87.9494,59700.0
2015-05-19 10:00:00,93.4,93.4,93.24,93.24,44200.0,87.9118,87.9118,87.7612,87.7612,44200.0
2015-05-19 10:05:00,93.23,93.29,93.15,93.27,46300.0,87.7517,87.8082,87.6764,87.7894,46300.0
2015-05-19 10:10:00,93.27,93.37,93.18,93.36,32200.0,87.7894,87.8835,87.7047,87.8741,32200.0
2015-05-19 10:15:00,93.37,93.52,93.28,93.52,25000.0,87.8835,88.0247,87.7988,88.0247,25000.0
2015-05-19 10:20:00,93.54,93.56,93.35,93.49,22300.0,88.0435,88.0624,87.8647,87.9965,22300.0
2015-05-19 10:25:00,93.5,93.58,93.46,93.58,29000.0,88.0059,88.0812,87.9682,88.0812,29000.0
2015-05-19 10:30:00,93.59,93.68,93.58,93.62,23800.0,88.0906,88.1753,88.0812,88.1188,23800.0
2015-05-19 10:35:00,93.64,93.67,93.58,93.67,20100.0,88.1377,88.1659,88.0812,88.1659,20100.0
2015-05-19 10:40:00,93.67,93.7,93.62,93.65,22400.0,88.1659,88.1941,88.1188,88.1471,22400.0
2015-05-19 10:45:00,93.66,93.67,93.6,93.61,21400.0,88.1565,88.1659,88.1,88.1094,21400.0
2015-05-19 10:50:00,93.61,93.61,93.53,93.56,36600.0,88.1094,88.1094,88.0341,88.0624,36600.0
2015-05-19 10:55:00,93.57,93.59,93.53,93.53,37900.0,88.0718,88.0906,88.0341,88.0341,37900.0
2015-05-19 11:00:00,93.53,93.57,93.51,93.52,31900.0,88.0341,88.0718,88.0153,88.0247,31900.0
2015-05-19 11:05:00,93.52,93.59,93.51,93.53,33800.0,88.0247,88.0906,88.0153,88.0341,33800.0
2015-05-19 11:10:00,93.54,93.58,93.53,93.55,20100.0,88.0435,88.0812,88.0341,88.0529,20100.0
2015-05-19 11:15:00,93.54,93.62,93.54,93.62,26600.0,88.0435,88.1188,88.0435,88.1188,26600.0
2015-05-19 11:20:00,93.62,93.63,93.56,93.56,39500.0,88.1188,88.1282,88.0624,88.0624,39500.0
2015-05-19 11:25:00,93.56,93.63,93.56,93.59,35300.0,88.0624,88.1282,88.0624,88.0906,35300.0
2015-05-19 11:30:00,93.6,93.65,93.57,93.63,35900.0,88.1,88.1471,88.0718,88.1282,35900.0
2015-05-19 11:35:00,93.62,93.67,93.58,93.67,21300.0,88.1188,88.1659,88.0812,88.1659,21300.0
2015-05-19 11:40:00,93.66,93.67,93.59,93.65,28900.0,88.1565,88.1659,88.0906,88.1471,28900.0
2015-05-19 11:45:00,93.66,93.69,93.64,93.64,16400.0,88.1565,88.1847,88.1377,88.1377,16400.0
2015-05-19 11:50:00,93.65,93.69,93.64,93.68,32500.0,88.1471,88.1847,88.1377,88.1753,32500.0
2015-05-19 11:55:00,93.69,93.71,93.68,93.68,26600.0,88.1847,88.2035,88.1753,88.1753,26600.0
2015-05-19 12:00:00,93.68,93.75,93.68,93.75,20200.0,88.1753,88.2412,88.1753,88.2412,20200.0
2015-05-19 12:05:00,93.75,93.79,93.74,93.78,31200.0,88.2412,88.2788,88.2318,88.2694,31200.0
2015-05-19 12:10:00,93.77,93.9,93.76,93.89,31800.0,88.26,88.3824,88.2506,88.373,31800.0
2015-05-19 12:15:00,93.89,93.91,93.84,93.89,21700.0,88.373,88.3918,88.3259,88.373,21700.0
2015-05-19 12:20:00,93.9,93.91,93.82,93.82,21500.0,88.3824,88.3918,88.3071,88.3071,21500.0
2015-05-19 12:25:00,93.82,93.9,93.81,93.87,16600.0,88.3071,88.3824,88.2977,88.3541,16600.0
2015-05-19 12:30:00,93.87,93.9,93.84,93.9,13200.0,88.3541,88.3824,88.3259,88.3824,13200.0
2015-05-19 12:35:00,93.9,93.96,93.87,93.96,23700.0,88.3824,88.4388,88.3541,88.4388,23700.0
2015-05-19 12:40:00,93.95,93.95,93.9,93.9,16600.0,88.4294,88.4294,88.3824,88.3824,16600.0
2015-05-19 12:45:00,93.9,93.95,93.87,93.94,15500.0,88.3824,88.4294,88.3541,88.42,15500.0
2015-05-19 12:50:00,93.94,93.94,93.88,93.91,10600.0,88.42,88.42,88.3635,88.3918,10600.0
2015-05-19 12:55:00,93.91,93.92,93.88,93.92,18400.0,88.3918,88.4012,88.3635,88.4012,18400.0
2015-05-19 13:00:00,93.92,93.92,93.87,93.92,25600.0,88.4012,88.4012,88.3541,88.4012,25600.0
2015-05-19 13:05:00,93.92,93.93,93.89,93.9,22300.0,88.4012,88.4106,88.373,88.3824,22300.0
2015-05-19 13:10:00,93.89,93.96,93.89,93.93,18300.0,88.373,88.4388,88.373,88.4106,18300.0
2015-05-19 13:15:00,93.93,93.94,93.87,93.89,17100.0,88.4106,88.42,88.3541,88.373,17100.0
2015-05-19 13:20:00,93.89,93.91,93.86,93.88,15100.0,88.373,88.3918,88.3447,88.3635,15100.0
2015-05-19 13:25:00,93.87,93.92,93.86,93.92,14700.0,88.3541,88.4012,88.3447,88.4012,14700.0
2015-05-19 13:30:00,93.92,93.98,93.91,93.97,38600.0,88.4012,88.4577,88.3918,88.4483,38600.0
2015-05-19 13:35:00,93.98,94.07,93.96,94.02,38900.0,88.4577,88.5424,88.4388,88.4953,38900.0
2015-05-19 13:40:00,94.04,94.05,93.97,94.01,32800.0,88.5141,88.5236,88.4483,88.4859,32800.0
2015-05-19 13:45:00,94.01,94.01,93.91,94.0,23000.0,88.4859,88.4859,88.3918,88.4765,23000.0
2015-05-19 13:50:00,94.0,94.03,93.93,93.93,16600.0,88.4765,88.5047,88.4106,88.4106,16600.0
2015-05-19 13:55:00,93.94,93.95,93.88,93.89,12400.0,88.42,88.4294,88.3635,88.373,12400.0
2015-05-19 14:00:00,93.89,93.9,93.86,93.88,14200.0,88.373,88.3824,88.3447,88.3635,14200.0
2015-05-19 14:05:00,93.88,93.92,93.87,93.89,20600.0,88.3635,88.4012,88.3541,88.373,20600.0
2015-05-19 14:10:00,93.89,93.89,93.82,93.85,23500.0,88.373,88.373,88.3071,88.3353,23500.0
2015-05-19 14:15:00,93.85,93.9,93.82,93.84,35700.0,88.3353,88.3824,88.3071,88.3259,35700.0
2015-05-19 14:20:00,93.85,93.9,93.84,93.9,22600.0,88.3353,88.3824,88.3259,88.3824,22600.0
2015-05-19 14:25:00,93.9,93.91,93.86,93.9,15600.0,88.3824,88.3918,88.3447,88.3824,15600.0
2015-05-19 14:30:00,93.9,93.92,93.86,93.88,32300.0,88.3824,88.4012,88.3447,88.3635,32300.0
2015-05-19 14:35:00,93.87,93.88,93.74,93.78,50600.0,88.3541,88.3635,88.2318,88.2694,50600.0
2015-05-19 14:40:00,93.79,93.82,93.77,93.8,16600.0,88.2788,88.3071,88.26,88.2883,16600.0
2015-05-19 14:45:00,93.79,93.84,93.77,93.82,20500.0,88.2788,88.3259,88.26,88.3071,20500.0
2015-05-19 14:50:00,93.82,93.85,93.78,93.81,31000.0,88.3071,88.3353,88.2694,88.2977,31000.0
2015-05-19 14:55:00,93.82,93.88,93.81,93.88,38800.0,88.3071,88.3635,88.2977,88.3635,38800.0
2015-05-19 15:00:00,93.87,93.89,93.85,93.89,21300.0,88.3541,88.373,88.3353,88.373,21300.0
2015-05-19 15:05:00,93.88,93.9,93.81,93.88,69400.0,88.3635,88.3824,88.2977,88.3635,69400.0
2015-05-19 15:10:00,93.88,93.89,93.77,93.78,65600.0,88.3635,88.373,88.26,88.2694,65600.0
2015-05-19 15:15:00,93.78,93.82,93.73,93.78,37500.0,88.2694,88.3071,88.2224,88.2694,37500.0
2015-05-19 15:20:00,93.77,93.79,93.7,93.71,87900.0,88.26,88.2788,88.1941,88.2035,87900.0
2015-05-19 15:25:00,93.7,93.75,93.67,93.74,41100.0,88.1941,88.2412,88.1659,88.2318,41100.0
2015-05-19 15:30:00,93.75,93.78,93.74,93.76,27600.0,88.2412,88.2694,88.2318,88.2506,27600.0
2015-05-19 15:35:00,93.75,93.82,93.74,93.78,46600.0,88.2412,88.3071,88.2318,88.2694,46600.0
2015-05-19 15:40:00,93.77,93.77,93.7,93.77,52700.0,88.26,88.26,88.1941,88.26,52700.0
2015-05-19 15:45:00,93.76,93.81,93.73,93.81,46100.0,88.2506,88.2977,88.2224,88.2977,46100.0
2015-05-19 15:50:00,93.8,93.83,93.73,93.77,50700.0,88.2883,88.3165,88.2224,88.26,50700.0
2015-05-19 15:55:00,93.76,93.86,93.76,93.8,120600.0,88.2506,88.3447,88.2506,88.2883,120600.0
2015-05-20 09:30:00,94.17,94.17,93.45,93.51,96200.0,88.6365,88.6365,87.9588,88.0153,96200.0
2015-05-20 09:35:00,93.53,93.67,93.39,93.39,82300.0,88.0341,88.1659,87.9023,87.9023,82300.0
2015-05-20 09:40:00,93.37,93.37,93.08,93.11,49600.0,87.8835,87.8835,87.6106,87.6388,49600.0
2015-05-20 09:45:00,93.13,93.13,92.95,92.99,74500.0,87.6576,87.6576,87.4882,87.5258,74500.0
2015-05-20 09:50:00,92.97,93.17,92.97,93.16,57400.0,87.507,87.6953,87.507,87.6859,57400.0
2015-05-20 09:55:00,93.17,93.18,93.04,93.09,24500.0,87.6953,87.7047,87.5729,87.62,24500.0
2015-05-20 10:00:00,93.1,93.13,93.05,93.11,35600.0,87.6294,87.6576,87.5823,87.6388,35600.0
2015-05-20 10:05:00,93.11,93.17,93.06,93.09,39400.0,87.6388,87.6953,87.5917,87.62,39400.0
2015-05-20 10:10:00,93.09,93.17,93.07,93.07,27700.0,87.62,87.6953,87.6011,87.6011,27700.0
2015-05-20 10:15:00,93.06,93.12,93.03,93.05,26200.0,87.5917,87.6482,87.5635,87.5823,26200.0
2015-05-20 10:20:00,93.05,93.09,93.03,93.06,17000.0,87.5823,87.62,87.5635,87.5917,17000.0
2015-05-20 10:25:00,93.08,93.11,93.02,93.04,20800.0,87.6106,87.6388,87.5541,87.5729,20800.0
2015-05-20 10:30:00,93.02,93.03,92.96,93.02,36300.0,87.5541,87.5635,87.4976,87.5541,36300.0
2015-05-20 10:35:00,93.02,93.03,92.97,92.98,44700.0,87.5541,87.5635,87.507,87.5164,44700.0
2015-05-20 10:40:00,92.97,93.0,92.87,92.91,42200.0,87.507,87.5353,87.4129,87.4505,42200.0
2015-05-20 10:45:00,92.91,92.91,92.85,92.87,35900.0,87.4505,87.4505,87.3941,87.4129,35900.0
2015-05-20 10:50:00,92.87,92.91,92.86,92.87,19600.0,87.4129,87.4505,87.4035,87.4129,19600.0
2015-05-20 10:55:00,92.88,92.92,92.87,92.9,16200.0,87.4223,87.46,87.4129,87.4411,16200.0
2015-05-20 11:00:00,92.89,92.97,92.88,92.94,19100.0,87.4317,87.507,87.4223,87.4788,19100.0
2015-05-20 11:05:00,92.95,92.98,92.94,92.97,15200.0,87.4882,87.5164,87.4788,87.507,15200.0
2015-05-20 11:10:00,92.97,92.98,92.95,92.96,21300.0,87.507,87.5164,87.4882,87.4976,21300.0
2015-05-20 11:15:00,92.95,92.97,92.93,92.95,18500.0,87.4882,87.507,87.4694,87.4882,18500.0
2015-05-20 11:20:00,92.95,92.95,92.92,92.94,17700.0,87.4882,87.4882,87.46,87.4788,17700.0
2015-05-20 11:25:00,92.94,92.94,92.81,92.89,60500.0,87.4788,87.4788,87.3564,87.4317,60500.0
2015-05-20 11:30:00,92.9,92.94,92.88,92.88,22400.0,87.4411,87.4788,87.4223,87.4223,22400.0
2015-05-20 11:35:00,92.89,92.93,92.89,92.93,34500.0,87.4317,87.4694,87.4317,87.4694,34500.0
2015-05-20 11:40:00,92.93,92.93,92.88,92.92,22300.0,87.4694,87.4694,87.4223,87.46,22300.0
2015-05-20 11:45:00,92.92,92.92,92.9,92.9,20600.0,87.46,87.46,87.4411,87.4411,20600.0
2015-05-20 11:50:00,92.89,92.95,92.87,92.94,23400.0,87.4317,87.4882,87.4129,87.4788,23400.0
2015-05-20 11:55:00,92.94,92.96,92.92,92.94,33800.0,87.4788,87.4976,87.46,87.4788,33800.0
2015-05-20 12:00:00,92.94,92.95,92.93,92.94,19400.0,87.4788,87.4882,87.4694,87.4788,19400.0
2015-05-20 12:05:00,92.94,92.96,92.91,92.92,23000.0,87.4788,87.4976,87.4505,87.46,23000.0
2015-05-20 12:10:00,92.92,92.97,92.91,92.92,38000.0,87.46,87.507,87.4505,87.46,38000.0
2015-05-20 12:15:00,92.93,92.95,92.89,92.91,60000.0,87.4694,87.4882,87.4317,87.4505,60000.0
2015-05-20 12:20:00,92.91,92.98,92.9,92.98,24700.0,87.4505,87.5164,87.4411,87.5164,24700.0
2015-05-20 12:25:00,92.98,93.06,92.97,93.06,17900.0,87.5164,87.5917,87.507,87.5917,17900.0
2015-05-20 12:30:00,93.06,93.09,93.03,93.07,12900.0,87.5917,87.62,87.5635,87.6011,12900.0
2015-05-20 12:35:00,93.07,93.16,93.04,93.16,15500.0,87.6011,87.6859,87.5729,87.6859,15500.0
2015-05-20 12:40:00,93.16,93.17,93.12,93.15,14200.0,87.6859,87.6953,87.6482,87.6764,14200.0
2015-05-20 12:45:00,93.16,93.18,93.13,93.15,20800.0,87.6859,87.7047,87.6576,87.6764,20800.0
2015-05-20 12:50:00,93.15,93.17,93.14,93.17,33100.0,87.6764,87.6953,87.667,87.6953,33100.0
2015-05-20 12:55:00,93.17,93.25,93.15,93.23,47200.0,87.6953,87.7706,87.6764,87.7517,47200.0
2015-05-20 13:00:00,93.24,93.3,93.21,93.3,25400.0,87.7612,87.8176,87.7329,87.8176,25400.0
2015-05-20 13:05:00,93.3,93.33,93.23,93.24,16800.0,87.8176,87.8459,87.7517,87.7612,16800.0
2015-05-20 13:10:00,93.24,93.31,93.19,93.29,19200.0,87.7612,87.827,87.7141,87.8082,19200.0
2015-05-20 13:15:00,93.29,93.3,93.25,93.27,10200.0,87.8082,87.8176,87.7706,87.7894,10200.0
2015-05-20 13:20:00,93.26,93.27,93.22,93.24,11100.0,87.78,87.7894,87.7423,87.7612,11100.0
2015-05-20 13:25:00,93.24,93.27,93.23,93.24,7300.0,87.7612,87.7894,87.7517,87.7612,7300.0
2015-05-20 13:30:00,93.27,93.3,93.26,93.28,10400.0,87.7894,87.8176,87.78,87.7988,10400.0
2015-05-20 13:35:00,93.27,93.31,93.26,93.27,11500.0,87.7894,87.827,87.78,87.7894,11500.0
2015-05-20 13:40:00,93.27,93.31,93.26,93.28,10800.0,87.7894,87.827,87.78,87.7988,10800.0
2015-05-20 13:45:00,93.27,93.33,93.27,93.33,10500.0,87.7894,87.8459,87.7894,87.8459,10500.0
2015-05-20 13:50:00,93.32,93.32,93.22,93.24,10400.0,87.8365,87.8365,87.7423,87.7612,10400.0
2015-05-20 13:55:00,93.24,93.33,93.23,93.31,11900.0,87.7612,87.8459,87.7517,87.827,11900.0
2015-05-20 14:00:00,93.31,93.56,93.31,93.35,46700.0,87.827,88.0624,87.827,87.8647,46700.0
2015-05-20 14:05:00,93.35,93.43,93.29,93.31,18500.0,87.8647,87.94,87.8082,87.827,18500.0
2015-05-20 14:10:00,93.32,93.36,93.29,93.34,19500.0,87.8365,87.8741,87.8082,87.8553,19500.0
2015-05-20 14:15:00,93.35,93.46,93.34,93.4,38800.0,87.8647,87.9682,87.8553,87.9118,38800.0
2015-05-20 14:20:00,93.41,93.44,93.4,93.43,24100.0,87.9212,87.9494,87.9118,87.94,24100.0
2015-05-20 14:25:00,93.44,93.65,93.43,93.61,68100.0,87.9494,88.1471,87.94,88.1094,68100.0
2015-05-20 14:30:00,93.6,93.64,93.56,93.62,24700.0,88.1,88.1377,88.0624,88.1188,24700.0
2015-05-20 14:35:00,93.62,93.68,93.61,93.61,24400.0,88.1188,88.1753,88.1094,88.1094,24400.0
2015-05-20 14:40:00,93.62,93.63,93.53,93.58,20300.0,88.1188,88.1282,88.0341,88.0812,20300.0
2015-05-20 14:45:00,93.59,93.66,93.46,93.46,22600.0,88.0906,88.1565,87.9682,87.9682,22600.0
2015-05-20 14:50:00,93.46,93.52,93.42,93.52,14000.0,87.9682,88.0247,87.9306,88.0247,14000.0
2015-05-20 14:55:00,93.5,93.51,93.45,93.48,14300.0,88.0059,88.0153,87.9588,87.9871,14300.0
2015-05-20 15:00:00,93.49,93.51,93.43,93.49,21800.0,87.9965,88.0153,87.94,87.9965,21800.0
2015-05-20 15:05:00,93.48,93.51,93.45,93.47,19500.0,87.9871,88.0153,87.9588,87.9776,19500.0
2015-05-20 15:10:00,93.46,93.51,93.39,93.4,17000.0,87.9682,88.0153,87.9023,87.9118,17000.0
2015-05-20 15:15:00,93.41,93.41,93.22,93.25,27300.0,87.9212,87.9212,87.7423,87.7706,27300.0
2015-05-20 15:20:00,93.26,93.29,93.18,93.23,41000.0,87.78,87.8082,87.7047,87.7517,41000.0
2015-05-20 15:25:00,93.23,93.29,93.22,93.29,20100.0,87.7517,87.8082,87.7423,87.8082,20100.0
2015-05-20 15:30:00,93.29,93.29,93.2,93.24,21900.0,87.8082,87.8082,87.7235,87.7612,21900.0
2015-05-20 15:35:00,93.24,93.26,93.17,93.2,31600.0,87.7612,87.78,87.6953,87.7235,31600.0
2015-05-20 15:40:00,93.2,93.26,93.18,93.25,21100.0,87.7235,87.78,87.7047,87.7706,21100.0
2015-05-20 15:45:00,93.26,93.32,93.22,93.31,34900.0,87.78,87.8365,87.7423,87.827,34900.0
2015-05-20 15:50:00,93.31,93.31,93.19,93.24,42000.0,87.827,87.827,87.7141,87.7612,42000.0
2015-05-20 15:55:00,93.25,93.32,93.2,93.23,104300.0,87.7706,87.8365,87.7235,87.7517,104300.0
2015-05-21 09:30:00,93.09,93.35,93.05,93.13,75100.0,87.62,87.8647,87.5823,87.6576,75100.0
2015-05-21 09:35:00,93.15,93.22,93.0,93.15,42000.0,87.6764,87.7423,87.5353,87.6764,42000.0
2015-05-21 09:40:00,93.19,93.24,92.99,92.99,30500.0,87.7141,87.7612,87.5258,87.5258,30500.0
2015-05-21 09:45:00,92.95,92.99,92.85,92.93,29400.0,87.4882,87.5258,87.3941,87.4694,29400.0
2015-05-21 09:50:00,92.93,92.97,92.86,92.95,29400.0,87.4694,87.507,87.4035,87.4882,29400.0
2015-05-21 09:55:00,92.97,93.01,92.85,92.89,32800.0,87.507,87.5447,87.3941,87.4317,32800.0
2015-05-21 10:00:00,92.9,92.9,92.74,92.81,35800.0,87.4411,87.4411,87.2905,87.3564,35800.0
2015-05-21 10:05:00,92.81,92.96,92.79,92.84,24600.0,87.3564,87.4976,87.3376,87.3847,24600.0
2015-05-21 10:10:00,92.86,92.93,92.78,92.93,24800.0,87.4035,87.4694,87.3282,87.4694,24800.0
2015-05-21 10:15:00,92.92,93.01,92.9,92.97,19900.0,87.46,87.5447,87.4411,87.507,19900.0
2015-05-21 10:20:00,92.97,93.01,92.91,92.96,21100.0,87.507,87.5447,87.4505,87.4976,21100.0
2015-05-21 10:25:00,92.96,93.02,92.92,92.98,21500.0,87.4976,87.5541,87.46,87.5164,21500.0
2015-05-21 10:30:00,92.98,93.04,92.97,92.97,20900.0,87.5164,87.5729,87.507,87.507,20900.0
2015-05-21 10:35:00,92.97,93.0,92.95,92.97,13800.0,87.507,87.5353,87.4882,87.507,13800.0
2015-05-21 10:40:00,92.98,92.99,92.87,92.88,15200.0,87.5164,87.5258,87.4129,87.4223,15200.0
2015-05-21 10:45:00,92.88,92.88,92.83,92.85,15600.0,87.4223,87.4223,87.3752,87.3941,15600.0
2015-05-21 10:50:00,92.87,92.92,92.84,92.86,13600.0,87.4129,87.46,87.3847,87.4035,13600.0
2015-05-21 10:55:00,92.88,92.89,92.83,92.88,14900.0,87.4223,87.4317,87.3752,87.4223,14900.0
2015-05-21 11:00:00,92.88,92.96,92.88,92.93,20000.0,87.4223,87.4976,87.4223,87.4694,20000.0
2015-05-21 11:05:00,92.93,92.98,92.92,92.95,24700.0,87.4694,87.5164,87.46,87.4882,24700.0
2015-05-21 11:10:00,92.96,93.0,92.94,92.96,15000.0,87.4976,87.5353,87.4788,87.4976,15000.0
2015-05-21 11:15:00,92.97,93.0,92.96,92.97,18400.0,87.507,87.5353,87.4976,87.507,18400.0
2015-05-21 11:20:00,92.96,93.0,92.96,93.0,32400.0,87.4976,87.5353,87.4976,87.5353,32400.0
2015-05-21 11:25:00,92.99,93.03,92.99,93.02,41800.0,87.5258,87.5635,87.5258,87.5541,41800.0
2015-05-21 11:30:00,93.02,93.03,92.98,92.99,30900.0,87.5541,87.5635,87.5164,87.5258,30900.0
2015-05-21 11:35:00,93.0,93.0,92.96,92.97,12900.0,87.5353,87.5353,87.4976,87.507,12900.0
2015-05-21 11:40:00,92.98,93.0,92.9,92.91,9700.0,87.5164,87.5353,87.4411,87.4505,9700.0
2015-05-21 11:45:00,92.92,93.0,92.91,92.94,11700.0,87.46,87.5353,87.4505,87.4788,11700.0
2015-05-21 11:50:00,92.95,93.02,92.94,93.01,11600.0,87.4882,87.5541,87.4788,87.5447,11600.0
2015-05-21 11:55:00,93.01,93.04,93.01,93.01,13700.0,87.5447,87.5729,87.5447,87.5447,13700.0
2015-05-21 12:00:00,93.01,93.01,92.93,92.94,9600.0,87.5447,87.5447,87.4694,87.4788,9600.0
2015-05-21 12:05:00,92.95,92.99,92.9,92.9,8900.0,87.4882,87.5258,87.4411,87.4411,8900.0
2015-05-21 12:10:00,92.91,92.94,92.9,92.91,5200.0,87.4505,87.4788,87.4411,87.4505,5200.0
2015-05-21 12:15:00,92.92,93.03,92.9,93.02,7200.0,87.46,87.5635,87.4411,87.5541,7200.0
2015-05-21 12:20:00,93.03,93.05,93.01,93.05,16800.0,87.5635,87.5823,87.5447,87.5823,16800.0
2015-05-21 12:25:00,93.05,93.05,93.03,93.05,8600.0,87.5823,87.5823,87.5635,87.5823,8600.0
2015-05-21 12:30:00,93.04,93.08,93.04,93.06,28900.0,87.5729,87.6106,87.5729,87.5917,28900.0
2015-05-21 12:35:00,93.06,93.07,92.97,92.98,15600.0,87.5917,87.6011,87.507,87.5164,15600.0
2015-05-21 12:40:00,92.98,93.03,92.96,93.02,8700.0,87.5164,87.5635,87.4976,87.5541,8700.0
2015-05-21 12:45:00,93.01,93.01,92.98,93.0,9700.0,87.5447,87.5447,87.5164,87.5353,9700.0
2015-05-21 12:50:00,93.01,93.03,93.01,93.03,7500.0,87.5447,87.5635,87.5447,87.5635,7500.0
2015-05-21 12:55:00,93.03,93.07,93.01,93.07,15200.0,87.5635,87.6011,87.5447,87.6011,15200.0
2015-05-21 13:00:00,93.07,93.08,93.02,93.02,14100.0,87.6011,87.6106,87.5541,87.5541,14100.0
2015-05-21 13:05:00,93.01,93.04,92.99,93.02,12100.0,87.5447,87.5729,87.5258,87.5541,12100.0
2015-05-21 13:10:00,93.02,93.05,93.02,93.05,6200.0,87.5541,87.5823,87.5541,87.5823,6200.0
2015-05-21 13:15:00,93.05,93.07,93.04,93.06,6900.0,87.5823,87.6011,87.5729,87.5917,6900.0
2015-05-21 13:20:00,93.06,93.07,93.0,93.0,7600.0,87.5917,87.6011,87.5353,87.5353,7600.0
2015-05-21 13:25:00,93.01,93.05,93.01,93.05,14200.0,87.5447,87.5823,87.5447,87.5823,14200.0
2015-05-21 13:30:00,93.04,93.05,92.98,92.99,15300.0,87.5729,87.5823,87.5164,87.5258,15300.0
2015-05-21 13:35:00,92.99,92.99,92.9,92.91,12300.0,87.5258,87.5258,87.4411,87.4505,12300.0
2015-05-21 13:40:00,92.9,92.91,92.76,92.8,37300.0,87.4411,87.4505,87.3094,87.347,37300.0
2015-05-21 13:45:00,92.77,92.81,92.77,92.79,8100.0,87.3188,87.3564,87.3188,87.3376,8100.0
2015-05-21 13:50:00,92.8,92.84,92.78,92.8,9200.0,87.347,87.3847,87.3282,87.347,9200.0
2015-05-21 13:55:00,92.79,92.81,92.75,92.75,25400.0,87.3376,87.3564,87.2999,87.2999,25400.0
2015-05-21 14:00:00,92.75,92.77,92.73,92.73,25800.0,87.2999,87.3188,87.2811,87.2811,25800.0
2015-05-21 14:05:00,92.74,92.78,92.73,92.74,25800.0,87.2905,87.3282,87.2811,87.2905,25800.0
2015-05-21 14:10:00,92.74,92.78,92.73,92.75,418200.0,87.2905,87.3282,87.2811,87.2999,418200.0
2015-05-21 14:15:00,92.76,92.95,92.76,92.94,23200.0,87.3094,87.4882,87.3094,87.4788,23200.0
2015-05-21 14:20:00,92.95,93.03,92.94,93.02,110800.0,87.4882,87.5635,87.4788,87.5541,110800.0
2015-05-21 14:25:00,93.03,93.1,93.02,93.09,113500.0,87.5635,87.6294,87.5541,87.62,113500.0
2015-05-21 14:30:00,93.09,93.1,93.01,93.02,24100.0,87.62,87.6294,87.5447,87.5541,24100.0
2015-05-21 14:35:00,93.02,93.09,93.0,93.04,16300.0,87.5541,87.62,87.5353,87.5729,16300.0
2015-05-21 14:40:00,93.04,93.1,93.03,93.1,13400.0,87.5729,87.6294,87.5635,87.6294,13400.0
2015-05-21 14:45:00,93.09,93.1,93.06,93.07,37000.0,87.62,87.6294,87.5917,87.6011,37000.0
2015-05-21 14:50:00,93.07,93.09,93.04,93.04,13800.0,87.6011,87.62,87.5729,87.5729,13800.0
2015-05-21 14:55:00,93.05,93.05,93.03,93.04,8900.0,87.5823,87.5823,87.5635,87.5729,8900.0
2015-05-21 15:00:00,93.04,93.05,92.96,92.98,23500.0,87.5729,87.5823,87.4976,87.5164,23500.0
2015-05-21 15:05:00,92.98,93.0,92.96,92.97,13200.0,87.5164,87.5353,87.4976,87.507,13200.0
2015-05-21 15:10:00,92.98,92.98,92.87,92.87,22000.0,87.5164,87.5164,87.4129,87.4129,22000.0
2015-05-21 15:15:00,92.87,92.89,92.79,92.85,24800.0,87.4129,87.4317,87.3376,87.3941,24800.0
2015-05-21 15:20:00,92.86,92.91,92.85,92.9,22800.0,87.4035,87.4505,87.3941,87.4411,22800.0
2015-05-21 15:25:00,92.89,93.0,92.89,92.99,33300.0,87.4317,87.5353,87.4317,87.5258,33300.0
2015-05-21 15:30:00,93.0,93.04,92.99,93.04,35800.0,87.5353,87.5729,87.5258,87.5729,35800.0
2015-05-21 15:35:00,93.03,93.07,93.03,93.05,42300.0,87.5635,87.6011,87.5635,87.5823,42300.0
2015-05-21 15:40:00,93.05,93.09,93.01,93.03,76300.0,87.5823,87.62,87.5447,87.5635,76300.0
2015-05-21 15:45:00,93.02,93.06,92.99,93.02,33200.0,87.5541,87.5917,87.5258,87.5541,33200.0
2015-05-21 15:50:00,93.01,93.02,92.97,92.98,36200.0,87.5447,87.5541,87.507,87.5164,36200.0
2015-05-21 15:55:00,92.99,92.99,92.84,92.92,146600.0,87.5258,87.5258,87.3847,87.46,146600.0
2015-05-22 09:30:00,92.95,93.29,92.88,93.02,116800.0,87.4882,87.8082,87.4223,87.5541,116800.0
2015-05-22 09:35:00,93.06,93.1,92.86,93.0,49500.0,87.5917,87.6294,87.4035,87.5353,49500.0
2015-05-22 09:40:00,93.0,93.03,92.88,92.95,41800.0,87.5353,87.5635,87.4223,87.4882,41800.0
2015-05-22 09:45:00,92.96,93.15,92.88,93.15,61900.0,87.4976,87.6764,87.4223,87.6764,61900.0
2015-05-22 09:50:00,93.13,93.13,92.98,93.04,38300.0,87.6576,87.6576,87.5164,87.5729,38300.0
2015-05-22 09:55:00,93.01,93.01,92.83,92.83,24700.0,87.5447,87.5447,87.3752,87.3752,24700.0
2015-05-22 10:00:00,92.82,93.06,92.82,93.04,45300.0,87.3658,87.5917,87.3658,87.5729,45300.0
2015-05-22 10:05:00,93.05,93.07,92.97,93.02,31000.0,87.5823,87.6011,87.507,87.5541,31000.0
2015-05-22 10:10:00,93.02,93.05,92.93,93.05,21100.0,87.5541,87.5823,87.4694,87.5823,21100.0
2015-05-22 10:15:00,93.05,93.06,92.95,92.98,20900.0,87.5823,87.5917,87.4882,87.5164,20900.0
2015-05-22 10:20:00,92.98,93.04,92.94,93.0,19500.0,87.5164,87.5729,87.4788,87.5353,19500.0
2015-05-22 10:25:00,93.0,93.05,92.99,93.02,26900.0,87.5353,87.5823,87.5258,87.5541,26900.0
2015-05-22 10:30:00,93.01,93.02,92.92,93.01,41800.0,87.5447,87.5541,87.46,87.5447,41800.0
2015-05-22 10:35:00,93.01,93.02,92.97,92.97,27000.0,87.5447,87.5541,87.507,87.507,27000.0
2015-05-22 10:40:00,92.98,93.06,92.98,93.04,40800.0,87.5164,87.5917,87.5164,87.5729,40800.0
2015-05-22 10:45:00,93.06,93.06,92.95,92.96,20900.0,87.5917,87.5917,87.4882,87.4976,20900.0
2015-05-22 10:50:00,92.97,93.05,92.94,93.0,14600.0,87.507,87.5823,87.4788,87.5353,14600.0
2015-05-22 10:55:00,92.98,93.0,92.95,92.97,14300.0,87.5164,87.5353,87.4882,87.507,14300.0
2015-05-22 11:00:00,92.97,92.97,92.91,92.92,22500.0,87.507,87.507,87.4505,87.46,22500.0
2015-05-22 11:05:00,92.94,92.96,92.8,92.85,30200.0,87.4788,87.4976,87.347,87.3941,30200.0
2015-05-22 11:10:00,92.84,92.92,92.78,92.81,16200.0,87.3847,87.46,87.3282,87.3564,16200.0
2015-05-22 11:15:00,92.81,92.85,92.78,92.85,11200.0,87.3564,87.3941,87.3282,87.3941,11200.0
2015-05-22 11:20:00,92.83,92.87,92.8,92.85,14200.0,87.3752,87.4129,87.347,87.3941,14200.0
2015-05-22 11:25:00,92.84,92.88,92.81,92.87,13100.0,87.3847,87.4223,87.3564,87.4129,13100.0
2015-05-22 11:30:00,92.88,92.91,92.84,92.85,17900.0,87.4223,87.4505,87.3847,87.3941,17900.0
2015-05-22 11:35:00,92.85,92.86,92.78,92.83,10400.0,87.3941,87.4035,87.3282,87.3752,10400.0
2015-05-22 11:40:00,92.83,92.91,92.81,92.89,14500.0,87.3752,87.4505,87.3564,87.4317,14500.0
2015-05-22 11:45:00,92.88,92.99,92.88,92.99,20400.0,87.4223,87.5258,87.4223,87.5258,20400.0
2015-05-22 11:50:00,92.98,93.05,92.97,93.05,24700.0,87.5164,87.5823,87.507,87.5823,24700.0
2015-05-22 11:55:00,93.05,93.05,92.99,92.99,23200.0,87.5823,87.5823,87.5258,87.5258,23200.0
2015-05-22 12:00:00,92.99,93.0,92.86,92.86,26200.0,87.5258,87.5353,87.4035,87.4035,26200.0
2015-05-22 12:05:00,92.86,92.88,92.83,92.88,11400.0,87.4035,87.4223,87.3752,87.4223,11400.0
2015-05-22 12:10:00,92.89,92.93,92.88,92.9,5600.0,87.4317,87.4694,87.4223,87.4411,5600.0
2015-05-22 12:15:00,92.92,92.96,92.92,92.96,13500.0,87.46,87.4976,87.46,87.4976,13500.0
2015-05-22 12:20:00,92.96,92.96,92.92,92.95,5400.0,87.4976,87.4976,87.46,87.4882,5400.0
2015-05-22 12:25:00,92.97,93.01,92.97,92.99,7400.0,87.507,87.5447,87.507,87.5258,7400.0
2015-05-22 12:30:00,92.99,93.05,92.99,93.04,15400.0,87.5258,87.5823,87.5258,87.5729,15400.0
2015-05-22 12:35:00,93.03,93.06,93.01,93.01,10900.0,87.5635,87.5917,87.5447,87.5447,10900.0
2015-05-22 12:40:00,93.0,93.01,92.98,92.98,7800.0,87.5353,87.5447,87.5164,87.5164,7800.0
2015-05-22 12:45:00,92.99,92.99,92.97,92.98,6400.0,87.5258,87.5258,87.507,87.5164,6400.0
2015-05-22 12:50:00,92.98,93.03,92.96,93.0,14200.0,87.5164,87.5635,87.4976,87.5353,14200.0
2015-05-22 12:55:00,92.99,93.05,92.99,93.04,5800.0,87.5258,87.5823,87.5258,87.5729,5800.0
2015-05-22 13:00:00,93.03,93.17,92.98,93.1,48300.0,87.5635,87.6953,87.5164,87.6294,48300.0
2015-05-22 13:05:00,93.08,93.09,92.98,93.02,18200.0,87.6106,87.62,87.5164,87.5541,18200.0
2015-05-22 13:10:00,93.03,93.03,92.98,92.98,7700.0,87.5635,87.5635,87.5164,87.5164,7700.0
2015-05-22 13:15:00,93.0,93.03,92.97,93.0,7700.0,87.5353,87.5635,87.507,87.5353,7700.0
2015-05-22 13:20:00,93.0,93.05,93.0,93.0,12600.0,87.5353,87.5823,87.5353,87.5353,12600.0
2015-05-22 13:25:00,93.02,93.05,92.97,92.99,10700.0,87.5541,87.5823,87.507,87.5258,10700.0
2015-05-22 13:30:00,92.99,93.04,92.99,93.03,13000.0,87.5258,87.5729,87.5258,87.5635,13000.0
2015-05-22 13:35:00,93.02,93.04,92.98,93.04,4500.0,87.5541,87.5729,87.5164,87.5729,4500.0
2015-05-22 13:40:00,93.04,93.04,93.01,93.03,16400.0,87.5729,87.5729,87.5447,87.5635,16400.0
2015-05-22 13:45:00,93.01,93.02,92.85,92.96,117200.0,87.5447,87.5541,87.3941,87.4976,117200.0
2015-05-22 13:50:00,92.96,93.04,92.94,92.94,13400.0,87.4976,87.5729,87.4788,87.4788,13400.0
2015-05-22 13:55:00,92.96,92.97,92.92,92.96,10300.0,87.4976,87.507,87.46,87.4976,10300.0
2015-05-22 14:00:00,92.96,92.97,92.83,92.91,16600.0,87.4976,87.507,87.3752,87.4505,16600.0
2015-05-22 14:05:00,92.9,92.93,92.84,92.88,12500.0,87.4411,87.4694,87.3847,87.4223,12500.0
2015-05-22 14:10:00,92.88,93.0,92.88,93.0,13800.0,87.4223,87.5353,87.4223,87.5353,13800.0
2015-05-22 14:15:00,93.0,93.0,92.96,92.98,10800.0,87.5353,87.5353,87.4976,87.5164,10800.0
2015-05-22 14:20:00,92.99,93.0,92.91,92.93,18100.0,87.5258,87.5353,87.4505,87.4694,18100.0
2015-05-22 14:25:00,92.93,92.96,92.9,92.95,17300.0,87.4694,87.4976,87.4411,87.4882,17300.0
2015-05-22 14:30:00,92.95,92.97,92.92,92.93,15600.0,87.4882,87.507,87.46,87.4694,15600.0
2015-05-22 14:35:00,92.92,92.96,92.9,92.9,13900.0,87.46,87.4976,87.4411,87.4411,13900.0
2015-05-22 14:40:00,92.89,92.93,92.86,92.91,11500.0,87.4317,87.4694,87.4035,87.4505,11500.0
2015-05-22 14:45:00,92.91,92.94,92.9,92.93,6800.0,87.4505,87.4788,87.4411,87.4694,6800.0
2015-05-22 14:50:00,92.93,92.95,92.93,92.95,16400.0,87.4694,87.4882,87.4694,87.4882,16400.0
2015-05-22 14:55:00,92.95,92.96,92.92,92.94,21800.0,87.4882,87.4976,87.46,87.4788,21800.0
2015-05-22 15:00:00,92.94,92.95,92.93,92.95,31800.0,87.4788,87.4882,87.4694,87.4882,31800.0
2015-05-22 15:05:00,92.94,93.0,92.93,92.98,21200.0,87.4788,87.5353,87.4694,87.5164,21200.0
2015-05-22 15:10:00,92.99,93.0,92.97,92.98,15100.0,87.5258,87.5353,87.507,87.5164,15100.0
2015-05-22 15:15:00,92.98,92.98,92.96,92.98,13900.0,87.5164,87.5164,87.4976,87.5164,13900.0
2015-05-22 15:20:00,92.98,92.99,92.96,92.98,40000.0,87.5164,87.5258,87.4976,87.5164,40000.0
2015-05-22 15:25:00,92.98,92.98,92.94,92.95,17100.0,87.5164,87.5164,87.4788,87.4882,17100.0
2015-05-22 15:30:00,92.95,92.99,92.94,92.98,23800.0,87.4882,87.5258,87.4788,87.5164,23800.0
2015-05-22 15:35:00,92.98,92.99,92.87,92.95,30400.0,87.5164,87.5258,87.4129,87.4882,30400.0
2015-05-22 15:40:00,92.96,92.98,92.94,92.94,26300.0,87.4976,87.5164,87.4788,87.4788,26300.0
2015-05-22 15:45:00,92.93,92.94,92.88,92.91,42500.0,87.4694,87.4788,87.4223,87.4505,42500.0
2015-05-22 15:50:00,92.91,92.91,92.8,92.8,67900.0,87.4505,87.4505,87.347,87.347,67900.0
2015-05-22 15:55:00,92.8,92.8,92.65,92.71,162300.0,87.347,87.347,87.2058,87.2623,162300.0
2015-05-26 09:30:00,92.6,92.64,92.19,92.19,94700.0,87.1588,87.1964,86.7729,86.7729,94700.0
2015-05-26 09:35:00,92.19,92.21,91.9,91.97,47700.0,86.7729,86.7917,86.4999,86.5658,47700.0
2015-05-26 09:40:00,91.94,92.24,91.85,92.2,52900.0,86.5375,86.8199,86.4528,86.7823,52900.0
2015-05-26 09:45:00,92.2,92.21,92.02,92.06,63700.0,86.7823,86.7917,86.6128,86.6505,63700.0
2015-05-26 09:50:00,92.06,92.11,91.9,92.04,35500.0,86.6505,86.6976,86.4999,86.6317,35500.0
2015-05-26 09:55:00,92.05,92.3,92.05,92.3,28600.0,86.6411,86.8764,86.6411,86.8764,28600.0
2015-05-26 10:00:00,92.29,92.43,92.21,92.35,38900.0,86.867,86.9988,86.7917,86.9235,38900.0
2015-05-26 10:05:00,92.36,92.36,92.23,92.26,41100.0,86.9329,86.9329,86.8105,86.8387,41100.0
2015-05-26 10:10:00,92.25,92.29,92.14,92.26,45700.0,86.8293,86.867,86.7258,86.8387,45700.0
2015-05-26 10:15:00,92.25,92.31,92.22,92.27,35100.0,86.8293,86.8858,86.8011,86.8482,35100.0
2015-05-26 10:20:00,92.25,92.35,92.24,92.28,35000.0,86.8293,86.9235,86.8199,86.8576,35000.0
2015-05-26 10:25:00,92.27,92.38,92.26,92.38,32100.0,86.8482,86.9517,86.8387,86.9517,32100.0
2015-05-26 10:30:00,92.38,92.46,92.35,92.42,41500.0,86.9517,87.027,86.9235,86.9893,41500.0
2015-05-26 10:35:00,92.42,92.44,92.19,92.19,37100.0,86.9893,87.0082,86.7729,86.7729,37100.0
2015-05-26 10:40:00,92.18,92.38,92.18,92.37,13300.0,86.7634,86.9517,86.7634,86.9423,13300.0
2015-05-26 10:45:00,92.35,92.41,92.31,92.41,16200.0,86.9235,86.9799,86.8858,86.9799,16200.0
2015-05-26 10:50:00,92.39,92.39,92.3,92.3,11000.0,86.9611,86.9611,86.8764,86.8764,11000.0
2015-05-26 10:55:00,92.31,92.32,92.19,92.22,17000.0,86.8858,86.8952,86.7729,86.8011,17000.0
2015-05-26 11:00:00,92.22,92.25,92.06,92.08,21500.0,86.8011,86.8293,86.6505,86.6693,21500.0
2015-05-26 11:05:00,92.07,92.14,92.07,92.13,13200.0,86.6599,86.7258,86.6599,86.7164,13200.0
2015-05-26 11:10:00,92.13,92.18,92.08,92.14,15300.0,86.7164,86.7634,86.6693,86.7258,15300.0
2015-05-26 11:15:00,92.13,92.17,92.09,92.15,20600.0,86.7164,86.754,86.6787,86.7352,20600.0
2015-05-26 11:20:00,92.15,92.25,92.15,92.22,22500.0,86.7352,86.8293,86.7352,86.8011,22500.0
2015-05-26 11:25:00,92.22,92.28,92.15,92.25,40100.0,86.8011,86.8576,86.7352,86.8293,40100.0
2015-05-26 11:30:00,92.24,92.35,92.22,92.31,26200.0,86.8199,86.9235,86.8011,86.8858,26200.0
2015-05-26 11:35:00,92.32,92.39,92.3,92.32,12800.0,86.8952,86.9611,86.8764,86.8952,12800.0
2015-05-26 11:40:00,92.31,92.33,92.26,92.28,14900.0,86.8858,86.9046,86.8387,86.8576,14900.0
2015-05-26 11:45:00,92.26,92.26,92.11,92.14,18600.0,86.8387,86.8387,86.6976,86.7258,18600.0
2015-05-26 11:50:00,92.13,92.13,92.05,92.12,16600.0,86.7164,86.7164,86.6411,86.707,16600.0
2015-05-26 11:55:00,92.12,92.17,92.06,92.1,14500.0,86.707,86.754,86.6505,86.6881,14500.0
2015-05-26 12:00:00,92.11,92.24,92.11,92.2,15400.0,86.6976,86.8199,86.6976,86.7823,15400.0
2015-05-26 12:05:00,92.19,92.22,92.13,92.15,17700.0,86.7729,86.8011,86.7164,86.7352,17700.0
2015-05-26 12:10:00,92.15,92.24,92.13,92.19,17800.0,86.7352,86.8199,86.7164,86.7729,17800.0
2015-05-26 12:15:00,92.19,92.24,92.18,92.23,13700.0,86.7729,86.8199,86.7634,86.8105,13700.0
2015-05-26 12:20:00,92.23,92.3,92.21,92.3,19000.0,86.8105,86.8764,86.7917,86.8764,19000.0
2015-05-26 12:25:00,92.29,92.3,92.25,92.28,14400.0,86.867,86.8764,86.8293,86.8576,14400.0
2015-05-26 12:30:00,92.28,92.32,92.16,92.19,19700.0,86.8576,86.8952,86.7446,86.7729,19700.0
2015-05-26 12:35:00,92.19,92.22,92.15,92.18,14500.0,86.7729,86.8011,86.7352,86.7634,14500.0
2015-05-26 12:40:00,92.18,92.2,92.1,92.2,12000.0,86.7634,86.7823,86.6881,86.7823,12000.0
2015-05-26 12:45:00,92.19,92.19,92.1,92.14,11700.0,86.7729,86.7729,86.6881,86.7258,11700.0
2015-05-26 12:50:00,92.15,92.18,92.09,92.13,18400.0,86.7352,86.7634,86.6787,86.7164,18400.0
2015-05-26 12:55:00,92.13,92.14,92.06,92.09,16600.0,86.7164,86.7258,86.6505,86.6787,16600.0
2015-05-26 13:00:00,92.09,92.12,92.05,92.05,15400.0,86.6787,86.707,86.6411,86.6411,15400.0
2015-05-26 13:05:00,92.05,92.05,91.89,91.94,32300.0,86.6411,86.6411,86.4905,86.5375,32300.0
2015-05-26 13:10:00,91.93,91.97,91.9,91.91,14400.0,86.5281,86.5658,86.4999,86.5093,14400.0
2015-05-26 13:15:00,91.92,91.92,91.87,91.89,14300.0,86.5187,86.5187,86.4717,86.4905,14300.0
2015-05-26 13:20:00,91.9,91.99,91.9,91.97,17000.0,86.4999,86.5846,86.4999,86.5658,17000.0
2015-05-26 13:25:00,91.99,92.06,91.99,92.02,19700.0,86.5846,86.6505,86.5846,86.6128,19700.0
2015-05-26 13:30:00,92.0,92.0,91.87,91.88,16700.0,86.594,86.594,86.4717,86.4811,16700.0
2015-05-26 13:35:00,91.89,91.91,91.73,91.73,40900.0,86.4905,86.5093,86.3399,86.3399,40900.0
2015-05-26 13:40:00,91.75,91.8,91.7,91.71,33200.0,86.3587,86.4058,86.3116,86.3211,33200.0
2015-05-26 13:45:00,91.71,91.78,91.6,91.69,127100.0,86.3211,86.3869,86.2175,86.3022,127100.0
2015-05-26 13:50:00,91.7,91.73,91.63,91.71,18800.0,86.3116,86.3399,86.2458,86.3211,18800.0
2015-05-26 13:55:00,91.7,91.72,91.58,91.61,25800.0,86.3116,86.3305,86.1987,86.2269,25800.0
2015-05-26 14:00:00,91.61,91.71,91.6,91.63,27500.0,86.2269,86.3211,86.2175,86.2458,27500.0
2015-05-26 14:05:00,91.65,91.65,91.59,91.6,20700.0,86.2646,86.2646,86.2081,86.2175,20700.0
2015-05-26 14:10:00,91.6,91.66,91.59,91.63,14100.0,86.2175,86.274,86.2081,86.2458,14100.0
2015-05-26 14:15:00,91.63,91.71,91.61,91.7,17200.0,86.2458,86.3211,86.2269,86.3116,17200.0
2015-05-26 14:20:00,91.68,91.7,91.65,91.66,27600.0,86.2928,86.3116,86.2646,86.274,27600.0
2015-05-26 14:25:00,91.66,91.72,91.62,91.63,27100.0,86.274,86.3305,86.2363,86.2458,27100.0
2015-05-26 14:30:00,91.65,91.7,91.62,91.62,28300.0,86.2646,86.3116,86.2363,86.2363,28300.0
2015-05-26 14:35:00,91.63,91.65,91.58,91.65,38100.0,86.2458,86.2646,86.1987,86.2646,38100.0
2015-05-26 14:40:00,91.65,91.71,91.64,91.68,21100.0,86.2646,86.3211,86.2552,86.2928,21100.0
2015-05-26 14:45:00,91.68,91.75,91.67,91.67,22300.0,86.2928,86.3587,86.2834,86.2834,22300.0
2015-05-26 14:50:00,91.67,91.68,91.64,91.66,20700.0,86.2834,86.2928,86.2552,86.274,20700.0
2015-05-26 14:55:00,91.66,91.69,91.63,91.65,23100.0,86.274,86.3022,86.2458,86.2646,23100.0
2015-05-26 15:00:00,91.65,91.67,91.58,91.66,31900.0,86.2646,86.2834,86.1987,86.274,31900.0
2015-05-26 15:05:00,91.67,91.69,91.62,91.68,30500.0,86.2834,86.3022,86.2363,86.2928,30500.0
2015-05-26 15:10:00,91.67,91.69,91.6,91.68,24700.0,86.2834,86.3022,86.2175,86.2928,24700.0
2015-05-26 15:15:00,91.68,91.75,91.63,91.63,52500.0,86.2928,86.3587,86.2458,86.2458,52500.0
2015-05-26 15:20:00,91.65,91.66,91.55,91.59,61800.0,86.2646,86.274,86.1705,86.2081,61800.0
2015-05-26 15:25:00,91.6,91.65,91.56,91.64,50200.0,86.2175,86.2646,86.1799,86.2552,50200.0
2015-05-26 15:30:00,91.65,91.71,91.62,91.7,51100.0,86.2646,86.3211,86.2363,86.3116,51100.0
2015-05-26 15:35:00,91.71,91.81,91.69,91.78,45600.0,86.3211,86.4152,86.3022,86.3869,45600.0
2015-05-26 15:40:00,91.78,91.89,91.75,91.86,48100.0,86.3869,86.4905,86.3587,86.4622,48100.0
2015-05-26 15:45:00,91.86,91.91,91.79,91.89,51700.0,86.4622,86.5093,86.3964,86.4905,51700.0
2015-05-26 15:50:00,91.88,91.97,91.82,91.94,67600.0,86.4811,86.5658,86.4246,86.5375,67600.0
2015-05-26 15:55:00,91.93,91.95,91.85,91.88,103300.0,86.5281,86.547,86.4528,86.4811,103300.0
2015-05-27 09:30:00,92.11,92.28,91.9,91.96,66900.0,86.6976,86.8576,86.4999,86.5564,66900.0
2015-05-27 09:35:00,91.98,92.24,91.89,91.89,36000.0,86.5752,86.8199,86.4905,86.4905,36000.0
2015-05-27 09:40:00,91.9,92.15,91.9,92.1,29100.0,86.4999,86.7352,86.4999,86.6881,29100.0
2015-05-27 09:45:00,92.1,92.17,92.0,92.14,26000.0,86.6881,86.754,86.594,86.7258,26000.0
2015-05-27 09:50:00,92.16,92.3,92.15,92.25,45900.0,86.7446,86.8764,86.7352,86.8293,45900.0
2015-05-27 09:55:00,92.25,92.42,92.19,92.27,63800.0,86.8293,86.9893,86.7729,86.8482,63800.0
2015-05-27 10:00:00,92.27,92.31,92.08,92.08,25800.0,86.8482,86.8858,86.6693,86.6693,25800.0
2015-05-27 10:05:00,92.08,92.2,92.08,92.18,20600.0,86.6693,86.7823,86.6693,86.7634,20600.0
2015-05-27 10:10:00,92.18,92.3,92.13,92.19,32200.0,86.7634,86.8764,86.7164,86.7729,32200.0
2015-05-27 10:15:00,92.17,92.33,92.16,92.33,22700.0,86.754,86.9046,86.7446,86.9046,22700.0
2015-05-27 10:20:00,92.33,92.38,92.32,92.37,40000.0,86.9046,86.9517,86.8952,86.9423,40000.0
2015-05-27 10:25:00,92.37,92.43,92.31,92.43,38500.0,86.9423,86.9988,86.8858,86.9988,38500.0
2015-05-27 10:30:00,92.42,92.57,92.42,92.57,42500.0,86.9893,87.1305,86.9893,87.1305,42500.0
2015-05-27 10:35:00,92.56,92.6,92.5,92.5,19400.0,87.1211,87.1588,87.0646,87.0646,19400.0
2015-05-27 10:40:00,92.51,92.53,92.39,92.42,18600.0,87.0741,87.0929,86.9611,86.9893,18600.0
2015-05-27 10:45:00,92.43,92.47,92.41,92.45,15300.0,86.9988,87.0364,86.9799,87.0176,15300.0
2015-05-27 10:50:00,92.45,92.52,92.44,92.49,12400.0,87.0176,87.0835,87.0082,87.0552,12400.0
2015-05-27 10:55:00,92.5,92.55,92.46,92.5,28300.0,87.0646,87.1117,87.027,87.0646,28300.0
2015-05-27 11:00:00,92.51,92.61,92.51,92.56,20800.0,87.0741,87.1682,87.0741,87.1211,20800.0
2015-05-27 11:05:00,92.55,92.59,92.51,92.52,18600.0,87.1117,87.1494,87.0741,87.0835,18600.0
2015-05-27 11:10:00,92.52,92.62,92.5,92.62,21700.0,87.0835,87.1776,87.0646,87.1776,21700.0
2015-05-27 11:15:00,92.61,92.64,92.52,92.52,14000.0,87.1682,87.1964,87.0835,87.0835,14000.0
2015-05-27 11:20:00,92.51,92.51,92.39,92.39,15500.0,87.0741,87.0741,86.9611,86.9611,15500.0
2015-05-27 11:25:00,92.4,92.42,92.35,92.39,24300.0,86.9705,86.9893,86.9235,86.9611,24300.0
2015-05-27 11:30:00,92.4,92.45,92.36,92.37,26300.0,86.9705,87.0176,86.9329,86.9423,26300.0
2015-05-27 11:35:00,92.37,92.39,92.31,92.33,15600.0,86.9423,86.9611,86.8858,86.9046,15600.0
2015-05-27 11:40:00,92.33,92.45,92.32,92.45,23700.0,86.9046,87.0176,86.8952,87.0176,23700.0
2015-05-27 11:45:00,92.45,92.53,92.44,92.47,17200.0,87.0176,87.0929,87.0082,87.0364,17200.0
2015-05-27 11:50:00,92.47,92.57,92.46,92.53,16500.0,87.0364,87.1305,87.027,87.0929,16500.0
2015-05-27 11:55:00,92.54,92.56,92.5,92.5,12800.0,87.1023,87.1211,87.0646,87.0646,12800.0
2015-05-27 12:00:00,92.49,92.51,92.45,92.45,11500.0,87.0552,87.0741,87.0176,87.0176,11500.0
2015-05-27 12:05:00,92.46,92.52,92.46,92.5,17800.0,87.027,87.0835,87.027,87.0646,17800.0
2015-05-27 12:10:00,92.5,92.5,92.44,92.45,14000.0,87.0646,87.0646,87.0082,87.0176,14000.0
2015-05-27 12:15:00,92.45,92.48,92.42,92.48,14200.0,87.0176,87.0458,86.9893,87.0458,14200.0
2015-05-27 12:20:00,92.49,92.5,92.44,92.44,9600.0,87.0552,87.0646,87.0082,87.0082,9600.0
2015-05-27 12:25:00,92.44,92.45,92.41,92.43,15700.0,87.0082,87.0176,86.9799,86.9988,15700.0
2015-05-27 12:30:00,92.44,92.44,92.39,92.41,12700.0,87.0082,87.0082,86.9611,86.9799,12700.0
2015-05-27 12:35:00,92.41,92.41,92.33,92.36,15600.0,86.9799,86.9799,86.9046,86.9329,15600.0
2015-05-27 12:40:00,92.35,92.37,92.32,92.37,16700.0,86.9235,86.9423,86.8952,86.9423,16700.0
2015-05-27 12:45:00,92.36,92.37,92.31,92.35,14400.0,86.9329,86.9423,86.8858,86.9235,14400.0
2015-05-27 12:50:00,92.35,92.37,92.32,92.35,14700.0,86.9235,86.9423,86.8952,86.9235,14700.0
2015-05-27 12:55:00,92.36,92.42,92.35,92.42,13600.0,86.9329,86.9893,86.9235,86.9893,13600.0
2015-05-27 13:00:00,92.42,92.5,92.41,92.5,25500.0,86.9893,87.0646,86.9799,87.0646,25500.0
2015-05-27 13:05:00,92.51,92.56,92.48,92.56,13800.0,87.0741,87.1211,87.0458,87.1211,13800.0
2015-05-27 13:10:00,92.56,92.61,92.54,92.54,13100.0,87.1211,87.1682,87.1023,87.1023,13100.0
2015-05-27 13:15:00,92.53,92.55,92.51,92.53,7400.0,87.0929,87.1117,87.0741,87.0929,7400.0
2015-05-27 13:20:00,92.52,92.58,92.51,92.58,23800.0,87.0835,87.1399,87.0741,87.1399,23800.0
2015-05-27 13:25:00,92.58,92.6,92.57,92.57,13300.0,87.1399,87.1588,87.1305,87.1305,13300.0
2015-05-27 13:30:00,92.56,92.6,92.54,92.56,15000.0,87.1211,87.1588,87.1023,87.1211,15000.0
2015-05-27 13:35:00,92.56,92.57,92.55,92.57,9700.0,87.1211,87.1305,87.1117,87.1305,9700.0
2015-05-27 13:40:00,92.57,92.58,92.52,92.54,16800.0,87.1305,87.1399,87.0835,87.1023,16800.0
2015-05-27 13:45:00,92.54,92.59,92.52,92.59,63400.0,87.1023,87.1494,87.0835,87.1494,63400.0
2015-05-27 13:50:00,92.59,92.6,92.57,92.59,19900.0,87.1494,87.1588,87.1305,87.1494,19900.0
2015-05-27 13:55:00,92.59,92.61,92.57,92.6,27400.0,87.1494,87.1682,87.1305,87.1588,27400.0
2015-05-27 14:00:00,92.6,92.7,92.59,92.69,20300.0,87.1588,87.2529,87.1494,87.2435,20300.0
2015-05-27 14:05:00,92.69,92.78,92.68,92.75,27300.0,87.2435,87.3282,87.2341,87.2999,27300.0
2015-05-27 14:10:00,92.74,92.77,92.69,92.69,22200.0,87.2905,87.3188,87.2435,87.2435,22200.0
2015-05-27 14:15:00,92.68,92.7,92.63,92.65,43100.0,87.2341,87.2529,87.187,87.2058,43100.0
2015-05-27 14:20:00,92.64,92.7,92.64,92.68,38500.0,87.1964,87.2529,87.1964,87.2341,38500.0
2015-05-27 14:25:00,92.69,92.74,92.67,92.73,29700.0,87.2435,87.2905,87.2247,87.2811,29700.0
2015-05-27 14:30:00,92.73,92.77,92.68,92.69,23400.0,87.2811,87.3188,87.2341,87.2435,23400.0
2015-05-27 14:35:00,92.68,92.72,92.67,92.72,17200.0,87.2341,87.2717,87.2247,87.2717,17200.0
2015-05-27 14:40:00,92.71,92.73,92.68,92.71,16900.0,87.2623,87.2811,87.2341,87.2623,16900.0
2015-05-27 14:45:00,92.7,92.71,92.66,92.68,16100.0,87.2529,87.2623,87.2152,87.2341,16100.0
2015-05-27 14:50:00,92.67,92.7,92.66,92.67,23900.0,87.2247,87.2529,87.2152,87.2247,23900.0
2015-05-27 14:55:00,92.66,92.69,92.65,92.67,27400.0,87.2152,87.2435,87.2058,87.2247,27400.0
2015-05-27 15:00:00,92.67,92.69,92.62,92.63,25900.0,87.2247,87.2435,87.1776,87.187,25900.0
2015-05-27 15:05:00,92.63,92.69,92.6,92.69,38900.0,87.187,87.2435,87.1588,87.2435,38900.0
2015-05-27 15:10:00,92.69,92.74,92.65,92.74,20900.0,87.2435,87.2905,87.2058,87.2905,20900.0
2015-05-27 15:15:00,92.75,92.77,92.71,92.75,26100.0,87.2999,87.3188,87.2623,87.2999,26100.0
2015-05-27 15:20:00,92.75,92.75,92.7,92.7,30400.0,87.2999,87.2999,87.2529,87.2529,30400.0
2015-05-27 15:25:00,92.7,92.73,92.69,92.71,46800.0,87.2529,87.2811,87.2435,87.2623,46800.0
2015-05-27 15:30:00,92.7,92.73,92.68,92.69,30700.0,87.2529,87.2811,87.2341,87.2435,30700.0
2015-05-27 15:35:00,92.7,92.72,92.68,92.7,51100.0,87.2529,87.2717,87.2341,87.2529,51100.0
2015-05-27 15:40:00,92.7,92.73,92.66,92.68,60700.0,87.2529,87.2811,87.2152,87.2341,60700.0
2015-05-27 15:45:00,92.67,92.71,92.65,92.7,65300.0,87.2247,87.2623,87.2058,87.2529,65300.0
2015-05-27 15:50:00,92.7,92.73,92.64,92.65,75000.0,87.2529,87.2811,87.1964,87.2058,75000.0
2015-05-27 15:55:00,92.64,92.67,92.59,92.59,117600.0,87.1964,87.2247,87.1494,87.1494,117600.0
2015-05-28 09:30:00,92.6,92.7,92.42,92.44,84000.0,87.1588,87.2529,86.9893,87.0082,84000.0
2015-05-28 09:35:00,92.47,92.62,92.41,92.52,53200.0,87.0364,87.1776,86.9799,87.0835,53200.0
2015-05-28 09:40:00,92.51,92.59,92.41,92.48,24300.0,87.0741,87.1494,86.9799,87.0458,24300.0
2015-05-28 09:45:00,92.47,92.61,92.42,92.47,23600.0,87.0364,87.1682,86.9893,87.0364,23600.0
2015-05-28 09:50:00,92.46,92.47,92.22,92.31,25900.0,87.027,87.0364,86.8011,86.8858,25900.0
2015-05-28 09:55:00,92.3,92.36,92.11,92.11,27300.0,86.8764,86.9329,86.6976,86.6976,27300.0
2015-05-28 10:00:00,92.12,92.27,92.12,92.24,39600.0,86.707,86.8482,86.707,86.8199,39600.0
2015-05-28 10:05:00,92.25,92.51,92.23,92.48,31700.0,86.8293,87.0741,86.8105,87.0458,31700.0
2015-05-28 10:10:00,92.48,92.51,92.34,92.41,30000.0,87.0458,87.0741,86.914,86.9799,30000.0
2015-05-28 10:15:00,92.38,92.52,92.37,92.52,16300.0,86.9517,87.0835,86.9423,87.0835,16300.0
2015-05-28 10:20:00,92.5,92.52,92.4,92.41,13200.0,87.0646,87.0835,86.9705,86.9799,13200.0
2015-05-28 10:25:00,92.42,92.52,92.38,92.44,10700.0,86.9893,87.0835,86.9517,87.0082,10700.0
2015-05-28 10:30:00,92.42,92.43,92.32,92.37,18600.0,86.9893,86.9988,86.8952,86.9423,18600.0
2015-05-28 10:35:00,92.36,92.36,92.24,92.36,12200.0,86.9329,86.9329,86.8199,86.9329,12200.0
2015-05-28 10:40:00,92.35,92.44,92.33,92.44,11000.0,86.9235,87.0082,86.9046,87.0082,11000.0
2015-05-28 10:45:00,92.45,92.51,92.4,92.49,11200.0,87.0176,87.0741,86.9705,87.0552,11200.0
2015-05-28 10:50:00,92.5,92.58,92.48,92.58,11100.0,87.0646,87.1399,87.0458,87.1399,11100.0
2015-05-28 10:55:00,92.58,92.61,92.54,92.54,9000.0,87.1399,87.1682,87.1023,87.1023,9000.0
2015-05-28 11:00:00,92.55,92.57,92.45,92.45,18400.0,87.1117,87.1305,87.0176,87.0176,18400.0
2015-05-28 11:05:00,92.44,92.54,92.43,92.53,25200.0,87.0082,87.1023,86.9988,87.0929,25200.0
2015-05-28 11:10:00,92.53,92.7,92.48,92.67,17400.0,87.0929,87.2529,87.0458,87.2247,17400.0
2015-05-28 11:15:00,92.67,92.75,92.63,92.73,15500.0,87.2247,87.2999,87.187,87.2811,15500.0
2015-05-28 11:20:00,92.76,92.78,92.69,92.7,19900.0,87.3094,87.3282,87.2435,87.2529,19900.0
2015-05-28 11:25:00,92.71,92.76,92.68,92.74,18300.0,87.2623,87.3094,87.2341,87.2905,18300.0
2015-05-28 11:30:00,92.74,92.85,92.74,92.82,18700.0,87.2905,87.3941,87.2905,87.3658,18700.0
2015-05-28 11:35:00,92.83,92.87,92.78,92.8,15000.0,87.3752,87.4129,87.3282,87.347,15000.0
2015-05-28 11:40:00,92.79,92.87,92.77,92.87,17000.0,87.3376,87.4129,87.3188,87.4129,17000.0
2015-05-28 11:45:00,92.87,92.87,92.62,92.64,26700.0,87.4129,87.4129,87.1776,87.1964,26700.0
2015-05-28 11:50:00,92.64,92.64,92.57,92.62,15800.0,87.1964,87.1964,87.1305,87.1776,15800.0
2015-05-28 11:55:00,92.63,92.66,92.59,92.66,11800.0,87.187,87.2152,87.1494,87.2152,11800.0
2015-05-28 12:00:00,92.65,92.69,92.56,92.69,8400.0,87.2058,87.2435,87.1211,87.2435,8400.0
2015-05-28 12:05:00,92.69,92.73,92.67,92.71,10900.0,87.2435,87.2811,87.2247,87.2623,10900.0
2015-05-28 12:10:00,92.72,92.76,92.71,92.76,8500.0,87.2717,87.3094,87.2623,87.3094,8500.0
2015-05-28 12:15:00,92.77,92.85,92.75,92.83,18900.0,87.3188,87.3941,87.2999,87.3752,18900.0
2015-05-28 12:20:00,92.83,92.92,92.8,92.9,23800.0,87.3752,87.46,87.347,87.4411,23800.0
2015-05-28 12:25:00,92.9,92.91,92.85,92.87,15600.0,87.4411,87.4505,87.3941,87.4129,15600.0
2015-05-28 12:30:00,92.89,92.9,92.74,92.76,9300.0,87.4317,87.4411,87.2905,87.3094,9300.0
2015-05-28 12:35:00,92.76,92.77,92.67,92.69,12100.0,87.3094,87.3188,87.2247,87.2435,12100.0
2015-05-28 12:40:00,92.68,92.81,92.66,92.8,8800.0,87.2341,87.3564,87.2152,87.347,8800.0
2015-05-28 12:45:00,92.78,92.82,92.74,92.82,5500.0,87.3282,87.3658,87.2905,87.3658,5500.0
2015-05-28 12:50:00,92.81,92.81,92.71,92.72,5800.0,87.3564,87.3564,87.2623,87.2717,5800.0
2015-05-28 12:55:00,92.7,92.76,92.67,92.68,10800.0,87.2529,87.3094,87.2247,87.2341,10800.0
2015-05-28 13:00:00,92.67,92.76,92.66,92.75,6700.0,87.2247,87.3094,87.2152,87.2999,6700.0
2015-05-28 13:05:00,92.77,92.87,92.76,92.83,12400.0,87.3188,87.4129,87.3094,87.3752,12400.0
2015-05-28 13:10:00,92.82,92.83,92.79,92.8,4700.0,87.3658,87.3752,87.3376,87.347,4700.0
2015-05-28 13:15:00,92.82,92.86,92.72,92.77,11700.0,87.3658,87.4035,87.2717,87.3188,11700.0
2015-05-28 13:20:00,92.78,92.81,92.75,92.79,10400.0,87.3282,87.3564,87.2999,87.3376,10400.0
2015-05-28 13:25:00,92.81,92.86,92.8,92.86,8400.0,87.3564,87.4035,87.347,87.4035,8400.0
2015-05-28 13:30:00,92.86,92.88,92.79,92.81,13600.0,87.4035,87.4223,87.3376,87.3564,13600.0
2015-05-28 13:35:00,92.83,92.95,92.83,92.91,19100.0,87.3752,87.4882,87.3752,87.4505,19100.0
2015-05-28 13:40:00,92.92,92.96,92.89,92.94,16800.0,87.46,87.4976,87.4317,87.4788,16800.0
2015-05-28 13:45:00,92.94,92.96,92.84,92.86,19900.0,87.4788,87.4976,87.3847,87.4035,19900.0
2015-05-28 13:50:00,92.86,92.91,92.84,92.9,7700.0,87.4035,87.4505,87.3847,87.4411,7700.0
2015-05-28 13:55:00,92.92,92.92,92.76,92.78,9400.0,87.46,87.46,87.3094,87.3282,9400.0
2015-05-28 14:00:00,92.79,92.81,92.75,92.77,5300.0,87.3376,87.3564,87.2999,87.3188,5300.0
2015-05-28 14:05:00,92.77,92.83,92.73,92.83,9800.0,87.3188,87.3752,87.2811,87.3752,9800.0
2015-05-28 14:10:00,92.83,92.85,92.74,92.75,15100.0,87.3752,87.3941,87.2905,87.2999,15100.0
2015-05-28 14:15:00,92.76,92.76,92.69,92.74,7600.0,87.3094,87.3094,87.2435,87.2905,7600.0
2015-05-28 14:20:00,92.73,92.84,92.73,92.8,12800.0,87.2811,87.3847,87.2811,87.347,12800.0
2015-05-28 14:25:00,92.79,92.94,92.79,92.92,10600.0,87.3376,87.4788,87.3376,87.46,10600.0
2015-05-28 14:30:00,92.92,92.95,92.87,92.88,14700.0,87.46,87.4882,87.4129,87.4223,14700.0
2015-05-28 14:35:00,92.87,92.95,92.84,92.84,13000.0,87.4129,87.4882,87.3847,87.3847,13000.0
2015-05-28 14:40:00,92.82,92.89,92.81,92.89,14800.0,87.3658,87.4317,87.3564,87.4317,14800.0
2015-05-28 14:45:00,92.88,92.91,92.86,92.88,15000.0,87.4223,87.4505,87.4035,87.4223,15000.0
2015-05-28 14:50:00,92.88,92.92,92.85,92.91,20300.0,87.4223,87.46,87.3941,87.4505,20300.0
2015-05-28 14:55:00,92.92,92.95,92.89,92.91,15300.0,87.46,87.4882,87.4317,87.4505,15300.0
2015-05-28 15:00:00,92.91,92.96,92.89,92.93,13400.0,87.4505,87.4976,87.4317,87.4694,13400.0
2015-05-28 15:05:00,92.93,92.94,92.87,92.87,15200.0,87.4694,87.4788,87.4129,87.4129,15200.0
2015-05-28 15:10:00,92.87,92.9,92.83,92.89,16900.0,87.4129,87.4411,87.3752,87.4317,16900.0
2015-05-28 15:15:00,92.89,92.93,92.87,92.87,11100.0,87.4317,87.4694,87.4129,87.4129,11100.0
2015-05-28 15:20:00,92.87,92.89,92.81,92.84,11900.0,87.4129,87.4317,87.3564,87.3847,11900.0
2015-05-28 15:25:00,92.83,92.84,92.68,92.7,16100.0,87.3752,87.3847,87.2341,87.2529,16100.0
2015-05-28 15:30:00,92.71,92.79,92.71,92.78,30500.0,87.2623,87.3376,87.2623,87.3282,30500.0
2015-05-28 15:35:00,92.78,92.83,92.76,92.83,23100.0,87.3282,87.3752,87.3094,87.3752,23100.0
2015-05-28 15:40:00,92.82,92.85,92.79,92.8,22000.0,87.3658,87.3941,87.3376,87.347,22000.0
2015-05-28 15:45:00,92.79,92.89,92.79,92.88,25900.0,87.3376,87.4317,87.3376,87.4223,25900.0
2015-05-28 15:50:00,92.88,92.92,92.85,92.9,41300.0,87.4223,87.46,87.3941,87.4411,41300.0
2015-05-28 15:55:00,92.89,92.91,92.83,92.83,62500.0,87.4317,87.4505,87.3752,87.3752,62500.0
2015-05-29 09:30:00,92.81,92.92,92.61,92.84,115517.0,87.3564,87.46,87.1682,87.3847,115517.0
2015-05-29 09:35:00,92.79,92.88,92.6,92.87,30035.0,87.3376,87.4223,87.1588,87.4129,30035.0
2015-05-29 09:40:00,92.86,92.9,92.57,92.58,75337.0,87.4035,87.4411,87.1305,87.1399,75337.0
2015-05-29 09:45:00,92.61,92.66,92.48,92.56,31822.0,87.1682,87.2152,87.0458,87.1211,31822.0
2015-05-29 09:50:00,92.57,92.71,92.56,92.63,41937.0,87.1305,87.2623,87.1211,87.187,41937.0
2015-05-29 09:55:00,92.62,92.89,92.62,92.82,70092.0,87.1776,87.4317,87.1776,87.3658,70092.0
2015-05-29 10:00:00,92.82,92.89,92.65,92.71,33748.0,87.3658,87.4317,87.2058,87.2623,33748.0
2015-05-29 10:05:00,92.72,92.74,92.58,92.69,97277.0,87.2717,87.2905,87.1399,87.2435,97277.0
2015-05-29 10:10:00,92.67,92.71,92.58,92.64,41414.0,87.2247,87.2623,87.1399,87.1964,41414.0
2015-05-29 10:15:00,92.63,92.8,92.58,92.79,37724.0,87.187,87.347,87.1399,87.3376,37724.0
2015-05-29 10:20:00,92.78,92.88,92.77,92.79,21396.0,87.3282,87.4223,87.3188,87.3376,21396.0
2015-05-29 10:25:00,92.79,92.87,92.76,92.79,23811.0,87.3376,87.4129,87.3094,87.3376,23811.0
2015-05-29 10:30:00,92.76,92.77,92.7,92.75,24292.0,87.3094,87.3188,87.2529,87.2999,24292.0
2015-05-29 10:35:00,92.73,92.75,92.59,92.64,23766.0,87.2811,87.2999,87.1494,87.1964,23766.0
2015-05-29 10:40:00,92.65,92.68,92.34,92.37,59599.0,87.2058,87.2341,86.914,86.9423,59599.0
2015-05-29 10:45:00,92.36,92.36,92.29,92.31,26320.0,86.9329,86.9329,86.867,86.8858,26320.0
2015-05-29 10:50:00,92.3,92.35,92.15,92.35,25475.0,86.8764,86.9235,86.7352,86.9235,25475.0
2015-05-29 10:55:00,92.36,92.36,92.18,92.23,31327.0,86.9329,86.9329,86.7634,86.8105,31327.0
2015-05-29 11:00:00,92.24,92.28,92.2,92.27,22849.0,86.8199,86.8576,86.7823,86.8482,22849.0
2015-05-29 11:05:00,92.27,92.35,92.25,92.35,19959.0,86.8482,86.9235,86.8293,86.9235,19959.0
2015-05-29 11:10:00,92.36,92.43,92.33,92.33,27747.0,86.9329,86.9988,86.9046,86.9046,27747.0
2015-05-29 11:15:00,92.34,92.54,92.33,92.51,25451.0,86.914,87.1023,86.9046,87.0741,25451.0
2015-05-29 11:20:00,92.52,92.55,92.49,92.54,51444.0,87.0835,87.1117,87.0552,87.1023,51444.0
2015-05-29 11:25:00,92.54,92.54,92.33,92.33,36044.0,87.1023,87.1023,86.9046,86.9046,36044.0
2015-05-29 11:30:00,92.33,92.47,92.33,92.46,23718.0,86.9046,87.0364,86.9046,87.027,23718.0
2015-05-29 11:35:00,92.45,92.49,92.35,92.44,39151.0,87.0176,87.0552,86.9235,87.0082,39151.0
2015-05-29 11:40:00,92.46,92.7,92.46,92.68,22568.0,87.027,87.2529,87.027,87.2341,22568.0
2015-05-29 11:45:00,92.68,92.7,92.6,92.67,18817.0,87.2341,87.2529,87.1588,87.2247,18817.0
2015-05-29 11:50:00,92.66,92.69,92.62,92.64,12967.0,87.2152,87.2435,87.1776,87.1964,12967.0
2015-05-29 11:55:00,92.64,92.67,92.6,92.62,16894.0,87.1964,87.2247,87.1588,87.1776,16894.0
2015-05-29 12:00:00,92.62,92.77,92.62,92.72,26836.0,87.1776,87.3188,87.1776,87.2717,26836.0
2015-05-29 12:05:00,92.72,92.73,92.61,92.63,23752.0,87.2717,87.2811,87.1682,87.187,23752.0
2015-05-29 12:10:00,92.62,92.63,92.41,92.46,38097.0,87.1776,87.187,86.9799,87.027,38097.0
2015-05-29 12:15:00,92.45,92.55,92.45,92.55,11641.0,87.0176,87.1117,87.0176,87.1117,11641.0
2015-05-29 12:20:00,92.56,92.61,92.5,92.58,22066.0,87.1211,87.1682,87.0646,87.1399,22066.0
2015-05-29 12:25:00,92.58,92.67,92.58,92.64,9334.0,87.1399,87.2247,87.1399,87.1964,9334.0
2015-05-29 12:30:00,92.65,92.75,92.64,92.7,26510.0,87.2058,87.2999,87.1964,87.2529,26510.0
2015-05-29 12:35:00,92.7,92.73,92.62,92.71,15625.0,87.2529,87.2811,87.1776,87.2623,15625.0
2015-05-29 12:40:00,92.73,92.77,92.7,92.74,12264.0,87.2811,87.3188,87.2529,87.2905,12264.0
2015-05-29 12:45:00,92.75,92.78,92.7,92.7,11881.0,87.2999,87.3282,87.2529,87.2529,11881.0
2015-05-29 12:50:00,92.7,92.7,92.53,92.56,16712.0,87.2529,87.2529,87.0929,87.1211,16712.0
2015-05-29 12:55:00,92.56,92.6,92.52,92.54,11699.0,87.1211,87.1588,87.0835,87.1023,11699.0
2015-05-29 13:00:00,92.54,92.57,92.53,92.57,10000.0,87.1023,87.1305,87.0929,87.1305,10000.0
2015-05-29 13:05:00,92.56,92.58,92.51,92.56,12442.0,87.1211,87.1399,87.0741,87.1211,12442.0
2015-05-29 13:10:00,92.57,92.61,92.56,92.6,11469.0,87.1305,87.1682,87.1211,87.1588,11469.0
2015-05-29 13:15:00,92.59,92.62,92.56,92.59,17219.0,87.1494,87.1776,87.1211,87.1494,17219.0
2015-05-29 13:20:00,92.6,92.66,92.6,92.63,16691.0,87.1588,87.2152,87.1588,87.187,16691.0
2015-05-29 13:25:00,92.63,92.66,92.59,92.62,11280.0,87.187,87.2152,87.1494,87.1776,11280.0
2015-05-29 13:30:00,92.62,92.65,92.54,92.54,11378.0,87.1776,87.2058,87.1023,87.1023,11378.0
2015-05-29 13:35:00,92.54,92.59,92.5,92.51,15854.0,87.1023,87.1494,87.0646,87.0741,15854.0
2015-05-29 13:40:00,92.51,92.6,92.51,92.6,10777.0,87.0741,87.1588,87.0741,87.1588,10777.0
2015-05-29 13:45:00,92.59,92.65,92.56,92.59,12316.0,87.1494,87.2058,87.1211,87.1494,12316.0
2015-05-29 13:50:00,92.59,92.59,92.54,92.55,14419.0,87.1494,87.1494,87.1023,87.1117,14419.0
2015-05-29 13:55:00,92.55,92.58,92.51,92.52,14145.0,87.1117,87.1399,87.0741,87.0835,14145.0
2015-05-29 14:00:00,92.5,92.52,92.4,92.43,16496.0,87.0646,87.0835,86.9705,86.9988,16496.0
2015-05-29 14:05:00,92.44,92.5,92.43,92.46,17883.0,87.0082,87.0646,86.9988,87.027,17883.0
2015-05-29 14:10:00,92.46,92.48,92.39,92.44,19637.0,87.027,87.0458,86.9611,87.0082,19637.0
2015-05-29 14:15:00,92.44,92.44,92.37,92.41,23296.0,87.0082,87.0082,86.9423,86.9799,23296.0
2015-05-29 14:20:00,92.41,92.43,92.27,92.28,28310.0,86.9799,86.9988,86.8482,86.8576,28310.0
2015-05-29 14:25:00,92.27,92.36,92.27,92.32,12617.0,86.8482,86.9329,86.8482,86.8952,12617.0
2015-05-29 14:30:00,92.32,92.41,92.28,92.39,20161.0,86.8952,86.9799,86.8576,86.9611,20161.0
2015-05-29 14:35:00,92.38,92.47,92.37,92.46,26246.0,86.9517,87.0364,86.9423,87.027,26246.0
2015-05-29 14:40:00,92.45,92.48,92.39,92.45,31315.0,87.0176,87.0458,86.9611,87.0176,31315.0
2015-05-29 14:45:00,92.44,92.44,92.35,92.39,32642.0,87.0082,87.0082,86.9235,86.9611,32642.0
2015-05-29 14:50:00,92.38,92.38,92.25,92.26,43719.0,86.9517,86.9517,86.8293,86.8387,43719.0
2015-05-29 14:55:00,92.26,92.27,92.19,92.26,57007.0,86.8387,86.8482,86.7729,86.8387,57007.0
2015-05-29 15:00:00,92.26,92.37,92.26,92.35,35106.0,86.8387,86.9423,86.8387,86.9235,35106.0
2015-05-29 15:05:00,92.35,92.5,92.31,92.45,47005.0,86.9235,87.0646,86.8858,87.0176,47005.0
2015-05-29 15:10:00,92.45,92.53,92.43,92.48,34747.0,87.0176,87.0929,86.9988,87.0458,34747.0
2015-05-29 15:15:00,92.46,92.47,92.35,92.35,25476.0,87.027,87.0364,86.9235,86.9235,25476.0
2015-05-29 15:20:00,92.37,92.51,92.37,92.51,51933.0,86.9423,87.0741,86.9423,87.0741,51933.0
2015-05-29 15:25:00,92.52,92.55,92.49,92.53,35445.0,87.0835,87.1117,87.0552,87.0929,35445.0
2015-05-29 15:30:00,92.53,92.57,92.44,92.47,43344.0,87.0929,87.1305,87.0082,87.0364,43344.0
2015-05-29 15:35:00,92.47,92.52,92.46,92.49,49668.0,87.0364,87.0835,87.027,87.0552,49668.0
2015-05-29 15:40:00,92.5,92.59,92.48,92.54,59897.0,87.0646,87.1494,87.0458,87.1023,59897.0
2015-05-29 15:45:00,92.53,92.53,92.41,92.42,104184.0,87.0929,87.0929,86.9799,86.9893,104184.0
2015-05-29 15:50:00,92.42,92.43,92.34,92.37,106386.0,86.9893,86.9988,86.914,86.9423,106386.0
2015-05-29 15:55:00,92.37,92.4,92.26,92.26,233675.0,86.9423,86.9705,86.8387,86.8387,233675.0
2015-06-01 09:30:00,92.4,92.63,92.33,92.48,110616.0,86.9705,87.187,86.9046,87.0458,110616.0
2015-06-01 09:35:00,92.49,92.67,92.3,92.63,54215.0,87.0552,87.2247,86.8764,87.187,54215.0
2015-06-01 09:40:00,92.62,92.78,92.55,92.65,45102.0,87.1776,87.3282,87.1117,87.2058,45102.0
2015-06-01 09:45:00,92.65,92.73,92.37,92.39,47675.0,87.2058,87.2811,86.9423,86.9611,47675.0
2015-06-01 09:50:00,92.37,92.37,92.17,92.25,26773.0,86.9423,86.9423,86.754,86.8293,26773.0
2015-06-01 09:55:00,92.24,92.28,92.19,92.27,34311.0,86.8199,86.8576,86.7729,86.8482,34311.0
2015-06-01 10:00:00,92.27,92.45,92.26,92.4,43877.0,86.8482,87.0176,86.8387,86.9705,43877.0
2015-06-01 10:05:00,92.39,92.39,92.2,92.23,56819.0,86.9611,86.9611,86.7823,86.8105,56819.0
2015-06-01 10:10:00,92.25,92.25,91.83,91.86,48950.0,86.8293,86.8293,86.434,86.4622,48950.0
2015-06-01 10:15:00,91.86,91.88,91.67,91.67,35498.0,86.4622,86.4811,86.2834,86.2834,35498.0
2015-06-01 10:20:00,91.66,91.81,91.65,91.78,45022.0,86.274,86.4152,86.2646,86.3869,45022.0
2015-06-01 10:25:00,91.78,91.95,91.78,91.94,44366.0,86.3869,86.547,86.3869,86.5375,44366.0
2015-06-01 10:30:00,91.93,91.98,91.79,91.84,33099.0,86.5281,86.5752,86.3964,86.4434,33099.0
2015-06-01 10:35:00,91.86,91.89,91.74,91.85,38757.0,86.4622,86.4905,86.3493,86.4528,38757.0
2015-06-01 10:40:00,91.85,91.85,91.71,91.72,16760.0,86.4528,86.4528,86.3211,86.3305,16760.0
2015-06-01 10:45:00,91.7,91.77,91.66,91.69,48331.0,86.3116,86.3775,86.274,86.3022,48331.0
2015-06-01 10:50:00,91.69,91.71,91.66,91.67,33758.0,86.3022,86.3211,86.274,86.2834,33758.0
2015-06-01 10:55:00,91.68,91.76,91.61,91.75,89112.0,86.2928,86.3681,86.2269,86.3587,89112.0
2015-06-01 11:00:00,91.75,92.04,91.74,92.03,47213.0,86.3587,86.6317,86.3493,86.6223,47213.0
2015-06-01 11:05:00,92.04,92.12,92.04,92.04,23505.0,86.6317,86.707,86.6317,86.6317,23505.0
2015-06-01 11:10:00,92.05,92.16,92.05,92.13,15857.0,86.6411,86.7446,86.6411,86.7164,15857.0
2015-06-01 11:15:00,92.14,92.21,92.11,92.19,18950.0,86.7258,86.7917,86.6976,86.7729,18950.0
2015-06-01 11:20:00,92.19,92.38,92.19,92.34,14805.0,86.7729,86.9517,86.7729,86.914,14805.0
2015-06-01 11:25:00,92.34,92.35,92.1,92.12,41099.0,86.914,86.9235,86.6881,86.707,41099.0
2015-06-01 11:30:00,92.12,92.17,92.1,92.15,13200.0,86.707,86.754,86.6881,86.7352,13200.0
2015-06-01 11:35:00,92.13,92.28,92.07,92.26,20135.0,86.7164,86.8576,86.6599,86.8387,20135.0
2015-06-01 11:40:00,92.26,92.28,92.21,92.24,11766.0,86.8387,86.8576,86.7917,86.8199,11766.0
2015-06-01 11:45:00,92.25,92.26,92.21,92.21,13242.0,86.8293,86.8387,86.7917,86.7917,13242.0
2015-06-01 11:50:00,92.22,92.3,92.2,92.29,14188.0,86.8011,86.8764,86.7823,86.867,14188.0
2015-06-01 11:55:00,92.28,92.31,92.21,92.23,13915.0,86.8576,86.8858,86.7917,86.8105,13915.0
2015-06-01 12:00:00,92.23,92.39,92.23,92.38,12346.0,86.8105,86.9611,86.8105,86.9517,12346.0
2015-06-01 12:05:00,92.37,92.41,92.31,92.41,14632.0,86.9423,86.9799,86.8858,86.9799,14632.0
2015-06-01 12:10:00,92.41,92.43,92.32,92.37,13779.0,86.9799,86.9988,86.8952,86.9423,13779.0
2015-06-01 12:15:00,92.37,92.66,92.36,92.64,16779.0,86.9423,87.2152,86.9329,87.1964,16779.0
2015-06-01 12:20:00,92.65,92.68,92.61,92.66,15638.0,87.2058,87.2341,87.1682,87.2152,15638.0
2015-06-01 12:25:00,92.65,92.75,92.64,92.74,16056.0,87.2058,87.2999,87.1964,87.2905,16056.0
2015-06-01 12:30:00,92.75,92.76,92.68,92.69,14321.0,87.2999,87.3094,87.2341,87.2435,14321.0
2015-06-01 12:35:00,92.71,92.72,92.68,92.69,10517.0,87.2623,87.2717,87.2341,87.2435,10517.0
2015-06-01 12:40:00,92.68,92.71,92.66,92.66,11068.0,87.2341,87.2623,87.2152,87.2152,11068.0
2015-06-01 12:45:00,92.68,92.74,92.68,92.72,12701.0,87.2341,87.2905,87.2341,87.2717,12701.0
2015-06-01 12:50:00,92.72,92.78,92.72,92.77,12820.0,87.2717,87.3282,87.2717,87.3188,12820.0
2015-06-01 12:55:00,92.76,92.84,92.74,92.83,19487.0,87.3094,87.3847,87.2905,87.3752,19487.0
2015-06-01 13:00:00,92.83,92.89,92.77,92.77,27010.0,87.3752,87.4317,87.3188,87.3188,27010.0
2015-06-01 13:05:00,92.78,92.8,92.75,92.78,10456.0,87.3282,87.347,87.2999,87.3282,10456.0
2015-06-01 13:10:00,92.78,92.86,92.78,92.81,18902.0,87.3282,87.4035,87.3282,87.3564,18902.0
2015-06-01 13:15:00,92.82,92.86,92.8,92.82,27450.0,87.3658,87.4035,87.347,87.3658,27450.0
2015-06-01 13:20:00,92.83,92.94,92.83,92.87,54238.0,87.3752,87.4788,87.3752,87.4129,54238.0
2015-06-01 13:25:00,92.87,92.88,92.76,92.8,17499.0,87.4129,87.4223,87.3094,87.347,17499.0
2015-06-01 13:30:00,92.8,92.89,92.8,92.81,14094.0,87.347,87.4317,87.347,87.3564,14094.0
2015-06-01 13:35:00,92.81,92.81,92.75,92.77,13745.0,87.3564,87.3564,87.2999,87.3188,13745.0
2015-06-01 13:40:00,92.78,92.8,92.7,92.72,10506.0,87.3282,87.347,87.2529,87.2717,10506.0
2015-06-01 13:45:00,92.71,92.75,92.64,92.66,17917.0,87.2623,87.2999,87.1964,87.2152,17917.0
2015-06-01 13:50:00,92.65,92.68,92.61,92.66,13280.0,87.2058,87.2341,87.1682,87.2152,13280.0
2015-06-01 13:55:00,92.65,92.73,92.63,92.71,12837.0,87.2058,87.2811,87.187,87.2623,12837.0
2015-06-01 14:00:00,92.7,92.82,92.7,92.75,13565.0,87.2529,87.3658,87.2529,87.2999,13565.0
2015-06-01 14:05:00,92.75,92.76,92.68,92.68,13474.0,87.2999,87.3094,87.2341,87.2341,13474.0
2015-06-01 14:10:00,92.69,92.72,92.64,92.66,12940.0,87.2435,87.2717,87.1964,87.2152,12940.0
2015-06-01 14:15:00,92.66,92.76,92.66,92.72,10926.0,87.2152,87.3094,87.2152,87.2717,10926.0
2015-06-01 14:20:00,92.72,92.85,92.72,92.83,15707.0,87.2717,87.3941,87.2717,87.3752,15707.0
2015-06-01 14:25:00,92.83,92.86,92.81,92.83,9493.0,87.3752,87.4035,87.3564,87.3752,9493.0
2015-06-01 14:30:00,92.82,92.85,92.76,92.78,16667.0,87.3658,87.3941,87.3094,87.3282,16667.0
2015-06-01 14:35:00,92.78,92.8,92.76,92.76,10639.0,87.3282,87.347,87.3094,87.3094,10639.0
2015-06-01 14:40:00,92.76,92.76,92.68,92.74,26734.0,87.3094,87.3094,87.2341,87.2905,26734.0
2015-06-01 14:45:00,92.75,92.81,92.72,92.76,21639.0,87.2999,87.3564,87.2717,87.3094,21639.0
2015-06-01 14:50:00,92.76,92.76,92.69,92.74,6485.0,87.3094,87.3094,87.2435,87.2905,6485.0
2015-06-01 14:55:00,92.74,92.77,92.69,92.76,8634.0,87.2905,87.3188,87.2435,87.3094,8634.0
2015-06-01 15:00:00,92.76,92.8,92.75,92.78,13862.0,87.3094,87.347,87.2999,87.3282,13862.0
2015-06-01 15:05:00,92.77,92.8,92.75,92.77,14907.0,87.3188,87.347,87.2999,87.3188,14907.0
2015-06-01 15:10:00,92.78,92.85,92.76,92.85,23099.0,87.3282,87.3941,87.3094,87.3941,23099.0
2015-06-01 15:15:00,92.85,92.85,92.77,92.77,16165.0,87.3941,87.3941,87.3188,87.3188,16165.0
2015-06-01 15:20:00,92.78,92.78,92.73,92.75,18973.0,87.3282,87.3282,87.2811,87.2999,18973.0
2015-06-01 15:25:00,92.75,92.78,92.72,92.75,17966.0,87.2999,87.3282,87.2717,87.2999,17966.0
2015-06-01 15:30:00,92.75,92.76,92.52,92.57,33574.0,87.2999,87.3094,87.0835,87.1305,33574.0
2015-06-01 15:35:00,92.57,92.58,92.45,92.49,42439.0,87.1305,87.1399,87.0176,87.0552,42439.0
2015-06-01 15:40:00,92.49,92.51,92.44,92.51,68630.0,87.0552,87.0741,87.0082,87.0741,68630.0
2015-06-01 15:45:00,92.51,92.55,92.47,92.55,98396.0,87.0741,87.1117,87.0364,87.1117,98396.0
2015-06-01 15:50:00,92.55,92.55,92.42,92.45,68942.0,87.1117,87.1117,86.9893,87.0176,68942.0
2015-06-01 15:55:00,92.46,92.55,92.44,92.55,101904.0,87.027,87.1117,87.0082,87.1117,101904.0
2015-06-02 09:30:00,92.14,92.45,91.95,91.97,71819.0,86.7258,87.0176,86.547,86.5658,71819.0
2015-06-02 09:35:00,91.95,91.96,91.6,91.6,41908.0,86.547,86.5564,86.2175,86.2175,41908.0
2015-06-02 09:40:00,91.58,91.89,91.44,91.84,75024.0,86.1987,86.4905,86.0669,86.4434,75024.0
2015-06-02 09:45:00,91.83,91.92,91.66,91.78,56120.0,86.434,86.5187,86.274,86.3869,56120.0
2015-06-02 09:50:00,91.75,91.9,91.68,91.89,43256.0,86.3587,86.4999,86.2928,86.4905,43256.0
2015-06-02 09:55:00,91.87,92.17,91.87,92.12,36794.0,86.4717,86.754,86.4717,86.707,36794.0
2015-06-02 10:00:00,92.14,92.25,91.93,92.02,24640.0,86.7258,86.8293,86.5281,86.6128,24640.0
2015-06-02 10:05:00,92.02,92.32,92.0,92.28,26166.0,86.6128,86.8952,86.594,86.8576,26166.0
2015-06-02 10:10:00,92.3,92.5,92.29,92.38,26987.0,86.8764,87.0646,86.867,86.9517,26987.0
2015-06-02 10:15:00,92.39,92.46,92.32,92.39,22630.0,86.9611,87.027,86.8952,86.9611,22630.0
2015-06-02 10:20:00,92.38,92.48,92.35,92.48,33557.0,86.9517,87.0458,86.9235,87.0458,33557.0
2015-06-02 10:25:00,92.48,92.51,92.36,92.41,19090.0,87.0458,87.0741,86.9329,86.9799,19090.0
2015-06-02 10:30:00,92.41,92.48,92.39,92.48,18500.0,86.9799,87.0458,86.9611,87.0458,18500.0
2015-06-02 10:35:00,92.48,92.73,92.47,92.71,32425.0,87.0458,87.2811,87.0364,87.2623,32425.0
2015-06-02 10:40:00,92.71,92.74,92.68,92.73,14235.0,87.2623,87.2905,87.2341,87.2811,14235.0
2015-06-02 10:45:00,92.73,92.78,92.72,92.74,21424.0,87.2811,87.3282,87.2717,87.2905,21424.0
2015-06-02 10:50:00,92.74,92.75,92.64,92.66,17634.0,87.2905,87.2999,87.1964,87.2152,17634.0
2015-06-02 10:55:00,92.66,92.74,92.63,92.66,25146.0,87.2152,87.2905,87.187,87.2152,25146.0
2015-06-02 11:00:00,92.66,92.74,92.62,92.74,25359.0,87.2152,87.2905,87.1776,87.2905,25359.0
2015-06-02 11:05:00,92.72,92.78,92.67,92.75,18076.0,87.2717,87.3282,87.2247,87.2999,18076.0
2015-06-02 11:10:00,92.76,92.79,92.71,92.78,11896.0,87.3094,87.3376,87.2623,87.3282,11896.0
2015-06-02 11:15:00,92.79,92.79,92.62,92.62,13678.0,87.3376,87.3376,87.1776,87.1776,13678.0
2015-06-02 11:20:00,92.63,92.73,92.63,92.73,11727.0,87.187,87.2811,87.187,87.2811,11727.0
2015-06-02 11:25:00,92.72,92.73,92.65,92.66,19963.0,87.2717,87.2811,87.2058,87.2152,19963.0
2015-06-02 11:30:00,92.67,92.76,92.66,92.71,15457.0,87.2247,87.3094,87.2152,87.2623,15457.0
2015-06-02 11:35:00,92.71,92.82,92.7,92.78,20491.0,87.2623,87.3658,87.2529,87.3282,20491.0
2015-06-02 11:40:00,92.79,92.88,92.78,92.87,18653.0,87.3376,87.4223,87.3282,87.4129,18653.0
2015-06-02 11:45:00,92.87,92.88,92.81,92.85,17087.0,87.4129,87.4223,87.3564,87.3941,17087.0
2015-06-02 11:50:00,92.86,92.91,92.82,92.9,15415.0,87.4035,87.4505,87.3658,87.4411,15415.0
2015-06-02 11:55:00,92.91,93.0,92.9,92.97,29853.0,87.4505,87.5353,87.4411,87.507,29853.0
2015-06-02 12:00:00,92.96,93.2,92.93,93.13,56964.0,87.4976,87.7235,87.4694,87.6576,56964.0
2015-06-02 12:05:00,93.13,93.26,93.13,93.22,31305.0,87.6576,87.78,87.6576,87.7423,31305.0
2015-06-02 12:10:00,93.22,93.24,93.17,93.2,17788.0,87.7423,87.7612,87.6953,87.7235,17788.0
2015-06-02 12:15:00,93.2,93.23,93.16,93.16,21694.0,87.7235,87.7517,87.6859,87.6859,21694.0
2015-06-02 12:20:00,93.17,93.23,93.11,93.15,23481.0,87.6953,87.7517,87.6388,87.6764,23481.0
2015-06-02 12:25:00,93.16,93.19,93.11,93.17,19623.0,87.6859,87.7141,87.6388,87.6953,19623.0
2015-06-02 12:30:00,93.18,93.21,93.15,93.2,10572.0,87.7047,87.7329,87.6764,87.7235,10572.0
2015-06-02 12:35:00,93.21,93.26,93.18,93.24,23714.0,87.7329,87.78,87.7047,87.7612,23714.0
2015-06-02 12:40:00,93.22,93.27,93.21,93.23,15442.0,87.7423,87.7894,87.7329,87.7517,15442.0
2015-06-02 12:45:00,93.22,93.34,93.22,93.34,16712.0,87.7423,87.8553,87.7423,87.8553,16712.0
2015-06-02 12:50:00,93.34,93.38,93.3,93.31,14898.0,87.8553,87.8929,87.8176,87.827,14898.0
2015-06-02 12:55:00,93.32,93.52,93.31,93.43,87905.0,87.8365,88.0247,87.827,87.94,87905.0
2015-06-02 13:00:00,93.41,93.44,93.34,93.43,50634.0,87.9212,87.9494,87.8553,87.94,50634.0
2015-06-02 13:05:00,93.44,93.44,93.36,93.37,46184.0,87.9494,87.9494,87.8741,87.8835,46184.0
2015-06-02 13:10:00,93.36,93.37,93.26,93.31,31398.0,87.8741,87.8835,87.78,87.827,31398.0
2015-06-02 13:15:00,93.27,93.33,93.23,93.32,30110.0,87.7894,87.8459,87.7517,87.8365,30110.0
2015-06-02 13:20:00,93.33,93.39,93.29,93.31,22855.0,87.8459,87.9023,87.8082,87.827,22855.0
2015-06-02 13:25:00,93.3,93.31,93.27,93.29,24185.0,87.8176,87.827,87.7894,87.8082,24185.0
2015-06-02 13:30:00,93.29,93.36,93.23,93.25,30557.0,87.8082,87.8741,87.7517,87.7706,30557.0
2015-06-02 13:35:00,93.26,93.35,93.26,93.32,11963.0,87.78,87.8647,87.78,87.8365,11963.0
2015-06-02 13:40:00,93.32,93.32,93.23,93.29,9430.0,87.8365,87.8365,87.7517,87.8082,9430.0
2015-06-02 13:45:00,93.29,93.35,93.29,93.33,8172.0,87.8082,87.8647,87.8082,87.8459,8172.0
2015-06-02 13:50:00,93.33,93.39,93.31,93.31,18989.0,87.8459,87.9023,87.827,87.827,18989.0
2015-06-02 13:55:00,93.32,93.36,93.29,93.35,15450.0,87.8365,87.8741,87.8082,87.8647,15450.0
2015-06-02 14:00:00,93.35,93.39,93.32,93.33,25635.0,87.8647,87.9023,87.8365,87.8459,25635.0
2015-06-02 14:05:00,93.33,93.4,93.31,93.35,18262.0,87.8459,87.9118,87.827,87.8647,18262.0
2015-06-02 14:10:00,93.36,93.36,93.29,93.29,22707.0,87.8741,87.8741,87.8082,87.8082,22707.0
2015-06-02 14:15:00,93.28,93.42,93.28,93.36,80387.0,87.7988,87.9306,87.7988,87.8741,80387.0
2015-06-02 14:20:00,93.35,93.45,93.35,93.42,34206.0,87.8647,87.9588,87.8647,87.9306,34206.0
2015-06-02 14:25:00,93.41,93.42,93.37,93.4,13591.0,87.9212,87.9306,87.8835,87.9118,13591.0
2015-06-02 14:30:00,93.41,93.43,93.39,93.41,17439.0,87.9212,87.94,87.9023,87.9212,17439.0
2015-06-02 14:35:00,93.42,93.43,93.3,93.32,46048.0,87.9306,87.94,87.8176,87.8365,46048.0
2015-06-02 14:40:00,93.31,93.35,93.25,93.3,24515.0,87.827,87.8647,87.7706,87.8176,24515.0
2015-06-02 14:45:00,93.3,93.31,93.21,93.23,17738.0,87.8176,87.827,87.7329,87.7517,17738.0
2015-06-02 14:50:00,93.23,93.24,93.16,93.17,14381.0,87.7517,87.7612,87.6859,87.6953,14381.0
2015-06-02 14:55:00,93.18,93.25,93.16,93.23,24451.0,87.7047,87.7706,87.6859,87.7517,24451.0
2015-06-02 15:00:00,93.23,93.24,93.2,93.2,20396.0,87.7517,87.7612,87.7235,87.7235,20396.0
2015-06-02 15:05:00,93.2,93.21,93.06,93.12,23847.0,87.7235,87.7329,87.5917,87.6482,23847.0
2015-06-02 15:10:00,93.11,93.19,93.07,93.07,19966.0,87.6388,87.7141,87.6011,87.6011,19966.0
2015-06-02 15:15:00,93.08,93.16,93.08,93.16,18113.0,87.6106,87.6859,87.6106,87.6859,18113.0
2015-06-02 15:20:00,93.15,93.19,93.09,93.09,18543.0,87.6764,87.7141,87.62,87.62,18543.0
2015-06-02 15:25:00,93.09,93.18,93.09,93.15,26795.0,87.62,87.7047,87.62,87.6764,26795.0
2015-06-02 15:30:00,93.15,93.18,93.09,93.18,20189.0,87.6764,87.7047,87.62,87.7047,20189.0
2015-06-02 15:35:00,93.18,93.19,93.12,93.13,33930.0,87.7047,87.7141,87.6482,87.6576,33930.0
2015-06-02 15:40:00,93.12,93.17,93.12,93.13,37421.0,87.6482,87.6953,87.6482,87.6576,37421.0
2015-06-02 15:45:00,93.12,93.15,93.08,93.13,78216.0,87.6482,87.6764,87.6106,87.6576,78216.0
2015-06-02 15:50:00,93.13,93.15,93.1,93.15,50944.0,87.6576,87.6764,87.6294,87.6764,50944.0
2015-06-02 15:55:00,93.14,93.25,93.12,93.22,232087.0,87.667,87.7706,87.6482,87.7423,232087.0
2015-06-03 09:30:00,93.3,93.64,93.0,93.0,81220.0,87.8176,88.1377,87.5353,87.5353,81220.0
2015-06-03 09:35:00,93.05,93.29,92.9,93.25,37362.0,87.5823,87.8082,87.4411,87.7706,37362.0
2015-06-03 09:40:00,93.23,93.4,93.12,93.2,42262.0,87.7517,87.9118,87.6482,87.7235,42262.0
2015-06-03 09:45:00,93.2,93.31,93.14,93.23,47750.0,87.7235,87.827,87.667,87.7517,47750.0
2015-06-03 09:50:00,93.25,93.32,93.12,93.24,56056.0,87.7706,87.8365,87.6482,87.7612,56056.0
2015-06-03 09:55:00,93.24,93.47,93.23,93.45,49120.0,87.7612,87.9776,87.7517,87.9588,49120.0
2015-06-03 10:00:00,93.44,93.44,93.12,93.31,56769.0,87.9494,87.9494,87.6482,87.827,56769.0
2015-06-03 10:05:00,93.32,93.4,93.19,93.39,28950.0,87.8365,87.9118,87.7141,87.9023,28950.0
2015-06-03 10:10:00,93.4,93.69,93.39,93.68,41259.0,87.9118,88.1847,87.9023,88.1753,41259.0
2015-06-03 10:15:00,93.69,93.72,93.55,93.68,30674.0,88.1847,88.213,88.0529,88.1753,30674.0
2015-06-03 10:20:00,93.68,93.83,93.68,93.72,42902.0,88.1753,88.3165,88.1753,88.213,42902.0
2015-06-03 10:25:00,93.71,93.81,93.71,93.79,32119.0,88.2035,88.2977,88.2035,88.2788,32119.0
2015-06-03 10:30:00,93.79,93.87,93.79,93.82,60074.0,88.2788,88.3541,88.2788,88.3071,60074.0
2015-06-03 10:35:00,93.81,93.91,93.81,93.89,36479.0,88.2977,88.3918,88.2977,88.373,36479.0
2015-06-03 10:40:00,93.9,93.94,93.84,93.88,82374.0,88.3824,88.42,88.3259,88.3635,82374.0
2015-06-03 10:45:00,93.86,93.99,93.84,93.98,32824.0,88.3447,88.4671,88.3259,88.4577,32824.0
2015-06-03 10:50:00,93.98,94.03,93.9,94.03,40457.0,88.4577,88.5047,88.3824,88.5047,40457.0
2015-06-03 10:55:00,94.02,94.04,93.96,94.04,32235.0,88.4953,88.5141,88.4388,88.5141,32235.0
2015-06-03 11:00:00,94.02,94.06,93.91,93.93,33595.0,88.4953,88.533,88.3918,88.4106,33595.0
2015-06-03 11:05:00,93.95,93.96,93.87,93.9,24116.0,88.4294,88.4388,88.3541,88.3824,24116.0
2015-06-03 11:10:00,93.9,93.92,93.87,93.92,15553.0,88.3824,88.4012,88.3541,88.4012,15553.0
2015-06-03 11:15:00,93.91,93.93,93.82,93.91,19206.0,88.3918,88.4106,88.3071,88.3918,19206.0
2015-06-03 11:20:00,93.91,93.92,93.82,93.85,22805.0,88.3918,88.4012,88.3071,88.3353,22805.0
2015-06-03 11:25:00,93.83,93.84,93.69,93.72,24646.0,88.3165,88.3259,88.1847,88.213,24646.0
2015-06-03 11:30:00,93.73,93.75,93.69,93.71,35261.0,88.2224,88.2412,88.1847,88.2035,35261.0
2015-06-03 11:35:00,93.72,93.72,93.62,93.63,33143.0,88.213,88.213,88.1188,88.1282,33143.0
2015-06-03 11:40:00,93.63,93.66,93.54,93.58,36866.0,88.1282,88.1565,88.0435,88.0812,36866.0
2015-06-03 11:45:00,93.55,93.56,93.39,93.42,35890.0,88.0529,88.0624,87.9023,87.9306,35890.0
2015-06-03 11:50:00,93.41,93.44,93.33,93.4,19599.0,87.9212,87.9494,87.8459,87.9118,19599.0
2015-06-03 11:55:00,93.41,93.5,93.38,93.46,28296.0,87.9212,88.0059,87.8929,87.9682,28296.0
2015-06-03 12:00:00,93.46,93.53,93.42,93.52,47702.0,87.9682,88.0341,87.9306,88.0247,47702.0
2015-06-03 12:05:00,93.53,93.58,93.5,93.58,44891.0,88.0341,88.0812,88.0059,88.0812,44891.0
2015-06-03 12:10:00,93.58,93.62,93.56,93.58,62233.0,88.0812,88.1188,88.0624,88.0812,62233.0
2015-06-03 12:15:00,93.57,93.6,93.51,93.54,38379.0,88.0718,88.1,88.0153,88.0435,38379.0
2015-06-03 12:20:00,93.55,93.56,93.51,93.51,36604.0,88.0529,88.0624,88.0153,88.0153,36604.0
2015-06-03 12:25:00,93.52,93.52,93.41,93.47,31967.0,88.0247,88.0247,87.9212,87.9776,31967.0
2015-06-03 12:30:00,93.48,93.55,93.47,93.47,25217.0,87.9871,88.0529,87.9776,87.9776,25217.0
2015-06-03 12:35:00,93.49,93.62,93.49,93.6,26934.0,87.9965,88.1188,87.9965,88.1,26934.0
2015-06-03 12:40:00,93.6,93.61,93.48,93.48,22124.0,88.1,88.1094,87.9871,87.9871,22124.0
2015-06-03 12:45:00,93.48,93.5,93.43,93.48,19853.0,87.9871,88.0059,87.94,87.9871,19853.0
2015-06-03 12:50:00,93.48,93.48,93.4,93.46,24265.0,87.9871,87.9871,87.9118,87.9682,24265.0
2015-06-03 12:55:00,93.47,93.55,93.45,93.52,48798.0,87.9776,88.0529,87.9588,88.0247,48798.0
2015-06-03 13:00:00,93.51,93.57,93.49,93.54,69563.0,88.0153,88.0718,87.9965,88.0435,69563.0
2015-06-03 13:05:00,93.54,93.68,93.54,93.67,29774.0,88.0435,88.1753,88.0435,88.1659,29774.0
2015-06-03 13:10:00,93.67,93.81,93.65,93.77,37900.0,88.1659,88.2977,88.1471,88.26,37900.0
2015-06-03 13:15:00,93.77,93.79,93.7,93.7,16773.0,88.26,88.2788,88.1941,88.1941,16773.0
2015-06-03 13:20:00,93.71,93.71,93.59,93.59,22481.0,88.2035,88.2035,88.0906,88.0906,22481.0
2015-06-03 13:25:00,93.6,93.63,93.57,93.61,21452.0,88.1,88.1282,88.0718,88.1094,21452.0
2015-06-03 13:30:00,93.61,93.63,93.54,93.61,34303.0,88.1094,88.1282,88.0435,88.1094,34303.0
2015-06-03 13:35:00,93.6,93.64,93.58,93.6,19730.0,88.1,88.1377,88.0812,88.1,19730.0
2015-06-03 13:40:00,93.59,93.65,93.56,93.57,23416.0,88.0906,88.1471,88.0624,88.0718,23416.0
2015-06-03 13:45:00,93.57,93.62,93.52,93.62,43933.0,88.0718,88.1188,88.0247,88.1188,43933.0
2015-06-03 13:50:00,93.62,93.72,93.61,93.72,22272.0,88.1188,88.213,88.1094,88.213,22272.0
2015-06-03 13:55:00,93.71,93.79,93.69,93.78,32389.0,88.2035,88.2788,88.1847,88.2694,32389.0
2015-06-03 14:00:00,93.78,93.85,93.73,93.76,57443.0,88.2694,88.3353,88.2224,88.2506,57443.0
2015-06-03 14:05:00,93.76,93.81,93.7,93.72,27911.0,88.2506,88.2977,88.1941,88.213,27911.0
2015-06-03 14:10:00,93.71,93.81,93.71,93.78,26405.0,88.2035,88.2977,88.2035,88.2694,26405.0
2015-06-03 14:15:00,93.78,93.83,93.71,93.72,49529.0,88.2694,88.3165,88.2035,88.213,49529.0
2015-06-03 14:20:00,93.72,93.8,93.71,93.78,30611.0,88.213,88.2883,88.2035,88.2694,30611.0
2015-06-03 14:25:00,93.79,93.84,93.77,93.78,39962.0,88.2788,88.3259,88.26,88.2694,39962.0
2015-06-03 14:30:00,93.78,93.79,93.7,93.71,43429.0,88.2694,88.2788,88.1941,88.2035,43429.0
2015-06-03 14:35:00,93.71,93.72,93.65,93.67,29819.0,88.2035,88.213,88.1471,88.1659,29819.0
2015-06-03 14:40:00,93.67,93.69,93.6,93.61,24359.0,88.1659,88.1847,88.1,88.1094,24359.0
2015-06-03 14:45:00,93.61,93.62,93.57,93.59,34151.0,88.1094,88.1188,88.0718,88.0906,34151.0
2015-06-03 14:50:00,93.59,93.62,93.57,93.58,29951.0,88.0906,88.1188,88.0718,88.0812,29951.0
2015-06-03 14:55:00,93.58,93.65,93.57,93.63,45646.0,88.0812,88.1471,88.0718,88.1282,45646.0
2015-06-03 15:00:00,93.63,93.66,93.57,93.59,20726.0,88.1282,88.1565,88.0718,88.0906,20726.0
2015-06-03 15:05:00,93.59,93.65,93.58,93.64,25624.0,88.0906,88.1471,88.0812,88.1377,25624.0
2015-06-03 15:10:00,93.63,93.66,93.62,93.65,29607.0,88.1282,88.1565,88.1188,88.1471,29607.0
2015-06-03 15:15:00,93.64,93.67,93.56,93.6,60818.0,88.1377,88.1659,88.0624,88.1,60818.0
2015-06-03 15:20:00,93.6,93.65,93.6,93.64,55963.0,88.1,88.1471,88.1,88.1377,55963.0
2015-06-03 15:25:00,93.64,93.66,93.61,93.65,76410.0,88.1377,88.1565,88.1094,88.1471,76410.0
2015-06-03 15:30:00,93.65,93.67,93.63,93.66,51629.0,88.1471,88.1659,88.1282,88.1565,51629.0
2015-06-03 15:35:00,93.66,93.67,93.65,93.66,29634.0,88.1565,88.1659,88.1471,88.1565,29634.0
2015-06-03 15:40:00,93.67,93.68,93.62,93.65,47115.0,88.1659,88.1753,88.1188,88.1471,47115.0
2015-06-03 15:45:00,93.64,93.65,93.6,93.61,72177.0,88.1377,88.1471,88.1,88.1094,72177.0
2015-06-03 15:50:00,93.6,93.63,93.54,93.54,57833.0,88.1,88.1282,88.0435,88.0435,57833.0
2015-06-03 15:55:00,93.54,93.54,93.44,93.5,167754.0,88.0435,88.0435,87.9494,88.0059,167754.0
2015-06-04 09:30:00,92.95,93.41,92.86,93.37,88731.0,87.4882,87.9212,87.4035,87.8835,88731.0
2015-06-04 09:35:00,93.34,93.36,93.09,93.26,52533.0,87.8553,87.8741,87.62,87.78,52533.0
2015-06-04 09:40:00,93.31,93.57,93.16,93.29,70916.0,87.827,88.0718,87.6859,87.8082,70916.0
2015-06-04 09:45:00,93.29,93.29,93.12,93.15,61337.0,87.8082,87.8082,87.6482,87.6764,61337.0
2015-06-04 09:50:00,93.15,93.2,93.01,93.18,60463.0,87.6764,87.7235,87.5447,87.7047,60463.0
2015-06-04 09:55:00,93.23,93.43,93.2,93.37,36099.0,87.7517,87.94,87.7235,87.8835,36099.0
2015-06-04 10:00:00,93.36,93.55,93.36,93.48,44155.0,87.8741,88.0529,87.8741,87.9871,44155.0
2015-06-04 10:05:00,93.47,93.53,93.44,93.51,20858.0,87.9776,88.0341,87.9494,88.0153,20858.0
2015-06-04 10:10:00,93.51,93.66,93.4,93.4,43898.0,88.0153,88.1565,87.9118,87.9118,43898.0
2015-06-04 10:15:00,93.39,93.46,93.36,93.46,16035.0,87.9023,87.9682,87.8741,87.9682,16035.0
2015-06-04 10:20:00,93.46,93.53,93.41,93.45,22524.0,87.9682,88.0341,87.9212,87.9588,22524.0
2015-06-04 10:25:00,93.44,93.47,93.38,93.42,23271.0,87.9494,87.9776,87.8929,87.9306,23271.0
2015-06-04 10:30:00,93.41,93.41,93.1,93.14,23515.0,87.9212,87.9212,87.6294,87.667,23515.0
2015-06-04 10:35:00,93.16,93.21,93.03,93.15,19856.0,87.6859,87.7329,87.5635,87.6764,19856.0
2015-06-04 10:40:00,93.19,93.29,93.18,93.22,39549.0,87.7141,87.8082,87.7047,87.7423,39549.0
2015-06-04 10:45:00,93.23,93.26,93.16,93.24,11104.0,87.7517,87.78,87.6859,87.7612,11104.0
2015-06-04 10:50:00,93.23,93.26,93.17,93.25,28517.0,87.7517,87.78,87.6953,87.7706,28517.0
2015-06-04 10:55:00,93.25,93.29,93.1,93.1,18671.0,87.7706,87.8082,87.6294,87.6294,18671.0
2015-06-04 11:00:00,93.1,93.21,93.06,93.2,29203.0,87.6294,87.7329,87.5917,87.7235,29203.0
2015-06-04 11:05:00,93.18,93.18,93.01,93.09,31776.0,87.7047,87.7047,87.5447,87.62,31776.0
2015-06-04 11:10:00,93.09,93.29,93.03,93.23,34991.0,87.62,87.8082,87.5635,87.7517,34991.0
2015-06-04 11:15:00,93.22,93.23,93.11,93.18,19599.0,87.7423,87.7517,87.6388,87.7047,19599.0
2015-06-04 11:20:00,93.17,93.25,93.11,93.24,18488.0,87.6953,87.7706,87.6388,87.7612,18488.0
2015-06-04 11:25:00,93.23,93.29,93.13,93.14,17980.0,87.7517,87.8082,87.6576,87.667,17980.0
2015-06-04 11:30:00,93.17,93.18,93.01,93.03,32749.0,87.6953,87.7047,87.5447,87.5635,32749.0
2015-06-04 11:35:00,93.05,93.08,92.97,93.05,41766.0,87.5823,87.6106,87.507,87.5823,41766.0
2015-06-04 11:40:00,93.06,93.17,93.0,93.0,26062.0,87.5917,87.6953,87.5353,87.5353,26062.0
2015-06-04 11:45:00,92.99,93.0,92.88,92.9,52599.0,87.5258,87.5353,87.4223,87.4411,52599.0
2015-06-04 11:50:00,92.89,93.07,92.86,92.91,45146.0,87.4317,87.6011,87.4035,87.4505,45146.0
2015-06-04 11:55:00,92.9,92.91,92.76,92.85,37609.0,87.4411,87.4505,87.3094,87.3941,37609.0
2015-06-04 12:00:00,92.84,92.89,92.82,92.85,36588.0,87.3847,87.4317,87.3658,87.3941,36588.0
2015-06-04 12:05:00,92.84,92.92,92.83,92.91,15725.0,87.3847,87.46,87.3752,87.4505,15725.0
2015-06-04 12:10:00,92.91,92.98,92.87,92.91,15271.0,87.4505,87.5164,87.4129,87.4505,15271.0
2015-06-04 12:15:00,92.9,93.02,92.87,93.0,42557.0,87.4411,87.5541,87.4129,87.5353,42557.0
2015-06-04 12:20:00,93.0,93.07,92.99,93.02,24563.0,87.5353,87.6011,87.5258,87.5541,24563.0
2015-06-04 12:25:00,93.04,93.06,92.99,93.04,22536.0,87.5729,87.5917,87.5258,87.5729,22536.0
2015-06-04 12:30:00,93.03,93.1,92.98,93.09,23240.0,87.5635,87.6294,87.5164,87.62,23240.0
2015-06-04 12:35:00,93.1,93.11,93.01,93.05,15676.0,87.6294,87.6388,87.5447,87.5823,15676.0
2015-06-04 12:40:00,93.04,93.04,92.94,92.96,15698.0,87.5729,87.5729,87.4788,87.4976,15698.0
2015-06-04 12:45:00,92.96,93.01,92.94,92.96,12389.0,87.4976,87.5447,87.4788,87.4976,12389.0
2015-06-04 12:50:00,92.96,93.0,92.92,92.98,12861.0,87.4976,87.5353,87.46,87.5164,12861.0
2015-06-04 12:55:00,92.98,92.98,92.89,92.92,17222.0,87.5164,87.5164,87.4317,87.46,17222.0
2015-06-04 13:00:00,92.9,92.9,92.77,92.83,39244.0,87.4411,87.4411,87.3188,87.3752,39244.0
2015-06-04 13:05:00,92.85,92.87,92.67,92.73,21735.0,87.3941,87.4129,87.2247,87.2811,21735.0
2015-06-04 13:10:00,92.71,92.79,92.7,92.73,14708.0,87.2623,87.3376,87.2529,87.2811,14708.0
2015-06-04 13:15:00,92.69,92.7,92.54,92.58,28516.0,87.2435,87.2529,87.1023,87.1399,28516.0
2015-06-04 13:20:00,92.6,92.6,92.46,92.57,26323.0,87.1588,87.1588,87.027,87.1305,26323.0
2015-06-04 13:25:00,92.57,92.58,92.48,92.52,18720.0,87.1305,87.1399,87.0458,87.0835,18720.0
2015-06-04 13:30:00,92.52,92.56,92.47,92.5,28935.0,87.0835,87.1211,87.0364,87.0646,28935.0
2015-06-04 13:35:00,92.51,92.56,92.46,92.56,19418.0,87.0741,87.1211,87.027,87.1211,19418.0
2015-06-04 13:40:00,92.55,92.55,92.48,92.52,29455.0,87.1117,87.1117,87.0458,87.0835,29455.0
2015-06-04 13:45:00,92.5,92.5,92.35,92.36,20373.0,87.0646,87.0646,86.9235,86.9329,20373.0
2015-06-04 13:50:00,92.37,92.42,92.32,92.39,31183.0,86.9423,86.9893,86.8952,86.9611,31183.0
2015-06-04 13:55:00,92.39,92.42,92.34,92.42,17791.0,86.9611,86.9893,86.914,86.9893,17791.0
2015-06-04 14:00:00,92.41,92.46,92.35,92.45,26214.0,86.9799,87.027,86.9235,87.0176,26214.0
2015-06-04 14:05:00,92.44,92.5,92.37,92.43,54471.0,87.0082,87.0646,86.9423,86.9988,54471.0
2015-06-04 14:10:00,92.43,92.6,92.39,92.54,38177.0,86.9988,87.1588,86.9611,87.1023,38177.0
2015-06-04 14:15:00,92.56,92.58,92.49,92.52,13914.0,87.1211,87.1399,87.0552,87.0835,13914.0
2015-06-04 14:20:00,92.52,92.67,92.52,92.61,13012.0,87.0835,87.2247,87.0835,87.1682,13012.0
2015-06-04 14:25:00,92.61,92.63,92.52,92.53,14471.0,87.1682,87.187,87.0835,87.0929,14471.0
2015-06-04 14:30:00,92.53,92.57,92.5,92.51,23342.0,87.0929,87.1305,87.0646,87.0741,23342.0
2015-06-04 14:35:00,92.52,92.55,92.43,92.49,25993.0,87.0835,87.1117,86.9988,87.0552,25993.0
2015-06-04 14:40:00,92.49,92.57,92.48,92.55,17803.0,87.0552,87.1305,87.0458,87.1117,17803.0
2015-06-04 14:45:00,92.56,92.59,92.45,92.49,19109.0,87.1211,87.1494,87.0176,87.0552,19109.0
2015-06-04 14:50:00,92.5,92.57,92.45,92.46,45705.0,87.0646,87.1305,87.0176,87.027,45705.0
2015-06-04 14:55:00,92.46,92.56,92.42,92.5,17800.0,87.027,87.1211,86.9893,87.0646,17800.0
2015-06-04 15:00:00,92.5,92.59,92.49,92.58,18938.0,87.0646,87.1494,87.0552,87.1399,18938.0
2015-06-04 15:05:00,92.59,92.61,92.5,92.54,33488.0,87.1494,87.1682,87.0646,87.1023,33488.0
2015-06-04 15:10:00,92.54,92.57,92.5,92.57,20939.0,87.1023,87.1305,87.0646,87.1305,20939.0
2015-06-04 15:15:00,92.57,92.57,92.41,92.44,37489.0,87.1305,87.1305,86.9799,87.0082,37489.0
2015-06-04 15:20:00,92.44,92.49,92.42,92.43,43489.0,87.0082,87.0552,86.9893,86.9988,43489.0
2015-06-04 15:25:00,92.43,92.53,92.43,92.47,38504.0,86.9988,87.0929,86.9988,87.0364,38504.0
2015-06-04 15:30:00,92.48,92.49,92.4,92.44,44077.0,87.0458,87.0552,86.9705,87.0082,44077.0
2015-06-04 15:35:00,92.44,92.46,92.4,92.43,46681.0,87.0082,87.027,86.9705,86.9988,46681.0
2015-06-04 15:40:00,92.44,92.52,92.43,92.49,66296.0,87.0082,87.0835,86.9988,87.0552,66296.0
2015-06-04 15:45:00,92.49,92.56,92.47,92.54,82892.0,87.0552,87.1211,87.0364,87.1023,82892.0
2015-06-04 15:50:00,92.53,92.56,92.48,92.55,102037.0,87.0929,87.1211,87.0458,87.1117,102037.0
2015-06-04 15:55:00,92.55,92.63,92.52,92.63,251377.0,87.1117,87.187,87.0835,87.187,251377.0
2015-06-05 09:30:00,92.44,92.58,92.25,92.34,119110.0,87.0082,87.1399,86.8293,86.914,119110.0
2015-06-05 09:35:00,92.33,92.44,91.87,91.92,50910.0,86.9046,87.0082,86.4717,86.5187,50910.0
2015-06-05 09:40:00,91.9,91.98,91.7,91.91,50354.0,86.4999,86.5752,86.3116,86.5093,50354.0
2015-06-05 09:45:00,91.91,92.0,91.8,91.85,55320.0,86.5093,86.594,86.4058,86.4528,55320.0
2015-06-05 09:50:00,91.83,92.0,91.81,91.96,39884.0,86.434,86.594,86.4152,86.5564,39884.0
2015-06-05 09:55:00,91.97,92.0,91.83,91.95,47895.0,86.5658,86.594,86.434,86.547,47895.0
2015-06-05 10:00:00,91.95,92.37,91.93,92.29,76751.0,86.547,86.9423,86.5281,86.867,76751.0
2015-06-05 10:05:00,92.28,92.31,92.15,92.17,45960.0,86.8576,86.8858,86.7352,86.754,45960.0
2015-06-05 10:10:00,92.15,92.15,91.98,92.01,30452.0,86.7352,86.7352,86.5752,86.6034,30452.0
2015-06-05 10:15:00,91.99,92.11,91.99,92.11,26511.0,86.5846,86.6976,86.5846,86.6976,26511.0
2015-06-05 10:20:00,92.16,92.3,92.12,92.29,29568.0,86.7446,86.8764,86.707,86.867,29568.0
2015-06-05 10:25:00,92.3,92.33,92.19,92.2,20499.0,86.8764,86.9046,86.7729,86.7823,20499.0
2015-06-05 10:30:00,92.19,92.37,92.19,92.35,17311.0,86.7729,86.9423,86.7729,86.9235,17311.0
2015-06-05 10:35:00,92.35,92.54,92.35,92.53,24878.0,86.9235,87.1023,86.9235,87.0929,24878.0
2015-06-05 10:40:00,92.54,92.58,92.35,92.4,32735.0,87.1023,87.1399,86.9235,86.9705,32735.0
2015-06-05 10:45:00,92.39,92.39,92.3,92.32,24185.0,86.9611,86.9611,86.8764,86.8952,24185.0
2015-06-05 10:50:00,92.33,92.36,92.19,92.3,30835.0,86.9046,86.9329,86.7729,86.8764,30835.0
2015-06-05 10:55:00,92.29,92.38,92.22,92.36,24732.0,86.867,86.9517,86.8011,86.9329,24732.0
2015-06-05 11:00:00,92.36,92.5,92.34,92.5,17489.0,86.9329,87.0646,86.914,87.0646,17489.0
2015-06-05 11:05:00,92.51,92.56,92.41,92.43,20234.0,87.0741,87.1211,86.9799,86.9988,20234.0
2015-06-05 11:10:00,92.45,92.59,92.44,92.56,15224.0,87.0176,87.1494,87.0082,87.1211,15224.0
2015-06-05 11:15:00,92.56,92.65,92.48,92.62,16858.0,87.1211,87.2058,87.0458,87.1776,16858.0
2015-06-05 11:20:00,92.62,92.71,92.62,92.64,16372.0,87.1776,87.2623,87.1776,87.1964,16372.0
2015-06-05 11:25:00,92.64,92.69,92.51,92.65,30910.0,87.1964,87.2435,87.0741,87.2058,30910.0
2015-06-05 11:30:00,92.65,92.67,92.55,92.56,23115.0,87.2058,87.2247,87.1117,87.1211,23115.0
2015-06-05 11:35:00,92.56,92.61,92.55,92.57,23543.0,87.1211,87.1682,87.1117,87.1305,23543.0
2015-06-05 11:40:00,92.58,92.62,92.56,92.58,14138.0,87.1399,87.1776,87.1211,87.1399,14138.0
2015-06-05 11:45:00,92.58,92.58,92.51,92.54,13019.0,87.1399,87.1399,87.0741,87.1023,13019.0
2015-06-05 11:50:00,92.53,92.59,92.49,92.57,11241.0,87.0929,87.1494,87.0552,87.1305,11241.0
2015-06-05 11:55:00,92.56,92.57,92.5,92.55,10968.0,87.1211,87.1305,87.0646,87.1117,10968.0
2015-06-05 12:00:00,92.55,92.56,92.46,92.48,15732.0,87.1117,87.1211,87.027,87.0458,15732.0
2015-06-05 12:05:00,92.48,92.54,92.47,92.54,15403.0,87.0458,87.1023,87.0364,87.1023,15403.0
2015-06-05 12:10:00,92.54,92.54,92.41,92.44,30373.0,87.1023,87.1023,86.9799,87.0082,30373.0
2015-06-05 12:15:00,92.43,92.45,92.38,92.41,12015.0,86.9988,87.0176,86.9517,86.9799,12015.0
2015-06-05 12:20:00,92.39,92.43,92.32,92.35,15861.0,86.9611,86.9988,86.8952,86.9235,15861.0
2015-06-05 12:25:00,92.34,92.39,92.31,92.37,23178.0,86.914,86.9611,86.8858,86.9423,23178.0
2015-06-05 12:30:00,92.36,92.36,92.27,92.31,13156.0,86.9329,86.9329,86.8482,86.8858,13156.0
2015-06-05 12:35:00,92.31,92.32,92.26,92.29,12197.0,86.8858,86.8952,86.8387,86.867,12197.0
2015-06-05 12:40:00,92.28,92.51,92.24,92.4,49205.0,86.8576,87.0741,86.8199,86.9705,49205.0
2015-06-05 12:45:00,92.4,92.42,92.31,92.39,18660.0,86.9705,86.9893,86.8858,86.9611,18660.0
2015-06-05 12:50:00,92.4,92.56,92.4,92.5,42232.0,86.9705,87.1211,86.9705,87.0646,42232.0
2015-06-05 12:55:00,92.5,92.52,92.43,92.52,14484.0,87.0646,87.0835,86.9988,87.0835,14484.0
2015-06-05 13:00:00,92.52,92.56,92.47,92.56,9102.0,87.0835,87.1211,87.0364,87.1211,9102.0
2015-06-05 13:05:00,92.56,92.61,92.55,92.58,9471.0,87.1211,87.1682,87.1117,87.1399,9471.0
2015-06-05 13:10:00,92.59,92.59,92.52,92.55,9660.0,87.1494,87.1494,87.0835,87.1117,9660.0
2015-06-05 13:15:00,92.55,92.6,92.53,92.59,15261.0,87.1117,87.1588,87.0929,87.1494,15261.0
2015-06-05 13:20:00,92.58,92.59,92.56,92.57,8905.0,87.1399,87.1494,87.1211,87.1305,8905.0
2015-06-05 13:25:00,92.57,92.63,92.52,92.6,14865.0,87.1305,87.187,87.0835,87.1588,14865.0
2015-06-05 13:30:00,92.59,92.68,92.58,92.67,22205.0,87.1494,87.2341,87.1399,87.2247,22205.0
2015-06-05 13:35:00,92.67,92.7,92.62,92.67,11180.0,87.2247,87.2529,87.1776,87.2247,11180.0
2015-06-05 13:40:00,92.68,92.7,92.64,92.67,16489.0,87.2341,87.2529,87.1964,87.2247,16489.0
2015-06-05 13:45:00,92.67,92.67,92.57,92.57,10215.0,87.2247,87.2247,87.1305,87.1305,10215.0
2015-06-05 13:50:00,92.56,92.63,92.56,92.62,12413.0,87.1211,87.187,87.1211,87.1776,12413.0
2015-06-05 13:55:00,92.63,92.69,92.61,92.62,31414.0,87.187,87.2435,87.1682,87.1776,31414.0
2015-06-05 14:00:00,92.62,92.71,92.6,92.7,16946.0,87.1776,87.2623,87.1588,87.2529,16946.0
2015-06-05 14:05:00,92.71,92.71,92.65,92.68,15731.0,87.2623,87.2623,87.2058,87.2341,15731.0
2015-06-05 14:10:00,92.68,92.73,92.65,92.72,10347.0,87.2341,87.2811,87.2058,87.2717,10347.0
2015-06-05 14:15:00,92.73,92.77,92.71,92.75,17463.0,87.2811,87.3188,87.2623,87.2999,17463.0
2015-06-05 14:20:00,92.74,92.75,92.67,92.71,16442.0,87.2905,87.2999,87.2247,87.2623,16442.0
2015-06-05 14:25:00,92.7,92.71,92.66,92.71,12232.0,87.2529,87.2623,87.2152,87.2623,12232.0
2015-06-05 14:30:00,92.72,92.77,92.69,92.76,32013.0,87.2717,87.3188,87.2435,87.3094,32013.0
2015-06-05 14:35:00,92.76,92.84,92.75,92.77,21452.0,87.3094,87.3847,87.2999,87.3188,21452.0
2015-06-05 14:40:00,92.75,92.78,92.7,92.7,16800.0,87.2999,87.3282,87.2529,87.2529,16800.0
2015-06-05 14:45:00,92.7,92.72,92.6,92.68,25422.0,87.2529,87.2717,87.1588,87.2341,25422.0
2015-06-05 14:50:00,92.69,92.79,92.67,92.79,11052.0,87.2435,87.3376,87.2247,87.3376,11052.0
2015-06-05 14:55:00,92.79,92.79,92.64,92.66,14767.0,87.3376,87.3376,87.1964,87.2152,14767.0
2015-06-05 15:00:00,92.66,92.78,92.64,92.72,20381.0,87.2152,87.3282,87.1964,87.2717,20381.0
2015-06-05 15:05:00,92.71,92.77,92.69,92.7,29679.0,87.2623,87.3188,87.2435,87.2529,29679.0
2015-06-05 15:10:00,92.7,92.71,92.65,92.66,15354.0,87.2529,87.2623,87.2058,87.2152,15354.0
2015-06-05 15:15:00,92.66,92.67,92.56,92.57,17119.0,87.2152,87.2247,87.1211,87.1305,17119.0
2015-06-05 15:20:00,92.56,92.57,92.49,92.5,20603.0,87.1211,87.1305,87.0552,87.0646,20603.0
2015-06-05 15:25:00,92.5,92.51,92.43,92.48,22928.0,87.0646,87.0741,86.9988,87.0458,22928.0
2015-06-05 15:30:00,92.47,92.59,92.45,92.57,31974.0,87.0364,87.1494,87.0176,87.1305,31974.0
2015-06-05 15:35:00,92.57,92.58,92.5,92.52,55904.0,87.1305,87.1399,87.0646,87.0835,55904.0
2015-06-05 15:40:00,92.51,92.55,92.49,92.53,31604.0,87.0741,87.1117,87.0552,87.0929,31604.0
2015-06-05 15:45:00,92.52,92.64,92.5,92.64,65343.0,87.0835,87.1964,87.0646,87.1964,65343.0
2015-06-05 15:50:00,92.64,92.67,92.62,92.67,71056.0,87.1964,87.2247,87.1776,87.2247,71056.0
2015-06-05 15:55:00,92.67,92.77,92.63,92.64,149700.0,87.2247,87.3188,87.187,87.1964,149700.0
2015-06-08 09:30:00,92.39,92.57,92.28,92.51,44459.0,86.9611,87.1305,86.8576,87.0741,44459.0
2015-06-08 09:35:00,92.48,92.58,92.4,92.5,16496.0,87.0458,87.1399,86.9705,87.0646,16496.0
2015-06-08 09:40:00,92.5,92.61,92.16,92.23,27641.0,87.0646,87.1682,86.7446,86.8105,27641.0
2015-06-08 09:45:00,92.23,92.35,92.19,92.3,21411.0,86.8105,86.9235,86.7729,86.8764,21411.0
2015-06-08 09:50:00,92.26,92.27,92.0,92.07,19513.0,86.8387,86.8482,86.594,86.6599,19513.0
2015-06-08 09:55:00,92.07,92.09,91.96,92.0,26120.0,86.6599,86.6787,86.5564,86.594,26120.0
2015-06-08 10:00:00,92.02,92.21,91.99,92.21,35957.0,86.6128,86.7917,86.5846,86.7917,35957.0
2015-06-08 10:05:00,92.2,92.31,92.19,92.27,31339.0,86.7823,86.8858,86.7729,86.8482,31339.0
2015-06-08 10:10:00,92.21,92.29,92.14,92.23,17649.0,86.7917,86.867,86.7258,86.8105,17649.0
2015-06-08 10:15:00,92.23,92.32,92.19,92.29,31736.0,86.8105,86.8952,86.7729,86.867,31736.0
2015-06-08 10:20:00,92.3,92.33,92.24,92.29,28649.0,86.8764,86.9046,86.8199,86.867,28649.0
2015-06-08 10:25:00,92.27,92.27,92.15,92.17,17425.0,86.8482,86.8482,86.7352,86.754,17425.0
2015-06-08 10:30:00,92.17,92.26,92.07,92.22,39171.0,86.754,86.8387,86.6599,86.8011,39171.0
2015-06-08 10:35:00,92.21,92.26,92.11,92.15,18123.0,86.7917,86.8387,86.6976,86.7352,18123.0
2015-06-08 10:40:00,92.16,92.22,92.09,92.09,15069.0,86.7446,86.8011,86.6787,86.6787,15069.0
2015-06-08 10:45:00,92.1,92.22,92.1,92.18,27180.0,86.6881,86.8011,86.6881,86.7634,27180.0
2015-06-08 10:50:00,92.19,92.23,92.04,92.07,16932.0,86.7729,86.8105,86.6317,86.6599,16932.0
2015-06-08 10:55:00,92.07,92.15,92.04,92.13,24637.0,86.6599,86.7352,86.6317,86.7164,24637.0
2015-06-08 11:00:00,92.14,92.25,92.1,92.13,18363.0,86.7258,86.8293,86.6881,86.7164,18363.0
2015-06-08 11:05:00,92.11,92.25,92.04,92.2,67658.0,86.6976,86.8293,86.6317,86.7823,67658.0
2015-06-08 11:10:00,92.22,92.22,92.07,92.13,16225.0,86.8011,86.8011,86.6599,86.7164,16225.0
2015-06-08 11:15:00,92.12,92.23,92.1,92.21,27690.0,86.707,86.8105,86.6881,86.7917,27690.0
2015-06-08 11:20:00,92.22,92.28,92.18,92.19,26204.0,86.8011,86.8576,86.7634,86.7729,26204.0
2015-06-08 11:25:00,92.19,92.25,92.02,92.04,21359.0,86.7729,86.8293,86.6128,86.6317,21359.0
2015-06-08 11:30:00,92.01,92.09,92.0,92.06,23124.0,86.6034,86.6787,86.594,86.6505,23124.0
2015-06-08 11:35:00,92.05,92.05,91.94,91.98,21746.0,86.6411,86.6411,86.5375,86.5752,21746.0
2015-06-08 11:40:00,91.98,92.0,91.92,91.98,22974.0,86.5752,86.594,86.5187,86.5752,22974.0
2015-06-08 11:45:00,91.96,91.98,91.83,91.85,37360.0,86.5564,86.5752,86.434,86.4528,37360.0
2015-06-08 11:50:00,91.85,91.88,91.79,91.86,21342.0,86.4528,86.4811,86.3964,86.4622,21342.0
2015-06-08 11:55:00,91.87,91.98,91.87,91.94,17700.0,86.4717,86.5752,86.4717,86.5375,17700.0
2015-06-08 12:00:00,91.95,92.02,91.94,91.99,14011.0,86.547,86.6128,86.5375,86.5846,14011.0
2015-06-08 12:05:00,91.96,92.03,91.94,91.99,14937.0,86.5564,86.6223,86.5375,86.5846,14937.0
2015-06-08 12:10:00,91.99,92.0,91.94,91.96,10926.0,86.5846,86.594,86.5375,86.5564,10926.0
2015-06-08 12:15:00,91.96,92.09,91.95,92.04,17400.0,86.5564,86.6787,86.547,86.6317,17400.0
2015-06-08 12:20:00,92.02,92.08,92.01,92.08,10174.0,86.6128,86.6693,86.6034,86.6693,10174.0
2015-06-08 12:25:00,92.06,92.11,92.02,92.1,21354.0,86.6505,86.6976,86.6128,86.6881,21354.0
2015-06-08 12:30:00,92.08,92.11,92.04,92.08,13243.0,86.6693,86.6976,86.6317,86.6693,13243.0
2015-06-08 12:35:00,92.07,92.14,92.03,92.04,14499.0,86.6599,86.7258,86.6223,86.6317,14499.0
2015-06-08 12:40:00,92.04,92.05,91.95,91.95,8864.0,86.6317,86.6411,86.547,86.547,8864.0
2015-06-08 12:45:00,91.95,91.99,91.93,91.97,19012.0,86.547,86.5846,86.5281,86.5658,19012.0
2015-06-08 12:50:00,91.97,92.0,91.94,91.96,12380.0,86.5658,86.594,86.5375,86.5564,12380.0
2015-06-08 12:55:00,91.96,91.96,91.87,91.93,28270.0,86.5564,86.5564,86.4717,86.5281,28270.0
2015-06-08 13:00:00,91.93,91.97,91.9,91.92,13716.0,86.5281,86.5658,86.4999,86.5187,13716.0
2015-06-08 13:05:00,91.91,91.92,91.83,91.87,9797.0,86.5093,86.5187,86.434,86.4717,9797.0
2015-06-08 13:10:00,91.86,91.87,91.78,91.83,11530.0,86.4622,86.4717,86.3869,86.434,11530.0
2015-06-08 13:15:00,91.82,91.86,91.81,91.86,18736.0,86.4246,86.4622,86.4152,86.4622,18736.0
2015-06-08 13:20:00,91.86,91.96,91.86,91.92,22286.0,86.4622,86.5564,86.4622,86.5187,22286.0
2015-06-08 13:25:00,91.9,91.95,91.89,91.91,20092.0,86.4999,86.547,86.4905,86.5093,20092.0
2015-06-08 13:30:00,91.9,91.91,91.81,91.83,20272.0,86.4999,86.5093,86.4152,86.434,20272.0
2015-06-08 13:35:00,91.83,91.87,91.77,91.81,22430.0,86.434,86.4717,86.3775,86.4152,22430.0
2015-06-08 13:40:00,91.83,91.97,91.83,91.94,15958.0,86.434,86.5658,86.434,86.5375,15958.0
2015-06-08 13:45:00,91.95,92.02,91.95,92.0,14439.0,86.547,86.6128,86.547,86.594,14439.0
2015-06-08 13:50:00,91.99,92.03,91.9,92.02,24438.0,86.5846,86.6223,86.4999,86.6128,24438.0
2015-06-08 13:55:00,92.03,92.08,91.98,92.01,16507.0,86.6223,86.6693,86.5752,86.6034,16507.0
2015-06-08 14:00:00,92.01,92.06,91.97,92.03,15140.0,86.6034,86.6505,86.5658,86.6223,15140.0
2015-06-08 14:05:00,92.03,92.04,91.97,92.0,27461.0,86.6223,86.6317,86.5658,86.594,27461.0
2015-06-08 14:10:00,92.02,92.03,91.98,92.01,45670.0,86.6128,86.6223,86.5752,86.6034,45670.0
2015-06-08 14:15:00,92.0,92.06,91.98,92.02,21290.0,86.594,86.6505,86.5752,86.6128,21290.0
2015-06-08 14:20:00,92.02,92.06,92.01,92.03,11137.0,86.6128,86.6505,86.6034,86.6223,11137.0
2015-06-08 14:25:00,92.04,92.11,92.03,92.09,18552.0,86.6317,86.6976,86.6223,86.6787,18552.0
2015-06-08 14:30:00,92.1,92.3,92.1,92.3,27610.0,86.6881,86.8764,86.6881,86.8764,27610.0
2015-06-08 14:35:00,92.3,92.36,92.2,92.2,23849.0,86.8764,86.9329,86.7823,86.7823,23849.0
2015-06-08 14:40:00,92.2,92.3,92.19,92.27,21766.0,86.7823,86.8764,86.7729,86.8482,21766.0
2015-06-08 14:45:00,92.28,92.28,92.18,92.19,27360.0,86.8576,86.8576,86.7634,86.7729,27360.0
2015-06-08 14:50:00,92.19,92.3,92.17,92.2,24338.0,86.7729,86.8764,86.754,86.7823,24338.0
2015-06-08 14:55:00,92.19,92.23,92.16,92.22,16280.0,86.7729,86.8105,86.7446,86.8011,16280.0
2015-06-08 15:00:00,92.22,92.24,92.12,92.13,21107.0,86.8011,86.8199,86.707,86.7164,21107.0
2015-06-08 15:05:00,92.12,92.19,92.11,92.16,32382.0,86.707,86.7729,86.6976,86.7446,32382.0
2015-06-08 15:10:00,92.16,92.21,92.13,92.21,31478.0,86.7446,86.7917,86.7164,86.7917,31478.0
2015-06-08 15:15:00,92.22,92.23,92.17,92.18,25581.0,86.8011,86.8105,86.754,86.7634,25581.0
2015-06-08 15:20:00,92.19,92.23,92.1,92.13,49301.0,86.7729,86.8105,86.6881,86.7164,49301.0
2015-06-08 15:25:00,92.12,92.25,92.1,92.21,42488.0,86.707,86.8293,86.6881,86.7917,42488.0
2015-06-08 15:30:00,92.2,92.22,92.14,92.15,48206.0,86.7823,86.8011,86.7258,86.7352,48206.0
2015-06-08 15:35:00,92.13,92.16,92.06,92.09,60368.0,86.7164,86.7446,86.6505,86.6787,60368.0
2015-06-08 15:40:00,92.09,92.16,92.08,92.15,66111.0,86.6787,86.7446,86.6693,86.7352,66111.0
2015-06-08 15:45:00,92.15,92.16,92.07,92.11,67518.0,86.7352,86.7446,86.6599,86.6976,67518.0
2015-06-08 15:50:00,92.1,92.14,92.0,92.0,112916.0,86.6881,86.7258,86.594,86.594,112916.0
2015-06-08 15:55:00,92.01,92.01,91.89,91.91,167875.0,86.6034,86.6034,86.4905,86.5093,167875.0
2015-06-09 09:30:00,91.73,91.99,91.65,91.81,80123.0,86.3399,86.5846,86.2646,86.4152,80123.0
2015-06-09 09:35:00,91.86,91.96,91.5,91.59,31711.0,86.4622,86.5564,86.1234,86.2081,31711.0
2015-06-09 09:40:00,91.6,91.71,91.31,91.35,32567.0,86.2175,86.3211,85.9446,85.9822,32567.0
2015-06-09 09:45:00,91.33,91.59,91.3,91.47,43507.0,85.9634,86.2081,85.9352,86.0952,43507.0
2015-06-09 09:50:00,91.46,91.5,91.33,91.45,24732.0,86.0858,86.1234,85.9634,86.0763,24732.0
2015-06-09 09:55:00,91.47,91.54,91.38,91.46,17523.0,86.0952,86.161,86.0105,86.0858,17523.0
2015-06-09 10:00:00,91.44,91.55,91.34,91.45,43584.0,86.0669,86.1705,85.9728,86.0763,43584.0
2015-06-09 10:05:00,91.46,91.59,91.38,91.55,26667.0,86.0858,86.2081,86.0105,86.1705,26667.0
2015-06-09 10:10:00,91.54,91.64,91.5,91.58,21664.0,86.161,86.2552,86.1234,86.1987,21664.0
2015-06-09 10:15:00,91.59,91.61,91.45,91.48,24089.0,86.2081,86.2269,86.0763,86.1046,24089.0
2015-06-09 10:20:00,91.48,91.57,91.4,91.44,25284.0,86.1046,86.1893,86.0293,86.0669,25284.0
2015-06-09 10:25:00,91.43,91.46,91.36,91.38,22340.0,86.0575,86.0858,85.9916,86.0105,22340.0
2015-06-09 10:30:00,91.38,91.53,91.29,91.53,37487.0,86.0105,86.1516,85.9257,86.1516,37487.0
2015-06-09 10:35:00,91.54,91.59,91.48,91.57,21147.0,86.161,86.2081,86.1046,86.1893,21147.0
2015-06-09 10:40:00,91.58,91.66,91.54,91.59,24342.0,86.1987,86.274,86.161,86.2081,24342.0
2015-06-09 10:45:00,91.58,91.61,91.52,91.57,19023.0,86.1987,86.2269,86.1422,86.1893,19023.0
2015-06-09 10:50:00,91.57,91.62,91.54,91.57,15834.0,86.1893,86.2363,86.161,86.1893,15834.0
2015-06-09 10:55:00,91.57,91.76,91.57,91.74,23548.0,86.1893,86.3681,86.1893,86.3493,23548.0
2015-06-09 11:00:00,91.73,91.8,91.69,91.78,28037.0,86.3399,86.4058,86.3022,86.3869,28037.0
2015-06-09 11:05:00,91.79,91.88,91.79,91.88,38682.0,86.3964,86.4811,86.3964,86.4811,38682.0
2015-06-09 11:10:00,91.88,91.92,91.86,91.87,23675.0,86.4811,86.5187,86.4622,86.4717,23675.0
2015-06-09 11:15:00,91.9,91.9,91.79,91.88,15379.0,86.4999,86.4999,86.3964,86.4811,15379.0
2015-06-09 11:20:00,91.87,91.9,91.8,91.87,24889.0,86.4717,86.4999,86.4058,86.4717,24889.0
2015-06-09 11:25:00,91.89,91.95,91.87,91.95,14060.0,86.4905,86.547,86.4717,86.547,14060.0
2015-06-09 11:30:00,91.95,92.05,91.95,91.98,28934.0,86.547,86.6411,86.547,86.5752,28934.0
2015-06-09 11:35:00,91.98,91.99,91.95,91.98,9436.0,86.5752,86.5846,86.547,86.5752,9436.0
2015-06-09 11:40:00,91.98,91.98,91.93,91.94,25588.0,86.5752,86.5752,86.5281,86.5375,25588.0
2015-06-09 11:45:00,91.95,91.97,91.89,91.9,17902.0,86.547,86.5658,86.4905,86.4999,17902.0
2015-06-09 11:50:00,91.9,91.94,91.87,91.9,21826.0,86.4999,86.5375,86.4717,86.4999,21826.0
2015-06-09 11:55:00,91.9,91.94,91.86,91.93,18867.0,86.4999,86.5375,86.4622,86.5281,18867.0
2015-06-09 12:00:00,91.94,91.97,91.9,91.91,11040.0,86.5375,86.5658,86.4999,86.5093,11040.0
2015-06-09 12:05:00,91.91,92.0,91.89,92.0,17574.0,86.5093,86.594,86.4905,86.594,17574.0
2015-06-09 12:10:00,92.01,92.01,91.91,91.93,11535.0,86.6034,86.6034,86.5093,86.5281,11535.0
2015-06-09 12:15:00,91.95,91.95,91.81,91.83,16326.0,86.547,86.547,86.4152,86.434,16326.0
2015-06-09 12:20:00,91.83,91.95,91.83,91.92,12160.0,86.434,86.547,86.434,86.5187,12160.0
2015-06-09 12:25:00,91.92,91.98,91.92,91.94,12921.0,86.5187,86.5752,86.5187,86.5375,12921.0
2015-06-09 12:30:00,91.95,91.97,91.91,91.95,11760.0,86.547,86.5658,86.5093,86.547,11760.0
2015-06-09 12:35:00,91.95,91.95,91.88,91.93,10039.0,86.547,86.547,86.4811,86.5281,10039.0
2015-06-09 12:40:00,91.92,91.99,91.92,91.98,13159.0,86.5187,86.5846,86.5187,86.5752,13159.0
2015-06-09 12:45:00,91.97,91.97,91.86,91.92,12454.0,86.5658,86.5658,86.4622,86.5187,12454.0
2015-06-09 12:50:00,91.93,91.96,91.91,91.94,10475.0,86.5281,86.5564,86.5093,86.5375,10475.0
2015-06-09 12:55:00,91.95,92.06,91.94,92.05,22217.0,86.547,86.6505,86.5375,86.6411,22217.0
2015-06-09 13:00:00,92.07,92.16,92.07,92.11,14100.0,86.6599,86.7446,86.6599,86.6976,14100.0
2015-06-09 13:05:00,92.13,92.15,92.04,92.14,12022.0,86.7164,86.7352,86.6317,86.7258,12022.0
2015-06-09 13:10:00,92.14,92.16,92.12,92.12,9506.0,86.7258,86.7446,86.707,86.707,9506.0
2015-06-09 13:15:00,92.12,92.16,92.1,92.15,11650.0,86.707,86.7446,86.6881,86.7352,11650.0
2015-06-09 13:20:00,92.14,92.2,92.11,92.11,14783.0,86.7258,86.7823,86.6976,86.6976,14783.0
2015-06-09 13:25:00,92.11,92.22,92.1,92.21,19232.0,86.6976,86.8011,86.6881,86.7917,19232.0
2015-06-09 13:30:00,92.22,92.24,92.16,92.17,13054.0,86.8011,86.8199,86.7446,86.754,13054.0
2015-06-09 13:35:00,92.18,92.23,92.15,92.18,18824.0,86.7634,86.8105,86.7352,86.7634,18824.0
2015-06-09 13:40:00,92.17,92.17,92.07,92.07,10751.0,86.754,86.754,86.6599,86.6599,10751.0
2015-06-09 13:45:00,92.08,92.09,92.04,92.09,14532.0,86.6693,86.6787,86.6317,86.6787,14532.0
2015-06-09 13:50:00,92.09,92.12,92.01,92.07,17886.0,86.6787,86.707,86.6034,86.6599,17886.0
2015-06-09 13:55:00,92.07,92.08,92.02,92.04,14064.0,86.6599,86.6693,86.6128,86.6317,14064.0
2015-06-09 14:00:00,92.06,92.12,92.02,92.12,12902.0,86.6505,86.707,86.6128,86.707,12902.0
2015-06-09 14:05:00,92.11,92.14,92.09,92.1,15144.0,86.6976,86.7258,86.6787,86.6881,15144.0
2015-06-09 14:10:00,92.09,92.14,92.06,92.06,24257.0,86.6787,86.7258,86.6505,86.6505,24257.0
2015-06-09 14:15:00,92.07,92.15,92.05,92.09,24957.0,86.6599,86.7352,86.6411,86.6787,24957.0
2015-06-09 14:20:00,92.1,92.17,92.09,92.15,12180.0,86.6881,86.754,86.6787,86.7352,12180.0
2015-06-09 14:25:00,92.16,92.22,92.15,92.18,12726.0,86.7446,86.8011,86.7352,86.7634,12726.0
2015-06-09 14:30:00,92.19,92.23,92.15,92.17,20333.0,86.7729,86.8105,86.7352,86.754,20333.0
2015-06-09 14:35:00,92.18,92.23,92.16,92.22,18687.0,86.7634,86.8105,86.7446,86.8011,18687.0
2015-06-09 14:40:00,92.22,92.29,92.2,92.26,15166.0,86.8011,86.867,86.7823,86.8387,15166.0
2015-06-09 14:45:00,92.26,92.31,92.26,92.29,17746.0,86.8387,86.8858,86.8387,86.867,17746.0
2015-06-09 14:50:00,92.27,92.28,92.12,92.16,17872.0,86.8482,86.8576,86.707,86.7446,17872.0
2015-06-09 14:55:00,92.15,92.21,92.11,92.2,19618.0,86.7352,86.7917,86.6976,86.7823,19618.0
2015-06-09 15:00:00,92.2,92.21,92.13,92.15,26418.0,86.7823,86.7917,86.7164,86.7352,26418.0
2015-06-09 15:05:00,92.14,92.17,92.05,92.06,24299.0,86.7258,86.754,86.6411,86.6505,24299.0
2015-06-09 15:10:00,92.05,92.1,92.01,92.09,18374.0,86.6411,86.6881,86.6034,86.6787,18374.0
2015-06-09 15:15:00,92.08,92.14,92.07,92.13,23908.0,86.6693,86.7258,86.6599,86.7164,23908.0
2015-06-09 15:20:00,92.13,92.14,92.01,92.05,29983.0,86.7164,86.7258,86.6034,86.6411,29983.0
2015-06-09 15:25:00,92.05,92.05,91.92,91.98,26543.0,86.6411,86.6411,86.5187,86.5752,26543.0
2015-06-09 15:30:00,91.97,92.0,91.88,91.94,37669.0,86.5658,86.594,86.4811,86.5375,37669.0
2015-06-09 15:35:00,91.95,92.05,91.93,92.05,31561.0,86.547,86.6411,86.5281,86.6411,31561.0
2015-06-09 15:40:00,92.06,92.07,91.98,92.02,38539.0,86.6505,86.6599,86.5752,86.6128,38539.0
2015-06-09 15:45:00,92.01,92.1,92.01,92.09,63878.0,86.6034,86.6881,86.6034,86.6787,63878.0
2015-06-09 15:50:00,92.09,92.11,92.08,92.1,79968.0,86.6787,86.6976,86.6693,86.6881,79968.0
2015-06-09 15:55:00,92.1,92.16,92.04,92.06,144198.0,86.6881,86.7446,86.6317,86.6505,144198.0
2015-06-10 09:30:00,92.5,92.66,92.39,92.5,47480.0,87.0646,87.2152,86.9611,87.0646,47480.0
2015-06-10 09:35:00,92.5,92.72,92.5,92.63,32916.0,87.0646,87.2717,87.0646,87.187,32916.0
2015-06-10 09:40:00,92.64,92.7,92.55,92.59,21504.0,87.1964,87.2529,87.1117,87.1494,21504.0
2015-06-10 09:45:00,92.59,92.84,92.59,92.7,19232.0,87.1494,87.3847,87.1494,87.2529,19232.0
2015-06-10 09:50:00,92.71,92.82,92.69,92.77,18447.0,87.2623,87.3658,87.2435,87.3188,18447.0
2015-06-10 09:55:00,92.8,92.85,92.63,92.66,25171.0,87.347,87.3941,87.187,87.2152,25171.0
2015-06-10 10:00:00,92.69,92.79,92.69,92.74,20026.0,87.2435,87.3376,87.2435,87.2905,20026.0
2015-06-10 10:05:00,92.74,92.86,92.71,92.83,21297.0,87.2905,87.4035,87.2623,87.3752,21297.0
2015-06-10 10:10:00,92.81,92.84,92.65,92.69,26473.0,87.3564,87.3847,87.2058,87.2435,26473.0
2015-06-10 10:15:00,92.68,92.77,92.67,92.74,16470.0,87.2341,87.3188,87.2247,87.2905,16470.0
2015-06-10 10:20:00,92.74,92.81,92.71,92.76,16418.0,87.2905,87.3564,87.2623,87.3094,16418.0
2015-06-10 10:25:00,92.77,92.81,92.73,92.76,18247.0,87.3188,87.3564,87.2811,87.3094,18247.0
2015-06-10 10:30:00,92.77,92.83,92.73,92.8,24624.0,87.3188,87.3752,87.2811,87.347,24624.0
2015-06-10 10:35:00,92.81,92.89,92.76,92.77,64250.0,87.3564,87.4317,87.3094,87.3188,64250.0
2015-06-10 10:40:00,92.77,92.85,92.77,92.8,17524.0,87.3188,87.3941,87.3188,87.347,17524.0
2015-06-10 10:45:00,92.81,92.88,92.8,92.86,31303.0,87.3564,87.4223,87.347,87.4035,31303.0
2015-06-10 10:50:00,92.85,92.88,92.78,92.82,18078.0,87.3941,87.4223,87.3282,87.3658,18078.0
2015-06-10 10:55:00,92.82,92.9,92.82,92.87,19160.0,87.3658,87.4411,87.3658,87.4129,19160.0
2015-06-10 11:00:00,92.87,92.89,92.86,92.86,74713.0,87.4129,87.4317,87.4035,87.4035,74713.0
2015-06-10 11:05:00,92.86,92.88,92.81,92.85,24543.0,87.4035,87.4223,87.3564,87.3941,24543.0
2015-06-10 11:10:00,92.84,93.05,92.84,92.9,199650.0,87.3847,87.5823,87.3847,87.4411,199650.0
2015-06-10 11:15:00,92.91,93.13,92.89,93.02,46794.0,87.4505,87.6576,87.4317,87.5541,46794.0
2015-06-10 11:20:00,93.01,93.1,92.98,93.07,20404.0,87.5447,87.6294,87.5164,87.6011,20404.0
2015-06-10 11:25:00,93.07,93.19,93.04,93.16,30408.0,87.6011,87.7141,87.5729,87.6859,30408.0
2015-06-10 11:30:00,93.16,93.23,93.14,93.22,29356.0,87.6859,87.7517,87.667,87.7423,29356.0
2015-06-10 11:35:00,93.24,93.28,93.17,93.28,14552.0,87.7612,87.7988,87.6953,87.7988,14552.0
2015-06-10 11:40:00,93.28,93.39,93.22,93.39,31382.0,87.7988,87.9023,87.7423,87.9023,31382.0
2015-06-10 11:45:00,93.39,93.43,93.38,93.39,20124.0,87.9023,87.94,87.8929,87.9023,20124.0
2015-06-10 11:50:00,93.39,93.46,93.36,93.46,23811.0,87.9023,87.9682,87.8741,87.9682,23811.0
2015-06-10 11:55:00,93.48,93.54,93.46,93.52,19347.0,87.9871,88.0435,87.9682,88.0247,19347.0
2015-06-10 12:00:00,93.51,93.61,93.5,93.61,25778.0,88.0153,88.1094,88.0059,88.1094,25778.0
2015-06-10 12:05:00,93.61,93.7,93.57,93.61,18855.0,88.1094,88.1941,88.0718,88.1094,18855.0
2015-06-10 12:10:00,93.61,93.7,93.61,93.68,46292.0,88.1094,88.1941,88.1094,88.1753,46292.0
2015-06-10 12:15:00,93.69,93.77,93.68,93.76,45594.0,88.1847,88.26,88.1753,88.2506,45594.0
2015-06-10 12:20:00,93.75,93.84,93.74,93.83,41478.0,88.2412,88.3259,88.2318,88.3165,41478.0
2015-06-10 12:25:00,93.82,93.89,93.81,93.86,31697.0,88.3071,88.373,88.2977,88.3447,31697.0
2015-06-10 12:30:00,93.85,93.87,93.73,93.76,77835.0,88.3353,88.3541,88.2224,88.2506,77835.0
2015-06-10 12:35:00,93.76,93.8,93.76,93.79,26105.0,88.2506,88.2883,88.2506,88.2788,26105.0
2015-06-10 12:40:00,93.8,93.87,93.78,93.86,25070.0,88.2883,88.3541,88.2694,88.3447,25070.0
2015-06-10 12:45:00,93.86,93.95,93.86,93.95,31299.0,88.3447,88.4294,88.3447,88.4294,31299.0
2015-06-10 12:50:00,93.93,93.98,93.87,93.93,26955.0,88.4106,88.4577,88.3541,88.4106,26955.0
2015-06-10 12:55:00,93.93,93.98,93.91,93.96,26457.0,88.4106,88.4577,88.3918,88.4388,26457.0
2015-06-10 13:00:00,93.96,93.97,93.9,93.95,22537.0,88.4388,88.4483,88.3824,88.4294,22537.0
2015-06-10 13:05:00,93.96,93.98,93.92,93.98,17687.0,88.4388,88.4577,88.4012,88.4577,17687.0
2015-06-10 13:10:00,93.97,93.98,93.9,93.93,18225.0,88.4483,88.4577,88.3824,88.4106,18225.0
2015-06-10 13:15:00,93.93,93.94,93.83,93.86,30875.0,88.4106,88.42,88.3165,88.3447,30875.0
2015-06-10 13:20:00,93.85,93.92,93.84,93.87,22780.0,88.3353,88.4012,88.3259,88.3541,22780.0
2015-06-10 13:25:00,93.88,93.99,93.86,93.94,64069.0,88.3635,88.4671,88.3447,88.42,64069.0
2015-06-10 13:30:00,93.93,93.99,93.89,93.97,34908.0,88.4106,88.4671,88.373,88.4483,34908.0
2015-06-10 13:35:00,93.97,94.09,93.97,94.05,51403.0,88.4483,88.5612,88.4483,88.5236,51403.0
2015-06-10 13:40:00,94.05,94.07,93.99,94.07,21695.0,88.5236,88.5424,88.4671,88.5424,21695.0
2015-06-10 13:45:00,94.06,94.08,94.0,94.02,23715.0,88.533,88.5518,88.4765,88.4953,23715.0
2015-06-10 13:50:00,94.02,94.06,93.99,94.06,24879.0,88.4953,88.533,88.4671,88.533,24879.0
2015-06-10 13:55:00,94.06,94.1,94.02,94.09,23844.0,88.533,88.5706,88.4953,88.5612,23844.0
2015-06-10 14:00:00,94.1,94.26,94.09,94.26,47461.0,88.5706,88.7212,88.5612,88.7212,47461.0
2015-06-10 14:05:00,94.25,94.3,94.22,94.23,25917.0,88.7118,88.7589,88.6836,88.693,25917.0
2015-06-10 14:10:00,94.24,94.27,94.15,94.2,31318.0,88.7024,88.7306,88.6177,88.6647,31318.0
2015-06-10 14:15:00,94.19,94.32,94.17,94.3,45268.0,88.6553,88.7777,88.6365,88.7589,45268.0
2015-06-10 14:20:00,94.3,94.36,94.26,94.34,43860.0,88.7589,88.8153,88.7212,88.7965,43860.0
2015-06-10 14:25:00,94.35,94.36,94.27,94.31,24025.0,88.8059,88.8153,88.7306,88.7683,24025.0
2015-06-10 14:30:00,94.3,94.32,94.24,94.31,24515.0,88.7589,88.7777,88.7024,88.7683,24515.0
2015-06-10 14:35:00,94.31,94.35,94.26,94.27,31686.0,88.7683,88.8059,88.7212,88.7306,31686.0
2015-06-10 14:40:00,94.26,94.33,94.24,94.33,51245.0,88.7212,88.7871,88.7024,88.7871,51245.0
2015-06-10 14:45:00,94.32,94.35,94.28,94.3,74107.0,88.7777,88.8059,88.74,88.7589,74107.0
2015-06-10 14:50:00,94.29,94.34,94.27,94.32,43548.0,88.7495,88.7965,88.7306,88.7777,43548.0
2015-06-10 14:55:00,94.33,94.33,94.29,94.32,34474.0,88.7871,88.7871,88.7495,88.7777,34474.0
2015-06-10 15:00:00,94.32,94.33,94.25,94.3,34896.0,88.7777,88.7871,88.7118,88.7589,34896.0
2015-06-10 15:05:00,94.29,94.3,94.24,94.26,39045.0,88.7495,88.7589,88.7024,88.7212,39045.0
2015-06-10 15:10:00,94.26,94.27,94.2,94.21,25209.0,88.7212,88.7306,88.6647,88.6742,25209.0
2015-06-10 15:15:00,94.2,94.22,94.17,94.2,30118.0,88.6647,88.6836,88.6365,88.6647,30118.0
2015-06-10 15:20:00,94.19,94.3,94.19,94.28,50072.0,88.6553,88.7589,88.6553,88.74,50072.0
2015-06-10 15:25:00,94.27,94.3,94.26,94.29,34825.0,88.7306,88.7589,88.7212,88.7495,34825.0
2015-06-10 15:30:00,94.29,94.3,94.19,94.24,66911.0,88.7495,88.7589,88.6553,88.7024,66911.0
2015-06-10 15:35:00,94.23,94.26,94.2,94.23,48297.0,88.693,88.7212,88.6647,88.693,48297.0
2015-06-10 15:40:00,94.22,94.27,94.19,94.25,62776.0,88.6836,88.7306,88.6553,88.7118,62776.0
2015-06-10 15:45:00,94.23,94.27,94.22,94.23,84453.0,88.693,88.7306,88.6836,88.693,84453.0
2015-06-10 15:50:00,94.24,94.26,94.18,94.18,110036.0,88.7024,88.7212,88.6459,88.6459,110036.0
2015-06-10 15:55:00,94.18,94.21,94.12,94.12,238271.0,88.6459,88.6742,88.5894,88.5894,238271.0
2015-06-11 09:30:00,94.35,94.89,94.19,94.76,125591.0,88.8059,89.3142,88.6553,89.1918,125591.0
2015-06-11 09:35:00,94.76,95.13,94.76,95.03,105326.0,89.1918,89.5401,89.1918,89.446,105326.0
2015-06-11 09:40:00,95.0,95.01,94.56,94.67,63235.0,89.4177,89.4272,89.0036,89.1071,63235.0
2015-06-11 09:45:00,94.67,94.74,94.58,94.68,26393.0,89.1071,89.173,89.0224,89.1165,26393.0
2015-06-11 09:50:00,94.69,94.78,94.58,94.58,27093.0,89.126,89.2107,89.0224,89.0224,27093.0
2015-06-11 09:55:00,94.57,94.65,94.57,94.65,30783.0,89.013,89.0883,89.013,89.0883,30783.0
2015-06-11 10:00:00,94.66,94.77,94.59,94.61,28132.0,89.0977,89.2013,89.0318,89.0507,28132.0
2015-06-11 10:05:00,94.61,94.61,94.46,94.46,34789.0,89.0507,89.0507,88.9095,88.9095,34789.0
2015-06-11 10:10:00,94.47,94.64,94.45,94.61,44100.0,88.9189,89.0789,88.9001,89.0507,44100.0
2015-06-11 10:15:00,94.62,94.7,94.62,94.65,21216.0,89.0601,89.1354,89.0601,89.0883,21216.0
2015-06-11 10:20:00,94.66,94.69,94.53,94.54,20272.0,89.0977,89.126,88.9754,88.9848,20272.0
2015-06-11 10:25:00,94.55,94.57,94.48,94.55,13990.0,88.9942,89.013,88.9283,88.9942,13990.0
2015-06-11 10:30:00,94.56,94.56,94.26,94.29,33512.0,89.0036,89.0036,88.7212,88.7495,33512.0
2015-06-11 10:35:00,94.29,94.29,94.12,94.17,29537.0,88.7495,88.7495,88.5894,88.6365,29537.0
2015-06-11 10:40:00,94.15,94.29,94.15,94.28,16677.0,88.6177,88.7495,88.6177,88.74,16677.0
2015-06-11 10:45:00,94.28,94.37,94.28,94.31,19430.0,88.74,88.8248,88.74,88.7683,19430.0
2015-06-11 10:50:00,94.32,94.33,94.2,94.23,18148.0,88.7777,88.7871,88.6647,88.693,18148.0
2015-06-11 10:55:00,94.22,94.24,94.14,94.14,33489.0,88.6836,88.7024,88.6083,88.6083,33489.0
2015-06-11 11:00:00,94.14,94.16,94.05,94.05,19820.0,88.6083,88.6271,88.5236,88.5236,19820.0
2015-06-11 11:05:00,94.04,94.15,94.02,94.12,26200.0,88.5141,88.6177,88.4953,88.5894,26200.0
2015-06-11 11:10:00,94.11,94.17,94.08,94.08,25600.0,88.58,88.6365,88.5518,88.5518,25600.0
2015-06-11 11:15:00,94.09,94.17,94.06,94.12,22805.0,88.5612,88.6365,88.533,88.5894,22805.0
2015-06-11 11:20:00,94.12,94.12,94.04,94.07,19650.0,88.5894,88.5894,88.5141,88.5424,19650.0
2015-06-11 11:25:00,94.08,94.22,93.98,94.08,63741.0,88.5518,88.6836,88.4577,88.5518,63741.0
2015-06-11 11:30:00,94.21,94.28,94.16,94.27,45295.0,88.6742,88.74,88.6271,88.7306,45295.0
2015-06-11 11:35:00,94.28,94.34,94.25,94.26,24387.0,88.74,88.7965,88.7118,88.7212,24387.0
2015-06-11 11:40:00,94.27,94.28,94.17,94.24,35829.0,88.7306,88.74,88.6365,88.7024,35829.0
2015-06-11 11:45:00,94.24,94.3,94.22,94.25,13701.0,88.7024,88.7589,88.6836,88.7118,13701.0
2015-06-11 11:50:00,94.25,94.31,94.24,94.31,16250.0,88.7118,88.7683,88.7024,88.7683,16250.0
2015-06-11 11:55:00,94.3,94.32,94.24,94.27,14557.0,88.7589,88.7777,88.7024,88.7306,14557.0
2015-06-11 12:00:00,94.26,94.39,94.25,94.39,19381.0,88.7212,88.8436,88.7118,88.8436,19381.0
2015-06-11 12:05:00,94.4,94.4,94.31,94.33,20923.0,88.853,88.853,88.7683,88.7871,20923.0
2015-06-11 12:10:00,94.33,94.41,94.33,94.38,12529.0,88.7871,88.8624,88.7871,88.8342,12529.0
2015-06-11 12:15:00,94.38,94.43,94.35,94.43,13389.0,88.8342,88.8812,88.8059,88.8812,13389.0
2015-06-11 12:20:00,94.44,94.44,94.36,94.4,24345.0,88.8906,88.8906,88.8153,88.853,24345.0
2015-06-11 12:25:00,94.41,94.44,94.37,94.43,19250.0,88.8624,88.8906,88.8248,88.8812,19250.0
2015-06-11 12:30:00,94.42,94.51,94.42,94.48,15327.0,88.8718,88.9565,88.8718,88.9283,15327.0
2015-06-11 12:35:00,94.48,94.48,94.43,94.45,19460.0,88.9283,88.9283,88.8812,88.9001,19460.0
2015-06-11 12:40:00,94.45,94.49,94.4,94.43,23079.0,88.9001,88.9377,88.853,88.8812,23079.0
2015-06-11 12:45:00,94.43,94.45,94.33,94.34,22890.0,88.8812,88.9001,88.7871,88.7965,22890.0
2015-06-11 12:50:00,94.35,94.36,94.32,94.34,13600.0,88.8059,88.8153,88.7777,88.7965,13600.0
2015-06-11 12:55:00,94.35,94.37,94.31,94.37,21771.0,88.8059,88.8248,88.7683,88.8248,21771.0
2015-06-11 13:00:00,94.37,94.41,94.33,94.35,11946.0,88.8248,88.8624,88.7871,88.8059,11946.0
2015-06-11 13:05:00,94.35,94.47,94.35,94.42,22665.0,88.8059,88.9189,88.8059,88.8718,22665.0
2015-06-11 13:10:00,94.42,94.47,94.4,94.45,13574.0,88.8718,88.9189,88.853,88.9001,13574.0
2015-06-11 13:15:00,94.47,94.55,94.47,94.55,29741.0,88.9189,88.9942,88.9189,88.9942,29741.0
2015-06-11 13:20:00,94.54,94.57,94.5,94.51,37530.0,88.9848,89.013,88.9471,88.9565,37530.0
2015-06-11 13:25:00,94.51,94.58,94.5,94.55,32271.0,88.9565,89.0224,88.9471,88.9942,32271.0
2015-06-11 13:30:00,94.56,94.61,94.52,94.58,30051.0,89.0036,89.0507,88.9659,89.0224,30051.0
2015-06-11 13:35:00,94.58,94.59,94.54,94.56,15871.0,89.0224,89.0318,88.9848,89.0036,15871.0
2015-06-11 13:40:00,94.56,94.67,94.55,94.66,34751.0,89.0036,89.1071,88.9942,89.0977,34751.0
2015-06-11 13:45:00,94.67,94.83,94.66,94.81,74118.0,89.1071,89.2577,89.0977,89.2389,74118.0
2015-06-11 13:50:00,94.82,94.86,94.81,94.84,44932.0,89.2483,89.286,89.2389,89.2671,44932.0
2015-06-11 13:55:00,94.84,94.89,94.83,94.84,59782.0,89.2671,89.3142,89.2577,89.2671,59782.0
2015-06-11 14:00:00,94.84,94.86,94.73,94.75,28647.0,89.2671,89.286,89.1636,89.1824,28647.0
2015-06-11 14:05:00,94.76,94.8,94.73,94.75,21603.0,89.1918,89.2295,89.1636,89.1824,21603.0
2015-06-11 14:10:00,94.76,94.8,94.72,94.73,23626.0,89.1918,89.2295,89.1542,89.1636,23626.0
2015-06-11 14:15:00,94.73,94.77,94.67,94.68,20997.0,89.1636,89.2013,89.1071,89.1165,20997.0
2015-06-11 14:20:00,94.68,94.72,94.67,94.72,24436.0,89.1165,89.1542,89.1071,89.1542,24436.0
2015-06-11 14:25:00,94.72,94.73,94.68,94.73,27415.0,89.1542,89.1636,89.1165,89.1636,27415.0
2015-06-11 14:30:00,94.74,94.82,94.74,94.79,25340.0,89.173,89.2483,89.173,89.2201,25340.0
2015-06-11 14:35:00,94.78,94.84,94.76,94.84,37235.0,89.2107,89.2671,89.1918,89.2671,37235.0
2015-06-11 14:40:00,94.83,94.83,94.78,94.8,24525.0,89.2577,89.2577,89.2107,89.2295,24525.0
2015-06-11 14:45:00,94.81,94.82,94.77,94.79,23104.0,89.2389,89.2483,89.2013,89.2201,23104.0
2015-06-11 14:50:00,94.78,94.78,94.69,94.7,28054.0,89.2107,89.2107,89.126,89.1354,28054.0
2015-06-11 14:55:00,94.69,94.7,94.64,94.66,21192.0,89.126,89.1354,89.0789,89.0977,21192.0
2015-06-11 15:00:00,94.66,94.71,94.65,94.71,29595.0,89.0977,89.1448,89.0883,89.1448,29595.0
2015-06-11 15:05:00,94.72,94.73,94.7,94.73,22634.0,89.1542,89.1636,89.1354,89.1636,22634.0
2015-06-11 15:10:00,94.73,94.77,94.7,94.75,35934.0,89.1636,89.2013,89.1354,89.1824,35934.0
2015-06-11 15:15:00,94.75,94.78,94.73,94.78,35964.0,89.1824,89.2107,89.1636,89.2107,35964.0
2015-06-11 15:20:00,94.78,94.79,94.73,94.75,28175.0,89.2107,89.2201,89.1636,89.1824,28175.0
2015-06-11 15:25:00,94.76,94.77,94.68,94.73,47392.0,89.1918,89.2013,89.1165,89.1636,47392.0
2015-06-11 15:30:00,94.73,94.76,94.67,94.67,33831.0,89.1636,89.1918,89.1071,89.1071,33831.0
2015-06-11 15:35:00,94.68,94.7,94.62,94.67,42035.0,89.1165,89.1354,89.0601,89.1071,42035.0
2015-06-11 15:40:00,94.67,94.67,94.54,94.59,53109.0,89.1071,89.1071,88.9848,89.0318,53109.0
2015-06-11 15:45:00,94.57,94.6,94.5,94.52,74444.0,89.013,89.0412,88.9471,88.9659,74444.0
2015-06-11 15:50:00,94.51,94.52,94.39,94.42,104421.0,88.9565,88.9659,88.8436,88.8718,104421.0
2015-06-11 15:55:00,94.41,94.51,94.37,94.51,263978.0,88.8624,88.9565,88.8248,88.9565,263978.0
2015-06-12 09:30:00,94.05,94.27,93.94,94.11,67568.0,88.5236,88.7306,88.42,88.58,67568.0
2015-06-12 09:35:00,94.11,94.27,93.96,93.96,31302.0,88.58,88.7306,88.4388,88.4388,31302.0
2015-06-12 09:40:00,93.88,93.96,93.75,93.81,30027.0,88.3635,88.4388,88.2412,88.2977,30027.0
2015-06-12 09:45:00,93.81,94.07,93.74,94.04,19225.0,88.2977,88.5424,88.2318,88.5141,19225.0
2015-06-12 09:50:00,94.02,94.09,93.95,93.97,25515.0,88.4953,88.5612,88.4294,88.4483,25515.0
2015-06-12 09:55:00,93.97,94.01,93.84,93.9,27475.0,88.4483,88.4859,88.3259,88.3824,27475.0
2015-06-12 10:00:00,93.9,94.03,93.85,94.03,44431.0,88.3824,88.5047,88.3353,88.5047,44431.0
2015-06-12 10:05:00,94.03,94.06,93.89,93.99,31916.0,88.5047,88.533,88.373,88.4671,31916.0
2015-06-12 10:10:00,93.99,93.99,93.85,93.9,23891.0,88.4671,88.4671,88.3353,88.3824,23891.0
2015-06-12 10:15:00,93.9,93.96,93.72,93.78,29997.0,88.3824,88.4388,88.213,88.2694,29997.0
2015-06-12 10:20:00,93.78,93.78,93.63,93.66,33941.0,88.2694,88.2694,88.1282,88.1565,33941.0
2015-06-12 10:25:00,93.65,93.71,93.65,93.69,21477.0,88.1471,88.2035,88.1471,88.1847,21477.0
2015-06-12 10:30:00,93.68,93.74,93.5,93.52,44336.0,88.1753,88.2318,88.0059,88.0247,44336.0
2015-06-12 10:35:00,93.53,93.54,93.4,93.48,41409.0,88.0341,88.0435,87.9118,87.9871,41409.0
2015-06-12 10:40:00,93.47,93.49,93.36,93.4,31802.0,87.9776,87.9965,87.8741,87.9118,31802.0
2015-06-12 10:45:00,93.4,93.4,93.21,93.26,45578.0,87.9118,87.9118,87.7329,87.78,45578.0
2015-06-12 10:50:00,93.27,93.45,93.27,93.4,42486.0,87.7894,87.9588,87.7894,87.9118,42486.0
2015-06-12 10:55:00,93.4,93.4,93.24,93.33,32108.0,87.9118,87.9118,87.7612,87.8459,32108.0
2015-06-12 11:00:00,93.33,93.43,93.28,93.42,23331.0,87.8459,87.94,87.7988,87.9306,23331.0
2015-06-12 11:05:00,93.44,93.52,93.42,93.52,18417.0,87.9494,88.0247,87.9306,88.0247,18417.0
2015-06-12 11:10:00,93.54,93.7,93.46,93.63,28437.0,88.0435,88.1941,87.9682,88.1282,28437.0
2015-06-12 11:15:00,93.63,93.68,93.59,93.66,16052.0,88.1282,88.1753,88.0906,88.1565,16052.0
2015-06-12 11:20:00,93.68,93.78,93.68,93.78,24208.0,88.1753,88.2694,88.1753,88.2694,24208.0
2015-06-12 11:25:00,93.76,93.86,93.76,93.78,22441.0,88.2506,88.3447,88.2506,88.2694,22441.0
2015-06-12 11:30:00,93.77,93.77,93.69,93.72,15829.0,88.26,88.26,88.1847,88.213,15829.0
2015-06-12 11:35:00,93.71,93.73,93.67,93.7,10073.0,88.2035,88.2224,88.1659,88.1941,10073.0
2015-06-12 11:40:00,93.69,93.69,93.61,93.64,17344.0,88.1847,88.1847,88.1094,88.1377,17344.0
2015-06-12 11:45:00,93.62,93.63,93.53,93.56,21819.0,88.1188,88.1282,88.0341,88.0624,21819.0
2015-06-12 11:50:00,93.56,93.64,93.56,93.64,9799.0,88.0624,88.1377,88.0624,88.1377,9799.0
2015-06-12 11:55:00,93.64,93.64,93.51,93.54,17262.0,88.1377,88.1377,88.0153,88.0435,17262.0
2015-06-12 12:00:00,93.53,93.6,93.52,93.53,19284.0,88.0341,88.1,88.0247,88.0341,19284.0
2015-06-12 12:05:00,93.54,93.54,93.43,93.46,34292.0,88.0435,88.0435,87.94,87.9682,34292.0
2015-06-12 12:10:00,93.45,93.45,93.34,93.35,29324.0,87.9588,87.9588,87.8553,87.8647,29324.0
2015-06-12 12:15:00,93.35,93.59,93.33,93.57,55846.0,87.8647,88.0906,87.8459,88.0718,55846.0
2015-06-12 12:20:00,93.57,93.61,93.54,93.59,23054.0,88.0718,88.1094,88.0435,88.0906,23054.0
2015-06-12 12:25:00,93.59,93.67,93.56,93.61,23350.0,88.0906,88.1659,88.0624,88.1094,23350.0
2015-06-12 12:30:00,93.61,93.63,93.58,93.61,11544.0,88.1094,88.1282,88.0812,88.1094,11544.0
2015-06-12 12:35:00,93.6,93.63,93.55,93.6,14436.0,88.1,88.1282,88.0529,88.1,14436.0
2015-06-12 12:40:00,93.6,93.61,93.49,93.59,19994.0,88.1,88.1094,87.9965,88.0906,19994.0
2015-06-12 12:45:00,93.59,93.63,93.57,93.59,19073.0,88.0906,88.1282,88.0718,88.0906,19073.0
2015-06-12 12:50:00,93.59,93.62,93.51,93.54,11832.0,88.0906,88.1188,88.0153,88.0435,11832.0
2015-06-12 12:55:00,93.55,93.57,93.53,93.55,5410.0,88.0529,88.0718,88.0341,88.0529,5410.0
2015-06-12 13:00:00,93.58,93.58,93.5,93.51,19562.0,88.0812,88.0812,88.0059,88.0153,19562.0
2015-06-12 13:05:00,93.5,93.56,93.47,93.52,18163.0,88.0059,88.0624,87.9776,88.0247,18163.0
2015-06-12 13:10:00,93.51,93.56,93.51,93.54,10375.0,88.0153,88.0624,88.0153,88.0435,10375.0
2015-06-12 13:15:00,93.53,93.54,93.49,93.52,13937.0,88.0341,88.0435,87.9965,88.0247,13937.0
2015-06-12 13:20:00,93.53,93.55,93.49,93.53,12150.0,88.0341,88.0529,87.9965,88.0341,12150.0
2015-06-12 13:25:00,93.54,93.58,93.51,93.56,18433.0,88.0435,88.0812,88.0153,88.0624,18433.0
2015-06-12 13:30:00,93.57,93.67,93.57,93.66,18231.0,88.0718,88.1659,88.0718,88.1565,18231.0
2015-06-12 13:35:00,93.66,93.73,93.66,93.71,13083.0,88.1565,88.2224,88.1565,88.2035,13083.0
2015-06-12 13:40:00,93.71,93.72,93.66,93.66,18533.0,88.2035,88.213,88.1565,88.1565,18533.0
2015-06-12 13:45:00,93.66,93.71,93.64,93.66,14298.0,88.1565,88.2035,88.1377,88.1565,14298.0
2015-06-12 13:50:00,93.67,93.67,93.6,93.62,16921.0,88.1659,88.1659,88.1,88.1188,16921.0
2015-06-12 13:55:00,93.63,93.78,93.62,93.78,19600.0,88.1282,88.2694,88.1188,88.2694,19600.0
2015-06-12 14:00:00,93.78,93.79,93.7,93.79,45140.0,88.2694,88.2788,88.1941,88.2788,45140.0
2015-06-12 14:05:00,93.78,93.83,93.75,93.78,42202.0,88.2694,88.3165,88.2412,88.2694,42202.0
2015-06-12 14:10:00,93.79,93.82,93.74,93.74,53682.0,88.2788,88.3071,88.2318,88.2318,53682.0
2015-06-12 14:15:00,93.73,93.84,93.72,93.84,26340.0,88.2224,88.3259,88.213,88.3259,26340.0
2015-06-12 14:20:00,93.84,93.92,93.83,93.91,19712.0,88.3259,88.4012,88.3165,88.3918,19712.0
2015-06-12 14:25:00,93.9,93.98,93.9,93.95,16633.0,88.3824,88.4577,88.3824,88.4294,16633.0
2015-06-12 14:30:00,93.95,93.95,93.74,93.78,27538.0,88.4294,88.4294,88.2318,88.2694,27538.0
2015-06-12 14:35:00,93.78,93.82,93.73,93.8,28662.0,88.2694,88.3071,88.2224,88.2883,28662.0
2015-06-12 14:40:00,93.78,93.84,93.77,93.81,16006.0,88.2694,88.3259,88.26,88.2977,16006.0
2015-06-12 14:45:00,93.81,93.82,93.75,93.79,15469.0,88.2977,88.3071,88.2412,88.2788,15469.0
2015-06-12 14:50:00,93.79,93.81,93.77,93.79,15967.0,88.2788,88.2977,88.26,88.2788,15967.0
2015-06-12 14:55:00,93.8,93.81,93.72,93.76,31761.0,88.2883,88.2977,88.213,88.2506,31761.0
2015-06-12 15:00:00,93.76,93.85,93.73,93.85,21202.0,88.2506,88.3353,88.2224,88.3353,21202.0
2015-06-12 15:05:00,93.85,93.86,93.79,93.84,21526.0,88.3353,88.3447,88.2788,88.3259,21526.0
2015-06-12 15:10:00,93.85,93.91,93.84,93.86,22195.0,88.3353,88.3918,88.3259,88.3447,22195.0
2015-06-12 15:15:00,93.86,93.94,93.86,93.93,27567.0,88.3447,88.42,88.3447,88.4106,27567.0
2015-06-12 15:20:00,93.93,93.97,93.91,93.96,22245.0,88.4106,88.4483,88.3918,88.4388,22245.0
2015-06-12 15:25:00,93.96,94.01,93.9,94.0,21481.0,88.4388,88.4859,88.3824,88.4765,21481.0
2015-06-12 15:30:00,94.0,94.03,93.93,93.94,39561.0,88.4765,88.5047,88.4106,88.42,39561.0
2015-06-12 15:35:00,93.94,93.96,93.8,93.81,63242.0,88.42,88.4388,88.2883,88.2977,63242.0
2015-06-12 15:40:00,93.81,93.85,93.78,93.84,37444.0,88.2977,88.3353,88.2694,88.3259,37444.0
2015-06-12 15:45:00,93.83,93.83,93.78,93.81,51939.0,88.3165,88.3165,88.2694,88.2977,51939.0
2015-06-12 15:50:00,93.81,93.85,93.79,93.83,67295.0,88.2977,88.3353,88.2788,88.3165,67295.0
2015-06-12 15:55:00,93.84,93.87,93.78,93.79,175496.0,88.3259,88.3541,88.2694,88.2788,175496.0
2015-06-15 09:30:00,92.93,92.93,92.5,92.61,99127.0,87.4694,87.4694,87.0646,87.1682,99127.0
2015-06-15 09:35:00,92.57,92.86,92.5,92.52,34223.0,87.1305,87.4035,87.0646,87.0835,34223.0
2015-06-15 09:40:00,92.52,92.67,92.43,92.43,52330.0,87.0835,87.2247,86.9988,86.9988,52330.0
2015-06-15 09:45:00,92.44,92.46,92.16,92.25,51265.0,87.0082,87.027,86.7446,86.8293,51265.0
2015-06-15 09:50:00,92.24,92.26,92.15,92.22,34704.0,86.8199,86.8387,86.7352,86.8011,34704.0
2015-06-15 09:55:00,92.22,92.32,92.19,92.31,24506.0,86.8011,86.8952,86.7729,86.8858,24506.0
2015-06-15 10:00:00,92.29,92.6,92.25,92.52,44240.0,86.867,87.1588,86.8293,87.0835,44240.0
2015-06-15 10:05:00,92.52,92.52,92.37,92.4,28940.0,87.0835,87.0835,86.9423,86.9705,28940.0
2015-06-15 10:10:00,92.38,92.46,92.28,92.43,20760.0,86.9517,87.027,86.8576,86.9988,20760.0
2015-06-15 10:15:00,92.43,92.54,92.32,92.32,16310.0,86.9988,87.1023,86.8952,86.8952,16310.0
2015-06-15 10:20:00,92.34,92.46,92.33,92.36,23654.0,86.914,87.027,86.9046,86.9329,23654.0
2015-06-15 10:25:00,92.38,92.42,92.31,92.36,12102.0,86.9517,86.9893,86.8858,86.9329,12102.0
2015-06-15 10:30:00,92.35,92.39,92.31,92.33,39733.0,86.9235,86.9611,86.8858,86.9046,39733.0
2015-06-15 10:35:00,92.33,92.5,92.33,92.47,19008.0,86.9046,87.0646,86.9046,87.0364,19008.0
2015-06-15 10:40:00,92.46,92.54,92.39,92.43,23790.0,87.027,87.1023,86.9611,86.9988,23790.0
2015-06-15 10:45:00,92.43,92.54,92.37,92.37,11844.0,86.9988,87.1023,86.9423,86.9423,11844.0
2015-06-15 10:50:00,92.37,92.41,92.34,92.37,32100.0,86.9423,86.9799,86.914,86.9423,32100.0
2015-06-15 10:55:00,92.36,92.46,92.36,92.46,18247.0,86.9329,87.027,86.9329,87.027,18247.0
2015-06-15 11:00:00,92.46,92.7,92.46,92.6,31142.0,87.027,87.2529,87.027,87.1588,31142.0
2015-06-15 11:05:00,92.61,92.66,92.56,92.64,25376.0,87.1682,87.2152,87.1211,87.1964,25376.0
2015-06-15 11:10:00,92.64,92.88,92.63,92.86,31348.0,87.1964,87.4223,87.187,87.4035,31348.0
2015-06-15 11:15:00,92.86,92.9,92.86,92.89,12471.0,87.4035,87.4411,87.4035,87.4317,12471.0
2015-06-15 11:20:00,92.89,92.93,92.77,92.83,49121.0,87.4317,87.4694,87.3188,87.3752,49121.0
2015-06-15 11:25:00,92.82,92.82,92.66,92.69,20101.0,87.3658,87.3658,87.2152,87.2435,20101.0
2015-06-15 11:30:00,92.7,92.77,92.7,92.75,19777.0,87.2529,87.3188,87.2529,87.2999,19777.0
2015-06-15 11:35:00,92.74,92.84,92.71,92.84,22703.0,87.2905,87.3847,87.2623,87.3847,22703.0
2015-06-15 11:40:00,92.86,92.95,92.86,92.91,15702.0,87.4035,87.4882,87.4035,87.4505,15702.0
2015-06-15 11:45:00,92.92,92.99,92.89,92.99,20151.0,87.46,87.5258,87.4317,87.5258,20151.0
2015-06-15 11:50:00,92.99,93.06,92.98,93.06,18248.0,87.5258,87.5917,87.5164,87.5917,18248.0
2015-06-15 11:55:00,93.05,93.07,92.96,93.07,37697.0,87.5823,87.6011,87.4976,87.6011,37697.0
2015-06-15 12:00:00,93.05,93.05,92.99,93.05,21942.0,87.5823,87.5823,87.5258,87.5823,21942.0
2015-06-15 12:05:00,93.04,93.12,93.01,93.08,23620.0,87.5729,87.6482,87.5447,87.6106,23620.0
2015-06-15 12:10:00,93.08,93.08,93.03,93.07,16006.0,87.6106,87.6106,87.5635,87.6011,16006.0
2015-06-15 12:15:00,93.06,93.09,93.04,93.08,13440.0,87.5917,87.62,87.5729,87.6106,13440.0
2015-06-15 12:20:00,93.08,93.19,93.08,93.19,32725.0,87.6106,87.7141,87.6106,87.7141,32725.0
2015-06-15 12:25:00,93.19,93.2,93.08,93.09,22861.0,87.7141,87.7235,87.6106,87.62,22861.0
2015-06-15 12:30:00,93.07,93.1,93.04,93.09,14634.0,87.6011,87.6294,87.5729,87.62,14634.0
2015-06-15 12:35:00,93.08,93.11,93.04,93.11,101340.0,87.6106,87.6388,87.5729,87.6388,101340.0
2015-06-15 12:40:00,93.11,93.18,93.08,93.17,20977.0,87.6388,87.7047,87.6106,87.6953,20977.0
2015-06-15 12:45:00,93.15,93.28,93.15,93.28,8884.0,87.6764,87.7988,87.6764,87.7988,8884.0
2015-06-15 12:50:00,93.27,93.3,93.24,93.28,14909.0,87.7894,87.8176,87.7612,87.7988,14909.0
2015-06-15 12:55:00,93.29,93.31,93.25,93.29,13875.0,87.8082,87.827,87.7706,87.8082,13875.0
2015-06-15 13:00:00,93.29,93.32,93.25,93.31,20370.0,87.8082,87.8365,87.7706,87.827,20370.0
2015-06-15 13:05:00,93.31,93.32,93.26,93.29,18339.0,87.827,87.8365,87.78,87.8082,18339.0
2015-06-15 13:10:00,93.28,93.32,93.27,93.31,16112.0,87.7988,87.8365,87.7894,87.827,16112.0
2015-06-15 13:15:00,93.32,93.4,93.32,93.39,17737.0,87.8365,87.9118,87.8365,87.9023,17737.0
2015-06-15 13:20:00,93.39,93.4,93.29,93.3,12949.0,87.9023,87.9118,87.8082,87.8176,12949.0
2015-06-15 13:25:00,93.29,93.31,93.28,93.28,15391.0,87.8082,87.827,87.7988,87.7988,15391.0
2015-06-15 13:30:00,93.29,93.3,93.26,93.3,21030.0,87.8082,87.8176,87.78,87.8176,21030.0
2015-06-15 13:35:00,93.29,93.31,93.29,93.3,12747.0,87.8082,87.827,87.8082,87.8176,12747.0
2015-06-15 13:40:00,93.3,93.3,93.22,93.26,26972.0,87.8176,87.8176,87.7423,87.78,26972.0
2015-06-15 13:45:00,93.25,93.31,93.23,93.27,15185.0,87.7706,87.827,87.7517,87.7894,15185.0
2015-06-15 13:50:00,93.27,93.54,93.22,93.36,77339.0,87.7894,88.0435,87.7423,87.8741,77339.0
2015-06-15 13:55:00,93.39,93.41,93.29,93.3,19095.0,87.9023,87.9212,87.8082,87.8176,19095.0
2015-06-15 14:00:00,93.3,93.35,93.27,93.35,20539.0,87.8176,87.8647,87.7894,87.8647,20539.0
2015-06-15 14:05:00,93.33,93.35,93.27,93.29,20422.0,87.8459,87.8647,87.7894,87.8082,20422.0
2015-06-15 14:10:00,93.29,93.42,93.28,93.39,18954.0,87.8082,87.9306,87.7988,87.9023,18954.0
2015-06-15 14:15:00,93.39,93.49,93.38,93.45,15386.0,87.9023,87.9965,87.8929,87.9588,15386.0
2015-06-15 14:20:00,93.45,93.47,93.39,93.39,21127.0,87.9588,87.9776,87.9023,87.9023,21127.0
2015-06-15 14:25:00,93.38,93.42,93.37,93.4,14778.0,87.8929,87.9306,87.8835,87.9118,14778.0
2015-06-15 14:30:00,93.41,93.45,93.38,93.39,15546.0,87.9212,87.9588,87.8929,87.9023,15546.0
2015-06-15 14:35:00,93.38,93.43,93.36,93.41,19546.0,87.8929,87.94,87.8741,87.9212,19546.0
2015-06-15 14:40:00,93.39,93.42,93.35,93.4,17167.0,87.9023,87.9306,87.8647,87.9118,17167.0
2015-06-15 14:45:00,93.4,93.48,93.39,93.47,20100.0,87.9118,87.9871,87.9023,87.9776,20100.0
2015-06-15 14:50:00,93.48,93.49,93.32,93.33,27675.0,87.9871,87.9965,87.8365,87.8459,27675.0
2015-06-15 14:55:00,93.32,93.32,93.22,93.27,19439.0,87.8365,87.8365,87.7423,87.7894,19439.0
2015-06-15 15:00:00,93.25,93.28,93.2,93.2,20311.0,87.7706,87.7988,87.7235,87.7235,20311.0
2015-06-15 15:05:00,93.2,93.26,93.13,93.18,32311.0,87.7235,87.78,87.6576,87.7047,32311.0
2015-06-15 15:10:00,93.17,93.26,93.14,93.25,28364.0,87.6953,87.78,87.667,87.7706,28364.0
2015-06-15 15:15:00,93.25,93.26,93.12,93.18,43357.0,87.7706,87.78,87.6482,87.7047,43357.0
2015-06-15 15:20:00,93.19,93.28,93.17,93.26,24994.0,87.7141,87.7988,87.6953,87.78,24994.0
2015-06-15 15:25:00,93.26,93.3,93.24,93.3,40976.0,87.78,87.8176,87.7612,87.8176,40976.0
2015-06-15 15:30:00,93.3,93.31,93.26,93.27,27215.0,87.8176,87.827,87.78,87.7894,27215.0
2015-06-15 15:35:00,93.26,93.31,93.26,93.31,38186.0,87.78,87.827,87.78,87.827,38186.0
2015-06-15 15:40:00,93.31,93.42,93.29,93.4,63663.0,87.827,87.9306,87.8082,87.9118,63663.0
2015-06-15 15:45:00,93.4,93.42,93.37,93.39,83273.0,87.9118,87.9306,87.8835,87.9023,83273.0
2015-06-15 15:50:00,93.39,93.4,93.31,93.31,69883.0,87.9023,87.9118,87.827,87.827,69883.0
2015-06-15 15:55:00,93.32,93.36,93.23,93.33,138707.0,87.8365,87.8741,87.7517,87.8459,138707.0
2015-06-16 09:30:00,93.33,93.59,93.08,93.2,95176.0,87.8459,88.0906,87.6106,87.7235,95176.0
2015-06-16 09:35:00,93.31,93.78,93.23,93.77,33272.0,87.827,88.2694,87.7517,88.26,33272.0
2015-06-16 09:40:00,93.77,93.77,93.53,93.72,37197.0,88.26,88.26,88.0341,88.213,37197.0
2015-06-16 09:45:00,93.72,93.75,93.61,93.63,35224.0,88.213,88.2412,88.1094,88.1282,35224.0
2015-06-16 09:50:00,93.63,93.7,93.52,93.7,45779.0,88.1282,88.1941,88.0247,88.1941,45779.0
2015-06-16 09:55:00,93.7,93.88,93.69,93.83,42262.0,88.1941,88.3635,88.1847,88.3165,42262.0
2015-06-16 10:00:00,93.81,94.05,93.81,94.01,72013.0,88.2977,88.5236,88.2977,88.4859,72013.0
2015-06-16 10:05:00,94.01,94.06,93.99,94.01,43303.0,88.4859,88.533,88.4671,88.4859,43303.0
2015-06-16 10:10:00,94.0,94.03,93.97,94.0,91548.0,88.4765,88.5047,88.4483,88.4765,91548.0
2015-06-16 10:15:00,94.0,94.05,93.97,94.0,53544.0,88.4765,88.5236,88.4483,88.4765,53544.0
2015-06-16 10:20:00,93.99,93.99,93.91,93.98,18197.0,88.4671,88.4671,88.3918,88.4577,18197.0
2015-06-16 10:25:00,93.98,94.04,93.94,94.0,39981.0,88.4577,88.5141,88.42,88.4765,39981.0
2015-06-16 10:30:00,93.99,94.08,93.95,93.95,36038.0,88.4671,88.5518,88.4294,88.4294,36038.0
2015-06-16 10:35:00,93.95,94.01,93.94,93.98,42655.0,88.4294,88.4859,88.42,88.4577,42655.0
2015-06-16 10:40:00,93.96,94.09,93.96,94.07,26621.0,88.4388,88.5612,88.4388,88.5424,26621.0
2015-06-16 10:45:00,94.06,94.13,94.03,94.04,20787.0,88.533,88.5989,88.5047,88.5141,20787.0
2015-06-16 10:50:00,94.03,94.03,93.9,93.95,25671.0,88.5047,88.5047,88.3824,88.4294,25671.0
2015-06-16 10:55:00,93.96,93.97,93.88,93.91,22374.0,88.4388,88.4483,88.3635,88.3918,22374.0
2015-06-16 11:00:00,93.9,93.96,93.86,93.96,25062.0,88.3824,88.4388,88.3447,88.4388,25062.0
2015-06-16 11:05:00,93.96,94.04,93.94,94.01,25183.0,88.4388,88.5141,88.42,88.4859,25183.0
2015-06-16 11:10:00,94.02,94.18,94.02,94.16,26841.0,88.4953,88.6459,88.4953,88.6271,26841.0
2015-06-16 11:15:00,94.18,94.22,94.07,94.09,18783.0,88.6459,88.6836,88.5424,88.5612,18783.0
2015-06-16 11:20:00,94.09,94.14,94.06,94.09,13458.0,88.5612,88.6083,88.533,88.5612,13458.0
2015-06-16 11:25:00,94.09,94.12,94.01,94.02,15709.0,88.5612,88.5894,88.4859,88.4953,15709.0
2015-06-16 11:30:00,94.02,94.08,94.01,94.06,18706.0,88.4953,88.5518,88.4859,88.533,18706.0
2015-06-16 11:35:00,94.07,94.1,94.02,94.03,10442.0,88.5424,88.5706,88.4953,88.5047,10442.0
2015-06-16 11:40:00,94.03,94.05,94.01,94.05,11596.0,88.5047,88.5236,88.4859,88.5236,11596.0
2015-06-16 11:45:00,94.04,94.08,94.0,94.08,13765.0,88.5141,88.5518,88.4765,88.5518,13765.0
2015-06-16 11:50:00,94.08,94.09,93.97,93.98,18520.0,88.5518,88.5612,88.4483,88.4577,18520.0
2015-06-16 11:55:00,93.98,94.01,93.95,94.0,10522.0,88.4577,88.4859,88.4294,88.4765,10522.0
2015-06-16 12:00:00,94.01,94.04,93.96,94.04,13274.0,88.4859,88.5141,88.4388,88.5141,13274.0
2015-06-16 12:05:00,94.04,94.05,94.0,94.0,12885.0,88.5141,88.5236,88.4765,88.4765,12885.0
2015-06-16 12:10:00,94.0,94.03,93.98,94.01,10530.0,88.4765,88.5047,88.4577,88.4859,10530.0
2015-06-16 12:15:00,94.01,94.05,93.99,94.04,15718.0,88.4859,88.5236,88.4671,88.5141,15718.0
2015-06-16 12:20:00,94.04,94.06,94.0,94.01,11577.0,88.5141,88.533,88.4765,88.4859,11577.0
2015-06-16 12:25:00,94.01,94.02,93.98,94.01,12756.0,88.4859,88.4953,88.4577,88.4859,12756.0
2015-06-16 12:30:00,94.02,94.06,94.0,94.03,18301.0,88.4953,88.533,88.4765,88.5047,18301.0
2015-06-16 12:35:00,94.04,94.09,94.04,94.09,13376.0,88.5141,88.5612,88.5141,88.5612,13376.0
2015-06-16 12:40:00,94.09,94.1,94.06,94.07,10705.0,88.5612,88.5706,88.533,88.5424,10705.0
2015-06-16 12:45:00,94.08,94.13,94.06,94.06,11089.0,88.5518,88.5989,88.533,88.533,11089.0
2015-06-16 12:50:00,94.07,94.15,94.06,94.09,9963.0,88.5424,88.6177,88.533,88.5612,9963.0
2015-06-16 12:55:00,94.08,94.12,94.08,94.12,14778.0,88.5518,88.5894,88.5518,88.5894,14778.0
2015-06-16 13:00:00,94.13,94.17,94.13,94.16,10161.0,88.5989,88.6365,88.5989,88.6271,10161.0
2015-06-16 13:05:00,94.17,94.17,94.11,94.16,8194.0,88.6365,88.6365,88.58,88.6271,8194.0
2015-06-16 13:10:00,94.16,94.16,94.1,94.13,23172.0,88.6271,88.6271,88.5706,88.5989,23172.0
2015-06-16 13:15:00,94.13,94.14,94.07,94.07,8223.0,88.5989,88.6083,88.5424,88.5424,8223.0
2015-06-16 13:20:00,94.08,94.15,94.08,94.14,9469.0,88.5518,88.6177,88.5518,88.6083,9469.0
2015-06-16 13:25:00,94.15,94.19,94.15,94.18,13706.0,88.6177,88.6553,88.6177,88.6459,13706.0
2015-06-16 13:30:00,94.18,94.23,94.17,94.2,12906.0,88.6459,88.693,88.6365,88.6647,12906.0
2015-06-16 13:35:00,94.18,94.24,94.18,94.22,13422.0,88.6459,88.7024,88.6459,88.6836,13422.0
2015-06-16 13:40:00,94.23,94.27,94.19,94.2,10796.0,88.693,88.7306,88.6553,88.6647,10796.0
2015-06-16 13:45:00,94.2,94.25,94.19,94.25,19740.0,88.6647,88.7118,88.6553,88.7118,19740.0
2015-06-16 13:50:00,94.24,94.27,94.22,94.23,9909.0,88.7024,88.7306,88.6836,88.693,9909.0
2015-06-16 13:55:00,94.23,94.25,94.21,94.23,17046.0,88.693,88.7118,88.6742,88.693,17046.0
2015-06-16 14:00:00,94.23,94.28,94.23,94.28,19251.0,88.693,88.74,88.693,88.74,19251.0
2015-06-16 14:05:00,94.28,94.36,94.27,94.35,20183.0,88.74,88.8153,88.7306,88.8059,20183.0
2015-06-16 14:10:00,94.35,94.4,94.35,94.37,22026.0,88.8059,88.853,88.8059,88.8248,22026.0
2015-06-16 14:15:00,94.37,94.4,94.33,94.35,12137.0,88.8248,88.853,88.7871,88.8059,12137.0
2015-06-16 14:20:00,94.36,94.41,94.35,94.36,18344.0,88.8153,88.8624,88.8059,88.8153,18344.0
2015-06-16 14:25:00,94.37,94.4,94.34,94.39,16387.0,88.8248,88.853,88.7965,88.8436,16387.0
2015-06-16 14:30:00,94.38,94.42,94.38,94.4,21273.0,88.8342,88.8718,88.8342,88.853,21273.0
2015-06-16 14:35:00,94.41,94.41,94.35,94.35,17991.0,88.8624,88.8624,88.8059,88.8059,17991.0
2015-06-16 14:40:00,94.35,94.37,94.28,94.28,16203.0,88.8059,88.8248,88.74,88.74,16203.0
2015-06-16 14:45:00,94.27,94.32,94.27,94.29,21623.0,88.7306,88.7777,88.7306,88.7495,21623.0
2015-06-16 14:50:00,94.3,94.32,94.24,94.29,31045.0,88.7589,88.7777,88.7024,88.7495,31045.0
2015-06-16 14:55:00,94.28,94.29,94.23,94.25,21395.0,88.74,88.7495,88.693,88.7118,21395.0
2015-06-16 15:00:00,94.25,94.31,94.21,94.29,25732.0,88.7118,88.7683,88.6742,88.7495,25732.0
2015-06-16 15:05:00,94.29,94.32,94.25,94.27,17651.0,88.7495,88.7777,88.7118,88.7306,17651.0
2015-06-16 15:10:00,94.27,94.32,94.18,94.18,22777.0,88.7306,88.7777,88.6459,88.6459,22777.0
2015-06-16 15:15:00,94.19,94.23,94.15,94.16,22545.0,88.6553,88.693,88.6177,88.6271,22545.0
2015-06-16 15:20:00,94.16,94.21,94.15,94.21,23554.0,88.6271,88.6742,88.6177,88.6742,23554.0
2015-06-16 15:25:00,94.21,94.23,94.17,94.2,29820.0,88.6742,88.693,88.6365,88.6647,29820.0
2015-06-16 15:30:00,94.2,94.22,94.17,94.2,29834.0,88.6647,88.6836,88.6365,88.6647,29834.0
2015-06-16 15:35:00,94.2,94.24,94.19,94.23,24960.0,88.6647,88.7024,88.6553,88.693,24960.0
2015-06-16 15:40:00,94.23,94.24,94.11,94.13,33188.0,88.693,88.7024,88.58,88.5989,33188.0
2015-06-16 15:45:00,94.12,94.21,94.1,94.2,70317.0,88.5894,88.6742,88.5706,88.6647,70317.0
2015-06-16 15:50:00,94.19,94.21,94.14,94.17,46879.0,88.6553,88.6742,88.6083,88.6365,46879.0
2015-06-16 15:55:00,94.15,94.19,94.14,94.17,109122.0,88.6177,88.6553,88.6083,88.6365,109122.0
2015-06-17 09:30:00,94.35,94.42,94.21,94.39,66956.0,88.8059,88.8718,88.6742,88.8436,66956.0
2015-06-17 09:35:00,94.39,94.4,94.2,94.2,52293.0,88.8436,88.853,88.6647,88.6647,52293.0
2015-06-17 09:40:00,94.2,94.28,94.09,94.12,31388.0,88.6647,88.74,88.5612,88.5894,31388.0
2015-06-17 09:45:00,94.13,94.24,94.04,94.07,41960.0,88.5989,88.7024,88.5141,88.5424,41960.0
2015-06-17 09:50:00,94.07,94.08,93.95,94.04,39025.0,88.5424,88.5518,88.4294,88.5141,39025.0
2015-06-17 09:55:00,94.04,94.08,93.96,94.05,33843.0,88.5141,88.5518,88.4388,88.5236,33843.0
2015-06-17 10:00:00,94.06,94.09,93.96,94.01,36030.0,88.533,88.5612,88.4388,88.4859,36030.0
2015-06-17 10:05:00,94.0,94.03,93.93,93.99,30334.0,88.4765,88.5047,88.4106,88.4671,30334.0
2015-06-17 10:10:00,93.97,94.03,93.94,93.95,14638.0,88.4483,88.5047,88.42,88.4294,14638.0
2015-06-17 10:15:00,93.95,94.05,93.93,93.95,33080.0,88.4294,88.5236,88.4106,88.4294,33080.0
2015-06-17 10:20:00,93.95,94.01,93.9,93.99,22335.0,88.4294,88.4859,88.3824,88.4671,22335.0
2015-06-17 10:25:00,93.98,94.02,93.95,94.01,15704.0,88.4577,88.4953,88.4294,88.4859,15704.0
2015-06-17 10:30:00,94.01,94.09,94.01,94.08,11916.0,88.4859,88.5612,88.4859,88.5518,11916.0
2015-06-17 10:35:00,94.07,94.13,94.07,94.08,20315.0,88.5424,88.5989,88.5424,88.5518,20315.0
2015-06-17 10:40:00,94.08,94.11,94.04,94.08,10646.0,88.5518,88.58,88.5141,88.5518,10646.0
2015-06-17 10:45:00,94.09,94.11,94.02,94.09,11979.0,88.5612,88.58,88.4953,88.5612,11979.0
2015-06-17 10:50:00,94.1,94.2,94.04,94.15,31092.0,88.5706,88.6647,88.5141,88.6177,31092.0
2015-06-17 10:55:00,94.14,94.25,94.11,94.22,17165.0,88.6083,88.7118,88.58,88.6836,17165.0
2015-06-17 11:00:00,94.22,94.25,94.13,94.14,13263.0,88.6836,88.7118,88.5989,88.6083,13263.0
2015-06-17 11:05:00,94.12,94.2,94.11,94.16,18401.0,88.5894,88.6647,88.58,88.6271,18401.0
2015-06-17 11:10:00,94.16,94.21,94.15,94.2,19665.0,88.6271,88.6742,88.6177,88.6647,19665.0
2015-06-17 11:15:00,94.2,94.22,94.12,94.12,17406.0,88.6647,88.6836,88.5894,88.5894,17406.0
2015-06-17 11:20:00,94.11,94.15,94.04,94.15,40927.0,88.58,88.6177,88.5141,88.6177,40927.0
2015-06-17 11:25:00,94.14,94.14,93.94,93.97,14884.0,88.6083,88.6083,88.42,88.4483,14884.0
2015-06-17 11:30:00,93.96,94.01,93.93,94.0,23705.0,88.4388,88.4859,88.4106,88.4765,23705.0
2015-06-17 11:35:00,94.0,94.03,93.95,93.97,17266.0,88.4765,88.5047,88.4294,88.4483,17266.0
2015-06-17 11:40:00,93.98,94.01,93.96,94.0,34082.0,88.4577,88.4859,88.4388,88.4765,34082.0
2015-06-17 11:45:00,94.0,94.02,93.96,94.02,23427.0,88.4765,88.4953,88.4388,88.4953,23427.0
2015-06-17 11:50:00,94.02,94.06,94.01,94.05,12818.0,88.4953,88.533,88.4859,88.5236,12818.0
2015-06-17 11:55:00,94.04,94.07,94.01,94.05,9248.0,88.5141,88.5424,88.4859,88.5236,9248.0
2015-06-17 12:00:00,94.06,94.09,93.99,94.09,24509.0,88.533,88.5612,88.4671,88.5612,24509.0
2015-06-17 12:05:00,94.09,94.12,93.98,94.06,38008.0,88.5612,88.5894,88.4577,88.533,38008.0
2015-06-17 12:10:00,94.05,94.08,94.0,94.04,21611.0,88.5236,88.5518,88.4765,88.5141,21611.0
2015-06-17 12:15:00,94.05,94.07,94.0,94.05,16675.0,88.5236,88.5424,88.4765,88.5236,16675.0
2015-06-17 12:20:00,94.06,94.21,94.06,94.2,65964.0,88.533,88.6742,88.533,88.6647,65964.0
2015-06-17 12:25:00,94.19,94.22,94.19,94.21,15304.0,88.6553,88.6836,88.6553,88.6742,15304.0
2015-06-17 12:30:00,94.21,94.23,94.2,94.22,12995.0,88.6742,88.693,88.6647,88.6836,12995.0
2015-06-17 12:35:00,94.21,94.24,94.2,94.23,27041.0,88.6742,88.7024,88.6647,88.693,27041.0
2015-06-17 12:40:00,94.23,94.28,94.2,94.25,37246.0,88.693,88.74,88.6647,88.7118,37246.0
2015-06-17 12:45:00,94.24,94.27,94.23,94.25,10606.0,88.7024,88.7306,88.693,88.7118,10606.0
2015-06-17 12:50:00,94.24,94.25,94.19,94.2,47940.0,88.7024,88.7118,88.6553,88.6647,47940.0
2015-06-17 12:55:00,94.2,94.22,94.16,94.21,32108.0,88.6647,88.6836,88.6271,88.6742,32108.0
2015-06-17 13:00:00,94.21,94.23,94.17,94.21,16353.0,88.6742,88.693,88.6365,88.6742,16353.0
2015-06-17 13:05:00,94.2,94.25,94.17,94.23,28179.0,88.6647,88.7118,88.6365,88.693,28179.0
2015-06-17 13:10:00,94.24,94.26,94.19,94.26,19351.0,88.7024,88.7212,88.6553,88.7212,19351.0
2015-06-17 13:15:00,94.25,94.28,94.21,94.21,7974.0,88.7118,88.74,88.6742,88.6742,7974.0
2015-06-17 13:20:00,94.22,94.27,94.22,94.27,10494.0,88.6836,88.7306,88.6836,88.7306,10494.0
2015-06-17 13:25:00,94.27,94.27,94.2,94.2,9713.0,88.7306,88.7306,88.6647,88.6647,9713.0
2015-06-17 13:30:00,94.21,94.28,94.19,94.25,21924.0,88.6742,88.74,88.6553,88.7118,21924.0
2015-06-17 13:35:00,94.25,94.29,94.22,94.28,44374.0,88.7118,88.7495,88.6836,88.74,44374.0
2015-06-17 13:40:00,94.3,94.34,94.25,94.25,13372.0,88.7589,88.7965,88.7118,88.7118,13372.0
2015-06-17 13:45:00,94.25,94.32,94.23,94.27,20196.0,88.7118,88.7777,88.693,88.7306,20196.0
2015-06-17 13:50:00,94.26,94.37,94.24,94.37,15774.0,88.7212,88.8248,88.7024,88.8248,15774.0
2015-06-17 13:55:00,94.38,94.46,94.26,94.27,15343.0,88.8342,88.9095,88.7212,88.7306,15343.0
2015-06-17 14:00:00,94.21,94.83,94.09,94.71,76776.0,88.6742,89.2577,88.5612,89.1448,76776.0
2015-06-17 14:05:00,94.71,94.77,94.55,94.68,24922.0,89.1448,89.2013,88.9942,89.1165,24922.0
2015-06-17 14:10:00,94.66,94.72,94.61,94.68,31775.0,89.0977,89.1542,89.0507,89.1165,31775.0
2015-06-17 14:15:00,94.65,94.69,94.52,94.55,26435.0,89.0883,89.126,88.9659,88.9942,26435.0
2015-06-17 14:20:00,94.55,94.57,94.33,94.38,20312.0,88.9942,89.013,88.7871,88.8342,20312.0
2015-06-17 14:25:00,94.39,94.49,94.38,94.43,20331.0,88.8436,88.9377,88.8342,88.8812,20331.0
2015-06-17 14:30:00,94.42,94.62,94.39,94.55,38806.0,88.8718,89.0601,88.8436,88.9942,38806.0
2015-06-17 14:35:00,94.57,94.66,94.51,94.66,26613.0,89.013,89.0977,88.9565,89.0977,26613.0
2015-06-17 14:40:00,94.66,94.86,94.66,94.78,45947.0,89.0977,89.286,89.0977,89.2107,45947.0
2015-06-17 14:45:00,94.78,94.97,94.78,94.85,41719.0,89.2107,89.3895,89.2107,89.2766,41719.0
2015-06-17 14:50:00,94.81,94.87,94.78,94.85,19970.0,89.2389,89.2954,89.2107,89.2766,19970.0
2015-06-17 14:55:00,94.86,94.87,94.75,94.78,27906.0,89.286,89.2954,89.1824,89.2107,27906.0
2015-06-17 15:00:00,94.78,94.82,94.65,94.68,30349.0,89.2107,89.2483,89.0883,89.1165,30349.0
2015-06-17 15:05:00,94.68,94.68,94.52,94.53,21557.0,89.1165,89.1165,88.9659,88.9754,21557.0
2015-06-17 15:10:00,94.53,94.61,94.51,94.54,36817.0,88.9754,89.0507,88.9565,88.9848,36817.0
2015-06-17 15:15:00,94.54,94.65,94.51,94.64,53223.0,88.9848,89.0883,88.9565,89.0789,53223.0
2015-06-17 15:20:00,94.65,94.73,94.61,94.71,37365.0,89.0883,89.1636,89.0507,89.1448,37365.0
2015-06-17 15:25:00,94.72,94.78,94.66,94.67,45697.0,89.1542,89.2107,89.0977,89.1071,45697.0
2015-06-17 15:30:00,94.67,94.71,94.56,94.61,41338.0,89.1071,89.1448,89.0036,89.0507,41338.0
2015-06-17 15:35:00,94.61,94.62,94.56,94.58,39204.0,89.0507,89.0601,89.0036,89.0224,39204.0
2015-06-17 15:40:00,94.58,94.59,94.47,94.47,49417.0,89.0224,89.0318,88.9189,88.9189,49417.0
2015-06-17 15:45:00,94.46,94.51,94.36,94.46,65760.0,88.9095,88.9565,88.8153,88.9095,65760.0
2015-06-17 15:50:00,94.47,94.52,94.44,94.47,66734.0,88.9189,88.9659,88.8906,88.9189,66734.0
2015-06-17 15:55:00,94.46,94.5,94.36,94.44,161077.0,88.9095,88.9471,88.8153,88.8906,161077.0
2015-06-18 09:30:00,94.57,94.89,94.57,94.82,84912.0,89.013,89.3142,89.013,89.2483,84912.0
2015-06-18 09:35:00,94.84,94.96,94.54,94.62,50289.0,89.2671,89.3801,88.9848,89.0601,50289.0
2015-06-18 09:40:00,94.65,94.82,94.64,94.67,47679.0,89.0883,89.2483,89.0789,89.1071,47679.0
2015-06-18 09:45:00,94.68,94.93,94.66,94.9,77276.0,89.1165,89.3519,89.0977,89.3236,77276.0
2015-06-18 09:50:00,94.9,94.95,94.87,94.93,56203.0,89.3236,89.3707,89.2954,89.3519,56203.0
2015-06-18 09:55:00,94.92,94.95,94.87,94.94,24070.0,89.3424,89.3707,89.2954,89.3613,24070.0
2015-06-18 10:00:00,94.94,94.97,94.88,94.9,32231.0,89.3613,89.3895,89.3048,89.3236,32231.0
2015-06-18 10:05:00,94.9,95.12,94.9,95.11,66330.0,89.3236,89.5307,89.3236,89.5213,66330.0
2015-06-18 10:10:00,95.11,95.2,95.06,95.2,48152.0,89.5213,89.606,89.4742,89.606,48152.0
2015-06-18 10:15:00,95.21,95.3,95.2,95.3,24899.0,89.6154,89.7001,89.606,89.7001,24899.0
2015-06-18 10:20:00,95.3,95.55,95.3,95.54,85396.0,89.7001,89.9354,89.7001,89.926,85396.0
2015-06-18 10:25:00,95.53,95.6,95.49,95.5,46515.0,89.9166,89.9825,89.8789,89.8884,46515.0
2015-06-18 10:30:00,95.51,95.55,95.45,95.46,60345.0,89.8978,89.9354,89.8413,89.8507,60345.0
2015-06-18 10:35:00,95.46,95.51,95.41,95.5,34477.0,89.8507,89.8978,89.8036,89.8884,34477.0
2015-06-18 10:40:00,95.51,95.61,95.48,95.54,55551.0,89.8978,89.9919,89.8695,89.926,55551.0
2015-06-18 10:45:00,95.53,95.68,95.53,95.67,35972.0,89.9166,90.0578,89.9166,90.0484,35972.0
2015-06-18 10:50:00,95.66,95.72,95.64,95.71,28684.0,90.039,90.0954,90.0201,90.086,28684.0
2015-06-18 10:55:00,95.72,95.79,95.7,95.78,36494.0,90.0954,90.1613,90.0766,90.1519,36494.0
2015-06-18 11:00:00,95.78,95.86,95.74,95.85,35394.0,90.1519,90.2272,90.1143,90.2178,35394.0
2015-06-18 11:05:00,95.86,95.92,95.82,95.82,54782.0,90.2272,90.2837,90.1896,90.1896,54782.0
2015-06-18 11:10:00,95.82,95.89,95.81,95.89,29778.0,90.1896,90.2554,90.1801,90.2554,29778.0
2015-06-18 11:15:00,95.9,95.92,95.85,95.86,40738.0,90.2649,90.2837,90.2178,90.2272,40738.0
2015-06-18 11:20:00,95.85,95.85,95.72,95.76,27661.0,90.2178,90.2178,90.0954,90.1331,27661.0
2015-06-18 11:25:00,95.77,95.95,95.77,95.91,35337.0,90.1425,90.3119,90.1425,90.2743,35337.0
2015-06-18 11:30:00,95.92,96.05,95.92,96.0,84127.0,90.2837,90.406,90.2837,90.359,84127.0
2015-06-18 11:35:00,96.0,96.02,95.94,96.01,26243.0,90.359,90.3778,90.3025,90.3684,26243.0
2015-06-18 11:40:00,96.01,96.1,96.0,96.07,45795.0,90.3684,90.4531,90.359,90.4249,45795.0
2015-06-18 11:45:00,96.08,96.11,96.01,96.01,22692.0,90.4343,90.4625,90.3684,90.3684,22692.0
2015-06-18 11:50:00,96.01,96.09,95.99,96.06,22991.0,90.3684,90.4437,90.3496,90.4155,22991.0
2015-06-18 11:55:00,96.06,96.09,96.0,96.05,29358.0,90.4155,90.4437,90.359,90.406,29358.0
2015-06-18 12:00:00,96.04,96.06,96.01,96.03,23666.0,90.3966,90.4155,90.3684,90.3872,23666.0
2015-06-18 12:05:00,96.02,96.03,95.94,95.99,27730.0,90.3778,90.3872,90.3025,90.3496,27730.0
2015-06-18 12:10:00,96.0,96.02,95.92,95.92,27659.0,90.359,90.3778,90.2837,90.2837,27659.0
2015-06-18 12:15:00,95.91,95.92,95.79,95.92,32750.0,90.2743,90.2837,90.1613,90.2837,32750.0
2015-06-18 12:20:00,95.91,96.09,95.9,96.09,30159.0,90.2743,90.4437,90.2649,90.4437,30159.0
2015-06-18 12:25:00,96.09,96.09,95.99,95.99,16714.0,90.4437,90.4437,90.3496,90.3496,16714.0
2015-06-18 12:30:00,95.99,96.17,95.96,96.11,41743.0,90.3496,90.519,90.3213,90.4625,41743.0
2015-06-18 12:35:00,96.12,96.25,96.11,96.2,83170.0,90.4719,90.5943,90.4625,90.5472,83170.0
2015-06-18 12:40:00,96.2,96.23,96.1,96.13,28881.0,90.5472,90.5755,90.4531,90.4813,28881.0
2015-06-18 12:45:00,96.14,96.18,96.08,96.08,27437.0,90.4908,90.5284,90.4343,90.4343,27437.0
2015-06-18 12:50:00,96.09,96.13,96.01,96.03,16836.0,90.4437,90.4813,90.3684,90.3872,16836.0
2015-06-18 12:55:00,96.03,96.04,95.99,96.0,14321.0,90.3872,90.3966,90.3496,90.359,14321.0
2015-06-18 13:00:00,96.0,96.1,96.0,96.09,23974.0,90.359,90.4531,90.359,90.4437,23974.0
2015-06-18 13:05:00,96.08,96.13,95.99,95.99,25322.0,90.4343,90.4813,90.3496,90.3496,25322.0
2015-06-18 13:10:00,95.98,96.09,95.97,96.03,21792.0,90.3402,90.4437,90.3307,90.3872,21792.0
2015-06-18 13:15:00,96.03,96.04,95.91,95.94,17519.0,90.3872,90.3966,90.2743,90.3025,17519.0
2015-06-18 13:20:00,95.94,95.94,95.85,95.9,26844.0,90.3025,90.3025,90.2178,90.2649,26844.0
2015-06-18 13:25:00,95.92,95.95,95.84,95.95,29485.0,90.2837,90.3119,90.2084,90.3119,29485.0
2015-06-18 13:30:00,95.94,95.94,95.86,95.88,26691.0,90.3025,90.3025,90.2272,90.246,26691.0
2015-06-18 13:35:00,95.89,95.98,95.87,95.93,29398.0,90.2554,90.3402,90.2366,90.2931,29398.0
2015-06-18 13:40:00,95.91,95.95,95.89,95.91,16984.0,90.2743,90.3119,90.2554,90.2743,16984.0
2015-06-18 13:45:00,95.91,95.94,95.78,95.78,33662.0,90.2743,90.3025,90.1519,90.1519,33662.0
2015-06-18 13:50:00,95.79,95.88,95.78,95.78,24759.0,90.1613,90.246,90.1519,90.1519,24759.0
2015-06-18 13:55:00,95.77,95.83,95.77,95.82,20328.0,90.1425,90.199,90.1425,90.1896,20328.0
2015-06-18 14:00:00,95.81,95.82,95.75,95.8,24080.0,90.1801,90.1896,90.1237,90.1707,24080.0
2015-06-18 14:05:00,95.81,95.88,95.8,95.86,24873.0,90.1801,90.246,90.1707,90.2272,24873.0
2015-06-18 14:10:00,95.86,95.87,95.82,95.85,21624.0,90.2272,90.2366,90.1896,90.2178,21624.0
2015-06-18 14:15:00,95.86,95.89,95.81,95.82,22929.0,90.2272,90.2554,90.1801,90.1896,22929.0
2015-06-18 14:20:00,95.82,95.84,95.79,95.8,38275.0,90.1896,90.2084,90.1613,90.1707,38275.0
2015-06-18 14:25:00,95.8,95.81,95.73,95.74,23487.0,90.1707,90.1801,90.1048,90.1143,23487.0
2015-06-18 14:30:00,95.73,95.79,95.72,95.79,34262.0,90.1048,90.1613,90.0954,90.1613,34262.0
2015-06-18 14:35:00,95.79,95.88,95.75,95.88,32030.0,90.1613,90.246,90.1237,90.246,32030.0
2015-06-18 14:40:00,95.88,95.93,95.86,95.91,30579.0,90.246,90.2931,90.2272,90.2743,30579.0
2015-06-18 14:45:00,95.9,95.94,95.89,95.91,31030.0,90.2649,90.3025,90.2554,90.2743,31030.0
2015-06-18 14:50:00,95.91,95.99,95.87,95.95,30523.0,90.2743,90.3496,90.2366,90.3119,30523.0
2015-06-18 14:55:00,95.94,96.03,95.93,96.03,37939.0,90.3025,90.3872,90.2931,90.3872,37939.0
2015-06-18 15:00:00,96.04,96.06,95.96,96.04,51492.0,90.3966,90.4155,90.3213,90.3966,51492.0
2015-06-18 15:05:00,96.03,96.07,96.0,96.01,39882.0,90.3872,90.4249,90.359,90.3684,39882.0
2015-06-18 15:10:00,96.01,96.1,96.0,96.08,41535.0,90.3684,90.4531,90.359,90.4343,41535.0
2015-06-18 15:15:00,96.08,96.08,96.02,96.06,42714.0,90.4343,90.4343,90.3778,90.4155,42714.0
2015-06-18 15:20:00,96.06,96.12,96.05,96.1,45803.0,90.4155,90.4719,90.406,90.4531,45803.0
2015-06-18 15:25:00,96.09,96.23,96.09,96.23,54315.0,90.4437,90.5755,90.4437,90.5755,54315.0
2015-06-18 15:30:00,96.23,96.31,96.21,96.29,170084.0,90.5755,90.6508,90.5566,90.6319,170084.0
2015-06-18 15:35:00,96.29,96.31,96.06,96.11,127035.0,90.6319,90.6508,90.4155,90.4625,127035.0
2015-06-18 15:40:00,96.11,96.18,96.07,96.15,77520.0,90.4625,90.5284,90.4249,90.5002,77520.0
2015-06-18 15:45:00,96.15,96.21,96.14,96.17,106657.0,90.5002,90.5566,90.4908,90.519,106657.0
2015-06-18 15:50:00,96.18,96.18,96.07,96.07,106684.0,90.5284,90.5284,90.4249,90.4249,106684.0
2015-06-18 15:55:00,96.06,96.13,96.01,96.06,210377.0,90.4155,90.4813,90.3684,90.4155,210377.0
2015-06-19 09:30:00,95.82,95.96,95.75,95.8,809133.0,90.1896,90.3213,90.1237,90.1707,809133.0
2015-06-19 09:35:00,95.8,95.8,95.44,95.55,34463.0,90.1707,90.1707,89.8319,89.9354,34463.0
2015-06-19 09:40:00,95.55,95.56,95.29,95.38,41811.0,89.9354,89.9448,89.6907,89.7754,41811.0
2015-06-19 09:45:00,95.36,95.47,95.28,95.33,48140.0,89.7566,89.8601,89.6813,89.7283,48140.0
2015-06-19 09:50:00,95.31,95.4,95.28,95.34,30219.0,89.7095,89.7942,89.6813,89.7378,30219.0
2015-06-19 09:55:00,95.33,95.43,95.27,95.31,35481.0,89.7283,89.8225,89.6719,89.7095,35481.0
2015-06-19 10:00:00,95.32,95.48,95.28,95.39,38568.0,89.7189,89.8695,89.6813,89.7848,38568.0
2015-06-19 10:05:00,95.38,95.43,95.33,95.33,42492.0,89.7754,89.8225,89.7283,89.7283,42492.0
2015-06-19 10:10:00,95.35,95.38,95.26,95.26,25541.0,89.7472,89.7754,89.6625,89.6625,25541.0
2015-06-19 10:15:00,95.27,95.3,95.21,95.3,34269.0,89.6719,89.7001,89.6154,89.7001,34269.0
2015-06-19 10:20:00,95.3,95.51,95.28,95.43,28562.0,89.7001,89.8978,89.6813,89.8225,28562.0
2015-06-19 10:25:00,95.42,95.42,95.32,95.36,26069.0,89.8131,89.8131,89.7189,89.7566,26069.0
2015-06-19 10:30:00,95.36,95.39,95.24,95.27,34502.0,89.7566,89.7848,89.6436,89.6719,34502.0
2015-06-19 10:35:00,95.27,95.43,95.26,95.29,32501.0,89.6719,89.8225,89.6625,89.6907,32501.0
2015-06-19 10:40:00,95.3,95.35,95.22,95.29,28060.0,89.7001,89.7472,89.6248,89.6907,28060.0
2015-06-19 10:45:00,95.3,95.38,95.29,95.38,15274.0,89.7001,89.7754,89.6907,89.7754,15274.0
2015-06-19 10:50:00,95.39,95.46,95.36,95.42,16763.0,89.7848,89.8507,89.7566,89.8131,16763.0
2015-06-19 10:55:00,95.43,95.47,95.4,95.44,18788.0,89.8225,89.8601,89.7942,89.8319,18788.0
2015-06-19 11:00:00,95.44,95.44,95.34,95.39,20628.0,89.8319,89.8319,89.7378,89.7848,20628.0
2015-06-19 11:05:00,95.4,95.4,95.29,95.31,21635.0,89.7942,89.7942,89.6907,89.7095,21635.0
2015-06-19 11:10:00,95.3,95.36,95.27,95.36,32166.0,89.7001,89.7566,89.6719,89.7566,32166.0
2015-06-19 11:15:00,95.37,95.5,95.37,95.45,33685.0,89.766,89.8884,89.766,89.8413,33685.0
2015-06-19 11:20:00,95.44,95.45,95.36,95.4,22461.0,89.8319,89.8413,89.7566,89.7942,22461.0
2015-06-19 11:25:00,95.41,95.52,95.4,95.47,31583.0,89.8036,89.9072,89.7942,89.8601,31583.0
2015-06-19 11:30:00,95.47,95.48,95.31,95.37,33649.0,89.8601,89.8695,89.7095,89.766,33649.0
2015-06-19 11:35:00,95.37,95.39,95.32,95.32,27575.0,89.766,89.7848,89.7189,89.7189,27575.0
2015-06-19 11:40:00,95.33,95.35,95.28,95.29,17011.0,89.7283,89.7472,89.6813,89.6907,17011.0
2015-06-19 11:45:00,95.28,95.3,95.23,95.3,25091.0,89.6813,89.7001,89.6342,89.7001,25091.0
2015-06-19 11:50:00,95.29,95.33,95.28,95.33,24456.0,89.6907,89.7283,89.6813,89.7283,24456.0
2015-06-19 11:55:00,95.33,95.35,95.23,95.26,21674.0,89.7283,89.7472,89.6342,89.6625,21674.0
2015-06-19 12:00:00,95.26,95.27,95.2,95.21,27163.0,89.6625,89.6719,89.606,89.6154,27163.0
2015-06-19 12:05:00,95.21,95.22,95.11,95.12,44770.0,89.6154,89.6248,89.5213,89.5307,44770.0
2015-06-19 12:10:00,95.12,95.19,95.11,95.16,22272.0,89.5307,89.5966,89.5213,89.5683,22272.0
2015-06-19 12:15:00,95.15,95.16,95.11,95.12,20891.0,89.5589,89.5683,89.5213,89.5307,20891.0
2015-06-19 12:20:00,95.12,95.12,95.01,95.06,35913.0,89.5307,89.5307,89.4272,89.4742,35913.0
2015-06-19 12:25:00,95.05,95.13,95.05,95.08,27947.0,89.4648,89.5401,89.4648,89.493,27947.0
2015-06-19 12:30:00,95.08,95.1,95.01,95.1,26916.0,89.493,89.5119,89.4272,89.5119,26916.0
2015-06-19 12:35:00,95.1,95.15,95.1,95.12,17254.0,89.5119,89.5589,89.5119,89.5307,17254.0
2015-06-19 12:40:00,95.13,95.2,95.12,95.19,17165.0,89.5401,89.606,89.5307,89.5966,17165.0
2015-06-19 12:45:00,95.18,95.2,95.17,95.18,15903.0,89.5872,89.606,89.5777,89.5872,15903.0
2015-06-19 12:50:00,95.19,95.21,95.16,95.18,14391.0,89.5966,89.6154,89.5683,89.5872,14391.0
2015-06-19 12:55:00,95.19,95.19,95.12,95.12,14053.0,89.5966,89.5966,89.5307,89.5307,14053.0
2015-06-19 13:00:00,95.13,95.14,95.11,95.12,22670.0,89.5401,89.5495,89.5213,89.5307,22670.0
2015-06-19 13:05:00,95.11,95.11,95.01,95.03,23431.0,89.5213,89.5213,89.4272,89.446,23431.0
2015-06-19 13:10:00,95.03,95.08,95.02,95.08,11755.0,89.446,89.493,89.4366,89.493,11755.0
2015-06-19 13:15:00,95.07,95.13,95.03,95.12,22535.0,89.4836,89.5401,89.446,89.5307,22535.0
2015-06-19 13:20:00,95.13,95.13,95.08,95.09,15238.0,89.5401,89.5401,89.493,89.5024,15238.0
2015-06-19 13:25:00,95.09,95.14,95.08,95.11,15449.0,89.5024,89.5495,89.493,89.5213,15449.0
2015-06-19 13:30:00,95.12,95.16,95.09,95.16,18782.0,89.5307,89.5683,89.5024,89.5683,18782.0
2015-06-19 13:35:00,95.17,95.22,95.16,95.21,17610.0,89.5777,89.6248,89.5683,89.6154,17610.0
2015-06-19 13:40:00,95.2,95.23,95.17,95.17,30629.0,89.606,89.6342,89.5777,89.5777,30629.0
2015-06-19 13:45:00,95.17,95.19,95.14,95.15,30226.0,89.5777,89.5966,89.5495,89.5589,30226.0
2015-06-19 13:50:00,95.15,95.16,95.12,95.15,24675.0,89.5589,89.5683,89.5307,89.5589,24675.0
2015-06-19 13:55:00,95.14,95.2,95.13,95.19,31580.0,89.5495,89.606,89.5401,89.5966,31580.0
2015-06-19 14:00:00,95.19,95.19,95.12,95.14,24149.0,89.5966,89.5966,89.5307,89.5495,24149.0
2015-06-19 14:05:00,95.14,95.2,95.12,95.19,60199.0,89.5495,89.606,89.5307,89.5966,60199.0
2015-06-19 14:10:00,95.19,95.21,95.09,95.1,54330.0,89.5966,89.6154,89.5024,89.5119,54330.0
2015-06-19 14:15:00,95.1,95.19,95.07,95.15,27105.0,89.5119,89.5966,89.4836,89.5589,27105.0
2015-06-19 14:20:00,95.15,95.15,95.03,95.05,19652.0,89.5589,89.5589,89.446,89.4648,19652.0
2015-06-19 14:25:00,95.04,95.08,95.01,95.05,28183.0,89.4554,89.493,89.4272,89.4648,28183.0
2015-06-19 14:30:00,95.05,95.06,95.01,95.02,22997.0,89.4648,89.4742,89.4272,89.4366,22997.0
2015-06-19 14:35:00,95.02,95.02,94.95,95.0,40937.0,89.4366,89.4366,89.3707,89.4177,40937.0
2015-06-19 14:40:00,95.0,95.03,94.92,94.93,29623.0,89.4177,89.446,89.3424,89.3519,29623.0
2015-06-19 14:45:00,94.93,94.93,94.86,94.87,48553.0,89.3519,89.3519,89.286,89.2954,48553.0
2015-06-19 14:50:00,94.87,94.88,94.8,94.83,30608.0,89.2954,89.3048,89.2295,89.2577,30608.0
2015-06-19 14:55:00,94.82,94.96,94.82,94.95,37322.0,89.2483,89.3801,89.2483,89.3707,37322.0
2015-06-19 15:00:00,94.95,94.96,94.9,94.92,28406.0,89.3707,89.3801,89.3236,89.3424,28406.0
2015-06-19 15:05:00,94.91,94.93,94.85,94.93,27979.0,89.333,89.3519,89.2766,89.3519,27979.0
2015-06-19 15:10:00,94.93,94.97,94.91,94.94,60059.0,89.3519,89.3895,89.333,89.3613,60059.0
2015-06-19 15:15:00,94.95,94.95,94.84,94.89,49410.0,89.3707,89.3707,89.2671,89.3142,49410.0
2015-06-19 15:20:00,94.89,94.89,94.8,94.82,52095.0,89.3142,89.3142,89.2295,89.2483,52095.0
2015-06-19 15:25:00,94.83,94.84,94.73,94.74,82454.0,89.2577,89.2671,89.1636,89.173,82454.0
2015-06-19 15:30:00,94.74,94.95,94.72,94.92,65966.0,89.173,89.3707,89.1542,89.3424,65966.0
2015-06-19 15:35:00,94.92,94.99,94.92,94.95,57584.0,89.3424,89.4083,89.3424,89.3707,57584.0
2015-06-19 15:40:00,94.95,95.01,94.94,94.95,71179.0,89.3707,89.4272,89.3613,89.3707,71179.0
2015-06-19 15:45:00,94.96,95.05,94.95,95.03,142678.0,89.3801,89.4648,89.3707,89.446,142678.0
2015-06-19 15:50:00,95.03,95.04,94.95,94.96,137633.0,89.446,89.4554,89.3707,89.3801,137633.0
2015-06-19 15:55:00,94.95,94.95,94.76,94.76,306633.0,89.3707,89.3707,89.1918,89.1918,306633.0
2015-06-22 09:30:00,95.59,96.13,95.55,96.06,124295.0,89.9731,90.4813,89.9354,90.4155,124295.0
2015-06-22 09:35:00,96.05,96.07,95.79,95.92,43952.0,90.406,90.4249,90.1613,90.2837,43952.0
2015-06-22 09:40:00,95.92,95.95,95.63,95.74,69319.0,90.2837,90.3119,90.0107,90.1143,69319.0
2015-06-22 09:45:00,95.75,95.96,95.73,95.9,46700.0,90.1237,90.3213,90.1048,90.2649,46700.0
2015-06-22 09:50:00,95.89,95.97,95.88,95.91,18092.0,90.2554,90.3307,90.246,90.2743,18092.0
2015-06-22 09:55:00,95.91,95.91,95.82,95.89,20859.0,90.2743,90.2743,90.1896,90.2554,20859.0
2015-06-22 10:00:00,95.9,95.9,95.67,95.7,35292.0,90.2649,90.2649,90.0484,90.0766,35292.0
2015-06-22 10:05:00,95.72,95.85,95.72,95.83,39571.0,90.0954,90.2178,90.0954,90.199,39571.0
2015-06-22 10:10:00,95.83,95.88,95.77,95.85,36551.0,90.199,90.246,90.1425,90.2178,36551.0
2015-06-22 10:15:00,95.85,95.86,95.77,95.83,15059.0,90.2178,90.2272,90.1425,90.199,15059.0
2015-06-22 10:20:00,95.83,95.83,95.75,95.8,12294.0,90.199,90.199,90.1237,90.1707,12294.0
2015-06-22 10:25:00,95.81,95.82,95.76,95.79,14484.0,90.1801,90.1896,90.1331,90.1613,14484.0
2015-06-22 10:30:00,95.78,95.84,95.73,95.76,21407.0,90.1519,90.2084,90.1048,90.1331,21407.0
2015-06-22 10:35:00,95.75,95.75,95.68,95.69,15823.0,90.1237,90.1237,90.0578,90.0672,15823.0
2015-06-22 10:40:00,95.68,95.86,95.67,95.82,41421.0,90.0578,90.2272,90.0484,90.1896,41421.0
2015-06-22 10:45:00,95.82,95.95,95.82,95.84,27693.0,90.1896,90.3119,90.1896,90.2084,27693.0
2015-06-22 10:50:00,95.85,95.85,95.77,95.82,14555.0,90.2178,90.2178,90.1425,90.1896,14555.0
2015-06-22 10:55:00,95.82,95.9,95.8,95.84,27234.0,90.1896,90.2649,90.1707,90.2084,27234.0
2015-06-22 11:00:00,95.83,95.84,95.79,95.82,33027.0,90.199,90.2084,90.1613,90.1896,33027.0
2015-06-22 11:05:00,95.81,95.86,95.79,95.82,31958.0,90.1801,90.2272,90.1613,90.1896,31958.0
2015-06-22 11:10:00,95.81,95.87,95.8,95.85,12190.0,90.1801,90.2366,90.1707,90.2178,12190.0
2015-06-22 11:15:00,95.86,95.93,95.86,95.88,17009.0,90.2272,90.2931,90.2272,90.246,17009.0
2015-06-22 11:20:00,95.87,95.97,95.85,95.97,17128.0,90.2366,90.3307,90.2178,90.3307,17128.0
2015-06-22 11:25:00,95.97,95.98,95.89,95.95,25367.0,90.3307,90.3402,90.2554,90.3119,25367.0
2015-06-22 11:30:00,95.97,95.98,95.9,95.92,13484.0,90.3307,90.3402,90.2649,90.2837,13484.0
2015-06-22 11:35:00,95.92,95.93,95.86,95.86,14977.0,90.2837,90.2931,90.2272,90.2272,14977.0
2015-06-22 11:40:00,95.86,95.88,95.73,95.87,67188.0,90.2272,90.246,90.1048,90.2366,67188.0
2015-06-22 11:45:00,95.86,95.94,95.84,95.87,27542.0,90.2272,90.3025,90.2084,90.2366,27542.0
2015-06-22 11:50:00,95.87,95.92,95.78,95.82,149986.0,90.2366,90.2837,90.1519,90.1896,149986.0
2015-06-22 11:55:00,95.82,95.83,95.69,95.7,34743.0,90.1896,90.199,90.0672,90.0766,34743.0
2015-06-22 12:00:00,95.7,95.74,95.67,95.68,20730.0,90.0766,90.1143,90.0484,90.0578,20730.0
2015-06-22 12:05:00,95.68,95.73,95.62,95.64,20069.0,90.0578,90.1048,90.0013,90.0201,20069.0
2015-06-22 12:10:00,95.64,95.64,95.55,95.6,17736.0,90.0201,90.0201,89.9354,89.9825,17736.0
2015-06-22 12:15:00,95.6,95.61,95.55,95.55,13554.0,89.9825,89.9919,89.9354,89.9354,13554.0
2015-06-22 12:20:00,95.55,95.55,95.42,95.46,19416.0,89.9354,89.9354,89.8131,89.8507,19416.0
2015-06-22 12:25:00,95.47,95.47,95.34,95.41,33469.0,89.8601,89.8601,89.7378,89.8036,33469.0
2015-06-22 12:30:00,95.42,95.52,95.4,95.52,25897.0,89.8131,89.9072,89.7942,89.9072,25897.0
2015-06-22 12:35:00,95.53,95.58,95.5,95.56,18958.0,89.9166,89.9637,89.8884,89.9448,18958.0
2015-06-22 12:40:00,95.57,95.57,95.5,95.54,20598.0,89.9542,89.9542,89.8884,89.926,20598.0
2015-06-22 12:45:00,95.52,95.54,95.48,95.52,10658.0,89.9072,89.926,89.8695,89.9072,10658.0
2015-06-22 12:50:00,95.53,95.54,95.48,95.53,11996.0,89.9166,89.926,89.8695,89.9166,11996.0
2015-06-22 12:55:00,95.53,95.59,95.53,95.58,12092.0,89.9166,89.9731,89.9166,89.9637,12092.0
2015-06-22 13:00:00,95.58,95.58,95.52,95.57,5758.0,89.9637,89.9637,89.9072,89.9542,5758.0
2015-06-22 13:05:00,95.56,95.56,95.42,95.43,36197.0,89.9448,89.9448,89.8131,89.8225,36197.0
2015-06-22 13:10:00,95.43,95.49,95.42,95.46,18633.0,89.8225,89.8789,89.8131,89.8507,18633.0
2015-06-22 13:15:00,95.47,95.49,95.36,95.4,23254.0,89.8601,89.8789,89.7566,89.7942,23254.0
2015-06-22 13:20:00,95.4,95.48,95.39,95.46,19660.0,89.7942,89.8695,89.7848,89.8507,19660.0
2015-06-22 13:25:00,95.46,95.47,95.35,95.35,11654.0,89.8507,89.8601,89.7472,89.7472,11654.0
2015-06-22 13:30:00,95.37,95.38,95.29,95.35,23744.0,89.766,89.7754,89.6907,89.7472,23744.0
2015-06-22 13:35:00,95.36,95.38,95.31,95.34,16334.0,89.7566,89.7754,89.7095,89.7378,16334.0
2015-06-22 13:40:00,95.32,95.39,95.32,95.35,12559.0,89.7189,89.7848,89.7189,89.7472,12559.0
2015-06-22 13:45:00,95.36,95.46,95.33,95.41,21860.0,89.7566,89.8507,89.7283,89.8036,21860.0
2015-06-22 13:50:00,95.41,95.47,95.4,95.45,16856.0,89.8036,89.8601,89.7942,89.8413,16856.0
2015-06-22 13:55:00,95.45,95.47,95.39,95.45,24532.0,89.8413,89.8601,89.7848,89.8413,24532.0
2015-06-22 14:00:00,95.44,95.46,95.4,95.41,26999.0,89.8319,89.8507,89.7942,89.8036,26999.0
2015-06-22 14:05:00,95.4,95.42,95.39,95.4,37522.0,89.7942,89.8131,89.7848,89.7942,37522.0
2015-06-22 14:10:00,95.39,95.41,95.38,95.4,14864.0,89.7848,89.8036,89.7754,89.7942,14864.0
2015-06-22 14:15:00,95.4,95.41,95.37,95.39,17702.0,89.7942,89.8036,89.766,89.7848,17702.0
2015-06-22 14:20:00,95.4,95.44,95.36,95.38,22126.0,89.7942,89.8319,89.7566,89.7754,22126.0
2015-06-22 14:25:00,95.38,95.38,95.3,95.31,22466.0,89.7754,89.7754,89.7001,89.7095,22466.0
2015-06-22 14:30:00,95.3,95.37,95.26,95.34,37261.0,89.7001,89.766,89.6625,89.7378,37261.0
2015-06-22 14:35:00,95.34,95.39,95.33,95.38,48304.0,89.7378,89.7848,89.7283,89.7754,48304.0
2015-06-22 14:40:00,95.38,95.4,95.33,95.38,41717.0,89.7754,89.7942,89.7283,89.7754,41717.0
2015-06-22 14:45:00,95.38,95.39,95.33,95.38,37693.0,89.7754,89.7848,89.7283,89.7754,37693.0
2015-06-22 14:50:00,95.38,95.5,95.37,95.45,28353.0,89.7754,89.8884,89.766,89.8413,28353.0
2015-06-22 14:55:00,95.44,95.46,95.39,95.39,29955.0,89.8319,89.8507,89.7848,89.7848,29955.0
2015-06-22 15:00:00,95.39,95.45,95.36,95.45,34148.0,89.7848,89.8413,89.7566,89.8413,34148.0
2015-06-22 15:05:00,95.45,95.5,95.44,95.48,22961.0,89.8413,89.8884,89.8319,89.8695,22961.0
2015-06-22 15:10:00,95.49,95.51,95.46,95.51,26914.0,89.8789,89.8978,89.8507,89.8978,26914.0
2015-06-22 15:15:00,95.5,95.51,95.41,95.42,20756.0,89.8884,89.8978,89.8036,89.8131,20756.0
2015-06-22 15:20:00,95.43,95.51,95.43,95.49,26448.0,89.8225,89.8978,89.8225,89.8789,26448.0
2015-06-22 15:25:00,95.5,95.5,95.44,95.46,17526.0,89.8884,89.8884,89.8319,89.8507,17526.0
2015-06-22 15:30:00,95.47,95.49,95.42,95.44,20747.0,89.8601,89.8789,89.8131,89.8319,20747.0
2015-06-22 15:35:00,95.44,95.44,95.34,95.4,50037.0,89.8319,89.8319,89.7378,89.7942,50037.0
2015-06-22 15:40:00,95.39,95.42,95.35,95.36,74751.0,89.7848,89.8131,89.7472,89.7566,74751.0
2015-06-22 15:45:00,95.36,95.42,95.33,95.41,63927.0,89.7566,89.8131,89.7283,89.8036,63927.0
2015-06-22 15:50:00,95.41,95.43,95.35,95.35,57087.0,89.8036,89.8225,89.7472,89.7472,57087.0
2015-06-22 15:55:00,95.35,95.43,95.26,95.38,229367.0,89.7472,89.8225,89.6625,89.7754,229367.0
2015-06-23 09:30:00,95.67,95.89,95.35,95.37,128661.0,90.0484,90.2554,89.7472,89.766,128661.0
2015-06-23 09:35:00,95.38,95.57,95.37,95.54,65730.0,89.7754,89.9542,89.766,89.926,65730.0
2015-06-23 09:40:00,95.55,95.78,95.52,95.72,59990.0,89.9354,90.1519,89.9072,90.0954,59990.0
2015-06-23 09:45:00,95.72,95.77,95.59,95.61,46897.0,90.0954,90.1425,89.9731,89.9919,46897.0
2015-06-23 09:50:00,95.62,95.73,95.49,95.56,56756.0,90.0013,90.1048,89.8789,89.9448,56756.0
2015-06-23 09:55:00,95.56,95.62,95.45,95.62,30908.0,89.9448,90.0013,89.8413,90.0013,30908.0
2015-06-23 10:00:00,95.6,95.73,95.54,95.73,56226.0,89.9825,90.1048,89.926,90.1048,56226.0
2015-06-23 10:05:00,95.74,95.85,95.65,95.67,63613.0,90.1143,90.2178,90.0295,90.0484,63613.0
2015-06-23 10:10:00,95.69,95.79,95.68,95.79,31124.0,90.0672,90.1613,90.0578,90.1613,31124.0
2015-06-23 10:15:00,95.79,95.83,95.52,95.52,26716.0,90.1613,90.199,89.9072,89.9072,26716.0
2015-06-23 10:20:00,95.52,95.57,95.5,95.53,12234.0,89.9072,89.9542,89.8884,89.9166,12234.0
2015-06-23 10:25:00,95.53,95.55,95.44,95.52,16706.0,89.9166,89.9354,89.8319,89.9072,16706.0
2015-06-23 10:30:00,95.51,95.62,95.49,95.56,20240.0,89.8978,90.0013,89.8789,89.9448,20240.0
2015-06-23 10:35:00,95.55,95.62,95.53,95.54,16987.0,89.9354,90.0013,89.9166,89.926,16987.0
2015-06-23 10:40:00,95.52,95.56,95.44,95.5,19649.0,89.9072,89.9448,89.8319,89.8884,19649.0
2015-06-23 10:45:00,95.49,95.62,95.49,95.62,23520.0,89.8789,90.0013,89.8789,90.0013,23520.0
2015-06-23 10:50:00,95.63,95.63,95.54,95.61,14677.0,90.0107,90.0107,89.926,89.9919,14677.0
2015-06-23 10:55:00,95.61,95.64,95.57,95.61,13940.0,89.9919,90.0201,89.9542,89.9919,13940.0
2015-06-23 11:00:00,95.62,95.72,95.57,95.7,41935.0,90.0013,90.0954,89.9542,90.0766,41935.0
2015-06-23 11:05:00,95.71,95.81,95.68,95.8,28153.0,90.086,90.1801,90.0578,90.1707,28153.0
2015-06-23 11:10:00,95.81,95.9,95.81,95.84,27209.0,90.1801,90.2649,90.1801,90.2084,27209.0
2015-06-23 11:15:00,95.85,95.87,95.75,95.8,15721.0,90.2178,90.2366,90.1237,90.1707,15721.0
2015-06-23 11:20:00,95.8,95.81,95.67,95.7,15094.0,90.1707,90.1801,90.0484,90.0766,15094.0
2015-06-23 11:25:00,95.7,95.77,95.68,95.68,23693.0,90.0766,90.1425,90.0578,90.0578,23693.0
2015-06-23 11:30:00,95.7,95.79,95.64,95.77,25240.0,90.0766,90.1613,90.0201,90.1425,25240.0
2015-06-23 11:35:00,95.78,95.91,95.75,95.85,57482.0,90.1519,90.2743,90.1237,90.2178,57482.0
2015-06-23 11:40:00,95.86,95.89,95.8,95.84,25973.0,90.2272,90.2554,90.1707,90.2084,25973.0
2015-06-23 11:45:00,95.85,95.94,95.84,95.93,25738.0,90.2178,90.3025,90.2084,90.2931,25738.0
2015-06-23 11:50:00,95.94,95.95,95.89,95.9,21299.0,90.3025,90.3119,90.2554,90.2649,21299.0
2015-06-23 11:55:00,95.89,95.91,95.83,95.88,36089.0,90.2554,90.2743,90.199,90.246,36089.0
2015-06-23 12:00:00,95.88,95.89,95.72,95.8,35334.0,90.246,90.2554,90.0954,90.1707,35334.0
2015-06-23 12:05:00,95.79,95.8,95.67,95.72,37815.0,90.1613,90.1707,90.0484,90.0954,37815.0
2015-06-23 12:10:00,95.71,95.73,95.67,95.68,37287.0,90.086,90.1048,90.0484,90.0578,37287.0
2015-06-23 12:15:00,95.68,95.77,95.67,95.73,15241.0,90.0578,90.1425,90.0484,90.1048,15241.0
2015-06-23 12:20:00,95.75,95.77,95.71,95.72,16000.0,90.1237,90.1425,90.086,90.0954,16000.0
2015-06-23 12:25:00,95.72,95.83,95.72,95.82,21763.0,90.0954,90.199,90.0954,90.1896,21763.0
2015-06-23 12:30:00,95.81,95.86,95.78,95.82,15350.0,90.1801,90.2272,90.1519,90.1896,15350.0
2015-06-23 12:35:00,95.83,95.89,95.81,95.83,34692.0,90.199,90.2554,90.1801,90.199,34692.0
2015-06-23 12:40:00,95.83,95.92,95.81,95.88,22747.0,90.199,90.2837,90.1801,90.246,22747.0
2015-06-23 12:45:00,95.87,95.87,95.78,95.84,15088.0,90.2366,90.2366,90.1519,90.2084,15088.0
2015-06-23 12:50:00,95.86,95.86,95.81,95.81,13157.0,90.2272,90.2272,90.1801,90.1801,13157.0
2015-06-23 12:55:00,95.8,95.83,95.75,95.79,12070.0,90.1707,90.199,90.1237,90.1613,12070.0
2015-06-23 13:00:00,95.79,95.84,95.79,95.81,10645.0,90.1613,90.2084,90.1613,90.1801,10645.0
2015-06-23 13:05:00,95.81,95.82,95.72,95.75,15937.0,90.1801,90.1896,90.0954,90.1237,15937.0
2015-06-23 13:10:00,95.76,95.83,95.75,95.81,17454.0,90.1331,90.199,90.1237,90.1801,17454.0
2015-06-23 13:15:00,95.8,95.89,95.8,95.86,13617.0,90.1707,90.2554,90.1707,90.2272,13617.0
2015-06-23 13:20:00,95.88,95.88,95.85,95.87,21544.0,90.246,90.246,90.2178,90.2366,21544.0
2015-06-23 13:25:00,95.88,95.89,95.84,95.87,12945.0,90.246,90.2554,90.2084,90.2366,12945.0
2015-06-23 13:30:00,95.87,95.92,95.87,95.9,10530.0,90.2366,90.2837,90.2366,90.2649,10530.0
2015-06-23 13:35:00,95.91,95.93,95.9,95.92,14839.0,90.2743,90.2931,90.2649,90.2837,14839.0
2015-06-23 13:40:00,95.92,95.98,95.92,95.96,19948.0,90.2837,90.3402,90.2837,90.3213,19948.0
2015-06-23 13:45:00,95.96,95.98,95.93,95.96,15358.0,90.3213,90.3402,90.2931,90.3213,15358.0
2015-06-23 13:50:00,95.96,95.97,95.88,95.89,14308.0,90.3213,90.3307,90.246,90.2554,14308.0
2015-06-23 13:55:00,95.9,95.9,95.86,95.87,8157.0,90.2649,90.2649,90.2272,90.2366,8157.0
2015-06-23 14:00:00,95.88,95.89,95.83,95.83,30302.0,90.246,90.2554,90.199,90.199,30302.0
2015-06-23 14:05:00,95.83,95.84,95.76,95.77,19871.0,90.199,90.2084,90.1331,90.1425,19871.0
2015-06-23 14:10:00,95.76,95.78,95.7,95.7,13411.0,90.1331,90.1519,90.0766,90.0766,13411.0
2015-06-23 14:15:00,95.7,95.75,95.64,95.69,56081.0,90.0766,90.1237,90.0201,90.0672,56081.0
2015-06-23 14:20:00,95.69,95.69,95.62,95.64,17598.0,90.0672,90.0672,90.0013,90.0201,17598.0
2015-06-23 14:25:00,95.64,95.65,95.53,95.54,32270.0,90.0201,90.0295,89.9166,89.926,32270.0
2015-06-23 14:30:00,95.54,95.56,95.49,95.49,25369.0,89.926,89.9448,89.8789,89.8789,25369.0
2015-06-23 14:35:00,95.49,95.64,95.44,95.58,46680.0,89.8789,90.0201,89.8319,89.9637,46680.0
2015-06-23 14:40:00,95.58,95.65,95.56,95.61,23494.0,89.9637,90.0295,89.9448,89.9919,23494.0
2015-06-23 14:45:00,95.61,95.68,95.6,95.61,22074.0,89.9919,90.0578,89.9825,89.9919,22074.0
2015-06-23 14:50:00,95.61,95.63,95.55,95.59,18525.0,89.9919,90.0107,89.9354,89.9731,18525.0
2015-06-23 14:55:00,95.59,95.6,95.54,95.54,16348.0,89.9731,89.9825,89.926,89.926,16348.0
2015-06-23 15:00:00,95.54,95.55,95.51,95.52,21998.0,89.926,89.9354,89.8978,89.9072,21998.0
2015-06-23 15:05:00,95.52,95.52,95.45,95.46,25366.0,89.9072,89.9072,89.8413,89.8507,25366.0
2015-06-23 15:10:00,95.47,95.52,95.43,95.5,38519.0,89.8601,89.9072,89.8225,89.8884,38519.0
2015-06-23 15:15:00,95.5,95.53,95.49,95.53,22168.0,89.8884,89.9166,89.8789,89.9166,22168.0
2015-06-23 15:20:00,95.53,95.53,95.46,95.47,37847.0,89.9166,89.9166,89.8507,89.8601,37847.0
2015-06-23 15:25:00,95.47,95.52,95.44,95.51,37005.0,89.8601,89.9072,89.8319,89.8978,37005.0
2015-06-23 15:30:00,95.5,95.6,95.5,95.59,36409.0,89.8884,89.9825,89.8884,89.9731,36409.0
2015-06-23 15:35:00,95.59,95.66,95.58,95.65,70855.0,89.9731,90.039,89.9637,90.0295,70855.0
2015-06-23 15:40:00,95.65,95.67,95.56,95.56,73218.0,90.0295,90.0484,89.9448,89.9448,73218.0
2015-06-23 15:45:00,95.56,95.71,95.5,95.7,92044.0,89.9448,90.086,89.8884,90.0766,92044.0
2015-06-23 15:50:00,95.7,95.73,95.67,95.71,98318.0,90.0766,90.1048,90.0484,90.086,98318.0
2015-06-23 15:55:00,95.71,95.82,95.62,95.62,399271.0,90.086,90.1896,90.0013,90.0013,399271.0
2015-06-24 09:30:00,95.38,95.71,95.29,95.42,73130.0,89.7754,90.086,89.6907,89.8131,73130.0
2015-06-24 09:35:00,95.45,95.57,95.35,95.43,70004.0,89.8413,89.9542,89.7472,89.8225,70004.0
2015-06-24 09:40:00,95.45,95.67,95.41,95.66,31371.0,89.8413,90.0484,89.8036,90.039,31371.0
2015-06-24 09:45:00,95.67,95.8,95.57,95.7,55239.0,90.0484,90.1707,89.9542,90.0766,55239.0
2015-06-24 09:50:00,95.71,95.75,95.7,95.74,23045.0,90.086,90.1237,90.0766,90.1143,23045.0
2015-06-24 09:55:00,95.74,95.82,95.7,95.72,27525.0,90.1143,90.1896,90.0766,90.0954,27525.0
2015-06-24 10:00:00,95.72,95.81,95.7,95.72,42923.0,90.0954,90.1801,90.0766,90.0954,42923.0
2015-06-24 10:05:00,95.7,95.73,95.7,95.72,24124.0,90.0766,90.1048,90.0766,90.0954,24124.0
2015-06-24 10:10:00,95.73,95.78,95.68,95.76,29541.0,90.1048,90.1519,90.0578,90.1331,29541.0
2015-06-24 10:15:00,95.76,95.81,95.7,95.78,17449.0,90.1331,90.1801,90.0766,90.1519,17449.0
2015-06-24 10:20:00,95.78,95.79,95.75,95.78,15327.0,90.1519,90.1613,90.1237,90.1519,15327.0
2015-06-24 10:25:00,95.78,96.08,95.75,96.0,81148.0,90.1519,90.4343,90.1237,90.359,81148.0
2015-06-24 10:30:00,96.02,96.13,95.92,95.99,29668.0,90.3778,90.4813,90.2837,90.3496,29668.0
2015-06-24 10:35:00,95.98,95.99,95.86,95.86,16622.0,90.3402,90.3496,90.2272,90.2272,16622.0
2015-06-24 10:40:00,95.85,95.92,95.81,95.9,159954.0,90.2178,90.2837,90.1801,90.2649,159954.0
2015-06-24 10:45:00,95.9,96.15,95.89,95.93,95027.0,90.2649,90.5002,90.2554,90.2931,95027.0
2015-06-24 10:50:00,95.93,95.95,95.84,95.88,16613.0,90.2931,90.3119,90.2084,90.246,16613.0
2015-06-24 10:55:00,95.87,95.87,95.79,95.83,15388.0,90.2366,90.2366,90.1613,90.199,15388.0
2015-06-24 11:00:00,95.84,95.88,95.69,95.7,19324.0,90.2084,90.246,90.0672,90.0766,19324.0
2015-06-24 11:05:00,95.71,95.75,95.68,95.72,9401.0,90.086,90.1237,90.0578,90.0954,9401.0
2015-06-24 11:10:00,95.72,95.74,95.65,95.69,14742.0,90.0954,90.1143,90.0295,90.0672,14742.0
2015-06-24 11:15:00,95.7,95.75,95.66,95.71,19105.0,90.0766,90.1237,90.039,90.086,19105.0
2015-06-24 11:20:00,95.7,95.76,95.69,95.71,21578.0,90.0766,90.1331,90.0672,90.086,21578.0
2015-06-24 11:25:00,95.72,95.89,95.71,95.88,57781.0,90.0954,90.2554,90.086,90.246,57781.0
2015-06-24 11:30:00,95.89,95.89,95.82,95.83,8774.0,90.2554,90.2554,90.1896,90.199,8774.0
2015-06-24 11:35:00,95.82,95.85,95.77,95.8,22108.0,90.1896,90.2178,90.1425,90.1707,22108.0
2015-06-24 11:40:00,95.81,95.92,95.76,95.89,29619.0,90.1801,90.2837,90.1331,90.2554,29619.0
2015-06-24 11:45:00,95.89,95.91,95.85,95.88,8177.0,90.2554,90.2743,90.2178,90.246,8177.0
2015-06-24 11:50:00,95.88,95.89,95.8,95.81,15320.0,90.246,90.2554,90.1707,90.1801,15320.0
2015-06-24 11:55:00,95.8,95.87,95.79,95.85,35441.0,90.1707,90.2366,90.1613,90.2178,35441.0
2015-06-24 12:00:00,95.84,95.84,95.66,95.7,39177.0,90.2084,90.2084,90.039,90.0766,39177.0
2015-06-24 12:05:00,95.7,95.81,95.68,95.78,46772.0,90.0766,90.1801,90.0578,90.1519,46772.0
2015-06-24 12:10:00,95.77,95.87,95.74,95.83,53657.0,90.1425,90.2366,90.1143,90.199,53657.0
2015-06-24 12:15:00,95.83,95.84,95.78,95.81,28558.0,90.199,90.2084,90.1519,90.1801,28558.0
2015-06-24 12:20:00,95.82,95.86,95.8,95.82,97242.0,90.1896,90.2272,90.1707,90.1896,97242.0
2015-06-24 12:25:00,95.83,95.83,95.8,95.81,14356.0,90.199,90.199,90.1707,90.1801,14356.0
2015-06-24 12:30:00,95.82,95.83,95.77,95.81,12607.0,90.1896,90.199,90.1425,90.1801,12607.0
2015-06-24 12:35:00,95.81,95.83,95.8,95.82,12332.0,90.1801,90.199,90.1707,90.1896,12332.0
2015-06-24 12:40:00,95.82,95.82,95.72,95.73,80172.0,90.1896,90.1896,90.0954,90.1048,80172.0
2015-06-24 12:45:00,95.74,95.77,95.61,95.66,47416.0,90.1143,90.1425,89.9919,90.039,47416.0
2015-06-24 12:50:00,95.66,95.72,95.59,95.65,39101.0,90.039,90.0954,89.9731,90.0295,39101.0
2015-06-24 12:55:00,95.63,95.74,95.58,95.7,56608.0,90.0107,90.1143,89.9637,90.0766,56608.0
2015-06-24 13:00:00,95.69,95.74,95.64,95.74,32430.0,90.0672,90.1143,90.0201,90.1143,32430.0
2015-06-24 13:05:00,95.74,95.82,95.73,95.81,21131.0,90.1143,90.1896,90.1048,90.1801,21131.0
2015-06-24 13:10:00,95.81,95.84,95.78,95.81,29179.0,90.1801,90.2084,90.1519,90.1801,29179.0
2015-06-24 13:15:00,95.79,95.79,95.72,95.75,17753.0,90.1613,90.1613,90.0954,90.1237,17753.0
2015-06-24 13:20:00,95.76,95.81,95.69,95.7,34018.0,90.1331,90.1801,90.0672,90.0766,34018.0
2015-06-24 13:25:00,95.69,95.73,95.63,95.67,26355.0,90.0672,90.1048,90.0107,90.0484,26355.0
2015-06-24 13:30:00,95.66,95.74,95.66,95.72,37867.0,90.039,90.1143,90.039,90.0954,37867.0
2015-06-24 13:35:00,95.72,95.78,95.7,95.7,22717.0,90.0954,90.1519,90.0766,90.0766,22717.0
2015-06-24 13:40:00,95.71,95.74,95.64,95.7,40863.0,90.086,90.1143,90.0201,90.0766,40863.0
2015-06-24 13:45:00,95.71,95.8,95.68,95.75,21921.0,90.086,90.1707,90.0578,90.1237,21921.0
2015-06-24 13:50:00,95.76,95.8,95.73,95.73,26543.0,90.1331,90.1707,90.1048,90.1048,26543.0
2015-06-24 13:55:00,95.75,95.8,95.74,95.78,11921.0,90.1237,90.1707,90.1143,90.1519,11921.0
2015-06-24 14:00:00,95.78,95.78,95.72,95.73,11189.0,90.1519,90.1519,90.0954,90.1048,11189.0
2015-06-24 14:05:00,95.73,95.77,95.73,95.75,16700.0,90.1048,90.1425,90.1048,90.1237,16700.0
2015-06-24 14:10:00,95.74,95.74,95.68,95.68,13948.0,90.1143,90.1143,90.0578,90.0578,13948.0
2015-06-24 14:15:00,95.68,95.69,95.62,95.62,14337.0,90.0578,90.0672,90.0013,90.0013,14337.0
2015-06-24 14:20:00,95.61,95.65,95.58,95.64,20190.0,89.9919,90.0295,89.9637,90.0201,20190.0
2015-06-24 14:25:00,95.64,95.83,95.64,95.83,117714.0,90.0201,90.199,90.0201,90.199,117714.0
2015-06-24 14:30:00,95.82,95.92,95.8,95.87,66484.0,90.1896,90.2837,90.1707,90.2366,66484.0
2015-06-24 14:35:00,95.87,95.96,95.85,95.91,26723.0,90.2366,90.3213,90.2178,90.2743,26723.0
2015-06-24 14:40:00,95.91,95.91,95.86,95.86,11185.0,90.2743,90.2743,90.2272,90.2272,11185.0
2015-06-24 14:45:00,95.86,95.92,95.82,95.84,65431.0,90.2272,90.2837,90.1896,90.2084,65431.0
2015-06-24 14:50:00,95.85,95.9,95.8,95.87,43851.0,90.2178,90.2649,90.1707,90.2366,43851.0
2015-06-24 14:55:00,95.87,95.89,95.82,95.82,10218.0,90.2366,90.2554,90.1896,90.1896,10218.0
2015-06-24 15:00:00,95.82,95.83,95.71,95.72,21492.0,90.1896,90.199,90.086,90.0954,21492.0
2015-06-24 15:05:00,95.71,95.71,95.63,95.65,25247.0,90.086,90.086,90.0107,90.0295,25247.0
2015-06-24 15:10:00,95.65,95.7,95.62,95.69,29168.0,90.0295,90.0766,90.0013,90.0672,29168.0
2015-06-24 15:15:00,95.69,95.72,95.66,95.66,28103.0,90.0672,90.0954,90.039,90.039,28103.0
2015-06-24 15:20:00,95.66,95.77,95.64,95.76,31974.0,90.039,90.1425,90.0201,90.1331,31974.0
2015-06-24 15:25:00,95.75,95.85,95.74,95.78,50149.0,90.1237,90.2178,90.1143,90.1519,50149.0
2015-06-24 15:30:00,95.77,95.81,95.76,95.8,32612.0,90.1425,90.1801,90.1331,90.1707,32612.0
2015-06-24 15:35:00,95.79,95.8,95.71,95.73,41823.0,90.1613,90.1707,90.086,90.1048,41823.0
2015-06-24 15:40:00,95.74,95.75,95.64,95.69,53977.0,90.1143,90.1237,90.0201,90.0672,53977.0
2015-06-24 15:45:00,95.69,95.69,95.52,95.52,57786.0,90.0672,90.0672,89.9072,89.9072,57786.0
2015-06-24 15:50:00,95.52,95.63,95.5,95.62,73321.0,89.9072,90.0107,89.8884,90.0013,73321.0
2015-06-24 15:55:00,95.62,95.62,95.52,95.54,128906.0,90.0013,90.0013,89.9072,89.926,128906.0
2015-06-25 09:30:00,95.87,95.87,95.43,95.43,84274.0,90.2366,90.2366,89.8225,89.8225,84274.0
2015-06-25 09:35:00,95.48,95.57,95.24,95.27,32913.0,89.8695,89.9542,89.6436,89.6719,32913.0
2015-06-25 09:40:00,95.26,95.31,94.81,94.93,55628.0,89.6625,89.7095,89.2389,89.3519,55628.0
2015-06-25 09:45:00,94.93,95.17,94.84,95.1,63245.0,89.3519,89.5777,89.2671,89.5119,63245.0
2015-06-25 09:50:00,95.11,95.29,95.04,95.21,43253.0,89.5213,89.6907,89.4554,89.6154,43253.0
2015-06-25 09:55:00,95.19,95.26,95.16,95.21,17939.0,89.5966,89.6625,89.5683,89.6154,17939.0
2015-06-25 10:00:00,95.17,95.26,95.16,95.21,23859.0,89.5777,89.6625,89.5683,89.6154,23859.0
2015-06-25 10:05:00,95.2,95.29,95.18,95.27,30108.0,89.606,89.6907,89.5872,89.6719,30108.0
2015-06-25 10:10:00,95.26,95.51,95.25,95.5,25592.0,89.6625,89.8978,89.653,89.8884,25592.0
2015-06-25 10:15:00,95.49,95.49,95.26,95.28,19892.0,89.8789,89.8789,89.6625,89.6813,19892.0
2015-06-25 10:20:00,95.29,95.32,95.26,95.29,12554.0,89.6907,89.7189,89.6625,89.6907,12554.0
2015-06-25 10:25:00,95.29,95.36,95.26,95.3,22361.0,89.6907,89.7566,89.6625,89.7001,22361.0
2015-06-25 10:30:00,95.32,95.36,95.22,95.25,16953.0,89.7189,89.7566,89.6248,89.653,16953.0
2015-06-25 10:35:00,95.25,95.26,95.18,95.23,14220.0,89.653,89.6625,89.5872,89.6342,14220.0
2015-06-25 10:40:00,95.24,95.27,95.13,95.18,44306.0,89.6436,89.6719,89.5401,89.5872,44306.0
2015-06-25 10:45:00,95.19,95.26,95.17,95.22,9193.0,89.5966,89.6625,89.5777,89.6248,9193.0
2015-06-25 10:50:00,95.22,95.24,95.05,95.17,71055.0,89.6248,89.6436,89.4648,89.5777,71055.0
2015-06-25 10:55:00,95.18,95.23,95.18,95.23,21880.0,89.5872,89.6342,89.5872,89.6342,21880.0
2015-06-25 11:00:00,95.23,95.38,95.23,95.33,37261.0,89.6342,89.7754,89.6342,89.7283,37261.0
2015-06-25 11:05:00,95.3,95.31,95.22,95.24,34062.0,89.7001,89.7095,89.6248,89.6436,34062.0
2015-06-25 11:10:00,95.24,95.32,95.21,95.24,16333.0,89.6436,89.7189,89.6154,89.6436,16333.0
2015-06-25 11:15:00,95.23,95.24,95.14,95.15,17055.0,89.6342,89.6436,89.5495,89.5589,17055.0
2015-06-25 11:20:00,95.16,95.16,95.07,95.08,22241.0,89.5683,89.5683,89.4836,89.493,22241.0
2015-06-25 11:25:00,95.08,95.08,94.96,94.98,54006.0,89.493,89.493,89.3801,89.3989,54006.0
2015-06-25 11:30:00,94.99,95.07,94.98,95.07,18313.0,89.4083,89.4836,89.3989,89.4836,18313.0
2015-06-25 11:35:00,95.05,95.07,94.88,95.07,66213.0,89.4648,89.4836,89.3048,89.4836,66213.0
2015-06-25 11:40:00,95.06,95.11,95.02,95.02,15412.0,89.4742,89.5213,89.4366,89.4366,15412.0
2015-06-25 11:45:00,95.02,95.02,94.91,94.93,16333.0,89.4366,89.4366,89.333,89.3519,16333.0
2015-06-25 11:50:00,94.91,94.97,94.91,94.95,22337.0,89.333,89.3895,89.333,89.3707,22337.0
2015-06-25 11:55:00,94.95,95.04,94.95,95.02,17759.0,89.3707,89.4554,89.3707,89.4366,17759.0
2015-06-25 12:00:00,95.02,95.04,94.95,94.97,13125.0,89.4366,89.4554,89.3707,89.3895,13125.0
2015-06-25 12:05:00,94.98,94.99,94.93,94.94,9811.0,89.3989,89.4083,89.3519,89.3613,9811.0
2015-06-25 12:10:00,94.94,94.94,94.83,94.84,20322.0,89.3613,89.3613,89.2577,89.2671,20322.0
2015-06-25 12:15:00,94.84,94.92,94.83,94.88,16495.0,89.2671,89.3424,89.2577,89.3048,16495.0
2015-06-25 12:20:00,94.88,94.88,94.8,94.81,12081.0,89.3048,89.3048,89.2295,89.2389,12081.0
2015-06-25 12:25:00,94.8,94.8,94.72,94.72,17382.0,89.2295,89.2295,89.1542,89.1542,17382.0
2015-06-25 12:30:00,94.72,94.81,94.71,94.81,20087.0,89.1542,89.2389,89.1448,89.2389,20087.0
2015-06-25 12:35:00,94.81,94.81,94.74,94.79,14080.0,89.2389,89.2389,89.173,89.2201,14080.0
2015-06-25 12:40:00,94.79,94.79,94.71,94.75,22828.0,89.2201,89.2201,89.1448,89.1824,22828.0
2015-06-25 12:45:00,94.75,94.78,94.74,94.77,14278.0,89.1824,89.2107,89.173,89.2013,14278.0
2015-06-25 12:50:00,94.77,94.78,94.75,94.76,30849.0,89.2013,89.2107,89.1824,89.1918,30849.0
2015-06-25 12:55:00,94.76,94.85,94.75,94.8,50615.0,89.1918,89.2766,89.1824,89.2295,50615.0
2015-06-25 13:00:00,94.8,94.81,94.71,94.76,25330.0,89.2295,89.2389,89.1448,89.1918,25330.0
2015-06-25 13:05:00,94.77,94.79,94.72,94.76,27882.0,89.2013,89.2201,89.1542,89.1918,27882.0
2015-06-25 13:10:00,94.76,94.86,94.75,94.79,16550.0,89.1918,89.286,89.1824,89.2201,16550.0
2015-06-25 13:15:00,94.8,94.84,94.79,94.83,32190.0,89.2295,89.2671,89.2201,89.2577,32190.0
2015-06-25 13:20:00,94.83,94.83,94.8,94.81,12396.0,89.2577,89.2577,89.2295,89.2389,12396.0
2015-06-25 13:25:00,94.81,94.82,94.78,94.81,23295.0,89.2389,89.2483,89.2107,89.2389,23295.0
2015-06-25 13:30:00,94.8,94.81,94.71,94.71,28748.0,89.2295,89.2389,89.1448,89.1448,28748.0
2015-06-25 13:35:00,94.72,94.8,94.72,94.8,9577.0,89.1542,89.2295,89.1542,89.2295,9577.0
2015-06-25 13:40:00,94.8,94.81,94.76,94.78,15405.0,89.2295,89.2389,89.1918,89.2107,15405.0
2015-06-25 13:45:00,94.79,94.81,94.77,94.8,18501.0,89.2201,89.2389,89.2013,89.2295,18501.0
2015-06-25 13:50:00,94.81,94.81,94.76,94.76,18839.0,89.2389,89.2389,89.1918,89.1918,18839.0
2015-06-25 13:55:00,94.77,94.79,94.75,94.75,30356.0,89.2013,89.2201,89.1824,89.1824,30356.0
2015-06-25 14:00:00,94.76,94.76,94.66,94.67,21776.0,89.1918,89.1918,89.0977,89.1071,21776.0
2015-06-25 14:05:00,94.66,94.66,94.5,94.51,35401.0,89.0977,89.0977,88.9471,88.9565,35401.0
2015-06-25 14:10:00,94.5,94.56,94.44,94.52,54051.0,88.9471,89.0036,88.8906,88.9659,54051.0
2015-06-25 14:15:00,94.52,94.62,94.5,94.61,23144.0,88.9659,89.0601,88.9471,89.0507,23144.0
2015-06-25 14:20:00,94.61,94.61,94.51,94.53,12679.0,89.0507,89.0507,88.9565,88.9754,12679.0
2015-06-25 14:25:00,94.54,94.54,94.28,94.34,95218.0,88.9848,88.9848,88.74,88.7965,95218.0
2015-06-25 14:30:00,94.33,94.41,94.31,94.41,31606.0,88.7871,88.8624,88.7683,88.8624,31606.0
2015-06-25 14:35:00,94.41,94.56,94.41,94.56,24935.0,88.8624,89.0036,88.8624,89.0036,24935.0
2015-06-25 14:40:00,94.55,94.62,94.54,94.58,22176.0,88.9942,89.0601,88.9848,89.0224,22176.0
2015-06-25 14:45:00,94.58,94.59,94.53,94.59,35031.0,89.0224,89.0318,88.9754,89.0318,35031.0
2015-06-25 14:50:00,94.59,94.59,94.54,94.57,27581.0,89.0318,89.0318,88.9848,89.013,27581.0
2015-06-25 14:55:00,94.57,94.63,94.51,94.62,17486.0,89.013,89.0695,88.9565,89.0601,17486.0
2015-06-25 15:00:00,94.62,94.77,94.6,94.77,26666.0,89.0601,89.2013,89.0412,89.2013,26666.0
2015-06-25 15:05:00,94.77,94.85,94.75,94.82,21661.0,89.2013,89.2766,89.1824,89.2483,21661.0
2015-06-25 15:10:00,94.83,94.83,94.75,94.75,26580.0,89.2577,89.2577,89.1824,89.1824,26580.0
2015-06-25 15:15:00,94.76,94.76,94.64,94.66,28908.0,89.1918,89.1918,89.0789,89.0977,28908.0
2015-06-25 15:20:00,94.68,94.72,94.66,94.71,24635.0,89.1165,89.1542,89.0977,89.1448,24635.0
2015-06-25 15:25:00,94.71,94.73,94.67,94.7,32808.0,89.1448,89.1636,89.1071,89.1354,32808.0
2015-06-25 15:30:00,94.7,94.75,94.66,94.67,42283.0,89.1354,89.1824,89.0977,89.1071,42283.0
2015-06-25 15:35:00,94.67,94.73,94.66,94.7,36724.0,89.1071,89.1636,89.0977,89.1354,36724.0
2015-06-25 15:40:00,94.7,94.7,94.6,94.63,52380.0,89.1354,89.1354,89.0412,89.0695,52380.0
2015-06-25 15:45:00,94.63,94.66,94.58,94.61,60493.0,89.0695,89.0977,89.0224,89.0507,60493.0
2015-06-25 15:50:00,94.61,94.61,94.49,94.52,99606.0,89.0507,89.0507,88.9377,88.9659,99606.0
2015-06-25 15:55:00,94.52,94.57,94.44,94.46,243506.0,88.9659,89.013,88.8906,88.9095,243506.0
2015-06-26 09:30:00,94.8,94.82,94.61,94.65,36273.0,89.2295,89.2483,89.0507,89.0883,36273.0
2015-06-26 09:35:00,94.64,94.67,94.45,94.53,17512.0,89.0789,89.1071,88.9001,88.9754,17512.0
2015-06-26 09:40:00,94.54,94.69,94.44,94.62,27711.0,88.9848,89.126,88.8906,89.0601,27711.0
2015-06-26 09:45:00,94.62,94.67,94.53,94.58,19165.0,89.0601,89.1071,88.9754,89.0224,19165.0
2015-06-26 09:50:00,94.58,94.58,94.41,94.49,18045.0,89.0224,89.0224,88.8624,88.9377,18045.0
2015-06-26 09:55:00,94.47,94.64,94.47,94.55,41921.0,88.9189,89.0789,88.9189,88.9942,41921.0
2015-06-26 10:00:00,94.56,94.67,94.45,94.49,46606.0,89.0036,89.1071,88.9001,88.9377,46606.0
2015-06-26 10:05:00,94.49,94.51,94.36,94.42,17734.0,88.9377,88.9565,88.8153,88.8718,17734.0
2015-06-26 10:10:00,94.41,94.45,94.28,94.38,53346.0,88.8624,88.9001,88.74,88.8342,53346.0
2015-06-26 10:15:00,94.38,94.54,94.35,94.42,27669.0,88.8342,88.9848,88.8059,88.8718,27669.0
2015-06-26 10:20:00,94.42,94.45,94.23,94.28,15884.0,88.8718,88.9001,88.693,88.74,15884.0
2015-06-26 10:25:00,94.29,94.47,94.27,94.47,19833.0,88.7495,88.9189,88.7306,88.9189,19833.0
2015-06-26 10:30:00,94.47,94.47,94.39,94.43,20707.0,88.9189,88.9189,88.8436,88.8812,20707.0
2015-06-26 10:35:00,94.43,94.58,94.41,94.55,19667.0,88.8812,89.0224,88.8624,88.9942,19667.0
2015-06-26 10:40:00,94.55,94.55,94.41,94.41,13716.0,88.9942,88.9942,88.8624,88.8624,13716.0
2015-06-26 10:45:00,94.39,94.41,94.34,94.35,11944.0,88.8436,88.8624,88.7965,88.8059,11944.0
2015-06-26 10:50:00,94.36,94.37,94.29,94.3,13523.0,88.8153,88.8248,88.7495,88.7589,13523.0
2015-06-26 10:55:00,94.29,94.32,94.14,94.14,24951.0,88.7495,88.7777,88.6083,88.6083,24951.0
2015-06-26 11:00:00,94.15,94.22,94.13,94.15,20907.0,88.6177,88.6836,88.5989,88.6177,20907.0
2015-06-26 11:05:00,94.15,94.26,94.11,94.26,24426.0,88.6177,88.7212,88.58,88.7212,24426.0
2015-06-26 11:10:00,94.24,94.34,94.23,94.33,9997.0,88.7024,88.7965,88.693,88.7871,9997.0
2015-06-26 11:15:00,94.31,94.37,94.31,94.34,12793.0,88.7683,88.8248,88.7683,88.7965,12793.0
2015-06-26 11:20:00,94.35,94.35,94.3,94.35,15310.0,88.8059,88.8059,88.7589,88.8059,15310.0
2015-06-26 11:25:00,94.36,94.38,94.28,94.3,17990.0,88.8153,88.8342,88.74,88.7589,17990.0
2015-06-26 11:30:00,94.31,94.38,94.27,94.3,17202.0,88.7683,88.8342,88.7306,88.7589,17202.0
2015-06-26 11:35:00,94.3,94.36,94.29,94.34,9408.0,88.7589,88.8153,88.7495,88.7965,9408.0
2015-06-26 11:40:00,94.34,94.37,94.25,94.37,21103.0,88.7965,88.8248,88.7118,88.8248,21103.0
2015-06-26 11:45:00,94.36,94.41,94.35,94.4,12388.0,88.8153,88.8624,88.8059,88.853,12388.0
2015-06-26 11:50:00,94.4,94.41,94.24,94.27,32201.0,88.853,88.8624,88.7024,88.7306,32201.0
2015-06-26 11:55:00,94.27,94.32,94.25,94.28,11612.0,88.7306,88.7777,88.7118,88.74,11612.0
2015-06-26 12:00:00,94.29,94.34,94.24,94.32,61955.0,88.7495,88.7965,88.7024,88.7777,61955.0
2015-06-26 12:05:00,94.32,94.36,94.29,94.35,25717.0,88.7777,88.8153,88.7495,88.8059,25717.0
2015-06-26 12:10:00,94.36,94.4,94.27,94.28,29141.0,88.8153,88.853,88.7306,88.74,29141.0
2015-06-26 12:15:00,94.28,94.33,94.27,94.31,11222.0,88.74,88.7871,88.7306,88.7683,11222.0
2015-06-26 12:20:00,94.32,94.34,94.24,94.24,13764.0,88.7777,88.7965,88.7024,88.7024,13764.0
2015-06-26 12:25:00,94.24,94.31,94.24,94.31,14189.0,88.7024,88.7683,88.7024,88.7683,14189.0
2015-06-26 12:30:00,94.3,94.3,94.21,94.23,16960.0,88.7589,88.7589,88.6742,88.693,16960.0
2015-06-26 12:35:00,94.23,94.31,94.22,94.28,7898.0,88.693,88.7683,88.6836,88.74,7898.0
2015-06-26 12:40:00,94.28,94.3,94.25,94.27,11230.0,88.74,88.7589,88.7118,88.7306,11230.0
2015-06-26 12:45:00,94.27,94.31,94.25,94.25,10852.0,88.7306,88.7683,88.7118,88.7118,10852.0
2015-06-26 12:50:00,94.25,94.31,94.2,94.2,19134.0,88.7118,88.7683,88.6647,88.6647,19134.0
2015-06-26 12:55:00,94.19,94.2,94.05,94.06,49310.0,88.6553,88.6647,88.5236,88.533,49310.0
2015-06-26 13:00:00,94.06,94.09,93.99,94.04,55018.0,88.533,88.5612,88.4671,88.5141,55018.0
2015-06-26 13:05:00,94.03,94.05,94.0,94.02,18370.0,88.5047,88.5236,88.4765,88.4953,18370.0
2015-06-26 13:10:00,94.01,94.02,93.94,93.99,15310.0,88.4859,88.4953,88.42,88.4671,15310.0
2015-06-26 13:15:00,94.01,94.08,93.97,93.97,21929.0,88.4859,88.5518,88.4483,88.4483,21929.0
2015-06-26 13:20:00,93.97,93.98,93.9,93.94,10305.0,88.4483,88.4577,88.3824,88.42,10305.0
2015-06-26 13:25:00,93.95,94.02,93.95,94.0,18230.0,88.4294,88.4953,88.4294,88.4765,18230.0
2015-06-26 13:30:00,94.0,94.01,93.97,94.0,15426.0,88.4765,88.4859,88.4483,88.4765,15426.0
2015-06-26 13:35:00,94.01,94.01,93.97,93.98,20364.0,88.4859,88.4859,88.4483,88.4577,20364.0
2015-06-26 13:40:00,93.98,94.21,93.97,94.16,24027.0,88.4577,88.6742,88.4483,88.6271,24027.0
2015-06-26 13:45:00,94.15,94.21,94.1,94.12,18148.0,88.6177,88.6742,88.5706,88.5894,18148.0
2015-06-26 13:50:00,94.13,94.2,94.12,94.2,20804.0,88.5989,88.6647,88.5894,88.6647,20804.0
2015-06-26 13:55:00,94.2,94.27,94.2,94.21,10913.0,88.6647,88.7306,88.6647,88.6742,10913.0
2015-06-26 14:00:00,94.21,94.28,94.2,94.28,8603.0,88.6742,88.74,88.6647,88.74,8603.0
2015-06-26 14:05:00,94.28,94.28,94.2,94.22,17600.0,88.74,88.74,88.6647,88.6836,17600.0
2015-06-26 14:10:00,94.21,94.26,94.18,94.24,36496.0,88.6742,88.7212,88.6459,88.7024,36496.0
2015-06-26 14:15:00,94.25,94.27,94.22,94.26,31508.0,88.7118,88.7306,88.6836,88.7212,31508.0
2015-06-26 14:20:00,94.26,94.32,94.26,94.3,46225.0,88.7212,88.7777,88.7212,88.7589,46225.0
2015-06-26 14:25:00,94.3,94.34,94.29,94.34,16612.0,88.7589,88.7965,88.7495,88.7965,16612.0
2015-06-26 14:30:00,94.32,94.41,94.31,94.4,23348.0,88.7777,88.8624,88.7683,88.853,23348.0
2015-06-26 14:35:00,94.41,94.42,94.35,94.41,23866.0,88.8624,88.8718,88.8059,88.8624,23866.0
2015-06-26 14:40:00,94.41,94.46,94.41,94.46,48537.0,88.8624,88.9095,88.8624,88.9095,48537.0
2015-06-26 14:45:00,94.45,94.53,94.44,94.51,51690.0,88.9001,88.9754,88.8906,88.9565,51690.0
2015-06-26 14:50:00,94.51,94.52,94.47,94.5,26646.0,88.9565,88.9659,88.9189,88.9471,26646.0
2015-06-26 14:55:00,94.51,94.58,94.48,94.54,47342.0,88.9565,89.0224,88.9283,88.9848,47342.0
2015-06-26 15:00:00,94.54,94.65,94.54,94.65,36197.0,88.9848,89.0883,88.9848,89.0883,36197.0
2015-06-26 15:05:00,94.65,94.73,94.62,94.63,34353.0,89.0883,89.1636,89.0601,89.0695,34353.0
2015-06-26 15:10:00,94.62,94.65,94.56,94.59,29018.0,89.0601,89.0883,89.0036,89.0318,29018.0
2015-06-26 15:15:00,94.59,94.73,94.59,94.72,26737.0,89.0318,89.1636,89.0318,89.1542,26737.0
2015-06-26 15:20:00,94.71,94.75,94.6,94.67,47729.0,89.1448,89.1824,89.0412,89.1071,47729.0
2015-06-26 15:25:00,94.67,94.75,94.64,94.75,29621.0,89.1071,89.1824,89.0789,89.1824,29621.0
2015-06-26 15:30:00,94.75,94.83,94.68,94.75,50301.0,89.1824,89.2577,89.1165,89.1824,50301.0
2015-06-26 15:35:00,94.74,94.74,94.52,94.55,33816.0,89.173,89.173,88.9659,88.9942,33816.0
2015-06-26 15:40:00,94.54,94.56,94.45,94.52,30693.0,88.9848,89.0036,88.9001,88.9659,30693.0
2015-06-26 15:45:00,94.52,94.57,94.45,94.53,84720.0,88.9659,89.013,88.9001,88.9754,84720.0
2015-06-26 15:50:00,94.53,94.59,94.52,94.58,60201.0,88.9754,89.0318,88.9659,89.0224,60201.0
2015-06-26 15:55:00,94.57,94.62,94.5,94.52,216673.0,89.013,89.0601,88.9471,88.9659,216673.0
2015-06-29 09:30:00,93.68,93.83,93.4,93.75,137320.0,88.1753,88.3165,87.9118,88.2412,137320.0
2015-06-29 09:35:00,93.8,94.03,93.76,94.02,114130.0,88.2883,88.5047,88.2506,88.4953,114130.0
2015-06-29 09:40:00,94.02,94.12,93.86,93.94,49221.0,88.4953,88.5894,88.3447,88.42,49221.0
2015-06-29 09:45:00,93.98,94.09,93.94,94.04,30831.0,88.4577,88.5612,88.42,88.5141,30831.0
2015-06-29 09:50:00,94.03,94.09,93.91,93.98,22755.0,88.5047,88.5612,88.3918,88.4577,22755.0
2015-06-29 09:55:00,93.99,93.99,93.67,93.68,49673.0,88.4671,88.4671,88.1659,88.1753,49673.0
2015-06-29 10:00:00,93.65,93.78,93.64,93.78,44261.0,88.1471,88.2694,88.1377,88.2694,44261.0
2015-06-29 10:05:00,93.76,93.86,93.69,93.74,30500.0,88.2506,88.3447,88.1847,88.2318,30500.0
2015-06-29 10:10:00,93.73,93.74,93.6,93.62,47712.0,88.2224,88.2318,88.1,88.1188,47712.0
2015-06-29 10:15:00,93.61,93.66,93.53,93.59,66296.0,88.1094,88.1565,88.0341,88.0906,66296.0
2015-06-29 10:20:00,93.57,93.65,93.42,93.63,35679.0,88.0718,88.1471,87.9306,88.1282,35679.0
2015-06-29 10:25:00,93.62,93.62,93.38,93.41,33495.0,88.1188,88.1188,87.8929,87.9212,33495.0
2015-06-29 10:30:00,93.4,93.43,93.32,93.38,38530.0,87.9118,87.94,87.8365,87.8929,38530.0
2015-06-29 10:35:00,93.38,93.45,93.34,93.39,43681.0,87.8929,87.9588,87.8553,87.9023,43681.0
2015-06-29 10:40:00,93.38,93.44,93.37,93.43,11837.0,87.8929,87.9494,87.8835,87.94,11837.0
2015-06-29 10:45:00,93.41,93.5,93.36,93.36,27472.0,87.9212,88.0059,87.8741,87.8741,27472.0
2015-06-29 10:50:00,93.35,93.38,93.31,93.35,30552.0,87.8647,87.8929,87.827,87.8647,30552.0
2015-06-29 10:55:00,93.34,93.34,93.06,93.1,31658.0,87.8553,87.8553,87.5917,87.6294,31658.0
2015-06-29 11:00:00,93.11,93.21,93.09,93.1,43555.0,87.6388,87.7329,87.62,87.6294,43555.0
2015-06-29 11:05:00,93.09,93.13,93.01,93.04,41139.0,87.62,87.6576,87.5447,87.5729,41139.0
2015-06-29 11:10:00,93.04,93.07,92.95,92.97,62327.0,87.5729,87.6011,87.4882,87.507,62327.0
2015-06-29 11:15:00,92.98,93.05,92.94,92.97,30808.0,87.5164,87.5823,87.4788,87.507,30808.0
2015-06-29 11:20:00,92.96,93.1,92.95,93.02,68726.0,87.4976,87.6294,87.4882,87.5541,68726.0
2015-06-29 11:25:00,93.02,93.09,93.0,93.05,48894.0,87.5541,87.62,87.5353,87.5823,48894.0
2015-06-29 11:30:00,93.05,93.06,92.84,92.86,39731.0,87.5823,87.5917,87.3847,87.4035,39731.0
2015-06-29 11:35:00,92.87,92.96,92.84,92.86,43460.0,87.4129,87.4976,87.3847,87.4035,43460.0
2015-06-29 11:40:00,92.86,92.93,92.86,92.93,14953.0,87.4035,87.4694,87.4035,87.4694,14953.0
2015-06-29 11:45:00,92.95,93.03,92.91,93.0,20199.0,87.4882,87.5635,87.4505,87.5353,20199.0
2015-06-29 11:50:00,93.0,93.02,92.96,93.01,21966.0,87.5353,87.5541,87.4976,87.5447,21966.0
2015-06-29 11:55:00,93.0,93.04,92.99,93.02,20278.0,87.5353,87.5729,87.5258,87.5541,20278.0
2015-06-29 12:00:00,93.02,93.03,92.98,92.98,31055.0,87.5541,87.5635,87.5164,87.5164,31055.0
2015-06-29 12:05:00,92.99,93.06,92.98,93.04,18746.0,87.5258,87.5917,87.5164,87.5729,18746.0
2015-06-29 12:10:00,93.03,93.03,92.94,92.95,26836.0,87.5635,87.5635,87.4788,87.4882,26836.0
2015-06-29 12:15:00,92.94,92.97,92.85,92.86,31562.0,87.4788,87.507,87.3941,87.4035,31562.0
2015-06-29 12:20:00,92.86,92.94,92.85,92.93,41189.0,87.4035,87.4788,87.3941,87.4694,41189.0
2015-06-29 12:25:00,92.94,92.97,92.87,92.94,27352.0,87.4788,87.507,87.4129,87.4788,27352.0
2015-06-29 12:30:00,92.92,93.01,92.9,92.96,35584.0,87.46,87.5447,87.4411,87.4976,35584.0
2015-06-29 12:35:00,92.96,92.98,92.9,92.92,22417.0,87.4976,87.5164,87.4411,87.46,22417.0
2015-06-29 12:40:00,92.92,92.95,92.9,92.95,15025.0,87.46,87.4882,87.4411,87.4882,15025.0
2015-06-29 12:45:00,92.96,92.98,92.93,92.96,9199.0,87.4976,87.5164,87.4694,87.4976,9199.0
2015-06-29 12:50:00,92.96,93.04,92.93,92.99,25662.0,87.4976,87.5729,87.4694,87.5258,25662.0
2015-06-29 12:55:00,93.0,93.02,92.93,93.02,23507.0,87.5353,87.5541,87.4694,87.5541,23507.0
2015-06-29 13:00:00,93.0,93.01,92.93,92.95,29723.0,87.5353,87.5447,87.4694,87.4882,29723.0
2015-06-29 13:05:00,92.94,92.94,92.87,92.9,37116.0,87.4788,87.4788,87.4129,87.4411,37116.0
2015-06-29 13:10:00,92.88,92.88,92.82,92.85,39632.0,87.4223,87.4223,87.3658,87.3941,39632.0
2015-06-29 13:15:00,92.86,92.96,92.85,92.96,13455.0,87.4035,87.4976,87.3941,87.4976,13455.0
2015-06-29 13:20:00,92.96,93.04,92.96,93.02,13858.0,87.4976,87.5729,87.4976,87.5541,13858.0
2015-06-29 13:25:00,93.01,93.03,92.98,92.98,22470.0,87.5447,87.5635,87.5164,87.5164,22470.0
2015-06-29 13:30:00,92.99,93.04,92.99,93.04,24975.0,87.5258,87.5729,87.5258,87.5729,24975.0
2015-06-29 13:35:00,93.05,93.05,92.95,93.04,31800.0,87.5823,87.5823,87.4882,87.5729,31800.0
2015-06-29 13:40:00,93.04,93.05,92.95,92.98,38305.0,87.5729,87.5823,87.4882,87.5164,38305.0
2015-06-29 13:45:00,92.97,93.07,92.97,93.03,13355.0,87.507,87.6011,87.507,87.5635,13355.0
2015-06-29 13:50:00,93.03,93.05,92.98,92.98,23361.0,87.5635,87.5823,87.5164,87.5164,23361.0
2015-06-29 13:55:00,92.98,92.98,92.88,92.97,39522.0,87.5164,87.5164,87.4223,87.507,39522.0
2015-06-29 14:00:00,92.98,92.99,92.92,92.94,14794.0,87.5164,87.5258,87.46,87.4788,14794.0
2015-06-29 14:05:00,92.93,92.93,92.85,92.91,26134.0,87.4694,87.4694,87.3941,87.4505,26134.0
2015-06-29 14:10:00,92.92,92.92,92.71,92.73,33677.0,87.46,87.46,87.2623,87.2811,33677.0
2015-06-29 14:15:00,92.73,92.78,92.7,92.76,21032.0,87.2811,87.3282,87.2529,87.3094,21032.0
2015-06-29 14:20:00,92.76,92.78,92.6,92.68,30404.0,87.3094,87.3282,87.1588,87.2341,30404.0
2015-06-29 14:25:00,92.69,92.69,92.58,92.59,21952.0,87.2435,87.2435,87.1399,87.1494,21952.0
2015-06-29 14:30:00,92.58,92.61,92.52,92.52,48580.0,87.1399,87.1682,87.0835,87.0835,48580.0
2015-06-29 14:35:00,92.52,92.76,92.51,92.75,36862.0,87.0835,87.3094,87.0741,87.2999,36862.0
2015-06-29 14:40:00,92.74,92.87,92.72,92.87,38585.0,87.2905,87.4129,87.2717,87.4129,38585.0
2015-06-29 14:45:00,92.84,92.96,92.84,92.9,37837.0,87.3847,87.4976,87.3847,87.4411,37837.0
2015-06-29 14:50:00,92.87,92.87,92.76,92.78,13834.0,87.4129,87.4129,87.3094,87.3282,13834.0
2015-06-29 14:55:00,92.78,92.78,92.7,92.71,24539.0,87.3282,87.3282,87.2529,87.2623,24539.0
2015-06-29 15:00:00,92.71,92.77,92.61,92.61,28496.0,87.2623,87.3188,87.1682,87.1682,28496.0
2015-06-29 15:05:00,92.6,92.73,92.6,92.68,31799.0,87.1588,87.2811,87.1588,87.2341,31799.0
2015-06-29 15:10:00,92.67,92.82,92.66,92.69,45230.0,87.2247,87.3658,87.2152,87.2435,45230.0
2015-06-29 15:15:00,92.71,92.82,92.63,92.8,73662.0,87.2623,87.3658,87.187,87.347,73662.0
2015-06-29 15:20:00,92.8,92.91,92.74,92.88,35736.0,87.347,87.4505,87.2905,87.4223,35736.0
2015-06-29 15:25:00,92.87,92.88,92.71,92.73,53283.0,87.4129,87.4223,87.2623,87.2811,53283.0
2015-06-29 15:30:00,92.71,92.78,92.62,92.7,116648.0,87.2623,87.3282,87.1776,87.2529,116648.0
2015-06-29 15:35:00,92.7,92.71,92.57,92.65,135160.0,87.2529,87.2623,87.1305,87.2058,135160.0
2015-06-29 15:40:00,92.65,92.72,92.59,92.59,186486.0,87.2058,87.2717,87.1494,87.1494,186486.0
2015-06-29 15:45:00,92.58,92.62,92.41,92.62,147407.0,87.1399,87.1776,86.9799,87.1776,147407.0
2015-06-29 15:50:00,92.61,92.72,92.59,92.68,148771.0,87.1682,87.2717,87.1494,87.2341,148771.0
2015-06-29 15:55:00,92.67,92.72,92.55,92.55,369365.0,87.2247,87.2717,87.1117,87.1117,369365.0
2015-06-30 09:30:00,93.2,93.4,93.11,93.25,125637.0,87.7235,87.9118,87.6388,87.7706,125637.0
2015-06-30 09:35:00,93.24,93.34,93.14,93.16,35128.0,87.7612,87.8553,87.667,87.6859,35128.0
2015-06-30 09:40:00,93.16,93.28,93.1,93.21,38734.0,87.6859,87.7988,87.6294,87.7329,38734.0
2015-06-30 09:45:00,93.24,93.35,92.91,93.18,71255.0,87.7612,87.8647,87.4505,87.7047,71255.0
2015-06-30 09:50:00,93.17,93.43,93.11,93.14,42366.0,87.6953,87.94,87.6388,87.667,42366.0
2015-06-30 09:55:00,93.11,93.2,93.05,93.13,34069.0,87.6388,87.7235,87.5823,87.6576,34069.0
2015-06-30 10:00:00,93.13,93.26,93.07,93.13,24087.0,87.6576,87.78,87.6011,87.6576,24087.0
2015-06-30 10:05:00,93.13,93.22,93.11,93.16,28078.0,87.6576,87.7423,87.6388,87.6859,28078.0
2015-06-30 10:10:00,93.15,93.29,93.09,93.12,40961.0,87.6764,87.8082,87.62,87.6482,40961.0
2015-06-30 10:15:00,93.11,93.18,93.06,93.16,31049.0,87.6388,87.7047,87.5917,87.6859,31049.0
2015-06-30 10:20:00,93.15,93.24,93.09,93.13,125712.0,87.6764,87.7612,87.62,87.6576,125712.0
2015-06-30 10:25:00,93.12,93.33,93.12,93.32,45873.0,87.6482,87.8459,87.6482,87.8365,45873.0
2015-06-30 10:30:00,93.3,93.3,93.16,93.19,33872.0,87.8176,87.8176,87.6859,87.7141,33872.0
2015-06-30 10:35:00,93.2,93.24,93.13,93.19,23417.0,87.7235,87.7612,87.6576,87.7141,23417.0
2015-06-30 10:40:00,93.19,93.19,93.03,93.09,18270.0,87.7141,87.7141,87.5635,87.62,18270.0
2015-06-30 10:45:00,93.08,93.13,92.93,92.99,32725.0,87.6106,87.6576,87.4694,87.5258,32725.0
2015-06-30 10:50:00,92.98,93.07,92.89,93.05,30186.0,87.5164,87.6011,87.4317,87.5823,30186.0
2015-06-30 10:55:00,93.05,93.25,93.0,93.19,41876.0,87.5823,87.7706,87.5353,87.7141,41876.0
2015-06-30 11:00:00,93.18,93.22,93.11,93.2,18244.0,87.7047,87.7423,87.6388,87.7235,18244.0
2015-06-30 11:05:00,93.2,93.32,93.19,93.32,35894.0,87.7235,87.8365,87.7141,87.8365,35894.0
2015-06-30 11:10:00,93.33,93.35,93.23,93.31,28123.0,87.8459,87.8647,87.7517,87.827,28123.0
2015-06-30 11:15:00,93.32,93.49,93.32,93.41,23609.0,87.8365,87.9965,87.8365,87.9212,23609.0
2015-06-30 11:20:00,93.41,93.5,93.38,93.45,46972.0,87.9212,88.0059,87.8929,87.9588,46972.0
2015-06-30 11:25:00,93.47,93.53,93.31,93.31,29731.0,87.9776,88.0341,87.827,87.827,29731.0
2015-06-30 11:30:00,93.31,93.37,93.17,93.19,74176.0,87.827,87.8835,87.6953,87.7141,74176.0
2015-06-30 11:35:00,93.19,93.22,93.11,93.16,33056.0,87.7141,87.7423,87.6388,87.6859,33056.0
2015-06-30 11:40:00,93.16,93.18,93.03,93.03,36387.0,87.6859,87.7047,87.5635,87.5635,36387.0
2015-06-30 11:45:00,93.03,93.06,92.99,93.06,40137.0,87.5635,87.5917,87.5258,87.5917,40137.0
2015-06-30 11:50:00,93.06,93.06,92.92,93.01,42725.0,87.5917,87.5917,87.46,87.5447,42725.0
2015-06-30 11:55:00,93.03,93.05,92.93,92.94,24242.0,87.5635,87.5823,87.4694,87.4788,24242.0
2015-06-30 12:00:00,92.93,93.05,92.93,93.04,23794.0,87.4694,87.5823,87.4694,87.5729,23794.0
2015-06-30 12:05:00,93.03,93.12,92.98,93.12,22527.0,87.5635,87.6482,87.5164,87.6482,22527.0
2015-06-30 12:10:00,93.12,93.12,93.02,93.05,18066.0,87.6482,87.6482,87.5541,87.5823,18066.0
2015-06-30 12:15:00,93.06,93.08,92.99,93.01,17601.0,87.5917,87.6106,87.5258,87.5447,17601.0
2015-06-30 12:20:00,93.01,93.02,92.86,92.89,31499.0,87.5447,87.5541,87.4035,87.4317,31499.0
2015-06-30 12:25:00,92.86,92.94,92.74,92.78,39800.0,87.4035,87.4788,87.2905,87.3282,39800.0
2015-06-30 12:30:00,92.78,92.86,92.75,92.85,34250.0,87.3282,87.4035,87.2999,87.3941,34250.0
2015-06-30 12:35:00,92.86,92.93,92.84,92.89,29207.0,87.4035,87.4694,87.3847,87.4317,29207.0
2015-06-30 12:40:00,92.91,92.98,92.89,92.89,32829.0,87.4505,87.5164,87.4317,87.4317,32829.0
2015-06-30 12:45:00,92.9,92.93,92.86,92.91,19421.0,87.4411,87.4694,87.4035,87.4505,19421.0
2015-06-30 12:50:00,92.91,93.01,92.91,93.01,25169.0,87.4505,87.5447,87.4505,87.5447,25169.0
2015-06-30 12:55:00,93.02,93.08,93.0,93.06,21509.0,87.5541,87.6106,87.5353,87.5917,21509.0
2015-06-30 13:00:00,93.06,93.16,93.0,93.13,19991.0,87.5917,87.6859,87.5353,87.6576,19991.0
2015-06-30 13:05:00,93.12,93.12,93.0,93.07,21988.0,87.6482,87.6482,87.5353,87.6011,21988.0
2015-06-30 13:10:00,93.06,93.08,92.99,92.99,10665.0,87.5917,87.6106,87.5258,87.5258,10665.0
2015-06-30 13:15:00,92.98,93.02,92.93,93.0,21051.0,87.5164,87.5541,87.4694,87.5353,21051.0
2015-06-30 13:20:00,93.01,93.03,92.97,93.01,19812.0,87.5447,87.5635,87.507,87.5447,19812.0
2015-06-30 13:25:00,93.03,93.22,93.02,93.16,33332.0,87.5635,87.7423,87.5541,87.6859,33332.0
2015-06-30 13:30:00,93.16,93.23,93.13,93.22,22208.0,87.6859,87.7517,87.6576,87.7423,22208.0
2015-06-30 13:35:00,93.23,93.29,93.17,93.25,26036.0,87.7517,87.8082,87.6953,87.7706,26036.0
2015-06-30 13:40:00,93.24,93.28,93.18,93.26,16783.0,87.7612,87.7988,87.7047,87.78,16783.0
2015-06-30 13:45:00,93.26,93.31,93.23,93.3,14951.0,87.78,87.827,87.7517,87.8176,14951.0
2015-06-30 13:50:00,93.31,93.47,93.3,93.47,38743.0,87.827,87.9776,87.8176,87.9776,38743.0
2015-06-30 13:55:00,93.47,93.54,93.45,93.49,92091.0,87.9776,88.0435,87.9588,87.9965,92091.0
2015-06-30 14:00:00,93.5,93.69,93.5,93.65,67568.0,88.0059,88.1847,88.0059,88.1471,67568.0
2015-06-30 14:05:00,93.64,94.0,93.61,93.92,60050.0,88.1377,88.4765,88.1094,88.4012,60050.0
2015-06-30 14:10:00,93.9,94.04,93.88,94.0,81839.0,88.3824,88.5141,88.3635,88.4765,81839.0
2015-06-30 14:15:00,94.0,94.03,93.94,94.0,91956.0,88.4765,88.5047,88.42,88.4765,91956.0
2015-06-30 14:20:00,93.99,94.02,93.92,93.97,92850.0,88.4671,88.4953,88.4012,88.4483,92850.0
2015-06-30 14:25:00,93.98,94.0,93.68,93.75,84459.0,88.4577,88.4765,88.1753,88.2412,84459.0
2015-06-30 14:30:00,93.74,93.75,93.64,93.66,26806.0,88.2318,88.2412,88.1377,88.1565,26806.0
2015-06-30 14:35:00,93.65,93.83,93.64,93.78,46825.0,88.1471,88.3165,88.1377,88.2694,46825.0
2015-06-30 14:40:00,93.79,93.8,93.66,93.71,44175.0,88.2788,88.2883,88.1565,88.2035,44175.0
2015-06-30 14:45:00,93.69,93.69,93.58,93.68,34183.0,88.1847,88.1847,88.0812,88.1753,34183.0
2015-06-30 14:50:00,93.67,93.72,93.58,93.59,48356.0,88.1659,88.213,88.0812,88.0906,48356.0
2015-06-30 14:55:00,93.59,93.67,93.57,93.57,44232.0,88.0906,88.1659,88.0718,88.0718,44232.0
2015-06-30 15:00:00,93.58,93.61,93.43,93.56,44533.0,88.0812,88.1094,87.94,88.0624,44533.0
2015-06-30 15:05:00,93.56,93.57,93.44,93.51,39116.0,88.0624,88.0718,87.9494,88.0153,39116.0
2015-06-30 15:10:00,93.5,93.53,93.34,93.36,44743.0,88.0059,88.0341,87.8553,87.8741,44743.0
2015-06-30 15:15:00,93.36,93.53,93.34,93.41,62679.0,87.8741,88.0341,87.8553,87.9212,62679.0
2015-06-30 15:20:00,93.41,93.46,93.25,93.27,53515.0,87.9212,87.9682,87.7706,87.7894,53515.0
2015-06-30 15:25:00,93.27,93.38,93.27,93.37,41272.0,87.7894,87.8929,87.7894,87.8835,41272.0
2015-06-30 15:30:00,93.36,93.52,93.36,93.43,57710.0,87.8741,88.0247,87.8741,87.94,57710.0
2015-06-30 15:35:00,93.42,93.44,93.38,93.41,35770.0,87.9306,87.9494,87.8929,87.9212,35770.0
2015-06-30 15:40:00,93.4,93.4,93.28,93.37,68025.0,87.9118,87.9118,87.7988,87.8835,68025.0
2015-06-30 15:45:00,93.36,93.61,93.32,93.6,104107.0,87.8741,88.1094,87.8365,88.1,104107.0
2015-06-30 15:50:00,93.6,93.69,93.55,93.64,86470.0,88.1,88.1847,88.0529,88.1377,86470.0
2015-06-30 15:55:00,93.63,93.71,93.47,93.47,424224.0,88.1282,88.2035,87.9776,87.9776,424224.0
2015-07-01 09:30:00,94.47,94.56,94.14,94.53,400565.0,88.9189,89.0036,88.6083,88.9754,400565.0
2015-07-01 09:35:00,94.53,94.69,94.45,94.67,37632.0,88.9754,89.126,88.9001,89.1071,37632.0
2015-07-01 09:40:00,94.65,94.68,94.52,94.53,27606.0,89.0883,89.1165,88.9659,88.9754,27606.0
2015-07-01 09:45:00,94.52,94.52,94.27,94.32,44529.0,88.9659,88.9659,88.7306,88.7777,44529.0
2015-07-01 09:50:00,94.34,94.51,94.26,94.48,34457.0,88.7965,88.9565,88.7212,88.9283,34457.0
2015-07-01 09:55:00,94.5,94.84,94.46,94.84,50651.0,88.9471,89.2671,88.9095,89.2671,50651.0
2015-07-01 10:00:00,94.81,94.95,94.75,94.88,87224.0,89.2389,89.3707,89.1824,89.3048,87224.0
2015-07-01 10:05:00,94.88,94.88,94.55,94.65,38500.0,89.3048,89.3048,88.9942,89.0883,38500.0
2015-07-01 10:10:00,94.66,94.67,94.41,94.55,29459.0,89.0977,89.1071,88.8624,88.9942,29459.0
2015-07-01 10:15:00,94.56,94.58,94.35,94.4,52052.0,89.0036,89.0224,88.8059,88.853,52052.0
2015-07-01 10:20:00,94.42,94.5,94.39,94.45,15137.0,88.8718,88.9471,88.8436,88.9001,15137.0
2015-07-01 10:25:00,94.43,94.53,94.42,94.51,24255.0,88.8812,88.9754,88.8718,88.9565,24255.0
2015-07-01 10:30:00,94.52,94.53,94.2,94.31,67703.0,88.9659,88.9754,88.6647,88.7683,67703.0
2015-07-01 10:35:00,94.32,94.48,94.31,94.34,26790.0,88.7777,88.9283,88.7683,88.7965,26790.0
2015-07-01 10:40:00,94.33,94.38,94.3,94.38,18173.0,88.7871,88.8342,88.7589,88.8342,18173.0
2015-07-01 10:45:00,94.37,94.38,94.21,94.22,18683.0,88.8248,88.8342,88.6742,88.6836,18683.0
2015-07-01 10:50:00,94.21,94.21,94.11,94.18,27592.0,88.6742,88.6742,88.58,88.6459,27592.0
2015-07-01 10:55:00,94.17,94.23,94.14,94.18,19562.0,88.6365,88.693,88.6083,88.6459,19562.0
2015-07-01 11:00:00,94.19,94.22,94.14,94.2,32171.0,88.6553,88.6836,88.6083,88.6647,32171.0
2015-07-01 11:05:00,94.2,94.21,94.12,94.12,23261.0,88.6647,88.6742,88.5894,88.5894,23261.0
2015-07-01 11:10:00,94.12,94.23,94.12,94.18,15371.0,88.5894,88.693,88.5894,88.6459,15371.0
2015-07-01 11:15:00,94.18,94.28,94.15,94.16,35300.0,88.6459,88.74,88.6177,88.6271,35300.0
2015-07-01 11:20:00,94.15,94.28,94.13,94.25,19785.0,88.6177,88.74,88.5989,88.7118,19785.0
2015-07-01 11:25:00,94.25,94.26,94.19,94.23,14337.0,88.7118,88.7212,88.6553,88.693,14337.0
2015-07-01 11:30:00,94.24,94.31,94.22,94.3,16553.0,88.7024,88.7683,88.6836,88.7589,16553.0
2015-07-01 11:35:00,94.3,94.3,94.16,94.2,13902.0,88.7589,88.7589,88.6271,88.6647,13902.0
2015-07-01 11:40:00,94.18,94.2,94.12,94.12,38834.0,88.6459,88.6647,88.5894,88.5894,38834.0
2015-07-01 11:45:00,94.11,94.3,94.1,94.29,27406.0,88.58,88.7589,88.5706,88.7495,27406.0
2015-07-01 11:50:00,94.29,94.3,94.26,94.27,11926.0,88.7495,88.7589,88.7212,88.7306,11926.0
2015-07-01 11:55:00,94.27,94.35,94.23,94.28,17830.0,88.7306,88.8059,88.693,88.74,17830.0
2015-07-01 12:00:00,94.28,94.39,94.21,94.34,38283.0,88.74,88.8436,88.6742,88.7965,38283.0
2015-07-01 12:05:00,94.34,94.43,94.34,94.39,41798.0,88.7965,88.8812,88.7965,88.8436,41798.0
2015-07-01 12:10:00,94.39,94.42,94.37,94.41,41533.0,88.8436,88.8718,88.8248,88.8624,41533.0
2015-07-01 12:15:00,94.41,94.42,94.38,94.41,28455.0,88.8624,88.8718,88.8342,88.8624,28455.0
2015-07-01 12:20:00,94.41,94.43,94.35,94.36,37701.0,88.8624,88.8812,88.8059,88.8153,37701.0
2015-07-01 12:25:00,94.36,94.4,94.36,94.36,9858.0,88.8153,88.853,88.8153,88.8153,9858.0
2015-07-01 12:30:00,94.37,94.38,94.32,94.35,10863.0,88.8248,88.8342,88.7777,88.8059,10863.0
2015-07-01 12:35:00,94.35,94.35,94.27,94.32,18469.0,88.8059,88.8059,88.7306,88.7777,18469.0
2015-07-01 12:40:00,94.32,94.37,94.17,94.18,23044.0,88.7777,88.8248,88.6365,88.6459,23044.0
2015-07-01 12:45:00,94.18,94.35,94.18,94.3,15079.0,88.6459,88.8059,88.6459,88.7589,15079.0
2015-07-01 12:50:00,94.29,94.4,94.28,94.38,17908.0,88.7495,88.853,88.74,88.8342,17908.0
2015-07-01 12:55:00,94.37,94.37,94.25,94.28,26981.0,88.8248,88.8248,88.7118,88.74,26981.0
2015-07-01 13:00:00,94.28,94.32,94.2,94.29,25007.0,88.74,88.7777,88.6647,88.7495,25007.0
2015-07-01 13:05:00,94.29,94.32,94.21,94.23,13646.0,88.7495,88.7777,88.6742,88.693,13646.0
2015-07-01 13:10:00,94.22,94.28,94.2,94.25,15742.0,88.6836,88.74,88.6647,88.7118,15742.0
2015-07-01 13:15:00,94.24,94.27,94.21,94.25,28507.0,88.7024,88.7306,88.6742,88.7118,28507.0
2015-07-01 13:20:00,94.25,94.37,94.25,94.32,12430.0,88.7118,88.8248,88.7118,88.7777,12430.0
2015-07-01 13:25:00,94.32,94.32,94.21,94.21,9181.0,88.7777,88.7777,88.6742,88.6742,9181.0
2015-07-01 13:30:00,94.2,94.32,94.2,94.29,11458.0,88.6647,88.7777,88.6647,88.7495,11458.0
2015-07-01 13:35:00,94.29,94.37,94.25,94.35,36518.0,88.7495,88.8248,88.7118,88.8059,36518.0
2015-07-01 13:40:00,94.34,94.41,94.31,94.36,12996.0,88.7965,88.8624,88.7683,88.8153,12996.0
2015-07-01 13:45:00,94.37,94.4,94.32,94.36,13806.0,88.8248,88.853,88.7777,88.8153,13806.0
2015-07-01 13:50:00,94.37,94.4,94.3,94.3,19649.0,88.8248,88.853,88.7589,88.7589,19649.0
2015-07-01 13:55:00,94.3,94.32,94.17,94.18,20617.0,88.7589,88.7777,88.6365,88.6459,20617.0
2015-07-01 14:00:00,94.17,94.2,94.0,94.06,52681.0,88.6365,88.6647,88.4765,88.533,52681.0
2015-07-01 14:05:00,94.07,94.1,94.04,94.04,20678.0,88.5424,88.5706,88.5141,88.5141,20678.0
2015-07-01 14:10:00,94.04,94.1,94.01,94.09,16428.0,88.5141,88.5706,88.4859,88.5612,16428.0
2015-07-01 14:15:00,94.09,94.13,94.04,94.13,25909.0,88.5612,88.5989,88.5141,88.5989,25909.0
2015-07-01 14:20:00,94.13,94.14,94.06,94.06,16421.0,88.5989,88.6083,88.533,88.533,16421.0
2015-07-01 14:25:00,94.07,94.13,94.07,94.11,27771.0,88.5424,88.5989,88.5424,88.58,27771.0
2015-07-01 14:30:00,94.11,94.12,94.05,94.06,14940.0,88.58,88.5894,88.5236,88.533,14940.0
2015-07-01 14:35:00,94.07,94.11,94.03,94.08,16711.0,88.5424,88.58,88.5047,88.5518,16711.0
2015-07-01 14:40:00,94.07,94.11,94.04,94.11,20534.0,88.5424,88.58,88.5141,88.58,20534.0
2015-07-01 14:45:00,94.11,94.2,94.06,94.15,35281.0,88.58,88.6647,88.533,88.6177,35281.0
2015-07-01 14:50:00,94.16,94.16,94.05,94.15,23946.0,88.6271,88.6271,88.5236,88.6177,23946.0
2015-07-01 14:55:00,94.15,94.15,94.07,94.08,15062.0,88.6177,88.6177,88.5424,88.5518,15062.0
2015-07-01 15:00:00,94.08,94.27,94.08,94.27,34477.0,88.5518,88.7306,88.5518,88.7306,34477.0
2015-07-01 15:05:00,94.27,94.33,94.26,94.28,33209.0,88.7306,88.7871,88.7212,88.74,33209.0
2015-07-01 15:10:00,94.29,94.38,94.25,94.34,32678.0,88.7495,88.8342,88.7118,88.7965,32678.0
2015-07-01 15:15:00,94.34,94.35,94.31,94.32,17442.0,88.7965,88.8059,88.7683,88.7777,17442.0
2015-07-01 15:20:00,94.31,94.41,94.27,94.41,32986.0,88.7683,88.8624,88.7306,88.8624,32986.0
2015-07-01 15:25:00,94.4,94.41,94.34,94.39,28281.0,88.853,88.8624,88.7965,88.8436,28281.0
2015-07-01 15:30:00,94.4,94.42,94.34,94.4,36438.0,88.853,88.8718,88.7965,88.853,36438.0
2015-07-01 15:35:00,94.4,94.4,94.32,94.32,44801.0,88.853,88.853,88.7777,88.7777,44801.0
2015-07-01 15:40:00,94.33,94.4,94.23,94.39,59535.0,88.7871,88.853,88.693,88.8436,59535.0
2015-07-01 15:45:00,94.4,94.45,94.37,94.44,69754.0,88.853,88.9001,88.8248,88.8906,69754.0
2015-07-01 15:50:00,94.43,94.57,94.41,94.56,97661.0,88.8812,89.013,88.8624,89.0036,97661.0
2015-07-01 15:55:00,94.57,94.66,94.45,94.56,261568.0,89.013,89.0977,88.9001,89.0036,261568.0
2015-07-02 09:30:00,94.39,94.65,94.39,94.47,127077.0,88.8436,89.0883,88.8436,88.9189,127077.0
2015-07-02 09:35:00,94.48,94.76,94.47,94.76,30730.0,88.9283,89.1918,88.9189,89.1918,30730.0
2015-07-02 09:40:00,94.75,94.76,94.55,94.65,41020.0,89.1824,89.1918,88.9942,89.0883,41020.0
2015-07-02 09:45:00,94.65,94.72,94.56,94.57,25831.0,89.0883,89.1542,89.0036,89.013,25831.0
2015-07-02 09:50:00,94.57,94.59,94.29,94.3,27398.0,89.013,89.0318,88.7495,88.7589,27398.0
2015-07-02 09:55:00,94.31,94.35,94.22,94.26,24706.0,88.7683,88.8059,88.6836,88.7212,24706.0
2015-07-02 10:00:00,94.25,94.28,94.18,94.23,22002.0,88.7118,88.74,88.6459,88.693,22002.0
2015-07-02 10:05:00,94.24,94.24,94.07,94.12,25002.0,88.7024,88.7024,88.5424,88.5894,25002.0
2015-07-02 10:10:00,94.13,94.19,94.11,94.12,21420.0,88.5989,88.6553,88.58,88.5894,21420.0
2015-07-02 10:15:00,94.1,94.22,94.08,94.08,23497.0,88.5706,88.6836,88.5518,88.5518,23497.0
2015-07-02 10:20:00,94.11,94.18,94.11,94.13,16613.0,88.58,88.6459,88.58,88.5989,16613.0
2015-07-02 10:25:00,94.13,94.19,94.12,94.13,19241.0,88.5989,88.6553,88.5894,88.5989,19241.0
2015-07-02 10:30:00,94.12,94.17,94.1,94.12,13891.0,88.5894,88.6365,88.5706,88.5894,13891.0
2015-07-02 10:35:00,94.14,94.14,93.95,93.98,30788.0,88.6083,88.6083,88.4294,88.4577,30788.0
2015-07-02 10:40:00,93.98,94.11,93.97,94.1,20486.0,88.4577,88.58,88.4483,88.5706,20486.0
2015-07-02 10:45:00,94.09,94.18,94.09,94.16,20628.0,88.5612,88.6459,88.5612,88.6271,20628.0
2015-07-02 10:50:00,94.15,94.31,94.06,94.21,18504.0,88.6177,88.7683,88.533,88.6742,18504.0
2015-07-02 10:55:00,94.21,94.27,94.18,94.21,13726.0,88.6742,88.7306,88.6459,88.6742,13726.0
2015-07-02 11:00:00,94.2,94.22,94.07,94.1,15315.0,88.6647,88.6836,88.5424,88.5706,15315.0
2015-07-02 11:05:00,94.11,94.16,94.04,94.09,46092.0,88.58,88.6271,88.5141,88.5612,46092.0
2015-07-02 11:10:00,94.08,94.12,94.05,94.09,33175.0,88.5518,88.5894,88.5236,88.5612,33175.0
2015-07-02 11:15:00,94.09,94.14,94.08,94.12,18559.0,88.5612,88.6083,88.5518,88.5894,18559.0
2015-07-02 11:20:00,94.12,94.17,94.1,94.17,23266.0,88.5894,88.6365,88.5706,88.6365,23266.0
2015-07-02 11:25:00,94.19,94.22,94.12,94.13,28989.0,88.6553,88.6836,88.5894,88.5989,28989.0
2015-07-02 11:30:00,94.13,94.23,94.11,94.23,26020.0,88.5989,88.693,88.58,88.693,26020.0
2015-07-02 11:35:00,94.23,94.28,94.2,94.22,20572.0,88.693,88.74,88.6647,88.6836,20572.0
2015-07-02 11:40:00,94.22,94.28,94.19,94.21,19520.0,88.6836,88.74,88.6553,88.6742,19520.0
2015-07-02 11:45:00,94.21,94.22,94.15,94.15,17111.0,88.6742,88.6836,88.6177,88.6177,17111.0
2015-07-02 11:50:00,94.15,94.16,94.07,94.1,22868.0,88.6177,88.6271,88.5424,88.5706,22868.0
2015-07-02 11:55:00,94.1,94.13,94.05,94.09,31059.0,88.5706,88.5989,88.5236,88.5612,31059.0
2015-07-02 12:00:00,94.08,94.16,94.08,94.13,15354.0,88.5518,88.6271,88.5518,88.5989,15354.0
2015-07-02 12:05:00,94.11,94.16,94.1,94.16,25725.0,88.58,88.6271,88.5706,88.6271,25725.0
2015-07-02 12:10:00,94.16,94.17,94.1,94.15,40669.0,88.6271,88.6365,88.5706,88.6177,40669.0
2015-07-02 12:15:00,94.15,94.15,94.03,94.09,53995.0,88.6177,88.6177,88.5047,88.5612,53995.0
2015-07-02 12:20:00,94.08,94.14,93.92,93.93,39089.0,88.5518,88.6083,88.4012,88.4106,39089.0
2015-07-02 12:25:00,93.9,93.98,93.9,93.95,13825.0,88.3824,88.4577,88.3824,88.4294,13825.0
2015-07-02 12:30:00,93.93,94.03,93.93,93.98,20234.0,88.4106,88.5047,88.4106,88.4577,20234.0
2015-07-02 12:35:00,93.99,93.99,93.93,93.94,10574.0,88.4671,88.4671,88.4106,88.42,10574.0
2015-07-02 12:40:00,93.94,93.99,93.92,93.92,8657.0,88.42,88.4671,88.4012,88.4012,8657.0
2015-07-02 12:45:00,93.93,93.98,93.9,93.98,10396.0,88.4106,88.4577,88.3824,88.4577,10396.0
2015-07-02 12:50:00,93.95,93.97,93.93,93.95,13200.0,88.4294,88.4483,88.4106,88.4294,13200.0
2015-07-02 12:55:00,93.93,93.95,93.91,93.95,12089.0,88.4106,88.4294,88.3918,88.4294,12089.0
2015-07-02 13:00:00,93.93,93.99,93.91,93.97,25786.0,88.4106,88.4671,88.3918,88.4483,25786.0
2015-07-02 13:05:00,93.96,94.01,93.95,94.01,7555.0,88.4388,88.4859,88.4294,88.4859,7555.0
2015-07-02 13:10:00,94.02,94.05,93.91,93.91,24066.0,88.4953,88.5236,88.3918,88.3918,24066.0
2015-07-02 13:15:00,93.91,93.98,93.91,93.93,10692.0,88.3918,88.4577,88.3918,88.4106,10692.0
2015-07-02 13:20:00,93.93,94.01,93.9,94.0,12542.0,88.4106,88.4859,88.3824,88.4765,12542.0
2015-07-02 13:25:00,94.01,94.04,93.97,94.01,26334.0,88.4859,88.5141,88.4483,88.4859,26334.0
2015-07-02 13:30:00,94.01,94.08,94.0,94.02,56198.0,88.4859,88.5518,88.4765,88.4953,56198.0
2015-07-02 13:35:00,94.03,94.04,93.98,93.99,17686.0,88.5047,88.5141,88.4577,88.4671,17686.0
2015-07-02 13:40:00,93.99,94.01,93.94,94.0,13045.0,88.4671,88.4859,88.42,88.4765,13045.0
2015-07-02 13:45:00,94.0,94.02,93.98,94.0,24974.0,88.4765,88.4953,88.4577,88.4765,24974.0
2015-07-02 13:50:00,94.0,94.01,93.97,93.98,20880.0,88.4765,88.4859,88.4483,88.4577,20880.0
2015-07-02 13:55:00,93.99,94.01,93.93,93.97,15516.0,88.4671,88.4859,88.4106,88.4483,15516.0
2015-07-02 14:00:00,93.97,94.01,93.93,93.99,21658.0,88.4483,88.4859,88.4106,88.4671,21658.0
2015-07-02 14:05:00,93.98,94.01,93.91,94.0,17675.0,88.4577,88.4859,88.3918,88.4765,17675.0
2015-07-02 14:10:00,93.98,93.99,93.95,93.95,8894.0,88.4577,88.4671,88.4294,88.4294,8894.0
2015-07-02 14:15:00,93.96,94.01,93.94,94.01,13793.0,88.4388,88.4859,88.42,88.4859,13793.0
2015-07-02 14:20:00,94.01,94.04,93.99,94.04,14101.0,88.4859,88.5141,88.4671,88.5141,14101.0
2015-07-02 14:25:00,94.05,94.07,93.99,94.02,14976.0,88.5236,88.5424,88.4671,88.4953,14976.0
2015-07-02 14:30:00,94.03,94.12,94.03,94.12,18808.0,88.5047,88.5894,88.5047,88.5894,18808.0
2015-07-02 14:35:00,94.12,94.2,94.12,94.18,16977.0,88.5894,88.6647,88.5894,88.6459,16977.0
2015-07-02 14:40:00,94.18,94.19,94.09,94.1,26960.0,88.6459,88.6553,88.5612,88.5706,26960.0
2015-07-02 14:45:00,94.1,94.21,94.1,94.21,19198.0,88.5706,88.6742,88.5706,88.6742,19198.0
2015-07-02 14:50:00,94.21,94.21,94.14,94.14,20623.0,88.6742,88.6742,88.6083,88.6083,20623.0
2015-07-02 14:55:00,94.15,94.32,94.15,94.29,34944.0,88.6177,88.7777,88.6177,88.7495,34944.0
2015-07-02 15:00:00,94.28,94.29,94.18,94.18,48442.0,88.74,88.7495,88.6459,88.6459,48442.0
2015-07-02 15:05:00,94.18,94.21,94.13,94.19,31298.0,88.6459,88.6742,88.5989,88.6553,31298.0
2015-07-02 15:10:00,94.18,94.21,94.14,94.21,35384.0,88.6459,88.6742,88.6083,88.6742,35384.0
2015-07-02 15:15:00,94.2,94.22,94.15,94.2,41162.0,88.6647,88.6836,88.6177,88.6647,41162.0
2015-07-02 15:20:00,94.2,94.33,94.19,94.31,76898.0,88.6647,88.7871,88.6553,88.7683,76898.0
2015-07-02 15:25:00,94.33,94.38,94.25,94.34,53982.0,88.7871,88.8342,88.7118,88.7965,53982.0
2015-07-02 15:30:00,94.34,94.36,94.24,94.32,66283.0,88.7965,88.8153,88.7024,88.7777,66283.0
2015-07-02 15:35:00,94.33,94.33,94.22,94.26,61357.0,88.7871,88.7871,88.6836,88.7212,61357.0
2015-07-02 15:40:00,94.26,94.26,94.2,94.23,65907.0,88.7212,88.7212,88.6647,88.693,65907.0
2015-07-02 15:45:00,94.25,94.27,94.23,94.23,110933.0,88.7118,88.7306,88.693,88.693,110933.0
2015-07-02 15:50:00,94.24,94.39,94.21,94.24,102796.0,88.7024,88.8436,88.6742,88.7024,102796.0
2015-07-02 15:55:00,94.24,94.27,94.18,94.19,243953.0,88.7024,88.7306,88.6459,88.6553,243953.0
2015-07-06 09:30:00,93.4,93.59,93.23,93.32,83927.0,87.9118,88.0906,87.7517,87.8365,83927.0
2015-07-06 09:35:00,93.42,93.77,93.31,93.52,22614.0,87.9306,88.26,87.827,88.0247,22614.0
2015-07-06 09:40:00,93.52,93.68,93.47,93.62,40828.0,88.0247,88.1753,87.9776,88.1188,40828.0
2015-07-06 09:45:00,93.62,93.78,93.6,93.77,33125.0,88.1188,88.2694,88.1,88.26,33125.0
2015-07-06 09:50:00,93.76,93.96,93.76,93.81,42841.0,88.2506,88.4388,88.2506,88.2977,42841.0
2015-07-06 09:55:00,93.81,93.87,93.77,93.8,32422.0,88.2977,88.3541,88.26,88.2883,32422.0
2015-07-06 10:00:00,93.8,93.85,93.71,93.85,18870.0,88.2883,88.3353,88.2035,88.3353,18870.0
2015-07-06 10:05:00,93.83,93.93,93.72,93.92,25513.0,88.3165,88.4106,88.213,88.4012,25513.0
2015-07-06 10:10:00,93.92,94.17,93.89,94.09,56135.0,88.4012,88.6365,88.373,88.5612,56135.0
2015-07-06 10:15:00,94.1,94.15,94.02,94.11,22006.0,88.5706,88.6177,88.4953,88.58,22006.0
2015-07-06 10:20:00,94.13,94.13,94.05,94.05,13163.0,88.5989,88.5989,88.5236,88.5236,13163.0
2015-07-06 10:25:00,94.07,94.17,94.07,94.15,13171.0,88.5424,88.6365,88.5424,88.6177,13171.0
2015-07-06 10:30:00,94.16,94.23,94.1,94.2,38503.0,88.6271,88.693,88.5706,88.6647,38503.0
2015-07-06 10:35:00,94.2,94.32,94.17,94.29,23956.0,88.6647,88.7777,88.6365,88.7495,23956.0
2015-07-06 10:40:00,94.28,94.57,94.26,94.52,25766.0,88.74,89.013,88.7212,88.9659,25766.0
2015-07-06 10:45:00,94.52,94.68,94.47,94.47,31704.0,88.9659,89.1165,88.9189,88.9189,31704.0
2015-07-06 10:50:00,94.5,94.5,94.4,94.47,18123.0,88.9471,88.9471,88.853,88.9189,18123.0
2015-07-06 10:55:00,94.48,94.48,94.39,94.44,15167.0,88.9283,88.9283,88.8436,88.8906,15167.0
2015-07-06 11:00:00,94.44,94.51,94.39,94.43,33346.0,88.8906,88.9565,88.8436,88.8812,33346.0
2015-07-06 11:05:00,94.41,94.42,94.32,94.34,26321.0,88.8624,88.8718,88.7777,88.7965,26321.0
2015-07-06 11:10:00,94.34,94.35,94.18,94.31,24094.0,88.7965,88.8059,88.6459,88.7683,24094.0
2015-07-06 11:15:00,94.3,94.33,94.19,94.24,29928.0,88.7589,88.7871,88.6553,88.7024,29928.0
2015-07-06 11:20:00,94.22,94.27,94.19,94.21,27237.0,88.6836,88.7306,88.6553,88.6742,27237.0
2015-07-06 11:25:00,94.21,94.3,94.17,94.26,18139.0,88.6742,88.7589,88.6365,88.7212,18139.0
2015-07-06 11:30:00,94.28,94.32,94.23,94.3,18829.0,88.74,88.7777,88.693,88.7589,18829.0
2015-07-06 11:35:00,94.31,94.39,94.26,94.37,16836.0,88.7683,88.8436,88.7212,88.8248,16836.0
2015-07-06 11:40:00,94.36,94.37,94.31,94.32,17330.0,88.8153,88.8248,88.7683,88.7777,17330.0
2015-07-06 11:45:00,94.33,94.33,94.29,94.31,13237.0,88.7871,88.7871,88.7495,88.7683,13237.0
2015-07-06 11:50:00,94.32,94.33,94.27,94.29,16752.0,88.7777,88.7871,88.7306,88.7495,16752.0
2015-07-06 11:55:00,94.29,94.39,94.27,94.39,25670.0,88.7495,88.8436,88.7306,88.8436,25670.0
2015-07-06 12:00:00,94.39,94.39,94.29,94.3,22553.0,88.8436,88.8436,88.7495,88.7589,22553.0
2015-07-06 12:05:00,94.3,94.34,94.26,94.3,14113.0,88.7589,88.7965,88.7212,88.7589,14113.0
2015-07-06 12:10:00,94.3,94.33,94.28,94.29,16523.0,88.7589,88.7871,88.74,88.7495,16523.0
2015-07-06 12:15:00,94.3,94.36,94.28,94.34,47406.0,88.7589,88.8153,88.74,88.7965,47406.0
2015-07-06 12:20:00,94.35,94.38,94.3,94.35,35410.0,88.8059,88.8342,88.7589,88.8059,35410.0
2015-07-06 12:25:00,94.36,94.37,94.31,94.34,22402.0,88.8153,88.8248,88.7683,88.7965,22402.0
2015-07-06 12:30:00,94.33,94.35,94.28,94.33,35561.0,88.7871,88.8059,88.74,88.7871,35561.0
2015-07-06 12:35:00,94.33,94.33,94.27,94.33,33888.0,88.7871,88.7871,88.7306,88.7871,33888.0
2015-07-06 12:40:00,94.32,94.42,94.31,94.4,25030.0,88.7777,88.8718,88.7683,88.853,25030.0
2015-07-06 12:45:00,94.41,94.42,94.38,94.42,22732.0,88.8624,88.8718,88.8342,88.8718,22732.0
2015-07-06 12:50:00,94.42,94.42,94.35,94.37,12617.0,88.8718,88.8718,88.8059,88.8248,12617.0
2015-07-06 12:55:00,94.37,94.42,94.35,94.4,16629.0,88.8248,88.8718,88.8059,88.853,16629.0
2015-07-06 13:00:00,94.4,94.46,94.39,94.41,22037.0,88.853,88.9095,88.8436,88.8624,22037.0
2015-07-06 13:05:00,94.42,94.47,94.4,94.4,12608.0,88.8718,88.9189,88.853,88.853,12608.0
2015-07-06 13:10:00,94.4,94.41,94.36,94.36,16526.0,88.853,88.8624,88.8153,88.8153,16526.0
2015-07-06 13:15:00,94.36,94.37,94.12,94.14,25967.0,88.8153,88.8248,88.5894,88.6083,25967.0
2015-07-06 13:20:00,94.14,94.2,94.12,94.18,11575.0,88.6083,88.6647,88.5894,88.6459,11575.0
2015-07-06 13:25:00,94.17,94.21,94.16,94.18,10523.0,88.6365,88.6742,88.6271,88.6459,10523.0
2015-07-06 13:30:00,94.18,94.18,94.08,94.1,10623.0,88.6459,88.6459,88.5518,88.5706,10623.0
2015-07-06 13:35:00,94.08,94.12,94.07,94.1,11019.0,88.5518,88.5894,88.5424,88.5706,11019.0
2015-07-06 13:40:00,94.09,94.09,94.01,94.08,17878.0,88.5612,88.5612,88.4859,88.5518,17878.0
2015-07-06 13:45:00,94.09,94.09,93.94,94.02,29043.0,88.5612,88.5612,88.42,88.4953,29043.0
2015-07-06 13:50:00,94.02,94.05,93.96,93.99,19552.0,88.4953,88.5236,88.4388,88.4671,19552.0
2015-07-06 13:55:00,94.0,94.03,93.94,93.95,17381.0,88.4765,88.5047,88.42,88.4294,17381.0
2015-07-06 14:00:00,93.94,93.95,93.78,93.84,33385.0,88.42,88.4294,88.2694,88.3259,33385.0
2015-07-06 14:05:00,93.84,93.92,93.83,93.92,21501.0,88.3259,88.4012,88.3165,88.4012,21501.0
2015-07-06 14:10:00,93.92,94.0,93.91,93.99,24140.0,88.4012,88.4765,88.3918,88.4671,24140.0
2015-07-06 14:15:00,93.98,93.99,93.87,93.91,18834.0,88.4577,88.4671,88.3541,88.3918,18834.0
2015-07-06 14:20:00,93.92,93.98,93.87,93.89,19618.0,88.4012,88.4577,88.3541,88.373,19618.0
2015-07-06 14:25:00,93.89,93.89,93.79,93.81,27311.0,88.373,88.373,88.2788,88.2977,27311.0
2015-07-06 14:30:00,93.8,93.9,93.8,93.89,17605.0,88.2883,88.3824,88.2883,88.373,17605.0
2015-07-06 14:35:00,93.9,93.93,93.88,93.89,19261.0,88.3824,88.4106,88.3635,88.373,19261.0
2015-07-06 14:40:00,93.89,93.93,93.78,93.79,26998.0,88.373,88.4106,88.2694,88.2788,26998.0
2015-07-06 14:45:00,93.8,94.04,93.8,94.02,30352.0,88.2883,88.5141,88.2883,88.4953,30352.0
2015-07-06 14:50:00,94.0,94.02,93.91,93.94,17776.0,88.4765,88.4953,88.3918,88.42,17776.0
2015-07-06 14:55:00,93.94,94.01,93.91,93.93,23590.0,88.42,88.4859,88.3918,88.4106,23590.0
2015-07-06 15:00:00,93.93,93.99,93.91,93.95,33158.0,88.4106,88.4671,88.3918,88.4294,33158.0
2015-07-06 15:05:00,93.96,94.02,93.94,94.02,29373.0,88.4388,88.4953,88.42,88.4953,29373.0
2015-07-06 15:10:00,94.01,94.17,94.0,94.15,52245.0,88.4859,88.6365,88.4765,88.6177,52245.0
2015-07-06 15:15:00,94.16,94.24,94.14,94.16,47126.0,88.6271,88.7024,88.6083,88.6271,47126.0
2015-07-06 15:20:00,94.16,94.26,94.16,94.18,51583.0,88.6271,88.7212,88.6271,88.6459,51583.0
2015-07-06 15:25:00,94.18,94.24,94.18,94.23,26507.0,88.6459,88.7024,88.6459,88.693,26507.0
2015-07-06 15:30:00,94.24,94.43,94.23,94.39,69883.0,88.7024,88.8812,88.693,88.8436,69883.0
2015-07-06 15:35:00,94.39,94.47,94.36,94.39,60673.0,88.8436,88.9189,88.8153,88.8436,60673.0
2015-07-06 15:40:00,94.39,94.39,94.28,94.35,61067.0,88.8436,88.8436,88.74,88.8059,61067.0
2015-07-06 15:45:00,94.35,94.46,94.34,94.4,91359.0,88.8059,88.9095,88.7965,88.853,91359.0
2015-07-06 15:50:00,94.41,94.58,94.41,94.54,78786.0,88.8624,89.0224,88.8624,88.9848,78786.0
2015-07-06 15:55:00,94.54,94.61,94.53,94.61,226877.0,88.9848,89.0507,88.9754,89.0507,226877.0
2015-07-07 09:30:00,94.54,94.54,94.05,94.06,67408.0,89.1364,89.1364,88.6744,88.6838,67408.0
2015-07-07 09:35:00,94.08,94.33,93.83,93.95,56474.0,88.7027,88.9384,88.467,88.5801,56474.0
2015-07-07 09:40:00,93.96,93.97,93.71,93.79,64998.0,88.5896,88.599,88.3538,88.4293,64998.0
2015-07-07 09:45:00,93.79,94.12,93.78,94.07,23933.0,88.4293,88.7404,88.4198,88.6933,23933.0
2015-07-07 09:50:00,94.07,94.07,93.84,93.84,42667.0,88.6933,88.6933,88.4764,88.4764,42667.0
2015-07-07 09:55:00,93.84,93.84,93.59,93.68,32139.0,88.4764,88.4764,88.2407,88.3256,32139.0
2015-07-07 10:00:00,93.66,93.83,93.54,93.55,52956.0,88.3067,88.467,88.1936,88.203,52956.0
2015-07-07 10:05:00,93.54,93.58,93.29,93.44,35137.0,88.1936,88.2313,87.9579,88.0993,35137.0
2015-07-07 10:10:00,93.43,93.67,93.43,93.5,36767.0,88.0899,88.3161,88.0899,88.1559,36767.0
2015-07-07 10:15:00,93.48,93.48,93.31,93.33,64127.0,88.137,88.137,87.9767,87.9956,64127.0
2015-07-07 10:20:00,93.33,93.42,93.28,93.38,18347.0,87.9956,88.0804,87.9484,88.0427,18347.0
2015-07-07 10:25:00,93.36,93.37,93.15,93.26,40500.0,88.0239,88.0333,87.8259,87.9296,40500.0
2015-07-07 10:30:00,93.28,93.28,93.17,93.2,25627.0,87.9484,87.9484,87.8447,87.873,25627.0
2015-07-07 10:35:00,93.18,93.19,92.92,92.95,41520.0,87.8541,87.8636,87.609,87.6373,41520.0
2015-07-07 10:40:00,92.94,93.0,92.67,92.89,64341.0,87.6279,87.6844,87.3733,87.5807,64341.0
2015-07-07 10:45:00,92.88,92.95,92.83,92.9,51659.0,87.5713,87.6373,87.5241,87.5901,51659.0
2015-07-07 10:50:00,92.88,93.07,92.87,93.06,35898.0,87.5713,87.7504,87.5619,87.741,35898.0
2015-07-07 10:55:00,93.04,93.05,92.76,92.82,63207.0,87.7221,87.7316,87.4581,87.5147,63207.0
2015-07-07 11:00:00,92.83,92.85,92.67,92.68,36028.0,87.5241,87.543,87.3733,87.3827,36028.0
2015-07-07 11:05:00,92.68,92.72,92.58,92.61,55320.0,87.3827,87.4204,87.2884,87.3167,55320.0
2015-07-07 11:10:00,92.61,92.83,92.6,92.69,36937.0,87.3167,87.5241,87.3073,87.3921,36937.0
2015-07-07 11:15:00,92.67,92.71,92.6,92.62,36607.0,87.3733,87.411,87.3073,87.3261,36607.0
2015-07-07 11:20:00,92.62,92.63,92.38,92.46,61675.0,87.3261,87.3356,87.0999,87.1753,61675.0
2015-07-07 11:25:00,92.47,92.54,92.34,92.44,61671.0,87.1847,87.2507,87.0622,87.1564,61671.0
2015-07-07 11:30:00,92.44,92.51,92.3,92.36,58084.0,87.1564,87.2224,87.0244,87.081,58084.0
2015-07-07 11:35:00,92.36,92.57,92.29,92.52,48231.0,87.081,87.279,87.015,87.2319,48231.0
2015-07-07 11:40:00,92.52,92.77,92.47,92.77,53291.0,87.2319,87.4676,87.1847,87.4676,53291.0
2015-07-07 11:45:00,92.75,92.75,92.6,92.66,56188.0,87.4487,87.4487,87.3073,87.3639,56188.0
2015-07-07 11:50:00,92.67,92.67,92.58,92.65,29412.0,87.3733,87.3733,87.2884,87.3544,29412.0
2015-07-07 11:55:00,92.65,93.1,92.65,93.06,89449.0,87.3544,87.7787,87.3544,87.741,89449.0
2015-07-07 12:00:00,93.03,93.08,92.97,93.05,40520.0,87.7127,87.7599,87.6561,87.7316,40520.0
2015-07-07 12:05:00,93.05,93.07,92.86,92.92,43808.0,87.7316,87.7504,87.5524,87.609,43808.0
2015-07-07 12:10:00,92.93,92.95,92.86,92.88,17670.0,87.6184,87.6373,87.5524,87.5713,17670.0
2015-07-07 12:15:00,92.89,92.99,92.88,92.96,22271.0,87.5807,87.675,87.5713,87.6467,22271.0
2015-07-07 12:20:00,92.98,93.1,92.98,93.03,21567.0,87.6656,87.7787,87.6656,87.7127,21567.0
2015-07-07 12:25:00,93.02,93.1,92.98,93.03,31569.0,87.7033,87.7787,87.6656,87.7127,31569.0
2015-07-07 12:30:00,93.05,93.18,93.03,93.16,31042.0,87.7316,87.8541,87.7127,87.8353,31042.0
2015-07-07 12:35:00,93.17,93.25,93.11,93.23,29954.0,87.8447,87.9201,87.7881,87.9013,29954.0
2015-07-07 12:40:00,93.23,93.27,93.19,93.24,34835.0,87.9013,87.939,87.8636,87.9107,34835.0
2015-07-07 12:45:00,93.25,93.43,93.25,93.34,35497.0,87.9201,88.0899,87.9201,88.005,35497.0
2015-07-07 12:50:00,93.35,93.55,93.32,93.53,46114.0,88.0144,88.203,87.9861,88.1841,46114.0
2015-07-07 12:55:00,93.56,93.69,93.5,93.58,32089.0,88.2124,88.335,88.1559,88.2313,32089.0
2015-07-07 13:00:00,93.59,93.62,93.51,93.52,29841.0,88.2407,88.269,88.1653,88.1747,29841.0
2015-07-07 13:05:00,93.53,93.54,93.33,93.45,69680.0,88.1841,88.1936,87.9956,88.1087,69680.0
2015-07-07 13:10:00,93.47,93.85,93.44,93.81,60349.0,88.1276,88.4858,88.0993,88.4481,60349.0
2015-07-07 13:15:00,93.78,93.8,93.48,93.58,47559.0,88.4198,88.4387,88.137,88.2313,47559.0
2015-07-07 13:20:00,93.58,93.63,93.45,93.59,29607.0,88.2313,88.2784,88.1087,88.2407,29607.0
2015-07-07 13:25:00,93.59,93.78,93.54,93.77,26354.0,88.2407,88.4198,88.1936,88.4104,26354.0
2015-07-07 13:30:00,93.78,93.8,93.64,93.7,24937.0,88.4198,88.4387,88.2878,88.3444,24937.0
2015-07-07 13:35:00,93.7,93.86,93.7,93.81,46718.0,88.3444,88.4953,88.3444,88.4481,46718.0
2015-07-07 13:40:00,93.81,93.91,93.7,93.86,33820.0,88.4481,88.5424,88.3444,88.4953,33820.0
2015-07-07 13:45:00,93.88,93.92,93.74,93.81,22589.0,88.5141,88.5518,88.3821,88.4481,22589.0
2015-07-07 13:50:00,93.82,93.82,93.67,93.69,19798.0,88.4576,88.4576,88.3161,88.335,19798.0
2015-07-07 13:55:00,93.69,93.76,93.68,93.7,37354.0,88.335,88.401,88.3256,88.3444,37354.0
2015-07-07 14:00:00,93.72,93.77,93.63,93.64,58901.0,88.3633,88.4104,88.2784,88.2878,58901.0
2015-07-07 14:05:00,93.66,93.67,93.49,93.54,39931.0,88.3067,88.3161,88.1464,88.1936,39931.0
2015-07-07 14:10:00,93.54,93.61,93.54,93.56,23705.0,88.1936,88.2596,88.1936,88.2124,23705.0
2015-07-07 14:15:00,93.54,93.54,93.32,93.34,51665.0,88.1936,88.1936,87.9861,88.005,51665.0
2015-07-07 14:20:00,93.33,93.37,93.23,93.31,55393.0,87.9956,88.0333,87.9013,87.9767,55393.0
2015-07-07 14:25:00,93.31,93.41,93.29,93.37,52695.0,87.9767,88.071,87.9579,88.0333,52695.0
2015-07-07 14:30:00,93.38,93.48,93.35,93.44,36724.0,88.0427,88.137,88.0144,88.0993,36724.0
2015-07-07 14:35:00,93.44,93.47,93.38,93.44,54799.0,88.0993,88.1276,88.0427,88.0993,54799.0
2015-07-07 14:40:00,93.43,93.82,93.42,93.76,105909.0,88.0899,88.4576,88.0804,88.401,105909.0
2015-07-07 14:45:00,93.79,93.8,93.67,93.67,66419.0,88.4293,88.4387,88.3161,88.3161,66419.0
2015-07-07 14:50:00,93.67,93.78,93.64,93.72,28841.0,88.3161,88.4198,88.2878,88.3633,28841.0
2015-07-07 14:55:00,93.72,94.01,93.68,93.96,79839.0,88.3633,88.6367,88.3256,88.5896,79839.0
2015-07-07 15:00:00,93.98,94.12,93.94,93.97,43001.0,88.6084,88.7404,88.5707,88.599,43001.0
2015-07-07 15:05:00,93.98,94.0,93.81,93.94,59050.0,88.6084,88.6273,88.4481,88.5707,59050.0
2015-07-07 15:10:00,93.95,93.97,93.78,93.82,53237.0,88.5801,88.599,88.4198,88.4576,53237.0
2015-07-07 15:15:00,93.82,94.02,93.79,93.98,54847.0,88.4576,88.6461,88.4293,88.6084,54847.0
2015-07-07 15:20:00,93.97,94.01,93.89,94.0,40160.0,88.599,88.6367,88.5236,88.6273,40160.0
2015-07-07 15:25:00,94.01,94.09,93.92,93.92,79508.0,88.6367,88.7121,88.5518,88.5518,79508.0
2015-07-07 15:30:00,93.93,94.07,93.92,94.03,67444.0,88.5613,88.6933,88.5518,88.6556,67444.0
2015-07-07 15:35:00,94.04,94.05,93.85,93.88,67034.0,88.665,88.6744,88.4858,88.5141,67034.0
2015-07-07 15:40:00,93.88,93.88,93.73,93.79,99829.0,88.5141,88.5141,88.3727,88.4293,99829.0
2015-07-07 15:45:00,93.8,93.83,93.73,93.76,82980.0,88.4387,88.467,88.3727,88.401,82980.0
2015-07-07 15:50:00,93.76,93.96,93.75,93.85,110003.0,88.401,88.5896,88.3916,88.4858,110003.0
2015-07-07 15:55:00,93.84,93.98,93.82,93.92,179178.0,88.4764,88.6084,88.4576,88.5518,179178.0
2015-07-08 09:30:00,92.97,93.13,92.82,93.08,82903.0,87.6561,87.807,87.5147,87.7599,82903.0
2015-07-08 09:35:00,93.05,93.09,92.92,93.06,35466.0,87.7316,87.7693,87.609,87.741,35466.0
2015-07-08 09:40:00,93.03,93.07,92.46,92.64,51443.0,87.7127,87.7504,87.1753,87.345,51443.0
2015-07-08 09:45:00,92.64,92.72,92.38,92.45,39411.0,87.345,87.4204,87.0999,87.1659,39411.0
2015-07-08 09:50:00,92.45,92.46,92.13,92.31,73263.0,87.1659,87.1753,86.8642,87.0339,73263.0
2015-07-08 09:55:00,92.33,92.51,92.23,92.41,52563.0,87.0527,87.2224,86.9584,87.1282,52563.0
2015-07-08 10:00:00,92.4,92.41,92.14,92.21,61906.0,87.1187,87.1282,86.8736,86.9396,61906.0
2015-07-08 10:05:00,92.2,92.55,92.15,92.52,57604.0,86.9302,87.2602,86.883,87.2319,57604.0
2015-07-08 10:10:00,92.53,92.54,92.33,92.39,39357.0,87.2413,87.2507,87.0527,87.1093,39357.0
2015-07-08 10:15:00,92.39,92.63,92.34,92.63,83118.0,87.1093,87.3356,87.0622,87.3356,83118.0
2015-07-08 10:20:00,92.61,92.66,92.45,92.61,35855.0,87.3167,87.3639,87.1659,87.3167,35855.0
2015-07-08 10:25:00,92.62,92.62,92.44,92.58,36554.0,87.3261,87.3261,87.1564,87.2884,36554.0
2015-07-08 10:30:00,92.58,92.58,92.33,92.36,38865.0,87.2884,87.2884,87.0527,87.081,38865.0
2015-07-08 10:35:00,92.35,92.61,92.33,92.58,41125.0,87.0716,87.3167,87.0527,87.2884,41125.0
2015-07-08 10:40:00,92.61,92.79,92.58,92.68,46566.0,87.3167,87.4864,87.2884,87.3827,46566.0
2015-07-08 10:45:00,92.66,92.73,92.6,92.67,22987.0,87.3639,87.4299,87.3073,87.3733,22987.0
2015-07-08 10:50:00,92.7,92.84,92.67,92.69,26674.0,87.4016,87.5336,87.3733,87.3921,26674.0
2015-07-08 10:55:00,92.7,92.83,92.65,92.72,26071.0,87.4016,87.5241,87.3544,87.4204,26071.0
2015-07-08 11:00:00,92.72,92.73,92.59,92.72,47555.0,87.4204,87.4299,87.2979,87.4204,47555.0
2015-07-08 11:05:00,92.7,92.76,92.51,92.52,63520.0,87.4016,87.4581,87.2224,87.2319,63520.0
2015-07-08 11:10:00,92.52,92.54,92.44,92.44,21324.0,87.2319,87.2507,87.1564,87.1564,21324.0
2015-07-08 11:15:00,92.46,92.53,92.36,92.53,28374.0,87.1753,87.2413,87.081,87.2413,28374.0
2015-07-08 11:20:00,92.53,92.58,92.39,92.39,33921.0,87.2413,87.2884,87.1093,87.1093,33921.0
2015-07-08 11:25:00,92.39,92.46,92.35,92.43,23530.0,87.1093,87.1753,87.0716,87.147,23530.0
2015-07-08 11:30:00,92.41,92.53,92.4,92.48,27367.0,87.1282,87.2413,87.1187,87.1942,27367.0
2015-07-08 11:35:00,92.48,92.52,92.46,92.5,34537.0,87.1942,87.2319,87.1753,87.213,34537.0
2015-07-08 11:40:00,92.5,92.51,92.31,92.42,24005.0,87.213,87.2224,87.0339,87.1376,24005.0
2015-07-08 11:45:00,92.42,92.47,92.36,92.43,14344.0,87.1376,87.1847,87.081,87.147,14344.0
2015-07-08 11:50:00,92.44,92.45,92.38,92.42,25743.0,87.1564,87.1659,87.0999,87.1376,25743.0
2015-07-08 11:55:00,92.43,92.51,92.37,92.51,40324.0,87.147,87.2224,87.0904,87.2224,40324.0
2015-07-08 12:00:00,92.52,92.63,92.45,92.63,22872.0,87.2319,87.3356,87.1659,87.3356,22872.0
2015-07-08 12:05:00,92.62,92.65,92.53,92.63,34296.0,87.3261,87.3544,87.2413,87.3356,34296.0
2015-07-08 12:10:00,92.63,92.66,92.53,92.63,31341.0,87.3356,87.3639,87.2413,87.3356,31341.0
2015-07-08 12:15:00,92.63,92.73,92.61,92.73,11489.0,87.3356,87.4299,87.3167,87.4299,11489.0
2015-07-08 12:20:00,92.73,93.0,92.73,92.92,39679.0,87.4299,87.6844,87.4299,87.609,39679.0
2015-07-08 12:25:00,92.91,92.96,92.87,92.96,17062.0,87.5996,87.6467,87.5619,87.6467,17062.0
2015-07-08 12:30:00,92.96,92.96,92.79,92.79,22305.0,87.6467,87.6467,87.4864,87.4864,22305.0
2015-07-08 12:35:00,92.78,92.81,92.68,92.74,23103.0,87.477,87.5053,87.3827,87.4393,23103.0
2015-07-08 12:40:00,92.73,92.88,92.73,92.86,23256.0,87.4299,87.5713,87.4299,87.5524,23256.0
2015-07-08 12:45:00,92.87,93.04,92.86,93.03,53008.0,87.5619,87.7221,87.5524,87.7127,53008.0
2015-07-08 12:50:00,93.02,93.06,92.99,93.02,33034.0,87.7033,87.741,87.675,87.7033,33034.0
2015-07-08 12:55:00,93.04,93.21,93.0,93.14,18124.0,87.7221,87.8824,87.6844,87.8164,18124.0
2015-07-08 13:00:00,93.14,93.17,92.99,93.0,14349.0,87.8164,87.8447,87.675,87.6844,14349.0
2015-07-08 13:05:00,93.0,93.05,92.94,93.04,25049.0,87.6844,87.7316,87.6279,87.7221,25049.0
2015-07-08 13:10:00,93.04,93.27,93.02,93.08,19811.0,87.7221,87.939,87.7033,87.7599,19811.0
2015-07-08 13:15:00,93.06,93.13,93.03,93.03,16100.0,87.741,87.807,87.7127,87.7127,16100.0
2015-07-08 13:20:00,93.03,93.05,92.95,93.01,18752.0,87.7127,87.7316,87.6373,87.6939,18752.0
2015-07-08 13:25:00,93.0,93.14,92.99,93.13,22518.0,87.6844,87.8164,87.675,87.807,22518.0
2015-07-08 13:30:00,93.14,93.14,92.9,92.94,14729.0,87.8164,87.8164,87.5901,87.6279,14729.0
2015-07-08 13:35:00,92.95,93.07,92.95,93.01,29434.0,87.6373,87.7504,87.6373,87.6939,29434.0
2015-07-08 13:40:00,93.0,93.12,93.0,93.12,12490.0,87.6844,87.7976,87.6844,87.7976,12490.0
2015-07-08 13:45:00,93.12,93.17,93.05,93.14,20255.0,87.7976,87.8447,87.7316,87.8164,20255.0
2015-07-08 13:50:00,93.15,93.15,93.06,93.09,12725.0,87.8259,87.8259,87.741,87.7693,12725.0
2015-07-08 13:55:00,93.09,93.22,93.05,93.05,21203.0,87.7693,87.8919,87.7316,87.7316,21203.0
2015-07-08 14:00:00,93.05,93.1,92.96,93.03,39574.0,87.7316,87.7787,87.6467,87.7127,39574.0
2015-07-08 14:05:00,93.03,93.17,92.84,93.01,39371.0,87.7127,87.8447,87.5336,87.6939,39371.0
2015-07-08 14:10:00,92.99,93.06,92.97,93.05,15322.0,87.675,87.741,87.6561,87.7316,15322.0
2015-07-08 14:15:00,93.06,93.11,92.92,92.93,33192.0,87.741,87.7881,87.609,87.6184,33192.0
2015-07-08 14:20:00,92.93,92.94,92.85,92.94,29965.0,87.6184,87.6279,87.543,87.6279,29965.0
2015-07-08 14:25:00,92.94,93.02,92.89,93.0,42740.0,87.6279,87.7033,87.5807,87.6844,42740.0
2015-07-08 14:30:00,93.0,93.0,92.78,92.8,58676.0,87.6844,87.6844,87.477,87.4959,58676.0
2015-07-08 14:35:00,92.79,92.89,92.77,92.86,44970.0,87.4864,87.5807,87.4676,87.5524,44970.0
2015-07-08 14:40:00,92.86,92.96,92.82,92.84,58930.0,87.5524,87.6467,87.5147,87.5336,58930.0
2015-07-08 14:45:00,92.85,92.86,92.66,92.68,77804.0,87.543,87.5524,87.3639,87.3827,77804.0
2015-07-08 14:50:00,92.69,92.8,92.58,92.73,72039.0,87.3921,87.4959,87.2884,87.4299,72039.0
2015-07-08 14:55:00,92.73,92.93,92.67,92.7,45023.0,87.4299,87.6184,87.3733,87.4016,45023.0
2015-07-08 15:00:00,92.71,92.8,92.61,92.63,65433.0,87.411,87.4959,87.3167,87.3356,65433.0
2015-07-08 15:05:00,92.61,92.85,92.59,92.77,52185.0,87.3167,87.543,87.2979,87.4676,52185.0
2015-07-08 15:10:00,92.78,92.96,92.77,92.89,56970.0,87.477,87.6467,87.4676,87.5807,56970.0
2015-07-08 15:15:00,92.89,92.95,92.72,92.75,64528.0,87.5807,87.6373,87.4204,87.4487,64528.0
2015-07-08 15:20:00,92.76,92.8,92.63,92.69,56719.0,87.4581,87.4959,87.3356,87.3921,56719.0
2015-07-08 15:25:00,92.7,92.74,92.43,92.45,91981.0,87.4016,87.4393,87.147,87.1659,91981.0
2015-07-08 15:30:00,92.46,92.75,92.44,92.62,63673.0,87.1753,87.4487,87.1564,87.3261,63673.0
2015-07-08 15:35:00,92.6,92.76,92.53,92.66,82723.0,87.3073,87.4581,87.2413,87.3639,82723.0
2015-07-08 15:40:00,92.67,92.84,92.66,92.76,97935.0,87.3733,87.5336,87.3639,87.4581,97935.0
2015-07-08 15:45:00,92.75,92.77,92.48,92.66,128681.0,87.4487,87.4676,87.1942,87.3639,128681.0
2015-07-08 15:50:00,92.66,92.66,92.57,92.63,109437.0,87.3639,87.3639,87.279,87.3356,109437.0
2015-07-08 15:55:00,92.63,92.68,92.46,92.5,217641.0,87.3356,87.3827,87.1753,87.213,217641.0
2015-07-09 09:30:00,93.73,93.83,93.5,93.64,85942.0,88.3727,88.467,88.1559,88.2878,85942.0
2015-07-09 09:35:00,93.67,93.74,93.41,93.74,101679.0,88.3161,88.3821,88.071,88.3821,101679.0
2015-07-09 09:40:00,93.72,93.98,93.67,93.87,136215.0,88.3633,88.6084,88.3161,88.5047,136215.0
2015-07-09 09:45:00,93.88,93.89,93.25,93.39,143089.0,88.5141,88.5236,87.9201,88.0521,143089.0
2015-07-09 09:50:00,93.41,93.49,93.38,93.45,58231.0,88.071,88.1464,88.0427,88.1087,58231.0
2015-07-09 09:55:00,93.44,93.65,93.42,93.65,35793.0,88.0993,88.2973,88.0804,88.2973,35793.0
2015-07-09 10:00:00,93.66,93.82,93.57,93.59,38836.0,88.3067,88.4576,88.2219,88.2407,38836.0
2015-07-09 10:05:00,93.59,93.63,93.5,93.57,45001.0,88.2407,88.2784,88.1559,88.2219,45001.0
2015-07-09 10:10:00,93.57,93.72,93.46,93.72,49004.0,88.2219,88.3633,88.1181,88.3633,49004.0
2015-07-09 10:15:00,93.71,93.76,93.58,93.62,24894.0,88.3538,88.401,88.2313,88.269,24894.0
2015-07-09 10:20:00,93.59,93.63,93.5,93.57,33098.0,88.2407,88.2784,88.1559,88.2219,33098.0
2015-07-09 10:25:00,93.57,93.65,93.38,93.42,36204.0,88.2219,88.2973,88.0427,88.0804,36204.0
2015-07-09 10:30:00,93.39,93.59,93.39,93.51,25302.0,88.0521,88.2407,88.0521,88.1653,25302.0
2015-07-09 10:35:00,93.48,93.62,93.44,93.53,32412.0,88.137,88.269,88.0993,88.1841,32412.0
2015-07-09 10:40:00,93.51,93.62,93.42,93.6,24414.0,88.1653,88.269,88.0804,88.2501,24414.0
2015-07-09 10:45:00,93.59,93.71,93.55,93.7,28970.0,88.2407,88.3538,88.203,88.3444,28970.0
2015-07-09 10:50:00,93.71,93.83,93.68,93.75,20913.0,88.3538,88.467,88.3256,88.3916,20913.0
2015-07-09 10:55:00,93.77,93.94,93.77,93.93,25013.0,88.4104,88.5707,88.4104,88.5613,25013.0
2015-07-09 11:00:00,93.92,94.0,93.9,94.0,30048.0,88.5518,88.6273,88.533,88.6273,30048.0
2015-07-09 11:05:00,94.0,94.14,93.94,94.11,39707.0,88.6273,88.7593,88.5707,88.731,39707.0
2015-07-09 11:10:00,94.13,94.13,93.98,93.99,30751.0,88.7498,88.7498,88.6084,88.6178,30751.0
2015-07-09 11:15:00,93.99,94.06,93.96,94.01,20038.0,88.6178,88.6838,88.5896,88.6367,20038.0
2015-07-09 11:20:00,94.02,94.03,93.91,94.0,20627.0,88.6461,88.6556,88.5424,88.6273,20627.0
2015-07-09 11:25:00,94.01,94.02,93.89,93.9,17803.0,88.6367,88.6461,88.5236,88.533,17803.0
2015-07-09 11:30:00,93.91,93.95,93.89,93.91,17651.0,88.5424,88.5801,88.5236,88.5424,17651.0
2015-07-09 11:35:00,93.91,93.92,93.78,93.82,26348.0,88.5424,88.5518,88.4198,88.4576,26348.0
2015-07-09 11:40:00,93.83,93.97,93.81,93.96,21677.0,88.467,88.599,88.4481,88.5896,21677.0
2015-07-09 11:45:00,93.95,94.0,93.88,93.88,22198.0,88.5801,88.6273,88.5141,88.5141,22198.0
2015-07-09 11:50:00,93.92,93.93,93.77,93.82,30674.0,88.5518,88.5613,88.4104,88.4576,30674.0
2015-07-09 11:55:00,93.82,93.83,93.72,93.73,38595.0,88.4576,88.467,88.3633,88.3727,38595.0
2015-07-09 12:00:00,93.72,93.79,93.71,93.75,34254.0,88.3633,88.4293,88.3538,88.3916,34254.0
2015-07-09 12:05:00,93.76,93.77,93.52,93.55,48618.0,88.401,88.4104,88.1747,88.203,48618.0
2015-07-09 12:10:00,93.55,93.59,93.49,93.49,24437.0,88.203,88.2407,88.1464,88.1464,24437.0
2015-07-09 12:15:00,93.48,93.55,93.44,93.54,22555.0,88.137,88.203,88.0993,88.1936,22555.0
2015-07-09 12:20:00,93.55,93.55,93.44,93.46,18121.0,88.203,88.203,88.0993,88.1181,18121.0
2015-07-09 12:25:00,93.46,93.47,93.38,93.39,17073.0,88.1181,88.1276,88.0427,88.0521,17073.0
2015-07-09 12:30:00,93.38,93.51,93.37,93.49,22011.0,88.0427,88.1653,88.0333,88.1464,22011.0
2015-07-09 12:35:00,93.5,93.5,93.4,93.4,17104.0,88.1559,88.1559,88.0616,88.0616,17104.0
2015-07-09 12:40:00,93.4,93.46,93.34,93.38,31810.0,88.0616,88.1181,88.005,88.0427,31810.0
2015-07-09 12:45:00,93.39,93.52,93.38,93.41,18358.0,88.0521,88.1747,88.0427,88.071,18358.0
2015-07-09 12:50:00,93.42,93.54,93.41,93.53,13170.0,88.0804,88.1936,88.071,88.1841,13170.0
2015-07-09 12:55:00,93.52,93.58,93.48,93.53,13114.0,88.1747,88.2313,88.137,88.1841,13114.0
2015-07-09 13:00:00,93.52,93.57,93.47,93.5,13214.0,88.1747,88.2219,88.1276,88.1559,13214.0
2015-07-09 13:05:00,93.5,93.51,93.31,93.4,30753.0,88.1559,88.1653,87.9767,88.0616,30753.0
2015-07-09 13:10:00,93.38,93.39,93.34,93.36,9325.0,88.0427,88.0521,88.005,88.0239,9325.0
2015-07-09 13:15:00,93.34,93.42,93.34,93.35,14682.0,88.005,88.0804,88.005,88.0144,14682.0
2015-07-09 13:20:00,93.34,93.35,93.2,93.33,27545.0,88.005,88.0144,87.873,87.9956,27545.0
2015-07-09 13:25:00,93.33,93.38,93.24,93.24,15301.0,87.9956,88.0427,87.9107,87.9107,15301.0
2015-07-09 13:30:00,93.26,93.32,93.23,93.32,14167.0,87.9296,87.9861,87.9013,87.9861,14167.0
2015-07-09 13:35:00,93.32,93.44,93.29,93.42,18828.0,87.9861,88.0993,87.9579,88.0804,18828.0
2015-07-09 13:40:00,93.39,93.4,93.31,93.31,11810.0,88.0521,88.0616,87.9767,87.9767,11810.0
2015-07-09 13:45:00,93.3,93.36,93.3,93.36,13882.0,87.9673,88.0239,87.9673,88.0239,13882.0
2015-07-09 13:50:00,93.38,93.38,93.24,93.24,13255.0,88.0427,88.0427,87.9107,87.9107,13255.0
2015-07-09 13:55:00,93.23,93.4,93.22,93.38,16287.0,87.9013,88.0616,87.8919,88.0427,16287.0
2015-07-09 14:00:00,93.38,93.43,93.35,93.39,9947.0,88.0427,88.0899,88.0144,88.0521,9947.0
2015-07-09 14:05:00,93.4,93.4,93.29,93.34,19164.0,88.0616,88.0616,87.9579,88.005,19164.0
2015-07-09 14:10:00,93.35,93.36,93.23,93.23,16923.0,88.0144,88.0239,87.9013,87.9013,16923.0
2015-07-09 14:15:00,93.23,93.26,93.17,93.18,23655.0,87.9013,87.9296,87.8447,87.8541,23655.0
2015-07-09 14:20:00,93.19,93.2,93.11,93.12,15161.0,87.8636,87.873,87.7881,87.7976,15161.0
2015-07-09 14:25:00,93.11,93.17,93.1,93.14,24858.0,87.7881,87.8447,87.7787,87.8164,24858.0
2015-07-09 14:30:00,93.16,93.16,92.99,93.05,40168.0,87.8353,87.8353,87.675,87.7316,40168.0
2015-07-09 14:35:00,93.05,93.26,93.03,93.22,16521.0,87.7316,87.9296,87.7127,87.8919,16521.0
2015-07-09 14:40:00,93.21,93.24,93.19,93.23,15517.0,87.8824,87.9107,87.8636,87.9013,15517.0
2015-07-09 14:45:00,93.24,93.24,93.09,93.15,25039.0,87.9107,87.9107,87.7693,87.8259,25039.0
2015-07-09 14:50:00,93.16,93.41,93.14,93.38,23821.0,87.8353,88.071,87.8164,88.0427,23821.0
2015-07-09 14:55:00,93.39,93.47,93.33,93.38,22905.0,88.0521,88.1276,87.9956,88.0427,22905.0
2015-07-09 15:00:00,93.39,93.5,93.37,93.49,20353.0,88.0521,88.1559,88.0333,88.1464,20353.0
2015-07-09 15:05:00,93.48,93.51,93.42,93.5,22110.0,88.137,88.1653,88.0804,88.1559,22110.0
2015-07-09 15:10:00,93.51,93.57,93.48,93.53,34323.0,88.1653,88.2219,88.137,88.1841,34323.0
2015-07-09 15:15:00,93.52,93.54,93.45,93.52,39132.0,88.1747,88.1936,88.1087,88.1747,39132.0
2015-07-09 15:20:00,93.51,93.53,93.46,93.47,27834.0,88.1653,88.1841,88.1181,88.1276,27834.0
2015-07-09 15:25:00,93.47,93.49,93.27,93.28,33978.0,88.1276,88.1464,87.939,87.9484,33978.0
2015-07-09 15:30:00,93.28,93.36,93.19,93.21,26066.0,87.9484,88.0239,87.8636,87.8824,26066.0
2015-07-09 15:35:00,93.21,93.29,93.16,93.27,25199.0,87.8824,87.9579,87.8353,87.939,25199.0
2015-07-09 15:40:00,93.26,93.45,93.26,93.34,40329.0,87.9296,88.1087,87.9296,88.005,40329.0
2015-07-09 15:45:00,93.33,93.37,93.3,93.36,31926.0,87.9956,88.0333,87.9673,88.0239,31926.0
2015-07-09 15:50:00,93.35,93.38,93.31,93.31,38379.0,88.0144,88.0427,87.9767,87.9767,38379.0
2015-07-09 15:55:00,93.29,93.37,93.05,93.05,185496.0,87.9579,88.0333,87.7316,87.7316,185496.0
2015-07-10 09:30:00,94.45,95.0,94.37,94.49,92098.0,89.0516,89.5701,88.9761,89.0893,92098.0
2015-07-10 09:35:00,94.45,94.74,94.45,94.69,30668.0,89.0516,89.325,89.0516,89.2778,30668.0
2015-07-10 09:40:00,94.66,94.73,94.66,94.7,38009.0,89.2495,89.3155,89.2495,89.2873,38009.0
2015-07-10 09:45:00,94.72,94.73,94.55,94.62,46462.0,89.3061,89.3155,89.1458,89.2118,46462.0
2015-07-10 09:50:00,94.61,94.65,94.49,94.56,43195.0,89.2024,89.2401,89.0893,89.1553,43195.0
2015-07-10 09:55:00,94.57,94.59,94.48,94.51,25288.0,89.1647,89.1836,89.0798,89.1081,25288.0
2015-07-10 10:00:00,94.48,94.69,94.48,94.6,21712.0,89.0798,89.2778,89.0798,89.193,21712.0
2015-07-10 10:05:00,94.62,94.69,94.58,94.59,26441.0,89.2118,89.2778,89.1741,89.1836,26441.0
2015-07-10 10:10:00,94.62,94.62,94.49,94.51,26660.0,89.2118,89.2118,89.0893,89.1081,26660.0
2015-07-10 10:15:00,94.51,94.53,94.32,94.35,22984.0,89.1081,89.127,88.929,88.9573,22984.0
2015-07-10 10:20:00,94.34,94.34,94.23,94.31,23257.0,88.9478,88.9478,88.8441,88.9196,23257.0
2015-07-10 10:25:00,94.3,94.32,94.24,94.27,16743.0,88.9101,88.929,88.8536,88.8818,16743.0
2015-07-10 10:30:00,94.28,94.3,94.24,94.28,25899.0,88.8913,88.9101,88.8536,88.8913,25899.0
2015-07-10 10:35:00,94.27,94.31,94.21,94.21,32868.0,88.8818,88.9196,88.8253,88.8253,32868.0
2015-07-10 10:40:00,94.21,94.21,94.08,94.14,18448.0,88.8253,88.8253,88.7027,88.7593,18448.0
2015-07-10 10:45:00,94.14,94.17,94.08,94.16,29880.0,88.7593,88.7876,88.7027,88.7781,29880.0
2015-07-10 10:50:00,94.15,94.18,94.11,94.12,29106.0,88.7687,88.797,88.731,88.7404,29106.0
2015-07-10 10:55:00,94.11,94.25,94.11,94.2,20228.0,88.731,88.863,88.731,88.8158,20228.0
2015-07-10 11:00:00,94.2,94.39,94.18,94.37,31378.0,88.8158,88.995,88.797,88.9761,31378.0
2015-07-10 11:05:00,94.38,94.48,94.38,94.45,12352.0,88.9856,89.0798,88.9856,89.0516,12352.0
2015-07-10 11:10:00,94.45,94.52,94.42,94.45,16040.0,89.0516,89.1176,89.0233,89.0516,16040.0
2015-07-10 11:15:00,94.47,94.53,94.46,94.52,14901.0,89.0704,89.127,89.061,89.1176,14901.0
2015-07-10 11:20:00,94.53,94.62,94.52,94.57,14542.0,89.127,89.2118,89.1176,89.1647,14542.0
2015-07-10 11:25:00,94.57,94.58,94.48,94.5,15254.0,89.1647,89.1741,89.0798,89.0987,15254.0
2015-07-10 11:30:00,94.5,94.52,94.41,94.48,21972.0,89.0987,89.1176,89.0138,89.0798,21972.0
2015-07-10 11:35:00,94.5,94.59,94.48,94.57,15091.0,89.0987,89.1836,89.0798,89.1647,15091.0
2015-07-10 11:40:00,94.56,94.74,94.54,94.73,16754.0,89.1553,89.325,89.1364,89.3155,16754.0
2015-07-10 11:45:00,94.74,94.8,94.71,94.75,17690.0,89.325,89.3815,89.2967,89.3344,17690.0
2015-07-10 11:50:00,94.76,94.78,94.66,94.67,17045.0,89.3438,89.3627,89.2495,89.259,17045.0
2015-07-10 11:55:00,94.66,94.69,94.62,94.64,13197.0,89.2495,89.2778,89.2118,89.2307,13197.0
2015-07-10 12:00:00,94.64,94.67,94.62,94.64,12145.0,89.2307,89.259,89.2118,89.2307,12145.0
2015-07-10 12:05:00,94.63,94.7,94.63,94.7,11061.0,89.2213,89.2873,89.2213,89.2873,11061.0
2015-07-10 12:10:00,94.7,94.77,94.7,94.74,23539.0,89.2873,89.3533,89.2873,89.325,23539.0
2015-07-10 12:15:00,94.75,94.76,94.71,94.72,22720.0,89.3344,89.3438,89.2967,89.3061,22720.0
2015-07-10 12:20:00,94.72,94.77,94.71,94.71,15412.0,89.3061,89.3533,89.2967,89.2967,15412.0
2015-07-10 12:25:00,94.7,94.78,94.7,94.77,13964.0,89.2873,89.3627,89.2873,89.3533,13964.0
2015-07-10 12:30:00,94.76,94.76,94.61,94.62,38209.0,89.3438,89.3438,89.2024,89.2118,38209.0
2015-07-10 12:35:00,94.62,94.63,94.55,94.58,13437.0,89.2118,89.2213,89.1458,89.1741,13437.0
2015-07-10 12:40:00,94.57,94.58,94.47,94.54,15462.0,89.1647,89.1741,89.0704,89.1364,15462.0
2015-07-10 12:45:00,94.54,94.64,94.54,94.64,12618.0,89.1364,89.2307,89.1364,89.2307,12618.0
2015-07-10 12:50:00,94.63,94.72,94.62,94.7,17461.0,89.2213,89.3061,89.2118,89.2873,17461.0
2015-07-10 12:55:00,94.71,94.74,94.67,94.7,14005.0,89.2967,89.325,89.259,89.2873,14005.0
2015-07-10 13:00:00,94.71,94.75,94.66,94.67,15030.0,89.2967,89.3344,89.2495,89.259,15030.0
2015-07-10 13:05:00,94.66,94.75,94.63,94.63,29490.0,89.2495,89.3344,89.2213,89.2213,29490.0
2015-07-10 13:10:00,94.63,94.63,94.51,94.54,14081.0,89.2213,89.2213,89.1081,89.1364,14081.0
2015-07-10 13:15:00,94.56,94.56,94.45,94.49,17665.0,89.1553,89.1553,89.0516,89.0893,17665.0
2015-07-10 13:20:00,94.48,94.55,94.47,94.54,15561.0,89.0798,89.1458,89.0704,89.1364,15561.0
2015-07-10 13:25:00,94.54,94.54,94.47,94.47,15783.0,89.1364,89.1364,89.0704,89.0704,15783.0
2015-07-10 13:30:00,94.47,94.48,94.4,94.41,24688.0,89.0704,89.0798,89.0044,89.0138,24688.0
2015-07-10 13:35:00,94.4,94.43,94.4,94.42,13550.0,89.0044,89.0327,89.0044,89.0233,13550.0
2015-07-10 13:40:00,94.41,94.42,94.35,94.37,19752.0,89.0138,89.0233,88.9573,88.9761,19752.0
2015-07-10 13:45:00,94.36,94.37,94.23,94.23,22563.0,88.9667,88.9761,88.8441,88.8441,22563.0
2015-07-10 13:50:00,94.23,94.33,94.22,94.3,21204.0,88.8441,88.9384,88.8347,88.9101,21204.0
2015-07-10 13:55:00,94.29,94.39,94.27,94.39,13352.0,88.9007,88.995,88.8818,88.995,13352.0
2015-07-10 14:00:00,94.38,94.58,94.38,94.57,22666.0,88.9856,89.1741,88.9856,89.1647,22666.0
2015-07-10 14:05:00,94.56,94.6,94.51,94.55,17872.0,89.1553,89.193,89.1081,89.1458,17872.0
2015-07-10 14:10:00,94.56,94.63,94.53,94.6,15579.0,89.1553,89.2213,89.127,89.193,15579.0
2015-07-10 14:15:00,94.6,94.69,94.6,94.66,20114.0,89.193,89.2778,89.193,89.2495,20114.0
2015-07-10 14:20:00,94.67,94.7,94.59,94.59,8362.0,89.259,89.2873,89.1836,89.1836,8362.0
2015-07-10 14:25:00,94.59,94.7,94.59,94.65,20250.0,89.1836,89.2873,89.1836,89.2401,20250.0
2015-07-10 14:30:00,94.66,94.78,94.66,94.76,25602.0,89.2495,89.3627,89.2495,89.3438,25602.0
2015-07-10 14:35:00,94.75,94.76,94.69,94.74,16863.0,89.3344,89.3438,89.2778,89.325,16863.0
2015-07-10 14:40:00,94.75,94.88,94.75,94.85,23323.0,89.3344,89.457,89.3344,89.4287,23323.0
2015-07-10 14:45:00,94.86,94.87,94.82,94.85,17873.0,89.4381,89.4475,89.4004,89.4287,17873.0
2015-07-10 14:50:00,94.84,94.85,94.8,94.83,17996.0,89.4193,89.4287,89.3815,89.4098,17996.0
2015-07-10 14:55:00,94.84,94.85,94.75,94.79,18758.0,89.4193,89.4287,89.3344,89.3721,18758.0
2015-07-10 15:00:00,94.79,94.8,94.74,94.75,15006.0,89.3721,89.3815,89.325,89.3344,15006.0
2015-07-10 15:05:00,94.74,94.79,94.73,94.77,19685.0,89.325,89.3721,89.3155,89.3533,19685.0
2015-07-10 15:10:00,94.77,94.86,94.76,94.86,34729.0,89.3533,89.4381,89.3438,89.4381,34729.0
2015-07-10 15:15:00,94.87,94.89,94.85,94.88,31450.0,89.4475,89.4664,89.4287,89.457,31450.0
2015-07-10 15:20:00,94.88,94.92,94.85,94.9,32598.0,89.457,89.4947,89.4287,89.4758,32598.0
2015-07-10 15:25:00,94.89,94.91,94.82,94.84,32281.0,89.4664,89.4853,89.4004,89.4193,32281.0
2015-07-10 15:30:00,94.83,94.84,94.78,94.79,36515.0,89.4098,89.4193,89.3627,89.3721,36515.0
2015-07-10 15:35:00,94.79,94.81,94.73,94.76,36479.0,89.3721,89.391,89.3155,89.3438,36479.0
2015-07-10 15:40:00,94.77,94.83,94.74,94.8,43887.0,89.3533,89.4098,89.325,89.3815,43887.0
2015-07-10 15:45:00,94.81,94.82,94.72,94.74,58817.0,89.391,89.4004,89.3061,89.325,58817.0
2015-07-10 15:50:00,94.75,94.79,94.73,94.73,70305.0,89.3344,89.3721,89.3155,89.3155,70305.0
2015-07-10 15:55:00,94.73,94.76,94.62,94.62,191282.0,89.3155,89.3438,89.2118,89.2118,191282.0
2015-07-13 09:30:00,95.37,95.4,95.25,95.32,75454.0,89.919,89.9473,89.8058,89.8718,75454.0
2015-07-13 09:35:00,95.35,95.38,95.21,95.29,46655.0,89.9001,89.9284,89.7681,89.8435,46655.0
2015-07-13 09:40:00,95.31,95.44,95.25,95.38,76581.0,89.8624,89.985,89.8058,89.9284,76581.0
2015-07-13 09:45:00,95.39,95.54,95.36,95.47,76217.0,89.9378,90.0793,89.9095,90.0133,76217.0
2015-07-13 09:50:00,95.49,95.55,95.23,95.25,53919.0,90.0321,90.0887,89.787,89.8058,53919.0
2015-07-13 09:55:00,95.26,95.41,95.22,95.33,42286.0,89.8153,89.9567,89.7775,89.8813,42286.0
2015-07-13 10:00:00,95.32,95.41,95.29,95.34,37336.0,89.8718,89.9567,89.8435,89.8907,37336.0
2015-07-13 10:05:00,95.33,95.34,95.2,95.29,52733.0,89.8813,89.8907,89.7587,89.8435,52733.0
2015-07-13 10:10:00,95.29,95.45,95.24,95.45,56143.0,89.8435,89.9944,89.7964,89.9944,56143.0
2015-07-13 10:15:00,95.45,95.59,95.44,95.55,59089.0,89.9944,90.1264,89.985,90.0887,59089.0
2015-07-13 10:20:00,95.55,95.6,95.41,95.44,34258.0,90.0887,90.1358,89.9567,89.985,34258.0
2015-07-13 10:25:00,95.43,95.46,95.34,95.36,28669.0,89.9755,90.0038,89.8907,89.9095,28669.0
2015-07-13 10:30:00,95.36,95.49,95.34,95.47,46695.0,89.9095,90.0321,89.8907,90.0133,46695.0
2015-07-13 10:35:00,95.47,95.47,95.32,95.37,26640.0,90.0133,90.0133,89.8718,89.919,26640.0
2015-07-13 10:40:00,95.37,95.38,95.32,95.34,18343.0,89.919,89.9284,89.8718,89.8907,18343.0
2015-07-13 10:45:00,95.36,95.39,95.31,95.38,20503.0,89.9095,89.9378,89.8624,89.9284,20503.0
2015-07-13 10:50:00,95.38,95.41,95.36,95.41,20394.0,89.9284,89.9567,89.9095,89.9567,20394.0
2015-07-13 10:55:00,95.41,95.41,95.36,95.37,20590.0,89.9567,89.9567,89.9095,89.919,20590.0
2015-07-13 11:00:00,95.36,95.46,95.36,95.4,26648.0,89.9095,90.0038,89.9095,89.9473,26648.0
2015-07-13 11:05:00,95.4,95.41,95.32,95.34,38377.0,89.9473,89.9567,89.8718,89.8907,38377.0
2015-07-13 11:10:00,95.34,95.34,95.19,95.22,60515.0,89.8907,89.8907,89.7493,89.7775,60515.0
2015-07-13 11:15:00,95.22,95.26,95.19,95.24,149524.0,89.7775,89.8153,89.7493,89.7964,149524.0
2015-07-13 11:20:00,95.24,95.24,95.16,95.22,25350.0,89.7964,89.7964,89.721,89.7775,25350.0
2015-07-13 11:25:00,95.22,95.22,95.11,95.17,27130.0,89.7775,89.7775,89.6738,89.7304,27130.0
2015-07-13 11:30:00,95.17,95.35,95.13,95.3,32412.0,89.7304,89.9001,89.6927,89.853,32412.0
2015-07-13 11:35:00,95.33,95.33,95.28,95.32,18861.0,89.8813,89.8813,89.8341,89.8718,18861.0
2015-07-13 11:40:00,95.32,95.33,95.24,95.24,27594.0,89.8718,89.8813,89.7964,89.7964,27594.0
2015-07-13 11:45:00,95.24,95.33,95.23,95.32,21343.0,89.7964,89.8813,89.787,89.8718,21343.0
2015-07-13 11:50:00,95.32,95.35,95.3,95.32,23892.0,89.8718,89.9001,89.853,89.8718,23892.0
2015-07-13 11:55:00,95.33,95.35,95.27,95.33,19295.0,89.8813,89.9001,89.8247,89.8813,19295.0
2015-07-13 12:00:00,95.34,95.35,95.3,95.31,16427.0,89.8907,89.9001,89.853,89.8624,16427.0
2015-07-13 12:05:00,95.32,95.35,95.3,95.33,19063.0,89.8718,89.9001,89.853,89.8813,19063.0
2015-07-13 12:10:00,95.33,95.36,95.29,95.36,22813.0,89.8813,89.9095,89.8435,89.9095,22813.0
2015-07-13 12:15:00,95.37,95.39,95.31,95.31,21418.0,89.919,89.9378,89.8624,89.8624,21418.0
2015-07-13 12:20:00,95.31,95.36,95.3,95.35,14600.0,89.8624,89.9095,89.853,89.9001,14600.0
2015-07-13 12:25:00,95.35,95.39,95.35,95.38,23682.0,89.9001,89.9378,89.9001,89.9284,23682.0
2015-07-13 12:30:00,95.39,95.4,95.31,95.33,16733.0,89.9378,89.9473,89.8624,89.8813,16733.0
2015-07-13 12:35:00,95.33,95.33,95.25,95.27,8770.0,89.8813,89.8813,89.8058,89.8247,8770.0
2015-07-13 12:40:00,95.27,95.3,95.24,95.29,18386.0,89.8247,89.853,89.7964,89.8435,18386.0
2015-07-13 12:45:00,95.3,95.33,95.29,95.33,14732.0,89.853,89.8813,89.8435,89.8813,14732.0
2015-07-13 12:50:00,95.33,95.33,95.27,95.27,19633.0,89.8813,89.8813,89.8247,89.8247,19633.0
2015-07-13 12:55:00,95.28,95.29,95.26,95.29,21449.0,89.8341,89.8435,89.8153,89.8435,21449.0
2015-07-13 13:00:00,95.3,95.33,95.27,95.3,24993.0,89.853,89.8813,89.8247,89.853,24993.0
2015-07-13 13:05:00,95.32,95.34,95.29,95.3,18288.0,89.8718,89.8907,89.8435,89.853,18288.0
2015-07-13 13:10:00,95.31,95.31,95.27,95.3,40659.0,89.8624,89.8624,89.8247,89.853,40659.0
2015-07-13 13:15:00,95.31,95.32,95.28,95.3,15084.0,89.8624,89.8718,89.8341,89.853,15084.0
2015-07-13 13:20:00,95.3,95.31,95.27,95.3,26526.0,89.853,89.8624,89.8247,89.853,26526.0
2015-07-13 13:25:00,95.31,95.32,95.29,95.29,16084.0,89.8624,89.8718,89.8435,89.8435,16084.0
2015-07-13 13:30:00,95.29,95.3,95.27,95.29,23122.0,89.8435,89.853,89.8247,89.8435,23122.0
2015-07-13 13:35:00,95.29,95.31,95.26,95.31,21135.0,89.8435,89.8624,89.8153,89.8624,21135.0
2015-07-13 13:40:00,95.3,95.33,95.26,95.33,18912.0,89.853,89.8813,89.8153,89.8813,18912.0
2015-07-13 13:45:00,95.33,95.33,95.28,95.29,12640.0,89.8813,89.8813,89.8341,89.8435,12640.0
2015-07-13 13:50:00,95.28,95.3,95.28,95.29,30349.0,89.8341,89.853,89.8341,89.8435,30349.0
2015-07-13 13:55:00,95.28,95.3,95.27,95.29,20747.0,89.8341,89.853,89.8247,89.8435,20747.0
2015-07-13 14:00:00,95.3,95.32,95.28,95.29,17262.0,89.853,89.8718,89.8341,89.8435,17262.0
2015-07-13 14:05:00,95.28,95.3,95.24,95.28,26650.0,89.8341,89.853,89.7964,89.8341,26650.0
2015-07-13 14:10:00,95.29,95.32,95.26,95.31,17493.0,89.8435,89.8718,89.8153,89.8624,17493.0
2015-07-13 14:15:00,95.32,95.38,95.32,95.37,20927.0,89.8718,89.9284,89.8718,89.919,20927.0
2015-07-13 14:20:00,95.37,95.45,95.36,95.44,25879.0,89.919,89.9944,89.9095,89.985,25879.0
2015-07-13 14:25:00,95.44,95.46,95.39,95.4,18992.0,89.985,90.0038,89.9378,89.9473,18992.0
2015-07-13 14:30:00,95.39,95.4,95.36,95.39,20657.0,89.9378,89.9473,89.9095,89.9378,20657.0
2015-07-13 14:35:00,95.39,95.39,95.35,95.38,11054.0,89.9378,89.9378,89.9001,89.9284,11054.0
2015-07-13 14:40:00,95.36,95.4,95.36,95.39,30687.0,89.9095,89.9473,89.9095,89.9378,30687.0
2015-07-13 14:45:00,95.39,95.45,95.38,95.45,21456.0,89.9378,89.9944,89.9284,89.9944,21456.0
2015-07-13 14:50:00,95.45,95.54,95.45,95.54,27781.0,89.9944,90.0793,89.9944,90.0793,27781.0
2015-07-13 14:55:00,95.54,95.58,95.52,95.55,32978.0,90.0793,90.117,90.0604,90.0887,32978.0
2015-07-13 15:00:00,95.56,95.59,95.51,95.52,33775.0,90.0981,90.1264,90.051,90.0604,33775.0
2015-07-13 15:05:00,95.53,95.53,95.49,95.52,32563.0,90.0698,90.0698,90.0321,90.0604,32563.0
2015-07-13 15:10:00,95.52,95.53,95.48,95.51,28539.0,90.0604,90.0698,90.0227,90.051,28539.0
2015-07-13 15:15:00,95.5,95.54,95.48,95.51,35828.0,90.0415,90.0793,90.0227,90.051,35828.0
2015-07-13 15:20:00,95.51,95.57,95.49,95.57,50835.0,90.051,90.1075,90.0321,90.1075,50835.0
2015-07-13 15:25:00,95.58,95.63,95.57,95.62,40896.0,90.117,90.1641,90.1075,90.1547,40896.0
2015-07-13 15:30:00,95.63,95.68,95.58,95.61,68820.0,90.1641,90.2113,90.117,90.1453,68820.0
2015-07-13 15:35:00,95.6,95.63,95.58,95.62,61402.0,90.1358,90.1641,90.117,90.1547,61402.0
2015-07-13 15:40:00,95.62,95.7,95.61,95.64,69844.0,90.1547,90.2301,90.1453,90.1735,69844.0
2015-07-13 15:45:00,95.64,95.69,95.57,95.57,81041.0,90.1735,90.2207,90.1075,90.1075,81041.0
2015-07-13 15:50:00,95.58,95.61,95.54,95.61,91405.0,90.117,90.1453,90.0793,90.1453,91405.0
2015-07-13 15:55:00,95.6,95.61,95.5,95.5,238557.0,90.1358,90.1453,90.0415,90.0415,238557.0
2015-07-14 09:30:00,95.7,95.76,95.43,95.53,66275.0,90.2301,90.2867,89.9755,90.0698,66275.0
2015-07-14 09:35:00,95.53,95.63,95.44,95.45,35230.0,90.0698,90.1641,89.985,89.9944,35230.0
2015-07-14 09:40:00,95.41,95.43,95.31,95.38,44368.0,89.9567,89.9755,89.8624,89.9284,44368.0
2015-07-14 09:45:00,95.4,95.43,95.34,95.4,60373.0,89.9473,89.9755,89.8907,89.9473,60373.0
2015-07-14 09:50:00,95.39,95.39,95.15,95.18,54939.0,89.9378,89.9378,89.7115,89.7398,54939.0
2015-07-14 09:55:00,95.17,95.33,95.17,95.33,26003.0,89.7304,89.8813,89.7304,89.8813,26003.0
2015-07-14 10:00:00,95.34,95.35,95.24,95.31,55030.0,89.8907,89.9001,89.7964,89.8624,55030.0
2015-07-14 10:05:00,95.32,95.35,95.17,95.17,30243.0,89.8718,89.9001,89.7304,89.7304,30243.0
2015-07-14 10:10:00,95.17,95.36,95.15,95.33,54671.0,89.7304,89.9095,89.7115,89.8813,54671.0
2015-07-14 10:15:00,95.34,95.39,95.29,95.38,10495.0,89.8907,89.9378,89.8435,89.9284,10495.0
2015-07-14 10:20:00,95.39,95.45,95.33,95.36,25314.0,89.9378,89.9944,89.8813,89.9095,25314.0
2015-07-14 10:25:00,95.36,95.43,95.34,95.42,17978.0,89.9095,89.9755,89.8907,89.9661,17978.0
2015-07-14 10:30:00,95.42,95.5,95.4,95.5,23460.0,89.9661,90.0415,89.9473,90.0415,23460.0
2015-07-14 10:35:00,95.5,95.5,95.4,95.41,23491.0,90.0415,90.0415,89.9473,89.9567,23491.0
2015-07-14 10:40:00,95.4,95.43,95.37,95.42,39697.0,89.9473,89.9755,89.919,89.9661,39697.0
2015-07-14 10:45:00,95.42,95.45,95.4,95.44,28864.0,89.9661,89.9944,89.9473,89.985,28864.0
2015-07-14 10:50:00,95.44,95.45,95.39,95.41,28565.0,89.985,89.9944,89.9378,89.9567,28565.0
2015-07-14 10:55:00,95.41,95.44,95.35,95.42,17293.0,89.9567,89.985,89.9001,89.9661,17293.0
2015-07-14 11:00:00,95.42,95.46,95.39,95.45,11937.0,89.9661,90.0038,89.9378,89.9944,11937.0
2015-07-14 11:05:00,95.45,95.46,95.38,95.39,18576.0,89.9944,90.0038,89.9284,89.9378,18576.0
2015-07-14 11:10:00,95.4,95.44,95.38,95.42,8580.0,89.9473,89.985,89.9284,89.9661,8580.0
2015-07-14 11:15:00,95.43,95.51,95.42,95.5,40150.0,89.9755,90.051,89.9661,90.0415,40150.0
2015-07-14 11:20:00,95.49,95.5,95.45,95.46,17184.0,90.0321,90.0415,89.9944,90.0038,17184.0
2015-07-14 11:25:00,95.46,95.47,95.41,95.43,21748.0,90.0038,90.0133,89.9567,89.9755,21748.0
2015-07-14 11:30:00,95.45,95.58,95.43,95.54,16830.0,89.9944,90.117,89.9755,90.0793,16830.0
2015-07-14 11:35:00,95.56,95.73,95.56,95.68,27327.0,90.0981,90.2584,90.0981,90.2113,27327.0
2015-07-14 11:40:00,95.69,95.71,95.66,95.69,19216.0,90.2207,90.2395,90.1924,90.2207,19216.0
2015-07-14 11:45:00,95.68,95.76,95.68,95.73,33165.0,90.2113,90.2867,90.2113,90.2584,33165.0
2015-07-14 11:50:00,95.74,95.88,95.74,95.88,18011.0,90.2678,90.3998,90.2678,90.3998,18011.0
2015-07-14 11:55:00,95.88,95.89,95.83,95.89,12592.0,90.3998,90.4092,90.3527,90.4092,12592.0
2015-07-14 12:00:00,95.88,95.9,95.86,95.87,9874.0,90.3998,90.4187,90.381,90.3904,9874.0
2015-07-14 12:05:00,95.87,95.87,95.83,95.83,5999.0,90.3904,90.3904,90.3527,90.3527,5999.0
2015-07-14 12:10:00,95.83,95.87,95.83,95.87,9872.0,90.3527,90.3904,90.3527,90.3904,9872.0
2015-07-14 12:15:00,95.86,95.87,95.85,95.86,9476.0,90.381,90.3904,90.3715,90.381,9476.0
2015-07-14 12:20:00,95.86,95.87,95.85,95.85,9294.0,90.381,90.3904,90.3715,90.3715,9294.0
2015-07-14 12:25:00,95.86,95.88,95.85,95.86,8697.0,90.381,90.3998,90.3715,90.381,8697.0
2015-07-14 12:30:00,95.87,95.89,95.86,95.88,9638.0,90.3904,90.4092,90.381,90.3998,9638.0
2015-07-14 12:35:00,95.88,95.88,95.85,95.86,9769.0,90.3998,90.3998,90.3715,90.381,9769.0
2015-07-14 12:40:00,95.86,95.86,95.81,95.81,7101.0,90.381,90.381,90.3338,90.3338,7101.0
2015-07-14 12:45:00,95.81,95.83,95.71,95.76,14954.0,90.3338,90.3527,90.2395,90.2867,14954.0
2015-07-14 12:50:00,95.77,95.78,95.73,95.75,20733.0,90.2961,90.3055,90.2584,90.2772,20733.0
2015-07-14 12:55:00,95.75,95.76,95.73,95.74,25986.0,90.2772,90.2867,90.2584,90.2678,25986.0
2015-07-14 13:00:00,95.73,95.76,95.71,95.73,10507.0,90.2584,90.2867,90.2395,90.2584,10507.0
2015-07-14 13:05:00,95.73,95.76,95.73,95.75,15486.0,90.2584,90.2867,90.2584,90.2772,15486.0
2015-07-14 13:10:00,95.75,95.79,95.74,95.78,23997.0,90.2772,90.315,90.2678,90.3055,23997.0
2015-07-14 13:15:00,95.78,95.79,95.73,95.73,20380.0,90.3055,90.315,90.2584,90.2584,20380.0
2015-07-14 13:20:00,95.74,95.74,95.66,95.7,18310.0,90.2678,90.2678,90.1924,90.2301,18310.0
2015-07-14 13:25:00,95.7,95.72,95.7,95.71,10564.0,90.2301,90.249,90.2301,90.2395,10564.0
2015-07-14 13:30:00,95.7,95.71,95.68,95.69,16375.0,90.2301,90.2395,90.2113,90.2207,16375.0
2015-07-14 13:35:00,95.7,95.7,95.65,95.65,14096.0,90.2301,90.2301,90.183,90.183,14096.0
2015-07-14 13:40:00,95.65,95.66,95.63,95.65,8500.0,90.183,90.1924,90.1641,90.183,8500.0
2015-07-14 13:45:00,95.65,95.72,95.65,95.7,6800.0,90.183,90.249,90.183,90.2301,6800.0
2015-07-14 13:50:00,95.7,95.71,95.65,95.67,26890.0,90.2301,90.2395,90.183,90.2018,26890.0
2015-07-14 13:55:00,95.67,95.69,95.66,95.68,16167.0,90.2018,90.2207,90.1924,90.2113,16167.0
2015-07-14 14:00:00,95.67,95.68,95.63,95.63,12086.0,90.2018,90.2113,90.1641,90.1641,12086.0
2015-07-14 14:05:00,95.63,95.68,95.62,95.65,10165.0,90.1641,90.2113,90.1547,90.183,10165.0
2015-07-14 14:10:00,95.67,95.68,95.63,95.64,9320.0,90.2018,90.2113,90.1641,90.1735,9320.0
2015-07-14 14:15:00,95.64,95.65,95.6,95.62,16643.0,90.1735,90.183,90.1358,90.1547,16643.0
2015-07-14 14:20:00,95.63,95.63,95.59,95.61,13334.0,90.1641,90.1641,90.1264,90.1453,13334.0
2015-07-14 14:25:00,95.61,95.63,95.59,95.6,13062.0,90.1453,90.1641,90.1264,90.1358,13062.0
2015-07-14 14:30:00,95.61,95.69,95.57,95.62,27487.0,90.1453,90.2207,90.1075,90.1547,27487.0
2015-07-14 14:35:00,95.63,95.64,95.55,95.56,30331.0,90.1641,90.1735,90.0887,90.0981,30331.0
2015-07-14 14:40:00,95.56,95.58,95.53,95.56,15130.0,90.0981,90.117,90.0698,90.0981,15130.0
2015-07-14 14:45:00,95.56,95.57,95.48,95.49,21278.0,90.0981,90.1075,90.0227,90.0321,21278.0
2015-07-14 14:50:00,95.48,95.56,95.46,95.56,27375.0,90.0227,90.0981,90.0038,90.0981,27375.0
2015-07-14 14:55:00,95.55,95.57,95.51,95.54,24504.0,90.0887,90.1075,90.051,90.0793,24504.0
2015-07-14 15:00:00,95.54,95.62,95.52,95.59,33952.0,90.0793,90.1547,90.0604,90.1264,33952.0
2015-07-14 15:05:00,95.61,95.62,95.57,95.57,23698.0,90.1453,90.1547,90.1075,90.1075,23698.0
2015-07-14 15:10:00,95.57,95.67,95.56,95.65,39625.0,90.1075,90.2018,90.0981,90.183,39625.0
2015-07-14 15:15:00,95.64,95.67,95.59,95.61,42070.0,90.1735,90.2018,90.1264,90.1453,42070.0
2015-07-14 15:20:00,95.61,95.61,95.52,95.56,42357.0,90.1453,90.1453,90.0604,90.0981,42357.0
2015-07-14 15:25:00,95.55,95.56,95.52,95.53,29848.0,90.0887,90.0981,90.0604,90.0698,29848.0
2015-07-14 15:30:00,95.53,95.56,95.48,95.49,61600.0,90.0698,90.0981,90.0227,90.0321,61600.0
2015-07-14 15:35:00,95.48,95.54,95.47,95.54,60644.0,90.0227,90.0793,90.0133,90.0793,60644.0
2015-07-14 15:40:00,95.55,95.56,95.47,95.49,75300.0,90.0887,90.0981,90.0133,90.0321,75300.0
2015-07-14 15:45:00,95.5,95.51,95.41,95.45,79103.0,90.0415,90.051,89.9567,89.9944,79103.0
2015-07-14 15:50:00,95.46,95.48,95.36,95.37,90913.0,90.0038,90.0227,89.9095,89.919,90913.0
2015-07-14 15:55:00,95.37,95.42,95.27,95.27,288034.0,89.919,89.9661,89.8247,89.8247,288034.0
2015-07-15 09:30:00,95.51,95.6,95.11,95.37,145140.0,90.051,90.1358,89.6738,89.919,145140.0
2015-07-15 09:35:00,95.34,95.48,95.32,95.34,56652.0,89.8907,90.0227,89.8718,89.8907,56652.0
2015-07-15 09:40:00,95.4,95.5,95.23,95.48,62111.0,89.9473,90.0415,89.787,90.0227,62111.0
2015-07-15 09:45:00,95.5,95.51,95.36,95.38,39026.0,90.0415,90.051,89.9095,89.9284,39026.0
2015-07-15 09:50:00,95.37,95.45,95.3,95.33,46037.0,89.919,89.9944,89.853,89.8813,46037.0
2015-07-15 09:55:00,95.33,95.35,95.26,95.35,32360.0,89.8813,89.9001,89.8153,89.9001,32360.0
2015-07-15 10:00:00,95.35,95.4,95.34,95.35,61836.0,89.9001,89.9473,89.8907,89.9001,61836.0
2015-07-15 10:05:00,95.35,95.4,95.33,95.36,29838.0,89.9001,89.9473,89.8813,89.9095,29838.0
2015-07-15 10:10:00,95.36,95.39,95.33,95.36,31412.0,89.9095,89.9378,89.8813,89.9095,31412.0
2015-07-15 10:15:00,95.37,95.39,95.3,95.31,47374.0,89.919,89.9378,89.853,89.8624,47374.0
2015-07-15 10:20:00,95.3,95.35,95.22,95.35,40613.0,89.853,89.9001,89.7775,89.9001,40613.0
2015-07-15 10:25:00,95.35,95.38,95.29,95.33,33136.0,89.9001,89.9284,89.8435,89.8813,33136.0
2015-07-15 10:30:00,95.31,95.38,95.31,95.38,24982.0,89.8624,89.9284,89.8624,89.9284,24982.0
2015-07-15 10:35:00,95.38,95.42,95.36,95.39,66857.0,89.9284,89.9661,89.9095,89.9378,66857.0
2015-07-15 10:40:00,95.39,95.42,95.36,95.4,33389.0,89.9378,89.9661,89.9095,89.9473,33389.0
2015-07-15 10:45:00,95.4,95.41,95.33,95.37,44943.0,89.9473,89.9567,89.8813,89.919,44943.0
2015-07-15 10:50:00,95.37,95.42,95.36,95.39,38418.0,89.919,89.9661,89.9095,89.9378,38418.0
2015-07-15 10:55:00,95.39,95.43,95.37,95.41,37803.0,89.9378,89.9755,89.919,89.9567,37803.0
2015-07-15 11:00:00,95.41,95.46,95.36,95.37,39232.0,89.9567,90.0038,89.9095,89.919,39232.0
2015-07-15 11:05:00,95.37,95.42,95.35,95.4,44204.0,89.919,89.9661,89.9001,89.9473,44204.0
2015-07-15 11:10:00,95.4,95.43,95.37,95.4,55617.0,89.9473,89.9755,89.919,89.9473,55617.0
2015-07-15 11:15:00,95.4,95.45,95.37,95.37,39875.0,89.9473,89.9944,89.919,89.919,39875.0
2015-07-15 11:20:00,95.37,95.41,95.32,95.32,45584.0,89.919,89.9567,89.8718,89.8718,45584.0
2015-07-15 11:25:00,95.32,95.32,95.25,95.28,23723.0,89.8718,89.8718,89.8058,89.8341,23723.0
2015-07-15 11:30:00,95.29,95.4,95.28,95.38,48293.0,89.8435,89.9473,89.8341,89.9284,48293.0
2015-07-15 11:35:00,95.36,95.37,95.28,95.37,23919.0,89.9095,89.919,89.8341,89.919,23919.0
2015-07-15 11:40:00,95.37,95.4,95.34,95.38,33384.0,89.919,89.9473,89.8907,89.9284,33384.0
2015-07-15 11:45:00,95.39,95.4,95.33,95.39,32208.0,89.9378,89.9473,89.8813,89.9378,32208.0
2015-07-15 11:50:00,95.39,95.4,95.34,95.37,22735.0,89.9378,89.9473,89.8907,89.919,22735.0
2015-07-15 11:55:00,95.37,95.41,95.36,95.41,28119.0,89.919,89.9567,89.9095,89.9567,28119.0
2015-07-15 12:00:00,95.41,95.41,95.38,95.4,17354.0,89.9567,89.9567,89.9284,89.9473,17354.0
2015-07-15 12:05:00,95.4,95.43,95.39,95.41,30664.0,89.9473,89.9755,89.9378,89.9567,30664.0
2015-07-15 12:10:00,95.43,95.45,95.4,95.42,22904.0,89.9755,89.9944,89.9473,89.9661,22904.0
2015-07-15 12:15:00,95.42,95.43,95.39,95.39,10523.0,89.9661,89.9755,89.9378,89.9378,10523.0
2015-07-15 12:20:00,95.4,95.43,95.39,95.42,11969.0,89.9473,89.9755,89.9378,89.9661,11969.0
2015-07-15 12:25:00,95.43,95.44,95.39,95.41,27640.0,89.9755,89.985,89.9378,89.9567,27640.0
2015-07-15 12:30:00,95.41,95.44,95.37,95.38,20013.0,89.9567,89.985,89.919,89.9284,20013.0
2015-07-15 12:35:00,95.38,95.42,95.36,95.41,16753.0,89.9284,89.9661,89.9095,89.9567,16753.0
2015-07-15 12:40:00,95.42,95.45,95.41,95.45,19178.0,89.9661,89.9944,89.9567,89.9944,19178.0
2015-07-15 12:45:00,95.45,95.45,95.4,95.43,15516.0,89.9944,89.9944,89.9473,89.9755,15516.0
2015-07-15 12:50:00,95.43,95.43,95.33,95.38,22554.0,89.9755,89.9755,89.8813,89.9284,22554.0
2015-07-15 12:55:00,95.39,95.41,95.36,95.41,13182.0,89.9378,89.9567,89.9095,89.9567,13182.0
2015-07-15 13:00:00,95.41,95.49,95.4,95.49,28450.0,89.9567,90.0321,89.9473,90.0321,28450.0
2015-07-15 13:05:00,95.49,95.52,95.44,95.44,40986.0,90.0321,90.0604,89.985,89.985,40986.0
2015-07-15 13:10:00,95.45,95.54,95.44,95.53,39532.0,89.9944,90.0793,89.985,90.0698,39532.0
2015-07-15 13:15:00,95.52,95.55,95.48,95.48,36878.0,90.0604,90.0887,90.0227,90.0227,36878.0
2015-07-15 13:20:00,95.49,95.53,95.48,95.53,19289.0,90.0321,90.0698,90.0227,90.0698,19289.0
2015-07-15 13:25:00,95.54,95.58,95.52,95.55,84252.0,90.0793,90.117,90.0604,90.0887,84252.0
2015-07-15 13:30:00,95.55,95.59,95.54,95.56,32995.0,90.0887,90.1264,90.0793,90.0981,32995.0
2015-07-15 13:35:00,95.56,95.58,95.49,95.5,27949.0,90.0981,90.117,90.0321,90.0415,27949.0
2015-07-15 13:40:00,95.51,95.52,95.48,95.49,18320.0,90.051,90.0604,90.0227,90.0321,18320.0
2015-07-15 13:45:00,95.49,95.51,95.46,95.46,26710.0,90.0321,90.051,90.0038,90.0038,26710.0
2015-07-15 13:50:00,95.45,95.47,95.4,95.42,34296.0,89.9944,90.0133,89.9473,89.9661,34296.0
2015-07-15 13:55:00,95.44,95.44,95.34,95.36,32693.0,89.985,89.985,89.8907,89.9095,32693.0
2015-07-15 14:00:00,95.36,95.37,95.25,95.3,24770.0,89.9095,89.919,89.8058,89.853,24770.0
2015-07-15 14:05:00,95.3,95.31,95.25,95.28,13044.0,89.853,89.8624,89.8058,89.8341,13044.0
2015-07-15 14:10:00,95.28,95.31,95.26,95.27,24132.0,89.8341,89.8624,89.8153,89.8247,24132.0
2015-07-15 14:15:00,95.28,95.32,95.23,95.29,27191.0,89.8341,89.8718,89.787,89.8435,27191.0
2015-07-15 14:20:00,95.3,95.3,95.22,95.23,22328.0,89.853,89.853,89.7775,89.787,22328.0
2015-07-15 14:25:00,95.23,95.24,95.14,95.18,28201.0,89.787,89.7964,89.7021,89.7398,28201.0
2015-07-15 14:30:00,95.17,95.18,95.11,95.13,30217.0,89.7304,89.7398,89.6738,89.6927,30217.0
2015-07-15 14:35:00,95.13,95.13,94.97,95.07,39642.0,89.6927,89.6927,89.5418,89.6361,39642.0
2015-07-15 14:40:00,95.07,95.09,94.93,94.94,41174.0,89.6361,89.655,89.5041,89.5135,41174.0
2015-07-15 14:45:00,94.94,94.96,94.81,94.82,55853.0,89.5135,89.5324,89.391,89.4004,55853.0
2015-07-15 14:50:00,94.82,94.82,94.71,94.73,52122.0,89.4004,89.4004,89.2967,89.3155,52122.0
2015-07-15 14:55:00,94.73,94.8,94.65,94.8,103397.0,89.3155,89.3815,89.2401,89.3815,103397.0
2015-07-15 15:00:00,94.8,94.84,94.74,94.79,92077.0,89.3815,89.4193,89.325,89.3721,92077.0
2015-07-15 15:05:00,94.79,94.9,94.76,94.86,76285.0,89.3721,89.4758,89.3438,89.4381,76285.0
2015-07-15 15:10:00,94.85,95.03,94.84,95.0,44695.0,89.4287,89.5984,89.4193,89.5701,44695.0
2015-07-15 15:15:00,95.0,95.06,95.0,95.05,37304.0,89.5701,89.6267,89.5701,89.6173,37304.0
2015-07-15 15:20:00,95.06,95.06,94.91,94.92,58907.0,89.6267,89.6267,89.4853,89.4947,58907.0
2015-07-15 15:25:00,94.93,95.12,94.91,95.12,37272.0,89.5041,89.6833,89.4853,89.6833,37272.0
2015-07-15 15:30:00,95.12,95.21,95.06,95.14,54215.0,89.6833,89.7681,89.6267,89.7021,54215.0
2015-07-15 15:35:00,95.15,95.16,95.07,95.1,71292.0,89.7115,89.721,89.6361,89.6644,71292.0
2015-07-15 15:40:00,95.1,95.11,95.02,95.07,68614.0,89.6644,89.6738,89.589,89.6361,68614.0
2015-07-15 15:45:00,95.07,95.1,95.04,95.08,73087.0,89.6361,89.6644,89.6078,89.6455,73087.0
2015-07-15 15:50:00,95.08,95.26,95.08,95.26,105543.0,89.6455,89.8153,89.6455,89.8153,105543.0
2015-07-15 15:55:00,95.26,95.26,95.07,95.26,187723.0,89.8153,89.8153,89.6361,89.8153,187723.0
2015-07-16 09:30:00,95.75,95.8,95.54,95.71,139416.0,90.2772,90.3244,90.0793,90.2395,139416.0
2015-07-16 09:35:00,95.71,95.85,95.64,95.75,38876.0,90.2395,90.3715,90.1735,90.2772,38876.0
2015-07-16 09:40:00,95.77,95.84,95.7,95.79,39431.0,90.2961,90.3621,90.2301,90.315,39431.0
2015-07-16 09:45:00,95.8,95.8,95.69,95.7,51168.0,90.3244,90.3244,90.2207,90.2301,51168.0
2015-07-16 09:50:00,95.73,95.75,95.68,95.71,48929.0,90.2584,90.2772,90.2113,90.2395,48929.0
2015-07-16 09:55:00,95.71,95.75,95.7,95.7,20207.0,90.2395,90.2772,90.2301,90.2301,20207.0
2015-07-16 10:00:00,95.7,95.77,95.68,95.72,43586.0,90.2301,90.2961,90.2113,90.249,43586.0
2015-07-16 10:05:00,95.73,95.74,95.54,95.6,67124.0,90.2584,90.2678,90.0793,90.1358,67124.0
2015-07-16 10:10:00,95.6,95.66,95.51,95.53,39103.0,90.1358,90.1924,90.051,90.0698,39103.0
2015-07-16 10:15:00,95.56,95.59,95.46,95.5,26345.0,90.0981,90.1264,90.0038,90.0415,26345.0
2015-07-16 10:20:00,95.51,95.69,95.48,95.65,24210.0,90.051,90.2207,90.0227,90.183,24210.0
2015-07-16 10:25:00,95.65,95.7,95.59,95.62,36393.0,90.183,90.2301,90.1264,90.1547,36393.0
2015-07-16 10:30:00,95.62,95.68,95.59,95.61,20572.0,90.1547,90.2113,90.1264,90.1453,20572.0
2015-07-16 10:35:00,95.61,95.64,95.57,95.6,24102.0,90.1453,90.1735,90.1075,90.1358,24102.0
2015-07-16 10:40:00,95.59,95.61,95.5,95.51,45434.0,90.1264,90.1453,90.0415,90.051,45434.0
2015-07-16 10:45:00,95.51,95.57,95.49,95.5,22488.0,90.051,90.1075,90.0321,90.0415,22488.0
2015-07-16 10:50:00,95.51,95.52,95.47,95.48,26094.0,90.051,90.0604,90.0133,90.0227,26094.0
2015-07-16 10:55:00,95.48,95.56,95.48,95.52,28296.0,90.0227,90.0981,90.0227,90.0604,28296.0
2015-07-16 11:00:00,95.53,95.55,95.5,95.52,18488.0,90.0698,90.0887,90.0415,90.0604,18488.0
2015-07-16 11:05:00,95.52,95.54,95.49,95.5,28236.0,90.0604,90.0793,90.0321,90.0415,28236.0
2015-07-16 11:10:00,95.5,95.54,95.48,95.52,36473.0,90.0415,90.0793,90.0227,90.0604,36473.0
2015-07-16 11:15:00,95.52,95.54,95.49,95.5,24663.0,90.0604,90.0793,90.0321,90.0415,24663.0
2015-07-16 11:20:00,95.5,95.51,95.48,95.48,15257.0,90.0415,90.051,90.0227,90.0227,15257.0
2015-07-16 11:25:00,95.48,95.59,95.47,95.56,41154.0,90.0227,90.1264,90.0133,90.0981,41154.0
2015-07-16 11:30:00,95.56,95.64,95.56,95.63,22180.0,90.0981,90.1735,90.0981,90.1641,22180.0
2015-07-16 11:35:00,95.62,95.67,95.58,95.66,33053.0,90.1547,90.2018,90.117,90.1924,33053.0
2015-07-16 11:40:00,95.65,95.66,95.62,95.65,22725.0,90.183,90.1924,90.1547,90.183,22725.0
2015-07-16 11:45:00,95.65,95.74,95.64,95.72,29846.0,90.183,90.2678,90.1735,90.249,29846.0
2015-07-16 11:50:00,95.72,95.74,95.67,95.67,13565.0,90.249,90.2678,90.2018,90.2018,13565.0
2015-07-16 11:55:00,95.68,95.73,95.68,95.72,12866.0,90.2113,90.2584,90.2113,90.249,12866.0
2015-07-16 12:00:00,95.71,95.79,95.7,95.77,14866.0,90.2395,90.315,90.2301,90.2961,14866.0
2015-07-16 12:05:00,95.77,95.79,95.75,95.79,15366.0,90.2961,90.315,90.2772,90.315,15366.0
2015-07-16 12:10:00,95.79,95.83,95.78,95.81,18465.0,90.315,90.3527,90.3055,90.3338,18465.0
2015-07-16 12:15:00,95.81,95.87,95.8,95.84,17550.0,90.3338,90.3904,90.3244,90.3621,17550.0
2015-07-16 12:20:00,95.85,95.89,95.83,95.86,16297.0,90.3715,90.4092,90.3527,90.381,16297.0
2015-07-16 12:25:00,95.87,95.92,95.86,95.9,17950.0,90.3904,90.4375,90.381,90.4187,17950.0
2015-07-16 12:30:00,95.9,95.93,95.88,95.93,15347.0,90.4187,90.447,90.3998,90.447,15347.0
2015-07-16 12:35:00,95.93,95.95,95.89,95.93,20030.0,90.447,90.4658,90.4092,90.447,20030.0
2015-07-16 12:40:00,95.93,95.94,95.88,95.88,14738.0,90.447,90.4564,90.3998,90.3998,14738.0
2015-07-16 12:45:00,95.87,95.9,95.86,95.86,11168.0,90.3904,90.4187,90.381,90.381,11168.0
2015-07-16 12:50:00,95.86,95.86,95.75,95.8,20879.0,90.381,90.381,90.2772,90.3244,20879.0
2015-07-16 12:55:00,95.8,95.91,95.79,95.89,31688.0,90.3244,90.4281,90.315,90.4092,31688.0
2015-07-16 13:00:00,95.89,95.9,95.83,95.83,31004.0,90.4092,90.4187,90.3527,90.3527,31004.0
2015-07-16 13:05:00,95.83,95.87,95.82,95.84,14503.0,90.3527,90.3904,90.3432,90.3621,14503.0
2015-07-16 13:10:00,95.85,95.86,95.84,95.85,20854.0,90.3715,90.381,90.3621,90.3715,20854.0
2015-07-16 13:15:00,95.84,95.91,95.84,95.86,23494.0,90.3621,90.4281,90.3621,90.381,23494.0
2015-07-16 13:20:00,95.86,95.87,95.82,95.84,18190.0,90.381,90.3904,90.3432,90.3621,18190.0
2015-07-16 13:25:00,95.85,95.87,95.84,95.86,20685.0,90.3715,90.3904,90.3621,90.381,20685.0
2015-07-16 13:30:00,95.86,95.92,95.85,95.9,23773.0,90.381,90.4375,90.3715,90.4187,23773.0
2015-07-16 13:35:00,95.9,95.93,95.9,95.91,15787.0,90.4187,90.447,90.4187,90.4281,15787.0
2015-07-16 13:40:00,95.91,95.92,95.87,95.87,18277.0,90.4281,90.4375,90.3904,90.3904,18277.0
2015-07-16 13:45:00,95.88,95.95,95.88,95.95,14688.0,90.3998,90.4658,90.3998,90.4658,14688.0
2015-07-16 13:50:00,95.95,95.95,95.88,95.9,17727.0,90.4658,90.4658,90.3998,90.4187,17727.0
2015-07-16 13:55:00,95.9,95.92,95.84,95.85,20234.0,90.4187,90.4375,90.3621,90.3715,20234.0
2015-07-16 14:00:00,95.84,95.87,95.82,95.86,18751.0,90.3621,90.3904,90.3432,90.381,18751.0
2015-07-16 14:05:00,95.87,95.88,95.8,95.81,54808.0,90.3904,90.3998,90.3244,90.3338,54808.0
2015-07-16 14:10:00,95.8,95.86,95.79,95.8,26193.0,90.3244,90.381,90.315,90.3244,26193.0
2015-07-16 14:15:00,95.8,95.87,95.79,95.84,27880.0,90.3244,90.3904,90.315,90.3621,27880.0
2015-07-16 14:20:00,95.84,95.92,95.84,95.86,20501.0,90.3621,90.4375,90.3621,90.381,20501.0
2015-07-16 14:25:00,95.85,95.91,95.85,95.9,13763.0,90.3715,90.4281,90.3715,90.4187,13763.0
2015-07-16 14:30:00,95.89,95.96,95.89,95.94,30949.0,90.4092,90.4752,90.4092,90.4564,30949.0
2015-07-16 14:35:00,95.95,95.97,95.94,95.94,21477.0,90.4658,90.4847,90.4564,90.4564,21477.0
2015-07-16 14:40:00,95.94,95.94,95.91,95.91,50410.0,90.4564,90.4564,90.4281,90.4281,50410.0
2015-07-16 14:45:00,95.91,95.91,95.88,95.91,32683.0,90.4281,90.4281,90.3998,90.4281,32683.0
2015-07-16 14:50:00,95.9,95.91,95.88,95.89,22506.0,90.4187,90.4281,90.3998,90.4092,22506.0
2015-07-16 14:55:00,95.89,95.91,95.86,95.9,35754.0,90.4092,90.4281,90.381,90.4187,35754.0
2015-07-16 15:00:00,95.9,95.91,95.86,95.88,37232.0,90.4187,90.4281,90.381,90.3998,37232.0
2015-07-16 15:05:00,95.88,95.88,95.84,95.84,19780.0,90.3998,90.3998,90.3621,90.3621,19780.0
2015-07-16 15:10:00,95.84,95.88,95.82,95.83,55263.0,90.3621,90.3998,90.3432,90.3527,55263.0
2015-07-16 15:15:00,95.83,95.87,95.81,95.82,46903.0,90.3527,90.3904,90.3338,90.3432,46903.0
2015-07-16 15:20:00,95.81,95.83,95.78,95.82,57958.0,90.3338,90.3527,90.3055,90.3432,57958.0
2015-07-16 15:25:00,95.82,95.84,95.79,95.8,58446.0,90.3432,90.3621,90.315,90.3244,58446.0
2015-07-16 15:30:00,95.8,95.83,95.79,95.83,45119.0,90.3244,90.3527,90.315,90.3527,45119.0
2015-07-16 15:35:00,95.83,95.86,95.81,95.84,40317.0,90.3527,90.381,90.3338,90.3621,40317.0
2015-07-16 15:40:00,95.84,95.86,95.81,95.81,67857.0,90.3621,90.381,90.3338,90.3338,67857.0
2015-07-16 15:45:00,95.81,95.84,95.78,95.82,76974.0,90.3338,90.3621,90.3055,90.3432,76974.0
2015-07-16 15:50:00,95.81,95.82,95.75,95.76,93465.0,90.3338,90.3432,90.2772,90.2867,93465.0
2015-07-16 15:55:00,95.76,95.86,95.74,95.81,159379.0,90.2867,90.381,90.2678,90.3338,159379.0
2015-07-17 09:30:00,95.56,95.78,95.39,95.78,195174.0,90.0981,90.3055,89.9378,90.3055,195174.0
2015-07-17 09:35:00,95.8,95.89,95.64,95.86,36797.0,90.3244,90.4092,90.1735,90.381,36797.0
2015-07-17 09:40:00,95.83,95.87,95.64,95.67,29361.0,90.3527,90.3904,90.1735,90.2018,29361.0
2015-07-17 09:45:00,95.7,95.77,95.58,95.58,25201.0,90.2301,90.2961,90.117,90.117,25201.0
2015-07-17 09:50:00,95.61,95.65,95.58,95.61,25924.0,90.1453,90.183,90.117,90.1453,25924.0
2015-07-17 09:55:00,95.59,95.69,95.55,95.62,19963.0,90.1264,90.2207,90.0887,90.1547,19963.0
2015-07-17 10:00:00,95.65,95.79,95.65,95.75,63330.0,90.183,90.315,90.183,90.2772,63330.0
2015-07-17 10:05:00,95.76,95.83,95.7,95.7,33486.0,90.2867,90.3527,90.2301,90.2301,33486.0
2015-07-17 10:10:00,95.68,95.72,95.55,95.55,17027.0,90.2113,90.249,90.0887,90.0887,17027.0
2015-07-17 10:15:00,95.58,95.63,95.54,95.62,23908.0,90.117,90.1641,90.0793,90.1547,23908.0
2015-07-17 10:20:00,95.61,95.65,95.57,95.58,29729.0,90.1453,90.183,90.1075,90.117,29729.0
2015-07-17 10:25:00,95.59,95.7,95.58,95.69,32037.0,90.1264,90.2301,90.117,90.2207,32037.0
2015-07-17 10:30:00,95.7,95.81,95.68,95.8,25097.0,90.2301,90.3338,90.2113,90.3244,25097.0
2015-07-17 10:35:00,95.79,95.82,95.75,95.8,17374.0,90.315,90.3432,90.2772,90.3244,17374.0
2015-07-17 10:40:00,95.8,95.85,95.7,95.71,18289.0,90.3244,90.3715,90.2301,90.2395,18289.0
2015-07-17 10:45:00,95.72,95.75,95.69,95.7,11086.0,90.249,90.2772,90.2207,90.2301,11086.0
2015-07-17 10:50:00,95.7,95.7,95.64,95.66,17325.0,90.2301,90.2301,90.1735,90.1924,17325.0
2015-07-17 10:55:00,95.68,95.75,95.66,95.74,20219.0,90.2113,90.2772,90.1924,90.2678,20219.0
2015-07-17 11:00:00,95.73,95.75,95.7,95.73,10514.0,90.2584,90.2772,90.2301,90.2584,10514.0
2015-07-17 11:05:00,95.73,95.74,95.65,95.65,12567.0,90.2584,90.2678,90.183,90.183,12567.0
2015-07-17 11:10:00,95.65,95.71,95.65,95.71,18649.0,90.183,90.2395,90.183,90.2395,18649.0
2015-07-17 11:15:00,95.71,95.72,95.67,95.69,13422.0,90.2395,90.249,90.2018,90.2207,13422.0
2015-07-17 11:20:00,95.69,95.73,95.67,95.7,14297.0,90.2207,90.2584,90.2018,90.2301,14297.0
2015-07-17 11:25:00,95.69,95.73,95.67,95.73,17508.0,90.2207,90.2584,90.2018,90.2584,17508.0
2015-07-17 11:30:00,95.74,95.83,95.73,95.81,29828.0,90.2678,90.3527,90.2584,90.3338,29828.0
2015-07-17 11:35:00,95.84,95.87,95.83,95.85,14745.0,90.3621,90.3904,90.3527,90.3715,14745.0
2015-07-17 11:40:00,95.84,95.88,95.83,95.86,16757.0,90.3621,90.3998,90.3527,90.381,16757.0
2015-07-17 11:45:00,95.86,95.86,95.82,95.84,13077.0,90.381,90.381,90.3432,90.3621,13077.0
2015-07-17 11:50:00,95.84,95.86,95.77,95.77,8444.0,90.3621,90.381,90.2961,90.2961,8444.0
2015-07-17 11:55:00,95.77,95.77,95.69,95.72,12926.0,90.2961,90.2961,90.2207,90.249,12926.0
2015-07-17 12:00:00,95.72,95.73,95.68,95.71,9732.0,90.249,90.2584,90.2113,90.2395,9732.0
2015-07-17 12:05:00,95.71,95.76,95.71,95.75,15221.0,90.2395,90.2867,90.2395,90.2772,15221.0
2015-07-17 12:10:00,95.75,95.76,95.72,95.75,7682.0,90.2772,90.2867,90.249,90.2772,7682.0
2015-07-17 12:15:00,95.74,95.74,95.69,95.74,31313.0,90.2678,90.2678,90.2207,90.2678,31313.0
2015-07-17 12:20:00,95.73,95.76,95.7,95.76,11262.0,90.2584,90.2867,90.2301,90.2867,11262.0
2015-07-17 12:25:00,95.75,95.76,95.7,95.72,12292.0,90.2772,90.2867,90.2301,90.249,12292.0
2015-07-17 12:30:00,95.71,95.74,95.69,95.72,14090.0,90.2395,90.2678,90.2207,90.249,14090.0
2015-07-17 12:35:00,95.73,95.75,95.7,95.72,8546.0,90.2584,90.2772,90.2301,90.249,8546.0
2015-07-17 12:40:00,95.73,95.75,95.7,95.73,11246.0,90.2584,90.2772,90.2301,90.2584,11246.0
2015-07-17 12:45:00,95.72,95.74,95.67,95.69,10357.0,90.249,90.2678,90.2018,90.2207,10357.0
2015-07-17 12:50:00,95.69,95.74,95.69,95.71,9548.0,90.2207,90.2678,90.2207,90.2395,9548.0
2015-07-17 12:55:00,95.72,95.77,95.69,95.73,8333.0,90.249,90.2961,90.2207,90.2584,8333.0
2015-07-17 13:00:00,95.73,95.8,95.71,95.78,13962.0,90.2584,90.3244,90.2395,90.3055,13962.0
2015-07-17 13:05:00,95.77,95.81,95.75,95.8,12057.0,90.2961,90.3338,90.2772,90.3244,12057.0
2015-07-17 13:10:00,95.8,95.82,95.76,95.77,6640.0,90.3244,90.3432,90.2867,90.2961,6640.0
2015-07-17 13:15:00,95.73,95.77,95.73,95.75,9457.0,90.2584,90.2961,90.2584,90.2772,9457.0
2015-07-17 13:20:00,95.75,95.82,95.74,95.78,13272.0,90.2772,90.3432,90.2678,90.3055,13272.0
2015-07-17 13:25:00,95.78,95.78,95.73,95.76,10421.0,90.3055,90.3055,90.2584,90.2867,10421.0
2015-07-17 13:30:00,95.76,95.8,95.71,95.77,36152.0,90.2867,90.3244,90.2395,90.2961,36152.0
2015-07-17 13:35:00,95.77,95.8,95.76,95.79,10635.0,90.2961,90.3244,90.2867,90.315,10635.0
2015-07-17 13:40:00,95.79,95.8,95.75,95.77,14668.0,90.315,90.3244,90.2772,90.2961,14668.0
2015-07-17 13:45:00,95.77,95.78,95.76,95.76,11919.0,90.2961,90.3055,90.2867,90.2867,11919.0
2015-07-17 13:50:00,95.76,95.77,95.71,95.72,25055.0,90.2867,90.2961,90.2395,90.249,25055.0
2015-07-17 13:55:00,95.72,95.8,95.7,95.79,19771.0,90.249,90.3244,90.2301,90.315,19771.0
2015-07-17 14:00:00,95.79,95.79,95.69,95.7,14326.0,90.315,90.315,90.2207,90.2301,14326.0
2015-07-17 14:05:00,95.7,95.77,95.7,95.74,15120.0,90.2301,90.2961,90.2301,90.2678,15120.0
2015-07-17 14:10:00,95.74,95.75,95.71,95.71,6682.0,90.2678,90.2772,90.2395,90.2395,6682.0
2015-07-17 14:15:00,95.7,95.78,95.7,95.78,19363.0,90.2301,90.3055,90.2301,90.3055,19363.0
2015-07-17 14:20:00,95.77,95.82,95.76,95.82,17713.0,90.2961,90.3432,90.2867,90.3432,17713.0
2015-07-17 14:25:00,95.82,95.86,95.79,95.83,21364.0,90.3432,90.381,90.315,90.3527,21364.0
2015-07-17 14:30:00,95.82,95.86,95.79,95.85,42995.0,90.3432,90.381,90.315,90.3715,42995.0
2015-07-17 14:35:00,95.84,95.87,95.81,95.81,50231.0,90.3621,90.3904,90.3338,90.3338,50231.0
2015-07-17 14:40:00,95.81,95.82,95.77,95.79,21248.0,90.3338,90.3432,90.2961,90.315,21248.0
2015-07-17 14:45:00,95.79,95.8,95.76,95.77,20456.0,90.315,90.3244,90.2867,90.2961,20456.0
2015-07-17 14:50:00,95.76,95.78,95.73,95.74,20250.0,90.2867,90.3055,90.2584,90.2678,20250.0
2015-07-17 14:55:00,95.74,95.85,95.73,95.8,39354.0,90.2678,90.3715,90.2584,90.3244,39354.0
2015-07-17 15:00:00,95.8,95.8,95.73,95.75,20252.0,90.3244,90.3244,90.2584,90.2772,20252.0
2015-07-17 15:05:00,95.75,95.83,95.74,95.83,15611.0,90.2772,90.3527,90.2678,90.3527,15611.0
2015-07-17 15:10:00,95.83,95.87,95.8,95.86,16904.0,90.3527,90.3904,90.3244,90.381,16904.0
2015-07-17 15:15:00,95.86,95.87,95.8,95.85,27447.0,90.381,90.3904,90.3244,90.3715,27447.0
2015-07-17 15:20:00,95.86,95.86,95.81,95.84,12145.0,90.381,90.381,90.3338,90.3621,12145.0
2015-07-17 15:25:00,95.83,95.88,95.8,95.87,15365.0,90.3527,90.3998,90.3244,90.3904,15365.0
2015-07-17 15:30:00,95.87,96.01,95.87,95.99,39802.0,90.3904,90.5224,90.3904,90.5035,39802.0
2015-07-17 15:35:00,95.99,96.04,95.98,96.04,32770.0,90.5035,90.5507,90.4941,90.5507,32770.0
2015-07-17 15:40:00,96.05,96.06,96.0,96.05,45688.0,90.5601,90.5695,90.513,90.5601,45688.0
2015-07-17 15:45:00,96.06,96.13,96.03,96.11,62785.0,90.5695,90.6355,90.5412,90.6167,62785.0
2015-07-17 15:50:00,96.11,96.26,96.1,96.13,251096.0,90.6167,90.7581,90.6072,90.6355,251096.0
2015-07-17 15:55:00,96.13,96.14,96.03,96.08,175338.0,90.6355,90.645,90.5412,90.5884,175338.0
2015-07-20 09:30:00,96.56,96.7,96.41,96.67,97520.0,91.041,91.173,90.8995,91.1447,97520.0
2015-07-20 09:35:00,96.7,96.89,96.68,96.81,68112.0,91.173,91.3521,91.1541,91.2767,68112.0
2015-07-20 09:40:00,96.81,96.82,96.65,96.78,45847.0,91.2767,91.2861,91.1258,91.2484,45847.0
2015-07-20 09:45:00,96.76,96.92,96.74,96.83,58032.0,91.2295,91.3804,91.2107,91.2955,58032.0
2015-07-20 09:50:00,96.84,96.97,96.79,96.95,29712.0,91.3049,91.4275,91.2578,91.4087,29712.0
2015-07-20 09:55:00,96.96,96.97,96.73,96.81,49134.0,91.4181,91.4275,91.2012,91.2767,49134.0
2015-07-20 10:00:00,96.81,96.95,96.8,96.9,27890.0,91.2767,91.4087,91.2672,91.3615,27890.0
2015-07-20 10:05:00,96.89,96.92,96.87,96.92,21398.0,91.3521,91.3804,91.3332,91.3804,21398.0
2015-07-20 10:10:00,96.93,97.17,96.93,97.14,66645.0,91.3898,91.6161,91.3898,91.5878,66645.0
2015-07-20 10:15:00,97.14,97.21,97.02,97.21,77213.0,91.5878,91.6538,91.4747,91.6538,77213.0
2015-07-20 10:20:00,97.2,97.3,97.16,97.3,80792.0,91.6444,91.7387,91.6067,91.7387,80792.0
2015-07-20 10:25:00,97.3,97.49,97.25,97.48,79762.0,91.7387,91.9178,91.6915,91.9084,79762.0
2015-07-20 10:30:00,97.47,97.61,97.43,97.61,113297.0,91.8989,92.0309,91.8612,92.0309,113297.0
2015-07-20 10:35:00,97.61,97.7,97.59,97.7,81036.0,92.0309,92.1158,92.0121,92.1158,81036.0
2015-07-20 10:40:00,97.7,97.76,97.43,97.51,53340.0,92.1158,92.1724,91.8612,91.9367,53340.0
2015-07-20 10:45:00,97.51,97.54,97.47,97.49,35521.0,91.9367,91.9649,91.8989,91.9178,35521.0
2015-07-20 10:50:00,97.49,97.62,97.48,97.48,126781.0,91.9178,92.0404,91.9084,91.9084,126781.0
2015-07-20 10:55:00,97.48,97.75,97.47,97.72,213422.0,91.9084,92.1629,91.8989,92.1347,213422.0
2015-07-20 11:00:00,97.71,97.76,97.64,97.65,83853.0,92.1252,92.1724,92.0592,92.0687,83853.0
2015-07-20 11:05:00,97.65,97.7,97.53,97.56,44670.0,92.0687,92.1158,91.9555,91.9838,44670.0
2015-07-20 11:10:00,97.56,97.57,97.42,97.42,45535.0,91.9838,91.9932,91.8518,91.8518,45535.0
2015-07-20 11:15:00,97.42,97.53,97.29,97.48,155344.0,91.8518,91.9555,91.7292,91.9084,155344.0
2015-07-20 11:20:00,97.49,97.57,97.46,97.56,54706.0,91.9178,91.9932,91.8895,91.9838,54706.0
2015-07-20 11:25:00,97.56,97.6,97.43,97.44,124047.0,91.9838,92.0215,91.8612,91.8707,124047.0
2015-07-20 11:30:00,97.45,97.48,97.34,97.47,33795.0,91.8801,91.9084,91.7764,91.8989,33795.0
2015-07-20 11:35:00,97.47,97.52,97.45,97.49,30388.0,91.8989,91.9461,91.8801,91.9178,30388.0
2015-07-20 11:40:00,97.51,97.58,97.5,97.54,27412.0,91.9367,92.0027,91.9272,91.9649,27412.0
2015-07-20 11:45:00,97.54,97.57,97.44,97.45,64425.0,91.9649,91.9932,91.8707,91.8801,64425.0
2015-07-20 11:50:00,97.46,97.46,97.37,97.38,37637.0,91.8895,91.8895,91.8047,91.8141,37637.0
2015-07-20 11:55:00,97.37,97.47,97.33,97.4,45718.0,91.8047,91.8989,91.7669,91.8329,45718.0
2015-07-20 12:00:00,97.41,97.44,97.38,97.4,28799.0,91.8424,91.8707,91.8141,91.8329,28799.0
2015-07-20 12:05:00,97.4,97.4,97.31,97.33,29161.0,91.8329,91.8329,91.7481,91.7669,29161.0
2015-07-20 12:10:00,97.33,97.34,97.26,97.33,51808.0,91.7669,91.7764,91.7009,91.7669,51808.0
2015-07-20 12:15:00,97.33,97.4,97.32,97.34,21040.0,91.7669,91.8329,91.7575,91.7764,21040.0
2015-07-20 12:20:00,97.33,97.34,97.25,97.28,37077.0,91.7669,91.7764,91.6915,91.7198,37077.0
2015-07-20 12:25:00,97.28,97.33,97.23,97.31,22567.0,91.7198,91.7669,91.6727,91.7481,22567.0
2015-07-20 12:30:00,97.31,97.33,97.24,97.25,28715.0,91.7481,91.7669,91.6821,91.6915,28715.0
2015-07-20 12:35:00,97.24,97.26,97.15,97.18,30030.0,91.6821,91.7009,91.5972,91.6255,30030.0
2015-07-20 12:40:00,97.18,97.26,97.17,97.25,32284.0,91.6255,91.7009,91.6161,91.6915,32284.0
2015-07-20 12:45:00,97.26,97.34,97.24,97.32,22056.0,91.7009,91.7764,91.6821,91.7575,22056.0
2015-07-20 12:50:00,97.33,97.36,97.31,97.36,14663.0,91.7669,91.7952,91.7481,91.7952,14663.0
2015-07-20 12:55:00,97.36,97.36,97.32,97.36,15216.0,91.7952,91.7952,91.7575,91.7952,15216.0
2015-07-20 13:00:00,97.36,97.4,97.34,97.4,24755.0,91.7952,91.8329,91.7764,91.8329,24755.0
2015-07-20 13:05:00,97.4,97.45,97.39,97.41,29128.0,91.8329,91.8801,91.8235,91.8424,29128.0
2015-07-20 13:10:00,97.41,97.42,97.39,97.41,19102.0,91.8424,91.8518,91.8235,91.8424,19102.0
2015-07-20 13:15:00,97.42,97.42,97.38,97.4,33636.0,91.8518,91.8518,91.8141,91.8329,33636.0
2015-07-20 13:20:00,97.4,97.45,97.39,97.41,27506.0,91.8329,91.8801,91.8235,91.8424,27506.0
2015-07-20 13:25:00,97.4,97.48,97.4,97.47,40963.0,91.8329,91.9084,91.8329,91.8989,40963.0
2015-07-20 13:30:00,97.43,97.44,97.29,97.29,21867.0,91.8612,91.8707,91.7292,91.7292,21867.0
2015-07-20 13:35:00,97.29,97.32,97.24,97.26,36437.0,91.7292,91.7575,91.6821,91.7009,36437.0
2015-07-20 13:40:00,97.26,97.34,97.22,97.34,28017.0,91.7009,91.7764,91.6632,91.7764,28017.0
2015-07-20 13:45:00,97.34,97.36,97.24,97.28,24005.0,91.7764,91.7952,91.6821,91.7198,24005.0
2015-07-20 13:50:00,97.29,97.41,97.29,97.4,26794.0,91.7292,91.8424,91.7292,91.8329,26794.0
2015-07-20 13:55:00,97.4,97.44,97.4,97.43,24703.0,91.8329,91.8707,91.8329,91.8612,24703.0
2015-07-20 14:00:00,97.43,97.44,97.34,97.37,27409.0,91.8612,91.8707,91.7764,91.8047,27409.0
2015-07-20 14:05:00,97.37,97.4,97.36,97.36,19886.0,91.8047,91.8329,91.7952,91.7952,19886.0
2015-07-20 14:10:00,97.36,97.43,97.35,97.42,20722.0,91.7952,91.8612,91.7858,91.8518,20722.0
2015-07-20 14:15:00,97.41,97.45,97.35,97.35,24895.0,91.8424,91.8801,91.7858,91.7858,24895.0
2015-07-20 14:20:00,97.36,97.42,97.36,97.42,17413.0,91.7952,91.8518,91.7952,91.8518,17413.0
2015-07-20 14:25:00,97.42,97.54,97.42,97.51,34892.0,91.8518,91.9649,91.8518,91.9367,34892.0
2015-07-20 14:30:00,97.51,97.54,97.48,97.53,22876.0,91.9367,91.9649,91.9084,91.9555,22876.0
2015-07-20 14:35:00,97.52,97.55,97.51,97.54,21299.0,91.9461,91.9744,91.9367,91.9649,21299.0
2015-07-20 14:40:00,97.54,97.56,97.52,97.55,24499.0,91.9649,91.9838,91.9461,91.9744,24499.0
2015-07-20 14:45:00,97.55,97.56,97.49,97.51,26198.0,91.9744,91.9838,91.9178,91.9367,26198.0
2015-07-20 14:50:00,97.51,97.52,97.47,97.52,24227.0,91.9367,91.9461,91.8989,91.9461,24227.0
2015-07-20 14:55:00,97.51,97.54,97.5,97.51,41759.0,91.9367,91.9649,91.9272,91.9367,41759.0
2015-07-20 15:00:00,97.51,97.52,97.49,97.49,25267.0,91.9367,91.9461,91.9178,91.9178,25267.0
2015-07-20 15:05:00,97.5,97.54,97.43,97.53,52337.0,91.9272,91.9649,91.8612,91.9555,52337.0
2015-07-20 15:10:00,97.54,97.59,97.53,97.59,33043.0,91.9649,92.0121,91.9555,92.0121,33043.0
2015-07-20 15:15:00,97.58,97.59,97.54,97.58,81435.0,92.0027,92.0121,91.9649,92.0027,81435.0
2015-07-20 15:20:00,97.58,97.6,97.5,97.5,80574.0,92.0027,92.0215,91.9272,91.9272,80574.0
2015-07-20 15:25:00,97.51,97.51,97.47,97.49,62236.0,91.9367,91.9367,91.8989,91.9178,62236.0
2015-07-20 15:30:00,97.49,97.5,97.43,97.48,64610.0,91.9178,91.9272,91.8612,91.9084,64610.0
2015-07-20 15:35:00,97.47,97.47,97.32,97.33,56726.0,91.8989,91.8989,91.7575,91.7669,56726.0
2015-07-20 15:40:00,97.33,97.37,97.29,97.35,89247.0,91.7669,91.8047,91.7292,91.7858,89247.0
2015-07-20 15:45:00,97.34,97.35,97.29,97.31,88844.0,91.7764,91.7858,91.7292,91.7481,88844.0
2015-07-20 15:50:00,97.32,97.32,97.19,97.19,121193.0,91.7575,91.7575,91.6349,91.6349,121193.0
2015-07-20 15:55:00,97.2,97.3,97.14,97.23,297083.0,91.6444,91.7387,91.5878,91.6727,297083.0
2015-07-21 09:30:00,97.2,97.28,97.12,97.2,101177.0,91.6444,91.7198,91.5689,91.6444,101177.0
2015-07-21 09:35:00,97.23,97.34,97.17,97.32,58164.0,91.6727,91.7764,91.6161,91.7575,58164.0
2015-07-21 09:40:00,97.31,97.4,97.17,97.31,119350.0,91.7481,91.8329,91.6161,91.7481,119350.0
2015-07-21 09:45:00,97.31,97.35,97.22,97.25,63463.0,91.7481,91.7858,91.6632,91.6915,63463.0
2015-07-21 09:50:00,97.25,97.25,97.02,97.12,28687.0,91.6915,91.6915,91.4747,91.5689,28687.0
2015-07-21 09:55:00,97.13,97.24,97.07,97.21,37425.0,91.5784,91.6821,91.5218,91.6538,37425.0
2015-07-21 10:00:00,97.23,97.27,97.2,97.23,25571.0,91.6727,91.7104,91.6444,91.6727,25571.0
2015-07-21 10:05:00,97.23,97.24,97.17,97.18,23878.0,91.6727,91.6821,91.6161,91.6255,23878.0
2015-07-21 10:10:00,97.17,97.21,97.13,97.15,44233.0,91.6161,91.6538,91.5784,91.5972,44233.0
2015-07-21 10:15:00,97.14,97.31,97.14,97.29,60576.0,91.5878,91.7481,91.5878,91.7292,60576.0
2015-07-21 10:20:00,97.29,97.37,97.25,97.36,60078.0,91.7292,91.8047,91.6915,91.7952,60078.0
2015-07-21 10:25:00,97.37,97.4,97.26,97.31,49644.0,91.8047,91.8329,91.7009,91.7481,49644.0
2015-07-21 10:30:00,97.31,97.31,97.23,97.24,33419.0,91.7481,91.7481,91.6727,91.6821,33419.0
2015-07-21 10:35:00,97.24,97.24,97.01,97.03,45511.0,91.6821,91.6821,91.4652,91.4841,45511.0
2015-07-21 10:40:00,97.04,97.06,96.88,96.88,40716.0,91.4935,91.5124,91.3427,91.3427,40716.0
2015-07-21 10:45:00,96.88,96.94,96.88,96.92,88003.0,91.3427,91.3992,91.3427,91.3804,88003.0
2015-07-21 10:50:00,96.91,96.91,96.61,96.66,78484.0,91.3709,91.3709,91.0881,91.1352,78484.0
2015-07-21 10:55:00,96.66,96.72,96.64,96.68,54196.0,91.1352,91.1918,91.1164,91.1541,54196.0
2015-07-21 11:00:00,96.67,96.79,96.67,96.79,21054.0,91.1447,91.2578,91.1447,91.2578,21054.0
2015-07-21 11:05:00,96.79,96.8,96.72,96.78,70483.0,91.2578,91.2672,91.1918,91.2484,70483.0
2015-07-21 11:10:00,96.79,96.81,96.57,96.58,78269.0,91.2578,91.2767,91.0504,91.0598,78269.0
2015-07-21 11:15:00,96.58,96.59,96.45,96.45,30197.0,91.0598,91.0692,90.9372,90.9372,30197.0
2015-07-21 11:20:00,96.46,96.48,96.41,96.45,46718.0,90.9467,90.9655,90.8995,90.9372,46718.0
2015-07-21 11:25:00,96.45,96.52,96.45,96.5,34204.0,90.9372,91.0032,90.9372,90.9844,34204.0
2015-07-21 11:30:00,96.5,96.51,96.46,96.5,27790.0,90.9844,90.9938,90.9467,90.9844,27790.0
2015-07-21 11:35:00,96.5,96.52,96.46,96.49,19116.0,90.9844,91.0032,90.9467,90.975,19116.0
2015-07-21 11:40:00,96.48,96.54,96.47,96.54,58147.0,90.9655,91.0221,90.9561,91.0221,58147.0
2015-07-21 11:45:00,96.54,96.67,96.54,96.67,15600.0,91.0221,91.1447,91.0221,91.1447,15600.0
2015-07-21 11:50:00,96.67,96.7,96.6,96.66,20061.0,91.1447,91.173,91.0787,91.1352,20061.0
2015-07-21 11:55:00,96.65,96.66,96.54,96.6,56264.0,91.1258,91.1352,91.0221,91.0787,56264.0
2015-07-21 12:00:00,96.61,96.66,96.57,96.64,9630.0,91.0881,91.1352,91.0504,91.1164,9630.0
2015-07-21 12:05:00,96.64,96.68,96.62,96.64,16848.0,91.1164,91.1541,91.0975,91.1164,16848.0
2015-07-21 12:10:00,96.64,96.71,96.64,96.71,32050.0,91.1164,91.1824,91.1164,91.1824,32050.0
2015-07-21 12:15:00,96.7,96.76,96.7,96.74,27398.0,91.173,91.2295,91.173,91.2107,27398.0
2015-07-21 12:20:00,96.73,96.73,96.67,96.72,18682.0,91.2012,91.2012,91.1447,91.1918,18682.0
2015-07-21 12:25:00,96.72,96.72,96.63,96.65,25082.0,91.1918,91.1918,91.107,91.1258,25082.0
2015-07-21 12:30:00,96.66,96.73,96.64,96.71,13228.0,91.1352,91.2012,91.1164,91.1824,13228.0
2015-07-21 12:35:00,96.73,96.78,96.72,96.75,16581.0,91.2012,91.2484,91.1918,91.2201,16581.0
2015-07-21 12:40:00,96.76,96.79,96.73,96.75,10894.0,91.2295,91.2578,91.2012,91.2201,10894.0
2015-07-21 12:45:00,96.76,96.76,96.61,96.61,10471.0,91.2295,91.2295,91.0881,91.0881,10471.0
2015-07-21 12:50:00,96.61,96.62,96.54,96.58,23935.0,91.0881,91.0975,91.0221,91.0598,23935.0
2015-07-21 12:55:00,96.58,96.61,96.55,96.59,16560.0,91.0598,91.0881,91.0315,91.0692,16560.0
2015-07-21 13:00:00,96.59,96.59,96.45,96.48,30093.0,91.0692,91.0692,90.9372,90.9655,30093.0
2015-07-21 13:05:00,96.48,96.52,96.42,96.5,18447.0,90.9655,91.0032,90.909,90.9844,18447.0
2015-07-21 13:10:00,96.5,96.52,96.46,96.52,14899.0,90.9844,91.0032,90.9467,91.0032,14899.0
2015-07-21 13:15:00,96.53,96.59,96.52,96.57,28993.0,91.0127,91.0692,91.0032,91.0504,28993.0
2015-07-21 13:20:00,96.56,96.56,96.45,96.48,16433.0,91.041,91.041,90.9372,90.9655,16433.0
2015-07-21 13:25:00,96.48,96.48,96.43,96.44,17875.0,90.9655,90.9655,90.9184,90.9278,17875.0
2015-07-21 13:30:00,96.44,96.45,96.36,96.37,25239.0,90.9278,90.9372,90.8524,90.8618,25239.0
2015-07-21 13:35:00,96.36,96.44,96.32,96.44,31736.0,90.8524,90.9278,90.8147,90.9278,31736.0
2015-07-21 13:40:00,96.43,96.51,96.41,96.51,31010.0,90.9184,90.9938,90.8995,90.9938,31010.0
2015-07-21 13:45:00,96.51,96.52,96.5,96.51,11357.0,90.9938,91.0032,90.9844,90.9938,11357.0
2015-07-21 13:50:00,96.51,96.51,96.47,96.48,16574.0,90.9938,90.9938,90.9561,90.9655,16574.0
2015-07-21 13:55:00,96.48,96.57,96.47,96.55,15383.0,90.9655,91.0504,90.9561,91.0315,15383.0
2015-07-21 14:00:00,96.54,96.54,96.45,96.49,30987.0,91.0221,91.0221,90.9372,90.975,30987.0
2015-07-21 14:05:00,96.49,96.49,96.45,96.48,21754.0,90.975,90.975,90.9372,90.9655,21754.0
2015-07-21 14:10:00,96.48,96.5,96.44,96.46,38987.0,90.9655,90.9844,90.9278,90.9467,38987.0
2015-07-21 14:15:00,96.46,96.62,96.46,96.62,18866.0,90.9467,91.0975,90.9467,91.0975,18866.0
2015-07-21 14:20:00,96.62,96.71,96.61,96.68,35268.0,91.0975,91.1824,91.0881,91.1541,35268.0
2015-07-21 14:25:00,96.67,96.75,96.66,96.72,30473.0,91.1447,91.2201,91.1352,91.1918,30473.0
2015-07-21 14:30:00,96.73,96.73,96.62,96.65,25397.0,91.2012,91.2012,91.0975,91.1258,25397.0
2015-07-21 14:35:00,96.65,96.66,96.61,96.64,15023.0,91.1258,91.1352,91.0881,91.1164,15023.0
2015-07-21 14:40:00,96.65,96.67,96.63,96.67,19492.0,91.1258,91.1447,91.107,91.1447,19492.0
2015-07-21 14:45:00,96.67,96.75,96.67,96.71,22580.0,91.1447,91.2201,91.1447,91.1824,22580.0
2015-07-21 14:50:00,96.7,96.7,96.55,96.57,28342.0,91.173,91.173,91.0315,91.0504,28342.0
2015-07-21 14:55:00,96.58,96.62,96.57,96.62,17805.0,91.0598,91.0975,91.0504,91.0975,17805.0
2015-07-21 15:00:00,96.62,96.63,96.53,96.57,34471.0,91.0975,91.107,91.0127,91.0504,34471.0
2015-07-21 15:05:00,96.57,96.57,96.49,96.56,80535.0,91.0504,91.0504,90.975,91.041,80535.0
2015-07-21 15:10:00,96.57,96.71,96.54,96.7,22948.0,91.0504,91.1824,91.0221,91.173,22948.0
2015-07-21 15:15:00,96.71,96.78,96.68,96.76,33665.0,91.1824,91.2484,91.1541,91.2295,33665.0
2015-07-21 15:20:00,96.75,96.75,96.67,96.68,24985.0,91.2201,91.2201,91.1447,91.1541,24985.0
2015-07-21 15:25:00,96.68,96.75,96.64,96.72,26659.0,91.1541,91.2201,91.1164,91.1918,26659.0
2015-07-21 15:30:00,96.73,96.8,96.66,96.8,33979.0,91.2012,91.2672,91.1352,91.2672,33979.0
2015-07-21 15:35:00,96.79,96.81,96.73,96.81,33093.0,91.2578,91.2767,91.2012,91.2767,33093.0
2015-07-21 15:40:00,96.81,96.84,96.78,96.8,37065.0,91.2767,91.3049,91.2484,91.2672,37065.0
2015-07-21 15:45:00,96.8,96.86,96.79,96.86,52152.0,91.2672,91.3238,91.2578,91.3238,52152.0
2015-07-21 15:50:00,96.86,96.91,96.82,96.83,62749.0,91.3238,91.3709,91.2861,91.2955,62749.0
2015-07-21 15:55:00,96.83,96.87,96.66,96.77,263757.0,91.2955,91.3332,91.1352,91.2389,263757.0
2015-07-22 09:30:00,96.3,96.59,96.15,96.23,95097.0,90.7958,91.0692,90.6544,90.7298,95097.0
2015-07-22 09:35:00,96.24,96.47,96.22,96.25,44797.0,90.7392,90.9561,90.7204,90.7487,44797.0
2015-07-22 09:40:00,96.29,96.67,96.28,96.62,83579.0,90.7864,91.1447,90.777,91.0975,83579.0
2015-07-22 09:45:00,96.66,96.67,96.48,96.59,32309.0,91.1352,91.1447,90.9655,91.0692,32309.0
2015-07-22 09:50:00,96.61,97.0,96.56,96.95,69229.0,91.0881,91.4558,91.041,91.4087,69229.0
2015-07-22 09:55:00,96.95,97.19,96.95,97.07,64430.0,91.4087,91.6349,91.4087,91.5218,64430.0
2015-07-22 10:00:00,97.08,97.18,97.0,97.09,60507.0,91.5312,91.6255,91.4558,91.5407,60507.0
2015-07-22 10:05:00,97.1,97.19,97.05,97.18,48938.0,91.5501,91.6349,91.5029,91.6255,48938.0
2015-07-22 10:10:00,97.18,97.36,97.1,97.2,68388.0,91.6255,91.7952,91.5501,91.6444,68388.0
2015-07-22 10:15:00,97.21,97.27,97.13,97.13,25667.0,91.6538,91.7104,91.5784,91.5784,25667.0
2015-07-22 10:20:00,97.13,97.21,97.06,97.07,29420.0,91.5784,91.6538,91.5124,91.5218,29420.0
2015-07-22 10:25:00,97.08,97.08,96.96,96.98,42949.0,91.5312,91.5312,91.4181,91.4369,42949.0
2015-07-22 10:30:00,96.99,97.0,96.93,96.93,33874.0,91.4464,91.4558,91.3898,91.3898,33874.0
2015-07-22 10:35:00,96.93,96.93,96.8,96.8,27424.0,91.3898,91.3898,91.2672,91.2672,27424.0
2015-07-22 10:40:00,96.79,96.86,96.78,96.8,27354.0,91.2578,91.3238,91.2484,91.2672,27354.0
2015-07-22 10:45:00,96.78,96.86,96.78,96.85,46669.0,91.2484,91.3238,91.2484,91.3144,46669.0
2015-07-22 10:50:00,96.84,96.96,96.83,96.93,29275.0,91.3049,91.4181,91.2955,91.3898,29275.0
2015-07-22 10:55:00,96.94,96.95,96.87,96.89,34243.0,91.3992,91.4087,91.3332,91.3521,34243.0
2015-07-22 11:00:00,96.91,96.91,96.81,96.86,36447.0,91.3709,91.3709,91.2767,91.3238,36447.0
2015-07-22 11:05:00,96.87,96.94,96.86,96.93,37661.0,91.3332,91.3992,91.3238,91.3898,37661.0
2015-07-22 11:10:00,96.92,96.92,96.85,96.86,56852.0,91.3804,91.3804,91.3144,91.3238,56852.0
2015-07-22 11:15:00,96.85,96.87,96.82,96.86,40412.0,91.3144,91.3332,91.2861,91.3238,40412.0
2015-07-22 11:20:00,96.86,96.9,96.79,96.8,29843.0,91.3238,91.3615,91.2578,91.2672,29843.0
2015-07-22 11:25:00,96.8,96.85,96.74,96.8,38811.0,91.2672,91.3144,91.2107,91.2672,38811.0
2015-07-22 11:30:00,96.79,96.82,96.75,96.77,21532.0,91.2578,91.2861,91.2201,91.2389,21532.0
2015-07-22 11:35:00,96.78,96.8,96.69,96.72,28677.0,91.2484,91.2672,91.1635,91.1918,28677.0
2015-07-22 11:40:00,96.72,96.8,96.72,96.78,22521.0,91.1918,91.2672,91.1918,91.2484,22521.0
2015-07-22 11:45:00,96.79,96.79,96.75,96.77,17467.0,91.2578,91.2578,91.2201,91.2389,17467.0
2015-07-22 11:50:00,96.77,96.78,96.72,96.73,15318.0,91.2389,91.2484,91.1918,91.2012,15318.0
2015-07-22 11:55:00,96.73,96.82,96.68,96.81,56080.0,91.2012,91.2861,91.1541,91.2767,56080.0
2015-07-22 12:00:00,96.82,96.89,96.79,96.81,30971.0,91.2861,91.3521,91.2578,91.2767,30971.0
2015-07-22 12:05:00,96.8,96.8,96.69,96.71,22490.0,91.2672,91.2672,91.1635,91.1824,22490.0
2015-07-22 12:10:00,96.71,96.71,96.62,96.7,34615.0,91.1824,91.1824,91.0975,91.173,34615.0
2015-07-22 12:15:00,96.7,96.7,96.61,96.65,25276.0,91.173,91.173,91.0881,91.1258,25276.0
2015-07-22 12:20:00,96.66,96.73,96.64,96.72,33307.0,91.1352,91.2012,91.1164,91.1918,33307.0
2015-07-22 12:25:00,96.72,96.81,96.7,96.79,36542.0,91.1918,91.2767,91.173,91.2578,36542.0
2015-07-22 12:30:00,96.78,96.83,96.77,96.82,28917.0,91.2484,91.2955,91.2389,91.2861,28917.0
2015-07-22 12:35:00,96.82,96.94,96.82,96.9,33274.0,91.2861,91.3992,91.2861,91.3615,33274.0
2015-07-22 12:40:00,96.89,96.89,96.8,96.84,21055.0,91.3521,91.3521,91.2672,91.3049,21055.0
2015-07-22 12:45:00,96.85,96.88,96.83,96.87,17342.0,91.3144,91.3427,91.2955,91.3332,17342.0
2015-07-22 12:50:00,96.87,96.88,96.79,96.83,17114.0,91.3332,91.3427,91.2578,91.2955,17114.0
2015-07-22 12:55:00,96.84,96.9,96.84,96.88,16505.0,91.3049,91.3615,91.3049,91.3427,16505.0
2015-07-22 13:00:00,96.88,96.98,96.86,96.98,18349.0,91.3427,91.4369,91.3238,91.4369,18349.0
2015-07-22 13:05:00,96.98,96.98,96.88,96.9,22727.0,91.4369,91.4369,91.3427,91.3615,22727.0
2015-07-22 13:10:00,96.89,96.89,96.85,96.87,17599.0,91.3521,91.3521,91.3144,91.3332,17599.0
2015-07-22 13:15:00,96.87,96.96,96.85,96.95,62196.0,91.3332,91.4181,91.3144,91.4087,62196.0
2015-07-22 13:20:00,96.96,96.97,96.92,96.92,8208.0,91.4181,91.4275,91.3804,91.3804,8208.0
2015-07-22 13:25:00,96.93,96.95,96.9,96.94,11883.0,91.3898,91.4087,91.3615,91.3992,11883.0
2015-07-22 13:30:00,96.95,96.99,96.94,96.97,21754.0,91.4087,91.4464,91.3992,91.4275,21754.0
2015-07-22 13:35:00,96.96,96.98,96.92,96.94,42879.0,91.4181,91.4369,91.3804,91.3992,42879.0
2015-07-22 13:40:00,96.94,96.94,96.75,96.83,65731.0,91.3992,91.3992,91.2201,91.2955,65731.0
2015-07-22 13:45:00,96.82,96.85,96.67,96.67,22211.0,91.2861,91.3144,91.1447,91.1447,22211.0
2015-07-22 13:50:00,96.66,96.66,96.54,96.62,44494.0,91.1352,91.1352,91.0221,91.0975,44494.0
2015-07-22 13:55:00,96.62,96.66,96.56,96.65,18946.0,91.0975,91.1352,91.041,91.1258,18946.0
2015-07-22 14:00:00,96.65,96.72,96.63,96.63,24473.0,91.1258,91.1918,91.107,91.107,24473.0
2015-07-22 14:05:00,96.63,96.66,96.58,96.64,38485.0,91.107,91.1352,91.0598,91.1164,38485.0
2015-07-22 14:10:00,96.64,96.7,96.59,96.7,27543.0,91.1164,91.173,91.0692,91.173,27543.0
2015-07-22 14:15:00,96.7,96.86,96.7,96.86,32268.0,91.173,91.3238,91.173,91.3238,32268.0
2015-07-22 14:20:00,96.87,96.94,96.86,96.94,24298.0,91.3332,91.3992,91.3238,91.3992,24298.0
2015-07-22 14:25:00,96.95,96.98,96.89,96.9,22929.0,91.4087,91.4369,91.3521,91.3615,22929.0
2015-07-22 14:30:00,96.9,96.95,96.89,96.94,28599.0,91.3615,91.4087,91.3521,91.3992,28599.0
2015-07-22 14:35:00,96.95,97.01,96.93,96.99,31669.0,91.4087,91.4652,91.3898,91.4464,31669.0
2015-07-22 14:40:00,96.99,97.0,96.91,96.93,63287.0,91.4464,91.4558,91.3709,91.3898,63287.0
2015-07-22 14:45:00,96.94,97.01,96.94,96.96,67932.0,91.3992,91.4652,91.3992,91.4181,67932.0
2015-07-22 14:50:00,96.99,97.01,96.92,96.95,59804.0,91.4464,91.4652,91.3804,91.4087,59804.0
2015-07-22 14:55:00,96.96,97.07,96.92,97.05,36378.0,91.4181,91.5218,91.3804,91.5029,36378.0
2015-07-22 15:00:00,97.05,97.18,97.03,97.14,47743.0,91.5029,91.6255,91.4841,91.5878,47743.0
2015-07-22 15:05:00,97.13,97.14,96.98,97.01,58788.0,91.5784,91.5878,91.4369,91.4652,58788.0
2015-07-22 15:10:00,97.01,97.02,96.85,96.86,83963.0,91.4652,91.4747,91.3144,91.3238,83963.0
2015-07-22 15:15:00,96.86,96.86,96.8,96.82,20054.0,91.3238,91.3238,91.2672,91.2861,20054.0
2015-07-22 15:20:00,96.83,96.98,96.82,96.92,37807.0,91.2955,91.4369,91.2861,91.3804,37807.0
2015-07-22 15:25:00,96.92,96.93,96.85,96.88,44249.0,91.3804,91.3898,91.3144,91.3427,44249.0
2015-07-22 15:30:00,96.88,96.89,96.8,96.81,50148.0,91.3427,91.3521,91.2672,91.2767,50148.0
2015-07-22 15:35:00,96.81,96.82,96.68,96.69,54129.0,91.2767,91.2861,91.1541,91.1635,54129.0
2015-07-22 15:40:00,96.7,96.75,96.65,96.75,63146.0,91.173,91.2201,91.1258,91.2201,63146.0
2015-07-22 15:45:00,96.75,96.81,96.73,96.76,81033.0,91.2201,91.2767,91.2012,91.2295,81033.0
2015-07-22 15:50:00,96.74,96.85,96.72,96.8,166101.0,91.2107,91.3144,91.1918,91.2672,166101.0
2015-07-22 15:55:00,96.8,96.92,96.78,96.85,217748.0,91.2672,91.3804,91.2484,91.3144,217748.0
2015-07-23 09:30:00,96.9,96.97,96.68,96.71,75218.0,91.3615,91.4275,91.1541,91.1824,75218.0
2015-07-23 09:35:00,96.74,96.75,96.6,96.61,24097.0,91.2107,91.2201,91.0787,91.0881,24097.0
2015-07-23 09:40:00,96.62,96.62,96.3,96.4,44596.0,91.0975,91.0975,90.7958,90.8901,44596.0
2015-07-23 09:45:00,96.39,96.53,96.39,96.44,20701.0,90.8807,91.0127,90.8807,90.9278,20701.0
2015-07-23 09:50:00,96.45,96.51,96.37,96.46,41036.0,90.9372,90.9938,90.8618,90.9467,41036.0
2015-07-23 09:55:00,96.44,96.52,96.42,96.45,28931.0,90.9278,91.0032,90.909,90.9372,28931.0
2015-07-23 10:00:00,96.43,96.48,96.36,96.41,28092.0,90.9184,90.9655,90.8524,90.8995,28092.0
2015-07-23 10:05:00,96.4,96.45,96.34,96.42,60718.0,90.8901,90.9372,90.8335,90.909,60718.0
2015-07-23 10:10:00,96.42,96.44,96.38,96.4,66686.0,90.909,90.9278,90.8712,90.8901,66686.0
2015-07-23 10:15:00,96.38,96.47,96.37,96.41,41371.0,90.8712,90.9561,90.8618,90.8995,41371.0
2015-07-23 10:20:00,96.41,96.45,96.38,96.43,21845.0,90.8995,90.9372,90.8712,90.9184,21845.0
2015-07-23 10:25:00,96.43,96.5,96.39,96.41,46493.0,90.9184,90.9844,90.8807,90.8995,46493.0
2015-07-23 10:30:00,96.44,96.45,96.33,96.37,22238.0,90.9278,90.9372,90.8241,90.8618,22238.0
2015-07-23 10:35:00,96.37,96.43,96.31,96.35,22971.0,90.8618,90.9184,90.8052,90.843,22971.0
2015-07-23 10:40:00,96.35,96.42,96.27,96.29,30964.0,90.843,90.909,90.7675,90.7864,30964.0
2015-07-23 10:45:00,96.3,96.31,96.16,96.17,27682.0,90.7958,90.8052,90.6638,90.6732,27682.0
2015-07-23 10:50:00,96.17,96.23,96.16,96.23,26556.0,90.6732,90.7298,90.6638,90.7298,26556.0
2015-07-23 10:55:00,96.23,96.26,96.16,96.18,33179.0,90.7298,90.7581,90.6638,90.6827,33179.0
2015-07-23 11:00:00,96.17,96.2,96.12,96.15,40143.0,90.6732,90.7015,90.6261,90.6544,40143.0
2015-07-23 11:05:00,96.16,96.27,96.14,96.25,31423.0,90.6638,90.7675,90.645,90.7487,31423.0
2015-07-23 11:10:00,96.27,96.34,96.21,96.21,21059.0,90.7675,90.8335,90.711,90.711,21059.0
2015-07-23 11:15:00,96.22,96.23,96.15,96.16,24987.0,90.7204,90.7298,90.6544,90.6638,24987.0
2015-07-23 11:20:00,96.16,96.17,96.05,96.09,29201.0,90.6638,90.6732,90.5601,90.5978,29201.0
2015-07-23 11:25:00,96.08,96.08,95.97,96.01,48669.0,90.5884,90.5884,90.4847,90.5224,48669.0
2015-07-23 11:30:00,96.01,96.07,95.96,96.04,56546.0,90.5224,90.579,90.4752,90.5507,56546.0
2015-07-23 11:35:00,96.04,96.05,95.89,95.93,61219.0,90.5507,90.5601,90.4092,90.447,61219.0
2015-07-23 11:40:00,95.93,95.94,95.84,95.94,30900.0,90.447,90.4564,90.3621,90.4564,30900.0
2015-07-23 11:45:00,95.94,95.98,95.92,95.94,19583.0,90.4564,90.4941,90.4375,90.4564,19583.0
2015-07-23 11:50:00,95.95,95.95,95.8,95.84,28535.0,90.4658,90.4658,90.3244,90.3621,28535.0
2015-07-23 11:55:00,95.84,95.89,95.78,95.86,31854.0,90.3621,90.4092,90.3055,90.381,31854.0
2015-07-23 12:00:00,95.85,95.86,95.54,95.55,66425.0,90.3715,90.381,90.0793,90.0887,66425.0
2015-07-23 12:05:00,95.54,95.56,95.48,95.56,61474.0,90.0793,90.0981,90.0227,90.0981,61474.0
2015-07-23 12:10:00,95.56,95.56,95.39,95.45,45491.0,90.0981,90.0981,89.9378,89.9944,45491.0
2015-07-23 12:15:00,95.47,95.5,95.3,95.31,52275.0,90.0133,90.0415,89.853,89.8624,52275.0
2015-07-23 12:20:00,95.31,95.35,95.19,95.19,81414.0,89.8624,89.9001,89.7493,89.7493,81414.0
2015-07-23 12:25:00,95.19,95.19,95.11,95.13,67701.0,89.7493,89.7493,89.6738,89.6927,67701.0
2015-07-23 12:30:00,95.13,95.13,95.08,95.11,46782.0,89.6927,89.6927,89.6455,89.6738,46782.0
2015-07-23 12:35:00,95.11,95.16,95.07,95.16,51103.0,89.6738,89.721,89.6361,89.721,51103.0
2015-07-23 12:40:00,95.15,95.19,95.12,95.14,41296.0,89.7115,89.7493,89.6833,89.7021,41296.0
2015-07-23 12:45:00,95.15,95.16,95.03,95.04,40699.0,89.7115,89.721,89.5984,89.6078,40699.0
2015-07-23 12:50:00,95.04,95.04,94.91,94.97,89001.0,89.6078,89.6078,89.4853,89.5418,89001.0
2015-07-23 12:55:00,94.96,94.97,94.86,94.87,40996.0,89.5324,89.5418,89.4381,89.4475,40996.0
2015-07-23 13:00:00,94.87,94.98,94.86,94.97,68552.0,89.4475,89.5513,89.4381,89.5418,68552.0
2015-07-23 13:05:00,94.96,95.04,94.96,95.04,69360.0,89.5324,89.6078,89.5324,89.6078,69360.0
2015-07-23 13:10:00,95.05,95.06,95.0,95.02,42503.0,89.6173,89.6267,89.5701,89.589,42503.0
2015-07-23 13:15:00,95.01,95.15,95.0,95.13,129826.0,89.5795,89.7115,89.5701,89.6927,129826.0
2015-07-23 13:20:00,95.12,95.21,95.11,95.17,42180.0,89.6833,89.7681,89.6738,89.7304,42180.0
2015-07-23 13:25:00,95.18,95.18,95.07,95.11,33142.0,89.7398,89.7398,89.6361,89.6738,33142.0
2015-07-23 13:30:00,95.12,95.17,95.11,95.11,20850.0,89.6833,89.7304,89.6738,89.6738,20850.0
2015-07-23 13:35:00,95.11,95.11,95.02,95.05,24360.0,89.6738,89.6738,89.589,89.6173,24360.0
2015-07-23 13:40:00,95.05,95.05,94.98,95.0,37487.0,89.6173,89.6173,89.5513,89.5701,37487.0
2015-07-23 13:45:00,95.01,95.13,95.01,95.13,45470.0,89.5795,89.6927,89.5795,89.6927,45470.0
2015-07-23 13:50:00,95.12,95.25,95.11,95.2,63195.0,89.6833,89.8058,89.6738,89.7587,63195.0
2015-07-23 13:55:00,95.2,95.31,95.17,95.3,79389.0,89.7587,89.8624,89.7304,89.853,79389.0
2015-07-23 14:00:00,95.31,95.41,95.31,95.41,47079.0,89.8624,89.9567,89.8624,89.9567,47079.0
2015-07-23 14:05:00,95.4,95.42,95.35,95.39,87386.0,89.9473,89.9661,89.9001,89.9378,87386.0
2015-07-23 14:10:00,95.39,95.39,95.27,95.3,65708.0,89.9378,89.9378,89.8247,89.853,65708.0
2015-07-23 14:15:00,95.29,95.39,95.27,95.33,53138.0,89.8435,89.9378,89.8247,89.8813,53138.0
2015-07-23 14:20:00,95.34,95.35,95.25,95.27,32770.0,89.8907,89.9001,89.8058,89.8247,32770.0
2015-07-23 14:25:00,95.26,95.26,95.19,95.25,35128.0,89.8153,89.8153,89.7493,89.8058,35128.0
2015-07-23 14:30:00,95.24,95.29,95.2,95.23,29977.0,89.7964,89.8435,89.7587,89.787,29977.0
2015-07-23 14:35:00,95.23,95.36,95.23,95.36,38718.0,89.787,89.9095,89.787,89.9095,38718.0
2015-07-23 14:40:00,95.36,95.36,95.29,95.29,30116.0,89.9095,89.9095,89.8435,89.8435,30116.0
2015-07-23 14:45:00,95.29,95.29,95.14,95.16,74378.0,89.8435,89.8435,89.7021,89.721,74378.0
2015-07-23 14:50:00,95.15,95.18,95.0,95.05,51381.0,89.7115,89.7398,89.5701,89.6173,51381.0
2015-07-23 14:55:00,95.06,95.09,95.0,95.03,47571.0,89.6267,89.655,89.5701,89.5984,47571.0
2015-07-23 15:00:00,95.02,95.07,94.99,95.05,61617.0,89.589,89.6361,89.5607,89.6173,61617.0
2015-07-23 15:05:00,95.05,95.15,95.03,95.15,94088.0,89.6173,89.7115,89.5984,89.7115,94088.0
2015-07-23 15:10:00,95.14,95.17,95.05,95.08,96858.0,89.7021,89.7304,89.6173,89.6455,96858.0
2015-07-23 15:15:00,95.08,95.14,95.05,95.05,71903.0,89.6455,89.7021,89.6173,89.6173,71903.0
2015-07-23 15:20:00,95.04,95.17,95.03,95.12,63504.0,89.6078,89.7304,89.5984,89.6833,63504.0
2015-07-23 15:25:00,95.12,95.13,95.0,95.04,93755.0,89.6833,89.6927,89.5701,89.6078,93755.0
2015-07-23 15:30:00,95.04,95.04,94.95,94.95,74985.0,89.6078,89.6078,89.523,89.523,74985.0
2015-07-23 15:35:00,94.94,95.07,94.91,95.07,104922.0,89.5135,89.6361,89.4853,89.6361,104922.0
2015-07-23 15:40:00,95.06,95.27,95.04,95.07,151306.0,89.6267,89.8247,89.6078,89.6361,151306.0
2015-07-23 15:45:00,95.06,95.14,95.02,95.13,77810.0,89.6267,89.7021,89.589,89.6927,77810.0
2015-07-23 15:50:00,95.13,95.14,95.02,95.1,113187.0,89.6927,89.7021,89.589,89.6644,113187.0
2015-07-23 15:55:00,95.1,95.16,95.0,95.14,220285.0,89.6644,89.721,89.5701,89.7021,220285.0
2015-07-24 09:30:00,97.3,97.49,95.75,95.88,322441.0,91.7387,91.9178,90.2772,90.3998,322441.0
2015-07-24 09:35:00,95.89,96.87,95.75,96.86,201556.0,90.4092,91.3332,90.2772,91.3238,201556.0
2015-07-24 09:40:00,96.88,97.0,96.53,96.97,190257.0,91.3427,91.4558,91.0127,91.4275,190257.0
2015-07-24 09:45:00,96.98,97.04,96.59,96.68,178769.0,91.4369,91.4935,91.0692,91.1541,178769.0
2015-07-24 09:50:00,96.68,97.11,96.65,97.1,212488.0,91.1541,91.5595,91.1258,91.5501,212488.0
2015-07-24 09:55:00,97.09,97.37,97.03,97.27,189648.0,91.5407,91.8047,91.4841,91.7104,189648.0
2015-07-24 10:00:00,97.28,97.45,97.2,97.21,185438.0,91.7198,91.8801,91.6444,91.6538,185438.0
2015-07-24 10:05:00,97.19,97.21,97.01,97.16,119627.0,91.6349,91.6538,91.4652,91.6067,119627.0
2015-07-24 10:10:00,97.16,97.18,96.77,96.78,124266.0,91.6067,91.6255,91.2389,91.2484,124266.0
2015-07-24 10:15:00,96.79,96.81,96.59,96.59,121608.0,91.2578,91.2767,91.0692,91.0692,121608.0
2015-07-24 10:20:00,96.6,96.69,96.37,96.65,128376.0,91.0787,91.1635,90.8618,91.1258,128376.0
2015-07-24 10:25:00,96.66,96.69,96.4,96.49,80372.0,91.1352,91.1635,90.8901,90.975,80372.0
2015-07-24 10:30:00,96.5,96.5,96.29,96.38,110228.0,90.9844,90.9844,90.7864,90.8712,110228.0
2015-07-24 10:35:00,96.38,96.52,96.35,96.51,41295.0,90.8712,91.0032,90.843,90.9938,41295.0
2015-07-24 10:40:00,96.51,96.69,96.49,96.69,54484.0,90.9938,91.1635,90.975,91.1635,54484.0
2015-07-24 10:45:00,96.68,96.89,96.61,96.85,47439.0,91.1541,91.3521,91.0881,91.3144,47439.0
2015-07-24 10:50:00,96.85,96.89,96.69,96.71,57439.0,91.3144,91.3521,91.1635,91.1824,57439.0
2015-07-24 10:55:00,96.72,96.73,96.32,96.32,87739.0,91.1918,91.2012,90.8147,90.8147,87739.0
2015-07-24 11:00:00,96.32,96.47,96.32,96.46,49465.0,90.8147,90.9561,90.8147,90.9467,49465.0
2015-07-24 11:05:00,96.48,96.57,96.45,96.46,63000.0,90.9655,91.0504,90.9372,90.9467,63000.0
2015-07-24 11:10:00,96.46,96.47,96.32,96.34,70243.0,90.9467,90.9561,90.8147,90.8335,70243.0
2015-07-24 11:15:00,96.35,96.49,96.21,96.49,41835.0,90.843,90.975,90.711,90.975,41835.0
2015-07-24 11:20:00,96.5,96.56,96.46,96.54,29949.0,90.9844,91.041,90.9467,91.0221,29949.0
2015-07-24 11:25:00,96.55,96.8,96.52,96.76,47387.0,91.0315,91.2672,91.0032,91.2295,47387.0
2015-07-24 11:30:00,96.75,96.77,96.63,96.64,37506.0,91.2201,91.2389,91.107,91.1164,37506.0
2015-07-24 11:35:00,96.65,96.65,96.44,96.44,57621.0,91.1258,91.1258,90.9278,90.9278,57621.0
2015-07-24 11:40:00,96.44,96.61,96.4,96.54,117777.0,90.9278,91.0881,90.8901,91.0221,117777.0
2015-07-24 11:45:00,96.55,96.57,96.38,96.4,116909.0,91.0315,91.0504,90.8712,90.8901,116909.0
2015-07-24 11:50:00,96.41,96.41,96.3,96.34,56940.0,90.8995,90.8995,90.7958,90.8335,56940.0
2015-07-24 11:55:00,96.37,96.4,96.32,96.36,22495.0,90.8618,90.8901,90.8147,90.8524,22495.0
2015-07-24 12:00:00,96.36,96.37,96.26,96.26,24658.0,90.8524,90.8618,90.7581,90.7581,24658.0
2015-07-24 12:05:00,96.26,96.36,96.25,96.3,35146.0,90.7581,90.8524,90.7487,90.7958,35146.0
2015-07-24 12:10:00,96.3,96.39,96.29,96.32,23170.0,90.7958,90.8807,90.7864,90.8147,23170.0
2015-07-24 12:15:00,96.32,96.32,96.21,96.28,23701.0,90.8147,90.8147,90.711,90.777,23701.0
2015-07-24 12:20:00,96.28,96.3,96.24,96.25,14543.0,90.777,90.7958,90.7392,90.7487,14543.0
2015-07-24 12:25:00,96.25,96.27,96.21,96.23,18427.0,90.7487,90.7675,90.711,90.7298,18427.0
2015-07-24 12:30:00,96.23,96.24,96.18,96.23,14705.0,90.7298,90.7392,90.6827,90.7298,14705.0
2015-07-24 12:35:00,96.23,96.27,96.18,96.2,16519.0,90.7298,90.7675,90.6827,90.7015,16519.0
2015-07-24 12:40:00,96.19,96.19,96.1,96.13,20987.0,90.6921,90.6921,90.6072,90.6355,20987.0
2015-07-24 12:45:00,96.13,96.13,96.01,96.01,24579.0,90.6355,90.6355,90.5224,90.5224,24579.0
2015-07-24 12:50:00,96.01,96.01,95.89,95.95,42142.0,90.5224,90.5224,90.4092,90.4658,42142.0
2015-07-24 12:55:00,95.97,96.03,95.96,96.01,35532.0,90.4847,90.5412,90.4752,90.5224,35532.0
2015-07-24 13:00:00,96.0,96.0,95.87,95.91,36058.0,90.513,90.513,90.3904,90.4281,36058.0
2015-07-24 13:05:00,95.89,96.03,95.89,96.02,54087.0,90.4092,90.5412,90.4092,90.5318,54087.0
2015-07-24 13:10:00,96.01,96.03,95.9,95.93,51574.0,90.5224,90.5412,90.4187,90.447,51574.0
2015-07-24 13:15:00,95.92,95.98,95.87,95.97,21099.0,90.4375,90.4941,90.3904,90.4847,21099.0
2015-07-24 13:20:00,95.98,96.04,95.96,96.03,24029.0,90.4941,90.5507,90.4752,90.5412,24029.0
2015-07-24 13:25:00,96.03,96.1,95.96,95.98,23091.0,90.5412,90.6072,90.4752,90.4941,23091.0
2015-07-24 13:30:00,95.98,96.0,95.89,95.92,19108.0,90.4941,90.513,90.4092,90.4375,19108.0
2015-07-24 13:35:00,95.92,95.92,95.76,95.79,26331.0,90.4375,90.4375,90.2867,90.315,26331.0
2015-07-24 13:40:00,95.78,95.78,95.61,95.62,63534.0,90.3055,90.3055,90.1453,90.1547,63534.0
2015-07-24 13:45:00,95.61,95.68,95.52,95.58,55854.0,90.1453,90.2113,90.0604,90.117,55854.0
2015-07-24 13:50:00,95.59,95.79,95.58,95.77,47603.0,90.1264,90.315,90.117,90.2961,47603.0
2015-07-24 13:55:00,95.77,95.89,95.73,95.83,45966.0,90.2961,90.4092,90.2584,90.3527,45966.0
2015-07-24 14:00:00,95.82,95.84,95.75,95.77,40761.0,90.3432,90.3621,90.2772,90.2961,40761.0
2015-07-24 14:05:00,95.78,95.85,95.74,95.8,42471.0,90.3055,90.3715,90.2678,90.3244,42471.0
2015-07-24 14:10:00,95.81,95.93,95.8,95.89,55974.0,90.3338,90.447,90.3244,90.4092,55974.0
2015-07-24 14:15:00,95.88,95.88,95.72,95.73,44325.0,90.3998,90.3998,90.249,90.2584,44325.0
2015-07-24 14:20:00,95.73,95.73,95.55,95.65,67116.0,90.2584,90.2584,90.0887,90.183,67116.0
2015-07-24 14:25:00,95.66,95.85,95.65,95.84,46681.0,90.1924,90.3715,90.183,90.3621,46681.0
2015-07-24 14:30:00,95.83,95.95,95.83,95.95,35211.0,90.3527,90.4658,90.3527,90.4658,35211.0
2015-07-24 14:35:00,95.95,96.08,95.94,96.05,51489.0,90.4658,90.5884,90.4564,90.5601,51489.0
2015-07-24 14:40:00,96.05,96.14,96.04,96.14,46627.0,90.5601,90.645,90.5507,90.645,46627.0
2015-07-24 14:45:00,96.14,96.15,96.06,96.08,111905.0,90.645,90.6544,90.5695,90.5884,111905.0
2015-07-24 14:50:00,96.08,96.1,95.95,95.96,111433.0,90.5884,90.6072,90.4658,90.4752,111433.0
2015-07-24 14:55:00,95.97,96.05,95.96,96.0,45232.0,90.4847,90.5601,90.4752,90.513,45232.0
2015-07-24 15:00:00,95.99,96.02,95.88,96.02,58975.0,90.5035,90.5318,90.3998,90.5318,58975.0
2015-07-24 15:05:00,96.03,96.09,95.99,96.06,52371.0,90.5412,90.5978,90.5035,90.5695,52371.0
2015-07-24 15:10:00,96.06,96.12,96.0,96.02,71659.0,90.5695,90.6261,90.513,90.5318,71659.0
2015-07-24 15:15:00,96.02,96.03,95.98,96.0,53976.0,90.5318,90.5412,90.4941,90.513,53976.0
2015-07-24 15:20:00,95.99,96.01,95.9,95.93,82387.0,90.5035,90.5224,90.4187,90.447,82387.0
2015-07-24 15:25:00,95.93,95.99,95.79,95.81,69666.0,90.447,90.5035,90.315,90.3338,69666.0
2015-07-24 15:30:00,95.82,95.86,95.75,95.78,76479.0,90.3432,90.381,90.2772,90.3055,76479.0
2015-07-24 15:35:00,95.78,95.81,95.73,95.73,85639.0,90.3055,90.3338,90.2584,90.2584,85639.0
2015-07-24 15:40:00,95.73,95.81,95.67,95.75,130603.0,90.2584,90.3338,90.2018,90.2772,130603.0
2015-07-24 15:45:00,95.76,95.93,95.71,95.86,134082.0,90.2867,90.447,90.2395,90.381,134082.0
2015-07-24 15:50:00,95.85,95.87,95.77,95.85,155194.0,90.3715,90.3904,90.2961,90.3715,155194.0
2015-07-24 15:55:00,95.85,95.9,95.79,95.85,312543.0,90.3715,90.4187,90.315,90.3715,312543.0
2015-07-27 09:30:00,95.47,95.83,95.38,95.45,131843.0,90.0133,90.3527,89.9284,89.9944,131843.0
2015-07-27 09:35:00,95.47,95.47,95.0,95.0,62968.0,90.0133,90.0133,89.5701,89.5701,62968.0
2015-07-27 09:40:00,95.01,95.04,94.67,94.76,71832.0,89.5795,89.6078,89.259,89.3438,71832.0
2015-07-27 09:45:00,94.75,94.93,94.75,94.85,72918.0,89.3344,89.5041,89.3344,89.4287,72918.0
2015-07-27 09:50:00,94.84,95.03,94.81,94.97,63237.0,89.4193,89.5984,89.391,89.5418,63237.0
2015-07-27 09:55:00,94.94,95.01,94.9,95.0,37991.0,89.5135,89.5795,89.4758,89.5701,37991.0
2015-07-27 10:00:00,94.99,95.01,94.74,94.76,38039.0,89.5607,89.5795,89.325,89.3438,38039.0
2015-07-27 10:05:00,94.77,94.79,94.61,94.62,22073.0,89.3533,89.3721,89.2024,89.2118,22073.0
2015-07-27 10:10:00,94.62,94.74,94.61,94.74,32469.0,89.2118,89.325,89.2024,89.325,32469.0
2015-07-27 10:15:00,94.73,94.85,94.71,94.81,34772.0,89.3155,89.4287,89.2967,89.391,34772.0
2015-07-27 10:20:00,94.82,94.84,94.59,94.6,47971.0,89.4004,89.4193,89.1836,89.193,47971.0
2015-07-27 10:25:00,94.58,94.78,94.52,94.69,36390.0,89.1741,89.3627,89.1176,89.2778,36390.0
2015-07-27 10:30:00,94.69,94.85,94.67,94.83,28037.0,89.2778,89.4287,89.259,89.4098,28037.0
2015-07-27 10:35:00,94.82,94.91,94.77,94.89,67554.0,89.4004,89.4853,89.3533,89.4664,67554.0
2015-07-27 10:40:00,94.9,95.0,94.81,94.85,22572.0,89.4758,89.5701,89.391,89.4287,22572.0
2015-07-27 10:45:00,94.86,94.91,94.7,94.73,42656.0,89.4381,89.4853,89.2873,89.3155,42656.0
2015-07-27 10:50:00,94.72,94.74,94.67,94.71,22197.0,89.3061,89.325,89.259,89.2967,22197.0
2015-07-27 10:55:00,94.73,94.8,94.69,94.76,22771.0,89.3155,89.3815,89.2778,89.3438,22771.0
2015-07-27 11:00:00,94.77,94.86,94.76,94.83,30762.0,89.3533,89.4381,89.3438,89.4098,30762.0
2015-07-27 11:05:00,94.83,95.05,94.83,95.0,71962.0,89.4098,89.6173,89.4098,89.5701,71962.0
2015-07-27 11:10:00,95.0,95.02,94.81,94.81,38670.0,89.5701,89.589,89.391,89.391,38670.0
2015-07-27 11:15:00,94.81,94.84,94.71,94.82,22745.0,89.391,89.4193,89.2967,89.4004,22745.0
2015-07-27 11:20:00,94.82,94.85,94.72,94.85,22213.0,89.4004,89.4287,89.3061,89.4287,22213.0
2015-07-27 11:25:00,94.84,94.9,94.77,94.77,27756.0,89.4193,89.4758,89.3533,89.3533,27756.0
2015-07-27 11:30:00,94.79,94.8,94.62,94.63,39376.0,89.3721,89.3815,89.2118,89.2213,39376.0
2015-07-27 11:35:00,94.63,94.78,94.63,94.77,19898.0,89.2213,89.3627,89.2213,89.3533,19898.0
2015-07-27 11:40:00,94.78,94.86,94.71,94.75,29068.0,89.3627,89.4381,89.2967,89.3344,29068.0
2015-07-27 11:45:00,94.77,94.91,94.75,94.87,37565.0,89.3533,89.4853,89.3344,89.4475,37565.0
2015-07-27 11:50:00,94.88,94.94,94.79,94.94,21924.0,89.457,89.5135,89.3721,89.5135,21924.0
2015-07-27 11:55:00,94.94,95.0,94.86,94.99,80402.0,89.5135,89.5701,89.4381,89.5607,80402.0
2015-07-27 12:00:00,94.98,95.03,94.92,94.93,26749.0,89.5513,89.5984,89.4947,89.5041,26749.0
2015-07-27 12:05:00,94.93,94.95,94.77,94.81,18437.0,89.5041,89.523,89.3533,89.391,18437.0
2015-07-27 12:10:00,94.82,94.83,94.67,94.67,12809.0,89.4004,89.4098,89.259,89.259,12809.0
2015-07-27 12:15:00,94.67,94.73,94.66,94.7,17890.0,89.259,89.3155,89.2495,89.2873,17890.0
2015-07-27 12:20:00,94.71,94.84,94.71,94.81,24548.0,89.2967,89.4193,89.2967,89.391,24548.0
2015-07-27 12:25:00,94.83,94.86,94.78,94.78,11745.0,89.4098,89.4381,89.3627,89.3627,11745.0
2015-07-27 12:30:00,94.79,94.84,94.76,94.77,13222.0,89.3721,89.4193,89.3438,89.3533,13222.0
2015-07-27 12:35:00,94.76,94.78,94.71,94.75,11642.0,89.3438,89.3627,89.2967,89.3344,11642.0
2015-07-27 12:40:00,94.74,94.76,94.71,94.74,10974.0,89.325,89.3438,89.2967,89.325,10974.0
2015-07-27 12:45:00,94.75,94.82,94.73,94.73,13863.0,89.3344,89.4004,89.3155,89.3155,13863.0
2015-07-27 12:50:00,94.72,94.77,94.7,94.72,19964.0,89.3061,89.3533,89.2873,89.3061,19964.0
2015-07-27 12:55:00,94.72,94.8,94.72,94.8,15527.0,89.3061,89.3815,89.3061,89.3815,15527.0
2015-07-27 13:00:00,94.8,94.84,94.79,94.81,23436.0,89.3815,89.4193,89.3721,89.391,23436.0
2015-07-27 13:05:00,94.8,94.84,94.79,94.79,33892.0,89.3815,89.4193,89.3721,89.3721,33892.0
2015-07-27 13:10:00,94.8,94.84,94.77,94.79,30024.0,89.3815,89.4193,89.3533,89.3721,30024.0
2015-07-27 13:15:00,94.78,94.81,94.72,94.74,21620.0,89.3627,89.391,89.3061,89.325,21620.0
2015-07-27 13:20:00,94.75,94.76,94.69,94.74,28244.0,89.3344,89.3438,89.2778,89.325,28244.0
2015-07-27 13:25:00,94.75,94.78,94.72,94.73,16706.0,89.3344,89.3627,89.3061,89.3155,16706.0
2015-07-27 13:30:00,94.73,94.74,94.64,94.69,29450.0,89.3155,89.325,89.2307,89.2778,29450.0
2015-07-27 13:35:00,94.68,94.69,94.59,94.68,36832.0,89.2684,89.2778,89.1836,89.2684,36832.0
2015-07-27 13:40:00,94.68,94.7,94.64,94.64,31079.0,89.2684,89.2873,89.2307,89.2307,31079.0
2015-07-27 13:45:00,94.65,94.76,94.64,94.76,26305.0,89.2401,89.3438,89.2307,89.3438,26305.0
2015-07-27 13:50:00,94.76,94.89,94.76,94.89,20243.0,89.3438,89.4664,89.3438,89.4664,20243.0
2015-07-27 13:55:00,94.89,94.91,94.82,94.82,16803.0,89.4664,89.4853,89.4004,89.4004,16803.0
2015-07-27 14:00:00,94.82,94.83,94.78,94.83,15350.0,89.4004,89.4098,89.3627,89.4098,15350.0
2015-07-27 14:05:00,94.83,94.88,94.82,94.82,22333.0,89.4098,89.457,89.4004,89.4004,22333.0
2015-07-27 14:10:00,94.82,94.89,94.8,94.88,16000.0,89.4004,89.4664,89.3815,89.457,16000.0
2015-07-27 14:15:00,94.88,95.03,94.86,94.94,38303.0,89.457,89.5984,89.4381,89.5135,38303.0
2015-07-27 14:20:00,94.93,94.97,94.85,94.85,23780.0,89.5041,89.5418,89.4287,89.4287,23780.0
2015-07-27 14:25:00,94.85,94.9,94.82,94.84,25293.0,89.4287,89.4758,89.4004,89.4193,25293.0
2015-07-27 14:30:00,94.84,94.85,94.67,94.7,32348.0,89.4193,89.4287,89.259,89.2873,32348.0
2015-07-27 14:35:00,94.7,94.82,94.67,94.79,17568.0,89.2873,89.4004,89.259,89.3721,17568.0
2015-07-27 14:40:00,94.79,94.84,94.74,94.74,21397.0,89.3721,89.4193,89.325,89.325,21397.0
2015-07-27 14:45:00,94.74,94.81,94.73,94.74,24382.0,89.325,89.391,89.3155,89.325,24382.0
2015-07-27 14:50:00,94.74,94.78,94.66,94.68,28526.0,89.325,89.3627,89.2495,89.2684,28526.0
2015-07-27 14:55:00,94.67,94.77,94.63,94.77,32389.0,89.259,89.3533,89.2213,89.3533,32389.0
2015-07-27 15:00:00,94.76,94.77,94.58,94.59,41262.0,89.3438,89.3533,89.1741,89.1836,41262.0
2015-07-27 15:05:00,94.58,94.68,94.54,94.65,48517.0,89.1741,89.2684,89.1364,89.2401,48517.0
2015-07-27 15:10:00,94.64,94.78,94.63,94.77,36573.0,89.2307,89.3627,89.2213,89.3533,36573.0
2015-07-27 15:15:00,94.78,94.81,94.65,94.73,104943.0,89.3627,89.391,89.2401,89.3155,104943.0
2015-07-27 15:20:00,94.72,94.72,94.58,94.59,81398.0,89.3061,89.3061,89.1741,89.1836,81398.0
2015-07-27 15:25:00,94.59,94.6,94.44,94.5,122259.0,89.1836,89.193,89.0421,89.0987,122259.0
2015-07-27 15:30:00,94.5,94.52,94.36,94.47,84180.0,89.0987,89.1176,88.9667,89.0704,84180.0
2015-07-27 15:35:00,94.46,94.48,94.44,94.44,64048.0,89.061,89.0798,89.0421,89.0421,64048.0
2015-07-27 15:40:00,94.44,94.45,94.35,94.36,59499.0,89.0421,89.0516,88.9573,88.9667,59499.0
2015-07-27 15:45:00,94.36,94.4,94.32,94.39,79037.0,88.9667,89.0044,88.929,88.995,79037.0
2015-07-27 15:50:00,94.38,94.39,94.3,94.36,105978.0,88.9856,88.995,88.9101,88.9667,105978.0
2015-07-27 15:55:00,94.36,94.42,94.3,94.41,287664.0,88.9667,89.0233,88.9101,89.0138,287664.0
2015-07-28 09:30:00,95.07,95.19,95.0,95.05,125365.0,89.6361,89.7493,89.5701,89.6173,125365.0
2015-07-28 09:35:00,95.07,95.12,94.95,95.01,75817.0,89.6361,89.6833,89.523,89.5795,75817.0
2015-07-28 09:40:00,94.97,95.12,94.87,95.12,48760.0,89.5418,89.6833,89.4475,89.6833,48760.0
2015-07-28 09:45:00,95.1,95.11,94.93,94.96,72785.0,89.6644,89.6738,89.5041,89.5324,72785.0
2015-07-28 09:50:00,94.96,95.26,94.95,95.24,97795.0,89.5324,89.8153,89.523,89.7964,97795.0
2015-07-28 09:55:00,95.25,95.32,95.18,95.26,114695.0,89.8058,89.8718,89.7398,89.8153,114695.0
2015-07-28 10:00:00,95.27,95.43,95.19,95.19,72103.0,89.8247,89.9755,89.7493,89.7493,72103.0
2015-07-28 10:05:00,95.2,95.22,94.94,95.03,100369.0,89.7587,89.7775,89.5135,89.5984,100369.0
2015-07-28 10:10:00,95.05,95.12,94.88,95.01,114817.0,89.6173,89.6833,89.457,89.5795,114817.0
2015-07-28 10:15:00,95.0,95.01,94.83,94.96,107132.0,89.5701,89.5795,89.4098,89.5324,107132.0
2015-07-28 10:20:00,94.97,95.04,94.92,95.01,42033.0,89.5418,89.6078,89.4947,89.5795,42033.0
2015-07-28 10:25:00,95.01,95.01,94.71,94.8,53485.0,89.5795,89.5795,89.2967,89.3815,53485.0
2015-07-28 10:30:00,94.79,94.89,94.77,94.86,42523.0,89.3721,89.4664,89.3533,89.4381,42523.0
2015-07-28 10:35:00,94.86,94.89,94.76,94.81,39411.0,89.4381,89.4664,89.3438,89.391,39411.0
2015-07-28 10:40:00,94.82,94.91,94.78,94.91,50042.0,89.4004,89.4853,89.3627,89.4853,50042.0
2015-07-28 10:45:00,94.91,94.92,94.81,94.85,66304.0,89.4853,89.4947,89.391,89.4287,66304.0
2015-07-28 10:50:00,94.84,94.94,94.77,94.94,35447.0,89.4193,89.5135,89.3533,89.5135,35447.0
2015-07-28 10:55:00,94.93,95.0,94.92,94.99,45727.0,89.5041,89.5701,89.4947,89.5607,45727.0
2015-07-28 11:00:00,94.99,95.0,94.87,94.95,60797.0,89.5607,89.5701,89.4475,89.523,60797.0
2015-07-28 11:05:00,94.97,95.0,94.82,94.84,68942.0,89.5418,89.5701,89.4004,89.4193,68942.0
2015-07-28 11:10:00,94.85,94.97,94.85,94.91,37064.0,89.4287,89.5418,89.4287,89.4853,37064.0
2015-07-28 11:15:00,94.91,94.94,94.85,94.91,70746.0,89.4853,89.5135,89.4287,89.4853,70746.0
2015-07-28 11:20:00,94.91,94.94,94.88,94.94,31600.0,89.4853,89.5135,89.457,89.5135,31600.0
2015-07-28 11:25:00,94.94,95.0,94.9,94.92,67475.0,89.5135,89.5701,89.4758,89.4947,67475.0
2015-07-28 11:30:00,94.94,94.98,94.9,94.92,42423.0,89.5135,89.5513,89.4758,89.4947,42423.0
2015-07-28 11:35:00,94.91,94.94,94.87,94.9,40643.0,89.4853,89.5135,89.4475,89.4758,40643.0
2015-07-28 11:40:00,94.89,95.07,94.88,95.06,99500.0,89.4664,89.6361,89.457,89.6267,99500.0
2015-07-28 11:45:00,95.06,95.06,95.0,95.03,41724.0,89.6267,89.6267,89.5701,89.5984,41724.0
2015-07-28 11:50:00,95.03,95.04,94.98,95.02,59393.0,89.5984,89.6078,89.5513,89.589,59393.0
2015-07-28 11:55:00,95.02,95.07,94.98,95.06,35363.0,89.589,89.6361,89.5513,89.6267,35363.0
2015-07-28 12:00:00,95.06,95.21,95.05,95.18,46512.0,89.6267,89.7681,89.6173,89.7398,46512.0
2015-07-28 12:05:00,95.16,95.18,95.07,95.13,51145.0,89.721,89.7398,89.6361,89.6927,51145.0
2015-07-28 12:10:00,95.13,95.16,95.07,95.08,57879.0,89.6927,89.721,89.6361,89.6455,57879.0
2015-07-28 12:15:00,95.07,95.21,95.03,95.2,68362.0,89.6361,89.7681,89.5984,89.7587,68362.0
2015-07-28 12:20:00,95.22,95.27,95.18,95.24,34559.0,89.7775,89.8247,89.7398,89.7964,34559.0
2015-07-28 12:25:00,95.23,95.3,95.2,95.27,28095.0,89.787,89.853,89.7587,89.8247,28095.0
2015-07-28 12:30:00,95.28,95.31,95.23,95.28,38855.0,89.8341,89.8624,89.787,89.8341,38855.0
2015-07-28 12:35:00,95.29,95.31,95.18,95.19,41583.0,89.8435,89.8624,89.7398,89.7493,41583.0
2015-07-28 12:40:00,95.18,95.23,95.16,95.17,76275.0,89.7398,89.787,89.721,89.7304,76275.0
2015-07-28 12:45:00,95.17,95.21,95.16,95.19,48567.0,89.7304,89.7681,89.721,89.7493,48567.0
2015-07-28 12:50:00,95.19,95.21,95.17,95.18,40257.0,89.7493,89.7681,89.7304,89.7398,40257.0
2015-07-28 12:55:00,95.2,95.2,95.13,95.16,32098.0,89.7587,89.7587,89.6927,89.721,32098.0
2015-07-28 13:00:00,95.16,95.18,95.09,95.13,55511.0,89.721,89.7398,89.655,89.6927,55511.0
2015-07-28 13:05:00,95.13,95.26,95.12,95.25,47741.0,89.6927,89.8153,89.6833,89.8058,47741.0
2015-07-28 13:10:00,95.25,95.25,95.18,95.21,46535.0,89.8058,89.8058,89.7398,89.7681,46535.0
2015-07-28 13:15:00,95.21,95.26,95.18,95.22,39805.0,89.7681,89.8153,89.7398,89.7775,39805.0
2015-07-28 13:20:00,95.22,95.3,95.22,95.29,34616.0,89.7775,89.853,89.7775,89.8435,34616.0
2015-07-28 13:25:00,95.29,95.3,95.23,95.24,33633.0,89.8435,89.853,89.787,89.7964,33633.0
2015-07-28 13:30:00,95.24,95.24,95.15,95.16,38188.0,89.7964,89.7964,89.7115,89.721,38188.0
2015-07-28 13:35:00,95.16,95.21,95.15,95.2,41167.0,89.721,89.7681,89.7115,89.7587,41167.0
2015-07-28 13:40:00,95.2,95.26,95.17,95.18,53508.0,89.7587,89.8153,89.7304,89.7398,53508.0
2015-07-28 13:45:00,95.18,95.22,95.17,95.21,37754.0,89.7398,89.7775,89.7304,89.7681,37754.0
2015-07-28 13:50:00,95.22,95.23,95.14,95.14,26372.0,89.7775,89.787,89.7021,89.7021,26372.0
2015-07-28 13:55:00,95.16,95.17,95.14,95.15,45744.0,89.721,89.7304,89.7021,89.7115,45744.0
2015-07-28 14:00:00,95.16,95.21,95.13,95.2,50149.0,89.721,89.7681,89.6927,89.7587,50149.0
2015-07-28 14:05:00,95.2,95.24,95.17,95.24,40849.0,89.7587,89.7964,89.7304,89.7964,40849.0
2015-07-28 14:10:00,95.23,95.39,95.22,95.39,70146.0,89.787,89.9378,89.7775,89.9378,70146.0
2015-07-28 14:15:00,95.39,95.46,95.37,95.41,49054.0,89.9378,90.0038,89.919,89.9567,49054.0
2015-07-28 14:20:00,95.41,95.47,95.31,95.37,75333.0,89.9567,90.0133,89.8624,89.919,75333.0
2015-07-28 14:25:00,95.38,95.38,95.28,95.32,57559.0,89.9284,89.9284,89.8341,89.8718,57559.0
2015-07-28 14:30:00,95.32,95.32,95.21,95.24,66308.0,89.8718,89.8718,89.7681,89.7964,66308.0
2015-07-28 14:35:00,95.25,95.26,95.17,95.17,42765.0,89.8058,89.8153,89.7304,89.7304,42765.0
2015-07-28 14:40:00,95.18,95.23,95.15,95.16,56096.0,89.7398,89.787,89.7115,89.721,56096.0
2015-07-28 14:45:00,95.16,95.2,95.12,95.2,50869.0,89.721,89.7587,89.6833,89.7587,50869.0
2015-07-28 14:50:00,95.2,95.2,95.11,95.11,71045.0,89.7587,89.7587,89.6738,89.6738,71045.0
2015-07-28 14:55:00,95.12,95.15,95.1,95.12,75284.0,89.6833,89.7115,89.6644,89.6833,75284.0
2015-07-28 15:00:00,95.11,95.12,94.97,95.02,113542.0,89.6738,89.6833,89.5418,89.589,113542.0
2015-07-28 15:05:00,95.03,95.2,95.02,95.14,158898.0,89.5984,89.7587,89.589,89.7021,158898.0
2015-07-28 15:10:00,95.15,95.17,95.12,95.14,86753.0,89.7115,89.7304,89.6833,89.7021,86753.0
2015-07-28 15:15:00,95.14,95.21,95.12,95.2,106873.0,89.7021,89.7681,89.6833,89.7587,106873.0
2015-07-28 15:20:00,95.2,95.2,95.1,95.13,129902.0,89.7587,89.7587,89.6644,89.6927,129902.0
2015-07-28 15:25:00,95.14,95.16,95.09,95.09,102207.0,89.7021,89.721,89.655,89.655,102207.0
2015-07-28 15:30:00,95.09,95.18,95.09,95.16,83500.0,89.655,89.7398,89.655,89.721,83500.0
2015-07-28 15:35:00,95.17,95.2,95.11,95.13,170307.0,89.7304,89.7587,89.6738,89.6927,170307.0
2015-07-28 15:40:00,95.13,95.25,95.12,95.22,183908.0,89.6927,89.8058,89.6833,89.7775,183908.0
2015-07-28 15:45:00,95.22,95.32,95.16,95.32,235835.0,89.7775,89.8718,89.721,89.8718,235835.0
2015-07-28 15:50:00,95.31,95.32,95.16,95.2,251274.0,89.8624,89.8718,89.721,89.7587,251274.0
2015-07-28 15:55:00,95.2,95.21,95.08,95.14,307848.0,89.7587,89.7681,89.6455,89.7021,307848.0
2015-07-29 09:30:00,94.4,94.76,93.0,93.44,494816.0,89.0044,89.3438,87.6844,88.0993,494816.0
2015-07-29 09:35:00,93.4,93.75,93.2,93.68,284168.0,88.0616,88.3916,87.873,88.3256,284168.0
2015-07-29 09:40:00,93.68,95.0,93.67,94.68,305860.0,88.3256,89.5701,88.3161,89.2684,305860.0
2015-07-29 09:45:00,94.68,94.71,94.0,94.03,280505.0,89.2684,89.2967,88.6273,88.6556,280505.0
2015-07-29 09:50:00,94.06,94.15,93.82,94.02,172185.0,88.6838,88.7687,88.4576,88.6461,172185.0
2015-07-29 09:55:00,94.01,94.29,93.9,94.2,224479.0,88.6367,88.9007,88.533,88.8158,224479.0
2015-07-29 10:00:00,94.24,94.49,94.2,94.3,131575.0,88.8536,89.0893,88.8158,88.9101,131575.0
2015-07-29 10:05:00,94.3,94.3,94.06,94.19,89618.0,88.9101,88.9101,88.6838,88.8064,89618.0
2015-07-29 10:10:00,94.17,94.27,94.13,94.18,66746.0,88.7876,88.8818,88.7498,88.797,66746.0
2015-07-29 10:15:00,94.18,94.84,94.17,94.59,109219.0,88.797,89.4193,88.7876,89.1836,109219.0
2015-07-29 10:20:00,94.61,94.66,94.46,94.58,66191.0,89.2024,89.2495,89.061,89.1741,66191.0
2015-07-29 10:25:00,94.57,94.79,94.46,94.76,93051.0,89.1647,89.3721,89.061,89.3438,93051.0
2015-07-29 10:30:00,94.79,94.82,94.47,94.55,123853.0,89.3721,89.4004,89.0704,89.1458,123853.0
2015-07-29 10:35:00,94.51,94.58,94.38,94.45,96968.0,89.1081,89.1741,88.9856,89.0516,96968.0
2015-07-29 10:40:00,94.45,94.55,94.42,94.45,116625.0,89.0516,89.1458,89.0233,89.0516,116625.0
2015-07-29 10:45:00,94.44,94.45,94.25,94.27,132196.0,89.0421,89.0516,88.863,88.8818,132196.0
2015-07-29 10:50:00,94.26,94.49,94.24,94.46,47442.0,88.8724,89.0893,88.8536,89.061,47442.0
2015-07-29 10:55:00,94.46,94.51,94.29,94.51,123721.0,89.061,89.1081,88.9007,89.1081,123721.0
2015-07-29 11:00:00,94.5,94.54,94.46,94.54,61618.0,89.0987,89.1364,89.061,89.1364,61618.0
2015-07-29 11:05:00,94.54,94.69,94.46,94.47,118641.0,89.1364,89.2778,89.061,89.0704,118641.0
2015-07-29 11:10:00,94.48,94.8,94.44,94.79,71137.0,89.0798,89.3815,89.0421,89.3721,71137.0
2015-07-29 11:15:00,94.78,94.96,94.75,94.95,80972.0,89.3627,89.5324,89.3344,89.523,80972.0
2015-07-29 11:20:00,94.95,95.06,94.93,94.98,175541.0,89.523,89.6267,89.5041,89.5513,175541.0
2015-07-29 11:25:00,94.98,95.0,94.92,94.98,83846.0,89.5513,89.5701,89.4947,89.5513,83846.0
2015-07-29 11:30:00,94.98,95.08,94.93,95.05,171876.0,89.5513,89.6455,89.5041,89.6173,171876.0
2015-07-29 11:35:00,95.05,95.2,95.05,95.15,145227.0,89.6173,89.7587,89.6173,89.7115,145227.0
2015-07-29 11:40:00,95.16,95.21,95.08,95.15,100149.0,89.721,89.7681,89.6455,89.7115,100149.0
2015-07-29 11:45:00,95.15,95.32,95.1,95.29,103343.0,89.7115,89.8718,89.6644,89.8435,103343.0
2015-07-29 11:50:00,95.29,95.33,95.22,95.25,130211.0,89.8435,89.8813,89.7775,89.8058,130211.0
2015-07-29 11:55:00,95.25,95.4,95.23,95.35,68914.0,89.8058,89.9473,89.787,89.9001,68914.0
2015-07-29 12:00:00,95.35,95.6,95.35,95.59,86535.0,89.9001,90.1358,89.9001,90.1264,86535.0
2015-07-29 12:05:00,95.58,95.88,95.56,95.87,131990.0,90.117,90.3998,90.0981,90.3904,131990.0
2015-07-29 12:10:00,95.85,95.87,95.71,95.74,79549.0,90.3715,90.3904,90.2395,90.2678,79549.0
2015-07-29 12:15:00,95.75,95.85,95.73,95.83,50142.0,90.2772,90.3715,90.2584,90.3527,50142.0
2015-07-29 12:20:00,95.81,96.01,95.81,95.85,97290.0,90.3338,90.5224,90.3338,90.3715,97290.0
2015-07-29 12:25:00,95.86,95.88,95.56,95.72,92364.0,90.381,90.3998,90.0981,90.249,92364.0
2015-07-29 12:30:00,95.72,95.93,95.65,95.91,100564.0,90.249,90.447,90.183,90.4281,100564.0
2015-07-29 12:35:00,95.89,96.11,95.88,96.06,88059.0,90.4092,90.6167,90.3998,90.5695,88059.0
2015-07-29 12:40:00,96.07,96.18,96.07,96.18,119615.0,90.579,90.6827,90.579,90.6827,119615.0
2015-07-29 12:45:00,96.18,96.6,96.17,96.57,165318.0,90.6827,91.0787,90.6732,91.0504,165318.0
2015-07-29 12:50:00,96.58,96.72,96.48,96.48,194462.0,91.0598,91.1918,90.9655,90.9655,194462.0
2015-07-29 12:55:00,96.51,96.55,96.23,96.42,108575.0,90.9938,91.0315,90.7298,90.909,108575.0
2015-07-29 13:00:00,96.39,96.4,96.24,96.26,71086.0,90.8807,90.8901,90.7392,90.7581,71086.0
2015-07-29 13:05:00,96.25,96.41,96.25,96.33,76047.0,90.7487,90.8995,90.7487,90.8241,76047.0
2015-07-29 13:10:00,96.33,96.48,96.31,96.38,69387.0,90.8241,90.9655,90.8052,90.8712,69387.0
2015-07-29 13:15:00,96.38,96.66,96.37,96.6,99932.0,90.8712,91.1352,90.8618,91.0787,99932.0
2015-07-29 13:20:00,96.62,96.65,96.46,96.49,54492.0,91.0975,91.1258,90.9467,90.975,54492.0
2015-07-29 13:25:00,96.49,96.64,96.48,96.55,54477.0,90.975,91.1164,90.9655,91.0315,54477.0
2015-07-29 13:30:00,96.54,96.54,96.41,96.48,58390.0,91.0221,91.0221,90.8995,90.9655,58390.0
2015-07-29 13:35:00,96.48,96.73,96.48,96.68,59607.0,90.9655,91.2012,90.9655,91.1541,59607.0
2015-07-29 13:40:00,96.68,96.69,96.57,96.67,88352.0,91.1541,91.1635,91.0504,91.1447,88352.0
2015-07-29 13:45:00,96.66,96.67,96.54,96.6,81237.0,91.1352,91.1447,91.0221,91.0787,81237.0
2015-07-29 13:50:00,96.6,96.75,96.58,96.73,69045.0,91.0787,91.2201,91.0598,91.2012,69045.0
2015-07-29 13:55:00,96.74,96.86,96.73,96.82,102519.0,91.2107,91.3238,91.2012,91.2861,102519.0
2015-07-29 14:00:00,96.82,96.99,96.64,96.64,150639.0,91.2861,91.4464,91.1164,91.1164,150639.0
2015-07-29 14:05:00,96.63,96.93,96.58,96.89,136605.0,91.107,91.3898,91.0598,91.3521,136605.0
2015-07-29 14:10:00,96.9,97.17,96.88,97.1,170433.0,91.3615,91.6161,91.3427,91.5501,170433.0
2015-07-29 14:15:00,97.1,97.15,97.05,97.09,137720.0,91.5501,91.5972,91.5029,91.5407,137720.0
2015-07-29 14:20:00,97.09,97.22,97.05,97.2,111195.0,91.5407,91.6632,91.5029,91.6444,111195.0
2015-07-29 14:25:00,97.2,97.25,97.18,97.21,143464.0,91.6444,91.6915,91.6255,91.6538,143464.0
2015-07-29 14:30:00,97.21,97.23,97.13,97.17,106281.0,91.6538,91.6727,91.5784,91.6161,106281.0
2015-07-29 14:35:00,97.17,97.4,97.14,97.39,111693.0,91.6161,91.8329,91.5878,91.8235,111693.0
2015-07-29 14:40:00,97.38,97.72,97.38,97.72,148827.0,91.8141,92.1347,91.8141,92.1347,148827.0
2015-07-29 14:45:00,97.73,97.91,97.7,97.89,124969.0,92.1441,92.3138,92.1158,92.2949,124969.0
2015-07-29 14:50:00,97.89,97.9,97.75,97.88,114508.0,92.2949,92.3044,92.1629,92.2855,114508.0
2015-07-29 14:55:00,97.89,97.95,97.57,97.58,270667.0,92.2949,92.3515,91.9932,92.0027,270667.0
2015-07-29 15:00:00,97.58,97.58,97.42,97.44,95026.0,92.0027,92.0027,91.8518,91.8707,95026.0
2015-07-29 15:05:00,97.46,97.46,97.3,97.3,122823.0,91.8895,91.8895,91.7387,91.7387,122823.0
2015-07-29 15:10:00,97.29,97.51,97.2,97.31,201826.0,91.7292,91.9367,91.6444,91.7481,201826.0
2015-07-29 15:15:00,97.33,97.45,97.29,97.34,91094.0,91.7669,91.8801,91.7292,91.7764,91094.0
2015-07-29 15:20:00,97.35,97.35,97.19,97.27,77982.0,91.7858,91.7858,91.6349,91.7104,77982.0
2015-07-29 15:25:00,97.27,97.29,97.18,97.22,94564.0,91.7104,91.7292,91.6255,91.6632,94564.0
2015-07-29 15:30:00,97.21,97.21,96.88,96.91,122497.0,91.6538,91.6538,91.3427,91.3709,122497.0
2015-07-29 15:35:00,96.9,96.93,96.8,96.92,143652.0,91.3615,91.3898,91.2672,91.3804,143652.0
2015-07-29 15:40:00,96.92,97.1,96.9,96.9,144656.0,91.3804,91.5501,91.3615,91.3615,144656.0
2015-07-29 15:45:00,96.91,96.97,96.72,96.72,182075.0,91.3709,91.4275,91.1918,91.1918,182075.0
2015-07-29 15:50:00,96.72,96.94,96.66,96.9,224123.0,91.1918,91.3992,91.1352,91.3615,224123.0
2015-07-29 15:55:00,96.9,96.93,96.71,96.75,373129.0,91.3615,91.3898,91.1824,91.2201,373129.0
2015-07-30 09:30:00,96.64,96.9,96.51,96.51,104411.0,91.1164,91.3615,90.9938,90.9938,104411.0
2015-07-30 09:35:00,96.56,96.77,96.5,96.55,38388.0,91.041,91.2389,90.9844,91.0315,38388.0
2015-07-30 09:40:00,96.54,96.56,96.11,96.21,50546.0,91.0221,91.041,90.6167,90.711,50546.0
2015-07-30 09:45:00,96.21,96.46,96.18,96.22,42911.0,90.711,90.9467,90.6827,90.7204,42911.0
2015-07-30 09:50:00,96.21,96.64,96.19,96.6,45872.0,90.711,91.1164,90.6921,91.0787,45872.0
2015-07-30 09:55:00,96.59,96.61,96.38,96.38,43762.0,91.0692,91.0881,90.8712,90.8712,43762.0
2015-07-30 10:00:00,96.37,96.4,96.15,96.4,47851.0,90.8618,90.8901,90.6544,90.8901,47851.0
2015-07-30 10:05:00,96.39,96.49,96.32,96.32,50343.0,90.8807,90.975,90.8147,90.8147,50343.0
2015-07-30 10:10:00,96.32,96.5,96.25,96.48,62153.0,90.8147,90.9844,90.7487,90.9655,62153.0
2015-07-30 10:15:00,96.48,96.8,96.45,96.79,51200.0,90.9655,91.2672,90.9372,91.2578,51200.0
2015-07-30 10:20:00,96.79,96.89,96.59,96.62,59301.0,91.2578,91.3521,91.0692,91.0975,59301.0
2015-07-30 10:25:00,96.62,96.85,96.62,96.77,53239.0,91.0975,91.3144,91.0975,91.2389,53239.0
2015-07-30 10:30:00,96.78,96.92,96.77,96.83,42505.0,91.2484,91.3804,91.2389,91.2955,42505.0
2015-07-30 10:35:00,96.79,96.81,96.66,96.7,28199.0,91.2578,91.2767,91.1352,91.173,28199.0
2015-07-30 10:40:00,96.7,96.8,96.61,96.71,36871.0,91.173,91.2672,91.0881,91.1824,36871.0
2015-07-30 10:45:00,96.71,96.72,96.63,96.68,20090.0,91.1824,91.1918,91.107,91.1541,20090.0
2015-07-30 10:50:00,96.7,96.7,96.56,96.6,27559.0,91.173,91.173,91.041,91.0787,27559.0
2015-07-30 10:55:00,96.6,96.61,96.43,96.46,29853.0,91.0787,91.0881,90.9184,90.9467,29853.0
2015-07-30 11:00:00,96.46,96.7,96.44,96.67,32469.0,90.9467,91.173,90.9278,91.1447,32469.0
2015-07-30 11:05:00,96.67,96.78,96.64,96.74,19815.0,91.1447,91.2484,91.1164,91.2107,19815.0
2015-07-30 11:10:00,96.73,97.0,96.73,96.96,22955.0,91.2012,91.4558,91.2012,91.4181,22955.0
2015-07-30 11:15:00,96.99,97.24,96.99,97.24,33080.0,91.4464,91.6821,91.4464,91.6821,33080.0
2015-07-30 11:20:00,97.22,97.38,97.18,97.33,25239.0,91.6632,91.8141,91.6255,91.7669,25239.0
2015-07-30 11:25:00,97.31,97.53,97.31,97.47,31012.0,91.7481,91.9555,91.7481,91.8989,31012.0
2015-07-30 11:30:00,97.47,97.56,97.34,97.56,27663.0,91.8989,91.9838,91.7764,91.9838,27663.0
2015-07-30 11:35:00,97.55,97.68,97.51,97.61,39651.0,91.9744,92.0969,91.9367,92.0309,39651.0
2015-07-30 11:40:00,97.64,97.73,97.6,97.71,24258.0,92.0592,92.1441,92.0215,92.1252,24258.0
2015-07-30 11:45:00,97.71,97.9,97.71,97.84,35025.0,92.1252,92.3044,92.1252,92.2478,35025.0
2015-07-30 11:50:00,97.84,97.89,97.62,97.63,27416.0,92.2478,92.2949,92.0404,92.0498,27416.0
2015-07-30 11:55:00,97.63,97.64,97.57,97.61,42415.0,92.0498,92.0592,91.9932,92.0309,42415.0
2015-07-30 12:00:00,97.61,97.89,97.61,97.87,55999.0,92.0309,92.2949,92.0309,92.2761,55999.0
2015-07-30 12:05:00,97.86,97.9,97.71,97.75,32920.0,92.2666,92.3044,92.1252,92.1629,32920.0
2015-07-30 12:10:00,97.73,97.76,97.64,97.76,21948.0,92.1441,92.1724,92.0592,92.1724,21948.0
2015-07-30 12:15:00,97.74,97.9,97.72,97.86,28531.0,92.1535,92.3044,92.1347,92.2666,28531.0
2015-07-30 12:20:00,97.87,98.06,97.86,98.05,71324.0,92.2761,92.4552,92.2666,92.4458,71324.0
2015-07-30 12:25:00,98.03,98.14,97.99,98.06,50093.0,92.4269,92.5306,92.3892,92.4552,50093.0
2015-07-30 12:30:00,98.06,98.09,98.01,98.02,25103.0,92.4552,92.4835,92.4081,92.4175,25103.0
2015-07-30 12:35:00,98.03,98.04,97.99,98.0,20769.0,92.4269,92.4364,92.3892,92.3986,20769.0
2015-07-30 12:40:00,98.0,98.03,97.91,97.99,37879.0,92.3986,92.4269,92.3138,92.3892,37879.0
2015-07-30 12:45:00,98.0,98.17,98.0,98.14,46582.0,92.3986,92.5589,92.3986,92.5306,46582.0
2015-07-30 12:50:00,98.12,98.18,98.11,98.15,12874.0,92.5118,92.5684,92.5024,92.5401,12874.0
2015-07-30 12:55:00,98.16,98.25,98.12,98.25,29124.0,92.5495,92.6344,92.5118,92.6344,29124.0
2015-07-30 13:00:00,98.25,98.37,98.23,98.27,70500.0,92.6344,92.7475,92.6155,92.6532,70500.0
2015-07-30 13:05:00,98.26,98.3,98.24,98.27,38409.0,92.6438,92.6815,92.6249,92.6532,38409.0
2015-07-30 13:10:00,98.27,98.35,98.25,98.28,27506.0,92.6532,92.7286,92.6344,92.6626,27506.0
2015-07-30 13:15:00,98.29,98.36,98.29,98.36,25342.0,92.6721,92.7381,92.6721,92.7381,25342.0
2015-07-30 13:20:00,98.36,98.39,98.2,98.21,31648.0,92.7381,92.7664,92.5872,92.5966,31648.0
2015-07-30 13:25:00,98.2,98.21,98.11,98.2,24855.0,92.5872,92.5966,92.5024,92.5872,24855.0
2015-07-30 13:30:00,98.2,98.24,98.09,98.14,27949.0,92.5872,92.6249,92.4835,92.5306,27949.0
2015-07-30 13:35:00,98.14,98.26,98.14,98.18,31524.0,92.5306,92.6438,92.5306,92.5684,31524.0
2015-07-30 13:40:00,98.18,98.3,98.13,98.29,56951.0,92.5684,92.6815,92.5212,92.6721,56951.0
2015-07-30 13:45:00,98.3,98.36,98.28,98.32,74238.0,92.6815,92.7381,92.6626,92.7004,74238.0
2015-07-30 13:50:00,98.33,98.37,98.3,98.32,30526.0,92.7098,92.7475,92.6815,92.7004,30526.0
2015-07-30 13:55:00,98.32,98.38,98.28,98.33,66806.0,92.7004,92.7569,92.6626,92.7098,66806.0
2015-07-30 14:00:00,98.33,98.47,98.33,98.47,28258.0,92.7098,92.8418,92.7098,92.8418,28258.0
2015-07-30 14:05:00,98.46,98.51,98.42,98.51,60979.0,92.8324,92.8795,92.7946,92.8795,60979.0
2015-07-30 14:10:00,98.5,98.55,98.49,98.51,38740.0,92.8701,92.9172,92.8606,92.8795,38740.0
2015-07-30 14:15:00,98.51,98.6,98.49,98.58,43391.0,92.8795,92.9644,92.8606,92.9455,43391.0
2015-07-30 14:20:00,98.59,98.66,98.58,98.62,30330.0,92.9549,93.0209,92.9455,92.9832,30330.0
2015-07-30 14:25:00,98.62,98.69,98.56,98.56,44283.0,92.9832,93.0492,92.9266,92.9266,44283.0
2015-07-30 14:30:00,98.56,98.59,98.5,98.52,30279.0,92.9266,92.9549,92.8701,92.8889,30279.0
2015-07-30 14:35:00,98.51,98.61,98.49,98.61,45072.0,92.8795,92.9738,92.8606,92.9738,45072.0
2015-07-30 14:40:00,98.61,98.68,98.6,98.63,31785.0,92.9738,93.0398,92.9644,92.9926,31785.0
2015-07-30 14:45:00,98.64,98.7,98.62,98.67,29210.0,93.0021,93.0586,92.9832,93.0304,29210.0
2015-07-30 14:50:00,98.68,98.73,98.64,98.66,44173.0,93.0398,93.0869,93.0021,93.0209,44173.0
2015-07-30 14:55:00,98.66,98.7,98.65,98.69,37064.0,93.0209,93.0586,93.0115,93.0492,37064.0
2015-07-30 15:00:00,98.69,98.75,98.64,98.75,45678.0,93.0492,93.1058,93.0021,93.1058,45678.0
2015-07-30 15:05:00,98.74,98.75,98.67,98.71,43781.0,93.0964,93.1058,93.0304,93.0681,43781.0
2015-07-30 15:10:00,98.71,98.71,98.62,98.68,45261.0,93.0681,93.0681,92.9832,93.0398,45261.0
2015-07-30 15:15:00,98.68,98.68,98.62,98.66,46879.0,93.0398,93.0398,92.9832,93.0209,46879.0
2015-07-30 15:20:00,98.67,98.69,98.66,98.68,59962.0,93.0304,93.0492,93.0209,93.0398,59962.0
2015-07-30 15:25:00,98.67,98.82,98.67,98.74,122347.0,93.0304,93.1718,93.0304,93.0964,122347.0
2015-07-30 15:30:00,98.74,98.74,98.63,98.63,55618.0,93.0964,93.0964,92.9926,92.9926,55618.0
2015-07-30 15:35:00,98.63,98.64,98.45,98.5,84397.0,92.9926,93.0021,92.8229,92.8701,84397.0
2015-07-30 15:40:00,98.49,98.64,98.48,98.58,91241.0,92.8606,93.0021,92.8512,92.9455,91241.0
2015-07-30 15:45:00,98.56,98.58,98.48,98.53,115180.0,92.9266,92.9455,92.8512,92.8984,115180.0
2015-07-30 15:50:00,98.54,98.54,98.45,98.49,126284.0,92.9078,92.9078,92.8229,92.8606,126284.0
2015-07-30 15:55:00,98.49,98.5,98.41,98.42,282229.0,92.8606,92.8701,92.7852,92.7946,282229.0
2015-07-31 09:30:00,98.65,98.78,98.29,98.51,131135.0,93.0115,93.1341,92.6721,92.8795,131135.0
2015-07-31 09:35:00,98.46,98.58,98.36,98.36,51393.0,92.8324,92.9455,92.7381,92.7381,51393.0
2015-07-31 09:40:00,98.36,98.38,97.97,98.07,50319.0,92.7381,92.7569,92.3704,92.4646,50319.0
2015-07-31 09:45:00,98.1,98.24,97.96,98.01,30603.0,92.4929,92.6249,92.3609,92.4081,30603.0
2015-07-31 09:50:00,97.98,98.08,97.94,98.04,39434.0,92.3798,92.4741,92.3421,92.4364,39434.0
2015-07-31 09:55:00,98.03,98.34,98.03,98.11,72989.0,92.4269,92.7192,92.4269,92.5024,72989.0
2015-07-31 10:00:00,98.11,98.12,97.85,97.98,73863.0,92.5024,92.5118,92.2572,92.3798,73863.0
2015-07-31 10:05:00,98.0,98.19,97.95,98.1,49087.0,92.3986,92.5778,92.3515,92.4929,49087.0
2015-07-31 10:10:00,98.1,98.23,98.08,98.23,41305.0,92.4929,92.6155,92.4741,92.6155,41305.0
2015-07-31 10:15:00,98.23,98.48,98.22,98.42,65165.0,92.6155,92.8512,92.6061,92.7946,65165.0
2015-07-31 10:20:00,98.41,98.5,98.39,98.46,77826.0,92.7852,92.8701,92.7664,92.8324,77826.0
2015-07-31 10:25:00,98.45,98.48,98.24,98.24,25819.0,92.8229,92.8512,92.6249,92.6249,25819.0
2015-07-31 10:30:00,98.25,98.27,98.09,98.11,29461.0,92.6344,92.6532,92.4835,92.5024,29461.0
2015-07-31 10:35:00,98.09,98.15,98.01,98.03,46519.0,92.4835,92.5401,92.4081,92.4269,46519.0
2015-07-31 10:40:00,98.02,98.02,97.93,97.97,23720.0,92.4175,92.4175,92.3326,92.3704,23720.0
2015-07-31 10:45:00,97.97,98.14,97.97,98.1,39017.0,92.3704,92.5306,92.3704,92.4929,39017.0
2015-07-31 10:50:00,98.1,98.18,98.09,98.1,29963.0,92.4929,92.5684,92.4835,92.4929,29963.0
2015-07-31 10:55:00,98.11,98.13,98.05,98.05,35503.0,92.5024,92.5212,92.4458,92.4458,35503.0
2015-07-31 11:00:00,98.06,98.12,98.02,98.04,20682.0,92.4552,92.5118,92.4175,92.4364,20682.0
2015-07-31 11:05:00,98.06,98.08,97.93,97.96,20734.0,92.4552,92.4741,92.3326,92.3609,20734.0
2015-07-31 11:10:00,97.97,97.99,97.87,97.89,18078.0,92.3704,92.3892,92.2761,92.2949,18078.0
2015-07-31 11:15:00,97.89,97.99,97.88,97.96,15228.0,92.2949,92.3892,92.2855,92.3609,15228.0
2015-07-31 11:20:00,97.98,98.04,97.89,97.89,16031.0,92.3798,92.4364,92.2949,92.2949,16031.0
2015-07-31 11:25:00,97.91,97.96,97.81,97.86,17535.0,92.3138,92.3609,92.2195,92.2666,17535.0
2015-07-31 11:30:00,97.88,97.89,97.81,97.83,21145.0,92.2855,92.2949,92.2195,92.2384,21145.0
2015-07-31 11:35:00,97.83,97.85,97.81,97.84,41594.0,92.2384,92.2572,92.2195,92.2478,41594.0
2015-07-31 11:40:00,97.84,97.94,97.82,97.92,43479.0,92.2478,92.3421,92.2289,92.3232,43479.0
2015-07-31 11:45:00,97.92,98.02,97.92,97.96,14873.0,92.3232,92.4175,92.3232,92.3609,14873.0
2015-07-31 11:50:00,97.95,97.99,97.9,97.92,8581.0,92.3515,92.3892,92.3044,92.3232,8581.0
2015-07-31 11:55:00,97.9,97.91,97.84,97.88,11864.0,92.3044,92.3138,92.2478,92.2855,11864.0
2015-07-31 12:00:00,97.89,97.89,97.75,97.75,21563.0,92.2949,92.2949,92.1629,92.1629,21563.0
2015-07-31 12:05:00,97.75,97.76,97.66,97.7,24229.0,92.1629,92.1724,92.0781,92.1158,24229.0
2015-07-31 12:10:00,97.71,97.78,97.7,97.76,28091.0,92.1252,92.1912,92.1158,92.1724,28091.0
2015-07-31 12:15:00,97.76,97.79,97.66,97.7,28225.0,92.1724,92.2006,92.0781,92.1158,28225.0
2015-07-31 12:20:00,97.7,97.79,97.67,97.78,14428.0,92.1158,92.2006,92.0875,92.1912,14428.0
2015-07-31 12:25:00,97.78,97.79,97.73,97.75,23267.0,92.1912,92.2006,92.1441,92.1629,23267.0
2015-07-31 12:30:00,97.75,97.77,97.57,97.58,18155.0,92.1629,92.1818,91.9932,92.0027,18155.0
2015-07-31 12:35:00,97.58,97.63,97.53,97.58,57445.0,92.0027,92.0498,91.9555,92.0027,57445.0
2015-07-31 12:40:00,97.57,97.61,97.56,97.59,33162.0,91.9932,92.0309,91.9838,92.0121,33162.0
2015-07-31 12:45:00,97.57,97.65,97.55,97.64,34656.0,91.9932,92.0687,91.9744,92.0592,34656.0
2015-07-31 12:50:00,97.63,97.74,97.6,97.74,12448.0,92.0498,92.1535,92.0215,92.1535,12448.0
2015-07-31 12:55:00,97.72,97.75,97.7,97.72,10905.0,92.1347,92.1629,92.1158,92.1347,10905.0
2015-07-31 13:00:00,97.72,97.81,97.7,97.74,13483.0,92.1347,92.2195,92.1158,92.1535,13483.0
2015-07-31 13:05:00,97.72,97.8,97.71,97.71,11370.0,92.1347,92.2101,92.1252,92.1252,11370.0
2015-07-31 13:10:00,97.72,97.77,97.7,97.72,16058.0,92.1347,92.1818,92.1158,92.1347,16058.0
2015-07-31 13:15:00,97.71,97.83,97.71,97.8,12736.0,92.1252,92.2384,92.1252,92.2101,12736.0
2015-07-31 13:20:00,97.8,97.83,97.78,97.83,26201.0,92.2101,92.2384,92.1912,92.2384,26201.0
2015-07-31 13:25:00,97.83,97.84,97.74,97.74,20128.0,92.2384,92.2478,92.1535,92.1535,20128.0
2015-07-31 13:30:00,97.76,97.8,97.64,97.69,22944.0,92.1724,92.2101,92.0592,92.1064,22944.0
2015-07-31 13:35:00,97.66,97.69,97.62,97.65,27173.0,92.0781,92.1064,92.0404,92.0687,27173.0
2015-07-31 13:40:00,97.65,97.72,97.64,97.69,17248.0,92.0687,92.1347,92.0592,92.1064,17248.0
2015-07-31 13:45:00,97.7,97.73,97.68,97.7,17359.0,92.1158,92.1441,92.0969,92.1158,17359.0
2015-07-31 13:50:00,97.69,97.71,97.67,97.67,10771.0,92.1064,92.1252,92.0875,92.0875,10771.0
2015-07-31 13:55:00,97.67,97.7,97.62,97.63,15651.0,92.0875,92.1158,92.0404,92.0498,15651.0
2015-07-31 14:00:00,97.64,97.66,97.58,97.61,36774.0,92.0592,92.0781,92.0027,92.0309,36774.0
2015-07-31 14:05:00,97.61,97.64,97.58,97.6,21759.0,92.0309,92.0592,92.0027,92.0215,21759.0
2015-07-31 14:10:00,97.6,97.6,97.5,97.55,22378.0,92.0215,92.0215,91.9272,91.9744,22378.0
2015-07-31 14:15:00,97.55,97.61,97.5,97.59,19646.0,91.9744,92.0309,91.9272,92.0121,19646.0
2015-07-31 14:20:00,97.59,97.61,97.38,97.46,38525.0,92.0121,92.0309,91.8141,91.8895,38525.0
2015-07-31 14:25:00,97.46,97.52,97.45,97.51,26132.0,91.8895,91.9461,91.8801,91.9367,26132.0
2015-07-31 14:30:00,97.49,97.56,97.48,97.55,44912.0,91.9178,91.9838,91.9084,91.9744,44912.0
2015-07-31 14:35:00,97.54,97.54,97.32,97.35,30002.0,91.9649,91.9649,91.7575,91.7858,30002.0
2015-07-31 14:40:00,97.33,97.43,97.26,97.43,21087.0,91.7669,91.8612,91.7009,91.8612,21087.0
2015-07-31 14:45:00,97.45,97.52,97.36,97.47,26529.0,91.8801,91.9461,91.7952,91.8989,26529.0
2015-07-31 14:50:00,97.45,97.55,97.45,97.51,18262.0,91.8801,91.9744,91.8801,91.9367,18262.0
2015-07-31 14:55:00,97.51,97.55,97.5,97.53,19562.0,91.9367,91.9744,91.9272,91.9555,19562.0
2015-07-31 15:00:00,97.52,97.61,97.48,97.52,34806.0,91.9461,92.0309,91.9084,91.9461,34806.0
2015-07-31 15:05:00,97.53,97.55,97.41,97.42,46631.0,91.9555,91.9744,91.8424,91.8518,46631.0
2015-07-31 15:10:00,97.41,97.55,97.41,97.47,31899.0,91.8424,91.9744,91.8424,91.8989,31899.0
2015-07-31 15:15:00,97.47,97.59,97.46,97.57,22779.0,91.8989,92.0121,91.8895,91.9932,22779.0
2015-07-31 15:20:00,97.57,97.58,97.46,97.49,33643.0,91.9932,92.0027,91.8895,91.9178,33643.0
2015-07-31 15:25:00,97.48,97.51,97.37,97.42,39128.0,91.9084,91.9367,91.8047,91.8518,39128.0
2015-07-31 15:30:00,97.42,97.5,97.41,97.48,49880.0,91.8518,91.9272,91.8424,91.9084,49880.0
2015-07-31 15:35:00,97.49,97.53,97.43,97.46,51987.0,91.9178,91.9555,91.8612,91.8895,51987.0
2015-07-31 15:40:00,97.46,97.52,97.36,97.44,51944.0,91.8895,91.9461,91.7952,91.8707,51944.0
2015-07-31 15:45:00,97.44,97.49,97.36,97.46,122934.0,91.8707,91.9178,91.7952,91.8895,122934.0
2015-07-31 15:50:00,97.46,97.49,97.4,97.48,119090.0,91.8895,91.9178,91.8329,91.9084,119090.0
2015-07-31 15:55:00,97.48,97.5,97.35,97.42,349688.0,91.9084,91.9272,91.7858,91.8518,349688.0
2015-08-03 09:30:00,97.74,97.88,97.44,97.44,103826.0,92.1535,92.2855,91.8707,91.8707,103826.0
2015-08-03 09:35:00,97.43,97.48,97.08,97.3,53552.0,91.8612,91.9084,91.5312,91.7387,53552.0
2015-08-03 09:40:00,97.3,97.39,97.13,97.15,42093.0,91.7387,91.8235,91.5784,91.5972,42093.0
2015-08-03 09:45:00,97.12,97.46,97.01,97.33,41163.0,91.5689,91.8895,91.4652,91.7669,41163.0
2015-08-03 09:50:00,97.33,97.45,97.28,97.4,39843.0,91.7669,91.8801,91.7198,91.8329,39843.0
2015-08-03 09:55:00,97.43,97.72,97.43,97.64,39019.0,91.8612,92.1347,91.8612,92.0592,39019.0
2015-08-03 10:00:00,97.66,97.69,97.49,97.5,22845.0,92.0781,92.1064,91.9178,91.9272,22845.0
2015-08-03 10:05:00,97.51,97.58,97.41,97.41,37133.0,91.9367,92.0027,91.8424,91.8424,37133.0
2015-08-03 10:10:00,97.42,97.64,97.4,97.49,29722.0,91.8518,92.0592,91.8329,91.9178,29722.0
2015-08-03 10:15:00,97.49,97.49,97.29,97.3,28167.0,91.9178,91.9178,91.7292,91.7387,28167.0
2015-08-03 10:20:00,97.3,97.32,97.18,97.18,22233.0,91.7387,91.7575,91.6255,91.6255,22233.0
2015-08-03 10:25:00,97.18,97.24,97.06,97.07,35026.0,91.6255,91.6821,91.5124,91.5218,35026.0
2015-08-03 10:30:00,97.1,97.1,96.88,96.96,38215.0,91.5501,91.5501,91.3427,91.4181,38215.0
2015-08-03 10:35:00,96.98,97.02,96.92,96.97,29650.0,91.4369,91.4747,91.3804,91.4275,29650.0
2015-08-03 10:40:00,96.97,97.1,96.93,97.09,21889.0,91.4275,91.5501,91.3898,91.5407,21889.0
2015-08-03 10:45:00,97.09,97.19,97.04,97.19,21291.0,91.5407,91.6349,91.4935,91.6349,21291.0
2015-08-03 10:50:00,97.18,97.19,97.14,97.14,17351.0,91.6255,91.6349,91.5878,91.5878,17351.0
2015-08-03 10:55:00,97.13,97.24,97.11,97.23,16613.0,91.5784,91.6821,91.5595,91.6727,16613.0
2015-08-03 11:00:00,97.23,97.3,97.22,97.24,19024.0,91.6727,91.7387,91.6632,91.6821,19024.0
2015-08-03 11:05:00,97.23,97.29,97.21,97.29,13712.0,91.6727,91.7292,91.6538,91.7292,13712.0
2015-08-03 11:10:00,97.29,97.34,97.24,97.34,17061.0,91.7292,91.7764,91.6821,91.7764,17061.0
2015-08-03 11:15:00,97.34,97.39,97.3,97.36,15939.0,91.7764,91.8235,91.7387,91.7952,15939.0
2015-08-03 11:20:00,97.36,97.38,97.33,97.36,11652.0,91.7952,91.8141,91.7669,91.7952,11652.0
2015-08-03 11:25:00,97.37,97.39,97.35,97.37,16537.0,91.8047,91.8235,91.7858,91.8047,16537.0
2015-08-03 11:30:00,97.38,97.49,97.38,97.48,23615.0,91.8141,91.9178,91.8141,91.9084,23615.0
2015-08-03 11:35:00,97.47,97.5,97.42,97.44,15249.0,91.8989,91.9272,91.8518,91.8707,15249.0
2015-08-03 11:40:00,97.45,97.55,97.44,97.55,20367.0,91.8801,91.9744,91.8707,91.9744,20367.0
2015-08-03 11:45:00,97.56,97.56,97.47,97.48,19547.0,91.9838,91.9838,91.8989,91.9084,19547.0
2015-08-03 11:50:00,97.46,97.47,97.37,97.4,27134.0,91.8895,91.8989,91.8047,91.8329,27134.0
2015-08-03 11:55:00,97.4,97.4,97.3,97.34,16529.0,91.8329,91.8329,91.7387,91.7764,16529.0
2015-08-03 12:00:00,97.34,97.38,97.18,97.18,16514.0,91.7764,91.8141,91.6255,91.6255,16514.0
2015-08-03 12:05:00,97.2,97.2,97.16,97.19,21559.0,91.6444,91.6444,91.6067,91.6349,21559.0
2015-08-03 12:10:00,97.19,97.3,97.17,97.3,24491.0,91.6349,91.7387,91.6161,91.7387,24491.0
2015-08-03 12:15:00,97.3,97.3,97.1,97.1,29722.0,91.7387,91.7387,91.5501,91.5501,29722.0
2015-08-03 12:20:00,97.1,97.17,97.09,97.15,10152.0,91.5501,91.6161,91.5407,91.5972,10152.0
2015-08-03 12:25:00,97.14,97.19,97.13,97.18,10552.0,91.5878,91.6349,91.5784,91.6255,10552.0
2015-08-03 12:30:00,97.17,97.17,96.97,97.01,28926.0,91.6161,91.6161,91.4275,91.4652,28926.0
2015-08-03 12:35:00,97.01,97.01,96.83,96.84,19209.0,91.4652,91.4652,91.2955,91.3049,19209.0
2015-08-03 12:40:00,96.84,96.84,96.77,96.83,14810.0,91.3049,91.3049,91.2389,91.2955,14810.0
2015-08-03 12:45:00,96.83,96.84,96.64,96.66,32062.0,91.2955,91.3049,91.1164,91.1352,32062.0
2015-08-03 12:50:00,96.66,96.66,96.52,96.52,25038.0,91.1352,91.1352,91.0032,91.0032,25038.0
2015-08-03 12:55:00,96.52,96.56,96.45,96.54,20286.0,91.0032,91.041,90.9372,91.0221,20286.0
2015-08-03 13:00:00,96.53,96.58,96.51,96.58,22553.0,91.0127,91.0598,90.9938,91.0598,22553.0
2015-08-03 13:05:00,96.58,96.58,96.43,96.43,16747.0,91.0598,91.0598,90.9184,90.9184,16747.0
2015-08-03 13:10:00,96.42,96.43,96.36,96.4,25202.0,90.909,90.9184,90.8524,90.8901,25202.0
2015-08-03 13:15:00,96.39,96.41,96.32,96.32,16075.0,90.8807,90.8995,90.8147,90.8147,16075.0
2015-08-03 13:20:00,96.34,96.47,96.31,96.46,32554.0,90.8335,90.9561,90.8052,90.9467,32554.0
2015-08-03 13:25:00,96.47,96.57,96.42,96.56,17356.0,90.9561,91.0504,90.909,91.041,17356.0
2015-08-03 13:30:00,96.55,96.55,96.47,96.48,15928.0,91.0315,91.0315,90.9561,90.9655,15928.0
2015-08-03 13:35:00,96.48,96.6,96.46,96.56,28342.0,90.9655,91.0787,90.9467,91.041,28342.0
2015-08-03 13:40:00,96.56,96.73,96.56,96.7,15372.0,91.041,91.2012,91.041,91.173,15372.0
2015-08-03 13:45:00,96.68,96.83,96.59,96.82,32069.0,91.1541,91.2955,91.0692,91.2861,32069.0
2015-08-03 13:50:00,96.81,96.92,96.77,96.77,31026.0,91.2767,91.3804,91.2389,91.2389,31026.0
2015-08-03 13:55:00,96.77,96.83,96.63,96.64,28310.0,91.2389,91.2955,91.107,91.1164,28310.0
2015-08-03 14:00:00,96.65,96.71,96.57,96.7,14578.0,91.1258,91.1824,91.0504,91.173,14578.0
2015-08-03 14:05:00,96.71,96.71,96.55,96.57,14660.0,91.1824,91.1824,91.0315,91.0504,14660.0
2015-08-03 14:10:00,96.57,96.59,96.5,96.51,14770.0,91.0504,91.0692,90.9844,90.9938,14770.0
2015-08-03 14:15:00,96.54,96.67,96.54,96.61,13532.0,91.0221,91.1447,91.0221,91.0881,13532.0
2015-08-03 14:20:00,96.61,96.62,96.52,96.59,19940.0,91.0881,91.0975,91.0032,91.0692,19940.0
2015-08-03 14:25:00,96.58,96.58,96.48,96.54,20401.0,91.0598,91.0598,90.9655,91.0221,20401.0
2015-08-03 14:30:00,96.54,96.54,96.48,96.54,18014.0,91.0221,91.0221,90.9655,91.0221,18014.0
2015-08-03 14:35:00,96.54,96.7,96.53,96.69,21239.0,91.0221,91.173,91.0127,91.1635,21239.0
2015-08-03 14:40:00,96.68,96.78,96.68,96.74,18051.0,91.1541,91.2484,91.1541,91.2107,18051.0
2015-08-03 14:45:00,96.74,96.74,96.62,96.63,22058.0,91.2107,91.2107,91.0975,91.107,22058.0
2015-08-03 14:50:00,96.64,96.64,96.55,96.61,16580.0,91.1164,91.1164,91.0315,91.0881,16580.0
2015-08-03 14:55:00,96.61,96.64,96.53,96.64,25119.0,91.0881,91.1164,91.0127,91.1164,25119.0
2015-08-03 15:00:00,96.66,96.69,96.6,96.69,17127.0,91.1352,91.1635,91.0787,91.1635,17127.0
2015-08-03 15:05:00,96.69,96.74,96.65,96.72,29471.0,91.1635,91.2107,91.1258,91.1918,29471.0
2015-08-03 15:10:00,96.71,96.73,96.64,96.69,24105.0,91.1824,91.2012,91.1164,91.1635,24105.0
2015-08-03 15:15:00,96.69,96.69,96.63,96.69,36570.0,91.1635,91.1635,91.107,91.1635,36570.0
2015-08-03 15:20:00,96.69,96.79,96.67,96.78,27319.0,91.1635,91.2578,91.1447,91.2484,27319.0
2015-08-03 15:25:00,96.78,96.92,96.75,96.89,33221.0,91.2484,91.3804,91.2201,91.3521,33221.0
2015-08-03 15:30:00,96.92,96.93,96.82,96.92,43771.0,91.3804,91.3898,91.2861,91.3804,43771.0
2015-08-03 15:35:00,96.94,97.15,96.92,97.11,50457.0,91.3992,91.5972,91.3804,91.5595,50457.0
2015-08-03 15:40:00,97.14,97.31,97.11,97.27,39282.0,91.5878,91.7481,91.5595,91.7104,39282.0
2015-08-03 15:45:00,97.27,97.31,97.13,97.16,56418.0,91.7104,91.7481,91.5784,91.6067,56418.0
2015-08-03 15:50:00,97.15,97.18,97.08,97.15,57412.0,91.5972,91.6255,91.5312,91.5972,57412.0
2015-08-03 15:55:00,97.15,97.43,97.14,97.4,212482.0,91.5972,91.8612,91.5878,91.8329,212482.0
2015-08-04 09:30:00,97.45,97.6,97.18,97.5,85288.0,91.8801,92.0215,91.6255,91.9272,85288.0
2015-08-04 09:35:00,97.44,97.79,97.44,97.67,33509.0,91.8707,92.2006,91.8707,92.0875,33509.0
2015-08-04 09:40:00,97.67,97.89,97.56,97.81,45819.0,92.0875,92.2949,91.9838,92.2195,45819.0
2015-08-04 09:45:00,97.81,97.91,97.72,97.82,30325.0,92.2195,92.3138,92.1347,92.2289,30325.0
2015-08-04 09:50:00,97.83,97.9,97.79,97.81,28702.0,92.2384,92.3044,92.2006,92.2195,28702.0
2015-08-04 09:55:00,97.82,97.89,97.79,97.81,26043.0,92.2289,92.2949,92.2006,92.2195,26043.0
2015-08-04 10:00:00,97.82,97.86,97.73,97.78,45145.0,92.2289,92.2666,92.1441,92.1912,45145.0
2015-08-04 10:05:00,97.78,97.99,97.72,97.99,41586.0,92.1912,92.3892,92.1347,92.3892,41586.0
2015-08-04 10:10:00,97.99,98.07,97.73,98.06,63003.0,92.3892,92.4646,92.1441,92.4552,63003.0
2015-08-04 10:15:00,98.07,98.13,98.0,98.08,42389.0,92.4646,92.5212,92.3986,92.4741,42389.0
2015-08-04 10:20:00,98.08,98.22,98.08,98.1,75316.0,92.4741,92.6061,92.4741,92.4929,75316.0
2015-08-04 10:25:00,98.1,98.3,98.1,98.24,24563.0,92.4929,92.6815,92.4929,92.6249,24563.0
2015-08-04 10:30:00,98.26,98.27,98.11,98.13,20816.0,92.6438,92.6532,92.5024,92.5212,20816.0
2015-08-04 10:35:00,98.12,98.14,97.89,97.89,47560.0,92.5118,92.5306,92.2949,92.2949,47560.0
2015-08-04 10:40:00,97.89,97.98,97.85,97.92,25292.0,92.2949,92.3798,92.2572,92.3232,25292.0
2015-08-04 10:45:00,97.92,98.04,97.88,97.98,37188.0,92.3232,92.4364,92.2855,92.3798,37188.0
2015-08-04 10:50:00,97.97,97.97,97.75,97.85,53283.0,92.3704,92.3704,92.1629,92.2572,53283.0
2015-08-04 10:55:00,97.85,97.89,97.56,97.6,94263.0,92.2572,92.2949,91.9838,92.0215,94263.0
2015-08-04 11:00:00,97.62,97.8,97.58,97.65,66164.0,92.0404,92.2101,92.0027,92.0687,66164.0
2015-08-04 11:05:00,97.67,97.87,97.67,97.79,50790.0,92.0875,92.2761,92.0875,92.2006,50790.0
2015-08-04 11:10:00,97.79,97.89,97.77,97.85,57396.0,92.2006,92.2949,92.1818,92.2572,57396.0
2015-08-04 11:15:00,97.84,97.91,97.82,97.84,30254.0,92.2478,92.3138,92.2289,92.2478,30254.0
2015-08-04 11:20:00,97.83,97.93,97.82,97.91,13911.0,92.2384,92.3326,92.2289,92.3138,13911.0
2015-08-04 11:25:00,97.91,97.91,97.81,97.89,16941.0,92.3138,92.3138,92.2195,92.2949,16941.0
2015-08-04 11:30:00,97.89,97.89,97.8,97.87,15433.0,92.2949,92.2949,92.2101,92.2761,15433.0
2015-08-04 11:35:00,97.87,97.91,97.77,97.77,11801.0,92.2761,92.3138,92.1818,92.1818,11801.0
2015-08-04 11:40:00,97.77,97.85,97.77,97.82,19436.0,92.1818,92.2572,92.1818,92.2289,19436.0
2015-08-04 11:45:00,97.81,97.82,97.71,97.72,13674.0,92.2195,92.2289,92.1252,92.1347,13674.0
2015-08-04 11:50:00,97.72,97.75,97.62,97.66,21021.0,92.1347,92.1629,92.0404,92.0781,21021.0
2015-08-04 11:55:00,97.66,97.7,97.6,97.69,27221.0,92.0781,92.1158,92.0215,92.1064,27221.0
2015-08-04 12:00:00,97.67,97.7,97.65,97.66,21001.0,92.0875,92.1158,92.0687,92.0781,21001.0
2015-08-04 12:05:00,97.66,97.79,97.66,97.7,21506.0,92.0781,92.2006,92.0781,92.1158,21506.0
2015-08-04 12:10:00,97.72,97.79,97.72,97.78,14135.0,92.1347,92.2006,92.1347,92.1912,14135.0
2015-08-04 12:15:00,97.79,97.79,97.53,97.64,70221.0,92.2006,92.2006,91.9555,92.0592,70221.0
2015-08-04 12:20:00,97.63,97.64,97.56,97.57,17062.0,92.0498,92.0592,91.9838,91.9932,17062.0
2015-08-04 12:25:00,97.57,97.58,97.48,97.5,30776.0,91.9932,92.0027,91.9084,91.9272,30776.0
2015-08-04 12:30:00,97.5,97.55,97.48,97.55,16203.0,91.9272,91.9744,91.9084,91.9744,16203.0
2015-08-04 12:35:00,97.56,97.57,97.52,97.56,19034.0,91.9838,91.9932,91.9461,91.9838,19034.0
2015-08-04 12:40:00,97.56,97.56,97.41,97.42,19407.0,91.9838,91.9838,91.8424,91.8518,19407.0
2015-08-04 12:45:00,97.42,97.5,97.42,97.5,8526.0,91.8518,91.9272,91.8518,91.9272,8526.0
2015-08-04 12:50:00,97.49,97.49,97.37,97.42,14649.0,91.9178,91.9178,91.8047,91.8518,14649.0
2015-08-04 12:55:00,97.42,97.42,97.38,97.4,9057.0,91.8518,91.8518,91.8141,91.8329,9057.0
2015-08-04 13:00:00,97.39,97.4,97.36,97.4,9906.0,91.8235,91.8329,91.7952,91.8329,9906.0
2015-08-04 13:05:00,97.4,97.43,97.37,97.43,4822.0,91.8329,91.8612,91.8047,91.8612,4822.0
2015-08-04 13:10:00,97.43,97.46,97.39,97.39,5904.0,91.8612,91.8895,91.8235,91.8235,5904.0
2015-08-04 13:15:00,97.42,97.59,97.42,97.59,7938.0,91.8518,92.0121,91.8518,92.0121,7938.0
2015-08-04 13:20:00,97.59,97.6,97.56,97.56,4787.0,92.0121,92.0215,91.9838,91.9838,4787.0
2015-08-04 13:25:00,97.55,97.65,97.53,97.64,9971.0,91.9744,92.0687,91.9555,92.0592,9971.0
2015-08-04 13:30:00,97.65,97.79,97.65,97.76,9285.0,92.0687,92.2006,92.0687,92.1724,9285.0
2015-08-04 13:35:00,97.74,97.83,97.72,97.8,10741.0,92.1535,92.2384,92.1347,92.2101,10741.0
2015-08-04 13:40:00,97.81,97.82,97.73,97.74,10993.0,92.2195,92.2289,92.1441,92.1535,10993.0
2015-08-04 13:45:00,97.74,97.75,97.66,97.66,27823.0,92.1535,92.1629,92.0781,92.0781,27823.0
2015-08-04 13:50:00,97.66,97.66,97.46,97.46,23097.0,92.0781,92.0781,91.8895,91.8895,23097.0
2015-08-04 13:55:00,97.44,97.49,97.37,97.43,13897.0,91.8707,91.9178,91.8047,91.8612,13897.0
2015-08-04 14:00:00,97.41,97.48,97.37,97.46,19156.0,91.8424,91.9084,91.8047,91.8895,19156.0
2015-08-04 14:05:00,97.44,97.45,97.33,97.34,22877.0,91.8707,91.8801,91.7669,91.7764,22877.0
2015-08-04 14:10:00,97.33,97.33,97.23,97.29,28980.0,91.7669,91.7669,91.6727,91.7292,28980.0
2015-08-04 14:15:00,97.29,97.36,97.26,97.35,23357.0,91.7292,91.7952,91.7009,91.7858,23357.0
2015-08-04 14:20:00,97.35,97.37,97.22,97.22,14512.0,91.7858,91.8047,91.6632,91.6632,14512.0
2015-08-04 14:25:00,97.23,97.29,97.2,97.29,10424.0,91.6727,91.7292,91.6444,91.7292,10424.0
2015-08-04 14:30:00,97.28,97.34,97.25,97.33,10625.0,91.7198,91.7764,91.6915,91.7669,10625.0
2015-08-04 14:35:00,97.33,97.47,97.31,97.44,24102.0,91.7669,91.8989,91.7481,91.8707,24102.0
2015-08-04 14:40:00,97.45,97.48,97.38,97.4,48933.0,91.8801,91.9084,91.8141,91.8329,48933.0
2015-08-04 14:45:00,97.4,97.54,97.38,97.54,21963.0,91.8329,91.9649,91.8141,91.9649,21963.0
2015-08-04 14:50:00,97.57,97.57,97.48,97.52,31593.0,91.9932,91.9932,91.9084,91.9461,31593.0
2015-08-04 14:55:00,97.51,97.58,97.47,97.52,27970.0,91.9367,92.0027,91.8989,91.9461,27970.0
2015-08-04 15:00:00,97.52,97.64,97.47,97.49,38618.0,91.9461,92.0592,91.8989,91.9178,38618.0
2015-08-04 15:05:00,97.48,97.52,97.36,97.41,45424.0,91.9084,91.9461,91.7952,91.8424,45424.0
2015-08-04 15:10:00,97.42,97.46,97.35,97.44,26786.0,91.8518,91.8895,91.7858,91.8707,26786.0
2015-08-04 15:15:00,97.44,97.48,97.39,97.41,44006.0,91.8707,91.9084,91.8235,91.8424,44006.0
2015-08-04 15:20:00,97.41,97.42,97.23,97.34,45732.0,91.8424,91.8518,91.6727,91.7764,45732.0
2015-08-04 15:25:00,97.34,97.4,97.31,97.4,29504.0,91.7764,91.8329,91.7481,91.8329,29504.0
2015-08-04 15:30:00,97.4,97.44,97.35,97.41,31720.0,91.8329,91.8707,91.7858,91.8424,31720.0
2015-08-04 15:35:00,97.41,97.42,97.33,97.33,37330.0,91.8424,91.8518,91.7669,91.7669,37330.0
2015-08-04 15:40:00,97.32,97.37,97.26,97.31,49272.0,91.7575,91.8047,91.7009,91.7481,49272.0
2015-08-04 15:45:00,97.31,97.32,97.17,97.23,63028.0,91.7481,91.7575,91.6161,91.6727,63028.0
2015-08-04 15:50:00,97.23,97.26,97.18,97.25,62562.0,91.6727,91.7009,91.6255,91.6915,62562.0
2015-08-04 15:55:00,97.24,97.34,97.14,97.29,133746.0,91.6821,91.7764,91.5878,91.7292,133746.0
2015-08-05 09:30:00,98.08,98.19,97.79,98.07,74454.0,92.4741,92.5778,92.2006,92.4646,74454.0
2015-08-05 09:35:00,98.06,98.38,97.99,98.2,31822.0,92.4552,92.7569,92.3892,92.5872,31822.0
2015-08-05 09:40:00,98.2,98.33,98.05,98.18,22572.0,92.5872,92.7098,92.4458,92.5684,22572.0
2015-08-05 09:45:00,98.19,98.43,98.06,98.43,45063.0,92.5778,92.8041,92.4552,92.8041,45063.0
2015-08-05 09:50:00,98.43,98.62,98.41,98.59,44380.0,92.8041,92.9832,92.7852,92.9549,44380.0
2015-08-05 09:55:00,98.59,98.59,98.17,98.29,54897.0,92.9549,92.9549,92.5589,92.6721,54897.0
2015-08-05 10:00:00,98.36,98.4,98.21,98.36,29924.0,92.7381,92.7758,92.5966,92.7381,29924.0
2015-08-05 10:05:00,98.37,98.51,98.35,98.5,23672.0,92.7475,92.8795,92.7286,92.8701,23672.0
2015-08-05 10:10:00,98.51,98.69,98.45,98.45,54220.0,92.8795,93.0492,92.8229,92.8229,54220.0
2015-08-05 10:15:00,98.47,98.47,98.33,98.37,28440.0,92.8418,92.8418,92.7098,92.7475,28440.0
2015-08-05 10:20:00,98.36,98.49,98.36,98.44,33836.0,92.7381,92.8606,92.7381,92.8135,33836.0
2015-08-05 10:25:00,98.42,98.54,98.39,98.46,41831.0,92.7946,92.9078,92.7664,92.8324,41831.0
2015-08-05 10:30:00,98.46,98.54,98.42,98.43,53335.0,92.8324,92.9078,92.7946,92.8041,53335.0
2015-08-05 10:35:00,98.44,98.47,98.22,98.22,32260.0,92.8135,92.8418,92.6061,92.6061,32260.0
2015-08-05 10:40:00,98.23,98.31,98.17,98.17,53440.0,92.6155,92.6909,92.5589,92.5589,53440.0
2015-08-05 10:45:00,98.17,98.32,98.16,98.28,17487.0,92.5589,92.7004,92.5495,92.6626,17487.0
2015-08-05 10:50:00,98.29,98.43,98.28,98.43,30817.0,92.6721,92.8041,92.6626,92.8041,30817.0
2015-08-05 10:55:00,98.43,98.62,98.43,98.61,27884.0,92.8041,92.9832,92.8041,92.9738,27884.0
2015-08-05 11:00:00,98.61,98.7,98.59,98.6,50033.0,92.9738,93.0586,92.9549,92.9644,50033.0
2015-08-05 11:05:00,98.59,98.68,98.57,98.61,48106.0,92.9549,93.0398,92.9361,92.9738,48106.0
2015-08-05 11:10:00,98.6,98.7,98.57,98.61,47501.0,92.9644,93.0586,92.9361,92.9738,47501.0
2015-08-05 11:15:00,98.6,98.72,98.59,98.67,22971.0,92.9644,93.0775,92.9549,93.0304,22971.0
2015-08-05 11:20:00,98.68,98.73,98.66,98.7,21976.0,93.0398,93.0869,93.0209,93.0586,21976.0
2015-08-05 11:25:00,98.68,98.72,98.62,98.7,16351.0,93.0398,93.0775,92.9832,93.0586,16351.0
2015-08-05 11:30:00,98.7,98.73,98.69,98.69,30139.0,93.0586,93.0869,93.0492,93.0492,30139.0
2015-08-05 11:35:00,98.69,98.7,98.62,98.64,9906.0,93.0492,93.0586,92.9832,93.0021,9906.0
2015-08-05 11:40:00,98.65,98.71,98.64,98.66,16580.0,93.0115,93.0681,93.0021,93.0209,16580.0
2015-08-05 11:45:00,98.67,98.68,98.62,98.67,11466.0,93.0304,93.0398,92.9832,93.0304,11466.0
2015-08-05 11:50:00,98.67,98.68,98.46,98.46,33829.0,93.0304,93.0398,92.8324,92.8324,33829.0
2015-08-05 11:55:00,98.45,98.47,98.28,98.33,34467.0,92.8229,92.8418,92.6626,92.7098,34467.0
2015-08-05 12:00:00,98.33,98.39,98.29,98.39,36779.0,92.7098,92.7664,92.6721,92.7664,36779.0
2015-08-05 12:05:00,98.4,98.41,98.34,98.37,16406.0,92.7758,92.7852,92.7192,92.7475,16406.0
2015-08-05 12:10:00,98.36,98.42,98.34,98.42,27625.0,92.7381,92.7946,92.7192,92.7946,27625.0
2015-08-05 12:15:00,98.42,98.42,98.27,98.29,46129.0,92.7946,92.7946,92.6532,92.6721,46129.0
2015-08-05 12:20:00,98.28,98.32,98.25,98.26,42336.0,92.6626,92.7004,92.6344,92.6438,42336.0
2015-08-05 12:25:00,98.26,98.38,98.25,98.34,34364.0,92.6438,92.7569,92.6344,92.7192,34364.0
2015-08-05 12:30:00,98.36,98.36,98.23,98.27,41148.0,92.7381,92.7381,92.6155,92.6532,41148.0
2015-08-05 12:35:00,98.28,98.37,98.19,98.19,52994.0,92.6626,92.7475,92.5778,92.5778,52994.0
2015-08-05 12:40:00,98.19,98.22,98.08,98.18,16780.0,92.5778,92.6061,92.4741,92.5684,16780.0
2015-08-05 12:45:00,98.17,98.34,98.17,98.32,38140.0,92.5589,92.7192,92.5589,92.7004,38140.0
2015-08-05 12:50:00,98.31,98.32,98.17,98.17,18229.0,92.6909,92.7004,92.5589,92.5589,18229.0
2015-08-05 12:55:00,98.2,98.37,98.2,98.37,21246.0,92.5872,92.7475,92.5872,92.7475,21246.0
2015-08-05 13:00:00,98.36,98.36,98.26,98.27,20972.0,92.7381,92.7381,92.6438,92.6532,20972.0
2015-08-05 13:05:00,98.27,98.31,98.25,98.31,17447.0,92.6532,92.6909,92.6344,92.6909,17447.0
2015-08-05 13:10:00,98.31,98.31,98.16,98.17,27965.0,92.6909,92.6909,92.5495,92.5589,27965.0
2015-08-05 13:15:00,98.16,98.2,98.09,98.1,46167.0,92.5495,92.5872,92.4835,92.4929,46167.0
2015-08-05 13:20:00,98.11,98.2,98.07,98.18,30412.0,92.5024,92.5872,92.4646,92.5684,30412.0
2015-08-05 13:25:00,98.18,98.2,98.11,98.2,22039.0,92.5684,92.5872,92.5024,92.5872,22039.0
2015-08-05 13:30:00,98.2,98.25,98.14,98.25,33298.0,92.5872,92.6344,92.5306,92.6344,33298.0
2015-08-05 13:35:00,98.25,98.3,98.22,98.27,33127.0,92.6344,92.6815,92.6061,92.6532,33127.0
2015-08-05 13:40:00,98.27,98.34,98.26,98.3,32103.0,92.6532,92.7192,92.6438,92.6815,32103.0
2015-08-05 13:45:00,98.3,98.31,98.24,98.27,26818.0,92.6815,92.6909,92.6249,92.6532,26818.0
2015-08-05 13:50:00,98.28,98.28,98.06,98.1,22977.0,92.6626,92.6626,92.4552,92.4929,22977.0
2015-08-05 13:55:00,98.09,98.27,98.09,98.2,19558.0,92.4835,92.6532,92.4835,92.5872,19558.0
2015-08-05 14:00:00,98.18,98.3,98.16,98.28,14127.0,92.5684,92.6815,92.5495,92.6626,14127.0
2015-08-05 14:05:00,98.27,98.3,98.23,98.23,19086.0,92.6532,92.6815,92.6155,92.6155,19086.0
2015-08-05 14:10:00,98.23,98.28,98.18,98.28,13582.0,92.6155,92.6626,92.5684,92.6626,13582.0
2015-08-05 14:15:00,98.28,98.36,98.25,98.34,16459.0,92.6626,92.7381,92.6344,92.7192,16459.0
2015-08-05 14:20:00,98.35,98.39,98.35,98.39,16729.0,92.7286,92.7664,92.7286,92.7664,16729.0
2015-08-05 14:25:00,98.37,98.47,98.37,98.47,22720.0,92.7475,92.8418,92.7475,92.8418,22720.0
2015-08-05 14:30:00,98.47,98.49,98.42,98.42,22720.0,92.8418,92.8606,92.7946,92.7946,22720.0
2015-08-05 14:35:00,98.43,98.43,98.4,98.41,16945.0,92.8041,92.8041,92.7758,92.7852,16945.0
2015-08-05 14:40:00,98.41,98.41,98.29,98.39,30783.0,92.7852,92.7852,92.6721,92.7664,30783.0
2015-08-05 14:45:00,98.39,98.47,98.37,98.45,24801.0,92.7664,92.8418,92.7475,92.8229,24801.0
2015-08-05 14:50:00,98.45,98.46,98.37,98.43,16002.0,92.8229,92.8324,92.7475,92.8041,16002.0
2015-08-05 14:55:00,98.44,98.44,98.34,98.36,29024.0,92.8135,92.8135,92.7192,92.7381,29024.0
2015-08-05 15:00:00,98.35,98.45,98.35,98.44,25906.0,92.7286,92.8229,92.7286,92.8135,25906.0
2015-08-05 15:05:00,98.44,98.51,98.42,98.47,44226.0,92.8135,92.8795,92.7946,92.8418,44226.0
2015-08-05 15:10:00,98.47,98.53,98.43,98.44,30097.0,92.8418,92.8984,92.8041,92.8135,30097.0
2015-08-05 15:15:00,98.43,98.52,98.4,98.47,72300.0,92.8041,92.8889,92.7758,92.8418,72300.0
2015-08-05 15:20:00,98.46,98.48,98.39,98.46,39727.0,92.8324,92.8512,92.7664,92.8324,39727.0
2015-08-05 15:25:00,98.45,98.54,98.45,98.49,28854.0,92.8229,92.9078,92.8229,92.8606,28854.0
2015-08-05 15:30:00,98.49,98.49,98.33,98.33,45836.0,92.8606,92.8606,92.7098,92.7098,45836.0
2015-08-05 15:35:00,98.34,98.36,98.3,98.33,37937.0,92.7192,92.7381,92.6815,92.7098,37937.0
2015-08-05 15:40:00,98.33,98.33,98.23,98.26,51743.0,92.7098,92.7098,92.6155,92.6438,51743.0
2015-08-05 15:45:00,98.25,98.38,98.24,98.38,66356.0,92.6344,92.7569,92.6249,92.7569,66356.0
2015-08-05 15:50:00,98.37,98.38,98.26,98.27,121553.0,92.7475,92.7569,92.6438,92.6532,121553.0
2015-08-05 15:55:00,98.28,98.3,98.2,98.25,209467.0,92.6626,92.6815,92.5872,92.6344,209467.0
2015-08-06 09:30:00,98.56,98.56,98.12,98.19,91013.0,92.9266,92.9266,92.5118,92.5778,91013.0
2015-08-06 09:35:00,98.19,98.25,98.09,98.22,51839.0,92.5778,92.6344,92.4835,92.6061,51839.0
2015-08-06 09:40:00,98.22,98.29,98.01,98.28,89789.0,92.6061,92.6721,92.4081,92.6626,89789.0
2015-08-06 09:45:00,98.3,98.61,98.24,98.25,119573.0,92.6815,92.9738,92.6249,92.6344,119573.0
2015-08-06 09:50:00,98.27,98.48,98.17,98.31,94584.0,92.6532,92.8512,92.5589,92.6909,94584.0
2015-08-06 09:55:00,98.32,98.32,98.12,98.18,30993.0,92.7004,92.7004,92.5118,92.5684,30993.0
2015-08-06 10:00:00,98.19,98.19,97.95,98.07,35180.0,92.5778,92.5778,92.3515,92.4646,35180.0
2015-08-06 10:05:00,98.06,98.29,98.05,98.22,78004.0,92.4552,92.6721,92.4458,92.6061,78004.0
2015-08-06 10:10:00,98.21,98.3,98.15,98.15,21159.0,92.5966,92.6815,92.5401,92.5401,21159.0
2015-08-06 10:15:00,98.16,98.22,98.01,98.01,24862.0,92.5495,92.6061,92.4081,92.4081,24862.0
2015-08-06 10:20:00,98.0,98.0,97.85,97.89,31276.0,92.3986,92.3986,92.2572,92.2949,31276.0
2015-08-06 10:25:00,97.91,97.91,97.7,97.7,20664.0,92.3138,92.3138,92.1158,92.1158,20664.0
2015-08-06 10:30:00,97.71,97.71,97.52,97.54,61839.0,92.1252,92.1252,91.9461,91.9649,61839.0
2015-08-06 10:35:00,97.54,97.73,97.53,97.73,42918.0,91.9649,92.1441,91.9555,92.1441,42918.0
2015-08-06 10:40:00,97.72,97.73,97.66,97.72,35959.0,92.1347,92.1441,92.0781,92.1347,35959.0
2015-08-06 10:45:00,97.72,97.79,97.67,97.71,35653.0,92.1347,92.2006,92.0875,92.1252,35653.0
2015-08-06 10:50:00,97.73,97.78,97.69,97.74,19077.0,92.1441,92.1912,92.1064,92.1535,19077.0
2015-08-06 10:55:00,97.76,97.77,97.69,97.73,32256.0,92.1724,92.1818,92.1064,92.1441,32256.0
2015-08-06 11:00:00,97.72,97.73,97.55,97.56,28519.0,92.1347,92.1441,91.9744,91.9838,28519.0
2015-08-06 11:05:00,97.56,97.58,97.48,97.54,38754.0,91.9838,92.0027,91.9084,91.9649,38754.0
2015-08-06 11:10:00,97.55,97.55,97.43,97.48,24932.0,91.9744,91.9744,91.8612,91.9084,24932.0
2015-08-06 11:15:00,97.46,97.5,97.42,97.48,32277.0,91.8895,91.9272,91.8518,91.9084,32277.0
2015-08-06 11:20:00,97.47,97.62,97.47,97.59,44389.0,91.8989,92.0404,91.8989,92.0121,44389.0
2015-08-06 11:25:00,97.6,97.68,97.51,97.53,52585.0,92.0215,92.0969,91.9367,91.9555,52585.0
2015-08-06 11:30:00,97.52,97.53,97.34,97.37,26531.0,91.9461,91.9555,91.7764,91.8047,26531.0
2015-08-06 11:35:00,97.37,97.37,97.24,97.26,67119.0,91.8047,91.8047,91.6821,91.7009,67119.0
2015-08-06 11:40:00,97.26,97.34,97.19,97.34,49974.0,91.7009,91.7764,91.6349,91.7764,49974.0
2015-08-06 11:45:00,97.32,97.38,97.29,97.38,26411.0,91.7575,91.8141,91.7292,91.8141,26411.0
2015-08-06 11:50:00,97.38,97.47,97.38,97.4,42731.0,91.8141,91.8989,91.8141,91.8329,42731.0
2015-08-06 11:55:00,97.39,97.44,97.31,97.37,26457.0,91.8235,91.8707,91.7481,91.8047,26457.0
2015-08-06 12:00:00,97.34,97.43,97.34,97.41,40217.0,91.7764,91.8612,91.7764,91.8424,40217.0
2015-08-06 12:05:00,97.4,97.51,97.39,97.5,27691.0,91.8329,91.9367,91.8235,91.9272,27691.0
2015-08-06 12:10:00,97.49,97.49,97.38,97.41,22391.0,91.9178,91.9178,91.8141,91.8424,22391.0
2015-08-06 12:15:00,97.42,97.45,97.38,97.42,16967.0,91.8518,91.8801,91.8141,91.8518,16967.0
2015-08-06 12:20:00,97.43,97.44,97.28,97.35,17552.0,91.8612,91.8707,91.7198,91.7858,17552.0
2015-08-06 12:25:00,97.38,97.48,97.36,97.42,16130.0,91.8141,91.9084,91.7952,91.8518,16130.0
2015-08-06 12:30:00,97.44,97.45,97.37,97.38,18199.0,91.8707,91.8801,91.8047,91.8141,18199.0
2015-08-06 12:35:00,97.38,97.39,97.29,97.34,21986.0,91.8141,91.8235,91.7292,91.7764,21986.0
2015-08-06 12:40:00,97.34,97.46,97.3,97.43,38679.0,91.7764,91.8895,91.7387,91.8612,38679.0
2015-08-06 12:45:00,97.43,97.45,97.36,97.38,133697.0,91.8612,91.8801,91.7952,91.8141,133697.0
2015-08-06 12:50:00,97.37,97.37,97.28,97.28,22690.0,91.8047,91.8047,91.7198,91.7198,22690.0
2015-08-06 12:55:00,97.28,97.31,97.18,97.24,16578.0,91.7198,91.7481,91.6255,91.6821,16578.0
2015-08-06 13:00:00,97.23,97.29,97.19,97.25,13907.0,91.6727,91.7292,91.6349,91.6915,13907.0
2015-08-06 13:05:00,97.26,97.27,97.19,97.23,22233.0,91.7009,91.7104,91.6349,91.6727,22233.0
2015-08-06 13:10:00,97.24,97.27,97.2,97.27,21897.0,91.6821,91.7104,91.6444,91.7104,21897.0
2015-08-06 13:15:00,97.26,97.27,97.23,97.26,19010.0,91.7009,91.7104,91.6727,91.7009,19010.0
2015-08-06 13:20:00,97.27,97.32,97.21,97.32,16814.0,91.7104,91.7575,91.6538,91.7575,16814.0
2015-08-06 13:25:00,97.3,97.35,97.25,97.26,23419.0,91.7387,91.7858,91.6915,91.7009,23419.0
2015-08-06 13:30:00,97.25,97.38,97.22,97.34,39614.0,91.6915,91.8141,91.6632,91.7764,39614.0
2015-08-06 13:35:00,97.35,97.4,97.34,97.38,62963.0,91.7858,91.8329,91.7764,91.8141,62963.0
2015-08-06 13:40:00,97.38,97.39,97.33,97.35,26358.0,91.8141,91.8235,91.7669,91.7858,26358.0
2015-08-06 13:45:00,97.35,97.4,97.33,97.37,29138.0,91.7858,91.8329,91.7669,91.8047,29138.0
2015-08-06 13:50:00,97.37,97.37,97.24,97.24,30509.0,91.8047,91.8047,91.6821,91.6821,30509.0
2015-08-06 13:55:00,97.23,97.23,97.12,97.13,15013.0,91.6727,91.6727,91.5689,91.5784,15013.0
2015-08-06 14:00:00,97.15,97.2,97.07,97.13,45272.0,91.5972,91.6444,91.5218,91.5784,45272.0
2015-08-06 14:05:00,97.11,97.17,97.11,97.15,22867.0,91.5595,91.6161,91.5595,91.5972,22867.0
2015-08-06 14:10:00,97.15,97.19,97.13,97.19,19132.0,91.5972,91.6349,91.5784,91.6349,19132.0
2015-08-06 14:15:00,97.18,97.19,97.12,97.14,27215.0,91.6255,91.6349,91.5689,91.5878,27215.0
2015-08-06 14:20:00,97.14,97.25,97.13,97.24,21181.0,91.5878,91.6915,91.5784,91.6821,21181.0
2015-08-06 14:25:00,97.25,97.25,97.18,97.23,35003.0,91.6915,91.6915,91.6255,91.6727,35003.0
2015-08-06 14:30:00,97.23,97.25,97.11,97.11,15702.0,91.6727,91.6915,91.5595,91.5595,15702.0
2015-08-06 14:35:00,97.11,97.15,97.04,97.08,21618.0,91.5595,91.5972,91.4935,91.5312,21618.0
2015-08-06 14:40:00,97.08,97.12,97.07,97.07,21195.0,91.5312,91.5689,91.5218,91.5218,21195.0
2015-08-06 14:45:00,97.07,97.14,97.06,97.13,40906.0,91.5218,91.5878,91.5124,91.5784,40906.0
2015-08-06 14:50:00,97.12,97.13,97.09,97.11,23479.0,91.5689,91.5784,91.5407,91.5595,23479.0
2015-08-06 14:55:00,97.11,97.14,97.09,97.13,67663.0,91.5595,91.5878,91.5407,91.5784,67663.0
2015-08-06 15:00:00,97.13,97.17,97.11,97.11,19282.0,91.5784,91.6161,91.5595,91.5595,19282.0
2015-08-06 15:05:00,97.11,97.14,97.08,97.08,39937.0,91.5595,91.5878,91.5312,91.5312,39937.0
2015-08-06 15:10:00,97.08,97.12,97.05,97.11,49896.0,91.5312,91.5689,91.5029,91.5595,49896.0
2015-08-06 15:15:00,97.11,97.15,97.09,97.12,54953.0,91.5595,91.5972,91.5407,91.5689,54953.0
2015-08-06 15:20:00,97.11,97.14,97.01,97.02,51942.0,91.5595,91.5878,91.4652,91.4747,51942.0
2015-08-06 15:25:00,97.03,97.06,96.92,97.05,105310.0,91.4841,91.5124,91.3804,91.5029,105310.0
2015-08-06 15:30:00,97.03,97.07,96.97,96.98,112953.0,91.4841,91.5218,91.4275,91.4369,112953.0
2015-08-06 15:35:00,96.98,97.06,96.96,97.04,47127.0,91.4369,91.5124,91.4181,91.4935,47127.0
2015-08-06 15:40:00,97.04,97.07,96.99,97.02,90688.0,91.4935,91.5218,91.4464,91.4747,90688.0
2015-08-06 15:45:00,97.01,97.17,97.0,97.14,102414.0,91.4652,91.6161,91.4558,91.5878,102414.0
2015-08-06 15:50:00,97.14,97.2,97.1,97.19,118675.0,91.5878,91.6444,91.5501,91.6349,118675.0
2015-08-06 15:55:00,97.2,97.25,97.12,97.18,200127.0,91.6444,91.6915,91.5689,91.6255,200127.0
2015-08-07 09:30:00,97.09,97.39,96.75,96.75,50403.0,91.5407,91.8235,91.2201,91.2201,50403.0
2015-08-07 09:35:00,96.8,97.09,96.67,96.9,23803.0,91.2672,91.5407,91.1447,91.3615,23803.0
2015-08-07 09:40:00,96.94,97.4,96.91,97.4,31148.0,91.3992,91.8329,91.3709,91.8329,31148.0
2015-08-07 09:45:00,97.36,97.36,97.03,97.15,29198.0,91.7952,91.7952,91.4841,91.5972,29198.0
2015-08-07 09:50:00,97.22,97.55,97.17,97.48,26571.0,91.6632,91.9744,91.6161,91.9084,26571.0
2015-08-07 09:55:00,97.48,97.7,97.42,97.6,25411.0,91.9084,92.1158,91.8518,92.0215,25411.0
2015-08-07 10:00:00,97.63,97.64,97.46,97.51,20359.0,92.0498,92.0592,91.8895,91.9367,20359.0
2015-08-07 10:05:00,97.51,97.54,97.41,97.47,17589.0,91.9367,91.9649,91.8424,91.8989,17589.0
2015-08-07 10:10:00,97.49,97.49,97.29,97.33,36404.0,91.9178,91.9178,91.7292,91.7669,36404.0
2015-08-07 10:15:00,97.33,97.48,97.27,97.33,12404.0,91.7669,91.9084,91.7104,91.7669,12404.0
2015-08-07 10:20:00,97.32,97.35,97.1,97.17,29733.0,91.7575,91.7858,91.5501,91.6161,29733.0
2015-08-07 10:25:00,97.19,97.19,96.94,97.01,28143.0,91.6349,91.6349,91.3992,91.4652,28143.0
2015-08-07 10:30:00,97.03,97.14,96.97,97.14,30529.0,91.4841,91.5878,91.4275,91.5878,30529.0
2015-08-07 10:35:00,97.15,97.37,97.15,97.37,33401.0,91.5972,91.8047,91.5972,91.8047,33401.0
2015-08-07 10:40:00,97.4,97.47,97.34,97.41,32778.0,91.8329,91.8989,91.7764,91.8424,32778.0
2015-08-07 10:45:00,97.41,97.46,97.34,97.43,32386.0,91.8424,91.8895,91.7764,91.8612,32386.0
2015-08-07 10:50:00,97.44,97.5,97.3,97.32,27781.0,91.8707,91.9272,91.7387,91.7575,27781.0
2015-08-07 10:55:00,97.31,97.43,97.29,97.36,38676.0,91.7481,91.8612,91.7292,91.7952,38676.0
2015-08-07 11:00:00,97.35,97.37,97.24,97.24,24077.0,91.7858,91.8047,91.6821,91.6821,24077.0
2015-08-07 11:05:00,97.24,97.3,97.14,97.18,17069.0,91.6821,91.7387,91.5878,91.6255,17069.0
2015-08-07 11:10:00,97.17,97.23,97.06,97.1,29023.0,91.6161,91.6727,91.5124,91.5501,29023.0
2015-08-07 11:15:00,97.1,97.14,96.94,97.0,34552.0,91.5501,91.5878,91.3992,91.4558,34552.0
2015-08-07 11:20:00,96.97,96.99,96.88,96.9,19679.0,91.4275,91.4464,91.3427,91.3615,19679.0
2015-08-07 11:25:00,96.89,97.0,96.88,96.96,31001.0,91.3521,91.4558,91.3427,91.4181,31001.0
2015-08-07 11:30:00,96.94,96.95,96.85,96.86,23529.0,91.3992,91.4087,91.3144,91.3238,23529.0
2015-08-07 11:35:00,96.86,96.86,96.55,96.58,44154.0,91.3238,91.3238,91.0315,91.0598,44154.0
2015-08-07 11:40:00,96.58,96.76,96.57,96.75,28195.0,91.0598,91.2295,91.0504,91.2201,28195.0
2015-08-07 11:45:00,96.75,96.82,96.74,96.75,50842.0,91.2201,91.2861,91.2107,91.2201,50842.0
2015-08-07 11:50:00,96.76,96.8,96.72,96.75,30263.0,91.2295,91.2672,91.1918,91.2201,30263.0
2015-08-07 11:55:00,96.75,96.86,96.72,96.86,25281.0,91.2201,91.3238,91.1918,91.3238,25281.0
2015-08-07 12:00:00,96.87,96.93,96.85,96.89,17216.0,91.3332,91.3898,91.3144,91.3521,17216.0
2015-08-07 12:05:00,96.87,96.95,96.86,96.87,13930.0,91.3332,91.4087,91.3238,91.3332,13930.0
2015-08-07 12:10:00,96.88,96.93,96.8,96.81,21826.0,91.3427,91.3898,91.2672,91.2767,21826.0
2015-08-07 12:15:00,96.81,96.82,96.75,96.75,14791.0,91.2767,91.2861,91.2201,91.2201,14791.0
2015-08-07 12:20:00,96.75,96.8,96.7,96.8,29885.0,91.2201,91.2672,91.173,91.2672,29885.0
2015-08-07 12:25:00,96.82,96.83,96.76,96.77,18875.0,91.2861,91.2955,91.2295,91.2389,18875.0
2015-08-07 12:30:00,96.76,96.78,96.73,96.76,36610.0,91.2295,91.2484,91.2012,91.2295,36610.0
2015-08-07 12:35:00,96.75,96.82,96.7,96.8,41218.0,91.2201,91.2861,91.173,91.2672,41218.0
2015-08-07 12:40:00,96.79,96.84,96.76,96.83,10609.0,91.2578,91.3049,91.2295,91.2955,10609.0
2015-08-07 12:45:00,96.82,96.84,96.74,96.75,16267.0,91.2861,91.3049,91.2107,91.2201,16267.0
2015-08-07 12:50:00,96.75,96.82,96.72,96.73,23063.0,91.2201,91.2861,91.1918,91.2012,23063.0
2015-08-07 12:55:00,96.72,96.76,96.7,96.75,26741.0,91.1918,91.2295,91.173,91.2201,26741.0
2015-08-07 13:00:00,96.75,96.77,96.71,96.75,16782.0,91.2201,91.2389,91.1824,91.2201,16782.0
2015-08-07 13:05:00,96.74,96.74,96.65,96.67,20556.0,91.2107,91.2107,91.1258,91.1447,20556.0
2015-08-07 13:10:00,96.68,96.68,96.59,96.65,29172.0,91.1541,91.1541,91.0692,91.1258,29172.0
2015-08-07 13:15:00,96.66,96.73,96.66,96.73,33752.0,91.1352,91.2012,91.1352,91.2012,33752.0
2015-08-07 13:20:00,96.72,96.74,96.69,96.7,34781.0,91.1918,91.2107,91.1635,91.173,34781.0
2015-08-07 13:25:00,96.7,96.94,96.67,96.83,82374.0,91.173,91.3992,91.1447,91.2955,82374.0
2015-08-07 13:30:00,96.83,96.99,96.83,96.88,58361.0,91.2955,91.4464,91.2955,91.3427,58361.0
2015-08-07 13:35:00,96.87,97.02,96.85,96.97,39749.0,91.3332,91.4747,91.3144,91.4275,39749.0
2015-08-07 13:40:00,96.96,97.07,96.96,97.05,17868.0,91.4181,91.5218,91.4181,91.5029,17868.0
2015-08-07 13:45:00,97.04,97.11,97.02,97.05,16273.0,91.4935,91.5595,91.4747,91.5029,16273.0
2015-08-07 13:50:00,97.04,97.06,96.94,96.96,27904.0,91.4935,91.5124,91.3992,91.4181,27904.0
2015-08-07 13:55:00,96.96,97.03,96.95,97.01,12285.0,91.4181,91.4841,91.4087,91.4652,12285.0
2015-08-07 14:00:00,97.01,97.01,96.9,96.92,10396.0,91.4652,91.4652,91.3615,91.3804,10396.0
2015-08-07 14:05:00,96.91,97.0,96.83,96.98,26988.0,91.3709,91.4558,91.2955,91.4369,26988.0
2015-08-07 14:10:00,96.97,97.06,96.96,97.04,19604.0,91.4275,91.5124,91.4181,91.4935,19604.0
2015-08-07 14:15:00,97.05,97.13,97.04,97.04,36798.0,91.5029,91.5784,91.4935,91.4935,36798.0
2015-08-07 14:20:00,97.04,97.2,97.04,97.19,49644.0,91.4935,91.6444,91.4935,91.6349,49644.0
2015-08-07 14:25:00,97.18,97.24,97.15,97.19,19356.0,91.6255,91.6821,91.5972,91.6349,19356.0
2015-08-07 14:30:00,97.2,97.23,97.15,97.22,16902.0,91.6444,91.6727,91.5972,91.6632,16902.0
2015-08-07 14:35:00,97.21,97.41,97.2,97.36,26586.0,91.6538,91.8424,91.6444,91.7952,26586.0
2015-08-07 14:40:00,97.36,97.36,97.26,97.29,22708.0,91.7952,91.7952,91.7009,91.7292,22708.0
2015-08-07 14:45:00,97.3,97.34,97.24,97.31,14288.0,91.7387,91.7764,91.6821,91.7481,14288.0
2015-08-07 14:50:00,97.31,97.35,97.29,97.32,14985.0,91.7481,91.7858,91.7292,91.7575,14985.0
2015-08-07 14:55:00,97.3,97.32,97.22,97.29,14715.0,91.7387,91.7575,91.6632,91.7292,14715.0
2015-08-07 15:00:00,97.27,97.48,97.27,97.48,23972.0,91.7104,91.9084,91.7104,91.9084,23972.0
2015-08-07 15:05:00,97.48,97.54,97.46,97.52,39259.0,91.9084,91.9649,91.8895,91.9461,39259.0
2015-08-07 15:10:00,97.51,97.52,97.36,97.36,39293.0,91.9367,91.9461,91.7952,91.7952,39293.0
2015-08-07 15:15:00,97.37,97.4,97.32,97.38,22127.0,91.8047,91.8329,91.7575,91.8141,22127.0
2015-08-07 15:20:00,97.38,97.66,97.38,97.64,62111.0,91.8141,92.0781,91.8141,92.0592,62111.0
2015-08-07 15:25:00,97.64,97.76,97.63,97.72,42992.0,92.0592,92.1724,92.0498,92.1347,42992.0
2015-08-07 15:30:00,97.72,97.74,97.68,97.69,60605.0,92.1347,92.1535,92.0969,92.1064,60605.0
2015-08-07 15:35:00,97.68,97.69,97.56,97.58,66387.0,92.0969,92.1064,91.9838,92.0027,66387.0
2015-08-07 15:40:00,97.57,97.63,97.54,97.61,71340.0,91.9932,92.0498,91.9649,92.0309,71340.0
2015-08-07 15:45:00,97.6,97.62,97.56,97.57,57379.0,92.0215,92.0404,91.9838,91.9932,57379.0
2015-08-07 15:50:00,97.56,97.64,97.55,97.6,54351.0,91.9838,92.0592,91.9744,92.0215,54351.0
2015-08-07 15:55:00,97.58,97.79,97.58,97.76,236382.0,92.0027,92.2006,92.0027,92.1724,236382.0
2015-08-10 09:30:00,98.37,98.7,98.37,98.69,104529.0,92.7475,93.0586,92.7475,93.0492,104529.0
2015-08-10 09:35:00,98.69,99.09,98.68,99.01,100348.0,93.0492,93.4263,93.0398,93.3509,100348.0
2015-08-10 09:40:00,99.01,99.18,98.85,99.04,55235.0,93.3509,93.5112,93.2001,93.3792,55235.0
2015-08-10 09:45:00,99.06,99.14,98.96,99.03,40208.0,93.3981,93.4735,93.3038,93.3698,40208.0
2015-08-10 09:50:00,99.03,99.14,98.95,98.98,26143.0,93.3698,93.4735,93.2943,93.3226,26143.0
2015-08-10 09:55:00,99.0,99.04,98.92,98.98,35991.0,93.3415,93.3792,93.2661,93.3226,35991.0
2015-08-10 10:00:00,98.96,99.04,98.76,98.82,26936.0,93.3038,93.3792,93.1152,93.1718,26936.0
2015-08-10 10:05:00,98.83,99.05,98.8,99.0,18019.0,93.1812,93.3886,93.1529,93.3415,18019.0
2015-08-10 10:10:00,99.0,99.02,98.89,98.95,22587.0,93.3415,93.3603,93.2378,93.2943,22587.0
2015-08-10 10:15:00,98.97,99.04,98.91,98.98,36037.0,93.3132,93.3792,93.2566,93.3226,36037.0
2015-08-10 10:20:00,98.98,99.02,98.87,98.87,19571.0,93.3226,93.3603,93.2189,93.2189,19571.0
2015-08-10 10:25:00,98.86,98.93,98.8,98.81,13565.0,93.2095,93.2755,93.1529,93.1623,13565.0
2015-08-10 10:30:00,98.81,98.81,98.61,98.64,19872.0,93.1623,93.1623,92.9738,93.0021,19872.0
2015-08-10 10:35:00,98.62,98.62,98.39,98.42,28651.0,92.9832,92.9832,92.7664,92.7946,28651.0
2015-08-10 10:40:00,98.39,98.39,98.3,98.34,26072.0,92.7664,92.7664,92.6815,92.7192,26072.0
2015-08-10 10:45:00,98.34,98.44,98.32,98.42,34337.0,92.7192,92.8135,92.7004,92.7946,34337.0
2015-08-10 10:50:00,98.42,98.43,98.23,98.31,32860.0,92.7946,92.8041,92.6155,92.6909,32860.0
2015-08-10 10:55:00,98.31,98.43,98.24,98.43,21922.0,92.6909,92.8041,92.6249,92.8041,21922.0
2015-08-10 11:00:00,98.45,98.62,98.44,98.61,21649.0,92.8229,92.9832,92.8135,92.9738,21649.0
2015-08-10 11:05:00,98.62,98.7,98.61,98.69,17595.0,92.9832,93.0586,92.9738,93.0492,17595.0
2015-08-10 11:10:00,98.7,98.71,98.6,98.67,21124.0,93.0586,93.0681,92.9644,93.0304,21124.0
2015-08-10 11:15:00,98.69,98.74,98.65,98.65,15949.0,93.0492,93.0964,93.0115,93.0115,15949.0
2015-08-10 11:20:00,98.64,98.67,98.62,98.64,8365.0,93.0021,93.0304,92.9832,93.0021,8365.0
2015-08-10 11:25:00,98.65,98.67,98.46,98.46,21614.0,93.0115,93.0304,92.8324,92.8324,21614.0
2015-08-10 11:30:00,98.48,98.52,98.46,98.5,11956.0,92.8512,92.8889,92.8324,92.8701,11956.0
2015-08-10 11:35:00,98.51,98.54,98.44,98.47,17001.0,92.8795,92.9078,92.8135,92.8418,17001.0
2015-08-10 11:40:00,98.47,98.5,98.41,98.43,15293.0,92.8418,92.8701,92.7852,92.8041,15293.0
2015-08-10 11:45:00,98.45,98.48,98.43,98.47,16505.0,92.8229,92.8512,92.8041,92.8418,16505.0
2015-08-10 11:50:00,98.48,98.63,98.47,98.6,17763.0,92.8512,92.9926,92.8418,92.9644,17763.0
2015-08-10 11:55:00,98.59,98.59,98.47,98.48,27612.0,92.9549,92.9549,92.8418,92.8512,27612.0
2015-08-10 12:00:00,98.47,98.51,98.46,98.49,10934.0,92.8418,92.8795,92.8324,92.8606,10934.0
2015-08-10 12:05:00,98.48,98.54,98.48,98.54,11052.0,92.8512,92.9078,92.8512,92.9078,11052.0
2015-08-10 12:10:00,98.54,98.59,98.5,98.51,13682.0,92.9078,92.9549,92.8701,92.8795,13682.0
2015-08-10 12:15:00,98.52,98.52,98.48,98.5,11397.0,92.8889,92.8889,92.8512,92.8701,11397.0
2015-08-10 12:20:00,98.5,98.57,98.5,98.54,11605.0,92.8701,92.9361,92.8701,92.9078,11605.0
2015-08-10 12:25:00,98.54,98.54,98.49,98.5,11152.0,92.9078,92.9078,92.8606,92.8701,11152.0
2015-08-10 12:30:00,98.5,98.51,98.46,98.48,12552.0,92.8701,92.8795,92.8324,92.8512,12552.0
2015-08-10 12:35:00,98.48,98.49,98.44,98.45,6989.0,92.8512,92.8606,92.8135,92.8229,6989.0
2015-08-10 12:40:00,98.46,98.46,98.39,98.42,12798.0,92.8324,92.8324,92.7664,92.7946,12798.0
2015-08-10 12:45:00,98.42,98.55,98.42,98.55,11524.0,92.7946,92.9172,92.7946,92.9172,11524.0
2015-08-10 12:50:00,98.55,98.55,98.43,98.45,18438.0,92.9172,92.9172,92.8041,92.8229,18438.0
2015-08-10 12:55:00,98.45,98.46,98.39,98.39,11008.0,92.8229,92.8324,92.7664,92.7664,11008.0
2015-08-10 13:00:00,98.39,98.39,98.33,98.35,29971.0,92.7664,92.7664,92.7098,92.7286,29971.0
2015-08-10 13:05:00,98.37,98.37,98.33,98.34,18854.0,92.7475,92.7475,92.7098,92.7192,18854.0
2015-08-10 13:10:00,98.35,98.36,98.32,98.34,49738.0,92.7286,92.7381,92.7004,92.7192,49738.0
2015-08-10 13:15:00,98.34,98.35,98.3,98.3,16397.0,92.7192,92.7286,92.6815,92.6815,16397.0
2015-08-10 13:20:00,98.3,98.32,98.27,98.28,10325.0,92.6815,92.7004,92.6532,92.6626,10325.0
2015-08-10 13:25:00,98.28,98.32,98.27,98.27,18946.0,92.6626,92.7004,92.6532,92.6532,18946.0
2015-08-10 13:30:00,98.27,98.34,98.26,98.34,13560.0,92.6532,92.7192,92.6438,92.7192,13560.0
2015-08-10 13:35:00,98.33,98.34,98.23,98.25,14206.0,92.7098,92.7192,92.6155,92.6344,14206.0
2015-08-10 13:40:00,98.25,98.27,98.24,98.25,8349.0,92.6344,92.6532,92.6249,92.6344,8349.0
2015-08-10 13:45:00,98.25,98.28,98.21,98.26,16349.0,92.6344,92.6626,92.5966,92.6438,16349.0
2015-08-10 13:50:00,98.26,98.27,98.22,98.26,17478.0,92.6438,92.6532,92.6061,92.6438,17478.0
2015-08-10 13:55:00,98.27,98.29,98.25,98.28,19535.0,92.6532,92.6721,92.6344,92.6626,19535.0
2015-08-10 14:00:00,98.28,98.29,98.22,98.24,18787.0,92.6626,92.6721,92.6061,92.6249,18787.0
2015-08-10 14:05:00,98.25,98.27,98.23,98.25,18231.0,92.6344,92.6532,92.6155,92.6344,18231.0
2015-08-10 14:10:00,98.26,98.26,98.19,98.2,21359.0,92.6438,92.6438,92.5778,92.5872,21359.0
2015-08-10 14:15:00,98.21,98.32,98.2,98.26,46033.0,92.5966,92.7004,92.5872,92.6438,46033.0
2015-08-10 14:20:00,98.27,98.28,98.23,98.23,12997.0,92.6532,92.6626,92.6155,92.6155,12997.0
2015-08-10 14:25:00,98.23,98.27,98.21,98.25,12704.0,92.6155,92.6532,92.5966,92.6344,12704.0
2015-08-10 14:30:00,98.26,98.28,98.25,98.27,12955.0,92.6438,92.6626,92.6344,92.6532,12955.0
2015-08-10 14:35:00,98.27,98.28,98.23,98.23,12517.0,92.6532,92.6626,92.6155,92.6155,12517.0
2015-08-10 14:40:00,98.22,98.22,98.16,98.17,16303.0,92.6061,92.6061,92.5495,92.5589,16303.0
2015-08-10 14:45:00,98.19,98.19,98.14,98.15,16768.0,92.5778,92.5778,92.5306,92.5401,16768.0
2015-08-10 14:50:00,98.15,98.16,98.1,98.1,34410.0,92.5401,92.5495,92.4929,92.4929,34410.0
2015-08-10 14:55:00,98.1,98.13,98.08,98.08,35329.0,92.4929,92.5212,92.4741,92.4741,35329.0
2015-08-10 15:00:00,98.08,98.18,98.07,98.14,53471.0,92.4741,92.5684,92.4646,92.5306,53471.0
2015-08-10 15:05:00,98.16,98.18,98.14,98.16,25957.0,92.5495,92.5684,92.5306,92.5495,25957.0
2015-08-10 15:10:00,98.16,98.17,98.09,98.1,38317.0,92.5495,92.5589,92.4835,92.4929,38317.0
2015-08-10 15:15:00,98.1,98.11,98.07,98.07,33684.0,92.4929,92.5024,92.4646,92.4646,33684.0
2015-08-10 15:20:00,98.08,98.08,98.04,98.05,46082.0,92.4741,92.4741,92.4364,92.4458,46082.0
2015-08-10 15:25:00,98.04,98.05,97.96,97.96,43821.0,92.4364,92.4458,92.3609,92.3609,43821.0
2015-08-10 15:30:00,97.97,97.99,97.91,97.92,77503.0,92.3704,92.3892,92.3138,92.3232,77503.0
2015-08-10 15:35:00,97.92,97.95,97.87,97.88,52932.0,92.3232,92.3515,92.2761,92.2855,52932.0
2015-08-10 15:40:00,97.88,97.95,97.87,97.91,53124.0,92.2855,92.3515,92.2761,92.3138,53124.0
2015-08-10 15:45:00,97.91,97.97,97.9,97.93,77819.0,92.3138,92.3704,92.3044,92.3326,77819.0
2015-08-10 15:50:00,97.94,97.94,97.85,97.85,94660.0,92.3421,92.3421,92.2572,92.2572,94660.0
2015-08-10 15:55:00,97.86,98.06,97.8,98.06,177554.0,92.2666,92.4552,92.2101,92.4552,177554.0
2015-08-11 09:30:00,97.2,97.6,97.15,97.6,80897.0,91.6444,92.0215,91.5972,92.0215,80897.0
2015-08-11 09:35:00,97.6,97.65,97.23,97.42,33496.0,92.0215,92.0687,91.6727,91.8518,33496.0
2015-08-11 09:40:00,97.45,97.68,97.31,97.65,38069.0,91.8801,92.0969,91.7481,92.0687,38069.0
2015-08-11 09:45:00,97.62,97.67,97.38,97.6,56000.0,92.0404,92.0875,91.8141,92.0215,56000.0
2015-08-11 09:50:00,97.61,97.64,97.42,97.43,39076.0,92.0309,92.0592,91.8518,91.8612,39076.0
2015-08-11 09:55:00,97.44,97.53,97.4,97.5,77403.0,91.8707,91.9555,91.8329,91.9272,77403.0
2015-08-11 10:00:00,97.48,97.56,97.36,97.4,55281.0,91.9084,91.9838,91.7952,91.8329,55281.0
2015-08-11 10:05:00,97.39,97.51,97.33,97.47,52096.0,91.8235,91.9367,91.7669,91.8989,52096.0
2015-08-11 10:10:00,97.47,97.54,97.43,97.53,52461.0,91.8989,91.9649,91.8612,91.9555,52461.0
2015-08-11 10:15:00,97.51,97.64,97.49,97.63,50849.0,91.9367,92.0592,91.9178,92.0498,50849.0
2015-08-11 10:20:00,97.61,97.72,97.56,97.57,38560.0,92.0309,92.1347,91.9838,91.9932,38560.0
2015-08-11 10:25:00,97.57,97.66,97.52,97.6,74137.0,91.9932,92.0781,91.9461,92.0215,74137.0
2015-08-11 10:30:00,97.6,97.69,97.58,97.63,95478.0,92.0215,92.1064,92.0027,92.0498,95478.0
2015-08-11 10:35:00,97.62,97.65,97.56,97.58,31533.0,92.0404,92.0687,91.9838,92.0027,31533.0
2015-08-11 10:40:00,97.57,97.72,97.54,97.7,25929.0,91.9932,92.1347,91.9649,92.1158,25929.0
2015-08-11 10:45:00,97.69,97.77,97.67,97.7,21007.0,92.1064,92.1818,92.0875,92.1158,21007.0
2015-08-11 10:50:00,97.69,97.72,97.59,97.63,69261.0,92.1064,92.1347,92.0121,92.0498,69261.0
2015-08-11 10:55:00,97.64,97.67,97.54,97.56,31470.0,92.0592,92.0875,91.9649,91.9838,31470.0
2015-08-11 11:00:00,97.55,97.63,97.52,97.52,27053.0,91.9744,92.0498,91.9461,91.9461,27053.0
2015-08-11 11:05:00,97.51,97.51,97.43,97.51,52950.0,91.9367,91.9367,91.8612,91.9367,52950.0
2015-08-11 11:10:00,97.5,97.58,97.45,97.49,22036.0,91.9272,92.0027,91.8801,91.9178,22036.0
2015-08-11 11:15:00,97.49,97.58,97.43,97.57,33613.0,91.9178,92.0027,91.8612,91.9932,33613.0
2015-08-11 11:20:00,97.54,97.54,97.47,97.52,30954.0,91.9649,91.9649,91.8989,91.9461,30954.0
2015-08-11 11:25:00,97.51,97.51,97.46,97.49,31822.0,91.9367,91.9367,91.8895,91.9178,31822.0
2015-08-11 11:30:00,97.49,97.55,97.41,97.41,20870.0,91.9178,91.9744,91.8424,91.8424,20870.0
2015-08-11 11:35:00,97.44,97.44,97.33,97.33,18144.0,91.8707,91.8707,91.7669,91.7669,18144.0
2015-08-11 11:40:00,97.32,97.32,97.24,97.25,24939.0,91.7575,91.7575,91.6821,91.6915,24939.0
2015-08-11 11:45:00,97.26,97.32,97.05,97.05,44568.0,91.7009,91.7575,91.5029,91.5029,44568.0
2015-08-11 11:50:00,97.04,97.1,97.04,97.09,32174.0,91.4935,91.5501,91.4935,91.5407,32174.0
2015-08-11 11:55:00,97.06,97.12,97.06,97.09,28774.0,91.5124,91.5689,91.5124,91.5407,28774.0
2015-08-11 12:00:00,97.1,97.1,97.01,97.02,30635.0,91.5501,91.5501,91.4652,91.4747,30635.0
2015-08-11 12:05:00,97.02,97.08,97.0,97.07,19055.0,91.4747,91.5312,91.4558,91.5218,19055.0
2015-08-11 12:10:00,97.08,97.13,97.07,97.12,14905.0,91.5312,91.5784,91.5218,91.5689,14905.0
2015-08-11 12:15:00,97.11,97.14,97.08,97.08,16566.0,91.5595,91.5878,91.5312,91.5312,16566.0
2015-08-11 12:20:00,97.08,97.08,96.91,96.92,36450.0,91.5312,91.5312,91.3709,91.3804,36450.0
2015-08-11 12:25:00,96.91,96.97,96.88,96.94,17223.0,91.3709,91.4275,91.3427,91.3992,17223.0
2015-08-11 12:30:00,96.93,97.03,96.91,97.03,15391.0,91.3898,91.4841,91.3709,91.4841,15391.0
2015-08-11 12:35:00,97.02,97.02,96.95,96.99,20211.0,91.4747,91.4747,91.4087,91.4464,20211.0
2015-08-11 12:40:00,96.98,97.01,96.92,96.94,23546.0,91.4369,91.4652,91.3804,91.3992,23546.0
2015-08-11 12:45:00,96.94,96.95,96.88,96.89,20872.0,91.3992,91.4087,91.3427,91.3521,20872.0
2015-08-11 12:50:00,96.89,97.0,96.89,96.95,22201.0,91.3521,91.4558,91.3521,91.4087,22201.0
2015-08-11 12:55:00,96.96,96.97,96.86,96.9,26726.0,91.4181,91.4275,91.3238,91.3615,26726.0
2015-08-11 13:00:00,96.88,96.92,96.85,96.89,33973.0,91.3427,91.3804,91.3144,91.3521,33973.0
2015-08-11 13:05:00,96.89,96.92,96.78,96.82,32175.0,91.3521,91.3804,91.2484,91.2861,32175.0
2015-08-11 13:10:00,96.81,96.84,96.72,96.84,30694.0,91.2767,91.3049,91.1918,91.3049,30694.0
2015-08-11 13:15:00,96.82,96.83,96.7,96.79,30658.0,91.2861,91.2955,91.173,91.2578,30658.0
2015-08-11 13:20:00,96.78,96.83,96.71,96.83,16520.0,91.2484,91.2955,91.1824,91.2955,16520.0
2015-08-11 13:25:00,96.83,96.99,96.83,96.95,20462.0,91.2955,91.4464,91.2955,91.4087,20462.0
2015-08-11 13:30:00,96.95,96.95,96.89,96.9,15324.0,91.4087,91.4087,91.3521,91.3615,15324.0
2015-08-11 13:35:00,96.9,97.04,96.86,96.97,27122.0,91.3615,91.4935,91.3238,91.4275,27122.0
2015-08-11 13:40:00,96.96,97.01,96.95,96.95,12256.0,91.4181,91.4652,91.4087,91.4087,12256.0
2015-08-11 13:45:00,96.95,97.01,96.94,96.95,14185.0,91.4087,91.4652,91.3992,91.4087,14185.0
2015-08-11 13:50:00,96.95,96.96,96.89,96.91,13379.0,91.4087,91.4181,91.3521,91.3709,13379.0
2015-08-11 13:55:00,96.9,96.92,96.85,96.87,18674.0,91.3615,91.3804,91.3144,91.3332,18674.0
2015-08-11 14:00:00,96.86,96.87,96.76,96.77,18461.0,91.3238,91.3332,91.2295,91.2389,18461.0
2015-08-11 14:05:00,96.77,96.92,96.75,96.92,18042.0,91.2389,91.3804,91.2201,91.3804,18042.0
2015-08-11 14:10:00,96.92,96.92,96.82,96.82,17881.0,91.3804,91.3804,91.2861,91.2861,17881.0
2015-08-11 14:15:00,96.82,96.9,96.79,96.9,25814.0,91.2861,91.3615,91.2578,91.3615,25814.0
2015-08-11 14:20:00,96.91,97.0,96.88,96.97,21105.0,91.3709,91.4558,91.3427,91.4275,21105.0
2015-08-11 14:25:00,96.98,97.06,96.96,97.0,19880.0,91.4369,91.5124,91.4181,91.4558,19880.0
2015-08-11 14:30:00,96.99,97.05,96.98,96.98,21925.0,91.4464,91.5029,91.4369,91.4369,21925.0
2015-08-11 14:35:00,96.97,97.05,96.93,97.0,18169.0,91.4275,91.5029,91.3898,91.4558,18169.0
2015-08-11 14:40:00,97.0,97.07,96.99,97.06,18960.0,91.4558,91.5218,91.4464,91.5124,18960.0
2015-08-11 14:45:00,97.07,97.12,97.05,97.06,18184.0,91.5218,91.5689,91.5029,91.5124,18184.0
2015-08-11 14:50:00,97.06,97.09,96.99,97.09,20281.0,91.5124,91.5407,91.4464,91.5407,20281.0
2015-08-11 14:55:00,97.08,97.17,97.07,97.13,22866.0,91.5312,91.6161,91.5218,91.5784,22866.0
2015-08-11 15:00:00,97.13,97.21,97.1,97.1,32825.0,91.5784,91.6538,91.5501,91.5501,32825.0
2015-08-11 15:05:00,97.1,97.16,97.08,97.08,31228.0,91.5501,91.6067,91.5312,91.5312,31228.0
2015-08-11 15:10:00,97.08,97.23,97.06,97.21,25991.0,91.5312,91.6727,91.5124,91.6538,25991.0
2015-08-11 15:15:00,97.22,97.27,97.21,97.26,51776.0,91.6632,91.7104,91.6538,91.7009,51776.0
2015-08-11 15:20:00,97.26,97.26,97.17,97.21,38052.0,91.7009,91.7009,91.6161,91.6538,38052.0
2015-08-11 15:25:00,97.23,97.33,97.23,97.33,30466.0,91.6727,91.7669,91.6727,91.7669,30466.0
2015-08-11 15:30:00,97.33,97.35,97.21,97.22,80748.0,91.7669,91.7858,91.6538,91.6632,80748.0
2015-08-11 15:35:00,97.23,97.33,97.19,97.33,52613.0,91.6727,91.7669,91.6349,91.7669,52613.0
2015-08-11 15:40:00,97.34,97.37,97.26,97.3,54076.0,91.7764,91.8047,91.7009,91.7387,54076.0
2015-08-11 15:45:00,97.3,97.31,97.17,97.18,92625.0,91.7387,91.7481,91.6161,91.6255,92625.0
2015-08-11 15:50:00,97.17,97.28,97.17,97.23,129509.0,91.6161,91.7198,91.6161,91.6727,129509.0
2015-08-11 15:55:00,97.23,97.3,97.19,97.22,276411.0,91.6727,91.7387,91.6349,91.6632,276411.0
2015-08-12 09:30:00,96.56,96.79,96.5,96.72,110845.0,91.041,91.2578,90.9844,91.1918,110845.0
2015-08-12 09:35:00,96.63,96.67,96.0,96.28,64113.0,91.107,91.1447,90.513,90.777,64113.0
2015-08-12 09:40:00,96.27,96.36,96.19,96.24,41725.0,90.7675,90.8524,90.6921,90.7392,41725.0
2015-08-12 09:45:00,96.24,96.57,96.23,96.37,85292.0,90.7392,91.0504,90.7298,90.8618,85292.0
2015-08-12 09:50:00,96.36,96.4,96.19,96.3,86546.0,90.8524,90.8901,90.6921,90.7958,86546.0
2015-08-12 09:55:00,96.27,96.29,96.15,96.19,38336.0,90.7675,90.7864,90.6544,90.6921,38336.0
2015-08-12 10:00:00,96.19,96.31,96.14,96.27,95815.0,90.6921,90.8052,90.645,90.7675,95815.0
2015-08-12 10:05:00,96.28,96.32,96.05,96.06,48061.0,90.777,90.8147,90.5601,90.5695,48061.0
2015-08-12 10:10:00,96.04,96.15,95.85,95.85,63394.0,90.5507,90.6544,90.3715,90.3715,63394.0
2015-08-12 10:15:00,95.85,95.96,95.78,95.9,92797.0,90.3715,90.4752,90.3055,90.4187,92797.0
2015-08-12 10:20:00,95.93,95.93,95.5,95.53,90161.0,90.447,90.447,90.0415,90.0698,90161.0
2015-08-12 10:25:00,95.54,95.83,95.49,95.81,86258.0,90.0793,90.3527,90.0321,90.3338,86258.0
2015-08-12 10:30:00,95.81,95.92,95.74,95.79,73365.0,90.3338,90.4375,90.2678,90.315,73365.0
2015-08-12 10:35:00,95.79,96.03,95.76,96.03,57775.0,90.315,90.5412,90.2867,90.5412,57775.0
2015-08-12 10:40:00,96.03,96.12,96.01,96.03,30448.0,90.5412,90.6261,90.5224,90.5412,30448.0
2015-08-12 10:45:00,96.02,96.09,95.8,95.83,54080.0,90.5318,90.5978,90.3244,90.3527,54080.0
2015-08-12 10:50:00,95.82,95.86,95.65,95.65,21121.0,90.3432,90.381,90.183,90.183,21121.0
2015-08-12 10:55:00,95.68,95.78,95.66,95.76,27867.0,90.2113,90.3055,90.1924,90.2867,27867.0
2015-08-12 11:00:00,95.76,95.9,95.75,95.86,20038.0,90.2867,90.4187,90.2772,90.381,20038.0
2015-08-12 11:05:00,95.85,95.85,95.72,95.75,37357.0,90.3715,90.3715,90.249,90.2772,37357.0
2015-08-12 11:10:00,95.75,95.82,95.67,95.67,30058.0,90.2772,90.3432,90.2018,90.2018,30058.0
2015-08-12 11:15:00,95.7,95.88,95.6,95.86,93551.0,90.2301,90.3998,90.1358,90.381,93551.0
2015-08-12 11:20:00,95.85,95.88,95.71,95.71,24728.0,90.3715,90.3998,90.2395,90.2395,24728.0
2015-08-12 11:25:00,95.69,95.81,95.69,95.76,32278.0,90.2207,90.3338,90.2207,90.2867,32278.0
2015-08-12 11:30:00,95.78,95.81,95.68,95.71,34021.0,90.3055,90.3338,90.2113,90.2395,34021.0
2015-08-12 11:35:00,95.72,95.72,95.59,95.59,35080.0,90.249,90.249,90.1264,90.1264,35080.0
2015-08-12 11:40:00,95.59,95.62,95.47,95.5,44273.0,90.1264,90.1547,90.0133,90.0415,44273.0
2015-08-12 11:45:00,95.51,95.57,95.47,95.57,34019.0,90.051,90.1075,90.0133,90.1075,34019.0
2015-08-12 11:50:00,95.57,95.58,95.35,95.37,47144.0,90.1075,90.117,89.9001,89.919,47144.0
2015-08-12 11:55:00,95.38,95.47,95.35,95.37,31288.0,89.9284,90.0133,89.9001,89.919,31288.0
2015-08-12 12:00:00,95.35,95.36,95.27,95.3,36338.0,89.9001,89.9095,89.8247,89.853,36338.0
2015-08-12 12:05:00,95.32,95.47,95.31,95.47,29922.0,89.8718,90.0133,89.8624,90.0133,29922.0
2015-08-12 12:10:00,95.45,95.61,95.45,95.61,37810.0,89.9944,90.1453,89.9944,90.1453,37810.0
2015-08-12 12:15:00,95.61,95.73,95.59,95.71,21534.0,90.1453,90.2584,90.1264,90.2395,21534.0
2015-08-12 12:20:00,95.71,95.73,95.68,95.71,24592.0,90.2395,90.2584,90.2113,90.2395,24592.0
2015-08-12 12:25:00,95.71,95.81,95.66,95.79,40905.0,90.2395,90.3338,90.1924,90.315,40905.0
2015-08-12 12:30:00,95.79,95.91,95.75,95.91,41273.0,90.315,90.4281,90.2772,90.4281,41273.0
2015-08-12 12:35:00,95.92,95.98,95.9,95.96,47669.0,90.4375,90.4941,90.4187,90.4752,47669.0
2015-08-12 12:40:00,95.95,95.97,95.86,95.89,25620.0,90.4658,90.4847,90.381,90.4092,25620.0
2015-08-12 12:45:00,95.89,95.92,95.74,95.76,36908.0,90.4092,90.4375,90.2678,90.2867,36908.0
2015-08-12 12:50:00,95.74,95.8,95.69,95.77,21561.0,90.2678,90.3244,90.2207,90.2961,21561.0
2015-08-12 12:55:00,95.77,95.79,95.61,95.71,21579.0,90.2961,90.315,90.1453,90.2395,21579.0
2015-08-12 13:00:00,95.72,95.94,95.71,95.92,24908.0,90.249,90.4564,90.2395,90.4375,24908.0
2015-08-12 13:05:00,95.92,95.94,95.8,95.81,27471.0,90.4375,90.4564,90.3244,90.3338,27471.0
2015-08-12 13:10:00,95.84,95.87,95.79,95.82,22270.0,90.3621,90.3904,90.315,90.3432,22270.0
2015-08-12 13:15:00,95.83,96.03,95.82,96.01,29510.0,90.3527,90.5412,90.3432,90.5224,29510.0
2015-08-12 13:20:00,96.03,96.15,96.02,96.09,35982.0,90.5412,90.6544,90.5318,90.5978,35982.0
2015-08-12 13:25:00,96.1,96.11,95.91,95.92,24596.0,90.6072,90.6167,90.4281,90.4375,24596.0
2015-08-12 13:30:00,95.93,95.95,95.89,95.93,22854.0,90.447,90.4658,90.4092,90.447,22854.0
2015-08-12 13:35:00,95.93,95.99,95.92,95.98,28257.0,90.447,90.5035,90.4375,90.4941,28257.0
2015-08-12 13:40:00,95.98,96.03,95.98,96.02,24321.0,90.4941,90.5412,90.4941,90.5318,24321.0
2015-08-12 13:45:00,96.02,96.19,95.99,96.15,36275.0,90.5318,90.6921,90.5035,90.6544,36275.0
2015-08-12 13:50:00,96.14,96.3,96.13,96.3,76976.0,90.645,90.7958,90.6355,90.7958,76976.0
2015-08-12 13:55:00,96.3,96.39,96.28,96.3,41396.0,90.7958,90.8807,90.777,90.7958,41396.0
2015-08-12 14:00:00,96.31,96.31,96.14,96.19,23731.0,90.8052,90.8052,90.645,90.6921,23731.0
2015-08-12 14:05:00,96.19,96.32,96.16,96.32,22602.0,90.6921,90.8147,90.6638,90.8147,22602.0
2015-08-12 14:10:00,96.32,97.11,96.31,96.39,80947.0,90.8147,91.5595,90.8052,90.8807,80947.0
2015-08-12 14:15:00,96.39,96.43,96.33,96.37,36499.0,90.8807,90.9184,90.8241,90.8618,36499.0
2015-08-12 14:20:00,96.37,96.41,96.34,96.38,17798.0,90.8618,90.8995,90.8335,90.8712,17798.0
2015-08-12 14:25:00,96.38,96.39,96.18,96.24,27826.0,90.8712,90.8807,90.6827,90.7392,27826.0
2015-08-12 14:30:00,96.22,96.34,96.22,96.27,16007.0,90.7204,90.8335,90.7204,90.7675,16007.0
2015-08-12 14:35:00,96.28,96.61,96.28,96.61,18999.0,90.777,91.0881,90.777,91.0881,18999.0
2015-08-12 14:40:00,96.61,96.71,96.58,96.71,32342.0,91.0881,91.1824,91.0598,91.1824,32342.0
2015-08-12 14:45:00,96.7,96.83,96.68,96.83,18880.0,91.173,91.2955,91.1541,91.2955,18880.0
2015-08-12 14:50:00,96.82,96.83,96.7,96.83,43857.0,91.2861,91.2955,91.173,91.2955,43857.0
2015-08-12 14:55:00,96.83,96.88,96.78,96.86,22900.0,91.2955,91.3427,91.2484,91.3238,22900.0
2015-08-12 15:00:00,96.84,96.94,96.83,96.86,38045.0,91.3049,91.3992,91.2955,91.3238,38045.0
2015-08-12 15:05:00,96.85,96.98,96.84,96.97,31457.0,91.3144,91.4369,91.3049,91.4275,31457.0
2015-08-12 15:10:00,96.97,96.97,96.84,96.88,29836.0,91.4275,91.4275,91.3049,91.3427,29836.0
2015-08-12 15:15:00,96.88,96.9,96.84,96.89,29946.0,91.3427,91.3615,91.3049,91.3521,29946.0
2015-08-12 15:20:00,96.9,97.09,96.89,97.09,25207.0,91.3615,91.5407,91.3521,91.5407,25207.0
2015-08-12 15:25:00,97.08,97.22,97.06,97.19,41827.0,91.5312,91.6632,91.5124,91.6349,41827.0
2015-08-12 15:30:00,97.18,97.34,97.14,97.31,62649.0,91.6255,91.7764,91.5878,91.7481,62649.0
2015-08-12 15:35:00,97.33,97.33,97.08,97.1,67233.0,91.7669,91.7669,91.5312,91.5501,67233.0
2015-08-12 15:40:00,97.11,97.14,97.03,97.03,23671.0,91.5595,91.5878,91.4841,91.4841,23671.0
2015-08-12 15:45:00,97.02,97.02,96.9,96.91,50279.0,91.4747,91.4747,91.3615,91.3709,50279.0
2015-08-12 15:50:00,96.91,97.02,96.9,96.98,64218.0,91.3709,91.4747,91.3615,91.4369,64218.0
2015-08-12 15:55:00,96.98,97.04,96.92,97.04,116946.0,91.4369,91.4935,91.3804,91.4935,116946.0
2015-08-13 09:30:00,97.33,97.47,96.77,97.31,110928.0,91.7669,91.8989,91.2389,91.7481,110928.0
2015-08-13 09:35:00,97.31,97.54,97.28,97.4,104674.0,91.7481,91.9649,91.7198,91.8329,104674.0
2015-08-13 09:40:00,97.38,97.38,97.06,97.1,57022.0,91.8141,91.8141,91.5124,91.5501,57022.0
2015-08-13 09:45:00,97.09,97.19,96.99,97.05,22224.0,91.5407,91.6349,91.4464,91.5029,22224.0
2015-08-13 09:50:00,97.04,97.05,96.83,96.98,46018.0,91.4935,91.5029,91.2955,91.4369,46018.0
2015-08-13 09:55:00,96.96,96.99,96.82,96.93,44181.0,91.4181,91.4464,91.2861,91.3898,44181.0
2015-08-13 10:00:00,96.9,96.9,96.74,96.75,13902.0,91.3615,91.3615,91.2107,91.2201,13902.0
2015-08-13 10:05:00,96.74,96.94,96.71,96.92,65637.0,91.2107,91.3992,91.1824,91.3804,65637.0
2015-08-13 10:10:00,96.9,96.95,96.69,96.7,19646.0,91.3615,91.4087,91.1635,91.173,19646.0
2015-08-13 10:15:00,96.68,96.74,96.61,96.66,20314.0,91.1541,91.2107,91.0881,91.1352,20314.0
2015-08-13 10:20:00,96.64,96.73,96.58,96.65,94261.0,91.1164,91.2012,91.0598,91.1258,94261.0
2015-08-13 10:25:00,96.66,96.84,96.61,96.84,31090.0,91.1352,91.3049,91.0881,91.3049,31090.0
2015-08-13 10:30:00,96.82,97.0,96.78,96.89,17537.0,91.2861,91.4558,91.2484,91.3521,17537.0
2015-08-13 10:35:00,96.87,97.05,96.87,97.02,24641.0,91.3332,91.5029,91.3332,91.4747,24641.0
2015-08-13 10:40:00,97.05,97.13,96.97,97.01,33595.0,91.5029,91.5784,91.4275,91.4652,33595.0
2015-08-13 10:45:00,97.02,97.09,96.98,97.0,36599.0,91.4747,91.5407,91.4369,91.4558,36599.0
2015-08-13 10:50:00,97.0,97.14,96.97,97.14,11622.0,91.4558,91.5878,91.4275,91.5878,11622.0
2015-08-13 10:55:00,97.17,97.2,96.97,96.97,22870.0,91.6161,91.6444,91.4275,91.4275,22870.0
2015-08-13 11:00:00,96.98,97.08,96.92,96.96,11051.0,91.4369,91.5312,91.3804,91.4181,11051.0
2015-08-13 11:05:00,96.96,97.01,96.8,96.87,25826.0,91.4181,91.4652,91.2672,91.3332,25826.0
2015-08-13 11:10:00,96.87,96.91,96.78,96.84,20264.0,91.3332,91.3709,91.2484,91.3049,20264.0
2015-08-13 11:15:00,96.84,97.08,96.84,97.08,37617.0,91.3049,91.5312,91.3049,91.5312,37617.0
2015-08-13 11:20:00,97.08,97.1,97.01,97.04,11276.0,91.5312,91.5501,91.4652,91.4935,11276.0
2015-08-13 11:25:00,97.0,97.02,96.92,96.94,11196.0,91.4558,91.4747,91.3804,91.3992,11196.0
2015-08-13 11:30:00,96.94,96.98,96.87,96.98,7932.0,91.3992,91.4369,91.3332,91.4369,7932.0
2015-08-13 11:35:00,96.97,97.08,96.96,97.07,18141.0,91.4275,91.5312,91.4181,91.5218,18141.0
2015-08-13 11:40:00,97.07,97.21,97.04,97.2,23616.0,91.5218,91.6538,91.4935,91.6444,23616.0
2015-08-13 11:45:00,97.2,97.39,97.16,97.39,16573.0,91.6444,91.8235,91.6067,91.8235,16573.0
2015-08-13 11:50:00,97.38,97.45,97.38,97.43,25507.0,91.8141,91.8801,91.8141,91.8612,25507.0
2015-08-13 11:55:00,97.42,97.43,97.32,97.39,17794.0,91.8518,91.8612,91.7575,91.8235,17794.0
2015-08-13 12:00:00,97.41,97.45,97.34,97.43,11313.0,91.8424,91.8801,91.7764,91.8612,11313.0
2015-08-13 12:05:00,97.4,97.49,97.4,97.43,24784.0,91.8329,91.9178,91.8329,91.8612,24784.0
2015-08-13 12:10:00,97.45,97.55,97.41,97.55,20865.0,91.8801,91.9744,91.8424,91.9744,20865.0
2015-08-13 12:15:00,97.55,97.56,97.49,97.52,11065.0,91.9744,91.9838,91.9178,91.9461,11065.0
2015-08-13 12:20:00,97.51,97.6,97.51,97.54,15014.0,91.9367,92.0215,91.9367,91.9649,15014.0
2015-08-13 12:25:00,97.55,97.67,97.52,97.67,17419.0,91.9744,92.0875,91.9461,92.0875,17419.0
2015-08-13 12:30:00,97.66,97.71,97.64,97.71,8103.0,92.0781,92.1252,92.0592,92.1252,8103.0
2015-08-13 12:35:00,97.7,97.76,97.66,97.66,20517.0,92.1158,92.1724,92.0781,92.0781,20517.0
2015-08-13 12:40:00,97.67,97.7,97.58,97.62,20517.0,92.0875,92.1158,92.0027,92.0404,20517.0
2015-08-13 12:45:00,97.62,97.68,97.62,97.62,17728.0,92.0404,92.0969,92.0404,92.0404,17728.0
2015-08-13 12:50:00,97.62,97.67,97.6,97.65,14200.0,92.0404,92.0875,92.0215,92.0687,14200.0
2015-08-13 12:55:00,97.66,97.68,97.61,97.61,7306.0,92.0781,92.0969,92.0309,92.0309,7306.0
2015-08-13 13:00:00,97.64,97.77,97.63,97.77,9518.0,92.0592,92.1818,92.0498,92.1818,9518.0
2015-08-13 13:05:00,97.79,97.83,97.79,97.82,10482.0,92.2006,92.2384,92.2006,92.2289,10482.0
2015-08-13 13:10:00,97.83,97.85,97.8,97.84,6494.0,92.2384,92.2572,92.2101,92.2478,6494.0
2015-08-13 13:15:00,97.85,97.9,97.79,97.82,13178.0,92.2572,92.3044,92.2006,92.2289,13178.0
2015-08-13 13:20:00,97.81,97.84,97.77,97.77,13419.0,92.2195,92.2478,92.1818,92.1818,13419.0
2015-08-13 13:25:00,97.76,97.77,97.72,97.75,14159.0,92.1724,92.1818,92.1347,92.1629,14159.0
2015-08-13 13:30:00,97.75,97.75,97.71,97.72,8815.0,92.1629,92.1629,92.1252,92.1347,8815.0
2015-08-13 13:35:00,97.73,97.74,97.65,97.7,14704.0,92.1441,92.1535,92.0687,92.1158,14704.0
2015-08-13 13:40:00,97.72,97.72,97.61,97.64,9518.0,92.1347,92.1347,92.0309,92.0592,9518.0
2015-08-13 13:45:00,97.65,97.67,97.63,97.63,4960.0,92.0687,92.0875,92.0498,92.0498,4960.0
2015-08-13 13:50:00,97.62,97.63,97.49,97.52,16329.0,92.0404,92.0498,91.9178,91.9461,16329.0
2015-08-13 13:55:00,97.5,97.57,97.48,97.57,8783.0,91.9272,91.9932,91.9084,91.9932,8783.0
2015-08-13 14:00:00,97.58,97.66,97.53,97.63,15476.0,92.0027,92.0781,91.9555,92.0498,15476.0
2015-08-13 14:05:00,97.64,97.68,97.63,97.68,7185.0,92.0592,92.0969,92.0498,92.0969,7185.0
2015-08-13 14:10:00,97.68,97.74,97.67,97.72,14162.0,92.0969,92.1535,92.0875,92.1347,14162.0
2015-08-13 14:15:00,97.72,97.72,97.64,97.7,8756.0,92.1347,92.1347,92.0592,92.1158,8756.0
2015-08-13 14:20:00,97.68,97.75,97.68,97.74,10553.0,92.0969,92.1629,92.0969,92.1535,10553.0
2015-08-13 14:25:00,97.74,97.75,97.71,97.73,14983.0,92.1535,92.1629,92.1252,92.1441,14983.0
2015-08-13 14:30:00,97.73,97.75,97.73,97.73,10448.0,92.1441,92.1629,92.1441,92.1441,10448.0
2015-08-13 14:35:00,97.73,97.74,97.69,97.7,10773.0,92.1441,92.1535,92.1064,92.1158,10773.0
2015-08-13 14:40:00,97.7,97.73,97.69,97.72,12077.0,92.1158,92.1441,92.1064,92.1347,12077.0
2015-08-13 14:45:00,97.71,97.82,97.7,97.82,16431.0,92.1252,92.2289,92.1158,92.2289,16431.0
2015-08-13 14:50:00,97.83,97.87,97.82,97.85,16578.0,92.2384,92.2761,92.2289,92.2572,16578.0
2015-08-13 14:55:00,97.84,97.86,97.79,97.79,10113.0,92.2478,92.2666,92.2006,92.2006,10113.0
2015-08-13 15:00:00,97.78,97.81,97.75,97.76,15300.0,92.1912,92.2195,92.1629,92.1724,15300.0
2015-08-13 15:05:00,97.76,97.77,97.6,97.6,19209.0,92.1724,92.1818,92.0215,92.0215,19209.0
2015-08-13 15:10:00,97.61,97.63,97.54,97.59,18024.0,92.0309,92.0498,91.9649,92.0121,18024.0
2015-08-13 15:15:00,97.57,97.61,97.53,97.6,16215.0,91.9932,92.0309,91.9555,92.0215,16215.0
2015-08-13 15:20:00,97.6,97.62,97.47,97.47,26326.0,92.0215,92.0404,91.8989,91.8989,26326.0
2015-08-13 15:25:00,97.46,97.49,97.44,97.45,19545.0,91.8895,91.9178,91.8707,91.8801,19545.0
2015-08-13 15:30:00,97.45,97.47,97.29,97.32,33201.0,91.8801,91.8989,91.7292,91.7575,33201.0
2015-08-13 15:35:00,97.33,97.35,97.2,97.34,32631.0,91.7669,91.7858,91.6444,91.7764,32631.0
2015-08-13 15:40:00,97.34,97.38,97.21,97.27,32046.0,91.7764,91.8141,91.6538,91.7104,32046.0
2015-08-13 15:45:00,97.27,97.45,97.23,97.39,47919.0,91.7104,91.8801,91.6727,91.8235,47919.0
2015-08-13 15:50:00,97.38,97.46,97.33,97.45,46420.0,91.8141,91.8895,91.7669,91.8801,46420.0
2015-08-13 15:55:00,97.46,97.46,97.25,97.3,190243.0,91.8895,91.8895,91.6915,91.7387,190243.0
2015-08-14 09:30:00,97.23,97.27,97.0,97.09,49073.0,91.6727,91.7104,91.4558,91.5407,49073.0
2015-08-14 09:35:00,97.06,97.3,97.06,97.06,30224.0,91.5124,91.7387,91.5124,91.5124,30224.0
2015-08-14 09:40:00,97.06,97.07,96.86,97.02,59071.0,91.5124,91.5218,91.3238,91.4747,59071.0
2015-08-14 09:45:00,97.02,97.42,96.97,97.24,45535.0,91.4747,91.8518,91.4275,91.6821,45535.0
2015-08-14 09:50:00,97.25,97.8,97.25,97.68,31085.0,91.6915,92.2101,91.6915,92.0969,31085.0
2015-08-14 09:55:00,97.68,97.76,97.56,97.7,31967.0,92.0969,92.1724,91.9838,92.1158,31967.0
2015-08-14 10:00:00,97.69,97.71,97.56,97.59,22631.0,92.1064,92.1252,91.9838,92.0121,22631.0
2015-08-14 10:05:00,97.59,97.63,97.36,97.47,27186.0,92.0121,92.0498,91.7952,91.8989,27186.0
2015-08-14 10:10:00,97.46,97.49,97.35,97.46,67732.0,91.8895,91.9178,91.7858,91.8895,67732.0
2015-08-14 10:15:00,97.46,97.57,97.42,97.57,30459.0,91.8895,91.9932,91.8518,91.9932,30459.0
2015-08-14 10:20:00,97.58,97.68,97.58,97.64,13902.0,92.0027,92.0969,92.0027,92.0592,13902.0
2015-08-14 10:25:00,97.64,97.68,97.55,97.55,12156.0,92.0592,92.0969,91.9744,91.9744,12156.0
2015-08-14 10:30:00,97.58,97.72,97.58,97.68,13022.0,92.0027,92.1347,92.0027,92.0969,13022.0
2015-08-14 10:35:00,97.67,97.75,97.67,97.74,11065.0,92.0875,92.1629,92.0875,92.1535,11065.0
2015-08-14 10:40:00,97.75,97.78,97.67,97.69,21326.0,92.1629,92.1912,92.0875,92.1064,21326.0
2015-08-14 10:45:00,97.69,97.69,97.56,97.6,10932.0,92.1064,92.1064,91.9838,92.0215,10932.0
2015-08-14 10:50:00,97.62,97.67,97.6,97.64,12026.0,92.0404,92.0875,92.0215,92.0592,12026.0
2015-08-14 10:55:00,97.65,97.74,97.63,97.68,10649.0,92.0687,92.1535,92.0498,92.0969,10649.0
2015-08-14 11:00:00,97.67,97.67,97.57,97.58,19340.0,92.0875,92.0875,91.9932,92.0027,19340.0
2015-08-14 11:05:00,97.56,97.57,97.5,97.5,18220.0,91.9838,91.9932,91.9272,91.9272,18220.0
2015-08-14 11:10:00,97.53,97.57,97.47,97.5,12650.0,91.9555,91.9932,91.8989,91.9272,12650.0
2015-08-14 11:15:00,97.49,97.51,97.4,97.42,14673.0,91.9178,91.9367,91.8329,91.8518,14673.0
2015-08-14 11:20:00,97.45,97.48,97.4,97.48,14095.0,91.8801,91.9084,91.8329,91.9084,14095.0
2015-08-14 11:25:00,97.47,97.56,97.47,97.56,11509.0,91.8989,91.9838,91.8989,91.9838,11509.0
2015-08-14 11:30:00,97.56,97.57,97.5,97.53,12700.0,91.9838,91.9932,91.9272,91.9555,12700.0
2015-08-14 11:35:00,97.54,97.64,97.53,97.63,16088.0,91.9649,92.0592,91.9555,92.0498,16088.0
2015-08-14 11:40:00,97.64,97.77,97.64,97.77,17069.0,92.0592,92.1818,92.0592,92.1818,17069.0
2015-08-14 11:45:00,97.75,97.81,97.7,97.71,13253.0,92.1629,92.2195,92.1158,92.1252,13253.0
2015-08-14 11:50:00,97.7,97.71,97.66,97.69,8277.0,92.1158,92.1252,92.0781,92.1064,8277.0
2015-08-14 11:55:00,97.67,97.74,97.67,97.67,13474.0,92.0875,92.1535,92.0875,92.0875,13474.0
2015-08-14 12:00:00,97.68,97.74,97.63,97.68,14319.0,92.0969,92.1535,92.0498,92.0969,14319.0
2015-08-14 12:05:00,97.69,97.75,97.64,97.67,20118.0,92.1064,92.1629,92.0592,92.0875,20118.0
2015-08-14 12:10:00,97.67,97.69,97.63,97.66,9804.0,92.0875,92.1064,92.0498,92.0781,9804.0
2015-08-14 12:15:00,97.64,97.66,97.62,97.65,9570.0,92.0592,92.0781,92.0404,92.0687,9570.0
2015-08-14 12:20:00,97.65,97.71,97.61,97.64,9766.0,92.0687,92.1252,92.0309,92.0592,9766.0
2015-08-14 12:25:00,97.65,97.73,97.65,97.72,7574.0,92.0687,92.1441,92.0687,92.1347,7574.0
2015-08-14 12:30:00,97.73,97.82,97.72,97.8,6678.0,92.1441,92.2289,92.1347,92.2101,6678.0
2015-08-14 12:35:00,97.82,97.85,97.77,97.77,7935.0,92.2289,92.2572,92.1818,92.1818,7935.0
2015-08-14 12:40:00,97.77,97.82,97.74,97.78,7390.0,92.1818,92.2289,92.1535,92.1912,7390.0
2015-08-14 12:45:00,97.78,97.78,97.62,97.63,12785.0,92.1912,92.1912,92.0404,92.0498,12785.0
2015-08-14 12:50:00,97.61,97.65,97.6,97.64,3132.0,92.0309,92.0687,92.0215,92.0592,3132.0
2015-08-14 12:55:00,97.63,97.69,97.61,97.68,7635.0,92.0498,92.1064,92.0309,92.0969,7635.0
2015-08-14 13:00:00,97.7,97.71,97.66,97.71,6173.0,92.1158,92.1252,92.0781,92.1252,6173.0
2015-08-14 13:05:00,97.72,97.81,97.72,97.8,11765.0,92.1347,92.2195,92.1347,92.2101,11765.0
2015-08-14 13:10:00,97.8,97.88,97.76,97.87,11180.0,92.2101,92.2855,92.1724,92.2761,11180.0
2015-08-14 13:15:00,97.87,97.95,97.87,97.94,12826.0,92.2761,92.3515,92.2761,92.3421,12826.0
2015-08-14 13:20:00,97.94,98.0,97.92,97.94,19340.0,92.3421,92.3986,92.3232,92.3421,19340.0
2015-08-14 13:25:00,97.92,97.95,97.9,97.94,6153.0,92.3232,92.3515,92.3044,92.3421,6153.0
2015-08-14 13:30:00,97.93,98.04,97.93,98.02,15888.0,92.3326,92.4364,92.3326,92.4175,15888.0
2015-08-14 13:35:00,98.0,98.01,97.94,97.95,5988.0,92.3986,92.4081,92.3421,92.3515,5988.0
2015-08-14 13:40:00,97.97,98.01,97.94,97.98,11324.0,92.3704,92.4081,92.3421,92.3798,11324.0
2015-08-14 13:45:00,97.97,97.98,97.79,97.79,15691.0,92.3704,92.3798,92.2006,92.2006,15691.0
2015-08-14 13:50:00,97.79,97.85,97.76,97.81,14177.0,92.2006,92.2572,92.1724,92.2195,14177.0
2015-08-14 13:55:00,97.8,97.86,97.78,97.8,11769.0,92.2101,92.2666,92.1912,92.2101,11769.0
2015-08-14 14:00:00,97.82,97.83,97.8,97.82,11090.0,92.2289,92.2384,92.2101,92.2289,11090.0
2015-08-14 14:05:00,97.82,97.84,97.78,97.81,8537.0,92.2289,92.2478,92.1912,92.2195,8537.0
2015-08-14 14:10:00,97.81,97.9,97.81,97.89,16769.0,92.2195,92.3044,92.2195,92.2949,16769.0
2015-08-14 14:15:00,97.86,97.91,97.83,97.9,7916.0,92.2666,92.3138,92.2384,92.3044,7916.0
2015-08-14 14:20:00,97.89,97.95,97.89,97.95,12826.0,92.2949,92.3515,92.2949,92.3515,12826.0
2015-08-14 14:25:00,97.94,97.95,97.84,97.88,12946.0,92.3421,92.3515,92.2478,92.2855,12946.0
2015-08-14 14:30:00,97.88,97.88,97.81,97.86,12570.0,92.2855,92.2855,92.2195,92.2666,12570.0
2015-08-14 14:35:00,97.88,97.9,97.82,97.9,11453.0,92.2855,92.3044,92.2289,92.3044,11453.0
2015-08-14 14:40:00,97.89,97.91,97.85,97.85,10455.0,92.2949,92.3138,92.2572,92.2572,10455.0
2015-08-14 14:45:00,97.87,97.87,97.83,97.85,14051.0,92.2761,92.2761,92.2384,92.2572,14051.0
2015-08-14 14:50:00,97.85,97.85,97.77,97.79,18581.0,92.2572,92.2572,92.1818,92.2006,18581.0
2015-08-14 14:55:00,97.79,97.83,97.77,97.79,21155.0,92.2006,92.2384,92.1818,92.2006,21155.0
2015-08-14 15:00:00,97.8,97.92,97.79,97.92,18902.0,92.2101,92.3232,92.2006,92.3232,18902.0
2015-08-14 15:05:00,97.91,98.0,97.9,98.0,22377.0,92.3138,92.3986,92.3044,92.3986,22377.0
2015-08-14 15:10:00,98.0,98.01,97.97,97.99,12424.0,92.3986,92.4081,92.3704,92.3892,12424.0
2015-08-14 15:15:00,97.99,98.03,97.99,98.03,10520.0,92.3892,92.4269,92.3892,92.4269,10520.0
2015-08-14 15:20:00,98.02,98.07,98.01,98.01,33235.0,92.4175,92.4646,92.4081,92.4081,33235.0
2015-08-14 15:25:00,98.01,98.03,97.98,98.0,21648.0,92.4081,92.4269,92.3798,92.3986,21648.0
2015-08-14 15:30:00,97.99,98.0,97.94,97.95,44686.0,92.3892,92.3986,92.3421,92.3515,44686.0
2015-08-14 15:35:00,97.94,97.95,97.84,97.84,42412.0,92.3421,92.3515,92.2478,92.2478,42412.0
2015-08-14 15:40:00,97.85,97.85,97.8,97.82,38270.0,92.2572,92.2572,92.2101,92.2289,38270.0
2015-08-14 15:45:00,97.82,97.9,97.8,97.87,47617.0,92.2289,92.3044,92.2101,92.2761,47617.0
2015-08-14 15:50:00,97.87,97.87,97.79,97.8,31066.0,92.2761,92.2761,92.2006,92.2101,31066.0
2015-08-14 15:55:00,97.79,97.94,97.78,97.89,114452.0,92.2006,92.3421,92.1912,92.2949,114452.0
2015-08-17 09:30:00,97.56,97.83,97.3,97.3,45460.0,91.9838,92.2384,91.7387,91.7387,45460.0
2015-08-17 09:35:00,97.33,97.34,97.0,97.14,30388.0,91.7669,91.7764,91.4558,91.5878,30388.0
2015-08-17 09:40:00,97.22,97.34,97.11,97.15,53431.0,91.6632,91.7764,91.5595,91.5972,53431.0
2015-08-17 09:45:00,97.13,97.18,97.08,97.13,54814.0,91.5784,91.6255,91.5312,91.5784,54814.0
2015-08-17 09:50:00,97.1,97.11,96.92,96.92,28456.0,91.5501,91.5595,91.3804,91.3804,28456.0
2015-08-17 09:55:00,96.94,97.1,96.91,97.05,24284.0,91.3992,91.5501,91.3709,91.5029,24284.0
2015-08-17 10:00:00,97.01,97.07,96.83,96.86,40979.0,91.4652,91.5218,91.2955,91.3238,40979.0
2015-08-17 10:05:00,96.88,96.97,96.8,96.94,104451.0,91.3427,91.4275,91.2672,91.3992,104451.0
2015-08-17 10:10:00,96.94,97.14,96.93,97.14,31899.0,91.3992,91.5878,91.3898,91.5878,31899.0
2015-08-17 10:15:00,97.15,97.46,97.15,97.46,19959.0,91.5972,91.8895,91.5972,91.8895,19959.0
2015-08-17 10:20:00,97.46,97.52,97.35,97.39,25530.0,91.8895,91.9461,91.7858,91.8235,25530.0
2015-08-17 10:25:00,97.4,97.42,97.22,97.22,100040.0,91.8329,91.8518,91.6632,91.6632,100040.0
2015-08-17 10:30:00,97.24,97.39,97.21,97.33,16423.0,91.6821,91.8235,91.6538,91.7669,16423.0
2015-08-17 10:35:00,97.33,97.35,97.24,97.29,18714.0,91.7669,91.7858,91.6821,91.7292,18714.0
2015-08-17 10:40:00,97.28,97.35,97.27,97.35,6663.0,91.7198,91.7858,91.7104,91.7858,6663.0
2015-08-17 10:45:00,97.35,97.49,97.35,97.46,28963.0,91.7858,91.9178,91.7858,91.8895,28963.0
2015-08-17 10:50:00,97.46,97.52,97.46,97.52,16521.0,91.8895,91.9461,91.8895,91.9461,16521.0
2015-08-17 10:55:00,97.51,97.59,97.5,97.5,25898.0,91.9367,92.0121,91.9272,91.9272,25898.0
2015-08-17 11:00:00,97.5,97.61,97.49,97.58,33824.0,91.9272,92.0309,91.9178,92.0027,33824.0
2015-08-17 11:05:00,97.6,97.69,97.6,97.66,21945.0,92.0215,92.1064,92.0215,92.0781,21945.0
2015-08-17 11:10:00,97.66,97.69,97.58,97.63,14976.0,92.0781,92.1064,92.0027,92.0498,14976.0
2015-08-17 11:15:00,97.64,97.69,97.57,97.59,15236.0,92.0592,92.1064,91.9932,92.0121,15236.0
2015-08-17 11:20:00,97.6,97.63,97.49,97.53,77550.0,92.0215,92.0498,91.9178,91.9555,77550.0
2015-08-17 11:25:00,97.52,97.54,97.44,97.45,12335.0,91.9461,91.9649,91.8707,91.8801,12335.0
2015-08-17 11:30:00,97.45,97.53,97.43,97.48,40205.0,91.8801,91.9555,91.8612,91.9084,40205.0
2015-08-17 11:35:00,97.51,97.61,97.48,97.57,84644.0,91.9367,92.0309,91.9084,91.9932,84644.0
2015-08-17 11:40:00,97.59,97.61,97.53,97.61,28288.0,92.0121,92.0309,91.9555,92.0309,28288.0
2015-08-17 11:45:00,97.61,97.71,97.6,97.67,17014.0,92.0309,92.1252,92.0215,92.0875,17014.0
2015-08-17 11:50:00,97.67,97.68,97.51,97.52,19497.0,92.0875,92.0969,91.9367,91.9461,19497.0
2015-08-17 11:55:00,97.53,97.53,97.47,97.52,13777.0,91.9555,91.9555,91.8989,91.9461,13777.0
2015-08-17 12:00:00,97.52,97.55,97.46,97.49,16080.0,91.9461,91.9744,91.8895,91.9178,16080.0
2015-08-17 12:05:00,97.49,97.59,97.49,97.59,11425.0,91.9178,92.0121,91.9178,92.0121,11425.0
2015-08-17 12:10:00,97.59,97.64,97.57,97.59,12846.0,92.0121,92.0592,91.9932,92.0121,12846.0
2015-08-17 12:15:00,97.58,97.62,97.54,97.54,9071.0,92.0027,92.0404,91.9649,91.9649,9071.0
2015-08-17 12:20:00,97.54,97.62,97.54,97.6,18501.0,91.9649,92.0404,91.9649,92.0215,18501.0
2015-08-17 12:25:00,97.6,97.61,97.54,97.55,21352.0,92.0215,92.0309,91.9649,91.9744,21352.0
2015-08-17 12:30:00,97.55,97.57,97.52,97.53,10886.0,91.9744,91.9932,91.9461,91.9555,10886.0
2015-08-17 12:35:00,97.55,97.58,97.52,97.54,22913.0,91.9744,92.0027,91.9461,91.9649,22913.0
2015-08-17 12:40:00,97.55,97.58,97.53,97.57,29003.0,91.9744,92.0027,91.9555,91.9932,29003.0
2015-08-17 12:45:00,97.58,97.64,97.58,97.61,23282.0,92.0027,92.0592,92.0027,92.0309,23282.0
2015-08-17 12:50:00,97.61,97.63,97.57,97.6,42285.0,92.0309,92.0498,91.9932,92.0215,42285.0
2015-08-17 12:55:00,97.6,97.76,97.6,97.73,32358.0,92.0215,92.1724,92.0215,92.1441,32358.0
2015-08-17 13:00:00,97.75,97.79,97.69,97.76,47706.0,92.1629,92.2006,92.1064,92.1724,47706.0
2015-08-17 13:05:00,97.77,97.82,97.73,97.75,43080.0,92.1818,92.2289,92.1441,92.1629,43080.0
2015-08-17 13:10:00,97.75,97.78,97.71,97.78,27197.0,92.1629,92.1912,92.1252,92.1912,27197.0
2015-08-17 13:15:00,97.78,97.81,97.76,97.76,14739.0,92.1912,92.2195,92.1724,92.1724,14739.0
2015-08-17 13:20:00,97.76,97.82,97.75,97.81,10075.0,92.1724,92.2289,92.1629,92.2195,10075.0
2015-08-17 13:25:00,97.81,97.92,97.79,97.88,22133.0,92.2195,92.3232,92.2006,92.2855,22133.0
2015-08-17 13:30:00,97.88,97.89,97.84,97.87,12003.0,92.2855,92.2949,92.2478,92.2761,12003.0
2015-08-17 13:35:00,97.87,97.94,97.85,97.94,20296.0,92.2761,92.3421,92.2572,92.3421,20296.0
2015-08-17 13:40:00,97.94,97.95,97.91,97.94,14045.0,92.3421,92.3515,92.3138,92.3421,14045.0
2015-08-17 13:45:00,97.94,97.94,97.89,97.9,9278.0,92.3421,92.3421,92.2949,92.3044,9278.0
2015-08-17 13:50:00,97.91,97.95,97.9,97.92,14468.0,92.3138,92.3515,92.3044,92.3232,14468.0
2015-08-17 13:55:00,97.92,97.94,97.88,97.89,17170.0,92.3232,92.3421,92.2855,92.2949,17170.0
2015-08-17 14:00:00,97.9,97.92,97.89,97.91,7573.0,92.3044,92.3232,92.2949,92.3138,7573.0
2015-08-17 14:05:00,97.91,97.92,97.82,97.84,12987.0,92.3138,92.3232,92.2289,92.2478,12987.0
2015-08-17 14:10:00,97.84,97.85,97.8,97.81,12895.0,92.2478,92.2572,92.2101,92.2195,12895.0
2015-08-17 14:15:00,97.81,97.85,97.76,97.82,14882.0,92.2195,92.2572,92.1724,92.2289,14882.0
2015-08-17 14:20:00,97.81,97.86,97.8,97.83,11881.0,92.2195,92.2666,92.2101,92.2384,11881.0
2015-08-17 14:25:00,97.84,97.85,97.76,97.76,7133.0,92.2478,92.2572,92.1724,92.1724,7133.0
2015-08-17 14:30:00,97.77,97.81,97.75,97.79,11247.0,92.1818,92.2195,92.1629,92.2006,11247.0
2015-08-17 14:35:00,97.8,97.84,97.79,97.83,9300.0,92.2101,92.2478,92.2006,92.2384,9300.0
2015-08-17 14:40:00,97.83,97.93,97.83,97.9,25211.0,92.2384,92.3326,92.2384,92.3044,25211.0
2015-08-17 14:45:00,97.91,97.93,97.86,97.89,14353.0,92.3138,92.3326,92.2666,92.2949,14353.0
2015-08-17 14:50:00,97.89,97.91,97.86,97.9,11851.0,92.2949,92.3138,92.2666,92.3044,11851.0
2015-08-17 14:55:00,97.9,97.9,97.86,97.88,15650.0,92.3044,92.3044,92.2666,92.2855,15650.0
2015-08-17 15:00:00,97.89,97.9,97.87,97.9,17290.0,92.2949,92.3044,92.2761,92.3044,17290.0
2015-08-17 15:05:00,97.9,97.91,97.85,97.88,20441.0,92.3044,92.3138,92.2572,92.2855,20441.0
2015-08-17 15:10:00,97.88,97.91,97.86,97.89,23059.0,92.2855,92.3138,92.2666,92.2949,23059.0
2015-08-17 15:15:00,97.89,97.89,97.81,97.83,17567.0,92.2949,92.2949,92.2195,92.2384,17567.0
2015-08-17 15:20:00,97.83,97.84,97.8,97.82,15942.0,92.2384,92.2478,92.2101,92.2289,15942.0
2015-08-17 15:25:00,97.82,97.84,97.82,97.83,21337.0,92.2289,92.2478,92.2289,92.2384,21337.0
2015-08-17 15:30:00,97.84,97.88,97.84,97.87,25202.0,92.2478,92.2855,92.2478,92.2761,25202.0
2015-08-17 15:35:00,97.87,97.88,97.78,97.81,21756.0,92.2761,92.2855,92.1912,92.2195,21756.0
2015-08-17 15:40:00,97.8,97.87,97.79,97.87,28641.0,92.2101,92.2761,92.2006,92.2761,28641.0
2015-08-17 15:45:00,97.86,97.88,97.85,97.86,37018.0,92.2666,92.2855,92.2572,92.2666,37018.0
2015-08-17 15:50:00,97.86,97.91,97.86,97.89,44762.0,92.2666,92.3138,92.2666,92.2949,44762.0
2015-08-17 15:55:00,97.9,97.92,97.84,97.88,82385.0,92.3044,92.3232,92.2478,92.2855,82385.0
2015-08-18 09:30:00,97.68,97.95,97.6,97.95,80670.0,92.0969,92.3515,92.0215,92.3515,80670.0
2015-08-18 09:35:00,97.97,98.11,97.9,98.05,49860.0,92.3704,92.5024,92.3044,92.4458,49860.0
2015-08-18 09:40:00,98.03,98.04,97.86,97.97,19384.0,92.4269,92.4364,92.2666,92.3704,19384.0
2015-08-18 09:45:00,97.93,97.93,97.78,97.83,26876.0,92.3326,92.3326,92.1912,92.2384,26876.0
2015-08-18 09:50:00,97.84,97.85,97.74,97.78,22257.0,92.2478,92.2572,92.1535,92.1912,22257.0
2015-08-18 09:55:00,97.77,97.85,97.74,97.82,31483.0,92.1818,92.2572,92.1535,92.2289,31483.0
2015-08-18 10:00:00,97.8,97.82,97.69,97.78,12880.0,92.2101,92.2289,92.1064,92.1912,12880.0
2015-08-18 10:05:00,97.8,97.82,97.72,97.77,16197.0,92.2101,92.2289,92.1347,92.1818,16197.0
2015-08-18 10:10:00,97.77,97.77,97.65,97.74,25292.0,92.1818,92.1818,92.0687,92.1535,25292.0
2015-08-18 10:15:00,97.72,97.81,97.66,97.81,16134.0,92.1347,92.2195,92.0781,92.2195,16134.0
2015-08-18 10:20:00,97.82,97.91,97.82,97.88,8900.0,92.2289,92.3138,92.2289,92.2855,8900.0
2015-08-18 10:25:00,97.88,97.88,97.73,97.74,7509.0,92.2855,92.2855,92.1441,92.1535,7509.0
2015-08-18 10:30:00,97.71,97.89,97.71,97.89,11642.0,92.1252,92.2949,92.1252,92.2949,11642.0
2015-08-18 10:35:00,97.86,97.86,97.68,97.72,11666.0,92.2666,92.2666,92.0969,92.1347,11666.0
2015-08-18 10:40:00,97.72,97.75,97.66,97.73,16572.0,92.1347,92.1629,92.0781,92.1441,16572.0
2015-08-18 10:45:00,97.73,97.84,97.72,97.84,17907.0,92.1441,92.2478,92.1347,92.2478,17907.0
2015-08-18 10:50:00,97.84,97.87,97.81,97.87,9363.0,92.2478,92.2761,92.2195,92.2761,9363.0
2015-08-18 10:55:00,97.89,97.96,97.88,97.95,17027.0,92.2949,92.3609,92.2855,92.3515,17027.0
2015-08-18 11:00:00,97.94,97.94,97.71,97.75,17810.0,92.3421,92.3421,92.1252,92.1629,17810.0
2015-08-18 11:05:00,97.75,97.79,97.68,97.72,16055.0,92.1629,92.2006,92.0969,92.1347,16055.0
2015-08-18 11:10:00,97.71,97.82,97.7,97.8,19307.0,92.1252,92.2289,92.1158,92.2101,19307.0
2015-08-18 11:15:00,97.82,97.89,97.76,97.84,32714.0,92.2289,92.2949,92.1724,92.2478,32714.0
2015-08-18 11:20:00,97.86,97.92,97.78,97.78,8721.0,92.2666,92.3232,92.1912,92.1912,8721.0
2015-08-18 11:25:00,97.81,97.84,97.75,97.77,12919.0,92.2195,92.2478,92.1629,92.1818,12919.0
2015-08-18 11:30:00,97.77,97.8,97.71,97.74,7158.0,92.1818,92.2101,92.1252,92.1535,7158.0
2015-08-18 11:35:00,97.73,97.79,97.73,97.76,27896.0,92.1441,92.2006,92.1441,92.1724,27896.0
2015-08-18 11:40:00,97.76,97.81,97.72,97.76,9463.0,92.1724,92.2195,92.1347,92.1724,9463.0
2015-08-18 11:45:00,97.75,97.81,97.73,97.81,12416.0,92.1629,92.2195,92.1441,92.2195,12416.0
2015-08-18 11:50:00,97.82,97.84,97.77,97.84,9002.0,92.2289,92.2478,92.1818,92.2478,9002.0
2015-08-18 11:55:00,97.83,97.91,97.83,97.91,9112.0,92.2384,92.3138,92.2384,92.3138,9112.0
2015-08-18 12:00:00,97.91,97.91,97.86,97.86,15027.0,92.3138,92.3138,92.2666,92.2666,15027.0
2015-08-18 12:05:00,97.87,97.89,97.81,97.86,20681.0,92.2761,92.2949,92.2195,92.2666,20681.0
2015-08-18 12:10:00,97.87,97.89,97.86,97.87,11325.0,92.2761,92.2949,92.2666,92.2761,11325.0
2015-08-18 12:15:00,97.88,97.9,97.86,97.89,7105.0,92.2855,92.3044,92.2666,92.2949,7105.0
2015-08-18 12:20:00,97.89,97.91,97.87,97.91,9103.0,92.2949,92.3138,92.2761,92.3138,9103.0
2015-08-18 12:25:00,97.91,97.98,97.91,97.93,15185.0,92.3138,92.3798,92.3138,92.3326,15185.0
2015-08-18 12:30:00,97.94,97.94,97.89,97.91,4800.0,92.3421,92.3421,92.2949,92.3138,4800.0
2015-08-18 12:35:00,97.93,97.96,97.91,97.94,8103.0,92.3326,92.3609,92.3138,92.3421,8103.0
2015-08-18 12:40:00,97.95,97.95,97.85,97.85,7505.0,92.3515,92.3515,92.2572,92.2572,7505.0
2015-08-18 12:45:00,97.86,97.88,97.83,97.85,12678.0,92.2666,92.2855,92.2384,92.2572,12678.0
2015-08-18 12:50:00,97.85,97.9,97.85,97.87,7918.0,92.2572,92.3044,92.2572,92.2761,7918.0
2015-08-18 12:55:00,97.86,97.87,97.73,97.73,6963.0,92.2666,92.2761,92.1441,92.1441,6963.0
2015-08-18 13:00:00,97.74,97.75,97.66,97.74,8431.0,92.1535,92.1629,92.0781,92.1535,8431.0
2015-08-18 13:05:00,97.75,97.78,97.71,97.76,6755.0,92.1629,92.1912,92.1252,92.1724,6755.0
2015-08-18 13:10:00,97.73,97.77,97.72,97.74,10391.0,92.1441,92.1818,92.1347,92.1535,10391.0
2015-08-18 13:15:00,97.73,97.79,97.73,97.75,12104.0,92.1441,92.2006,92.1441,92.1629,12104.0
2015-08-18 13:20:00,97.74,97.76,97.7,97.75,10438.0,92.1535,92.1724,92.1158,92.1629,10438.0
2015-08-18 13:25:00,97.74,97.75,97.73,97.74,13000.0,92.1535,92.1629,92.1441,92.1535,13000.0
2015-08-18 13:30:00,97.75,97.76,97.66,97.69,17757.0,92.1629,92.1724,92.0781,92.1064,17757.0
2015-08-18 13:35:00,97.7,97.7,97.67,97.68,11197.0,92.1158,92.1158,92.0875,92.0969,11197.0
2015-08-18 13:40:00,97.68,97.74,97.67,97.7,19339.0,92.0969,92.1535,92.0875,92.1158,19339.0
2015-08-18 13:45:00,97.69,97.7,97.61,97.63,12130.0,92.1064,92.1158,92.0309,92.0498,12130.0
2015-08-18 13:50:00,97.62,97.68,97.58,97.65,20467.0,92.0404,92.0969,92.0027,92.0687,20467.0
2015-08-18 13:55:00,97.66,97.7,97.63,97.67,17371.0,92.0781,92.1158,92.0498,92.0875,17371.0
2015-08-18 14:00:00,97.66,97.66,97.55,97.57,33042.0,92.0781,92.0781,91.9744,91.9932,33042.0
2015-08-18 14:05:00,97.57,97.58,97.54,97.57,29152.0,91.9932,92.0027,91.9649,91.9932,29152.0
2015-08-18 14:10:00,97.58,97.64,97.55,97.64,24110.0,92.0027,92.0592,91.9744,92.0592,24110.0
2015-08-18 14:15:00,97.63,97.64,97.59,97.61,65308.0,92.0498,92.0592,92.0121,92.0309,65308.0
2015-08-18 14:20:00,97.61,97.63,97.58,97.59,19893.0,92.0309,92.0498,92.0027,92.0121,19893.0
2015-08-18 14:25:00,97.6,97.63,97.58,97.6,32656.0,92.0215,92.0498,92.0027,92.0215,32656.0
2015-08-18 14:30:00,97.6,97.6,97.55,97.57,38335.0,92.0215,92.0215,91.9744,91.9932,38335.0
2015-08-18 14:35:00,97.55,97.61,97.53,97.6,31884.0,91.9744,92.0309,91.9555,92.0215,31884.0
2015-08-18 14:40:00,97.6,97.61,97.52,97.54,15552.0,92.0215,92.0309,91.9461,91.9649,15552.0
2015-08-18 14:45:00,97.53,97.6,97.5,97.58,45484.0,91.9555,92.0215,91.9272,92.0027,45484.0
2015-08-18 14:50:00,97.58,97.59,97.5,97.57,25120.0,92.0027,92.0121,91.9272,91.9932,25120.0
2015-08-18 14:55:00,97.58,97.61,97.53,97.58,27759.0,92.0027,92.0309,91.9555,92.0027,27759.0
2015-08-18 15:00:00,97.58,97.63,97.57,97.62,24743.0,92.0027,92.0498,91.9932,92.0404,24743.0
2015-08-18 15:05:00,97.61,97.63,97.57,97.6,53423.0,92.0309,92.0498,91.9932,92.0215,53423.0
2015-08-18 15:10:00,97.59,97.61,97.5,97.61,31156.0,92.0121,92.0309,91.9272,92.0309,31156.0
2015-08-18 15:15:00,97.61,97.65,97.59,97.62,21758.0,92.0309,92.0687,92.0121,92.0404,21758.0
2015-08-18 15:20:00,97.63,97.65,97.56,97.56,23737.0,92.0498,92.0687,91.9838,91.9838,23737.0
2015-08-18 15:25:00,97.57,97.65,97.56,97.64,19584.0,91.9932,92.0687,91.9838,92.0592,19584.0
2015-08-18 15:30:00,97.65,97.66,97.55,97.57,20920.0,92.0687,92.0781,91.9744,91.9932,20920.0
2015-08-18 15:35:00,97.57,97.64,97.57,97.61,20454.0,91.9932,92.0592,91.9932,92.0309,20454.0
2015-08-18 15:40:00,97.6,97.61,97.52,97.56,33049.0,92.0215,92.0309,91.9461,91.9838,33049.0
2015-08-18 15:45:00,97.55,97.66,97.54,97.63,43587.0,91.9744,92.0781,91.9649,92.0498,43587.0
2015-08-18 15:50:00,97.63,97.71,97.63,97.64,50000.0,92.0498,92.1252,92.0498,92.0592,50000.0
2015-08-18 15:55:00,97.63,97.64,97.54,97.57,237676.0,92.0498,92.0592,91.9649,91.9932,237676.0
2015-08-19 09:30:00,97.15,97.37,97.01,97.07,78361.0,91.5972,91.8047,91.4652,91.5218,78361.0
2015-08-19 09:35:00,97.12,97.12,96.84,96.93,63571.0,91.5689,91.5689,91.3049,91.3898,63571.0
2015-08-19 09:40:00,96.91,96.93,96.75,96.78,58937.0,91.3709,91.3898,91.2201,91.2484,58937.0
2015-08-19 09:45:00,96.78,96.82,96.6,96.6,78815.0,91.2484,91.2861,91.0787,91.0787,78815.0
2015-08-19 09:50:00,96.62,96.64,96.43,96.51,79343.0,91.0975,91.1164,90.9184,90.9938,79343.0
2015-08-19 09:55:00,96.49,96.59,96.37,96.38,78134.0,90.975,91.0692,90.8618,90.8712,78134.0
2015-08-19 10:00:00,96.38,96.55,96.38,96.52,66070.0,90.8712,91.0315,90.8712,91.0032,66070.0
2015-08-19 10:05:00,96.53,96.57,96.44,96.53,42699.0,91.0127,91.0504,90.9278,91.0127,42699.0
2015-08-19 10:10:00,96.52,96.56,96.37,96.41,49771.0,91.0032,91.041,90.8618,90.8995,49771.0
2015-08-19 10:15:00,96.42,96.44,96.21,96.26,38909.0,90.909,90.9278,90.711,90.7581,38909.0
2015-08-19 10:20:00,96.25,96.34,96.19,96.31,28730.0,90.7487,90.8335,90.6921,90.8052,28730.0
2015-08-19 10:25:00,96.32,96.4,96.28,96.4,24587.0,90.8147,90.8901,90.777,90.8901,24587.0
2015-08-19 10:30:00,96.38,96.53,96.32,96.53,30214.0,90.8712,91.0127,90.8147,91.0127,30214.0
2015-08-19 10:35:00,96.53,96.53,96.4,96.43,29483.0,91.0127,91.0127,90.8901,90.9184,29483.0
2015-08-19 10:40:00,96.43,96.51,96.29,96.34,24256.0,90.9184,90.9938,90.7864,90.8335,24256.0
2015-08-19 10:45:00,96.33,96.36,96.18,96.33,22178.0,90.8241,90.8524,90.6827,90.8241,22178.0
2015-08-19 10:50:00,96.32,96.32,96.16,96.19,32244.0,90.8147,90.8147,90.6638,90.6921,32244.0
2015-08-19 10:55:00,96.19,96.3,96.18,96.27,27742.0,90.6921,90.7958,90.6827,90.7675,27742.0
2015-08-19 11:00:00,96.28,96.47,96.25,96.41,38759.0,90.777,90.9561,90.7487,90.8995,38759.0
2015-08-19 11:05:00,96.4,96.5,96.39,96.43,15030.0,90.8901,90.9844,90.8807,90.9184,15030.0
2015-08-19 11:10:00,96.44,96.53,96.4,96.4,21765.0,90.9278,91.0127,90.8901,90.8901,21765.0
2015-08-19 11:15:00,96.41,96.47,96.38,96.44,17840.0,90.8995,90.9561,90.8712,90.9278,17840.0
2015-08-19 11:20:00,96.43,96.5,96.42,96.49,23536.0,90.9184,90.9844,90.909,90.975,23536.0
2015-08-19 11:25:00,96.49,96.49,96.35,96.42,36447.0,90.975,90.975,90.843,90.909,36447.0
2015-08-19 11:30:00,96.4,96.46,96.38,96.46,27513.0,90.8901,90.9467,90.8712,90.9467,27513.0
2015-08-19 11:35:00,96.48,96.53,96.46,96.49,42521.0,90.9655,91.0127,90.9467,90.975,42521.0
2015-08-19 11:40:00,96.49,96.5,96.45,96.48,28999.0,90.975,90.9844,90.9372,90.9655,28999.0
2015-08-19 11:45:00,96.48,96.49,96.35,96.37,33577.0,90.9655,90.975,90.843,90.8618,33577.0
2015-08-19 11:50:00,96.37,96.47,96.37,96.47,15479.0,90.8618,90.9561,90.8618,90.9561,15479.0
2015-08-19 11:55:00,96.47,96.52,96.45,96.5,33029.0,90.9561,91.0032,90.9372,90.9844,33029.0
2015-08-19 12:00:00,96.5,96.52,96.44,96.45,16832.0,90.9844,91.0032,90.9278,90.9372,16832.0
2015-08-19 12:05:00,96.47,96.51,96.45,96.5,13389.0,90.9561,90.9938,90.9372,90.9844,13389.0
2015-08-19 12:10:00,96.51,96.52,96.43,96.43,19497.0,90.9938,91.0032,90.9184,90.9184,19497.0
2015-08-19 12:15:00,96.42,96.42,96.3,96.33,20629.0,90.909,90.909,90.7958,90.8241,20629.0
2015-08-19 12:20:00,96.33,96.4,96.29,96.39,13318.0,90.8241,90.8901,90.7864,90.8807,13318.0
2015-08-19 12:25:00,96.4,96.45,96.39,96.43,7639.0,90.8901,90.9372,90.8807,90.9184,7639.0
2015-08-19 12:30:00,96.44,96.6,96.42,96.59,18240.0,90.9278,91.0787,90.909,91.0692,18240.0
2015-08-19 12:35:00,96.58,96.66,96.54,96.66,12286.0,91.0598,91.1352,91.0221,91.1352,12286.0
2015-08-19 12:40:00,96.68,96.78,96.6,96.6,23886.0,91.1541,91.2484,91.0787,91.0787,23886.0
2015-08-19 12:45:00,96.61,96.62,96.53,96.58,17467.0,91.0881,91.0975,91.0127,91.0598,17467.0
2015-08-19 12:50:00,96.59,96.66,96.51,96.63,24278.0,91.0692,91.1352,90.9938,91.107,24278.0
2015-08-19 12:55:00,96.62,96.64,96.54,96.57,13196.0,91.0975,91.1164,91.0221,91.0504,13196.0
2015-08-19 13:00:00,96.57,96.6,96.5,96.6,34995.0,91.0504,91.0787,90.9844,91.0787,34995.0
2015-08-19 13:05:00,96.61,96.64,96.56,96.63,17333.0,91.0881,91.1164,91.041,91.107,17333.0
2015-08-19 13:10:00,96.63,96.7,96.6,96.68,24685.0,91.107,91.173,91.0787,91.1541,24685.0
2015-08-19 13:15:00,96.7,96.8,96.68,96.79,15881.0,91.173,91.2672,91.1541,91.2578,15881.0
2015-08-19 13:20:00,96.8,96.85,96.72,96.76,25371.0,91.2672,91.3144,91.1918,91.2295,25371.0
2015-08-19 13:25:00,96.76,96.76,96.59,96.6,17895.0,91.2295,91.2295,91.0692,91.0787,17895.0
2015-08-19 13:30:00,96.59,96.72,96.56,96.7,17851.0,91.0692,91.1918,91.041,91.173,17851.0
2015-08-19 13:35:00,96.71,96.77,96.59,96.72,24539.0,91.1824,91.2389,91.0692,91.1918,24539.0
2015-08-19 13:40:00,96.72,96.85,96.7,96.8,22287.0,91.1918,91.3144,91.173,91.2672,22287.0
2015-08-19 13:45:00,96.79,96.9,96.73,96.78,67721.0,91.2578,91.3615,91.2012,91.2484,67721.0
2015-08-19 13:50:00,96.78,96.86,96.71,96.77,82535.0,91.2484,91.3238,91.1824,91.2389,82535.0
2015-08-19 13:55:00,96.77,96.79,96.62,96.64,22554.0,91.2389,91.2578,91.0975,91.1164,22554.0
2015-08-19 14:00:00,96.63,96.91,96.61,96.88,30938.0,91.107,91.3709,91.0881,91.3427,30938.0
2015-08-19 14:05:00,96.86,97.12,96.84,97.09,42809.0,91.3238,91.5689,91.3049,91.5407,42809.0
2015-08-19 14:10:00,97.09,97.48,97.09,97.3,100965.0,91.5407,91.9084,91.5407,91.7387,100965.0
2015-08-19 14:15:00,97.28,97.28,97.13,97.17,32528.0,91.7198,91.7198,91.5784,91.6161,32528.0
2015-08-19 14:20:00,97.15,97.22,97.0,97.04,180569.0,91.5972,91.6632,91.4558,91.4935,180569.0
2015-08-19 14:25:00,97.02,97.05,96.7,96.72,145595.0,91.4747,91.5029,91.173,91.1918,145595.0
2015-08-19 14:30:00,96.71,96.98,96.7,96.97,60965.0,91.1824,91.4369,91.173,91.4275,60965.0
2015-08-19 14:35:00,96.97,97.19,96.97,97.14,35646.0,91.4275,91.6349,91.4275,91.5878,35646.0
2015-08-19 14:40:00,97.14,97.18,96.98,97.0,29518.0,91.5878,91.6255,91.4369,91.4558,29518.0
2015-08-19 14:45:00,97.0,97.0,96.87,97.0,18007.0,91.4558,91.4558,91.3332,91.4558,18007.0
2015-08-19 14:50:00,97.0,97.0,96.8,96.82,26751.0,91.4558,91.4558,91.2672,91.2861,26751.0
2015-08-19 14:55:00,96.84,96.85,96.57,96.67,30348.0,91.3049,91.3144,91.0504,91.1447,30348.0
2015-08-19 15:00:00,96.65,96.65,96.53,96.57,37519.0,91.1258,91.1258,91.0127,91.0504,37519.0
2015-08-19 15:05:00,96.56,96.78,96.55,96.75,24085.0,91.041,91.2484,91.0315,91.2201,24085.0
2015-08-19 15:10:00,96.75,96.81,96.68,96.74,26875.0,91.2201,91.2767,91.1541,91.2107,26875.0
2015-08-19 15:15:00,96.73,96.74,96.62,96.7,44484.0,91.2012,91.2107,91.0975,91.173,44484.0
2015-08-19 15:20:00,96.69,96.88,96.67,96.81,35804.0,91.1635,91.3427,91.1447,91.2767,35804.0
2015-08-19 15:25:00,96.82,96.88,96.78,96.88,39520.0,91.2861,91.3427,91.2484,91.3427,39520.0
2015-08-19 15:30:00,96.88,96.94,96.82,96.88,58483.0,91.3427,91.3992,91.2861,91.3427,58483.0
2015-08-19 15:35:00,96.88,96.9,96.76,96.79,45364.0,91.3427,91.3615,91.2295,91.2578,45364.0
2015-08-19 15:40:00,96.79,96.91,96.76,96.84,63248.0,91.2578,91.3709,91.2295,91.3049,63248.0
2015-08-19 15:45:00,96.84,96.9,96.8,96.84,111571.0,91.3049,91.3615,91.2672,91.3049,111571.0
2015-08-19 15:50:00,96.84,96.86,96.8,96.81,82670.0,91.3049,91.3238,91.2672,91.2767,82670.0
2015-08-19 15:55:00,96.81,96.83,96.6,96.6,173507.0,91.2767,91.2955,91.0787,91.0787,173507.0
2015-08-20 09:30:00,95.97,96.12,95.59,95.68,127851.0,90.4847,90.6261,90.1264,90.2113,127851.0
2015-08-20 09:35:00,95.66,96.0,95.37,95.96,65863.0,90.1924,90.513,89.919,90.4752,65863.0
2015-08-20 09:40:00,95.95,96.09,95.77,95.77,46151.0,90.4658,90.5978,90.2961,90.2961,46151.0
2015-08-20 09:45:00,95.77,95.85,95.61,95.85,45874.0,90.2961,90.3715,90.1453,90.3715,45874.0
2015-08-20 09:50:00,95.8,95.94,95.66,95.94,29436.0,90.3244,90.4564,90.1924,90.4564,29436.0
2015-08-20 09:55:00,95.94,96.06,95.86,95.93,45986.0,90.4564,90.5695,90.381,90.447,45986.0
2015-08-20 10:00:00,95.95,96.03,95.78,95.78,39663.0,90.4658,90.5412,90.3055,90.3055,39663.0
2015-08-20 10:05:00,95.77,95.8,95.63,95.65,74604.0,90.2961,90.3244,90.1641,90.183,74604.0
2015-08-20 10:10:00,95.65,95.67,95.53,95.61,88456.0,90.183,90.2018,90.0698,90.1453,88456.0
2015-08-20 10:15:00,95.61,95.62,95.45,95.45,30617.0,90.1453,90.1547,89.9944,89.9944,30617.0
2015-08-20 10:20:00,95.45,95.49,95.36,95.4,48988.0,89.9944,90.0321,89.9095,89.9473,48988.0
2015-08-20 10:25:00,95.39,95.44,95.31,95.38,42775.0,89.9378,89.985,89.8624,89.9284,42775.0
2015-08-20 10:30:00,95.39,95.49,95.31,95.47,38696.0,89.9378,90.0321,89.8624,90.0133,38696.0
2015-08-20 10:35:00,95.47,95.67,95.46,95.65,66629.0,90.0133,90.2018,90.0038,90.183,66629.0
2015-08-20 10:40:00,95.63,95.63,95.53,95.58,21363.0,90.1641,90.1641,90.0698,90.117,21363.0
2015-08-20 10:45:00,95.59,95.72,95.56,95.72,46176.0,90.1264,90.249,90.0981,90.249,46176.0
2015-08-20 10:50:00,95.71,95.74,95.63,95.7,36501.0,90.2395,90.2678,90.1641,90.2301,36501.0
2015-08-20 10:55:00,95.69,95.75,95.58,95.59,30534.0,90.2207,90.2772,90.117,90.1264,30534.0
2015-08-20 11:00:00,95.6,95.74,95.56,95.73,68750.0,90.1358,90.2678,90.0981,90.2584,68750.0
2015-08-20 11:05:00,95.72,95.72,95.55,95.6,89686.0,90.249,90.249,90.0887,90.1358,89686.0
2015-08-20 11:10:00,95.59,95.71,95.58,95.65,43210.0,90.1264,90.2395,90.117,90.183,43210.0
2015-08-20 11:15:00,95.66,95.7,95.5,95.52,28384.0,90.1924,90.2301,90.0415,90.0604,28384.0
2015-08-20 11:20:00,95.53,95.69,95.53,95.68,25381.0,90.0698,90.2207,90.0698,90.2113,25381.0
2015-08-20 11:25:00,95.68,95.84,95.68,95.76,22835.0,90.2113,90.3621,90.2113,90.2867,22835.0
2015-08-20 11:30:00,95.76,95.76,95.55,95.57,35345.0,90.2867,90.2867,90.0887,90.1075,35345.0
2015-08-20 11:35:00,95.56,95.6,95.39,95.52,79149.0,90.0981,90.1358,89.9378,90.0604,79149.0
2015-08-20 11:40:00,95.51,95.59,95.49,95.56,10830.0,90.051,90.1264,90.0321,90.0981,10830.0
2015-08-20 11:45:00,95.56,95.62,95.52,95.6,10282.0,90.0981,90.1547,90.0604,90.1358,10282.0
2015-08-20 11:50:00,95.6,95.6,95.48,95.52,16910.0,90.1358,90.1358,90.0227,90.0604,16910.0
2015-08-20 11:55:00,95.51,95.65,95.51,95.65,34990.0,90.051,90.183,90.051,90.183,34990.0
2015-08-20 12:00:00,95.64,95.67,95.51,95.52,42354.0,90.1735,90.2018,90.051,90.0604,42354.0
2015-08-20 12:05:00,95.51,95.57,95.42,95.55,36434.0,90.051,90.1075,89.9661,90.0887,36434.0
2015-08-20 12:10:00,95.55,95.57,95.44,95.44,20590.0,90.0887,90.1075,89.985,89.985,20590.0
2015-08-20 12:15:00,95.44,95.44,95.31,95.42,25245.0,89.985,89.985,89.8624,89.9661,25245.0
2015-08-20 12:20:00,95.44,95.45,95.3,95.31,25334.0,89.985,89.9944,89.853,89.8624,25334.0
2015-08-20 12:25:00,95.31,95.34,95.2,95.3,46188.0,89.8624,89.8907,89.7587,89.853,46188.0
2015-08-20 12:30:00,95.32,95.37,95.25,95.25,27842.0,89.8718,89.919,89.8058,89.8058,27842.0
2015-08-20 12:35:00,95.25,95.32,95.24,95.26,26091.0,89.8058,89.8718,89.7964,89.8153,26091.0
2015-08-20 12:40:00,95.24,95.31,95.23,95.25,25556.0,89.7964,89.8624,89.787,89.8058,25556.0
2015-08-20 12:45:00,95.24,95.24,95.03,95.13,36224.0,89.7964,89.7964,89.5984,89.6927,36224.0
2015-08-20 12:50:00,95.11,95.11,94.89,95.04,68776.0,89.6738,89.6738,89.4664,89.6078,68776.0
2015-08-20 12:55:00,95.03,95.09,94.94,95.0,59288.0,89.5984,89.655,89.5135,89.5701,59288.0
2015-08-20 13:00:00,95.03,95.03,94.9,94.97,30282.0,89.5984,89.5984,89.4758,89.5418,30282.0
2015-08-20 13:05:00,94.96,95.18,94.96,95.09,102177.0,89.5324,89.7398,89.5324,89.655,102177.0
2015-08-20 13:10:00,95.07,95.11,94.92,95.01,96456.0,89.6361,89.6738,89.4947,89.5795,96456.0
2015-08-20 13:15:00,95.02,95.13,94.92,95.12,88177.0,89.589,89.6927,89.4947,89.6833,88177.0
2015-08-20 13:20:00,95.12,95.19,94.91,94.93,149852.0,89.6833,89.7493,89.4853,89.5041,149852.0
2015-08-20 13:25:00,94.92,94.92,94.78,94.87,163186.0,89.4947,89.4947,89.3627,89.4475,163186.0
2015-08-20 13:30:00,94.86,95.05,94.85,95.03,57807.0,89.4381,89.6173,89.4287,89.5984,57807.0
2015-08-20 13:35:00,95.03,95.09,95.0,95.01,24816.0,89.5984,89.655,89.5701,89.5795,24816.0
2015-08-20 13:40:00,95.01,95.13,94.93,95.1,60250.0,89.5795,89.6927,89.5041,89.6644,60250.0
2015-08-20 13:45:00,95.11,95.29,95.09,95.28,29904.0,89.6738,89.8435,89.655,89.8341,29904.0
2015-08-20 13:50:00,95.29,95.32,95.21,95.27,31091.0,89.8435,89.8718,89.7681,89.8247,31091.0
2015-08-20 13:55:00,95.26,95.27,95.22,95.23,20179.0,89.8153,89.8247,89.7775,89.787,20179.0
2015-08-20 14:00:00,95.23,95.26,95.18,95.18,17037.0,89.787,89.8153,89.7398,89.7398,17037.0
2015-08-20 14:05:00,95.18,95.18,95.1,95.11,20776.0,89.7398,89.7398,89.6644,89.6738,20776.0
2015-08-20 14:10:00,95.12,95.23,95.1,95.15,25398.0,89.6833,89.787,89.6644,89.7115,25398.0
2015-08-20 14:15:00,95.15,95.2,95.05,95.18,39644.0,89.7115,89.7587,89.6173,89.7398,39644.0
2015-08-20 14:20:00,95.18,95.3,95.16,95.2,37251.0,89.7398,89.853,89.721,89.7587,37251.0
2015-08-20 14:25:00,95.2,95.2,95.09,95.11,12376.0,89.7587,89.7587,89.655,89.6738,12376.0
2015-08-20 14:30:00,95.12,95.13,95.06,95.08,35058.0,89.6833,89.6927,89.6267,89.6455,35058.0
2015-08-20 14:35:00,95.06,95.21,95.06,95.1,26679.0,89.6267,89.7681,89.6267,89.6644,26679.0
2015-08-20 14:40:00,95.1,95.1,94.85,94.97,32809.0,89.6644,89.6644,89.4287,89.5418,32809.0
2015-08-20 14:45:00,94.96,94.99,94.91,94.93,40750.0,89.5324,89.5607,89.4853,89.5041,40750.0
2015-08-20 14:50:00,94.95,95.04,94.92,94.95,24614.0,89.523,89.6078,89.4947,89.523,24614.0
2015-08-20 14:55:00,94.97,95.01,94.94,94.97,31694.0,89.5418,89.5795,89.5135,89.5418,31694.0
2015-08-20 15:00:00,94.97,95.04,94.9,95.04,41910.0,89.5418,89.6078,89.4758,89.6078,41910.0
2015-08-20 15:05:00,95.05,95.06,94.96,94.99,33926.0,89.6173,89.6267,89.5324,89.5607,33926.0
2015-08-20 15:10:00,94.98,95.0,94.93,94.97,54467.0,89.5513,89.5701,89.5041,89.5418,54467.0
2015-08-20 15:15:00,94.96,95.0,94.86,94.94,68774.0,89.5324,89.5701,89.4381,89.5135,68774.0
2015-08-20 15:20:00,94.93,95.08,94.92,95.01,43822.0,89.5041,89.6455,89.4947,89.5795,43822.0
2015-08-20 15:25:00,95.01,95.11,94.95,95.1,38052.0,89.5795,89.6738,89.523,89.6644,38052.0
2015-08-20 15:30:00,95.1,95.21,95.09,95.16,65725.0,89.6644,89.7681,89.655,89.721,65725.0
2015-08-20 15:35:00,95.15,95.17,95.01,95.01,73613.0,89.7115,89.7304,89.5795,89.5795,73613.0
2015-08-20 15:40:00,95.01,95.09,94.94,95.05,119775.0,89.5795,89.655,89.5135,89.6173,119775.0
2015-08-20 15:45:00,95.05,95.06,94.93,95.0,201454.0,89.6173,89.6267,89.5041,89.5701,201454.0
2015-08-20 15:50:00,94.99,94.99,94.7,94.73,153947.0,89.5607,89.5607,89.2873,89.3155,153947.0
2015-08-20 15:55:00,94.73,94.78,94.52,94.58,294697.0,89.3155,89.3627,89.1176,89.1741,294697.0
2015-08-21 09:30:00,93.53,93.93,93.07,93.12,453243.0,88.1841,88.5613,87.7504,87.7976,453243.0
2015-08-21 09:35:00,93.13,93.39,93.11,93.23,181550.0,87.807,88.0521,87.7881,87.9013,181550.0
2015-08-21 09:40:00,93.23,93.32,93.12,93.27,110797.0,87.9013,87.9861,87.7976,87.939,110797.0
2015-08-21 09:45:00,93.27,93.27,92.89,92.99,126250.0,87.939,87.939,87.5807,87.675,126250.0
2015-08-21 09:50:00,92.99,93.05,92.88,93.01,60844.0,87.675,87.7316,87.5713,87.6939,60844.0
2015-08-21 09:55:00,92.99,93.29,92.99,93.25,104324.0,87.675,87.9579,87.675,87.9201,104324.0
2015-08-21 10:00:00,93.24,93.5,93.21,93.49,124770.0,87.9107,88.1559,87.8824,88.1464,124770.0
2015-08-21 10:05:00,93.51,93.63,93.45,93.48,51847.0,88.1653,88.2784,88.1087,88.137,51847.0
2015-08-21 10:10:00,93.47,93.48,93.16,93.2,40945.0,88.1276,88.137,87.8353,87.873,40945.0
2015-08-21 10:15:00,93.19,93.29,93.17,93.25,33891.0,87.8636,87.9579,87.8447,87.9201,33891.0
2015-08-21 10:20:00,93.24,93.35,93.16,93.32,54888.0,87.9107,88.0144,87.8353,87.9861,54888.0
2015-08-21 10:25:00,93.33,93.39,93.25,93.28,91053.0,87.9956,88.0521,87.9201,87.9484,91053.0
2015-08-21 10:30:00,93.27,93.34,92.95,92.95,59092.0,87.939,88.005,87.6373,87.6373,59092.0
2015-08-21 10:35:00,92.94,92.95,92.67,92.77,90281.0,87.6279,87.6373,87.3733,87.4676,90281.0
2015-08-21 10:40:00,92.75,92.95,92.75,92.85,72772.0,87.4487,87.6373,87.4487,87.543,72772.0
2015-08-21 10:45:00,92.87,92.9,92.65,92.7,57177.0,87.5619,87.5901,87.3544,87.4016,57177.0
2015-08-21 10:50:00,92.71,92.88,92.69,92.79,83865.0,87.411,87.5713,87.3921,87.4864,83865.0
2015-08-21 10:55:00,92.79,92.84,92.71,92.78,39489.0,87.4864,87.5336,87.411,87.477,39489.0
2015-08-21 11:00:00,92.79,92.81,92.54,92.58,70969.0,87.4864,87.5053,87.2507,87.2884,70969.0
2015-08-21 11:05:00,92.57,92.66,92.5,92.55,50074.0,87.279,87.3639,87.213,87.2602,50074.0
2015-08-21 11:10:00,92.54,92.54,92.29,92.35,77810.0,87.2507,87.2507,87.015,87.0716,77810.0
2015-08-21 11:15:00,92.35,92.54,92.26,92.45,69762.0,87.0716,87.2507,86.9867,87.1659,69762.0
2015-08-21 11:20:00,92.45,92.46,92.07,92.1,79681.0,87.1659,87.1753,86.8076,86.8359,79681.0
2015-08-21 11:25:00,92.09,92.33,92.03,92.29,60592.0,86.8264,87.0527,86.7699,87.015,60592.0
2015-08-21 11:30:00,92.27,92.35,92.07,92.1,36216.0,86.9962,87.0716,86.8076,86.8359,36216.0
2015-08-21 11:35:00,92.13,92.13,91.89,91.97,194184.0,86.8642,86.8642,86.6379,86.7133,194184.0
2015-08-21 11:40:00,91.97,92.34,91.94,92.23,107867.0,86.7133,87.0622,86.685,86.9584,107867.0
2015-08-21 11:45:00,92.24,92.37,92.2,92.36,38319.0,86.9679,87.0904,86.9302,87.081,38319.0
2015-08-21 11:50:00,92.37,92.45,92.29,92.38,59245.0,87.0904,87.1659,87.015,87.0999,59245.0
2015-08-21 11:55:00,92.4,92.65,92.4,92.55,62976.0,87.1187,87.3544,87.1187,87.2602,62976.0
2015-08-21 12:00:00,92.56,92.79,92.51,92.79,61083.0,87.2696,87.4864,87.2224,87.4864,61083.0
2015-08-21 12:05:00,92.78,92.91,92.73,92.88,41203.0,87.477,87.5996,87.4299,87.5713,41203.0
2015-08-21 12:10:00,92.86,92.97,92.58,92.64,41430.0,87.5524,87.6561,87.2884,87.345,41430.0
2015-08-21 12:15:00,92.66,92.66,92.33,92.34,65427.0,87.3639,87.3639,87.0527,87.0622,65427.0
2015-08-21 12:20:00,92.34,92.35,92.11,92.12,75380.0,87.0622,87.0716,86.8453,86.8547,75380.0
2015-08-21 12:25:00,92.11,92.21,92.11,92.18,48650.0,86.8453,86.9396,86.8453,86.9113,48650.0
2015-08-21 12:30:00,92.18,92.37,92.15,92.22,61537.0,86.9113,87.0904,86.883,86.949,61537.0
2015-08-21 12:35:00,92.22,92.23,92.1,92.12,30048.0,86.949,86.9584,86.8359,86.8547,30048.0
2015-08-21 12:40:00,92.06,92.07,91.75,91.85,42287.0,86.7982,86.8076,86.5059,86.6002,42287.0
2015-08-21 12:45:00,91.83,91.95,91.75,91.91,44549.0,86.5813,86.6944,86.5059,86.6567,44549.0
2015-08-21 12:50:00,91.9,91.91,91.75,91.9,33002.0,86.6473,86.6567,86.5059,86.6473,33002.0
2015-08-21 12:55:00,91.91,91.91,91.59,91.59,32744.0,86.6567,86.6567,86.355,86.355,32744.0
2015-08-21 13:00:00,91.6,91.8,91.35,91.47,108423.0,86.3644,86.553,86.1287,86.2419,108423.0
2015-08-21 13:05:00,91.49,91.67,91.47,91.54,74504.0,86.2607,86.4304,86.2419,86.3079,74504.0
2015-08-21 13:10:00,91.55,91.83,91.51,91.8,88177.0,86.3173,86.5813,86.2796,86.553,88177.0
2015-08-21 13:15:00,91.8,91.92,91.72,91.9,34542.0,86.553,86.6662,86.4776,86.6473,34542.0
2015-08-21 13:20:00,91.89,92.12,91.87,92.08,40026.0,86.6379,86.8547,86.619,86.817,40026.0
2015-08-21 13:25:00,92.08,92.24,91.99,92.22,56348.0,86.817,86.9679,86.7322,86.949,56348.0
2015-08-21 13:30:00,92.22,92.25,92.04,92.1,37889.0,86.949,86.9773,86.7793,86.8359,37889.0
2015-08-21 13:35:00,92.09,92.36,92.05,92.32,36449.0,86.8264,87.081,86.7887,87.0433,36449.0
2015-08-21 13:40:00,92.31,92.45,92.29,92.31,110827.0,87.0339,87.1659,87.015,87.0339,110827.0
2015-08-21 13:45:00,92.31,92.32,92.1,92.25,87853.0,87.0339,87.0433,86.8359,86.9773,87853.0
2015-08-21 13:50:00,92.27,92.27,92.04,92.11,69112.0,86.9962,86.9962,86.7793,86.8453,69112.0
2015-08-21 13:55:00,92.11,92.31,92.11,92.31,76808.0,86.8453,87.0339,86.8453,87.0339,76808.0
2015-08-21 14:00:00,92.3,92.58,92.28,92.45,69615.0,87.0244,87.2884,87.0056,87.1659,69615.0
2015-08-21 14:05:00,92.45,92.45,92.14,92.2,140930.0,87.1659,87.1659,86.8736,86.9302,140930.0
2015-08-21 14:10:00,92.19,92.2,91.97,91.99,58749.0,86.9207,86.9302,86.7133,86.7322,58749.0
2015-08-21 14:15:00,92.0,92.09,91.71,91.79,76421.0,86.7416,86.8264,86.4682,86.5436,76421.0
2015-08-21 14:20:00,91.81,91.86,91.65,91.7,42054.0,86.5624,86.6096,86.4116,86.4587,42054.0
2015-08-21 14:25:00,91.7,91.75,91.65,91.75,40632.0,86.4587,86.5059,86.4116,86.5059,40632.0
2015-08-21 14:30:00,91.75,91.94,91.72,91.84,60369.0,86.5059,86.685,86.4776,86.5907,60369.0
2015-08-21 14:35:00,91.83,91.83,91.41,91.47,72440.0,86.5813,86.5813,86.1853,86.2419,72440.0
2015-08-21 14:40:00,91.46,91.49,91.4,91.44,61755.0,86.2325,86.2607,86.1759,86.2136,61755.0
2015-08-21 14:45:00,91.43,91.43,91.29,91.35,73494.0,86.2042,86.2042,86.0722,86.1287,73494.0
2015-08-21 14:50:00,91.35,91.35,91.15,91.28,89920.0,86.1287,86.1287,85.9402,86.0627,89920.0
2015-08-21 14:55:00,91.27,91.46,91.25,91.28,57087.0,86.0533,86.2325,86.0345,86.0627,57087.0
2015-08-21 15:00:00,91.28,91.37,91.23,91.31,66028.0,86.0627,86.1476,86.0156,86.091,66028.0
2015-08-21 15:05:00,91.31,91.32,91.09,91.1,122605.0,86.091,86.1005,85.8836,85.893,122605.0
2015-08-21 15:10:00,91.09,91.11,90.81,90.89,116459.0,85.8836,85.9025,85.6196,85.695,116459.0
2015-08-21 15:15:00,90.9,91.16,90.7,91.16,101970.0,85.7045,85.9496,85.5159,85.9496,101970.0
2015-08-21 15:20:00,91.17,91.33,91.07,91.29,69514.0,85.959,86.1099,85.8647,86.0722,69514.0
2015-08-21 15:25:00,91.29,91.29,90.9,91.02,118707.0,86.0722,86.0722,85.7045,85.8176,118707.0
2015-08-21 15:30:00,91.0,91.04,90.78,90.8,109532.0,85.7987,85.8365,85.5913,85.6102,109532.0
2015-08-21 15:35:00,90.79,91.0,90.7,91.0,134203.0,85.6007,85.7987,85.5159,85.7987,134203.0
2015-08-21 15:40:00,91.0,91.21,90.98,91.15,128075.0,85.7987,85.9967,85.7799,85.9402,128075.0
2015-08-21 15:45:00,91.14,91.2,91.0,91.13,181300.0,85.9307,85.9873,85.7987,85.9213,181300.0
2015-08-21 15:50:00,91.12,91.29,90.9,90.92,303421.0,85.9119,86.0722,85.7045,85.7233,303421.0
2015-08-21 15:55:00,90.92,91.0,90.71,90.73,433901.0,85.7233,85.7987,85.5253,85.5442,433901.0
2015-08-24 09:30:00,85.5,85.5,74.61,77.67,1023092.0,80.6131,80.6131,70.3455,73.2306,1023092.0
2015-08-24 09:35:00,77.67,87.5,77.55,86.58,674267.0,73.2306,82.4988,73.1175,81.6314,674267.0
2015-08-24 09:40:00,86.58,88.0,86.12,87.29,336404.0,81.6314,82.9702,81.1977,82.3008,336404.0
2015-08-24 09:45:00,87.33,87.71,87.28,87.32,183722.0,82.3385,82.6968,82.2914,82.3291,183722.0
2015-08-24 09:50:00,87.32,87.33,85.96,86.13,275258.0,82.3291,82.3385,81.0468,81.2071,275258.0
2015-08-24 09:55:00,86.13,86.91,86.13,86.9,142594.0,81.2071,81.9425,81.2071,81.9331,142594.0
2015-08-24 10:00:00,86.91,88.22,86.72,88.22,103899.0,81.9425,83.1776,81.7634,83.1776,103899.0
2015-08-24 10:05:00,88.2,88.4,87.64,88.24,120145.0,83.1588,83.3474,82.6308,83.1965,120145.0
2015-08-24 10:10:00,88.24,88.43,87.71,87.77,113130.0,83.1965,83.3756,82.6968,82.7534,113130.0
2015-08-24 10:15:00,87.78,88.32,87.78,88.15,107525.0,82.7628,83.2719,82.7628,83.1116,107525.0
2015-08-24 10:20:00,88.13,88.84,88.06,88.83,115787.0,83.0928,83.7622,83.0268,83.7528,115787.0
2015-08-24 10:25:00,88.84,89.0,88.59,88.92,160720.0,83.7622,83.9131,83.5265,83.8376,160720.0
2015-08-24 10:30:00,88.92,88.97,88.17,88.18,248107.0,83.8376,83.8848,83.1305,83.1399,248107.0
2015-08-24 10:35:00,88.18,88.72,88.18,88.5,168785.0,83.1399,83.6491,83.1399,83.4416,168785.0
2015-08-24 10:40:00,88.49,88.78,88.36,88.63,119290.0,83.4322,83.7056,83.3096,83.5642,119290.0
2015-08-24 10:45:00,88.63,88.76,88.58,88.7,106528.0,83.5642,83.6868,83.5171,83.6302,106528.0
2015-08-24 10:50:00,88.68,88.99,88.66,88.99,107480.0,83.6113,83.9036,83.5925,83.9036,107480.0
2015-08-24 10:55:00,88.99,89.0,88.86,89.0,104070.0,83.9036,83.9131,83.7811,83.9131,104070.0
2015-08-24 11:00:00,89.0,89.21,89.0,89.09,119415.0,83.9131,84.1111,83.9131,83.9979,119415.0
2015-08-24 11:05:00,89.09,89.17,89.09,89.15,107750.0,83.9979,84.0733,83.9979,84.0545,107750.0
2015-08-24 11:10:00,89.15,89.15,88.95,88.97,106488.0,84.0545,84.0545,83.8659,83.8848,106488.0
2015-08-24 11:15:00,88.96,88.98,88.72,88.76,111752.0,83.8753,83.8942,83.6491,83.6868,111752.0
2015-08-24 11:20:00,88.76,88.76,88.33,88.41,96597.0,83.6868,83.6868,83.2814,83.3568,96597.0
2015-08-24 11:25:00,88.4,88.5,88.35,88.45,98176.0,83.3474,83.4416,83.3002,83.3945,98176.0
2015-08-24 11:30:00,88.45,88.54,88.39,88.52,94940.0,83.3945,83.4793,83.3379,83.4605,94940.0
2015-08-24 11:35:00,88.51,88.9,88.48,88.85,70659.0,83.4511,83.8188,83.4228,83.7716,70659.0
2015-08-24 11:40:00,88.85,89.15,88.75,89.14,99545.0,83.7716,84.0545,83.6773,84.0451,99545.0
2015-08-24 11:45:00,89.14,89.57,89.14,89.57,98814.0,84.0451,84.4505,84.0451,84.4505,98814.0
2015-08-24 11:50:00,89.56,90.38,89.54,90.38,143516.0,84.441,85.2142,84.4222,85.2142,143516.0
2015-08-24 11:55:00,90.37,90.54,90.33,90.37,102044.0,85.2048,85.365,85.167,85.2048,102044.0
2015-08-24 12:00:00,90.38,90.38,89.74,89.78,124222.0,85.2142,85.2142,84.6108,84.6485,124222.0
2015-08-24 12:05:00,89.8,90.34,89.75,90.31,70658.0,84.6673,85.1765,84.6202,85.1482,70658.0
2015-08-24 12:10:00,90.31,90.47,90.2,90.24,70967.0,85.1482,85.299,85.0445,85.0822,70967.0
2015-08-24 12:15:00,90.24,90.4,90.24,90.38,86464.0,85.0822,85.233,85.0822,85.2142,86464.0
2015-08-24 12:20:00,90.37,90.46,90.36,90.46,47819.0,85.2048,85.2896,85.1953,85.2896,47819.0
2015-08-24 12:25:00,90.45,90.55,90.42,90.48,49149.0,85.2802,85.3745,85.2519,85.3085,49149.0
2015-08-24 12:30:00,90.47,90.49,90.39,90.44,64679.0,85.299,85.3179,85.2236,85.2708,64679.0
2015-08-24 12:35:00,90.45,90.54,90.43,90.44,51038.0,85.2802,85.365,85.2613,85.2708,51038.0
2015-08-24 12:40:00,90.43,90.45,90.24,90.25,53934.0,85.2613,85.2802,85.0822,85.0916,53934.0
2015-08-24 12:45:00,90.25,90.26,89.82,89.84,44102.0,85.0916,85.101,84.6862,84.705,44102.0
2015-08-24 12:50:00,89.83,90.2,89.7,90.17,65605.0,84.6956,85.0445,84.573,85.0162,65605.0
2015-08-24 12:55:00,90.17,90.31,90.17,90.17,38100.0,85.0162,85.1482,85.0162,85.0162,38100.0
2015-08-24 13:00:00,90.18,90.37,90.18,90.34,39965.0,85.0256,85.2048,85.0256,85.1765,39965.0
2015-08-24 13:05:00,90.33,90.51,90.32,90.48,56925.0,85.167,85.3368,85.1576,85.3085,56925.0
2015-08-24 13:10:00,90.48,90.54,90.4,90.51,73220.0,85.3085,85.365,85.233,85.3368,73220.0
2015-08-24 13:15:00,90.5,90.51,90.47,90.5,82663.0,85.3273,85.3368,85.299,85.3273,82663.0
2015-08-24 13:20:00,90.49,90.49,90.47,90.48,78323.0,85.3179,85.3179,85.299,85.3085,78323.0
2015-08-24 13:25:00,90.48,90.48,89.99,90.0,72083.0,85.3085,85.3085,84.8465,84.8559,72083.0
2015-08-24 13:30:00,89.99,90.0,89.88,89.91,48111.0,84.8465,84.8559,84.7428,84.771,48111.0
2015-08-24 13:35:00,89.9,89.91,89.61,89.61,21736.0,84.7616,84.771,84.4882,84.4882,21736.0
2015-08-24 13:40:00,89.54,89.57,89.38,89.38,87432.0,84.4222,84.4505,84.2713,84.2713,87432.0
2015-08-24 13:45:00,89.38,89.74,89.34,89.68,105032.0,84.2713,84.6108,84.2336,84.5542,105032.0
2015-08-24 13:50:00,89.68,89.69,89.38,89.4,50037.0,84.5542,84.5636,84.2713,84.2902,50037.0
2015-08-24 13:55:00,89.4,89.42,89.36,89.37,77026.0,84.2902,84.3091,84.2525,84.2619,77026.0
2015-08-24 14:00:00,89.37,89.37,89.09,89.14,95833.0,84.2619,84.2619,83.9979,84.0451,95833.0
2015-08-24 14:05:00,89.14,89.14,88.8,88.85,62704.0,84.0451,84.0451,83.7245,83.7716,62704.0
2015-08-24 14:10:00,88.86,88.89,88.83,88.83,131098.0,83.7811,83.8093,83.7528,83.7528,131098.0
2015-08-24 14:15:00,88.84,89.15,88.83,89.15,84985.0,83.7622,84.0545,83.7528,84.0545,84985.0
2015-08-24 14:20:00,89.15,89.31,89.0,89.09,75915.0,84.0545,84.2053,83.9131,83.9979,75915.0
2015-08-24 14:25:00,89.09,89.1,89.01,89.06,69201.0,83.9979,84.0073,83.9225,83.9696,69201.0
2015-08-24 14:30:00,89.06,89.24,89.05,89.12,70158.0,83.9696,84.1393,83.9602,84.0262,70158.0
2015-08-24 14:35:00,89.11,89.26,89.05,89.1,62467.0,84.0168,84.1582,83.9602,84.0073,62467.0
2015-08-24 14:40:00,89.1,89.1,88.92,88.92,45731.0,84.0073,84.0073,83.8376,83.8376,45731.0
2015-08-24 14:45:00,88.92,88.94,88.79,88.79,55681.0,83.8376,83.8565,83.7151,83.7151,55681.0
2015-08-24 14:50:00,88.8,88.8,87.98,87.99,106014.0,83.7245,83.7245,82.9514,82.9608,106014.0
2015-08-24 14:55:00,87.95,87.96,87.81,87.81,95537.0,82.9231,82.9325,82.7911,82.7911,95537.0
2015-08-24 15:00:00,87.81,88.08,87.81,87.99,159254.0,82.7911,83.0456,82.7911,82.9608,159254.0
2015-08-24 15:05:00,87.99,88.29,87.98,88.24,89336.0,82.9608,83.2436,82.9514,83.1965,89336.0
2015-08-24 15:10:00,88.24,88.24,87.76,87.97,111752.0,83.1965,83.1965,82.7439,82.9419,111752.0
2015-08-24 15:15:00,87.96,87.97,87.55,87.56,85251.0,82.9325,82.9419,82.5459,82.5554,85251.0
2015-08-24 15:20:00,87.56,87.61,87.44,87.45,112779.0,82.5554,82.6025,82.4422,82.4516,112779.0
2015-08-24 15:25:00,87.45,87.67,87.44,87.66,152315.0,82.4516,82.6591,82.4422,82.6496,152315.0
2015-08-24 15:30:00,87.66,87.66,87.61,87.62,111602.0,82.6496,82.6496,82.6025,82.6119,111602.0
2015-08-24 15:35:00,87.62,88.42,87.61,88.4,235171.0,82.6119,83.3662,82.6025,83.3474,235171.0
2015-08-24 15:40:00,88.43,88.8,88.28,88.78,160210.0,83.3756,83.7245,83.2342,83.7056,160210.0
2015-08-24 15:45:00,88.78,89.3,88.71,88.71,166767.0,83.7056,84.1959,83.6396,83.6396,166767.0
2015-08-24 15:50:00,88.72,88.73,88.39,88.7,200708.0,83.6491,83.6585,83.3379,83.6302,200708.0
2015-08-24 15:55:00,88.7,88.7,87.9,87.9,283436.0,83.6302,83.6302,82.8759,82.8759,283436.0
2015-08-25 09:30:00,90.83,90.89,89.84,90.34,254348.0,85.6385,85.695,84.705,85.1765,254348.0
2015-08-25 09:35:00,90.34,90.66,89.88,90.51,173488.0,85.1765,85.4782,84.7428,85.3368,173488.0
2015-08-25 09:40:00,90.5,90.5,89.8,89.9,131043.0,85.3273,85.3273,84.6673,84.7616,131043.0
2015-08-25 09:45:00,89.89,90.21,89.86,90.0,75674.0,84.7522,85.0539,84.7239,84.8559,75674.0
2015-08-25 09:50:00,90.0,90.44,89.97,90.05,75132.0,84.8559,85.2708,84.8276,84.903,75132.0
2015-08-25 09:55:00,90.03,90.38,89.95,90.38,62634.0,84.8842,85.2142,84.8088,85.2142,62634.0
2015-08-25 10:00:00,90.34,90.45,89.9,90.07,70450.0,85.1765,85.2802,84.7616,84.9219,70450.0
2015-08-25 10:05:00,90.1,90.14,89.75,90.06,44862.0,84.9502,84.9879,84.6202,84.9125,44862.0
2015-08-25 10:10:00,90.07,90.41,89.74,90.39,72881.0,84.9219,85.2425,84.6108,85.2236,72881.0
2015-08-25 10:15:00,90.41,90.57,90.04,90.11,59571.0,85.2425,85.3933,84.8936,84.9596,59571.0
2015-08-25 10:20:00,90.11,90.22,89.8,89.8,58952.0,84.9596,85.0633,84.6673,84.6673,58952.0
2015-08-25 10:25:00,89.84,89.97,89.64,89.8,41872.0,84.705,84.8276,84.5165,84.6673,41872.0
2015-08-25 10:30:00,89.75,89.78,89.41,89.48,51777.0,84.6202,84.6485,84.2996,84.3656,51777.0
2015-08-25 10:35:00,89.47,89.55,89.32,89.44,78802.0,84.3562,84.4316,84.2148,84.3279,78802.0
2015-08-25 10:40:00,89.44,89.75,89.44,89.65,44128.0,84.3279,84.6202,84.3279,84.5259,44128.0
2015-08-25 10:45:00,89.64,89.68,89.28,89.45,49431.0,84.5165,84.5542,84.1771,84.3373,49431.0
2015-08-25 10:50:00,89.44,89.7,89.44,89.61,52281.0,84.3279,84.573,84.3279,84.4882,52281.0
2015-08-25 10:55:00,89.61,89.65,89.45,89.53,56170.0,84.4882,84.5259,84.3373,84.4128,56170.0
2015-08-25 11:00:00,89.54,89.75,89.52,89.73,44068.0,84.4222,84.6202,84.4033,84.6013,44068.0
2015-08-25 11:05:00,89.74,89.97,89.73,89.9,43622.0,84.6108,84.8276,84.6013,84.7616,43622.0
2015-08-25 11:10:00,89.91,90.12,89.9,90.06,33851.0,84.771,84.969,84.7616,84.9125,33851.0
2015-08-25 11:15:00,90.11,90.18,90.09,90.11,38129.0,84.9596,85.0256,84.9408,84.9596,38129.0
2015-08-25 11:20:00,90.11,90.39,90.11,90.2,47368.0,84.9596,85.2236,84.9596,85.0445,47368.0
2015-08-25 11:25:00,90.21,90.27,90.11,90.15,54086.0,85.0539,85.1105,84.9596,84.9973,54086.0
2015-08-25 11:30:00,90.17,90.27,90.06,90.15,91279.0,85.0162,85.1105,84.9125,84.9973,91279.0
2015-08-25 11:35:00,90.16,90.18,89.94,89.94,43848.0,85.0068,85.0256,84.7993,84.7993,43848.0
2015-08-25 11:40:00,89.97,90.12,89.94,90.11,53882.0,84.8276,84.969,84.7993,84.9596,53882.0
2015-08-25 11:45:00,90.1,90.4,90.03,90.4,70019.0,84.9502,85.233,84.8842,85.233,70019.0
2015-08-25 11:50:00,90.4,90.41,90.17,90.21,40997.0,85.233,85.2425,85.0162,85.0539,40997.0
2015-08-25 11:55:00,90.21,90.25,90.07,90.13,43585.0,85.0539,85.0916,84.9219,84.9785,43585.0
2015-08-25 12:00:00,90.13,90.28,90.08,90.27,37543.0,84.9785,85.1199,84.9313,85.1105,37543.0
2015-08-25 12:05:00,90.27,90.43,90.22,90.33,43865.0,85.1105,85.2613,85.0633,85.167,43865.0
2015-08-25 12:10:00,90.32,90.45,90.32,90.45,32755.0,85.1576,85.2802,85.1576,85.2802,32755.0
2015-08-25 12:15:00,90.45,90.52,90.25,90.34,70420.0,85.2802,85.3462,85.0916,85.1765,70420.0
2015-08-25 12:20:00,90.32,90.6,90.32,90.47,22953.0,85.1576,85.4216,85.1576,85.299,22953.0
2015-08-25 12:25:00,90.48,90.51,90.33,90.5,34569.0,85.3085,85.3368,85.167,85.3273,34569.0
2015-08-25 12:30:00,90.5,90.67,90.48,90.59,30099.0,85.3273,85.4876,85.3085,85.4122,30099.0
2015-08-25 12:35:00,90.61,90.61,90.19,90.26,34937.0,85.431,85.431,85.035,85.101,34937.0
2015-08-25 12:40:00,90.26,90.4,90.26,90.39,20485.0,85.101,85.233,85.101,85.2236,20485.0
2015-08-25 12:45:00,90.38,90.44,90.28,90.39,33630.0,85.2142,85.2708,85.1199,85.2236,33630.0
2015-08-25 12:50:00,90.4,90.53,90.16,90.16,29684.0,85.233,85.3556,85.0068,85.0068,29684.0
2015-08-25 12:55:00,90.16,90.28,90.03,90.06,45594.0,85.0068,85.1199,84.8842,84.9125,45594.0
2015-08-25 13:00:00,90.06,90.1,89.84,89.94,36750.0,84.9125,84.9502,84.705,84.7993,36750.0
2015-08-25 13:05:00,89.95,90.11,89.86,89.86,26056.0,84.8088,84.9596,84.7239,84.7239,26056.0
2015-08-25 13:10:00,89.87,89.93,89.69,89.73,41149.0,84.7333,84.7899,84.5636,84.6013,41149.0
2015-08-25 13:15:00,89.72,89.78,89.59,89.6,24793.0,84.5919,84.6485,84.4693,84.4788,24793.0
2015-08-25 13:20:00,89.6,89.76,89.6,89.65,23120.0,84.4788,84.6296,84.4788,84.5259,23120.0
2015-08-25 13:25:00,89.64,89.64,89.0,89.04,59292.0,84.5165,84.5165,83.9131,83.9508,59292.0
2015-08-25 13:30:00,89.04,89.26,89.0,89.09,39802.0,83.9508,84.1582,83.9131,83.9979,39802.0
2015-08-25 13:35:00,89.1,89.39,89.1,89.21,32930.0,84.0073,84.2808,84.0073,84.1111,32930.0
2015-08-25 13:40:00,89.21,89.21,88.8,88.84,41438.0,84.1111,84.1111,83.7245,83.7622,41438.0
2015-08-25 13:45:00,88.83,89.09,88.76,88.99,37538.0,83.7528,83.9979,83.6868,83.9036,37538.0
2015-08-25 13:50:00,88.98,89.22,88.92,89.19,29281.0,83.8942,84.1205,83.8376,84.0922,29281.0
2015-08-25 13:55:00,89.24,89.48,89.18,89.22,38537.0,84.1393,84.3656,84.0828,84.1205,38537.0
2015-08-25 14:00:00,89.2,89.23,88.91,88.97,27317.0,84.1016,84.1299,83.8282,83.8848,27317.0
2015-08-25 14:05:00,88.98,89.1,88.88,88.9,33109.0,83.8942,84.0073,83.7999,83.8188,33109.0
2015-08-25 14:10:00,88.89,89.03,88.84,88.87,32802.0,83.8093,83.9413,83.7622,83.7905,32802.0
2015-08-25 14:15:00,88.87,89.05,88.81,89.03,63894.0,83.7905,83.9602,83.7339,83.9413,63894.0
2015-08-25 14:20:00,89.02,89.27,88.94,88.94,42348.0,83.9319,84.1676,83.8565,83.8565,42348.0
2015-08-25 14:25:00,88.95,89.05,88.86,89.01,38991.0,83.8659,83.9602,83.7811,83.9225,38991.0
2015-08-25 14:30:00,89.0,89.19,88.96,89.02,42374.0,83.9131,84.0922,83.8753,83.9319,42374.0
2015-08-25 14:35:00,89.0,89.06,88.78,88.84,45321.0,83.9131,83.9696,83.7056,83.7622,45321.0
2015-08-25 14:40:00,88.85,89.1,88.84,88.93,32809.0,83.7716,84.0073,83.7622,83.8471,32809.0
2015-08-25 14:45:00,88.93,89.25,88.89,89.23,40887.0,83.8471,84.1488,83.8093,84.1299,40887.0
2015-08-25 14:50:00,89.25,89.43,89.09,89.18,47245.0,84.1488,84.3185,83.9979,84.0828,47245.0
2015-08-25 14:55:00,89.17,89.36,89.17,89.26,40774.0,84.0733,84.2525,84.0733,84.1582,40774.0
2015-08-25 15:00:00,89.25,89.39,89.2,89.22,51014.0,84.1488,84.2808,84.1016,84.1205,51014.0
2015-08-25 15:05:00,89.2,89.24,89.01,89.09,57063.0,84.1016,84.1393,83.9225,83.9979,57063.0
2015-08-25 15:10:00,89.12,89.2,89.07,89.09,46449.0,84.0262,84.1016,83.9791,83.9979,46449.0
2015-08-25 15:15:00,89.08,89.1,88.73,88.78,85302.0,83.9885,84.0073,83.6585,83.7056,85302.0
2015-08-25 15:20:00,88.78,88.79,88.38,88.4,105488.0,83.7056,83.7151,83.3285,83.3474,105488.0
2015-08-25 15:25:00,88.38,88.53,88.17,88.28,139924.0,83.3285,83.4699,83.1305,83.2342,139924.0
2015-08-25 15:30:00,88.28,88.34,87.85,88.07,134477.0,83.2342,83.2908,82.8288,83.0362,134477.0
2015-08-25 15:35:00,88.07,88.22,87.8,87.83,156317.0,83.0362,83.1776,82.7816,82.8099,156317.0
2015-08-25 15:40:00,87.82,87.99,87.57,87.69,152359.0,82.8005,82.9608,82.5648,82.6779,152359.0
2015-08-25 15:45:00,87.69,87.7,87.24,87.24,229432.0,82.6779,82.6874,82.2537,82.2537,229432.0
2015-08-25 15:50:00,87.25,87.87,87.23,87.8,254239.0,82.2631,82.8476,82.2442,82.7816,254239.0
2015-08-25 15:55:00,87.81,87.81,86.66,86.81,389595.0,82.7911,82.7911,81.7068,81.8482,389595.0
2015-08-26 09:30:00,88.91,89.6,88.8,89.05,169843.0,83.8282,84.4788,83.7245,83.9602,169843.0
2015-08-26 09:35:00,89.11,89.26,88.71,89.22,123325.0,84.0168,84.1582,83.6396,84.1205,123325.0
2015-08-26 09:40:00,89.22,89.28,88.54,88.94,99991.0,84.1205,84.1771,83.4793,83.8565,99991.0
2015-08-26 09:45:00,88.93,89.67,88.77,89.46,98294.0,83.8471,84.5448,83.6962,84.3468,98294.0
2015-08-26 09:50:00,89.48,89.49,88.88,88.9,67093.0,84.3656,84.375,83.7999,83.8188,67093.0
2015-08-26 09:55:00,88.9,89.43,88.89,89.35,78059.0,83.8188,84.3185,83.8093,84.2431,78059.0
2015-08-26 10:00:00,89.35,89.72,89.18,89.68,101794.0,84.2431,84.5919,84.0828,84.5542,101794.0
2015-08-26 10:05:00,89.7,90.04,89.57,89.62,98989.0,84.573,84.8936,84.4505,84.4976,98989.0
2015-08-26 10:10:00,89.64,89.83,89.41,89.74,100102.0,84.5165,84.6956,84.2996,84.6108,100102.0
2015-08-26 10:15:00,89.71,89.71,88.78,88.78,129747.0,84.5825,84.5825,83.7056,83.7056,129747.0
2015-08-26 10:20:00,88.78,89.22,88.68,89.2,86316.0,83.7056,84.1205,83.6113,84.1016,86316.0
2015-08-26 10:25:00,89.16,89.35,89.15,89.28,42392.0,84.0639,84.2431,84.0545,84.1771,42392.0
2015-08-26 10:30:00,89.28,89.85,89.01,89.8,58919.0,84.1771,84.7145,83.9225,84.6673,58919.0
2015-08-26 10:35:00,89.83,89.85,89.38,89.49,53994.0,84.6956,84.7145,84.2713,84.375,53994.0
2015-08-26 10:40:00,89.41,89.43,89.2,89.32,36570.0,84.2996,84.3185,84.1016,84.2148,36570.0
2015-08-26 10:45:00,89.28,89.33,89.03,89.21,67732.0,84.1771,84.2242,83.9413,84.1111,67732.0
2015-08-26 10:50:00,89.23,89.59,89.17,89.58,44820.0,84.1299,84.4693,84.0733,84.4599,44820.0
2015-08-26 10:55:00,89.6,89.6,89.19,89.27,37282.0,84.4788,84.4788,84.0922,84.1676,37282.0
2015-08-26 11:00:00,89.27,89.39,88.88,89.3,89146.0,84.1676,84.2808,83.7999,84.1959,89146.0
2015-08-26 11:05:00,89.3,89.41,89.12,89.14,37677.0,84.1959,84.2996,84.0262,84.0451,37677.0
2015-08-26 11:10:00,89.13,89.2,88.84,88.97,84119.0,84.0356,84.1016,83.7622,83.8848,84119.0
2015-08-26 11:15:00,88.97,89.2,88.95,89.12,59562.0,83.8848,84.1016,83.8659,84.0262,59562.0
2015-08-26 11:20:00,89.09,89.11,88.88,88.89,67238.0,83.9979,84.0168,83.7999,83.8093,67238.0
2015-08-26 11:25:00,88.91,89.11,88.82,88.87,56613.0,83.8282,84.0168,83.7433,83.7905,56613.0
2015-08-26 11:30:00,88.87,88.99,88.48,88.54,53269.0,83.7905,83.9036,83.4228,83.4793,53269.0
2015-08-26 11:35:00,88.56,88.56,88.22,88.3,109723.0,83.4982,83.4982,83.1776,83.2531,109723.0
2015-08-26 11:40:00,88.27,88.76,88.26,88.67,53697.0,83.2248,83.6868,83.2154,83.6019,53697.0
2015-08-26 11:45:00,88.67,88.7,88.32,88.6,50328.0,83.6019,83.6302,83.2719,83.5359,50328.0
2015-08-26 11:50:00,88.57,88.84,88.53,88.54,37715.0,83.5076,83.7622,83.4699,83.4793,37715.0
2015-08-26 11:55:00,88.56,88.65,88.43,88.55,44473.0,83.4982,83.5831,83.3756,83.4888,44473.0
2015-08-26 12:00:00,88.54,88.54,88.31,88.31,41005.0,83.4793,83.4793,83.2625,83.2625,41005.0
2015-08-26 12:05:00,88.3,88.62,88.28,88.48,42975.0,83.2531,83.5548,83.2342,83.4228,42975.0
2015-08-26 12:10:00,88.48,88.55,88.35,88.48,34926.0,83.4228,83.4888,83.3002,83.4228,34926.0
2015-08-26 12:15:00,88.48,88.71,88.39,88.7,29499.0,83.4228,83.6396,83.3379,83.6302,29499.0
2015-08-26 12:20:00,88.7,88.79,88.43,88.5,32219.0,83.6302,83.7151,83.3756,83.4416,32219.0
2015-08-26 12:25:00,88.52,88.62,88.33,88.38,37682.0,83.4605,83.5548,83.2814,83.3285,37682.0
2015-08-26 12:30:00,88.37,88.43,88.19,88.21,67698.0,83.3191,83.3756,83.1494,83.1682,67698.0
2015-08-26 12:35:00,88.24,88.38,88.18,88.18,31276.0,83.1965,83.3285,83.1399,83.1399,31276.0
2015-08-26 12:40:00,88.16,88.23,88.03,88.07,54100.0,83.1211,83.1871,82.9985,83.0362,54100.0
2015-08-26 12:45:00,88.05,88.32,87.95,88.27,53561.0,83.0174,83.2719,82.9231,83.2248,53561.0
2015-08-26 12:50:00,88.26,88.48,88.19,88.47,39419.0,83.2154,83.4228,83.1494,83.4133,39419.0
2015-08-26 12:55:00,88.5,88.82,88.5,88.82,38106.0,83.4416,83.7433,83.4416,83.7433,38106.0
2015-08-26 13:00:00,88.84,88.98,88.74,88.84,25548.0,83.7622,83.8942,83.6679,83.7622,25548.0
2015-08-26 13:05:00,88.86,88.94,88.7,88.8,86989.0,83.7811,83.8565,83.6302,83.7245,86989.0
2015-08-26 13:10:00,88.82,89.03,88.74,88.79,60653.0,83.7433,83.9413,83.6679,83.7151,60653.0
2015-08-26 13:15:00,88.81,88.92,88.72,88.83,26816.0,83.7339,83.8376,83.6491,83.7528,26816.0
2015-08-26 13:20:00,88.84,89.31,88.84,89.25,36282.0,83.7622,84.2053,83.7622,84.1488,36282.0
2015-08-26 13:25:00,89.26,89.31,89.06,89.31,34607.0,84.1582,84.2053,83.9696,84.2053,34607.0
2015-08-26 13:30:00,89.3,89.33,89.1,89.29,41013.0,84.1959,84.2242,84.0073,84.1865,41013.0
2015-08-26 13:35:00,89.32,89.66,89.27,89.59,47551.0,84.2148,84.5353,84.1676,84.4693,47551.0
2015-08-26 13:40:00,89.61,89.69,89.47,89.49,46408.0,84.4882,84.5636,84.3562,84.375,46408.0
2015-08-26 13:45:00,89.51,89.63,89.29,89.4,61266.0,84.3939,84.507,84.1865,84.2902,61266.0
2015-08-26 13:50:00,89.38,89.65,89.36,89.59,29888.0,84.2713,84.5259,84.2525,84.4693,29888.0
2015-08-26 13:55:00,89.63,89.76,89.53,89.73,26331.0,84.507,84.6296,84.4128,84.6013,26331.0
2015-08-26 14:00:00,89.76,89.76,89.44,89.55,33808.0,84.6296,84.6296,84.3279,84.4316,33808.0
2015-08-26 14:05:00,89.54,89.8,89.54,89.78,55158.0,84.4222,84.6673,84.4222,84.6485,55158.0
2015-08-26 14:10:00,89.8,89.88,89.56,89.62,57060.0,84.6673,84.7428,84.441,84.4976,57060.0
2015-08-26 14:15:00,89.62,89.64,89.21,89.32,57344.0,84.4976,84.5165,84.1111,84.2148,57344.0
2015-08-26 14:20:00,89.33,89.59,89.22,89.49,40472.0,84.2242,84.4693,84.1205,84.375,40472.0
2015-08-26 14:25:00,89.47,89.85,89.43,89.78,104627.0,84.3562,84.7145,84.3185,84.6485,104627.0
2015-08-26 14:30:00,89.79,90.02,89.75,89.94,150801.0,84.6579,84.8748,84.6202,84.7993,150801.0
2015-08-26 14:35:00,89.96,90.2,89.96,90.14,65651.0,84.8182,85.0445,84.8182,84.9879,65651.0
2015-08-26 14:40:00,90.16,90.46,90.16,90.36,56021.0,85.0068,85.2896,85.0068,85.1953,56021.0
2015-08-26 14:45:00,90.36,90.69,90.33,90.41,73789.0,85.1953,85.5065,85.167,85.2425,73789.0
2015-08-26 14:50:00,90.38,90.66,90.38,90.5,72518.0,85.2142,85.4782,85.2142,85.3273,72518.0
2015-08-26 14:55:00,90.51,90.68,90.24,90.63,63161.0,85.3368,85.497,85.0822,85.4499,63161.0
2015-08-26 15:00:00,90.62,90.62,90.38,90.4,62301.0,85.4405,85.4405,85.2142,85.233,62301.0
2015-08-26 15:05:00,90.42,90.95,90.41,90.95,85351.0,85.2519,85.7516,85.2425,85.7516,85351.0
2015-08-26 15:10:00,90.93,91.39,90.88,91.25,193689.0,85.7327,86.1665,85.6856,86.0345,193689.0
2015-08-26 15:15:00,91.25,91.47,91.12,91.4,114444.0,86.0345,86.2419,85.9119,86.1759,114444.0
2015-08-26 15:20:00,91.42,91.52,90.99,91.12,85806.0,86.1947,86.289,85.7893,85.9119,85806.0
2015-08-26 15:25:00,91.1,91.18,90.93,90.95,69169.0,85.893,85.9685,85.7327,85.7516,69169.0
2015-08-26 15:30:00,90.96,91.4,90.9,91.39,54483.0,85.761,86.1759,85.7045,86.1665,54483.0
2015-08-26 15:35:00,91.37,91.39,91.1,91.11,53483.0,86.1476,86.1665,85.893,85.9025,53483.0
2015-08-26 15:40:00,91.13,91.82,91.07,91.63,89660.0,85.9213,86.5719,85.8647,86.3927,89660.0
2015-08-26 15:45:00,91.62,91.79,91.38,91.45,145297.0,86.3833,86.5436,86.157,86.223,145297.0
2015-08-26 15:50:00,91.44,91.86,91.44,91.82,138758.0,86.2136,86.6096,86.2136,86.5719,138758.0
2015-08-26 15:55:00,91.83,91.87,91.36,91.67,252041.0,86.5813,86.619,86.1382,86.4304,252041.0
2015-08-27 09:30:00,93.15,93.31,92.74,92.79,194347.0,87.8259,87.9767,87.4393,87.4864,194347.0
2015-08-27 09:35:00,92.78,93.12,92.68,93.09,88373.0,87.477,87.7976,87.3827,87.7693,88373.0
2015-08-27 09:40:00,93.12,93.24,93.02,93.1,101340.0,87.7976,87.9107,87.7033,87.7787,101340.0
2015-08-27 09:45:00,93.12,93.16,92.73,92.89,66942.0,87.7976,87.8353,87.4299,87.5807,66942.0
2015-08-27 09:50:00,92.87,93.04,92.66,92.69,65628.0,87.5619,87.7221,87.3639,87.3921,65628.0
2015-08-27 09:55:00,92.67,92.69,92.41,92.64,94010.0,87.3733,87.3921,87.1282,87.345,94010.0
2015-08-27 10:00:00,92.64,92.68,92.43,92.49,71600.0,87.345,87.3827,87.147,87.2036,71600.0
2015-08-27 10:05:00,92.49,92.8,92.38,92.79,64310.0,87.2036,87.4959,87.0999,87.4864,64310.0
2015-08-27 10:10:00,92.8,93.02,92.78,92.86,46052.0,87.4959,87.7033,87.477,87.5524,46052.0
2015-08-27 10:15:00,92.83,92.93,92.65,92.81,47645.0,87.5241,87.6184,87.3544,87.5053,47645.0
2015-08-27 10:20:00,92.84,92.97,92.69,92.96,51289.0,87.5336,87.6561,87.3921,87.6467,51289.0
2015-08-27 10:25:00,92.94,93.02,92.75,92.77,61548.0,87.6279,87.7033,87.4487,87.4676,61548.0
2015-08-27 10:30:00,92.78,92.81,92.51,92.57,43822.0,87.477,87.5053,87.2224,87.279,43822.0
2015-08-27 10:35:00,92.59,92.8,92.58,92.67,30281.0,87.2979,87.4959,87.2884,87.3733,30281.0
2015-08-27 10:40:00,92.66,92.97,92.64,92.95,41381.0,87.3639,87.6561,87.345,87.6373,41381.0
2015-08-27 10:45:00,93.0,93.22,92.91,93.17,51355.0,87.6844,87.8919,87.5996,87.8447,51355.0
2015-08-27 10:50:00,93.15,93.15,92.95,93.04,58735.0,87.8259,87.8259,87.6373,87.7221,58735.0
2015-08-27 10:55:00,93.05,93.11,93.01,93.06,35607.0,87.7316,87.7881,87.6939,87.741,35607.0
2015-08-27 11:00:00,93.05,93.25,93.0,93.2,45368.0,87.7316,87.9201,87.6844,87.873,45368.0
2015-08-27 11:05:00,93.21,93.49,93.18,93.3,48936.0,87.8824,88.1464,87.8541,87.9673,48936.0
2015-08-27 11:10:00,93.31,93.33,93.16,93.19,84252.0,87.9767,87.9956,87.8353,87.8636,84252.0
2015-08-27 11:15:00,93.2,93.22,93.11,93.15,21086.0,87.873,87.8919,87.7881,87.8259,21086.0
2015-08-27 11:20:00,93.13,93.24,93.05,93.22,42307.0,87.807,87.9107,87.7316,87.8919,42307.0
2015-08-27 11:25:00,93.25,93.26,92.98,93.03,43402.0,87.9201,87.9296,87.6656,87.7127,43402.0
2015-08-27 11:30:00,93.07,93.07,92.94,93.0,51410.0,87.7504,87.7504,87.6279,87.6844,51410.0
2015-08-27 11:35:00,93.01,93.01,92.82,92.82,37541.0,87.6939,87.6939,87.5147,87.5147,37541.0
2015-08-27 11:40:00,92.82,92.98,92.81,92.93,45362.0,87.5147,87.6656,87.5053,87.6184,45362.0
2015-08-27 11:45:00,92.95,93.05,92.92,93.05,66331.0,87.6373,87.7316,87.609,87.7316,66331.0
2015-08-27 11:50:00,93.05,93.3,93.02,93.28,34430.0,87.7316,87.9673,87.7033,87.9484,34430.0
2015-08-27 11:55:00,93.28,93.29,93.11,93.19,20185.0,87.9484,87.9579,87.7881,87.8636,20185.0
2015-08-27 12:00:00,93.19,93.34,93.18,93.32,25180.0,87.8636,88.005,87.8541,87.9861,25180.0
2015-08-27 12:05:00,93.31,93.6,93.31,93.43,39085.0,87.9767,88.2501,87.9767,88.0899,39085.0
2015-08-27 12:10:00,93.45,93.45,93.35,93.41,18957.0,88.1087,88.1087,88.0144,88.071,18957.0
2015-08-27 12:15:00,93.42,93.57,93.36,93.47,28209.0,88.0804,88.2219,88.0239,88.1276,28209.0
2015-08-27 12:20:00,93.46,93.53,93.42,93.5,17143.0,88.1181,88.1841,88.0804,88.1559,17143.0
2015-08-27 12:25:00,93.48,93.66,93.47,93.64,21657.0,88.137,88.3067,88.1276,88.2878,21657.0
2015-08-27 12:30:00,93.65,93.69,93.59,93.59,38577.0,88.2973,88.335,88.2407,88.2407,38577.0
2015-08-27 12:35:00,93.58,93.78,93.55,93.74,41065.0,88.2313,88.4198,88.203,88.3821,41065.0
2015-08-27 12:40:00,93.73,93.73,93.61,93.62,28182.0,88.3727,88.3727,88.2596,88.269,28182.0
2015-08-27 12:45:00,93.62,93.76,93.61,93.74,51202.0,88.269,88.401,88.2596,88.3821,51202.0
2015-08-27 12:50:00,93.74,94.18,93.74,94.07,85105.0,88.3821,88.797,88.3821,88.6933,85105.0
2015-08-27 12:55:00,94.09,94.13,93.97,94.13,34513.0,88.7121,88.7498,88.599,88.7498,34513.0
2015-08-27 13:00:00,94.12,94.14,93.95,93.98,30986.0,88.7404,88.7593,88.5801,88.6084,30986.0
2015-08-27 13:05:00,94.0,94.1,93.9,94.04,39411.0,88.6273,88.7216,88.533,88.665,39411.0
2015-08-27 13:10:00,94.04,94.16,94.02,94.1,32822.0,88.665,88.7781,88.6461,88.7216,32822.0
2015-08-27 13:15:00,94.09,94.21,94.03,94.05,68940.0,88.7121,88.8253,88.6556,88.6744,68940.0
2015-08-27 13:20:00,94.05,94.13,94.0,94.02,32519.0,88.6744,88.7498,88.6273,88.6461,32519.0
2015-08-27 13:25:00,94.03,94.1,93.99,94.04,40697.0,88.6556,88.7216,88.6178,88.665,40697.0
2015-08-27 13:30:00,94.04,94.13,93.99,94.01,32500.0,88.665,88.7498,88.6178,88.6367,32500.0
2015-08-27 13:35:00,94.0,94.0,93.8,93.81,32045.0,88.6273,88.6273,88.4387,88.4481,32045.0
2015-08-27 13:40:00,93.81,93.97,93.8,93.94,23766.0,88.4481,88.599,88.4387,88.5707,23766.0
2015-08-27 13:45:00,93.95,93.95,93.7,93.83,22325.0,88.5801,88.5801,88.3444,88.467,22325.0
2015-08-27 13:50:00,93.81,93.86,93.75,93.81,22507.0,88.4481,88.4953,88.3916,88.4481,22507.0
2015-08-27 13:55:00,93.8,93.98,93.8,93.98,51249.0,88.4387,88.6084,88.4387,88.6084,51249.0
2015-08-27 14:00:00,93.97,94.0,93.89,93.9,35787.0,88.599,88.6273,88.5236,88.533,35787.0
2015-08-27 14:05:00,93.91,93.93,93.78,93.78,37504.0,88.5424,88.5613,88.4198,88.4198,37504.0
2015-08-27 14:10:00,93.8,93.88,93.67,93.72,29566.0,88.4387,88.5141,88.3161,88.3633,29566.0
2015-08-27 14:15:00,93.74,93.74,93.41,93.56,59601.0,88.3821,88.3821,88.071,88.2124,59601.0
2015-08-27 14:20:00,93.58,93.72,93.5,93.58,71856.0,88.2313,88.3633,88.1559,88.2313,71856.0
2015-08-27 14:25:00,93.61,93.65,93.11,93.13,85658.0,88.2596,88.2973,87.7881,87.807,85658.0
2015-08-27 14:30:00,93.15,93.38,93.1,93.14,51216.0,87.8259,88.0427,87.7787,87.8164,51216.0
2015-08-27 14:35:00,93.13,93.46,93.11,93.4,39111.0,87.807,88.1181,87.7881,88.0616,39111.0
2015-08-27 14:40:00,93.39,93.4,93.12,93.13,52060.0,88.0521,88.0616,87.7976,87.807,52060.0
2015-08-27 14:45:00,93.14,93.26,92.85,92.85,60360.0,87.8164,87.9296,87.543,87.543,60360.0
2015-08-27 14:50:00,92.85,93.15,92.78,92.97,45500.0,87.543,87.8259,87.477,87.6561,45500.0
2015-08-27 14:55:00,92.97,93.0,92.49,92.55,63137.0,87.6561,87.6844,87.2036,87.2602,63137.0
2015-08-27 15:00:00,92.59,92.83,92.27,92.3,76415.0,87.2979,87.5241,86.9962,87.0244,76415.0
2015-08-27 15:05:00,92.29,92.79,92.05,92.78,79119.0,87.015,87.4864,86.7887,87.477,79119.0
2015-08-27 15:10:00,92.75,92.8,92.49,92.54,53471.0,87.4487,87.4959,87.2036,87.2507,53471.0
2015-08-27 15:15:00,92.53,92.92,92.4,92.81,62724.0,87.2413,87.609,87.1187,87.5053,62724.0
2015-08-27 15:20:00,92.78,92.78,92.55,92.67,52898.0,87.477,87.477,87.2602,87.3733,52898.0
2015-08-27 15:25:00,92.66,93.18,92.54,93.12,78627.0,87.3639,87.8541,87.2507,87.7976,78627.0
2015-08-27 15:30:00,93.09,93.45,92.93,93.34,87404.0,87.7693,88.1087,87.6184,88.005,87404.0
2015-08-27 15:35:00,93.35,93.39,93.02,93.08,62864.0,88.0144,88.0521,87.7033,87.7599,62864.0
2015-08-27 15:40:00,93.08,93.39,92.96,93.31,192676.0,87.7599,88.0521,87.6467,87.9767,192676.0
2015-08-27 15:45:00,93.31,93.57,93.29,93.55,188185.0,87.9767,88.2219,87.9579,88.203,188185.0
2015-08-27 15:50:00,93.56,93.7,93.47,93.58,124381.0,88.2124,88.3444,88.1276,88.2313,124381.0
2015-08-27 15:55:00,93.59,94.07,93.59,94.05,312584.0,88.2407,88.6933,88.2407,88.6744,312584.0
2015-08-28 09:30:00,93.69,94.0,93.44,93.66,117875.0,88.335,88.6273,88.0993,88.3067,117875.0
2015-08-28 09:35:00,93.66,93.81,93.36,93.73,36396.0,88.3067,88.4481,88.0239,88.3727,36396.0
2015-08-28 09:40:00,93.73,93.75,93.42,93.57,36362.0,88.3727,88.3916,88.0804,88.2219,36362.0
2015-08-28 09:45:00,93.61,93.63,93.16,93.16,43849.0,88.2596,88.2784,87.8353,87.8353,43849.0
2015-08-28 09:50:00,93.2,93.36,93.15,93.29,25858.0,87.873,88.0239,87.8259,87.9579,25858.0
2015-08-28 09:55:00,93.29,93.71,93.18,93.62,62195.0,87.9579,88.3538,87.8541,88.269,62195.0
2015-08-28 10:00:00,93.65,93.72,93.4,93.42,25897.0,88.2973,88.3633,88.0616,88.0804,25897.0
2015-08-28 10:05:00,93.44,93.47,93.08,93.19,32280.0,88.0993,88.1276,87.7599,87.8636,32280.0
2015-08-28 10:10:00,93.18,93.34,93.06,93.13,40400.0,87.8541,88.005,87.741,87.807,40400.0
2015-08-28 10:15:00,93.18,93.48,93.18,93.37,50299.0,87.8541,88.137,87.8541,88.0333,50299.0
2015-08-28 10:20:00,93.36,93.4,93.11,93.24,33779.0,88.0239,88.0616,87.7881,87.9107,33779.0
2015-08-28 10:25:00,93.23,93.42,93.23,93.31,22047.0,87.9013,88.0804,87.9013,87.9767,22047.0
2015-08-28 10:30:00,93.3,93.54,93.29,93.49,36271.0,87.9673,88.1936,87.9579,88.1464,36271.0
2015-08-28 10:35:00,93.48,93.48,93.28,93.33,32405.0,88.137,88.137,87.9484,87.9956,32405.0
2015-08-28 10:40:00,93.38,93.38,93.23,93.33,18496.0,88.0427,88.0427,87.9013,87.9956,18496.0
2015-08-28 10:45:00,93.38,93.41,93.16,93.25,17046.0,88.0427,88.071,87.8353,87.9201,17046.0
2015-08-28 10:50:00,93.28,93.4,93.27,93.38,22712.0,87.9484,88.0616,87.939,88.0427,22712.0
2015-08-28 10:55:00,93.42,93.5,93.34,93.36,23713.0,88.0804,88.1559,88.005,88.0239,23713.0
2015-08-28 11:00:00,93.38,93.64,93.35,93.59,33936.0,88.0427,88.2878,88.0144,88.2407,33936.0
2015-08-28 11:05:00,93.61,93.68,93.55,93.65,13349.0,88.2596,88.3256,88.203,88.2973,13349.0
2015-08-28 11:10:00,93.65,93.75,93.62,93.74,20914.0,88.2973,88.3916,88.269,88.3821,20914.0
2015-08-28 11:15:00,93.74,93.84,93.69,93.81,20821.0,88.3821,88.4764,88.335,88.4481,20821.0
2015-08-28 11:20:00,93.84,93.98,93.84,93.95,19338.0,88.4764,88.6084,88.4764,88.5801,19338.0
2015-08-28 11:25:00,93.96,94.12,93.96,94.07,18424.0,88.5896,88.7404,88.5896,88.6933,18424.0
2015-08-28 11:30:00,94.08,94.17,93.98,94.12,32148.0,88.7027,88.7876,88.6084,88.7404,32148.0
2015-08-28 11:35:00,94.11,94.11,93.84,93.84,20260.0,88.731,88.731,88.4764,88.4764,20260.0
2015-08-28 11:40:00,93.83,93.83,93.57,93.62,16638.0,88.467,88.467,88.2219,88.269,16638.0
2015-08-28 11:45:00,93.62,93.67,93.57,93.6,15912.0,88.269,88.3161,88.2219,88.2501,15912.0
2015-08-28 11:50:00,93.61,93.77,93.52,93.52,14084.0,88.2596,88.4104,88.1747,88.1747,14084.0
2015-08-28 11:55:00,93.49,93.54,93.38,93.49,13348.0,88.1464,88.1936,88.0427,88.1464,13348.0
2015-08-28 12:00:00,93.5,93.59,93.46,93.57,14132.0,88.1559,88.2407,88.1181,88.2219,14132.0
2015-08-28 12:05:00,93.55,93.67,93.53,93.53,10054.0,88.203,88.3161,88.1841,88.1841,10054.0
2015-08-28 12:10:00,93.53,93.71,93.44,93.71,16773.0,88.1841,88.3538,88.0993,88.3538,16773.0
2015-08-28 12:15:00,93.68,93.83,93.66,93.78,8450.0,88.3256,88.467,88.3067,88.4198,8450.0
2015-08-28 12:20:00,93.79,93.85,93.7,93.74,8062.0,88.4293,88.4858,88.3444,88.3821,8062.0
2015-08-28 12:25:00,93.78,93.89,93.72,93.85,14042.0,88.4198,88.5236,88.3633,88.4858,14042.0
2015-08-28 12:30:00,93.87,93.97,93.84,93.92,10652.0,88.5047,88.599,88.4764,88.5518,10652.0
2015-08-28 12:35:00,93.94,94.03,93.89,93.92,9567.0,88.5707,88.6556,88.5236,88.5518,9567.0
2015-08-28 12:40:00,93.94,94.0,93.85,93.94,10485.0,88.5707,88.6273,88.4858,88.5707,10485.0
2015-08-28 12:45:00,93.92,94.03,93.87,94.03,13733.0,88.5518,88.6556,88.5047,88.6556,13733.0
2015-08-28 12:50:00,94.02,94.09,93.92,93.95,17783.0,88.6461,88.7121,88.5518,88.5801,17783.0
2015-08-28 12:55:00,93.93,93.95,93.8,93.82,19257.0,88.5613,88.5801,88.4387,88.4576,19257.0
2015-08-28 13:00:00,93.8,93.82,93.65,93.75,21558.0,88.4387,88.4576,88.2973,88.3916,21558.0
2015-08-28 13:05:00,93.75,93.84,93.75,93.79,7241.0,88.3916,88.4764,88.3916,88.4293,7241.0
2015-08-28 13:10:00,93.79,93.87,93.74,93.76,15114.0,88.4293,88.5047,88.3821,88.401,15114.0
2015-08-28 13:15:00,93.77,93.93,93.75,93.9,14045.0,88.4104,88.5613,88.3916,88.533,14045.0
2015-08-28 13:20:00,93.91,93.95,93.85,93.89,17429.0,88.5424,88.5801,88.4858,88.5236,17429.0
2015-08-28 13:25:00,93.87,93.88,93.63,93.64,19744.0,88.5047,88.5141,88.2784,88.2878,19744.0
2015-08-28 13:30:00,93.65,93.81,93.65,93.7,19067.0,88.2973,88.4481,88.2973,88.3444,19067.0
2015-08-28 13:35:00,93.68,93.68,93.5,93.56,26497.0,88.3256,88.3256,88.1559,88.2124,26497.0
2015-08-28 13:40:00,93.55,93.69,93.48,93.61,19283.0,88.203,88.335,88.137,88.2596,19283.0
2015-08-28 13:45:00,93.61,93.74,93.61,93.67,13776.0,88.2596,88.3821,88.2596,88.3161,13776.0
2015-08-28 13:50:00,93.69,93.81,93.67,93.78,14473.0,88.335,88.4481,88.3161,88.4198,14473.0
2015-08-28 13:55:00,93.8,93.8,93.63,93.64,26524.0,88.4387,88.4387,88.2784,88.2878,26524.0
2015-08-28 14:00:00,93.66,93.9,93.64,93.82,31016.0,88.3067,88.533,88.2878,88.4576,31016.0
2015-08-28 14:05:00,93.84,93.95,93.82,93.93,17551.0,88.4764,88.5801,88.4576,88.5613,17551.0
2015-08-28 14:10:00,93.95,93.95,93.78,93.79,17261.0,88.5801,88.5801,88.4198,88.4293,17261.0
2015-08-28 14:15:00,93.81,93.94,93.71,93.83,27452.0,88.4481,88.5707,88.3538,88.467,27452.0
2015-08-28 14:20:00,93.85,94.0,93.85,93.95,29033.0,88.4858,88.6273,88.4858,88.5801,29033.0
2015-08-28 14:25:00,93.95,93.97,93.83,93.91,36036.0,88.5801,88.599,88.467,88.5424,36036.0
2015-08-28 14:30:00,93.91,93.98,93.75,93.76,20787.0,88.5424,88.6084,88.3916,88.401,20787.0
2015-08-28 14:35:00,93.76,93.86,93.66,93.84,37357.0,88.401,88.4953,88.3067,88.4764,37357.0
2015-08-28 14:40:00,93.82,93.85,93.69,93.74,26099.0,88.4576,88.4858,88.335,88.3821,26099.0
2015-08-28 14:45:00,93.75,94.09,93.74,93.99,30113.0,88.3916,88.7121,88.3821,88.6178,30113.0
2015-08-28 14:50:00,94.01,94.04,93.86,93.92,20139.0,88.6367,88.665,88.4953,88.5518,20139.0
2015-08-28 14:55:00,93.92,94.08,93.91,94.06,19288.0,88.5518,88.7027,88.5424,88.6838,19288.0
2015-08-28 15:00:00,94.07,94.09,93.83,93.95,27771.0,88.6933,88.7121,88.467,88.5801,27771.0
2015-08-28 15:05:00,93.94,93.97,93.83,93.9,41060.0,88.5707,88.599,88.467,88.533,41060.0
2015-08-28 15:10:00,93.89,93.92,93.71,93.76,41032.0,88.5236,88.5518,88.3538,88.401,41032.0
2015-08-28 15:15:00,93.75,93.88,93.68,93.76,38334.0,88.3916,88.5141,88.3256,88.401,38334.0
2015-08-28 15:20:00,93.76,93.81,93.57,93.59,27250.0,88.401,88.4481,88.2219,88.2407,27250.0
2015-08-28 15:25:00,93.6,93.79,93.55,93.73,32623.0,88.2501,88.4293,88.203,88.3727,32623.0
2015-08-28 15:30:00,93.72,93.75,93.61,93.63,28367.0,88.3633,88.3916,88.2596,88.2784,28367.0
2015-08-28 15:35:00,93.63,93.66,93.45,93.52,33113.0,88.2784,88.3067,88.1087,88.1747,33113.0
2015-08-28 15:40:00,93.52,93.76,93.37,93.7,118215.0,88.1747,88.401,88.0333,88.3444,118215.0
2015-08-28 15:45:00,93.67,93.75,93.53,93.61,52576.0,88.3161,88.3916,88.1841,88.2596,52576.0
2015-08-28 15:50:00,93.62,93.98,93.62,93.79,118088.0,88.269,88.6084,88.269,88.4293,118088.0
2015-08-28 15:55:00,93.81,94.16,93.81,94.06,200344.0,88.4481,88.7781,88.4481,88.6838,200344.0
2015-08-31 09:30:00,93.42,93.6,93.18,93.4,118427.0,88.0804,88.2501,87.8541,88.0616,118427.0
2015-08-31 09:35:00,93.45,93.64,93.18,93.22,45755.0,88.1087,88.2878,87.8541,87.8919,45755.0
2015-08-31 09:40:00,93.2,93.38,93.05,93.13,39163.0,87.873,88.0427,87.7316,87.807,39163.0
2015-08-31 09:45:00,93.1,93.21,92.83,92.86,52094.0,87.7787,87.8824,87.5241,87.5524,52094.0
2015-08-31 09:50:00,92.87,93.27,92.83,93.23,66564.0,87.5619,87.939,87.5241,87.9013,66564.0
2015-08-31 09:55:00,93.23,93.28,92.8,92.86,52639.0,87.9013,87.9484,87.4959,87.5524,52639.0
2015-08-31 10:00:00,92.84,92.99,92.7,92.7,59473.0,87.5336,87.675,87.4016,87.4016,59473.0
2015-08-31 10:05:00,92.7,92.93,92.64,92.9,48251.0,87.4016,87.6184,87.345,87.5901,48251.0
2015-08-31 10:10:00,92.9,93.07,92.83,92.9,77429.0,87.5901,87.7504,87.5241,87.5901,77429.0
2015-08-31 10:15:00,92.86,92.98,92.77,92.94,62652.0,87.5524,87.6656,87.4676,87.6279,62652.0
2015-08-31 10:20:00,92.91,92.94,92.81,92.88,38860.0,87.5996,87.6279,87.5053,87.5713,38860.0
2015-08-31 10:25:00,92.89,93.05,92.87,93.03,77492.0,87.5807,87.7316,87.5619,87.7127,77492.0
2015-08-31 10:30:00,93.01,93.02,92.88,92.93,43893.0,87.6939,87.7033,87.5713,87.6184,43893.0
2015-08-31 10:35:00,92.93,93.01,92.91,92.93,71492.0,87.6184,87.6939,87.5996,87.6184,71492.0
2015-08-31 10:40:00,92.96,93.03,92.92,92.97,158570.0,87.6467,87.7127,87.609,87.6561,158570.0
2015-08-31 10:45:00,92.97,92.98,92.75,92.8,42138.0,87.6561,87.6656,87.4487,87.4959,42138.0
2015-08-31 10:50:00,92.8,92.93,92.76,92.93,23686.0,87.4959,87.6184,87.4581,87.6184,23686.0
2015-08-31 10:55:00,92.94,92.97,92.76,92.77,19851.0,87.6279,87.6561,87.4581,87.4676,19851.0
2015-08-31 11:00:00,92.77,92.79,92.62,92.69,22449.0,87.4676,87.4864,87.3261,87.3921,22449.0
2015-08-31 11:05:00,92.68,92.73,92.53,92.6,24255.0,87.3827,87.4299,87.2413,87.3073,24255.0
2015-08-31 11:10:00,92.6,92.65,92.56,92.64,64922.0,87.3073,87.3544,87.2696,87.345,64922.0
2015-08-31 11:15:00,92.62,92.7,92.51,92.54,36015.0,87.3261,87.4016,87.2224,87.2507,36015.0
2015-08-31 11:20:00,92.55,92.61,92.49,92.6,58053.0,87.2602,87.3167,87.2036,87.3073,58053.0
2015-08-31 11:25:00,92.59,92.62,92.49,92.53,45037.0,87.2979,87.3261,87.2036,87.2413,45037.0
2015-08-31 11:30:00,92.52,92.57,92.38,92.45,59944.0,87.2319,87.279,87.0999,87.1659,59944.0
2015-08-31 11:35:00,92.45,92.48,92.35,92.45,68027.0,87.1659,87.1942,87.0716,87.1659,68027.0
2015-08-31 11:40:00,92.47,92.71,92.45,92.71,124124.0,87.1847,87.411,87.1659,87.411,124124.0
2015-08-31 11:45:00,92.72,92.76,92.5,92.54,42782.0,87.4204,87.4581,87.213,87.2507,42782.0
2015-08-31 11:50:00,92.53,92.53,92.4,92.44,19981.0,87.2413,87.2413,87.1187,87.1564,19981.0
2015-08-31 11:55:00,92.44,92.44,92.25,92.41,38670.0,87.1564,87.1564,86.9773,87.1282,38670.0
2015-08-31 12:00:00,92.43,92.62,92.42,92.61,25652.0,87.147,87.3261,87.1376,87.3167,25652.0
2015-08-31 12:05:00,92.62,92.63,92.56,92.56,24400.0,87.3261,87.3356,87.2696,87.2696,24400.0
2015-08-31 12:10:00,92.55,92.67,92.51,92.63,17574.0,87.2602,87.3733,87.2224,87.3356,17574.0
2015-08-31 12:15:00,92.61,92.76,92.59,92.76,12146.0,87.3167,87.4581,87.2979,87.4581,12146.0
2015-08-31 12:20:00,92.76,92.78,92.59,92.63,16707.0,87.4581,87.477,87.2979,87.3356,16707.0
2015-08-31 12:25:00,92.64,92.67,92.59,92.62,33704.0,87.345,87.3733,87.2979,87.3261,33704.0
2015-08-31 12:30:00,92.62,92.63,92.48,92.48,26381.0,87.3261,87.3356,87.1942,87.1942,26381.0
2015-08-31 12:35:00,92.48,92.55,92.44,92.53,36457.0,87.1942,87.2602,87.1564,87.2413,36457.0
2015-08-31 12:40:00,92.5,92.53,92.4,92.5,29075.0,87.213,87.2413,87.1187,87.213,29075.0
2015-08-31 12:45:00,92.5,92.53,92.39,92.41,35996.0,87.213,87.2413,87.1093,87.1282,35996.0
2015-08-31 12:50:00,92.41,92.47,92.36,92.43,40015.0,87.1282,87.1847,87.081,87.147,40015.0
2015-08-31 12:55:00,92.43,92.45,92.35,92.36,46108.0,87.147,87.1659,87.0716,87.081,46108.0
2015-08-31 13:00:00,92.37,92.47,92.37,92.43,21775.0,87.0904,87.1847,87.0904,87.147,21775.0
2015-08-31 13:05:00,92.44,92.52,92.44,92.49,19915.0,87.1564,87.2319,87.1564,87.2036,19915.0
2015-08-31 13:10:00,92.49,92.52,92.41,92.43,20264.0,87.2036,87.2319,87.1282,87.147,20264.0
2015-08-31 13:15:00,92.44,92.48,92.37,92.41,23749.0,87.1564,87.1942,87.0904,87.1282,23749.0
2015-08-31 13:20:00,92.41,92.41,92.23,92.28,30397.0,87.1282,87.1282,86.9584,87.0056,30397.0
2015-08-31 13:25:00,92.29,92.38,92.29,92.34,19201.0,87.015,87.0999,87.015,87.0622,19201.0
2015-08-31 13:30:00,92.35,92.39,92.17,92.21,27247.0,87.0716,87.1093,86.9019,86.9396,27247.0
2015-08-31 13:35:00,92.2,92.31,92.2,92.27,17134.0,86.9302,87.0339,86.9302,86.9962,17134.0
2015-08-31 13:40:00,92.27,92.41,92.25,92.4,25774.0,86.9962,87.1282,86.9773,87.1187,25774.0
2015-08-31 13:45:00,92.4,92.4,92.28,92.31,22730.0,87.1187,87.1187,87.0056,87.0339,22730.0
2015-08-31 13:50:00,92.29,92.4,92.26,92.38,15346.0,87.015,87.1187,86.9867,87.0999,15346.0
2015-08-31 13:55:00,92.38,92.39,92.3,92.37,17410.0,87.0999,87.1093,87.0244,87.0904,17410.0
2015-08-31 14:00:00,92.39,92.53,92.39,92.43,38199.0,87.1093,87.2413,87.1093,87.147,38199.0
2015-08-31 14:05:00,92.41,92.42,92.23,92.27,29952.0,87.1282,87.1376,86.9584,86.9962,29952.0
2015-08-31 14:10:00,92.26,92.26,92.0,92.14,99389.0,86.9867,86.9867,86.7416,86.8736,99389.0
2015-08-31 14:15:00,92.12,92.16,92.04,92.04,29223.0,86.8547,86.8924,86.7793,86.7793,29223.0
2015-08-31 14:20:00,92.05,92.31,92.05,92.29,24412.0,86.7887,87.0339,86.7887,87.015,24412.0
2015-08-31 14:25:00,92.3,92.32,92.23,92.27,28496.0,87.0244,87.0433,86.9584,86.9962,28496.0
2015-08-31 14:30:00,92.27,92.33,92.2,92.27,35684.0,86.9962,87.0527,86.9302,86.9962,35684.0
2015-08-31 14:35:00,92.28,92.3,92.19,92.2,33535.0,87.0056,87.0244,86.9207,86.9302,33535.0
2015-08-31 14:40:00,92.22,92.31,92.19,92.21,33418.0,86.949,87.0339,86.9207,86.9396,33418.0
2015-08-31 14:45:00,92.22,92.23,92.12,92.21,37704.0,86.949,86.9584,86.8547,86.9396,37704.0
2015-08-31 14:50:00,92.19,92.21,92.11,92.15,61993.0,86.9207,86.9396,86.8453,86.883,61993.0
2015-08-31 14:55:00,92.15,92.26,92.14,92.24,32672.0,86.883,86.9867,86.8736,86.9679,32672.0
2015-08-31 15:00:00,92.25,92.35,92.21,92.26,44136.0,86.9773,87.0716,86.9396,86.9867,44136.0
2015-08-31 15:05:00,92.24,92.41,92.24,92.35,69743.0,86.9679,87.1282,86.9679,87.0716,69743.0
2015-08-31 15:10:00,92.36,92.38,92.26,92.33,45702.0,87.081,87.0999,86.9867,87.0527,45702.0
2015-08-31 15:15:00,92.33,92.33,92.22,92.25,34285.0,87.0527,87.0527,86.949,86.9773,34285.0
2015-08-31 15:20:00,92.25,92.34,92.14,92.33,41025.0,86.9773,87.0622,86.8736,87.0527,41025.0
2015-08-31 15:25:00,92.32,92.32,92.25,92.28,55936.0,87.0433,87.0433,86.9773,87.0056,55936.0
2015-08-31 15:30:00,92.28,92.55,92.26,92.44,59703.0,87.0056,87.2602,86.9867,87.1564,59703.0
2015-08-31 15:35:00,92.44,92.46,92.3,92.3,36712.0,87.1564,87.1753,87.0244,87.0244,36712.0
2015-08-31 15:40:00,92.3,92.53,92.29,92.52,64306.0,87.0244,87.2413,87.015,87.2319,64306.0
2015-08-31 15:45:00,92.52,92.59,92.4,92.48,79970.0,87.2319,87.2979,87.1187,87.1942,79970.0
2015-08-31 15:50:00,92.49,92.57,92.4,92.49,183377.0,87.2036,87.279,87.1187,87.2036,183377.0
2015-08-31 15:55:00,92.5,92.56,92.33,92.34,354564.0,87.213,87.2696,87.0527,87.0622,354564.0
2015-09-01 09:30:00,90.06,90.62,90.03,90.25,137610.0,84.9125,85.4405,84.8842,85.0916,137610.0
2015-09-01 09:35:00,90.19,90.63,90.17,90.52,96324.0,85.035,85.4499,85.0162,85.3462,96324.0
2015-09-01 09:40:00,90.5,90.6,90.15,90.42,78423.0,85.3273,85.4216,84.9973,85.2519,78423.0
2015-09-01 09:45:00,90.4,90.8,90.4,90.49,118188.0,85.233,85.6102,85.233,85.3179,118188.0
2015-09-01 09:50:00,90.47,90.65,90.32,90.41,50510.0,85.299,85.4687,85.1576,85.2425,50510.0
2015-09-01 09:55:00,90.44,90.55,90.22,90.31,45622.0,85.2708,85.3745,85.0633,85.1482,45622.0
2015-09-01 10:00:00,90.31,90.44,90.22,90.22,112385.0,85.1482,85.2708,85.0633,85.0633,112385.0
2015-09-01 10:05:00,90.23,90.25,89.97,90.17,218924.0,85.0728,85.0916,84.8276,85.0162,218924.0
2015-09-01 10:10:00,90.2,90.31,90.05,90.12,73777.0,85.0445,85.1482,84.903,84.969,73777.0
2015-09-01 10:15:00,90.12,90.38,90.1,90.19,46360.0,84.969,85.2142,84.9502,85.035,46360.0
2015-09-01 10:20:00,90.22,90.38,90.19,90.38,46051.0,85.0633,85.2142,85.035,85.2142,46051.0
2015-09-01 10:25:00,90.35,90.77,90.34,90.77,159950.0,85.1859,85.5819,85.1765,85.5819,159950.0
2015-09-01 10:30:00,90.76,90.79,90.53,90.74,81232.0,85.5725,85.6007,85.3556,85.5536,81232.0
2015-09-01 10:35:00,90.76,90.93,90.66,90.75,48666.0,85.5725,85.7327,85.4782,85.563,48666.0
2015-09-01 10:40:00,90.79,90.83,90.69,90.72,64790.0,85.6007,85.6385,85.5065,85.5347,64790.0
2015-09-01 10:45:00,90.72,90.8,90.59,90.69,27598.0,85.5347,85.6102,85.4122,85.5065,27598.0
2015-09-01 10:50:00,90.67,90.71,90.48,90.53,38162.0,85.4876,85.5253,85.3085,85.3556,38162.0
2015-09-01 10:55:00,90.51,90.71,90.49,90.68,38525.0,85.3368,85.5253,85.3179,85.497,38525.0
2015-09-01 11:00:00,90.71,90.78,90.45,90.6,44548.0,85.5253,85.5913,85.2802,85.4216,44548.0
2015-09-01 11:05:00,90.61,90.85,90.54,90.81,20261.0,85.431,85.6573,85.365,85.6196,20261.0
2015-09-01 11:10:00,90.8,90.92,90.76,90.83,29579.0,85.6102,85.7233,85.5725,85.6385,29579.0
2015-09-01 11:15:00,90.86,91.01,90.78,90.97,58845.0,85.6667,85.8082,85.5913,85.7705,58845.0
2015-09-01 11:20:00,90.97,91.04,90.9,90.98,77124.0,85.7705,85.8365,85.7045,85.7799,77124.0
2015-09-01 11:25:00,90.98,90.99,90.89,90.93,58770.0,85.7799,85.7893,85.695,85.7327,58770.0
2015-09-01 11:30:00,90.93,91.04,90.83,90.95,54238.0,85.7327,85.8365,85.6385,85.7516,54238.0
2015-09-01 11:35:00,90.98,91.03,90.84,90.88,39863.0,85.7799,85.827,85.6479,85.6856,39863.0
2015-09-01 11:40:00,90.9,90.9,90.62,90.72,46816.0,85.7045,85.7045,85.4405,85.5347,46816.0
2015-09-01 11:45:00,90.7,90.79,90.63,90.73,34755.0,85.5159,85.6007,85.4499,85.5442,34755.0
2015-09-01 11:50:00,90.73,90.76,90.54,90.7,33888.0,85.5442,85.5725,85.365,85.5159,33888.0
2015-09-01 11:55:00,90.66,90.72,90.52,90.54,30552.0,85.4782,85.5347,85.3462,85.365,30552.0
2015-09-01 12:00:00,90.55,90.65,90.44,90.53,83778.0,85.3745,85.4687,85.2708,85.3556,83778.0
2015-09-01 12:05:00,90.51,90.57,90.43,90.44,16380.0,85.3368,85.3933,85.2613,85.2708,16380.0
2015-09-01 12:10:00,90.42,90.48,90.36,90.41,14427.0,85.2519,85.3085,85.1953,85.2425,14427.0
2015-09-01 12:15:00,90.41,90.51,90.41,90.49,19326.0,85.2425,85.3368,85.2425,85.3179,19326.0
2015-09-01 12:20:00,90.49,90.51,90.33,90.38,32987.0,85.3179,85.3368,85.167,85.2142,32987.0
2015-09-01 12:25:00,90.39,90.39,90.21,90.26,26377.0,85.2236,85.2236,85.0539,85.101,26377.0
2015-09-01 12:30:00,90.24,90.25,90.08,90.18,32189.0,85.0822,85.0916,84.9313,85.0256,32189.0
2015-09-01 12:35:00,90.17,90.2,90.05,90.16,34142.0,85.0162,85.0445,84.903,85.0068,34142.0
2015-09-01 12:40:00,90.16,90.25,89.94,90.04,98440.0,85.0068,85.0916,84.7993,84.8936,98440.0
2015-09-01 12:45:00,90.04,90.06,89.93,89.93,33426.0,84.8936,84.9125,84.7899,84.7899,33426.0
2015-09-01 12:50:00,89.95,90.07,89.92,90.06,23272.0,84.8088,84.9219,84.7805,84.9125,23272.0
2015-09-01 12:55:00,90.06,90.12,89.96,89.97,37638.0,84.9125,84.969,84.8182,84.8276,37638.0
2015-09-01 13:00:00,89.95,90.27,89.94,90.21,31455.0,84.8088,85.1105,84.7993,85.0539,31455.0
2015-09-01 13:05:00,90.21,90.24,89.93,89.97,36482.0,85.0539,85.0822,84.7899,84.8276,36482.0
2015-09-01 13:10:00,89.96,90.07,89.76,89.84,48180.0,84.8182,84.9219,84.6296,84.705,48180.0
2015-09-01 13:15:00,89.83,89.97,89.7,89.81,57799.0,84.6956,84.8276,84.573,84.6768,57799.0
2015-09-01 13:20:00,89.81,89.89,89.73,89.86,18798.0,84.6768,84.7522,84.6013,84.7239,18798.0
2015-09-01 13:25:00,89.85,90.05,89.81,89.99,43202.0,84.7145,84.903,84.6768,84.8465,43202.0
2015-09-01 13:30:00,89.97,90.06,89.89,89.97,55365.0,84.8276,84.9125,84.7522,84.8276,55365.0
2015-09-01 13:35:00,89.99,90.02,89.82,89.88,32903.0,84.8465,84.8748,84.6862,84.7428,32903.0
2015-09-01 13:40:00,89.88,90.03,89.8,90.01,34939.0,84.7428,84.8842,84.6673,84.8653,34939.0
2015-09-01 13:45:00,90.03,90.03,89.88,89.9,44897.0,84.8842,84.8842,84.7428,84.7616,44897.0
2015-09-01 13:50:00,89.92,89.99,89.89,89.95,38206.0,84.7805,84.8465,84.7522,84.8088,38206.0
2015-09-01 13:55:00,89.95,89.95,89.83,89.9,27122.0,84.8088,84.8088,84.6956,84.7616,27122.0
2015-09-01 14:00:00,89.89,89.89,89.71,89.82,37710.0,84.7522,84.7522,84.5825,84.6862,37710.0
2015-09-01 14:05:00,89.82,89.89,89.76,89.76,39589.0,84.6862,84.7522,84.6296,84.6296,39589.0
2015-09-01 14:10:00,89.75,89.79,89.68,89.69,39492.0,84.6202,84.6579,84.5542,84.5636,39492.0
2015-09-01 14:15:00,89.68,89.7,89.48,89.49,41596.0,84.5542,84.573,84.3656,84.375,41596.0
2015-09-01 14:20:00,89.49,89.74,89.45,89.72,77661.0,84.375,84.6108,84.3373,84.5919,77661.0
2015-09-01 14:25:00,89.73,89.79,89.66,89.7,45404.0,84.6013,84.6579,84.5353,84.573,45404.0
2015-09-01 14:30:00,89.69,89.95,89.66,89.89,51793.0,84.5636,84.8088,84.5353,84.7522,51793.0
2015-09-01 14:35:00,89.88,90.1,89.82,90.1,47705.0,84.7428,84.9502,84.6862,84.9502,47705.0
2015-09-01 14:40:00,90.1,90.12,89.87,89.88,55325.0,84.9502,84.969,84.7333,84.7428,55325.0
2015-09-01 14:45:00,89.86,89.99,89.84,89.86,48313.0,84.7239,84.8465,84.705,84.7239,48313.0
2015-09-01 14:50:00,89.86,90.1,89.68,89.69,59552.0,84.7239,84.9502,84.5542,84.5636,59552.0
2015-09-01 14:55:00,89.71,89.8,89.59,89.63,56743.0,84.5825,84.6673,84.4693,84.507,56743.0
2015-09-01 15:00:00,89.64,89.69,89.41,89.49,64587.0,84.5165,84.5636,84.2996,84.375,64587.0
2015-09-01 15:05:00,89.49,89.64,89.35,89.57,49499.0,84.375,84.5165,84.2431,84.4505,49499.0
2015-09-01 15:10:00,89.54,89.74,89.42,89.65,54718.0,84.4222,84.6108,84.3091,84.5259,54718.0
2015-09-01 15:15:00,89.65,89.68,89.42,89.43,48040.0,84.5259,84.5542,84.3091,84.3185,48040.0
2015-09-01 15:20:00,89.44,89.59,89.38,89.52,57327.0,84.3279,84.4693,84.2713,84.4033,57327.0
2015-09-01 15:25:00,89.52,89.58,89.18,89.24,112157.0,84.4033,84.4599,84.0828,84.1393,112157.0
2015-09-01 15:30:00,89.23,89.33,89.18,89.26,86813.0,84.1299,84.2242,84.0828,84.1582,86813.0
2015-09-01 15:35:00,89.25,89.25,88.98,89.01,118255.0,84.1488,84.1488,83.8942,83.9225,118255.0
2015-09-01 15:40:00,89.01,89.01,88.54,88.85,171203.0,83.9225,83.9225,83.4793,83.7716,171203.0
2015-09-01 15:45:00,88.84,89.08,88.78,89.01,272617.0,83.7622,83.9885,83.7056,83.9225,272617.0
2015-09-01 15:50:00,89.0,89.18,88.9,89.11,184922.0,83.9131,84.0828,83.8188,84.0168,184922.0
2015-09-01 15:55:00,89.11,89.48,89.04,89.11,341785.0,84.0168,84.3656,83.9508,84.0168,341785.0
2015-09-02 09:30:00,90.16,90.34,89.78,89.87,124171.0,85.0068,85.1765,84.6485,84.7333,124171.0
2015-09-02 09:35:00,89.8,90.08,89.62,90.02,85721.0,84.6673,84.9313,84.4976,84.8748,85721.0
2015-09-02 09:40:00,90.04,90.17,89.73,89.83,58653.0,84.8936,85.0162,84.6013,84.6956,58653.0
2015-09-02 09:45:00,89.82,89.99,89.59,89.98,42757.0,84.6862,84.8465,84.4693,84.837,42757.0
2015-09-02 09:50:00,90.0,90.02,89.71,89.78,84399.0,84.8559,84.8748,84.5825,84.6485,84399.0
2015-09-02 09:55:00,89.8,89.83,89.58,89.73,76696.0,84.6673,84.6956,84.4599,84.6013,76696.0
2015-09-02 10:00:00,89.71,89.84,89.47,89.53,51447.0,84.5825,84.705,84.3562,84.4128,51447.0
2015-09-02 10:05:00,89.54,89.86,89.54,89.73,60496.0,84.4222,84.7239,84.4222,84.6013,60496.0
2015-09-02 10:10:00,89.75,89.86,89.51,89.76,30572.0,84.6202,84.7239,84.3939,84.6296,30572.0
2015-09-02 10:15:00,89.75,89.75,89.21,89.22,59212.0,84.6202,84.6202,84.1111,84.1205,59212.0
2015-09-02 10:20:00,89.21,89.42,89.2,89.42,46897.0,84.1111,84.3091,84.1016,84.3091,46897.0
2015-09-02 10:25:00,89.43,89.45,89.19,89.26,31186.0,84.3185,84.3373,84.0922,84.1582,31186.0
2015-09-02 10:30:00,89.25,89.28,89.08,89.19,37596.0,84.1488,84.1771,83.9885,84.0922,37596.0
2015-09-02 10:35:00,89.2,89.24,89.05,89.06,44091.0,84.1016,84.1393,83.9602,83.9696,44091.0
2015-09-02 10:40:00,89.04,89.16,89.04,89.07,45207.0,83.9508,84.0639,83.9508,83.9791,45207.0
2015-09-02 10:45:00,89.05,89.13,88.99,89.08,43292.0,83.9602,84.0356,83.9036,83.9885,43292.0
2015-09-02 10:50:00,89.1,89.22,89.09,89.15,23718.0,84.0073,84.1205,83.9979,84.0545,23718.0
2015-09-02 10:55:00,89.16,89.31,89.14,89.26,31424.0,84.0639,84.2053,84.0451,84.1582,31424.0
2015-09-02 11:00:00,89.26,89.37,89.23,89.29,33430.0,84.1582,84.2619,84.1299,84.1865,33430.0
2015-09-02 11:05:00,89.29,89.43,89.24,89.37,24786.0,84.1865,84.3185,84.1393,84.2619,24786.0
2015-09-02 11:10:00,89.38,89.46,89.29,89.35,24994.0,84.2713,84.3468,84.1865,84.2431,24994.0
2015-09-02 11:15:00,89.32,89.55,89.26,89.5,29496.0,84.2148,84.4316,84.1582,84.3845,29496.0
2015-09-02 11:20:00,89.51,89.7,89.41,89.69,17721.0,84.3939,84.573,84.2996,84.5636,17721.0
2015-09-02 11:25:00,89.7,89.74,89.58,89.69,19844.0,84.573,84.6108,84.4599,84.5636,19844.0
2015-09-02 11:30:00,89.7,89.72,89.64,89.66,17304.0,84.573,84.5919,84.5165,84.5353,17304.0
2015-09-02 11:35:00,89.65,89.65,89.4,89.48,22986.0,84.5259,84.5259,84.2902,84.3656,22986.0
2015-09-02 11:40:00,89.46,89.64,89.45,89.64,33208.0,84.3468,84.5165,84.3373,84.5165,33208.0
2015-09-02 11:45:00,89.62,89.66,89.54,89.55,45905.0,84.4976,84.5353,84.4222,84.4316,45905.0
2015-09-02 11:50:00,89.52,89.61,89.41,89.45,35070.0,84.4033,84.4882,84.2996,84.3373,35070.0
2015-09-02 11:55:00,89.44,89.6,89.37,89.6,50674.0,84.3279,84.4788,84.2619,84.4788,50674.0
2015-09-02 12:00:00,89.59,89.65,89.52,89.59,49054.0,84.4693,84.5259,84.4033,84.4693,49054.0
2015-09-02 12:05:00,89.58,89.63,89.49,89.54,29607.0,84.4599,84.507,84.375,84.4222,29607.0
2015-09-02 12:10:00,89.55,89.56,89.4,89.54,40656.0,84.4316,84.441,84.2902,84.4222,40656.0
2015-09-02 12:15:00,89.52,89.57,89.48,89.57,49953.0,84.4033,84.4505,84.3656,84.4505,49953.0
2015-09-02 12:20:00,89.56,89.69,89.52,89.69,37121.0,84.441,84.5636,84.4033,84.5636,37121.0
2015-09-02 12:25:00,89.68,89.78,89.64,89.74,29402.0,84.5542,84.6485,84.5165,84.6108,29402.0
2015-09-02 12:30:00,89.71,89.86,89.67,89.82,21275.0,84.5825,84.7239,84.5448,84.6862,21275.0
2015-09-02 12:35:00,89.82,89.99,89.78,89.97,25947.0,84.6862,84.8465,84.6485,84.8276,25947.0
2015-09-02 12:40:00,89.97,90.06,89.88,90.05,24737.0,84.8276,84.9125,84.7428,84.903,24737.0
2015-09-02 12:45:00,90.04,90.16,89.94,90.12,30469.0,84.8936,85.0068,84.7993,84.969,30469.0
2015-09-02 12:50:00,90.11,90.12,89.96,90.05,15258.0,84.9596,84.969,84.8182,84.903,15258.0
2015-09-02 12:55:00,90.05,90.32,90.05,90.25,37305.0,84.903,85.1576,84.903,85.0916,37305.0
2015-09-02 13:00:00,90.27,90.32,90.12,90.17,19781.0,85.1105,85.1576,84.969,85.0162,19781.0
2015-09-02 13:05:00,90.17,90.2,90.08,90.15,12830.0,85.0162,85.0445,84.9313,84.9973,12830.0
2015-09-02 13:10:00,90.16,90.27,90.16,90.24,17607.0,85.0068,85.1105,85.0068,85.0822,17607.0
2015-09-02 13:15:00,90.2,90.28,90.18,90.24,12883.0,85.0445,85.1199,85.0256,85.0822,12883.0
2015-09-02 13:20:00,90.24,90.41,90.22,90.32,19032.0,85.0822,85.2425,85.0633,85.1576,19032.0
2015-09-02 13:25:00,90.3,90.39,90.26,90.39,16330.0,85.1388,85.2236,85.101,85.2236,16330.0
2015-09-02 13:30:00,90.39,90.39,90.3,90.32,14992.0,85.2236,85.2236,85.1388,85.1576,14992.0
2015-09-02 13:35:00,90.31,90.42,90.16,90.2,75702.0,85.1482,85.2519,85.0068,85.0445,75702.0
2015-09-02 13:40:00,90.22,90.32,90.2,90.25,16625.0,85.0633,85.1576,85.0445,85.0916,16625.0
2015-09-02 13:45:00,90.26,90.34,90.22,90.22,16490.0,85.101,85.1765,85.0633,85.0633,16490.0
2015-09-02 13:50:00,90.22,90.25,90.07,90.25,21276.0,85.0633,85.0916,84.9219,85.0916,21276.0
2015-09-02 13:55:00,90.24,90.28,90.2,90.2,21442.0,85.0822,85.1199,85.0445,85.0445,21442.0
2015-09-02 14:00:00,90.2,90.39,90.14,90.26,24491.0,85.0445,85.2236,84.9879,85.101,24491.0
2015-09-02 14:05:00,90.26,90.48,90.26,90.39,43775.0,85.101,85.3085,85.101,85.2236,43775.0
2015-09-02 14:10:00,90.36,90.57,90.36,90.38,48306.0,85.1953,85.3933,85.1953,85.2142,48306.0
2015-09-02 14:15:00,90.38,90.47,90.3,90.32,45555.0,85.2142,85.299,85.1388,85.1576,45555.0
2015-09-02 14:20:00,90.33,90.39,90.3,90.34,77679.0,85.167,85.2236,85.1388,85.1765,77679.0
2015-09-02 14:25:00,90.35,90.38,90.21,90.29,75236.0,85.1859,85.2142,85.0539,85.1293,75236.0
2015-09-02 14:30:00,90.3,90.31,90.1,90.16,64477.0,85.1388,85.1482,84.9502,85.0068,64477.0
2015-09-02 14:35:00,90.16,90.18,89.9,89.91,73930.0,85.0068,85.0256,84.7616,84.771,73930.0
2015-09-02 14:40:00,89.92,90.0,89.84,89.89,43649.0,84.7805,84.8559,84.705,84.7522,43649.0
2015-09-02 14:45:00,89.87,89.94,89.81,89.85,29141.0,84.7333,84.7993,84.6768,84.7145,29141.0
2015-09-02 14:50:00,89.86,90.03,89.85,89.94,40213.0,84.7239,84.8842,84.7145,84.7993,40213.0
2015-09-02 14:55:00,89.94,90.04,89.85,90.04,31640.0,84.7993,84.8936,84.7145,84.8936,31640.0
2015-09-02 15:00:00,90.03,90.14,89.99,90.08,57351.0,84.8842,84.9879,84.8465,84.9313,57351.0
2015-09-02 15:05:00,90.1,90.13,89.94,89.96,45516.0,84.9502,84.9785,84.7993,84.8182,45516.0
2015-09-02 15:10:00,89.97,90.02,89.81,89.83,50602.0,84.8276,84.8748,84.6768,84.6956,50602.0
2015-09-02 15:15:00,89.82,89.88,89.66,89.79,60228.0,84.6862,84.7428,84.5353,84.6579,60228.0
2015-09-02 15:20:00,89.78,89.87,89.63,89.64,111118.0,84.6485,84.7333,84.507,84.5165,111118.0
2015-09-02 15:25:00,89.65,89.97,89.64,89.91,65750.0,84.5259,84.8276,84.5165,84.771,65750.0
2015-09-02 15:30:00,89.91,90.01,89.87,89.9,99899.0,84.771,84.8653,84.7333,84.7616,99899.0
2015-09-02 15:35:00,89.91,90.05,89.91,89.92,110604.0,84.771,84.903,84.771,84.7805,110604.0
2015-09-02 15:40:00,89.93,90.03,89.92,90.03,85088.0,84.7899,84.8842,84.7805,84.8842,85088.0
2015-09-02 15:45:00,90.02,90.12,89.95,89.99,154934.0,84.8748,84.969,84.8088,84.8465,154934.0
2015-09-02 15:50:00,89.99,90.19,89.99,90.1,237978.0,84.8465,85.035,84.8465,84.9502,237978.0
2015-09-02 15:55:00,90.1,90.47,90.06,90.45,431499.0,84.9502,85.299,84.9125,85.2802,431499.0
2015-09-03 09:30:00,90.99,91.44,90.94,91.34,84793.0,85.7893,86.2136,85.7422,86.1193,84793.0
2015-09-03 09:35:00,91.39,91.59,91.33,91.57,89392.0,86.1665,86.355,86.1099,86.3362,89392.0
2015-09-03 09:40:00,91.57,91.9,91.53,91.55,45835.0,86.3362,86.6473,86.2985,86.3173,45835.0
2015-09-03 09:45:00,91.54,91.58,91.25,91.4,54437.0,86.3079,86.3456,86.0345,86.1759,54437.0
2015-09-03 09:50:00,91.44,91.55,91.37,91.46,40174.0,86.2136,86.3173,86.1476,86.2325,40174.0
2015-09-03 09:55:00,91.49,91.5,91.25,91.41,22563.0,86.2607,86.2702,86.0345,86.1853,22563.0
2015-09-03 10:00:00,91.41,91.5,91.2,91.28,25491.0,86.1853,86.2702,85.9873,86.0627,25491.0
2015-09-03 10:05:00,91.31,91.58,91.31,91.46,39286.0,86.091,86.3456,86.091,86.2325,39286.0
2015-09-03 10:10:00,91.45,91.69,91.43,91.66,60264.0,86.223,86.4493,86.2042,86.421,60264.0
2015-09-03 10:15:00,91.68,91.84,91.63,91.84,22778.0,86.4399,86.5907,86.3927,86.5907,22778.0
2015-09-03 10:20:00,91.84,91.97,91.81,91.89,23479.0,86.5907,86.7133,86.5624,86.6379,23479.0
2015-09-03 10:25:00,91.88,92.02,91.88,91.95,26022.0,86.6284,86.7604,86.6284,86.6944,26022.0
2015-09-03 10:30:00,91.96,91.98,91.74,91.8,36014.0,86.7039,86.7227,86.4964,86.553,36014.0
2015-09-03 10:35:00,91.81,91.93,91.8,91.91,33130.0,86.5624,86.6756,86.553,86.6567,33130.0
2015-09-03 10:40:00,91.93,92.01,91.93,92.0,26944.0,86.6756,86.751,86.6756,86.7416,26944.0
2015-09-03 10:45:00,92.0,92.02,91.86,92.02,21777.0,86.7416,86.7604,86.6096,86.7604,21777.0
2015-09-03 10:50:00,92.03,92.24,92.02,92.09,32684.0,86.7699,86.9679,86.7604,86.8264,32684.0
2015-09-03 10:55:00,92.05,92.27,92.04,92.25,30338.0,86.7887,86.9962,86.7793,86.9773,30338.0
2015-09-03 11:00:00,92.26,92.35,92.1,92.22,45570.0,86.9867,87.0716,86.8359,86.949,45570.0
2015-09-03 11:05:00,92.21,92.34,92.1,92.18,45506.0,86.9396,87.0622,86.8359,86.9113,45506.0
2015-09-03 11:10:00,92.19,92.26,92.08,92.12,31492.0,86.9207,86.9867,86.817,86.8547,31492.0
2015-09-03 11:15:00,92.14,92.19,92.06,92.13,29969.0,86.8736,86.9207,86.7982,86.8642,29969.0
2015-09-03 11:20:00,92.13,92.13,91.98,92.04,33515.0,86.8642,86.8642,86.7227,86.7793,33515.0
2015-09-03 11:25:00,92.05,92.12,91.99,92.03,24110.0,86.7887,86.8547,86.7322,86.7699,24110.0
2015-09-03 11:30:00,92.04,92.05,91.93,91.97,31506.0,86.7793,86.7887,86.6756,86.7133,31506.0
2015-09-03 11:35:00,91.99,92.1,91.96,92.06,33194.0,86.7322,86.8359,86.7039,86.7982,33194.0
2015-09-03 11:40:00,92.05,92.18,92.05,92.1,30236.0,86.7887,86.9113,86.7887,86.8359,30236.0
2015-09-03 11:45:00,92.1,92.11,91.99,92.03,33925.0,86.8359,86.8453,86.7322,86.7699,33925.0
2015-09-03 11:50:00,92.06,92.1,91.97,92.1,25435.0,86.7982,86.8359,86.7133,86.8359,25435.0
2015-09-03 11:55:00,92.1,92.14,92.04,92.11,26046.0,86.8359,86.8736,86.7793,86.8453,26046.0
2015-09-03 12:00:00,92.1,92.15,92.06,92.14,21649.0,86.8359,86.883,86.7982,86.8736,21649.0
2015-09-03 12:05:00,92.13,92.2,92.09,92.11,26254.0,86.8642,86.9302,86.8264,86.8453,26254.0
2015-09-03 12:10:00,92.1,92.1,91.99,92.07,27847.0,86.8359,86.8359,86.7322,86.8076,27847.0
2015-09-03 12:15:00,92.07,92.15,92.07,92.15,23483.0,86.8076,86.883,86.8076,86.883,23483.0
2015-09-03 12:20:00,92.14,92.16,92.05,92.12,20697.0,86.8736,86.8924,86.7887,86.8547,20697.0
2015-09-03 12:25:00,92.11,92.13,92.06,92.07,19602.0,86.8453,86.8642,86.7982,86.8076,19602.0
2015-09-03 12:30:00,92.08,92.11,91.99,92.05,35881.0,86.817,86.8453,86.7322,86.7887,35881.0
2015-09-03 12:35:00,92.04,92.1,91.89,91.9,14138.0,86.7793,86.8359,86.6379,86.6473,14138.0
2015-09-03 12:40:00,91.89,91.94,91.78,91.94,24804.0,86.6379,86.685,86.5342,86.685,24804.0
2015-09-03 12:45:00,91.93,92.01,91.92,92.0,12673.0,86.6756,86.751,86.6662,86.7416,12673.0
2015-09-03 12:50:00,92.02,92.07,91.89,92.04,20634.0,86.7604,86.8076,86.6379,86.7793,20634.0
2015-09-03 12:55:00,92.03,92.03,91.86,91.89,19463.0,86.7699,86.7699,86.6096,86.6379,19463.0
2015-09-03 13:00:00,91.9,91.92,91.79,91.84,13583.0,86.6473,86.6662,86.5436,86.5907,13583.0
2015-09-03 13:05:00,91.84,91.84,91.53,91.58,33205.0,86.5907,86.5907,86.2985,86.3456,33205.0
2015-09-03 13:10:00,91.56,91.72,91.5,91.67,17140.0,86.3267,86.4776,86.2702,86.4304,17140.0
2015-09-03 13:15:00,91.63,91.78,91.61,91.75,31881.0,86.3927,86.5342,86.3739,86.5059,31881.0
2015-09-03 13:20:00,91.75,91.77,91.69,91.77,22157.0,86.5059,86.5247,86.4493,86.5247,22157.0
2015-09-03 13:25:00,91.76,91.88,91.73,91.82,19922.0,86.5153,86.6284,86.487,86.5719,19922.0
2015-09-03 13:30:00,91.83,91.83,91.63,91.74,23508.0,86.5813,86.5813,86.3927,86.4964,23508.0
2015-09-03 13:35:00,91.73,91.75,91.61,91.63,17279.0,86.487,86.5059,86.3739,86.3927,17279.0
2015-09-03 13:40:00,91.62,91.62,91.47,91.51,20806.0,86.3833,86.3833,86.2419,86.2796,20806.0
2015-09-03 13:45:00,91.54,91.7,91.54,91.7,15456.0,86.3079,86.4587,86.3079,86.4587,15456.0
2015-09-03 13:50:00,91.67,91.67,91.41,91.55,20553.0,86.4304,86.4304,86.1853,86.3173,20553.0
2015-09-03 13:55:00,91.63,91.63,91.45,91.46,14076.0,86.3927,86.3927,86.223,86.2325,14076.0
2015-09-03 14:00:00,91.45,91.56,91.37,91.5,27806.0,86.223,86.3267,86.1476,86.2702,27806.0
2015-09-03 14:05:00,91.49,91.58,91.26,91.27,14309.0,86.2607,86.3456,86.0439,86.0533,14309.0
2015-09-03 14:10:00,91.28,91.46,91.28,91.36,25753.0,86.0627,86.2325,86.0627,86.1382,25753.0
2015-09-03 14:15:00,91.35,91.49,91.34,91.42,24064.0,86.1287,86.2607,86.1193,86.1947,24064.0
2015-09-03 14:20:00,91.42,91.5,91.28,91.49,34747.0,86.1947,86.2702,86.0627,86.2607,34747.0
2015-09-03 14:25:00,91.48,91.57,91.45,91.54,23751.0,86.2513,86.3362,86.223,86.3079,23751.0
2015-09-03 14:30:00,91.55,91.61,91.48,91.49,17474.0,86.3173,86.3739,86.2513,86.2607,17474.0
2015-09-03 14:35:00,91.5,91.72,91.43,91.72,22444.0,86.2702,86.4776,86.2042,86.4776,22444.0
2015-09-03 14:40:00,91.71,91.84,91.63,91.8,24279.0,86.4682,86.5907,86.3927,86.553,24279.0
2015-09-03 14:45:00,91.8,91.8,91.68,91.72,22113.0,86.553,86.553,86.4399,86.4776,22113.0
2015-09-03 14:50:00,91.72,91.75,91.62,91.64,27846.0,86.4776,86.5059,86.3833,86.4022,27846.0
2015-09-03 14:55:00,91.67,91.68,91.52,91.62,26147.0,86.4304,86.4399,86.289,86.3833,26147.0
2015-09-03 15:00:00,91.61,91.71,91.61,91.67,23419.0,86.3739,86.4682,86.3739,86.4304,23419.0
2015-09-03 15:05:00,91.68,91.7,91.4,91.43,25896.0,86.4399,86.4587,86.1759,86.2042,25896.0
2015-09-03 15:10:00,91.45,91.68,91.4,91.66,27873.0,86.223,86.4399,86.1759,86.421,27873.0
2015-09-03 15:15:00,91.67,91.68,91.5,91.54,18757.0,86.4304,86.4399,86.2702,86.3079,18757.0
2015-09-03 15:20:00,91.56,91.64,91.46,91.48,26543.0,86.3267,86.4022,86.2325,86.2513,26543.0
2015-09-03 15:25:00,91.47,91.51,91.36,91.4,40881.0,86.2419,86.2796,86.1382,86.1759,40881.0
2015-09-03 15:30:00,91.37,91.43,91.29,91.35,36063.0,86.1476,86.2042,86.0722,86.1287,36063.0
2015-09-03 15:35:00,91.34,91.39,91.09,91.26,59671.0,86.1193,86.1665,85.8836,86.0439,59671.0
2015-09-03 15:40:00,91.26,91.37,91.12,91.31,50263.0,86.0439,86.1476,85.9119,86.091,50263.0
2015-09-03 15:45:00,91.32,91.64,91.32,91.52,94663.0,86.1005,86.4022,86.1005,86.289,94663.0
2015-09-03 15:50:00,91.51,91.66,91.49,91.66,103177.0,86.2796,86.421,86.2607,86.421,103177.0
2015-09-03 15:55:00,91.67,91.79,91.55,91.65,383256.0,86.4304,86.5436,86.3173,86.4116,383256.0
2015-09-04 09:30:00,90.75,90.92,90.26,90.51,132156.0,85.563,85.7233,85.101,85.3368,132156.0
2015-09-04 09:35:00,90.47,90.77,90.42,90.62,90061.0,85.299,85.5819,85.2519,85.4405,90061.0
2015-09-04 09:40:00,90.67,90.88,90.65,90.83,60063.0,85.4876,85.6856,85.4687,85.6385,60063.0
2015-09-04 09:45:00,90.85,90.87,90.5,90.51,61632.0,85.6573,85.6762,85.3273,85.3368,61632.0
2015-09-04 09:50:00,90.47,90.47,90.0,90.13,92252.0,85.299,85.299,84.8559,84.9785,92252.0
2015-09-04 09:55:00,90.14,90.4,90.12,90.38,30865.0,84.9879,85.233,84.969,85.2142,30865.0
2015-09-04 10:00:00,90.37,90.53,90.3,90.45,48339.0,85.2048,85.3556,85.1388,85.2802,48339.0
2015-09-04 10:05:00,90.44,90.57,90.34,90.5,53568.0,85.2708,85.3933,85.1765,85.3273,53568.0
2015-09-04 10:10:00,90.53,90.55,90.39,90.41,62444.0,85.3556,85.3745,85.2236,85.2425,62444.0
2015-09-04 10:15:00,90.4,90.55,90.36,90.43,29258.0,85.233,85.3745,85.1953,85.2613,29258.0
2015-09-04 10:20:00,90.42,90.58,90.38,90.5,18409.0,85.2519,85.4027,85.2142,85.3273,18409.0
2015-09-04 10:25:00,90.51,90.68,90.42,90.66,21909.0,85.3368,85.497,85.2519,85.4782,21909.0
2015-09-04 10:30:00,90.65,90.87,90.65,90.71,18931.0,85.4687,85.6762,85.4687,85.5253,18931.0
2015-09-04 10:35:00,90.73,90.8,90.61,90.78,18453.0,85.5442,85.6102,85.431,85.5913,18453.0
2015-09-04 10:40:00,90.81,90.82,90.46,90.55,43670.0,85.6196,85.629,85.2896,85.3745,43670.0
2015-09-04 10:45:00,90.56,90.58,90.42,90.42,20794.0,85.3839,85.4027,85.2519,85.2519,20794.0
2015-09-04 10:50:00,90.39,90.4,90.27,90.35,23024.0,85.2236,85.233,85.1105,85.1859,23024.0
2015-09-04 10:55:00,90.35,90.35,90.15,90.29,28600.0,85.1859,85.1859,84.9973,85.1293,28600.0
2015-09-04 11:00:00,90.31,90.49,90.31,90.32,20142.0,85.1482,85.3179,85.1482,85.1576,20142.0
2015-09-04 11:05:00,90.31,90.44,90.31,90.35,23252.0,85.1482,85.2708,85.1482,85.1859,23252.0
2015-09-04 11:10:00,90.35,90.5,90.3,90.5,17732.0,85.1859,85.3273,85.1388,85.3273,17732.0
2015-09-04 11:15:00,90.5,90.57,90.48,90.52,16342.0,85.3273,85.3933,85.3085,85.3462,16342.0
2015-09-04 11:20:00,90.52,90.59,90.41,90.57,15116.0,85.3462,85.4122,85.2425,85.3933,15116.0
2015-09-04 11:25:00,90.59,90.64,90.53,90.62,17595.0,85.4122,85.4593,85.3556,85.4405,17595.0
2015-09-04 11:30:00,90.62,90.62,90.31,90.34,24655.0,85.4405,85.4405,85.1482,85.1765,24655.0
2015-09-04 11:35:00,90.33,90.49,90.31,90.36,19213.0,85.167,85.3179,85.1482,85.1953,19213.0
2015-09-04 11:40:00,90.37,90.54,90.34,90.52,19917.0,85.2048,85.365,85.1765,85.3462,19917.0
2015-09-04 11:45:00,90.52,90.65,90.47,90.64,19968.0,85.3462,85.4687,85.299,85.4593,19968.0
2015-09-04 11:50:00,90.64,90.77,90.64,90.73,29060.0,85.4593,85.5819,85.4593,85.5442,29060.0
2015-09-04 11:55:00,90.72,90.78,90.63,90.63,18776.0,85.5347,85.5913,85.4499,85.4499,18776.0
2015-09-04 12:00:00,90.62,90.66,90.52,90.57,12808.0,85.4405,85.4782,85.3462,85.3933,12808.0
2015-09-04 12:05:00,90.58,90.68,90.5,90.67,11455.0,85.4027,85.497,85.3273,85.4876,11455.0
2015-09-04 12:10:00,90.67,90.7,90.51,90.57,16536.0,85.4876,85.5159,85.3368,85.3933,16536.0
2015-09-04 12:15:00,90.56,90.7,90.54,90.56,11870.0,85.3839,85.5159,85.365,85.3839,11870.0
2015-09-04 12:20:00,90.55,90.6,90.5,90.51,12598.0,85.3745,85.4216,85.3273,85.3368,12598.0
2015-09-04 12:25:00,90.51,90.57,90.44,90.46,23671.0,85.3368,85.3933,85.2708,85.2896,23671.0
2015-09-04 12:30:00,90.5,90.61,90.42,90.6,27394.0,85.3273,85.431,85.2519,85.4216,27394.0
2015-09-04 12:35:00,90.59,90.62,90.53,90.56,22163.0,85.4122,85.4405,85.3556,85.3839,22163.0
2015-09-04 12:40:00,90.54,90.56,90.44,90.48,18284.0,85.365,85.3839,85.2708,85.3085,18284.0
2015-09-04 12:45:00,90.46,90.54,90.38,90.5,14598.0,85.2896,85.365,85.2142,85.3273,14598.0
2015-09-04 12:50:00,90.49,90.56,90.46,90.49,12427.0,85.3179,85.3839,85.2896,85.3179,12427.0
2015-09-04 12:55:00,90.47,90.48,90.32,90.32,22295.0,85.299,85.3085,85.1576,85.1576,22295.0
2015-09-04 13:00:00,90.35,90.36,90.23,90.26,21887.0,85.1859,85.1953,85.0728,85.101,21887.0
2015-09-04 13:05:00,90.26,90.32,90.23,90.26,13333.0,85.101,85.1576,85.0728,85.101,13333.0
2015-09-04 13:10:00,90.25,90.36,90.2,90.21,10483.0,85.0916,85.1953,85.0445,85.0539,10483.0
2015-09-04 13:15:00,90.2,90.25,90.15,90.15,29828.0,85.0445,85.0916,84.9973,84.9973,29828.0
2015-09-04 13:20:00,90.13,90.16,89.91,89.97,48082.0,84.9785,85.0068,84.771,84.8276,48082.0
2015-09-04 13:25:00,89.96,90.05,89.89,90.03,62096.0,84.8182,84.903,84.7522,84.8842,62096.0
2015-09-04 13:30:00,90.01,90.16,89.95,90.16,21986.0,84.8653,85.0068,84.8088,85.0068,21986.0
2015-09-04 13:35:00,90.18,90.23,90.1,90.2,15341.0,85.0256,85.0728,84.9502,85.0445,15341.0
2015-09-04 13:40:00,90.22,90.24,90.12,90.13,16512.0,85.0633,85.0822,84.969,84.9785,16512.0
2015-09-04 13:45:00,90.13,90.22,90.12,90.15,12025.0,84.9785,85.0633,84.969,84.9973,12025.0
2015-09-04 13:50:00,90.16,90.24,90.11,90.12,22775.0,85.0068,85.0822,84.9596,84.969,22775.0
2015-09-04 13:55:00,90.11,90.11,90.01,90.05,27217.0,84.9596,84.9596,84.8653,84.903,27217.0
2015-09-04 14:00:00,90.06,90.09,89.98,90.05,21950.0,84.9125,84.9408,84.837,84.903,21950.0
2015-09-04 14:05:00,90.04,90.1,89.99,90.05,33230.0,84.8936,84.9502,84.8465,84.903,33230.0
2015-09-04 14:10:00,90.02,90.14,90.02,90.1,16051.0,84.8748,84.9879,84.8748,84.9502,16051.0
2015-09-04 14:15:00,90.1,90.16,90.02,90.08,23368.0,84.9502,85.0068,84.8748,84.9313,23368.0
2015-09-04 14:20:00,90.06,90.1,89.94,89.96,23680.0,84.9125,84.9502,84.7993,84.8182,23680.0
2015-09-04 14:25:00,89.96,90.07,89.92,90.05,17732.0,84.8182,84.9219,84.7805,84.903,17732.0
2015-09-04 14:30:00,90.05,90.08,89.92,89.96,31639.0,84.903,84.9313,84.7805,84.8182,31639.0
2015-09-04 14:35:00,89.97,90.01,89.9,89.97,18664.0,84.8276,84.8653,84.7616,84.8276,18664.0
2015-09-04 14:40:00,90.0,90.15,90.0,90.15,26525.0,84.8559,84.9973,84.8559,84.9973,26525.0
2015-09-04 14:45:00,90.15,90.35,90.14,90.27,49430.0,84.9973,85.1859,84.9879,85.1105,49430.0
2015-09-04 14:50:00,90.28,90.28,90.15,90.2,20260.0,85.1199,85.1199,84.9973,85.0445,20260.0
2015-09-04 14:55:00,90.2,90.38,90.16,90.38,29370.0,85.0445,85.2142,85.0068,85.2142,29370.0
2015-09-04 15:00:00,90.38,90.44,90.29,90.33,38851.0,85.2142,85.2708,85.1293,85.167,38851.0
2015-09-04 15:05:00,90.34,90.54,90.34,90.39,41818.0,85.1765,85.365,85.1765,85.2236,41818.0
2015-09-04 15:10:00,90.4,90.42,90.22,90.37,36204.0,85.233,85.2519,85.0633,85.2048,36204.0
2015-09-04 15:15:00,90.36,90.46,90.25,90.35,29836.0,85.1953,85.2896,85.0916,85.1859,29836.0
2015-09-04 15:20:00,90.33,90.38,90.23,90.29,26980.0,85.167,85.2142,85.0728,85.1293,26980.0
2015-09-04 15:25:00,90.28,90.45,90.2,90.42,37262.0,85.1199,85.2802,85.0445,85.2519,37262.0
2015-09-04 15:30:00,90.46,90.61,90.29,90.52,36798.0,85.2896,85.431,85.1293,85.3462,36798.0
2015-09-04 15:35:00,90.53,90.62,90.48,90.48,41962.0,85.3556,85.4405,85.3085,85.3085,41962.0
2015-09-04 15:40:00,90.46,90.68,90.45,90.57,38247.0,85.2896,85.497,85.2802,85.3933,38247.0
2015-09-04 15:45:00,90.58,90.92,90.58,90.91,78023.0,85.4027,85.7233,85.4027,85.7139,78023.0
2015-09-04 15:50:00,90.93,90.93,90.62,90.78,82950.0,85.7327,85.7327,85.4405,85.5913,82950.0
2015-09-04 15:55:00,90.8,90.89,90.47,90.54,279500.0,85.6102,85.695,85.299,85.365,279500.0
2015-09-08 09:30:00,92.21,92.3,91.7,91.91,164515.0,86.9396,87.0244,86.4587,86.6567,164515.0
2015-09-08 09:35:00,91.94,92.06,91.65,92.04,75660.0,86.685,86.7982,86.4116,86.7793,75660.0
2015-09-08 09:40:00,92.01,92.19,91.95,92.1,66258.0,86.751,86.9207,86.6944,86.8359,66258.0
2015-09-08 09:45:00,92.11,92.31,91.98,92.29,51501.0,86.8453,87.0339,86.7227,87.015,51501.0
2015-09-08 09:50:00,92.3,92.31,92.15,92.22,33709.0,87.0244,87.0339,86.883,86.949,33709.0
2015-09-08 09:55:00,92.21,92.21,91.91,91.94,36021.0,86.9396,86.9396,86.6567,86.685,36021.0
2015-09-08 10:00:00,91.94,92.08,91.88,91.97,50202.0,86.685,86.817,86.6284,86.7133,50202.0
2015-09-08 10:05:00,91.96,92.01,91.69,91.73,35283.0,86.7039,86.751,86.4493,86.487,35283.0
2015-09-08 10:10:00,91.73,91.85,91.63,91.66,27234.0,86.487,86.6002,86.3927,86.421,27234.0
2015-09-08 10:15:00,91.65,91.79,91.58,91.79,44993.0,86.4116,86.5436,86.3456,86.5436,44993.0
2015-09-08 10:20:00,91.79,91.84,91.71,91.8,50524.0,86.5436,86.5907,86.4682,86.553,50524.0
2015-09-08 10:25:00,91.78,91.97,91.7,91.94,27350.0,86.5342,86.7133,86.4587,86.685,27350.0
2015-09-08 10:30:00,91.97,92.06,91.91,91.92,25019.0,86.7133,86.7982,86.6567,86.6662,25019.0
2015-09-08 10:35:00,91.94,91.96,91.78,91.8,22309.0,86.685,86.7039,86.5342,86.553,22309.0
2015-09-08 10:40:00,91.8,91.82,91.61,91.77,42711.0,86.553,86.5719,86.3739,86.5247,42711.0
2015-09-08 10:45:00,91.76,91.77,91.68,91.75,23570.0,86.5153,86.5247,86.4399,86.5059,23570.0
2015-09-08 10:50:00,91.76,91.79,91.68,91.71,14551.0,86.5153,86.5436,86.4399,86.4682,14551.0
2015-09-08 10:55:00,91.69,91.81,91.62,91.79,20149.0,86.4493,86.5624,86.3833,86.5436,20149.0
2015-09-08 11:00:00,91.78,91.87,91.7,91.81,26587.0,86.5342,86.619,86.4587,86.5624,26587.0
2015-09-08 11:05:00,91.81,91.86,91.73,91.81,23452.0,86.5624,86.6096,86.487,86.5624,23452.0
2015-09-08 11:10:00,91.81,91.98,91.81,91.96,27794.0,86.5624,86.7227,86.5624,86.7039,27794.0
2015-09-08 11:15:00,91.94,92.08,91.94,92.03,31545.0,86.685,86.817,86.685,86.7699,31545.0
2015-09-08 11:20:00,92.02,92.16,91.98,92.14,19029.0,86.7604,86.8924,86.7227,86.8736,19029.0
2015-09-08 11:25:00,92.14,92.18,92.09,92.11,21128.0,86.8736,86.9113,86.8264,86.8453,21128.0
2015-09-08 11:30:00,92.1,92.11,91.96,91.98,36893.0,86.8359,86.8453,86.7039,86.7227,36893.0
2015-09-08 11:35:00,91.99,92.09,91.96,92.02,39806.0,86.7322,86.8264,86.7039,86.7604,39806.0
2015-09-08 11:40:00,92.01,92.09,91.98,92.03,26678.0,86.751,86.8264,86.7227,86.7699,26678.0
2015-09-08 11:45:00,92.04,92.09,91.98,92.02,30779.0,86.7793,86.8264,86.7227,86.7604,30779.0
2015-09-08 11:50:00,92.02,92.07,91.96,91.98,23590.0,86.7604,86.8076,86.7039,86.7227,23590.0
2015-09-08 11:55:00,91.97,92.05,91.96,92.03,66662.0,86.7133,86.7887,86.7039,86.7699,66662.0
2015-09-08 12:00:00,92.02,92.03,91.88,91.89,34947.0,86.7604,86.7699,86.6284,86.6379,34947.0
2015-09-08 12:05:00,91.9,92.01,91.88,92.01,38869.0,86.6473,86.751,86.6284,86.751,38869.0
2015-09-08 12:10:00,91.99,92.18,91.99,92.17,25086.0,86.7322,86.9113,86.7322,86.9019,25086.0
2015-09-08 12:15:00,92.19,92.31,92.18,92.29,24049.0,86.9207,87.0339,86.9113,87.015,24049.0
2015-09-08 12:20:00,92.29,92.39,92.29,92.34,24967.0,87.015,87.1093,87.015,87.0622,24967.0
2015-09-08 12:25:00,92.35,92.46,92.34,92.45,34168.0,87.0716,87.1753,87.0622,87.1659,34168.0
2015-09-08 12:30:00,92.45,92.48,92.39,92.45,21250.0,87.1659,87.1942,87.1093,87.1659,21250.0
2015-09-08 12:35:00,92.46,92.48,92.38,92.42,37121.0,87.1753,87.1942,87.0999,87.1376,37121.0
2015-09-08 12:40:00,92.42,92.49,92.39,92.48,20642.0,87.1376,87.2036,87.1093,87.1942,20642.0
2015-09-08 12:45:00,92.48,92.53,92.43,92.53,31857.0,87.1942,87.2413,87.147,87.2413,31857.0
2015-09-08 12:50:00,92.53,92.59,92.51,92.56,41124.0,87.2413,87.2979,87.2224,87.2696,41124.0
2015-09-08 12:55:00,92.56,92.57,92.45,92.47,24277.0,87.2696,87.279,87.1659,87.1847,24277.0
2015-09-08 13:00:00,92.47,92.52,92.43,92.43,32862.0,87.1847,87.2319,87.147,87.147,32862.0
2015-09-08 13:05:00,92.43,92.47,92.36,92.36,48546.0,87.147,87.1847,87.081,87.081,48546.0
2015-09-08 13:10:00,92.37,92.42,92.34,92.41,23505.0,87.0904,87.1376,87.0622,87.1282,23505.0
2015-09-08 13:15:00,92.4,92.43,92.37,92.38,34122.0,87.1187,87.147,87.0904,87.0999,34122.0
2015-09-08 13:20:00,92.36,92.42,92.33,92.39,34512.0,87.081,87.1376,87.0527,87.1093,34512.0
2015-09-08 13:25:00,92.39,92.44,92.33,92.43,24204.0,87.1093,87.1564,87.0527,87.147,24204.0
2015-09-08 13:30:00,92.43,92.51,92.36,92.49,27747.0,87.147,87.2224,87.081,87.2036,27747.0
2015-09-08 13:35:00,92.5,92.59,92.45,92.57,27004.0,87.213,87.2979,87.1659,87.279,27004.0
2015-09-08 13:40:00,92.58,92.65,92.58,92.6,27128.0,87.2884,87.3544,87.2884,87.3073,27128.0
2015-09-08 13:45:00,92.61,92.69,92.61,92.67,21909.0,87.3167,87.3921,87.3167,87.3733,21909.0
2015-09-08 13:50:00,92.67,92.68,92.62,92.65,19878.0,87.3733,87.3827,87.3261,87.3544,19878.0
2015-09-08 13:55:00,92.65,92.76,92.65,92.73,22248.0,87.3544,87.4581,87.3544,87.4299,22248.0
2015-09-08 14:00:00,92.74,92.81,92.69,92.71,27358.0,87.4393,87.5053,87.3921,87.411,27358.0
2015-09-08 14:05:00,92.71,92.75,92.68,92.73,23955.0,87.411,87.4487,87.3827,87.4299,23955.0
2015-09-08 14:10:00,92.73,92.73,92.6,92.63,17303.0,87.4299,87.4299,87.3073,87.3356,17303.0
2015-09-08 14:15:00,92.64,92.75,92.64,92.73,21030.0,87.345,87.4487,87.345,87.4299,21030.0
2015-09-08 14:20:00,92.74,92.74,92.71,92.72,17959.0,87.4393,87.4393,87.411,87.4204,17959.0
2015-09-08 14:25:00,92.72,92.83,92.72,92.83,29807.0,87.4204,87.5241,87.4204,87.5241,29807.0
2015-09-08 14:30:00,92.83,92.86,92.78,92.84,24795.0,87.5241,87.5524,87.477,87.5336,24795.0
2015-09-08 14:35:00,92.84,93.02,92.84,92.92,81309.0,87.5336,87.7033,87.5336,87.609,81309.0
2015-09-08 14:40:00,92.93,93.0,92.92,92.97,27544.0,87.6184,87.6844,87.609,87.6561,27544.0
2015-09-08 14:45:00,92.96,93.07,92.94,92.99,30975.0,87.6467,87.7504,87.6279,87.675,30975.0
2015-09-08 14:50:00,92.99,93.13,92.99,93.07,29783.0,87.675,87.807,87.675,87.7504,29783.0
2015-09-08 14:55:00,93.06,93.1,92.89,92.92,40466.0,87.741,87.7787,87.5807,87.609,40466.0
2015-09-08 15:00:00,92.93,93.01,92.92,92.97,26274.0,87.6184,87.6939,87.609,87.6561,26274.0
2015-09-08 15:05:00,92.96,92.96,92.82,92.86,35882.0,87.6467,87.6467,87.5147,87.5524,35882.0
2015-09-08 15:10:00,92.86,92.89,92.74,92.75,86158.0,87.5524,87.5807,87.4393,87.4487,86158.0
2015-09-08 15:15:00,92.74,92.78,92.69,92.72,41063.0,87.4393,87.477,87.3921,87.4204,41063.0
2015-09-08 15:20:00,92.71,92.72,92.59,92.62,38387.0,87.411,87.4204,87.2979,87.3261,38387.0
2015-09-08 15:25:00,92.62,92.79,92.62,92.75,51686.0,87.3261,87.4864,87.3261,87.4487,51686.0
2015-09-08 15:30:00,92.77,92.78,92.68,92.68,40033.0,87.4676,87.477,87.3827,87.3827,40033.0
2015-09-08 15:35:00,92.68,92.88,92.68,92.86,88233.0,87.3827,87.5713,87.3827,87.5524,88233.0
2015-09-08 15:40:00,92.86,92.86,92.76,92.76,85892.0,87.5524,87.5524,87.4581,87.4581,85892.0
2015-09-08 15:45:00,92.76,92.83,92.72,92.82,104060.0,87.4581,87.5241,87.4204,87.5147,104060.0
2015-09-08 15:50:00,92.83,92.9,92.74,92.89,83971.0,87.5241,87.5901,87.4393,87.5807,83971.0
2015-09-08 15:55:00,92.89,92.92,92.79,92.85,175672.0,87.5807,87.609,87.4864,87.543,175672.0
2015-09-09 09:30:00,90.98,92.86,90.98,92.64,384417.0,85.7799,87.5524,85.7799,87.345,384417.0
2015-09-09 09:35:00,92.66,93.55,92.63,92.97,209748.0,87.3639,88.203,87.3356,87.6561,209748.0
2015-09-09 09:40:00,92.97,93.14,92.71,92.77,178921.0,87.6561,87.8164,87.411,87.4676,178921.0
2015-09-09 09:45:00,92.75,92.87,92.51,92.7,160949.0,87.4487,87.5619,87.2224,87.4016,160949.0
2015-09-09 09:50:00,92.68,93.2,92.56,93.11,149460.0,87.3827,87.873,87.2696,87.7881,149460.0
2015-09-09 09:55:00,93.11,93.47,93.05,93.38,165578.0,87.7881,88.1276,87.7316,88.0427,165578.0
2015-09-09 10:00:00,93.36,93.38,92.82,92.87,64229.0,88.0239,88.0427,87.5147,87.5619,64229.0
2015-09-09 10:05:00,92.87,92.97,92.77,92.89,61011.0,87.5619,87.6561,87.4676,87.5807,61011.0
2015-09-09 10:10:00,92.89,92.92,92.71,92.8,68354.0,87.5807,87.609,87.411,87.4959,68354.0
2015-09-09 10:15:00,92.79,92.8,92.58,92.64,72967.0,87.4864,87.4959,87.2884,87.345,72967.0
2015-09-09 10:20:00,92.65,92.7,92.62,92.65,79718.0,87.3544,87.4016,87.3261,87.3544,79718.0
2015-09-09 10:25:00,92.66,92.91,92.66,92.7,80634.0,87.3639,87.5996,87.3639,87.4016,80634.0
2015-09-09 10:30:00,92.72,92.78,92.57,92.57,82232.0,87.4204,87.477,87.279,87.279,82232.0
2015-09-09 10:35:00,92.58,92.58,92.22,92.27,60614.0,87.2884,87.2884,86.949,86.9962,60614.0
2015-09-09 10:40:00,92.27,92.28,92.01,92.13,111221.0,86.9962,87.0056,86.751,86.8642,111221.0
2015-09-09 10:45:00,92.12,92.25,92.09,92.25,28894.0,86.8547,86.9773,86.8264,86.9773,28894.0
2015-09-09 10:50:00,92.25,92.27,92.07,92.1,30768.0,86.9773,86.9962,86.8076,86.8359,30768.0
2015-09-09 10:55:00,92.12,92.21,92.06,92.1,52218.0,86.8547,86.9396,86.7982,86.8359,52218.0
2015-09-09 11:00:00,92.09,92.39,92.09,92.36,33388.0,86.8264,87.1093,86.8264,87.081,33388.0
2015-09-09 11:05:00,92.37,92.39,92.22,92.3,30409.0,87.0904,87.1093,86.949,87.0244,30409.0
2015-09-09 11:10:00,92.3,92.41,92.29,92.41,40938.0,87.0244,87.1282,87.015,87.1282,40938.0
2015-09-09 11:15:00,92.43,92.43,92.32,92.32,23390.0,87.147,87.147,87.0433,87.0433,23390.0
2015-09-09 11:20:00,92.32,92.33,92.18,92.23,21058.0,87.0433,87.0527,86.9113,86.9584,21058.0
2015-09-09 11:25:00,92.24,92.28,92.16,92.23,37433.0,86.9679,87.0056,86.8924,86.9584,37433.0
2015-09-09 11:30:00,92.25,92.46,92.25,92.45,40372.0,86.9773,87.1753,86.9773,87.1659,40372.0
2015-09-09 11:35:00,92.45,92.54,92.32,92.34,83911.0,87.1659,87.2507,87.0433,87.0622,83911.0
2015-09-09 11:40:00,92.34,92.35,92.2,92.2,29219.0,87.0622,87.0716,86.9302,86.9302,29219.0
2015-09-09 11:45:00,92.2,92.25,92.17,92.19,46081.0,86.9302,86.9773,86.9019,86.9207,46081.0
2015-09-09 11:50:00,92.19,92.2,91.96,91.98,123037.0,86.9207,86.9302,86.7039,86.7227,123037.0
2015-09-09 11:55:00,91.98,92.15,91.98,92.07,100992.0,86.7227,86.883,86.7227,86.8076,100992.0
2015-09-09 12:00:00,92.07,92.16,92.07,92.14,46759.0,86.8076,86.8924,86.8076,86.8736,46759.0
2015-09-09 12:05:00,92.14,92.3,92.06,92.23,42290.0,86.8736,87.0244,86.7982,86.9584,42290.0
2015-09-09 12:10:00,92.25,92.31,92.24,92.26,33882.0,86.9773,87.0339,86.9679,86.9867,33882.0
2015-09-09 12:15:00,92.27,92.33,92.27,92.32,35221.0,86.9962,87.0527,86.9962,87.0433,35221.0
2015-09-09 12:20:00,92.33,92.35,92.26,92.26,36367.0,87.0527,87.0716,86.9867,86.9867,36367.0
2015-09-09 12:25:00,92.26,92.29,92.19,92.22,34663.0,86.9867,87.015,86.9207,86.949,34663.0
2015-09-09 12:30:00,92.23,92.31,92.23,92.27,64965.0,86.9584,87.0339,86.9584,86.9962,64965.0
2015-09-09 12:35:00,92.27,92.31,92.18,92.21,42533.0,86.9962,87.0339,86.9113,86.9396,42533.0
2015-09-09 12:40:00,92.21,92.22,92.16,92.17,26677.0,86.9396,86.949,86.8924,86.9019,26677.0
2015-09-09 12:45:00,92.19,92.2,92.02,92.02,43375.0,86.9207,86.9302,86.7604,86.7604,43375.0
2015-09-09 12:50:00,92.03,92.11,91.97,92.08,45505.0,86.7699,86.8453,86.7133,86.817,45505.0
2015-09-09 12:55:00,92.08,92.15,92.0,92.1,21175.0,86.817,86.883,86.7416,86.8359,21175.0
2015-09-09 13:00:00,92.1,92.11,91.98,92.05,95566.0,86.8359,86.8453,86.7227,86.7887,95566.0
2015-09-09 13:05:00,92.05,92.08,91.91,92.0,53624.0,86.7887,86.817,86.6567,86.7416,53624.0
2015-09-09 13:10:00,91.98,92.02,91.96,91.99,71179.0,86.7227,86.7604,86.7039,86.7322,71179.0
2015-09-09 13:15:00,92.0,92.01,91.97,92.0,89611.0,86.7416,86.751,86.7133,86.7416,89611.0
2015-09-09 13:20:00,92.0,92.0,91.86,91.92,46866.0,86.7416,86.7416,86.6096,86.6662,46866.0
2015-09-09 13:25:00,91.91,91.91,91.75,91.8,24562.0,86.6567,86.6567,86.5059,86.553,24562.0
2015-09-09 13:30:00,91.79,91.79,91.6,91.65,67194.0,86.5436,86.5436,86.3644,86.4116,67194.0
2015-09-09 13:35:00,91.65,91.66,91.53,91.55,45068.0,86.4116,86.421,86.2985,86.3173,45068.0
2015-09-09 13:40:00,91.54,91.57,91.47,91.51,57756.0,86.3079,86.3362,86.2419,86.2796,57756.0
2015-09-09 13:45:00,91.5,91.53,91.46,91.47,50883.0,86.2702,86.2985,86.2325,86.2419,50883.0
2015-09-09 13:50:00,91.46,91.48,91.34,91.45,48977.0,86.2325,86.2513,86.1193,86.223,48977.0
2015-09-09 13:55:00,91.45,91.46,91.25,91.3,67498.0,86.223,86.2325,86.0345,86.0816,67498.0
2015-09-09 14:00:00,91.33,91.37,91.18,91.29,80859.0,86.1099,86.1476,85.9685,86.0722,80859.0
2015-09-09 14:05:00,91.28,91.34,91.24,91.3,54610.0,86.0627,86.1193,86.025,86.0816,54610.0
2015-09-09 14:10:00,91.3,91.32,91.25,91.3,70016.0,86.0816,86.1005,86.0345,86.0816,70016.0
2015-09-09 14:15:00,91.31,91.31,91.24,91.25,73858.0,86.091,86.091,86.025,86.0345,73858.0
2015-09-09 14:20:00,91.24,91.24,90.95,90.97,94505.0,86.025,86.025,85.7516,85.7705,94505.0
2015-09-09 14:25:00,90.98,91.05,90.86,90.95,47472.0,85.7799,85.8459,85.6667,85.7516,47472.0
2015-09-09 14:30:00,90.95,90.98,90.87,90.9,32702.0,85.7516,85.7799,85.6762,85.7045,32702.0
2015-09-09 14:35:00,90.93,91.01,90.87,90.87,60775.0,85.7327,85.8082,85.6762,85.6762,60775.0
2015-09-09 14:40:00,90.88,90.89,90.52,90.6,80572.0,85.6856,85.695,85.3462,85.4216,80572.0
2015-09-09 14:45:00,90.61,90.68,90.56,90.61,73176.0,85.431,85.497,85.3839,85.431,73176.0
2015-09-09 14:50:00,90.61,90.79,90.53,90.69,121123.0,85.431,85.6007,85.3556,85.5065,121123.0
2015-09-09 14:55:00,90.69,90.76,90.66,90.7,65448.0,85.5065,85.5725,85.4782,85.5159,65448.0
2015-09-09 15:00:00,90.7,90.86,90.6,90.86,66973.0,85.5159,85.6667,85.4216,85.6667,66973.0
2015-09-09 15:05:00,90.9,91.02,90.87,91.0,62785.0,85.7045,85.8176,85.6762,85.7987,62785.0
2015-09-09 15:10:00,90.99,91.01,90.76,90.92,78497.0,85.7893,85.8082,85.5725,85.7233,78497.0
2015-09-09 15:15:00,90.91,91.08,90.79,90.97,85699.0,85.7139,85.8742,85.6007,85.7705,85699.0
2015-09-09 15:20:00,90.96,91.02,90.9,90.99,62454.0,85.761,85.8176,85.7045,85.7893,62454.0
2015-09-09 15:25:00,91.01,91.03,90.71,90.76,72638.0,85.8082,85.827,85.5253,85.5725,72638.0
2015-09-09 15:30:00,90.76,90.76,90.47,90.56,74281.0,85.5725,85.5725,85.299,85.3839,74281.0
2015-09-09 15:35:00,90.59,90.68,90.47,90.47,126082.0,85.4122,85.497,85.299,85.299,126082.0
2015-09-09 15:40:00,90.47,90.47,90.13,90.15,159741.0,85.299,85.299,84.9785,84.9973,159741.0
2015-09-09 15:45:00,90.16,90.24,89.88,90.03,300183.0,85.0068,85.0822,84.7428,84.8842,300183.0
2015-09-09 15:50:00,90.03,90.11,89.93,89.99,343333.0,84.8842,84.9596,84.7899,84.8465,343333.0
2015-09-09 15:55:00,89.98,90.06,89.77,90.02,376038.0,84.837,84.9125,84.639,84.8748,376038.0
2015-09-10 09:30:00,89.8,90.17,89.8,90.0,224955.0,84.6673,85.0162,84.6673,84.8559,224955.0
2015-09-10 09:35:00,90.0,90.27,89.71,90.13,120904.0,84.8559,85.1105,84.5825,84.9785,120904.0
2015-09-10 09:40:00,90.11,90.29,90.02,90.03,127836.0,84.9596,85.1293,84.8748,84.8842,127836.0
2015-09-10 09:45:00,90.03,90.25,90.0,90.18,89142.0,84.8842,85.0916,84.8559,85.0256,89142.0
2015-09-10 09:50:00,90.16,90.46,90.14,90.27,137234.0,85.0068,85.2896,84.9879,85.1105,137234.0
2015-09-10 09:55:00,90.27,90.3,90.12,90.2,126725.0,85.1105,85.1388,84.969,85.0445,126725.0
2015-09-10 10:00:00,90.21,90.3,90.0,90.07,100765.0,85.0539,85.1388,84.8559,84.9219,100765.0
2015-09-10 10:05:00,90.08,90.25,90.02,90.2,72580.0,84.9313,85.0916,84.8748,85.0445,72580.0
2015-09-10 10:10:00,90.22,90.23,89.98,90.0,74018.0,85.0633,85.0728,84.837,84.8559,74018.0
2015-09-10 10:15:00,90.0,90.19,89.98,90.18,108218.0,84.8559,85.035,84.837,85.0256,108218.0
2015-09-10 10:20:00,90.18,90.2,90.03,90.07,69049.0,85.0256,85.0445,84.8842,84.9219,69049.0
2015-09-10 10:25:00,90.05,90.11,90.0,90.09,70916.0,84.903,84.9596,84.8559,84.9408,70916.0
2015-09-10 10:30:00,90.09,90.25,90.08,90.25,69607.0,84.9408,85.0916,84.9313,85.0916,69607.0
2015-09-10 10:35:00,90.24,90.35,90.23,90.31,65769.0,85.0822,85.1859,85.0728,85.1482,65769.0
2015-09-10 10:40:00,90.3,90.35,90.24,90.26,63601.0,85.1388,85.1859,85.0822,85.101,63601.0
2015-09-10 10:45:00,90.29,90.54,90.29,90.53,114790.0,85.1293,85.365,85.1293,85.3556,114790.0
2015-09-10 10:50:00,90.54,90.54,90.48,90.52,49001.0,85.365,85.365,85.3085,85.3462,49001.0
2015-09-10 10:55:00,90.54,90.55,90.36,90.4,31478.0,85.365,85.3745,85.1953,85.233,31478.0
2015-09-10 11:00:00,90.41,90.45,90.29,90.29,42154.0,85.2425,85.2802,85.1293,85.1293,42154.0
2015-09-10 11:05:00,90.3,90.44,90.28,90.29,111834.0,85.1388,85.2708,85.1199,85.1293,111834.0
2015-09-10 11:10:00,90.3,90.34,90.16,90.18,70668.0,85.1388,85.1765,85.0068,85.0256,70668.0
2015-09-10 11:15:00,90.18,90.22,90.07,90.07,49582.0,85.0256,85.0633,84.9219,84.9219,49582.0
2015-09-10 11:20:00,90.07,90.12,89.99,90.06,56705.0,84.9219,84.969,84.8465,84.9125,56705.0
2015-09-10 11:25:00,90.04,90.11,89.99,90.1,51725.0,84.8936,84.9596,84.8465,84.9502,51725.0
2015-09-10 11:30:00,90.12,90.19,90.05,90.07,33344.0,84.969,85.035,84.903,84.9219,33344.0
2015-09-10 11:35:00,90.07,90.23,90.05,90.17,58461.0,84.9219,85.0728,84.903,85.0162,58461.0
2015-09-10 11:40:00,90.17,90.26,90.11,90.2,21891.0,85.0162,85.101,84.9596,85.0445,21891.0
2015-09-10 11:45:00,90.19,90.24,90.04,90.04,34704.0,85.035,85.0822,84.8936,84.8936,34704.0
2015-09-10 11:50:00,90.07,90.08,90.0,90.06,34337.0,84.9219,84.9313,84.8559,84.9125,34337.0
2015-09-10 11:55:00,90.07,90.11,89.98,90.08,67249.0,84.9219,84.9596,84.837,84.9313,67249.0
2015-09-10 12:00:00,90.09,90.13,90.03,90.09,27579.0,84.9408,84.9785,84.8842,84.9408,27579.0
2015-09-10 12:05:00,90.12,90.23,90.03,90.2,50334.0,84.969,85.0728,84.8842,85.0445,50334.0
2015-09-10 12:10:00,90.2,90.25,90.18,90.23,61932.0,85.0445,85.0916,85.0256,85.0728,61932.0
2015-09-10 12:15:00,90.23,90.27,90.08,90.08,95467.0,85.0728,85.1105,84.9313,84.9313,95467.0
2015-09-10 12:20:00,90.07,90.25,90.06,90.17,27938.0,84.9219,85.0916,84.9125,85.0162,27938.0
2015-09-10 12:25:00,90.17,90.21,90.13,90.19,60928.0,85.0162,85.0539,84.9785,85.035,60928.0
2015-09-10 12:30:00,90.19,90.27,90.15,90.27,54556.0,85.035,85.1105,84.9973,85.1105,54556.0
2015-09-10 12:35:00,90.27,90.3,90.25,90.3,39476.0,85.1105,85.1388,85.0916,85.1388,39476.0
2015-09-10 12:40:00,90.29,90.29,90.2,90.23,33062.0,85.1293,85.1293,85.0445,85.0728,33062.0
2015-09-10 12:45:00,90.24,90.31,90.19,90.3,74333.0,85.0822,85.1482,85.035,85.1388,74333.0
2015-09-10 12:50:00,90.29,90.3,90.17,90.26,63884.0,85.1293,85.1388,85.0162,85.101,63884.0
2015-09-10 12:55:00,90.25,90.29,90.13,90.25,53925.0,85.0916,85.1293,84.9785,85.0916,53925.0
2015-09-10 13:00:00,90.24,90.26,90.16,90.22,39676.0,85.0822,85.101,85.0068,85.0633,39676.0
2015-09-10 13:05:00,90.22,90.3,90.17,90.18,42346.0,85.0633,85.1388,85.0162,85.0256,42346.0
2015-09-10 13:10:00,90.19,90.29,90.14,90.16,46479.0,85.035,85.1293,84.9879,85.0068,46479.0
2015-09-10 13:15:00,90.16,90.23,90.14,90.19,35529.0,85.0068,85.0728,84.9879,85.035,35529.0
2015-09-10 13:20:00,90.19,90.38,90.15,90.37,31810.0,85.035,85.2142,84.9973,85.2048,31810.0
2015-09-10 13:25:00,90.37,90.38,90.2,90.34,155324.0,85.2048,85.2142,85.0445,85.1765,155324.0
2015-09-10 13:30:00,90.36,90.4,90.34,90.4,114048.0,85.1953,85.233,85.1765,85.233,114048.0
2015-09-10 13:35:00,90.4,90.69,90.38,90.64,93129.0,85.233,85.5065,85.2142,85.4593,93129.0
2015-09-10 13:40:00,90.64,90.65,90.5,90.56,75198.0,85.4593,85.4687,85.3273,85.3839,75198.0
2015-09-10 13:45:00,90.56,90.57,90.43,90.54,35314.0,85.3839,85.3933,85.2613,85.365,35314.0
2015-09-10 13:50:00,90.54,90.6,90.4,90.4,25113.0,85.365,85.4216,85.233,85.233,25113.0
2015-09-10 13:55:00,90.4,90.45,90.38,90.43,32866.0,85.233,85.2802,85.2142,85.2613,32866.0
2015-09-10 14:00:00,90.43,90.52,90.37,90.5,43583.0,85.2613,85.3462,85.2048,85.3273,43583.0
2015-09-10 14:05:00,90.48,90.52,90.42,90.42,19354.0,85.3085,85.3462,85.2519,85.2519,19354.0
2015-09-10 14:10:00,90.42,90.49,90.42,90.45,60006.0,85.2519,85.3179,85.2519,85.2802,60006.0
2015-09-10 14:15:00,90.46,90.46,90.27,90.29,54804.0,85.2896,85.2896,85.1105,85.1293,54804.0
2015-09-10 14:20:00,90.27,90.32,90.19,90.28,65633.0,85.1105,85.1576,85.035,85.1199,65633.0
2015-09-10 14:25:00,90.28,90.3,90.15,90.16,94905.0,85.1199,85.1388,84.9973,85.0068,94905.0
2015-09-10 14:30:00,90.16,90.2,90.12,90.13,95168.0,85.0068,85.0445,84.969,84.9785,95168.0
2015-09-10 14:35:00,90.13,90.19,90.04,90.18,47535.0,84.9785,85.035,84.8936,85.0256,47535.0
2015-09-10 14:40:00,90.17,90.21,90.15,90.16,42546.0,85.0162,85.0539,84.9973,85.0068,42546.0
2015-09-10 14:45:00,90.16,90.16,90.04,90.05,46212.0,85.0068,85.0068,84.8936,84.903,46212.0
2015-09-10 14:50:00,90.06,90.1,89.96,90.01,61515.0,84.9125,84.9502,84.8182,84.8653,61515.0
2015-09-10 14:55:00,90.01,90.01,89.91,89.93,86749.0,84.8653,84.8653,84.771,84.7899,86749.0
2015-09-10 15:00:00,89.94,90.0,89.88,89.94,110112.0,84.7993,84.8559,84.7428,84.7993,110112.0
2015-09-10 15:05:00,89.94,90.0,89.92,90.0,72003.0,84.7993,84.8559,84.7805,84.8559,72003.0
2015-09-10 15:10:00,90.0,90.01,89.88,89.99,107676.0,84.8559,84.8653,84.7428,84.8465,107676.0
2015-09-10 15:15:00,90.0,90.04,89.91,89.95,181848.0,84.8559,84.8936,84.771,84.8088,181848.0
2015-09-10 15:20:00,89.95,90.0,89.81,89.86,83206.0,84.8088,84.8559,84.6768,84.7239,83206.0
2015-09-10 15:25:00,89.86,89.99,89.82,89.93,97202.0,84.7239,84.8465,84.6862,84.7899,97202.0
2015-09-10 15:30:00,89.93,89.93,89.75,89.85,68229.0,84.7899,84.7899,84.6202,84.7145,68229.0
2015-09-10 15:35:00,89.87,89.94,89.75,89.87,85036.0,84.7333,84.7993,84.6202,84.7333,85036.0
2015-09-10 15:40:00,89.86,89.86,89.68,89.74,141987.0,84.7239,84.7239,84.5542,84.6108,141987.0
2015-09-10 15:45:00,89.73,89.78,89.58,89.74,174314.0,84.6013,84.6485,84.4599,84.6108,174314.0
2015-09-10 15:50:00,89.74,89.89,89.63,89.71,179704.0,84.6108,84.7522,84.507,84.5825,179704.0
2015-09-10 15:55:00,89.7,89.84,89.55,89.72,437178.0,84.573,84.705,84.4316,84.5919,437178.0
2015-09-11 09:30:00,89.51,89.72,89.46,89.58,145960.0,84.3939,84.5919,84.3468,84.4599,145960.0
2015-09-11 09:35:00,89.58,89.79,89.5,89.76,121076.0,84.4599,84.6579,84.3845,84.6296,121076.0
2015-09-11 09:40:00,89.73,89.82,89.65,89.82,80445.0,84.6013,84.6862,84.5259,84.6862,80445.0
2015-09-11 09:45:00,89.79,89.82,89.64,89.67,44758.0,84.6579,84.6862,84.5165,84.5448,44758.0
2015-09-11 09:50:00,89.66,89.85,89.65,89.8,49268.0,84.5353,84.7145,84.5259,84.6673,49268.0
2015-09-11 09:55:00,89.8,89.94,89.8,89.82,40178.0,84.6673,84.7993,84.6673,84.6862,40178.0
2015-09-11 10:00:00,89.8,89.93,89.75,89.88,50933.0,84.6673,84.7899,84.6202,84.7428,50933.0
2015-09-11 10:05:00,89.87,90.15,89.85,90.13,41584.0,84.7333,84.9973,84.7145,84.9785,41584.0
2015-09-11 10:10:00,90.14,90.23,90.03,90.22,71718.0,84.9879,85.0728,84.8842,85.0633,71718.0
2015-09-11 10:15:00,90.22,90.38,90.15,90.35,109412.0,85.0633,85.2142,84.9973,85.1859,109412.0
2015-09-11 10:20:00,90.36,90.52,90.33,90.47,52978.0,85.1953,85.3462,85.167,85.299,52978.0
2015-09-11 10:25:00,90.47,90.51,90.31,90.33,30506.0,85.299,85.3368,85.1482,85.167,30506.0
2015-09-11 10:30:00,90.34,90.43,90.32,90.4,28182.0,85.1765,85.2613,85.1576,85.233,28182.0
2015-09-11 10:35:00,90.4,90.5,90.3,90.48,35445.0,85.233,85.3273,85.1388,85.3085,35445.0
2015-09-11 10:40:00,90.5,90.59,90.44,90.58,38384.0,85.3273,85.4122,85.2708,85.4027,38384.0
2015-09-11 10:45:00,90.59,90.62,90.49,90.5,38660.0,85.4122,85.4405,85.3179,85.3273,38660.0
2015-09-11 10:50:00,90.49,90.52,90.38,90.39,65086.0,85.3179,85.3462,85.2142,85.2236,65086.0
2015-09-11 10:55:00,90.38,90.44,90.34,90.41,59652.0,85.2142,85.2708,85.1765,85.2425,59652.0
2015-09-11 11:00:00,90.4,90.49,90.38,90.46,79189.0,85.233,85.3179,85.2142,85.2896,79189.0
2015-09-11 11:05:00,90.47,90.57,90.46,90.5,32376.0,85.299,85.3933,85.2896,85.3273,32376.0
2015-09-11 11:10:00,90.5,90.57,90.48,90.49,79086.0,85.3273,85.3933,85.3085,85.3179,79086.0
2015-09-11 11:15:00,90.5,90.54,90.43,90.52,62471.0,85.3273,85.365,85.2613,85.3462,62471.0
2015-09-11 11:20:00,90.53,90.62,90.47,90.6,23379.0,85.3556,85.4405,85.299,85.4216,23379.0
2015-09-11 11:25:00,90.6,90.73,90.58,90.72,23521.0,85.4216,85.5442,85.4027,85.5347,23521.0
2015-09-11 11:30:00,90.71,90.74,90.57,90.58,42962.0,85.5253,85.5536,85.3933,85.4027,42962.0
2015-09-11 11:35:00,90.59,90.8,90.58,90.79,37786.0,85.4122,85.6102,85.4027,85.6007,37786.0
2015-09-11 11:40:00,90.8,90.84,90.68,90.72,43580.0,85.6102,85.6479,85.497,85.5347,43580.0
2015-09-11 11:45:00,90.72,90.76,90.64,90.74,26375.0,85.5347,85.5725,85.4593,85.5536,26375.0
2015-09-11 11:50:00,90.73,90.98,90.73,90.92,25292.0,85.5442,85.7799,85.5442,85.7233,25292.0
2015-09-11 11:55:00,90.93,91.01,90.89,90.94,69038.0,85.7327,85.8082,85.695,85.7422,69038.0
2015-09-11 12:00:00,90.95,91.17,90.94,91.11,35404.0,85.7516,85.959,85.7422,85.9025,35404.0
2015-09-11 12:05:00,91.11,91.13,91.01,91.01,16752.0,85.9025,85.9213,85.8082,85.8082,16752.0
2015-09-11 12:10:00,91.02,91.15,91.02,91.13,29557.0,85.8176,85.9402,85.8176,85.9213,29557.0
2015-09-11 12:15:00,91.12,91.21,91.08,91.13,27781.0,85.9119,85.9967,85.8742,85.9213,27781.0
2015-09-11 12:20:00,91.12,91.13,91.03,91.12,23114.0,85.9119,85.9213,85.827,85.9119,23114.0
2015-09-11 12:25:00,91.11,91.19,91.08,91.15,30852.0,85.9025,85.9779,85.8742,85.9402,30852.0
2015-09-11 12:30:00,91.14,91.22,91.07,91.08,26560.0,85.9307,86.0062,85.8647,85.8742,26560.0
2015-09-11 12:35:00,91.08,91.09,90.91,90.91,49822.0,85.8742,85.8836,85.7139,85.7139,49822.0
2015-09-11 12:40:00,90.92,91.01,90.89,91.01,15579.0,85.7233,85.8082,85.695,85.8082,15579.0
2015-09-11 12:45:00,91.04,91.14,91.02,91.13,21817.0,85.8365,85.9307,85.8176,85.9213,21817.0
2015-09-11 12:50:00,91.15,91.26,91.14,91.16,23787.0,85.9402,86.0439,85.9307,85.9496,23787.0
2015-09-11 12:55:00,91.16,91.2,91.13,91.17,19767.0,85.9496,85.9873,85.9213,85.959,19767.0
2015-09-11 13:00:00,91.17,91.21,91.15,91.16,18582.0,85.959,85.9967,85.9402,85.9496,18582.0
2015-09-11 13:05:00,91.15,91.16,91.02,91.04,26666.0,85.9402,85.9496,85.8176,85.8365,26666.0
2015-09-11 13:10:00,91.03,91.05,90.97,91.01,19801.0,85.827,85.8459,85.7705,85.8082,19801.0
2015-09-11 13:15:00,91.01,91.02,90.94,90.96,18721.0,85.8082,85.8176,85.7422,85.761,18721.0
2015-09-11 13:20:00,90.96,90.98,90.82,90.83,28423.0,85.761,85.7799,85.629,85.6385,28423.0
2015-09-11 13:25:00,90.82,90.86,90.74,90.74,36543.0,85.629,85.6667,85.5536,85.5536,36543.0
2015-09-11 13:30:00,90.74,90.8,90.68,90.72,22002.0,85.5536,85.6102,85.497,85.5347,22002.0
2015-09-11 13:35:00,90.71,90.71,90.64,90.7,36823.0,85.5253,85.5253,85.4593,85.5159,36823.0
2015-09-11 13:40:00,90.7,90.7,90.62,90.68,22950.0,85.5159,85.5159,85.4405,85.497,22950.0
2015-09-11 13:45:00,90.67,90.68,90.6,90.64,22660.0,85.4876,85.497,85.4216,85.4593,22660.0
2015-09-11 13:50:00,90.64,90.72,90.63,90.71,33270.0,85.4593,85.5347,85.4499,85.5253,33270.0
2015-09-11 13:55:00,90.73,90.74,90.65,90.65,21191.0,85.5442,85.5536,85.4687,85.4687,21191.0
2015-09-11 14:00:00,90.64,90.65,90.59,90.62,24383.0,85.4593,85.4687,85.4122,85.4405,24383.0
2015-09-11 14:05:00,90.61,90.69,90.58,90.64,40375.0,85.431,85.5065,85.4027,85.4593,40375.0
2015-09-11 14:10:00,90.63,90.72,90.61,90.63,19275.0,85.4499,85.5347,85.431,85.4499,19275.0
2015-09-11 14:15:00,90.62,90.72,90.61,90.69,30534.0,85.4405,85.5347,85.431,85.5065,30534.0
2015-09-11 14:20:00,90.69,90.88,90.69,90.88,25190.0,85.5065,85.6856,85.5065,85.6856,25190.0
2015-09-11 14:25:00,90.87,90.9,90.81,90.89,37420.0,85.6762,85.7045,85.6196,85.695,37420.0
2015-09-11 14:30:00,90.89,91.0,90.88,90.94,47835.0,85.695,85.7987,85.6856,85.7422,47835.0
2015-09-11 14:35:00,90.94,91.09,90.9,91.04,21191.0,85.7422,85.8836,85.7045,85.8365,21191.0
2015-09-11 14:40:00,91.03,91.03,90.89,90.92,19601.0,85.827,85.827,85.695,85.7233,19601.0
2015-09-11 14:45:00,90.93,91.02,90.88,90.93,25107.0,85.7327,85.8176,85.6856,85.7327,25107.0
2015-09-11 14:50:00,90.93,90.96,90.87,90.94,23823.0,85.7327,85.761,85.6762,85.7422,23823.0
2015-09-11 14:55:00,90.94,90.96,90.9,90.94,23449.0,85.7422,85.761,85.7045,85.7422,23449.0
2015-09-11 15:00:00,90.94,91.03,90.91,90.95,39256.0,85.7422,85.827,85.7139,85.7516,39256.0
2015-09-11 15:05:00,90.96,91.08,90.93,90.95,35916.0,85.761,85.8742,85.7327,85.7516,35916.0
2015-09-11 15:10:00,90.95,91.03,90.95,91.02,39197.0,85.7516,85.827,85.7516,85.8176,39197.0
2015-09-11 15:15:00,91.02,91.05,90.94,90.95,55052.0,85.8176,85.8459,85.7422,85.7516,55052.0
2015-09-11 15:20:00,90.94,90.97,90.88,90.91,34897.0,85.7422,85.7705,85.6856,85.7139,34897.0
2015-09-11 15:25:00,90.91,90.99,90.85,90.94,37609.0,85.7139,85.7893,85.6573,85.7422,37609.0
2015-09-11 15:30:00,90.94,90.95,90.81,90.85,41601.0,85.7422,85.7516,85.6196,85.6573,41601.0
2015-09-11 15:35:00,90.86,90.97,90.83,90.96,39455.0,85.6667,85.7705,85.6385,85.761,39455.0
2015-09-11 15:40:00,90.96,90.97,90.86,90.97,85778.0,85.761,85.7705,85.6667,85.7705,85778.0
2015-09-11 15:45:00,90.97,91.01,90.9,90.9,84583.0,85.7705,85.8082,85.7045,85.7045,84583.0
2015-09-11 15:50:00,90.9,91.07,90.9,91.07,149281.0,85.7045,85.8647,85.7045,85.8647,149281.0
2015-09-11 15:55:00,91.06,91.42,91.06,91.35,308434.0,85.8553,86.1947,85.8553,86.1287,308434.0
2015-09-14 09:30:00,91.28,91.45,91.11,91.11,61765.0,86.0627,86.223,85.9025,85.9025,61765.0
2015-09-14 09:35:00,91.11,91.12,90.83,90.97,41774.0,85.9025,85.9119,85.6385,85.7705,41774.0
2015-09-14 09:40:00,90.98,91.13,90.96,90.99,25917.0,85.7799,85.9213,85.761,85.7893,25917.0
2015-09-14 09:45:00,90.99,90.99,90.83,90.84,35660.0,85.7893,85.7893,85.6385,85.6479,35660.0
2015-09-14 09:50:00,90.82,91.01,90.73,90.98,32222.0,85.629,85.8082,85.5442,85.7799,32222.0
2015-09-14 09:55:00,90.96,91.01,90.87,90.91,31418.0,85.761,85.8082,85.6762,85.7139,31418.0
2015-09-14 10:00:00,90.9,90.99,90.83,90.95,28512.0,85.7045,85.7893,85.6385,85.7516,28512.0
2015-09-14 10:05:00,90.97,91.14,90.95,91.0,50059.0,85.7705,85.9307,85.7516,85.7987,50059.0
2015-09-14 10:10:00,91.0,91.12,90.99,91.07,44864.0,85.7987,85.9119,85.7893,85.8647,44864.0
2015-09-14 10:15:00,91.06,91.21,91.06,91.16,25514.0,85.8553,85.9967,85.8553,85.9496,25514.0
2015-09-14 10:20:00,91.17,91.23,91.09,91.21,22610.0,85.959,86.0156,85.8836,85.9967,22610.0
2015-09-14 10:25:00,91.2,91.22,91.09,91.09,24289.0,85.9873,86.0062,85.8836,85.8836,24289.0
2015-09-14 10:30:00,91.1,91.17,91.09,91.16,21303.0,85.893,85.959,85.8836,85.9496,21303.0
2015-09-14 10:35:00,91.17,91.31,91.07,91.27,28218.0,85.959,86.091,85.8647,86.0533,28218.0
2015-09-14 10:40:00,91.28,91.31,91.21,91.26,17573.0,86.0627,86.091,85.9967,86.0439,17573.0
2015-09-14 10:45:00,91.25,91.32,91.18,91.26,28783.0,86.0345,86.1005,85.9685,86.0439,28783.0
2015-09-14 10:50:00,91.27,91.29,91.17,91.23,32062.0,86.0533,86.0722,85.959,86.0156,32062.0
2015-09-14 10:55:00,91.2,91.2,91.06,91.15,29675.0,85.9873,85.9873,85.8553,85.9402,29675.0
2015-09-14 11:00:00,91.15,91.29,91.14,91.26,22262.0,85.9402,86.0722,85.9307,86.0439,22262.0
2015-09-14 11:05:00,91.27,91.3,91.18,91.24,28495.0,86.0533,86.0816,85.9685,86.025,28495.0
2015-09-14 11:10:00,91.25,91.25,91.14,91.22,24853.0,86.0345,86.0345,85.9307,86.0062,24853.0
2015-09-14 11:15:00,91.21,91.22,91.11,91.16,23399.0,85.9967,86.0062,85.9025,85.9496,23399.0
2015-09-14 11:20:00,91.17,91.19,91.03,91.04,20617.0,85.959,85.9779,85.827,85.8365,20617.0
2015-09-14 11:25:00,91.05,91.06,90.99,91.03,36810.0,85.8459,85.8553,85.7893,85.827,36810.0
2015-09-14 11:30:00,91.03,91.04,90.94,90.95,24591.0,85.827,85.8365,85.7422,85.7516,24591.0
2015-09-14 11:35:00,90.93,91.0,90.88,90.9,28306.0,85.7327,85.7987,85.6856,85.7045,28306.0
2015-09-14 11:40:00,90.9,90.97,90.89,90.92,74222.0,85.7045,85.7705,85.695,85.7233,74222.0
2015-09-14 11:45:00,90.9,90.9,90.72,90.78,43607.0,85.7045,85.7045,85.5347,85.5913,43607.0
2015-09-14 11:50:00,90.78,90.88,90.76,90.82,35548.0,85.5913,85.6856,85.5725,85.629,35548.0
2015-09-14 11:55:00,90.83,90.84,90.73,90.73,31086.0,85.6385,85.6479,85.5442,85.5442,31086.0
2015-09-14 12:00:00,90.74,90.74,90.65,90.67,32793.0,85.5536,85.5536,85.4687,85.4876,32793.0
2015-09-14 12:05:00,90.67,90.74,90.65,90.7,24705.0,85.4876,85.5536,85.4687,85.5159,24705.0
2015-09-14 12:10:00,90.7,90.71,90.55,90.63,42796.0,85.5159,85.5253,85.3745,85.4499,42796.0
2015-09-14 12:15:00,90.63,90.72,90.63,90.72,16526.0,85.4499,85.5347,85.4499,85.5347,16526.0
2015-09-14 12:20:00,90.71,90.79,90.68,90.79,24598.0,85.5253,85.6007,85.497,85.6007,24598.0
2015-09-14 12:25:00,90.8,90.85,90.77,90.83,18050.0,85.6102,85.6573,85.5819,85.6385,18050.0
2015-09-14 12:30:00,90.82,90.97,90.76,90.95,21535.0,85.629,85.7705,85.5725,85.7516,21535.0
2015-09-14 12:35:00,90.95,90.99,90.9,90.93,16682.0,85.7516,85.7893,85.7045,85.7327,16682.0
2015-09-14 12:40:00,90.91,90.96,90.84,90.84,16955.0,85.7139,85.761,85.6479,85.6479,16955.0
2015-09-14 12:45:00,90.83,90.89,90.81,90.84,18948.0,85.6385,85.695,85.6196,85.6479,18948.0
2015-09-14 12:50:00,90.84,90.97,90.81,90.93,22664.0,85.6479,85.7705,85.6196,85.7327,22664.0
2015-09-14 12:55:00,90.93,91.01,90.88,90.98,24186.0,85.7327,85.8082,85.6856,85.7799,24186.0
2015-09-14 13:00:00,90.98,91.0,90.87,90.89,38735.0,85.7799,85.7987,85.6762,85.695,38735.0
2015-09-14 13:05:00,90.89,91.0,90.89,90.99,37735.0,85.695,85.7987,85.695,85.7893,37735.0
2015-09-14 13:10:00,90.99,91.07,90.97,91.04,66665.0,85.7893,85.8647,85.7705,85.8365,66665.0
2015-09-14 13:15:00,91.06,91.15,91.04,91.15,39351.0,85.8553,85.9402,85.8365,85.9402,39351.0
2015-09-14 13:20:00,91.14,91.15,90.98,90.98,26446.0,85.9307,85.9402,85.7799,85.7799,26446.0
2015-09-14 13:25:00,90.97,91.01,90.92,90.99,29498.0,85.7705,85.8082,85.7233,85.7893,29498.0
2015-09-14 13:30:00,90.99,91.07,90.99,91.03,29421.0,85.7893,85.8647,85.7893,85.827,29421.0
2015-09-14 13:35:00,91.03,91.11,90.98,91.09,25262.0,85.827,85.9025,85.7799,85.8836,25262.0
2015-09-14 13:40:00,91.09,91.38,91.08,91.25,77356.0,85.8836,86.157,85.8742,86.0345,77356.0
2015-09-14 13:45:00,91.26,91.34,91.26,91.31,29145.0,86.0439,86.1193,86.0439,86.091,29145.0
2015-09-14 13:50:00,91.31,91.35,91.22,91.22,49342.0,86.091,86.1287,86.0062,86.0062,49342.0
2015-09-14 13:55:00,91.23,91.45,91.18,91.4,35783.0,86.0156,86.223,85.9685,86.1759,35783.0
2015-09-14 14:00:00,91.39,91.39,91.25,91.25,27302.0,86.1665,86.1665,86.0345,86.0345,27302.0
2015-09-14 14:05:00,91.22,91.25,91.1,91.13,21927.0,86.0062,86.0345,85.893,85.9213,21927.0
2015-09-14 14:10:00,91.14,91.18,91.11,91.12,23680.0,85.9307,85.9685,85.9025,85.9119,23680.0
2015-09-14 14:15:00,91.12,91.2,91.12,91.15,27283.0,85.9119,85.9873,85.9119,85.9402,27283.0
2015-09-14 14:20:00,91.15,91.2,91.09,91.11,30116.0,85.9402,85.9873,85.8836,85.9025,30116.0
2015-09-14 14:25:00,91.12,91.18,91.04,91.06,25958.0,85.9119,85.9685,85.8365,85.8553,25958.0
2015-09-14 14:30:00,91.03,91.03,90.93,90.93,22281.0,85.827,85.827,85.7327,85.7327,22281.0
2015-09-14 14:35:00,90.93,91.09,90.93,91.08,30128.0,85.7327,85.8836,85.7327,85.8742,30128.0
2015-09-14 14:40:00,91.08,91.14,91.03,91.03,21512.0,85.8742,85.9307,85.827,85.827,21512.0
2015-09-14 14:45:00,91.04,91.14,90.98,90.98,32105.0,85.8365,85.9307,85.7799,85.7799,32105.0
2015-09-14 14:50:00,90.99,91.02,90.92,91.02,31349.0,85.7893,85.8176,85.7233,85.8176,31349.0
2015-09-14 14:55:00,91.01,91.11,90.97,90.97,47291.0,85.8082,85.9025,85.7705,85.7705,47291.0
2015-09-14 15:00:00,90.97,90.97,90.89,90.91,28223.0,85.7705,85.7705,85.695,85.7139,28223.0
2015-09-14 15:05:00,90.9,90.9,90.79,90.82,31625.0,85.7045,85.7045,85.6007,85.629,31625.0
2015-09-14 15:10:00,90.83,90.97,90.83,90.96,36506.0,85.6385,85.7705,85.6385,85.761,36506.0
2015-09-14 15:15:00,90.96,91.04,90.92,90.94,42036.0,85.761,85.8365,85.7233,85.7422,42036.0
2015-09-14 15:20:00,90.95,91.02,90.89,90.92,47607.0,85.7516,85.8176,85.695,85.7233,47607.0
2015-09-14 15:25:00,90.92,90.96,90.87,90.94,46391.0,85.7233,85.761,85.6762,85.7422,46391.0
2015-09-14 15:30:00,90.94,90.96,90.87,90.88,51395.0,85.7422,85.761,85.6762,85.6856,51395.0
2015-09-14 15:35:00,90.87,90.87,90.71,90.73,55798.0,85.6762,85.6762,85.5253,85.5442,55798.0
2015-09-14 15:40:00,90.74,90.78,90.69,90.74,70003.0,85.5536,85.5913,85.5065,85.5536,70003.0
2015-09-14 15:45:00,90.73,90.82,90.67,90.67,79055.0,85.5442,85.629,85.4876,85.4876,79055.0
2015-09-14 15:50:00,90.68,90.86,90.67,90.71,124150.0,85.497,85.6667,85.4876,85.5253,124150.0
2015-09-14 15:55:00,90.72,90.93,90.71,90.92,230319.0,85.5347,85.7327,85.5253,85.7233,230319.0
2015-09-15 09:30:00,91.28,91.43,90.75,90.83,83214.0,86.0627,86.2042,85.563,85.6385,83214.0
2015-09-15 09:35:00,90.83,91.09,90.79,90.8,39912.0,85.6385,85.8836,85.6007,85.6102,39912.0
2015-09-15 09:40:00,90.77,90.78,90.55,90.56,58648.0,85.5819,85.5913,85.3745,85.3839,58648.0
2015-09-15 09:45:00,90.59,90.61,90.18,90.27,135957.0,85.4122,85.431,85.0256,85.1105,135957.0
2015-09-15 09:50:00,90.29,90.52,90.28,90.49,65772.0,85.1293,85.3462,85.1199,85.3179,65772.0
2015-09-15 09:55:00,90.47,90.58,90.45,90.57,47101.0,85.299,85.4027,85.2802,85.3933,47101.0
2015-09-15 10:00:00,90.58,90.64,90.5,90.54,27488.0,85.4027,85.4593,85.3273,85.365,27488.0
2015-09-15 10:05:00,90.52,90.71,90.52,90.6,27553.0,85.3462,85.5253,85.3462,85.4216,27553.0
2015-09-15 10:10:00,90.61,90.78,90.61,90.65,72359.0,85.431,85.5913,85.431,85.4687,72359.0
2015-09-15 10:15:00,90.67,90.88,90.62,90.85,82536.0,85.4876,85.6856,85.4405,85.6573,82536.0
2015-09-15 10:20:00,90.84,91.0,90.75,90.97,117360.0,85.6479,85.7987,85.563,85.7705,117360.0
2015-09-15 10:25:00,90.95,91.07,90.91,90.96,76302.0,85.7516,85.8647,85.7139,85.761,76302.0
2015-09-15 10:30:00,90.96,91.13,90.96,91.05,70037.0,85.761,85.9213,85.761,85.8459,70037.0
2015-09-15 10:35:00,91.05,91.23,91.05,91.1,48792.0,85.8459,86.0156,85.8459,85.893,48792.0
2015-09-15 10:40:00,91.13,91.18,91.05,91.13,77530.0,85.9213,85.9685,85.8459,85.9213,77530.0
2015-09-15 10:45:00,91.15,91.23,91.09,91.11,73296.0,85.9402,86.0156,85.8836,85.9025,73296.0
2015-09-15 10:50:00,91.12,91.18,91.09,91.12,24346.0,85.9119,85.9685,85.8836,85.9119,24346.0
2015-09-15 10:55:00,91.14,91.3,91.14,91.28,31189.0,85.9307,86.0816,85.9307,86.0627,31189.0
2015-09-15 11:00:00,91.3,91.41,91.16,91.41,66431.0,86.0816,86.1853,85.9496,86.1853,66431.0
2015-09-15 11:05:00,91.43,91.49,91.35,91.43,25280.0,86.2042,86.2607,86.1287,86.2042,25280.0
2015-09-15 11:10:00,91.43,91.49,91.4,91.46,21422.0,86.2042,86.2607,86.1759,86.2325,21422.0
2015-09-15 11:15:00,91.46,91.49,91.36,91.4,35227.0,86.2325,86.2607,86.1382,86.1759,35227.0
2015-09-15 11:20:00,91.4,91.47,91.38,91.45,42109.0,86.1759,86.2419,86.157,86.223,42109.0
2015-09-15 11:25:00,91.46,91.58,91.46,91.53,22289.0,86.2325,86.3456,86.2325,86.2985,22289.0
2015-09-15 11:30:00,91.52,91.59,91.34,91.34,25480.0,86.289,86.355,86.1193,86.1193,25480.0
2015-09-15 11:35:00,91.35,91.5,91.35,91.4,20097.0,86.1287,86.2702,86.1287,86.1759,20097.0
2015-09-15 11:40:00,91.41,91.49,91.39,91.48,16217.0,86.1853,86.2607,86.1665,86.2513,16217.0
2015-09-15 11:45:00,91.49,91.57,91.46,91.54,48078.0,86.2607,86.3362,86.2325,86.3079,48078.0
2015-09-15 11:50:00,91.53,91.57,91.41,91.43,18977.0,86.2985,86.3362,86.1853,86.2042,18977.0
2015-09-15 11:55:00,91.41,91.58,91.41,91.56,33984.0,86.1853,86.3456,86.1853,86.3267,33984.0
2015-09-15 12:00:00,91.58,91.67,91.56,91.59,20687.0,86.3456,86.4304,86.3267,86.355,20687.0
2015-09-15 12:05:00,91.6,91.62,91.55,91.62,15740.0,86.3644,86.3833,86.3173,86.3833,15740.0
2015-09-15 12:10:00,91.62,91.74,91.6,91.74,22547.0,86.3833,86.4964,86.3644,86.4964,22547.0
2015-09-15 12:15:00,91.75,91.8,91.69,91.71,18697.0,86.5059,86.553,86.4493,86.4682,18697.0
2015-09-15 12:20:00,91.71,91.74,91.63,91.63,15858.0,86.4682,86.4964,86.3927,86.3927,15858.0
2015-09-15 12:25:00,91.65,91.74,91.63,91.74,28190.0,86.4116,86.4964,86.3927,86.4964,28190.0
2015-09-15 12:30:00,91.76,91.78,91.7,91.76,24244.0,86.5153,86.5342,86.4587,86.5153,24244.0
2015-09-15 12:35:00,91.76,91.81,91.73,91.79,41067.0,86.5153,86.5624,86.487,86.5436,41067.0
2015-09-15 12:40:00,91.8,91.84,91.67,91.68,26481.0,86.553,86.5907,86.4304,86.4399,26481.0
2015-09-15 12:45:00,91.69,91.72,91.66,91.71,14183.0,86.4493,86.4776,86.421,86.4682,14183.0
2015-09-15 12:50:00,91.7,91.76,91.7,91.72,15992.0,86.4587,86.5153,86.4587,86.4776,15992.0
2015-09-15 12:55:00,91.72,91.76,91.67,91.68,20984.0,86.4776,86.5153,86.4304,86.4399,20984.0
2015-09-15 13:00:00,91.68,91.72,91.63,91.7,37862.0,86.4399,86.4776,86.3927,86.4587,37862.0
2015-09-15 13:05:00,91.72,91.85,91.71,91.83,29994.0,86.4776,86.6002,86.4682,86.5813,29994.0
2015-09-15 13:10:00,91.82,91.92,91.79,91.91,24078.0,86.5719,86.6662,86.5436,86.6567,24078.0
2015-09-15 13:15:00,91.91,92.02,91.9,91.95,33041.0,86.6567,86.7604,86.6473,86.6944,33041.0
2015-09-15 13:20:00,91.95,92.02,91.95,91.99,19707.0,86.6944,86.7604,86.6944,86.7322,19707.0
2015-09-15 13:25:00,91.98,92.14,91.98,92.14,42344.0,86.7227,86.8736,86.7227,86.8736,42344.0
2015-09-15 13:30:00,92.15,92.27,92.15,92.17,70756.0,86.883,86.9962,86.883,86.9019,70756.0
2015-09-15 13:35:00,92.17,92.2,92.08,92.13,28949.0,86.9019,86.9302,86.817,86.8642,28949.0
2015-09-15 13:40:00,92.14,92.35,92.14,92.29,30377.0,86.8736,87.0716,86.8736,87.015,30377.0
2015-09-15 13:45:00,92.29,92.34,92.28,92.28,27325.0,87.015,87.0622,87.0056,87.0056,27325.0
2015-09-15 13:50:00,92.27,92.27,92.2,92.21,21019.0,86.9962,86.9962,86.9302,86.9396,21019.0
2015-09-15 13:55:00,92.2,92.2,92.13,92.15,27585.0,86.9302,86.9302,86.8642,86.883,27585.0
2015-09-15 14:00:00,92.15,92.22,92.13,92.22,27508.0,86.883,86.949,86.8642,86.949,27508.0
2015-09-15 14:05:00,92.21,92.32,92.2,92.31,27011.0,86.9396,87.0433,86.9302,87.0339,27011.0
2015-09-15 14:10:00,92.3,92.48,92.27,92.35,78307.0,87.0244,87.1942,86.9962,87.0716,78307.0
2015-09-15 14:15:00,92.35,92.37,92.28,92.3,35843.0,87.0716,87.0904,87.0056,87.0244,35843.0
2015-09-15 14:20:00,92.3,92.3,92.18,92.26,73518.0,87.0244,87.0244,86.9113,86.9867,73518.0
2015-09-15 14:25:00,92.25,92.39,92.19,92.38,57636.0,86.9773,87.1093,86.9207,87.0999,57636.0
2015-09-15 14:30:00,92.39,92.45,92.35,92.38,25808.0,87.1093,87.1659,87.0716,87.0999,25808.0
2015-09-15 14:35:00,92.37,92.47,92.36,92.39,28443.0,87.0904,87.1847,87.081,87.1093,28443.0
2015-09-15 14:40:00,92.38,92.47,92.33,92.33,49113.0,87.0999,87.1847,87.0527,87.0527,49113.0
2015-09-15 14:45:00,92.34,92.44,92.31,92.4,36768.0,87.0622,87.1564,87.0339,87.1187,36768.0
2015-09-15 14:50:00,92.4,92.48,92.32,92.4,39524.0,87.1187,87.1942,87.0433,87.1187,39524.0
2015-09-15 14:55:00,92.4,92.49,92.4,92.48,39569.0,87.1187,87.2036,87.1187,87.1942,39569.0
2015-09-15 15:00:00,92.48,92.54,92.45,92.49,47980.0,87.1942,87.2507,87.1659,87.2036,47980.0
2015-09-15 15:05:00,92.5,92.53,92.48,92.51,48707.0,87.213,87.2413,87.1942,87.2224,48707.0
2015-09-15 15:10:00,92.52,92.6,92.51,92.54,49223.0,87.2319,87.3073,87.2224,87.2507,49223.0
2015-09-15 15:15:00,92.53,92.55,92.43,92.43,31691.0,87.2413,87.2602,87.147,87.147,31691.0
2015-09-15 15:20:00,92.45,92.46,92.28,92.28,69190.0,87.1659,87.1753,87.0056,87.0056,69190.0
2015-09-15 15:25:00,92.3,92.39,92.29,92.38,100925.0,87.0244,87.1093,87.015,87.0999,100925.0
2015-09-15 15:30:00,92.38,92.42,92.33,92.38,79831.0,87.0999,87.1376,87.0527,87.0999,79831.0
2015-09-15 15:35:00,92.38,92.39,92.21,92.21,65384.0,87.0999,87.1093,86.9396,86.9396,65384.0
2015-09-15 15:40:00,92.21,92.32,92.19,92.3,68334.0,86.9396,87.0433,86.9207,87.0244,68334.0
2015-09-15 15:45:00,92.3,92.36,92.1,92.16,105737.0,87.0244,87.081,86.8359,86.8924,105737.0
2015-09-15 15:50:00,92.16,92.21,92.06,92.06,109522.0,86.8924,86.9396,86.7982,86.7982,109522.0
2015-09-15 15:55:00,92.07,92.21,92.04,92.13,189347.0,86.8076,86.9396,86.7793,86.8642,189347.0
2015-09-16 09:30:00,92.32,92.66,92.08,92.36,75030.0,87.0433,87.3639,86.817,87.081,75030.0
2015-09-16 09:35:00,92.32,92.56,92.04,92.5,36247.0,87.0433,87.2696,86.7793,87.213,36247.0
2015-09-16 09:40:00,92.5,92.55,92.15,92.21,91066.0,87.213,87.2602,86.883,86.9396,91066.0
2015-09-16 09:45:00,92.21,92.34,92.15,92.2,66950.0,86.9396,87.0622,86.883,86.9302,66950.0
2015-09-16 09:50:00,92.22,92.35,92.19,92.34,14813.0,86.949,87.0716,86.9207,87.0622,14813.0
2015-09-16 09:55:00,92.35,92.36,92.28,92.3,10740.0,87.0716,87.081,87.0056,87.0244,10740.0
2015-09-16 10:00:00,92.3,92.3,92.01,92.02,26034.0,87.0244,87.0244,86.751,86.7604,26034.0
2015-09-16 10:05:00,92.05,92.24,92.01,92.22,27148.0,86.7887,86.9679,86.751,86.949,27148.0
2015-09-16 10:10:00,92.22,92.4,92.18,92.37,21377.0,86.949,87.1187,86.9113,87.0904,21377.0
2015-09-16 10:15:00,92.37,92.45,92.33,92.37,55576.0,87.0904,87.1659,87.0527,87.0904,55576.0
2015-09-16 10:20:00,92.41,92.48,92.31,92.34,16265.0,87.1282,87.1942,87.0339,87.0622,16265.0
2015-09-16 10:25:00,92.34,92.41,92.32,92.36,29158.0,87.0622,87.1282,87.0433,87.081,29158.0
2015-09-16 10:30:00,92.33,92.4,92.23,92.24,21714.0,87.0527,87.1187,86.9584,86.9679,21714.0
2015-09-16 10:35:00,92.23,92.23,92.14,92.22,19783.0,86.9584,86.9584,86.8736,86.949,19783.0
2015-09-16 10:40:00,92.23,92.23,92.01,92.02,18855.0,86.9584,86.9584,86.751,86.7604,18855.0
2015-09-16 10:45:00,92.03,92.13,91.96,92.02,40135.0,86.7699,86.8642,86.7039,86.7604,40135.0
2015-09-16 10:50:00,92.01,92.01,91.87,91.87,48325.0,86.751,86.751,86.619,86.619,48325.0
2015-09-16 10:55:00,91.88,91.96,91.88,91.95,22299.0,86.6284,86.7039,86.6284,86.6944,22299.0
2015-09-16 11:00:00,91.95,91.99,91.88,91.96,19620.0,86.6944,86.7322,86.6284,86.7039,19620.0
2015-09-16 11:05:00,91.97,92.18,91.97,92.18,33043.0,86.7133,86.9113,86.7133,86.9113,33043.0
2015-09-16 11:10:00,92.19,92.24,92.07,92.2,35777.0,86.9207,86.9679,86.8076,86.9302,35777.0
2015-09-16 11:15:00,92.2,92.21,92.09,92.2,39337.0,86.9302,86.9396,86.8264,86.9302,39337.0
2015-09-16 11:20:00,92.2,92.32,92.18,92.27,41976.0,86.9302,87.0433,86.9113,86.9962,41976.0
2015-09-16 11:25:00,92.29,92.37,92.26,92.31,30417.0,87.015,87.0904,86.9867,87.0339,30417.0
2015-09-16 11:30:00,92.3,92.37,92.24,92.29,43243.0,87.0244,87.0904,86.9679,87.015,43243.0
2015-09-16 11:35:00,92.3,92.35,92.21,92.28,42726.0,87.0244,87.0716,86.9396,87.0056,42726.0
2015-09-16 11:40:00,92.27,92.33,92.23,92.3,33696.0,86.9962,87.0527,86.9584,87.0244,33696.0
2015-09-16 11:45:00,92.3,92.36,92.27,92.3,32170.0,87.0244,87.081,86.9962,87.0244,32170.0
2015-09-16 11:50:00,92.29,92.31,92.25,92.3,7210.0,87.015,87.0339,86.9773,87.0244,7210.0
2015-09-16 11:55:00,92.3,92.34,92.27,92.33,17949.0,87.0244,87.0622,86.9962,87.0527,17949.0
2015-09-16 12:00:00,92.32,92.41,92.28,92.32,20231.0,87.0433,87.1282,87.0056,87.0433,20231.0
2015-09-16 12:05:00,92.32,92.33,92.22,92.22,12363.0,87.0433,87.0527,86.949,86.949,12363.0
2015-09-16 12:10:00,92.23,92.29,92.21,92.26,12307.0,86.9584,87.015,86.9396,86.9867,12307.0
2015-09-16 12:15:00,92.28,92.32,92.26,92.3,31229.0,87.0056,87.0433,86.9867,87.0244,31229.0
2015-09-16 12:20:00,92.3,92.34,92.25,92.27,27066.0,87.0244,87.0622,86.9773,86.9962,27066.0
2015-09-16 12:25:00,92.27,92.3,92.22,92.28,11737.0,86.9962,87.0244,86.949,87.0056,11737.0
2015-09-16 12:30:00,92.29,92.32,92.19,92.28,22934.0,87.015,87.0433,86.9207,87.0056,22934.0
2015-09-16 12:35:00,92.29,92.34,92.24,92.34,24730.0,87.015,87.0622,86.9679,87.0622,24730.0
2015-09-16 12:40:00,92.34,92.34,92.27,92.3,15908.0,87.0622,87.0622,86.9962,87.0244,15908.0
2015-09-16 12:45:00,92.3,92.31,92.2,92.24,19229.0,87.0244,87.0339,86.9302,86.9679,19229.0
2015-09-16 12:50:00,92.25,92.31,92.21,92.21,27363.0,86.9773,87.0339,86.9396,86.9396,27363.0
2015-09-16 12:55:00,92.21,92.3,92.21,92.26,16985.0,86.9396,87.0244,86.9396,86.9867,16985.0
2015-09-16 13:00:00,92.26,92.26,92.15,92.24,35881.0,86.9867,86.9867,86.883,86.9679,35881.0
2015-09-16 13:05:00,92.25,92.27,92.21,92.22,9019.0,86.9773,86.9962,86.9396,86.949,9019.0
2015-09-16 13:10:00,92.22,92.26,92.2,92.25,28157.0,86.949,86.9867,86.9302,86.9773,28157.0
2015-09-16 13:15:00,92.27,92.28,92.24,92.25,10662.0,86.9962,87.0056,86.9679,86.9773,10662.0
2015-09-16 13:20:00,92.25,92.27,92.2,92.26,24386.0,86.9773,86.9962,86.9302,86.9867,24386.0
2015-09-16 13:25:00,92.26,92.31,92.23,92.26,18650.0,86.9867,87.0339,86.9584,86.9867,18650.0
2015-09-16 13:30:00,92.27,92.32,92.26,92.29,37940.0,86.9962,87.0433,86.9867,87.015,37940.0
2015-09-16 13:35:00,92.3,92.33,92.27,92.27,15084.0,87.0244,87.0527,86.9962,86.9962,15084.0
2015-09-16 13:40:00,92.28,92.31,92.27,92.3,14187.0,87.0056,87.0339,86.9962,87.0244,14187.0
2015-09-16 13:45:00,92.3,92.32,92.28,92.29,12746.0,87.0244,87.0433,87.0056,87.015,12746.0
2015-09-16 13:50:00,92.29,92.45,92.29,92.42,32140.0,87.015,87.1659,87.015,87.1376,32140.0
2015-09-16 13:55:00,92.41,92.47,92.39,92.47,13778.0,87.1282,87.1847,87.1093,87.1847,13778.0
2015-09-16 14:00:00,92.47,92.47,92.31,92.45,23159.0,87.1847,87.1847,87.0339,87.1659,23159.0
2015-09-16 14:05:00,92.44,92.45,92.36,92.37,11883.0,87.1564,87.1659,87.081,87.0904,11883.0
2015-09-16 14:10:00,92.38,92.4,92.26,92.3,22729.0,87.0999,87.1187,86.9867,87.0244,22729.0
2015-09-16 14:15:00,92.29,92.3,92.21,92.24,37225.0,87.015,87.0244,86.9396,86.9679,37225.0
2015-09-16 14:20:00,92.23,92.26,92.15,92.23,47479.0,86.9584,86.9867,86.883,86.9584,47479.0
2015-09-16 14:25:00,92.22,92.3,92.2,92.28,41255.0,86.949,87.0244,86.9302,87.0056,41255.0
2015-09-16 14:30:00,92.28,92.3,92.24,92.27,22593.0,87.0056,87.0244,86.9679,86.9962,22593.0
2015-09-16 14:35:00,92.27,92.29,92.18,92.2,22087.0,86.9962,87.015,86.9113,86.9302,22087.0
2015-09-16 14:40:00,92.2,92.27,92.18,92.27,26314.0,86.9302,86.9962,86.9113,86.9962,26314.0
2015-09-16 14:45:00,92.27,92.34,92.26,92.3,32988.0,86.9962,87.0622,86.9867,87.0244,32988.0
2015-09-16 14:50:00,92.29,92.3,92.21,92.22,15107.0,87.015,87.0244,86.9396,86.949,15107.0
2015-09-16 14:55:00,92.21,92.4,92.19,92.33,52664.0,86.9396,87.1187,86.9207,87.0527,52664.0
2015-09-16 15:00:00,92.34,92.44,92.29,92.39,30693.0,87.0622,87.1564,87.015,87.1093,30693.0
2015-09-16 15:05:00,92.4,92.44,92.34,92.34,21881.0,87.1187,87.1564,87.0622,87.0622,21881.0
2015-09-16 15:10:00,92.35,92.51,92.35,92.49,53231.0,87.0716,87.2224,87.0716,87.2036,53231.0
2015-09-16 15:15:00,92.49,92.53,92.41,92.45,31195.0,87.2036,87.2413,87.1282,87.1659,31195.0
2015-09-16 15:20:00,92.47,92.6,92.43,92.59,49686.0,87.1847,87.3073,87.147,87.2979,49686.0
2015-09-16 15:25:00,92.58,92.64,92.48,92.6,35982.0,87.2884,87.345,87.1942,87.3073,35982.0
2015-09-16 15:30:00,92.58,92.66,92.56,92.66,52975.0,87.2884,87.3639,87.2696,87.3639,52975.0
2015-09-16 15:35:00,92.66,92.66,92.55,92.61,36858.0,87.3639,87.3639,87.2602,87.3167,36858.0
2015-09-16 15:40:00,92.62,92.66,92.52,92.58,46505.0,87.3261,87.3639,87.2319,87.2884,46505.0
2015-09-16 15:45:00,92.57,92.66,92.51,92.6,66784.0,87.279,87.3639,87.2224,87.3073,66784.0
2015-09-16 15:50:00,92.6,92.7,92.56,92.7,192795.0,87.3073,87.4016,87.2696,87.4016,192795.0
2015-09-16 15:55:00,92.71,92.77,92.62,92.73,437484.0,87.411,87.4676,87.3261,87.4299,437484.0
2015-09-17 09:30:00,92.65,92.97,92.63,92.83,60986.0,87.3544,87.6561,87.3356,87.5241,60986.0
2015-09-17 09:35:00,92.88,92.94,92.71,92.83,42285.0,87.5713,87.6279,87.411,87.5241,42285.0
2015-09-17 09:40:00,92.81,92.94,92.79,92.94,41692.0,87.5053,87.6279,87.4864,87.6279,41692.0
2015-09-17 09:45:00,92.94,92.95,92.73,92.85,32951.0,87.6279,87.6373,87.4299,87.543,32951.0
2015-09-17 09:50:00,92.86,92.93,92.75,92.82,25976.0,87.5524,87.6184,87.4487,87.5147,25976.0
2015-09-17 09:55:00,92.82,92.98,92.77,92.98,21709.0,87.5147,87.6656,87.4676,87.6656,21709.0
2015-09-17 10:00:00,92.95,93.22,92.92,93.13,33838.0,87.6373,87.8919,87.609,87.807,33838.0
2015-09-17 10:05:00,93.13,93.15,92.97,92.99,20432.0,87.807,87.8259,87.6561,87.675,20432.0
2015-09-17 10:10:00,92.97,93.05,92.92,92.96,21208.0,87.6561,87.7316,87.609,87.6467,21208.0
2015-09-17 10:15:00,92.95,93.05,92.95,92.96,35788.0,87.6373,87.7316,87.6373,87.6467,35788.0
2015-09-17 10:20:00,92.96,93.03,92.89,92.9,24458.0,87.6467,87.7127,87.5807,87.5901,24458.0
2015-09-17 10:25:00,92.9,92.95,92.87,92.9,19643.0,87.5901,87.6373,87.5619,87.5901,19643.0
2015-09-17 10:30:00,92.91,92.96,92.86,92.94,21770.0,87.5996,87.6467,87.5524,87.6279,21770.0
2015-09-17 10:35:00,92.95,92.97,92.9,92.95,39618.0,87.6373,87.6561,87.5901,87.6373,39618.0
2015-09-17 10:40:00,92.96,93.06,92.94,93.05,20019.0,87.6467,87.741,87.6279,87.7316,20019.0
2015-09-17 10:45:00,93.05,93.13,92.99,93.13,28309.0,87.7316,87.807,87.675,87.807,28309.0
2015-09-17 10:50:00,93.11,93.24,93.1,93.22,49173.0,87.7881,87.9107,87.7787,87.8919,49173.0
2015-09-17 10:55:00,93.22,93.31,93.2,93.27,28753.0,87.8919,87.9767,87.873,87.939,28753.0
2015-09-17 11:00:00,93.27,93.29,93.13,93.2,53334.0,87.939,87.9579,87.807,87.873,53334.0
2015-09-17 11:05:00,93.19,93.31,93.19,93.25,19261.0,87.8636,87.9767,87.8636,87.9201,19261.0
2015-09-17 11:10:00,93.25,93.35,93.2,93.29,36721.0,87.9201,88.0144,87.873,87.9579,36721.0
2015-09-17 11:15:00,93.3,93.42,93.3,93.38,32336.0,87.9673,88.0804,87.9673,88.0427,32336.0
2015-09-17 11:20:00,93.39,93.45,93.25,93.26,47626.0,88.0521,88.1087,87.9201,87.9296,47626.0
2015-09-17 11:25:00,93.25,93.32,93.16,93.24,17363.0,87.9201,87.9861,87.8353,87.9107,17363.0
2015-09-17 11:30:00,93.26,93.26,93.14,93.17,33101.0,87.9296,87.9296,87.8164,87.8447,33101.0
2015-09-17 11:35:00,93.14,93.16,93.05,93.12,26147.0,87.8164,87.8353,87.7316,87.7976,26147.0
2015-09-17 11:40:00,93.13,93.18,93.1,93.16,21275.0,87.807,87.8541,87.7787,87.8353,21275.0
2015-09-17 11:45:00,93.16,93.29,93.12,93.29,28315.0,87.8353,87.9579,87.7976,87.9579,28315.0
2015-09-17 11:50:00,93.29,93.33,93.27,93.27,8750.0,87.9579,87.9956,87.939,87.939,8750.0
2015-09-17 11:55:00,93.28,93.33,93.2,93.21,41616.0,87.9484,87.9956,87.873,87.8824,41616.0
2015-09-17 12:00:00,93.21,93.22,93.06,93.06,11904.0,87.8824,87.8919,87.741,87.741,11904.0
2015-09-17 12:05:00,93.06,93.11,93.05,93.06,26568.0,87.741,87.7881,87.7316,87.741,26568.0
2015-09-17 12:10:00,93.05,93.13,93.05,93.13,10425.0,87.7316,87.807,87.7316,87.807,10425.0
2015-09-17 12:15:00,93.12,93.35,93.11,93.21,30329.0,87.7976,88.0144,87.7881,87.8824,30329.0
2015-09-17 12:20:00,93.22,93.29,93.22,93.27,16022.0,87.8919,87.9579,87.8919,87.939,16022.0
2015-09-17 12:25:00,93.28,93.36,93.26,93.35,20914.0,87.9484,88.0239,87.9296,88.0144,20914.0
2015-09-17 12:30:00,93.34,93.47,93.33,93.43,23663.0,88.005,88.1276,87.9956,88.0899,23663.0
2015-09-17 12:35:00,93.43,93.44,93.4,93.41,24676.0,88.0899,88.0993,88.0616,88.071,24676.0
2015-09-17 12:40:00,93.4,93.46,93.39,93.46,32671.0,88.0616,88.1181,88.0521,88.1181,32671.0
2015-09-17 12:45:00,93.45,93.46,93.4,93.43,37280.0,88.1087,88.1181,88.0616,88.0899,37280.0
2015-09-17 12:50:00,93.43,93.5,93.42,93.45,35141.0,88.0899,88.1559,88.0804,88.1087,35141.0
2015-09-17 12:55:00,93.46,93.55,93.45,93.47,20837.0,88.1181,88.203,88.1087,88.1276,20837.0
2015-09-17 13:00:00,93.47,93.52,93.43,93.51,20453.0,88.1276,88.1747,88.0899,88.1653,20453.0
2015-09-17 13:05:00,93.51,93.54,93.44,93.47,28033.0,88.1653,88.1936,88.0993,88.1276,28033.0
2015-09-17 13:10:00,93.47,93.55,93.42,93.53,31034.0,88.1276,88.203,88.0804,88.1841,31034.0
2015-09-17 13:15:00,93.54,93.7,93.53,93.65,98939.0,88.1936,88.3444,88.1841,88.2973,98939.0
2015-09-17 13:20:00,93.66,93.81,93.63,93.76,49914.0,88.3067,88.4481,88.2784,88.401,49914.0
2015-09-17 13:25:00,93.76,93.87,93.71,93.75,43833.0,88.401,88.5047,88.3538,88.3916,43833.0
2015-09-17 13:30:00,93.76,93.86,93.75,93.85,31383.0,88.401,88.4953,88.3916,88.4858,31383.0
2015-09-17 13:35:00,93.85,93.85,93.73,93.76,31838.0,88.4858,88.4858,88.3727,88.401,31838.0
2015-09-17 13:40:00,93.76,93.84,93.75,93.84,52925.0,88.401,88.4764,88.3916,88.4764,52925.0
2015-09-17 13:45:00,93.84,93.93,93.82,93.93,49054.0,88.4764,88.5613,88.4576,88.5613,49054.0
2015-09-17 13:50:00,93.93,94.08,93.81,94.04,78637.0,88.5613,88.7027,88.4481,88.665,78637.0
2015-09-17 13:55:00,94.05,94.07,93.92,93.97,37611.0,88.6744,88.6933,88.5518,88.599,37611.0
2015-09-17 14:00:00,93.97,94.29,92.85,93.1,68547.0,88.599,88.9007,87.543,87.7787,68547.0
2015-09-17 14:05:00,93.06,93.74,92.95,93.56,86542.0,87.741,88.3821,87.6373,88.2124,86542.0
2015-09-17 14:10:00,93.65,94.17,93.62,93.78,93318.0,88.2973,88.7876,88.269,88.4198,93318.0
2015-09-17 14:15:00,93.75,94.03,93.66,93.77,34314.0,88.3916,88.6556,88.3067,88.4104,34314.0
2015-09-17 14:20:00,93.75,93.79,93.57,93.72,42035.0,88.3916,88.4293,88.2219,88.3633,42035.0
2015-09-17 14:25:00,93.69,93.83,93.53,93.57,49699.0,88.335,88.467,88.1841,88.2219,49699.0
2015-09-17 14:30:00,93.6,93.91,93.52,93.87,59096.0,88.2501,88.5424,88.1747,88.5047,59096.0
2015-09-17 14:35:00,93.86,94.05,93.81,93.83,111716.0,88.4953,88.6744,88.4481,88.467,111716.0
2015-09-17 14:40:00,93.82,94.37,93.82,94.29,44019.0,88.4576,88.9761,88.4576,88.9007,44019.0
2015-09-17 14:45:00,94.28,94.84,94.24,94.56,96652.0,88.8913,89.4193,88.8536,89.1553,96652.0
2015-09-17 14:50:00,94.6,94.64,94.41,94.6,41377.0,89.193,89.2307,89.0138,89.193,41377.0
2015-09-17 14:55:00,94.62,94.62,94.36,94.4,81105.0,89.2118,89.2118,88.9667,89.0044,81105.0
2015-09-17 15:00:00,94.41,94.55,94.33,94.41,50766.0,89.0138,89.1458,88.9384,89.0138,50766.0
2015-09-17 15:05:00,94.4,94.4,94.04,94.12,50005.0,89.0044,89.0044,88.665,88.7404,50005.0
2015-09-17 15:10:00,94.09,94.25,93.8,93.85,89209.0,88.7121,88.863,88.4387,88.4858,89209.0
2015-09-17 15:15:00,93.85,93.98,93.68,93.85,80032.0,88.4858,88.6084,88.3256,88.4858,80032.0
2015-09-17 15:20:00,93.82,93.83,93.17,93.49,124557.0,88.4576,88.467,87.8447,88.1464,124557.0
2015-09-17 15:25:00,93.51,93.68,93.39,93.63,59409.0,88.1653,88.3256,88.0521,88.2784,59409.0
2015-09-17 15:30:00,93.64,93.86,93.51,93.82,74192.0,88.2878,88.4953,88.1653,88.4576,74192.0
2015-09-17 15:35:00,93.82,93.82,93.38,93.47,81658.0,88.4576,88.4576,88.0427,88.1276,81658.0
2015-09-17 15:40:00,93.48,93.73,93.4,93.58,112957.0,88.137,88.3727,88.0616,88.2313,112957.0
2015-09-17 15:45:00,93.54,93.63,93.39,93.46,82827.0,88.1936,88.2784,88.0521,88.1181,82827.0
2015-09-17 15:50:00,93.45,93.48,93.02,93.03,139261.0,88.1087,88.137,87.7033,87.7127,139261.0
2015-09-17 15:55:00,93.02,93.3,93.0,93.21,231513.0,87.7033,87.9673,87.6844,87.8824,231513.0
2015-09-18 09:30:00,92.05,93.0,91.98,92.42,842783.0,86.7887,87.6844,86.7227,87.1376,842783.0
2015-09-18 09:35:00,92.43,92.75,92.25,92.62,108536.0,87.147,87.4487,86.9773,87.3261,108536.0
2015-09-18 09:40:00,92.61,93.03,92.61,93.02,126238.0,87.3167,87.7127,87.3167,87.7033,126238.0
2015-09-18 09:45:00,92.98,93.1,92.86,92.89,87613.0,87.6656,87.7787,87.5524,87.5807,87613.0
2015-09-18 09:50:00,92.87,92.89,92.55,92.6,48591.0,87.5619,87.5807,87.2602,87.3073,48591.0
2015-09-18 09:55:00,92.58,92.61,92.49,92.6,35352.0,87.2884,87.3167,87.2036,87.3073,35352.0
2015-09-18 10:00:00,92.59,92.64,92.53,92.6,47946.0,87.2979,87.345,87.2413,87.3073,47946.0
2015-09-18 10:05:00,92.6,92.81,92.58,92.8,40210.0,87.3073,87.5053,87.2884,87.4959,40210.0
2015-09-18 10:10:00,92.79,92.95,92.79,92.9,16414.0,87.4864,87.6373,87.4864,87.5901,16414.0
2015-09-18 10:15:00,92.91,92.92,92.79,92.85,32803.0,87.5996,87.609,87.4864,87.543,32803.0
2015-09-18 10:20:00,92.83,92.86,92.73,92.74,70927.0,87.5241,87.5524,87.4299,87.4393,70927.0
2015-09-18 10:25:00,92.75,93.13,92.75,92.94,41087.0,87.4487,87.807,87.4487,87.6279,41087.0
2015-09-18 10:30:00,92.94,93.01,92.81,92.98,34025.0,87.6279,87.6939,87.5053,87.6656,34025.0
2015-09-18 10:35:00,92.98,92.99,92.63,92.64,25301.0,87.6656,87.675,87.3356,87.345,25301.0
2015-09-18 10:40:00,92.63,92.77,92.63,92.75,34118.0,87.3356,87.4676,87.3356,87.4487,34118.0
2015-09-18 10:45:00,92.76,92.8,92.69,92.74,19727.0,87.4581,87.4959,87.3921,87.4393,19727.0
2015-09-18 10:50:00,92.75,92.88,92.75,92.83,24656.0,87.4487,87.5713,87.4487,87.5241,24656.0
2015-09-18 10:55:00,92.83,93.01,92.79,92.98,34066.0,87.5241,87.6939,87.4864,87.6656,34066.0
2015-09-18 11:00:00,92.98,93.08,92.94,93.06,20931.0,87.6656,87.7599,87.6279,87.741,20931.0
2015-09-18 11:05:00,93.06,93.16,92.99,93.03,17783.0,87.741,87.8353,87.675,87.7127,17783.0
2015-09-18 11:10:00,93.04,93.04,92.94,93.03,22356.0,87.7221,87.7221,87.6279,87.7127,22356.0
2015-09-18 11:15:00,93.02,93.08,92.89,93.08,23477.0,87.7033,87.7599,87.5807,87.7599,23477.0
2015-09-18 11:20:00,93.1,93.3,93.1,93.28,38527.0,87.7787,87.9673,87.7787,87.9484,38527.0
2015-09-18 11:25:00,93.28,93.32,93.03,93.04,31990.0,87.9484,87.9861,87.7127,87.7221,31990.0
2015-09-18 11:30:00,93.01,93.07,92.89,93.0,17699.0,87.6939,87.7504,87.5807,87.6844,17699.0
2015-09-18 11:35:00,93.02,93.04,92.87,93.0,58381.0,87.7033,87.7221,87.5619,87.6844,58381.0
2015-09-18 11:40:00,93.01,93.15,92.91,93.12,15983.0,87.6939,87.8259,87.5996,87.7976,15983.0
2015-09-18 11:45:00,93.12,93.31,93.11,93.23,21282.0,87.7976,87.9767,87.7881,87.9013,21282.0
2015-09-18 11:50:00,93.24,93.26,93.0,93.02,17288.0,87.9107,87.9296,87.6844,87.7033,17288.0
2015-09-18 11:55:00,93.02,93.06,92.95,92.95,10613.0,87.7033,87.741,87.6373,87.6373,10613.0
2015-09-18 12:00:00,92.96,92.98,92.86,92.92,22354.0,87.6467,87.6656,87.5524,87.609,22354.0
2015-09-18 12:05:00,92.93,93.0,92.77,92.8,30358.0,87.6184,87.6844,87.4676,87.4959,30358.0
2015-09-18 12:10:00,92.79,92.8,92.61,92.7,28552.0,87.4864,87.4959,87.3167,87.4016,28552.0
2015-09-18 12:15:00,92.69,92.71,92.57,92.66,23049.0,87.3921,87.411,87.279,87.3639,23049.0
2015-09-18 12:20:00,92.66,92.69,92.55,92.55,29593.0,87.3639,87.3921,87.2602,87.2602,29593.0
2015-09-18 12:25:00,92.56,92.66,92.55,92.65,11407.0,87.2696,87.3639,87.2602,87.3544,11407.0
2015-09-18 12:30:00,92.65,92.65,92.49,92.56,21388.0,87.3544,87.3544,87.2036,87.2696,21388.0
2015-09-18 12:35:00,92.56,92.65,92.56,92.62,29666.0,87.2696,87.3544,87.2696,87.3261,29666.0
2015-09-18 12:40:00,92.62,92.62,92.41,92.41,21452.0,87.3261,87.3261,87.1282,87.1282,21452.0
2015-09-18 12:45:00,92.43,92.5,92.42,92.46,38414.0,87.147,87.213,87.1376,87.1753,38414.0
2015-09-18 12:50:00,92.45,92.5,92.42,92.49,38178.0,87.1659,87.213,87.1376,87.2036,38178.0
2015-09-18 12:55:00,92.49,92.68,92.47,92.63,50061.0,87.2036,87.3827,87.1847,87.3356,50061.0
2015-09-18 13:00:00,92.63,92.79,92.53,92.79,23031.0,87.3356,87.4864,87.2413,87.4864,23031.0
2015-09-18 13:05:00,92.79,92.83,92.72,92.8,23990.0,87.4864,87.5241,87.4204,87.4959,23990.0
2015-09-18 13:10:00,92.78,92.79,92.59,92.61,16283.0,87.477,87.4864,87.2979,87.3167,16283.0
2015-09-18 13:15:00,92.61,92.71,92.56,92.67,12664.0,87.3167,87.411,87.2696,87.3733,12664.0
2015-09-18 13:20:00,92.67,92.67,92.45,92.45,26459.0,87.3733,87.3733,87.1659,87.1659,26459.0
2015-09-18 13:25:00,92.45,92.56,92.34,92.56,19241.0,87.1659,87.2696,87.0622,87.2696,19241.0
2015-09-18 13:30:00,92.55,92.62,92.52,92.62,19273.0,87.2602,87.3261,87.2319,87.3261,19273.0
2015-09-18 13:35:00,92.63,92.64,92.51,92.52,28243.0,87.3356,87.345,87.2224,87.2319,28243.0
2015-09-18 13:40:00,92.51,92.69,92.51,92.65,18352.0,87.2224,87.3921,87.2224,87.3544,18352.0
2015-09-18 13:45:00,92.65,92.67,92.51,92.53,25425.0,87.3544,87.3733,87.2224,87.2413,25425.0
2015-09-18 13:50:00,92.51,92.52,92.31,92.44,27210.0,87.2224,87.2319,87.0339,87.1564,27210.0
2015-09-18 13:55:00,92.43,92.44,92.27,92.34,30225.0,87.147,87.1564,86.9962,87.0622,30225.0
2015-09-18 14:00:00,92.32,92.45,92.28,92.45,16347.0,87.0433,87.1659,87.0056,87.1659,16347.0
2015-09-18 14:05:00,92.44,92.58,92.42,92.49,21294.0,87.1564,87.2884,87.1376,87.2036,21294.0
2015-09-18 14:10:00,92.49,92.55,92.34,92.52,28836.0,87.2036,87.2602,87.0622,87.2319,28836.0
2015-09-18 14:15:00,92.52,92.62,92.49,92.51,26084.0,87.2319,87.3261,87.2036,87.2224,26084.0
2015-09-18 14:20:00,92.51,92.73,92.49,92.71,21254.0,87.2224,87.4299,87.2036,87.411,21254.0
2015-09-18 14:25:00,92.69,92.7,92.6,92.67,18212.0,87.3921,87.4016,87.3073,87.3733,18212.0
2015-09-18 14:30:00,92.65,92.67,92.56,92.56,14287.0,87.3544,87.3733,87.2696,87.2696,14287.0
2015-09-18 14:35:00,92.57,92.63,92.45,92.63,25908.0,87.279,87.3356,87.1659,87.3356,25908.0
2015-09-18 14:40:00,92.63,92.73,92.53,92.56,20711.0,87.3356,87.4299,87.2413,87.2696,20711.0
2015-09-18 14:45:00,92.55,92.58,92.43,92.44,36840.0,87.2602,87.2884,87.147,87.1564,36840.0
2015-09-18 14:50:00,92.44,92.44,92.3,92.37,29524.0,87.1564,87.1564,87.0244,87.0904,29524.0
2015-09-18 14:55:00,92.38,92.63,92.36,92.57,31060.0,87.0999,87.3356,87.081,87.279,31060.0
2015-09-18 15:00:00,92.57,92.69,92.42,92.44,45399.0,87.279,87.3921,87.1376,87.1564,45399.0
2015-09-18 15:05:00,92.41,92.43,92.27,92.28,47010.0,87.1282,87.147,86.9962,87.0056,47010.0
2015-09-18 15:10:00,92.29,92.45,92.28,92.41,40358.0,87.015,87.1659,87.0056,87.1282,40358.0
2015-09-18 15:15:00,92.41,92.43,92.22,92.25,62767.0,87.1282,87.147,86.949,86.9773,62767.0
2015-09-18 15:20:00,92.25,92.28,92.11,92.27,46144.0,86.9773,87.0056,86.8453,86.9962,46144.0
2015-09-18 15:25:00,92.26,92.38,92.18,92.26,50145.0,86.9867,87.0999,86.9113,86.9867,50145.0
2015-09-18 15:30:00,92.26,92.3,92.13,92.18,54403.0,86.9867,87.0244,86.8642,86.9113,54403.0
2015-09-18 15:35:00,92.17,92.18,92.1,92.13,66970.0,86.9019,86.9113,86.8359,86.8642,66970.0
2015-09-18 15:40:00,92.13,92.13,91.91,91.91,128114.0,86.8642,86.8642,86.6567,86.6567,128114.0
2015-09-18 15:45:00,91.91,92.1,91.84,92.01,138491.0,86.6567,86.8359,86.5907,86.751,138491.0
2015-09-18 15:50:00,92.02,92.28,91.93,92.21,173352.0,86.7604,87.0056,86.6756,86.9396,173352.0
2015-09-18 15:55:00,92.22,92.25,91.93,92.16,329616.0,86.949,86.9773,86.6756,86.8924,329616.0
2015-09-21 09:30:00,92.87,93.0,92.58,92.8,83435.0,87.5619,87.6844,87.2884,87.4959,83435.0
2015-09-21 09:35:00,92.88,93.19,92.8,93.05,52406.0,87.5713,87.8636,87.4959,87.7316,52406.0
2015-09-21 09:40:00,93.08,93.21,92.88,93.17,62023.0,87.7599,87.8824,87.5713,87.8447,62023.0
2015-09-21 09:45:00,93.21,93.55,93.21,93.46,93335.0,87.8824,88.203,87.8824,88.1181,93335.0
2015-09-21 09:50:00,93.46,93.6,93.42,93.44,54604.0,88.1181,88.2501,88.0804,88.0993,54604.0
2015-09-21 09:55:00,93.45,93.55,93.33,93.42,30431.0,88.1087,88.203,87.9956,88.0804,30431.0
2015-09-21 10:00:00,93.43,93.46,93.19,93.34,36930.0,88.0899,88.1181,87.8636,88.005,36930.0
2015-09-21 10:05:00,93.34,93.54,93.32,93.51,27531.0,88.005,88.1936,87.9861,88.1653,27531.0
2015-09-21 10:10:00,93.53,93.56,93.47,93.52,29176.0,88.1841,88.2124,88.1276,88.1747,29176.0
2015-09-21 10:15:00,93.52,93.52,93.38,93.49,20278.0,88.1747,88.1747,88.0427,88.1464,20278.0
2015-09-21 10:20:00,93.5,93.57,93.43,93.53,22461.0,88.1559,88.2219,88.0899,88.1841,22461.0
2015-09-21 10:25:00,93.53,93.68,93.51,93.57,11212.0,88.1841,88.3256,88.1653,88.2219,11212.0
2015-09-21 10:30:00,93.6,93.88,93.6,93.84,39545.0,88.2501,88.5141,88.2501,88.4764,39545.0
2015-09-21 10:35:00,93.82,94.07,93.77,93.96,29586.0,88.4576,88.6933,88.4104,88.5896,29586.0
2015-09-21 10:40:00,93.98,94.06,93.93,93.93,27328.0,88.6084,88.6838,88.5613,88.5613,27328.0
2015-09-21 10:45:00,93.94,93.96,93.78,93.78,9450.0,88.5707,88.5896,88.4198,88.4198,9450.0
2015-09-21 10:50:00,93.81,93.88,93.81,93.85,20098.0,88.4481,88.5141,88.4481,88.4858,20098.0
2015-09-21 10:55:00,93.84,93.91,93.84,93.88,46165.0,88.4764,88.5424,88.4764,88.5141,46165.0
2015-09-21 11:00:00,93.89,93.91,93.78,93.83,73569.0,88.5236,88.5424,88.4198,88.467,73569.0
2015-09-21 11:05:00,93.84,93.96,93.81,93.92,23701.0,88.4764,88.5896,88.4481,88.5518,23701.0
2015-09-21 11:10:00,93.92,93.97,93.91,93.94,18184.0,88.5518,88.599,88.5424,88.5707,18184.0
2015-09-21 11:15:00,93.94,93.94,93.83,93.86,21371.0,88.5707,88.5707,88.467,88.4953,21371.0
2015-09-21 11:20:00,93.85,93.88,93.73,93.79,16050.0,88.4858,88.5141,88.3727,88.4293,16050.0
2015-09-21 11:25:00,93.82,93.84,93.64,93.69,17109.0,88.4576,88.4764,88.2878,88.335,17109.0
2015-09-21 11:30:00,93.7,93.77,93.53,93.59,61959.0,88.3444,88.4104,88.1841,88.2407,61959.0
2015-09-21 11:35:00,93.63,93.63,93.5,93.52,14524.0,88.2784,88.2784,88.1559,88.1747,14524.0
2015-09-21 11:40:00,93.5,93.59,93.46,93.57,19719.0,88.1559,88.2407,88.1181,88.2219,19719.0
2015-09-21 11:45:00,93.57,93.58,93.49,93.51,20112.0,88.2219,88.2313,88.1464,88.1653,20112.0
2015-09-21 11:50:00,93.51,93.53,93.43,93.43,50368.0,88.1653,88.1841,88.0899,88.0899,50368.0
2015-09-21 11:55:00,93.41,93.42,93.35,93.4,25509.0,88.071,88.0804,88.0144,88.0616,25509.0
2015-09-21 12:00:00,93.39,93.39,93.2,93.21,49565.0,88.0521,88.0521,87.873,87.8824,49565.0
2015-09-21 12:05:00,93.19,93.21,93.14,93.19,18501.0,87.8636,87.8824,87.8164,87.8636,18501.0
2015-09-21 12:10:00,93.19,93.29,93.13,93.22,8999.0,87.8636,87.9579,87.807,87.8919,8999.0
2015-09-21 12:15:00,93.25,93.29,93.16,93.16,9738.0,87.9201,87.9579,87.8353,87.8353,9738.0
2015-09-21 12:20:00,93.17,93.29,93.16,93.29,19453.0,87.8447,87.9579,87.8353,87.9579,19453.0
2015-09-21 12:25:00,93.29,93.33,93.26,93.29,20987.0,87.9579,87.9956,87.9296,87.9579,20987.0
2015-09-21 12:30:00,93.25,93.25,93.02,93.09,10928.0,87.9201,87.9201,87.7033,87.7693,10928.0
2015-09-21 12:35:00,93.07,93.13,93.05,93.13,10979.0,87.7504,87.807,87.7316,87.807,10979.0
2015-09-21 12:40:00,93.12,93.14,93.07,93.14,21775.0,87.7976,87.8164,87.7504,87.8164,21775.0
2015-09-21 12:45:00,93.13,93.13,92.96,92.96,14042.0,87.807,87.807,87.6467,87.6467,14042.0
2015-09-21 12:50:00,92.96,92.98,92.72,92.84,31909.0,87.6467,87.6656,87.4204,87.5336,31909.0
2015-09-21 12:55:00,92.83,92.96,92.76,92.9,27558.0,87.5241,87.6467,87.4581,87.5901,27558.0
2015-09-21 13:00:00,92.86,92.91,92.82,92.91,14909.0,87.5524,87.5996,87.5147,87.5996,14909.0
2015-09-21 13:05:00,92.9,93.02,92.89,93.02,11654.0,87.5901,87.7033,87.5807,87.7033,11654.0
2015-09-21 13:10:00,93.01,93.04,92.94,93.04,10319.0,87.6939,87.7221,87.6279,87.7221,10319.0
2015-09-21 13:15:00,93.01,93.21,92.99,93.14,14600.0,87.6939,87.8824,87.675,87.8164,14600.0
2015-09-21 13:20:00,93.12,93.23,93.12,93.2,14349.0,87.7976,87.9013,87.7976,87.873,14349.0
2015-09-21 13:25:00,93.21,93.27,93.19,93.26,19176.0,87.8824,87.939,87.8636,87.9296,19176.0
2015-09-21 13:30:00,93.27,93.31,93.22,93.23,14264.0,87.939,87.9767,87.8919,87.9013,14264.0
2015-09-21 13:35:00,93.25,93.47,93.25,93.46,24129.0,87.9201,88.1276,87.9201,88.1181,24129.0
2015-09-21 13:40:00,93.44,93.59,93.43,93.55,14778.0,88.0993,88.2407,88.0899,88.203,14778.0
2015-09-21 13:45:00,93.55,93.59,93.43,93.44,15851.0,88.203,88.2407,88.0899,88.0993,15851.0
2015-09-21 13:50:00,93.44,93.45,93.29,93.4,28656.0,88.0993,88.1087,87.9579,88.0616,28656.0
2015-09-21 13:55:00,93.39,93.39,93.21,93.27,15085.0,88.0521,88.0521,87.8824,87.939,15085.0
2015-09-21 14:00:00,93.25,93.34,93.22,93.33,27020.0,87.9201,88.005,87.8919,87.9956,27020.0
2015-09-21 14:05:00,93.34,93.37,93.26,93.27,28854.0,88.005,88.0333,87.9296,87.939,28854.0
2015-09-21 14:10:00,93.27,93.27,92.98,93.01,62450.0,87.939,87.939,87.6656,87.6939,62450.0
2015-09-21 14:15:00,93.01,93.15,93.0,93.08,29360.0,87.6939,87.8259,87.6844,87.7599,29360.0
2015-09-21 14:20:00,93.08,93.21,93.05,93.09,26560.0,87.7599,87.8824,87.7316,87.7693,26560.0
2015-09-21 14:25:00,93.11,93.14,92.99,93.01,43328.0,87.7881,87.8164,87.675,87.6939,43328.0
2015-09-21 14:30:00,93.02,93.16,92.95,93.14,26721.0,87.7033,87.8353,87.6373,87.8164,26721.0
2015-09-21 14:35:00,93.15,93.33,93.15,93.33,34061.0,87.8259,87.9956,87.8259,87.9956,34061.0
2015-09-21 14:40:00,93.33,93.34,93.2,93.24,16790.0,87.9956,88.005,87.873,87.9107,16790.0
2015-09-21 14:45:00,93.24,93.36,93.18,93.36,35508.0,87.9107,88.0239,87.8541,88.0239,35508.0
2015-09-21 14:50:00,93.37,93.55,93.35,93.5,29076.0,88.0333,88.203,88.0144,88.1559,29076.0
2015-09-21 14:55:00,93.5,93.55,93.42,93.42,18981.0,88.1559,88.203,88.0804,88.0804,18981.0
2015-09-21 15:00:00,93.42,93.49,93.36,93.44,28054.0,88.0804,88.1464,88.0239,88.0993,28054.0
2015-09-21 15:05:00,93.45,93.47,93.35,93.43,27510.0,88.1087,88.1276,88.0144,88.0899,27510.0
2015-09-21 15:10:00,93.44,93.49,93.36,93.44,24439.0,88.0993,88.1464,88.0239,88.0993,24439.0
2015-09-21 15:15:00,93.43,93.5,93.37,93.42,44078.0,88.0899,88.1559,88.0333,88.0804,44078.0
2015-09-21 15:20:00,93.41,93.43,93.25,93.25,26071.0,88.071,88.0899,87.9201,87.9201,26071.0
2015-09-21 15:25:00,93.25,93.35,93.25,93.34,39010.0,87.9201,88.0144,87.9201,88.005,39010.0
2015-09-21 15:30:00,93.35,93.41,92.99,93.05,65146.0,88.0144,88.071,87.675,87.7316,65146.0
2015-09-21 15:35:00,93.05,93.06,92.92,92.97,49078.0,87.7316,87.741,87.609,87.6561,49078.0
2015-09-21 15:40:00,92.96,93.12,92.92,93.12,58496.0,87.6467,87.7976,87.609,87.7976,58496.0
2015-09-21 15:45:00,93.11,93.23,93.07,93.07,90742.0,87.7881,87.9013,87.7504,87.7504,90742.0
2015-09-21 15:50:00,93.07,93.16,92.94,93.1,124551.0,87.7504,87.8353,87.6279,87.7787,124551.0
2015-09-21 15:55:00,93.1,93.29,92.94,93.15,388961.0,87.7787,87.9579,87.6279,87.8259,388961.0
2015-09-22 09:30:00,91.73,92.11,91.66,91.95,118499.0,86.487,86.8453,86.421,86.6944,118499.0
2015-09-22 09:35:00,92.0,92.27,91.87,92.21,33652.0,86.7416,86.9962,86.619,86.9396,33652.0
2015-09-22 09:40:00,92.2,92.31,92.06,92.29,59413.0,86.9302,87.0339,86.7982,87.015,59413.0
2015-09-22 09:45:00,92.3,92.3,91.96,91.96,45423.0,87.0244,87.0244,86.7039,86.7039,45423.0
2015-09-22 09:50:00,91.89,92.11,91.81,92.07,34008.0,86.6379,86.8453,86.5624,86.8076,34008.0
2015-09-22 09:55:00,92.07,92.21,92.03,92.11,37161.0,86.8076,86.9396,86.7699,86.8453,37161.0
2015-09-22 10:00:00,92.13,92.31,92.06,92.27,39052.0,86.8642,87.0339,86.7982,86.9962,39052.0
2015-09-22 10:05:00,92.25,92.27,92.04,92.11,45192.0,86.9773,86.9962,86.7793,86.8453,45192.0
2015-09-22 10:10:00,92.09,92.16,92.03,92.04,46934.0,86.8264,86.8924,86.7699,86.7793,46934.0
2015-09-22 10:15:00,92.05,92.07,91.93,91.93,50928.0,86.7887,86.8076,86.6756,86.6756,50928.0
2015-09-22 10:20:00,91.94,92.0,91.85,91.91,37454.0,86.685,86.7416,86.6002,86.6567,37454.0
2015-09-22 10:25:00,91.91,91.91,91.81,91.88,19816.0,86.6567,86.6567,86.5624,86.6284,19816.0
2015-09-22 10:30:00,91.85,91.85,91.66,91.68,37743.0,86.6002,86.6002,86.421,86.4399,37743.0
2015-09-22 10:35:00,91.65,91.73,91.54,91.56,23233.0,86.4116,86.487,86.3079,86.3267,23233.0
2015-09-22 10:40:00,91.55,91.56,91.41,91.47,35842.0,86.3173,86.3267,86.1853,86.2419,35842.0
2015-09-22 10:45:00,91.46,91.59,91.42,91.45,50592.0,86.2325,86.355,86.1947,86.223,50592.0
2015-09-22 10:50:00,91.46,91.75,91.46,91.71,11750.0,86.2325,86.5059,86.2325,86.4682,11750.0
2015-09-22 10:55:00,91.71,91.76,91.57,91.71,15602.0,86.4682,86.5153,86.3362,86.4682,15602.0
2015-09-22 11:00:00,91.71,91.88,91.67,91.82,23635.0,86.4682,86.6284,86.4304,86.5719,23635.0
2015-09-22 11:05:00,91.83,91.89,91.77,91.79,13712.0,86.5813,86.6379,86.5247,86.5436,13712.0
2015-09-22 11:10:00,91.79,92.0,91.76,91.8,40637.0,86.5436,86.7416,86.5153,86.553,40637.0
2015-09-22 11:15:00,91.84,91.97,91.78,91.95,59178.0,86.5907,86.7133,86.5342,86.6944,59178.0
2015-09-22 11:20:00,91.93,91.97,91.81,91.86,36124.0,86.6756,86.7133,86.5624,86.6096,36124.0
2015-09-22 11:25:00,91.86,91.91,91.76,91.79,31627.0,86.6096,86.6567,86.5153,86.5436,31627.0
2015-09-22 11:30:00,91.78,91.86,91.74,91.77,31347.0,86.5342,86.6096,86.4964,86.5247,31347.0
2015-09-22 11:35:00,91.77,91.83,91.71,91.76,27307.0,86.5247,86.5813,86.4682,86.5153,27307.0
2015-09-22 11:40:00,91.76,91.76,91.63,91.66,17129.0,86.5153,86.5153,86.3927,86.421,17129.0
2015-09-22 11:45:00,91.66,91.74,91.58,91.74,22508.0,86.421,86.4964,86.3456,86.4964,22508.0
2015-09-22 11:50:00,91.73,91.89,91.72,91.86,9436.0,86.487,86.6379,86.4776,86.6096,9436.0
2015-09-22 11:55:00,91.88,91.89,91.73,91.81,37008.0,86.6284,86.6379,86.487,86.5624,37008.0
2015-09-22 12:00:00,91.8,91.81,91.61,91.72,46403.0,86.553,86.5624,86.3739,86.4776,46403.0
2015-09-22 12:05:00,91.73,92.07,91.71,92.02,28864.0,86.487,86.8076,86.4682,86.7604,28864.0
2015-09-22 12:10:00,92.03,92.05,91.96,91.98,20562.0,86.7699,86.7887,86.7039,86.7227,20562.0
2015-09-22 12:15:00,92.0,92.0,91.87,91.99,9859.0,86.7416,86.7416,86.619,86.7322,9859.0
2015-09-22 12:20:00,91.98,92.03,91.88,91.93,15632.0,86.7227,86.7699,86.6284,86.6756,15632.0
2015-09-22 12:25:00,91.96,91.96,91.78,91.93,12184.0,86.7039,86.7039,86.5342,86.6756,12184.0
2015-09-22 12:30:00,91.96,91.96,91.73,91.75,14118.0,86.7039,86.7039,86.487,86.5059,14118.0
2015-09-22 12:35:00,91.74,91.84,91.72,91.81,21185.0,86.4964,86.5907,86.4776,86.5624,21185.0
2015-09-22 12:40:00,91.82,91.91,91.81,91.88,9543.0,86.5719,86.6567,86.5624,86.6284,9543.0
2015-09-22 12:45:00,91.87,91.87,91.69,91.71,19798.0,86.619,86.619,86.4493,86.4682,19798.0
2015-09-22 12:50:00,91.7,91.71,91.53,91.59,18056.0,86.4587,86.4682,86.2985,86.355,18056.0
2015-09-22 12:55:00,91.59,91.69,91.57,91.63,12868.0,86.355,86.4493,86.3362,86.3927,12868.0
2015-09-22 13:00:00,91.61,91.9,91.58,91.87,16731.0,86.3739,86.6473,86.3456,86.619,16731.0
2015-09-22 13:05:00,91.88,91.91,91.75,91.76,16150.0,86.6284,86.6567,86.5059,86.5153,16150.0
2015-09-22 13:10:00,91.78,91.89,91.77,91.8,20795.0,86.5342,86.6379,86.5247,86.553,20795.0
2015-09-22 13:15:00,91.8,91.88,91.73,91.87,17850.0,86.553,86.6284,86.487,86.619,17850.0
2015-09-22 13:20:00,91.87,91.87,91.65,91.7,18168.0,86.619,86.619,86.4116,86.4587,18168.0
2015-09-22 13:25:00,91.7,91.7,91.53,91.53,24593.0,86.4587,86.4587,86.2985,86.2985,24593.0
2015-09-22 13:30:00,91.55,91.71,91.53,91.67,15826.0,86.3173,86.4682,86.2985,86.4304,15826.0
2015-09-22 13:35:00,91.67,91.78,91.66,91.72,32699.0,86.4304,86.5342,86.421,86.4776,32699.0
2015-09-22 13:40:00,91.75,91.91,91.72,91.9,25759.0,86.5059,86.6567,86.4776,86.6473,25759.0
2015-09-22 13:45:00,91.9,91.95,91.84,91.84,34918.0,86.6473,86.6944,86.5907,86.5907,34918.0
2015-09-22 13:50:00,91.83,91.83,91.73,91.76,22514.0,86.5813,86.5813,86.487,86.5153,22514.0
2015-09-22 13:55:00,91.76,91.94,91.75,91.92,15945.0,86.5153,86.685,86.5059,86.6662,15945.0
2015-09-22 14:00:00,91.91,91.98,91.75,91.96,31132.0,86.6567,86.7227,86.5059,86.7039,31132.0
2015-09-22 14:05:00,91.95,92.02,91.8,91.8,29799.0,86.6944,86.7604,86.553,86.553,29799.0
2015-09-22 14:10:00,91.8,91.94,91.75,91.94,22901.0,86.553,86.685,86.5059,86.685,22901.0
2015-09-22 14:15:00,91.93,91.99,91.89,91.93,18666.0,86.6756,86.7322,86.6379,86.6756,18666.0
2015-09-22 14:20:00,91.93,92.0,91.77,91.77,21352.0,86.6756,86.7416,86.5247,86.5247,21352.0
2015-09-22 14:25:00,91.77,92.01,91.76,91.99,20398.0,86.5247,86.751,86.5153,86.7322,20398.0
2015-09-22 14:30:00,91.98,92.14,91.94,92.01,54439.0,86.7227,86.8736,86.685,86.751,54439.0
2015-09-22 14:35:00,92.02,92.04,91.93,92.0,39197.0,86.7604,86.7793,86.6756,86.7416,39197.0
2015-09-22 14:40:00,91.99,92.01,91.88,91.9,25938.0,86.7322,86.751,86.6284,86.6473,25938.0
2015-09-22 14:45:00,91.91,91.94,91.77,91.82,31417.0,86.6567,86.685,86.5247,86.5719,31417.0
2015-09-22 14:50:00,91.82,91.89,91.8,91.82,16897.0,86.5719,86.6379,86.553,86.5719,16897.0
2015-09-22 14:55:00,91.82,92.01,91.77,91.99,36396.0,86.5719,86.751,86.5247,86.7322,36396.0
2015-09-22 15:00:00,92.0,92.0,91.83,91.85,47445.0,86.7416,86.7416,86.5813,86.6002,47445.0
2015-09-22 15:05:00,91.86,91.91,91.71,91.74,40664.0,86.6096,86.6567,86.4682,86.4964,40664.0
2015-09-22 15:10:00,91.74,91.77,91.62,91.69,33437.0,86.4964,86.5247,86.3833,86.4493,33437.0
2015-09-22 15:15:00,91.7,91.76,91.61,91.63,40842.0,86.4587,86.5153,86.3739,86.3927,40842.0
2015-09-22 15:20:00,91.63,91.72,91.57,91.71,45831.0,86.3927,86.4776,86.3362,86.4682,45831.0
2015-09-22 15:25:00,91.71,91.94,91.7,91.87,45713.0,86.4682,86.685,86.4587,86.619,45713.0
2015-09-22 15:30:00,91.9,92.01,91.88,91.98,54073.0,86.6473,86.751,86.6284,86.7227,54073.0
2015-09-22 15:35:00,91.98,92.06,91.88,92.02,104877.0,86.7227,86.7982,86.6284,86.7604,104877.0
2015-09-22 15:40:00,92.02,92.09,91.96,92.03,74453.0,86.7604,86.8264,86.7039,86.7699,74453.0
2015-09-22 15:45:00,92.04,92.1,91.97,92.02,86579.0,86.7793,86.8359,86.7133,86.7604,86579.0
2015-09-22 15:50:00,92.01,92.04,91.88,92.03,96146.0,86.751,86.7793,86.6284,86.7699,96146.0
2015-09-22 15:55:00,92.03,92.22,92.01,92.06,182993.0,86.7699,86.949,86.751,86.7982,182993.0
2015-09-23 09:30:00,91.91,92.19,91.86,92.19,68687.0,86.6567,86.9207,86.6096,86.9207,68687.0
2015-09-23 09:35:00,92.18,92.37,92.02,92.07,52982.0,86.9113,87.0904,86.7604,86.8076,52982.0
2015-09-23 09:40:00,92.05,92.21,92.0,92.15,54325.0,86.7887,86.9396,86.7416,86.883,54325.0
2015-09-23 09:45:00,92.15,92.17,92.04,92.15,43588.0,86.883,86.9019,86.7793,86.883,43588.0
2015-09-23 09:50:00,92.15,92.18,92.05,92.09,25878.0,86.883,86.9113,86.7887,86.8264,25878.0
2015-09-23 09:55:00,92.11,92.22,92.06,92.18,15543.0,86.8453,86.949,86.7982,86.9113,15543.0
2015-09-23 10:00:00,92.17,92.36,92.15,92.34,18500.0,86.9019,87.081,86.883,87.0622,18500.0
2015-09-23 10:05:00,92.37,92.4,92.18,92.19,13896.0,87.0904,87.1187,86.9113,86.9207,13896.0
2015-09-23 10:10:00,92.18,92.32,92.15,92.23,9987.0,86.9113,87.0433,86.883,86.9584,9987.0
2015-09-23 10:15:00,92.23,92.28,92.18,92.21,38464.0,86.9584,87.0056,86.9113,86.9396,38464.0
2015-09-23 10:20:00,92.23,92.26,92.08,92.2,30983.0,86.9584,86.9867,86.817,86.9302,30983.0
2015-09-23 10:25:00,92.19,92.42,92.16,92.3,20693.0,86.9207,87.1376,86.8924,87.0244,20693.0
2015-09-23 10:30:00,92.33,92.34,92.18,92.18,17384.0,87.0527,87.0622,86.9113,86.9113,17384.0
2015-09-23 10:35:00,92.2,92.29,92.08,92.12,37085.0,86.9302,87.015,86.817,86.8547,37085.0
2015-09-23 10:40:00,92.1,92.16,92.09,92.12,22481.0,86.8359,86.8924,86.8264,86.8547,22481.0
2015-09-23 10:45:00,92.13,92.34,92.12,92.34,19240.0,86.8642,87.0622,86.8547,87.0622,19240.0
2015-09-23 10:50:00,92.34,92.52,92.34,92.41,17216.0,87.0622,87.2319,87.0622,87.1282,17216.0
2015-09-23 10:55:00,92.4,92.42,92.34,92.39,19866.0,87.1187,87.1376,87.0622,87.1093,19866.0
2015-09-23 11:00:00,92.37,92.39,92.32,92.35,15860.0,87.0904,87.1093,87.0433,87.0716,15860.0
2015-09-23 11:05:00,92.36,92.41,92.26,92.4,17959.0,87.081,87.1282,86.9867,87.1187,17959.0
2015-09-23 11:10:00,92.4,92.4,92.16,92.2,30652.0,87.1187,87.1187,86.8924,86.9302,30652.0
2015-09-23 11:15:00,92.19,92.21,92.1,92.2,28909.0,86.9207,86.9396,86.8359,86.9302,28909.0
2015-09-23 11:20:00,92.19,92.2,92.11,92.17,33518.0,86.9207,86.9302,86.8453,86.9019,33518.0
2015-09-23 11:25:00,92.17,92.23,92.1,92.14,43590.0,86.9019,86.9584,86.8359,86.8736,43590.0
2015-09-23 11:30:00,92.16,92.17,92.06,92.07,19221.0,86.8924,86.9019,86.7982,86.8076,19221.0
2015-09-23 11:35:00,92.07,92.21,92.06,92.19,12376.0,86.8076,86.9396,86.7982,86.9207,12376.0
2015-09-23 11:40:00,92.19,92.21,91.9,91.98,18565.0,86.9207,86.9396,86.6473,86.7227,18565.0
2015-09-23 11:45:00,91.95,92.05,91.94,91.98,25458.0,86.6944,86.7887,86.685,86.7227,25458.0
2015-09-23 11:50:00,91.99,92.05,91.92,91.92,19277.0,86.7322,86.7887,86.6662,86.6662,19277.0
2015-09-23 11:55:00,91.92,92.07,91.92,92.07,37497.0,86.6662,86.8076,86.6662,86.8076,37497.0
2015-09-23 12:00:00,92.08,92.09,91.87,91.9,14348.0,86.817,86.8264,86.619,86.6473,14348.0
2015-09-23 12:05:00,91.9,91.9,91.8,91.82,12329.0,86.6473,86.6473,86.553,86.5719,12329.0
2015-09-23 12:10:00,91.84,92.01,91.83,92.0,12300.0,86.5907,86.751,86.5813,86.7416,12300.0
2015-09-23 12:15:00,91.98,92.0,91.93,91.99,7757.0,86.7227,86.7416,86.6756,86.7322,7757.0
2015-09-23 12:20:00,92.0,92.01,91.89,91.98,16708.0,86.7416,86.751,86.6379,86.7227,16708.0
2015-09-23 12:25:00,91.98,92.1,91.97,92.06,20717.0,86.7227,86.8359,86.7133,86.7982,20717.0
2015-09-23 12:30:00,92.08,92.08,92.02,92.07,11729.0,86.817,86.817,86.7604,86.8076,11729.0
2015-09-23 12:35:00,92.08,92.1,92.04,92.06,16858.0,86.817,86.8359,86.7793,86.7982,16858.0
2015-09-23 12:40:00,92.08,92.19,92.08,92.17,21074.0,86.817,86.9207,86.817,86.9019,21074.0
2015-09-23 12:45:00,92.17,92.19,92.08,92.08,9596.0,86.9019,86.9207,86.817,86.817,9596.0
2015-09-23 12:50:00,92.09,92.24,92.08,92.21,10072.0,86.8264,86.9679,86.817,86.9396,10072.0
2015-09-23 12:55:00,92.23,92.27,92.14,92.24,9615.0,86.9584,86.9962,86.8736,86.9679,9615.0
2015-09-23 13:00:00,92.24,92.26,92.2,92.2,11222.0,86.9679,86.9867,86.9302,86.9302,11222.0
2015-09-23 13:05:00,92.2,92.41,92.19,92.38,16553.0,86.9302,87.1282,86.9207,87.0999,16553.0
2015-09-23 13:10:00,92.39,92.39,92.31,92.37,9236.0,87.1093,87.1093,87.0339,87.0904,9236.0
2015-09-23 13:15:00,92.39,92.44,92.37,92.41,10746.0,87.1093,87.1564,87.0904,87.1282,10746.0
2015-09-23 13:20:00,92.41,92.41,92.27,92.27,13041.0,87.1282,87.1282,86.9962,86.9962,13041.0
2015-09-23 13:25:00,92.27,92.27,92.12,92.14,18530.0,86.9962,86.9962,86.8547,86.8736,18530.0
2015-09-23 13:30:00,92.16,92.35,92.16,92.34,20223.0,86.8924,87.0716,86.8924,87.0622,20223.0
2015-09-23 13:35:00,92.34,92.38,92.28,92.32,9294.0,87.0622,87.0999,87.0056,87.0433,9294.0
2015-09-23 13:40:00,92.31,92.57,92.27,92.53,27880.0,87.0339,87.279,86.9962,87.2413,27880.0
2015-09-23 13:45:00,92.52,92.62,92.52,92.55,17501.0,87.2319,87.3261,87.2319,87.2602,17501.0
2015-09-23 13:50:00,92.54,92.57,92.48,92.49,8270.0,87.2507,87.279,87.1942,87.2036,8270.0
2015-09-23 13:55:00,92.49,92.58,92.47,92.58,14627.0,87.2036,87.2884,87.1847,87.2884,14627.0
2015-09-23 14:00:00,92.59,92.63,92.51,92.56,14768.0,87.2979,87.3356,87.2224,87.2696,14768.0
2015-09-23 14:05:00,92.58,92.74,92.58,92.61,36001.0,87.2884,87.4393,87.2884,87.3167,36001.0
2015-09-23 14:10:00,92.62,92.66,92.55,92.56,14269.0,87.3261,87.3639,87.2602,87.2696,14269.0
2015-09-23 14:15:00,92.56,92.58,92.52,92.53,9624.0,87.2696,87.2884,87.2319,87.2413,9624.0
2015-09-23 14:20:00,92.52,92.54,92.42,92.49,13012.0,87.2319,87.2507,87.1376,87.2036,13012.0
2015-09-23 14:25:00,92.5,92.52,92.4,92.43,14999.0,87.213,87.2319,87.1187,87.147,14999.0
2015-09-23 14:30:00,92.43,92.55,92.4,92.52,20817.0,87.147,87.2602,87.1187,87.2319,20817.0
2015-09-23 14:35:00,92.53,92.54,92.28,92.34,17264.0,87.2413,87.2507,87.0056,87.0622,17264.0
2015-09-23 14:40:00,92.32,92.32,92.23,92.28,12905.0,87.0433,87.0433,86.9584,87.0056,12905.0
2015-09-23 14:45:00,92.28,92.28,92.19,92.26,32543.0,87.0056,87.0056,86.9207,86.9867,32543.0
2015-09-23 14:50:00,92.26,92.29,92.08,92.14,42281.0,86.9867,87.015,86.817,86.8736,42281.0
2015-09-23 14:55:00,92.15,92.28,92.13,92.24,26134.0,86.883,87.0056,86.8642,86.9679,26134.0
2015-09-23 15:00:00,92.24,92.36,92.16,92.26,34257.0,86.9679,87.081,86.8924,86.9867,34257.0
2015-09-23 15:05:00,92.26,92.32,92.23,92.32,34439.0,86.9867,87.0433,86.9584,87.0433,34439.0
2015-09-23 15:10:00,92.32,92.32,92.1,92.1,36134.0,87.0433,87.0433,86.8359,86.8359,36134.0
2015-09-23 15:15:00,92.12,92.24,92.04,92.19,25960.0,86.8547,86.9679,86.7793,86.9207,25960.0
2015-09-23 15:20:00,92.21,92.24,92.08,92.11,31905.0,86.9396,86.9679,86.817,86.8453,31905.0
2015-09-23 15:25:00,92.11,92.21,92.04,92.19,29835.0,86.8453,86.9396,86.7793,86.9207,29835.0
2015-09-23 15:30:00,92.19,92.25,92.05,92.2,40789.0,86.9207,86.9773,86.7887,86.9302,40789.0
2015-09-23 15:35:00,92.21,92.24,92.1,92.22,48270.0,86.9396,86.9679,86.8359,86.949,48270.0
2015-09-23 15:40:00,92.22,92.25,92.17,92.17,66265.0,86.949,86.9773,86.9019,86.9019,66265.0
2015-09-23 15:45:00,92.17,92.3,92.15,92.3,59504.0,86.9019,87.0244,86.883,87.0244,59504.0
2015-09-23 15:50:00,92.31,92.36,92.19,92.26,94985.0,87.0339,87.081,86.9207,86.9867,94985.0
2015-09-23 15:55:00,92.25,92.28,92.14,92.17,168671.0,86.9773,87.0056,86.8736,86.9019,168671.0
2015-09-24 09:30:00,91.41,91.57,91.26,91.3,78311.0,86.1853,86.3362,86.0439,86.0816,78311.0
2015-09-24 09:35:00,91.28,91.29,91.1,91.15,72504.0,86.0627,86.0722,85.893,85.9402,72504.0
2015-09-24 09:40:00,91.13,91.16,90.94,90.97,49144.0,85.9213,85.9496,85.7422,85.7705,49144.0
2015-09-24 09:45:00,90.95,91.01,90.8,90.9,39354.0,85.7516,85.8082,85.6102,85.7045,39354.0
2015-09-24 09:50:00,90.87,90.87,90.67,90.67,83086.0,85.6762,85.6762,85.4876,85.4876,83086.0
2015-09-24 09:55:00,90.67,90.67,90.55,90.58,81370.0,85.4876,85.4876,85.3745,85.4027,81370.0
2015-09-24 10:00:00,90.58,90.66,90.52,90.59,42137.0,85.4027,85.4782,85.3462,85.4122,42137.0
2015-09-24 10:05:00,90.57,90.68,90.47,90.62,51799.0,85.3933,85.497,85.299,85.4405,51799.0
2015-09-24 10:10:00,90.6,90.67,90.48,90.49,38551.0,85.4216,85.4876,85.3085,85.3179,38551.0
2015-09-24 10:15:00,90.5,90.56,90.37,90.55,42112.0,85.3273,85.3839,85.2048,85.3745,42112.0
2015-09-24 10:20:00,90.55,90.56,90.32,90.36,43141.0,85.3745,85.3839,85.1576,85.1953,43141.0
2015-09-24 10:25:00,90.37,90.4,90.21,90.37,50079.0,85.2048,85.233,85.0539,85.2048,50079.0
2015-09-24 10:30:00,90.37,90.57,90.35,90.48,31018.0,85.2048,85.3933,85.1859,85.3085,31018.0
2015-09-24 10:35:00,90.48,90.55,90.37,90.52,26820.0,85.3085,85.3745,85.2048,85.3462,26820.0
2015-09-24 10:40:00,90.51,90.51,90.36,90.37,34541.0,85.3368,85.3368,85.1953,85.2048,34541.0
2015-09-24 10:45:00,90.37,90.4,90.26,90.31,27866.0,85.2048,85.233,85.101,85.1482,27866.0
2015-09-24 10:50:00,90.3,90.35,90.19,90.27,32334.0,85.1388,85.1859,85.035,85.1105,32334.0
2015-09-24 10:55:00,90.26,90.31,90.2,90.25,28895.0,85.101,85.1482,85.0445,85.0916,28895.0
2015-09-24 11:00:00,90.25,90.31,90.13,90.13,23243.0,85.0916,85.1482,84.9785,84.9785,23243.0
2015-09-24 11:05:00,90.12,90.3,90.11,90.27,53097.0,84.969,85.1388,84.9596,85.1105,53097.0
2015-09-24 11:10:00,90.29,90.37,90.25,90.35,25419.0,85.1293,85.2048,85.0916,85.1859,25419.0
2015-09-24 11:15:00,90.38,90.54,90.32,90.47,34798.0,85.2142,85.365,85.1576,85.299,34798.0
2015-09-24 11:20:00,90.45,90.51,90.35,90.5,18439.0,85.2802,85.3368,85.1859,85.3273,18439.0
2015-09-24 11:25:00,90.5,90.55,90.4,90.4,30182.0,85.3273,85.3745,85.233,85.233,30182.0
2015-09-24 11:30:00,90.39,90.65,90.39,90.51,36039.0,85.2236,85.4687,85.2236,85.3368,36039.0
2015-09-24 11:35:00,90.54,90.65,90.45,90.65,29151.0,85.365,85.4687,85.2802,85.4687,29151.0
2015-09-24 11:40:00,90.65,90.68,90.55,90.61,22345.0,85.4687,85.497,85.3745,85.431,22345.0
2015-09-24 11:45:00,90.61,90.66,90.54,90.6,25990.0,85.431,85.4782,85.365,85.4216,25990.0
2015-09-24 11:50:00,90.62,90.63,90.55,90.58,21169.0,85.4405,85.4499,85.3745,85.4027,21169.0
2015-09-24 11:55:00,90.57,90.82,90.57,90.81,33249.0,85.3933,85.629,85.3933,85.6196,33249.0
2015-09-24 12:00:00,90.77,90.91,90.71,90.91,22507.0,85.5819,85.7139,85.5253,85.7139,22507.0
2015-09-24 12:05:00,90.9,90.94,90.82,90.85,18810.0,85.7045,85.7422,85.629,85.6573,18810.0
2015-09-24 12:10:00,90.86,90.92,90.84,90.87,11597.0,85.6667,85.7233,85.6479,85.6762,11597.0
2015-09-24 12:15:00,90.88,90.91,90.81,90.9,15123.0,85.6856,85.7139,85.6196,85.7045,15123.0
2015-09-24 12:20:00,90.89,91.05,90.87,90.92,33821.0,85.695,85.8459,85.6762,85.7233,33821.0
2015-09-24 12:25:00,90.92,90.97,90.88,90.96,12500.0,85.7233,85.7705,85.6856,85.761,12500.0
2015-09-24 12:30:00,90.96,91.15,90.96,91.12,34903.0,85.761,85.9402,85.761,85.9119,34903.0
2015-09-24 12:35:00,91.11,91.12,91.02,91.03,22609.0,85.9025,85.9119,85.8176,85.827,22609.0
2015-09-24 12:40:00,91.04,91.1,90.91,90.93,38883.0,85.8365,85.893,85.7139,85.7327,38883.0
2015-09-24 12:45:00,90.93,90.95,90.79,90.84,26781.0,85.7327,85.7516,85.6007,85.6479,26781.0
2015-09-24 12:50:00,90.84,90.86,90.72,90.78,35899.0,85.6479,85.6667,85.5347,85.5913,35899.0
2015-09-24 12:55:00,90.78,90.79,90.56,90.56,12533.0,85.5913,85.6007,85.3839,85.3839,12533.0
2015-09-24 13:00:00,90.6,90.7,90.52,90.57,27656.0,85.4216,85.5159,85.3462,85.3933,27656.0
2015-09-24 13:05:00,90.55,90.65,90.52,90.64,20015.0,85.3745,85.4687,85.3462,85.4593,20015.0
2015-09-24 13:10:00,90.65,90.8,90.61,90.73,23690.0,85.4687,85.6102,85.431,85.5442,23690.0
2015-09-24 13:15:00,90.73,90.73,90.51,90.52,17394.0,85.5442,85.5442,85.3368,85.3462,17394.0
2015-09-24 13:20:00,90.55,90.6,90.51,90.59,8861.0,85.3745,85.4216,85.3368,85.4122,8861.0
2015-09-24 13:25:00,90.59,90.59,90.42,90.49,23640.0,85.4122,85.4122,85.2519,85.3179,23640.0
2015-09-24 13:30:00,90.53,90.56,90.42,90.56,16312.0,85.3556,85.3839,85.2519,85.3839,16312.0
2015-09-24 13:35:00,90.56,90.57,90.47,90.47,26800.0,85.3839,85.3933,85.299,85.299,26800.0
2015-09-24 13:40:00,90.47,90.6,90.45,90.57,18690.0,85.299,85.4216,85.2802,85.3933,18690.0
2015-09-24 13:45:00,90.57,90.71,90.51,90.71,29327.0,85.3933,85.5253,85.3368,85.5253,29327.0
2015-09-24 13:50:00,90.7,90.8,90.68,90.69,19765.0,85.5159,85.6102,85.497,85.5065,19765.0
2015-09-24 13:55:00,90.69,90.74,90.55,90.58,19911.0,85.5065,85.5536,85.3745,85.4027,19911.0
2015-09-24 14:00:00,90.58,90.59,90.48,90.49,18501.0,85.4027,85.4122,85.3085,85.3179,18501.0
2015-09-24 14:05:00,90.5,90.65,90.5,90.57,13854.0,85.3273,85.4687,85.3273,85.3933,13854.0
2015-09-24 14:10:00,90.58,90.66,90.58,90.6,13536.0,85.4027,85.4782,85.4027,85.4216,13536.0
2015-09-24 14:15:00,90.6,90.84,90.6,90.79,20696.0,85.4216,85.6479,85.4216,85.6007,20696.0
2015-09-24 14:20:00,90.8,90.99,90.79,90.87,21452.0,85.6102,85.7893,85.6007,85.6762,21452.0
2015-09-24 14:25:00,90.85,90.94,90.8,90.82,23624.0,85.6573,85.7422,85.6102,85.629,23624.0
2015-09-24 14:30:00,90.83,90.85,90.71,90.75,23549.0,85.6385,85.6573,85.5253,85.563,23549.0
2015-09-24 14:35:00,90.76,90.84,90.74,90.79,21999.0,85.5725,85.6479,85.5536,85.6007,21999.0
2015-09-24 14:40:00,90.78,90.95,90.66,90.82,36859.0,85.5913,85.7516,85.4782,85.629,36859.0
2015-09-24 14:45:00,90.82,91.18,90.77,91.15,52607.0,85.629,85.9685,85.5819,85.9402,52607.0
2015-09-24 14:50:00,91.14,91.2,91.05,91.17,82496.0,85.9307,85.9873,85.8459,85.959,82496.0
2015-09-24 14:55:00,91.16,91.34,91.12,91.16,53676.0,85.9496,86.1193,85.9119,85.9496,53676.0
2015-09-24 15:00:00,91.17,91.28,91.08,91.08,34961.0,85.959,86.0627,85.8742,85.8742,34961.0
2015-09-24 15:05:00,91.1,91.17,90.83,90.89,70285.0,85.893,85.959,85.6385,85.695,70285.0
2015-09-24 15:10:00,90.89,91.04,90.79,90.96,39500.0,85.695,85.8365,85.6007,85.761,39500.0
2015-09-24 15:15:00,90.96,91.17,90.91,91.13,39175.0,85.761,85.959,85.7139,85.9213,39175.0
2015-09-24 15:20:00,91.14,91.26,91.08,91.08,27614.0,85.9307,86.0439,85.8742,85.8742,27614.0
2015-09-24 15:25:00,91.07,91.3,91.01,91.17,34876.0,85.8647,86.0816,85.8082,85.959,34876.0
2015-09-24 15:30:00,91.18,91.26,91.06,91.14,38876.0,85.9685,86.0439,85.8553,85.9307,38876.0
2015-09-24 15:35:00,91.14,91.15,91.02,91.07,83967.0,85.9307,85.9402,85.8176,85.8647,83967.0
2015-09-24 15:40:00,91.04,91.31,91.02,91.18,60228.0,85.8365,86.091,85.8176,85.9685,60228.0
2015-09-24 15:45:00,91.17,91.26,91.11,91.23,61812.0,85.959,86.0439,85.9025,86.0156,61812.0
2015-09-24 15:50:00,91.23,91.24,90.97,91.11,87083.0,86.0156,86.025,85.7705,85.9025,87083.0
2015-09-24 15:55:00,91.09,91.32,91.03,91.13,177524.0,85.8836,86.1005,85.827,85.9213,177524.0
2015-09-25 09:30:00,92.09,92.1,91.74,91.75,139347.0,86.8264,86.8359,86.4964,86.5059,139347.0
2015-09-25 09:35:00,91.75,91.97,91.68,91.72,59541.0,86.5059,86.7133,86.4399,86.4776,59541.0
2015-09-25 09:40:00,91.73,91.78,91.57,91.57,31436.0,86.487,86.5342,86.3362,86.3362,31436.0
2015-09-25 09:45:00,91.58,91.8,91.58,91.75,43848.0,86.3456,86.553,86.3456,86.5059,43848.0
2015-09-25 09:50:00,91.77,91.8,91.5,91.5,108741.0,86.5247,86.553,86.2702,86.2702,108741.0
2015-09-25 09:55:00,91.51,91.64,91.44,91.62,79003.0,86.2796,86.4022,86.2136,86.3833,79003.0
2015-09-25 10:00:00,91.64,91.81,91.52,91.55,48111.0,86.4022,86.5624,86.289,86.3173,48111.0
2015-09-25 10:05:00,91.55,91.67,91.31,91.4,88884.0,86.3173,86.4304,86.091,86.1759,88884.0
2015-09-25 10:10:00,91.37,91.38,91.15,91.26,31701.0,86.1476,86.157,85.9402,86.0439,31701.0
2015-09-25 10:15:00,91.26,91.39,91.19,91.25,74538.0,86.0439,86.1665,85.9779,86.0345,74538.0
2015-09-25 10:20:00,91.25,91.3,91.09,91.22,62728.0,86.0345,86.0816,85.8836,86.0062,62728.0
2015-09-25 10:25:00,91.22,91.46,91.17,91.42,29813.0,86.0062,86.2325,85.959,86.1947,29813.0
2015-09-25 10:30:00,91.43,91.56,91.39,91.56,18167.0,86.2042,86.3267,86.1665,86.3267,18167.0
2015-09-25 10:35:00,91.56,91.72,91.51,91.71,27922.0,86.3267,86.4776,86.2796,86.4682,27922.0
2015-09-25 10:40:00,91.69,91.75,91.66,91.7,20510.0,86.4493,86.5059,86.421,86.4587,20510.0
2015-09-25 10:45:00,91.71,91.86,91.66,91.79,32576.0,86.4682,86.6096,86.421,86.5436,32576.0
2015-09-25 10:50:00,91.81,91.95,91.81,91.91,18823.0,86.5624,86.6944,86.5624,86.6567,18823.0
2015-09-25 10:55:00,91.92,92.0,91.92,92.0,38269.0,86.6662,86.7416,86.6662,86.7416,38269.0
2015-09-25 11:00:00,91.99,92.0,91.89,91.9,23698.0,86.7322,86.7416,86.6379,86.6473,23698.0
2015-09-25 11:05:00,91.91,91.97,91.89,91.92,13600.0,86.6567,86.7133,86.6379,86.6662,13600.0
2015-09-25 11:10:00,91.92,92.01,91.92,91.98,125934.0,86.6662,86.751,86.6662,86.7227,125934.0
2015-09-25 11:15:00,92.0,92.01,91.85,91.85,17199.0,86.7416,86.751,86.6002,86.6002,17199.0
2015-09-25 11:20:00,91.85,91.89,91.79,91.88,20998.0,86.6002,86.6379,86.5436,86.6284,20998.0
2015-09-25 11:25:00,91.88,91.95,91.85,91.86,33616.0,86.6284,86.6944,86.6002,86.6096,33616.0
2015-09-25 11:30:00,91.85,91.85,91.63,91.63,26560.0,86.6002,86.6002,86.3927,86.3927,26560.0
2015-09-25 11:35:00,91.61,91.67,91.41,91.41,45120.0,86.3739,86.4304,86.1853,86.1853,45120.0
2015-09-25 11:40:00,91.41,91.49,91.38,91.43,40988.0,86.1853,86.2607,86.157,86.2042,40988.0
2015-09-25 11:45:00,91.42,91.47,91.36,91.39,36208.0,86.1947,86.2419,86.1382,86.1665,36208.0
2015-09-25 11:50:00,91.39,91.43,91.35,91.39,36078.0,86.1665,86.2042,86.1287,86.1665,36078.0
2015-09-25 11:55:00,91.4,91.41,91.3,91.38,97091.0,86.1759,86.1853,86.0816,86.157,97091.0
2015-09-25 12:00:00,91.38,91.4,91.32,91.32,40796.0,86.157,86.1759,86.1005,86.1005,40796.0
2015-09-25 12:05:00,91.32,91.36,91.28,91.33,32536.0,86.1005,86.1382,86.0627,86.1099,32536.0
2015-09-25 12:10:00,91.34,91.49,91.3,91.48,22532.0,86.1193,86.2607,86.0816,86.2513,22532.0
2015-09-25 12:15:00,91.48,91.48,91.23,91.25,18116.0,86.2513,86.2513,86.0156,86.0345,18116.0
2015-09-25 12:20:00,91.25,91.38,91.2,91.35,14803.0,86.0345,86.157,85.9873,86.1287,14803.0
2015-09-25 12:25:00,91.37,91.43,91.33,91.37,12504.0,86.1476,86.2042,86.1099,86.1476,12504.0
2015-09-25 12:30:00,91.37,91.48,91.37,91.43,19757.0,86.1476,86.2513,86.1476,86.2042,19757.0
2015-09-25 12:35:00,91.43,91.46,91.41,91.42,11773.0,86.2042,86.2325,86.1853,86.1947,11773.0
2015-09-25 12:40:00,91.42,91.64,91.42,91.63,17098.0,86.1947,86.4022,86.1947,86.3927,17098.0
2015-09-25 12:45:00,91.61,91.7,91.61,91.63,15308.0,86.3739,86.4587,86.3739,86.3927,15308.0
2015-09-25 12:50:00,91.61,91.68,91.61,91.67,15254.0,86.3739,86.4399,86.3739,86.4304,15254.0
2015-09-25 12:55:00,91.68,91.71,91.64,91.67,11380.0,86.4399,86.4682,86.4022,86.4304,11380.0
2015-09-25 13:00:00,91.67,91.79,91.66,91.78,11932.0,86.4304,86.5436,86.421,86.5342,11932.0
2015-09-25 13:05:00,91.78,91.92,91.75,91.91,19665.0,86.5342,86.6662,86.5059,86.6567,19665.0
2015-09-25 13:10:00,91.92,91.96,91.91,91.95,19665.0,86.6662,86.7039,86.6567,86.6944,19665.0
2015-09-25 13:15:00,91.96,91.96,91.82,91.82,17856.0,86.7039,86.7039,86.5719,86.5719,17856.0
2015-09-25 13:20:00,91.84,91.88,91.75,91.78,21599.0,86.5907,86.6284,86.5059,86.5342,21599.0
2015-09-25 13:25:00,91.79,91.83,91.74,91.78,20348.0,86.5436,86.5813,86.4964,86.5342,20348.0
2015-09-25 13:30:00,91.79,91.8,91.73,91.75,20013.0,86.5436,86.553,86.487,86.5059,20013.0
2015-09-25 13:35:00,91.76,91.79,91.64,91.75,21374.0,86.5153,86.5436,86.4022,86.5059,21374.0
2015-09-25 13:40:00,91.76,91.78,91.69,91.75,11860.0,86.5153,86.5342,86.4493,86.5059,11860.0
2015-09-25 13:45:00,91.76,91.81,91.68,91.81,19280.0,86.5153,86.5624,86.4399,86.5624,19280.0
2015-09-25 13:50:00,91.81,91.85,91.76,91.84,12973.0,86.5624,86.6002,86.5153,86.5907,12973.0
2015-09-25 13:55:00,91.84,91.87,91.76,91.79,18313.0,86.5907,86.619,86.5153,86.5436,18313.0
2015-09-25 14:00:00,91.8,91.95,91.8,91.92,26149.0,86.553,86.6944,86.553,86.6662,26149.0
2015-09-25 14:05:00,91.92,92.04,91.89,91.97,23348.0,86.6662,86.7793,86.6379,86.7133,23348.0
2015-09-25 14:10:00,91.95,91.96,91.71,91.77,19004.0,86.6944,86.7039,86.4682,86.5247,19004.0
2015-09-25 14:15:00,91.73,91.79,91.58,91.6,28006.0,86.487,86.5436,86.3456,86.3644,28006.0
2015-09-25 14:20:00,91.57,91.62,91.42,91.53,29063.0,86.3362,86.3833,86.1947,86.2985,29063.0
2015-09-25 14:25:00,91.53,91.53,91.35,91.39,25137.0,86.2985,86.2985,86.1287,86.1665,25137.0
2015-09-25 14:30:00,91.39,91.44,91.23,91.37,45503.0,86.1665,86.2136,86.0156,86.1476,45503.0
2015-09-25 14:35:00,91.39,91.52,91.3,91.31,39774.0,86.1665,86.289,86.0816,86.091,39774.0
2015-09-25 14:40:00,91.29,91.32,91.07,91.07,50051.0,86.0722,86.1005,85.8647,85.8647,50051.0
2015-09-25 14:45:00,91.07,91.26,90.99,91.01,33648.0,85.8647,86.0439,85.7893,85.8082,33648.0
2015-09-25 14:50:00,91.02,91.15,90.89,91.15,46802.0,85.8176,85.9402,85.695,85.9402,46802.0
2015-09-25 14:55:00,91.12,91.32,91.02,91.31,35849.0,85.9119,86.1005,85.8176,86.091,35849.0
2015-09-25 15:00:00,91.3,91.31,91.0,91.03,36893.0,86.0816,86.091,85.7987,85.827,36893.0
2015-09-25 15:05:00,91.01,91.05,90.81,90.82,30464.0,85.8082,85.8459,85.6196,85.629,30464.0
2015-09-25 15:10:00,90.83,90.86,90.7,90.73,27592.0,85.6385,85.6667,85.5159,85.5442,27592.0
2015-09-25 15:15:00,90.72,90.96,90.72,90.86,41719.0,85.5347,85.761,85.5347,85.6667,41719.0
2015-09-25 15:20:00,90.83,91.03,90.79,90.94,38085.0,85.6385,85.827,85.6007,85.7422,38085.0
2015-09-25 15:25:00,90.97,91.2,90.94,91.08,52412.0,85.7705,85.9873,85.7422,85.8742,52412.0
2015-09-25 15:30:00,91.06,91.35,90.97,91.35,81919.0,85.8553,86.1287,85.7705,86.1287,81919.0
2015-09-25 15:35:00,91.36,91.45,91.17,91.22,85420.0,86.1382,86.223,85.959,86.0062,85420.0
2015-09-25 15:40:00,91.23,91.38,91.14,91.36,71929.0,86.0156,86.157,85.9307,86.1382,71929.0
2015-09-25 15:45:00,91.37,91.52,91.22,91.42,113730.0,86.1476,86.289,86.0062,86.1947,113730.0
2015-09-25 15:50:00,91.41,91.41,91.22,91.31,106615.0,86.1853,86.1853,86.0062,86.091,106615.0
2015-09-25 15:55:00,91.31,91.47,91.26,91.33,205715.0,86.091,86.2419,86.0439,86.1099,205715.0
2015-09-28 09:30:00,90.97,91.1,90.66,90.68,76327.0,85.7705,85.893,85.4782,85.497,76327.0
2015-09-28 09:35:00,90.7,90.85,90.65,90.76,83981.0,85.5159,85.6573,85.4687,85.5725,83981.0
2015-09-28 09:40:00,90.77,90.83,90.52,90.6,110752.0,85.5819,85.6385,85.3462,85.4216,110752.0
2015-09-28 09:45:00,90.56,90.66,90.31,90.38,45170.0,85.3839,85.4782,85.1482,85.2142,45170.0
2015-09-28 09:50:00,90.42,90.62,90.37,90.43,91811.0,85.2519,85.4405,85.2048,85.2613,91811.0
2015-09-28 09:55:00,90.44,90.55,90.22,90.25,79150.0,85.2708,85.3745,85.0633,85.0916,79150.0
2015-09-28 10:00:00,90.26,90.39,90.21,90.23,24714.0,85.101,85.2236,85.0539,85.0728,24714.0
2015-09-28 10:05:00,90.22,90.25,90.1,90.11,28128.0,85.0633,85.0916,84.9502,84.9596,28128.0
2015-09-28 10:10:00,90.11,90.12,89.84,89.84,55282.0,84.9596,84.969,84.705,84.705,55282.0
2015-09-28 10:15:00,89.84,90.08,89.81,89.96,75980.0,84.705,84.9313,84.6768,84.8182,75980.0
2015-09-28 10:20:00,89.94,90.06,89.88,90.05,37772.0,84.7993,84.9125,84.7428,84.903,37772.0
2015-09-28 10:25:00,90.05,90.14,90.0,90.08,30879.0,84.903,84.9879,84.8559,84.9313,30879.0
2015-09-28 10:30:00,90.07,90.08,89.82,89.87,31263.0,84.9219,84.9313,84.6862,84.7333,31263.0
2015-09-28 10:35:00,89.85,89.87,89.71,89.73,53462.0,84.7145,84.7333,84.5825,84.6013,53462.0
2015-09-28 10:40:00,89.75,89.8,89.64,89.75,39585.0,84.6202,84.6673,84.5165,84.6202,39585.0
2015-09-28 10:45:00,89.76,89.79,89.56,89.61,30658.0,84.6296,84.6579,84.441,84.4882,30658.0
2015-09-28 10:50:00,89.62,89.67,89.51,89.65,40427.0,84.4976,84.5448,84.3939,84.5259,40427.0
2015-09-28 10:55:00,89.65,89.83,89.63,89.79,35214.0,84.5259,84.6956,84.507,84.6579,35214.0
2015-09-28 11:00:00,89.84,89.96,89.78,89.92,21138.0,84.705,84.8182,84.6485,84.7805,21138.0
2015-09-28 11:05:00,89.94,90.05,89.83,89.84,31512.0,84.7993,84.903,84.6956,84.705,31512.0
2015-09-28 11:10:00,89.84,89.87,89.66,89.69,29935.0,84.705,84.7333,84.5353,84.5636,29935.0
2015-09-28 11:15:00,89.68,89.82,89.65,89.67,41210.0,84.5542,84.6862,84.5259,84.5448,41210.0
2015-09-28 11:20:00,89.69,89.8,89.67,89.75,28074.0,84.5636,84.6673,84.5448,84.6202,28074.0
2015-09-28 11:25:00,89.75,89.75,89.47,89.53,40893.0,84.6202,84.6202,84.3562,84.4128,40893.0
2015-09-28 11:30:00,89.54,89.56,89.34,89.39,25893.0,84.4222,84.441,84.2336,84.2808,25893.0
2015-09-28 11:35:00,89.39,89.46,89.33,89.36,38254.0,84.2808,84.3468,84.2242,84.2525,38254.0
2015-09-28 11:40:00,89.35,89.51,89.32,89.44,20286.0,84.2431,84.3939,84.2148,84.3279,20286.0
2015-09-28 11:45:00,89.44,89.5,89.35,89.38,26200.0,84.3279,84.3845,84.2431,84.2713,26200.0
2015-09-28 11:50:00,89.37,89.41,89.31,89.37,31981.0,84.2619,84.2996,84.2053,84.2619,31981.0
2015-09-28 11:55:00,89.37,89.38,89.26,89.31,55910.0,84.2619,84.2713,84.1582,84.2053,55910.0
2015-09-28 12:00:00,89.29,89.37,89.27,89.33,31268.0,84.1865,84.2619,84.1676,84.2242,31268.0
2015-09-28 12:05:00,89.32,89.32,89.18,89.22,41658.0,84.2148,84.2148,84.0828,84.1205,41658.0
2015-09-28 12:10:00,89.23,89.26,89.14,89.25,30588.0,84.1299,84.1582,84.0451,84.1488,30588.0
2015-09-28 12:15:00,89.26,89.28,89.16,89.17,23172.0,84.1582,84.1771,84.0639,84.0733,23172.0
2015-09-28 12:20:00,89.15,89.22,89.08,89.22,26434.0,84.0545,84.1205,83.9885,84.1205,26434.0
2015-09-28 12:25:00,89.24,89.27,89.14,89.14,23596.0,84.1393,84.1676,84.0451,84.0451,23596.0
2015-09-28 12:30:00,89.13,89.18,89.09,89.12,18654.0,84.0356,84.0828,83.9979,84.0262,18654.0
2015-09-28 12:35:00,89.1,89.21,89.09,89.15,33930.0,84.0073,84.1111,83.9979,84.0545,33930.0
2015-09-28 12:40:00,89.14,89.22,89.03,89.04,21374.0,84.0451,84.1205,83.9413,83.9508,21374.0
2015-09-28 12:45:00,89.04,89.06,88.96,89.03,34804.0,83.9508,83.9696,83.8753,83.9413,34804.0
2015-09-28 12:50:00,89.03,89.03,88.91,88.99,39261.0,83.9413,83.9413,83.8282,83.9036,39261.0
2015-09-28 12:55:00,88.98,89.12,88.88,88.99,43035.0,83.8942,84.0262,83.7999,83.9036,43035.0
2015-09-28 13:00:00,89.0,89.16,88.96,89.07,36732.0,83.9131,84.0639,83.8753,83.9791,36732.0
2015-09-28 13:05:00,89.08,89.21,89.08,89.19,32111.0,83.9885,84.1111,83.9885,84.0922,32111.0
2015-09-28 13:10:00,89.2,89.2,89.01,89.04,31532.0,84.1016,84.1016,83.9225,83.9508,31532.0
2015-09-28 13:15:00,89.04,89.04,88.84,88.85,48067.0,83.9508,83.9508,83.7622,83.7716,48067.0
2015-09-28 13:20:00,88.84,88.89,88.75,88.83,39994.0,83.7622,83.8093,83.6773,83.7528,39994.0
2015-09-28 13:25:00,88.83,88.84,88.71,88.78,29951.0,83.7528,83.7622,83.6396,83.7056,29951.0
2015-09-28 13:30:00,88.78,88.98,88.75,88.91,39139.0,83.7056,83.8942,83.6773,83.8282,39139.0
2015-09-28 13:35:00,88.92,89.05,88.91,88.97,43840.0,83.8376,83.9602,83.8282,83.8848,43840.0
2015-09-28 13:40:00,88.97,88.98,88.86,88.91,31974.0,83.8848,83.8942,83.7811,83.8282,31974.0
2015-09-28 13:45:00,88.9,88.91,88.76,88.8,31645.0,83.8188,83.8282,83.6868,83.7245,31645.0
2015-09-28 13:50:00,88.8,88.84,88.64,88.7,43868.0,83.7245,83.7622,83.5736,83.6302,43868.0
2015-09-28 13:55:00,88.71,88.74,88.56,88.56,40223.0,83.6396,83.6679,83.4982,83.4982,40223.0
2015-09-28 14:00:00,88.57,88.61,88.44,88.5,40128.0,83.5076,83.5453,83.3851,83.4416,40128.0
2015-09-28 14:05:00,88.49,88.6,88.34,88.56,59463.0,83.4322,83.5359,83.2908,83.4982,59463.0
2015-09-28 14:10:00,88.55,88.58,88.45,88.51,26501.0,83.4888,83.5171,83.3945,83.4511,26501.0
2015-09-28 14:15:00,88.5,88.5,88.32,88.41,47288.0,83.4416,83.4416,83.2719,83.3568,47288.0
2015-09-28 14:20:00,88.4,88.52,88.33,88.51,34870.0,83.3474,83.4605,83.2814,83.4511,34870.0
2015-09-28 14:25:00,88.51,88.75,88.44,88.6,113536.0,83.4511,83.6773,83.3851,83.5359,113536.0
2015-09-28 14:30:00,88.61,88.61,88.46,88.56,39729.0,83.5453,83.5453,83.4039,83.4982,39729.0
2015-09-28 14:35:00,88.56,88.59,88.5,88.56,75959.0,83.4982,83.5265,83.4416,83.4982,75959.0
2015-09-28 14:40:00,88.58,88.64,88.49,88.64,53076.0,83.5171,83.5736,83.4322,83.5736,53076.0
2015-09-28 14:45:00,88.65,88.68,88.54,88.56,65451.0,83.5831,83.6113,83.4793,83.4982,65451.0
2015-09-28 14:50:00,88.57,88.63,88.39,88.44,56461.0,83.5076,83.5642,83.3379,83.3851,56461.0
2015-09-28 14:55:00,88.44,88.47,88.35,88.46,56487.0,83.3851,83.4133,83.3002,83.4039,56487.0
2015-09-28 15:00:00,88.46,88.48,88.32,88.48,56898.0,83.4039,83.4228,83.2719,83.4228,56898.0
2015-09-28 15:05:00,88.48,88.49,88.18,88.2,68822.0,83.4228,83.4322,83.1399,83.1588,68822.0
2015-09-28 15:10:00,88.2,88.31,88.15,88.31,63730.0,83.1588,83.2625,83.1116,83.2625,63730.0
2015-09-28 15:15:00,88.3,88.42,88.23,88.41,51914.0,83.2531,83.3662,83.1871,83.3568,51914.0
2015-09-28 15:20:00,88.42,88.49,88.28,88.31,61296.0,83.3662,83.4322,83.2342,83.2625,61296.0
2015-09-28 15:25:00,88.31,88.39,88.2,88.26,57708.0,83.2625,83.3379,83.1588,83.2154,57708.0
2015-09-28 15:30:00,88.26,88.54,88.23,88.51,79930.0,83.2154,83.4793,83.1871,83.4511,79930.0
2015-09-28 15:35:00,88.51,88.66,88.48,88.54,99275.0,83.4511,83.5925,83.4228,83.4793,99275.0
2015-09-28 15:40:00,88.54,88.74,88.51,88.57,84363.0,83.4793,83.6679,83.4511,83.5076,84363.0
2015-09-28 15:45:00,88.58,88.72,88.55,88.67,99700.0,83.5171,83.6491,83.4888,83.6019,99700.0
2015-09-28 15:50:00,88.67,88.77,88.58,88.63,139135.0,83.6019,83.6962,83.5171,83.5642,139135.0
2015-09-28 15:55:00,88.63,88.63,88.32,88.39,284987.0,83.5642,83.5642,83.2719,83.3379,284987.0
2015-09-29 09:30:00,88.67,88.8,88.4,88.71,86615.0,83.6019,83.7245,83.3474,83.6396,86615.0
2015-09-29 09:35:00,88.72,88.89,88.49,88.59,106702.0,83.6491,83.8093,83.4322,83.5265,106702.0
2015-09-29 09:40:00,88.54,88.56,88.35,88.38,70838.0,83.4793,83.4982,83.3002,83.3285,70838.0
2015-09-29 09:45:00,88.36,88.49,88.3,88.3,66265.0,83.3096,83.4322,83.2531,83.2531,66265.0
2015-09-29 09:50:00,88.3,88.67,88.28,88.6,62378.0,83.2531,83.6019,83.2342,83.5359,62378.0
2015-09-29 09:55:00,88.62,89.12,88.62,89.05,68572.0,83.5548,84.0262,83.5548,83.9602,68572.0
2015-09-29 10:00:00,89.08,89.19,88.69,88.71,43608.0,83.9885,84.0922,83.6208,83.6396,43608.0
2015-09-29 10:05:00,88.74,88.98,88.65,88.66,29500.0,83.6679,83.8942,83.5831,83.5925,29500.0
2015-09-29 10:10:00,88.69,89.04,88.67,89.0,40725.0,83.6208,83.9508,83.6019,83.9131,40725.0
2015-09-29 10:15:00,89.0,89.08,88.96,89.06,42694.0,83.9131,83.9885,83.8753,83.9696,42694.0
2015-09-29 10:20:00,89.08,89.2,89.05,89.1,77681.0,83.9885,84.1016,83.9602,84.0073,77681.0
2015-09-29 10:25:00,89.12,89.51,89.12,89.46,56261.0,84.0262,84.3939,84.0262,84.3468,56261.0
2015-09-29 10:30:00,89.49,89.55,89.31,89.4,26350.0,84.375,84.4316,84.2053,84.2902,26350.0
2015-09-29 10:35:00,89.4,89.42,89.25,89.28,45617.0,84.2902,84.3091,84.1488,84.1771,45617.0
2015-09-29 10:40:00,89.25,89.26,88.89,88.96,43249.0,84.1488,84.1582,83.8093,83.8753,43249.0
2015-09-29 10:45:00,88.96,89.02,88.82,88.83,22979.0,83.8753,83.9319,83.7433,83.7528,22979.0
2015-09-29 10:50:00,88.84,88.93,88.81,88.9,29747.0,83.7622,83.8471,83.7339,83.8188,29747.0
2015-09-29 10:55:00,88.93,89.03,88.89,89.03,25153.0,83.8471,83.9413,83.8093,83.9413,25153.0
2015-09-29 11:00:00,89.04,89.28,89.01,89.28,56387.0,83.9508,84.1771,83.9225,84.1771,56387.0
2015-09-29 11:05:00,89.25,89.38,89.15,89.18,45880.0,84.1488,84.2713,84.0545,84.0828,45880.0
2015-09-29 11:10:00,89.17,89.28,89.01,89.09,87150.0,84.0733,84.1771,83.9225,83.9979,87150.0
2015-09-29 11:15:00,89.08,89.12,88.94,88.97,68025.0,83.9885,84.0262,83.8565,83.8848,68025.0
2015-09-29 11:20:00,88.97,89.07,88.86,89.05,35916.0,83.8848,83.9791,83.7811,83.9602,35916.0
2015-09-29 11:25:00,89.04,89.16,88.97,89.16,56297.0,83.9508,84.0639,83.8848,84.0639,56297.0
2015-09-29 11:30:00,89.14,89.16,88.91,88.91,40225.0,84.0451,84.0639,83.8282,83.8282,40225.0
2015-09-29 11:35:00,88.91,89.01,88.84,88.96,44072.0,83.8282,83.9225,83.7622,83.8753,44072.0
2015-09-29 11:40:00,88.96,89.06,88.9,88.9,19179.0,83.8753,83.9696,83.8188,83.8188,19179.0
2015-09-29 11:45:00,88.88,89.1,88.84,89.02,20476.0,83.7999,84.0073,83.7622,83.9319,20476.0
2015-09-29 11:50:00,89.04,89.22,89.03,89.19,27219.0,83.9508,84.1205,83.9413,84.0922,27219.0
2015-09-29 11:55:00,89.21,89.21,88.99,88.99,19029.0,84.1111,84.1111,83.9036,83.9036,19029.0
2015-09-29 12:00:00,88.99,89.08,88.8,88.87,34731.0,83.9036,83.9885,83.7245,83.7905,34731.0
2015-09-29 12:05:00,88.88,88.94,88.75,88.78,15140.0,83.7999,83.8565,83.6773,83.7056,15140.0
2015-09-29 12:10:00,88.77,88.77,88.61,88.73,45044.0,83.6962,83.6962,83.5453,83.6585,45044.0
2015-09-29 12:15:00,88.71,88.81,88.58,88.58,70952.0,83.6396,83.7339,83.5171,83.5171,70952.0
2015-09-29 12:20:00,88.58,88.69,88.47,88.56,55368.0,83.5171,83.6208,83.4133,83.4982,55368.0
2015-09-29 12:25:00,88.59,88.67,88.5,88.6,42255.0,83.5265,83.6019,83.4416,83.5359,42255.0
2015-09-29 12:30:00,88.62,88.66,88.52,88.59,31992.0,83.5548,83.5925,83.4605,83.5265,31992.0
2015-09-29 12:35:00,88.58,88.59,88.42,88.49,35016.0,83.5171,83.5265,83.3662,83.4322,35016.0
2015-09-29 12:40:00,88.49,88.53,88.33,88.53,21105.0,83.4322,83.4699,83.2814,83.4699,21105.0
2015-09-29 12:45:00,88.54,88.59,88.35,88.45,23156.0,83.4793,83.5265,83.3002,83.3945,23156.0
2015-09-29 12:50:00,88.45,88.48,88.33,88.45,22622.0,83.3945,83.4228,83.2814,83.3945,22622.0
2015-09-29 12:55:00,88.44,88.46,88.35,88.39,28114.0,83.3851,83.4039,83.3002,83.3379,28114.0
2015-09-29 13:00:00,88.39,88.54,88.36,88.5,20143.0,83.3379,83.4793,83.3096,83.4416,20143.0
2015-09-29 13:05:00,88.48,88.67,88.47,88.53,26294.0,83.4228,83.6019,83.4133,83.4699,26294.0
2015-09-29 13:10:00,88.53,88.65,88.47,88.61,22501.0,83.4699,83.5831,83.4133,83.5453,22501.0
2015-09-29 13:15:00,88.61,88.77,88.54,88.73,27336.0,83.5453,83.6962,83.4793,83.6585,27336.0
2015-09-29 13:20:00,88.73,88.82,88.69,88.75,36010.0,83.6585,83.7433,83.6208,83.6773,36010.0
2015-09-29 13:25:00,88.71,88.85,88.7,88.7,36216.0,83.6396,83.7716,83.6302,83.6302,36216.0
2015-09-29 13:30:00,88.7,88.85,88.67,88.68,24398.0,83.6302,83.7716,83.6019,83.6113,24398.0
2015-09-29 13:35:00,88.69,88.76,88.63,88.72,23505.0,83.6208,83.6868,83.5642,83.6491,23505.0
2015-09-29 13:40:00,88.73,88.84,88.73,88.83,26194.0,83.6585,83.7622,83.6585,83.7528,26194.0
2015-09-29 13:45:00,88.84,88.87,88.72,88.74,33927.0,83.7622,83.7905,83.6491,83.6679,33927.0
2015-09-29 13:50:00,88.75,88.77,88.64,88.68,24939.0,83.6773,83.6962,83.5736,83.6113,24939.0
2015-09-29 13:55:00,88.69,88.83,88.69,88.76,33458.0,83.6208,83.7528,83.6208,83.6868,33458.0
2015-09-29 14:00:00,88.73,88.77,88.51,88.53,31106.0,83.6585,83.6962,83.4511,83.4699,31106.0
2015-09-29 14:05:00,88.53,88.58,88.48,88.53,24462.0,83.4699,83.5171,83.4228,83.4699,24462.0
2015-09-29 14:10:00,88.54,88.6,88.45,88.48,16110.0,83.4793,83.5359,83.3945,83.4228,16110.0
2015-09-29 14:15:00,88.48,88.6,88.39,88.56,32525.0,83.4228,83.5359,83.3379,83.4982,32525.0
2015-09-29 14:20:00,88.57,88.63,88.51,88.54,21824.0,83.5076,83.5642,83.4511,83.4793,21824.0
2015-09-29 14:25:00,88.55,88.83,88.53,88.78,46100.0,83.4888,83.7528,83.4699,83.7056,46100.0
2015-09-29 14:30:00,88.76,88.79,88.66,88.67,41086.0,83.6868,83.7151,83.5925,83.6019,41086.0
2015-09-29 14:35:00,88.67,88.72,88.53,88.72,25618.0,83.6019,83.6491,83.4699,83.6491,25618.0
2015-09-29 14:40:00,88.7,88.81,88.66,88.71,44158.0,83.6302,83.7339,83.5925,83.6396,44158.0
2015-09-29 14:45:00,88.69,88.8,88.63,88.63,74669.0,83.6208,83.7245,83.5642,83.5642,74669.0
2015-09-29 14:50:00,88.63,88.67,88.46,88.53,45149.0,83.5642,83.6019,83.4039,83.4699,45149.0
2015-09-29 14:55:00,88.53,88.58,88.41,88.41,27630.0,83.4699,83.5171,83.3568,83.3568,27630.0
2015-09-29 15:00:00,88.42,88.46,88.22,88.31,55218.0,83.3662,83.4039,83.1776,83.2625,55218.0
2015-09-29 15:05:00,88.33,88.43,88.26,88.37,62144.0,83.2814,83.3756,83.2154,83.3191,62144.0
2015-09-29 15:10:00,88.37,88.46,88.32,88.41,53469.0,83.3191,83.4039,83.2719,83.3568,53469.0
2015-09-29 15:15:00,88.4,88.49,88.27,88.3,38744.0,83.3474,83.4322,83.2248,83.2531,38744.0
2015-09-29 15:20:00,88.31,88.31,88.1,88.19,70027.0,83.2625,83.2625,83.0645,83.1494,70027.0
2015-09-29 15:25:00,88.17,88.22,88.01,88.04,76189.0,83.1305,83.1776,82.9796,83.0079,76189.0
2015-09-29 15:30:00,88.04,88.5,88.03,88.43,79452.0,83.0079,83.4416,82.9985,83.3756,79452.0
2015-09-29 15:35:00,88.41,88.76,88.39,88.54,132188.0,83.3568,83.6868,83.3379,83.4793,132188.0
2015-09-29 15:40:00,88.52,88.55,88.38,88.52,72576.0,83.4605,83.4888,83.3285,83.4605,72576.0
2015-09-29 15:45:00,88.53,88.83,88.4,88.81,124585.0,83.4699,83.7528,83.3474,83.7339,124585.0
2015-09-29 15:50:00,88.79,88.91,88.69,88.85,145979.0,83.7151,83.8282,83.6208,83.7716,145979.0
2015-09-29 15:55:00,88.85,88.99,88.74,88.76,240380.0,83.7716,83.9036,83.6679,83.6868,240380.0
2015-09-30 09:30:00,90.14,90.24,89.72,89.92,120937.0,84.9879,85.0822,84.5919,84.7805,120937.0
2015-09-30 09:35:00,89.92,90.29,89.89,90.27,60400.0,84.7805,85.1293,84.7522,85.1105,60400.0
2015-09-30 09:40:00,90.28,90.28,89.68,89.7,62618.0,85.1199,85.1199,84.5542,84.573,62618.0
2015-09-30 09:45:00,89.73,89.85,89.5,89.67,48444.0,84.6013,84.7145,84.3845,84.5448,48444.0
2015-09-30 09:50:00,89.7,89.89,89.55,89.64,29133.0,84.573,84.7522,84.4316,84.5165,29133.0
2015-09-30 09:55:00,89.65,89.66,89.35,89.39,34561.0,84.5259,84.5353,84.2431,84.2808,34561.0
2015-09-30 10:00:00,89.42,89.6,89.42,89.54,25907.0,84.3091,84.4788,84.3091,84.4222,25907.0
2015-09-30 10:05:00,89.53,90.05,89.42,89.92,53901.0,84.4128,84.903,84.3091,84.7805,53901.0
2015-09-30 10:10:00,89.93,89.93,89.66,89.69,55200.0,84.7899,84.7899,84.5353,84.5636,55200.0
2015-09-30 10:15:00,89.7,89.79,89.57,89.73,65070.0,84.573,84.6579,84.4505,84.6013,65070.0
2015-09-30 10:20:00,89.73,89.97,89.73,89.9,34081.0,84.6013,84.8276,84.6013,84.7616,34081.0
2015-09-30 10:25:00,89.9,90.08,89.88,90.07,34023.0,84.7616,84.9313,84.7428,84.9219,34023.0
2015-09-30 10:30:00,90.06,90.16,89.97,90.0,75494.0,84.9125,85.0068,84.8276,84.8559,75494.0
2015-09-30 10:35:00,90.0,90.12,89.99,90.06,89828.0,84.8559,84.969,84.8465,84.9125,89828.0
2015-09-30 10:40:00,90.07,90.09,89.93,89.94,25061.0,84.9219,84.9408,84.7899,84.7993,25061.0
2015-09-30 10:45:00,89.96,90.07,89.92,90.02,43252.0,84.8182,84.9219,84.7805,84.8748,43252.0
2015-09-30 10:50:00,90.03,90.11,89.83,89.84,33477.0,84.8842,84.9596,84.6956,84.705,33477.0
2015-09-30 10:55:00,89.85,89.87,89.77,89.82,20352.0,84.7145,84.7333,84.639,84.6862,20352.0
2015-09-30 11:00:00,89.82,89.83,89.61,89.68,24376.0,84.6862,84.6956,84.4882,84.5542,24376.0
2015-09-30 11:05:00,89.67,89.72,89.63,89.63,21755.0,84.5448,84.5919,84.507,84.507,21755.0
2015-09-30 11:10:00,89.62,89.76,89.62,89.73,37861.0,84.4976,84.6296,84.4976,84.6013,37861.0
2015-09-30 11:15:00,89.75,89.79,89.67,89.75,27263.0,84.6202,84.6579,84.5448,84.6202,27263.0
2015-09-30 11:20:00,89.75,89.76,89.47,89.49,34570.0,84.6202,84.6296,84.3562,84.375,34570.0
2015-09-30 11:25:00,89.5,89.61,89.5,89.58,30922.0,84.3845,84.4882,84.3845,84.4599,30922.0
2015-09-30 11:30:00,89.58,89.8,89.57,89.78,21674.0,84.4599,84.6673,84.4505,84.6485,21674.0
2015-09-30 11:35:00,89.78,89.79,89.56,89.6,27314.0,84.6485,84.6579,84.441,84.4788,27314.0
2015-09-30 11:40:00,89.58,89.63,89.33,89.33,23170.0,84.4599,84.507,84.2242,84.2242,23170.0
2015-09-30 11:45:00,89.35,89.46,89.35,89.42,21208.0,84.2431,84.3468,84.2431,84.3091,21208.0
2015-09-30 11:50:00,89.41,89.5,89.31,89.31,16871.0,84.2996,84.3845,84.2053,84.2053,16871.0
2015-09-30 11:55:00,89.3,89.33,89.2,89.3,25126.0,84.1959,84.2242,84.1016,84.1959,25126.0
2015-09-30 12:00:00,89.32,89.47,89.31,89.44,41327.0,84.2148,84.3562,84.2053,84.3279,41327.0
2015-09-30 12:05:00,89.43,89.43,89.15,89.15,27057.0,84.3185,84.3185,84.0545,84.0545,27057.0
2015-09-30 12:10:00,89.15,89.22,89.12,89.13,12395.0,84.0545,84.1205,84.0262,84.0356,12395.0
2015-09-30 12:15:00,89.1,89.26,89.07,89.26,10247.0,84.0073,84.1582,83.9791,84.1582,10247.0
2015-09-30 12:20:00,89.28,89.28,89.1,89.13,19293.0,84.1771,84.1771,84.0073,84.0356,19293.0
2015-09-30 12:25:00,89.1,89.21,89.1,89.15,19266.0,84.0073,84.1111,84.0073,84.0545,19266.0
2015-09-30 12:30:00,89.14,89.28,89.1,89.27,20037.0,84.0451,84.1771,84.0073,84.1676,20037.0
2015-09-30 12:35:00,89.25,89.31,89.21,89.22,12699.0,84.1488,84.2053,84.1111,84.1205,12699.0
2015-09-30 12:40:00,89.21,89.32,89.19,89.29,19359.0,84.1111,84.2148,84.0922,84.1865,19359.0
2015-09-30 12:45:00,89.29,89.31,88.95,89.0,23065.0,84.1865,84.2053,83.8659,83.9131,23065.0
2015-09-30 12:50:00,89.03,89.14,89.0,89.08,15699.0,83.9413,84.0451,83.9131,83.9885,15699.0
2015-09-30 12:55:00,89.05,89.16,89.02,89.16,15715.0,83.9602,84.0639,83.9319,84.0639,15715.0
2015-09-30 13:00:00,89.15,89.36,89.14,89.34,16735.0,84.0545,84.2525,84.0451,84.2336,16735.0
2015-09-30 13:05:00,89.36,89.43,89.36,89.37,17518.0,84.2525,84.3185,84.2525,84.2619,17518.0
2015-09-30 13:10:00,89.4,89.46,89.33,89.36,22350.0,84.2902,84.3468,84.2242,84.2525,22350.0
2015-09-30 13:15:00,89.37,89.61,89.34,89.6,37141.0,84.2619,84.4882,84.2336,84.4788,37141.0
2015-09-30 13:20:00,89.58,89.63,89.53,89.6,13337.0,84.4599,84.507,84.4128,84.4788,13337.0
2015-09-30 13:25:00,89.6,89.69,89.58,89.68,12032.0,84.4788,84.5636,84.4599,84.5542,12032.0
2015-09-30 13:30:00,89.67,89.74,89.58,89.6,21893.0,84.5448,84.6108,84.4599,84.4788,21893.0
2015-09-30 13:35:00,89.61,89.7,89.55,89.69,19837.0,84.4882,84.573,84.4316,84.5636,19837.0
2015-09-30 13:40:00,89.65,89.9,89.65,89.85,10720.0,84.5259,84.7616,84.5259,84.7145,10720.0
2015-09-30 13:45:00,89.86,89.86,89.79,89.81,17858.0,84.7239,84.7239,84.6579,84.6768,17858.0
2015-09-30 13:50:00,89.81,89.97,89.79,89.88,24906.0,84.6768,84.8276,84.6579,84.7428,24906.0
2015-09-30 13:55:00,89.91,89.96,89.91,89.95,8964.0,84.771,84.8182,84.771,84.8088,8964.0
2015-09-30 14:00:00,89.95,89.95,89.85,89.86,17396.0,84.8088,84.8088,84.7145,84.7239,17396.0
2015-09-30 14:05:00,89.85,89.87,89.77,89.77,20067.0,84.7145,84.7333,84.639,84.639,20067.0
2015-09-30 14:10:00,89.76,89.79,89.68,89.77,15866.0,84.6296,84.6579,84.5542,84.639,15866.0
2015-09-30 14:15:00,89.77,89.88,89.74,89.87,18794.0,84.639,84.7428,84.6108,84.7333,18794.0
2015-09-30 14:20:00,89.88,89.95,89.81,89.9,20887.0,84.7428,84.8088,84.6768,84.7616,20887.0
2015-09-30 14:25:00,89.9,89.91,89.81,89.88,15193.0,84.7616,84.771,84.6768,84.7428,15193.0
2015-09-30 14:30:00,89.88,89.93,89.64,89.67,32420.0,84.7428,84.7899,84.5165,84.5448,32420.0
2015-09-30 14:35:00,89.67,89.75,89.66,89.7,17444.0,84.5448,84.6202,84.5353,84.573,17444.0
2015-09-30 14:40:00,89.69,89.88,89.68,89.86,24739.0,84.5636,84.7428,84.5542,84.7239,24739.0
2015-09-30 14:45:00,89.85,89.94,89.78,89.89,28327.0,84.7145,84.7993,84.6485,84.7522,28327.0
2015-09-30 14:50:00,89.88,89.93,89.76,89.86,43807.0,84.7428,84.7899,84.6296,84.7239,43807.0
2015-09-30 14:55:00,89.84,89.98,89.83,89.94,41963.0,84.705,84.837,84.6956,84.7993,41963.0
2015-09-30 15:00:00,89.92,90.06,89.77,89.8,47626.0,84.7805,84.9125,84.639,84.6673,47626.0
2015-09-30 15:05:00,89.81,89.92,89.78,89.86,41317.0,84.6768,84.7805,84.6485,84.7239,41317.0
2015-09-30 15:10:00,89.87,89.99,89.84,89.96,35874.0,84.7333,84.8465,84.705,84.8182,35874.0
2015-09-30 15:15:00,89.97,89.97,89.82,89.92,55138.0,84.8276,84.8276,84.6862,84.7805,55138.0
2015-09-30 15:20:00,89.9,90.04,89.88,89.88,57054.0,84.7616,84.8936,84.7428,84.7428,57054.0
2015-09-30 15:25:00,89.89,90.04,89.87,90.04,49743.0,84.7522,84.8936,84.7333,84.8936,49743.0
2015-09-30 15:30:00,90.04,90.17,89.99,90.16,47297.0,84.8936,85.0162,84.8465,85.0068,47297.0
2015-09-30 15:35:00,90.18,90.23,90.07,90.11,53374.0,85.0256,85.0728,84.9219,84.9596,53374.0
2015-09-30 15:40:00,90.1,90.19,90.08,90.12,100153.0,84.9502,85.035,84.9313,84.969,100153.0
2015-09-30 15:45:00,90.11,90.2,90.01,90.12,142504.0,84.9596,85.0445,84.8653,84.969,142504.0
2015-09-30 15:50:00,90.13,90.19,90.05,90.12,117605.0,84.9785,85.035,84.903,84.969,117605.0
2015-09-30 15:55:00,90.12,90.2,90.07,90.08,359995.0,84.969,85.0445,84.9219,84.9313,359995.0
2015-10-01 09:30:00,90.57,90.7,90.31,90.7,104634.0,85.3933,85.5159,85.1482,85.5159,104634.0
2015-10-01 09:35:00,90.68,90.7,90.39,90.5,78319.0,85.497,85.5159,85.2236,85.3273,78319.0
2015-10-01 09:40:00,90.48,90.53,90.21,90.32,44311.0,85.3085,85.3556,85.0539,85.1576,44311.0
2015-10-01 09:45:00,90.3,90.44,90.22,90.34,31761.0,85.1388,85.2708,85.0633,85.1765,31761.0
2015-10-01 09:50:00,90.36,90.59,90.36,90.56,66973.0,85.1953,85.4122,85.1953,85.3839,66973.0
2015-10-01 09:55:00,90.54,90.58,90.23,90.25,42278.0,85.365,85.4027,85.0728,85.0916,42278.0
2015-10-01 10:00:00,90.25,90.35,89.98,90.02,95792.0,85.0916,85.1859,84.837,84.8748,95792.0
2015-10-01 10:05:00,90.02,90.42,90.01,90.42,36915.0,84.8748,85.2519,84.8653,85.2519,36915.0
2015-10-01 10:10:00,90.41,90.58,90.4,90.54,51759.0,85.2425,85.4027,85.233,85.365,51759.0
2015-10-01 10:15:00,90.56,90.88,90.56,90.6,45450.0,85.3839,85.6856,85.3839,85.4216,45450.0
2015-10-01 10:20:00,90.61,90.74,90.58,90.59,70417.0,85.431,85.5536,85.4027,85.4122,70417.0
2015-10-01 10:25:00,90.59,90.84,90.52,90.76,78936.0,85.4122,85.6479,85.3462,85.5725,78936.0
2015-10-01 10:30:00,90.77,90.83,90.54,90.54,28076.0,85.5819,85.6385,85.365,85.365,28076.0
2015-10-01 10:35:00,90.52,90.59,90.4,90.58,31977.0,85.3462,85.4122,85.233,85.4027,31977.0
2015-10-01 10:40:00,90.58,90.78,90.5,90.61,39764.0,85.4027,85.5913,85.3273,85.431,39764.0
2015-10-01 10:45:00,90.59,90.82,90.56,90.69,30685.0,85.4122,85.629,85.3839,85.5065,30685.0
2015-10-01 10:50:00,90.71,90.81,90.45,90.46,20722.0,85.5253,85.6196,85.2802,85.2896,20722.0
2015-10-01 10:55:00,90.43,90.59,90.4,90.43,28090.0,85.2613,85.4122,85.233,85.2613,28090.0
2015-10-01 11:00:00,90.44,90.51,90.35,90.4,109103.0,85.2708,85.3368,85.1859,85.233,109103.0
2015-10-01 11:05:00,90.38,90.66,90.27,90.59,42477.0,85.2142,85.4782,85.1105,85.4122,42477.0
2015-10-01 11:10:00,90.61,90.76,90.6,90.62,50804.0,85.431,85.5725,85.4216,85.4405,50804.0
2015-10-01 11:15:00,90.62,90.69,90.47,90.52,27549.0,85.4405,85.5065,85.299,85.3462,27549.0
2015-10-01 11:20:00,90.52,90.62,90.43,90.54,36598.0,85.3462,85.4405,85.2613,85.365,36598.0
2015-10-01 11:25:00,90.51,90.67,90.46,90.47,38835.0,85.3368,85.4876,85.2896,85.299,38835.0
2015-10-01 11:30:00,90.46,90.62,90.41,90.42,27500.0,85.2896,85.4405,85.2425,85.2519,27500.0
2015-10-01 11:35:00,90.42,90.56,90.37,90.55,23030.0,85.2519,85.3839,85.2048,85.3745,23030.0
2015-10-01 11:40:00,90.55,90.55,90.38,90.46,28022.0,85.3745,85.3745,85.2142,85.2896,28022.0
2015-10-01 11:45:00,90.46,90.47,90.29,90.37,48362.0,85.2896,85.299,85.1293,85.2048,48362.0
2015-10-01 11:50:00,90.4,90.43,90.18,90.2,42271.0,85.233,85.2613,85.0256,85.0445,42271.0
2015-10-01 11:55:00,90.19,90.25,90.02,90.06,74784.0,85.035,85.0916,84.8748,84.9125,74784.0
2015-10-01 12:00:00,90.06,90.07,89.9,89.95,28437.0,84.9125,84.9219,84.7616,84.8088,28437.0
2015-10-01 12:05:00,89.93,89.93,89.76,89.86,30543.0,84.7899,84.7899,84.6296,84.7239,30543.0
2015-10-01 12:10:00,89.83,90.02,89.82,90.0,44445.0,84.6956,84.8748,84.6862,84.8559,44445.0
2015-10-01 12:15:00,90.0,90.1,89.96,90.08,32727.0,84.8559,84.9502,84.8182,84.9313,32727.0
2015-10-01 12:20:00,90.08,90.1,89.96,89.96,28009.0,84.9313,84.9502,84.8182,84.8182,28009.0
2015-10-01 12:25:00,89.97,90.18,89.97,90.09,17677.0,84.8276,85.0256,84.8276,84.9408,17677.0
2015-10-01 12:30:00,90.09,90.16,90.06,90.14,35865.0,84.9408,85.0068,84.9125,84.9879,35865.0
2015-10-01 12:35:00,90.14,90.25,90.07,90.21,24859.0,84.9879,85.0916,84.9219,85.0539,24859.0
2015-10-01 12:40:00,90.21,90.21,90.03,90.08,31653.0,85.0539,85.0539,84.8842,84.9313,31653.0
2015-10-01 12:45:00,90.08,90.09,89.93,89.93,28841.0,84.9313,84.9408,84.7899,84.7899,28841.0
2015-10-01 12:50:00,89.94,89.96,89.82,89.84,34203.0,84.7993,84.8182,84.6862,84.705,34203.0
2015-10-01 12:55:00,89.86,90.05,89.86,89.94,19680.0,84.7239,84.903,84.7239,84.7993,19680.0
2015-10-01 13:00:00,89.94,89.94,89.61,89.61,39503.0,84.7993,84.7993,84.4882,84.4882,39503.0
2015-10-01 13:05:00,89.62,89.72,89.62,89.68,31521.0,84.4976,84.5919,84.4976,84.5542,31521.0
2015-10-01 13:10:00,89.67,89.69,89.49,89.49,34001.0,84.5448,84.5636,84.375,84.375,34001.0
2015-10-01 13:15:00,89.48,89.76,89.47,89.69,40730.0,84.3656,84.6296,84.3562,84.5636,40730.0
2015-10-01 13:20:00,89.69,89.69,89.52,89.58,35541.0,84.5636,84.5636,84.4033,84.4599,35541.0
2015-10-01 13:25:00,89.58,89.62,89.4,89.47,30750.0,84.4599,84.4976,84.2902,84.3562,30750.0
2015-10-01 13:30:00,89.5,89.72,89.46,89.72,46701.0,84.3845,84.5919,84.3468,84.5919,46701.0
2015-10-01 13:35:00,89.72,89.87,89.67,89.69,35265.0,84.5919,84.7333,84.5448,84.5636,35265.0
2015-10-01 13:40:00,89.69,89.71,89.49,89.53,33498.0,84.5636,84.5825,84.375,84.4128,33498.0
2015-10-01 13:45:00,89.54,89.72,89.49,89.72,39443.0,84.4222,84.5919,84.375,84.5919,39443.0
2015-10-01 13:50:00,89.72,89.83,89.64,89.79,66951.0,84.5919,84.6956,84.5165,84.6579,66951.0
2015-10-01 13:55:00,89.79,89.94,89.79,89.87,43723.0,84.6579,84.7993,84.6579,84.7333,43723.0
2015-10-01 14:00:00,89.87,89.92,89.83,89.89,28625.0,84.7333,84.7805,84.6956,84.7522,28625.0
2015-10-01 14:05:00,89.9,90.26,89.9,90.2,57886.0,84.7616,85.101,84.7616,85.0445,57886.0
2015-10-01 14:10:00,90.2,90.23,90.09,90.1,64834.0,85.0445,85.0728,84.9408,84.9502,64834.0
2015-10-01 14:15:00,90.1,90.24,90.07,90.14,40410.0,84.9502,85.0822,84.9219,84.9879,40410.0
2015-10-01 14:20:00,90.15,90.23,90.05,90.1,32859.0,84.9973,85.0728,84.903,84.9502,32859.0
2015-10-01 14:25:00,90.1,90.1,90.01,90.08,26152.0,84.9502,84.9502,84.8653,84.9313,26152.0
2015-10-01 14:30:00,90.1,90.27,90.1,90.15,50010.0,84.9502,85.1105,84.9502,84.9973,50010.0
2015-10-01 14:35:00,90.14,90.24,90.11,90.23,33852.0,84.9879,85.0822,84.9596,85.0728,33852.0
2015-10-01 14:40:00,90.23,90.28,90.12,90.13,29548.0,85.0728,85.1199,84.969,84.9785,29548.0
2015-10-01 14:45:00,90.14,90.21,90.01,90.06,34097.0,84.9879,85.0539,84.8653,84.9125,34097.0
2015-10-01 14:50:00,90.07,90.36,90.04,90.35,35899.0,84.9219,85.1953,84.8936,85.1859,35899.0
2015-10-01 14:55:00,90.34,90.56,90.34,90.47,57255.0,85.1765,85.3839,85.1765,85.299,57255.0
2015-10-01 15:00:00,90.48,90.57,90.44,90.45,44166.0,85.3085,85.3933,85.2708,85.2802,44166.0
2015-10-01 15:05:00,90.46,90.48,90.23,90.31,56652.0,85.2896,85.3085,85.0728,85.1482,56652.0
2015-10-01 15:10:00,90.31,90.6,90.3,90.59,40982.0,85.1482,85.4216,85.1388,85.4122,40982.0
2015-10-01 15:15:00,90.58,90.61,90.47,90.49,48284.0,85.4027,85.431,85.299,85.3179,48284.0
2015-10-01 15:20:00,90.49,90.49,90.32,90.41,58481.0,85.3179,85.3179,85.1576,85.2425,58481.0
2015-10-01 15:25:00,90.4,90.48,90.29,90.37,54914.0,85.233,85.3085,85.1293,85.2048,54914.0
2015-10-01 15:30:00,90.37,90.46,90.32,90.44,62641.0,85.2048,85.2896,85.1576,85.2708,62641.0
2015-10-01 15:35:00,90.45,90.45,90.0,90.04,95985.0,85.2802,85.2802,84.8559,84.8936,95985.0
2015-10-01 15:40:00,90.05,90.31,90.04,90.3,45910.0,84.903,85.1482,84.8936,85.1388,45910.0
2015-10-01 15:45:00,90.31,90.5,90.3,90.49,69637.0,85.1482,85.3273,85.1388,85.3179,69637.0
2015-10-01 15:50:00,90.49,90.54,90.46,90.46,108085.0,85.3179,85.365,85.2896,85.2896,108085.0
2015-10-01 15:55:00,90.47,90.75,90.46,90.73,244368.0,85.299,85.563,85.2896,85.5442,244368.0
2015-10-02 09:30:00,89.27,89.81,89.14,89.4,76193.0,84.1676,84.6768,84.0451,84.2902,76193.0
2015-10-02 09:35:00,89.28,89.66,89.22,89.52,97318.0,84.1771,84.5353,84.1205,84.4033,97318.0
2015-10-02 09:40:00,89.52,89.53,89.34,89.41,44689.0,84.4033,84.4128,84.2336,84.2996,44689.0
2015-10-02 09:45:00,89.38,89.39,89.11,89.18,38417.0,84.2713,84.2808,84.0168,84.0828,38417.0
2015-10-02 09:50:00,89.18,89.18,88.92,89.06,55176.0,84.0828,84.0828,83.8376,83.9696,55176.0
2015-10-02 09:55:00,89.06,89.42,89.05,89.34,50627.0,83.9696,84.3091,83.9602,84.2336,50627.0
2015-10-02 10:00:00,89.3,89.39,89.03,89.03,43921.0,84.1959,84.2808,83.9413,83.9413,43921.0
2015-10-02 10:05:00,89.04,89.28,88.92,89.23,41904.0,83.9508,84.1771,83.8376,84.1299,41904.0
2015-10-02 10:10:00,89.24,89.52,89.23,89.46,23071.0,84.1393,84.4033,84.1299,84.3468,23071.0
2015-10-02 10:15:00,89.51,89.86,89.42,89.48,41855.0,84.3939,84.7239,84.3091,84.3656,41855.0
2015-10-02 10:20:00,89.5,89.55,89.32,89.46,19839.0,84.3845,84.4316,84.2148,84.3468,19839.0
2015-10-02 10:25:00,89.43,89.45,89.16,89.17,69895.0,84.3185,84.3373,84.0639,84.0733,69895.0
2015-10-02 10:30:00,89.16,89.41,89.1,89.37,33180.0,84.0639,84.2996,84.0073,84.2619,33180.0
2015-10-02 10:35:00,89.37,89.41,89.23,89.4,36918.0,84.2619,84.2996,84.1299,84.2902,36918.0
2015-10-02 10:40:00,89.39,89.66,89.35,89.65,29104.0,84.2808,84.5353,84.2431,84.5259,29104.0
2015-10-02 10:45:00,89.65,89.66,89.54,89.66,24371.0,84.5259,84.5353,84.4222,84.5353,24371.0
2015-10-02 10:50:00,89.67,89.67,89.46,89.5,24220.0,84.5448,84.5448,84.3468,84.3845,24220.0
2015-10-02 10:55:00,89.51,89.86,89.51,89.83,22284.0,84.3939,84.7239,84.3939,84.6956,22284.0
2015-10-02 11:00:00,89.88,89.94,89.71,89.78,29125.0,84.7428,84.7993,84.5825,84.6485,29125.0
2015-10-02 11:05:00,89.81,90.05,89.81,90.0,25814.0,84.6768,84.903,84.6768,84.8559,25814.0
2015-10-02 11:10:00,90.01,90.01,89.81,89.81,18560.0,84.8653,84.8653,84.6768,84.6768,18560.0
2015-10-02 11:15:00,89.81,89.85,89.63,89.67,30959.0,84.6768,84.7145,84.507,84.5448,30959.0
2015-10-02 11:20:00,89.67,89.77,89.57,89.61,19227.0,84.5448,84.639,84.4505,84.4882,19227.0
2015-10-02 11:25:00,89.6,89.89,89.59,89.85,28428.0,84.4788,84.7522,84.4693,84.7145,28428.0
2015-10-02 11:30:00,89.88,89.99,89.82,89.99,29926.0,84.7428,84.8465,84.6862,84.8465,29926.0
2015-10-02 11:35:00,89.99,90.04,89.75,89.75,39949.0,84.8465,84.8936,84.6202,84.6202,39949.0
2015-10-02 11:40:00,89.75,89.8,89.69,89.76,32475.0,84.6202,84.6673,84.5636,84.6296,32475.0
2015-10-02 11:45:00,89.76,89.89,89.7,89.84,27232.0,84.6296,84.7522,84.573,84.705,27232.0
2015-10-02 11:50:00,89.81,90.03,89.7,90.0,23833.0,84.6768,84.8842,84.573,84.8559,23833.0
2015-10-02 11:55:00,90.0,90.06,89.93,90.0,23636.0,84.8559,84.9125,84.7899,84.8559,23636.0
2015-10-02 12:00:00,90.01,90.02,89.91,89.96,21167.0,84.8653,84.8748,84.771,84.8182,21167.0
2015-10-02 12:05:00,89.97,90.09,89.96,90.02,18816.0,84.8276,84.9408,84.8182,84.8748,18816.0
2015-10-02 12:10:00,90.04,90.28,90.04,90.26,48372.0,84.8936,85.1199,84.8936,85.101,48372.0
2015-10-02 12:15:00,90.27,90.39,90.26,90.36,17600.0,85.1105,85.2236,85.101,85.1953,17600.0
2015-10-02 12:20:00,90.35,90.49,90.31,90.32,16963.0,85.1859,85.3179,85.1482,85.1576,16963.0
2015-10-02 12:25:00,90.32,90.37,90.27,90.33,25116.0,85.1576,85.2048,85.1105,85.167,25116.0
2015-10-02 12:30:00,90.33,90.63,90.33,90.44,59134.0,85.167,85.4499,85.167,85.2708,59134.0
2015-10-02 12:35:00,90.45,90.49,90.32,90.34,26569.0,85.2802,85.3179,85.1576,85.1765,26569.0
2015-10-02 12:40:00,90.32,90.51,90.31,90.46,19489.0,85.1576,85.3368,85.1482,85.2896,19489.0
2015-10-02 12:45:00,90.5,90.72,90.5,90.65,23507.0,85.3273,85.5347,85.3273,85.4687,23507.0
2015-10-02 12:50:00,90.64,90.86,90.56,90.76,37425.0,85.4593,85.6667,85.3839,85.5725,37425.0
2015-10-02 12:55:00,90.78,90.86,90.71,90.78,20277.0,85.5913,85.6667,85.5253,85.5913,20277.0
2015-10-02 13:00:00,90.79,90.9,90.73,90.77,19347.0,85.6007,85.7045,85.5442,85.5819,19347.0
2015-10-02 13:05:00,90.79,90.95,90.72,90.86,27226.0,85.6007,85.7516,85.5347,85.6667,27226.0
2015-10-02 13:10:00,90.88,91.06,90.88,91.05,27480.0,85.6856,85.8553,85.6856,85.8459,27480.0
2015-10-02 13:15:00,91.04,91.1,90.86,90.95,28777.0,85.8365,85.893,85.6667,85.7516,28777.0
2015-10-02 13:20:00,90.96,90.99,90.89,90.93,19098.0,85.761,85.7893,85.695,85.7327,19098.0
2015-10-02 13:25:00,90.92,91.06,90.9,90.93,15340.0,85.7233,85.8553,85.7045,85.7327,15340.0
2015-10-02 13:30:00,90.94,91.04,90.91,90.93,22300.0,85.7422,85.8365,85.7139,85.7327,22300.0
2015-10-02 13:35:00,90.94,90.95,90.63,90.64,32733.0,85.7422,85.7516,85.4499,85.4593,32733.0
2015-10-02 13:40:00,90.64,90.79,90.58,90.77,22177.0,85.4593,85.6007,85.4027,85.5819,22177.0
2015-10-02 13:45:00,90.74,90.97,90.74,90.97,28468.0,85.5536,85.7705,85.5536,85.7705,28468.0
2015-10-02 13:50:00,90.98,91.01,90.81,90.82,16847.0,85.7799,85.8082,85.6196,85.629,16847.0
2015-10-02 13:55:00,90.83,90.96,90.8,90.83,17417.0,85.6385,85.761,85.6102,85.6385,17417.0
2015-10-02 14:00:00,90.83,91.01,90.79,90.98,12622.0,85.6385,85.8082,85.6007,85.7799,12622.0
2015-10-02 14:05:00,90.98,91.01,90.86,91.0,31344.0,85.7799,85.8082,85.6667,85.7987,31344.0
2015-10-02 14:10:00,91.0,91.01,90.78,90.81,23362.0,85.7987,85.8082,85.5913,85.6196,23362.0
2015-10-02 14:15:00,90.82,90.91,90.78,90.81,17140.0,85.629,85.7139,85.5913,85.6196,17140.0
2015-10-02 14:20:00,90.8,90.94,90.7,90.93,18389.0,85.6102,85.7422,85.5159,85.7327,18389.0
2015-10-02 14:25:00,90.94,91.13,90.9,91.04,28472.0,85.7422,85.9213,85.7045,85.8365,28472.0
2015-10-02 14:30:00,91.1,91.2,91.06,91.06,21495.0,85.893,85.9873,85.8553,85.8553,21495.0
2015-10-02 14:35:00,91.08,91.2,91.05,91.19,21334.0,85.8742,85.9873,85.8459,85.9779,21334.0
2015-10-02 14:40:00,91.19,91.22,91.01,91.12,30845.0,85.9779,86.0062,85.8082,85.9119,30845.0
2015-10-02 14:45:00,91.14,91.17,91.03,91.07,21020.0,85.9307,85.959,85.827,85.8647,21020.0
2015-10-02 14:50:00,91.06,91.15,90.97,91.12,29897.0,85.8553,85.9402,85.7705,85.9119,29897.0
2015-10-02 14:55:00,91.15,91.16,90.94,90.95,24155.0,85.9402,85.9496,85.7422,85.7516,24155.0
2015-10-02 15:00:00,90.96,91.09,90.92,91.09,23929.0,85.761,85.8836,85.7233,85.8836,23929.0
2015-10-02 15:05:00,91.09,91.23,90.99,91.23,43344.0,85.8836,86.0156,85.7893,86.0156,43344.0
2015-10-02 15:10:00,91.23,91.34,91.17,91.29,74720.0,86.0156,86.1193,85.959,86.0722,74720.0
2015-10-02 15:15:00,91.29,91.62,91.29,91.6,61996.0,86.0722,86.3833,86.0722,86.3644,61996.0
2015-10-02 15:20:00,91.59,91.62,91.45,91.53,64290.0,86.355,86.3833,86.223,86.2985,64290.0
2015-10-02 15:25:00,91.54,91.68,91.5,91.67,58368.0,86.3079,86.4399,86.2702,86.4304,58368.0
2015-10-02 15:30:00,91.66,91.79,91.6,91.7,73120.0,86.421,86.5436,86.3644,86.4587,73120.0
2015-10-02 15:35:00,91.71,91.85,91.67,91.72,50572.0,86.4682,86.6002,86.4304,86.4776,50572.0
2015-10-02 15:40:00,91.72,91.81,91.7,91.74,51942.0,86.4776,86.5624,86.4587,86.4964,51942.0
2015-10-02 15:45:00,91.76,91.86,91.75,91.8,67360.0,86.5153,86.6096,86.5059,86.553,67360.0
2015-10-02 15:50:00,91.82,91.91,91.7,91.9,72223.0,86.5719,86.6567,86.4587,86.6473,72223.0
2015-10-02 15:55:00,91.91,92.09,91.79,92.07,182487.0,86.6567,86.8264,86.5436,86.8076,182487.0
2015-10-05 09:30:00,92.79,92.9,92.55,92.72,87019.0,87.4864,87.5901,87.2602,87.4204,87019.0
2015-10-05 09:35:00,92.76,93.0,92.73,92.96,43580.0,87.4581,87.6844,87.4299,87.6467,43580.0
2015-10-05 09:40:00,92.92,93.01,92.86,92.96,32080.0,87.609,87.6939,87.5524,87.6467,32080.0
2015-10-05 09:45:00,92.96,93.22,92.96,93.19,42295.0,87.6467,87.8919,87.6467,87.8636,42295.0
2015-10-05 09:50:00,93.22,93.39,93.18,93.38,50971.0,87.8919,88.0521,87.8541,88.0427,50971.0
2015-10-05 09:55:00,93.38,93.49,93.32,93.36,29291.0,88.0427,88.1464,87.9861,88.0239,29291.0
2015-10-05 10:00:00,93.36,93.47,93.35,93.45,76510.0,88.0239,88.1276,88.0144,88.1087,76510.0
2015-10-05 10:05:00,93.44,93.73,93.44,93.73,65032.0,88.0993,88.3727,88.0993,88.3727,65032.0
2015-10-05 10:10:00,93.73,93.9,93.73,93.86,59716.0,88.3727,88.533,88.3727,88.4953,59716.0
2015-10-05 10:15:00,93.86,93.94,93.72,93.74,29297.0,88.4953,88.5707,88.3633,88.3821,29297.0
2015-10-05 10:20:00,93.75,93.85,93.69,93.78,53224.0,88.3916,88.4858,88.335,88.4198,53224.0
2015-10-05 10:25:00,93.78,93.8,93.68,93.77,41888.0,88.4198,88.4387,88.3256,88.4104,41888.0
2015-10-05 10:30:00,93.79,93.92,93.78,93.87,38786.0,88.4293,88.5518,88.4198,88.5047,38786.0
2015-10-05 10:35:00,93.87,93.9,93.83,93.88,16056.0,88.5047,88.533,88.467,88.5141,16056.0
2015-10-05 10:40:00,93.87,93.88,93.66,93.67,21183.0,88.5047,88.5141,88.3067,88.3161,21183.0
2015-10-05 10:45:00,93.67,93.73,93.62,93.68,23986.0,88.3161,88.3727,88.269,88.3256,23986.0
2015-10-05 10:50:00,93.68,93.75,93.62,93.68,16919.0,88.3256,88.3916,88.269,88.3256,16919.0
2015-10-05 10:55:00,93.7,93.71,93.62,93.7,21041.0,88.3444,88.3538,88.269,88.3444,21041.0
2015-10-05 11:00:00,93.71,93.79,93.66,93.72,77331.0,88.3538,88.4293,88.3067,88.3633,77331.0
2015-10-05 11:05:00,93.72,93.75,93.63,93.69,20607.0,88.3633,88.3916,88.2784,88.335,20607.0
2015-10-05 11:10:00,93.7,93.73,93.66,93.66,22240.0,88.3444,88.3727,88.3067,88.3067,22240.0
2015-10-05 11:15:00,93.65,93.65,93.47,93.47,44016.0,88.2973,88.2973,88.1276,88.1276,44016.0
2015-10-05 11:20:00,93.47,93.63,93.46,93.61,27458.0,88.1276,88.2784,88.1181,88.2596,27458.0
2015-10-05 11:25:00,93.61,93.62,93.38,93.38,36560.0,88.2596,88.269,88.0427,88.0427,36560.0
2015-10-05 11:30:00,93.38,93.48,93.36,93.37,24241.0,88.0427,88.137,88.0239,88.0333,24241.0
2015-10-05 11:35:00,93.37,93.41,93.33,93.33,20437.0,88.0333,88.071,87.9956,87.9956,20437.0
2015-10-05 11:40:00,93.34,93.42,93.32,93.37,16938.0,88.005,88.0804,87.9861,88.0333,16938.0
2015-10-05 11:45:00,93.37,93.45,93.36,93.43,28096.0,88.0333,88.1087,88.0239,88.0899,28096.0
2015-10-05 11:50:00,93.44,93.51,93.43,93.51,31994.0,88.0993,88.1653,88.0899,88.1653,31994.0
2015-10-05 11:55:00,93.51,93.59,93.47,93.58,32854.0,88.1653,88.2407,88.1276,88.2313,32854.0
2015-10-05 12:00:00,93.57,93.57,93.52,93.53,21360.0,88.2219,88.2219,88.1747,88.1841,21360.0
2015-10-05 12:05:00,93.53,93.68,93.53,93.6,37410.0,88.1841,88.3256,88.1841,88.2501,37410.0
2015-10-05 12:10:00,93.59,93.6,93.52,93.57,13523.0,88.2407,88.2501,88.1747,88.2219,13523.0
2015-10-05 12:15:00,93.59,93.64,93.52,93.54,30782.0,88.2407,88.2878,88.1747,88.1936,30782.0
2015-10-05 12:20:00,93.55,93.55,93.44,93.47,22064.0,88.203,88.203,88.0993,88.1276,22064.0
2015-10-05 12:25:00,93.47,93.61,93.46,93.59,16476.0,88.1276,88.2596,88.1181,88.2407,16476.0
2015-10-05 12:30:00,93.6,93.62,93.56,93.57,12813.0,88.2501,88.269,88.2124,88.2219,12813.0
2015-10-05 12:35:00,93.57,93.58,93.51,93.56,24224.0,88.2219,88.2313,88.1653,88.2124,24224.0
2015-10-05 12:40:00,93.54,93.57,93.47,93.54,9962.0,88.1936,88.2219,88.1276,88.1936,9962.0
2015-10-05 12:45:00,93.54,93.57,93.49,93.55,18789.0,88.1936,88.2219,88.1464,88.203,18789.0
2015-10-05 12:50:00,93.55,93.58,93.38,93.39,21841.0,88.203,88.2313,88.0427,88.0521,21841.0
2015-10-05 12:55:00,93.39,93.47,93.3,93.43,25487.0,88.0521,88.1276,87.9673,88.0899,25487.0
2015-10-05 13:00:00,93.45,93.53,93.44,93.48,35338.0,88.1087,88.1841,88.0993,88.137,35338.0
2015-10-05 13:05:00,93.48,93.6,93.45,93.55,35105.0,88.137,88.2501,88.1087,88.203,35105.0
2015-10-05 13:10:00,93.54,93.7,93.54,93.7,19513.0,88.1936,88.3444,88.1936,88.3444,19513.0
2015-10-05 13:15:00,93.7,93.8,93.69,93.73,16433.0,88.3444,88.4387,88.335,88.3727,16433.0
2015-10-05 13:20:00,93.73,93.83,93.73,93.8,12533.0,88.3727,88.467,88.3727,88.4387,12533.0
2015-10-05 13:25:00,93.8,93.82,93.68,93.68,21137.0,88.4387,88.4576,88.3256,88.3256,21137.0
2015-10-05 13:30:00,93.68,93.74,93.64,93.7,13616.0,88.3256,88.3821,88.2878,88.3444,13616.0
2015-10-05 13:35:00,93.71,93.8,93.71,93.78,13517.0,88.3538,88.4387,88.3538,88.4198,13517.0
2015-10-05 13:40:00,93.78,93.78,93.7,93.75,24491.0,88.4198,88.4198,88.3444,88.3916,24491.0
2015-10-05 13:45:00,93.75,93.96,93.74,93.95,23914.0,88.3916,88.5896,88.3821,88.5801,23914.0
2015-10-05 13:50:00,93.94,93.96,93.82,93.91,30664.0,88.5707,88.5896,88.4576,88.5424,30664.0
2015-10-05 13:55:00,93.92,94.0,93.89,93.98,26076.0,88.5518,88.6273,88.5236,88.6084,26076.0
2015-10-05 14:00:00,93.98,94.02,93.92,93.95,35666.0,88.6084,88.6461,88.5518,88.5801,35666.0
2015-10-05 14:05:00,93.96,94.01,93.9,94.0,33007.0,88.5896,88.6367,88.533,88.6273,33007.0
2015-10-05 14:10:00,94.0,94.03,93.91,93.92,23559.0,88.6273,88.6556,88.5424,88.5518,23559.0
2015-10-05 14:15:00,93.93,94.07,93.92,94.05,44302.0,88.5613,88.6933,88.5518,88.6744,44302.0
2015-10-05 14:20:00,94.05,94.12,93.99,94.0,33015.0,88.6744,88.7404,88.6178,88.6273,33015.0
2015-10-05 14:25:00,94.0,94.07,93.99,94.07,22450.0,88.6273,88.6933,88.6178,88.6933,22450.0
2015-10-05 14:30:00,94.07,94.24,94.07,94.09,34912.0,88.6933,88.8536,88.6933,88.7121,34912.0
2015-10-05 14:35:00,94.09,94.13,94.04,94.06,34360.0,88.7121,88.7498,88.665,88.6838,34360.0
2015-10-05 14:40:00,94.05,94.22,94.05,94.09,24918.0,88.6744,88.8347,88.6744,88.7121,24918.0
2015-10-05 14:45:00,94.09,94.1,93.97,93.98,21253.0,88.7121,88.7216,88.599,88.6084,21253.0
2015-10-05 14:50:00,93.98,94.08,93.93,93.96,19861.0,88.6084,88.7027,88.5613,88.5896,19861.0
2015-10-05 14:55:00,93.94,94.06,93.92,94.04,31172.0,88.5707,88.6838,88.5518,88.665,31172.0
2015-10-05 15:00:00,94.04,94.19,94.01,94.19,32115.0,88.665,88.8064,88.6367,88.8064,32115.0
2015-10-05 15:05:00,94.18,94.22,94.11,94.18,36806.0,88.797,88.8347,88.731,88.797,36806.0
2015-10-05 15:10:00,94.18,94.19,94.06,94.11,57432.0,88.797,88.8064,88.6838,88.731,57432.0
2015-10-05 15:15:00,94.13,94.17,94.0,94.03,48291.0,88.7498,88.7876,88.6273,88.6556,48291.0
2015-10-05 15:20:00,94.03,94.14,94.02,94.09,51110.0,88.6556,88.7593,88.6461,88.7121,51110.0
2015-10-05 15:25:00,94.1,94.16,94.05,94.14,38503.0,88.7216,88.7781,88.6744,88.7593,38503.0
2015-10-05 15:30:00,94.14,94.37,94.12,94.27,70617.0,88.7593,88.9761,88.7404,88.8818,70617.0
2015-10-05 15:35:00,94.27,94.27,94.13,94.2,56519.0,88.8818,88.8818,88.7498,88.8158,56519.0
2015-10-05 15:40:00,94.19,94.22,94.13,94.16,69933.0,88.8064,88.8347,88.7498,88.7781,69933.0
2015-10-05 15:45:00,94.18,94.22,94.16,94.22,91710.0,88.797,88.8347,88.7781,88.8347,91710.0
2015-10-05 15:50:00,94.23,94.33,94.21,94.23,118405.0,88.8441,88.9384,88.8253,88.8441,118405.0
2015-10-05 15:55:00,94.23,94.34,94.2,94.32,359817.0,88.8441,88.9478,88.8158,88.929,359817.0
2015-10-06 09:30:00,94.0,94.18,93.87,94.1,100708.0,88.6273,88.797,88.5047,88.7216,100708.0
2015-10-06 09:35:00,94.08,94.11,93.77,94.06,52574.0,88.7027,88.731,88.4104,88.6838,52574.0
2015-10-06 09:40:00,94.05,94.23,94.05,94.21,33331.0,88.6744,88.8441,88.6744,88.8253,33331.0
2015-10-06 09:45:00,94.26,94.58,94.24,94.47,63053.0,88.8724,89.1741,88.8536,89.0704,63053.0
2015-10-06 09:50:00,94.47,94.51,94.29,94.46,28817.0,89.0704,89.1081,88.9007,89.061,28817.0
2015-10-06 09:55:00,94.45,94.74,94.35,94.57,54571.0,89.0516,89.325,88.9573,89.1647,54571.0
2015-10-06 10:00:00,94.59,94.61,94.43,94.55,40528.0,89.1836,89.2024,89.0327,89.1458,40528.0
2015-10-06 10:05:00,94.58,94.65,94.44,94.65,43722.0,89.1741,89.2401,89.0421,89.2401,43722.0
2015-10-06 10:10:00,94.64,94.82,94.62,94.74,57550.0,89.2307,89.4004,89.2118,89.325,57550.0
2015-10-06 10:15:00,94.73,94.81,94.72,94.75,65418.0,89.3155,89.391,89.3061,89.3344,65418.0
2015-10-06 10:20:00,94.75,94.82,94.65,94.72,44983.0,89.3344,89.4004,89.2401,89.3061,44983.0
2015-10-06 10:25:00,94.7,94.8,94.54,94.54,40316.0,89.2873,89.3815,89.1364,89.1364,40316.0
2015-10-06 10:30:00,94.55,94.66,94.5,94.62,35553.0,89.1458,89.2495,89.0987,89.2118,35553.0
2015-10-06 10:35:00,94.63,94.65,94.45,94.6,25882.0,89.2213,89.2401,89.0516,89.193,25882.0
2015-10-06 10:40:00,94.58,94.78,94.58,94.78,30010.0,89.1741,89.3627,89.1741,89.3627,30010.0
2015-10-06 10:45:00,94.77,94.85,94.69,94.69,29565.0,89.3533,89.4287,89.2778,89.2778,29565.0
2015-10-06 10:50:00,94.68,94.76,94.59,94.74,50351.0,89.2684,89.3438,89.1836,89.325,50351.0
2015-10-06 10:55:00,94.74,94.75,94.55,94.61,33561.0,89.325,89.3344,89.1458,89.2024,33561.0
2015-10-06 11:00:00,94.59,94.63,94.48,94.51,50714.0,89.1836,89.2213,89.0798,89.1081,50714.0
2015-10-06 11:05:00,94.52,94.7,94.44,94.67,48205.0,89.1176,89.2873,89.0421,89.259,48205.0
2015-10-06 11:10:00,94.68,94.68,94.44,94.46,36379.0,89.2684,89.2684,89.0421,89.061,36379.0
2015-10-06 11:15:00,94.46,94.66,94.42,94.59,26196.0,89.061,89.2495,89.0233,89.1836,26196.0
2015-10-06 11:20:00,94.59,94.59,94.39,94.4,55369.0,89.1836,89.1836,88.995,89.0044,55369.0
2015-10-06 11:25:00,94.4,94.4,94.32,94.39,32113.0,89.0044,89.0044,88.929,88.995,32113.0
2015-10-06 11:30:00,94.39,94.43,94.25,94.37,32452.0,88.995,89.0327,88.863,88.9761,32452.0
2015-10-06 11:35:00,94.36,94.41,94.23,94.3,20465.0,88.9667,89.0138,88.8441,88.9101,20465.0
2015-10-06 11:40:00,94.28,94.38,94.19,94.21,35242.0,88.8913,88.9856,88.8064,88.8253,35242.0
2015-10-06 11:45:00,94.21,94.21,94.04,94.07,48979.0,88.8253,88.8253,88.665,88.6933,48979.0
2015-10-06 11:50:00,94.08,94.16,93.96,93.96,50013.0,88.7027,88.7781,88.5896,88.5896,50013.0
2015-10-06 11:55:00,93.97,94.02,93.8,94.01,58396.0,88.599,88.6461,88.4387,88.6367,58396.0
2015-10-06 12:00:00,94.01,94.11,93.99,94.03,16028.0,88.6367,88.731,88.6178,88.6556,16028.0
2015-10-06 12:05:00,94.02,94.2,93.99,94.15,34476.0,88.6461,88.8158,88.6178,88.7687,34476.0
2015-10-06 12:10:00,94.16,94.19,94.03,94.14,17500.0,88.7781,88.8064,88.6556,88.7593,17500.0
2015-10-06 12:15:00,94.15,94.19,94.04,94.05,10994.0,88.7687,88.8064,88.665,88.6744,10994.0
2015-10-06 12:20:00,94.08,94.23,94.07,94.12,34747.0,88.7027,88.8441,88.6933,88.7404,34747.0
2015-10-06 12:25:00,94.12,94.18,94.06,94.08,12500.0,88.7404,88.797,88.6838,88.7027,12500.0
2015-10-06 12:30:00,94.08,94.12,94.01,94.05,21814.0,88.7027,88.7404,88.6367,88.6744,21814.0
2015-10-06 12:35:00,94.03,94.07,93.98,94.04,22922.0,88.6556,88.6933,88.6084,88.665,22922.0
2015-10-06 12:40:00,94.05,94.09,93.93,94.09,20002.0,88.6744,88.7121,88.5613,88.7121,20002.0
2015-10-06 12:45:00,94.08,94.15,94.02,94.03,21149.0,88.7027,88.7687,88.6461,88.6556,21149.0
2015-10-06 12:50:00,94.03,94.09,93.96,93.96,20936.0,88.6556,88.7121,88.5896,88.5896,20936.0
2015-10-06 12:55:00,93.99,94.11,93.99,94.05,18083.0,88.6178,88.731,88.6178,88.6744,18083.0
2015-10-06 13:00:00,94.04,94.06,93.97,93.98,9564.0,88.665,88.6838,88.599,88.6084,9564.0
2015-10-06 13:05:00,93.98,94.07,93.97,94.05,11027.0,88.6084,88.6933,88.599,88.6744,11027.0
2015-10-06 13:10:00,94.06,94.3,94.06,94.25,32118.0,88.6838,88.9101,88.6838,88.863,32118.0
2015-10-06 13:15:00,94.25,94.3,94.21,94.25,24868.0,88.863,88.9101,88.8253,88.863,24868.0
2015-10-06 13:20:00,94.25,94.37,94.24,94.31,28851.0,88.863,88.9761,88.8536,88.9196,28851.0
2015-10-06 13:25:00,94.31,94.35,94.29,94.33,17977.0,88.9196,88.9573,88.9007,88.9384,17977.0
2015-10-06 13:30:00,94.33,94.33,94.12,94.14,23195.0,88.9384,88.9384,88.7404,88.7593,23195.0
2015-10-06 13:35:00,94.15,94.22,94.14,94.18,13200.0,88.7687,88.8347,88.7593,88.797,13200.0
2015-10-06 13:40:00,94.18,94.18,94.04,94.18,9135.0,88.797,88.797,88.665,88.797,9135.0
2015-10-06 13:45:00,94.16,94.24,94.08,94.23,16427.0,88.7781,88.8536,88.7027,88.8441,16427.0
2015-10-06 13:50:00,94.24,94.33,94.17,94.29,22494.0,88.8536,88.9384,88.7876,88.9007,22494.0
2015-10-06 13:55:00,94.29,94.39,94.22,94.37,41448.0,88.9007,88.995,88.8347,88.9761,41448.0
2015-10-06 14:00:00,94.36,94.42,94.27,94.31,26895.0,88.9667,89.0233,88.8818,88.9196,26895.0
2015-10-06 14:05:00,94.31,94.35,94.23,94.29,23334.0,88.9196,88.9573,88.8441,88.9007,23334.0
2015-10-06 14:10:00,94.29,94.45,94.29,94.43,33548.0,88.9007,89.0516,88.9007,89.0327,33548.0
2015-10-06 14:15:00,94.43,94.49,94.38,94.39,31776.0,89.0327,89.0893,88.9856,88.995,31776.0
2015-10-06 14:20:00,94.39,94.43,94.31,94.38,24553.0,88.995,89.0327,88.9196,88.9856,24553.0
2015-10-06 14:25:00,94.38,94.44,94.26,94.42,23213.0,88.9856,89.0421,88.8724,89.0233,23213.0
2015-10-06 14:30:00,94.42,94.48,94.3,94.43,23640.0,89.0233,89.0798,88.9101,89.0327,23640.0
2015-10-06 14:35:00,94.42,94.47,94.39,94.45,24041.0,89.0233,89.0704,88.995,89.0516,24041.0
2015-10-06 14:40:00,94.44,94.45,94.3,94.32,33183.0,89.0421,89.0516,88.9101,88.929,33183.0
2015-10-06 14:45:00,94.31,94.39,94.21,94.33,27392.0,88.9196,88.995,88.8253,88.9384,27392.0
2015-10-06 14:50:00,94.33,94.37,94.25,94.28,33542.0,88.9384,88.9761,88.863,88.8913,33542.0
2015-10-06 14:55:00,94.29,94.3,94.1,94.17,29545.0,88.9007,88.9101,88.7216,88.7876,29545.0
2015-10-06 15:00:00,94.18,94.26,94.09,94.2,19082.0,88.797,88.8724,88.7121,88.8158,19082.0
2015-10-06 15:05:00,94.2,94.3,94.17,94.22,23413.0,88.8158,88.9101,88.7876,88.8347,23413.0
2015-10-06 15:10:00,94.22,94.23,94.08,94.13,22338.0,88.8347,88.8441,88.7027,88.7498,22338.0
2015-10-06 15:15:00,94.11,94.26,94.06,94.18,29015.0,88.731,88.8724,88.6838,88.797,29015.0
2015-10-06 15:20:00,94.16,94.22,94.07,94.14,58445.0,88.7781,88.8347,88.6933,88.7593,58445.0
2015-10-06 15:25:00,94.14,94.15,94.06,94.1,38872.0,88.7593,88.7687,88.6838,88.7216,38872.0
2015-10-06 15:30:00,94.09,94.22,94.09,94.09,63436.0,88.7121,88.8347,88.7121,88.7121,63436.0
2015-10-06 15:35:00,94.1,94.13,93.96,94.0,60611.0,88.7216,88.7498,88.5896,88.6273,60611.0
2015-10-06 15:40:00,93.99,94.02,93.91,93.95,48313.0,88.6178,88.6461,88.5424,88.5801,48313.0
2015-10-06 15:45:00,93.95,94.05,93.92,93.99,67854.0,88.5801,88.6744,88.5518,88.6178,67854.0
2015-10-06 15:50:00,93.99,94.03,93.98,94.03,127860.0,88.6178,88.6556,88.6084,88.6556,127860.0
2015-10-06 15:55:00,94.02,94.02,93.86,93.95,225261.0,88.6461,88.6461,88.4953,88.5801,225261.0
2015-10-07 09:30:00,94.51,94.57,94.23,94.33,99777.0,89.2579,89.3146,88.9935,89.0879,99777.0
2015-10-07 09:35:00,94.29,94.53,94.2,94.46,65385.0,89.0501,89.2768,88.9651,89.2107,65385.0
2015-10-07 09:40:00,94.51,94.53,94.39,94.45,39533.0,89.2579,89.2768,89.1446,89.2013,39533.0
2015-10-07 09:45:00,94.47,94.59,94.37,94.41,97973.0,89.2201,89.3335,89.1257,89.1635,97973.0
2015-10-07 09:50:00,94.42,94.72,94.41,94.6,55223.0,89.1729,89.4562,89.1635,89.3429,55223.0
2015-10-07 09:55:00,94.64,94.84,94.64,94.71,31922.0,89.3807,89.5696,89.3807,89.4468,31922.0
2015-10-07 10:00:00,94.78,94.92,94.75,94.77,54335.0,89.5129,89.6451,89.4846,89.5035,54335.0
2015-10-07 10:05:00,94.76,94.91,94.76,94.81,43182.0,89.494,89.6357,89.494,89.5412,43182.0
2015-10-07 10:10:00,94.81,94.96,94.8,94.95,32389.0,89.5412,89.6829,89.5318,89.6735,32389.0
2015-10-07 10:15:00,94.94,94.99,94.83,94.85,85427.0,89.664,89.7112,89.5601,89.579,85427.0
2015-10-07 10:20:00,94.85,94.95,94.83,94.95,17599.0,89.579,89.6735,89.5601,89.6735,17599.0
2015-10-07 10:25:00,94.94,95.2,94.92,95.09,77586.0,89.664,89.9096,89.6451,89.8057,77586.0
2015-10-07 10:30:00,95.08,95.1,94.98,95.04,29651.0,89.7962,89.8151,89.7018,89.7585,29651.0
2015-10-07 10:35:00,95.05,95.05,94.92,94.98,26615.0,89.7679,89.7679,89.6451,89.7018,26615.0
2015-10-07 10:40:00,94.97,95.02,94.83,94.99,31176.0,89.6924,89.7396,89.5601,89.7112,31176.0
2015-10-07 10:45:00,94.99,95.04,94.9,94.91,27229.0,89.7112,89.7585,89.6262,89.6357,27229.0
2015-10-07 10:50:00,94.92,94.95,94.78,94.91,45711.0,89.6451,89.6735,89.5129,89.6357,45711.0
2015-10-07 10:55:00,94.9,94.96,94.84,94.9,45545.0,89.6262,89.6829,89.5696,89.6262,45545.0
2015-10-07 11:00:00,94.9,94.92,94.76,94.79,43466.0,89.6262,89.6451,89.494,89.5224,43466.0
2015-10-07 11:05:00,94.75,94.76,94.57,94.67,40442.0,89.4846,89.494,89.3146,89.409,40442.0
2015-10-07 11:10:00,94.69,94.71,94.54,94.65,33332.0,89.4279,89.4468,89.2862,89.3901,33332.0
2015-10-07 11:15:00,94.63,94.64,94.49,94.57,35962.0,89.3712,89.3807,89.239,89.3146,35962.0
2015-10-07 11:20:00,94.57,94.57,94.44,94.44,24079.0,89.3146,89.3146,89.1918,89.1918,24079.0
2015-10-07 11:25:00,94.44,94.44,94.32,94.41,24049.0,89.1918,89.1918,89.0785,89.1635,24049.0
2015-10-07 11:30:00,94.39,94.58,94.34,94.58,25815.0,89.1446,89.324,89.0974,89.324,25815.0
2015-10-07 11:35:00,94.59,94.63,94.51,94.62,28273.0,89.3335,89.3712,89.2579,89.3618,28273.0
2015-10-07 11:40:00,94.61,94.62,94.52,94.55,26036.0,89.3524,89.3618,89.2674,89.2957,26036.0
2015-10-07 11:45:00,94.55,94.64,94.51,94.54,23966.0,89.2957,89.3807,89.2579,89.2862,23966.0
2015-10-07 11:50:00,94.53,94.64,94.52,94.63,22651.0,89.2768,89.3807,89.2674,89.3712,22651.0
2015-10-07 11:55:00,94.62,94.82,94.62,94.75,32237.0,89.3618,89.5507,89.3618,89.4846,32237.0
2015-10-07 12:00:00,94.75,94.8,94.64,94.65,21398.0,89.4846,89.5318,89.3807,89.3901,21398.0
2015-10-07 12:05:00,94.65,94.73,94.6,94.71,21306.0,89.3901,89.4657,89.3429,89.4468,21306.0
2015-10-07 12:10:00,94.72,94.83,94.69,94.7,21259.0,89.4562,89.5601,89.4279,89.4374,21259.0
2015-10-07 12:15:00,94.7,94.85,94.61,94.85,21247.0,89.4374,89.579,89.3524,89.579,21247.0
2015-10-07 12:20:00,94.82,94.86,94.71,94.71,18375.0,89.5507,89.5885,89.4468,89.4468,18375.0
2015-10-07 12:25:00,94.66,94.67,94.55,94.57,24385.0,89.3996,89.409,89.2957,89.3146,24385.0
2015-10-07 12:30:00,94.57,94.66,94.54,94.61,27309.0,89.3146,89.3996,89.2862,89.3524,27309.0
2015-10-07 12:35:00,94.58,94.7,94.55,94.7,15359.0,89.324,89.4374,89.2957,89.4374,15359.0
2015-10-07 12:40:00,94.68,94.86,94.61,94.85,27385.0,89.4185,89.5885,89.3524,89.579,27385.0
2015-10-07 12:45:00,94.84,94.88,94.8,94.87,21032.0,89.5696,89.6074,89.5318,89.5979,21032.0
2015-10-07 12:50:00,94.9,94.92,94.78,94.79,24555.0,89.6262,89.6451,89.5129,89.5224,24555.0
2015-10-07 12:55:00,94.8,94.85,94.77,94.78,19630.0,89.5318,89.579,89.5035,89.5129,19630.0
2015-10-07 13:00:00,94.77,94.82,94.69,94.7,21470.0,89.5035,89.5507,89.4279,89.4374,21470.0
2015-10-07 13:05:00,94.71,94.87,94.7,94.86,25462.0,89.4468,89.5979,89.4374,89.5885,25462.0
2015-10-07 13:10:00,94.85,94.96,94.77,94.8,39959.0,89.579,89.6829,89.5035,89.5318,39959.0
2015-10-07 13:15:00,94.79,94.85,94.74,94.78,21396.0,89.5224,89.579,89.4751,89.5129,21396.0
2015-10-07 13:20:00,94.78,94.87,94.75,94.8,56078.0,89.5129,89.5979,89.4846,89.5318,56078.0
2015-10-07 13:25:00,94.8,94.85,94.7,94.73,31113.0,89.5318,89.579,89.4374,89.4657,31113.0
2015-10-07 13:30:00,94.73,94.96,94.73,94.91,27239.0,89.4657,89.6829,89.4657,89.6357,27239.0
2015-10-07 13:35:00,94.92,94.95,94.87,94.9,21095.0,89.6451,89.6735,89.5979,89.6262,21095.0
2015-10-07 13:40:00,94.91,95.07,94.87,95.04,43046.0,89.6357,89.7868,89.5979,89.7585,43046.0
2015-10-07 13:45:00,95.05,95.13,94.97,95.07,27303.0,89.7679,89.8435,89.6924,89.7868,27303.0
2015-10-07 13:50:00,95.07,95.09,94.95,95.0,29780.0,89.7868,89.8057,89.6735,89.7207,29780.0
2015-10-07 13:55:00,95.03,95.11,94.97,95.05,69534.0,89.749,89.8246,89.6924,89.7679,69534.0
2015-10-07 14:00:00,95.07,95.26,95.05,95.25,34381.0,89.7868,89.9662,89.7679,89.9568,34381.0
2015-10-07 14:05:00,95.23,95.24,95.14,95.14,42123.0,89.9379,89.9473,89.8529,89.8529,42123.0
2015-10-07 14:10:00,95.14,95.15,95.06,95.08,30642.0,89.8529,89.8624,89.7774,89.7962,30642.0
2015-10-07 14:15:00,95.08,95.11,95.03,95.04,23627.0,89.7962,89.8246,89.749,89.7585,23627.0
2015-10-07 14:20:00,95.05,95.05,94.92,95.0,36444.0,89.7679,89.7679,89.6451,89.7207,36444.0
2015-10-07 14:25:00,95.0,95.06,94.95,95.06,30530.0,89.7207,89.7774,89.6735,89.7774,30530.0
2015-10-07 14:30:00,95.06,95.17,95.0,95.05,34270.0,89.7774,89.8812,89.7207,89.7679,34270.0
2015-10-07 14:35:00,95.04,95.1,94.92,95.03,29096.0,89.7585,89.8151,89.6451,89.749,29096.0
2015-10-07 14:40:00,95.02,95.17,95.01,95.1,28244.0,89.7396,89.8812,89.7301,89.8151,28244.0
2015-10-07 14:45:00,95.1,95.17,95.01,95.06,22451.0,89.8151,89.8812,89.7301,89.7774,22451.0
2015-10-07 14:50:00,95.07,95.11,95.0,95.11,25956.0,89.7868,89.8246,89.7207,89.8246,25956.0
2015-10-07 14:55:00,95.1,95.17,94.97,94.99,30182.0,89.8151,89.8812,89.6924,89.7112,30182.0
2015-10-07 15:00:00,94.98,95.1,94.93,95.07,40652.0,89.7018,89.8151,89.6546,89.7868,40652.0
2015-10-07 15:05:00,95.07,95.1,94.96,94.96,43487.0,89.7868,89.8151,89.6829,89.6829,43487.0
2015-10-07 15:10:00,94.96,95.11,94.96,95.04,51995.0,89.6829,89.8246,89.6829,89.7585,51995.0
2015-10-07 15:15:00,95.04,95.23,95.01,95.21,71004.0,89.7585,89.9379,89.7301,89.919,71004.0
2015-10-07 15:20:00,95.21,95.21,95.05,95.19,37323.0,89.919,89.919,89.7679,89.9001,37323.0
2015-10-07 15:25:00,95.2,95.2,95.09,95.12,39755.0,89.9096,89.9096,89.8057,89.834,39755.0
2015-10-07 15:30:00,95.12,95.17,95.1,95.13,55629.0,89.834,89.8812,89.8151,89.8435,55629.0
2015-10-07 15:35:00,95.13,95.23,95.12,95.18,68799.0,89.8435,89.9379,89.834,89.8907,68799.0
2015-10-07 15:40:00,95.19,95.26,95.18,95.25,96782.0,89.9001,89.9662,89.8907,89.9568,96782.0
2015-10-07 15:45:00,95.26,95.27,94.96,95.06,79786.0,89.9662,89.9757,89.6829,89.7774,79786.0
2015-10-07 15:50:00,95.05,95.13,95.04,95.09,107603.0,89.7679,89.8435,89.7585,89.8057,107603.0
2015-10-07 15:55:00,95.09,95.18,95.09,95.18,267078.0,89.8057,89.8907,89.8057,89.8907,267078.0
2015-10-08 09:30:00,94.7,95.15,94.65,95.15,58822.0,89.4374,89.8624,89.3901,89.8624,58822.0
2015-10-08 09:35:00,95.08,95.14,94.84,94.96,35898.0,89.7962,89.8529,89.5696,89.6829,35898.0
2015-10-08 09:40:00,94.98,95.02,94.81,94.97,81156.0,89.7018,89.7396,89.5412,89.6924,81156.0
2015-10-08 09:45:00,95.0,95.14,94.97,94.99,38871.0,89.7207,89.8529,89.6924,89.7112,38871.0
2015-10-08 09:50:00,94.97,95.09,94.85,95.07,76990.0,89.6924,89.8057,89.579,89.7868,76990.0
2015-10-08 09:55:00,95.04,95.08,94.92,94.99,10336.0,89.7585,89.7962,89.6451,89.7112,10336.0
2015-10-08 10:00:00,94.98,95.1,94.94,95.07,14825.0,89.7018,89.8151,89.664,89.7868,14825.0
2015-10-08 10:05:00,95.07,95.07,94.93,94.96,16596.0,89.7868,89.7868,89.6546,89.6829,16596.0
2015-10-08 10:10:00,94.97,95.15,94.92,95.07,25324.0,89.6924,89.8624,89.6451,89.7868,25324.0
2015-10-08 10:15:00,95.07,95.09,94.97,95.02,13756.0,89.7868,89.8057,89.6924,89.7396,13756.0
2015-10-08 10:20:00,95.01,95.03,94.95,94.99,11677.0,89.7301,89.749,89.6735,89.7112,11677.0
2015-10-08 10:25:00,95.0,95.02,94.95,94.98,12821.0,89.7207,89.7396,89.6735,89.7018,12821.0
2015-10-08 10:30:00,94.97,95.08,94.97,95.08,12985.0,89.6924,89.7962,89.6924,89.7962,12985.0
2015-10-08 10:35:00,95.07,95.18,95.07,95.18,10843.0,89.7868,89.8907,89.7868,89.8907,10843.0
2015-10-08 10:40:00,95.18,95.23,95.14,95.18,39759.0,89.8907,89.9379,89.8529,89.8907,39759.0
2015-10-08 10:45:00,95.21,95.3,95.2,95.2,25519.0,89.919,90.004,89.9096,89.9096,25519.0
2015-10-08 10:50:00,95.21,95.25,95.2,95.21,10629.0,89.919,89.9568,89.9096,89.919,10629.0
2015-10-08 10:55:00,95.22,95.24,95.16,95.21,26962.0,89.9285,89.9473,89.8718,89.919,26962.0
2015-10-08 11:00:00,95.19,95.21,95.03,95.04,36192.0,89.9001,89.919,89.749,89.7585,36192.0
2015-10-08 11:05:00,95.05,95.05,94.97,95.01,21559.0,89.7679,89.7679,89.6924,89.7301,21559.0
2015-10-08 11:10:00,95.0,95.06,94.93,94.93,19044.0,89.7207,89.7774,89.6546,89.6546,19044.0
2015-10-08 11:15:00,94.92,95.02,94.9,95.02,20838.0,89.6451,89.7396,89.6262,89.7396,20838.0
2015-10-08 11:20:00,95.02,95.15,95.01,95.09,21465.0,89.7396,89.8624,89.7301,89.8057,21465.0
2015-10-08 11:25:00,95.1,95.17,95.08,95.08,33164.0,89.8151,89.8812,89.7962,89.7962,33164.0
2015-10-08 11:30:00,95.09,95.24,95.09,95.2,27813.0,89.8057,89.9473,89.8057,89.9096,27813.0
2015-10-08 11:35:00,95.2,95.26,95.2,95.24,28824.0,89.9096,89.9662,89.9096,89.9473,28824.0
2015-10-08 11:40:00,95.24,95.35,95.24,95.35,18666.0,89.9473,90.0512,89.9473,90.0512,18666.0
2015-10-08 11:45:00,95.34,95.36,95.25,95.26,24052.0,90.0418,90.0607,89.9568,89.9662,24052.0
2015-10-08 11:50:00,95.25,95.33,95.2,95.23,22789.0,89.9568,90.0323,89.9096,89.9379,22789.0
2015-10-08 11:55:00,95.23,95.33,95.22,95.29,11187.0,89.9379,90.0323,89.9285,89.9946,11187.0
2015-10-08 12:00:00,95.28,95.33,95.21,95.3,17113.0,89.9851,90.0323,89.919,90.004,17113.0
2015-10-08 12:05:00,95.28,95.28,95.19,95.23,24014.0,89.9851,89.9851,89.9001,89.9379,24014.0
2015-10-08 12:10:00,95.21,95.27,95.19,95.24,15635.0,89.919,89.9757,89.9001,89.9473,15635.0
2015-10-08 12:15:00,95.25,95.34,95.25,95.31,31880.0,89.9568,90.0418,89.9568,90.0135,31880.0
2015-10-08 12:20:00,95.3,95.35,95.26,95.26,10692.0,90.004,90.0512,89.9662,89.9662,10692.0
2015-10-08 12:25:00,95.25,95.26,95.11,95.14,35473.0,89.9568,89.9662,89.8246,89.8529,35473.0
2015-10-08 12:30:00,95.14,95.18,95.12,95.18,21346.0,89.8529,89.8907,89.834,89.8907,21346.0
2015-10-08 12:35:00,95.19,95.23,95.13,95.23,16447.0,89.9001,89.9379,89.8435,89.9379,16447.0
2015-10-08 12:40:00,95.25,95.26,95.14,95.14,16053.0,89.9568,89.9662,89.8529,89.8529,16053.0
2015-10-08 12:45:00,95.13,95.15,95.02,95.06,48877.0,89.8435,89.8624,89.7396,89.7774,48877.0
2015-10-08 12:50:00,95.06,95.07,94.98,95.05,23242.0,89.7774,89.7868,89.7018,89.7679,23242.0
2015-10-08 12:55:00,95.04,95.08,95.0,95.0,17562.0,89.7585,89.7962,89.7207,89.7207,17562.0
2015-10-08 13:00:00,95.0,95.01,94.84,94.84,37892.0,89.7207,89.7301,89.5696,89.5696,37892.0
2015-10-08 13:05:00,94.85,94.93,94.85,94.85,10938.0,89.579,89.6546,89.579,89.579,10938.0
2015-10-08 13:10:00,94.87,94.94,94.85,94.92,20897.0,89.5979,89.664,89.579,89.6451,20897.0
2015-10-08 13:15:00,94.91,95.04,94.88,95.02,17269.0,89.6357,89.7585,89.6074,89.7396,17269.0
2015-10-08 13:20:00,95.04,95.04,94.98,95.04,19317.0,89.7585,89.7585,89.7018,89.7585,19317.0
2015-10-08 13:25:00,95.06,95.15,95.05,95.12,15443.0,89.7774,89.8624,89.7679,89.834,15443.0
2015-10-08 13:30:00,95.11,95.2,95.11,95.16,13975.0,89.8246,89.9096,89.8246,89.8718,13975.0
2015-10-08 13:35:00,95.16,95.2,95.12,95.14,8325.0,89.8718,89.9096,89.834,89.8529,8325.0
2015-10-08 13:40:00,95.13,95.15,95.04,95.06,56928.0,89.8435,89.8624,89.7585,89.7774,56928.0
2015-10-08 13:45:00,95.06,95.13,95.04,95.11,25707.0,89.7774,89.8435,89.7585,89.8246,25707.0
2015-10-08 13:50:00,95.12,95.2,95.08,95.17,14042.0,89.834,89.9096,89.7962,89.8812,14042.0
2015-10-08 13:55:00,95.18,95.26,95.17,95.25,47208.0,89.8907,89.9662,89.8812,89.9568,47208.0
2015-10-08 14:00:00,95.24,95.53,95.21,95.34,110918.0,89.9473,90.2212,89.919,90.0418,110918.0
2015-10-08 14:05:00,95.35,95.36,95.0,95.13,50468.0,90.0512,90.0607,89.7207,89.8435,50468.0
2015-10-08 14:10:00,95.16,95.46,95.14,95.38,45155.0,89.8718,90.1551,89.8529,90.0796,45155.0
2015-10-08 14:15:00,95.38,95.39,95.2,95.28,33916.0,90.0796,90.089,89.9096,89.9851,33916.0
2015-10-08 14:20:00,95.29,95.31,95.13,95.3,24966.0,89.9946,90.0135,89.8435,90.004,24966.0
2015-10-08 14:25:00,95.32,95.35,95.14,95.32,19540.0,90.0229,90.0512,89.8529,90.0229,19540.0
2015-10-08 14:30:00,95.3,95.42,95.25,95.36,38613.0,90.004,90.1173,89.9568,90.0607,38613.0
2015-10-08 14:35:00,95.36,95.42,95.31,95.39,29603.0,90.0607,90.1173,90.0135,90.089,29603.0
2015-10-08 14:40:00,95.42,95.48,95.37,95.41,44373.0,90.1173,90.174,90.0701,90.1079,44373.0
2015-10-08 14:45:00,95.4,95.51,95.39,95.48,36726.0,90.0985,90.2023,90.089,90.174,36726.0
2015-10-08 14:50:00,95.48,95.54,95.45,95.49,34049.0,90.174,90.2307,90.1457,90.1835,34049.0
2015-10-08 14:55:00,95.5,95.75,95.5,95.59,41001.0,90.1929,90.429,90.1929,90.2779,41001.0
2015-10-08 15:00:00,95.57,95.87,95.57,95.72,32795.0,90.259,90.5423,90.259,90.4007,32795.0
2015-10-08 15:05:00,95.71,95.88,95.7,95.83,39319.0,90.3912,90.5518,90.3818,90.5046,39319.0
2015-10-08 15:10:00,95.83,95.96,95.83,95.88,39881.0,90.5046,90.6273,90.5046,90.5518,39881.0
2015-10-08 15:15:00,95.89,95.99,95.89,95.91,38096.0,90.5612,90.6557,90.5612,90.5801,38096.0
2015-10-08 15:20:00,95.92,96.0,95.76,95.81,64825.0,90.5896,90.6651,90.4385,90.4857,64825.0
2015-10-08 15:25:00,95.81,95.91,95.72,95.83,43981.0,90.4857,90.5801,90.4007,90.5046,43981.0
2015-10-08 15:30:00,95.84,95.91,95.72,95.73,35958.0,90.514,90.5801,90.4007,90.4101,35958.0
2015-10-08 15:35:00,95.73,95.84,95.64,95.64,51695.0,90.4101,90.514,90.3251,90.3251,51695.0
2015-10-08 15:40:00,95.65,95.73,95.6,95.72,35879.0,90.3346,90.4101,90.2873,90.4007,35879.0
2015-10-08 15:45:00,95.73,95.88,95.73,95.78,56053.0,90.4101,90.5518,90.4101,90.4573,56053.0
2015-10-08 15:50:00,95.78,95.83,95.74,95.81,79870.0,90.4573,90.5046,90.4196,90.4857,79870.0
2015-10-08 15:55:00,95.81,95.91,95.76,95.82,219185.0,90.4857,90.5801,90.4385,90.4951,219185.0
2015-10-09 09:30:00,95.63,95.93,95.43,95.61,62654.0,90.3157,90.599,90.1268,90.2968,62654.0
2015-10-09 09:35:00,95.66,95.89,95.59,95.89,34116.0,90.344,90.5612,90.2779,90.5612,34116.0
2015-10-09 09:40:00,95.88,95.97,95.84,95.96,36108.0,90.5518,90.6368,90.514,90.6273,36108.0
2015-10-09 09:45:00,95.97,96.07,95.8,96.04,120246.0,90.6368,90.7312,90.4762,90.7029,120246.0
2015-10-09 09:50:00,96.05,96.19,96.02,96.08,31126.0,90.7123,90.8446,90.684,90.7407,31126.0
2015-10-09 09:55:00,96.09,96.09,95.79,95.93,73042.0,90.7501,90.7501,90.4668,90.599,73042.0
2015-10-09 10:00:00,95.91,95.98,95.82,95.85,26232.0,90.5801,90.6462,90.4951,90.5235,26232.0
2015-10-09 10:05:00,95.86,95.92,95.71,95.85,24253.0,90.5329,90.5896,90.3912,90.5235,24253.0
2015-10-09 10:10:00,95.88,95.88,95.69,95.71,27782.0,90.5518,90.5518,90.3723,90.3912,27782.0
2015-10-09 10:15:00,95.71,95.72,95.61,95.7,36361.0,90.3912,90.4007,90.2968,90.3818,36361.0
2015-10-09 10:20:00,95.71,95.72,95.6,95.62,32299.0,90.3912,90.4007,90.2873,90.3062,32299.0
2015-10-09 10:25:00,95.64,95.72,95.61,95.63,26890.0,90.3251,90.4007,90.2968,90.3157,26890.0
2015-10-09 10:30:00,95.62,95.71,95.59,95.64,26306.0,90.3062,90.3912,90.2779,90.3251,26306.0
2015-10-09 10:35:00,95.64,95.73,95.64,95.72,31142.0,90.3251,90.4101,90.3251,90.4007,31142.0
2015-10-09 10:40:00,95.72,95.74,95.66,95.74,34394.0,90.4007,90.4196,90.344,90.4196,34394.0
2015-10-09 10:45:00,95.75,95.81,95.57,95.62,29707.0,90.429,90.4857,90.259,90.3062,29707.0
2015-10-09 10:50:00,95.64,95.64,95.45,95.51,39277.0,90.3251,90.3251,90.1457,90.2023,39277.0
2015-10-09 10:55:00,95.51,95.69,95.51,95.66,39425.0,90.2023,90.3723,90.2023,90.344,39425.0
2015-10-09 11:00:00,95.66,95.69,95.55,95.59,46297.0,90.344,90.3723,90.2401,90.2779,46297.0
2015-10-09 11:05:00,95.61,95.65,95.57,95.6,23294.0,90.2968,90.3346,90.259,90.2873,23294.0
2015-10-09 11:10:00,95.61,95.66,95.59,95.63,26272.0,90.2968,90.344,90.2779,90.3157,26272.0
2015-10-09 11:15:00,95.62,95.7,95.61,95.63,132511.0,90.3062,90.3818,90.2968,90.3157,132511.0
2015-10-09 11:20:00,95.64,95.72,95.63,95.66,21675.0,90.3251,90.4007,90.3157,90.344,21675.0
2015-10-09 11:25:00,95.65,95.84,95.61,95.83,31281.0,90.3346,90.514,90.2968,90.5046,31281.0
2015-10-09 11:30:00,95.81,95.88,95.77,95.8,37960.0,90.4857,90.5518,90.4479,90.4762,37960.0
2015-10-09 11:35:00,95.81,95.81,95.67,95.75,26010.0,90.4857,90.4857,90.3535,90.429,26010.0
2015-10-09 11:40:00,95.75,95.78,95.67,95.7,14695.0,90.429,90.4573,90.3535,90.3818,14695.0
2015-10-09 11:45:00,95.68,95.77,95.68,95.72,11386.0,90.3629,90.4479,90.3629,90.4007,11386.0
2015-10-09 11:50:00,95.72,95.77,95.66,95.66,21445.0,90.4007,90.4479,90.344,90.344,21445.0
2015-10-09 11:55:00,95.66,95.71,95.6,95.66,29211.0,90.344,90.3912,90.2873,90.344,29211.0
2015-10-09 12:00:00,95.66,95.72,95.63,95.65,15892.0,90.344,90.4007,90.3157,90.3346,15892.0
2015-10-09 12:05:00,95.65,95.67,95.58,95.66,11921.0,90.3346,90.3535,90.2685,90.344,11921.0
2015-10-09 12:10:00,95.65,95.67,95.56,95.61,11758.0,90.3346,90.3535,90.2496,90.2968,11758.0
2015-10-09 12:15:00,95.6,95.6,95.46,95.53,13576.0,90.2873,90.2873,90.1551,90.2212,13576.0
2015-10-09 12:20:00,95.53,95.53,95.4,95.47,19226.0,90.2212,90.2212,90.0985,90.1646,19226.0
2015-10-09 12:25:00,95.48,95.51,95.43,95.48,23653.0,90.174,90.2023,90.1268,90.174,23653.0
2015-10-09 12:30:00,95.46,95.46,95.23,95.26,37841.0,90.1551,90.1551,89.9379,89.9662,37841.0
2015-10-09 12:35:00,95.24,95.28,95.2,95.28,28004.0,89.9473,89.9851,89.9096,89.9851,28004.0
2015-10-09 12:40:00,95.28,95.28,95.16,95.21,26249.0,89.9851,89.9851,89.8718,89.919,26249.0
2015-10-09 12:45:00,95.2,95.22,95.13,95.2,19356.0,89.9096,89.9285,89.8435,89.9096,19356.0
2015-10-09 12:50:00,95.2,95.2,95.12,95.16,34984.0,89.9096,89.9096,89.834,89.8718,34984.0
2015-10-09 12:55:00,95.16,95.22,95.12,95.14,25693.0,89.8718,89.9285,89.834,89.8529,25693.0
2015-10-09 13:00:00,95.15,95.28,95.14,95.28,15697.0,89.8624,89.9851,89.8529,89.9851,15697.0
2015-10-09 13:05:00,95.28,95.29,95.21,95.24,26473.0,89.9851,89.9946,89.919,89.9473,26473.0
2015-10-09 13:10:00,95.21,95.23,95.11,95.19,26177.0,89.919,89.9379,89.8246,89.9001,26177.0
2015-10-09 13:15:00,95.2,95.3,95.2,95.3,11200.0,89.9096,90.004,89.9096,90.004,11200.0
2015-10-09 13:20:00,95.31,95.35,95.28,95.35,12565.0,90.0135,90.0512,89.9851,90.0512,12565.0
2015-10-09 13:25:00,95.37,95.37,95.24,95.27,33228.0,90.0701,90.0701,89.9473,89.9757,33228.0
2015-10-09 13:30:00,95.26,95.26,95.21,95.22,11355.0,89.9662,89.9662,89.919,89.9285,11355.0
2015-10-09 13:35:00,95.22,95.32,95.15,95.25,19433.0,89.9285,90.0229,89.8624,89.9568,19433.0
2015-10-09 13:40:00,95.23,95.3,95.19,95.29,11017.0,89.9379,90.004,89.9001,89.9946,11017.0
2015-10-09 13:45:00,95.29,95.32,95.21,95.23,22828.0,89.9946,90.0229,89.919,89.9379,22828.0
2015-10-09 13:50:00,95.23,95.25,95.18,95.24,14296.0,89.9379,89.9568,89.8907,89.9473,14296.0
2015-10-09 13:55:00,95.25,95.33,95.22,95.25,16253.0,89.9568,90.0323,89.9285,89.9568,16253.0
2015-10-09 14:00:00,95.25,95.29,95.18,95.19,15047.0,89.9568,89.9946,89.8907,89.9001,15047.0
2015-10-09 14:05:00,95.18,95.29,95.16,95.26,17398.0,89.8907,89.9946,89.8718,89.9662,17398.0
2015-10-09 14:10:00,95.26,95.34,95.26,95.3,20325.0,89.9662,90.0418,89.9662,90.004,20325.0
2015-10-09 14:15:00,95.31,95.32,95.21,95.23,14381.0,90.0135,90.0229,89.919,89.9379,14381.0
2015-10-09 14:20:00,95.24,95.32,95.2,95.3,15253.0,89.9473,90.0229,89.9096,90.004,15253.0
2015-10-09 14:25:00,95.3,95.32,95.27,95.32,14405.0,90.004,90.0229,89.9757,90.0229,14405.0
2015-10-09 14:30:00,95.32,95.32,95.26,95.3,32407.0,90.0229,90.0229,89.9662,90.004,32407.0
2015-10-09 14:35:00,95.29,95.4,95.28,95.39,31376.0,89.9946,90.0985,89.9851,90.089,31376.0
2015-10-09 14:40:00,95.39,95.43,95.35,95.36,23542.0,90.089,90.1268,90.0512,90.0607,23542.0
2015-10-09 14:45:00,95.37,95.4,95.34,95.35,39975.0,90.0701,90.0985,90.0418,90.0512,39975.0
2015-10-09 14:50:00,95.34,95.38,95.33,95.37,35085.0,90.0418,90.0796,90.0323,90.0701,35085.0
2015-10-09 14:55:00,95.38,95.39,95.33,95.35,35712.0,90.0796,90.089,90.0323,90.0512,35712.0
2015-10-09 15:00:00,95.36,95.38,95.31,95.34,28712.0,90.0607,90.0796,90.0135,90.0418,28712.0
2015-10-09 15:05:00,95.34,95.51,95.34,95.5,54902.0,90.0418,90.2023,90.0418,90.1929,54902.0
2015-10-09 15:10:00,95.49,95.52,95.45,95.52,62416.0,90.1835,90.2118,90.1457,90.2118,62416.0
2015-10-09 15:15:00,95.52,95.55,95.49,95.52,122857.0,90.2118,90.2401,90.1835,90.2118,122857.0
2015-10-09 15:20:00,95.53,95.58,95.5,95.56,53828.0,90.2212,90.2685,90.1929,90.2496,53828.0
2015-10-09 15:25:00,95.57,95.6,95.53,95.58,40007.0,90.259,90.2873,90.2212,90.2685,40007.0
2015-10-09 15:30:00,95.6,95.75,95.6,95.73,75122.0,90.2873,90.429,90.2873,90.4101,75122.0
2015-10-09 15:35:00,95.73,95.77,95.66,95.68,58640.0,90.4101,90.4479,90.344,90.3629,58640.0
2015-10-09 15:40:00,95.68,95.76,95.65,95.75,57876.0,90.3629,90.4385,90.3346,90.429,57876.0
2015-10-09 15:45:00,95.74,95.82,95.71,95.78,84724.0,90.4196,90.4951,90.3912,90.4573,84724.0
2015-10-09 15:50:00,95.77,95.88,95.74,95.87,180587.0,90.4479,90.5518,90.4196,90.5423,180587.0
2015-10-09 15:55:00,95.87,95.93,95.8,95.8,323111.0,90.5423,90.599,90.4762,90.4762,323111.0
2015-10-12 09:30:00,95.83,96.0,95.83,95.95,43434.0,90.5046,90.6651,90.5046,90.6179,43434.0
2015-10-12 09:35:00,95.97,95.97,95.82,95.97,44399.0,90.6368,90.6368,90.4951,90.6368,44399.0
2015-10-12 09:40:00,95.97,96.12,95.94,96.07,40121.0,90.6368,90.7784,90.6084,90.7312,40121.0
2015-10-12 09:45:00,96.09,96.2,96.07,96.15,22159.0,90.7501,90.854,90.7312,90.8068,22159.0
2015-10-12 09:50:00,96.14,96.15,96.01,96.03,28491.0,90.7973,90.8068,90.6746,90.6934,28491.0
2015-10-12 09:55:00,96.03,96.17,96.03,96.16,39308.0,90.6934,90.8257,90.6934,90.8162,39308.0
2015-10-12 10:00:00,96.15,96.15,96.07,96.13,17132.0,90.8068,90.8068,90.7312,90.7879,17132.0
2015-10-12 10:05:00,96.1,96.14,96.03,96.12,29055.0,90.7596,90.7973,90.6934,90.7784,29055.0
2015-10-12 10:10:00,96.14,96.2,96.12,96.16,21012.0,90.7973,90.854,90.7784,90.8162,21012.0
2015-10-12 10:15:00,96.15,96.19,95.86,95.88,17262.0,90.8068,90.8446,90.5329,90.5518,17262.0
2015-10-12 10:20:00,95.87,96.01,95.86,95.97,12586.0,90.5423,90.6746,90.5329,90.6368,12586.0
2015-10-12 10:25:00,95.97,96.03,95.95,96.0,16699.0,90.6368,90.6934,90.6179,90.6651,16699.0
2015-10-12 10:30:00,96.0,96.13,95.99,96.09,11785.0,90.6651,90.7879,90.6557,90.7501,11785.0
2015-10-12 10:35:00,96.09,96.14,96.08,96.13,23075.0,90.7501,90.7973,90.7407,90.7879,23075.0
2015-10-12 10:40:00,96.13,96.15,96.08,96.14,22079.0,90.7879,90.8068,90.7407,90.7973,22079.0
2015-10-12 10:45:00,96.14,96.14,96.02,96.11,32883.0,90.7973,90.7973,90.684,90.769,32883.0
2015-10-12 10:50:00,96.12,96.16,96.02,96.06,50994.0,90.7784,90.8162,90.684,90.7218,50994.0
2015-10-12 10:55:00,96.07,96.13,96.07,96.1,19550.0,90.7312,90.7879,90.7312,90.7596,19550.0
2015-10-12 11:00:00,96.1,96.13,96.08,96.09,24976.0,90.7596,90.7879,90.7407,90.7501,24976.0
2015-10-12 11:05:00,96.11,96.14,96.07,96.11,31232.0,90.769,90.7973,90.7312,90.769,31232.0
2015-10-12 11:10:00,96.12,96.33,96.09,96.33,31637.0,90.7784,90.9768,90.7501,90.9768,31637.0
2015-10-12 11:15:00,96.32,96.38,96.27,96.36,20497.0,90.9673,91.024,90.9201,91.0051,20497.0
2015-10-12 11:20:00,96.38,96.42,96.35,96.39,26943.0,91.024,91.0618,90.9957,91.0334,26943.0
2015-10-12 11:25:00,96.39,96.41,96.33,96.34,53366.0,91.0334,91.0523,90.9768,90.9862,53366.0
2015-10-12 11:30:00,96.34,96.39,96.25,96.32,70640.0,90.9862,91.0334,90.9012,90.9673,70640.0
2015-10-12 11:35:00,96.32,96.45,96.32,96.41,56881.0,90.9673,91.0901,90.9673,91.0523,56881.0
2015-10-12 11:40:00,96.4,96.57,96.35,96.54,43558.0,91.0429,91.2034,90.9957,91.1751,43558.0
2015-10-12 11:45:00,96.54,96.58,96.51,96.56,13502.0,91.1751,91.2129,91.1468,91.194,13502.0
2015-10-12 11:50:00,96.56,96.6,96.54,96.59,20531.0,91.194,91.2318,91.1751,91.2223,20531.0
2015-10-12 11:55:00,96.59,96.7,96.58,96.69,28937.0,91.2223,91.3262,91.2129,91.3168,28937.0
2015-10-12 12:00:00,96.68,96.73,96.64,96.66,16796.0,91.3073,91.3545,91.2695,91.2884,16796.0
2015-10-12 12:05:00,96.65,96.67,96.59,96.65,12013.0,91.279,91.2979,91.2223,91.279,12013.0
2015-10-12 12:10:00,96.65,96.72,96.63,96.72,17575.0,91.279,91.3451,91.2601,91.3451,17575.0
2015-10-12 12:15:00,96.72,96.82,96.72,96.76,57701.0,91.3451,91.4395,91.3451,91.3829,57701.0
2015-10-12 12:20:00,96.76,96.79,96.72,96.77,16481.0,91.3829,91.4112,91.3451,91.3923,16481.0
2015-10-12 12:25:00,96.76,96.78,96.72,96.76,10527.0,91.3829,91.4018,91.3451,91.3829,10527.0
2015-10-12 12:30:00,96.77,96.77,96.68,96.75,19200.0,91.3923,91.3923,91.3073,91.3734,19200.0
2015-10-12 12:35:00,96.75,96.77,96.69,96.73,74797.0,91.3734,91.3923,91.3168,91.3545,74797.0
2015-10-12 12:40:00,96.74,96.74,96.65,96.66,18095.0,91.364,91.364,91.279,91.2884,18095.0
2015-10-12 12:45:00,96.67,96.7,96.62,96.62,18985.0,91.2979,91.3262,91.2507,91.2507,18985.0
2015-10-12 12:50:00,96.62,96.71,96.6,96.69,21907.0,91.2507,91.3357,91.2318,91.3168,21907.0
2015-10-12 12:55:00,96.68,96.73,96.66,96.71,14151.0,91.3073,91.3545,91.2884,91.3357,14151.0
2015-10-12 13:00:00,96.71,96.71,96.56,96.59,17137.0,91.3357,91.3357,91.194,91.2223,17137.0
2015-10-12 13:05:00,96.58,96.6,96.5,96.53,19856.0,91.2129,91.2318,91.1373,91.1657,19856.0
2015-10-12 13:10:00,96.55,96.61,96.52,96.55,11547.0,91.1846,91.2412,91.1562,91.1846,11547.0
2015-10-12 13:15:00,96.54,96.59,96.49,96.59,24262.0,91.1751,91.2223,91.1279,91.2223,24262.0
2015-10-12 13:20:00,96.58,96.65,96.58,96.64,23628.0,91.2129,91.279,91.2129,91.2695,23628.0
2015-10-12 13:25:00,96.64,96.68,96.63,96.66,15984.0,91.2695,91.3073,91.2601,91.2884,15984.0
2015-10-12 13:30:00,96.65,96.67,96.64,96.65,12346.0,91.279,91.2979,91.2695,91.279,12346.0
2015-10-12 13:35:00,96.66,96.68,96.62,96.66,11000.0,91.2884,91.3073,91.2507,91.2884,11000.0
2015-10-12 13:40:00,96.65,96.67,96.61,96.62,19858.0,91.279,91.2979,91.2412,91.2507,19858.0
2015-10-12 13:45:00,96.61,96.62,96.56,96.61,15304.0,91.2412,91.2507,91.194,91.2412,15304.0
2015-10-12 13:50:00,96.62,96.63,96.49,96.53,8547.0,91.2507,91.2601,91.1279,91.1657,8547.0
2015-10-12 13:55:00,96.53,96.57,96.51,96.56,7343.0,91.1657,91.2034,91.1468,91.194,7343.0
2015-10-12 14:00:00,96.56,96.59,96.54,96.59,11960.0,91.194,91.2223,91.1751,91.2223,11960.0
2015-10-12 14:05:00,96.6,96.66,96.58,96.66,13875.0,91.2318,91.2884,91.2129,91.2884,13875.0
2015-10-12 14:10:00,96.66,96.66,96.63,96.65,11989.0,91.2884,91.2884,91.2601,91.279,11989.0
2015-10-12 14:15:00,96.66,96.67,96.57,96.57,18529.0,91.2884,91.2979,91.2034,91.2034,18529.0
2015-10-12 14:20:00,96.56,96.58,96.54,96.57,25912.0,91.194,91.2129,91.1751,91.2034,25912.0
2015-10-12 14:25:00,96.58,96.59,96.54,96.54,12303.0,91.2129,91.2223,91.1751,91.1751,12303.0
2015-10-12 14:30:00,96.55,96.57,96.52,96.57,14355.0,91.1846,91.2034,91.1562,91.2034,14355.0
2015-10-12 14:35:00,96.57,96.58,96.55,96.56,12684.0,91.2034,91.2129,91.1846,91.194,12684.0
2015-10-12 14:40:00,96.56,96.56,96.51,96.55,42928.0,91.194,91.194,91.1468,91.1846,42928.0
2015-10-12 14:45:00,96.54,96.6,96.52,96.59,27491.0,91.1751,91.2318,91.1562,91.2223,27491.0
2015-10-12 14:50:00,96.59,96.62,96.59,96.61,15272.0,91.2223,91.2507,91.2223,91.2412,15272.0
2015-10-12 14:55:00,96.61,96.61,96.5,96.59,41366.0,91.2412,91.2412,91.1373,91.2223,41366.0
2015-10-12 15:00:00,96.59,96.6,96.51,96.52,18457.0,91.2223,91.2318,91.1468,91.1562,18457.0
2015-10-12 15:05:00,96.53,96.66,96.52,96.65,23962.0,91.1657,91.2884,91.1562,91.279,23962.0
2015-10-12 15:10:00,96.64,96.65,96.52,96.57,27119.0,91.2695,91.279,91.1562,91.2034,27119.0
2015-10-12 15:15:00,96.57,96.63,96.57,96.61,18460.0,91.2034,91.2601,91.2034,91.2412,18460.0
2015-10-12 15:20:00,96.63,96.65,96.57,96.61,21714.0,91.2601,91.279,91.2034,91.2412,21714.0
2015-10-12 15:25:00,96.62,96.65,96.61,96.63,25659.0,91.2507,91.279,91.2412,91.2601,25659.0
2015-10-12 15:30:00,96.62,96.7,96.61,96.7,50017.0,91.2507,91.3262,91.2412,91.3262,50017.0
2015-10-12 15:35:00,96.71,96.8,96.68,96.8,28517.0,91.3357,91.4207,91.3073,91.4207,28517.0
2015-10-12 15:40:00,96.8,96.81,96.7,96.7,47940.0,91.4207,91.4301,91.3262,91.3262,47940.0
2015-10-12 15:45:00,96.7,96.7,96.58,96.59,50481.0,91.3262,91.3262,91.2129,91.2223,50481.0
2015-10-12 15:50:00,96.59,96.68,96.56,96.65,102262.0,91.2223,91.3073,91.194,91.279,102262.0
2015-10-12 15:55:00,96.65,96.68,96.58,96.67,140693.0,91.279,91.3073,91.2129,91.2979,140693.0
2015-10-13 09:30:00,96.32,96.39,96.12,96.14,51247.0,90.9673,91.0334,90.7784,90.7973,51247.0
2015-10-13 09:35:00,96.16,96.16,95.93,96.05,54875.0,90.8162,90.8162,90.599,90.7123,54875.0
2015-10-13 09:40:00,96.06,96.15,96.0,96.06,44620.0,90.7218,90.8068,90.6651,90.7218,44620.0
2015-10-13 09:45:00,96.06,96.07,95.94,95.94,23731.0,90.7218,90.7312,90.6084,90.6084,23731.0
2015-10-13 09:50:00,95.96,96.08,95.89,95.99,32150.0,90.6273,90.7407,90.5612,90.6557,32150.0
2015-10-13 09:55:00,96.0,96.07,95.96,96.07,23326.0,90.6651,90.7312,90.6273,90.7312,23326.0
2015-10-13 10:00:00,96.05,96.13,96.01,96.1,28738.0,90.7123,90.7879,90.6746,90.7596,28738.0
2015-10-13 10:05:00,96.1,96.16,96.07,96.16,27714.0,90.7596,90.8162,90.7312,90.8162,27714.0
2015-10-13 10:10:00,96.18,96.25,96.13,96.13,39632.0,90.8351,90.9012,90.7879,90.7879,39632.0
2015-10-13 10:15:00,96.14,96.14,96.08,96.11,23773.0,90.7973,90.7973,90.7407,90.769,23773.0
2015-10-13 10:20:00,96.12,96.2,96.12,96.18,28478.0,90.7784,90.854,90.7784,90.8351,28478.0
2015-10-13 10:25:00,96.17,96.38,96.17,96.34,17899.0,90.8257,91.024,90.8257,90.9862,17899.0
2015-10-13 10:30:00,96.34,96.4,96.26,96.26,22633.0,90.9862,91.0429,90.9107,90.9107,22633.0
2015-10-13 10:35:00,96.27,96.34,96.26,96.26,18309.0,90.9201,90.9862,90.9107,90.9107,18309.0
2015-10-13 10:40:00,96.27,96.31,96.25,96.27,14623.0,90.9201,90.9579,90.9012,90.9201,14623.0
2015-10-13 10:45:00,96.27,96.32,96.23,96.23,20068.0,90.9201,90.9673,90.8823,90.8823,20068.0
2015-10-13 10:50:00,96.23,96.32,96.22,96.3,15355.0,90.8823,90.9673,90.8729,90.9484,15355.0
2015-10-13 10:55:00,96.3,96.53,96.3,96.53,38550.0,90.9484,91.1657,90.9484,91.1657,38550.0
2015-10-13 11:00:00,96.52,96.56,96.48,96.52,32553.0,91.1562,91.194,91.1184,91.1562,32553.0
2015-10-13 11:05:00,96.53,96.58,96.52,96.56,20137.0,91.1657,91.2129,91.1562,91.194,20137.0
2015-10-13 11:10:00,96.55,96.62,96.52,96.53,39233.0,91.1846,91.2507,91.1562,91.1657,39233.0
2015-10-13 11:15:00,96.55,96.61,96.54,96.56,21821.0,91.1846,91.2412,91.1751,91.194,21821.0
2015-10-13 11:20:00,96.56,96.64,96.56,96.6,22388.0,91.194,91.2695,91.194,91.2318,22388.0
2015-10-13 11:25:00,96.6,96.61,96.55,96.58,21942.0,91.2318,91.2412,91.1846,91.2129,21942.0
2015-10-13 11:30:00,96.57,96.61,96.49,96.51,24638.0,91.2034,91.2412,91.1279,91.1468,24638.0
2015-10-13 11:35:00,96.5,96.61,96.43,96.61,17213.0,91.1373,91.2412,91.0712,91.2412,17213.0
2015-10-13 11:40:00,96.61,96.62,96.5,96.59,23726.0,91.2412,91.2507,91.1373,91.2223,23726.0
2015-10-13 11:45:00,96.6,96.63,96.53,96.55,14346.0,91.2318,91.2601,91.1657,91.1846,14346.0
2015-10-13 11:50:00,96.55,96.56,96.46,96.51,14807.0,91.1846,91.194,91.0996,91.1468,14807.0
2015-10-13 11:55:00,96.53,96.59,96.51,96.51,10342.0,91.1657,91.2223,91.1468,91.1468,10342.0
2015-10-13 12:00:00,96.51,96.6,96.5,96.6,18776.0,91.1468,91.2318,91.1373,91.2318,18776.0
2015-10-13 12:05:00,96.6,96.61,96.52,96.54,15805.0,91.2318,91.2412,91.1562,91.1751,15805.0
2015-10-13 12:10:00,96.52,96.57,96.45,96.56,16351.0,91.1562,91.2034,91.0901,91.194,16351.0
2015-10-13 12:15:00,96.56,96.62,96.53,96.55,13634.0,91.194,91.2507,91.1657,91.1846,13634.0
2015-10-13 12:20:00,96.53,96.66,96.51,96.65,14429.0,91.1657,91.2884,91.1468,91.279,14429.0
2015-10-13 12:25:00,96.64,96.67,96.6,96.6,16311.0,91.2695,91.2979,91.2318,91.2318,16311.0
2015-10-13 12:30:00,96.61,96.67,96.61,96.66,12013.0,91.2412,91.2979,91.2412,91.2884,12013.0
2015-10-13 12:35:00,96.66,96.68,96.58,96.6,13707.0,91.2884,91.3073,91.2129,91.2318,13707.0
2015-10-13 12:40:00,96.61,96.61,96.54,96.54,12077.0,91.2412,91.2412,91.1751,91.1751,12077.0
2015-10-13 12:45:00,96.54,96.54,96.41,96.43,18281.0,91.1751,91.1751,91.0523,91.0712,18281.0
2015-10-13 12:50:00,96.42,96.47,96.38,96.47,12503.0,91.0618,91.109,91.024,91.109,12503.0
2015-10-13 12:55:00,96.46,96.46,96.3,96.31,11443.0,91.0996,91.0996,90.9484,90.9579,11443.0
2015-10-13 13:00:00,96.31,96.33,96.26,96.29,12892.0,90.9579,90.9768,90.9107,90.939,12892.0
2015-10-13 13:05:00,96.3,96.3,96.21,96.21,15115.0,90.9484,90.9484,90.8634,90.8634,15115.0
2015-10-13 13:10:00,96.2,96.26,96.19,96.26,10371.0,90.854,90.9107,90.8446,90.9107,10371.0
2015-10-13 13:15:00,96.26,96.41,96.26,96.4,12408.0,90.9107,91.0523,90.9107,91.0429,12408.0
2015-10-13 13:20:00,96.39,96.39,96.3,96.32,18682.0,91.0334,91.0334,90.9484,90.9673,18682.0
2015-10-13 13:25:00,96.31,96.35,96.27,96.34,22439.0,90.9579,90.9957,90.9201,90.9862,22439.0
2015-10-13 13:30:00,96.34,96.35,96.21,96.23,13282.0,90.9862,90.9957,90.8634,90.8823,13282.0
2015-10-13 13:35:00,96.22,96.28,96.11,96.25,13512.0,90.8729,90.9296,90.769,90.9012,13512.0
2015-10-13 13:40:00,96.28,96.34,96.23,96.3,12559.0,90.9296,90.9862,90.8823,90.9484,12559.0
2015-10-13 13:45:00,96.26,96.4,96.25,96.4,19709.0,90.9107,91.0429,90.9012,91.0429,19709.0
2015-10-13 13:50:00,96.38,96.43,96.34,96.35,12946.0,91.024,91.0712,90.9862,90.9957,12946.0
2015-10-13 13:55:00,96.36,96.38,96.27,96.35,22985.0,91.0051,91.024,90.9201,90.9957,22985.0
2015-10-13 14:00:00,96.38,96.4,96.27,96.38,13945.0,91.024,91.0429,90.9201,91.024,13945.0
2015-10-13 14:05:00,96.38,96.39,96.29,96.31,14968.0,91.024,91.0334,90.939,90.9579,14968.0
2015-10-13 14:10:00,96.32,96.39,96.32,96.38,11525.0,90.9673,91.0334,90.9673,91.024,11525.0
2015-10-13 14:15:00,96.38,96.39,96.3,96.31,10424.0,91.024,91.0334,90.9484,90.9579,10424.0
2015-10-13 14:20:00,96.32,96.35,96.25,96.25,9647.0,90.9673,90.9957,90.9012,90.9012,9647.0
2015-10-13 14:25:00,96.25,96.27,96.2,96.27,9759.0,90.9012,90.9201,90.854,90.9201,9759.0
2015-10-13 14:30:00,96.26,96.28,96.17,96.25,15292.0,90.9107,90.9296,90.8257,90.9012,15292.0
2015-10-13 14:35:00,96.25,96.29,96.23,96.28,18525.0,90.9012,90.939,90.8823,90.9296,18525.0
2015-10-13 14:40:00,96.28,96.32,96.22,96.3,31830.0,90.9296,90.9673,90.8729,90.9484,31830.0
2015-10-13 14:45:00,96.3,96.43,96.3,96.37,17336.0,90.9484,91.0712,90.9484,91.0146,17336.0
2015-10-13 14:50:00,96.37,96.37,96.27,96.28,37861.0,91.0146,91.0146,90.9201,90.9296,37861.0
2015-10-13 14:55:00,96.29,96.31,96.27,96.29,28127.0,90.939,90.9579,90.9201,90.939,28127.0
2015-10-13 15:00:00,96.29,96.29,96.22,96.25,18415.0,90.939,90.939,90.8729,90.9012,18415.0
2015-10-13 15:05:00,96.25,96.25,96.15,96.17,19696.0,90.9012,90.9012,90.8068,90.8257,19696.0
2015-10-13 15:10:00,96.17,96.24,96.11,96.18,29198.0,90.8257,90.8918,90.769,90.8351,29198.0
2015-10-13 15:15:00,96.18,96.2,96.13,96.16,47789.0,90.8351,90.854,90.7879,90.8162,47789.0
2015-10-13 15:20:00,96.15,96.17,96.08,96.09,53369.0,90.8068,90.8257,90.7407,90.7501,53369.0
2015-10-13 15:25:00,96.1,96.12,96.0,96.11,27474.0,90.7596,90.7784,90.6651,90.769,27474.0
2015-10-13 15:30:00,96.11,96.17,96.05,96.07,35473.0,90.769,90.8257,90.7123,90.7312,35473.0
2015-10-13 15:35:00,96.08,96.09,95.97,95.99,34203.0,90.7407,90.7501,90.6368,90.6557,34203.0
2015-10-13 15:40:00,95.99,96.02,95.94,95.96,51192.0,90.6557,90.684,90.6084,90.6273,51192.0
2015-10-13 15:45:00,95.96,96.04,95.95,95.97,44813.0,90.6273,90.7029,90.6179,90.6368,44813.0
2015-10-13 15:50:00,95.97,96.02,95.88,95.91,90034.0,90.6368,90.684,90.5518,90.5801,90034.0
2015-10-13 15:55:00,95.91,95.98,95.88,95.94,180797.0,90.5801,90.6462,90.5518,90.6084,180797.0
2015-10-14 09:30:00,95.71,95.98,95.6,95.89,48477.0,90.3912,90.6462,90.2873,90.5612,48477.0
2015-10-14 09:35:00,95.9,95.96,95.64,95.82,37319.0,90.5707,90.6273,90.3251,90.4951,37319.0
2015-10-14 09:40:00,95.83,96.03,95.83,96.03,29133.0,90.5046,90.6934,90.5046,90.6934,29133.0
2015-10-14 09:45:00,96.05,96.18,96.03,96.12,31996.0,90.7123,90.8351,90.6934,90.7784,31996.0
2015-10-14 09:50:00,96.12,96.18,96.07,96.15,60486.0,90.7784,90.8351,90.7312,90.8068,60486.0
2015-10-14 09:55:00,96.15,96.19,96.09,96.09,42128.0,90.8068,90.8446,90.7501,90.7501,42128.0
2015-10-14 10:00:00,96.07,96.11,96.0,96.0,17072.0,90.7312,90.769,90.6651,90.6651,17072.0
2015-10-14 10:05:00,96.0,96.06,95.96,96.01,30401.0,90.6651,90.7218,90.6273,90.6746,30401.0
2015-10-14 10:10:00,96.01,96.01,95.92,95.93,17459.0,90.6746,90.6746,90.5896,90.599,17459.0
2015-10-14 10:15:00,95.91,95.91,95.75,95.75,18075.0,90.5801,90.5801,90.429,90.429,18075.0
2015-10-14 10:20:00,95.76,95.77,95.69,95.76,34319.0,90.4385,90.4479,90.3723,90.4385,34319.0
2015-10-14 10:25:00,95.76,95.78,95.67,95.73,22959.0,90.4385,90.4573,90.3535,90.4101,22959.0
2015-10-14 10:30:00,95.72,95.73,95.57,95.61,28274.0,90.4007,90.4101,90.259,90.2968,28274.0
2015-10-14 10:35:00,95.63,95.64,95.5,95.55,18677.0,90.3157,90.3251,90.1929,90.2401,18677.0
2015-10-14 10:40:00,95.57,95.63,95.52,95.55,23380.0,90.259,90.3157,90.2118,90.2401,23380.0
2015-10-14 10:45:00,95.55,95.58,95.41,95.41,45315.0,90.2401,90.2685,90.1079,90.1079,45315.0
2015-10-14 10:50:00,95.41,95.41,95.2,95.23,102011.0,90.1079,90.1079,89.9096,89.9379,102011.0
2015-10-14 10:55:00,95.23,95.31,95.2,95.21,35749.0,89.9379,90.0135,89.9096,89.919,35749.0
2015-10-14 11:00:00,95.22,95.24,95.05,95.24,63911.0,89.9285,89.9473,89.7679,89.9473,63911.0
2015-10-14 11:05:00,95.25,95.28,95.21,95.22,21295.0,89.9568,89.9851,89.919,89.9285,21295.0
2015-10-14 11:10:00,95.21,95.22,95.11,95.12,36524.0,89.919,89.9285,89.8246,89.834,36524.0
2015-10-14 11:15:00,95.11,95.14,95.05,95.06,15620.0,89.8246,89.8529,89.7679,89.7774,15620.0
2015-10-14 11:20:00,95.06,95.15,95.05,95.14,12445.0,89.7774,89.8624,89.7679,89.8529,12445.0
2015-10-14 11:25:00,95.14,95.19,95.11,95.13,35833.0,89.8529,89.9001,89.8246,89.8435,35833.0
2015-10-14 11:30:00,95.12,95.15,95.06,95.13,19270.0,89.834,89.8624,89.7774,89.8435,19270.0
2015-10-14 11:35:00,95.14,95.28,95.11,95.28,20523.0,89.8529,89.9851,89.8246,89.9851,20523.0
2015-10-14 11:40:00,95.28,95.31,95.25,95.29,30563.0,89.9851,90.0135,89.9568,89.9946,30563.0
2015-10-14 11:45:00,95.3,95.3,95.15,95.15,38095.0,90.004,90.004,89.8624,89.8624,38095.0
2015-10-14 11:50:00,95.15,95.26,95.15,95.18,27597.0,89.8624,89.9662,89.8624,89.8907,27597.0
2015-10-14 11:55:00,95.17,95.24,95.15,95.21,29049.0,89.8812,89.9473,89.8624,89.919,29049.0
2015-10-14 12:00:00,95.21,95.3,95.2,95.27,11537.0,89.919,90.004,89.9096,89.9757,11537.0
2015-10-14 12:05:00,95.24,95.24,95.11,95.11,13854.0,89.9473,89.9473,89.8246,89.8246,13854.0
2015-10-14 12:10:00,95.1,95.2,95.09,95.19,4652.0,89.8151,89.9096,89.8057,89.9001,4652.0
2015-10-14 12:15:00,95.18,95.26,95.18,95.26,5720.0,89.8907,89.9662,89.8907,89.9662,5720.0
2015-10-14 12:20:00,95.27,95.4,95.26,95.37,16406.0,89.9757,90.0985,89.9662,90.0701,16406.0
2015-10-14 12:25:00,95.39,95.44,95.39,95.41,8341.0,90.089,90.1362,90.089,90.1079,8341.0
2015-10-14 12:30:00,95.43,95.63,95.41,95.63,24315.0,90.1268,90.3157,90.1079,90.3157,24315.0
2015-10-14 12:35:00,95.61,95.63,95.55,95.6,9622.0,90.2968,90.3157,90.2401,90.2873,9622.0
2015-10-14 12:40:00,95.59,95.75,95.58,95.74,13638.0,90.2779,90.429,90.2685,90.4196,13638.0
2015-10-14 12:45:00,95.73,95.83,95.72,95.79,12768.0,90.4101,90.5046,90.4007,90.4668,12768.0
2015-10-14 12:50:00,95.8,95.92,95.8,95.91,11243.0,90.4762,90.5896,90.4762,90.5801,11243.0
2015-10-14 12:55:00,95.91,95.91,95.79,95.81,6028.0,90.5801,90.5801,90.4668,90.4857,6028.0
2015-10-14 13:00:00,95.82,95.88,95.72,95.72,6168.0,90.4951,90.5518,90.4007,90.4007,6168.0
2015-10-14 13:05:00,95.7,95.8,95.7,95.79,6032.0,90.3818,90.4762,90.3818,90.4668,6032.0
2015-10-14 13:10:00,95.8,95.82,95.73,95.81,17341.0,90.4762,90.4951,90.4101,90.4857,17341.0
2015-10-14 13:15:00,95.8,95.82,95.67,95.71,8105.0,90.4762,90.4951,90.3535,90.3912,8105.0
2015-10-14 13:20:00,95.71,95.73,95.59,95.6,9892.0,90.3912,90.4101,90.2779,90.2873,9892.0
2015-10-14 13:25:00,95.58,95.59,95.52,95.57,8388.0,90.2685,90.2779,90.2118,90.259,8388.0
2015-10-14 13:30:00,95.54,95.66,95.51,95.62,13091.0,90.2307,90.344,90.2023,90.3062,13091.0
2015-10-14 13:35:00,95.64,95.68,95.57,95.59,12544.0,90.3251,90.3629,90.259,90.2779,12544.0
2015-10-14 13:40:00,95.57,95.6,95.51,95.6,8609.0,90.259,90.2873,90.2023,90.2873,8609.0
2015-10-14 13:45:00,95.6,95.62,95.5,95.53,18927.0,90.2873,90.3062,90.1929,90.2212,18927.0
2015-10-14 13:50:00,95.5,95.58,95.43,95.51,15315.0,90.1929,90.2685,90.1268,90.2023,15315.0
2015-10-14 13:55:00,95.51,95.57,95.45,95.56,7254.0,90.2023,90.259,90.1457,90.2496,7254.0
2015-10-14 14:00:00,95.57,95.63,95.42,95.42,28825.0,90.259,90.3157,90.1173,90.1173,28825.0
2015-10-14 14:05:00,95.41,95.48,95.2,95.28,18021.0,90.1079,90.174,89.9096,89.9851,18021.0
2015-10-14 14:10:00,95.28,95.39,95.2,95.38,18718.0,89.9851,90.089,89.9096,90.0796,18718.0
2015-10-14 14:15:00,95.36,95.36,95.13,95.15,18289.0,90.0607,90.0607,89.8435,89.8624,18289.0
2015-10-14 14:20:00,95.15,95.29,95.13,95.22,31277.0,89.8624,89.9946,89.8435,89.9285,31277.0
2015-10-14 14:25:00,95.19,95.25,95.11,95.12,54697.0,89.9001,89.9568,89.8246,89.834,54697.0
2015-10-14 14:30:00,95.1,95.2,95.04,95.06,26410.0,89.8151,89.9096,89.7585,89.7774,26410.0
2015-10-14 14:35:00,95.06,95.17,95.05,95.12,26367.0,89.7774,89.8812,89.7679,89.834,26367.0
2015-10-14 14:40:00,95.13,95.13,95.01,95.01,24042.0,89.8435,89.8435,89.7301,89.7301,24042.0
2015-10-14 14:45:00,95.01,95.02,94.93,94.97,35019.0,89.7301,89.7396,89.6546,89.6924,35019.0
2015-10-14 14:50:00,94.97,95.02,94.9,94.99,23033.0,89.6924,89.7396,89.6262,89.7112,23033.0
2015-10-14 14:55:00,94.99,95.02,94.94,94.99,23891.0,89.7112,89.7396,89.664,89.7112,23891.0
2015-10-14 15:00:00,94.99,95.07,94.99,95.06,23877.0,89.7112,89.7868,89.7112,89.7774,23877.0
2015-10-14 15:05:00,95.05,95.08,95.01,95.06,33226.0,89.7679,89.7962,89.7301,89.7774,33226.0
2015-10-14 15:10:00,95.05,95.12,95.04,95.05,35720.0,89.7679,89.834,89.7585,89.7679,35720.0
2015-10-14 15:15:00,95.05,95.05,94.92,94.92,66512.0,89.7679,89.7679,89.6451,89.6451,66512.0
2015-10-14 15:20:00,94.92,94.96,94.79,94.93,38901.0,89.6451,89.6829,89.5224,89.6546,38901.0
2015-10-14 15:25:00,94.92,95.01,94.85,95.01,54080.0,89.6451,89.7301,89.579,89.7301,54080.0
2015-10-14 15:30:00,95.01,95.13,95.0,95.03,92583.0,89.7301,89.8435,89.7207,89.749,92583.0
2015-10-14 15:35:00,95.02,95.05,94.99,95.01,70252.0,89.7396,89.7679,89.7112,89.7301,70252.0
2015-10-14 15:40:00,95.0,95.04,94.89,94.9,101461.0,89.7207,89.7585,89.6168,89.6262,101461.0
2015-10-14 15:45:00,94.9,95.02,94.85,94.94,76380.0,89.6262,89.7396,89.579,89.664,76380.0
2015-10-14 15:50:00,94.93,94.96,94.82,94.84,94291.0,89.6546,89.6829,89.5507,89.5696,94291.0
2015-10-14 15:55:00,94.86,95.06,94.83,95.0,162959.0,89.5885,89.7774,89.5601,89.7207,162959.0
2015-10-15 09:30:00,95.96,95.97,95.52,95.65,137004.0,90.6273,90.6368,90.2118,90.3346,137004.0
2015-10-15 09:35:00,95.7,95.95,95.7,95.88,31264.0,90.3818,90.6179,90.3818,90.5518,31264.0
2015-10-15 09:40:00,95.9,96.23,95.88,96.23,36548.0,90.5707,90.8823,90.5518,90.8823,36548.0
2015-10-15 09:45:00,96.25,96.35,95.92,95.97,61860.0,90.9012,90.9957,90.5896,90.6368,61860.0
2015-10-15 09:50:00,95.99,96.0,95.65,95.75,19684.0,90.6557,90.6651,90.3346,90.429,19684.0
2015-10-15 09:55:00,95.78,95.82,95.63,95.65,14443.0,90.4573,90.4951,90.3157,90.3346,14443.0
2015-10-15 10:00:00,95.66,95.82,95.55,95.61,21431.0,90.344,90.4951,90.2401,90.2968,21431.0
2015-10-15 10:05:00,95.62,95.7,95.6,95.68,18883.0,90.3062,90.3818,90.2873,90.3629,18883.0
2015-10-15 10:10:00,95.69,95.86,95.67,95.74,41675.0,90.3723,90.5329,90.3535,90.4196,41675.0
2015-10-15 10:15:00,95.75,95.78,95.67,95.68,14782.0,90.429,90.4573,90.3535,90.3629,14782.0
2015-10-15 10:20:00,95.7,95.75,95.62,95.68,24038.0,90.3818,90.429,90.3062,90.3629,24038.0
2015-10-15 10:25:00,95.67,95.68,95.56,95.64,27282.0,90.3535,90.3629,90.2496,90.3251,27282.0
2015-10-15 10:30:00,95.64,95.73,95.55,95.69,20068.0,90.3251,90.4101,90.2401,90.3723,20068.0
2015-10-15 10:35:00,95.7,95.92,95.67,95.89,44190.0,90.3818,90.5896,90.3535,90.5612,44190.0
2015-10-15 10:40:00,95.88,96.03,95.86,96.02,16095.0,90.5518,90.6934,90.5329,90.684,16095.0
2015-10-15 10:45:00,96.02,96.13,95.91,96.13,23078.0,90.684,90.7879,90.5801,90.7879,23078.0
2015-10-15 10:50:00,96.12,96.16,96.03,96.03,20864.0,90.7784,90.8162,90.6934,90.6934,20864.0
2015-10-15 10:55:00,96.03,96.07,96.0,96.01,10473.0,90.6934,90.7312,90.6651,90.6746,10473.0
2015-10-15 11:00:00,96.01,96.18,95.98,96.15,15986.0,90.6746,90.8351,90.6462,90.8068,15986.0
2015-10-15 11:05:00,96.15,96.17,96.09,96.15,14999.0,90.8068,90.8257,90.7501,90.8068,14999.0
2015-10-15 11:10:00,96.16,96.19,96.08,96.09,17402.0,90.8162,90.8446,90.7407,90.7501,17402.0
2015-10-15 11:15:00,96.1,96.13,96.04,96.1,24397.0,90.7596,90.7879,90.7029,90.7596,24397.0
2015-10-15 11:20:00,96.08,96.17,96.07,96.13,29267.0,90.7407,90.8257,90.7312,90.7879,29267.0
2015-10-15 11:25:00,96.11,96.17,96.08,96.13,24156.0,90.769,90.8257,90.7407,90.7879,24156.0
2015-10-15 11:30:00,96.12,96.18,96.11,96.14,24100.0,90.7784,90.8351,90.769,90.7973,24100.0
2015-10-15 11:35:00,96.17,96.23,96.13,96.13,17551.0,90.8257,90.8823,90.7879,90.7879,17551.0
2015-10-15 11:40:00,96.1,96.13,96.01,96.01,36150.0,90.7596,90.7879,90.6746,90.6746,36150.0
2015-10-15 11:45:00,96.0,96.05,95.96,95.96,11935.0,90.6651,90.7123,90.6273,90.6273,11935.0
2015-10-15 11:50:00,95.95,95.96,95.87,95.94,15903.0,90.6179,90.6273,90.5423,90.6084,15903.0
2015-10-15 11:55:00,95.92,95.92,95.76,95.89,21070.0,90.5896,90.5896,90.4385,90.5612,21070.0
2015-10-15 12:00:00,95.87,96.0,95.84,95.99,14669.0,90.5423,90.6651,90.514,90.6557,14669.0
2015-10-15 12:05:00,95.95,95.99,95.93,95.95,9861.0,90.6179,90.6557,90.599,90.6179,9861.0
2015-10-15 12:10:00,95.96,95.97,95.88,95.9,13373.0,90.6273,90.6368,90.5518,90.5707,13373.0
2015-10-15 12:15:00,95.89,95.95,95.88,95.95,12390.0,90.5612,90.6179,90.5518,90.6179,12390.0
2015-10-15 12:20:00,95.96,96.08,95.91,96.03,14021.0,90.6273,90.7407,90.5801,90.6934,14021.0
2015-10-15 12:25:00,96.05,96.11,96.02,96.09,14151.0,90.7123,90.769,90.684,90.7501,14151.0
2015-10-15 12:30:00,96.1,96.13,96.04,96.07,8861.0,90.7596,90.7879,90.7029,90.7312,8861.0
2015-10-15 12:35:00,96.07,96.14,96.07,96.12,13873.0,90.7312,90.7973,90.7312,90.7784,13873.0
2015-10-15 12:40:00,96.12,96.23,96.09,96.22,16033.0,90.7784,90.8823,90.7501,90.8729,16033.0
2015-10-15 12:45:00,96.23,96.23,96.17,96.2,10506.0,90.8823,90.8823,90.8257,90.854,10506.0
2015-10-15 12:50:00,96.21,96.24,96.1,96.19,22231.0,90.8634,90.8918,90.7596,90.8446,22231.0
2015-10-15 12:55:00,96.21,96.23,96.13,96.16,11292.0,90.8634,90.8823,90.7879,90.8162,11292.0
2015-10-15 13:00:00,96.15,96.23,96.11,96.2,13464.0,90.8068,90.8823,90.769,90.854,13464.0
2015-10-15 13:05:00,96.22,96.42,96.22,96.33,36525.0,90.8729,91.0618,90.8729,90.9768,36525.0
2015-10-15 13:10:00,96.33,96.41,96.33,96.39,15893.0,90.9768,91.0523,90.9768,91.0334,15893.0
2015-10-15 13:15:00,96.4,96.49,96.37,96.45,23292.0,91.0429,91.1279,91.0146,91.0901,23292.0
2015-10-15 13:20:00,96.43,96.47,96.39,96.43,10640.0,91.0712,91.109,91.0334,91.0712,10640.0
2015-10-15 13:25:00,96.45,96.55,96.44,96.45,34496.0,91.0901,91.1846,91.0807,91.0901,34496.0
2015-10-15 13:30:00,96.43,96.44,96.34,96.4,42916.0,91.0712,91.0807,90.9862,91.0429,42916.0
2015-10-15 13:35:00,96.41,96.54,96.41,96.53,18635.0,91.0523,91.1751,91.0523,91.1657,18635.0
2015-10-15 13:40:00,96.52,96.54,96.48,96.51,12602.0,91.1562,91.1751,91.1184,91.1468,12602.0
2015-10-15 13:45:00,96.5,96.55,96.49,96.51,16249.0,91.1373,91.1846,91.1279,91.1468,16249.0
2015-10-15 13:50:00,96.52,96.61,96.48,96.61,33872.0,91.1562,91.2412,91.1184,91.2412,33872.0
2015-10-15 13:55:00,96.61,96.71,96.57,96.62,25490.0,91.2412,91.3357,91.2034,91.2507,25490.0
2015-10-15 14:00:00,96.61,96.72,96.61,96.71,18007.0,91.2412,91.3451,91.2412,91.3357,18007.0
2015-10-15 14:05:00,96.73,96.75,96.58,96.64,55749.0,91.3545,91.3734,91.2129,91.2695,55749.0
2015-10-15 14:10:00,96.64,96.79,96.63,96.69,17994.0,91.2695,91.4112,91.2601,91.3168,17994.0
2015-10-15 14:15:00,96.72,96.73,96.66,96.72,13968.0,91.3451,91.3545,91.2884,91.3451,13968.0
2015-10-15 14:20:00,96.71,96.74,96.64,96.66,26789.0,91.3357,91.364,91.2695,91.2884,26789.0
2015-10-15 14:25:00,96.66,96.67,96.61,96.64,31995.0,91.2884,91.2979,91.2412,91.2695,31995.0
2015-10-15 14:30:00,96.65,96.68,96.61,96.66,14381.0,91.279,91.3073,91.2412,91.2884,14381.0
2015-10-15 14:35:00,96.67,96.78,96.64,96.77,26583.0,91.2979,91.4018,91.2695,91.3923,26583.0
2015-10-15 14:40:00,96.78,96.89,96.74,96.88,30588.0,91.4018,91.5057,91.364,91.4962,30588.0
2015-10-15 14:45:00,96.87,96.89,96.76,96.8,25300.0,91.4868,91.5057,91.3829,91.4207,25300.0
2015-10-15 14:50:00,96.81,96.83,96.73,96.81,60323.0,91.4301,91.449,91.3545,91.4301,60323.0
2015-10-15 14:55:00,96.81,96.84,96.77,96.81,42079.0,91.4301,91.4584,91.3923,91.4301,42079.0
2015-10-15 15:00:00,96.81,96.98,96.77,96.98,34835.0,91.4301,91.5907,91.3923,91.5907,34835.0
2015-10-15 15:05:00,96.98,96.99,96.8,96.8,17477.0,91.5907,91.6001,91.4207,91.4207,17477.0
2015-10-15 15:10:00,96.82,96.85,96.77,96.83,28073.0,91.4395,91.4679,91.3923,91.449,28073.0
2015-10-15 15:15:00,96.83,96.89,96.81,96.83,24498.0,91.449,91.5057,91.4301,91.449,24498.0
2015-10-15 15:20:00,96.83,97.06,96.83,97.06,97713.0,91.449,91.6662,91.449,91.6662,97713.0
2015-10-15 15:25:00,97.06,97.07,96.97,97.02,39321.0,91.6662,91.6757,91.5812,91.6284,39321.0
2015-10-15 15:30:00,97.02,97.06,96.99,97.02,46657.0,91.6284,91.6662,91.6001,91.6284,46657.0
2015-10-15 15:35:00,97.03,97.05,96.98,96.99,54776.0,91.6379,91.6568,91.5907,91.6001,54776.0
2015-10-15 15:40:00,97.0,97.01,96.88,97.0,40273.0,91.6095,91.619,91.4962,91.6095,40273.0
2015-10-15 15:45:00,97.0,97.05,96.97,96.98,63894.0,91.6095,91.6568,91.5812,91.5907,63894.0
2015-10-15 15:50:00,96.99,97.12,96.99,97.1,77018.0,91.6001,91.7229,91.6001,91.704,77018.0
2015-10-15 15:55:00,97.11,97.15,97.09,97.14,140024.0,91.7134,91.7512,91.6945,91.7418,140024.0
2015-10-16 09:30:00,97.37,97.52,97.03,97.08,331945.0,91.959,92.1006,91.6379,91.6851,331945.0
2015-10-16 09:35:00,97.09,97.09,96.66,97.01,72110.0,91.6945,91.6945,91.2884,91.619,72110.0
2015-10-16 09:40:00,97.11,97.16,96.95,96.98,32916.0,91.7134,91.7607,91.5623,91.5907,32916.0
2015-10-16 09:45:00,96.99,97.33,96.99,97.3,52132.0,91.6001,91.9212,91.6001,91.8929,52132.0
2015-10-16 09:50:00,97.31,97.31,97.06,97.1,28285.0,91.9023,91.9023,91.6662,91.704,28285.0
2015-10-16 09:55:00,97.1,97.2,97.06,97.2,11844.0,91.704,91.7984,91.6662,91.7984,11844.0
2015-10-16 10:00:00,97.2,97.24,97.11,97.16,27384.0,91.7984,91.8362,91.7134,91.7607,27384.0
2015-10-16 10:05:00,97.18,97.33,97.06,97.14,90779.0,91.7795,91.9212,91.6662,91.7418,90779.0
2015-10-16 10:10:00,97.14,97.24,97.13,97.21,45705.0,91.7418,91.8362,91.7323,91.8079,45705.0
2015-10-16 10:15:00,97.2,97.37,97.2,97.32,44444.0,91.7984,91.959,91.7984,91.9118,44444.0
2015-10-16 10:20:00,97.32,97.34,97.23,97.25,17646.0,91.9118,91.9306,91.8268,91.8456,17646.0
2015-10-16 10:25:00,97.27,97.38,97.16,97.36,67428.0,91.8645,91.9684,91.7607,91.9495,67428.0
2015-10-16 10:30:00,97.36,97.36,97.26,97.32,13866.0,91.9495,91.9495,91.8551,91.9118,13866.0
2015-10-16 10:35:00,97.3,97.35,97.27,97.32,25716.0,91.8929,91.9401,91.8645,91.9118,25716.0
2015-10-16 10:40:00,97.33,97.33,97.18,97.18,28675.0,91.9212,91.9212,91.7795,91.7795,28675.0
2015-10-16 10:45:00,97.17,97.23,97.14,97.16,14999.0,91.7701,91.8268,91.7418,91.7607,14999.0
2015-10-16 10:50:00,97.15,97.2,97.07,97.2,22164.0,91.7512,91.7984,91.6757,91.7984,22164.0
2015-10-16 10:55:00,97.19,97.2,97.11,97.14,15002.0,91.789,91.7984,91.7134,91.7418,15002.0
2015-10-16 11:00:00,97.16,97.2,97.13,97.14,7087.0,91.7607,91.7984,91.7323,91.7418,7087.0
2015-10-16 11:05:00,97.14,97.22,97.08,97.18,21396.0,91.7418,91.8173,91.6851,91.7795,21396.0
2015-10-16 11:10:00,97.2,97.26,97.18,97.19,10020.0,91.7984,91.8551,91.7795,91.789,10020.0
2015-10-16 11:15:00,97.19,97.32,97.19,97.29,16271.0,91.789,91.9118,91.789,91.8834,16271.0
2015-10-16 11:20:00,97.29,97.3,97.24,97.25,12822.0,91.8834,91.8929,91.8362,91.8456,12822.0
2015-10-16 11:25:00,97.26,97.28,97.19,97.2,13663.0,91.8551,91.874,91.789,91.7984,13663.0
2015-10-16 11:30:00,97.21,97.3,97.21,97.29,38714.0,91.8079,91.8929,91.8079,91.8834,38714.0
2015-10-16 11:35:00,97.29,97.29,97.22,97.25,13882.0,91.8834,91.8834,91.8173,91.8456,13882.0
2015-10-16 11:40:00,97.25,97.26,97.21,97.21,8953.0,91.8456,91.8551,91.8079,91.8079,8953.0
2015-10-16 11:45:00,97.21,97.25,97.19,97.21,22379.0,91.8079,91.8456,91.789,91.8079,22379.0
2015-10-16 11:50:00,97.2,97.28,97.2,97.27,31642.0,91.7984,91.874,91.7984,91.8645,31642.0
2015-10-16 11:55:00,97.27,97.38,97.27,97.38,30793.0,91.8645,91.9684,91.8645,91.9684,30793.0
2015-10-16 12:00:00,97.38,97.38,97.24,97.24,24562.0,91.9684,91.9684,91.8362,91.8362,24562.0
2015-10-16 12:05:00,97.24,97.25,97.14,97.14,31082.0,91.8362,91.8456,91.7418,91.7418,31082.0
2015-10-16 12:10:00,97.15,97.15,97.01,97.02,48291.0,91.7512,91.7512,91.619,91.6284,48291.0
2015-10-16 12:15:00,97.02,97.12,97.0,97.12,31082.0,91.6284,91.7229,91.6095,91.7229,31082.0
2015-10-16 12:20:00,97.13,97.17,97.04,97.12,29280.0,91.7323,91.7701,91.6473,91.7229,29280.0
2015-10-16 12:25:00,97.11,97.11,97.01,97.01,23475.0,91.7134,91.7134,91.619,91.619,23475.0
2015-10-16 12:30:00,97.02,97.04,96.94,97.0,24186.0,91.6284,91.6473,91.5529,91.6095,24186.0
2015-10-16 12:35:00,96.99,97.01,96.9,96.98,31697.0,91.6001,91.619,91.5151,91.5907,31697.0
2015-10-16 12:40:00,96.98,97.0,96.79,96.8,35211.0,91.5907,91.6095,91.4112,91.4207,35211.0
2015-10-16 12:45:00,96.8,96.98,96.74,96.95,30070.0,91.4207,91.5907,91.364,91.5623,30070.0
2015-10-16 12:50:00,96.98,97.01,96.94,97.0,10823.0,91.5907,91.619,91.5529,91.6095,10823.0
2015-10-16 12:55:00,97.0,97.07,97.0,97.04,9140.0,91.6095,91.6757,91.6095,91.6473,9140.0
2015-10-16 13:00:00,97.03,97.05,96.99,97.04,14117.0,91.6379,91.6568,91.6001,91.6473,14117.0
2015-10-16 13:05:00,97.04,97.04,96.92,96.96,17065.0,91.6473,91.6473,91.534,91.5718,17065.0
2015-10-16 13:10:00,96.96,97.09,96.96,96.99,19106.0,91.5718,91.6945,91.5718,91.6001,19106.0
2015-10-16 13:15:00,97.01,97.06,97.0,97.04,8955.0,91.619,91.6662,91.6095,91.6473,8955.0
2015-10-16 13:20:00,97.05,97.09,97.01,97.01,8973.0,91.6568,91.6945,91.619,91.619,8973.0
2015-10-16 13:25:00,97.01,97.03,96.94,97.0,10785.0,91.619,91.6379,91.5529,91.6095,10785.0
2015-10-16 13:30:00,97.0,97.03,97.0,97.02,8200.0,91.6095,91.6379,91.6095,91.6284,8200.0
2015-10-16 13:35:00,97.02,97.1,97.01,97.05,12349.0,91.6284,91.704,91.619,91.6568,12349.0
2015-10-16 13:40:00,97.05,97.05,97.0,97.0,9150.0,91.6568,91.6568,91.6095,91.6095,9150.0
2015-10-16 13:45:00,97.0,97.04,96.98,96.99,13854.0,91.6095,91.6473,91.5907,91.6001,13854.0
2015-10-16 13:50:00,97.01,97.05,96.97,96.97,12082.0,91.619,91.6568,91.5812,91.5812,12082.0
2015-10-16 13:55:00,96.98,96.99,96.88,96.88,22335.0,91.5907,91.6001,91.4962,91.4962,22335.0
2015-10-16 14:00:00,96.88,96.92,96.79,96.84,20965.0,91.4962,91.534,91.4112,91.4584,20965.0
2015-10-16 14:05:00,96.83,96.91,96.8,96.88,27175.0,91.449,91.5245,91.4207,91.4962,27175.0
2015-10-16 14:10:00,96.87,96.96,96.87,96.95,20827.0,91.4868,91.5718,91.4868,91.5623,20827.0
2015-10-16 14:15:00,96.96,97.08,96.96,96.98,21276.0,91.5718,91.6851,91.5718,91.5907,21276.0
2015-10-16 14:20:00,96.98,97.05,96.92,97.04,19553.0,91.5907,91.6568,91.534,91.6473,19553.0
2015-10-16 14:25:00,97.05,97.17,97.04,97.17,22983.0,91.6568,91.7701,91.6473,91.7701,22983.0
2015-10-16 14:30:00,97.16,97.2,97.09,97.13,32698.0,91.7607,91.7984,91.6945,91.7323,32698.0
2015-10-16 14:35:00,97.14,97.28,97.14,97.25,18598.0,91.7418,91.874,91.7418,91.8456,18598.0
2015-10-16 14:40:00,97.25,97.36,97.22,97.34,31385.0,91.8456,91.9495,91.8173,91.9306,31385.0
2015-10-16 14:45:00,97.35,97.35,97.23,97.24,14529.0,91.9401,91.9401,91.8268,91.8362,14529.0
2015-10-16 14:50:00,97.25,97.29,97.23,97.25,15794.0,91.8456,91.8834,91.8268,91.8456,15794.0
2015-10-16 14:55:00,97.26,97.33,97.24,97.29,17037.0,91.8551,91.9212,91.8362,91.8834,17037.0
2015-10-16 15:00:00,97.28,97.34,97.27,97.3,18316.0,91.874,91.9306,91.8645,91.8929,18316.0
2015-10-16 15:05:00,97.31,97.35,97.26,97.31,18340.0,91.9023,91.9401,91.8551,91.9023,18340.0
2015-10-16 15:10:00,97.32,97.36,97.29,97.3,48832.0,91.9118,91.9495,91.8834,91.8929,48832.0
2015-10-16 15:15:00,97.3,97.37,97.3,97.36,32770.0,91.8929,91.959,91.8929,91.9495,32770.0
2015-10-16 15:20:00,97.35,97.38,97.3,97.3,58355.0,91.9401,91.9684,91.8929,91.8929,58355.0
2015-10-16 15:25:00,97.28,97.33,97.23,97.31,34575.0,91.874,91.9212,91.8268,91.9023,34575.0
2015-10-16 15:30:00,97.31,97.49,97.31,97.45,42063.0,91.9023,92.0723,91.9023,92.0345,42063.0
2015-10-16 15:35:00,97.46,97.56,97.45,97.53,44798.0,92.044,92.1384,92.0345,92.1101,44798.0
2015-10-16 15:40:00,97.53,97.55,97.45,97.55,47662.0,92.1101,92.129,92.0345,92.129,47662.0
2015-10-16 15:45:00,97.56,97.58,97.42,97.51,58682.0,92.1384,92.1573,92.0062,92.0912,58682.0
2015-10-16 15:50:00,97.51,97.56,97.45,97.56,60630.0,92.0912,92.1384,92.0345,92.1384,60630.0
2015-10-16 15:55:00,97.56,97.69,97.54,97.62,156782.0,92.1384,92.2612,92.1195,92.1951,156782.0
2015-10-19 09:30:00,97.21,97.39,97.1,97.21,113069.0,91.8079,91.9779,91.704,91.8079,113069.0
2015-10-19 09:35:00,97.2,97.27,97.11,97.18,53412.0,91.7984,91.8645,91.7134,91.7795,53412.0
2015-10-19 09:40:00,97.17,97.27,97.04,97.12,81691.0,91.7701,91.8645,91.6473,91.7229,81691.0
2015-10-19 09:45:00,97.09,97.49,97.09,97.49,44848.0,91.6945,92.0723,91.6945,92.0723,44848.0
2015-10-19 09:50:00,97.48,97.49,97.38,97.41,12744.0,92.0629,92.0723,91.9684,91.9968,12744.0
2015-10-19 09:55:00,97.4,97.53,97.35,97.5,24784.0,91.9873,92.1101,91.9401,92.0818,24784.0
2015-10-19 10:00:00,97.51,97.53,97.25,97.33,60092.0,92.0912,92.1101,91.8456,91.9212,60092.0
2015-10-19 10:05:00,97.32,97.54,97.27,97.54,23716.0,91.9118,92.1195,91.8645,92.1195,23716.0
2015-10-19 10:10:00,97.54,97.7,97.51,97.7,15186.0,92.1195,92.2706,92.0912,92.2706,15186.0
2015-10-19 10:15:00,97.71,97.87,97.69,97.86,31929.0,92.2801,92.4312,92.2612,92.4218,31929.0
2015-10-19 10:20:00,97.88,97.97,97.73,97.74,43652.0,92.4406,92.5256,92.299,92.3084,43652.0
2015-10-19 10:25:00,97.74,97.76,97.48,97.51,44181.0,92.3084,92.3273,92.0629,92.0912,44181.0
2015-10-19 10:30:00,97.52,97.55,97.39,97.5,18612.0,92.1006,92.129,91.9779,92.0818,18612.0
2015-10-19 10:35:00,97.49,97.67,97.46,97.64,25028.0,92.0723,92.2423,92.044,92.214,25028.0
2015-10-19 10:40:00,97.66,97.91,97.65,97.91,35447.0,92.2329,92.469,92.2234,92.469,35447.0
2015-10-19 10:45:00,97.9,97.95,97.86,97.93,30102.0,92.4595,92.5067,92.4218,92.4879,30102.0
2015-10-19 10:50:00,97.93,97.94,97.75,97.83,23790.0,92.4879,92.4973,92.3179,92.3934,23790.0
2015-10-19 10:55:00,97.83,97.9,97.76,97.88,32532.0,92.3934,92.4595,92.3273,92.4406,32532.0
2015-10-19 11:00:00,97.89,97.89,97.75,97.79,26281.0,92.4501,92.4501,92.3179,92.3556,26281.0
2015-10-19 11:05:00,97.79,97.92,97.75,97.92,22212.0,92.3556,92.4784,92.3179,92.4784,22212.0
2015-10-19 11:10:00,97.91,97.97,97.78,97.95,31080.0,92.469,92.5256,92.3462,92.5067,31080.0
2015-10-19 11:15:00,97.95,97.99,97.93,97.97,19321.0,92.5067,92.5445,92.4879,92.5256,19321.0
2015-10-19 11:20:00,97.97,97.98,97.9,97.94,23768.0,92.5256,92.5351,92.4595,92.4973,23768.0
2015-10-19 11:25:00,97.94,97.94,97.75,97.76,37527.0,92.4973,92.4973,92.3179,92.3273,37527.0
2015-10-19 11:30:00,97.77,97.84,97.75,97.77,30231.0,92.3368,92.4029,92.3179,92.3368,30231.0
2015-10-19 11:35:00,97.76,97.81,97.75,97.8,20453.0,92.3273,92.3745,92.3179,92.3651,20453.0
2015-10-19 11:40:00,97.79,97.84,97.77,97.82,29900.0,92.3556,92.4029,92.3368,92.384,29900.0
2015-10-19 11:45:00,97.83,97.87,97.77,97.77,18798.0,92.3934,92.4312,92.3368,92.3368,18798.0
2015-10-19 11:50:00,97.77,97.84,97.7,97.72,27935.0,92.3368,92.4029,92.2706,92.2895,27935.0
2015-10-19 11:55:00,97.72,97.72,97.56,97.56,25854.0,92.2895,92.2895,92.1384,92.1384,25854.0
2015-10-19 12:00:00,97.56,97.65,97.54,97.55,23552.0,92.1384,92.2234,92.1195,92.129,23552.0
2015-10-19 12:05:00,97.55,97.55,97.48,97.5,26356.0,92.129,92.129,92.0629,92.0818,26356.0
2015-10-19 12:10:00,97.5,97.59,97.49,97.59,19970.0,92.0818,92.1668,92.0723,92.1668,19970.0
2015-10-19 12:15:00,97.59,97.63,97.49,97.5,34242.0,92.1668,92.2045,92.0723,92.0818,34242.0
2015-10-19 12:20:00,97.5,97.56,97.48,97.53,28322.0,92.0818,92.1384,92.0629,92.1101,28322.0
2015-10-19 12:25:00,97.54,97.58,97.5,97.58,19010.0,92.1195,92.1573,92.0818,92.1573,19010.0
2015-10-19 12:30:00,97.58,97.6,97.49,97.52,17515.0,92.1573,92.1762,92.0723,92.1006,17515.0
2015-10-19 12:35:00,97.53,97.61,97.52,97.55,25598.0,92.1101,92.1856,92.1006,92.129,25598.0
2015-10-19 12:40:00,97.55,97.61,97.55,97.55,28179.0,92.129,92.1856,92.129,92.129,28179.0
2015-10-19 12:45:00,97.54,97.59,97.49,97.49,14285.0,92.1195,92.1668,92.0723,92.0723,14285.0
2015-10-19 12:50:00,97.49,97.56,97.49,97.5,39365.0,92.0723,92.1384,92.0723,92.0818,39365.0
2015-10-19 12:55:00,97.49,97.51,97.46,97.5,11959.0,92.0723,92.0912,92.044,92.0818,11959.0
2015-10-19 13:00:00,97.51,97.53,97.4,97.46,25385.0,92.0912,92.1101,91.9873,92.044,25385.0
2015-10-19 13:05:00,97.45,97.45,97.37,97.39,22166.0,92.0345,92.0345,91.959,91.9779,22166.0
2015-10-19 13:10:00,97.39,97.42,97.33,97.34,23289.0,91.9779,92.0062,91.9212,91.9306,23289.0
2015-10-19 13:15:00,97.34,97.36,97.25,97.26,17126.0,91.9306,91.9495,91.8456,91.8551,17126.0
2015-10-19 13:20:00,97.26,97.29,97.2,97.24,46899.0,91.8551,91.8834,91.7984,91.8362,46899.0
2015-10-19 13:25:00,97.25,97.28,97.23,97.24,19554.0,91.8456,91.874,91.8268,91.8362,19554.0
2015-10-19 13:30:00,97.24,97.28,97.15,97.16,27118.0,91.8362,91.874,91.7512,91.7607,27118.0
2015-10-19 13:35:00,97.16,97.19,97.01,97.19,39419.0,91.7607,91.789,91.619,91.789,39419.0
2015-10-19 13:40:00,97.18,97.3,97.17,97.28,15430.0,91.7795,91.8929,91.7701,91.874,15430.0
2015-10-19 13:45:00,97.27,97.4,97.23,97.38,27436.0,91.8645,91.9873,91.8268,91.9684,27436.0
2015-10-19 13:50:00,97.37,97.48,97.36,97.46,13946.0,91.959,92.0629,91.9495,92.044,13946.0
2015-10-19 13:55:00,97.44,97.45,97.36,97.41,19213.0,92.0251,92.0345,91.9495,91.9968,19213.0
2015-10-19 14:00:00,97.41,97.42,97.33,97.41,17528.0,91.9968,92.0062,91.9212,91.9968,17528.0
2015-10-19 14:05:00,97.42,97.46,97.39,97.43,17993.0,92.0062,92.044,91.9779,92.0156,17993.0
2015-10-19 14:10:00,97.45,97.52,97.41,97.52,28887.0,92.0345,92.1006,91.9968,92.1006,28887.0
2015-10-19 14:15:00,97.52,97.56,97.5,97.51,28661.0,92.1006,92.1384,92.0818,92.0912,28661.0
2015-10-19 14:20:00,97.5,97.53,97.4,97.49,16896.0,92.0818,92.1101,91.9873,92.0723,16896.0
2015-10-19 14:25:00,97.48,97.5,97.4,97.42,17870.0,92.0629,92.0818,91.9873,92.0062,17870.0
2015-10-19 14:30:00,97.44,97.47,97.42,97.44,43698.0,92.0251,92.0534,92.0062,92.0251,43698.0
2015-10-19 14:35:00,97.44,97.6,97.44,97.55,23281.0,92.0251,92.1762,92.0251,92.129,23281.0
2015-10-19 14:40:00,97.54,97.58,97.51,97.51,14711.0,92.1195,92.1573,92.0912,92.0912,14711.0
2015-10-19 14:45:00,97.51,97.54,97.46,97.5,20109.0,92.0912,92.1195,92.044,92.0818,20109.0
2015-10-19 14:50:00,97.5,97.58,97.47,97.54,19866.0,92.0818,92.1573,92.0534,92.1195,19866.0
2015-10-19 14:55:00,97.52,97.55,97.52,97.54,14647.0,92.1006,92.129,92.1006,92.1195,14647.0
2015-10-19 15:00:00,97.53,97.66,97.51,97.62,28278.0,92.1101,92.2329,92.0912,92.1951,28278.0
2015-10-19 15:05:00,97.62,97.63,97.59,97.59,19310.0,92.1951,92.2045,92.1668,92.1668,19310.0
2015-10-19 15:10:00,97.59,97.67,97.58,97.64,29402.0,92.1668,92.2423,92.1573,92.214,29402.0
2015-10-19 15:15:00,97.64,97.67,97.61,97.66,22883.0,92.214,92.2423,92.1856,92.2329,22883.0
2015-10-19 15:20:00,97.65,97.7,97.62,97.65,34022.0,92.2234,92.2706,92.1951,92.2234,34022.0
2015-10-19 15:25:00,97.65,97.77,97.65,97.7,49099.0,92.2234,92.3368,92.2234,92.2706,49099.0
2015-10-19 15:30:00,97.7,97.72,97.61,97.61,39519.0,92.2706,92.2895,92.1856,92.1856,39519.0
2015-10-19 15:35:00,97.61,97.68,97.59,97.6,40731.0,92.1856,92.2518,92.1668,92.1762,40731.0
2015-10-19 15:40:00,97.59,97.61,97.55,97.6,43345.0,92.1668,92.1856,92.129,92.1762,43345.0
2015-10-19 15:45:00,97.61,97.66,97.58,97.59,76774.0,92.1856,92.2329,92.1573,92.1668,76774.0
2015-10-19 15:50:00,97.58,97.62,97.54,97.6,81802.0,92.1573,92.1951,92.1195,92.1762,81802.0
2015-10-19 15:55:00,97.6,97.8,97.58,97.77,320727.0,92.1762,92.3651,92.1573,92.3368,320727.0
2015-10-20 09:30:00,97.48,97.48,97.2,97.25,45169.0,92.0629,92.0629,91.7984,91.8456,45169.0
2015-10-20 09:35:00,97.25,97.31,97.07,97.08,42210.0,91.8456,91.9023,91.6757,91.6851,42210.0
2015-10-20 09:40:00,97.07,97.48,97.07,97.44,59373.0,91.6757,92.0629,91.6757,92.0251,59373.0
2015-10-20 09:45:00,97.43,97.51,97.34,97.49,33311.0,92.0156,92.0912,91.9306,92.0723,33311.0
2015-10-20 09:50:00,97.48,97.59,97.47,97.52,20982.0,92.0629,92.1668,92.0534,92.1006,20982.0
2015-10-20 09:55:00,97.5,97.61,97.44,97.54,43161.0,92.0818,92.1856,92.0251,92.1195,43161.0
2015-10-20 10:00:00,97.55,97.63,97.53,97.56,26216.0,92.129,92.2045,92.1101,92.1384,26216.0
2015-10-20 10:05:00,97.58,97.61,97.52,97.54,19711.0,92.1573,92.1856,92.1006,92.1195,19711.0
2015-10-20 10:10:00,97.54,97.62,97.47,97.5,51370.0,92.1195,92.1951,92.0534,92.0818,51370.0
2015-10-20 10:15:00,97.49,97.66,97.49,97.64,21911.0,92.0723,92.2329,92.0723,92.214,21911.0
2015-10-20 10:20:00,97.66,97.71,97.54,97.55,16089.0,92.2329,92.2801,92.1195,92.129,16089.0
2015-10-20 10:25:00,97.55,97.59,97.52,97.54,24840.0,92.129,92.1668,92.1006,92.1195,24840.0
2015-10-20 10:30:00,97.56,97.63,97.5,97.52,29530.0,92.1384,92.2045,92.0818,92.1006,29530.0
2015-10-20 10:35:00,97.52,97.58,97.41,97.54,26850.0,92.1006,92.1573,91.9968,92.1195,26850.0
2015-10-20 10:40:00,97.55,97.73,97.54,97.71,20429.0,92.129,92.299,92.1195,92.2801,20429.0
2015-10-20 10:45:00,97.72,97.78,97.67,97.77,24365.0,92.2895,92.3462,92.2423,92.3368,24365.0
2015-10-20 10:50:00,97.77,97.77,97.73,97.75,17871.0,92.3368,92.3368,92.299,92.3179,17871.0
2015-10-20 10:55:00,97.73,97.81,97.67,97.8,17482.0,92.299,92.3745,92.2423,92.3651,17482.0
2015-10-20 11:00:00,97.8,97.81,97.65,97.69,24444.0,92.3651,92.3745,92.2234,92.2612,24444.0
2015-10-20 11:05:00,97.67,97.67,97.54,97.62,21860.0,92.2423,92.2423,92.1195,92.1951,21860.0
2015-10-20 11:10:00,97.62,97.65,97.52,97.58,28343.0,92.1951,92.2234,92.1006,92.1573,28343.0
2015-10-20 11:15:00,97.58,97.67,97.53,97.58,24845.0,92.1573,92.2423,92.1101,92.1573,24845.0
2015-10-20 11:20:00,97.58,97.67,97.53,97.65,19806.0,92.1573,92.2423,92.1101,92.2234,19806.0
2015-10-20 11:25:00,97.63,97.67,97.6,97.67,16499.0,92.2045,92.2423,92.1762,92.2423,16499.0
2015-10-20 11:30:00,97.66,97.66,97.51,97.53,19379.0,92.2329,92.2329,92.0912,92.1101,19379.0
2015-10-20 11:35:00,97.51,97.6,97.5,97.6,27366.0,92.0912,92.1762,92.0818,92.1762,27366.0
2015-10-20 11:40:00,97.61,97.64,97.55,97.6,13910.0,92.1856,92.214,92.129,92.1762,13910.0
2015-10-20 11:45:00,97.57,97.61,97.52,97.52,17309.0,92.1479,92.1856,92.1006,92.1006,17309.0
2015-10-20 11:50:00,97.52,97.6,97.48,97.54,16719.0,92.1006,92.1762,92.0629,92.1195,16719.0
2015-10-20 11:55:00,97.5,97.64,97.47,97.59,28275.0,92.0818,92.214,92.0534,92.1668,28275.0
2015-10-20 12:00:00,97.56,97.59,97.52,97.59,17705.0,92.1384,92.1668,92.1006,92.1668,17705.0
2015-10-20 12:05:00,97.57,97.64,97.5,97.63,21427.0,92.1479,92.214,92.0818,92.2045,21427.0
2015-10-20 12:10:00,97.62,97.62,97.53,97.55,17134.0,92.1951,92.1951,92.1101,92.129,17134.0
2015-10-20 12:15:00,97.55,97.56,97.43,97.43,23339.0,92.129,92.1384,92.0156,92.0156,23339.0
2015-10-20 12:20:00,97.4,97.41,97.27,97.27,21209.0,91.9873,91.9968,91.8645,91.8645,21209.0
2015-10-20 12:25:00,97.27,97.43,97.26,97.35,12517.0,91.8645,92.0156,91.8551,91.9401,12517.0
2015-10-20 12:30:00,97.36,97.38,97.27,97.31,23130.0,91.9495,91.9684,91.8645,91.9023,23130.0
2015-10-20 12:35:00,97.31,97.36,97.28,97.36,21341.0,91.9023,91.9495,91.874,91.9495,21341.0
2015-10-20 12:40:00,97.34,97.42,97.3,97.35,19610.0,91.9306,92.0062,91.8929,91.9401,19610.0
2015-10-20 12:45:00,97.34,97.38,97.32,97.32,9899.0,91.9306,91.9684,91.9118,91.9118,9899.0
2015-10-20 12:50:00,97.31,97.41,97.3,97.39,15436.0,91.9023,91.9968,91.8929,91.9779,15436.0
2015-10-20 12:55:00,97.38,97.49,97.37,97.48,16052.0,91.9684,92.0723,91.959,92.0629,16052.0
2015-10-20 13:00:00,97.47,97.47,97.41,97.41,9495.0,92.0534,92.0534,91.9968,91.9968,9495.0
2015-10-20 13:05:00,97.41,97.43,97.38,97.4,16524.0,91.9968,92.0156,91.9684,91.9873,16524.0
2015-10-20 13:10:00,97.42,97.51,97.42,97.51,17584.0,92.0062,92.0912,92.0062,92.0912,17584.0
2015-10-20 13:15:00,97.52,97.62,97.5,97.5,16797.0,92.1006,92.1951,92.0818,92.0818,16797.0
2015-10-20 13:20:00,97.5,97.54,97.45,97.46,15206.0,92.0818,92.1195,92.0345,92.044,15206.0
2015-10-20 13:25:00,97.46,97.48,97.37,97.4,21395.0,92.044,92.0629,91.959,91.9873,21395.0
2015-10-20 13:30:00,97.4,97.47,97.33,97.44,23721.0,91.9873,92.0534,91.9212,92.0251,23721.0
2015-10-20 13:35:00,97.44,97.46,97.4,97.44,17298.0,92.0251,92.044,91.9873,92.0251,17298.0
2015-10-20 13:40:00,97.45,97.51,97.38,97.4,19973.0,92.0345,92.0912,91.9684,91.9873,19973.0
2015-10-20 13:45:00,97.4,97.45,97.34,97.42,33538.0,91.9873,92.0345,91.9306,92.0062,33538.0
2015-10-20 13:50:00,97.42,97.47,97.35,97.46,15106.0,92.0062,92.0534,91.9401,92.044,15106.0
2015-10-20 13:55:00,97.45,97.46,97.39,97.41,13066.0,92.0345,92.044,91.9779,91.9968,13066.0
2015-10-20 14:00:00,97.41,97.48,97.36,97.47,15191.0,91.9968,92.0629,91.9495,92.0534,15191.0
2015-10-20 14:05:00,97.46,97.49,97.4,97.44,12873.0,92.044,92.0723,91.9873,92.0251,12873.0
2015-10-20 14:10:00,97.44,97.57,97.44,97.54,17748.0,92.0251,92.1479,92.0251,92.1195,17748.0
2015-10-20 14:15:00,97.53,97.54,97.49,97.54,19372.0,92.1101,92.1195,92.0723,92.1195,19372.0
2015-10-20 14:20:00,97.54,97.56,97.49,97.51,14586.0,92.1195,92.1384,92.0723,92.0912,14586.0
2015-10-20 14:25:00,97.52,97.64,97.5,97.62,16466.0,92.1006,92.214,92.0818,92.1951,16466.0
2015-10-20 14:30:00,97.63,97.67,97.61,97.64,13799.0,92.2045,92.2423,92.1856,92.214,13799.0
2015-10-20 14:35:00,97.65,97.65,97.57,97.61,23115.0,92.2234,92.2234,92.1479,92.1856,23115.0
2015-10-20 14:40:00,97.61,97.7,97.6,97.69,19103.0,92.1856,92.2706,92.1762,92.2612,19103.0
2015-10-20 14:45:00,97.7,97.71,97.66,97.69,15183.0,92.2706,92.2801,92.2329,92.2612,15183.0
2015-10-20 14:50:00,97.7,97.79,97.66,97.77,22415.0,92.2706,92.3556,92.2329,92.3368,22415.0
2015-10-20 14:55:00,97.77,97.78,97.69,97.78,17270.0,92.3368,92.3462,92.2612,92.3462,17270.0
2015-10-20 15:00:00,97.79,97.81,97.75,97.77,29086.0,92.3556,92.3745,92.3179,92.3368,29086.0
2015-10-20 15:05:00,97.77,97.81,97.75,97.75,12515.0,92.3368,92.3745,92.3179,92.3179,12515.0
2015-10-20 15:10:00,97.75,97.83,97.75,97.75,25830.0,92.3179,92.3934,92.3179,92.3179,25830.0
2015-10-20 15:15:00,97.74,97.77,97.64,97.66,26603.0,92.3084,92.3368,92.214,92.2329,26603.0
2015-10-20 15:20:00,97.67,97.77,97.65,97.76,48614.0,92.2423,92.3368,92.2234,92.3273,48614.0
2015-10-20 15:25:00,97.76,97.8,97.68,97.69,26141.0,92.3273,92.3651,92.2518,92.2612,26141.0
2015-10-20 15:30:00,97.72,97.74,97.63,97.68,26314.0,92.2895,92.3084,92.2045,92.2518,26314.0
2015-10-20 15:35:00,97.68,97.7,97.64,97.67,31184.0,92.2518,92.2706,92.214,92.2423,31184.0
2015-10-20 15:40:00,97.66,97.72,97.59,97.66,46502.0,92.2329,92.2895,92.1668,92.2329,46502.0
2015-10-20 15:45:00,97.67,97.68,97.5,97.55,45385.0,92.2423,92.2518,92.0818,92.129,45385.0
2015-10-20 15:50:00,97.55,97.66,97.52,97.66,59599.0,92.129,92.2329,92.1006,92.2329,59599.0
2015-10-20 15:55:00,97.65,97.69,97.57,97.68,138067.0,92.2234,92.2612,92.1479,92.2518,138067.0
2015-10-21 09:30:00,98.11,98.22,97.93,97.93,94255.0,92.6579,92.7617,92.4879,92.4879,94255.0
2015-10-21 09:35:00,97.97,98.14,97.96,98.09,22108.0,92.5256,92.6862,92.5162,92.639,22108.0
2015-10-21 09:40:00,98.07,98.31,98.0,98.26,37703.0,92.6201,92.8467,92.554,92.7995,37703.0
2015-10-21 09:45:00,98.28,98.36,98.2,98.24,44301.0,92.8184,92.894,92.7429,92.7806,44301.0
2015-10-21 09:50:00,98.27,98.3,98.1,98.11,36833.0,92.809,92.8373,92.6484,92.6579,36833.0
2015-10-21 09:55:00,98.11,98.28,98.08,98.11,29731.0,92.6579,92.8184,92.6295,92.6579,29731.0
2015-10-21 10:00:00,98.09,98.09,97.83,97.85,48188.0,92.639,92.639,92.3934,92.4123,48188.0
2015-10-21 10:05:00,97.85,97.86,97.58,97.71,59983.0,92.4123,92.4218,92.1573,92.2801,59983.0
2015-10-21 10:10:00,97.72,97.76,97.61,97.61,50230.0,92.2895,92.3273,92.1856,92.1856,50230.0
2015-10-21 10:15:00,97.6,97.6,97.46,97.51,54892.0,92.1762,92.1762,92.044,92.0912,54892.0
2015-10-21 10:20:00,97.5,97.53,97.34,97.38,25152.0,92.0818,92.1101,91.9306,91.9684,25152.0
2015-10-21 10:25:00,97.38,97.38,97.26,97.28,31923.0,91.9684,91.9684,91.8551,91.874,31923.0
2015-10-21 10:30:00,97.27,97.31,97.23,97.26,25679.0,91.8645,91.9023,91.8268,91.8551,25679.0
2015-10-21 10:35:00,97.25,97.29,97.1,97.23,110906.0,91.8456,91.8834,91.704,91.8268,110906.0
2015-10-21 10:40:00,97.24,97.41,97.24,97.4,26877.0,91.8362,91.9968,91.8362,91.9873,26877.0
2015-10-21 10:45:00,97.4,97.44,97.37,97.39,16349.0,91.9873,92.0251,91.959,91.9779,16349.0
2015-10-21 10:50:00,97.38,97.39,97.23,97.24,26546.0,91.9684,91.9779,91.8268,91.8362,26546.0
2015-10-21 10:55:00,97.24,97.39,97.24,97.37,52226.0,91.8362,91.9779,91.8362,91.959,52226.0
2015-10-21 11:00:00,97.37,97.43,97.3,97.38,27634.0,91.959,92.0156,91.8929,91.9684,27634.0
2015-10-21 11:05:00,97.41,97.41,97.28,97.28,16550.0,91.9968,91.9968,91.874,91.874,16550.0
2015-10-21 11:10:00,97.29,97.3,97.19,97.19,15616.0,91.8834,91.8929,91.789,91.789,15616.0
2015-10-21 11:15:00,97.2,97.34,97.18,97.27,15678.0,91.7984,91.9306,91.7795,91.8645,15678.0
2015-10-21 11:20:00,97.27,97.61,97.21,97.61,33239.0,91.8645,92.1856,91.8079,92.1856,33239.0
2015-10-21 11:25:00,97.61,97.68,97.57,97.58,12784.0,92.1856,92.2518,92.1479,92.1573,12784.0
2015-10-21 11:30:00,97.59,97.64,97.47,97.61,25931.0,92.1668,92.214,92.0534,92.1856,25931.0
2015-10-21 11:35:00,97.61,97.63,97.54,97.63,37023.0,92.1856,92.2045,92.1195,92.2045,37023.0
2015-10-21 11:40:00,97.63,97.66,97.54,97.58,22341.0,92.2045,92.2329,92.1195,92.1573,22341.0
2015-10-21 11:45:00,97.58,97.6,97.51,97.56,14662.0,92.1573,92.1762,92.0912,92.1384,14662.0
2015-10-21 11:50:00,97.55,97.63,97.52,97.6,16745.0,92.129,92.2045,92.1006,92.1762,16745.0
2015-10-21 11:55:00,97.61,97.63,97.53,97.61,18993.0,92.1856,92.2045,92.1101,92.1856,18993.0
2015-10-21 12:00:00,97.61,97.63,97.53,97.56,13008.0,92.1856,92.2045,92.1101,92.1384,13008.0
2015-10-21 12:05:00,97.55,97.64,97.53,97.59,11676.0,92.129,92.214,92.1101,92.1668,11676.0
2015-10-21 12:10:00,97.59,97.64,97.56,97.63,12721.0,92.1668,92.214,92.1384,92.2045,12721.0
2015-10-21 12:15:00,97.62,97.63,97.52,97.53,11992.0,92.1951,92.2045,92.1006,92.1101,11992.0
2015-10-21 12:20:00,97.54,97.63,97.53,97.62,7564.0,92.1195,92.2045,92.1101,92.1951,7564.0
2015-10-21 12:25:00,97.63,97.64,97.53,97.63,12950.0,92.2045,92.214,92.1101,92.2045,12950.0
2015-10-21 12:30:00,97.63,97.64,97.57,97.6,13726.0,92.2045,92.214,92.1479,92.1762,13726.0
2015-10-21 12:35:00,97.6,97.64,97.55,97.58,14073.0,92.1762,92.214,92.129,92.1573,14073.0
2015-10-21 12:40:00,97.59,97.61,97.52,97.56,11885.0,92.1668,92.1856,92.1006,92.1384,11885.0
2015-10-21 12:45:00,97.56,97.56,97.46,97.48,31180.0,92.1384,92.1384,92.044,92.0629,31180.0
2015-10-21 12:50:00,97.47,97.49,97.41,97.48,20226.0,92.0534,92.0723,91.9968,92.0629,20226.0
2015-10-21 12:55:00,97.47,97.49,97.34,97.35,20819.0,92.0534,92.0723,91.9306,91.9401,20819.0
2015-10-21 13:00:00,97.36,97.36,97.08,97.09,41169.0,91.9495,91.9495,91.6851,91.6945,41169.0
2015-10-21 13:05:00,97.1,97.18,96.98,97.16,54418.0,91.704,91.7795,91.5907,91.7607,54418.0
2015-10-21 13:10:00,97.16,97.16,97.02,97.03,30100.0,91.7607,91.7607,91.6284,91.6379,30100.0
2015-10-21 13:15:00,97.02,97.02,96.8,96.8,31197.0,91.6284,91.6284,91.4207,91.4207,31197.0
2015-10-21 13:20:00,96.79,96.82,96.73,96.79,21300.0,91.4112,91.4395,91.3545,91.4112,21300.0
2015-10-21 13:25:00,96.78,96.79,96.66,96.71,33138.0,91.4018,91.4112,91.2884,91.3357,33138.0
2015-10-21 13:30:00,96.7,96.86,96.66,96.72,28980.0,91.3262,91.4773,91.2884,91.3451,28980.0
2015-10-21 13:35:00,96.73,96.74,96.51,96.53,56043.0,91.3545,91.364,91.1468,91.1657,56043.0
2015-10-21 13:40:00,96.51,96.58,96.51,96.56,51182.0,91.1468,91.2129,91.1468,91.194,51182.0
2015-10-21 13:45:00,96.55,96.61,96.5,96.6,38817.0,91.1846,91.2412,91.1373,91.2318,38817.0
2015-10-21 13:50:00,96.6,96.65,96.53,96.61,22990.0,91.2318,91.279,91.1657,91.2412,22990.0
2015-10-21 13:55:00,96.62,96.72,96.54,96.54,30743.0,91.2507,91.3451,91.1751,91.1751,30743.0
2015-10-21 14:00:00,96.54,96.61,96.5,96.54,21162.0,91.1751,91.2412,91.1373,91.1751,21162.0
2015-10-21 14:05:00,96.53,96.72,96.48,96.67,22881.0,91.1657,91.3451,91.1184,91.2979,22881.0
2015-10-21 14:10:00,96.67,96.67,96.51,96.55,38158.0,91.2979,91.2979,91.1468,91.1846,38158.0
2015-10-21 14:15:00,96.54,96.65,96.51,96.65,30950.0,91.1751,91.279,91.1468,91.279,30950.0
2015-10-21 14:20:00,96.65,96.68,96.61,96.66,37973.0,91.279,91.3073,91.2412,91.2884,37973.0
2015-10-21 14:25:00,96.67,96.83,96.63,96.8,20647.0,91.2979,91.449,91.2601,91.4207,20647.0
2015-10-21 14:30:00,96.81,96.86,96.76,96.83,16405.0,91.4301,91.4773,91.3829,91.449,16405.0
2015-10-21 14:35:00,96.83,97.07,96.81,97.03,37965.0,91.449,91.6757,91.4301,91.6379,37965.0
2015-10-21 14:40:00,97.04,97.09,97.01,97.09,22302.0,91.6473,91.6945,91.619,91.6945,22302.0
2015-10-21 14:45:00,97.11,97.12,97.05,97.11,17214.0,91.7134,91.7229,91.6568,91.7134,17214.0
2015-10-21 14:50:00,97.12,97.16,97.11,97.12,18960.0,91.7229,91.7607,91.7134,91.7229,18960.0
2015-10-21 14:55:00,97.12,97.12,97.04,97.07,16168.0,91.7229,91.7229,91.6473,91.6757,16168.0
2015-10-21 15:00:00,97.09,97.13,97.06,97.06,21127.0,91.6945,91.7323,91.6662,91.6662,21127.0
2015-10-21 15:05:00,97.06,97.22,97.04,97.2,26376.0,91.6662,91.8173,91.6473,91.7984,26376.0
2015-10-21 15:10:00,97.21,97.22,96.92,96.96,22777.0,91.8079,91.8173,91.534,91.5718,22777.0
2015-10-21 15:15:00,96.97,96.97,96.77,96.79,24838.0,91.5812,91.5812,91.3923,91.4112,24838.0
2015-10-21 15:20:00,96.78,96.89,96.75,96.8,24645.0,91.4018,91.5057,91.3734,91.4207,24645.0
2015-10-21 15:25:00,96.82,96.88,96.79,96.84,23466.0,91.4395,91.4962,91.4112,91.4584,23466.0
2015-10-21 15:30:00,96.84,96.87,96.78,96.86,35083.0,91.4584,91.4868,91.4018,91.4773,35083.0
2015-10-21 15:35:00,96.86,96.9,96.8,96.89,38522.0,91.4773,91.5151,91.4207,91.5057,38522.0
2015-10-21 15:40:00,96.89,96.89,96.69,96.71,59851.0,91.5057,91.5057,91.3168,91.3357,59851.0
2015-10-21 15:45:00,96.71,96.82,96.64,96.76,58899.0,91.3357,91.4395,91.2695,91.3829,58899.0
2015-10-21 15:50:00,96.75,96.75,96.65,96.67,58405.0,91.3734,91.3734,91.279,91.2979,58405.0
2015-10-21 15:55:00,96.68,96.68,96.53,96.63,146691.0,91.3073,91.3073,91.1657,91.2601,146691.0
2015-10-22 09:30:00,97.44,97.53,97.27,97.4,83067.0,92.0251,92.1101,91.8645,91.9873,83067.0
2015-10-22 09:35:00,97.37,97.44,97.16,97.39,29532.0,91.959,92.0251,91.7607,91.9779,29532.0
2015-10-22 09:40:00,97.41,97.72,97.41,97.66,59842.0,91.9968,92.2895,91.9968,92.2329,59842.0
2015-10-22 09:45:00,97.67,97.84,97.59,97.67,38857.0,92.2423,92.4029,92.1668,92.2423,38857.0
2015-10-22 09:50:00,97.7,97.95,97.69,97.89,39926.0,92.2706,92.5067,92.2612,92.4501,39926.0
2015-10-22 09:55:00,97.89,97.91,97.65,97.74,29371.0,92.4501,92.469,92.2234,92.3084,29371.0
2015-10-22 10:00:00,97.76,97.98,97.74,97.92,46173.0,92.3273,92.5351,92.3084,92.4784,46173.0
2015-10-22 10:05:00,97.98,98.03,97.85,97.9,49554.0,92.5351,92.5823,92.4123,92.4595,49554.0
2015-10-22 10:10:00,97.92,97.96,97.79,97.88,54391.0,92.4784,92.5162,92.3556,92.4406,54391.0
2015-10-22 10:15:00,97.87,98.01,97.84,97.97,38805.0,92.4312,92.5634,92.4029,92.5256,38805.0
2015-10-22 10:20:00,98.0,98.0,97.72,97.73,49715.0,92.554,92.554,92.2895,92.299,49715.0
2015-10-22 10:25:00,97.72,97.73,97.42,97.44,69343.0,92.2895,92.299,92.0062,92.0251,69343.0
2015-10-22 10:30:00,97.44,97.54,97.39,97.48,65194.0,92.0251,92.1195,91.9779,92.0629,65194.0
2015-10-22 10:35:00,97.49,97.72,97.49,97.69,20722.0,92.0723,92.2895,92.0723,92.2612,20722.0
2015-10-22 10:40:00,97.7,97.79,97.65,97.78,41539.0,92.2706,92.3556,92.2234,92.3462,41539.0
2015-10-22 10:45:00,97.78,97.9,97.77,97.81,30743.0,92.3462,92.4595,92.3368,92.3745,30743.0
2015-10-22 10:50:00,97.81,97.82,97.69,97.74,29832.0,92.3745,92.384,92.2612,92.3084,29832.0
2015-10-22 10:55:00,97.75,98.07,97.73,98.06,85127.0,92.3179,92.6201,92.299,92.6106,85127.0
2015-10-22 11:00:00,98.07,98.14,98.03,98.13,77307.0,92.6201,92.6862,92.5823,92.6767,77307.0
2015-10-22 11:05:00,98.13,98.15,98.03,98.03,35252.0,92.6767,92.6956,92.5823,92.5823,35252.0
2015-10-22 11:10:00,98.04,98.14,98.03,98.12,23498.0,92.5917,92.6862,92.5823,92.6673,23498.0
2015-10-22 11:15:00,98.11,98.18,98.11,98.16,135294.0,92.6579,92.724,92.6579,92.7051,135294.0
2015-10-22 11:20:00,98.14,98.15,98.05,98.11,98280.0,92.6862,92.6956,92.6012,92.6579,98280.0
2015-10-22 11:25:00,98.13,98.15,98.06,98.13,13249.0,92.6767,92.6956,92.6106,92.6767,13249.0
2015-10-22 11:30:00,98.12,98.15,98.07,98.1,24392.0,92.6673,92.6956,92.6201,92.6484,24392.0
2015-10-22 11:35:00,98.12,98.15,98.08,98.14,20343.0,92.6673,92.6956,92.6295,92.6862,20343.0
2015-10-22 11:40:00,98.15,98.17,98.07,98.09,32763.0,92.6956,92.7145,92.6201,92.639,32763.0
2015-10-22 11:45:00,98.09,98.13,98.02,98.13,40540.0,92.639,92.6767,92.5729,92.6767,40540.0
2015-10-22 11:50:00,98.13,98.3,98.1,98.19,51161.0,92.6767,92.8373,92.6484,92.7334,51161.0
2015-10-22 11:55:00,98.19,98.23,98.12,98.17,16986.0,92.7334,92.7712,92.6673,92.7145,16986.0
2015-10-22 12:00:00,98.17,98.24,98.16,98.21,14127.0,92.7145,92.7806,92.7051,92.7523,14127.0
2015-10-22 12:05:00,98.22,98.26,98.19,98.19,16519.0,92.7617,92.7995,92.7334,92.7334,16519.0
2015-10-22 12:10:00,98.18,98.31,98.18,98.29,9051.0,92.724,92.8467,92.724,92.8279,9051.0
2015-10-22 12:15:00,98.27,98.36,98.27,98.35,11674.0,92.809,92.894,92.809,92.8845,11674.0
2015-10-22 12:20:00,98.36,98.57,98.36,98.54,31534.0,92.894,93.0923,92.894,93.064,31534.0
2015-10-22 12:25:00,98.53,98.7,98.53,98.69,20713.0,93.0545,93.2151,93.0545,93.2056,20713.0
2015-10-22 12:30:00,98.7,98.74,98.63,98.65,19895.0,93.2151,93.2528,93.149,93.1678,19895.0
2015-10-22 12:35:00,98.67,98.67,98.58,98.59,30929.0,93.1867,93.1867,93.1017,93.1112,30929.0
2015-10-22 12:40:00,98.6,98.62,98.51,98.53,44507.0,93.1206,93.1395,93.0356,93.0545,44507.0
2015-10-22 12:45:00,98.55,98.65,98.52,98.62,21904.0,93.0734,93.1678,93.0451,93.1395,21904.0
2015-10-22 12:50:00,98.61,98.61,98.46,98.55,76013.0,93.1301,93.1301,92.9884,93.0734,76013.0
2015-10-22 12:55:00,98.55,98.55,98.43,98.49,21543.0,93.0734,93.0734,92.9601,93.0167,21543.0
2015-10-22 13:00:00,98.49,98.5,98.44,98.45,26540.0,93.0167,93.0262,92.9695,92.979,26540.0
2015-10-22 13:05:00,98.45,98.5,98.42,98.45,26348.0,92.979,93.0262,92.9506,92.979,26348.0
2015-10-22 13:10:00,98.45,98.5,98.4,98.5,25173.0,92.979,93.0262,92.9317,93.0262,25173.0
2015-10-22 13:15:00,98.49,98.5,98.3,98.34,45933.0,93.0167,93.0262,92.8373,92.8751,45933.0
2015-10-22 13:20:00,98.34,98.45,98.31,98.42,18985.0,92.8751,92.979,92.8467,92.9506,18985.0
2015-10-22 13:25:00,98.42,98.42,98.29,98.3,15667.0,92.9506,92.9506,92.8279,92.8373,15667.0
2015-10-22 13:30:00,98.3,98.35,98.3,98.34,13108.0,92.8373,92.8845,92.8373,92.8751,13108.0
2015-10-22 13:35:00,98.34,98.4,98.33,98.39,16215.0,92.8751,92.9317,92.8656,92.9223,16215.0
2015-10-22 13:40:00,98.39,98.42,98.27,98.27,22247.0,92.9223,92.9506,92.809,92.809,22247.0
2015-10-22 13:45:00,98.28,98.33,98.22,98.23,25442.0,92.8184,92.8656,92.7617,92.7712,25442.0
2015-10-22 13:50:00,98.21,98.24,98.12,98.18,25805.0,92.7523,92.7806,92.6673,92.724,25805.0
2015-10-22 13:55:00,98.18,98.19,98.11,98.11,38014.0,92.724,92.7334,92.6579,92.6579,38014.0
2015-10-22 14:00:00,98.1,98.17,98.09,98.16,34500.0,92.6484,92.7145,92.639,92.7051,34500.0
2015-10-22 14:05:00,98.15,98.17,98.03,98.03,21356.0,92.6956,92.7145,92.5823,92.5823,21356.0
2015-10-22 14:10:00,98.03,98.1,98.0,98.06,20955.0,92.5823,92.6484,92.554,92.6106,20955.0
2015-10-22 14:15:00,98.05,98.06,97.92,97.95,26469.0,92.6012,92.6106,92.4784,92.5067,26469.0
2015-10-22 14:20:00,97.94,98.05,97.88,98.0,28689.0,92.4973,92.6012,92.4406,92.554,28689.0
2015-10-22 14:25:00,98.0,98.15,98.0,98.08,41009.0,92.554,92.6956,92.554,92.6295,41009.0
2015-10-22 14:30:00,98.08,98.09,97.96,98.01,29332.0,92.6295,92.639,92.5162,92.5634,29332.0
2015-10-22 14:35:00,98.02,98.1,97.96,98.07,24894.0,92.5729,92.6484,92.5162,92.6201,24894.0
2015-10-22 14:40:00,98.06,98.14,98.01,98.07,23748.0,92.6106,92.6862,92.5634,92.6201,23748.0
2015-10-22 14:45:00,98.06,98.17,98.04,98.15,28529.0,92.6106,92.7145,92.5917,92.6956,28529.0
2015-10-22 14:50:00,98.15,98.32,98.09,98.28,31428.0,92.6956,92.8562,92.639,92.8184,31428.0
2015-10-22 14:55:00,98.28,98.33,98.22,98.29,39835.0,92.8184,92.8656,92.7617,92.8279,39835.0
2015-10-22 15:00:00,98.3,98.34,98.2,98.28,41275.0,92.8373,92.8751,92.7429,92.8184,41275.0
2015-10-22 15:05:00,98.29,98.29,98.1,98.13,34438.0,92.8279,92.8279,92.6484,92.6767,34438.0
2015-10-22 15:10:00,98.14,98.18,98.06,98.11,45004.0,92.6862,92.724,92.6106,92.6579,45004.0
2015-10-22 15:15:00,98.11,98.2,98.09,98.12,68993.0,92.6579,92.7429,92.639,92.6673,68993.0
2015-10-22 15:20:00,98.12,98.15,98.04,98.11,50974.0,92.6673,92.6956,92.5917,92.6579,50974.0
2015-10-22 15:25:00,98.11,98.25,98.1,98.24,36738.0,92.6579,92.7901,92.6484,92.7806,36738.0
2015-10-22 15:30:00,98.24,98.26,98.09,98.1,64562.0,92.7806,92.7995,92.639,92.6484,64562.0
2015-10-22 15:35:00,98.11,98.15,98.06,98.08,49195.0,92.6579,92.6956,92.6106,92.6295,49195.0
2015-10-22 15:40:00,98.09,98.17,98.03,98.16,69963.0,92.639,92.7145,92.5823,92.7051,69963.0
2015-10-22 15:45:00,98.16,98.28,98.05,98.1,88149.0,92.7051,92.8184,92.6012,92.6484,88149.0
2015-10-22 15:50:00,98.1,98.14,97.99,98.05,90827.0,92.6484,92.6862,92.5445,92.6012,90827.0
2015-10-22 15:55:00,98.04,98.11,97.97,98.03,401548.0,92.5917,92.6579,92.5256,92.5823,401548.0
2015-10-23 09:30:00,99.25,99.32,98.34,98.39,101218.0,93.7345,93.8006,92.8751,92.9223,101218.0
2015-10-23 09:35:00,98.41,98.47,98.29,98.38,83564.0,92.9412,92.9979,92.8279,92.9129,83564.0
2015-10-23 09:40:00,98.38,98.75,98.34,98.68,51360.0,92.9129,93.2623,92.8751,93.1962,51360.0
2015-10-23 09:45:00,98.71,98.85,98.68,98.8,50373.0,93.2245,93.3567,93.1962,93.3095,50373.0
2015-10-23 09:50:00,98.81,99.03,98.73,99.02,108367.0,93.319,93.5267,93.2434,93.5173,108367.0
2015-10-23 09:55:00,99.01,99.05,98.95,98.99,96291.0,93.5078,93.5456,93.4512,93.489,96291.0
2015-10-23 10:00:00,99.03,99.15,98.98,99.14,86449.0,93.5267,93.6401,93.4795,93.6306,86449.0
2015-10-23 10:05:00,99.13,99.21,99.02,99.19,50987.0,93.6212,93.6967,93.5173,93.6778,50987.0
2015-10-23 10:10:00,99.2,99.23,99.07,99.14,50592.0,93.6873,93.7156,93.5645,93.6306,50592.0
2015-10-23 10:15:00,99.14,99.2,99.08,99.17,44323.0,93.6306,93.6873,93.574,93.659,44323.0
2015-10-23 10:20:00,99.16,99.4,99.14,99.3,57441.0,93.6495,93.8762,93.6306,93.7817,57441.0
2015-10-23 10:25:00,99.3,99.39,99.2,99.24,51585.0,93.7817,93.8667,93.6873,93.7251,51585.0
2015-10-23 10:30:00,99.21,99.23,99.07,99.13,37199.0,93.6967,93.7156,93.5645,93.6212,37199.0
2015-10-23 10:35:00,99.15,99.27,99.14,99.18,50828.0,93.6401,93.7534,93.6306,93.6684,50828.0
2015-10-23 10:40:00,99.19,99.36,98.75,98.8,173967.0,93.6778,93.8384,93.2623,93.3095,173967.0
2015-10-23 10:45:00,98.81,98.99,98.67,98.79,74991.0,93.319,93.489,93.1867,93.3001,74991.0
2015-10-23 10:50:00,98.79,98.79,98.45,98.48,115879.0,93.3001,93.3001,92.979,93.0073,115879.0
2015-10-23 10:55:00,98.49,98.52,98.38,98.5,60545.0,93.0167,93.0451,92.9129,93.0262,60545.0
2015-10-23 11:00:00,98.48,98.71,98.47,98.69,101021.0,93.0073,93.2245,92.9979,93.2056,101021.0
2015-10-23 11:05:00,98.69,98.96,98.68,98.87,80114.0,93.2056,93.4606,93.1962,93.3756,80114.0
2015-10-23 11:10:00,98.88,98.88,98.76,98.85,28442.0,93.3851,93.3851,93.2717,93.3567,28442.0
2015-10-23 11:15:00,98.84,98.88,98.75,98.83,34472.0,93.3473,93.3851,93.2623,93.3378,34472.0
2015-10-23 11:20:00,98.84,98.97,98.82,98.94,41880.0,93.3473,93.4701,93.3284,93.4417,41880.0
2015-10-23 11:25:00,98.92,98.95,98.77,98.87,22670.0,93.4228,93.4512,93.2812,93.3756,22670.0
2015-10-23 11:30:00,98.88,98.88,98.75,98.81,14258.0,93.3851,93.3851,93.2623,93.319,14258.0
2015-10-23 11:35:00,98.8,98.81,98.65,98.67,25136.0,93.3095,93.319,93.1678,93.1867,25136.0
2015-10-23 11:40:00,98.67,98.67,98.52,98.61,50380.0,93.1867,93.1867,93.0451,93.1301,50380.0
2015-10-23 11:45:00,98.6,98.65,98.53,98.56,72811.0,93.1206,93.1678,93.0545,93.0829,72811.0
2015-10-23 11:50:00,98.56,98.56,98.44,98.47,38385.0,93.0829,93.0829,92.9695,92.9979,38385.0
2015-10-23 11:55:00,98.47,98.49,98.22,98.28,37080.0,92.9979,93.0167,92.7617,92.8184,37080.0
2015-10-23 12:00:00,98.28,98.39,98.18,98.37,71883.0,92.8184,92.9223,92.724,92.9034,71883.0
2015-10-23 12:05:00,98.36,98.5,98.34,98.5,47194.0,92.894,93.0262,92.8751,93.0262,47194.0
2015-10-23 12:10:00,98.49,98.51,98.39,98.46,27890.0,93.0167,93.0356,92.9223,92.9884,27890.0
2015-10-23 12:15:00,98.44,98.58,98.41,98.55,30576.0,92.9695,93.1017,92.9412,93.0734,30576.0
2015-10-23 12:20:00,98.59,98.77,98.58,98.74,22625.0,93.1112,93.2812,93.1017,93.2528,22625.0
2015-10-23 12:25:00,98.75,98.82,98.71,98.8,42576.0,93.2623,93.3284,93.2245,93.3095,42576.0
2015-10-23 12:30:00,98.8,98.93,98.78,98.92,19685.0,93.3095,93.4323,93.2906,93.4228,19685.0
2015-10-23 12:35:00,98.92,98.94,98.82,98.86,34562.0,93.4228,93.4417,93.3284,93.3662,34562.0
2015-10-23 12:40:00,98.88,98.92,98.82,98.91,14722.0,93.3851,93.4228,93.3284,93.4134,14722.0
2015-10-23 12:45:00,98.92,98.97,98.84,98.93,18698.0,93.4228,93.4701,93.3473,93.4323,18698.0
2015-10-23 12:50:00,98.92,98.97,98.9,98.91,19666.0,93.4228,93.4701,93.404,93.4134,19666.0
2015-10-23 12:55:00,98.92,99.0,98.92,98.95,35665.0,93.4228,93.4984,93.4228,93.4512,35665.0
2015-10-23 13:00:00,98.95,98.95,98.83,98.94,17899.0,93.4512,93.4512,93.3378,93.4417,17899.0
2015-10-23 13:05:00,98.91,98.97,98.85,98.95,15985.0,93.4134,93.4701,93.3567,93.4512,15985.0
2015-10-23 13:10:00,98.93,98.98,98.91,98.95,20596.0,93.4323,93.4795,93.4134,93.4512,20596.0
2015-10-23 13:15:00,98.95,98.98,98.93,98.98,27725.0,93.4512,93.4795,93.4323,93.4795,27725.0
2015-10-23 13:20:00,98.97,99.02,98.94,99.01,37167.0,93.4701,93.5173,93.4417,93.5078,37167.0
2015-10-23 13:25:00,99.02,99.05,98.94,99.0,35608.0,93.5173,93.5456,93.4417,93.4984,35608.0
2015-10-23 13:30:00,99.01,99.03,98.99,99.03,43478.0,93.5078,93.5267,93.489,93.5267,43478.0
2015-10-23 13:35:00,99.03,99.1,98.99,99.1,64595.0,93.5267,93.5928,93.489,93.5928,64595.0
2015-10-23 13:40:00,99.09,99.25,99.09,99.2,32306.0,93.5834,93.7345,93.5834,93.6873,32306.0
2015-10-23 13:45:00,99.2,99.27,99.19,99.25,24694.0,93.6873,93.7534,93.6778,93.7345,24694.0
2015-10-23 13:50:00,99.26,99.27,99.24,99.24,27597.0,93.744,93.7534,93.7251,93.7251,27597.0
2015-10-23 13:55:00,99.24,99.34,99.22,99.26,55507.0,93.7251,93.8195,93.7062,93.744,55507.0
2015-10-23 14:00:00,99.26,99.27,99.21,99.24,35247.0,93.744,93.7534,93.6967,93.7251,35247.0
2015-10-23 14:05:00,99.24,99.32,99.24,99.3,19219.0,93.7251,93.8006,93.7251,93.7817,19219.0
2015-10-23 14:10:00,99.31,99.31,99.19,99.22,23398.0,93.7912,93.7912,93.6778,93.7062,23398.0
2015-10-23 14:15:00,99.21,99.36,99.19,99.3,33464.0,93.6967,93.8384,93.6778,93.7817,33464.0
2015-10-23 14:20:00,99.3,99.45,99.3,99.43,28019.0,93.7817,93.9234,93.7817,93.9045,28019.0
2015-10-23 14:25:00,99.44,99.52,99.34,99.35,37157.0,93.9139,93.9895,93.8195,93.8289,37157.0
2015-10-23 14:30:00,99.34,99.41,99.32,99.36,24947.0,93.8195,93.8856,93.8006,93.8384,24947.0
2015-10-23 14:35:00,99.37,99.45,99.36,99.44,43272.0,93.8478,93.9234,93.8384,93.9139,43272.0
2015-10-23 14:40:00,99.45,99.55,99.44,99.48,34899.0,93.9234,94.0178,93.9139,93.9517,34899.0
2015-10-23 14:45:00,99.49,99.71,99.49,99.7,41932.0,93.9612,94.1689,93.9612,94.1595,41932.0
2015-10-23 14:50:00,99.72,99.73,99.62,99.63,27748.0,94.1784,94.1878,94.0839,94.0934,27748.0
2015-10-23 14:55:00,99.62,99.66,99.53,99.53,104988.0,94.0839,94.1217,93.9989,93.9989,104988.0
2015-10-23 15:00:00,99.52,99.77,99.52,99.76,42144.0,93.9895,94.2256,93.9895,94.2162,42144.0
2015-10-23 15:05:00,99.75,99.8,99.58,99.72,49534.0,94.2067,94.2539,94.0462,94.1784,49534.0
2015-10-23 15:10:00,99.71,99.8,99.66,99.7,55547.0,94.1689,94.2539,94.1217,94.1595,55547.0
2015-10-23 15:15:00,99.7,99.78,99.68,99.69,73378.0,94.1595,94.2351,94.1406,94.1501,73378.0
2015-10-23 15:20:00,99.68,99.71,99.59,99.63,68397.0,94.1406,94.1689,94.0556,94.0934,68397.0
2015-10-23 15:25:00,99.63,99.63,99.51,99.59,75660.0,94.0934,94.0934,93.9801,94.0556,75660.0
2015-10-23 15:30:00,99.58,99.78,99.58,99.78,75068.0,94.0462,94.2351,94.0462,94.2351,75068.0
2015-10-23 15:35:00,99.77,99.79,99.7,99.78,61126.0,94.2256,94.2445,94.1595,94.2351,61126.0
2015-10-23 15:40:00,99.78,99.86,99.72,99.72,100772.0,94.2351,94.3106,94.1784,94.1784,100772.0
2015-10-23 15:45:00,99.74,99.77,99.69,99.76,88825.0,94.1973,94.2256,94.1501,94.2162,88825.0
2015-10-23 15:50:00,99.76,99.76,99.59,99.62,171622.0,94.2162,94.2162,94.0556,94.0839,171622.0
2015-10-23 15:55:00,99.65,99.8,99.58,99.78,239440.0,94.1123,94.2539,94.0462,94.2351,239440.0
2015-10-26 09:30:00,98.5,99.48,98.5,98.78,192602.0,93.0262,93.9517,93.0262,93.2906,192602.0
2015-10-26 09:35:00,98.79,99.08,98.74,99.05,114674.0,93.3001,93.574,93.2528,93.5456,114674.0
2015-10-26 09:40:00,99.04,99.3,99.04,99.28,105536.0,93.5362,93.7817,93.5362,93.7628,105536.0
2015-10-26 09:45:00,99.26,99.55,99.13,99.16,53217.0,93.744,94.0178,93.6212,93.6495,53217.0
2015-10-26 09:50:00,99.16,99.36,99.04,99.36,59397.0,93.6495,93.8384,93.5362,93.8384,59397.0
2015-10-26 09:55:00,99.35,99.41,99.21,99.31,36621.0,93.8289,93.8856,93.6967,93.7912,36621.0
2015-10-26 10:00:00,99.33,99.43,99.29,99.37,35292.0,93.8101,93.9045,93.7723,93.8478,35292.0
2015-10-26 10:05:00,99.38,99.53,99.37,99.45,42265.0,93.8573,93.9989,93.8478,93.9234,42265.0
2015-10-26 10:10:00,99.44,99.45,99.29,99.31,35902.0,93.9139,93.9234,93.7723,93.7912,35902.0
2015-10-26 10:15:00,99.31,99.4,99.3,99.35,43532.0,93.7912,93.8762,93.7817,93.8289,43532.0
2015-10-26 10:20:00,99.33,99.48,99.32,99.35,26492.0,93.8101,93.9517,93.8006,93.8289,26492.0
2015-10-26 10:25:00,99.35,99.45,99.27,99.27,66234.0,93.8289,93.9234,93.7534,93.7534,66234.0
2015-10-26 10:30:00,99.28,99.33,99.16,99.29,49447.0,93.7628,93.8101,93.6495,93.7723,49447.0
2015-10-26 10:35:00,99.26,99.39,99.26,99.35,51467.0,93.744,93.8667,93.744,93.8289,51467.0
2015-10-26 10:40:00,99.36,99.42,99.36,99.39,40285.0,93.8384,93.8951,93.8384,93.8667,40285.0
2015-10-26 10:45:00,99.38,99.47,99.37,99.38,37917.0,93.8573,93.9423,93.8478,93.8573,37917.0
2015-10-26 10:50:00,99.38,99.4,99.31,99.39,27742.0,93.8573,93.8762,93.7912,93.8667,27742.0
2015-10-26 10:55:00,99.4,99.4,99.33,99.33,28635.0,93.8762,93.8762,93.8101,93.8101,28635.0
2015-10-26 11:00:00,99.34,99.38,99.3,99.38,29593.0,93.8195,93.8573,93.7817,93.8573,29593.0
2015-10-26 11:05:00,99.38,99.38,99.29,99.36,28126.0,93.8573,93.8573,93.7723,93.8384,28126.0
2015-10-26 11:10:00,99.36,99.45,99.34,99.37,24506.0,93.8384,93.9234,93.8195,93.8478,24506.0
2015-10-26 11:15:00,99.37,99.39,99.31,99.31,22814.0,93.8478,93.8667,93.7912,93.7912,22814.0
2015-10-26 11:20:00,99.32,99.34,99.17,99.22,63615.0,93.8006,93.8195,93.659,93.7062,63615.0
2015-10-26 11:25:00,99.22,99.25,99.21,99.23,28662.0,93.7062,93.7345,93.6967,93.7156,28662.0
2015-10-26 11:30:00,99.22,99.34,99.22,99.33,33284.0,93.7062,93.8195,93.7062,93.8101,33284.0
2015-10-26 11:35:00,99.34,99.4,99.33,99.4,19299.0,93.8195,93.8762,93.8101,93.8762,19299.0
2015-10-26 11:40:00,99.4,99.48,99.4,99.48,17368.0,93.8762,93.9517,93.8762,93.9517,17368.0
2015-10-26 11:45:00,99.49,99.5,99.43,99.44,19249.0,93.9612,93.9706,93.9045,93.9139,19249.0
2015-10-26 11:50:00,99.45,99.49,99.43,99.46,17781.0,93.9234,93.9612,93.9045,93.9328,17781.0
2015-10-26 11:55:00,99.46,99.49,99.45,99.45,16484.0,93.9328,93.9612,93.9234,93.9234,16484.0
2015-10-26 12:00:00,99.45,99.51,99.36,99.37,26899.0,93.9234,93.9801,93.8384,93.8478,26899.0
2015-10-26 12:05:00,99.37,99.4,99.29,99.32,14918.0,93.8478,93.8762,93.7723,93.8006,14918.0
2015-10-26 12:10:00,99.33,99.41,99.3,99.38,16510.0,93.8101,93.8856,93.7817,93.8573,16510.0
2015-10-26 12:15:00,99.37,99.46,99.36,99.45,12096.0,93.8478,93.9328,93.8384,93.9234,12096.0
2015-10-26 12:20:00,99.45,99.5,99.43,99.49,14347.0,93.9234,93.9706,93.9045,93.9612,14347.0
2015-10-26 12:25:00,99.49,99.56,99.47,99.53,27041.0,93.9612,94.0273,93.9423,93.9989,27041.0
2015-10-26 12:30:00,99.54,99.54,99.4,99.41,15567.0,94.0084,94.0084,93.8762,93.8856,15567.0
2015-10-26 12:35:00,99.41,99.44,99.38,99.41,16439.0,93.8856,93.9139,93.8573,93.8856,16439.0
2015-10-26 12:40:00,99.41,99.55,99.41,99.54,20188.0,93.8856,94.0178,93.8856,94.0084,20188.0
2015-10-26 12:45:00,99.55,99.66,99.53,99.64,21079.0,94.0178,94.1217,93.9989,94.1028,21079.0
2015-10-26 12:50:00,99.64,99.67,99.6,99.67,23020.0,94.1028,94.1312,94.0651,94.1312,23020.0
2015-10-26 12:55:00,99.66,99.7,99.61,99.63,24487.0,94.1217,94.1595,94.0745,94.0934,24487.0
2015-10-26 13:00:00,99.63,99.63,99.57,99.57,20387.0,94.0934,94.0934,94.0367,94.0367,20387.0
2015-10-26 13:05:00,99.57,99.61,99.57,99.59,20238.0,94.0367,94.0745,94.0367,94.0556,20238.0
2015-10-26 13:10:00,99.58,99.59,99.52,99.57,17669.0,94.0462,94.0556,93.9895,94.0367,17669.0
2015-10-26 13:15:00,99.58,99.64,99.58,99.61,16955.0,94.0462,94.1028,94.0462,94.0745,16955.0
2015-10-26 13:20:00,99.61,99.64,99.58,99.63,16830.0,94.0745,94.1028,94.0462,94.0934,16830.0
2015-10-26 13:25:00,99.63,99.68,99.63,99.66,16996.0,94.0934,94.1406,94.0934,94.1217,16996.0
2015-10-26 13:30:00,99.67,99.7,99.64,99.7,21408.0,94.1312,94.1595,94.1028,94.1595,21408.0
2015-10-26 13:35:00,99.69,99.69,99.66,99.67,24390.0,94.1501,94.1501,94.1217,94.1312,24390.0
2015-10-26 13:40:00,99.67,99.76,99.67,99.72,35036.0,94.1312,94.2162,94.1312,94.1784,35036.0
2015-10-26 13:45:00,99.73,99.74,99.63,99.66,28353.0,94.1878,94.1973,94.0934,94.1217,28353.0
2015-10-26 13:50:00,99.66,99.66,99.56,99.57,29235.0,94.1217,94.1217,94.0273,94.0367,29235.0
2015-10-26 13:55:00,99.56,99.6,99.56,99.57,17149.0,94.0273,94.0651,94.0273,94.0367,17149.0
2015-10-26 14:00:00,99.58,99.67,99.58,99.67,18156.0,94.0462,94.1312,94.0462,94.1312,18156.0
2015-10-26 14:05:00,99.66,99.72,99.65,99.65,19263.0,94.1217,94.1784,94.1123,94.1123,19263.0
2015-10-26 14:10:00,99.66,99.67,99.54,99.55,20514.0,94.1217,94.1312,94.0084,94.0178,20514.0
2015-10-26 14:15:00,99.55,99.57,99.53,99.55,29093.0,94.0178,94.0367,93.9989,94.0178,29093.0
2015-10-26 14:20:00,99.53,99.56,99.5,99.55,22502.0,93.9989,94.0273,93.9706,94.0178,22502.0
2015-10-26 14:25:00,99.55,99.59,99.53,99.59,19648.0,94.0178,94.0556,93.9989,94.0556,19648.0
2015-10-26 14:30:00,99.59,99.67,99.59,99.64,28204.0,94.0556,94.1312,94.0556,94.1028,28204.0
2015-10-26 14:35:00,99.64,99.7,99.63,99.67,18618.0,94.1028,94.1595,94.0934,94.1312,18618.0
2015-10-26 14:40:00,99.67,99.68,99.64,99.66,20316.0,94.1312,94.1406,94.1028,94.1217,20316.0
2015-10-26 14:45:00,99.67,99.79,99.66,99.77,27809.0,94.1312,94.2445,94.1217,94.2256,27809.0
2015-10-26 14:50:00,99.78,99.85,99.77,99.81,28654.0,94.2351,94.3012,94.2256,94.2634,28654.0
2015-10-26 14:55:00,99.8,99.81,99.77,99.79,34784.0,94.2539,94.2634,94.2256,94.2445,34784.0
2015-10-26 15:00:00,99.79,99.81,99.73,99.81,65642.0,94.2445,94.2634,94.1878,94.2634,65642.0
2015-10-26 15:05:00,99.8,99.89,99.8,99.88,32387.0,94.2539,94.3389,94.2539,94.3295,32387.0
2015-10-26 15:10:00,99.89,99.89,99.83,99.85,54554.0,94.3389,94.3389,94.2823,94.3012,54554.0
2015-10-26 15:15:00,99.84,99.87,99.83,99.87,54251.0,94.2917,94.3201,94.2823,94.3201,54251.0
2015-10-26 15:20:00,99.87,99.9,99.83,99.86,38458.0,94.3201,94.3484,94.2823,94.3106,38458.0
2015-10-26 15:25:00,99.86,99.94,99.85,99.9,33729.0,94.3106,94.3862,94.3012,94.3484,33729.0
2015-10-26 15:30:00,99.9,99.9,99.84,99.86,56942.0,94.3484,94.3484,94.2917,94.3106,56942.0
2015-10-26 15:35:00,99.86,99.86,99.78,99.78,38269.0,94.3106,94.3106,94.2351,94.2351,38269.0
2015-10-26 15:40:00,99.78,99.8,99.73,99.8,64975.0,94.2351,94.2539,94.1878,94.2539,64975.0
2015-10-26 15:45:00,99.79,99.8,99.71,99.71,56810.0,94.2445,94.2539,94.1689,94.1689,56810.0
2015-10-26 15:50:00,99.72,99.73,99.68,99.71,59306.0,94.1784,94.1878,94.1406,94.1689,59306.0
2015-10-26 15:55:00,99.7,99.77,99.63,99.63,245408.0,94.1595,94.2256,94.0934,94.0934,245408.0
2015-10-27 09:30:00,99.35,99.47,99.19,99.19,72989.0,93.8289,93.9423,93.6778,93.6778,72989.0
2015-10-27 09:35:00,99.21,99.36,99.17,99.29,44545.0,93.6967,93.8384,93.659,93.7723,44545.0
2015-10-27 09:40:00,99.27,99.37,99.22,99.25,50080.0,93.7534,93.8478,93.7062,93.7345,50080.0
2015-10-27 09:45:00,99.24,99.36,99.24,99.27,57597.0,93.7251,93.8384,93.7251,93.7534,57597.0
2015-10-27 09:50:00,99.29,99.31,99.19,99.21,32160.0,93.7723,93.7912,93.6778,93.6967,32160.0
2015-10-27 09:55:00,99.19,99.23,98.88,98.88,56378.0,93.6778,93.7156,93.3851,93.3851,56378.0
2015-10-27 10:00:00,98.87,99.13,98.83,98.88,38925.0,93.3756,93.6212,93.3378,93.3851,38925.0
2015-10-27 10:05:00,98.91,98.91,98.65,98.81,57207.0,93.4134,93.4134,93.1678,93.319,57207.0
2015-10-27 10:10:00,98.8,98.83,98.52,98.52,73733.0,93.3095,93.3378,93.0451,93.0451,73733.0
2015-10-27 10:15:00,98.52,98.55,98.24,98.24,47969.0,93.0451,93.0734,92.7806,92.7806,47969.0
2015-10-27 10:20:00,98.23,98.34,98.08,98.08,96329.0,92.7712,92.8751,92.6295,92.6295,96329.0
2015-10-27 10:25:00,98.08,98.23,98.06,98.17,61020.0,92.6295,92.7712,92.6106,92.7145,61020.0
2015-10-27 10:30:00,98.17,98.26,98.06,98.06,84968.0,92.7145,92.7995,92.6106,92.6106,84968.0
2015-10-27 10:35:00,98.06,98.12,98.02,98.06,55859.0,92.6106,92.6673,92.5729,92.6106,55859.0
2015-10-27 10:40:00,98.06,98.14,97.9,98.12,113087.0,92.6106,92.6862,92.4595,92.6673,113087.0
2015-10-27 10:45:00,98.12,98.17,98.07,98.12,87188.0,92.6673,92.7145,92.6201,92.6673,87188.0
2015-10-27 10:50:00,98.13,98.41,98.13,98.15,52097.0,92.6767,92.9412,92.6767,92.6956,52097.0
2015-10-27 10:55:00,98.15,98.26,98.12,98.26,40856.0,92.6956,92.7995,92.6673,92.7995,40856.0
2015-10-27 11:00:00,98.26,98.53,98.26,98.48,46150.0,92.7995,93.0545,92.7995,93.0073,46150.0
2015-10-27 11:05:00,98.48,98.53,98.35,98.4,43812.0,93.0073,93.0545,92.8845,92.9317,43812.0
2015-10-27 11:10:00,98.39,98.4,98.29,98.29,39571.0,92.9223,92.9317,92.8279,92.8279,39571.0
2015-10-27 11:15:00,98.29,98.36,98.24,98.24,30204.0,92.8279,92.894,92.7806,92.7806,30204.0
2015-10-27 11:20:00,98.25,98.28,98.16,98.27,51769.0,92.7901,92.8184,92.7051,92.809,51769.0
2015-10-27 11:25:00,98.26,98.46,98.26,98.42,19574.0,92.7995,92.9884,92.7995,92.9506,19574.0
2015-10-27 11:30:00,98.42,98.55,98.42,98.5,14175.0,92.9506,93.0734,92.9506,93.0262,14175.0
2015-10-27 11:35:00,98.49,98.5,98.4,98.41,31858.0,93.0167,93.0262,92.9317,92.9412,31858.0
2015-10-27 11:40:00,98.42,98.49,98.37,98.41,20018.0,92.9506,93.0167,92.9034,92.9412,20018.0
2015-10-27 11:45:00,98.43,98.48,98.39,98.45,19169.0,92.9601,93.0073,92.9223,92.979,19169.0
2015-10-27 11:50:00,98.44,98.47,98.27,98.27,35339.0,92.9695,92.9979,92.809,92.809,35339.0
2015-10-27 11:55:00,98.26,98.41,98.25,98.38,20941.0,92.7995,92.9412,92.7901,92.9129,20941.0
2015-10-27 12:00:00,98.38,98.4,98.28,98.29,33061.0,92.9129,92.9317,92.8184,92.8279,33061.0
2015-10-27 12:05:00,98.3,98.31,98.23,98.3,31435.0,92.8373,92.8467,92.7712,92.8373,31435.0
2015-10-27 12:10:00,98.31,98.31,98.22,98.24,25706.0,92.8467,92.8467,92.7617,92.7806,25706.0
2015-10-27 12:15:00,98.25,98.25,98.13,98.16,32505.0,92.7901,92.7901,92.6767,92.7051,32505.0
2015-10-27 12:20:00,98.17,98.19,98.13,98.14,46856.0,92.7145,92.7334,92.6767,92.6862,46856.0
2015-10-27 12:25:00,98.14,98.24,98.12,98.18,52897.0,92.6862,92.7806,92.6673,92.724,52897.0
2015-10-27 12:30:00,98.18,98.2,98.15,98.15,22446.0,92.724,92.7429,92.6956,92.6956,22446.0
2015-10-27 12:35:00,98.15,98.18,98.1,98.17,39769.0,92.6956,92.724,92.6484,92.7145,39769.0
2015-10-27 12:40:00,98.18,98.33,98.15,98.32,16417.0,92.724,92.8656,92.6956,92.8562,16417.0
2015-10-27 12:45:00,98.33,98.38,98.32,98.35,13805.0,92.8656,92.9129,92.8562,92.8845,13805.0
2015-10-27 12:50:00,98.34,98.34,98.27,98.28,13197.0,92.8751,92.8751,92.809,92.8184,13197.0
2015-10-27 12:55:00,98.26,98.26,98.17,98.19,25624.0,92.7995,92.7995,92.7145,92.7334,25624.0
2015-10-27 13:00:00,98.19,98.19,98.05,98.1,25492.0,92.7334,92.7334,92.6012,92.6484,25492.0
2015-10-27 13:05:00,98.11,98.12,97.96,98.04,42192.0,92.6579,92.6673,92.5162,92.5917,42192.0
2015-10-27 13:10:00,98.04,98.07,97.99,98.03,22589.0,92.5917,92.6201,92.5445,92.5823,22589.0
2015-10-27 13:15:00,98.02,98.12,97.98,98.11,26982.0,92.5729,92.6673,92.5351,92.6579,26982.0
2015-10-27 13:20:00,98.11,98.12,97.98,97.99,26752.0,92.6579,92.6673,92.5351,92.5445,26752.0
2015-10-27 13:25:00,97.99,98.02,97.95,98.01,24822.0,92.5445,92.5729,92.5067,92.5634,24822.0
2015-10-27 13:30:00,98.02,98.05,97.95,98.03,34258.0,92.5729,92.6012,92.5067,92.5823,34258.0
2015-10-27 13:35:00,98.03,98.04,97.95,97.99,23131.0,92.5823,92.5917,92.5067,92.5445,23131.0
2015-10-27 13:40:00,97.99,98.0,97.95,97.99,28779.0,92.5445,92.554,92.5067,92.5445,28779.0
2015-10-27 13:45:00,98.0,98.04,97.88,97.89,24936.0,92.554,92.5917,92.4406,92.4501,24936.0
2015-10-27 13:50:00,97.88,97.92,97.84,97.89,23083.0,92.4406,92.4784,92.4029,92.4501,23083.0
2015-10-27 13:55:00,97.88,98.01,97.87,98.0,12909.0,92.4406,92.5634,92.4312,92.554,12909.0
2015-10-27 14:00:00,97.99,98.16,97.98,98.11,28237.0,92.5445,92.7051,92.5351,92.6579,28237.0
2015-10-27 14:05:00,98.1,98.12,98.07,98.08,21186.0,92.6484,92.6673,92.6201,92.6295,21186.0
2015-10-27 14:10:00,98.08,98.11,98.0,98.02,36653.0,92.6295,92.6579,92.554,92.5729,36653.0
2015-10-27 14:15:00,98.02,98.04,97.93,97.96,31676.0,92.5729,92.5917,92.4879,92.5162,31676.0
2015-10-27 14:20:00,97.95,98.05,97.95,98.04,13019.0,92.5067,92.6012,92.5067,92.5917,13019.0
2015-10-27 14:25:00,98.04,98.11,98.04,98.05,21280.0,92.5917,92.6579,92.5917,92.6012,21280.0
2015-10-27 14:30:00,98.05,98.09,98.02,98.02,32013.0,92.6012,92.639,92.5729,92.5729,32013.0
2015-10-27 14:35:00,98.03,98.14,97.98,98.01,83077.0,92.5823,92.6862,92.5351,92.5634,83077.0
2015-10-27 14:40:00,98.02,98.04,97.93,97.93,34015.0,92.5729,92.5917,92.4879,92.4879,34015.0
2015-10-27 14:45:00,97.93,98.07,97.89,98.07,46501.0,92.4879,92.6201,92.4501,92.6201,46501.0
2015-10-27 14:50:00,98.06,98.14,98.05,98.13,28947.0,92.6106,92.6862,92.6012,92.6767,28947.0
2015-10-27 14:55:00,98.14,98.15,98.05,98.06,36659.0,92.6862,92.6956,92.6012,92.6106,36659.0
2015-10-27 15:00:00,98.07,98.12,98.03,98.12,33737.0,92.6201,92.6673,92.5823,92.6673,33737.0
2015-10-27 15:05:00,98.12,98.16,98.12,98.12,36498.0,92.6673,92.7051,92.6673,92.6673,36498.0
2015-10-27 15:10:00,98.12,98.33,98.12,98.29,33798.0,92.6673,92.8656,92.6673,92.8279,33798.0
2015-10-27 15:15:00,98.29,98.3,98.23,98.23,35968.0,92.8279,92.8373,92.7712,92.7712,35968.0
2015-10-27 15:20:00,98.21,98.45,98.2,98.39,37004.0,92.7523,92.979,92.7429,92.9223,37004.0
2015-10-27 15:25:00,98.39,98.51,98.39,98.45,32167.0,92.9223,93.0356,92.9223,92.979,32167.0
2015-10-27 15:30:00,98.46,98.52,98.41,98.46,40556.0,92.9884,93.0451,92.9412,92.9884,40556.0
2015-10-27 15:35:00,98.46,98.46,98.35,98.38,30649.0,92.9884,92.9884,92.8845,92.9129,30649.0
2015-10-27 15:40:00,98.38,98.45,98.36,98.38,43931.0,92.9129,92.979,92.894,92.9129,43931.0
2015-10-27 15:45:00,98.38,98.47,98.34,98.45,52491.0,92.9129,92.9979,92.8751,92.979,52491.0
2015-10-27 15:50:00,98.45,98.46,98.34,98.46,65407.0,92.979,92.9884,92.8751,92.9884,65407.0
2015-10-27 15:55:00,98.46,98.51,98.4,98.46,158451.0,92.9884,93.0356,92.9317,92.9884,158451.0
2015-10-28 09:30:00,98.73,98.89,98.36,98.5,69710.0,93.2434,93.3945,92.894,93.0262,69710.0
2015-10-28 09:35:00,98.51,98.6,98.4,98.45,31549.0,93.0356,93.1206,92.9317,92.979,31549.0
2015-10-28 09:40:00,98.46,98.75,98.46,98.73,45762.0,92.9884,93.2623,92.9884,93.2434,45762.0
2015-10-28 09:45:00,98.72,98.83,98.58,98.83,44815.0,93.234,93.3378,93.1017,93.3378,44815.0
2015-10-28 09:50:00,98.83,99.03,98.8,98.97,67136.0,93.3378,93.5267,93.3095,93.4701,67136.0
2015-10-28 09:55:00,98.97,99.07,98.96,99.02,77856.0,93.4701,93.5645,93.4606,93.5173,77856.0
2015-10-28 10:00:00,99.02,99.04,98.96,98.96,53320.0,93.5173,93.5362,93.4606,93.4606,53320.0
2015-10-28 10:05:00,98.98,99.09,98.95,99.09,59898.0,93.4795,93.5834,93.4512,93.5834,59898.0
2015-10-28 10:10:00,99.08,99.17,99.05,99.16,80594.0,93.574,93.659,93.5456,93.6495,80594.0
2015-10-28 10:15:00,99.16,99.16,98.97,99.03,43496.0,93.6495,93.6495,93.4701,93.5267,43496.0
2015-10-28 10:20:00,99.03,99.13,99.0,99.03,32615.0,93.5267,93.6212,93.4984,93.5267,32615.0
2015-10-28 10:25:00,99.04,99.16,99.01,99.09,41547.0,93.5362,93.6495,93.5078,93.5834,41547.0
2015-10-28 10:30:00,99.11,99.17,99.05,99.05,46390.0,93.6023,93.659,93.5456,93.5456,46390.0
2015-10-28 10:35:00,99.06,99.26,99.06,99.25,43521.0,93.5551,93.744,93.5551,93.7345,43521.0
2015-10-28 10:40:00,99.23,99.36,99.23,99.32,51718.0,93.7156,93.8384,93.7156,93.8006,51718.0
2015-10-28 10:45:00,99.34,99.48,99.34,99.47,44994.0,93.8195,93.9517,93.8195,93.9423,44994.0
2015-10-28 10:50:00,99.48,99.6,99.44,99.6,45279.0,93.9517,94.0651,93.9139,94.0651,45279.0
2015-10-28 10:55:00,99.6,99.63,99.48,99.61,35731.0,94.0651,94.0934,93.9517,94.0745,35731.0
2015-10-28 11:00:00,99.61,99.77,99.59,99.76,48081.0,94.0745,94.2256,94.0556,94.2162,48081.0
2015-10-28 11:05:00,99.78,99.78,99.6,99.6,25888.0,94.2351,94.2351,94.0651,94.0651,25888.0
2015-10-28 11:10:00,99.6,99.74,99.6,99.69,18572.0,94.0651,94.1973,94.0651,94.1501,18572.0
2015-10-28 11:15:00,99.7,99.78,99.67,99.74,24746.0,94.1595,94.2351,94.1312,94.1973,24746.0
2015-10-28 11:20:00,99.73,99.73,99.48,99.52,37167.0,94.1878,94.1878,93.9517,93.9895,37167.0
2015-10-28 11:25:00,99.52,99.57,99.48,99.56,15636.0,93.9895,94.0367,93.9517,94.0273,15636.0
2015-10-28 11:30:00,99.57,99.68,99.57,99.68,21193.0,94.0367,94.1406,94.0367,94.1406,21193.0
2015-10-28 11:35:00,99.68,99.83,99.68,99.68,55102.0,94.1406,94.2823,94.1406,94.1406,55102.0
2015-10-28 11:40:00,99.68,99.75,99.66,99.7,22950.0,94.1406,94.2067,94.1217,94.1595,22950.0
2015-10-28 11:45:00,99.7,99.7,99.63,99.68,16576.0,94.1595,94.1595,94.0934,94.1406,16576.0
2015-10-28 11:50:00,99.67,99.78,99.67,99.78,25305.0,94.1312,94.2351,94.1312,94.2351,25305.0
2015-10-28 11:55:00,99.78,99.92,99.74,99.89,35827.0,94.2351,94.3673,94.1973,94.3389,35827.0
2015-10-28 12:00:00,99.89,99.92,99.85,99.92,25212.0,94.3389,94.3673,94.3012,94.3673,25212.0
2015-10-28 12:05:00,99.92,99.94,99.9,99.91,22923.0,94.3673,94.3862,94.3484,94.3578,22923.0
2015-10-28 12:10:00,99.91,99.97,99.89,99.94,16761.0,94.3578,94.4145,94.3389,94.3862,16761.0
2015-10-28 12:15:00,99.94,99.94,99.82,99.83,33437.0,94.3862,94.3862,94.2728,94.2823,33437.0
2015-10-28 12:20:00,99.83,99.97,99.83,99.96,30473.0,94.2823,94.4145,94.2823,94.4051,30473.0
2015-10-28 12:25:00,99.96,99.98,99.93,99.95,21272.0,94.4051,94.4239,94.3767,94.3956,21272.0
2015-10-28 12:30:00,99.94,99.95,99.92,99.95,23739.0,94.3862,94.3956,94.3673,94.3956,23739.0
2015-10-28 12:35:00,99.94,99.95,99.8,99.82,42050.0,94.3862,94.3956,94.2539,94.2728,42050.0
2015-10-28 12:40:00,99.81,99.83,99.74,99.75,22808.0,94.2634,94.2823,94.1973,94.2067,22808.0
2015-10-28 12:45:00,99.75,99.9,99.74,99.89,25201.0,94.2067,94.3484,94.1973,94.3389,25201.0
2015-10-28 12:50:00,99.9,99.97,99.9,99.93,19016.0,94.3484,94.4145,94.3484,94.3767,19016.0
2015-10-28 12:55:00,99.93,100.02,99.92,99.95,84737.0,94.3767,94.4617,94.3673,94.3956,84737.0
2015-10-28 13:00:00,99.92,100.0,99.88,99.94,40861.0,94.3673,94.4428,94.3295,94.3862,40861.0
2015-10-28 13:05:00,99.93,99.95,99.87,99.87,23249.0,94.3767,94.3956,94.3201,94.3201,23249.0
2015-10-28 13:10:00,99.87,99.95,99.87,99.89,22872.0,94.3201,94.3956,94.3201,94.3389,22872.0
2015-10-28 13:15:00,99.9,99.92,99.86,99.88,31308.0,94.3484,94.3673,94.3106,94.3295,31308.0
2015-10-28 13:20:00,99.88,99.9,99.81,99.81,18496.0,94.3295,94.3484,94.2634,94.2634,18496.0
2015-10-28 13:25:00,99.81,99.86,99.76,99.77,21838.0,94.2634,94.3106,94.2162,94.2256,21838.0
2015-10-28 13:30:00,99.76,99.86,99.76,99.85,22614.0,94.2162,94.3106,94.2162,94.3012,22614.0
2015-10-28 13:35:00,99.86,99.91,99.83,99.91,26637.0,94.3106,94.3578,94.2823,94.3578,26637.0
2015-10-28 13:40:00,99.92,100.0,99.92,99.94,28058.0,94.3673,94.4428,94.3673,94.3862,28058.0
2015-10-28 13:45:00,99.94,99.96,99.91,99.92,46578.0,94.3862,94.4051,94.3578,94.3673,46578.0
2015-10-28 13:50:00,99.92,99.95,99.85,99.86,28927.0,94.3673,94.3956,94.3012,94.3106,28927.0
2015-10-28 13:55:00,99.85,99.95,99.82,99.92,41095.0,94.3012,94.3956,94.2728,94.3673,41095.0
2015-10-28 14:00:00,99.91,99.93,99.2,99.33,60974.0,94.3578,94.3767,93.6873,93.8101,60974.0
2015-10-28 14:05:00,99.35,99.59,99.24,99.58,58623.0,93.8289,94.0556,93.7251,94.0462,58623.0
2015-10-28 14:10:00,99.58,99.58,99.03,99.17,76511.0,94.0462,94.0462,93.5267,93.659,76511.0
2015-10-28 14:15:00,99.17,99.31,99.09,99.14,61730.0,93.659,93.7912,93.5834,93.6306,61730.0
2015-10-28 14:20:00,99.14,99.32,99.07,99.23,65892.0,93.6306,93.8006,93.5645,93.7156,65892.0
2015-10-28 14:25:00,99.26,99.33,99.11,99.14,48898.0,93.744,93.8101,93.6023,93.6306,48898.0
2015-10-28 14:30:00,99.13,99.14,98.71,98.73,83815.0,93.6212,93.6306,93.2245,93.2434,83815.0
2015-10-28 14:35:00,98.74,99.0,98.7,98.96,85531.0,93.2528,93.4984,93.2151,93.4606,85531.0
2015-10-28 14:40:00,98.97,99.01,98.9,98.95,94951.0,93.4701,93.5078,93.404,93.4512,94951.0
2015-10-28 14:45:00,98.95,99.08,98.93,98.99,79295.0,93.4512,93.574,93.4323,93.489,79295.0
2015-10-28 14:50:00,99.02,99.15,98.95,99.07,108190.0,93.5173,93.6401,93.4512,93.5645,108190.0
2015-10-28 14:55:00,99.07,99.09,98.98,99.07,57226.0,93.5645,93.5834,93.4795,93.5645,57226.0
2015-10-28 15:00:00,99.07,99.18,99.0,99.16,95137.0,93.5645,93.6684,93.4984,93.6495,95137.0
2015-10-28 15:05:00,99.16,99.44,99.14,99.34,76597.0,93.6495,93.9139,93.6306,93.8195,76597.0
2015-10-28 15:10:00,99.34,99.57,99.32,99.52,40597.0,93.8195,94.0367,93.8006,93.9895,40597.0
2015-10-28 15:15:00,99.56,99.63,99.54,99.59,51272.0,94.0273,94.0934,94.0084,94.0556,51272.0
2015-10-28 15:20:00,99.59,99.61,99.5,99.6,52878.0,94.0556,94.0745,93.9706,94.0651,52878.0
2015-10-28 15:25:00,99.61,99.74,99.59,99.66,44523.0,94.0745,94.1973,94.0556,94.1217,44523.0
2015-10-28 15:30:00,99.67,99.81,99.66,99.76,82920.0,94.1312,94.2634,94.1217,94.2162,82920.0
2015-10-28 15:35:00,99.76,99.97,99.75,99.97,64739.0,94.2162,94.4145,94.2067,94.4145,64739.0
2015-10-28 15:40:00,99.96,100.04,99.9,99.94,89557.0,94.4051,94.4806,94.3484,94.3862,89557.0
2015-10-28 15:45:00,99.94,100.02,99.93,99.97,117161.0,94.3862,94.4617,94.3767,94.4145,117161.0
2015-10-28 15:50:00,99.97,100.11,99.86,100.1,158874.0,94.4145,94.5467,94.3106,94.5373,158874.0
2015-10-28 15:55:00,100.1,100.13,99.97,100.03,265196.0,94.5373,94.5656,94.4145,94.4712,265196.0
2015-10-29 09:30:00,99.88,100.4,99.0,99.61,149165.0,94.3295,94.8206,93.4984,94.0745,149165.0
2015-10-29 09:35:00,99.51,100.38,99.51,100.32,135128.0,93.9801,94.8017,93.9801,94.745,135128.0
2015-10-29 09:40:00,100.33,101.17,100.27,101.12,136980.0,94.7545,95.5478,94.6978,95.5006,136980.0
2015-10-29 09:45:00,101.03,101.62,100.85,101.59,199808.0,95.4156,95.9728,95.2456,95.9445,199808.0
2015-10-29 09:50:00,101.55,101.65,100.99,101.13,118828.0,95.9067,96.0011,95.3778,95.51,118828.0
2015-10-29 09:55:00,101.12,101.18,100.89,101.09,55565.0,95.5006,95.5573,95.2834,95.4723,55565.0
2015-10-29 10:00:00,101.11,101.32,100.88,101.3,58834.0,95.4911,95.6895,95.2739,95.6706,58834.0
2015-10-29 10:05:00,101.3,101.45,101.29,101.39,34929.0,95.6706,95.8122,95.6611,95.7556,34929.0
2015-10-29 10:10:00,101.39,101.46,101.25,101.32,40194.0,95.7556,95.8217,95.6234,95.6895,40194.0
2015-10-29 10:15:00,101.31,101.32,101.12,101.25,153993.0,95.68,95.6895,95.5006,95.6234,153993.0
2015-10-29 10:20:00,101.26,101.45,101.25,101.29,116295.0,95.6328,95.8122,95.6234,95.6611,116295.0
2015-10-29 10:25:00,101.29,101.41,101.15,101.16,51757.0,95.6611,95.7745,95.5289,95.5384,51757.0
2015-10-29 10:30:00,101.15,101.18,100.82,101.07,122722.0,95.5289,95.5573,95.2173,95.4534,122722.0
2015-10-29 10:35:00,101.09,101.09,100.75,100.76,82329.0,95.4723,95.4723,95.1511,95.1606,82329.0
2015-10-29 10:40:00,100.72,100.88,100.71,100.78,43622.0,95.1228,95.2739,95.1134,95.1795,43622.0
2015-10-29 10:45:00,100.77,100.79,100.45,100.46,100482.0,95.17,95.1889,94.8678,94.8773,100482.0
2015-10-29 10:50:00,100.48,100.87,100.45,100.87,56978.0,94.8962,95.2645,94.8678,95.2645,56978.0
2015-10-29 10:55:00,100.85,101.2,100.85,101.1,29841.0,95.2456,95.5761,95.2456,95.4817,29841.0
2015-10-29 11:00:00,101.08,101.12,100.87,100.96,35019.0,95.4628,95.5006,95.2645,95.3495,35019.0
2015-10-29 11:05:00,100.93,101.03,100.9,101.03,20634.0,95.3211,95.4156,95.2928,95.4156,20634.0
2015-10-29 11:10:00,101.03,101.07,100.83,100.85,32447.0,95.4156,95.4534,95.2267,95.2456,32447.0
2015-10-29 11:15:00,100.87,101.04,100.83,100.99,37193.0,95.2645,95.425,95.2267,95.3778,37193.0
2015-10-29 11:20:00,101.0,101.07,100.9,101.02,26042.0,95.3873,95.4534,95.2928,95.4061,26042.0
2015-10-29 11:25:00,101.02,101.03,100.93,100.93,44119.0,95.4061,95.4156,95.3211,95.3211,44119.0
2015-10-29 11:30:00,100.91,101.0,100.82,100.95,33533.0,95.3023,95.3873,95.2173,95.34,33533.0
2015-10-29 11:35:00,100.96,101.13,100.95,101.03,40302.0,95.3495,95.51,95.34,95.4156,40302.0
2015-10-29 11:40:00,101.01,101.04,100.9,100.96,27917.0,95.3967,95.425,95.2928,95.3495,27917.0
2015-10-29 11:45:00,100.97,101.04,100.92,101.04,21062.0,95.3589,95.425,95.3117,95.425,21062.0
2015-10-29 11:50:00,101.04,101.13,101.0,101.12,25969.0,95.425,95.51,95.3873,95.5006,25969.0
2015-10-29 11:55:00,101.12,101.33,101.12,101.33,37705.0,95.5006,95.6989,95.5006,95.6989,37705.0
2015-10-29 12:00:00,101.33,101.36,101.3,101.33,20358.0,95.6989,95.7273,95.6706,95.6989,20358.0
2015-10-29 12:05:00,101.32,101.32,101.13,101.27,33964.0,95.6895,95.6895,95.51,95.6423,33964.0
2015-10-29 12:10:00,101.28,101.28,101.07,101.2,15416.0,95.6517,95.6517,95.4534,95.5761,15416.0
2015-10-29 12:15:00,101.21,101.29,101.2,101.23,24166.0,95.5856,95.6611,95.5761,95.6045,24166.0
2015-10-29 12:20:00,101.24,101.3,101.21,101.23,39396.0,95.6139,95.6706,95.5856,95.6045,39396.0
2015-10-29 12:25:00,101.24,101.28,101.13,101.24,25375.0,95.6139,95.6517,95.51,95.6139,25375.0
2015-10-29 12:30:00,101.25,101.44,101.16,101.32,82139.0,95.6234,95.8028,95.5384,95.6895,82139.0
2015-10-29 12:35:00,101.34,101.42,101.23,101.36,40160.0,95.7084,95.7839,95.6045,95.7273,40160.0
2015-10-29 12:40:00,101.36,101.39,101.22,101.3,27470.0,95.7273,95.7556,95.595,95.6706,27470.0
2015-10-29 12:45:00,101.28,101.32,101.24,101.25,36547.0,95.6517,95.6895,95.6139,95.6234,36547.0
2015-10-29 12:50:00,101.25,101.27,101.17,101.21,17981.0,95.6234,95.6423,95.5478,95.5856,17981.0
2015-10-29 12:55:00,101.22,101.28,101.2,101.27,14914.0,95.595,95.6517,95.5761,95.6423,14914.0
2015-10-29 13:00:00,101.26,101.29,101.22,101.23,16352.0,95.6328,95.6611,95.595,95.6045,16352.0
2015-10-29 13:05:00,101.24,101.28,101.18,101.26,20714.0,95.6139,95.6517,95.5573,95.6328,20714.0
2015-10-29 13:10:00,101.25,101.31,101.23,101.27,40132.0,95.6234,95.68,95.6045,95.6423,40132.0
2015-10-29 13:15:00,101.28,101.3,101.23,101.26,34096.0,95.6517,95.6706,95.6045,95.6328,34096.0
2015-10-29 13:20:00,101.26,101.32,101.22,101.25,37144.0,95.6328,95.6895,95.595,95.6234,37144.0
2015-10-29 13:25:00,101.26,101.32,101.23,101.26,32327.0,95.6328,95.6895,95.6045,95.6328,32327.0
2015-10-29 13:30:00,101.26,101.29,101.21,101.28,21331.0,95.6328,95.6611,95.5856,95.6517,21331.0
2015-10-29 13:35:00,101.28,101.29,101.21,101.22,23187.0,95.6517,95.6611,95.5856,95.595,23187.0
2015-10-29 13:40:00,101.21,101.22,101.16,101.21,21021.0,95.5856,95.595,95.5384,95.5856,21021.0
2015-10-29 13:45:00,101.21,101.24,101.19,101.23,19171.0,95.5856,95.6139,95.5667,95.6045,19171.0
2015-10-29 13:50:00,101.23,101.23,101.15,101.19,19696.0,95.6045,95.6045,95.5289,95.5667,19696.0
2015-10-29 13:55:00,101.18,101.21,101.1,101.12,31338.0,95.5573,95.5856,95.4817,95.5006,31338.0
2015-10-29 14:00:00,101.11,101.17,101.06,101.1,40936.0,95.4911,95.5478,95.4439,95.4817,40936.0
2015-10-29 14:05:00,101.1,101.19,101.08,101.08,41956.0,95.4817,95.5667,95.4628,95.4628,41956.0
2015-10-29 14:10:00,101.09,101.11,100.99,101.05,22784.0,95.4723,95.4911,95.3778,95.4345,22784.0
2015-10-29 14:15:00,101.05,101.08,101.03,101.05,28899.0,95.4345,95.4628,95.4156,95.4345,28899.0
2015-10-29 14:20:00,101.05,101.11,101.03,101.06,33181.0,95.4345,95.4911,95.4156,95.4439,33181.0
2015-10-29 14:25:00,101.06,101.13,101.05,101.11,27796.0,95.4439,95.51,95.4345,95.4911,27796.0
2015-10-29 14:30:00,101.11,101.11,101.06,101.08,20958.0,95.4911,95.4911,95.4439,95.4628,20958.0
2015-10-29 14:35:00,101.07,101.08,100.83,100.88,55850.0,95.4534,95.4628,95.2267,95.2739,55850.0
2015-10-29 14:40:00,100.88,100.99,100.88,100.99,25035.0,95.2739,95.3778,95.2739,95.3778,25035.0
2015-10-29 14:45:00,100.99,101.09,100.95,100.97,30873.0,95.3778,95.4723,95.34,95.3589,30873.0
2015-10-29 14:50:00,100.98,101.08,100.94,100.94,31782.0,95.3684,95.4628,95.3306,95.3306,31782.0
2015-10-29 14:55:00,100.95,101.0,100.82,100.83,46011.0,95.34,95.3873,95.2173,95.2267,46011.0
2015-10-29 15:00:00,100.83,100.99,100.82,100.92,37132.0,95.2267,95.3778,95.2173,95.3117,37132.0
2015-10-29 15:05:00,100.93,100.93,100.78,100.78,64193.0,95.3211,95.3211,95.1795,95.1795,64193.0
2015-10-29 15:10:00,100.79,100.84,100.66,100.74,91687.0,95.1889,95.2361,95.0662,95.1417,91687.0
2015-10-29 15:15:00,100.74,100.78,100.67,100.74,73330.0,95.1417,95.1795,95.0756,95.1417,73330.0
2015-10-29 15:20:00,100.74,100.75,100.64,100.67,83045.0,95.1417,95.1511,95.0473,95.0756,83045.0
2015-10-29 15:25:00,100.67,100.76,100.63,100.64,69177.0,95.0756,95.1606,95.0378,95.0473,69177.0
2015-10-29 15:30:00,100.64,100.69,100.63,100.66,67764.0,95.0473,95.0945,95.0378,95.0662,67764.0
2015-10-29 15:35:00,100.66,100.8,100.65,100.8,54255.0,95.0662,95.1984,95.0567,95.1984,54255.0
2015-10-29 15:40:00,100.82,100.84,100.77,100.81,100723.0,95.2173,95.2361,95.17,95.2078,100723.0
2015-10-29 15:45:00,100.81,100.81,100.55,100.55,103431.0,95.2078,95.2078,94.9623,94.9623,103431.0
2015-10-29 15:50:00,100.56,100.6,100.54,100.59,150561.0,94.9717,95.0095,94.9528,95.0,150561.0
2015-10-29 15:55:00,100.59,100.7,100.51,100.59,248645.0,95.0,95.1039,94.9245,95.0,248645.0
2015-10-30 09:30:00,100.77,101.0,100.53,100.54,65753.0,95.17,95.3873,94.9434,94.9528,65753.0
2015-10-30 09:35:00,100.57,100.93,100.54,100.65,64329.0,94.9812,95.3211,94.9528,95.0567,64329.0
2015-10-30 09:40:00,100.65,100.74,100.41,100.74,70228.0,95.0567,95.1417,94.83,95.1417,70228.0
2015-10-30 09:45:00,100.74,100.88,100.47,100.52,30684.0,95.1417,95.2739,94.8867,94.9339,30684.0
2015-10-30 09:50:00,100.52,100.64,100.47,100.47,74729.0,94.9339,95.0473,94.8867,94.8867,74729.0
2015-10-30 09:55:00,100.49,100.52,100.25,100.25,40674.0,94.9056,94.9339,94.6789,94.6789,40674.0
2015-10-30 10:00:00,100.28,100.36,100.15,100.25,54817.0,94.7073,94.7828,94.5845,94.6789,54817.0
2015-10-30 10:05:00,100.25,100.25,100.01,100.05,100329.0,94.6789,94.6789,94.4523,94.49,100329.0
2015-10-30 10:10:00,100.06,100.09,99.84,99.99,85617.0,94.4995,94.5278,94.2917,94.4334,85617.0
2015-10-30 10:15:00,100.0,100.21,99.99,100.03,156843.0,94.4428,94.6412,94.4334,94.4712,156843.0
2015-10-30 10:20:00,100.03,100.05,99.94,99.94,67437.0,94.4712,94.49,94.3862,94.3862,67437.0
2015-10-30 10:25:00,99.97,99.97,99.8,99.85,34130.0,94.4145,94.4145,94.2539,94.3012,34130.0
2015-10-30 10:30:00,99.85,99.94,99.8,99.88,28314.0,94.3012,94.3862,94.2539,94.3295,28314.0
2015-10-30 10:35:00,99.89,99.9,99.72,99.76,50487.0,94.3389,94.3484,94.1784,94.2162,50487.0
2015-10-30 10:40:00,99.76,99.77,99.64,99.7,63069.0,94.2162,94.2256,94.1028,94.1595,63069.0
2015-10-30 10:45:00,99.7,99.8,99.66,99.76,33890.0,94.1595,94.2539,94.1217,94.2162,33890.0
2015-10-30 10:50:00,99.76,99.85,99.73,99.75,48390.0,94.2162,94.3012,94.1878,94.2067,48390.0
2015-10-30 10:55:00,99.75,99.75,99.56,99.56,40891.0,94.2067,94.2067,94.0273,94.0273,40891.0
2015-10-30 11:00:00,99.56,99.6,99.49,99.5,146679.0,94.0273,94.0651,93.9612,93.9706,146679.0
2015-10-30 11:05:00,99.51,99.55,99.49,99.51,85025.0,93.9801,94.0178,93.9612,93.9801,85025.0
2015-10-30 11:10:00,99.5,99.54,99.49,99.5,49080.0,93.9706,94.0084,93.9612,93.9706,49080.0
2015-10-30 11:15:00,99.5,99.51,99.33,99.33,81805.0,93.9706,93.9801,93.8101,93.8101,81805.0
2015-10-30 11:20:00,99.34,99.34,99.21,99.23,56874.0,93.8195,93.8195,93.6967,93.7156,56874.0
2015-10-30 11:25:00,99.23,99.35,99.13,99.32,44759.0,93.7156,93.8289,93.6212,93.8006,44759.0
2015-10-30 11:30:00,99.33,99.33,99.24,99.3,26166.0,93.8101,93.8101,93.7251,93.7817,26166.0
2015-10-30 11:35:00,99.3,99.3,99.2,99.23,25689.0,93.7817,93.7817,93.6873,93.7156,25689.0
2015-10-30 11:40:00,99.23,99.26,99.18,99.18,32655.0,93.7156,93.744,93.6684,93.6684,32655.0
2015-10-30 11:45:00,99.18,99.22,99.14,99.14,26347.0,93.6684,93.7062,93.6306,93.6306,26347.0
2015-10-30 11:50:00,99.14,99.17,99.05,99.07,78856.0,93.6306,93.659,93.5456,93.5645,78856.0
2015-10-30 11:55:00,99.06,99.1,98.92,98.95,65994.0,93.5551,93.5928,93.4228,93.4512,65994.0
2015-10-30 12:00:00,98.94,98.97,98.84,98.85,48905.0,93.4417,93.4701,93.3473,93.3567,48905.0
2015-10-30 12:05:00,98.84,98.88,98.81,98.86,42290.0,93.3473,93.3851,93.319,93.3662,42290.0
2015-10-30 12:10:00,98.86,98.91,98.75,98.75,43265.0,93.3662,93.4134,93.2623,93.2623,43265.0
2015-10-30 12:15:00,98.76,98.82,98.72,98.76,49365.0,93.2717,93.3284,93.234,93.2717,49365.0
2015-10-30 12:20:00,98.75,99.04,98.73,99.0,58303.0,93.2623,93.5362,93.2434,93.4984,58303.0
2015-10-30 12:25:00,99.0,99.04,98.88,98.9,20212.0,93.4984,93.5362,93.3851,93.404,20212.0
2015-10-30 12:30:00,98.9,99.17,98.88,99.17,28583.0,93.404,93.659,93.3851,93.659,28583.0
2015-10-30 12:35:00,99.17,99.27,99.16,99.27,33599.0,93.659,93.7534,93.6495,93.7534,33599.0
2015-10-30 12:40:00,99.28,99.31,99.21,99.25,34396.0,93.7628,93.7912,93.6967,93.7345,34396.0
2015-10-30 12:45:00,99.25,99.3,99.22,99.24,40739.0,93.7345,93.7817,93.7062,93.7251,40739.0
2015-10-30 12:50:00,99.25,99.49,99.25,99.45,46180.0,93.7345,93.9612,93.7345,93.9234,46180.0
2015-10-30 12:55:00,99.46,99.61,99.44,99.57,57408.0,93.9328,94.0745,93.9139,94.0367,57408.0
2015-10-30 13:00:00,99.57,99.59,99.53,99.58,22086.0,94.0367,94.0556,93.9989,94.0462,22086.0
2015-10-30 13:05:00,99.59,99.59,99.48,99.48,39924.0,94.0556,94.0556,93.9517,93.9517,39924.0
2015-10-30 13:10:00,99.48,99.49,99.39,99.41,27195.0,93.9517,93.9612,93.8667,93.8856,27195.0
2015-10-30 13:15:00,99.41,99.49,99.32,99.33,76269.0,93.8856,93.9612,93.8006,93.8101,76269.0
2015-10-30 13:20:00,99.33,99.35,99.23,99.24,22281.0,93.8101,93.8289,93.7156,93.7251,22281.0
2015-10-30 13:25:00,99.23,99.35,99.22,99.35,26799.0,93.7156,93.8289,93.7062,93.8289,26799.0
2015-10-30 13:30:00,99.35,99.39,99.31,99.37,21355.0,93.8289,93.8667,93.7912,93.8478,21355.0
2015-10-30 13:35:00,99.36,99.44,99.35,99.44,16909.0,93.8384,93.9139,93.8289,93.9139,16909.0
2015-10-30 13:40:00,99.43,99.45,99.39,99.39,15483.0,93.9045,93.9234,93.8667,93.8667,15483.0
2015-10-30 13:45:00,99.39,99.55,99.39,99.5,33670.0,93.8667,94.0178,93.8667,93.9706,33670.0
2015-10-30 13:50:00,99.5,99.6,99.48,99.6,25521.0,93.9706,94.0651,93.9517,94.0651,25521.0
2015-10-30 13:55:00,99.59,99.61,99.5,99.5,21524.0,94.0556,94.0745,93.9706,93.9706,21524.0
2015-10-30 14:00:00,99.49,99.55,99.38,99.38,43761.0,93.9612,94.0178,93.8573,93.8573,43761.0
2015-10-30 14:05:00,99.38,99.42,99.22,99.23,29122.0,93.8573,93.8951,93.7062,93.7156,29122.0
2015-10-30 14:10:00,99.23,99.27,99.18,99.25,41836.0,93.7156,93.7534,93.6684,93.7345,41836.0
2015-10-30 14:15:00,99.25,99.29,99.19,99.28,43554.0,93.7345,93.7723,93.6778,93.7628,43554.0
2015-10-30 14:20:00,99.27,99.27,99.19,99.2,19161.0,93.7534,93.7534,93.6778,93.6873,19161.0
2015-10-30 14:25:00,99.19,99.21,99.13,99.16,26685.0,93.6778,93.6967,93.6212,93.6495,26685.0
2015-10-30 14:30:00,99.15,99.29,99.13,99.29,27812.0,93.6401,93.7723,93.6212,93.7723,27812.0
2015-10-30 14:35:00,99.28,99.34,99.26,99.32,24653.0,93.7628,93.8195,93.744,93.8006,24653.0
2015-10-30 14:40:00,99.33,99.42,99.33,99.38,26568.0,93.8101,93.8951,93.8101,93.8573,26568.0
2015-10-30 14:45:00,99.38,99.41,99.31,99.36,36396.0,93.8573,93.8856,93.7912,93.8384,36396.0
2015-10-30 14:50:00,99.37,99.53,99.37,99.5,30848.0,93.8478,93.9989,93.8478,93.9706,30848.0
2015-10-30 14:55:00,99.5,99.5,99.37,99.38,32581.0,93.9706,93.9706,93.8478,93.8573,32581.0
2015-10-30 15:00:00,99.38,99.38,99.19,99.22,49753.0,93.8573,93.8573,93.6778,93.7062,49753.0
2015-10-30 15:05:00,99.23,99.29,99.11,99.27,56905.0,93.7156,93.7723,93.6023,93.7534,56905.0
2015-10-30 15:10:00,99.28,99.41,99.23,99.33,48726.0,93.7628,93.8856,93.7156,93.8101,48726.0
2015-10-30 15:15:00,99.33,99.54,99.33,99.49,47412.0,93.8101,94.0084,93.8101,93.9612,47412.0
2015-10-30 15:20:00,99.5,99.5,99.39,99.39,55351.0,93.9706,93.9706,93.8667,93.8667,55351.0
2015-10-30 15:25:00,99.39,99.4,99.26,99.27,53197.0,93.8667,93.8762,93.744,93.7534,53197.0
2015-10-30 15:30:00,99.27,99.35,99.22,99.32,70872.0,93.7534,93.8289,93.7062,93.8006,70872.0
2015-10-30 15:35:00,99.32,99.41,99.29,99.39,59662.0,93.8006,93.8856,93.7723,93.8667,59662.0
2015-10-30 15:40:00,99.39,99.48,99.27,99.28,92206.0,93.8667,93.9517,93.7534,93.7628,92206.0
2015-10-30 15:45:00,99.29,99.45,99.29,99.35,147631.0,93.7723,93.9234,93.7723,93.8289,147631.0
2015-10-30 15:50:00,99.36,99.43,99.24,99.29,165612.0,93.8384,93.9045,93.7251,93.7723,165612.0
2015-10-30 15:55:00,99.29,99.29,99.02,99.03,380960.0,93.7723,93.7723,93.5173,93.5267,380960.0
2015-11-02 09:30:00,98.9,99.46,98.87,99.23,152543.0,93.404,93.9328,93.3756,93.7156,152543.0
2015-11-02 09:35:00,99.19,99.22,99.02,99.08,84826.0,93.6778,93.7062,93.5173,93.574,84826.0
2015-11-02 09:40:00,99.05,99.55,99.01,99.52,98745.0,93.5456,94.0178,93.5078,93.9895,98745.0
2015-11-02 09:45:00,99.52,99.67,99.34,99.39,247395.0,93.9895,94.1312,93.8195,93.8667,247395.0
2015-11-02 09:50:00,99.4,99.55,99.26,99.48,111738.0,93.8762,94.0178,93.744,93.9517,111738.0
2015-11-02 09:55:00,99.48,99.6,99.46,99.48,66273.0,93.9517,94.0651,93.9328,93.9517,66273.0
2015-11-02 10:00:00,99.47,99.53,99.35,99.38,55600.0,93.9423,93.9989,93.8289,93.8573,55600.0
2015-11-02 10:05:00,99.39,99.46,99.27,99.41,65344.0,93.8667,93.9328,93.7534,93.8856,65344.0
2015-11-02 10:10:00,99.41,99.41,99.3,99.33,50668.0,93.8856,93.8856,93.7817,93.8101,50668.0
2015-11-02 10:15:00,99.32,99.37,99.28,99.28,32126.0,93.8006,93.8478,93.7628,93.7628,32126.0
2015-11-02 10:20:00,99.3,99.39,99.26,99.38,50832.0,93.7817,93.8667,93.744,93.8573,50832.0
2015-11-02 10:25:00,99.38,99.5,99.38,99.42,43409.0,93.8573,93.9706,93.8573,93.8951,43409.0
2015-11-02 10:30:00,99.42,99.51,99.36,99.5,69445.0,93.8951,93.9801,93.8384,93.9706,69445.0
2015-11-02 10:35:00,99.5,99.52,99.33,99.34,40455.0,93.9706,93.9895,93.8101,93.8195,40455.0
2015-11-02 10:40:00,99.35,99.39,99.26,99.3,29006.0,93.8289,93.8667,93.744,93.7817,29006.0
2015-11-02 10:45:00,99.3,99.36,99.27,99.32,23560.0,93.7817,93.8384,93.7534,93.8006,23560.0
2015-11-02 10:50:00,99.31,99.32,99.23,99.24,24769.0,93.7912,93.8006,93.7156,93.7251,24769.0
2015-11-02 10:55:00,99.24,99.27,99.05,99.07,42977.0,93.7251,93.7534,93.5456,93.5645,42977.0
2015-11-02 11:00:00,99.08,99.11,99.01,99.1,46820.0,93.574,93.6023,93.5078,93.5928,46820.0
2015-11-02 11:05:00,99.1,99.15,99.04,99.06,80987.0,93.5928,93.6401,93.5362,93.5551,80987.0
2015-11-02 11:10:00,99.06,99.09,99.01,99.06,43178.0,93.5551,93.5834,93.5078,93.5551,43178.0
2015-11-02 11:15:00,99.06,99.06,98.92,98.96,51792.0,93.5551,93.5551,93.4228,93.4606,51792.0
2015-11-02 11:20:00,98.96,98.97,98.87,98.92,55070.0,93.4606,93.4701,93.3756,93.4228,55070.0
2015-11-02 11:25:00,98.91,99.01,98.9,98.98,37000.0,93.4134,93.5078,93.404,93.4795,37000.0
2015-11-02 11:30:00,98.98,99.0,98.84,98.87,29499.0,93.4795,93.4984,93.3473,93.3756,29499.0
2015-11-02 11:35:00,98.86,98.89,98.76,98.81,37705.0,93.3662,93.3945,93.2717,93.319,37705.0
2015-11-02 11:40:00,98.82,98.86,98.7,98.72,45075.0,93.3284,93.3662,93.2151,93.234,45075.0
2015-11-02 11:45:00,98.72,98.85,98.69,98.85,24763.0,93.234,93.3567,93.2056,93.3567,24763.0
2015-11-02 11:50:00,98.85,98.87,98.82,98.85,29335.0,93.3567,93.3756,93.3284,93.3567,29335.0
2015-11-02 11:55:00,98.86,98.91,98.82,98.91,36505.0,93.3662,93.4134,93.3284,93.4134,36505.0
2015-11-02 12:00:00,98.91,98.99,98.9,98.94,18050.0,93.4134,93.489,93.404,93.4417,18050.0
2015-11-02 12:05:00,98.92,98.93,98.83,98.85,19139.0,93.4228,93.4323,93.3378,93.3567,19139.0
2015-11-02 12:10:00,98.84,98.84,98.75,98.81,28103.0,93.3473,93.3473,93.2623,93.319,28103.0
2015-11-02 12:15:00,98.8,98.81,98.75,98.77,27118.0,93.3095,93.319,93.2623,93.2812,27118.0
2015-11-02 12:20:00,98.75,98.81,98.73,98.8,33007.0,93.2623,93.319,93.2434,93.3095,33007.0
2015-11-02 12:25:00,98.79,98.85,98.78,98.85,35348.0,93.3001,93.3567,93.2906,93.3567,35348.0
2015-11-02 12:30:00,98.84,98.96,98.84,98.94,56456.0,93.3473,93.4606,93.3473,93.4417,56456.0
2015-11-02 12:35:00,98.95,98.99,98.93,98.99,20446.0,93.4512,93.489,93.4323,93.489,20446.0
2015-11-02 12:40:00,99.0,99.01,98.97,99.01,19621.0,93.4984,93.5078,93.4701,93.5078,19621.0
2015-11-02 12:45:00,99.01,99.03,98.96,98.99,32369.0,93.5078,93.5267,93.4606,93.489,32369.0
2015-11-02 12:50:00,98.99,99.0,98.96,98.96,28160.0,93.489,93.4984,93.4606,93.4606,28160.0
2015-11-02 12:55:00,98.97,99.01,98.97,99.0,33824.0,93.4701,93.5078,93.4701,93.4984,33824.0
2015-11-02 13:00:00,99.0,99.01,98.95,99.0,24319.0,93.4984,93.5078,93.4512,93.4984,24319.0
2015-11-02 13:05:00,99.0,99.01,98.96,98.97,22964.0,93.4984,93.5078,93.4606,93.4701,22964.0
2015-11-02 13:10:00,98.97,99.01,98.93,99.0,39761.0,93.4701,93.5078,93.4323,93.4984,39761.0
2015-11-02 13:15:00,99.0,99.02,98.94,98.97,37734.0,93.4984,93.5173,93.4417,93.4701,37734.0
2015-11-02 13:20:00,98.97,99.05,98.95,99.02,32319.0,93.4701,93.5456,93.4512,93.5173,32319.0
2015-11-02 13:25:00,99.02,99.14,99.02,99.14,31508.0,93.5173,93.6306,93.5173,93.6306,31508.0
2015-11-02 13:30:00,99.14,99.17,99.05,99.08,26715.0,93.6306,93.659,93.5456,93.574,26715.0
2015-11-02 13:35:00,99.08,99.2,99.07,99.09,31805.0,93.574,93.6873,93.5645,93.5834,31805.0
2015-11-02 13:40:00,99.08,99.11,99.04,99.1,27584.0,93.574,93.6023,93.5362,93.5928,27584.0
2015-11-02 13:45:00,99.1,99.11,99.05,99.1,32648.0,93.5928,93.6023,93.5456,93.5928,32648.0
2015-11-02 13:50:00,99.09,99.16,99.07,99.14,39644.0,93.5834,93.6495,93.5645,93.6306,39644.0
2015-11-02 13:55:00,99.14,99.24,99.1,99.23,24416.0,93.6306,93.7251,93.5928,93.7156,24416.0
2015-11-02 14:00:00,99.23,99.31,99.23,99.29,27902.0,93.7156,93.7912,93.7156,93.7723,27902.0
2015-11-02 14:05:00,99.3,99.38,99.29,99.37,25682.0,93.7817,93.8573,93.7723,93.8478,25682.0
2015-11-02 14:10:00,99.37,99.55,99.35,99.45,65593.0,93.8478,94.0178,93.8289,93.9234,65593.0
2015-11-02 14:15:00,99.45,99.49,99.39,99.4,39447.0,93.9234,93.9612,93.8667,93.8762,39447.0
2015-11-02 14:20:00,99.4,99.43,99.37,99.42,47363.0,93.8762,93.9045,93.8478,93.8951,47363.0
2015-11-02 14:25:00,99.42,99.43,99.37,99.4,82769.0,93.8951,93.9045,93.8478,93.8762,82769.0
2015-11-02 14:30:00,99.4,99.43,99.36,99.41,30902.0,93.8762,93.9045,93.8384,93.8856,30902.0
2015-11-02 14:35:00,99.41,99.45,99.4,99.43,27319.0,93.8856,93.9234,93.8762,93.9045,27319.0
2015-11-02 14:40:00,99.43,99.48,99.39,99.46,30797.0,93.9045,93.9517,93.8667,93.9328,30797.0
2015-11-02 14:45:00,99.47,99.48,99.36,99.37,29110.0,93.9423,93.9517,93.8384,93.8478,29110.0
2015-11-02 14:50:00,99.37,99.5,99.35,99.5,49957.0,93.8478,93.9706,93.8289,93.9706,49957.0
2015-11-02 14:55:00,99.49,99.55,99.48,99.5,43677.0,93.9612,94.0178,93.9517,93.9706,43677.0
2015-11-02 15:00:00,99.5,99.52,99.48,99.5,43372.0,93.9706,93.9895,93.9517,93.9706,43372.0
2015-11-02 15:05:00,99.5,99.52,99.44,99.47,68083.0,93.9706,93.9895,93.9139,93.9423,68083.0
2015-11-02 15:10:00,99.46,99.51,99.45,99.5,36317.0,93.9328,93.9801,93.9234,93.9706,36317.0
2015-11-02 15:15:00,99.5,99.51,99.46,99.48,42953.0,93.9706,93.9801,93.9328,93.9517,42953.0
2015-11-02 15:20:00,99.48,99.51,99.44,99.49,62062.0,93.9517,93.9801,93.9139,93.9612,62062.0
2015-11-02 15:25:00,99.49,99.57,99.45,99.5,89432.0,93.9612,94.0367,93.9234,93.9706,89432.0
2015-11-02 15:30:00,99.5,99.55,99.47,99.48,48409.0,93.9706,94.0178,93.9423,93.9517,48409.0
2015-11-02 15:35:00,99.48,99.56,99.45,99.52,63404.0,93.9517,94.0273,93.9234,93.9895,63404.0
2015-11-02 15:40:00,99.52,99.6,99.49,99.5,73381.0,93.9895,94.0651,93.9612,93.9706,73381.0
2015-11-02 15:45:00,99.51,99.56,99.4,99.42,78666.0,93.9801,94.0273,93.8762,93.8951,78666.0
2015-11-02 15:50:00,99.43,99.5,99.42,99.47,67650.0,93.9045,93.9706,93.8951,93.9423,67650.0
2015-11-02 15:55:00,99.48,99.5,99.34,99.38,229454.0,93.9517,93.9706,93.8195,93.8573,229454.0
2015-11-03 09:30:00,99.45,99.5,99.0,99.21,137249.0,93.9234,93.9706,93.4984,93.6967,137249.0
2015-11-03 09:35:00,99.25,99.36,99.11,99.29,45987.0,93.7345,93.8384,93.6023,93.7723,45987.0
2015-11-03 09:40:00,99.3,99.54,99.27,99.44,55511.0,93.7817,94.0084,93.7534,93.9139,55511.0
2015-11-03 09:45:00,99.45,99.67,99.45,99.6,64246.0,93.9234,94.1312,93.9234,94.0651,64246.0
2015-11-03 09:50:00,99.58,99.6,99.48,99.54,80128.0,94.0462,94.0651,93.9517,94.0084,80128.0
2015-11-03 09:55:00,99.55,99.68,99.49,99.68,39600.0,94.0178,94.1406,93.9612,94.1406,39600.0
2015-11-03 10:00:00,99.71,99.94,99.7,99.83,53703.0,94.1689,94.3862,94.1595,94.2823,53703.0
2015-11-03 10:05:00,99.84,99.95,99.75,99.83,47673.0,94.2917,94.3956,94.2067,94.2823,47673.0
2015-11-03 10:10:00,99.83,100.02,99.83,99.89,166407.0,94.2823,94.4617,94.2823,94.3389,166407.0
2015-11-03 10:15:00,99.88,100.12,99.85,100.08,33416.0,94.3295,94.5562,94.3012,94.5184,33416.0
2015-11-03 10:20:00,100.07,100.14,100.03,100.06,92606.0,94.5089,94.575,94.4712,94.4995,92606.0
2015-11-03 10:25:00,100.06,100.07,99.96,99.98,44350.0,94.4995,94.5089,94.4051,94.4239,44350.0
2015-11-03 10:30:00,99.98,100.1,99.98,100.08,50426.0,94.4239,94.5373,94.4239,94.5184,50426.0
2015-11-03 10:35:00,100.08,100.09,99.95,100.0,37629.0,94.5184,94.5278,94.3956,94.4428,37629.0
2015-11-03 10:40:00,100.01,100.02,99.94,100.0,22245.0,94.4523,94.4617,94.3862,94.4428,22245.0
2015-11-03 10:45:00,99.99,99.99,99.92,99.95,16863.0,94.4334,94.4334,94.3673,94.3956,16863.0
2015-11-03 10:50:00,99.94,100.02,99.94,100.0,22556.0,94.3862,94.4617,94.3862,94.4428,22556.0
2015-11-03 10:55:00,99.99,100.0,99.91,99.93,33385.0,94.4334,94.4428,94.3578,94.3767,33385.0
2015-11-03 11:00:00,99.93,99.98,99.92,99.95,22986.0,94.3767,94.4239,94.3673,94.3956,22986.0
2015-11-03 11:05:00,99.96,100.02,99.91,99.93,98270.0,94.4051,94.4617,94.3578,94.3767,98270.0
2015-11-03 11:10:00,99.94,100.04,99.89,99.99,89498.0,94.3862,94.4806,94.3389,94.4334,89498.0
2015-11-03 11:15:00,99.99,100.03,99.88,99.93,90808.0,94.4334,94.4712,94.3295,94.3767,90808.0
2015-11-03 11:20:00,99.94,99.97,99.9,99.93,46859.0,94.3862,94.4145,94.3484,94.3767,46859.0
2015-11-03 11:25:00,99.93,100.02,99.9,99.95,84663.0,94.3767,94.4617,94.3484,94.3956,84663.0
2015-11-03 11:30:00,99.96,99.97,99.86,99.95,32308.0,94.4051,94.4145,94.3106,94.3956,32308.0
2015-11-03 11:35:00,99.96,100.06,99.94,99.99,43117.0,94.4051,94.4995,94.3862,94.4334,43117.0
2015-11-03 11:40:00,100.0,100.28,99.95,100.21,81821.0,94.4428,94.7073,94.3956,94.6412,81821.0
2015-11-03 11:45:00,100.21,100.25,100.13,100.14,14849.0,94.6412,94.6789,94.5656,94.575,14849.0
2015-11-03 11:50:00,100.14,100.14,100.01,100.03,33921.0,94.575,94.575,94.4523,94.4712,33921.0
2015-11-03 11:55:00,100.03,100.14,100.03,100.05,50554.0,94.4712,94.575,94.4712,94.49,50554.0
2015-11-03 12:00:00,100.04,100.1,100.0,100.09,79118.0,94.4806,94.5373,94.4428,94.5278,79118.0
2015-11-03 12:05:00,100.08,100.08,99.99,100.01,76914.0,94.5184,94.5184,94.4334,94.4523,76914.0
2015-11-03 12:10:00,100.02,100.03,99.89,99.97,34748.0,94.4617,94.4712,94.3389,94.4145,34748.0
2015-11-03 12:15:00,99.96,100.0,99.89,99.91,22580.0,94.4051,94.4428,94.3389,94.3578,22580.0
2015-11-03 12:20:00,99.9,99.97,99.86,99.97,13855.0,94.3484,94.4145,94.3106,94.4145,13855.0
2015-11-03 12:25:00,99.96,100.01,99.91,100.01,16897.0,94.4051,94.4523,94.3578,94.4523,16897.0
2015-11-03 12:30:00,100.01,100.03,99.98,100.02,20515.0,94.4523,94.4712,94.4239,94.4617,20515.0
2015-11-03 12:35:00,100.02,100.08,100.0,100.03,33157.0,94.4617,94.5184,94.4428,94.4712,33157.0
2015-11-03 12:40:00,100.03,100.07,100.03,100.05,20478.0,94.4712,94.5089,94.4712,94.49,20478.0
2015-11-03 12:45:00,100.06,100.17,100.04,100.16,13419.0,94.4995,94.6034,94.4806,94.5939,13419.0
2015-11-03 12:50:00,100.16,100.26,100.15,100.22,25743.0,94.5939,94.6884,94.5845,94.6506,25743.0
2015-11-03 12:55:00,100.22,100.25,100.06,100.06,75730.0,94.6506,94.6789,94.4995,94.4995,75730.0
2015-11-03 13:00:00,100.08,100.2,100.05,100.16,48609.0,94.5184,94.6317,94.49,94.5939,48609.0
2015-11-03 13:05:00,100.16,100.2,100.07,100.1,28307.0,94.5939,94.6317,94.5089,94.5373,28307.0
2015-11-03 13:10:00,100.1,100.14,100.07,100.11,11268.0,94.5373,94.575,94.5089,94.5467,11268.0
2015-11-03 13:15:00,100.1,100.14,100.08,100.12,13370.0,94.5373,94.575,94.5184,94.5562,13370.0
2015-11-03 13:20:00,100.11,100.13,100.08,100.11,13000.0,94.5467,94.5656,94.5184,94.5467,13000.0
2015-11-03 13:25:00,100.11,100.13,100.07,100.11,17194.0,94.5467,94.5656,94.5089,94.5467,17194.0
2015-11-03 13:30:00,100.09,100.17,100.08,100.11,42848.0,94.5278,94.6034,94.5184,94.5467,42848.0
2015-11-03 13:35:00,100.1,100.2,100.09,100.13,93234.0,94.5373,94.6317,94.5278,94.5656,93234.0
2015-11-03 13:40:00,100.13,100.2,100.12,100.17,72741.0,94.5656,94.6317,94.5562,94.6034,72741.0
2015-11-03 13:45:00,100.16,100.2,100.14,100.17,58694.0,94.5939,94.6317,94.575,94.6034,58694.0
2015-11-03 13:50:00,100.18,100.19,100.02,100.02,34272.0,94.6128,94.6223,94.4617,94.4617,34272.0
2015-11-03 13:55:00,100.01,100.12,100.01,100.12,22855.0,94.4523,94.5562,94.4523,94.5562,22855.0
2015-11-03 14:00:00,100.12,100.31,100.1,100.29,58028.0,94.5562,94.7356,94.5373,94.7167,58028.0
2015-11-03 14:05:00,100.29,100.52,100.26,100.48,89529.0,94.7167,94.9339,94.6884,94.8962,89529.0
2015-11-03 14:10:00,100.47,100.5,100.45,100.47,62373.0,94.8867,94.915,94.8678,94.8867,62373.0
2015-11-03 14:15:00,100.47,100.5,100.32,100.34,29991.0,94.8867,94.915,94.745,94.7639,29991.0
2015-11-03 14:20:00,100.34,100.43,100.31,100.42,34801.0,94.7639,94.8489,94.7356,94.8395,34801.0
2015-11-03 14:25:00,100.41,100.48,100.39,100.48,34632.0,94.83,94.8962,94.8112,94.8962,34632.0
2015-11-03 14:30:00,100.5,100.53,100.47,100.52,43738.0,94.915,94.9434,94.8867,94.9339,43738.0
2015-11-03 14:35:00,100.51,100.52,100.42,100.42,43863.0,94.9245,94.9339,94.8395,94.8395,43863.0
2015-11-03 14:40:00,100.43,100.52,100.41,100.48,45765.0,94.8489,94.9339,94.83,94.8962,45765.0
2015-11-03 14:45:00,100.48,100.52,100.46,100.51,42305.0,94.8962,94.9339,94.8773,94.9245,42305.0
2015-11-03 14:50:00,100.5,100.55,100.48,100.53,42952.0,94.915,94.9623,94.8962,94.9434,42952.0
2015-11-03 14:55:00,100.53,100.53,100.45,100.48,46559.0,94.9434,94.9434,94.8678,94.8962,46559.0
2015-11-03 15:00:00,100.49,100.49,100.39,100.41,49491.0,94.9056,94.9056,94.8112,94.83,49491.0
2015-11-03 15:05:00,100.41,100.51,100.4,100.49,62399.0,94.83,94.9245,94.8206,94.9056,62399.0
2015-11-03 15:10:00,100.49,100.52,100.44,100.47,48427.0,94.9056,94.9339,94.8584,94.8867,48427.0
2015-11-03 15:15:00,100.46,100.49,100.39,100.45,47502.0,94.8773,94.9056,94.8112,94.8678,47502.0
2015-11-03 15:20:00,100.46,100.48,100.38,100.38,43692.0,94.8773,94.8962,94.8017,94.8017,43692.0
2015-11-03 15:25:00,100.38,100.51,100.37,100.47,56038.0,94.8017,94.9245,94.7923,94.8867,56038.0
2015-11-03 15:30:00,100.47,100.47,100.3,100.31,55667.0,94.8867,94.8867,94.7262,94.7356,55667.0
2015-11-03 15:35:00,100.31,100.37,100.2,100.28,49404.0,94.7356,94.7923,94.6317,94.7073,49404.0
2015-11-03 15:40:00,100.27,100.3,100.14,100.23,48715.0,94.6978,94.7262,94.575,94.66,48715.0
2015-11-03 15:45:00,100.22,100.26,100.19,100.24,86076.0,94.6506,94.6884,94.6223,94.6695,86076.0
2015-11-03 15:50:00,100.25,100.25,100.17,100.17,68113.0,94.6789,94.6789,94.6034,94.6034,68113.0
2015-11-03 15:55:00,100.17,100.17,100.07,100.13,158890.0,94.6034,94.6034,94.5089,94.5656,158890.0
2015-11-04 09:30:00,100.1,100.67,100.07,100.14,73850.0,94.5373,95.0756,94.5089,94.575,73850.0
2015-11-04 09:35:00,100.17,100.35,100.02,100.06,26956.0,94.6034,94.7734,94.4617,94.4995,26956.0
2015-11-04 09:40:00,100.08,100.08,99.62,99.9,74901.0,94.5184,94.5184,94.0839,94.3484,74901.0
2015-11-04 09:45:00,99.87,99.89,99.63,99.63,36759.0,94.3201,94.3389,94.0934,94.0934,36759.0
2015-11-04 09:50:00,99.62,99.74,99.61,99.66,36276.0,94.0839,94.1973,94.0745,94.1217,36276.0
2015-11-04 09:55:00,99.63,99.68,99.51,99.53,42635.0,94.0934,94.1406,93.9801,93.9989,42635.0
2015-11-04 10:00:00,99.54,99.89,99.54,99.87,48675.0,94.0084,94.3389,94.0084,94.3201,48675.0
2015-11-04 10:05:00,99.88,100.03,99.86,100.01,43500.0,94.3295,94.4712,94.3106,94.4523,43500.0
2015-11-04 10:10:00,100.02,100.05,99.89,99.93,26821.0,94.4617,94.49,94.3389,94.3767,26821.0
2015-11-04 10:15:00,99.95,100.15,99.94,100.06,43676.0,94.3956,94.5845,94.3862,94.4995,43676.0
2015-11-04 10:20:00,100.05,100.16,100.05,100.06,15278.0,94.49,94.5939,94.49,94.4995,15278.0
2015-11-04 10:25:00,100.08,100.2,100.06,100.15,17088.0,94.5184,94.6317,94.4995,94.5845,17088.0
2015-11-04 10:30:00,100.15,100.31,100.11,100.29,27591.0,94.5845,94.7356,94.5467,94.7167,27591.0
2015-11-04 10:35:00,100.29,100.41,100.27,100.31,42889.0,94.7167,94.83,94.6978,94.7356,42889.0
2015-11-04 10:40:00,100.31,100.34,100.13,100.22,23811.0,94.7356,94.7639,94.5656,94.6506,23811.0
2015-11-04 10:45:00,100.21,100.29,100.19,100.29,11109.0,94.6412,94.7167,94.6223,94.7167,11109.0
2015-11-04 10:50:00,100.29,100.35,100.21,100.24,17379.0,94.7167,94.7734,94.6412,94.6695,17379.0
2015-11-04 10:55:00,100.24,100.26,100.15,100.17,19247.0,94.6695,94.6884,94.5845,94.6034,19247.0
2015-11-04 11:00:00,100.16,100.18,100.07,100.12,15937.0,94.5939,94.6128,94.5089,94.5562,15937.0
2015-11-04 11:05:00,100.11,100.15,99.99,100.05,23671.0,94.5467,94.5845,94.4334,94.49,23671.0
2015-11-04 11:10:00,100.05,100.2,100.03,100.17,17572.0,94.49,94.6317,94.4712,94.6034,17572.0
2015-11-04 11:15:00,100.15,100.21,100.14,100.21,17253.0,94.5845,94.6412,94.575,94.6412,17253.0
2015-11-04 11:20:00,100.19,100.25,100.14,100.16,21684.0,94.6223,94.6789,94.575,94.5939,21684.0
2015-11-04 11:25:00,100.18,100.25,100.16,100.23,18183.0,94.6128,94.6789,94.5939,94.66,18183.0
2015-11-04 11:30:00,100.25,100.35,100.15,100.2,29202.0,94.6789,94.7734,94.5845,94.6317,29202.0
2015-11-04 11:35:00,100.21,100.27,100.17,100.25,19009.0,94.6412,94.6978,94.6034,94.6789,19009.0
2015-11-04 11:40:00,100.25,100.25,100.13,100.21,31524.0,94.6789,94.6789,94.5656,94.6412,31524.0
2015-11-04 11:45:00,100.19,100.34,100.13,100.33,27344.0,94.6223,94.7639,94.5656,94.7545,27344.0
2015-11-04 11:50:00,100.33,100.34,100.21,100.24,30610.0,94.7545,94.7639,94.6412,94.6695,30610.0
2015-11-04 11:55:00,100.25,100.26,100.18,100.25,54599.0,94.6789,94.6884,94.6128,94.6789,54599.0
2015-11-04 12:00:00,100.25,100.27,100.2,100.26,27600.0,94.6789,94.6978,94.6317,94.6884,27600.0
2015-11-04 12:05:00,100.26,100.47,100.25,100.46,33449.0,94.6884,94.8867,94.6789,94.8773,33449.0
2015-11-04 12:10:00,100.46,100.5,100.44,100.48,10834.0,94.8773,94.915,94.8584,94.8962,10834.0
2015-11-04 12:15:00,100.46,100.46,100.36,100.4,21380.0,94.8773,94.8773,94.7828,94.8206,21380.0
2015-11-04 12:20:00,100.41,100.41,100.36,100.39,13292.0,94.83,94.83,94.7828,94.8112,13292.0
2015-11-04 12:25:00,100.38,100.41,100.27,100.27,15510.0,94.8017,94.83,94.6978,94.6978,15510.0
2015-11-04 12:30:00,100.27,100.28,100.19,100.21,44275.0,94.6978,94.7073,94.6223,94.6412,44275.0
2015-11-04 12:35:00,100.21,100.26,100.2,100.26,14150.0,94.6412,94.6884,94.6317,94.6884,14150.0
2015-11-04 12:40:00,100.25,100.31,100.18,100.28,14698.0,94.6789,94.7356,94.6128,94.7073,14698.0
2015-11-04 12:45:00,100.28,100.34,100.27,100.32,9649.0,94.7073,94.7639,94.6978,94.745,9649.0
2015-11-04 12:50:00,100.3,100.3,100.23,100.29,14542.0,94.7262,94.7262,94.66,94.7167,14542.0
2015-11-04 12:55:00,100.28,100.37,100.27,100.37,17336.0,94.7073,94.7923,94.6978,94.7923,17336.0
2015-11-04 13:00:00,100.37,100.37,100.12,100.14,22723.0,94.7923,94.7923,94.5562,94.575,22723.0
2015-11-04 13:05:00,100.15,100.19,100.08,100.11,25691.0,94.5845,94.6223,94.5184,94.5467,25691.0
2015-11-04 13:10:00,100.11,100.23,100.1,100.2,11568.0,94.5467,94.66,94.5373,94.6317,11568.0
2015-11-04 13:15:00,100.2,100.2,100.13,100.14,17334.0,94.6317,94.6317,94.5656,94.575,17334.0
2015-11-04 13:20:00,100.13,100.21,100.12,100.2,17867.0,94.5656,94.6412,94.5562,94.6317,17867.0
2015-11-04 13:25:00,100.21,100.23,100.17,100.19,9768.0,94.6412,94.66,94.6034,94.6223,9768.0
2015-11-04 13:30:00,100.2,100.24,100.16,100.22,9947.0,94.6317,94.6695,94.5939,94.6506,9947.0
2015-11-04 13:35:00,100.22,100.26,100.21,100.25,9336.0,94.6506,94.6884,94.6412,94.6789,9336.0
2015-11-04 13:40:00,100.24,100.24,100.15,100.24,16077.0,94.6695,94.6695,94.5845,94.6695,16077.0
2015-11-04 13:45:00,100.23,100.24,100.15,100.18,30711.0,94.66,94.6695,94.5845,94.6128,30711.0
2015-11-04 13:50:00,100.17,100.23,100.17,100.23,11697.0,94.6034,94.66,94.6034,94.66,11697.0
2015-11-04 13:55:00,100.24,100.26,100.15,100.22,22172.0,94.6695,94.6884,94.5845,94.6506,22172.0
2015-11-04 14:00:00,100.23,100.25,100.18,100.2,17290.0,94.66,94.6789,94.6128,94.6317,17290.0
2015-11-04 14:05:00,100.24,100.32,100.23,100.27,10619.0,94.6695,94.745,94.66,94.6978,10619.0
2015-11-04 14:10:00,100.27,100.38,100.26,100.38,15131.0,94.6978,94.8017,94.6884,94.8017,15131.0
2015-11-04 14:15:00,100.39,100.41,100.36,100.38,21063.0,94.8112,94.83,94.7828,94.8017,21063.0
2015-11-04 14:20:00,100.39,100.4,100.33,100.35,12006.0,94.8112,94.8206,94.7545,94.7734,12006.0
2015-11-04 14:25:00,100.35,100.38,100.32,100.36,10922.0,94.7734,94.8017,94.745,94.7828,10922.0
2015-11-04 14:30:00,100.37,100.51,100.36,100.49,25602.0,94.7923,94.9245,94.7828,94.9056,25602.0
2015-11-04 14:35:00,100.49,100.52,100.44,100.45,21282.0,94.9056,94.9339,94.8584,94.8678,21282.0
2015-11-04 14:40:00,100.46,100.5,100.42,100.44,16506.0,94.8773,94.915,94.8395,94.8584,16506.0
2015-11-04 14:45:00,100.45,100.5,100.42,100.48,44382.0,94.8678,94.915,94.8395,94.8962,44382.0
2015-11-04 14:50:00,100.48,100.49,100.43,100.49,37744.0,94.8962,94.9056,94.8489,94.9056,37744.0
2015-11-04 14:55:00,100.49,100.53,100.45,100.51,76752.0,94.9056,94.9434,94.8678,94.9245,76752.0
2015-11-04 15:00:00,100.5,100.54,100.44,100.48,98691.0,94.915,94.9528,94.8584,94.8962,98691.0
2015-11-04 15:05:00,100.49,100.58,100.47,100.56,40176.0,94.9056,94.9906,94.8867,94.9717,40176.0
2015-11-04 15:10:00,100.56,100.58,100.51,100.55,46649.0,94.9717,94.9906,94.9245,94.9623,46649.0
2015-11-04 15:15:00,100.54,100.61,100.51,100.6,48475.0,94.9528,95.0189,94.9245,95.0095,48475.0
2015-11-04 15:20:00,100.59,100.66,100.58,100.62,32944.0,95.0,95.0662,94.9906,95.0284,32944.0
2015-11-04 15:25:00,100.62,100.69,100.61,100.67,42126.0,95.0284,95.0945,95.0189,95.0756,42126.0
2015-11-04 15:30:00,100.67,100.69,100.49,100.49,53848.0,95.0756,95.0945,94.9056,94.9056,53848.0
2015-11-04 15:35:00,100.48,100.52,100.45,100.51,54986.0,94.8962,94.9339,94.8678,94.9245,54986.0
2015-11-04 15:40:00,100.52,100.56,100.49,100.51,142573.0,94.9339,94.9717,94.9056,94.9245,142573.0
2015-11-04 15:45:00,100.5,100.55,100.48,100.51,76846.0,94.915,94.9623,94.8962,94.9245,76846.0
2015-11-04 15:50:00,100.5,100.55,100.43,100.45,76578.0,94.915,94.9623,94.8489,94.8678,76578.0
2015-11-04 15:55:00,100.45,100.57,100.43,100.53,213502.0,94.8678,94.9812,94.8489,94.9434,213502.0
2015-11-05 09:30:00,100.0,100.74,99.81,100.65,84874.0,94.4428,95.1417,94.2634,95.0567,84874.0
2015-11-05 09:35:00,100.69,101.17,100.69,101.06,56847.0,95.0945,95.5478,95.0945,95.4439,56847.0
2015-11-05 09:40:00,101.07,101.2,100.91,100.94,46706.0,95.4534,95.5761,95.3023,95.3306,46706.0
2015-11-05 09:45:00,100.92,101.04,100.88,100.92,32539.0,95.3117,95.425,95.2739,95.3117,32539.0
2015-11-05 09:50:00,100.9,100.94,100.78,100.81,29172.0,95.2928,95.3306,95.1795,95.2078,29172.0
2015-11-05 09:55:00,100.81,101.04,100.81,101.02,35709.0,95.2078,95.425,95.2078,95.4061,35709.0
2015-11-05 10:00:00,101.06,101.18,101.0,101.14,48523.0,95.4439,95.5573,95.3873,95.5195,48523.0
2015-11-05 10:05:00,101.12,101.14,100.86,100.87,32336.0,95.5006,95.5195,95.255,95.2645,32336.0
2015-11-05 10:10:00,100.88,101.01,100.76,100.76,60228.0,95.2739,95.3967,95.1606,95.1606,60228.0
2015-11-05 10:15:00,100.75,100.76,100.39,100.45,65808.0,95.1511,95.1606,94.8112,94.8678,65808.0
2015-11-05 10:20:00,100.43,100.48,100.29,100.32,61885.0,94.8489,94.8962,94.7167,94.745,61885.0
2015-11-05 10:25:00,100.31,100.33,100.11,100.26,48559.0,94.7356,94.7545,94.5467,94.6884,48559.0
2015-11-05 10:30:00,100.25,100.31,100.03,100.19,33060.0,94.6789,94.7356,94.4712,94.6223,33060.0
2015-11-05 10:35:00,100.21,100.29,100.15,100.21,22138.0,94.6412,94.7167,94.5845,94.6412,22138.0
2015-11-05 10:40:00,100.21,100.21,100.03,100.07,26138.0,94.6412,94.6412,94.4712,94.5089,26138.0
2015-11-05 10:45:00,100.04,100.09,100.0,100.02,43080.0,94.4806,94.5278,94.4428,94.4617,43080.0
2015-11-05 10:50:00,100.02,100.21,99.99,100.18,43976.0,94.4617,94.6412,94.4334,94.6128,43976.0
2015-11-05 10:55:00,100.18,100.2,100.1,100.11,30852.0,94.6128,94.6317,94.5373,94.5467,30852.0
2015-11-05 11:00:00,100.12,100.24,100.03,100.21,27532.0,94.5562,94.6695,94.4712,94.6412,27532.0
2015-11-05 11:05:00,100.2,100.22,100.05,100.05,25929.0,94.6317,94.6506,94.49,94.49,25929.0
2015-11-05 11:10:00,100.04,100.09,100.02,100.07,15129.0,94.4806,94.5278,94.4617,94.5089,15129.0
2015-11-05 11:15:00,100.09,100.19,100.07,100.15,19718.0,94.5278,94.6223,94.5089,94.5845,19718.0
2015-11-05 11:20:00,100.16,100.23,100.15,100.19,21070.0,94.5939,94.66,94.5845,94.6223,21070.0
2015-11-05 11:25:00,100.19,100.26,100.1,100.13,21922.0,94.6223,94.6884,94.5373,94.5656,21922.0
2015-11-05 11:30:00,100.14,100.2,100.09,100.13,37569.0,94.575,94.6317,94.5278,94.5656,37569.0
2015-11-05 11:35:00,100.14,100.15,100.08,100.12,16838.0,94.575,94.5845,94.5184,94.5562,16838.0
2015-11-05 11:40:00,100.1,100.28,100.08,100.25,31499.0,94.5373,94.7073,94.5184,94.6789,31499.0
2015-11-05 11:45:00,100.24,100.36,100.21,100.34,20000.0,94.6695,94.7828,94.6412,94.7639,20000.0
2015-11-05 11:50:00,100.35,100.43,100.35,100.41,12369.0,94.7734,94.8489,94.7734,94.83,12369.0
2015-11-05 11:55:00,100.42,100.46,100.35,100.39,14072.0,94.8395,94.8773,94.7734,94.8112,14072.0
2015-11-05 12:00:00,100.4,100.42,100.35,100.35,14321.0,94.8206,94.8395,94.7734,94.7734,14321.0
2015-11-05 12:05:00,100.35,100.41,100.34,100.37,11937.0,94.7734,94.83,94.7639,94.7923,11937.0
2015-11-05 12:10:00,100.36,100.4,100.32,100.32,47367.0,94.7828,94.8206,94.745,94.745,47367.0
2015-11-05 12:15:00,100.33,100.35,100.32,100.34,15416.0,94.7545,94.7734,94.745,94.7639,15416.0
2015-11-05 12:20:00,100.34,100.38,100.32,100.35,31103.0,94.7639,94.8017,94.745,94.7734,31103.0
2015-11-05 12:25:00,100.36,100.46,100.35,100.41,25063.0,94.7828,94.8773,94.7734,94.83,25063.0
2015-11-05 12:30:00,100.41,100.44,100.37,100.42,12041.0,94.83,94.8584,94.7923,94.8395,12041.0
2015-11-05 12:35:00,100.42,100.43,100.35,100.39,10444.0,94.8395,94.8489,94.7734,94.8112,10444.0
2015-11-05 12:40:00,100.39,100.46,100.39,100.42,8663.0,94.8112,94.8773,94.8112,94.8395,8663.0
2015-11-05 12:45:00,100.42,100.42,100.3,100.32,14038.0,94.8395,94.8395,94.7262,94.745,14038.0
2015-11-05 12:50:00,100.32,100.41,100.28,100.39,11671.0,94.745,94.83,94.7073,94.8112,11671.0
2015-11-05 12:55:00,100.4,100.45,100.37,100.45,13382.0,94.8206,94.8678,94.7923,94.8678,13382.0
2015-11-05 13:00:00,100.46,100.52,100.42,100.5,14389.0,94.8773,94.9339,94.8395,94.915,14389.0
2015-11-05 13:05:00,100.5,100.52,100.47,100.51,47351.0,94.915,94.9339,94.8867,94.9245,47351.0
2015-11-05 13:10:00,100.51,100.56,100.49,100.52,23963.0,94.9245,94.9717,94.9056,94.9339,23963.0
2015-11-05 13:15:00,100.53,100.58,100.5,100.51,18287.0,94.9434,94.9906,94.915,94.9245,18287.0
2015-11-05 13:20:00,100.51,100.51,100.4,100.5,118754.0,94.9245,94.9245,94.8206,94.915,118754.0
2015-11-05 13:25:00,100.5,100.52,100.43,100.43,18459.0,94.915,94.9339,94.8489,94.8489,18459.0
2015-11-05 13:30:00,100.43,100.57,100.43,100.53,15007.0,94.8489,94.9812,94.8489,94.9434,15007.0
2015-11-05 13:35:00,100.53,100.65,100.53,100.61,15753.0,94.9434,95.0567,94.9434,95.0189,15753.0
2015-11-05 13:40:00,100.61,100.68,100.5,100.59,75341.0,95.0189,95.085,94.915,95.0,75341.0
2015-11-05 13:45:00,100.58,100.68,100.57,100.66,12370.0,94.9906,95.085,94.9812,95.0662,12370.0
2015-11-05 13:50:00,100.63,100.67,100.6,100.67,70793.0,95.0378,95.0756,95.0095,95.0756,70793.0
2015-11-05 13:55:00,100.67,100.7,100.66,100.68,11707.0,95.0756,95.1039,95.0662,95.085,11707.0
2015-11-05 14:00:00,100.68,100.75,100.68,100.7,35078.0,95.085,95.1511,95.085,95.1039,35078.0
2015-11-05 14:05:00,100.72,100.74,100.68,100.68,13314.0,95.1228,95.1417,95.085,95.085,13314.0
2015-11-05 14:10:00,100.68,100.68,100.6,100.6,15396.0,95.085,95.085,95.0095,95.0095,15396.0
2015-11-05 14:15:00,100.59,100.69,100.59,100.59,14993.0,95.0,95.0945,95.0,95.0,14993.0
2015-11-05 14:20:00,100.59,100.59,100.47,100.5,32167.0,95.0,95.0,94.8867,94.915,32167.0
2015-11-05 14:25:00,100.5,100.52,100.45,100.51,9915.0,94.915,94.9339,94.8678,94.9245,9915.0
2015-11-05 14:30:00,100.51,100.61,100.49,100.6,36700.0,94.9245,95.0189,94.9056,95.0095,36700.0
2015-11-05 14:35:00,100.61,100.63,100.58,100.6,21628.0,95.0189,95.0378,94.9906,95.0095,21628.0
2015-11-05 14:40:00,100.6,100.73,100.58,100.73,23948.0,95.0095,95.1323,94.9906,95.1323,23948.0
2015-11-05 14:45:00,100.71,100.72,100.66,100.72,15639.0,95.1134,95.1228,95.0662,95.1228,15639.0
2015-11-05 14:50:00,100.71,100.77,100.69,100.73,21461.0,95.1134,95.17,95.0945,95.1323,21461.0
2015-11-05 14:55:00,100.74,100.77,100.7,100.77,19669.0,95.1417,95.17,95.1039,95.17,19669.0
2015-11-05 15:00:00,100.76,100.76,100.6,100.63,33895.0,95.1606,95.1606,95.0095,95.0378,33895.0
2015-11-05 15:05:00,100.62,100.65,100.59,100.64,34850.0,95.0284,95.0567,95.0,95.0473,34850.0
2015-11-05 15:10:00,100.64,100.65,100.46,100.48,31859.0,95.0473,95.0567,94.8773,94.8962,31859.0
2015-11-05 15:15:00,100.48,100.7,100.48,100.65,41374.0,94.8962,95.1039,94.8962,95.0567,41374.0
2015-11-05 15:20:00,100.65,100.69,100.61,100.66,25056.0,95.0567,95.0945,95.0189,95.0662,25056.0
2015-11-05 15:25:00,100.67,100.81,100.67,100.78,26812.0,95.0756,95.2078,95.0756,95.1795,26812.0
2015-11-05 15:30:00,100.78,100.78,100.67,100.71,24105.0,95.1795,95.1795,95.0756,95.1134,24105.0
2015-11-05 15:35:00,100.71,100.75,100.66,100.69,27426.0,95.1134,95.1511,95.0662,95.0945,27426.0
2015-11-05 15:40:00,100.7,100.82,100.7,100.78,52618.0,95.1039,95.2173,95.1039,95.1795,52618.0
2015-11-05 15:45:00,100.78,100.79,100.64,100.67,38093.0,95.1795,95.1889,95.0473,95.0756,38093.0
2015-11-05 15:50:00,100.66,100.77,100.65,100.76,64678.0,95.0662,95.17,95.0567,95.1606,64678.0
2015-11-05 15:55:00,100.75,100.76,100.67,100.71,115627.0,95.1511,95.1606,95.0756,95.1134,115627.0
2015-11-06 09:30:00,100.8,101.34,100.8,101.19,71168.0,95.1984,95.7084,95.1984,95.5667,71168.0
2015-11-06 09:35:00,101.16,101.35,100.99,101.01,39822.0,95.5384,95.7178,95.3778,95.3967,39822.0
2015-11-06 09:40:00,101.07,101.18,100.87,100.87,71212.0,95.4534,95.5573,95.2645,95.2645,71212.0
2015-11-06 09:45:00,100.89,100.91,100.51,100.56,75358.0,95.2834,95.3023,94.9245,94.9717,75358.0
2015-11-06 09:50:00,100.55,100.6,100.48,100.52,49223.0,94.9623,95.0095,94.8962,94.9339,49223.0
2015-11-06 09:55:00,100.52,100.6,100.46,100.6,66959.0,94.9339,95.0095,94.8773,95.0095,66959.0
2015-11-06 10:00:00,100.61,100.63,100.44,100.45,74906.0,95.0189,95.0378,94.8584,94.8678,74906.0
2015-11-06 10:05:00,100.44,100.46,100.26,100.39,141759.0,94.8584,94.8773,94.6884,94.8112,141759.0
2015-11-06 10:10:00,100.38,100.53,100.33,100.5,22195.0,94.8017,94.9434,94.7545,94.915,22195.0
2015-11-06 10:15:00,100.51,100.62,100.45,100.61,20655.0,94.9245,95.0284,94.8678,95.0189,20655.0
2015-11-06 10:20:00,100.6,100.86,100.58,100.74,90149.0,95.0095,95.255,94.9906,95.1417,90149.0
2015-11-06 10:25:00,100.75,100.89,100.75,100.85,59481.0,95.1511,95.2834,95.1511,95.2456,59481.0
2015-11-06 10:30:00,100.87,101.23,100.84,101.22,46879.0,95.2645,95.6045,95.2361,95.595,46879.0
2015-11-06 10:35:00,101.22,101.37,101.2,101.3,37743.0,95.595,95.7367,95.5761,95.6706,37743.0
2015-11-06 10:40:00,101.3,101.51,101.3,101.43,61416.0,95.6706,95.8689,95.6706,95.7934,61416.0
2015-11-06 10:45:00,101.42,101.49,101.25,101.26,556262.0,95.7839,95.85,95.6234,95.6328,556262.0
2015-11-06 10:50:00,101.26,101.3,101.14,101.14,29124.0,95.6328,95.6706,95.5195,95.5195,29124.0
2015-11-06 10:55:00,101.13,101.16,101.05,101.1,23104.0,95.51,95.5384,95.4345,95.4817,23104.0
2015-11-06 11:00:00,101.1,101.18,100.99,101.04,22451.0,95.4817,95.5573,95.3778,95.425,22451.0
2015-11-06 11:05:00,101.04,101.12,100.98,101.04,17104.0,95.425,95.5006,95.3684,95.425,17104.0
2015-11-06 11:10:00,101.04,101.1,101.01,101.08,64554.0,95.425,95.4817,95.3967,95.4628,64554.0
2015-11-06 11:15:00,101.07,101.08,100.98,101.0,24195.0,95.4534,95.4628,95.3684,95.3873,24195.0
2015-11-06 11:20:00,101.0,101.02,100.82,100.83,155549.0,95.3873,95.4061,95.2173,95.2267,155549.0
2015-11-06 11:25:00,100.84,100.88,100.75,100.84,20577.0,95.2361,95.2739,95.1511,95.2361,20577.0
2015-11-06 11:30:00,100.85,100.96,100.82,100.91,24677.0,95.2456,95.3495,95.2173,95.3023,24677.0
2015-11-06 11:35:00,100.89,100.98,100.89,100.92,13037.0,95.2834,95.3684,95.2834,95.3117,13037.0
2015-11-06 11:40:00,100.93,100.94,100.86,100.92,12250.0,95.3211,95.3306,95.255,95.3117,12250.0
2015-11-06 11:45:00,100.93,101.1,100.93,101.09,11082.0,95.3211,95.4817,95.3211,95.4723,11082.0
2015-11-06 11:50:00,101.1,101.2,101.07,101.2,18494.0,95.4817,95.5761,95.4534,95.5761,18494.0
2015-11-06 11:55:00,101.21,101.21,101.08,101.13,16865.0,95.5856,95.5856,95.4628,95.51,16865.0
2015-11-06 12:00:00,101.1,101.17,101.03,101.07,18017.0,95.4817,95.5478,95.4156,95.4534,18017.0
2015-11-06 12:05:00,101.05,101.08,101.01,101.06,8687.0,95.4345,95.4628,95.3967,95.4439,8687.0
2015-11-06 12:10:00,101.07,101.13,100.98,100.99,18204.0,95.4534,95.51,95.3684,95.3778,18204.0
2015-11-06 12:15:00,100.99,101.0,100.82,100.83,13067.0,95.3778,95.3873,95.2173,95.2267,13067.0
2015-11-06 12:20:00,100.81,100.88,100.78,100.82,45294.0,95.2078,95.2739,95.1795,95.2173,45294.0
2015-11-06 12:25:00,100.81,100.85,100.73,100.75,16076.0,95.2078,95.2456,95.1323,95.1511,16076.0
2015-11-06 12:30:00,100.75,100.8,100.73,100.78,14346.0,95.1511,95.1984,95.1323,95.1795,14346.0
2015-11-06 12:35:00,100.76,100.76,100.56,100.58,18248.0,95.1606,95.1606,94.9717,94.9906,18248.0
2015-11-06 12:40:00,100.57,100.6,100.56,100.59,9213.0,94.9812,95.0095,94.9717,95.0,9213.0
2015-11-06 12:45:00,100.59,100.65,100.54,100.6,29468.0,95.0,95.0567,94.9528,95.0095,29468.0
2015-11-06 12:50:00,100.6,100.6,100.53,100.53,19963.0,95.0095,95.0095,94.9434,94.9434,19963.0
2015-11-06 12:55:00,100.53,100.56,100.47,100.51,23542.0,94.9434,94.9717,94.8867,94.9245,23542.0
2015-11-06 13:00:00,100.52,100.62,100.5,100.6,21461.0,94.9339,95.0284,94.915,95.0095,21461.0
2015-11-06 13:05:00,100.6,100.67,100.53,100.65,18925.0,95.0095,95.0756,94.9434,95.0567,18925.0
2015-11-06 13:10:00,100.67,100.69,100.64,100.69,15286.0,95.0756,95.0945,95.0473,95.0945,15286.0
2015-11-06 13:15:00,100.69,100.78,100.69,100.75,13965.0,95.0945,95.1795,95.0945,95.1511,13965.0
2015-11-06 13:20:00,100.74,100.8,100.7,100.77,16995.0,95.1417,95.1984,95.1039,95.17,16995.0
2015-11-06 13:25:00,100.77,100.81,100.74,100.77,12700.0,95.17,95.2078,95.1417,95.17,12700.0
2015-11-06 13:30:00,100.77,100.8,100.75,100.76,10014.0,95.17,95.1984,95.1511,95.1606,10014.0
2015-11-06 13:35:00,100.75,100.83,100.75,100.81,10095.0,95.1511,95.2267,95.1511,95.2078,10095.0
2015-11-06 13:40:00,100.82,100.94,100.82,100.94,18342.0,95.2173,95.3306,95.2173,95.3306,18342.0
2015-11-06 13:45:00,100.94,101.0,100.85,100.98,26718.0,95.3306,95.3873,95.2456,95.3684,26718.0
2015-11-06 13:50:00,100.99,101.19,100.99,101.12,16917.0,95.3778,95.5667,95.3778,95.5006,16917.0
2015-11-06 13:55:00,101.13,101.14,101.06,101.13,13916.0,95.51,95.5195,95.4439,95.51,13916.0
2015-11-06 14:00:00,101.14,101.33,101.1,101.25,39888.0,95.5195,95.6989,95.4817,95.6234,39888.0
2015-11-06 14:05:00,101.24,101.3,101.24,101.28,7219.0,95.6139,95.6706,95.6139,95.6517,7219.0
2015-11-06 14:10:00,101.26,101.28,101.18,101.18,14621.0,95.6328,95.6517,95.5573,95.5573,14621.0
2015-11-06 14:15:00,101.17,101.21,101.07,101.14,21341.0,95.5478,95.5856,95.4534,95.5195,21341.0
2015-11-06 14:20:00,101.12,101.19,101.11,101.14,18701.0,95.5006,95.5667,95.4911,95.5195,18701.0
2015-11-06 14:25:00,101.13,101.13,101.02,101.12,21834.0,95.51,95.51,95.4061,95.5006,21834.0
2015-11-06 14:30:00,101.11,101.15,100.99,101.03,25022.0,95.4911,95.5289,95.3778,95.4156,25022.0
2015-11-06 14:35:00,101.03,101.1,101.0,101.0,17518.0,95.4156,95.4817,95.3873,95.3873,17518.0
2015-11-06 14:40:00,101.0,101.07,100.99,101.07,20946.0,95.3873,95.4534,95.3778,95.4534,20946.0
2015-11-06 14:45:00,101.07,101.15,101.03,101.15,16630.0,95.4534,95.5289,95.4156,95.5289,16630.0
2015-11-06 14:50:00,101.13,101.22,101.09,101.19,17369.0,95.51,95.595,95.4723,95.5667,17369.0
2015-11-06 14:55:00,101.19,101.21,101.15,101.19,20115.0,95.5667,95.5856,95.5289,95.5667,20115.0
2015-11-06 15:00:00,101.19,101.25,101.17,101.21,17254.0,95.5667,95.6234,95.5478,95.5856,17254.0
2015-11-06 15:05:00,101.21,101.24,101.14,101.21,23250.0,95.5856,95.6139,95.5195,95.5856,23250.0
2015-11-06 15:10:00,101.21,101.24,101.18,101.24,27022.0,95.5856,95.6139,95.5573,95.6139,27022.0
2015-11-06 15:15:00,101.22,101.27,101.21,101.22,26486.0,95.595,95.6423,95.5856,95.595,26486.0
2015-11-06 15:20:00,101.22,101.28,101.2,101.27,24459.0,95.595,95.6517,95.5761,95.6423,24459.0
2015-11-06 15:25:00,101.27,101.32,101.27,101.3,38934.0,95.6423,95.6895,95.6423,95.6706,38934.0
2015-11-06 15:30:00,101.29,101.41,101.29,101.38,48789.0,95.6611,95.7745,95.6611,95.7461,48789.0
2015-11-06 15:35:00,101.38,101.41,101.34,101.35,57557.0,95.7461,95.7745,95.7084,95.7178,57557.0
2015-11-06 15:40:00,101.34,101.44,101.33,101.39,53939.0,95.7084,95.8028,95.6989,95.7556,53939.0
2015-11-06 15:45:00,101.4,101.45,101.37,101.37,803007.0,95.765,95.8122,95.7367,95.7367,803007.0
2015-11-06 15:50:00,101.38,101.42,101.3,101.31,58453.0,95.7461,95.7839,95.6706,95.68,58453.0
2015-11-06 15:55:00,101.32,101.47,101.26,101.45,92904.0,95.6895,95.8311,95.6328,95.8122,92904.0
2015-11-09 09:30:00,101.04,101.17,100.63,100.68,94495.0,95.425,95.5478,95.0378,95.085,94495.0
2015-11-09 09:35:00,100.67,100.78,100.57,100.61,35122.0,95.0756,95.1795,94.9812,95.0189,35122.0
2015-11-09 09:40:00,100.65,100.7,100.37,100.38,93896.0,95.0567,95.1039,94.7923,94.8017,93896.0
2015-11-09 09:45:00,100.38,100.49,100.35,100.47,39947.0,94.8017,94.9056,94.7734,94.8867,39947.0
2015-11-09 09:50:00,100.47,100.63,100.47,100.61,92841.0,94.8867,95.0378,94.8867,95.0189,92841.0
2015-11-09 09:55:00,100.59,100.66,100.57,100.63,84057.0,95.0,95.0662,94.9812,95.0378,84057.0
2015-11-09 10:00:00,100.62,100.76,100.57,100.75,38915.0,95.0284,95.1606,94.9812,95.1511,38915.0
2015-11-09 10:05:00,100.74,100.78,100.63,100.69,36014.0,95.1417,95.1795,95.0378,95.0945,36014.0
2015-11-09 10:10:00,100.69,100.71,100.6,100.7,29911.0,95.0945,95.1134,95.0095,95.1039,29911.0
2015-11-09 10:15:00,100.68,100.77,100.66,100.71,30484.0,95.085,95.17,95.0662,95.1134,30484.0
2015-11-09 10:20:00,100.68,100.71,100.56,100.59,35742.0,95.085,95.1134,94.9717,95.0,35742.0
2015-11-09 10:25:00,100.59,100.59,100.47,100.51,19341.0,95.0,95.0,94.8867,94.9245,19341.0
2015-11-09 10:30:00,100.5,100.52,100.43,100.5,53861.0,94.915,94.9339,94.8489,94.915,53861.0
2015-11-09 10:35:00,100.5,100.53,100.45,100.53,53961.0,94.915,94.9434,94.8678,94.9434,53961.0
2015-11-09 10:40:00,100.53,100.53,100.45,100.52,22687.0,94.9434,94.9434,94.8678,94.9339,22687.0
2015-11-09 10:45:00,100.5,100.56,100.46,100.48,27365.0,94.915,94.9717,94.8773,94.8962,27365.0
2015-11-09 10:50:00,100.47,100.56,100.45,100.49,31635.0,94.8867,94.9717,94.8678,94.9056,31635.0
2015-11-09 10:55:00,100.49,100.55,100.45,100.46,37892.0,94.9056,94.9623,94.8678,94.8773,37892.0
2015-11-09 11:00:00,100.46,100.51,100.42,100.45,20960.0,94.8773,94.9245,94.8395,94.8678,20960.0
2015-11-09 11:05:00,100.43,100.43,100.23,100.23,61661.0,94.8489,94.8489,94.66,94.66,61661.0
2015-11-09 11:10:00,100.23,100.27,100.19,100.21,45123.0,94.66,94.6978,94.6223,94.6412,45123.0
2015-11-09 11:15:00,100.21,100.31,100.19,100.26,48725.0,94.6412,94.7356,94.6223,94.6884,48725.0
2015-11-09 11:20:00,100.27,100.35,100.22,100.3,20116.0,94.6978,94.7734,94.6506,94.7262,20116.0
2015-11-09 11:25:00,100.3,100.33,100.14,100.14,31973.0,94.7262,94.7545,94.575,94.575,31973.0
2015-11-09 11:30:00,100.14,100.19,100.11,100.15,37044.0,94.575,94.6223,94.5467,94.5845,37044.0
2015-11-09 11:35:00,100.13,100.18,100.09,100.09,26876.0,94.5656,94.6128,94.5278,94.5278,26876.0
2015-11-09 11:40:00,100.09,100.1,99.98,100.04,45236.0,94.5278,94.5373,94.4239,94.4806,45236.0
2015-11-09 11:45:00,100.04,100.07,99.92,99.95,28700.0,94.4806,94.5089,94.3673,94.3956,28700.0
2015-11-09 11:50:00,99.94,99.95,99.85,99.91,30523.0,94.3862,94.3956,94.3012,94.3578,30523.0
2015-11-09 11:55:00,99.91,99.93,99.85,99.87,29992.0,94.3578,94.3767,94.3012,94.3201,29992.0
2015-11-09 12:00:00,99.86,99.88,99.8,99.88,18374.0,94.3106,94.3295,94.2539,94.3295,18374.0
2015-11-09 12:05:00,99.9,99.92,99.87,99.92,9266.0,94.3484,94.3673,94.3201,94.3673,9266.0
2015-11-09 12:10:00,99.92,99.97,99.92,99.94,12500.0,94.3673,94.4145,94.3673,94.3862,12500.0
2015-11-09 12:15:00,99.93,99.99,99.92,99.97,23112.0,94.3767,94.4334,94.3673,94.4145,23112.0
2015-11-09 12:20:00,99.97,100.0,99.96,99.96,21300.0,94.4145,94.4428,94.4051,94.4051,21300.0
2015-11-09 12:25:00,99.97,100.0,99.95,99.98,15292.0,94.4145,94.4428,94.3956,94.4239,15292.0
2015-11-09 12:30:00,99.98,100.0,99.95,99.97,12902.0,94.4239,94.4428,94.3956,94.4145,12902.0
2015-11-09 12:35:00,99.97,100.07,99.96,100.05,11655.0,94.4145,94.5089,94.4051,94.49,11655.0
2015-11-09 12:40:00,100.07,100.12,100.06,100.11,12769.0,94.5089,94.5562,94.4995,94.5467,12769.0
2015-11-09 12:45:00,100.13,100.13,100.09,100.11,13697.0,94.5656,94.5656,94.5278,94.5467,13697.0
2015-11-09 12:50:00,100.1,100.13,100.09,100.12,9975.0,94.5373,94.5656,94.5278,94.5562,9975.0
2015-11-09 12:55:00,100.11,100.13,100.08,100.08,10586.0,94.5467,94.5656,94.5184,94.5184,10586.0
2015-11-09 13:00:00,100.09,100.15,100.02,100.03,22061.0,94.5278,94.5845,94.4617,94.4712,22061.0
2015-11-09 13:05:00,100.03,100.09,99.97,100.04,18281.0,94.4712,94.5278,94.4145,94.4806,18281.0
2015-11-09 13:10:00,100.03,100.06,99.93,99.95,10134.0,94.4712,94.4995,94.3767,94.3956,10134.0
2015-11-09 13:15:00,99.97,99.98,99.93,99.93,13860.0,94.4145,94.4239,94.3767,94.3767,13860.0
2015-11-09 13:20:00,99.92,99.94,99.9,99.94,9112.0,94.3673,94.3862,94.3484,94.3862,9112.0
2015-11-09 13:25:00,99.94,99.99,99.93,99.99,9781.0,94.3862,94.4334,94.3767,94.4334,9781.0
2015-11-09 13:30:00,100.0,100.0,99.92,99.93,12367.0,94.4428,94.4428,94.3673,94.3767,12367.0
2015-11-09 13:35:00,99.94,100.03,99.94,100.03,12686.0,94.3862,94.4712,94.3862,94.4712,12686.0
2015-11-09 13:40:00,100.04,100.13,100.01,100.13,11282.0,94.4806,94.5656,94.4523,94.5656,11282.0
2015-11-09 13:45:00,100.13,100.13,100.04,100.05,15047.0,94.5656,94.5656,94.4806,94.49,15047.0
2015-11-09 13:50:00,100.06,100.07,99.98,100.04,42985.0,94.4995,94.5089,94.4239,94.4806,42985.0
2015-11-09 13:55:00,100.03,100.07,100.01,100.06,13873.0,94.4712,94.5089,94.4523,94.4995,13873.0
2015-11-09 14:00:00,100.06,100.13,100.02,100.13,13973.0,94.4995,94.5656,94.4617,94.5656,13973.0
2015-11-09 14:05:00,100.12,100.17,100.1,100.15,23588.0,94.5562,94.6034,94.5373,94.5845,23588.0
2015-11-09 14:10:00,100.13,100.17,100.11,100.11,17794.0,94.5656,94.6034,94.5467,94.5467,17794.0
2015-11-09 14:15:00,100.11,100.13,100.06,100.12,15738.0,94.5467,94.5656,94.4995,94.5562,15738.0
2015-11-09 14:20:00,100.13,100.19,100.13,100.16,26472.0,94.5656,94.6223,94.5656,94.5939,26472.0
2015-11-09 14:25:00,100.15,100.25,100.15,100.19,20304.0,94.5845,94.6789,94.5845,94.6223,20304.0
2015-11-09 14:30:00,100.2,100.28,100.17,100.28,18658.0,94.6317,94.7073,94.6034,94.7073,18658.0
2015-11-09 14:35:00,100.28,100.31,100.15,100.17,23843.0,94.7073,94.7356,94.5845,94.6034,23843.0
2015-11-09 14:40:00,100.16,100.24,100.16,100.19,25491.0,94.5939,94.6695,94.5939,94.6223,25491.0
2015-11-09 14:45:00,100.19,100.19,100.15,100.19,31582.0,94.6223,94.6223,94.5845,94.6223,31582.0
2015-11-09 14:50:00,100.2,100.24,100.18,100.21,23576.0,94.6317,94.6695,94.6128,94.6412,23576.0
2015-11-09 14:55:00,100.22,100.31,100.22,100.27,19441.0,94.6506,94.7356,94.6506,94.6978,19441.0
2015-11-09 15:00:00,100.28,100.3,100.21,100.28,38522.0,94.7073,94.7262,94.6412,94.7073,38522.0
2015-11-09 15:05:00,100.28,100.29,100.17,100.18,30527.0,94.7073,94.7167,94.6034,94.6128,30527.0
2015-11-09 15:10:00,100.18,100.27,100.15,100.22,40294.0,94.6128,94.6978,94.5845,94.6506,40294.0
2015-11-09 15:15:00,100.21,100.24,100.12,100.22,49714.0,94.6412,94.6695,94.5562,94.6506,49714.0
2015-11-09 15:20:00,100.21,100.25,100.17,100.23,25028.0,94.6412,94.6789,94.6034,94.66,25028.0
2015-11-09 15:25:00,100.22,100.38,100.22,100.3,36718.0,94.6506,94.8017,94.6506,94.7262,36718.0
2015-11-09 15:30:00,100.29,100.48,100.29,100.46,50184.0,94.7167,94.8962,94.7167,94.8773,50184.0
2015-11-09 15:35:00,100.46,100.53,100.43,100.51,56638.0,94.8773,94.9434,94.8489,94.9245,56638.0
2015-11-09 15:40:00,100.51,100.6,100.49,100.5,48827.0,94.9245,95.0095,94.9056,94.915,48827.0
2015-11-09 15:45:00,100.48,100.56,100.47,100.54,78989.0,94.8962,94.9717,94.8867,94.9528,78989.0
2015-11-09 15:50:00,100.55,100.57,100.49,100.51,62528.0,94.9623,94.9812,94.9056,94.9245,62528.0
2015-11-09 15:55:00,100.53,100.54,100.43,100.46,89213.0,94.9434,94.9528,94.8489,94.8773,89213.0
2015-11-10 09:30:00,99.97,100.2,99.82,100.06,102198.0,94.4145,94.6317,94.2728,94.4995,102198.0
2015-11-10 09:35:00,100.06,100.27,100.02,100.15,58782.0,94.4995,94.6978,94.4617,94.5845,58782.0
2015-11-10 09:40:00,100.15,100.31,100.13,100.22,44840.0,94.5845,94.7356,94.5656,94.6506,44840.0
2015-11-10 09:45:00,100.19,100.23,100.08,100.18,57075.0,94.6223,94.66,94.5184,94.6128,57075.0
2015-11-10 09:50:00,100.2,100.22,100.11,100.19,29801.0,94.6317,94.6506,94.5467,94.6223,29801.0
2015-11-10 09:55:00,100.18,100.32,100.18,100.23,19230.0,94.6128,94.745,94.6128,94.66,19230.0
2015-11-10 10:00:00,100.23,100.3,100.18,100.18,49290.0,94.66,94.7262,94.6128,94.6128,49290.0
2015-11-10 10:05:00,100.18,100.22,100.14,100.2,36426.0,94.6128,94.6506,94.575,94.6317,36426.0
2015-11-10 10:10:00,100.18,100.36,100.17,100.29,31649.0,94.6128,94.7828,94.6034,94.7167,31649.0
2015-11-10 10:15:00,100.29,100.39,100.26,100.33,46844.0,94.7167,94.8112,94.6884,94.7545,46844.0
2015-11-10 10:20:00,100.33,100.34,100.13,100.16,32322.0,94.7545,94.7639,94.5656,94.5939,32322.0
2015-11-10 10:25:00,100.17,100.24,100.15,100.19,54281.0,94.6034,94.6695,94.5845,94.6223,54281.0
2015-11-10 10:30:00,100.19,100.27,100.17,100.26,34312.0,94.6223,94.6978,94.6034,94.6884,34312.0
2015-11-10 10:35:00,100.26,100.44,100.25,100.4,43677.0,94.6884,94.8584,94.6789,94.8206,43677.0
2015-11-10 10:40:00,100.39,100.45,100.27,100.31,147272.0,94.8112,94.8678,94.6978,94.7356,147272.0
2015-11-10 10:45:00,100.32,100.34,100.25,100.29,23956.0,94.745,94.7639,94.6789,94.7167,23956.0
2015-11-10 10:50:00,100.29,100.34,100.28,100.34,18816.0,94.7167,94.7639,94.7073,94.7639,18816.0
2015-11-10 10:55:00,100.35,100.38,100.33,100.33,18349.0,94.7734,94.8017,94.7545,94.7545,18349.0
2015-11-10 11:00:00,100.34,100.47,100.34,100.4,31359.0,94.7639,94.8867,94.7639,94.8206,31359.0
2015-11-10 11:05:00,100.4,100.43,100.29,100.29,22291.0,94.8206,94.8489,94.7167,94.7167,22291.0
2015-11-10 11:10:00,100.31,100.31,100.16,100.19,26549.0,94.7356,94.7356,94.5939,94.6223,26549.0
2015-11-10 11:15:00,100.19,100.35,100.17,100.29,21410.0,94.6223,94.7734,94.6034,94.7167,21410.0
2015-11-10 11:20:00,100.28,100.32,100.22,100.22,17188.0,94.7073,94.745,94.6506,94.6506,17188.0
2015-11-10 11:25:00,100.23,100.23,100.09,100.15,31693.0,94.66,94.66,94.5278,94.5845,31693.0
2015-11-10 11:30:00,100.14,100.22,100.11,100.2,18747.0,94.575,94.6506,94.5467,94.6317,18747.0
2015-11-10 11:35:00,100.21,100.24,100.19,100.2,22941.0,94.6412,94.6695,94.6223,94.6317,22941.0
2015-11-10 11:40:00,100.2,100.4,100.19,100.37,22392.0,94.6317,94.8206,94.6223,94.7923,22392.0
2015-11-10 11:45:00,100.38,100.4,100.35,100.36,16538.0,94.8017,94.8206,94.7734,94.7828,16538.0
2015-11-10 11:50:00,100.37,100.42,100.35,100.36,22186.0,94.7923,94.8395,94.7734,94.7828,22186.0
2015-11-10 11:55:00,100.36,100.42,100.34,100.4,28115.0,94.7828,94.8395,94.7639,94.8206,28115.0
2015-11-10 12:00:00,100.39,100.46,100.38,100.45,14790.0,94.8112,94.8773,94.8017,94.8678,14790.0
2015-11-10 12:05:00,100.44,100.48,100.41,100.46,10323.0,94.8584,94.8962,94.83,94.8773,10323.0
2015-11-10 12:10:00,100.46,100.62,100.46,100.61,23777.0,94.8773,95.0284,94.8773,95.0189,23777.0
2015-11-10 12:15:00,100.6,100.61,100.53,100.54,32932.0,95.0095,95.0189,94.9434,94.9528,32932.0
2015-11-10 12:20:00,100.54,100.56,100.49,100.49,19253.0,94.9528,94.9717,94.9056,94.9056,19253.0
2015-11-10 12:25:00,100.48,100.5,100.44,100.45,14558.0,94.8962,94.915,94.8584,94.8678,14558.0
2015-11-10 12:30:00,100.45,100.46,100.31,100.32,12649.0,94.8678,94.8773,94.7356,94.745,12649.0
2015-11-10 12:35:00,100.32,100.32,100.26,100.3,8676.0,94.745,94.745,94.6884,94.7262,8676.0
2015-11-10 12:40:00,100.3,100.36,100.29,100.36,23121.0,94.7262,94.7828,94.7167,94.7828,23121.0
2015-11-10 12:45:00,100.34,100.45,100.32,100.44,21160.0,94.7639,94.8678,94.745,94.8584,21160.0
2015-11-10 12:50:00,100.44,100.48,100.43,100.47,12694.0,94.8584,94.8962,94.8489,94.8867,12694.0
2015-11-10 12:55:00,100.47,100.49,100.43,100.43,10724.0,94.8867,94.9056,94.8489,94.8489,10724.0
2015-11-10 13:00:00,100.42,100.47,100.42,100.46,11570.0,94.8395,94.8867,94.8395,94.8773,11570.0
2015-11-10 13:05:00,100.46,100.48,100.35,100.36,18715.0,94.8773,94.8962,94.7734,94.7828,18715.0
2015-11-10 13:10:00,100.36,100.46,100.35,100.46,20411.0,94.7828,94.8773,94.7734,94.8773,20411.0
2015-11-10 13:15:00,100.46,100.48,100.36,100.38,10363.0,94.8773,94.8962,94.7828,94.8017,10363.0
2015-11-10 13:20:00,100.38,100.39,100.36,100.38,9636.0,94.8017,94.8112,94.7828,94.8017,9636.0
2015-11-10 13:25:00,100.37,100.42,100.33,100.4,24035.0,94.7923,94.8395,94.7545,94.8206,24035.0
2015-11-10 13:30:00,100.41,100.44,100.38,100.41,19721.0,94.83,94.8584,94.8017,94.83,19721.0
2015-11-10 13:35:00,100.4,100.43,100.37,100.42,12986.0,94.8206,94.8489,94.7923,94.8395,12986.0
2015-11-10 13:40:00,100.4,100.47,100.4,100.47,12504.0,94.8206,94.8867,94.8206,94.8867,12504.0
2015-11-10 13:45:00,100.46,100.5,100.46,100.46,24704.0,94.8773,94.915,94.8773,94.8773,24704.0
2015-11-10 13:50:00,100.47,100.5,100.46,100.49,40370.0,94.8867,94.915,94.8773,94.9056,40370.0
2015-11-10 13:55:00,100.5,100.5,100.47,100.49,19663.0,94.915,94.915,94.8867,94.9056,19663.0
2015-11-10 14:00:00,100.48,100.5,100.47,100.48,25532.0,94.8962,94.915,94.8867,94.8962,25532.0
2015-11-10 14:05:00,100.48,100.5,100.47,100.47,17202.0,94.8962,94.915,94.8867,94.8867,17202.0
2015-11-10 14:10:00,100.48,100.5,100.46,100.49,27243.0,94.8962,94.915,94.8773,94.9056,27243.0
2015-11-10 14:15:00,100.5,100.5,100.45,100.46,15348.0,94.915,94.915,94.8678,94.8773,15348.0
2015-11-10 14:20:00,100.45,100.5,100.44,100.47,22975.0,94.8678,94.915,94.8584,94.8867,22975.0
2015-11-10 14:25:00,100.47,100.5,100.47,100.5,22319.0,94.8867,94.915,94.8867,94.915,22319.0
2015-11-10 14:30:00,100.49,100.54,100.49,100.53,27935.0,94.9056,94.9528,94.9056,94.9434,27935.0
2015-11-10 14:35:00,100.52,100.54,100.51,100.54,14559.0,94.9339,94.9528,94.9245,94.9528,14559.0
2015-11-10 14:40:00,100.53,100.69,100.51,100.61,40574.0,94.9434,95.0945,94.9245,95.0189,40574.0
2015-11-10 14:45:00,100.62,100.72,100.6,100.72,39071.0,95.0284,95.1228,95.0095,95.1228,39071.0
2015-11-10 14:50:00,100.73,100.77,100.67,100.67,43503.0,95.1323,95.17,95.0756,95.0756,43503.0
2015-11-10 14:55:00,100.67,100.7,100.63,100.64,23058.0,95.0756,95.1039,95.0378,95.0473,23058.0
2015-11-10 15:00:00,100.62,100.64,100.59,100.61,26969.0,95.0284,95.0473,95.0,95.0189,26969.0
2015-11-10 15:05:00,100.61,100.7,100.61,100.69,23207.0,95.0189,95.1039,95.0189,95.0945,23207.0
2015-11-10 15:10:00,100.69,100.69,100.63,100.66,25996.0,95.0945,95.0945,95.0378,95.0662,25996.0
2015-11-10 15:15:00,100.65,100.7,100.61,100.62,30200.0,95.0567,95.1039,95.0189,95.0284,30200.0
2015-11-10 15:20:00,100.63,100.65,100.56,100.56,26849.0,95.0378,95.0567,94.9717,94.9717,26849.0
2015-11-10 15:25:00,100.56,100.63,100.55,100.63,19507.0,94.9717,95.0378,94.9623,95.0378,19507.0
2015-11-10 15:30:00,100.63,100.7,100.6,100.63,37196.0,95.0378,95.1039,95.0095,95.0378,37196.0
2015-11-10 15:35:00,100.62,100.66,100.59,100.65,24467.0,95.0284,95.0662,95.0,95.0567,24467.0
2015-11-10 15:40:00,100.65,100.75,100.65,100.69,41495.0,95.0567,95.1511,95.0567,95.0945,41495.0
2015-11-10 15:45:00,100.68,100.74,100.65,100.66,50213.0,95.085,95.1417,95.0567,95.0662,50213.0
2015-11-10 15:50:00,100.66,100.67,100.52,100.53,73674.0,95.0662,95.0756,94.9339,94.9434,73674.0
2015-11-10 15:55:00,100.52,100.7,100.49,100.69,140230.0,94.9339,95.1039,94.9056,95.0945,140230.0
2015-11-11 09:30:00,101.29,101.29,100.85,100.89,73068.0,95.6611,95.6611,95.2456,95.2834,73068.0
2015-11-11 09:35:00,100.89,101.22,100.88,101.11,71983.0,95.2834,95.595,95.2739,95.4911,71983.0
2015-11-11 09:40:00,101.13,101.18,101.0,101.11,73088.0,95.51,95.5573,95.3873,95.4911,73088.0
2015-11-11 09:45:00,101.1,101.15,101.05,101.15,30786.0,95.4817,95.5289,95.4345,95.5289,30786.0
2015-11-11 09:50:00,101.11,101.24,101.08,101.15,44288.0,95.4911,95.6139,95.4628,95.5289,44288.0
2015-11-11 09:55:00,101.14,101.16,100.99,101.0,40635.0,95.5195,95.5384,95.3778,95.3873,40635.0
2015-11-11 10:00:00,101.01,101.04,100.88,100.88,17183.0,95.3967,95.425,95.2739,95.2739,17183.0
2015-11-11 10:05:00,100.87,101.03,100.87,100.97,20530.0,95.2645,95.4156,95.2645,95.3589,20530.0
2015-11-11 10:10:00,100.97,100.99,100.83,100.85,30225.0,95.3589,95.3778,95.2267,95.2456,30225.0
2015-11-11 10:15:00,100.86,100.89,100.76,100.89,38863.0,95.255,95.2834,95.1606,95.2834,38863.0
2015-11-11 10:20:00,100.89,100.97,100.87,100.95,22249.0,95.2834,95.3589,95.2645,95.34,22249.0
2015-11-11 10:25:00,100.95,101.0,100.93,100.98,20192.0,95.34,95.3873,95.3211,95.3684,20192.0
2015-11-11 10:30:00,101.0,101.05,100.92,101.01,30334.0,95.3873,95.4345,95.3117,95.3967,30334.0
2015-11-11 10:35:00,101.02,101.05,100.98,101.03,39203.0,95.4061,95.4345,95.3684,95.4156,39203.0
2015-11-11 10:40:00,101.03,101.04,100.94,100.99,37532.0,95.4156,95.425,95.3306,95.3778,37532.0
2015-11-11 10:45:00,100.98,101.07,100.96,101.04,77662.0,95.3684,95.4534,95.3495,95.425,77662.0
2015-11-11 10:50:00,101.04,101.07,101.0,101.02,22134.0,95.425,95.4534,95.3873,95.4061,22134.0
2015-11-11 10:55:00,101.03,101.12,100.87,100.94,207067.0,95.4156,95.5006,95.2645,95.3306,207067.0
2015-11-11 11:00:00,100.95,100.97,100.81,100.94,19569.0,95.34,95.3589,95.2078,95.3306,19569.0
2015-11-11 11:05:00,100.92,101.03,100.89,101.01,15202.0,95.3117,95.4156,95.2834,95.3967,15202.0
2015-11-11 11:10:00,101.0,101.04,100.97,101.02,14796.0,95.3873,95.425,95.3589,95.4061,14796.0
2015-11-11 11:15:00,101.0,101.09,101.0,101.09,15338.0,95.3873,95.4723,95.3873,95.4723,15338.0
2015-11-11 11:20:00,101.11,101.11,101.08,101.09,23005.0,95.4911,95.4911,95.4628,95.4723,23005.0
2015-11-11 11:25:00,101.1,101.17,101.05,101.13,43003.0,95.4817,95.5478,95.4345,95.51,43003.0
2015-11-11 11:30:00,101.15,101.32,101.14,101.25,25730.0,95.5289,95.6895,95.5195,95.6234,25730.0
2015-11-11 11:35:00,101.24,101.26,101.2,101.24,20360.0,95.6139,95.6328,95.5761,95.6139,20360.0
2015-11-11 11:40:00,101.24,101.35,101.23,101.34,27759.0,95.6139,95.7178,95.6045,95.7084,27759.0
2015-11-11 11:45:00,101.33,101.36,101.31,101.35,20639.0,95.6989,95.7273,95.68,95.7178,20639.0
2015-11-11 11:50:00,101.37,101.37,101.33,101.34,8833.0,95.7367,95.7367,95.6989,95.7084,8833.0
2015-11-11 11:55:00,101.34,101.36,101.3,101.3,15680.0,95.7084,95.7273,95.6706,95.6706,15680.0
2015-11-11 12:00:00,101.31,101.32,101.26,101.26,16525.0,95.68,95.6895,95.6328,95.6328,16525.0
2015-11-11 12:05:00,101.27,101.29,101.21,101.25,15369.0,95.6423,95.6611,95.5856,95.6234,15369.0
2015-11-11 12:10:00,101.25,101.37,101.25,101.35,13160.0,95.6234,95.7367,95.6234,95.7178,13160.0
2015-11-11 12:15:00,101.34,101.4,101.34,101.38,19989.0,95.7084,95.765,95.7084,95.7461,19989.0
2015-11-11 12:20:00,101.38,101.48,101.35,101.48,30691.0,95.7461,95.8406,95.7178,95.8406,30691.0
2015-11-11 12:25:00,101.49,101.58,101.36,101.47,154377.0,95.85,95.935,95.7273,95.8311,154377.0
2015-11-11 12:30:00,101.47,101.58,101.35,101.57,1432814.0,95.8311,95.935,95.7178,95.9256,1432814.0
2015-11-11 12:35:00,101.58,101.72,101.57,101.71,25722.0,95.935,96.0672,95.9256,96.0578,25722.0
2015-11-11 12:40:00,101.73,101.76,101.7,101.74,16072.0,96.0767,96.105,96.0484,96.0861,16072.0
2015-11-11 12:45:00,101.73,101.74,101.69,101.71,12254.0,96.0767,96.0861,96.0389,96.0578,12254.0
2015-11-11 12:50:00,101.71,101.74,101.67,101.7,12050.0,96.0578,96.0861,96.02,96.0484,12050.0
2015-11-11 12:55:00,101.68,101.69,101.65,101.66,11708.0,96.0295,96.0389,96.0011,96.0106,11708.0
2015-11-11 13:00:00,101.66,101.66,101.62,101.64,11998.0,96.0106,96.0106,95.9728,95.9917,11998.0
2015-11-11 13:05:00,101.64,101.64,101.45,101.45,34977.0,95.9917,95.9917,95.8122,95.8122,34977.0
2015-11-11 13:10:00,101.45,101.45,101.33,101.36,11647.0,95.8122,95.8122,95.6989,95.7273,11647.0
2015-11-11 13:15:00,101.36,101.41,101.32,101.39,10634.0,95.7273,95.7745,95.6895,95.7556,10634.0
2015-11-11 13:20:00,101.39,101.44,101.37,101.38,16088.0,95.7556,95.8028,95.7367,95.7461,16088.0
2015-11-11 13:25:00,101.38,101.38,101.31,101.37,19335.0,95.7461,95.7461,95.68,95.7367,19335.0
2015-11-11 13:30:00,101.37,101.37,101.3,101.3,11933.0,95.7367,95.7367,95.6706,95.6706,11933.0
2015-11-11 13:35:00,101.29,101.29,101.18,101.26,14027.0,95.6611,95.6611,95.5573,95.6328,14027.0
2015-11-11 13:40:00,101.26,101.35,101.26,101.34,12013.0,95.6328,95.7178,95.6328,95.7084,12013.0
2015-11-11 13:45:00,101.33,101.38,101.31,101.33,11116.0,95.6989,95.7461,95.68,95.6989,11116.0
2015-11-11 13:50:00,101.34,101.39,101.32,101.35,11230.0,95.7084,95.7556,95.6895,95.7178,11230.0
2015-11-11 13:55:00,101.35,101.35,101.24,101.25,14885.0,95.7178,95.7178,95.6139,95.6234,14885.0
2015-11-11 14:00:00,101.26,101.28,101.17,101.2,15723.0,95.6328,95.6517,95.5478,95.5761,15723.0
2015-11-11 14:05:00,101.2,101.31,101.18,101.27,14004.0,95.5761,95.68,95.5573,95.6423,14004.0
2015-11-11 14:10:00,101.26,101.35,101.25,101.35,16930.0,95.6328,95.7178,95.6234,95.7178,16930.0
2015-11-11 14:15:00,101.36,101.36,101.28,101.32,14757.0,95.7273,95.7273,95.6517,95.6895,14757.0
2015-11-11 14:20:00,101.31,101.39,101.29,101.36,64553.0,95.68,95.7556,95.6611,95.7273,64553.0
2015-11-11 14:25:00,101.36,101.38,101.31,101.35,60433.0,95.7273,95.7461,95.68,95.7178,60433.0
2015-11-11 14:30:00,101.36,101.36,101.26,101.3,29942.0,95.7273,95.7273,95.6328,95.6706,29942.0
2015-11-11 14:35:00,101.31,101.31,101.14,101.16,14693.0,95.68,95.68,95.5195,95.5384,14693.0
2015-11-11 14:40:00,101.15,101.18,101.03,101.07,23012.0,95.5289,95.5573,95.4156,95.4534,23012.0
2015-11-11 14:45:00,101.07,101.11,101.06,101.07,16044.0,95.4534,95.4911,95.4439,95.4534,16044.0
2015-11-11 14:50:00,101.08,101.13,101.08,101.12,34601.0,95.4628,95.51,95.4628,95.5006,34601.0
2015-11-11 14:55:00,101.12,101.13,100.98,100.98,35239.0,95.5006,95.51,95.3684,95.3684,35239.0
2015-11-11 15:00:00,100.98,101.0,100.89,100.9,38859.0,95.3684,95.3873,95.2834,95.2928,38859.0
2015-11-11 15:05:00,100.91,101.06,100.9,100.96,39548.0,95.3023,95.4439,95.2928,95.3495,39548.0
2015-11-11 15:10:00,100.96,101.13,100.93,101.1,35842.0,95.3495,95.51,95.3211,95.4817,35842.0
2015-11-11 15:15:00,101.09,101.11,100.96,100.96,29310.0,95.4723,95.4911,95.3495,95.3495,29310.0
2015-11-11 15:20:00,100.97,101.02,100.93,100.93,37927.0,95.3589,95.4061,95.3211,95.3211,37927.0
2015-11-11 15:25:00,100.93,101.06,100.91,101.05,36047.0,95.3211,95.4439,95.3023,95.4345,36047.0
2015-11-11 15:30:00,101.05,101.12,100.95,100.96,37233.0,95.4345,95.5006,95.34,95.3495,37233.0
2015-11-11 15:35:00,100.97,101.01,100.88,100.98,47612.0,95.3589,95.3967,95.2739,95.3684,47612.0
2015-11-11 15:40:00,100.99,101.08,100.95,101.03,62353.0,95.3778,95.4628,95.34,95.4156,62353.0
2015-11-11 15:45:00,101.03,101.08,100.96,100.97,74644.0,95.4156,95.4628,95.3495,95.3589,74644.0
2015-11-11 15:50:00,100.97,101.17,100.96,101.09,132494.0,95.3589,95.5478,95.3495,95.4723,132494.0
2015-11-11 15:55:00,101.09,101.09,100.9,100.9,159682.0,95.4723,95.4723,95.2928,95.2928,159682.0
2015-11-12 09:30:00,100.81,100.81,100.21,100.23,106871.0,95.2078,95.2078,94.6412,94.66,106871.0
2015-11-12 09:35:00,100.26,100.3,99.86,99.89,94776.0,94.6884,94.7262,94.3106,94.3389,94776.0
2015-11-12 09:40:00,99.86,100.06,99.8,99.85,45282.0,94.3106,94.4995,94.2539,94.3012,45282.0
2015-11-12 09:45:00,99.83,99.96,99.79,99.92,43016.0,94.2823,94.4051,94.2445,94.3673,43016.0
2015-11-12 09:50:00,99.93,99.93,99.43,99.46,77395.0,94.3767,94.3767,93.9045,93.9328,77395.0
2015-11-12 09:55:00,99.47,99.47,99.26,99.38,48562.0,93.9423,93.9423,93.744,93.8573,48562.0
2015-11-12 10:00:00,99.37,99.37,99.05,99.09,101745.0,93.8478,93.8478,93.5456,93.5834,101745.0
2015-11-12 10:05:00,99.09,99.46,99.06,99.41,92147.0,93.5834,93.9328,93.5551,93.8856,92147.0
2015-11-12 10:10:00,99.42,99.46,99.33,99.4,55374.0,93.8951,93.9328,93.8101,93.8762,55374.0
2015-11-12 10:15:00,99.42,99.58,99.39,99.56,73128.0,93.8951,94.0462,93.8667,94.0273,73128.0
2015-11-12 10:20:00,99.55,99.55,99.35,99.35,35555.0,94.0178,94.0178,93.8289,93.8289,35555.0
2015-11-12 10:25:00,99.35,99.44,99.34,99.37,35765.0,93.8289,93.9139,93.8195,93.8478,35765.0
2015-11-12 10:30:00,99.36,99.36,99.14,99.33,63355.0,93.8384,93.8384,93.6306,93.8101,63355.0
2015-11-12 10:35:00,99.33,99.46,99.29,99.43,36599.0,93.8101,93.9328,93.7723,93.9045,36599.0
2015-11-12 10:40:00,99.43,99.48,99.39,99.46,26979.0,93.9045,93.9517,93.8667,93.9328,26979.0
2015-11-12 10:45:00,99.45,99.52,99.42,99.45,35956.0,93.9234,93.9895,93.8951,93.9234,35956.0
2015-11-12 10:50:00,99.45,99.55,99.41,99.54,31473.0,93.9234,94.0178,93.8856,94.0084,31473.0
2015-11-12 10:55:00,99.54,99.7,99.52,99.63,55022.0,94.0084,94.1595,93.9895,94.0934,55022.0
2015-11-12 11:00:00,99.63,99.68,99.56,99.6,26158.0,94.0934,94.1406,94.0273,94.0651,26158.0
2015-11-12 11:05:00,99.61,99.66,99.6,99.65,26627.0,94.0745,94.1217,94.0651,94.1123,26627.0
2015-11-12 11:10:00,99.64,99.65,99.4,99.43,86153.0,94.1028,94.1123,93.8762,93.9045,86153.0
2015-11-12 11:15:00,99.43,99.55,99.41,99.44,35630.0,93.9045,94.0178,93.8856,93.9139,35630.0
2015-11-12 11:20:00,99.43,99.43,99.33,99.34,32520.0,93.9045,93.9045,93.8101,93.8195,32520.0
2015-11-12 11:25:00,99.33,99.36,99.22,99.23,38470.0,93.8101,93.8384,93.7062,93.7156,38470.0
2015-11-12 11:30:00,99.22,99.24,98.97,98.99,81101.0,93.7062,93.7251,93.4701,93.489,81101.0
2015-11-12 11:35:00,98.99,99.06,98.96,98.98,57651.0,93.489,93.5551,93.4606,93.4795,57651.0
2015-11-12 11:40:00,98.98,99.08,98.95,99.01,46400.0,93.4795,93.574,93.4512,93.5078,46400.0
2015-11-12 11:45:00,99.01,99.01,98.84,98.91,79300.0,93.5078,93.5078,93.3473,93.4134,79300.0
2015-11-12 11:50:00,98.93,98.97,98.81,98.86,37503.0,93.4323,93.4701,93.319,93.3662,37503.0
2015-11-12 11:55:00,98.86,98.93,98.77,98.92,67987.0,93.3662,93.4323,93.2812,93.4228,67987.0
2015-11-12 12:00:00,98.92,99.03,98.92,98.95,51385.0,93.4228,93.5267,93.4228,93.4512,51385.0
2015-11-12 12:05:00,98.95,98.96,98.78,98.8,41807.0,93.4512,93.4606,93.2906,93.3095,41807.0
2015-11-12 12:10:00,98.8,98.84,98.64,98.68,63342.0,93.3095,93.3473,93.1584,93.1962,63342.0
2015-11-12 12:15:00,98.68,98.68,98.55,98.57,59657.0,93.1962,93.1962,93.0734,93.0923,59657.0
2015-11-12 12:20:00,98.56,98.56,98.34,98.38,105876.0,93.0829,93.0829,92.8751,92.9129,105876.0
2015-11-12 12:25:00,98.38,98.47,98.35,98.46,46804.0,92.9129,92.9979,92.8845,92.9884,46804.0
2015-11-12 12:30:00,98.47,98.56,98.43,98.56,29851.0,92.9979,93.0829,92.9601,93.0829,29851.0
2015-11-12 12:35:00,98.55,98.55,98.31,98.4,116173.0,93.0734,93.0734,92.8467,92.9317,116173.0
2015-11-12 12:40:00,98.39,98.48,98.36,98.45,54228.0,92.9223,93.0073,92.894,92.979,54228.0
2015-11-12 12:45:00,98.44,98.52,98.37,98.51,48477.0,92.9695,93.0451,92.9034,93.0356,48477.0
2015-11-12 12:50:00,98.53,98.68,98.52,98.6,53901.0,93.0545,93.1962,93.0451,93.1206,53901.0
2015-11-12 12:55:00,98.6,98.61,98.45,98.55,84669.0,93.1206,93.1301,92.979,93.0734,84669.0
2015-11-12 13:00:00,98.54,98.66,98.52,98.61,38574.0,93.064,93.1773,93.0451,93.1301,38574.0
2015-11-12 13:05:00,98.61,98.66,98.59,98.66,26522.0,93.1301,93.1773,93.1112,93.1773,26522.0
2015-11-12 13:10:00,98.66,98.89,98.66,98.85,25938.0,93.1773,93.3945,93.1773,93.3567,25938.0
2015-11-12 13:15:00,98.87,99.01,98.86,99.0,40171.0,93.3756,93.5078,93.3662,93.4984,40171.0
2015-11-12 13:20:00,99.0,99.0,98.8,98.92,49651.0,93.4984,93.4984,93.3095,93.4228,49651.0
2015-11-12 13:25:00,98.92,98.96,98.76,98.85,43253.0,93.4228,93.4606,93.2717,93.3567,43253.0
2015-11-12 13:30:00,98.88,98.94,98.76,98.78,20407.0,93.3851,93.4417,93.2717,93.2906,20407.0
2015-11-12 13:35:00,98.77,98.85,98.76,98.81,26545.0,93.2812,93.3567,93.2717,93.319,26545.0
2015-11-12 13:40:00,98.81,98.84,98.73,98.8,28173.0,93.319,93.3473,93.2434,93.3095,28173.0
2015-11-12 13:45:00,98.79,98.81,98.66,98.8,25076.0,93.3001,93.319,93.1773,93.3095,25076.0
2015-11-12 13:50:00,98.81,98.89,98.73,98.89,20199.0,93.319,93.3945,93.2434,93.3945,20199.0
2015-11-12 13:55:00,98.88,98.94,98.85,98.93,17010.0,93.3851,93.4417,93.3567,93.4323,17010.0
2015-11-12 14:00:00,98.92,99.0,98.86,99.0,34765.0,93.4228,93.4984,93.3662,93.4984,34765.0
2015-11-12 14:05:00,99.0,99.01,98.91,98.99,38578.0,93.4984,93.5078,93.4134,93.489,38578.0
2015-11-12 14:10:00,98.99,99.0,98.91,99.0,32875.0,93.489,93.4984,93.4134,93.4984,32875.0
2015-11-12 14:15:00,98.99,98.99,98.92,98.94,39759.0,93.489,93.489,93.4228,93.4417,39759.0
2015-11-12 14:20:00,98.94,98.98,98.9,98.98,21595.0,93.4417,93.4795,93.404,93.4795,21595.0
2015-11-12 14:25:00,98.96,99.03,98.94,99.0,80481.0,93.4606,93.5267,93.4417,93.4984,80481.0
2015-11-12 14:30:00,99.0,99.16,99.0,99.09,56363.0,93.4984,93.6495,93.4984,93.5834,56363.0
2015-11-12 14:35:00,99.09,99.13,99.01,99.03,37309.0,93.5834,93.6212,93.5078,93.5267,37309.0
2015-11-12 14:40:00,99.04,99.05,98.94,98.97,32674.0,93.5362,93.5456,93.4417,93.4701,32674.0
2015-11-12 14:45:00,98.98,98.98,98.83,98.91,34540.0,93.4795,93.4795,93.3378,93.4134,34540.0
2015-11-12 14:50:00,98.91,98.92,98.75,98.78,52682.0,93.4134,93.4228,93.2623,93.2906,52682.0
2015-11-12 14:55:00,98.76,98.97,98.75,98.96,52700.0,93.2717,93.4701,93.2623,93.4606,52700.0
2015-11-12 15:00:00,98.95,99.02,98.85,98.88,55933.0,93.4512,93.5173,93.3567,93.3851,55933.0
2015-11-12 15:05:00,98.87,98.94,98.84,98.9,50522.0,93.3756,93.4417,93.3473,93.404,50522.0
2015-11-12 15:10:00,98.9,98.91,98.76,98.87,50423.0,93.404,93.4134,93.2717,93.3756,50423.0
2015-11-12 15:15:00,98.87,98.91,98.82,98.88,52392.0,93.3756,93.4134,93.3284,93.3851,52392.0
2015-11-12 15:20:00,98.88,98.9,98.76,98.81,59407.0,93.3851,93.404,93.2717,93.319,59407.0
2015-11-12 15:25:00,98.81,98.91,98.81,98.82,43616.0,93.319,93.4134,93.319,93.3284,43616.0
2015-11-12 15:30:00,98.83,98.86,98.76,98.77,39168.0,93.3378,93.3662,93.2717,93.2812,39168.0
2015-11-12 15:35:00,98.78,98.83,98.74,98.75,41784.0,93.2906,93.3378,93.2528,93.2623,41784.0
2015-11-12 15:40:00,98.74,98.74,98.59,98.63,79112.0,93.2528,93.2528,93.1112,93.149,79112.0
2015-11-12 15:45:00,98.62,98.62,98.52,98.54,101803.0,93.1395,93.1395,93.0451,93.064,101803.0
2015-11-12 15:50:00,98.53,98.54,98.41,98.42,124841.0,93.0545,93.064,92.9412,92.9506,124841.0
2015-11-12 15:55:00,98.41,98.45,98.26,98.28,358356.0,92.9412,92.979,92.7995,92.8184,358356.0
2015-11-13 09:30:00,98.09,98.5,98.01,98.5,68717.0,92.639,93.0262,92.5634,93.0262,68717.0
2015-11-13 09:35:00,98.5,98.5,97.89,97.93,78268.0,93.0262,93.0262,92.4501,92.4879,78268.0
2015-11-13 09:40:00,97.96,98.29,97.96,98.21,69060.0,92.5162,92.8279,92.5162,92.7523,69060.0
2015-11-13 09:45:00,98.19,98.2,97.95,98.04,34345.0,92.7334,92.7429,92.5067,92.5917,34345.0
2015-11-13 09:50:00,98.07,98.23,98.07,98.13,34916.0,92.6201,92.7712,92.6201,92.6767,34916.0
2015-11-13 09:55:00,98.14,98.3,98.1,98.14,35411.0,92.6862,92.8373,92.6484,92.6862,35411.0
2015-11-13 10:00:00,98.12,98.25,97.85,97.85,46683.0,92.6673,92.7901,92.4123,92.4123,46683.0
2015-11-13 10:05:00,97.85,97.88,97.72,97.79,65959.0,92.4123,92.4406,92.2895,92.3556,65959.0
2015-11-13 10:10:00,97.79,97.8,97.52,97.53,65611.0,92.3556,92.3651,92.1006,92.1101,65611.0
2015-11-13 10:15:00,97.53,97.53,97.29,97.43,56453.0,92.1101,92.1101,91.8834,92.0156,56453.0
2015-11-13 10:20:00,97.43,97.67,97.43,97.64,44977.0,92.0156,92.2423,92.0156,92.214,44977.0
2015-11-13 10:25:00,97.64,97.69,97.49,97.5,27413.0,92.214,92.2612,92.0723,92.0818,27413.0
2015-11-13 10:30:00,97.48,97.56,97.44,97.53,40581.0,92.0629,92.1384,92.0251,92.1101,40581.0
2015-11-13 10:35:00,97.53,97.65,97.51,97.57,37647.0,92.1101,92.2234,92.0912,92.1479,37647.0
2015-11-13 10:40:00,97.56,97.78,97.55,97.68,44099.0,92.1384,92.3462,92.129,92.2518,44099.0
2015-11-13 10:45:00,97.68,97.87,97.63,97.85,32963.0,92.2518,92.4312,92.2045,92.4123,32963.0
2015-11-13 10:50:00,97.86,97.86,97.65,97.7,38567.0,92.4218,92.4218,92.2234,92.2706,38567.0
2015-11-13 10:55:00,97.7,97.73,97.59,97.73,19478.0,92.2706,92.299,92.1668,92.299,19478.0
2015-11-13 11:00:00,97.74,97.74,97.4,97.48,40012.0,92.3084,92.3084,91.9873,92.0629,40012.0
2015-11-13 11:05:00,97.48,97.57,97.47,97.49,24704.0,92.0629,92.1479,92.0534,92.0723,24704.0
2015-11-13 11:10:00,97.49,97.52,97.39,97.4,23975.0,92.0723,92.1006,91.9779,91.9873,23975.0
2015-11-13 11:15:00,97.4,97.42,97.16,97.36,40113.0,91.9873,92.0062,91.7607,91.9495,40113.0
2015-11-13 11:20:00,97.34,97.58,97.28,97.58,35743.0,91.9306,92.1573,91.874,92.1573,35743.0
2015-11-13 11:25:00,97.57,97.65,97.5,97.53,22186.0,92.1479,92.2234,92.0818,92.1101,22186.0
2015-11-13 11:30:00,97.51,97.56,97.44,97.48,27371.0,92.0912,92.1384,92.0251,92.0629,27371.0
2015-11-13 11:35:00,97.48,97.5,97.32,97.36,30835.0,92.0629,92.0818,91.9118,91.9495,30835.0
2015-11-13 11:40:00,97.35,97.4,97.31,97.38,39810.0,91.9401,91.9873,91.9023,91.9684,39810.0
2015-11-13 11:45:00,97.37,97.48,97.35,97.42,32253.0,91.959,92.0629,91.9401,92.0062,32253.0
2015-11-13 11:50:00,97.42,97.52,97.36,97.51,26302.0,92.0062,92.1006,91.9495,92.0912,26302.0
2015-11-13 11:55:00,97.51,97.67,97.48,97.66,29093.0,92.0912,92.2423,92.0629,92.2329,29093.0
2015-11-13 12:00:00,97.67,97.71,97.58,97.69,32617.0,92.2423,92.2801,92.1573,92.2612,32617.0
2015-11-13 12:05:00,97.69,97.7,97.57,97.63,108845.0,92.2612,92.2706,92.1479,92.2045,108845.0
2015-11-13 12:10:00,97.64,97.76,97.63,97.76,70571.0,92.214,92.3273,92.2045,92.3273,70571.0
2015-11-13 12:15:00,97.77,97.87,97.71,97.77,77952.0,92.3368,92.4312,92.2801,92.3368,77952.0
2015-11-13 12:20:00,97.78,97.83,97.63,97.63,35633.0,92.3462,92.3934,92.2045,92.2045,35633.0
2015-11-13 12:25:00,97.64,97.65,97.49,97.52,32859.0,92.214,92.2234,92.0723,92.1006,32859.0
2015-11-13 12:30:00,97.53,97.61,97.51,97.54,23189.0,92.1101,92.1856,92.0912,92.1195,23189.0
2015-11-13 12:35:00,97.54,97.56,97.38,97.41,82166.0,92.1195,92.1384,91.9684,91.9968,82166.0
2015-11-13 12:40:00,97.41,97.41,97.26,97.33,26875.0,91.9968,91.9968,91.8551,91.9212,26875.0
2015-11-13 12:45:00,97.32,97.33,97.18,97.24,30467.0,91.9118,91.9212,91.7795,91.8362,30467.0
2015-11-13 12:50:00,97.22,97.27,97.16,97.21,27795.0,91.8173,91.8645,91.7607,91.8079,27795.0
2015-11-13 12:55:00,97.23,97.24,97.15,97.23,56268.0,91.8268,91.8362,91.7512,91.8268,56268.0
2015-11-13 13:00:00,97.26,97.33,97.21,97.3,36503.0,91.8551,91.9212,91.8079,91.8929,36503.0
2015-11-13 13:05:00,97.28,97.31,97.15,97.16,36119.0,91.874,91.9023,91.7512,91.7607,36119.0
2015-11-13 13:10:00,97.18,97.21,97.1,97.13,48214.0,91.7795,91.8079,91.704,91.7323,48214.0
2015-11-13 13:15:00,97.12,97.24,97.05,97.14,30518.0,91.7229,91.8362,91.6568,91.7418,30518.0
2015-11-13 13:20:00,97.14,97.18,97.08,97.15,45611.0,91.7418,91.7795,91.6851,91.7512,45611.0
2015-11-13 13:25:00,97.16,97.21,97.13,97.16,48092.0,91.7607,91.8079,91.7323,91.7607,48092.0
2015-11-13 13:30:00,97.15,97.23,97.13,97.13,38703.0,91.7512,91.8268,91.7323,91.7323,38703.0
2015-11-13 13:35:00,97.13,97.14,96.96,97.02,43606.0,91.7323,91.7418,91.5718,91.6284,43606.0
2015-11-13 13:40:00,97.0,97.06,96.95,97.04,36016.0,91.6095,91.6662,91.5623,91.6473,36016.0
2015-11-13 13:45:00,97.04,97.15,97.02,97.02,29736.0,91.6473,91.7512,91.6284,91.6284,29736.0
2015-11-13 13:50:00,97.02,97.17,97.02,97.15,40796.0,91.6284,91.7701,91.6284,91.7512,40796.0
2015-11-13 13:55:00,97.13,97.17,97.0,97.0,55759.0,91.7323,91.7701,91.6095,91.6095,55759.0
2015-11-13 14:00:00,97.0,97.07,96.97,97.01,30576.0,91.6095,91.6757,91.5812,91.619,30576.0
2015-11-13 14:05:00,97.0,97.05,96.9,96.92,43447.0,91.6095,91.6568,91.5151,91.534,43447.0
2015-11-13 14:10:00,96.92,97.07,96.88,97.05,31747.0,91.534,91.6757,91.4962,91.6568,31747.0
2015-11-13 14:15:00,97.03,97.11,96.98,97.06,46643.0,91.6379,91.7134,91.5907,91.6662,46643.0
2015-11-13 14:20:00,97.06,97.1,97.0,97.03,27500.0,91.6662,91.704,91.6095,91.6379,27500.0
2015-11-13 14:25:00,97.03,97.03,96.94,97.0,26117.0,91.6379,91.6379,91.5529,91.6095,26117.0
2015-11-13 14:30:00,96.99,97.01,96.91,97.0,32800.0,91.6001,91.619,91.5245,91.6095,32800.0
2015-11-13 14:35:00,96.99,97.03,96.88,96.94,38009.0,91.6001,91.6379,91.4962,91.5529,38009.0
2015-11-13 14:40:00,96.91,96.94,96.84,96.93,37371.0,91.5245,91.5529,91.4584,91.5434,37371.0
2015-11-13 14:45:00,96.95,96.95,96.74,96.82,46170.0,91.5623,91.5623,91.364,91.4395,46170.0
2015-11-13 14:50:00,96.82,96.87,96.68,96.75,63513.0,91.4395,91.4868,91.3073,91.3734,63513.0
2015-11-13 14:55:00,96.75,96.84,96.71,96.82,53095.0,91.3734,91.4584,91.3357,91.4395,53095.0
2015-11-13 15:00:00,96.81,96.89,96.78,96.83,43903.0,91.4301,91.5057,91.4018,91.449,43903.0
2015-11-13 15:05:00,96.82,96.85,96.78,96.83,46613.0,91.4395,91.4679,91.4018,91.449,46613.0
2015-11-13 15:10:00,96.84,97.06,96.82,97.06,97132.0,91.4584,91.6662,91.4395,91.6662,97132.0
2015-11-13 15:15:00,97.06,97.07,96.89,96.89,64672.0,91.6662,91.6757,91.5057,91.5057,64672.0
2015-11-13 15:20:00,96.89,96.89,96.77,96.87,56368.0,91.5057,91.5057,91.3923,91.4868,56368.0
2015-11-13 15:25:00,96.88,96.9,96.76,96.82,67401.0,91.4962,91.5151,91.3829,91.4395,67401.0
2015-11-13 15:30:00,96.82,97.02,96.82,96.91,47362.0,91.4395,91.6284,91.4395,91.5245,47362.0
2015-11-13 15:35:00,96.91,97.05,96.91,96.99,63923.0,91.5245,91.6568,91.5245,91.6001,63923.0
2015-11-13 15:40:00,96.99,97.09,96.85,96.9,82949.0,91.6001,91.6945,91.4679,91.5151,82949.0
2015-11-13 15:45:00,96.91,97.02,96.88,96.93,73923.0,91.5245,91.6284,91.4962,91.5434,73923.0
2015-11-13 15:50:00,96.92,96.96,96.86,96.91,96640.0,91.534,91.5718,91.4773,91.5245,96640.0
2015-11-13 15:55:00,96.9,96.97,96.83,96.87,148314.0,91.5151,91.5812,91.449,91.4868,148314.0
2015-11-16 09:30:00,96.57,97.06,96.5,97.06,79982.0,91.2034,91.6662,91.1373,91.6662,79982.0
2015-11-16 09:35:00,97.09,97.39,96.94,97.38,73464.0,91.6945,91.9779,91.5529,91.9684,73464.0
2015-11-16 09:40:00,97.42,97.46,97.06,97.14,148241.0,92.0062,92.044,91.6662,91.7418,148241.0
2015-11-16 09:45:00,97.13,97.42,97.12,97.23,45063.0,91.7323,92.0062,91.7229,91.8268,45063.0
2015-11-16 09:50:00,97.22,97.48,97.22,97.33,47045.0,91.8173,92.0629,91.8173,91.9212,47045.0
2015-11-16 09:55:00,97.36,97.37,97.09,97.18,40465.0,91.9495,91.959,91.6945,91.7795,40465.0
2015-11-16 10:00:00,97.21,97.25,97.02,97.16,26963.0,91.8079,91.8456,91.6284,91.7607,26963.0
2015-11-16 10:05:00,97.17,97.28,97.1,97.19,36513.0,91.7701,91.874,91.704,91.789,36513.0
2015-11-16 10:10:00,97.19,97.25,97.05,97.13,36382.0,91.789,91.8456,91.6568,91.7323,36382.0
2015-11-16 10:15:00,97.16,97.2,97.05,97.14,46072.0,91.7607,91.7984,91.6568,91.7418,46072.0
2015-11-16 10:20:00,97.16,97.24,97.06,97.24,46208.0,91.7607,91.8362,91.6662,91.8362,46208.0
2015-11-16 10:25:00,97.23,97.25,97.12,97.17,22411.0,91.8268,91.8456,91.7229,91.7701,22411.0
2015-11-16 10:30:00,97.15,97.15,97.02,97.07,30397.0,91.7512,91.7512,91.6284,91.6757,30397.0
2015-11-16 10:35:00,97.07,97.18,97.02,97.16,27570.0,91.6757,91.7795,91.6284,91.7607,27570.0
2015-11-16 10:40:00,97.15,97.25,97.11,97.24,26095.0,91.7512,91.8456,91.7134,91.8362,26095.0
2015-11-16 10:45:00,97.23,97.36,97.11,97.11,41776.0,91.8268,91.9495,91.7134,91.7134,41776.0
2015-11-16 10:50:00,97.1,97.16,96.93,96.96,90260.0,91.704,91.7607,91.5434,91.5718,90260.0
2015-11-16 10:55:00,96.97,97.11,96.92,97.07,35011.0,91.5812,91.7134,91.534,91.6757,35011.0
2015-11-16 11:00:00,97.08,97.21,97.07,97.09,32513.0,91.6851,91.8079,91.6757,91.6945,32513.0
2015-11-16 11:05:00,97.09,97.16,97.03,97.07,23050.0,91.6945,91.7607,91.6379,91.6757,23050.0
2015-11-16 11:10:00,97.09,97.24,97.06,97.12,25296.0,91.6945,91.8362,91.6662,91.7229,25296.0
2015-11-16 11:15:00,97.13,97.3,97.09,97.26,41485.0,91.7323,91.8929,91.6945,91.8551,41485.0
2015-11-16 11:20:00,97.27,97.4,97.2,97.28,24757.0,91.8645,91.9873,91.7984,91.874,24757.0
2015-11-16 11:25:00,97.28,97.29,97.16,97.2,23944.0,91.874,91.8834,91.7607,91.7984,23944.0
2015-11-16 11:30:00,97.22,97.45,97.2,97.36,29652.0,91.8173,92.0345,91.7984,91.9495,29652.0
2015-11-16 11:35:00,97.36,97.46,97.33,97.45,30035.0,91.9495,92.044,91.9212,92.0345,30035.0
2015-11-16 11:40:00,97.43,97.52,97.33,97.33,37103.0,92.0156,92.1006,91.9212,91.9212,37103.0
2015-11-16 11:45:00,97.32,97.52,97.3,97.5,27353.0,91.9118,92.1006,91.8929,92.0818,27353.0
2015-11-16 11:50:00,97.48,97.5,97.41,97.49,24334.0,92.0629,92.0818,91.9968,92.0723,24334.0
2015-11-16 11:55:00,97.49,97.52,97.2,97.25,56857.0,92.0723,92.1006,91.7984,91.8456,56857.0
2015-11-16 12:00:00,97.26,97.41,97.21,97.39,28957.0,91.8551,91.9968,91.8079,91.9779,28957.0
2015-11-16 12:05:00,97.39,97.42,97.34,97.36,20037.0,91.9779,92.0062,91.9306,91.9495,20037.0
2015-11-16 12:10:00,97.36,97.39,97.28,97.3,16159.0,91.9495,91.9779,91.874,91.8929,16159.0
2015-11-16 12:15:00,97.33,97.37,97.22,97.23,28750.0,91.9212,91.959,91.8173,91.8268,28750.0
2015-11-16 12:20:00,97.26,97.44,97.26,97.4,25608.0,91.8551,92.0251,91.8551,91.9873,25608.0
2015-11-16 12:25:00,97.41,97.46,97.39,97.46,11381.0,91.9968,92.044,91.9779,92.044,11381.0
2015-11-16 12:30:00,97.46,97.52,97.43,97.48,39253.0,92.044,92.1006,92.0156,92.0629,39253.0
2015-11-16 12:35:00,97.5,97.51,97.45,97.5,21049.0,92.0818,92.0912,92.0345,92.0818,21049.0
2015-11-16 12:40:00,97.5,97.52,97.45,97.49,40159.0,92.0818,92.1006,92.0345,92.0723,40159.0
2015-11-16 12:45:00,97.49,97.5,97.43,97.46,19254.0,92.0723,92.0818,92.0156,92.044,19254.0
2015-11-16 12:50:00,97.47,97.51,97.4,97.43,17190.0,92.0534,92.0912,91.9873,92.0156,17190.0
2015-11-16 12:55:00,97.45,97.46,97.4,97.42,18307.0,92.0345,92.044,91.9873,92.0062,18307.0
2015-11-16 13:00:00,97.43,97.58,97.42,97.58,13721.0,92.0156,92.1573,92.0062,92.1573,13721.0
2015-11-16 13:05:00,97.58,97.6,97.45,97.49,22383.0,92.1573,92.1762,92.0345,92.0723,22383.0
2015-11-16 13:10:00,97.52,97.62,97.5,97.58,26212.0,92.1006,92.1951,92.0818,92.1573,26212.0
2015-11-16 13:15:00,97.57,97.66,97.55,97.63,12807.0,92.1479,92.2329,92.129,92.2045,12807.0
2015-11-16 13:20:00,97.64,97.73,97.63,97.67,19459.0,92.214,92.299,92.2045,92.2423,19459.0
2015-11-16 13:25:00,97.69,97.69,97.56,97.6,20133.0,92.2612,92.2612,92.1384,92.1762,20133.0
2015-11-16 13:30:00,97.6,97.7,97.58,97.6,16927.0,92.1762,92.2706,92.1573,92.1762,16927.0
2015-11-16 13:35:00,97.59,97.71,97.57,97.61,31791.0,92.1668,92.2801,92.1479,92.1856,31791.0
2015-11-16 13:40:00,97.62,97.66,97.6,97.63,25061.0,92.1951,92.2329,92.1762,92.2045,25061.0
2015-11-16 13:45:00,97.62,97.66,97.59,97.59,45580.0,92.1951,92.2329,92.1668,92.1668,45580.0
2015-11-16 13:50:00,97.6,97.69,97.57,97.69,31288.0,92.1762,92.2612,92.1479,92.2612,31288.0
2015-11-16 13:55:00,97.68,97.71,97.64,97.69,17719.0,92.2518,92.2801,92.214,92.2612,17719.0
2015-11-16 14:00:00,97.7,97.77,97.66,97.73,56345.0,92.2706,92.3368,92.2329,92.299,56345.0
2015-11-16 14:05:00,97.73,97.73,97.64,97.68,23547.0,92.299,92.299,92.214,92.2518,23547.0
2015-11-16 14:10:00,97.68,97.77,97.63,97.74,32653.0,92.2518,92.3368,92.2045,92.3084,32653.0
2015-11-16 14:15:00,97.75,97.77,97.69,97.73,39567.0,92.3179,92.3368,92.2612,92.299,39567.0
2015-11-16 14:20:00,97.75,97.76,97.71,97.75,37463.0,92.3179,92.3273,92.2801,92.3179,37463.0
2015-11-16 14:25:00,97.75,97.76,97.71,97.72,27206.0,92.3179,92.3273,92.2801,92.2895,27206.0
2015-11-16 14:30:00,97.71,97.8,97.7,97.74,73048.0,92.2801,92.3651,92.2706,92.3084,73048.0
2015-11-16 14:35:00,97.75,97.76,97.67,97.75,50127.0,92.3179,92.3273,92.2423,92.3179,50127.0
2015-11-16 14:40:00,97.75,97.83,97.73,97.79,47302.0,92.3179,92.3934,92.299,92.3556,47302.0
2015-11-16 14:45:00,97.8,97.88,97.69,97.71,32215.0,92.3651,92.4406,92.2612,92.2801,32215.0
2015-11-16 14:50:00,97.7,97.75,97.64,97.75,23119.0,92.2706,92.3179,92.214,92.3179,23119.0
2015-11-16 14:55:00,97.74,97.81,97.66,97.8,39503.0,92.3084,92.3745,92.2329,92.3651,39503.0
2015-11-16 15:00:00,97.8,97.94,97.79,97.88,58764.0,92.3651,92.4973,92.3556,92.4406,58764.0
2015-11-16 15:05:00,97.88,97.97,97.82,97.95,30245.0,92.4406,92.5256,92.384,92.5067,30245.0
2015-11-16 15:10:00,97.95,98.04,97.92,97.99,37748.0,92.5067,92.5917,92.4784,92.5445,37748.0
2015-11-16 15:15:00,98.0,98.05,97.96,97.97,24206.0,92.554,92.6012,92.5162,92.5256,24206.0
2015-11-16 15:20:00,97.98,98.25,97.98,98.24,67111.0,92.5351,92.7901,92.5351,92.7806,67111.0
2015-11-16 15:25:00,98.24,98.31,98.2,98.22,54466.0,92.7806,92.8467,92.7429,92.7617,54466.0
2015-11-16 15:30:00,98.22,98.27,98.18,98.2,40089.0,92.7617,92.809,92.724,92.7429,40089.0
2015-11-16 15:35:00,98.2,98.36,98.18,98.28,71767.0,92.7429,92.894,92.724,92.8184,71767.0
2015-11-16 15:40:00,98.28,98.31,98.14,98.18,69453.0,92.8184,92.8467,92.6862,92.724,69453.0
2015-11-16 15:45:00,98.18,98.26,98.17,98.2,64650.0,92.724,92.7995,92.7145,92.7429,64650.0
2015-11-16 15:50:00,98.2,98.24,98.13,98.22,66759.0,92.7429,92.7806,92.6767,92.7617,66759.0
2015-11-16 15:55:00,98.21,98.28,98.18,98.24,238510.0,92.7523,92.8184,92.724,92.7806,238510.0
2015-11-17 09:30:00,98.56,98.75,97.81,98.01,142645.0,93.0829,93.2623,92.3745,92.5634,142645.0
2015-11-17 09:35:00,97.95,98.29,97.91,98.27,50854.0,92.5067,92.8279,92.469,92.809,50854.0
2015-11-17 09:40:00,98.24,98.48,98.19,98.37,52791.0,92.7806,93.0073,92.7334,92.9034,52791.0
2015-11-17 09:45:00,98.42,98.42,98.05,98.21,37120.0,92.9506,92.9506,92.6012,92.7523,37120.0
2015-11-17 09:50:00,98.22,98.24,98.02,98.13,65534.0,92.7617,92.7806,92.5729,92.6767,65534.0
2015-11-17 09:55:00,98.15,98.21,98.05,98.2,32146.0,92.6956,92.7523,92.6012,92.7429,32146.0
2015-11-17 10:00:00,98.19,98.27,98.07,98.08,55169.0,92.7334,92.809,92.6201,92.6295,55169.0
2015-11-17 10:05:00,98.11,98.22,98.02,98.12,36460.0,92.6579,92.7617,92.5729,92.6673,36460.0
2015-11-17 10:10:00,98.1,98.11,97.9,97.97,69943.0,92.6484,92.6579,92.4595,92.5256,69943.0
2015-11-17 10:15:00,97.96,98.0,97.87,97.95,59079.0,92.5162,92.554,92.4312,92.5067,59079.0
2015-11-17 10:20:00,97.98,98.08,97.9,97.99,38734.0,92.5351,92.6295,92.4595,92.5445,38734.0
2015-11-17 10:25:00,97.99,98.13,97.91,98.06,137570.0,92.5445,92.6767,92.469,92.6106,137570.0
2015-11-17 10:30:00,98.06,98.29,98.03,98.29,37579.0,92.6106,92.8279,92.5823,92.8279,37579.0
2015-11-17 10:35:00,98.29,98.36,98.24,98.27,34673.0,92.8279,92.894,92.7806,92.809,34673.0
2015-11-17 10:40:00,98.27,98.44,98.19,98.41,36208.0,92.809,92.9695,92.7334,92.9412,36208.0
2015-11-17 10:45:00,98.41,98.51,98.36,98.51,40736.0,92.9412,93.0356,92.894,93.0356,40736.0
2015-11-17 10:50:00,98.5,98.55,98.36,98.52,23419.0,93.0262,93.0734,92.894,93.0451,23419.0
2015-11-17 10:55:00,98.52,98.68,98.52,98.65,34603.0,93.0451,93.1962,93.0451,93.1678,34603.0
2015-11-17 11:00:00,98.64,98.66,98.54,98.63,27977.0,93.1584,93.1773,93.064,93.149,27977.0
2015-11-17 11:05:00,98.63,98.68,98.47,98.58,50508.0,93.149,93.1962,92.9979,93.1017,50508.0
2015-11-17 11:10:00,98.57,98.67,98.56,98.66,42308.0,93.0923,93.1867,93.0829,93.1773,42308.0
2015-11-17 11:15:00,98.67,98.77,98.66,98.73,39242.0,93.1867,93.2812,93.1773,93.2434,39242.0
2015-11-17 11:20:00,98.73,98.82,98.69,98.74,27461.0,93.2434,93.3284,93.2056,93.2528,27461.0
2015-11-17 11:25:00,98.73,98.73,98.61,98.65,19094.0,93.2434,93.2434,93.1301,93.1678,19094.0
2015-11-17 11:30:00,98.68,98.93,98.66,98.87,25278.0,93.1962,93.4323,93.1773,93.3756,25278.0
2015-11-17 11:35:00,98.86,98.96,98.85,98.93,28360.0,93.3662,93.4606,93.3567,93.4323,28360.0
2015-11-17 11:40:00,98.93,98.98,98.92,98.98,27625.0,93.4323,93.4795,93.4228,93.4795,27625.0
2015-11-17 11:45:00,98.97,98.97,98.9,98.91,22174.0,93.4701,93.4701,93.404,93.4134,22174.0
2015-11-17 11:50:00,98.92,98.99,98.9,98.92,29496.0,93.4228,93.489,93.404,93.4228,29496.0
2015-11-17 11:55:00,98.92,98.97,98.87,98.94,24077.0,93.4228,93.4701,93.3756,93.4417,24077.0
2015-11-17 12:00:00,98.95,99.02,98.94,98.97,32405.0,93.4512,93.5173,93.4417,93.4701,32405.0
2015-11-17 12:05:00,98.98,99.0,98.87,98.9,25437.0,93.4795,93.4984,93.3756,93.404,25437.0
2015-11-17 12:10:00,98.88,98.98,98.88,98.96,13559.0,93.3851,93.4795,93.3851,93.4606,13559.0
2015-11-17 12:15:00,98.97,99.01,98.94,98.97,33408.0,93.4701,93.5078,93.4417,93.4701,33408.0
2015-11-17 12:20:00,98.99,98.99,98.82,98.82,21746.0,93.489,93.489,93.3284,93.3284,21746.0
2015-11-17 12:25:00,98.82,98.87,98.74,98.74,19508.0,93.3284,93.3756,93.2528,93.2528,19508.0
2015-11-17 12:30:00,98.74,98.9,98.74,98.8,20526.0,93.2528,93.404,93.2528,93.3095,20526.0
2015-11-17 12:35:00,98.8,98.81,98.72,98.79,26535.0,93.3095,93.319,93.234,93.3001,26535.0
2015-11-17 12:40:00,98.77,98.78,98.63,98.64,28022.0,93.2812,93.2906,93.149,93.1584,28022.0
2015-11-17 12:45:00,98.62,98.76,98.61,98.71,19153.0,93.1395,93.2717,93.1301,93.2245,19153.0
2015-11-17 12:50:00,98.72,98.83,98.72,98.77,14423.0,93.234,93.3378,93.234,93.2812,14423.0
2015-11-17 12:55:00,98.78,98.92,98.77,98.9,17749.0,93.2906,93.4228,93.2812,93.404,17749.0
2015-11-17 13:00:00,98.89,98.92,98.8,98.9,51272.0,93.3945,93.4228,93.3095,93.404,51272.0
2015-11-17 13:05:00,98.9,98.96,98.86,98.87,35286.0,93.404,93.4606,93.3662,93.3756,35286.0
2015-11-17 13:10:00,98.87,98.99,98.87,98.97,37388.0,93.3756,93.489,93.3756,93.4701,37388.0
2015-11-17 13:15:00,98.97,98.98,98.86,98.86,18207.0,93.4701,93.4795,93.3662,93.3662,18207.0
2015-11-17 13:20:00,98.86,98.88,98.75,98.77,12070.0,93.3662,93.3851,93.2623,93.2812,12070.0
2015-11-17 13:25:00,98.76,98.76,98.63,98.64,25854.0,93.2717,93.2717,93.149,93.1584,25854.0
2015-11-17 13:30:00,98.63,98.83,98.6,98.78,37365.0,93.149,93.3378,93.1206,93.2906,37365.0
2015-11-17 13:35:00,98.78,98.84,98.61,98.64,37750.0,93.2906,93.3473,93.1301,93.1584,37750.0
2015-11-17 13:40:00,98.65,98.81,98.58,98.68,30923.0,93.1678,93.319,93.1017,93.1962,30923.0
2015-11-17 13:45:00,98.7,98.76,98.63,98.63,21616.0,93.2151,93.2717,93.149,93.149,21616.0
2015-11-17 13:50:00,98.63,98.64,98.54,98.59,27506.0,93.149,93.1584,93.064,93.1112,27506.0
2015-11-17 13:55:00,98.6,98.62,98.57,98.6,57255.0,93.1206,93.1395,93.0923,93.1206,57255.0
2015-11-17 14:00:00,98.59,98.61,98.48,98.59,76423.0,93.1112,93.1301,93.0073,93.1112,76423.0
2015-11-17 14:05:00,98.59,98.61,98.57,98.59,45418.0,93.1112,93.1301,93.0923,93.1112,45418.0
2015-11-17 14:10:00,98.6,98.63,98.56,98.59,49725.0,93.1206,93.149,93.0829,93.1112,49725.0
2015-11-17 14:15:00,98.6,98.61,98.47,98.49,29259.0,93.1206,93.1301,92.9979,93.0167,29259.0
2015-11-17 14:20:00,98.49,98.54,98.43,98.47,17555.0,93.0167,93.064,92.9601,92.9979,17555.0
2015-11-17 14:25:00,98.47,98.47,98.23,98.28,33413.0,92.9979,92.9979,92.7712,92.8184,33413.0
2015-11-17 14:30:00,98.29,98.31,98.15,98.3,33390.0,92.8279,92.8467,92.6956,92.8373,33390.0
2015-11-17 14:35:00,98.3,98.36,98.2,98.23,61897.0,92.8373,92.894,92.7429,92.7712,61897.0
2015-11-17 14:40:00,98.24,98.32,98.01,98.01,22022.0,92.7806,92.8562,92.5634,92.5634,22022.0
2015-11-17 14:45:00,98.04,98.21,97.95,98.19,32927.0,92.5917,92.7523,92.5067,92.7334,32927.0
2015-11-17 14:50:00,98.21,98.24,98.13,98.23,20482.0,92.7523,92.7806,92.6767,92.7712,20482.0
2015-11-17 14:55:00,98.22,98.36,98.21,98.36,19307.0,92.7617,92.894,92.7523,92.894,19307.0
2015-11-17 15:00:00,98.36,98.36,98.09,98.12,28573.0,92.894,92.894,92.639,92.6673,28573.0
2015-11-17 15:05:00,98.12,98.22,98.09,98.09,48663.0,92.6673,92.7617,92.639,92.639,48663.0
2015-11-17 15:10:00,98.09,98.21,97.97,98.07,30864.0,92.639,92.7523,92.5256,92.6201,30864.0
2015-11-17 15:15:00,98.05,98.15,98.02,98.07,28514.0,92.6012,92.6956,92.5729,92.6201,28514.0
2015-11-17 15:20:00,98.06,98.22,98.01,98.03,61828.0,92.6106,92.7617,92.5634,92.5823,61828.0
2015-11-17 15:25:00,98.04,98.11,97.99,98.09,55400.0,92.5917,92.6579,92.5445,92.639,55400.0
2015-11-17 15:30:00,98.09,98.19,97.99,98.16,57149.0,92.639,92.7334,92.5445,92.7051,57149.0
2015-11-17 15:35:00,98.15,98.21,98.05,98.05,54923.0,92.6956,92.7523,92.6012,92.6012,54923.0
2015-11-17 15:40:00,98.05,98.31,98.05,98.24,46546.0,92.6012,92.8467,92.6012,92.7806,46546.0
2015-11-17 15:45:00,98.25,98.26,98.01,98.11,58175.0,92.7901,92.7995,92.5634,92.6579,58175.0
2015-11-17 15:50:00,98.11,98.23,98.1,98.11,109374.0,92.6579,92.7712,92.6484,92.6579,109374.0
2015-11-17 15:55:00,98.11,98.13,98.02,98.06,155961.0,92.6579,92.6767,92.5729,92.6106,155961.0
2015-11-18 09:30:00,98.43,98.45,98.17,98.37,66005.0,92.9601,92.979,92.7145,92.9034,66005.0
2015-11-18 09:35:00,98.33,98.58,98.26,98.56,37624.0,92.8656,93.1017,92.7995,93.0829,37624.0
2015-11-18 09:40:00,98.54,98.62,98.51,98.52,33256.0,93.064,93.1395,93.0356,93.0451,33256.0
2015-11-18 09:45:00,98.56,98.72,98.52,98.72,35042.0,93.0829,93.234,93.0451,93.234,35042.0
2015-11-18 09:50:00,98.72,98.74,98.58,98.64,26555.0,93.234,93.2528,93.1017,93.1584,26555.0
2015-11-18 09:55:00,98.66,98.66,98.46,98.51,24521.0,93.1773,93.1773,92.9884,93.0356,24521.0
2015-11-18 10:00:00,98.51,98.65,98.48,98.64,31834.0,93.0356,93.1678,93.0073,93.1584,31834.0
2015-11-18 10:05:00,98.65,98.74,98.58,98.63,50943.0,93.1678,93.2528,93.1017,93.149,50943.0
2015-11-18 10:10:00,98.64,98.7,98.44,98.44,134643.0,93.1584,93.2151,92.9695,92.9695,134643.0
2015-11-18 10:15:00,98.45,98.5,98.35,98.43,29438.0,92.979,93.0262,92.8845,92.9601,29438.0
2015-11-18 10:20:00,98.44,98.55,98.34,98.47,59678.0,92.9695,93.0734,92.8751,92.9979,59678.0
2015-11-18 10:25:00,98.46,98.5,98.28,98.34,33640.0,92.9884,93.0262,92.8184,92.8751,33640.0
2015-11-18 10:30:00,98.33,98.39,98.25,98.32,44711.0,92.8656,92.9223,92.7901,92.8562,44711.0
2015-11-18 10:35:00,98.32,98.33,98.16,98.2,26503.0,92.8562,92.8656,92.7051,92.7429,26503.0
2015-11-18 10:40:00,98.22,98.27,98.19,98.22,29237.0,92.7617,92.809,92.7334,92.7617,29237.0
2015-11-18 10:45:00,98.22,98.23,98.13,98.22,93529.0,92.7617,92.7712,92.6767,92.7617,93529.0
2015-11-18 10:50:00,98.23,98.27,98.14,98.27,31811.0,92.7712,92.809,92.6862,92.809,31811.0
2015-11-18 10:55:00,98.26,98.37,98.23,98.36,34591.0,92.7995,92.9034,92.7712,92.894,34591.0
2015-11-18 11:00:00,98.37,98.38,98.19,98.28,56192.0,92.9034,92.9129,92.7334,92.8184,56192.0
2015-11-18 11:05:00,98.29,98.45,98.27,98.45,26453.0,92.8279,92.979,92.809,92.979,26453.0
2015-11-18 11:10:00,98.45,98.55,98.4,98.51,34344.0,92.979,93.0734,92.9317,93.0356,34344.0
2015-11-18 11:15:00,98.51,98.6,98.43,98.45,31344.0,93.0356,93.1206,92.9601,92.979,31344.0
2015-11-18 11:20:00,98.46,98.52,98.39,98.49,27589.0,92.9884,93.0451,92.9223,93.0167,27589.0
2015-11-18 11:25:00,98.48,98.49,98.4,98.46,43263.0,93.0073,93.0167,92.9317,92.9884,43263.0
2015-11-18 11:30:00,98.46,98.64,98.46,98.58,65202.0,92.9884,93.1584,92.9884,93.1017,65202.0
2015-11-18 11:35:00,98.58,98.59,98.49,98.51,28704.0,93.1017,93.1112,93.0167,93.0356,28704.0
2015-11-18 11:40:00,98.53,98.67,98.53,98.59,21722.0,93.0545,93.1867,93.0545,93.1112,21722.0
2015-11-18 11:45:00,98.59,98.7,98.59,98.69,51987.0,93.1112,93.2151,93.1112,93.2056,51987.0
2015-11-18 11:50:00,98.67,98.71,98.6,98.6,86081.0,93.1867,93.2245,93.1206,93.1206,86081.0
2015-11-18 11:55:00,98.6,98.63,98.51,98.61,50186.0,93.1206,93.149,93.0356,93.1301,50186.0
2015-11-18 12:00:00,98.61,98.63,98.46,98.52,37128.0,93.1301,93.149,92.9884,93.0451,37128.0
2015-11-18 12:05:00,98.52,98.62,98.52,98.58,40050.0,93.0451,93.1395,93.0451,93.1017,40050.0
2015-11-18 12:10:00,98.58,98.66,98.56,98.64,32105.0,93.1017,93.1773,93.0829,93.1584,32105.0
2015-11-18 12:15:00,98.65,98.67,98.56,98.59,23153.0,93.1678,93.1867,93.0829,93.1112,23153.0
2015-11-18 12:20:00,98.59,98.67,98.58,98.67,22404.0,93.1112,93.1867,93.1017,93.1867,22404.0
2015-11-18 12:25:00,98.68,98.72,98.67,98.72,29285.0,93.1962,93.234,93.1867,93.234,29285.0
2015-11-18 12:30:00,98.71,98.72,98.65,98.67,49472.0,93.2245,93.234,93.1678,93.1867,49472.0
2015-11-18 12:35:00,98.68,98.71,98.64,98.66,30460.0,93.1962,93.2245,93.1584,93.1773,30460.0
2015-11-18 12:40:00,98.67,98.68,98.54,98.55,24174.0,93.1867,93.1962,93.064,93.0734,24174.0
2015-11-18 12:45:00,98.55,98.56,98.49,98.54,26026.0,93.0734,93.0829,93.0167,93.064,26026.0
2015-11-18 12:50:00,98.54,98.55,98.49,98.5,31361.0,93.064,93.0734,93.0167,93.0262,31361.0
2015-11-18 12:55:00,98.5,98.52,98.44,98.47,21117.0,93.0262,93.0451,92.9695,92.9979,21117.0
2015-11-18 13:00:00,98.48,98.48,98.41,98.41,36110.0,93.0073,93.0073,92.9412,92.9412,36110.0
2015-11-18 13:05:00,98.42,98.58,98.42,98.58,40325.0,92.9506,93.1017,92.9506,93.1017,40325.0
2015-11-18 13:10:00,98.59,98.61,98.54,98.6,28231.0,93.1112,93.1301,93.064,93.1206,28231.0
2015-11-18 13:15:00,98.59,98.62,98.42,98.49,34277.0,93.1112,93.1395,92.9506,93.0167,34277.0
2015-11-18 13:20:00,98.48,98.61,98.48,98.6,31969.0,93.0073,93.1301,93.0073,93.1206,31969.0
2015-11-18 13:25:00,98.58,98.66,98.54,98.56,21837.0,93.1017,93.1773,93.064,93.0829,21837.0
2015-11-18 13:30:00,98.56,98.6,98.51,98.55,20882.0,93.0829,93.1206,93.0356,93.0734,20882.0
2015-11-18 13:35:00,98.53,98.58,98.46,98.5,35859.0,93.0545,93.1017,92.9884,93.0262,35859.0
2015-11-18 13:40:00,98.5,98.59,98.45,98.48,28843.0,93.0262,93.1112,92.979,93.0073,28843.0
2015-11-18 13:45:00,98.47,98.5,98.28,98.3,77762.0,92.9979,93.0262,92.8184,92.8373,77762.0
2015-11-18 13:50:00,98.3,98.35,98.25,98.34,21184.0,92.8373,92.8845,92.7901,92.8751,21184.0
2015-11-18 13:55:00,98.35,98.44,98.31,98.33,27065.0,92.8845,92.9695,92.8467,92.8656,27065.0
2015-11-18 14:00:00,98.34,98.5,98.24,98.34,44839.0,92.8751,93.0262,92.7806,92.8751,44839.0
2015-11-18 14:05:00,98.35,98.64,98.34,98.58,45638.0,92.8845,93.1584,92.8751,93.1017,45638.0
2015-11-18 14:10:00,98.58,98.77,98.57,98.63,76902.0,93.1017,93.2812,93.0923,93.149,76902.0
2015-11-18 14:15:00,98.61,98.66,98.49,98.53,51385.0,93.1301,93.1773,93.0167,93.0545,51385.0
2015-11-18 14:20:00,98.52,98.62,98.5,98.59,31300.0,93.0451,93.1395,93.0262,93.1112,31300.0
2015-11-18 14:25:00,98.58,98.63,98.5,98.56,55515.0,93.1017,93.149,93.0262,93.0829,55515.0
2015-11-18 14:30:00,98.56,98.62,98.4,98.46,82839.0,93.0829,93.1395,92.9317,92.9884,82839.0
2015-11-18 14:35:00,98.48,98.53,98.31,98.4,68059.0,93.0073,93.0545,92.8467,92.9317,68059.0
2015-11-18 14:40:00,98.41,98.52,98.41,98.48,45299.0,92.9412,93.0451,92.9412,93.0073,45299.0
2015-11-18 14:45:00,98.5,98.56,98.47,98.52,31489.0,93.0262,93.0829,92.9979,93.0451,31489.0
2015-11-18 14:50:00,98.52,98.57,98.5,98.55,41568.0,93.0451,93.0923,93.0262,93.0734,41568.0
2015-11-18 14:55:00,98.55,98.66,98.49,98.65,73663.0,93.0734,93.1773,93.0167,93.1678,73663.0
2015-11-18 15:00:00,98.65,98.75,98.63,98.7,92445.0,93.1678,93.2623,93.149,93.2151,92445.0
2015-11-18 15:05:00,98.7,98.77,98.62,98.62,52950.0,93.2151,93.2812,93.1395,93.1395,52950.0
2015-11-18 15:10:00,98.61,98.73,98.59,98.71,56734.0,93.1301,93.2434,93.1112,93.2245,56734.0
2015-11-18 15:15:00,98.72,98.82,98.69,98.78,61832.0,93.234,93.3284,93.2056,93.2906,61832.0
2015-11-18 15:20:00,98.77,98.79,98.67,98.69,56521.0,93.2812,93.3001,93.1867,93.2056,56521.0
2015-11-18 15:25:00,98.68,98.73,98.66,98.72,47653.0,93.1962,93.2434,93.1773,93.234,47653.0
2015-11-18 15:30:00,98.72,98.78,98.68,98.78,71181.0,93.234,93.2906,93.1962,93.2906,71181.0
2015-11-18 15:35:00,98.8,98.88,98.78,98.85,68449.0,93.3095,93.3851,93.2906,93.3567,68449.0
2015-11-18 15:40:00,98.84,98.92,98.83,98.84,102519.0,93.3473,93.4228,93.3378,93.3473,102519.0
2015-11-18 15:45:00,98.84,98.99,98.83,98.99,72996.0,93.3473,93.489,93.3378,93.489,72996.0
2015-11-18 15:50:00,99.0,99.14,98.98,99.1,118532.0,93.4984,93.6306,93.4795,93.5928,118532.0
2015-11-18 15:55:00,99.1,99.22,99.09,99.15,180770.0,93.5928,93.7062,93.5834,93.6401,180770.0
2015-11-19 09:30:00,99.01,99.26,98.87,98.87,105819.0,93.5078,93.744,93.3756,93.3756,105819.0
2015-11-19 09:35:00,98.86,98.89,98.75,98.84,43305.0,93.3662,93.3945,93.2623,93.3473,43305.0
2015-11-19 09:40:00,98.84,99.05,98.79,99.04,49292.0,93.3473,93.5456,93.3001,93.5362,49292.0
2015-11-19 09:45:00,99.02,99.07,98.91,99.03,74586.0,93.5173,93.5645,93.4134,93.5267,74586.0
2015-11-19 09:50:00,99.04,99.09,98.91,99.02,34416.0,93.5362,93.5834,93.4134,93.5173,34416.0
2015-11-19 09:55:00,99.04,99.06,98.83,98.85,32788.0,93.5362,93.5551,93.3378,93.3567,32788.0
2015-11-19 10:00:00,98.83,98.89,98.68,98.76,65165.0,93.3378,93.3945,93.1962,93.2717,65165.0
2015-11-19 10:05:00,98.76,98.9,98.75,98.89,43084.0,93.2717,93.404,93.2623,93.3945,43084.0
2015-11-19 10:10:00,98.87,98.87,98.68,98.7,82520.0,93.3756,93.3756,93.1962,93.2151,82520.0
2015-11-19 10:15:00,98.67,98.69,98.56,98.59,56474.0,93.1867,93.2056,93.0829,93.1112,56474.0
2015-11-19 10:20:00,98.6,98.6,98.48,98.52,56459.0,93.1206,93.1206,93.0073,93.0451,56459.0
2015-11-19 10:25:00,98.52,98.53,98.41,98.52,47195.0,93.0451,93.0545,92.9412,93.0451,47195.0
2015-11-19 10:30:00,98.54,98.64,98.5,98.51,41887.0,93.064,93.1584,93.0262,93.0356,41887.0
2015-11-19 10:35:00,98.48,98.48,98.38,98.43,29295.0,93.0073,93.0073,92.9129,92.9601,29295.0
2015-11-19 10:40:00,98.43,98.6,98.43,98.52,37052.0,92.9601,93.1206,92.9601,93.0451,37052.0
2015-11-19 10:45:00,98.51,98.51,98.42,98.48,28874.0,93.0356,93.0356,92.9506,93.0073,28874.0
2015-11-19 10:50:00,98.49,98.49,98.43,98.45,26971.0,93.0167,93.0167,92.9601,92.979,26971.0
2015-11-19 10:55:00,98.45,98.52,98.35,98.52,58947.0,92.979,93.0451,92.8845,93.0451,58947.0
2015-11-19 11:00:00,98.5,98.59,98.5,98.59,25077.0,93.0262,93.1112,93.0262,93.1112,25077.0
2015-11-19 11:05:00,98.59,98.75,98.59,98.72,46990.0,93.1112,93.2623,93.1112,93.234,46990.0
2015-11-19 11:10:00,98.72,98.72,98.67,98.69,23760.0,93.234,93.234,93.1867,93.2056,23760.0
2015-11-19 11:15:00,98.69,98.82,98.68,98.78,32883.0,93.2056,93.3284,93.1962,93.2906,32883.0
2015-11-19 11:20:00,98.78,98.79,98.74,98.76,24457.0,93.2906,93.3001,93.2528,93.2717,24457.0
2015-11-19 11:25:00,98.75,98.91,98.74,98.91,78463.0,93.2623,93.4134,93.2528,93.4134,78463.0
2015-11-19 11:30:00,98.9,98.95,98.85,98.87,29447.0,93.404,93.4512,93.3567,93.3756,29447.0
2015-11-19 11:35:00,98.88,98.88,98.78,98.78,32196.0,93.3851,93.3851,93.2906,93.2906,32196.0
2015-11-19 11:40:00,98.78,98.82,98.76,98.8,20072.0,93.2906,93.3284,93.2717,93.3095,20072.0
2015-11-19 11:45:00,98.8,98.8,98.64,98.66,25951.0,93.3095,93.3095,93.1584,93.1773,25951.0
2015-11-19 11:50:00,98.67,98.75,98.63,98.68,20874.0,93.1867,93.2623,93.149,93.1962,20874.0
2015-11-19 11:55:00,98.67,98.74,98.65,98.66,23130.0,93.1867,93.2528,93.1678,93.1773,23130.0
2015-11-19 12:00:00,98.66,98.73,98.64,98.72,18212.0,93.1773,93.2434,93.1584,93.234,18212.0
2015-11-19 12:05:00,98.73,98.75,98.7,98.73,16611.0,93.2434,93.2623,93.2151,93.2434,16611.0
2015-11-19 12:10:00,98.73,98.78,98.72,98.72,21016.0,93.2434,93.2906,93.234,93.234,21016.0
2015-11-19 12:15:00,98.73,98.73,98.62,98.7,27008.0,93.2434,93.2434,93.1395,93.2151,27008.0
2015-11-19 12:20:00,98.7,98.74,98.67,98.68,16930.0,93.2151,93.2528,93.1867,93.1962,16930.0
2015-11-19 12:25:00,98.68,98.79,98.68,98.78,10496.0,93.1962,93.3001,93.1962,93.2906,10496.0
2015-11-19 12:30:00,98.77,98.84,98.75,98.81,13164.0,93.2812,93.3473,93.2623,93.319,13164.0
2015-11-19 12:35:00,98.81,98.89,98.79,98.85,20483.0,93.319,93.3945,93.3001,93.3567,20483.0
2015-11-19 12:40:00,98.85,98.85,98.78,98.8,9709.0,93.3567,93.3567,93.2906,93.3095,9709.0
2015-11-19 12:45:00,98.81,98.87,98.81,98.83,10493.0,93.319,93.3756,93.319,93.3378,10493.0
2015-11-19 12:50:00,98.84,98.96,98.84,98.9,15732.0,93.3473,93.4606,93.3473,93.404,15732.0
2015-11-19 12:55:00,98.9,98.94,98.8,98.9,20217.0,93.404,93.4417,93.3095,93.404,20217.0
2015-11-19 13:00:00,98.91,98.98,98.9,98.95,14957.0,93.4134,93.4795,93.404,93.4512,14957.0
2015-11-19 13:05:00,98.96,99.05,98.96,99.05,20939.0,93.4606,93.5456,93.4606,93.5456,20939.0
2015-11-19 13:10:00,99.06,99.07,99.01,99.04,13945.0,93.5551,93.5645,93.5078,93.5362,13945.0
2015-11-19 13:15:00,99.05,99.05,98.99,99.02,17633.0,93.5456,93.5456,93.489,93.5173,17633.0
2015-11-19 13:20:00,99.02,99.04,98.94,98.97,18587.0,93.5173,93.5362,93.4417,93.4701,18587.0
2015-11-19 13:25:00,98.97,98.99,98.96,98.97,11922.0,93.4701,93.489,93.4606,93.4701,11922.0
2015-11-19 13:30:00,98.97,99.0,98.96,98.97,21116.0,93.4701,93.4984,93.4606,93.4701,21116.0
2015-11-19 13:35:00,98.97,98.98,98.89,98.9,16647.0,93.4701,93.4795,93.3945,93.404,16647.0
2015-11-19 13:40:00,98.9,98.95,98.9,98.93,15978.0,93.404,93.4512,93.404,93.4323,15978.0
2015-11-19 13:45:00,98.95,99.04,98.95,98.97,20933.0,93.4512,93.5362,93.4512,93.4701,20933.0
2015-11-19 13:50:00,98.98,98.98,98.88,98.9,20177.0,93.4795,93.4795,93.3851,93.404,20177.0
2015-11-19 13:55:00,98.91,98.95,98.87,98.9,26399.0,93.4134,93.4512,93.3756,93.404,26399.0
2015-11-19 14:00:00,98.9,98.91,98.81,98.82,16232.0,93.404,93.4134,93.319,93.3284,16232.0
2015-11-19 14:05:00,98.77,98.81,98.75,98.78,15387.0,93.2812,93.319,93.2623,93.2906,15387.0
2015-11-19 14:10:00,98.79,98.81,98.73,98.74,17588.0,93.3001,93.319,93.2434,93.2528,17588.0
2015-11-19 14:15:00,98.73,98.82,98.7,98.81,13370.0,93.2434,93.3284,93.2151,93.319,13370.0
2015-11-19 14:20:00,98.8,98.85,98.78,98.85,26161.0,93.3095,93.3567,93.2906,93.3567,26161.0
2015-11-19 14:25:00,98.85,98.89,98.84,98.88,25933.0,93.3567,93.3945,93.3473,93.3851,25933.0
2015-11-19 14:30:00,98.88,98.94,98.79,98.79,20639.0,93.3851,93.4417,93.3001,93.3001,20639.0
2015-11-19 14:35:00,98.8,98.84,98.78,98.83,24442.0,93.3095,93.3473,93.2906,93.3378,24442.0
2015-11-19 14:40:00,98.83,98.92,98.81,98.85,43556.0,93.3378,93.4228,93.319,93.3567,43556.0
2015-11-19 14:45:00,98.85,98.87,98.82,98.86,18143.0,93.3567,93.3756,93.3284,93.3662,18143.0
2015-11-19 14:50:00,98.87,98.99,98.87,98.94,20823.0,93.3756,93.489,93.3756,93.4417,20823.0
2015-11-19 14:55:00,98.95,98.97,98.84,98.87,53132.0,93.4512,93.4701,93.3473,93.3756,53132.0
2015-11-19 15:00:00,98.87,98.9,98.84,98.9,17773.0,93.3756,93.404,93.3473,93.404,17773.0
2015-11-19 15:05:00,98.91,98.91,98.78,98.83,28500.0,93.4134,93.4134,93.2906,93.3378,28500.0
2015-11-19 15:10:00,98.82,98.84,98.77,98.81,25541.0,93.3284,93.3473,93.2812,93.319,25541.0
2015-11-19 15:15:00,98.8,98.86,98.78,98.85,46024.0,93.3095,93.3662,93.2906,93.3567,46024.0
2015-11-19 15:20:00,98.85,99.05,98.84,99.0,50410.0,93.3567,93.5456,93.3473,93.4984,50410.0
2015-11-19 15:25:00,99.0,99.1,98.99,99.05,33583.0,93.4984,93.5928,93.489,93.5456,33583.0
2015-11-19 15:30:00,99.06,99.09,98.95,98.95,45381.0,93.5551,93.5834,93.4512,93.4512,45381.0
2015-11-19 15:35:00,98.96,98.98,98.91,98.92,39749.0,93.4606,93.4795,93.4134,93.4228,39749.0
2015-11-19 15:40:00,98.91,98.95,98.9,98.91,32623.0,93.4134,93.4512,93.404,93.4134,32623.0
2015-11-19 15:45:00,98.89,98.94,98.86,98.87,57548.0,93.3945,93.4417,93.3662,93.3756,57548.0
2015-11-19 15:50:00,98.87,98.94,98.87,98.94,53670.0,93.3756,93.4417,93.3756,93.4417,53670.0
2015-11-19 15:55:00,98.94,98.94,98.87,98.9,100822.0,93.4417,93.4417,93.3756,93.404,100822.0
2015-11-20 09:30:00,99.42,99.5,99.3,99.44,321457.0,93.8951,93.9706,93.7817,93.9139,321457.0
2015-11-20 09:35:00,99.44,99.66,99.35,99.63,51406.0,93.9139,94.1217,93.8289,94.0934,51406.0
2015-11-20 09:40:00,99.66,99.77,99.45,99.49,70853.0,94.1217,94.2256,93.9234,93.9612,70853.0
2015-11-20 09:45:00,99.47,99.73,99.47,99.72,20260.0,93.9423,94.1878,93.9423,94.1784,20260.0
2015-11-20 09:50:00,99.72,99.8,99.61,99.62,57124.0,94.1784,94.2539,94.0745,94.0839,57124.0
2015-11-20 09:55:00,99.64,99.94,99.61,99.85,115090.0,94.1028,94.3862,94.0745,94.3012,115090.0
2015-11-20 10:00:00,99.86,99.9,99.68,99.74,27940.0,94.3106,94.3484,94.1406,94.1973,27940.0
2015-11-20 10:05:00,99.74,99.76,99.67,99.75,32884.0,94.1973,94.2162,94.1312,94.2067,32884.0
2015-11-20 10:10:00,99.76,99.93,99.72,99.92,44982.0,94.2162,94.3767,94.1784,94.3673,44982.0
2015-11-20 10:15:00,99.93,100.03,99.84,99.93,56642.0,94.3767,94.4712,94.2917,94.3767,56642.0
2015-11-20 10:20:00,99.93,99.98,99.86,99.93,29757.0,94.3767,94.4239,94.3106,94.3767,29757.0
2015-11-20 10:25:00,99.92,99.97,99.91,99.92,23475.0,94.3673,94.4145,94.3578,94.3673,23475.0
2015-11-20 10:30:00,99.94,100.0,99.94,99.97,29072.0,94.3862,94.4428,94.3862,94.4145,29072.0
2015-11-20 10:35:00,99.96,99.99,99.92,99.96,67277.0,94.4051,94.4334,94.3673,94.4051,67277.0
2015-11-20 10:40:00,99.97,99.98,99.91,99.93,28124.0,94.4145,94.4239,94.3578,94.3767,28124.0
2015-11-20 10:45:00,99.93,100.01,99.9,100.01,34963.0,94.3767,94.4523,94.3484,94.4523,34963.0
2015-11-20 10:50:00,100.01,100.1,99.97,100.05,19243.0,94.4523,94.5373,94.4145,94.49,19243.0
2015-11-20 10:55:00,100.06,100.09,99.98,100.02,23119.0,94.4995,94.5278,94.4239,94.4617,23119.0
2015-11-20 11:00:00,100.02,100.08,99.97,100.07,17321.0,94.4617,94.5184,94.4145,94.5089,17321.0
2015-11-20 11:05:00,100.07,100.12,100.04,100.05,32655.0,94.5089,94.5562,94.4806,94.49,32655.0
2015-11-20 11:10:00,100.04,100.07,99.98,99.99,25738.0,94.4806,94.5089,94.4239,94.4334,25738.0
2015-11-20 11:15:00,99.97,100.0,99.93,99.98,25463.0,94.4145,94.4428,94.3767,94.4239,25463.0
2015-11-20 11:20:00,99.97,100.04,99.93,100.04,34131.0,94.4145,94.4806,94.3767,94.4806,34131.0
2015-11-20 11:25:00,100.04,100.15,100.02,100.1,33457.0,94.4806,94.5845,94.4617,94.5373,33457.0
2015-11-20 11:30:00,100.1,100.1,100.04,100.05,24736.0,94.5373,94.5373,94.4806,94.49,24736.0
2015-11-20 11:35:00,100.06,100.08,99.98,100.0,18441.0,94.4995,94.5184,94.4239,94.4428,18441.0
2015-11-20 11:40:00,100.0,100.04,99.96,100.0,18154.0,94.4428,94.4806,94.4051,94.4428,18154.0
2015-11-20 11:45:00,100.0,100.02,99.92,99.93,19941.0,94.4428,94.4617,94.3673,94.3767,19941.0
2015-11-20 11:50:00,99.93,99.95,99.86,99.87,25126.0,94.3767,94.3956,94.3106,94.3201,25126.0
2015-11-20 11:55:00,99.87,99.91,99.82,99.84,41511.0,94.3201,94.3578,94.2728,94.2917,41511.0
2015-11-20 12:00:00,99.83,99.83,99.71,99.77,17272.0,94.2823,94.2823,94.1689,94.2256,17272.0
2015-11-20 12:05:00,99.78,99.84,99.75,99.82,18650.0,94.2351,94.2917,94.2067,94.2728,18650.0
2015-11-20 12:10:00,99.81,99.81,99.63,99.64,18164.0,94.2634,94.2634,94.0934,94.1028,18164.0
2015-11-20 12:15:00,99.62,99.72,99.58,99.7,17390.0,94.0839,94.1784,94.0462,94.1595,17390.0
2015-11-20 12:20:00,99.69,99.7,99.62,99.7,12114.0,94.1501,94.1595,94.0839,94.1595,12114.0
2015-11-20 12:25:00,99.69,99.77,99.66,99.74,17885.0,94.1501,94.2256,94.1217,94.1973,17885.0
2015-11-20 12:30:00,99.73,99.82,99.73,99.8,16936.0,94.1878,94.2728,94.1878,94.2539,16936.0
2015-11-20 12:35:00,99.8,99.82,99.72,99.72,13421.0,94.2539,94.2728,94.1784,94.1784,13421.0
2015-11-20 12:40:00,99.73,99.8,99.71,99.79,13636.0,94.1878,94.2539,94.1689,94.2445,13636.0
2015-11-20 12:45:00,99.8,99.82,99.76,99.77,13347.0,94.2539,94.2728,94.2162,94.2256,13347.0
2015-11-20 12:50:00,99.77,99.81,99.75,99.77,8075.0,94.2256,94.2634,94.2067,94.2256,8075.0
2015-11-20 12:55:00,99.77,99.8,99.76,99.79,8238.0,94.2256,94.2539,94.2162,94.2445,8238.0
2015-11-20 13:00:00,99.79,99.85,99.78,99.82,14306.0,94.2445,94.3012,94.2351,94.2728,14306.0
2015-11-20 13:05:00,99.83,99.83,99.77,99.8,18719.0,94.2823,94.2823,94.2256,94.2539,18719.0
2015-11-20 13:10:00,99.81,99.82,99.61,99.63,27347.0,94.2634,94.2728,94.0745,94.0934,27347.0
2015-11-20 13:15:00,99.62,99.65,99.59,99.64,10020.0,94.0839,94.1123,94.0556,94.1028,10020.0
2015-11-20 13:20:00,99.65,99.66,99.6,99.62,12429.0,94.1123,94.1217,94.0651,94.0839,12429.0
2015-11-20 13:25:00,99.62,99.62,99.52,99.53,19401.0,94.0839,94.0839,93.9895,93.9989,19401.0
2015-11-20 13:30:00,99.52,99.55,99.45,99.54,15626.0,93.9895,94.0178,93.9234,94.0084,15626.0
2015-11-20 13:35:00,99.53,99.53,99.42,99.44,16129.0,93.9989,93.9989,93.8951,93.9139,16129.0
2015-11-20 13:40:00,99.44,99.55,99.43,99.47,66901.0,93.9139,94.0178,93.9045,93.9423,66901.0
2015-11-20 13:45:00,99.46,99.49,99.44,99.47,13978.0,93.9328,93.9612,93.9139,93.9423,13978.0
2015-11-20 13:50:00,99.46,99.55,99.42,99.53,13483.0,93.9328,94.0178,93.8951,93.9989,13483.0
2015-11-20 13:55:00,99.53,99.54,99.46,99.47,20778.0,93.9989,94.0084,93.9328,93.9423,20778.0
2015-11-20 14:00:00,99.47,99.5,99.43,99.48,19248.0,93.9423,93.9706,93.9045,93.9517,19248.0
2015-11-20 14:05:00,99.48,99.52,99.48,99.52,13417.0,93.9517,93.9895,93.9517,93.9895,13417.0
2015-11-20 14:10:00,99.53,99.57,99.5,99.5,16332.0,93.9989,94.0367,93.9706,93.9706,16332.0
2015-11-20 14:15:00,99.5,99.55,99.43,99.48,30712.0,93.9706,94.0178,93.9045,93.9517,30712.0
2015-11-20 14:20:00,99.49,99.51,99.39,99.39,15373.0,93.9612,93.9801,93.8667,93.8667,15373.0
2015-11-20 14:25:00,99.38,99.41,99.37,99.37,16928.0,93.8573,93.8856,93.8478,93.8478,16928.0
2015-11-20 14:30:00,99.37,99.39,99.29,99.37,23621.0,93.8478,93.8667,93.7723,93.8478,23621.0
2015-11-20 14:35:00,99.36,99.49,99.36,99.46,27452.0,93.8384,93.9612,93.8384,93.9328,27452.0
2015-11-20 14:40:00,99.46,99.49,99.45,99.45,26425.0,93.9328,93.9612,93.9234,93.9234,26425.0
2015-11-20 14:45:00,99.45,99.47,99.44,99.46,13280.0,93.9234,93.9423,93.9139,93.9328,13280.0
2015-11-20 14:50:00,99.46,99.52,99.46,99.48,20086.0,93.9328,93.9895,93.9328,93.9517,20086.0
2015-11-20 14:55:00,99.48,99.52,99.3,99.32,89348.0,93.9517,93.9895,93.7817,93.8006,89348.0
2015-11-20 15:00:00,99.33,99.4,99.27,99.32,29767.0,93.8101,93.8762,93.7534,93.8006,29767.0
2015-11-20 15:05:00,99.3,99.44,99.27,99.41,61110.0,93.7817,93.9139,93.7534,93.8856,61110.0
2015-11-20 15:10:00,99.41,99.48,99.37,99.48,48229.0,93.8856,93.9517,93.8478,93.9517,48229.0
2015-11-20 15:15:00,99.49,99.49,99.35,99.38,31601.0,93.9612,93.9612,93.8289,93.8573,31601.0
2015-11-20 15:20:00,99.38,99.42,99.33,99.4,20807.0,93.8573,93.8951,93.8101,93.8762,20807.0
2015-11-20 15:25:00,99.4,99.52,99.37,99.52,20640.0,93.8762,93.9895,93.8478,93.9895,20640.0
2015-11-20 15:30:00,99.52,99.54,99.47,99.49,35232.0,93.9895,94.0084,93.9423,93.9612,35232.0
2015-11-20 15:35:00,99.49,99.5,99.43,99.44,41250.0,93.9612,93.9706,93.9045,93.9139,41250.0
2015-11-20 15:40:00,99.44,99.5,99.38,99.48,92052.0,93.9139,93.9706,93.8573,93.9517,92052.0
2015-11-20 15:45:00,99.47,99.56,99.47,99.54,57474.0,93.9423,94.0273,93.9423,94.0084,57474.0
2015-11-20 15:50:00,99.54,99.55,99.43,99.46,64606.0,94.0084,94.0178,93.9045,93.9328,64606.0
2015-11-20 15:55:00,99.46,99.5,99.4,99.5,118473.0,93.9328,93.9706,93.8762,93.9706,118473.0
2015-11-23 09:30:00,99.96,99.96,99.5,99.53,68098.0,94.4051,94.4051,93.9706,93.9989,68098.0
2015-11-23 09:35:00,99.57,99.68,99.35,99.39,25674.0,94.0367,94.1406,93.8289,93.8667,25674.0
2015-11-23 09:40:00,99.42,99.58,99.37,99.53,31604.0,93.8951,94.0462,93.8478,93.9989,31604.0
2015-11-23 09:45:00,99.53,99.54,99.38,99.49,19496.0,93.9989,94.0084,93.8573,93.9612,19496.0
2015-11-23 09:50:00,99.5,99.5,99.4,99.42,27874.0,93.9706,93.9706,93.8762,93.8951,27874.0
2015-11-23 09:55:00,99.44,99.44,99.16,99.18,34356.0,93.9139,93.9139,93.6495,93.6684,34356.0
2015-11-23 10:00:00,99.17,99.41,99.17,99.29,18778.0,93.659,93.8856,93.659,93.7723,18778.0
2015-11-23 10:05:00,99.29,99.45,99.2,99.44,21127.0,93.7723,93.9234,93.6873,93.9139,21127.0
2015-11-23 10:10:00,99.43,99.49,99.33,99.49,42172.0,93.9045,93.9612,93.8101,93.9612,42172.0
2015-11-23 10:15:00,99.49,99.56,99.45,99.55,26039.0,93.9612,94.0273,93.9234,94.0178,26039.0
2015-11-23 10:20:00,99.54,99.57,99.49,99.57,22505.0,94.0084,94.0367,93.9612,94.0367,22505.0
2015-11-23 10:25:00,99.58,99.58,99.45,99.46,12984.0,94.0462,94.0462,93.9234,93.9328,12984.0
2015-11-23 10:30:00,99.49,99.52,99.43,99.45,19572.0,93.9612,93.9895,93.9045,93.9234,19572.0
2015-11-23 10:35:00,99.45,99.49,99.41,99.44,22196.0,93.9234,93.9612,93.8856,93.9139,22196.0
2015-11-23 10:40:00,99.45,99.52,99.4,99.52,15870.0,93.9234,93.9895,93.8762,93.9895,15870.0
2015-11-23 10:45:00,99.52,99.63,99.48,99.63,20218.0,93.9895,94.0934,93.9517,94.0934,20218.0
2015-11-23 10:50:00,99.61,99.63,99.5,99.53,21067.0,94.0745,94.0934,93.9706,93.9989,21067.0
2015-11-23 10:55:00,99.52,99.64,99.52,99.64,13089.0,93.9895,94.1028,93.9895,94.1028,13089.0
2015-11-23 11:00:00,99.63,99.64,99.59,99.6,13451.0,94.0934,94.1028,94.0556,94.0651,13451.0
2015-11-23 11:05:00,99.59,99.62,99.52,99.61,14967.0,94.0556,94.0839,93.9895,94.0745,14967.0
2015-11-23 11:10:00,99.6,99.63,99.56,99.62,15670.0,94.0651,94.0934,94.0273,94.0839,15670.0
2015-11-23 11:15:00,99.61,99.64,99.57,99.6,32400.0,94.0745,94.1028,94.0367,94.0651,32400.0
2015-11-23 11:20:00,99.6,99.6,99.49,99.51,27990.0,94.0651,94.0651,93.9612,93.9801,27990.0
2015-11-23 11:25:00,99.51,99.6,99.47,99.58,14658.0,93.9801,94.0651,93.9423,94.0462,14658.0
2015-11-23 11:30:00,99.58,99.59,99.45,99.46,17362.0,94.0462,94.0556,93.9234,93.9328,17362.0
2015-11-23 11:35:00,99.48,99.51,99.4,99.4,13390.0,93.9517,93.9801,93.8762,93.8762,13390.0
2015-11-23 11:40:00,99.4,99.51,99.38,99.49,10817.0,93.8762,93.9801,93.8573,93.9612,10817.0
2015-11-23 11:45:00,99.49,99.49,99.44,99.47,31215.0,93.9612,93.9612,93.9139,93.9423,31215.0
2015-11-23 11:50:00,99.46,99.57,99.45,99.57,12690.0,93.9328,94.0367,93.9234,94.0367,12690.0
2015-11-23 11:55:00,99.56,99.56,99.5,99.52,11643.0,94.0273,94.0273,93.9706,93.9895,11643.0
2015-11-23 12:00:00,99.53,99.55,99.49,99.51,12472.0,93.9989,94.0178,93.9612,93.9801,12472.0
2015-11-23 12:05:00,99.51,99.53,99.47,99.5,8731.0,93.9801,93.9989,93.9423,93.9706,8731.0
2015-11-23 12:10:00,99.49,99.59,99.49,99.56,12558.0,93.9612,94.0556,93.9612,94.0273,12558.0
2015-11-23 12:15:00,99.56,99.57,99.46,99.5,12078.0,94.0273,94.0367,93.9328,93.9706,12078.0
2015-11-23 12:20:00,99.49,99.5,99.46,99.48,4401.0,93.9612,93.9706,93.9328,93.9517,4401.0
2015-11-23 12:25:00,99.48,99.56,99.45,99.55,19394.0,93.9517,94.0273,93.9234,94.0178,19394.0
2015-11-23 12:30:00,99.55,99.56,99.5,99.54,10405.0,94.0178,94.0273,93.9706,94.0084,10405.0
2015-11-23 12:35:00,99.55,99.6,99.54,99.59,10266.0,94.0178,94.0651,94.0084,94.0556,10266.0
2015-11-23 12:40:00,99.59,99.6,99.55,99.59,10480.0,94.0556,94.0651,94.0178,94.0556,10480.0
2015-11-23 12:45:00,99.6,99.6,99.49,99.52,8133.0,94.0651,94.0651,93.9612,93.9895,8133.0
2015-11-23 12:50:00,99.5,99.5,99.44,99.49,11110.0,93.9706,93.9706,93.9139,93.9612,11110.0
2015-11-23 12:55:00,99.5,99.8,99.47,99.56,81400.0,93.9706,94.2539,93.9423,94.0273,81400.0
2015-11-23 13:00:00,99.57,99.61,99.54,99.58,7774.0,94.0367,94.0745,94.0084,94.0462,7774.0
2015-11-23 13:05:00,99.58,99.62,99.55,99.59,8397.0,94.0462,94.0839,94.0178,94.0556,8397.0
2015-11-23 13:10:00,99.6,99.61,99.57,99.57,8546.0,94.0651,94.0745,94.0367,94.0367,8546.0
2015-11-23 13:15:00,99.58,99.61,99.57,99.6,15706.0,94.0462,94.0745,94.0367,94.0651,15706.0
2015-11-23 13:20:00,99.62,99.63,99.6,99.6,7925.0,94.0839,94.0934,94.0651,94.0651,7925.0
2015-11-23 13:25:00,99.6,99.62,99.54,99.6,26019.0,94.0651,94.0839,94.0084,94.0651,26019.0
2015-11-23 13:30:00,99.59,99.59,99.5,99.57,18100.0,94.0556,94.0556,93.9706,94.0367,18100.0
2015-11-23 13:35:00,99.59,99.64,99.57,99.63,17887.0,94.0556,94.1028,94.0367,94.0934,17887.0
2015-11-23 13:40:00,99.63,99.63,99.56,99.62,14350.0,94.0934,94.0934,94.0273,94.0839,14350.0
2015-11-23 13:45:00,99.62,99.62,99.56,99.59,26873.0,94.0839,94.0839,94.0273,94.0556,26873.0
2015-11-23 13:50:00,99.58,99.61,99.57,99.6,14151.0,94.0462,94.0745,94.0367,94.0651,14151.0
2015-11-23 13:55:00,99.6,99.63,99.52,99.53,11473.0,94.0651,94.0934,93.9895,93.9989,11473.0
2015-11-23 14:00:00,99.54,99.55,99.28,99.33,61052.0,94.0084,94.0178,93.7628,93.8101,61052.0
2015-11-23 14:05:00,99.35,99.36,99.3,99.32,17489.0,93.8289,93.8384,93.7817,93.8006,17489.0
2015-11-23 14:10:00,99.32,99.33,99.27,99.28,15686.0,93.8006,93.8101,93.7534,93.7628,15686.0
2015-11-23 14:15:00,99.27,99.31,99.22,99.22,16176.0,93.7534,93.7912,93.7062,93.7062,16176.0
2015-11-23 14:20:00,99.22,99.24,99.15,99.2,17889.0,93.7062,93.7251,93.6401,93.6873,17889.0
2015-11-23 14:25:00,99.19,99.21,99.15,99.17,24354.0,93.6778,93.6967,93.6401,93.659,24354.0
2015-11-23 14:30:00,99.18,99.18,99.08,99.13,25701.0,93.6684,93.6684,93.574,93.6212,25701.0
2015-11-23 14:35:00,99.11,99.14,99.07,99.1,18170.0,93.6023,93.6306,93.5645,93.5928,18170.0
2015-11-23 14:40:00,99.11,99.13,99.06,99.08,12418.0,93.6023,93.6212,93.5551,93.574,12418.0
2015-11-23 14:45:00,99.08,99.14,99.08,99.11,24567.0,93.574,93.6306,93.574,93.6023,24567.0
2015-11-23 14:50:00,99.11,99.19,99.1,99.14,17052.0,93.6023,93.6778,93.5928,93.6306,17052.0
2015-11-23 14:55:00,99.15,99.23,99.15,99.23,15438.0,93.6401,93.7156,93.6401,93.7156,15438.0
2015-11-23 15:00:00,99.22,99.24,99.2,99.2,16640.0,93.7062,93.7251,93.6873,93.6873,16640.0
2015-11-23 15:05:00,99.2,99.26,99.2,99.23,15909.0,93.6873,93.744,93.6873,93.7156,15909.0
2015-11-23 15:10:00,99.25,99.39,99.24,99.35,26614.0,93.7345,93.8667,93.7251,93.8289,26614.0
2015-11-23 15:15:00,99.36,99.39,99.32,99.39,15525.0,93.8384,93.8667,93.8006,93.8667,15525.0
2015-11-23 15:20:00,99.39,99.41,99.37,99.37,14621.0,93.8667,93.8856,93.8478,93.8478,14621.0
2015-11-23 15:25:00,99.37,99.38,99.32,99.38,24410.0,93.8478,93.8573,93.8006,93.8573,24410.0
2015-11-23 15:30:00,99.37,99.47,99.37,99.45,25354.0,93.8478,93.9423,93.8478,93.9234,25354.0
2015-11-23 15:35:00,99.46,99.51,99.43,99.47,41102.0,93.9328,93.9801,93.9045,93.9423,41102.0
2015-11-23 15:40:00,99.48,99.48,99.29,99.3,41846.0,93.9517,93.9517,93.7723,93.7817,41846.0
2015-11-23 15:45:00,99.31,99.38,99.31,99.34,33135.0,93.7912,93.8573,93.7912,93.8195,33135.0
2015-11-23 15:50:00,99.33,99.4,99.33,99.39,41373.0,93.8101,93.8762,93.8101,93.8667,41373.0
2015-11-23 15:55:00,99.38,99.41,99.32,99.37,83506.0,93.8573,93.8856,93.8006,93.8478,83506.0
2015-11-24 09:30:00,98.73,98.76,98.57,98.72,5617.0,93.2434,93.2717,93.0923,93.234,5617.0
2015-11-24 09:35:00,98.75,98.92,98.65,98.92,101909.0,93.2623,93.4228,93.1678,93.4228,101909.0
2015-11-24 09:40:00,98.92,98.92,98.64,98.75,38238.0,93.4228,93.4228,93.1584,93.2623,38238.0
2015-11-24 09:45:00,98.73,98.74,98.47,98.47,58576.0,93.2434,93.2528,92.9979,92.9979,58576.0
2015-11-24 09:50:00,98.46,98.54,98.35,98.37,75581.0,92.9884,93.064,92.8845,92.9034,75581.0
2015-11-24 09:55:00,98.37,98.38,98.18,98.34,33561.0,92.9034,92.9129,92.724,92.8751,33561.0
2015-11-24 10:00:00,98.34,98.35,98.16,98.31,21439.0,92.8751,92.8845,92.7051,92.8467,21439.0
2015-11-24 10:05:00,98.27,98.34,98.2,98.2,29586.0,92.809,92.8751,92.7429,92.7429,29586.0
2015-11-24 10:10:00,98.21,98.26,98.08,98.1,27386.0,92.7523,92.7995,92.6295,92.6484,27386.0
2015-11-24 10:15:00,98.11,98.13,98.04,98.06,54443.0,92.6579,92.6767,92.5917,92.6106,54443.0
2015-11-24 10:20:00,98.05,98.11,98.02,98.08,34405.0,92.6012,92.6579,92.5729,92.6295,34405.0
2015-11-24 10:25:00,98.06,98.07,97.93,97.94,30179.0,92.6106,92.6201,92.4879,92.4973,30179.0
2015-11-24 10:30:00,97.94,97.94,97.71,97.73,34392.0,92.4973,92.4973,92.2801,92.299,34392.0
2015-11-24 10:35:00,97.69,97.74,97.56,97.71,33968.0,92.2612,92.3084,92.1384,92.2801,33968.0
2015-11-24 10:40:00,97.73,97.88,97.73,97.77,34075.0,92.299,92.4406,92.299,92.3368,34075.0
2015-11-24 10:45:00,97.77,97.79,97.69,97.73,22886.0,92.3368,92.3556,92.2612,92.299,22886.0
2015-11-24 10:50:00,97.73,97.79,97.71,97.73,32703.0,92.299,92.3556,92.2801,92.299,32703.0
2015-11-24 10:55:00,97.73,97.77,97.7,97.73,20380.0,92.299,92.3368,92.2706,92.299,20380.0
2015-11-24 11:00:00,97.74,97.79,97.66,97.79,21255.0,92.3084,92.3556,92.2329,92.3556,21255.0
2015-11-24 11:05:00,97.79,97.86,97.77,97.85,24361.0,92.3556,92.4218,92.3368,92.4123,24361.0
2015-11-24 11:10:00,97.86,97.89,97.83,97.85,20328.0,92.4218,92.4501,92.3934,92.4123,20328.0
2015-11-24 11:15:00,97.86,97.88,97.79,97.81,23123.0,92.4218,92.4406,92.3556,92.3745,23123.0
2015-11-24 11:20:00,97.81,97.93,97.8,97.93,23018.0,92.3745,92.4879,92.3651,92.4879,23018.0
2015-11-24 11:25:00,97.92,98.02,97.92,98.0,42389.0,92.4784,92.5729,92.4784,92.554,42389.0
2015-11-24 11:30:00,98.0,98.15,98.0,98.09,33591.0,92.554,92.6956,92.554,92.639,33591.0
2015-11-24 11:35:00,98.08,98.12,98.05,98.06,32908.0,92.6295,92.6673,92.6012,92.6106,32908.0
2015-11-24 11:40:00,98.06,98.11,98.05,98.05,18753.0,92.6106,92.6579,92.6012,92.6012,18753.0
2015-11-24 11:45:00,98.06,98.11,97.98,97.99,22325.0,92.6106,92.6579,92.5351,92.5445,22325.0
2015-11-24 11:50:00,98.0,98.06,97.96,97.99,23377.0,92.554,92.6106,92.5162,92.5445,23377.0
2015-11-24 11:55:00,98.0,98.11,98.0,98.1,15450.0,92.554,92.6579,92.554,92.6484,15450.0
2015-11-24 12:00:00,98.13,98.18,98.06,98.14,25537.0,92.6767,92.724,92.6106,92.6862,25537.0
2015-11-24 12:05:00,98.14,98.17,98.09,98.1,28232.0,92.6862,92.7145,92.639,92.6484,28232.0
2015-11-24 12:10:00,98.1,98.24,98.09,98.2,28086.0,92.6484,92.7806,92.639,92.7429,28086.0
2015-11-24 12:15:00,98.22,98.23,98.18,98.18,18501.0,92.7617,92.7712,92.724,92.724,18501.0
2015-11-24 12:20:00,98.18,98.22,98.18,98.18,18787.0,92.724,92.7617,92.724,92.724,18787.0
2015-11-24 12:25:00,98.19,98.2,98.1,98.13,20959.0,92.7334,92.7429,92.6484,92.6767,20959.0
2015-11-24 12:30:00,98.13,98.18,98.11,98.18,24903.0,92.6767,92.724,92.6579,92.724,24903.0
2015-11-24 12:35:00,98.18,98.2,98.12,98.13,17123.0,92.724,92.7429,92.6673,92.6767,17123.0
2015-11-24 12:40:00,98.13,98.2,98.11,98.19,6798.0,92.6767,92.7429,92.6579,92.7334,6798.0
2015-11-24 12:45:00,98.19,98.19,98.12,98.14,8111.0,92.7334,92.7334,92.6673,92.6862,8111.0
2015-11-24 12:50:00,98.14,98.2,98.14,98.18,8025.0,92.6862,92.7429,92.6862,92.724,8025.0
2015-11-24 12:55:00,98.19,98.26,98.17,98.2,22713.0,92.7334,92.7995,92.7145,92.7429,22713.0
2015-11-24 13:00:00,98.21,98.35,98.19,98.31,27213.0,92.7523,92.8845,92.7334,92.8467,27213.0
2015-11-24 13:05:00,98.29,98.32,98.25,98.29,32576.0,92.8279,92.8562,92.7901,92.8279,32576.0
2015-11-24 13:10:00,98.3,98.31,98.22,98.25,20939.0,92.8373,92.8467,92.7617,92.7901,20939.0
2015-11-24 13:15:00,98.25,98.26,98.22,98.23,12436.0,92.7901,92.7995,92.7617,92.7712,12436.0
2015-11-24 13:20:00,98.22,98.32,98.21,98.31,22607.0,92.7617,92.8562,92.7523,92.8467,22607.0
2015-11-24 13:25:00,98.31,98.41,98.28,98.39,42886.0,92.8467,92.9412,92.8184,92.9223,42886.0
2015-11-24 13:30:00,98.4,98.45,98.38,98.42,10353.0,92.9317,92.979,92.9129,92.9506,10353.0
2015-11-24 13:35:00,98.43,98.49,98.42,98.44,13087.0,92.9601,93.0167,92.9506,92.9695,13087.0
2015-11-24 13:40:00,98.46,98.57,98.46,98.55,30642.0,92.9884,93.0923,92.9884,93.0734,30642.0
2015-11-24 13:45:00,98.55,98.56,98.45,98.45,11504.0,93.0734,93.0829,92.979,92.979,11504.0
2015-11-24 13:50:00,98.45,98.48,98.42,98.46,15456.0,92.979,93.0073,92.9506,92.9884,15456.0
2015-11-24 13:55:00,98.44,98.5,98.42,98.5,14226.0,92.9695,93.0262,92.9506,93.0262,14226.0
2015-11-24 14:00:00,98.5,98.55,98.5,98.54,15058.0,93.0262,93.0734,93.0262,93.064,15058.0
2015-11-24 14:05:00,98.55,98.67,98.55,98.56,30410.0,93.0734,93.1867,93.0734,93.0829,30410.0
2015-11-24 14:10:00,98.56,98.59,98.36,98.37,15762.0,93.0829,93.1112,92.894,92.9034,15762.0
2015-11-24 14:15:00,98.38,98.42,98.33,98.41,8806.0,92.9129,92.9506,92.8656,92.9412,8806.0
2015-11-24 14:20:00,98.41,98.44,98.4,98.42,14179.0,92.9412,92.9695,92.9317,92.9506,14179.0
2015-11-24 14:25:00,98.42,98.46,98.36,98.38,21129.0,92.9506,92.9884,92.894,92.9129,21129.0
2015-11-24 14:30:00,98.39,98.48,98.34,98.47,23912.0,92.9223,93.0073,92.8751,92.9979,23912.0
2015-11-24 14:35:00,98.47,98.56,98.47,98.5,19544.0,92.9979,93.0829,92.9979,93.0262,19544.0
2015-11-24 14:40:00,98.46,98.48,98.42,98.43,14129.0,92.9884,93.0073,92.9506,92.9601,14129.0
2015-11-24 14:45:00,98.42,98.46,98.41,98.43,14760.0,92.9506,92.9884,92.9412,92.9601,14760.0
2015-11-24 14:50:00,98.44,98.54,98.44,98.54,16681.0,92.9695,93.064,92.9695,93.064,16681.0
2015-11-24 14:55:00,98.54,98.59,98.53,98.59,19115.0,93.064,93.1112,93.0545,93.1112,19115.0
2015-11-24 15:00:00,98.59,98.6,98.5,98.52,16598.0,93.1112,93.1206,93.0262,93.0451,16598.0
2015-11-24 15:05:00,98.51,98.62,98.51,98.6,21327.0,93.0356,93.1395,93.0356,93.1206,21327.0
2015-11-24 15:10:00,98.6,98.68,98.58,98.63,18255.0,93.1206,93.1962,93.1017,93.149,18255.0
2015-11-24 15:15:00,98.63,98.66,98.57,98.59,34293.0,93.149,93.1773,93.0923,93.1112,34293.0
2015-11-24 15:20:00,98.57,98.64,98.53,98.53,25815.0,93.0923,93.1584,93.0545,93.0545,25815.0
2015-11-24 15:25:00,98.52,98.59,98.51,98.55,26379.0,93.0451,93.1112,93.0356,93.0734,26379.0
2015-11-24 15:30:00,98.54,98.57,98.49,98.53,22588.0,93.064,93.0923,93.0167,93.0545,22588.0
2015-11-24 15:35:00,98.51,98.54,98.42,98.47,29571.0,93.0356,93.064,92.9506,92.9979,29571.0
2015-11-24 15:40:00,98.46,98.54,98.45,98.53,29732.0,92.9884,93.064,92.979,93.0545,29732.0
2015-11-24 15:45:00,98.53,98.54,98.4,98.43,33218.0,93.0545,93.064,92.9317,92.9601,33218.0
2015-11-24 15:50:00,98.43,98.45,98.37,98.37,48407.0,92.9601,92.979,92.9034,92.9034,48407.0
2015-11-24 15:55:00,98.38,98.5,98.37,98.49,90336.0,92.9129,93.0262,92.9034,93.0167,90336.0
2015-11-25 09:30:00,98.54,98.84,98.07,98.17,117760.0,93.064,93.3473,92.6201,92.7145,117760.0
2015-11-25 09:35:00,98.16,98.58,98.06,98.52,43275.0,92.7051,93.1017,92.6106,93.0451,43275.0
2015-11-25 09:40:00,98.53,98.62,98.44,98.6,30923.0,93.0545,93.1395,92.9695,93.1206,30923.0
2015-11-25 09:45:00,98.63,98.65,98.39,98.65,73318.0,93.149,93.1678,92.9223,93.1678,73318.0
2015-11-25 09:50:00,98.65,98.73,98.59,98.71,26115.0,93.1678,93.2434,93.1112,93.2245,26115.0
2015-11-25 09:55:00,98.75,98.75,98.7,98.72,28925.0,93.2623,93.2623,93.2151,93.234,28925.0
2015-11-25 10:00:00,98.72,98.72,98.55,98.61,21523.0,93.234,93.234,93.0734,93.1301,21523.0
2015-11-25 10:05:00,98.6,98.66,98.43,98.47,21503.0,93.1206,93.1773,92.9601,92.9979,21503.0
2015-11-25 10:10:00,98.48,98.54,98.42,98.51,14594.0,93.0073,93.064,92.9506,93.0356,14594.0
2015-11-25 10:15:00,98.49,98.63,98.48,98.55,16555.0,93.0167,93.149,93.0073,93.0734,16555.0
2015-11-25 10:20:00,98.56,98.57,98.38,98.4,26789.0,93.0829,93.0923,92.9129,92.9317,26789.0
2015-11-25 10:25:00,98.39,98.44,98.39,98.43,18720.0,92.9223,92.9695,92.9223,92.9601,18720.0
2015-11-25 10:30:00,98.43,98.55,98.42,98.51,17716.0,92.9601,93.0734,92.9506,93.0356,17716.0
2015-11-25 10:35:00,98.51,98.54,98.48,98.48,21824.0,93.0356,93.064,93.0073,93.0073,21824.0
2015-11-25 10:40:00,98.49,98.53,98.43,98.44,21769.0,93.0167,93.0545,92.9601,92.9695,21769.0
2015-11-25 10:45:00,98.43,98.47,98.37,98.4,32614.0,92.9601,92.9979,92.9034,92.9317,32614.0
2015-11-25 10:50:00,98.39,98.41,98.3,98.34,27581.0,92.9223,92.9412,92.8373,92.8751,27581.0
2015-11-25 10:55:00,98.35,98.43,98.34,98.38,18420.0,92.8845,92.9601,92.8751,92.9129,18420.0
2015-11-25 11:00:00,98.37,98.4,98.29,98.34,17400.0,92.9034,92.9317,92.8279,92.8751,17400.0
2015-11-25 11:05:00,98.34,98.45,98.31,98.45,11915.0,92.8751,92.979,92.8467,92.979,11915.0
2015-11-25 11:10:00,98.46,98.47,98.33,98.34,13721.0,92.9884,92.9979,92.8656,92.8751,13721.0
2015-11-25 11:15:00,98.34,98.34,98.3,98.31,13007.0,92.8751,92.8751,92.8373,92.8467,13007.0
2015-11-25 11:20:00,98.31,98.35,98.28,98.34,18924.0,92.8467,92.8845,92.8184,92.8751,18924.0
2015-11-25 11:25:00,98.33,98.43,98.32,98.34,24750.0,92.8656,92.9601,92.8562,92.8751,24750.0
2015-11-25 11:30:00,98.35,98.37,98.33,98.37,8241.0,92.8845,92.9034,92.8656,92.9034,8241.0
2015-11-25 11:35:00,98.36,98.4,98.35,98.38,13267.0,92.894,92.9317,92.8845,92.9129,13267.0
2015-11-25 11:40:00,98.36,98.36,98.3,98.3,17436.0,92.894,92.894,92.8373,92.8373,17436.0
2015-11-25 11:45:00,98.3,98.3,98.24,98.24,12350.0,92.8373,92.8373,92.7806,92.7806,12350.0
2015-11-25 11:50:00,98.26,98.33,98.26,98.3,11760.0,92.7995,92.8656,92.7995,92.8373,11760.0
2015-11-25 11:55:00,98.31,98.35,98.3,98.33,18234.0,92.8467,92.8845,92.8373,92.8656,18234.0
2015-11-25 12:00:00,98.33,98.39,98.33,98.36,9450.0,92.8656,92.9223,92.8656,92.894,9450.0
2015-11-25 12:05:00,98.36,98.37,98.29,98.32,43897.0,92.894,92.9034,92.8279,92.8562,43897.0
2015-11-25 12:10:00,98.31,98.37,98.24,98.29,22219.0,92.8467,92.9034,92.7806,92.8279,22219.0
2015-11-25 12:15:00,98.28,98.32,98.26,98.29,22079.0,92.8184,92.8562,92.7995,92.8279,22079.0
2015-11-25 12:20:00,98.28,98.33,98.28,98.28,9571.0,92.8184,92.8656,92.8184,92.8184,9571.0
2015-11-25 12:25:00,98.29,98.35,98.26,98.34,12506.0,92.8279,92.8845,92.7995,92.8751,12506.0
2015-11-25 12:30:00,98.32,98.37,98.3,98.35,9879.0,92.8562,92.9034,92.8373,92.8845,9879.0
2015-11-25 12:35:00,98.36,98.36,98.16,98.18,51743.0,92.894,92.894,92.7051,92.724,51743.0
2015-11-25 12:40:00,98.18,98.22,98.12,98.2,39386.0,92.724,92.7617,92.6673,92.7429,39386.0
2015-11-25 12:45:00,98.2,98.25,98.2,98.21,12155.0,92.7429,92.7901,92.7429,92.7523,12155.0
2015-11-25 12:50:00,98.22,98.24,98.21,98.23,9843.0,92.7617,92.7806,92.7523,92.7712,9843.0
2015-11-25 12:55:00,98.22,98.26,98.19,98.19,12856.0,92.7617,92.7995,92.7334,92.7334,12856.0
2015-11-25 13:00:00,98.19,98.25,98.18,98.22,10358.0,92.7334,92.7901,92.724,92.7617,10358.0
2015-11-25 13:05:00,98.22,98.24,98.2,98.23,17421.0,92.7617,92.7806,92.7429,92.7712,17421.0
2015-11-25 13:10:00,98.22,98.23,98.14,98.14,17982.0,92.7617,92.7712,92.6862,92.6862,17982.0
2015-11-25 13:15:00,98.15,98.16,98.1,98.11,21191.0,92.6956,92.7051,92.6484,92.6579,21191.0
2015-11-25 13:20:00,98.1,98.12,98.09,98.11,12231.0,92.6484,92.6673,92.639,92.6579,12231.0
2015-11-25 13:25:00,98.12,98.13,98.09,98.13,15208.0,92.6673,92.6767,92.639,92.6767,15208.0
2015-11-25 13:30:00,98.13,98.24,98.13,98.23,10641.0,92.6767,92.7806,92.6767,92.7712,10641.0
2015-11-25 13:35:00,98.23,98.24,98.21,98.21,11928.0,92.7712,92.7806,92.7523,92.7523,11928.0
2015-11-25 13:40:00,98.21,98.21,98.11,98.15,19836.0,92.7523,92.7523,92.6579,92.6956,19836.0
2015-11-25 13:45:00,98.14,98.23,98.13,98.23,10558.0,92.6862,92.7712,92.6767,92.7712,10558.0
2015-11-25 13:50:00,98.22,98.26,98.16,98.18,17662.0,92.7617,92.7995,92.7051,92.724,17662.0
2015-11-25 13:55:00,98.15,98.2,98.15,98.19,13689.0,92.6956,92.7429,92.6956,92.7334,13689.0
2015-11-25 14:00:00,98.2,98.27,98.2,98.22,34390.0,92.7429,92.809,92.7429,92.7617,34390.0
2015-11-25 14:05:00,98.22,98.24,98.21,98.22,23817.0,92.7617,92.7806,92.7523,92.7617,23817.0
2015-11-25 14:10:00,98.22,98.3,98.22,98.29,21602.0,92.7617,92.8373,92.7617,92.8279,21602.0
2015-11-25 14:15:00,98.28,98.31,98.23,98.29,36291.0,92.8184,92.8467,92.7712,92.8279,36291.0
2015-11-25 14:20:00,98.3,98.31,98.26,98.27,11312.0,92.8373,92.8467,92.7995,92.809,11312.0
2015-11-25 14:25:00,98.28,98.29,98.23,98.24,20273.0,92.8184,92.8279,92.7712,92.7806,20273.0
2015-11-25 14:30:00,98.24,98.3,98.23,98.25,48318.0,92.7806,92.8373,92.7712,92.7901,48318.0
2015-11-25 14:35:00,98.24,98.27,98.24,98.27,13430.0,92.7806,92.809,92.7806,92.809,13430.0
2015-11-25 14:40:00,98.27,98.28,98.23,98.25,14136.0,92.809,92.8184,92.7712,92.7901,14136.0
2015-11-25 14:45:00,98.24,98.25,98.21,98.25,11974.0,92.7806,92.7901,92.7523,92.7901,11974.0
2015-11-25 14:50:00,98.25,98.25,98.21,98.22,11009.0,92.7901,92.7901,92.7523,92.7617,11009.0
2015-11-25 14:55:00,98.22,98.26,98.21,98.26,14376.0,92.7617,92.7995,92.7523,92.7995,14376.0
2015-11-25 15:00:00,98.27,98.29,98.26,98.27,15481.0,92.809,92.8279,92.7995,92.809,15481.0
2015-11-25 15:05:00,98.26,98.28,98.24,98.25,21247.0,92.7995,92.8184,92.7806,92.7901,21247.0
2015-11-25 15:10:00,98.25,98.27,98.23,98.26,16269.0,92.7901,92.809,92.7712,92.7995,16269.0
2015-11-25 15:15:00,98.26,98.3,98.24,98.27,19863.0,92.7995,92.8373,92.7806,92.809,19863.0
2015-11-25 15:20:00,98.27,98.3,98.24,98.28,17772.0,92.809,92.8373,92.7806,92.8184,17772.0
2015-11-25 15:25:00,98.28,98.33,98.26,98.33,39954.0,92.8184,92.8656,92.7995,92.8656,39954.0
2015-11-25 15:30:00,98.33,98.33,98.29,98.3,23739.0,92.8656,92.8656,92.8279,92.8373,23739.0
2015-11-25 15:35:00,98.31,98.32,98.23,98.27,39807.0,92.8467,92.8562,92.7712,92.809,39807.0
2015-11-25 15:40:00,98.27,98.29,98.23,98.24,29823.0,92.809,92.8279,92.7712,92.7806,29823.0
2015-11-25 15:45:00,98.24,98.26,98.19,98.25,48275.0,92.7806,92.7995,92.7334,92.7901,48275.0
2015-11-25 15:50:00,98.25,98.26,98.17,98.2,34026.0,92.7901,92.7995,92.7145,92.7429,34026.0
2015-11-25 15:55:00,98.2,98.28,98.18,98.18,79096.0,92.7429,92.8184,92.724,92.724,79096.0
2015-11-27 09:30:00,98.28,98.62,98.26,98.4,49780.0,92.8184,93.1395,92.7995,92.9317,49780.0
2015-11-27 09:35:00,98.46,98.49,98.35,98.49,25411.0,92.9884,93.0167,92.8845,93.0167,25411.0
2015-11-27 09:40:00,98.49,98.76,98.4,98.75,62991.0,93.0167,93.2717,92.9317,93.2623,62991.0
2015-11-27 09:45:00,98.72,98.78,98.68,98.75,46263.0,93.234,93.2906,93.1962,93.2623,46263.0
2015-11-27 09:50:00,98.73,98.8,98.66,98.75,53167.0,93.2434,93.3095,93.1773,93.2623,53167.0
2015-11-27 09:55:00,98.72,98.73,98.65,98.69,29239.0,93.234,93.2434,93.1678,93.2056,29239.0
2015-11-27 10:00:00,98.68,98.68,98.38,98.39,28693.0,93.1962,93.1962,92.9129,92.9223,28693.0
2015-11-27 10:05:00,98.39,98.45,98.35,98.43,36279.0,92.9223,92.979,92.8845,92.9601,36279.0
2015-11-27 10:10:00,98.44,98.45,98.38,98.42,27679.0,92.9695,92.979,92.9129,92.9506,27679.0
2015-11-27 10:15:00,98.42,98.55,98.38,98.55,25953.0,92.9506,93.0734,92.9129,93.0734,25953.0
2015-11-27 10:20:00,98.56,98.66,98.56,98.61,25635.0,93.0829,93.1773,93.0829,93.1301,25635.0
2015-11-27 10:25:00,98.62,98.66,98.6,98.61,17985.0,93.1395,93.1773,93.1206,93.1301,17985.0
2015-11-27 10:30:00,98.62,98.64,98.5,98.51,21937.0,93.1395,93.1584,93.0262,93.0356,21937.0
2015-11-27 10:35:00,98.52,98.54,98.44,98.44,16418.0,93.0451,93.064,92.9695,92.9695,16418.0
2015-11-27 10:40:00,98.44,98.48,98.4,98.45,16413.0,92.9695,93.0073,92.9317,92.979,16413.0
2015-11-27 10:45:00,98.46,98.5,98.45,98.48,12371.0,92.9884,93.0262,92.979,93.0073,12371.0
2015-11-27 10:50:00,98.47,98.52,98.43,98.51,13463.0,92.9979,93.0451,92.9601,93.0356,13463.0
2015-11-27 10:55:00,98.52,98.55,98.51,98.54,17784.0,93.0451,93.0734,93.0356,93.064,17784.0
2015-11-27 11:00:00,98.55,98.66,98.54,98.66,15682.0,93.0734,93.1773,93.064,93.1773,15682.0
2015-11-27 11:05:00,98.67,98.79,98.63,98.77,11563.0,93.1867,93.3001,93.149,93.2812,11563.0
2015-11-27 11:10:00,98.76,98.82,98.76,98.79,11813.0,93.2717,93.3284,93.2717,93.3001,11813.0
2015-11-27 11:15:00,98.81,98.93,98.79,98.93,17000.0,93.319,93.4323,93.3001,93.4323,17000.0
2015-11-27 11:20:00,98.93,98.93,98.84,98.89,13650.0,93.4323,93.4323,93.3473,93.3945,13650.0
2015-11-27 11:25:00,98.9,98.95,98.88,98.91,25405.0,93.404,93.4512,93.3851,93.4134,25405.0
2015-11-27 11:30:00,98.91,98.94,98.8,98.81,21768.0,93.4134,93.4417,93.3095,93.319,21768.0
2015-11-27 11:35:00,98.8,98.8,98.69,98.72,14815.0,93.3095,93.3095,93.2056,93.234,14815.0
2015-11-27 11:40:00,98.71,98.73,98.66,98.66,13852.0,93.2245,93.2434,93.1773,93.1773,13852.0
2015-11-27 11:45:00,98.66,98.67,98.61,98.63,13703.0,93.1773,93.1867,93.1301,93.149,13703.0
2015-11-27 11:50:00,98.63,98.63,98.57,98.58,13634.0,93.149,93.149,93.0923,93.1017,13634.0
2015-11-27 11:55:00,98.58,98.67,98.56,98.66,11549.0,93.1017,93.1867,93.0829,93.1773,11549.0
2015-11-27 12:00:00,98.67,98.69,98.64,98.67,14445.0,93.1867,93.2056,93.1584,93.1867,14445.0
2015-11-27 12:05:00,98.67,98.75,98.66,98.74,9839.0,93.1867,93.2623,93.1773,93.2528,9839.0
2015-11-27 12:10:00,98.75,98.8,98.73,98.79,10319.0,93.2623,93.3095,93.2434,93.3001,10319.0
2015-11-27 12:15:00,98.8,98.86,98.8,98.84,22169.0,93.3095,93.3662,93.3095,93.3473,22169.0
2015-11-27 12:20:00,98.85,98.86,98.79,98.79,24303.0,93.3567,93.3662,93.3001,93.3001,24303.0
2015-11-27 12:25:00,98.79,98.79,98.7,98.77,15968.0,93.3001,93.3001,93.2151,93.2812,15968.0
2015-11-27 12:30:00,98.77,98.82,98.76,98.81,20958.0,93.2812,93.3284,93.2717,93.319,20958.0
2015-11-27 12:35:00,98.81,98.81,98.77,98.78,18182.0,93.319,93.319,93.2812,93.2906,18182.0
2015-11-27 12:40:00,98.77,98.78,98.71,98.72,27244.0,93.2812,93.2906,93.2245,93.234,27244.0
2015-11-27 12:45:00,98.71,98.72,98.62,98.66,20836.0,93.2245,93.234,93.1395,93.1773,20836.0
2015-11-27 12:50:00,98.66,98.69,98.63,98.63,23506.0,93.1773,93.2056,93.149,93.149,23506.0
2015-11-27 12:55:00,98.64,98.65,98.6,98.65,54983.0,93.1584,93.1678,93.1206,93.1678,54983.0
2015-11-30 09:30:00,98.8,98.89,98.62,98.81,47463.0,93.3095,93.3945,93.1395,93.319,47463.0
2015-11-30 09:35:00,98.81,98.85,98.56,98.59,33238.0,93.319,93.3567,93.0829,93.1112,33238.0
2015-11-30 09:40:00,98.61,98.75,98.51,98.58,23129.0,93.1301,93.2623,93.0356,93.1017,23129.0
2015-11-30 09:45:00,98.61,98.68,98.56,98.65,44929.0,93.1301,93.1962,93.0829,93.1678,44929.0
2015-11-30 09:50:00,98.65,98.74,98.59,98.71,29254.0,93.1678,93.2528,93.1112,93.2245,29254.0
2015-11-30 09:55:00,98.73,98.83,98.68,98.74,43631.0,93.2434,93.3378,93.1962,93.2528,43631.0
2015-11-30 10:00:00,98.73,98.75,98.61,98.63,52889.0,93.2434,93.2623,93.1301,93.149,52889.0
2015-11-30 10:05:00,98.62,98.66,98.54,98.64,33831.0,93.1395,93.1773,93.064,93.1584,33831.0
2015-11-30 10:10:00,98.64,98.65,98.56,98.6,30086.0,93.1584,93.1678,93.0829,93.1206,30086.0
2015-11-30 10:15:00,98.59,98.66,98.57,98.6,42967.0,93.1112,93.1773,93.0923,93.1206,42967.0
2015-11-30 10:20:00,98.59,98.62,98.51,98.59,30785.0,93.1112,93.1395,93.0356,93.1112,30785.0
2015-11-30 10:25:00,98.57,98.62,98.46,98.61,38870.0,93.0923,93.1395,92.9884,93.1301,38870.0
2015-11-30 10:30:00,98.57,98.65,98.56,98.61,22701.0,93.0923,93.1678,93.0829,93.1301,22701.0
2015-11-30 10:35:00,98.61,98.73,98.59,98.69,34866.0,93.1301,93.2434,93.1112,93.2056,34866.0
2015-11-30 10:40:00,98.68,98.69,98.6,98.66,26213.0,93.1962,93.2056,93.1206,93.1773,26213.0
2015-11-30 10:45:00,98.66,98.71,98.65,98.7,15379.0,93.1773,93.2245,93.1678,93.2151,15379.0
2015-11-30 10:50:00,98.71,98.81,98.69,98.78,25222.0,93.2245,93.319,93.2056,93.2906,25222.0
2015-11-30 10:55:00,98.79,98.79,98.6,98.61,14986.0,93.3001,93.3001,93.1206,93.1301,14986.0
2015-11-30 11:00:00,98.6,98.61,98.49,98.5,22694.0,93.1206,93.1301,93.0167,93.0262,22694.0
2015-11-30 11:05:00,98.49,98.53,98.44,98.51,26845.0,93.0167,93.0545,92.9695,93.0356,26845.0
2015-11-30 11:10:00,98.51,98.57,98.49,98.5,31025.0,93.0356,93.0923,93.0167,93.0262,31025.0
2015-11-30 11:15:00,98.51,98.52,98.42,98.44,21938.0,93.0356,93.0451,92.9506,92.9695,21938.0
2015-11-30 11:20:00,98.44,98.58,98.43,98.5,19881.0,92.9695,93.1017,92.9601,93.0262,19881.0
2015-11-30 11:25:00,98.5,98.5,98.34,98.35,26049.0,93.0262,93.0262,92.8751,92.8845,26049.0
2015-11-30 11:30:00,98.34,98.44,98.32,98.39,42474.0,92.8751,92.9695,92.8562,92.9223,42474.0
2015-11-30 11:35:00,98.39,98.41,98.34,98.4,16752.0,92.9223,92.9412,92.8751,92.9317,16752.0
2015-11-30 11:40:00,98.4,98.42,98.36,98.4,21100.0,92.9317,92.9506,92.894,92.9317,21100.0
2015-11-30 11:45:00,98.4,98.41,98.24,98.25,33951.0,92.9317,92.9412,92.7806,92.7901,33951.0
2015-11-30 11:50:00,98.25,98.25,98.18,98.2,25410.0,92.7901,92.7901,92.724,92.7429,25410.0
2015-11-30 11:55:00,98.2,98.28,98.19,98.27,13996.0,92.7429,92.8184,92.7334,92.809,13996.0
2015-11-30 12:00:00,98.26,98.28,98.16,98.2,18466.0,92.7995,92.8184,92.7051,92.7429,18466.0
2015-11-30 12:05:00,98.21,98.27,98.19,98.19,14755.0,92.7523,92.809,92.7334,92.7334,14755.0
2015-11-30 12:10:00,98.19,98.2,98.12,98.15,11443.0,92.7334,92.7429,92.6673,92.6956,11443.0
2015-11-30 12:15:00,98.18,98.28,98.17,98.28,9318.0,92.724,92.8184,92.7145,92.8184,9318.0
2015-11-30 12:20:00,98.27,98.29,98.25,98.27,15599.0,92.809,92.8279,92.7901,92.809,15599.0
2015-11-30 12:25:00,98.27,98.3,98.26,98.26,16540.0,92.809,92.8373,92.7995,92.7995,16540.0
2015-11-30 12:30:00,98.26,98.28,98.21,98.24,14647.0,92.7995,92.8184,92.7523,92.7806,14647.0
2015-11-30 12:35:00,98.24,98.24,98.13,98.14,15386.0,92.7806,92.7806,92.6767,92.6862,15386.0
2015-11-30 12:40:00,98.12,98.21,98.09,98.14,18385.0,92.6673,92.7523,92.639,92.6862,18385.0
2015-11-30 12:45:00,98.14,98.18,98.12,98.15,20859.0,92.6862,92.724,92.6673,92.6956,20859.0
2015-11-30 12:50:00,98.15,98.16,98.11,98.15,31147.0,92.6956,92.7051,92.6579,92.6956,31147.0
2015-11-30 12:55:00,98.16,98.18,98.07,98.07,22157.0,92.7051,92.724,92.6201,92.6201,22157.0
2015-11-30 13:00:00,98.07,98.14,98.04,98.12,26318.0,92.6201,92.6862,92.5917,92.6673,26318.0
2015-11-30 13:05:00,98.12,98.13,98.07,98.09,18745.0,92.6673,92.6767,92.6201,92.639,18745.0
2015-11-30 13:10:00,98.08,98.09,98.03,98.05,16503.0,92.6295,92.639,92.5823,92.6012,16503.0
2015-11-30 13:15:00,98.06,98.11,98.0,98.01,26346.0,92.6106,92.6579,92.554,92.5634,26346.0
2015-11-30 13:20:00,98.01,98.16,97.97,98.16,28239.0,92.5634,92.7051,92.5256,92.7051,28239.0
2015-11-30 13:25:00,98.17,98.33,98.16,98.33,17440.0,92.7145,92.8656,92.7051,92.8656,17440.0
2015-11-30 13:30:00,98.34,98.34,98.3,98.32,23326.0,92.8751,92.8751,92.8373,92.8562,23326.0
2015-11-30 13:35:00,98.32,98.37,98.11,98.15,115592.0,92.8562,92.9034,92.6579,92.6956,115592.0
2015-11-30 13:40:00,98.15,98.25,98.08,98.25,84397.0,92.6956,92.7901,92.6295,92.7901,84397.0
2015-11-30 13:45:00,98.26,98.38,98.26,98.34,17581.0,92.7995,92.9129,92.7995,92.8751,17581.0
2015-11-30 13:50:00,98.33,98.38,98.31,98.34,11322.0,92.8656,92.9129,92.8467,92.8751,11322.0
2015-11-30 13:55:00,98.35,98.45,98.35,98.41,19365.0,92.8845,92.979,92.8845,92.9412,19365.0
2015-11-30 14:00:00,98.39,98.41,98.18,98.19,64621.0,92.9223,92.9412,92.724,92.7334,64621.0
2015-11-30 14:05:00,98.19,98.28,98.17,98.18,68329.0,92.7334,92.8184,92.7145,92.724,68329.0
2015-11-30 14:10:00,98.18,98.24,98.18,98.22,37697.0,92.724,92.7806,92.724,92.7617,37697.0
2015-11-30 14:15:00,98.22,98.37,98.19,98.36,72835.0,92.7617,92.9034,92.7334,92.894,72835.0
2015-11-30 14:20:00,98.37,98.5,98.34,98.5,21974.0,92.9034,93.0262,92.8751,93.0262,21974.0
2015-11-30 14:25:00,98.49,98.52,98.33,98.33,49384.0,93.0167,93.0451,92.8656,92.8656,49384.0
2015-11-30 14:30:00,98.32,98.36,98.31,98.33,21283.0,92.8562,92.894,92.8467,92.8656,21283.0
2015-11-30 14:35:00,98.32,98.33,98.29,98.31,14518.0,92.8562,92.8656,92.8279,92.8467,14518.0
2015-11-30 14:40:00,98.3,98.35,98.3,98.3,16569.0,92.8373,92.8845,92.8373,92.8373,16569.0
2015-11-30 14:45:00,98.3,98.3,98.15,98.19,22484.0,92.8373,92.8373,92.6956,92.7334,22484.0
2015-11-30 14:50:00,98.19,98.26,98.19,98.22,17115.0,92.7334,92.7995,92.7334,92.7617,17115.0
2015-11-30 14:55:00,98.23,98.24,98.08,98.09,24565.0,92.7712,92.7806,92.6295,92.639,24565.0
2015-11-30 15:00:00,98.1,98.11,98.05,98.11,21541.0,92.6484,92.6579,92.6012,92.6579,21541.0
2015-11-30 15:05:00,98.1,98.18,98.06,98.16,22935.0,92.6484,92.724,92.6106,92.7051,22935.0
2015-11-30 15:10:00,98.17,98.22,98.15,98.19,24826.0,92.7145,92.7617,92.6956,92.7334,24826.0
2015-11-30 15:15:00,98.19,98.25,98.16,98.16,28822.0,92.7334,92.7901,92.7051,92.7051,28822.0
2015-11-30 15:20:00,98.15,98.2,98.1,98.1,38188.0,92.6956,92.7429,92.6484,92.6484,38188.0
2015-11-30 15:25:00,98.1,98.15,98.08,98.15,27779.0,92.6484,92.6956,92.6295,92.6956,27779.0
2015-11-30 15:30:00,98.15,98.26,98.06,98.19,62480.0,92.6956,92.7995,92.6106,92.7334,62480.0
2015-11-30 15:35:00,98.18,98.19,98.13,98.18,53794.0,92.724,92.7334,92.6767,92.724,53794.0
2015-11-30 15:40:00,98.18,98.2,98.07,98.08,56251.0,92.724,92.7429,92.6201,92.6295,56251.0
2015-11-30 15:45:00,98.07,98.08,97.96,98.07,93096.0,92.6201,92.6295,92.5162,92.6201,93096.0
2015-11-30 15:50:00,98.06,98.1,98.0,98.05,83270.0,92.6106,92.6484,92.554,92.6012,83270.0
2015-11-30 15:55:00,98.05,98.16,97.96,97.98,307180.0,92.6012,92.7051,92.5162,92.5351,307180.0
2015-12-01 09:30:00,98.21,98.57,98.17,98.39,76293.0,92.7523,93.0923,92.7145,92.9223,76293.0
2015-12-01 09:35:00,98.32,98.52,98.3,98.45,87672.0,92.8562,93.0451,92.8373,92.979,87672.0
2015-12-01 09:40:00,98.48,98.56,98.33,98.37,54303.0,93.0073,93.0829,92.8656,92.9034,54303.0
2015-12-01 09:45:00,98.37,98.54,98.35,98.47,36647.0,92.9034,93.064,92.8845,92.9979,36647.0
2015-12-01 09:50:00,98.51,98.6,98.49,98.6,49762.0,93.0356,93.1206,93.0167,93.1206,49762.0
2015-12-01 09:55:00,98.62,98.67,98.54,98.66,32896.0,93.1395,93.1867,93.064,93.1773,32896.0
2015-12-01 10:00:00,98.66,98.66,98.22,98.25,46814.0,93.1773,93.1773,92.7617,92.7901,46814.0
2015-12-01 10:05:00,98.24,98.24,98.12,98.14,30398.0,92.7806,92.7806,92.6673,92.6862,30398.0
2015-12-01 10:10:00,98.15,98.15,98.05,98.06,37817.0,92.6956,92.6956,92.6012,92.6106,37817.0
2015-12-01 10:15:00,98.04,98.09,97.75,97.83,84472.0,92.5917,92.639,92.3179,92.3934,84472.0
2015-12-01 10:20:00,97.84,97.9,97.76,97.76,25864.0,92.4029,92.4595,92.3273,92.3273,25864.0
2015-12-01 10:25:00,97.76,97.89,97.75,97.87,28924.0,92.3273,92.4501,92.3179,92.4312,28924.0
2015-12-01 10:30:00,97.86,97.87,97.72,97.76,48049.0,92.4218,92.4312,92.2895,92.3273,48049.0
2015-12-01 10:35:00,97.74,98.01,97.73,97.97,24135.0,92.3084,92.5634,92.299,92.5256,24135.0
2015-12-01 10:40:00,97.97,98.08,97.94,98.07,27884.0,92.5256,92.6295,92.4973,92.6201,27884.0
2015-12-01 10:45:00,98.07,98.2,98.01,98.17,43825.0,92.6201,92.7429,92.5634,92.7145,43825.0
2015-12-01 10:50:00,98.18,98.21,98.13,98.13,28126.0,92.724,92.7523,92.6767,92.6767,28126.0
2015-12-01 10:55:00,98.12,98.12,98.01,98.02,40483.0,92.6673,92.6673,92.5634,92.5729,40483.0
2015-12-01 11:00:00,98.03,98.06,98.01,98.01,35163.0,92.5823,92.6106,92.5634,92.5634,35163.0
2015-12-01 11:05:00,98.01,98.02,97.77,97.77,32850.0,92.5634,92.5729,92.3368,92.3368,32850.0
2015-12-01 11:10:00,97.76,97.82,97.7,97.71,43216.0,92.3273,92.384,92.2706,92.2801,43216.0
2015-12-01 11:15:00,97.72,97.8,97.71,97.8,37677.0,92.2895,92.3651,92.2801,92.3651,37677.0
2015-12-01 11:20:00,97.79,97.84,97.77,97.84,66978.0,92.3556,92.4029,92.3368,92.4029,66978.0
2015-12-01 11:25:00,97.84,97.85,97.68,97.71,78961.0,92.4029,92.4123,92.2518,92.2801,78961.0
2015-12-01 11:30:00,97.7,97.77,97.68,97.69,57077.0,92.2706,92.3368,92.2518,92.2612,57077.0
2015-12-01 11:35:00,97.7,97.84,97.69,97.7,61776.0,92.2706,92.4029,92.2612,92.2706,61776.0
2015-12-01 11:40:00,97.7,97.73,97.62,97.69,41242.0,92.2706,92.299,92.1951,92.2612,41242.0
2015-12-01 11:45:00,97.69,97.75,97.66,97.73,35334.0,92.2612,92.3179,92.2329,92.299,35334.0
2015-12-01 11:50:00,97.72,97.76,97.7,97.74,52147.0,92.2895,92.3273,92.2706,92.3084,52147.0
2015-12-01 11:55:00,97.74,97.75,97.57,97.63,51486.0,92.3084,92.3179,92.1479,92.2045,51486.0
2015-12-01 12:00:00,97.63,97.72,97.63,97.63,32158.0,92.2045,92.2895,92.2045,92.2045,32158.0
2015-12-01 12:05:00,97.63,97.65,97.6,97.62,37244.0,92.2045,92.2234,92.1762,92.1951,37244.0
2015-12-01 12:10:00,97.62,97.68,97.6,97.65,39608.0,92.1951,92.2518,92.1762,92.2234,39608.0
2015-12-01 12:15:00,97.65,97.65,97.55,97.55,34385.0,92.2234,92.2234,92.129,92.129,34385.0
2015-12-01 12:20:00,97.55,97.72,97.52,97.67,39067.0,92.129,92.2895,92.1006,92.2423,39067.0
2015-12-01 12:25:00,97.67,97.68,97.51,97.52,33667.0,92.2423,92.2518,92.0912,92.1006,33667.0
2015-12-01 12:30:00,97.52,97.53,97.47,97.51,57700.0,92.1006,92.1101,92.0534,92.0912,57700.0
2015-12-01 12:35:00,97.51,97.51,97.42,97.45,35180.0,92.0912,92.0912,92.0062,92.0345,35180.0
2015-12-01 12:40:00,97.45,97.6,97.44,97.58,45597.0,92.0345,92.1762,92.0251,92.1573,45597.0
2015-12-01 12:45:00,97.59,97.6,97.53,97.54,37245.0,92.1668,92.1762,92.1101,92.1195,37245.0
2015-12-01 12:50:00,97.53,97.65,97.52,97.65,42566.0,92.1101,92.2234,92.1006,92.2234,42566.0
2015-12-01 12:55:00,97.65,97.65,97.57,97.57,39285.0,92.2234,92.2234,92.1479,92.1479,39285.0
2015-12-01 13:00:00,97.58,97.58,97.44,97.45,48306.0,92.1573,92.1573,92.0251,92.0345,48306.0
2015-12-01 13:05:00,97.45,97.48,97.41,97.44,42758.0,92.0345,92.0629,91.9968,92.0251,42758.0
2015-12-01 13:10:00,97.45,97.45,97.4,97.41,42295.0,92.0345,92.0345,91.9873,91.9968,42295.0
2015-12-01 13:15:00,97.41,97.41,97.32,97.33,39357.0,91.9968,91.9968,91.9118,91.9212,39357.0
2015-12-01 13:20:00,97.32,97.33,97.27,97.28,42722.0,91.9118,91.9212,91.8645,91.874,42722.0
2015-12-01 13:25:00,97.28,97.29,97.21,97.28,54430.0,91.874,91.8834,91.8079,91.874,54430.0
2015-12-01 13:30:00,97.29,97.35,97.24,97.25,48550.0,91.8834,91.9401,91.8362,91.8456,48550.0
2015-12-01 13:35:00,97.27,97.35,97.26,97.3,33438.0,91.8645,91.9401,91.8551,91.8929,33438.0
2015-12-01 13:40:00,97.3,97.31,97.28,97.29,40771.0,91.8929,91.9023,91.874,91.8834,40771.0
2015-12-01 13:45:00,97.28,97.29,97.17,97.24,50986.0,91.874,91.8834,91.7701,91.8362,50986.0
2015-12-01 13:50:00,97.24,97.3,97.23,97.27,32010.0,91.8362,91.8929,91.8268,91.8645,32010.0
2015-12-01 13:55:00,97.27,97.31,97.19,97.2,49109.0,91.8645,91.9023,91.789,91.7984,49109.0
2015-12-01 14:00:00,97.19,97.45,97.17,97.44,48536.0,91.789,92.0345,91.7701,92.0251,48536.0
2015-12-01 14:05:00,97.44,97.57,97.43,97.56,30929.0,92.0251,92.1479,92.0156,92.1384,30929.0
2015-12-01 14:10:00,97.56,97.6,97.56,97.56,44290.0,92.1384,92.1762,92.1384,92.1384,44290.0
2015-12-01 14:15:00,97.56,97.61,97.52,97.56,49378.0,92.1384,92.1856,92.1006,92.1384,49378.0
2015-12-01 14:20:00,97.56,97.61,97.56,97.6,34180.0,92.1384,92.1856,92.1384,92.1762,34180.0
2015-12-01 14:25:00,97.6,97.61,97.47,97.47,45291.0,92.1762,92.1856,92.0534,92.0534,45291.0
2015-12-01 14:30:00,97.47,97.56,97.47,97.55,31709.0,92.0534,92.1384,92.0534,92.129,31709.0
2015-12-01 14:35:00,97.55,97.56,97.47,97.47,28990.0,92.129,92.1384,92.0534,92.0534,28990.0
2015-12-01 14:40:00,97.46,97.48,97.39,97.44,61717.0,92.044,92.0629,91.9779,92.0251,61717.0
2015-12-01 14:45:00,97.45,97.65,97.45,97.64,32634.0,92.0345,92.2234,92.0345,92.214,32634.0
2015-12-01 14:50:00,97.64,97.64,97.52,97.54,53839.0,92.214,92.214,92.1006,92.1195,53839.0
2015-12-01 14:55:00,97.55,97.61,97.54,97.55,45579.0,92.129,92.1856,92.1195,92.129,45579.0
2015-12-01 15:00:00,97.54,97.69,97.54,97.64,50218.0,92.1195,92.2612,92.1195,92.214,50218.0
2015-12-01 15:05:00,97.63,97.65,97.61,97.64,52718.0,92.2045,92.2234,92.1856,92.214,52718.0
2015-12-01 15:10:00,97.64,97.7,97.64,97.65,53209.0,92.214,92.2706,92.214,92.2234,53209.0
2015-12-01 15:15:00,97.65,97.65,97.61,97.64,55046.0,92.2234,92.2234,92.1856,92.214,55046.0
2015-12-01 15:20:00,97.64,97.64,97.59,97.61,63890.0,92.214,92.214,92.1668,92.1856,63890.0
2015-12-01 15:25:00,97.61,97.7,97.59,97.67,72869.0,92.1856,92.2706,92.1668,92.2423,72869.0
2015-12-01 15:30:00,97.67,97.8,97.65,97.79,80990.0,92.2423,92.3651,92.2234,92.3556,80990.0
2015-12-01 15:35:00,97.8,97.8,97.74,97.75,75559.0,92.3651,92.3651,92.3084,92.3179,75559.0
2015-12-01 15:40:00,97.75,97.79,97.75,97.77,62825.0,92.3179,92.3556,92.3179,92.3368,62825.0
2015-12-01 15:45:00,97.78,97.81,97.76,97.78,97161.0,92.3462,92.3745,92.3273,92.3462,97161.0
2015-12-01 15:50:00,97.79,97.8,97.78,97.78,130175.0,92.3556,92.3651,92.3462,92.3462,130175.0
2015-12-01 15:55:00,97.79,97.95,97.78,97.92,371460.0,92.3556,92.5067,92.3462,92.4784,371460.0
2015-12-02 09:30:00,97.74,97.89,97.6,97.63,61772.0,92.3084,92.4501,92.1762,92.2045,61772.0
2015-12-02 09:35:00,97.65,97.91,97.65,97.85,27029.0,92.2234,92.469,92.2234,92.4123,27029.0
2015-12-02 09:40:00,97.87,98.0,97.85,97.93,29939.0,92.4312,92.554,92.4123,92.4879,29939.0
2015-12-02 09:45:00,97.93,97.93,97.74,97.74,34198.0,92.4879,92.4879,92.3084,92.3084,34198.0
2015-12-02 09:50:00,97.76,97.77,97.52,97.52,27757.0,92.3273,92.3368,92.1006,92.1006,27757.0
2015-12-02 09:55:00,97.53,97.56,97.37,97.51,31603.0,92.1101,92.1384,91.959,92.0912,31603.0
2015-12-02 10:00:00,97.52,97.54,97.43,97.46,34620.0,92.1006,92.1195,92.0156,92.044,34620.0
2015-12-02 10:05:00,97.47,97.47,97.23,97.23,41245.0,92.0534,92.0534,91.8268,91.8268,41245.0
2015-12-02 10:10:00,97.22,97.28,97.18,97.21,48488.0,91.8173,91.874,91.7795,91.8079,48488.0
2015-12-02 10:15:00,97.2,97.47,97.17,97.47,53383.0,91.7984,92.0534,91.7701,92.0534,53383.0
2015-12-02 10:20:00,97.48,97.53,97.35,97.36,38594.0,92.0629,92.1101,91.9401,91.9495,38594.0
2015-12-02 10:25:00,97.37,97.42,97.32,97.35,44703.0,91.959,92.0062,91.9118,91.9401,44703.0
2015-12-02 10:30:00,97.35,97.39,97.29,97.34,48526.0,91.9401,91.9779,91.8834,91.9306,48526.0
2015-12-02 10:35:00,97.34,97.36,97.3,97.36,24734.0,91.9306,91.9495,91.8929,91.9495,24734.0
2015-12-02 10:40:00,97.36,97.41,97.32,97.41,20542.0,91.9495,91.9968,91.9118,91.9968,20542.0
2015-12-02 10:45:00,97.39,97.48,97.33,97.42,28855.0,91.9779,92.0629,91.9212,92.0062,28855.0
2015-12-02 10:50:00,97.44,97.54,97.41,97.46,29594.0,92.0251,92.1195,91.9968,92.044,29594.0
2015-12-02 10:55:00,97.47,97.54,97.46,97.51,18772.0,92.0534,92.1195,92.044,92.0912,18772.0
2015-12-02 11:00:00,97.5,97.51,97.34,97.35,35976.0,92.0818,92.0912,91.9306,91.9401,35976.0
2015-12-02 11:05:00,97.35,97.41,97.33,97.41,22389.0,91.9401,91.9968,91.9212,91.9968,22389.0
2015-12-02 11:10:00,97.42,97.45,97.34,97.35,20795.0,92.0062,92.0345,91.9306,91.9401,20795.0
2015-12-02 11:15:00,97.35,97.37,97.29,97.34,32079.0,91.9401,91.959,91.8834,91.9306,32079.0
2015-12-02 11:20:00,97.35,97.53,97.34,97.5,19105.0,91.9401,92.1101,91.9306,92.0818,19105.0
2015-12-02 11:25:00,97.51,97.59,97.49,97.55,25383.0,92.0912,92.1668,92.0723,92.129,25383.0
2015-12-02 11:30:00,97.55,97.56,97.51,97.53,20757.0,92.129,92.1384,92.0912,92.1101,20757.0
2015-12-02 11:35:00,97.53,97.66,97.53,97.57,24416.0,92.1101,92.2329,92.1101,92.1479,24416.0
2015-12-02 11:40:00,97.58,97.61,97.53,97.53,18595.0,92.1573,92.1856,92.1101,92.1101,18595.0
2015-12-02 11:45:00,97.53,97.53,97.47,97.5,23078.0,92.1101,92.1101,92.0534,92.0818,23078.0
2015-12-02 11:50:00,97.49,97.59,97.42,97.57,27165.0,92.0723,92.1668,92.0062,92.1479,27165.0
2015-12-02 11:55:00,97.57,97.68,97.55,97.68,25687.0,92.1479,92.2518,92.129,92.2518,25687.0
2015-12-02 12:00:00,97.68,97.75,97.67,97.69,42349.0,92.2518,92.3179,92.2423,92.2612,42349.0
2015-12-02 12:05:00,97.69,97.73,97.68,97.72,21549.0,92.2612,92.299,92.2518,92.2895,21549.0
2015-12-02 12:10:00,97.72,97.72,97.61,97.62,29985.0,92.2895,92.2895,92.1856,92.1951,29985.0
2015-12-02 12:15:00,97.61,97.65,97.55,97.55,24935.0,92.1856,92.2234,92.129,92.129,24935.0
2015-12-02 12:20:00,97.53,97.54,97.44,97.47,30418.0,92.1101,92.1195,92.0251,92.0534,30418.0
2015-12-02 12:25:00,97.47,97.67,97.39,97.61,26657.0,92.0534,92.2423,91.9779,92.1856,26657.0
2015-12-02 12:30:00,97.6,97.63,97.57,97.6,15632.0,92.1762,92.2045,92.1479,92.1762,15632.0
2015-12-02 12:35:00,97.61,97.82,97.6,97.8,27244.0,92.1856,92.384,92.1762,92.3651,27244.0
2015-12-02 12:40:00,97.81,97.81,97.72,97.75,18177.0,92.3745,92.3745,92.2895,92.3179,18177.0
2015-12-02 12:45:00,97.76,97.76,97.66,97.7,14977.0,92.3273,92.3273,92.2329,92.2706,14977.0
2015-12-02 12:50:00,97.69,97.73,97.63,97.73,21418.0,92.2612,92.299,92.2045,92.299,21418.0
2015-12-02 12:55:00,97.73,97.77,97.67,97.67,30429.0,92.299,92.3368,92.2423,92.2423,30429.0
2015-12-02 13:00:00,97.66,97.7,97.63,97.64,20371.0,92.2329,92.2706,92.2045,92.214,20371.0
2015-12-02 13:05:00,97.64,97.73,97.63,97.73,24048.0,92.214,92.299,92.2045,92.299,24048.0
2015-12-02 13:10:00,97.72,97.74,97.69,97.7,28191.0,92.2895,92.3084,92.2612,92.2706,28191.0
2015-12-02 13:15:00,97.7,97.8,97.7,97.77,25873.0,92.2706,92.3651,92.2706,92.3368,25873.0
2015-12-02 13:20:00,97.77,97.88,97.76,97.79,62211.0,92.3368,92.4406,92.3273,92.3556,62211.0
2015-12-02 13:25:00,97.79,97.82,97.76,97.76,25926.0,92.3556,92.384,92.3273,92.3273,25926.0
2015-12-02 13:30:00,97.77,97.8,97.71,97.72,13993.0,92.3368,92.3651,92.2801,92.2895,13993.0
2015-12-02 13:35:00,97.72,97.75,97.65,97.66,40521.0,92.2895,92.3179,92.2234,92.2329,40521.0
2015-12-02 13:40:00,97.66,97.68,97.64,97.65,17313.0,92.2329,92.2518,92.214,92.2234,17313.0
2015-12-02 13:45:00,97.64,97.64,97.46,97.5,60248.0,92.214,92.214,92.044,92.0818,60248.0
2015-12-02 13:50:00,97.5,97.51,97.4,97.42,38668.0,92.0818,92.0912,91.9873,92.0062,38668.0
2015-12-02 13:55:00,97.44,97.5,97.4,97.44,39719.0,92.0251,92.0818,91.9873,92.0251,39719.0
2015-12-02 14:00:00,97.42,97.43,97.22,97.22,71010.0,92.0062,92.0156,91.8173,91.8173,71010.0
2015-12-02 14:05:00,97.23,97.26,97.16,97.22,40982.0,91.8268,91.8551,91.7607,91.8173,40982.0
2015-12-02 14:10:00,97.22,97.22,97.11,97.19,35944.0,91.8173,91.8173,91.7134,91.789,35944.0
2015-12-02 14:15:00,97.18,97.18,97.06,97.06,30513.0,91.7795,91.7795,91.6662,91.6662,30513.0
2015-12-02 14:20:00,97.07,97.21,97.05,97.15,22261.0,91.6757,91.8079,91.6568,91.7512,22261.0
2015-12-02 14:25:00,97.14,97.17,97.06,97.14,25265.0,91.7418,91.7701,91.6662,91.7418,25265.0
2015-12-02 14:30:00,97.12,97.14,97.02,97.14,32271.0,91.7229,91.7418,91.6284,91.7418,32271.0
2015-12-02 14:35:00,97.14,97.23,97.08,97.13,22931.0,91.7418,91.8268,91.6851,91.7323,22931.0
2015-12-02 14:40:00,97.13,97.15,97.06,97.1,31339.0,91.7323,91.7512,91.6662,91.704,31339.0
2015-12-02 14:45:00,97.1,97.1,96.91,96.96,99720.0,91.704,91.704,91.5245,91.5718,99720.0
2015-12-02 14:50:00,96.95,97.06,96.92,97.05,36466.0,91.5623,91.6662,91.534,91.6568,36466.0
2015-12-02 14:55:00,97.05,97.06,96.93,97.05,50237.0,91.6568,91.6662,91.5434,91.6568,50237.0
2015-12-02 15:00:00,97.03,97.05,96.93,97.02,39071.0,91.6379,91.6568,91.5434,91.6284,39071.0
2015-12-02 15:05:00,97.02,97.13,97.0,97.12,50006.0,91.6284,91.7323,91.6095,91.7229,50006.0
2015-12-02 15:10:00,97.12,97.23,97.09,97.18,49636.0,91.7229,91.8268,91.6945,91.7795,49636.0
2015-12-02 15:15:00,97.18,97.27,97.14,97.25,65789.0,91.7795,91.8645,91.7418,91.8456,65789.0
2015-12-02 15:20:00,97.25,97.26,97.18,97.23,31951.0,91.8456,91.8551,91.7795,91.8268,31951.0
2015-12-02 15:25:00,97.23,97.33,97.22,97.23,41041.0,91.8268,91.9212,91.8173,91.8268,41041.0
2015-12-02 15:30:00,97.23,97.27,97.1,97.18,48772.0,91.8268,91.8645,91.704,91.7795,48772.0
2015-12-02 15:35:00,97.18,97.19,97.09,97.14,58703.0,91.7795,91.789,91.6945,91.7418,58703.0
2015-12-02 15:40:00,97.14,97.27,97.14,97.17,55126.0,91.7418,91.8645,91.7418,91.7701,55126.0
2015-12-02 15:45:00,97.17,97.21,96.99,96.99,125528.0,91.7701,91.8079,91.6001,91.6001,125528.0
2015-12-02 15:50:00,96.98,97.09,96.97,97.09,82439.0,91.5907,91.6945,91.5812,91.6945,82439.0
2015-12-02 15:55:00,97.09,97.15,96.97,97.1,174394.0,91.6945,91.7512,91.5812,91.704,174394.0
2015-12-03 09:30:00,97.33,97.89,97.19,97.81,122660.0,91.9212,92.4501,91.789,92.3745,122660.0
2015-12-03 09:35:00,97.81,97.95,97.66,97.7,134208.0,92.3745,92.5067,92.2329,92.2706,134208.0
2015-12-03 09:40:00,97.69,97.75,97.28,97.58,51188.0,92.2612,92.3179,91.874,92.1573,51188.0
2015-12-03 09:45:00,97.59,97.59,97.24,97.33,46163.0,92.1668,92.1668,91.8362,91.9212,46163.0
2015-12-03 09:50:00,97.31,97.57,97.31,97.56,40397.0,91.9023,92.1479,91.9023,92.1384,40397.0
2015-12-03 09:55:00,97.53,97.58,97.34,97.34,29883.0,92.1101,92.1573,91.9306,91.9306,29883.0
2015-12-03 10:00:00,97.35,97.36,97.04,97.09,35684.0,91.9401,91.9495,91.6473,91.6945,35684.0
2015-12-03 10:05:00,97.08,97.16,97.02,97.03,27950.0,91.6851,91.7607,91.6284,91.6379,27950.0
2015-12-03 10:10:00,97.03,97.25,97.03,97.23,35952.0,91.6379,91.8456,91.6379,91.8268,35952.0
2015-12-03 10:15:00,97.23,97.32,97.2,97.23,39902.0,91.8268,91.9118,91.7984,91.8268,39902.0
2015-12-03 10:20:00,97.21,97.28,97.14,97.27,31705.0,91.8079,91.874,91.7418,91.8645,31705.0
2015-12-03 10:25:00,97.28,97.35,97.22,97.26,24902.0,91.874,91.9401,91.8173,91.8551,24902.0
2015-12-03 10:30:00,97.25,97.3,97.16,97.29,20152.0,91.8456,91.8929,91.7607,91.8834,20152.0
2015-12-03 10:35:00,97.3,97.3,97.11,97.11,23402.0,91.8929,91.8929,91.7134,91.7134,23402.0
2015-12-03 10:40:00,97.1,97.34,97.1,97.29,22974.0,91.704,91.9306,91.704,91.8834,22974.0
2015-12-03 10:45:00,97.28,97.42,97.23,97.39,17022.0,91.874,92.0062,91.8268,91.9779,17022.0
2015-12-03 10:50:00,97.4,97.46,97.38,97.4,20454.0,91.9873,92.044,91.9684,91.9873,20454.0
2015-12-03 10:55:00,97.41,97.5,97.35,97.46,27293.0,91.9968,92.0818,91.9401,92.044,27293.0
2015-12-03 11:00:00,97.47,97.57,97.42,97.55,23705.0,92.0534,92.1479,92.0062,92.129,23705.0
2015-12-03 11:05:00,97.55,97.75,97.49,97.71,19601.0,92.129,92.3179,92.0723,92.2801,19601.0
2015-12-03 11:10:00,97.73,97.84,97.73,97.82,40919.0,92.299,92.4029,92.299,92.384,40919.0
2015-12-03 11:15:00,97.82,97.85,97.73,97.74,27457.0,92.384,92.4123,92.299,92.3084,27457.0
2015-12-03 11:20:00,97.74,97.79,97.56,97.59,26212.0,92.3084,92.3556,92.1384,92.1668,26212.0
2015-12-03 11:25:00,97.59,97.63,97.53,97.62,16597.0,92.1668,92.2045,92.1101,92.1951,16597.0
2015-12-03 11:30:00,97.59,97.59,97.26,97.28,13522.0,92.1668,92.1668,91.8551,91.874,13522.0
2015-12-03 11:35:00,97.29,97.3,97.17,97.25,23287.0,91.8834,91.8929,91.7701,91.8456,23287.0
2015-12-03 11:40:00,97.26,97.3,97.17,97.17,16493.0,91.8551,91.8929,91.7701,91.7701,16493.0
2015-12-03 11:45:00,97.15,97.19,97.07,97.15,16142.0,91.7512,91.789,91.6757,91.7512,16142.0
2015-12-03 11:50:00,97.16,97.25,97.16,97.18,19842.0,91.7607,91.8456,91.7607,91.7795,19842.0
2015-12-03 11:55:00,97.18,97.33,97.18,97.33,17124.0,91.7795,91.9212,91.7795,91.9212,17124.0
2015-12-03 12:00:00,97.33,97.41,97.29,97.35,40531.0,91.9212,91.9968,91.8834,91.9401,40531.0
2015-12-03 12:05:00,97.33,97.36,97.2,97.2,22700.0,91.9212,91.9495,91.7984,91.7984,22700.0
2015-12-03 12:10:00,97.21,97.23,97.08,97.13,26974.0,91.8079,91.8268,91.6851,91.7323,26974.0
2015-12-03 12:15:00,97.13,97.16,97.03,97.06,16275.0,91.7323,91.7607,91.6379,91.6662,16275.0
2015-12-03 12:20:00,97.05,97.05,96.86,96.88,24258.0,91.6568,91.6568,91.4773,91.4962,24258.0
2015-12-03 12:25:00,96.87,96.87,96.68,96.81,43504.0,91.4868,91.4868,91.3073,91.4301,43504.0
2015-12-03 12:30:00,96.8,96.8,96.69,96.74,11251.0,91.4207,91.4207,91.3168,91.364,11251.0
2015-12-03 12:35:00,96.74,96.88,96.74,96.85,16540.0,91.364,91.4962,91.364,91.4679,16540.0
2015-12-03 12:40:00,96.86,96.9,96.81,96.87,16636.0,91.4773,91.5151,91.4301,91.4868,16636.0
2015-12-03 12:45:00,96.87,96.96,96.81,96.83,19696.0,91.4868,91.5718,91.4301,91.449,19696.0
2015-12-03 12:50:00,96.84,96.87,96.76,96.85,11074.0,91.4584,91.4868,91.3829,91.4679,11074.0
2015-12-03 12:55:00,96.84,96.84,96.69,96.69,26138.0,91.4584,91.4584,91.3168,91.3168,26138.0
2015-12-03 13:00:00,96.69,96.72,96.57,96.65,18667.0,91.3168,91.3451,91.2034,91.279,18667.0
2015-12-03 13:05:00,96.65,96.7,96.59,96.64,20890.0,91.279,91.3262,91.2223,91.2695,20890.0
2015-12-03 13:10:00,96.63,96.65,96.58,96.59,21572.0,91.2601,91.279,91.2129,91.2223,21572.0
2015-12-03 13:15:00,96.59,96.7,96.59,96.66,20910.0,91.2223,91.3262,91.2223,91.2884,20910.0
2015-12-03 13:20:00,96.67,96.86,96.62,96.83,20192.0,91.2979,91.4773,91.2507,91.449,20192.0
2015-12-03 13:25:00,96.84,96.87,96.76,96.78,10905.0,91.4584,91.4868,91.3829,91.4018,10905.0
2015-12-03 13:30:00,96.79,96.81,96.7,96.72,10032.0,91.4112,91.4301,91.3262,91.3451,10032.0
2015-12-03 13:35:00,96.72,96.72,96.56,96.6,13044.0,91.3451,91.3451,91.194,91.2318,13044.0
2015-12-03 13:40:00,96.6,96.67,96.56,96.65,16161.0,91.2318,91.2979,91.194,91.279,16161.0
2015-12-03 13:45:00,96.63,96.63,96.42,96.43,27996.0,91.2601,91.2601,91.0618,91.0712,27996.0
2015-12-03 13:50:00,96.43,96.43,96.31,96.35,16765.0,91.0712,91.0712,90.9579,90.9957,16765.0
2015-12-03 13:55:00,96.36,96.38,96.26,96.28,26599.0,91.0051,91.024,90.9107,90.9296,26599.0
2015-12-03 14:00:00,96.28,96.34,96.2,96.21,32009.0,90.9296,90.9862,90.854,90.8634,32009.0
2015-12-03 14:05:00,96.21,96.25,96.11,96.24,25316.0,90.8634,90.9012,90.769,90.8918,25316.0
2015-12-03 14:10:00,96.24,96.31,96.23,96.23,16177.0,90.8918,90.9579,90.8823,90.8823,16177.0
2015-12-03 14:15:00,96.23,96.31,96.22,96.24,25160.0,90.8823,90.9579,90.8729,90.8918,25160.0
2015-12-03 14:20:00,96.25,96.28,96.08,96.11,24325.0,90.9012,90.9296,90.7407,90.769,24325.0
2015-12-03 14:25:00,96.11,96.22,96.06,96.1,26452.0,90.769,90.8729,90.7218,90.7596,26452.0
2015-12-03 14:30:00,96.11,96.13,95.95,96.04,63619.0,90.769,90.7879,90.6179,90.7029,63619.0
2015-12-03 14:35:00,96.0,96.13,95.97,96.02,25660.0,90.6651,90.7879,90.6368,90.684,25660.0
2015-12-03 14:40:00,96.0,96.02,95.77,95.86,34332.0,90.6651,90.684,90.4479,90.5329,34332.0
2015-12-03 14:45:00,95.87,95.92,95.78,95.91,22771.0,90.5423,90.5896,90.4573,90.5801,22771.0
2015-12-03 14:50:00,95.91,96.06,95.91,95.99,23563.0,90.5801,90.7218,90.5801,90.6557,23563.0
2015-12-03 14:55:00,96.01,96.12,95.94,96.09,52280.0,90.6746,90.7784,90.6084,90.7501,52280.0
2015-12-03 15:00:00,96.07,96.13,96.02,96.08,36222.0,90.7312,90.7879,90.684,90.7407,36222.0
2015-12-03 15:05:00,96.07,96.09,95.95,95.98,38953.0,90.7312,90.7501,90.6179,90.6462,38953.0
2015-12-03 15:10:00,95.99,96.05,95.96,95.97,37283.0,90.6557,90.7123,90.6273,90.6368,37283.0
2015-12-03 15:15:00,95.97,95.99,95.88,95.9,31520.0,90.6368,90.6557,90.5518,90.5707,31520.0
2015-12-03 15:20:00,95.89,95.99,95.79,95.99,40006.0,90.5612,90.6557,90.4668,90.6557,40006.0
2015-12-03 15:25:00,95.98,95.99,95.84,95.85,32484.0,90.6462,90.6557,90.514,90.5235,32484.0
2015-12-03 15:30:00,95.85,95.86,95.7,95.81,45100.0,90.5235,90.5329,90.3818,90.4857,45100.0
2015-12-03 15:35:00,95.81,96.02,95.76,96.0,52569.0,90.4857,90.684,90.4385,90.6651,52569.0
2015-12-03 15:40:00,96.01,96.01,95.86,95.94,61736.0,90.6746,90.6746,90.5329,90.6084,61736.0
2015-12-03 15:45:00,95.94,96.04,95.85,96.02,87373.0,90.6084,90.7029,90.5235,90.684,87373.0
2015-12-03 15:50:00,96.01,96.12,95.94,96.05,142842.0,90.6746,90.7784,90.6084,90.7123,142842.0
2015-12-03 15:55:00,96.05,96.05,95.89,95.97,246426.0,90.7123,90.7123,90.5612,90.6368,246426.0
2015-12-04 09:30:00,96.43,96.49,96.26,96.43,62032.0,91.0712,91.1279,90.9107,91.0712,62032.0
2015-12-04 09:35:00,96.36,96.49,96.24,96.46,69401.0,91.0051,91.1279,90.8918,91.0996,69401.0
2015-12-04 09:40:00,96.5,97.07,96.5,97.03,69494.0,91.1373,91.6757,91.1373,91.6379,69494.0
2015-12-04 09:45:00,97.06,97.38,97.02,97.2,51453.0,91.6662,91.9684,91.6284,91.7984,51453.0
2015-12-04 09:50:00,97.21,97.4,97.14,97.37,62281.0,91.8079,91.9873,91.7418,91.959,62281.0
2015-12-04 09:55:00,97.4,97.4,97.29,97.32,33029.0,91.9873,91.9873,91.8834,91.9118,33029.0
2015-12-04 10:00:00,97.35,97.37,97.21,97.23,43013.0,91.9401,91.959,91.8079,91.8268,43013.0
2015-12-04 10:05:00,97.21,97.25,97.07,97.11,29618.0,91.8079,91.8456,91.6757,91.7134,29618.0
2015-12-04 10:10:00,97.12,97.38,97.12,97.34,43825.0,91.7229,91.9684,91.7229,91.9306,43825.0
2015-12-04 10:15:00,97.33,97.53,97.31,97.49,55984.0,91.9212,92.1101,91.9023,92.0723,55984.0
2015-12-04 10:20:00,97.48,97.56,97.41,97.48,43105.0,92.0629,92.1384,91.9968,92.0629,43105.0
2015-12-04 10:25:00,97.48,97.65,97.47,97.53,39425.0,92.0629,92.2234,92.0534,92.1101,39425.0
2015-12-04 10:30:00,97.53,97.62,97.44,97.62,35153.0,92.1101,92.1951,92.0251,92.1951,35153.0
2015-12-04 10:35:00,97.63,97.8,97.63,97.79,45215.0,92.2045,92.3651,92.2045,92.3556,45215.0
2015-12-04 10:40:00,97.77,97.77,97.54,97.59,31307.0,92.3368,92.3368,92.1195,92.1668,31307.0
2015-12-04 10:45:00,97.6,97.66,97.51,97.64,21894.0,92.1762,92.2329,92.0912,92.214,21894.0
2015-12-04 10:50:00,97.64,97.76,97.63,97.74,37875.0,92.214,92.3273,92.2045,92.3084,37875.0
2015-12-04 10:55:00,97.75,97.93,97.73,97.92,47212.0,92.3179,92.4879,92.299,92.4784,47212.0
2015-12-04 11:00:00,97.93,97.95,97.78,97.82,32707.0,92.4879,92.5067,92.3462,92.384,32707.0
2015-12-04 11:05:00,97.83,97.94,97.74,97.77,22741.0,92.3934,92.4973,92.3084,92.3368,22741.0
2015-12-04 11:10:00,97.79,97.93,97.72,97.85,23341.0,92.3556,92.4879,92.2895,92.4123,23341.0
2015-12-04 11:15:00,97.85,97.88,97.81,97.84,20889.0,92.4123,92.4406,92.3745,92.4029,20889.0
2015-12-04 11:20:00,97.85,97.92,97.8,97.9,27327.0,92.4123,92.4784,92.3651,92.4595,27327.0
2015-12-04 11:25:00,97.91,97.96,97.75,97.75,23388.0,92.469,92.5162,92.3179,92.3179,23388.0
2015-12-04 11:30:00,97.76,97.87,97.75,97.87,20871.0,92.3273,92.4312,92.3179,92.4312,20871.0
2015-12-04 11:35:00,97.88,97.89,97.79,97.82,28679.0,92.4406,92.4501,92.3556,92.384,28679.0
2015-12-04 11:40:00,97.82,97.82,97.66,97.7,29147.0,92.384,92.384,92.2329,92.2706,29147.0
2015-12-04 11:45:00,97.69,97.7,97.46,97.49,37680.0,92.2612,92.2706,92.044,92.0723,37680.0
2015-12-04 11:50:00,97.5,97.64,97.49,97.5,25768.0,92.0818,92.214,92.0723,92.0818,25768.0
2015-12-04 11:55:00,97.49,97.62,97.48,97.58,23078.0,92.0723,92.1951,92.0629,92.1573,23078.0
2015-12-04 12:00:00,97.59,97.59,97.49,97.49,19722.0,92.1668,92.1668,92.0723,92.0723,19722.0
2015-12-04 12:05:00,97.5,97.71,97.5,97.68,33965.0,92.0818,92.2801,92.0818,92.2518,33965.0
2015-12-04 12:10:00,97.67,97.88,97.67,97.85,26152.0,92.2423,92.4406,92.2423,92.4123,26152.0
2015-12-04 12:15:00,97.85,97.87,97.74,97.74,26427.0,92.4123,92.4312,92.3084,92.3084,26427.0
2015-12-04 12:20:00,97.74,97.88,97.74,97.85,22243.0,92.3084,92.4406,92.3084,92.4123,22243.0
2015-12-04 12:25:00,97.84,97.89,97.75,97.79,16773.0,92.4029,92.4501,92.3179,92.3556,16773.0
2015-12-04 12:30:00,97.79,98.14,97.78,98.12,52366.0,92.3556,92.6862,92.3462,92.6673,52366.0
2015-12-04 12:35:00,98.12,98.24,98.09,98.18,36578.0,92.6673,92.7806,92.639,92.724,36578.0
2015-12-04 12:40:00,98.19,98.26,98.16,98.18,25342.0,92.7334,92.7995,92.7051,92.724,25342.0
2015-12-04 12:45:00,98.19,98.32,98.19,98.3,28890.0,92.7334,92.8562,92.7334,92.8373,28890.0
2015-12-04 12:50:00,98.31,98.42,98.23,98.23,24486.0,92.8467,92.9506,92.7712,92.7712,24486.0
2015-12-04 12:55:00,98.25,98.38,98.24,98.38,25616.0,92.7901,92.9129,92.7806,92.9129,25616.0
2015-12-04 13:00:00,98.39,98.48,98.34,98.43,29031.0,92.9223,93.0073,92.8751,92.9601,29031.0
2015-12-04 13:05:00,98.45,98.57,98.43,98.53,47238.0,92.979,93.0923,92.9601,93.0545,47238.0
2015-12-04 13:10:00,98.53,98.63,98.47,98.58,38410.0,93.0545,93.149,92.9979,93.1017,38410.0
2015-12-04 13:15:00,98.58,98.58,98.44,98.44,30181.0,93.1017,93.1017,92.9695,92.9695,30181.0
2015-12-04 13:20:00,98.43,98.5,98.4,98.4,20658.0,92.9601,93.0262,92.9317,92.9317,20658.0
2015-12-04 13:25:00,98.39,98.44,98.35,98.44,27587.0,92.9223,92.9695,92.8845,92.9695,27587.0
2015-12-04 13:30:00,98.45,98.48,98.31,98.31,26458.0,92.979,93.0073,92.8467,92.8467,26458.0
2015-12-04 13:35:00,98.31,98.46,98.29,98.45,20787.0,92.8467,92.9884,92.8279,92.979,20787.0
2015-12-04 13:40:00,98.44,98.5,98.41,98.49,22256.0,92.9695,93.0262,92.9412,93.0167,22256.0
2015-12-04 13:45:00,98.48,98.49,98.33,98.39,22369.0,93.0073,93.0167,92.8656,92.9223,22369.0
2015-12-04 13:50:00,98.38,98.51,98.38,98.51,21355.0,92.9129,93.0356,92.9129,93.0356,21355.0
2015-12-04 13:55:00,98.51,98.53,98.45,98.46,24028.0,93.0356,93.0545,92.979,92.9884,24028.0
2015-12-04 14:00:00,98.46,98.47,98.4,98.43,23631.0,92.9884,92.9979,92.9317,92.9601,23631.0
2015-12-04 14:05:00,98.44,98.48,98.38,98.45,25366.0,92.9695,93.0073,92.9129,92.979,25366.0
2015-12-04 14:10:00,98.45,98.51,98.42,98.49,27651.0,92.979,93.0356,92.9506,93.0167,27651.0
2015-12-04 14:15:00,98.49,98.49,98.29,98.3,23667.0,93.0167,93.0167,92.8279,92.8373,23667.0
2015-12-04 14:20:00,98.27,98.39,98.26,98.38,17381.0,92.809,92.9223,92.7995,92.9129,17381.0
2015-12-04 14:25:00,98.37,98.5,98.33,98.48,24096.0,92.9034,93.0262,92.8656,93.0073,24096.0
2015-12-04 14:30:00,98.48,98.51,98.42,98.46,33436.0,93.0073,93.0356,92.9506,92.9884,33436.0
2015-12-04 14:35:00,98.46,98.56,98.46,98.47,30712.0,92.9884,93.0829,92.9884,92.9979,30712.0
2015-12-04 14:40:00,98.47,98.5,98.43,98.5,20516.0,92.9979,93.0262,92.9601,93.0262,20516.0
2015-12-04 14:45:00,98.51,98.63,98.5,98.6,32171.0,93.0356,93.149,93.0262,93.1206,32171.0
2015-12-04 14:50:00,98.59,98.66,98.58,98.66,20653.0,93.1112,93.1773,93.1017,93.1773,20653.0
2015-12-04 14:55:00,98.65,98.65,98.59,98.63,32530.0,93.1678,93.1678,93.1112,93.149,32530.0
2015-12-04 15:00:00,98.63,98.65,98.54,98.56,32350.0,93.149,93.1678,93.064,93.0829,32350.0
2015-12-04 15:05:00,98.57,98.65,98.56,98.64,41807.0,93.0923,93.1678,93.0829,93.1584,41807.0
2015-12-04 15:10:00,98.63,98.65,98.59,98.64,37061.0,93.149,93.1678,93.1112,93.1584,37061.0
2015-12-04 15:15:00,98.64,98.65,98.55,98.58,34493.0,93.1584,93.1678,93.0734,93.1017,34493.0
2015-12-04 15:20:00,98.59,98.6,98.46,98.46,48434.0,93.1112,93.1206,92.9884,92.9884,48434.0
2015-12-04 15:25:00,98.47,98.59,98.44,98.59,44028.0,92.9979,93.1112,92.9695,93.1112,44028.0
2015-12-04 15:30:00,98.59,98.59,98.43,98.49,44016.0,93.1112,93.1112,92.9601,93.0167,44016.0
2015-12-04 15:35:00,98.49,98.51,98.39,98.43,46035.0,93.0167,93.0356,92.9223,92.9601,46035.0
2015-12-04 15:40:00,98.43,98.64,98.4,98.62,74578.0,92.9601,93.1584,92.9317,93.1395,74578.0
2015-12-04 15:45:00,98.61,98.61,98.46,98.5,66366.0,93.1301,93.1301,92.9884,93.0262,66366.0
2015-12-04 15:50:00,98.5,98.61,98.47,98.53,93032.0,93.0262,93.1301,92.9979,93.0545,93032.0
2015-12-04 15:55:00,98.52,98.67,98.5,98.62,253078.0,93.0451,93.1867,93.0262,93.1395,253078.0
2015-12-07 09:30:00,98.3,98.61,98.2,98.4,92793.0,92.8373,93.1301,92.7429,92.9317,92793.0
2015-12-07 09:35:00,98.4,98.59,98.36,98.45,52487.0,92.9317,93.1112,92.894,92.979,52487.0
2015-12-07 09:40:00,98.46,98.69,98.45,98.48,82576.0,92.9884,93.2056,92.979,93.0073,82576.0
2015-12-07 09:45:00,98.48,98.49,98.21,98.21,24474.0,93.0073,93.0167,92.7523,92.7523,24474.0
2015-12-07 09:50:00,98.2,98.21,98.04,98.08,31621.0,92.7429,92.7523,92.5917,92.6295,31621.0
2015-12-07 09:55:00,98.09,98.22,98.06,98.13,29478.0,92.639,92.7617,92.6106,92.6767,29478.0
2015-12-07 10:00:00,98.1,98.13,97.91,98.04,57433.0,92.6484,92.6767,92.469,92.5917,57433.0
2015-12-07 10:05:00,98.02,98.13,97.95,98.13,36923.0,92.5729,92.6767,92.5067,92.6767,36923.0
2015-12-07 10:10:00,98.11,98.14,97.99,98.02,39973.0,92.6579,92.6862,92.5445,92.5729,39973.0
2015-12-07 10:15:00,98.02,98.15,98.01,98.12,27966.0,92.5729,92.6956,92.5634,92.6673,27966.0
2015-12-07 10:20:00,98.12,98.12,98.0,98.05,27824.0,92.6673,92.6673,92.554,92.6012,27824.0
2015-12-07 10:25:00,98.05,98.1,97.97,98.07,30072.0,92.6012,92.6484,92.5256,92.6201,30072.0
2015-12-07 10:30:00,98.08,98.08,97.91,97.97,40476.0,92.6295,92.6295,92.469,92.5256,40476.0
2015-12-07 10:35:00,97.98,98.08,97.95,98.05,39117.0,92.5351,92.6295,92.5067,92.6012,39117.0
2015-12-07 10:40:00,98.05,98.08,97.94,97.97,32205.0,92.6012,92.6295,92.4973,92.5256,32205.0
2015-12-07 10:45:00,97.98,98.0,97.89,97.94,58917.0,92.5351,92.554,92.4501,92.4973,58917.0
2015-12-07 10:50:00,97.93,97.93,97.8,97.87,33652.0,92.4879,92.4879,92.3651,92.4312,33652.0
2015-12-07 10:55:00,97.84,97.92,97.77,97.92,44803.0,92.4029,92.4784,92.3368,92.4784,44803.0
2015-12-07 11:00:00,97.89,97.97,97.83,97.92,39916.0,92.4501,92.5256,92.3934,92.4784,39916.0
2015-12-07 11:05:00,97.92,98.08,97.9,98.06,31063.0,92.4784,92.6295,92.4595,92.6106,31063.0
2015-12-07 11:10:00,98.05,98.06,97.94,97.94,14711.0,92.6012,92.6106,92.4973,92.4973,14711.0
2015-12-07 11:15:00,97.91,98.03,97.83,98.03,34792.0,92.469,92.5823,92.3934,92.5823,34792.0
2015-12-07 11:20:00,98.02,98.07,97.96,97.97,36047.0,92.5729,92.6201,92.5162,92.5256,36047.0
2015-12-07 11:25:00,97.97,97.99,97.76,97.78,25976.0,92.5256,92.5445,92.3273,92.3462,25976.0
2015-12-07 11:30:00,97.75,97.83,97.74,97.8,27643.0,92.3179,92.3934,92.3084,92.3651,27643.0
2015-12-07 11:35:00,97.8,97.83,97.73,97.81,19373.0,92.3651,92.3934,92.299,92.3745,19373.0
2015-12-07 11:40:00,97.81,97.87,97.8,97.84,12361.0,92.3745,92.4312,92.3651,92.4029,12361.0
2015-12-07 11:45:00,97.85,97.85,97.69,97.79,15899.0,92.4123,92.4123,92.2612,92.3556,15899.0
2015-12-07 11:50:00,97.8,97.91,97.78,97.89,8535.0,92.3651,92.469,92.3462,92.4501,8535.0
2015-12-07 11:55:00,97.88,98.0,97.87,97.98,15963.0,92.4406,92.554,92.4312,92.5351,15963.0
2015-12-07 12:00:00,97.97,97.98,97.87,97.9,10968.0,92.5256,92.5351,92.4312,92.4595,10968.0
2015-12-07 12:05:00,97.92,97.92,97.75,97.75,15715.0,92.4784,92.4784,92.3179,92.3179,15715.0
2015-12-07 12:10:00,97.76,97.84,97.76,97.82,10175.0,92.3273,92.4029,92.3273,92.384,10175.0
2015-12-07 12:15:00,97.83,97.9,97.83,97.87,8808.0,92.3934,92.4595,92.3934,92.4312,8808.0
2015-12-07 12:20:00,97.9,97.9,97.75,97.75,11822.0,92.4595,92.4595,92.3179,92.3179,11822.0
2015-12-07 12:25:00,97.74,97.77,97.7,97.75,10550.0,92.3084,92.3368,92.2706,92.3179,10550.0
2015-12-07 12:30:00,97.74,97.75,97.61,97.62,12372.0,92.3084,92.3179,92.1856,92.1951,12372.0
2015-12-07 12:35:00,97.61,97.65,97.53,97.56,17004.0,92.1856,92.2234,92.1101,92.1384,17004.0
2015-12-07 12:40:00,97.56,97.56,97.5,97.52,16687.0,92.1384,92.1384,92.0818,92.1006,16687.0
2015-12-07 12:45:00,97.51,97.56,97.5,97.53,13886.0,92.0912,92.1384,92.0818,92.1101,13886.0
2015-12-07 12:50:00,97.52,97.56,97.51,97.53,18707.0,92.1006,92.1384,92.0912,92.1101,18707.0
2015-12-07 12:55:00,97.53,97.58,97.5,97.52,18395.0,92.1101,92.1573,92.0818,92.1006,18395.0
2015-12-07 13:00:00,97.51,97.54,97.49,97.52,29016.0,92.0912,92.1195,92.0723,92.1006,29016.0
2015-12-07 13:05:00,97.53,97.86,97.48,97.82,27126.0,92.1101,92.4218,92.0629,92.384,27126.0
2015-12-07 13:10:00,97.82,97.87,97.55,97.55,17345.0,92.384,92.4312,92.129,92.129,17345.0
2015-12-07 13:15:00,97.53,97.75,97.53,97.75,22495.0,92.1101,92.3179,92.1101,92.3179,22495.0
2015-12-07 13:20:00,97.72,97.73,97.66,97.72,12037.0,92.2895,92.299,92.2329,92.2895,12037.0
2015-12-07 13:25:00,97.69,97.85,97.67,97.81,19144.0,92.2612,92.4123,92.2423,92.3745,19144.0
2015-12-07 13:30:00,97.8,97.83,97.71,97.75,13899.0,92.3651,92.3934,92.2801,92.3179,13899.0
2015-12-07 13:35:00,97.74,97.88,97.73,97.86,27582.0,92.3084,92.4406,92.299,92.4218,27582.0
2015-12-07 13:40:00,97.86,97.86,97.71,97.78,24095.0,92.4218,92.4218,92.2801,92.3462,24095.0
2015-12-07 13:45:00,97.79,97.79,97.71,97.72,18549.0,92.3556,92.3556,92.2801,92.2895,18549.0
2015-12-07 13:50:00,97.7,97.75,97.66,97.66,15818.0,92.2706,92.3179,92.2329,92.2329,15818.0
2015-12-07 13:55:00,97.65,97.83,97.59,97.83,18587.0,92.2234,92.3934,92.1668,92.3934,18587.0
2015-12-07 14:00:00,97.85,97.93,97.75,97.92,23189.0,92.4123,92.4879,92.3179,92.4784,23189.0
2015-12-07 14:05:00,97.91,98.01,97.9,97.97,23178.0,92.469,92.5634,92.4595,92.5256,23178.0
2015-12-07 14:10:00,97.97,97.98,97.85,97.86,11210.0,92.5256,92.5351,92.4123,92.4218,11210.0
2015-12-07 14:15:00,97.86,97.87,97.78,97.79,17692.0,92.4218,92.4312,92.3462,92.3556,17692.0
2015-12-07 14:20:00,97.79,97.86,97.73,97.74,17759.0,92.3556,92.4218,92.299,92.3084,17759.0
2015-12-07 14:25:00,97.73,97.87,97.71,97.86,19497.0,92.299,92.4312,92.2801,92.4218,19497.0
2015-12-07 14:30:00,97.87,97.97,97.7,97.73,23210.0,92.4312,92.5256,92.2706,92.299,23210.0
2015-12-07 14:35:00,97.74,97.84,97.74,97.77,15533.0,92.3084,92.4029,92.3084,92.3368,15533.0
2015-12-07 14:40:00,97.76,97.81,97.66,97.68,20491.0,92.3273,92.3745,92.2329,92.2518,20491.0
2015-12-07 14:45:00,97.7,97.71,97.64,97.67,15790.0,92.2706,92.2801,92.214,92.2423,15790.0
2015-12-07 14:50:00,97.66,97.73,97.65,97.7,16132.0,92.2329,92.299,92.2234,92.2706,16132.0
2015-12-07 14:55:00,97.71,97.72,97.54,97.55,17665.0,92.2801,92.2895,92.1195,92.129,17665.0
2015-12-07 15:00:00,97.53,97.55,97.47,97.51,23627.0,92.1101,92.129,92.0534,92.0912,23627.0
2015-12-07 15:05:00,97.5,97.6,97.45,97.55,32023.0,92.0818,92.1762,92.0345,92.129,32023.0
2015-12-07 15:10:00,97.55,97.56,97.45,97.47,27227.0,92.129,92.1384,92.0345,92.0534,27227.0
2015-12-07 15:15:00,97.48,97.58,97.43,97.56,22711.0,92.0629,92.1573,92.0156,92.1384,22711.0
2015-12-07 15:20:00,97.57,97.69,97.52,97.67,24928.0,92.1479,92.2612,92.1006,92.2423,24928.0
2015-12-07 15:25:00,97.68,97.73,97.6,97.67,22251.0,92.2518,92.299,92.1762,92.2423,22251.0
2015-12-07 15:30:00,97.67,97.75,97.62,97.63,25492.0,92.2423,92.3179,92.1951,92.2045,25492.0
2015-12-07 15:35:00,97.63,97.67,97.6,97.67,33840.0,92.2045,92.2423,92.1762,92.2423,33840.0
2015-12-07 15:40:00,97.67,97.81,97.66,97.77,43457.0,92.2423,92.3745,92.2329,92.3368,43457.0
2015-12-07 15:45:00,97.77,97.93,97.72,97.9,54790.0,92.3368,92.4879,92.2895,92.4595,54790.0
2015-12-07 15:50:00,97.89,98.0,97.84,97.97,54624.0,92.4501,92.554,92.4029,92.5256,54624.0
2015-12-07 15:55:00,97.95,97.95,97.77,97.85,121576.0,92.5067,92.5067,92.3368,92.4123,121576.0
2015-12-08 09:30:00,97.18,97.29,96.85,96.87,84902.0,91.7795,91.8834,91.4679,91.4868,84902.0
2015-12-08 09:35:00,96.87,97.0,96.76,96.99,67356.0,91.4868,91.6095,91.3829,91.6001,67356.0
2015-12-08 09:40:00,96.99,97.21,96.83,97.21,46890.0,91.6001,91.8079,91.449,91.8079,46890.0
2015-12-08 09:45:00,97.2,97.37,97.13,97.29,25647.0,91.7984,91.959,91.7323,91.8834,25647.0
2015-12-08 09:50:00,97.29,97.29,96.85,97.05,29721.0,91.8834,91.8834,91.4679,91.6568,29721.0
2015-12-08 09:55:00,97.1,97.2,96.99,96.99,32880.0,91.704,91.7984,91.6001,91.6001,32880.0
2015-12-08 10:00:00,96.99,97.31,96.98,97.19,24813.0,91.6001,91.9023,91.5907,91.789,24813.0
2015-12-08 10:05:00,97.23,97.39,97.18,97.29,28773.0,91.8268,91.9779,91.7795,91.8834,28773.0
2015-12-08 10:10:00,97.3,97.44,97.26,97.34,38478.0,91.8929,92.0251,91.8551,91.9306,38478.0
2015-12-08 10:15:00,97.34,97.4,97.19,97.22,28997.0,91.9306,91.9873,91.789,91.8173,28997.0
2015-12-08 10:20:00,97.21,97.21,96.95,97.01,30466.0,91.8079,91.8079,91.5623,91.619,30466.0
2015-12-08 10:25:00,96.97,97.05,96.94,96.96,22306.0,91.5812,91.6568,91.5529,91.5718,22306.0
2015-12-08 10:30:00,96.95,97.26,96.87,97.23,30325.0,91.5623,91.8551,91.4868,91.8268,30325.0
2015-12-08 10:35:00,97.23,97.34,97.23,97.27,34199.0,91.8268,91.9306,91.8268,91.8645,34199.0
2015-12-08 10:40:00,97.28,97.57,97.28,97.56,39501.0,91.874,92.1479,91.874,92.1384,39501.0
2015-12-08 10:45:00,97.57,97.61,97.44,97.56,22989.0,92.1479,92.1856,92.0251,92.1384,22989.0
2015-12-08 10:50:00,97.58,97.72,97.56,97.57,35801.0,92.1573,92.2895,92.1384,92.1479,35801.0
2015-12-08 10:55:00,97.59,97.69,97.51,97.69,27377.0,92.1668,92.2612,92.0912,92.2612,27377.0
2015-12-08 11:00:00,97.7,97.98,97.63,97.98,42409.0,92.2706,92.5351,92.2045,92.5351,42409.0
2015-12-08 11:05:00,97.93,97.95,97.84,97.84,33031.0,92.4879,92.5067,92.4029,92.4029,33031.0
2015-12-08 11:10:00,97.85,97.85,97.73,97.77,21743.0,92.4123,92.4123,92.299,92.3368,21743.0
2015-12-08 11:15:00,97.8,97.86,97.73,97.85,24070.0,92.3651,92.4218,92.299,92.4123,24070.0
2015-12-08 11:20:00,97.86,97.92,97.64,97.7,26102.0,92.4218,92.4784,92.214,92.2706,26102.0
2015-12-08 11:25:00,97.68,97.76,97.65,97.65,17828.0,92.2518,92.3273,92.2234,92.2234,17828.0
2015-12-08 11:30:00,97.64,97.64,97.47,97.5,19596.0,92.214,92.214,92.0534,92.0818,19596.0
2015-12-08 11:35:00,97.48,97.6,97.47,97.48,24635.0,92.0629,92.1762,92.0534,92.0629,24635.0
2015-12-08 11:40:00,97.45,97.56,97.45,97.55,14139.0,92.0345,92.1384,92.0345,92.129,14139.0
2015-12-08 11:45:00,97.54,97.61,97.5,97.57,15031.0,92.1195,92.1856,92.0818,92.1479,15031.0
2015-12-08 11:50:00,97.54,97.55,97.39,97.44,34974.0,92.1195,92.129,91.9779,92.0251,34974.0
2015-12-08 11:55:00,97.45,97.55,97.42,97.54,27519.0,92.0345,92.129,92.0062,92.1195,27519.0
2015-12-08 12:00:00,97.53,97.55,97.42,97.42,14369.0,92.1101,92.129,92.0062,92.0062,14369.0
2015-12-08 12:05:00,97.41,97.54,97.37,97.53,10972.0,91.9968,92.1195,91.959,92.1101,10972.0
2015-12-08 12:10:00,97.53,97.59,97.49,97.49,15075.0,92.1101,92.1668,92.0723,92.0723,15075.0
2015-12-08 12:15:00,97.49,97.5,97.38,97.44,11462.0,92.0723,92.0818,91.9684,92.0251,11462.0
2015-12-08 12:20:00,97.45,97.52,97.42,97.52,12765.0,92.0345,92.1006,92.0062,92.1006,12765.0
2015-12-08 12:25:00,97.53,97.71,97.53,97.7,16794.0,92.1101,92.2801,92.1101,92.2706,16794.0
2015-12-08 12:30:00,97.7,97.7,97.53,97.56,16549.0,92.2706,92.2706,92.1101,92.1384,16549.0
2015-12-08 12:35:00,97.54,97.64,97.53,97.58,16381.0,92.1195,92.214,92.1101,92.1573,16381.0
2015-12-08 12:40:00,97.58,97.6,97.55,97.59,7331.0,92.1573,92.1762,92.129,92.1668,7331.0
2015-12-08 12:45:00,97.59,97.61,97.47,97.51,10785.0,92.1668,92.1856,92.0534,92.0912,10785.0
2015-12-08 12:50:00,97.5,97.65,97.5,97.63,25388.0,92.0818,92.2234,92.0818,92.2045,25388.0
2015-12-08 12:55:00,97.64,97.81,97.62,97.8,24254.0,92.214,92.3745,92.1951,92.3651,24254.0
2015-12-08 13:00:00,97.81,97.86,97.7,97.79,17380.0,92.3745,92.4218,92.2706,92.3556,17380.0
2015-12-08 13:05:00,97.79,97.83,97.74,97.78,15939.0,92.3556,92.3934,92.3084,92.3462,15939.0
2015-12-08 13:10:00,97.78,97.87,97.75,97.81,18321.0,92.3462,92.4312,92.3179,92.3745,18321.0
2015-12-08 13:15:00,97.82,97.86,97.75,97.75,32029.0,92.384,92.4218,92.3179,92.3179,32029.0
2015-12-08 13:20:00,97.75,97.83,97.61,97.64,36259.0,92.3179,92.3934,92.1856,92.214,36259.0
2015-12-08 13:25:00,97.62,97.76,97.61,97.73,48393.0,92.1951,92.3273,92.1856,92.299,48393.0
2015-12-08 13:30:00,97.74,97.86,97.74,97.84,22664.0,92.3084,92.4218,92.3084,92.4029,22664.0
2015-12-08 13:35:00,97.83,97.89,97.8,97.87,40531.0,92.3934,92.4501,92.3651,92.4312,40531.0
2015-12-08 13:40:00,97.84,97.88,97.81,97.88,27000.0,92.4029,92.4406,92.3745,92.4406,27000.0
2015-12-08 13:45:00,97.89,97.93,97.82,97.82,24747.0,92.4501,92.4879,92.384,92.384,24747.0
2015-12-08 13:50:00,97.81,98.08,97.78,98.08,30153.0,92.3745,92.6295,92.3462,92.6295,30153.0
2015-12-08 13:55:00,98.07,98.11,97.98,98.03,33154.0,92.6201,92.6579,92.5351,92.5823,33154.0
2015-12-08 14:00:00,98.02,98.26,98.01,98.24,37589.0,92.5729,92.7995,92.5634,92.7806,37589.0
2015-12-08 14:05:00,98.25,98.31,98.1,98.3,50021.0,92.7901,92.8467,92.6484,92.8373,50021.0
2015-12-08 14:10:00,98.28,98.36,98.27,98.3,29538.0,92.8184,92.894,92.809,92.8373,29538.0
2015-12-08 14:15:00,98.3,98.37,98.29,98.34,41843.0,92.8373,92.9034,92.8279,92.8751,41843.0
2015-12-08 14:20:00,98.33,98.35,98.23,98.24,39867.0,92.8656,92.8845,92.7712,92.7806,39867.0
2015-12-08 14:25:00,98.24,98.27,98.19,98.26,37963.0,92.7806,92.809,92.7334,92.7995,37963.0
2015-12-08 14:30:00,98.25,98.37,98.24,98.25,60281.0,92.7901,92.9034,92.7806,92.7901,60281.0
2015-12-08 14:35:00,98.24,98.33,98.24,98.3,32323.0,92.7806,92.8656,92.7806,92.8373,32323.0
2015-12-08 14:40:00,98.3,98.34,98.2,98.32,49733.0,92.8373,92.8751,92.7429,92.8562,49733.0
2015-12-08 14:45:00,98.31,98.49,98.31,98.38,43777.0,92.8467,93.0167,92.8467,92.9129,43777.0
2015-12-08 14:50:00,98.39,98.5,98.39,98.48,38720.0,92.9223,93.0262,92.9223,93.0073,38720.0
2015-12-08 14:55:00,98.48,98.5,98.37,98.43,76757.0,93.0073,93.0262,92.9034,92.9601,76757.0
2015-12-08 15:00:00,98.43,98.43,98.32,98.38,63221.0,92.9601,92.9601,92.8562,92.9129,63221.0
2015-12-08 15:05:00,98.37,98.57,98.34,98.55,59514.0,92.9034,93.0923,92.8751,93.0734,59514.0
2015-12-08 15:10:00,98.55,98.57,98.35,98.38,70353.0,93.0734,93.0923,92.8845,92.9129,70353.0
2015-12-08 15:15:00,98.36,98.39,98.27,98.28,48617.0,92.894,92.9223,92.809,92.8184,48617.0
2015-12-08 15:20:00,98.28,98.35,98.2,98.33,40933.0,92.8184,92.8845,92.7429,92.8656,40933.0
2015-12-08 15:25:00,98.33,98.34,98.17,98.18,40355.0,92.8656,92.8751,92.7145,92.724,40355.0
2015-12-08 15:30:00,98.18,98.4,98.1,98.36,60117.0,92.724,92.9317,92.6484,92.894,60117.0
2015-12-08 15:35:00,98.36,98.38,98.21,98.25,45287.0,92.894,92.9129,92.7523,92.7901,45287.0
2015-12-08 15:40:00,98.24,98.31,98.12,98.31,71309.0,92.7806,92.8467,92.6673,92.8467,71309.0
2015-12-08 15:45:00,98.31,98.41,98.28,98.41,76027.0,92.8467,92.9412,92.8184,92.9412,76027.0
2015-12-08 15:50:00,98.4,98.46,98.31,98.39,140738.0,92.9317,92.9884,92.8467,92.9223,140738.0
2015-12-08 15:55:00,98.39,98.39,98.15,98.21,213566.0,92.9223,92.9223,92.6956,92.7523,213566.0
2015-12-09 09:30:00,98.61,99.15,98.17,98.17,230751.0,93.1301,93.6401,92.7145,92.7145,230751.0
2015-12-09 09:35:00,98.16,98.67,98.15,98.5,81006.0,92.7051,93.1867,92.6956,93.0262,81006.0
2015-12-09 09:40:00,98.53,98.73,98.52,98.72,63715.0,93.0545,93.2434,93.0451,93.234,63715.0
2015-12-09 09:45:00,98.72,99.02,98.55,99.0,72194.0,93.234,93.5173,93.0734,93.4984,72194.0
2015-12-09 09:50:00,98.99,99.24,98.7,98.83,133528.0,93.489,93.7251,93.2151,93.3378,133528.0
2015-12-09 09:55:00,98.84,99.06,98.77,98.93,36477.0,93.3473,93.5551,93.2812,93.4323,36477.0
2015-12-09 10:00:00,98.9,99.17,98.88,99.16,72223.0,93.404,93.659,93.3851,93.6495,72223.0
2015-12-09 10:05:00,99.16,99.5,99.12,99.26,103280.0,93.6495,93.9706,93.6117,93.744,103280.0
2015-12-09 10:10:00,99.25,99.65,99.25,99.52,73961.0,93.7345,94.1123,93.7345,93.9895,73961.0
2015-12-09 10:15:00,99.54,99.66,99.36,99.58,71588.0,94.0084,94.1217,93.8384,94.0462,71588.0
2015-12-09 10:20:00,99.6,99.65,99.5,99.53,23936.0,94.0651,94.1123,93.9706,93.9989,23936.0
2015-12-09 10:25:00,99.53,99.64,99.44,99.47,47449.0,93.9989,94.1028,93.9139,93.9423,47449.0
2015-12-09 10:30:00,99.47,99.9,99.47,99.78,89136.0,93.9423,94.3484,93.9423,94.2351,89136.0
2015-12-09 10:35:00,99.8,99.85,99.61,99.74,42733.0,94.2539,94.3012,94.0745,94.1973,42733.0
2015-12-09 10:40:00,99.73,99.89,99.72,99.87,33296.0,94.1878,94.3389,94.1784,94.3201,33296.0
2015-12-09 10:45:00,99.88,99.93,99.76,99.77,50416.0,94.3295,94.3767,94.2162,94.2256,50416.0
2015-12-09 10:50:00,99.78,99.85,99.72,99.77,41715.0,94.2351,94.3012,94.1784,94.2256,41715.0
2015-12-09 10:55:00,99.77,99.8,99.68,99.76,44478.0,94.2256,94.2539,94.1406,94.2162,44478.0
2015-12-09 11:00:00,99.77,99.82,99.68,99.71,40840.0,94.2256,94.2728,94.1406,94.1689,40840.0
2015-12-09 11:05:00,99.72,99.73,99.43,99.45,70459.0,94.1784,94.1878,93.9045,93.9234,70459.0
2015-12-09 11:10:00,99.46,99.6,99.42,99.56,59007.0,93.9328,94.0651,93.8951,94.0273,59007.0
2015-12-09 11:15:00,99.57,99.57,99.24,99.28,50965.0,94.0367,94.0367,93.7251,93.7628,50965.0
2015-12-09 11:20:00,99.27,99.41,99.25,99.25,41990.0,93.7534,93.8856,93.7345,93.7345,41990.0
2015-12-09 11:25:00,99.26,99.26,99.14,99.24,33723.0,93.744,93.744,93.6306,93.7251,33723.0
2015-12-09 11:30:00,99.24,99.4,99.23,99.23,53717.0,93.7251,93.8762,93.7156,93.7156,53717.0
2015-12-09 11:35:00,99.25,99.26,99.14,99.22,39364.0,93.7345,93.744,93.6306,93.7062,39364.0
2015-12-09 11:40:00,99.23,99.28,99.04,99.05,42526.0,93.7156,93.7628,93.5362,93.5456,42526.0
2015-12-09 11:45:00,99.05,99.14,98.97,99.07,96244.0,93.5456,93.6306,93.4701,93.5645,96244.0
2015-12-09 11:50:00,99.07,99.22,99.05,99.22,48673.0,93.5645,93.7062,93.5456,93.7062,48673.0
2015-12-09 11:55:00,99.22,99.22,98.88,99.02,51029.0,93.7062,93.7062,93.3851,93.5173,51029.0
2015-12-09 12:00:00,99.01,99.17,99.0,99.06,29385.0,93.5078,93.659,93.4984,93.5551,29385.0
2015-12-09 12:05:00,99.05,99.15,99.03,99.12,34480.0,93.5456,93.6401,93.5267,93.6117,34480.0
2015-12-09 12:10:00,99.13,99.14,98.95,99.01,26929.0,93.6212,93.6306,93.4512,93.5078,26929.0
2015-12-09 12:15:00,99.0,99.1,98.82,98.88,32747.0,93.4984,93.5928,93.3284,93.3851,32747.0
2015-12-09 12:20:00,98.86,98.88,98.67,98.81,57497.0,93.3662,93.3851,93.1867,93.319,57497.0
2015-12-09 12:25:00,98.77,98.79,98.56,98.62,58642.0,93.2812,93.3001,93.0829,93.1395,58642.0
2015-12-09 12:30:00,98.62,98.62,98.45,98.46,42079.0,93.1395,93.1395,92.979,92.9884,42079.0
2015-12-09 12:35:00,98.45,98.47,98.27,98.29,49479.0,92.979,92.9979,92.809,92.8279,49479.0
2015-12-09 12:40:00,98.3,98.32,98.15,98.28,45929.0,92.8373,92.8562,92.6956,92.8184,45929.0
2015-12-09 12:45:00,98.25,98.42,98.21,98.4,30784.0,92.7901,92.9506,92.7523,92.9317,30784.0
2015-12-09 12:50:00,98.38,98.39,98.22,98.27,31810.0,92.9129,92.9223,92.7617,92.809,31810.0
2015-12-09 12:55:00,98.26,98.29,98.06,98.12,45541.0,92.7995,92.8279,92.6106,92.6673,45541.0
2015-12-09 13:00:00,98.09,98.33,98.04,98.19,28672.0,92.639,92.8656,92.5917,92.7334,28672.0
2015-12-09 13:05:00,98.19,98.2,97.75,98.12,43025.0,92.7334,92.7429,92.3179,92.6673,43025.0
2015-12-09 13:10:00,98.09,98.23,98.0,98.22,31252.0,92.639,92.7712,92.554,92.7617,31252.0
2015-12-09 13:15:00,98.22,98.31,98.02,98.11,33163.0,92.7617,92.8467,92.5729,92.6579,33163.0
2015-12-09 13:20:00,98.08,98.22,97.96,98.18,30421.0,92.6295,92.7617,92.5162,92.724,30421.0
2015-12-09 13:25:00,98.15,98.15,98.02,98.08,44818.0,92.6956,92.6956,92.5729,92.6295,44818.0
2015-12-09 13:30:00,98.11,98.12,97.87,98.05,29398.0,92.6579,92.6673,92.4312,92.6012,29398.0
2015-12-09 13:35:00,98.08,98.1,97.89,97.97,45143.0,92.6295,92.6484,92.4501,92.5256,45143.0
2015-12-09 13:40:00,97.97,98.08,97.87,97.87,31926.0,92.5256,92.6295,92.4312,92.4312,31926.0
2015-12-09 13:45:00,97.86,97.96,97.69,97.93,33512.0,92.4218,92.5162,92.2612,92.4879,33512.0
2015-12-09 13:50:00,97.96,98.17,97.96,98.13,38717.0,92.5162,92.7145,92.5162,92.6767,38717.0
2015-12-09 13:55:00,98.16,98.19,98.01,98.01,33829.0,92.7051,92.7334,92.5634,92.5634,33829.0
2015-12-09 14:00:00,98.03,98.06,97.91,97.96,26392.0,92.5823,92.6106,92.469,92.5162,26392.0
2015-12-09 14:05:00,97.95,98.03,97.88,97.88,25267.0,92.5067,92.5823,92.4406,92.4406,25267.0
2015-12-09 14:10:00,97.9,98.01,97.89,97.95,27368.0,92.4595,92.5634,92.4501,92.5067,27368.0
2015-12-09 14:15:00,97.95,97.98,97.77,97.81,36361.0,92.5067,92.5351,92.3368,92.3745,36361.0
2015-12-09 14:20:00,97.8,97.82,97.65,97.69,44532.0,92.3651,92.384,92.2234,92.2612,44532.0
2015-12-09 14:25:00,97.68,97.74,97.64,97.7,31790.0,92.2518,92.3084,92.214,92.2706,31790.0
2015-12-09 14:30:00,97.71,97.75,97.61,97.62,28183.0,92.2801,92.3179,92.1856,92.1951,28183.0
2015-12-09 14:35:00,97.59,97.73,97.54,97.71,33307.0,92.1668,92.299,92.1195,92.2801,33307.0
2015-12-09 14:40:00,97.71,97.77,97.63,97.74,32583.0,92.2801,92.3368,92.2045,92.3084,32583.0
2015-12-09 14:45:00,97.73,97.73,97.51,97.58,27672.0,92.299,92.299,92.0912,92.1573,27672.0
2015-12-09 14:50:00,97.58,97.63,97.49,97.63,30763.0,92.1573,92.2045,92.0723,92.2045,30763.0
2015-12-09 14:55:00,97.63,97.66,97.52,97.58,39727.0,92.2045,92.2329,92.1006,92.1573,39727.0
2015-12-09 15:00:00,97.56,97.82,97.52,97.82,41019.0,92.1384,92.384,92.1006,92.384,41019.0
2015-12-09 15:05:00,97.81,97.81,97.64,97.73,32301.0,92.3745,92.3745,92.214,92.299,32301.0
2015-12-09 15:10:00,97.74,97.75,97.57,97.64,49380.0,92.3084,92.3179,92.1479,92.214,49380.0
2015-12-09 15:15:00,97.65,97.68,97.53,97.61,43379.0,92.2234,92.2518,92.1101,92.1856,43379.0
2015-12-09 15:20:00,97.63,97.9,97.56,97.88,66830.0,92.2045,92.4595,92.1384,92.4406,66830.0
2015-12-09 15:25:00,97.85,97.92,97.77,97.83,49892.0,92.4123,92.4784,92.3368,92.3934,49892.0
2015-12-09 15:30:00,97.84,98.01,97.84,97.93,62117.0,92.4029,92.5634,92.4029,92.4879,62117.0
2015-12-09 15:35:00,97.94,98.1,97.93,97.97,77422.0,92.4973,92.6484,92.4879,92.5256,77422.0
2015-12-09 15:40:00,97.96,98.0,97.84,97.89,73155.0,92.5162,92.554,92.4029,92.4501,73155.0
2015-12-09 15:45:00,97.89,97.93,97.71,97.72,97699.0,92.4501,92.4879,92.2801,92.2895,97699.0
2015-12-09 15:50:00,97.71,97.85,97.68,97.78,117342.0,92.2801,92.4123,92.2518,92.3462,117342.0
2015-12-09 15:55:00,97.79,97.85,97.67,97.77,152414.0,92.3556,92.4123,92.2423,92.3368,152414.0
2015-12-10 09:30:00,98.12,98.12,97.45,97.56,59855.0,92.6673,92.6673,92.0345,92.1384,59855.0
2015-12-10 09:35:00,97.51,97.78,97.51,97.67,39076.0,92.0912,92.3462,92.0912,92.2423,39076.0
2015-12-10 09:40:00,97.7,97.91,97.68,97.82,39734.0,92.2706,92.469,92.2518,92.384,39734.0
2015-12-10 09:45:00,97.83,97.91,97.68,97.68,27906.0,92.3934,92.469,92.2518,92.2518,27906.0
2015-12-10 09:50:00,97.69,97.83,97.55,97.66,32123.0,92.2612,92.3934,92.129,92.2329,32123.0
2015-12-10 09:55:00,97.66,97.72,97.54,97.58,16933.0,92.2329,92.2895,92.1195,92.1573,16933.0
2015-12-10 10:00:00,97.57,97.68,97.56,97.66,37991.0,92.1479,92.2518,92.1384,92.2329,37991.0
2015-12-10 10:05:00,97.67,97.77,97.55,97.55,29996.0,92.2423,92.3368,92.129,92.129,29996.0
2015-12-10 10:10:00,97.56,97.71,97.46,97.68,27441.0,92.1384,92.2801,92.044,92.2518,27441.0
2015-12-10 10:15:00,97.68,98.02,97.64,97.99,48754.0,92.2518,92.5729,92.214,92.5445,48754.0
2015-12-10 10:20:00,97.99,98.2,97.97,98.16,46280.0,92.5445,92.7429,92.5256,92.7051,46280.0
2015-12-10 10:25:00,98.2,98.31,98.11,98.13,32406.0,92.7429,92.8467,92.6579,92.6767,32406.0
2015-12-10 10:30:00,98.13,98.17,98.05,98.11,29257.0,92.6767,92.7145,92.6012,92.6579,29257.0
2015-12-10 10:35:00,98.11,98.43,98.11,98.42,32755.0,92.6579,92.9601,92.6579,92.9506,32755.0
2015-12-10 10:40:00,98.42,98.61,98.38,98.59,38111.0,92.9506,93.1301,92.9129,93.1112,38111.0
2015-12-10 10:45:00,98.59,98.59,98.47,98.47,23651.0,93.1112,93.1112,92.9979,92.9979,23651.0
2015-12-10 10:50:00,98.47,98.55,98.4,98.42,39735.0,92.9979,93.0734,92.9317,92.9506,39735.0
2015-12-10 10:55:00,98.42,98.44,98.32,98.33,19910.0,92.9506,92.9695,92.8562,92.8656,19910.0
2015-12-10 11:00:00,98.31,98.37,98.29,98.34,16066.0,92.8467,92.9034,92.8279,92.8751,16066.0
2015-12-10 11:05:00,98.36,98.37,98.25,98.27,15229.0,92.894,92.9034,92.7901,92.809,15229.0
2015-12-10 11:10:00,98.27,98.34,98.23,98.29,23487.0,92.809,92.8751,92.7712,92.8279,23487.0
2015-12-10 11:15:00,98.31,98.37,98.3,98.36,29393.0,92.8467,92.9034,92.8373,92.894,29393.0
2015-12-10 11:20:00,98.35,98.49,98.35,98.39,21677.0,92.8845,93.0167,92.8845,92.9223,21677.0
2015-12-10 11:25:00,98.39,98.5,98.35,98.35,32318.0,92.9223,93.0262,92.8845,92.8845,32318.0
2015-12-10 11:30:00,98.35,98.35,98.26,98.31,40510.0,92.8845,92.8845,92.7995,92.8467,40510.0
2015-12-10 11:35:00,98.32,98.34,98.22,98.26,28987.0,92.8562,92.8751,92.7617,92.7995,28987.0
2015-12-10 11:40:00,98.25,98.28,98.05,98.05,13349.0,92.7901,92.8184,92.6012,92.6012,13349.0
2015-12-10 11:45:00,98.04,98.22,98.03,98.16,29334.0,92.5917,92.7617,92.5823,92.7051,29334.0
2015-12-10 11:50:00,98.13,98.17,98.03,98.08,14947.0,92.6767,92.7145,92.5823,92.6295,14947.0
2015-12-10 11:55:00,98.07,98.16,98.01,98.11,26870.0,92.6201,92.7051,92.5634,92.6579,26870.0
2015-12-10 12:00:00,98.13,98.17,98.04,98.15,37171.0,92.6767,92.7145,92.5917,92.6956,37171.0
2015-12-10 12:05:00,98.15,98.2,97.96,97.96,18510.0,92.6956,92.7429,92.5162,92.5162,18510.0
2015-12-10 12:10:00,97.96,97.96,97.86,97.87,27667.0,92.5162,92.5162,92.4218,92.4312,27667.0
2015-12-10 12:15:00,97.87,97.95,97.87,97.9,26929.0,92.4312,92.5067,92.4312,92.4595,26929.0
2015-12-10 12:20:00,97.91,97.91,97.8,97.87,22312.0,92.469,92.469,92.3651,92.4312,22312.0
2015-12-10 12:25:00,97.87,97.99,97.87,97.99,13624.0,92.4312,92.5445,92.4312,92.5445,13624.0
2015-12-10 12:30:00,98.0,98.0,97.81,97.84,18326.0,92.554,92.554,92.3745,92.4029,18326.0
2015-12-10 12:35:00,97.85,97.94,97.83,97.85,16931.0,92.4123,92.4973,92.3934,92.4123,16931.0
2015-12-10 12:40:00,97.86,97.96,97.81,97.96,27377.0,92.4218,92.5162,92.3745,92.5162,27377.0
2015-12-10 12:45:00,97.96,98.03,97.92,98.01,20329.0,92.5162,92.5823,92.4784,92.5634,20329.0
2015-12-10 12:50:00,98.01,98.12,98.0,98.08,23029.0,92.5634,92.6673,92.554,92.6295,23029.0
2015-12-10 12:55:00,98.09,98.26,98.08,98.19,26777.0,92.639,92.7995,92.6295,92.7334,26777.0
2015-12-10 13:00:00,98.21,98.22,98.13,98.15,22979.0,92.7523,92.7617,92.6767,92.6956,22979.0
2015-12-10 13:05:00,98.15,98.15,98.03,98.09,17714.0,92.6956,92.6956,92.5823,92.639,17714.0
2015-12-10 13:10:00,98.11,98.11,98.02,98.1,26882.0,92.6579,92.6579,92.5729,92.6484,26882.0
2015-12-10 13:15:00,98.11,98.19,98.06,98.12,29913.0,92.6579,92.7334,92.6106,92.6673,29913.0
2015-12-10 13:20:00,98.1,98.24,98.09,98.12,13495.0,92.6484,92.7806,92.639,92.6673,13495.0
2015-12-10 13:25:00,98.12,98.17,98.07,98.09,13783.0,92.6673,92.7145,92.6201,92.639,13783.0
2015-12-10 13:30:00,98.08,98.24,98.08,98.15,13122.0,92.6295,92.7806,92.6295,92.6956,13122.0
2015-12-10 13:35:00,98.16,98.26,98.13,98.26,20150.0,92.7051,92.7995,92.6767,92.7995,20150.0
2015-12-10 13:40:00,98.23,98.23,98.14,98.22,16968.0,92.7712,92.7712,92.6862,92.7617,16968.0
2015-12-10 13:45:00,98.22,98.26,98.18,98.23,24173.0,92.7617,92.7995,92.724,92.7712,24173.0
2015-12-10 13:50:00,98.22,98.25,98.16,98.19,15949.0,92.7617,92.7901,92.7051,92.7334,15949.0
2015-12-10 13:55:00,98.21,98.24,98.08,98.08,13368.0,92.7523,92.7806,92.6295,92.6295,13368.0
2015-12-10 14:00:00,98.09,98.2,98.05,98.19,14780.0,92.639,92.7429,92.6012,92.7334,14780.0
2015-12-10 14:05:00,98.19,98.22,98.15,98.19,16935.0,92.7334,92.7617,92.6956,92.7334,16935.0
2015-12-10 14:10:00,98.2,98.21,98.09,98.1,14401.0,92.7429,92.7523,92.639,92.6484,14401.0
2015-12-10 14:15:00,98.1,98.28,98.08,98.27,19265.0,92.6484,92.8184,92.6295,92.809,19265.0
2015-12-10 14:20:00,98.26,98.33,98.24,98.33,13150.0,92.7995,92.8656,92.7806,92.8656,13150.0
2015-12-10 14:25:00,98.33,98.57,98.33,98.56,41663.0,92.8656,93.0923,92.8656,93.0829,41663.0
2015-12-10 14:30:00,98.57,98.57,98.44,98.48,39756.0,93.0923,93.0923,92.9695,93.0073,39756.0
2015-12-10 14:35:00,98.49,98.51,98.41,98.45,19434.0,93.0167,93.0356,92.9412,92.979,19434.0
2015-12-10 14:40:00,98.46,98.66,98.46,98.61,33494.0,92.9884,93.1773,92.9884,93.1301,33494.0
2015-12-10 14:45:00,98.58,98.61,98.48,98.48,12186.0,93.1017,93.1301,93.0073,93.0073,12186.0
2015-12-10 14:50:00,98.48,98.48,98.3,98.36,23648.0,93.0073,93.0073,92.8373,92.894,23648.0
2015-12-10 14:55:00,98.34,98.37,98.31,98.36,24664.0,92.8751,92.9034,92.8467,92.894,24664.0
2015-12-10 15:00:00,98.37,98.42,98.2,98.22,33624.0,92.9034,92.9506,92.7429,92.7617,33624.0
2015-12-10 15:05:00,98.21,98.22,98.07,98.08,19731.0,92.7523,92.7617,92.6201,92.6295,19731.0
2015-12-10 15:10:00,98.06,98.14,97.97,97.98,32001.0,92.6106,92.6862,92.5256,92.5351,32001.0
2015-12-10 15:15:00,97.99,98.11,97.81,97.87,39733.0,92.5445,92.6579,92.3745,92.4312,39733.0
2015-12-10 15:20:00,97.88,97.95,97.76,97.84,33274.0,92.4406,92.5067,92.3273,92.4029,33274.0
2015-12-10 15:25:00,97.84,97.93,97.77,97.92,39167.0,92.4029,92.4879,92.3368,92.4784,39167.0
2015-12-10 15:30:00,97.91,97.93,97.78,97.89,27156.0,92.469,92.4879,92.3462,92.4501,27156.0
2015-12-10 15:35:00,97.89,97.92,97.82,97.87,30905.0,92.4501,92.4784,92.384,92.4312,30905.0
2015-12-10 15:40:00,97.87,98.01,97.85,97.87,41862.0,92.4312,92.5634,92.4123,92.4312,41862.0
2015-12-10 15:45:00,97.86,97.93,97.7,97.75,56581.0,92.4218,92.4879,92.2706,92.3179,56581.0
2015-12-10 15:50:00,97.74,97.74,97.6,97.61,70651.0,92.3084,92.3084,92.1762,92.1856,70651.0
2015-12-10 15:55:00,97.6,97.79,97.53,97.61,232898.0,92.1762,92.3556,92.1101,92.1856,232898.0
2015-12-11 09:30:00,96.12,96.47,96.05,96.36,225908.0,90.7784,91.109,90.7123,91.0051,225908.0
2015-12-11 09:35:00,96.39,96.68,96.17,96.44,57600.0,91.0334,91.3073,90.8257,91.0807,57600.0
2015-12-11 09:40:00,96.42,96.56,96.4,96.47,44376.0,91.0618,91.194,91.0429,91.109,44376.0
2015-12-11 09:45:00,96.47,96.48,96.22,96.27,85445.0,91.109,91.1184,90.8729,90.9201,85445.0
2015-12-11 09:50:00,96.25,96.27,96.13,96.19,71298.0,90.9012,90.9201,90.7879,90.8446,71298.0
2015-12-11 09:55:00,96.19,96.29,96.17,96.18,33652.0,90.8446,90.939,90.8257,90.8351,33652.0
2015-12-11 10:00:00,96.17,96.33,96.11,96.26,45166.0,90.8257,90.9768,90.769,90.9107,45166.0
2015-12-11 10:05:00,96.29,96.5,96.17,96.2,41907.0,90.939,91.1373,90.8257,90.854,41907.0
2015-12-11 10:10:00,96.19,96.45,96.19,96.38,70087.0,90.8446,91.0901,90.8446,91.024,70087.0
2015-12-11 10:15:00,96.37,96.43,96.15,96.33,38690.0,91.0146,91.0712,90.8068,90.9768,38690.0
2015-12-11 10:20:00,96.32,96.35,96.16,96.33,24414.0,90.9673,90.9957,90.8162,90.9768,24414.0
2015-12-11 10:25:00,96.33,96.42,96.26,96.38,25882.0,90.9768,91.0618,90.9107,91.024,25882.0
2015-12-11 10:30:00,96.38,96.55,96.17,96.18,33033.0,91.024,91.1846,90.8257,90.8351,33033.0
2015-12-11 10:35:00,96.22,96.24,96.04,96.13,28574.0,90.8729,90.8918,90.7029,90.7879,28574.0
2015-12-11 10:40:00,96.15,96.2,96.06,96.11,40113.0,90.8068,90.854,90.7218,90.769,40113.0
2015-12-11 10:45:00,96.11,96.21,96.05,96.13,20772.0,90.769,90.8634,90.7123,90.7879,20772.0
2015-12-11 10:50:00,96.11,96.16,96.01,96.16,44828.0,90.769,90.8162,90.6746,90.8162,44828.0
2015-12-11 10:55:00,96.14,96.15,95.88,95.9,26855.0,90.7973,90.8068,90.5518,90.5707,26855.0
2015-12-11 11:00:00,95.89,96.05,95.83,95.88,28200.0,90.5612,90.7123,90.5046,90.5518,28200.0
2015-12-11 11:05:00,95.87,96.07,95.85,95.86,69277.0,90.5423,90.7312,90.5235,90.5329,69277.0
2015-12-11 11:10:00,95.84,95.9,95.66,95.78,51712.0,90.514,90.5707,90.344,90.4573,51712.0
2015-12-11 11:15:00,95.77,95.86,95.65,95.84,38716.0,90.4479,90.5329,90.3346,90.514,38716.0
2015-12-11 11:20:00,95.82,95.97,95.79,95.83,26105.0,90.4951,90.6368,90.4668,90.5046,26105.0
2015-12-11 11:25:00,95.84,95.85,95.57,95.63,17923.0,90.514,90.5235,90.259,90.3157,17923.0
2015-12-11 11:30:00,95.62,95.69,95.52,95.55,49358.0,90.3062,90.3723,90.2118,90.2401,49358.0
2015-12-11 11:35:00,95.52,95.69,95.41,95.62,56620.0,90.2118,90.3723,90.1079,90.3062,56620.0
2015-12-11 11:40:00,95.63,95.81,95.63,95.75,24219.0,90.3157,90.4857,90.3157,90.429,24219.0
2015-12-11 11:45:00,95.76,95.83,95.71,95.71,20259.0,90.4385,90.5046,90.3912,90.3912,20259.0
2015-12-11 11:50:00,95.7,95.73,95.61,95.7,24356.0,90.3818,90.4101,90.2968,90.3818,24356.0
2015-12-11 11:55:00,95.69,95.75,95.58,95.59,41311.0,90.3723,90.429,90.2685,90.2779,41311.0
2015-12-11 12:00:00,95.6,95.61,95.45,95.59,34699.0,90.2873,90.2968,90.1457,90.2779,34699.0
2015-12-11 12:05:00,95.61,95.61,95.4,95.42,30997.0,90.2968,90.2968,90.0985,90.1173,30997.0
2015-12-11 12:10:00,95.43,95.52,95.38,95.45,23212.0,90.1268,90.2118,90.0796,90.1457,23212.0
2015-12-11 12:15:00,95.43,95.45,95.21,95.3,45814.0,90.1268,90.1457,89.919,90.004,45814.0
2015-12-11 12:20:00,95.33,95.4,95.26,95.36,66854.0,90.0323,90.0985,89.9662,90.0607,66854.0
2015-12-11 12:25:00,95.34,95.39,95.14,95.33,40992.0,90.0418,90.089,89.8529,90.0323,40992.0
2015-12-11 12:30:00,95.33,95.41,95.27,95.41,17938.0,90.0323,90.1079,89.9757,90.1079,17938.0
2015-12-11 12:35:00,95.41,95.44,95.35,95.36,23811.0,90.1079,90.1362,90.0512,90.0607,23811.0
2015-12-11 12:40:00,95.34,95.38,95.25,95.38,26105.0,90.0418,90.0796,89.9568,90.0796,26105.0
2015-12-11 12:45:00,95.37,95.43,95.28,95.28,23279.0,90.0701,90.1268,89.9851,89.9851,23279.0
2015-12-11 12:50:00,95.28,95.31,95.17,95.28,20130.0,89.9851,90.0135,89.8812,89.9851,20130.0
2015-12-11 12:55:00,95.28,95.44,95.28,95.42,12542.0,89.9851,90.1362,89.9851,90.1173,12542.0
2015-12-11 13:00:00,95.46,95.6,95.39,95.51,25894.0,90.1551,90.2873,90.089,90.2023,25894.0
2015-12-11 13:05:00,95.52,95.53,95.43,95.46,51299.0,90.2118,90.2212,90.1268,90.1551,51299.0
2015-12-11 13:10:00,95.45,95.53,95.41,95.48,33623.0,90.1457,90.2212,90.1079,90.174,33623.0
2015-12-11 13:15:00,95.48,95.69,95.39,95.6,47935.0,90.174,90.3723,90.089,90.2873,47935.0
2015-12-11 13:20:00,95.6,95.63,95.41,95.44,33127.0,90.2873,90.3157,90.1079,90.1362,33127.0
2015-12-11 13:25:00,95.43,95.43,95.28,95.3,27859.0,90.1268,90.1268,89.9851,90.004,27859.0
2015-12-11 13:30:00,95.29,95.41,95.26,95.31,29363.0,89.9946,90.1079,89.9662,90.0135,29363.0
2015-12-11 13:35:00,95.34,95.41,95.33,95.41,20292.0,90.0418,90.1079,90.0323,90.1079,20292.0
2015-12-11 13:40:00,95.41,95.51,95.35,95.47,25716.0,90.1079,90.2023,90.0512,90.1646,25716.0
2015-12-11 13:45:00,95.49,95.58,95.41,95.46,35410.0,90.1835,90.2685,90.1079,90.1551,35410.0
2015-12-11 13:50:00,95.45,95.61,95.43,95.56,22348.0,90.1457,90.2968,90.1268,90.2496,22348.0
2015-12-11 13:55:00,95.57,95.61,95.43,95.43,27305.0,90.259,90.2968,90.1268,90.1268,27305.0
2015-12-11 14:00:00,95.43,95.58,95.43,95.46,29041.0,90.1268,90.2685,90.1268,90.1551,29041.0
2015-12-11 14:05:00,95.45,95.57,95.42,95.57,25205.0,90.1457,90.259,90.1173,90.259,25205.0
2015-12-11 14:10:00,95.57,95.65,95.54,95.6,24677.0,90.259,90.3346,90.2307,90.2873,24677.0
2015-12-11 14:15:00,95.6,95.79,95.58,95.74,40515.0,90.2873,90.4668,90.2685,90.4196,40515.0
2015-12-11 14:20:00,95.72,95.73,95.49,95.51,37030.0,90.4007,90.4101,90.1835,90.2023,37030.0
2015-12-11 14:25:00,95.5,95.5,95.37,95.43,27926.0,90.1929,90.1929,90.0701,90.1268,27926.0
2015-12-11 14:30:00,95.43,95.49,95.37,95.43,33481.0,90.1268,90.1835,90.0701,90.1268,33481.0
2015-12-11 14:35:00,95.43,95.55,95.43,95.5,30118.0,90.1268,90.2401,90.1268,90.1929,30118.0
2015-12-11 14:40:00,95.51,95.51,95.33,95.48,31128.0,90.2023,90.2023,90.0323,90.174,31128.0
2015-12-11 14:45:00,95.49,95.49,95.3,95.3,31325.0,90.1835,90.1835,90.004,90.004,31325.0
2015-12-11 14:50:00,95.3,95.36,95.22,95.31,44130.0,90.004,90.0607,89.9285,90.0135,44130.0
2015-12-11 14:55:00,95.3,95.3,95.23,95.24,27196.0,90.004,90.004,89.9379,89.9473,27196.0
2015-12-11 15:00:00,95.24,95.29,95.16,95.16,42754.0,89.9473,89.9946,89.8718,89.8718,42754.0
2015-12-11 15:05:00,95.16,95.18,94.84,94.88,106967.0,89.8718,89.8907,89.5696,89.6074,106967.0
2015-12-11 15:10:00,94.89,95.1,94.82,94.94,61156.0,89.6168,89.8151,89.5507,89.664,61156.0
2015-12-11 15:15:00,94.95,94.96,94.71,94.71,65217.0,89.6735,89.6829,89.4468,89.4468,65217.0
2015-12-11 15:20:00,94.7,94.78,94.53,94.54,121891.0,89.4374,89.5129,89.2768,89.2862,121891.0
2015-12-11 15:25:00,94.54,94.74,94.53,94.7,115128.0,89.2862,89.4751,89.2768,89.4374,115128.0
2015-12-11 15:30:00,94.68,94.75,94.62,94.71,125345.0,89.4185,89.4846,89.3618,89.4468,125345.0
2015-12-11 15:35:00,94.7,94.81,94.6,94.64,107226.0,89.4374,89.5412,89.3429,89.3807,107226.0
2015-12-11 15:40:00,94.66,94.74,94.5,94.55,83405.0,89.3996,89.4751,89.2485,89.2957,83405.0
2015-12-11 15:45:00,94.57,94.79,94.54,94.78,101450.0,89.3146,89.5224,89.2862,89.5129,101450.0
2015-12-11 15:50:00,94.79,94.8,94.64,94.69,100886.0,89.5224,89.5318,89.3807,89.4279,100886.0
2015-12-11 15:55:00,94.69,94.87,94.58,94.8,182241.0,89.4279,89.5979,89.324,89.5318,182241.0
2015-12-14 09:30:00,95.08,95.3,94.9,95.3,87654.0,89.7962,90.004,89.6262,90.004,87654.0
2015-12-14 09:35:00,95.25,95.38,95.03,95.13,46053.0,89.9568,90.0796,89.749,89.8435,46053.0
2015-12-14 09:40:00,95.09,95.1,94.87,94.87,27304.0,89.8057,89.8151,89.5979,89.5979,27304.0
2015-12-14 09:45:00,94.9,95.18,94.88,95.17,51310.0,89.6262,89.8907,89.6074,89.8812,51310.0
2015-12-14 09:50:00,95.16,95.44,95.11,95.32,62056.0,89.8718,90.1362,89.8246,90.0229,62056.0
2015-12-14 09:55:00,95.31,95.31,95.11,95.16,27994.0,90.0135,90.0135,89.8246,89.8718,27994.0
2015-12-14 10:00:00,95.15,95.46,95.14,95.42,44296.0,89.8624,90.1551,89.8529,90.1173,44296.0
2015-12-14 10:05:00,95.45,95.87,95.44,95.72,58014.0,90.1457,90.5423,90.1362,90.4007,58014.0
2015-12-14 10:10:00,95.73,95.76,94.77,95.19,80720.0,90.4101,90.4385,89.5035,89.9001,80720.0
2015-12-14 10:15:00,95.2,96.29,95.16,95.53,70744.0,89.9096,90.939,89.8718,90.2212,70744.0
2015-12-14 10:20:00,95.51,95.61,95.4,95.47,22258.0,90.2023,90.2968,90.0985,90.1646,22258.0
2015-12-14 10:25:00,95.5,95.51,95.04,95.14,53906.0,90.1929,90.2023,89.7585,89.8529,53906.0
2015-12-14 10:30:00,95.15,95.35,95.07,95.31,31140.0,89.8624,90.0512,89.7868,90.0135,31140.0
2015-12-14 10:35:00,95.3,95.54,95.24,95.5,29798.0,90.004,90.2307,89.9473,90.1929,29798.0
2015-12-14 10:40:00,95.52,95.64,95.41,95.58,36634.0,90.2118,90.3251,90.1079,90.2685,36634.0
2015-12-14 10:45:00,95.58,95.64,95.39,95.39,27506.0,90.2685,90.3251,90.089,90.089,27506.0
2015-12-14 10:50:00,95.39,95.47,95.2,95.28,37043.0,90.089,90.1646,89.9096,89.9851,37043.0
2015-12-14 10:55:00,95.26,95.35,95.15,95.23,52538.0,89.9662,90.0512,89.8624,89.9379,52538.0
2015-12-14 11:00:00,95.23,95.27,95.04,95.17,28980.0,89.9379,89.9757,89.7585,89.8812,28980.0
2015-12-14 11:05:00,95.15,95.25,94.95,94.98,27586.0,89.8624,89.9568,89.6735,89.7018,27586.0
2015-12-14 11:10:00,94.98,95.06,94.8,95.01,49701.0,89.7018,89.7774,89.5318,89.7301,49701.0
2015-12-14 11:15:00,94.98,95.05,94.78,94.91,31198.0,89.7018,89.7679,89.5129,89.6357,31198.0
2015-12-14 11:20:00,94.92,95.1,94.9,95.05,24117.0,89.6451,89.8151,89.6262,89.7679,24117.0
2015-12-14 11:25:00,95.03,95.05,94.85,94.93,38609.0,89.749,89.7679,89.579,89.6546,38609.0
2015-12-14 11:30:00,94.92,94.92,94.73,94.79,38453.0,89.6451,89.6451,89.4657,89.5224,38453.0
2015-12-14 11:35:00,94.81,94.87,94.7,94.86,39673.0,89.5412,89.5979,89.4374,89.5885,39673.0
2015-12-14 11:40:00,94.86,95.01,94.73,94.99,65583.0,89.5885,89.7301,89.4657,89.7112,65583.0
2015-12-14 11:45:00,95.0,95.04,94.73,94.84,61642.0,89.7207,89.7585,89.4657,89.5696,61642.0
2015-12-14 11:50:00,94.83,95.09,94.78,95.05,34634.0,89.5601,89.8057,89.5129,89.7679,34634.0
2015-12-14 11:55:00,95.07,95.29,95.04,95.24,34699.0,89.7868,89.9946,89.7585,89.9473,34699.0
2015-12-14 12:00:00,95.25,95.31,95.17,95.18,19157.0,89.9568,90.0135,89.8812,89.8907,19157.0
2015-12-14 12:05:00,95.17,95.5,95.14,95.48,44108.0,89.8812,90.1929,89.8529,90.174,44108.0
2015-12-14 12:10:00,95.49,95.58,95.41,95.42,33761.0,90.1835,90.2685,90.1079,90.1173,33761.0
2015-12-14 12:15:00,95.4,95.55,95.32,95.52,35132.0,90.0985,90.2401,90.0229,90.2118,35132.0
2015-12-14 12:20:00,95.54,95.55,95.36,95.53,29085.0,90.2307,90.2401,90.0607,90.2212,29085.0
2015-12-14 12:25:00,95.54,95.59,95.42,95.59,60207.0,90.2307,90.2779,90.1173,90.2779,60207.0
2015-12-14 12:30:00,95.6,95.68,95.51,95.58,28447.0,90.2873,90.3629,90.2023,90.2685,28447.0
2015-12-14 12:35:00,95.54,95.64,95.48,95.5,14958.0,90.2307,90.3251,90.174,90.1929,14958.0
2015-12-14 12:40:00,95.49,95.51,95.37,95.38,14507.0,90.1835,90.2023,90.0701,90.0796,14507.0
2015-12-14 12:45:00,95.39,95.54,95.26,95.26,16389.0,90.089,90.2307,89.9662,89.9662,16389.0
2015-12-14 12:50:00,95.28,95.63,95.28,95.63,13589.0,89.9851,90.3157,89.9851,90.3157,13589.0
2015-12-14 12:55:00,95.61,95.84,95.54,95.79,35588.0,90.2968,90.514,90.2307,90.4668,35588.0
2015-12-14 13:00:00,95.76,95.93,95.64,95.71,39918.0,90.4385,90.599,90.3251,90.3912,39918.0
2015-12-14 13:05:00,95.73,95.81,95.66,95.71,21057.0,90.4101,90.4857,90.344,90.3912,21057.0
2015-12-14 13:10:00,95.73,95.77,95.51,95.51,19280.0,90.4101,90.4479,90.2023,90.2023,19280.0
2015-12-14 13:15:00,95.54,95.57,95.45,95.5,9423.0,90.2307,90.259,90.1457,90.1929,9423.0
2015-12-14 13:20:00,95.49,95.6,95.49,95.56,24849.0,90.1835,90.2873,90.1835,90.2496,24849.0
2015-12-14 13:25:00,95.56,95.67,95.52,95.67,29283.0,90.2496,90.3535,90.2118,90.3535,29283.0
2015-12-14 13:30:00,95.66,95.73,95.58,95.6,35062.0,90.344,90.4101,90.2685,90.2873,35062.0
2015-12-14 13:35:00,95.58,95.68,95.47,95.49,24530.0,90.2685,90.3629,90.1646,90.1835,24530.0
2015-12-14 13:40:00,95.47,95.52,95.36,95.39,10423.0,90.1646,90.2118,90.0607,90.089,10423.0
2015-12-14 13:45:00,95.36,95.48,95.3,95.44,16113.0,90.0607,90.174,90.004,90.1362,16113.0
2015-12-14 13:50:00,95.43,95.5,95.38,95.47,11405.0,90.1268,90.1929,90.0796,90.1646,11405.0
2015-12-14 13:55:00,95.45,95.53,95.43,95.51,20554.0,90.1457,90.2212,90.1268,90.2023,20554.0
2015-12-14 14:00:00,95.53,95.55,95.29,95.36,27787.0,90.2212,90.2401,89.9946,90.0607,27787.0
2015-12-14 14:05:00,95.36,95.54,95.34,95.48,22574.0,90.0607,90.2307,90.0418,90.174,22574.0
2015-12-14 14:10:00,95.48,95.63,95.36,95.5,25727.0,90.174,90.3157,90.0607,90.1929,25727.0
2015-12-14 14:15:00,95.49,95.59,95.44,95.57,28586.0,90.1835,90.2779,90.1362,90.259,28586.0
2015-12-14 14:20:00,95.59,95.59,95.46,95.47,30566.0,90.2779,90.2779,90.1551,90.1646,30566.0
2015-12-14 14:25:00,95.47,95.48,95.38,95.44,24221.0,90.1646,90.174,90.0796,90.1362,24221.0
2015-12-14 14:30:00,95.45,95.45,95.32,95.45,23090.0,90.1457,90.1457,90.0229,90.1457,23090.0
2015-12-14 14:35:00,95.45,95.67,95.43,95.63,23591.0,90.1457,90.3535,90.1268,90.3157,23591.0
2015-12-14 14:40:00,95.65,95.69,95.59,95.61,20053.0,90.3346,90.3723,90.2779,90.2968,20053.0
2015-12-14 14:45:00,95.62,95.92,95.61,95.89,31367.0,90.3062,90.5896,90.2968,90.5612,31367.0
2015-12-14 14:50:00,95.88,96.1,95.84,96.04,39050.0,90.5518,90.7596,90.514,90.7029,39050.0
2015-12-14 14:55:00,96.03,96.04,95.88,95.91,35875.0,90.6934,90.7029,90.5518,90.5801,35875.0
2015-12-14 15:00:00,95.9,95.92,95.76,95.84,30830.0,90.5707,90.5896,90.4385,90.514,30830.0
2015-12-14 15:05:00,95.83,95.9,95.62,95.7,43990.0,90.5046,90.5707,90.3062,90.3818,43990.0
2015-12-14 15:10:00,95.67,95.79,95.63,95.67,25167.0,90.3535,90.4668,90.3157,90.3535,25167.0
2015-12-14 15:15:00,95.66,95.86,95.62,95.81,34801.0,90.344,90.5329,90.3062,90.4857,34801.0
2015-12-14 15:20:00,95.82,95.86,95.76,95.81,24508.0,90.4951,90.5329,90.4385,90.4857,24508.0
2015-12-14 15:25:00,95.81,95.9,95.73,95.85,28715.0,90.4857,90.5707,90.4101,90.5235,28715.0
2015-12-14 15:30:00,95.84,95.95,95.82,95.92,69682.0,90.514,90.6179,90.4951,90.5896,69682.0
2015-12-14 15:35:00,95.92,96.12,95.89,95.97,72777.0,90.5896,90.7784,90.5612,90.6368,72777.0
2015-12-14 15:40:00,95.96,95.96,95.73,95.77,51557.0,90.6273,90.6273,90.4101,90.4479,51557.0
2015-12-14 15:45:00,95.77,96.14,95.73,96.12,69222.0,90.4479,90.7973,90.4101,90.7784,69222.0
2015-12-14 15:50:00,96.11,96.27,96.03,96.24,80006.0,90.769,90.9201,90.6934,90.8918,80006.0
2015-12-14 15:55:00,96.24,96.31,96.09,96.29,170598.0,90.8918,90.9579,90.7501,90.939,170598.0
2015-12-15 09:30:00,97.34,98.0,97.28,97.81,209715.0,91.9306,92.554,91.874,92.3745,209715.0
2015-12-15 09:35:00,97.82,98.13,97.81,98.05,129671.0,92.384,92.6767,92.3745,92.6012,129671.0
2015-12-15 09:40:00,98.06,98.33,98.06,98.23,80727.0,92.6106,92.8656,92.6106,92.7712,80727.0
2015-12-15 09:45:00,98.24,98.44,98.22,98.42,91703.0,92.7806,92.9695,92.7617,92.9506,91703.0
2015-12-15 09:50:00,98.45,98.56,98.44,98.5,57837.0,92.979,93.0829,92.9695,93.0262,57837.0
2015-12-15 09:55:00,98.49,98.64,98.47,98.62,55016.0,93.0167,93.1584,92.9979,93.1395,55016.0
2015-12-15 10:00:00,98.63,98.73,98.6,98.71,85350.0,93.149,93.2434,93.1206,93.2245,85350.0
2015-12-15 10:05:00,98.7,98.71,98.49,98.57,66834.0,93.2151,93.2245,93.0167,93.0923,66834.0
2015-12-15 10:10:00,98.58,98.62,98.48,98.52,53833.0,93.1017,93.1395,93.0073,93.0451,53833.0
2015-12-15 10:15:00,98.53,98.53,98.27,98.39,64236.0,93.0545,93.0545,92.809,92.9223,64236.0
2015-12-15 10:20:00,98.41,98.49,98.34,98.42,72438.0,92.9412,93.0167,92.8751,92.9506,72438.0
2015-12-15 10:25:00,98.42,98.54,98.39,98.42,33621.0,92.9506,93.064,92.9223,92.9506,33621.0
2015-12-15 10:30:00,98.41,98.41,98.25,98.25,38692.0,92.9412,92.9412,92.7901,92.7901,38692.0
2015-12-15 10:35:00,98.26,98.44,98.25,98.44,28613.0,92.7995,92.9695,92.7901,92.9695,28613.0
2015-12-15 10:40:00,98.44,98.61,98.41,98.55,28919.0,92.9695,93.1301,92.9412,93.0734,28919.0
2015-12-15 10:45:00,98.55,98.84,98.46,98.84,57819.0,93.0734,93.3473,92.9884,93.3473,57819.0
2015-12-15 10:50:00,98.83,98.84,98.78,98.79,40994.0,93.3378,93.3473,93.2906,93.3001,40994.0
2015-12-15 10:55:00,98.79,98.79,98.69,98.75,39861.0,93.3001,93.3001,93.2056,93.2623,39861.0
2015-12-15 11:00:00,98.76,98.76,98.67,98.75,33342.0,93.2717,93.2717,93.1867,93.2623,33342.0
2015-12-15 11:05:00,98.76,98.83,98.75,98.78,26032.0,93.2717,93.3378,93.2623,93.2906,26032.0
2015-12-15 11:10:00,98.78,98.8,98.69,98.78,35022.0,93.2906,93.3095,93.2056,93.2906,35022.0
2015-12-15 11:15:00,98.75,98.86,98.72,98.8,25145.0,93.2623,93.3662,93.234,93.3095,25145.0
2015-12-15 11:20:00,98.79,98.83,98.72,98.76,31909.0,93.3001,93.3378,93.234,93.2717,31909.0
2015-12-15 11:25:00,98.74,98.81,98.71,98.76,25358.0,93.2528,93.319,93.2245,93.2717,25358.0
2015-12-15 11:30:00,98.74,98.84,98.56,98.57,23070.0,93.2528,93.3473,93.0829,93.0923,23070.0
2015-12-15 11:35:00,98.58,98.58,98.44,98.44,20014.0,93.1017,93.1017,92.9695,92.9695,20014.0
2015-12-15 11:40:00,98.44,98.46,98.22,98.24,35933.0,92.9695,92.9884,92.7617,92.7806,35933.0
2015-12-15 11:45:00,98.25,98.32,98.21,98.21,46195.0,92.7901,92.8562,92.7523,92.7523,46195.0
2015-12-15 11:50:00,98.23,98.33,98.23,98.33,55573.0,92.7712,92.8656,92.7712,92.8656,55573.0
2015-12-15 11:55:00,98.35,98.4,98.33,98.36,21906.0,92.8845,92.9317,92.8656,92.894,21906.0
2015-12-15 12:00:00,98.36,98.49,98.33,98.45,23371.0,92.894,93.0167,92.8656,92.979,23371.0
2015-12-15 12:05:00,98.48,98.57,98.41,98.49,21020.0,93.0073,93.0923,92.9412,93.0167,21020.0
2015-12-15 12:10:00,98.52,98.52,98.32,98.34,49364.0,93.0451,93.0451,92.8562,92.8751,49364.0
2015-12-15 12:15:00,98.35,98.36,98.29,98.29,61086.0,92.8845,92.894,92.8279,92.8279,61086.0
2015-12-15 12:20:00,98.29,98.36,98.28,98.31,48372.0,92.8279,92.894,92.8184,92.8467,48372.0
2015-12-15 12:25:00,98.32,98.33,98.27,98.27,66543.0,92.8562,92.8656,92.809,92.809,66543.0
2015-12-15 12:30:00,98.27,98.55,98.27,98.54,42494.0,92.809,93.0734,92.809,93.064,42494.0
2015-12-15 12:35:00,98.55,98.69,98.49,98.67,28723.0,93.0734,93.2056,93.0167,93.1867,28723.0
2015-12-15 12:40:00,98.67,98.67,98.54,98.59,13863.0,93.1867,93.1867,93.064,93.1112,13863.0
2015-12-15 12:45:00,98.6,98.62,98.53,98.61,12185.0,93.1206,93.1395,93.0545,93.1301,12185.0
2015-12-15 12:50:00,98.61,98.63,98.5,98.54,20750.0,93.1301,93.149,93.0262,93.064,20750.0
2015-12-15 12:55:00,98.53,98.75,98.53,98.68,21447.0,93.0545,93.2623,93.0545,93.1962,21447.0
2015-12-15 13:00:00,98.68,98.71,98.52,98.55,18688.0,93.1962,93.2245,93.0451,93.0734,18688.0
2015-12-15 13:05:00,98.55,98.55,98.46,98.46,21426.0,93.0734,93.0734,92.9884,92.9884,21426.0
2015-12-15 13:10:00,98.46,98.5,98.43,98.47,19398.0,92.9884,93.0262,92.9601,92.9979,19398.0
2015-12-15 13:15:00,98.48,98.56,98.46,98.48,21814.0,93.0073,93.0829,92.9884,93.0073,21814.0
2015-12-15 13:20:00,98.48,98.52,98.43,98.5,22125.0,93.0073,93.0451,92.9601,93.0262,22125.0
2015-12-15 13:25:00,98.49,98.52,98.4,98.4,23716.0,93.0167,93.0451,92.9317,92.9317,23716.0
2015-12-15 13:30:00,98.4,98.45,98.38,98.42,16955.0,92.9317,92.979,92.9129,92.9506,16955.0
2015-12-15 13:35:00,98.43,98.5,98.4,98.49,13722.0,92.9601,93.0262,92.9317,93.0167,13722.0
2015-12-15 13:40:00,98.48,98.56,98.46,98.49,20255.0,93.0073,93.0829,92.9884,93.0167,20255.0
2015-12-15 13:45:00,98.49,98.57,98.48,98.52,20014.0,93.0167,93.0923,93.0073,93.0451,20014.0
2015-12-15 13:50:00,98.53,98.62,98.53,98.6,19448.0,93.0545,93.1395,93.0545,93.1206,19448.0
2015-12-15 13:55:00,98.63,98.72,98.62,98.65,27015.0,93.149,93.234,93.1395,93.1678,27015.0
2015-12-15 14:00:00,98.66,98.67,98.53,98.66,19576.0,93.1773,93.1867,93.0545,93.1773,19576.0
2015-12-15 14:05:00,98.67,98.72,98.58,98.58,14533.0,93.1867,93.234,93.1017,93.1017,14533.0
2015-12-15 14:10:00,98.58,98.64,98.54,98.57,17855.0,93.1017,93.1584,93.064,93.0923,17855.0
2015-12-15 14:15:00,98.57,98.65,98.57,98.57,46881.0,93.0923,93.1678,93.0923,93.0923,46881.0
2015-12-15 14:20:00,98.59,98.59,98.46,98.48,41923.0,93.1112,93.1112,92.9884,93.0073,41923.0
2015-12-15 14:25:00,98.48,98.55,98.47,98.54,28171.0,93.0073,93.0734,92.9979,93.064,28171.0
2015-12-15 14:30:00,98.54,98.57,98.5,98.51,32097.0,93.064,93.0923,93.0262,93.0356,32097.0
2015-12-15 14:35:00,98.51,98.54,98.49,98.5,35811.0,93.0356,93.064,93.0167,93.0262,35811.0
2015-12-15 14:40:00,98.5,98.53,98.5,98.51,31113.0,93.0262,93.0545,93.0262,93.0356,31113.0
2015-12-15 14:45:00,98.52,98.55,98.5,98.51,35081.0,93.0451,93.0734,93.0262,93.0356,35081.0
2015-12-15 14:50:00,98.5,98.56,98.49,98.56,32587.0,93.0262,93.0829,93.0167,93.0829,32587.0
2015-12-15 14:55:00,98.54,98.55,98.45,98.47,36656.0,93.064,93.0734,92.979,92.9979,36656.0
2015-12-15 15:00:00,98.47,98.49,98.45,98.45,43657.0,92.9979,93.0167,92.979,92.979,43657.0
2015-12-15 15:05:00,98.46,98.5,98.42,98.46,100806.0,92.9884,93.0262,92.9506,92.9884,100806.0
2015-12-15 15:10:00,98.45,98.45,98.38,98.38,64534.0,92.979,92.979,92.9129,92.9129,64534.0
2015-12-15 15:15:00,98.38,98.45,98.35,98.43,77769.0,92.9129,92.979,92.8845,92.9601,77769.0
2015-12-15 15:20:00,98.43,98.45,98.36,98.36,58886.0,92.9601,92.979,92.894,92.894,58886.0
2015-12-15 15:25:00,98.35,98.44,98.33,98.37,43150.0,92.8845,92.9695,92.8656,92.9034,43150.0
2015-12-15 15:30:00,98.37,98.38,98.21,98.22,84350.0,92.9034,92.9129,92.7523,92.7617,84350.0
2015-12-15 15:35:00,98.21,98.35,98.15,98.35,50591.0,92.7523,92.8845,92.6956,92.8845,50591.0
2015-12-15 15:40:00,98.36,98.37,98.28,98.36,51448.0,92.894,92.9034,92.8184,92.894,51448.0
2015-12-15 15:45:00,98.35,98.5,98.31,98.47,77646.0,92.8845,93.0262,92.8467,92.9979,77646.0
2015-12-15 15:50:00,98.46,98.47,98.33,98.41,167263.0,92.9884,92.9979,92.8656,92.9412,167263.0
2015-12-15 15:55:00,98.4,98.47,98.37,98.42,216163.0,92.9317,92.9979,92.9034,92.9506,216163.0
2015-12-16 09:30:00,99.65,99.73,99.5,99.72,120874.0,94.1123,94.1878,93.9706,94.1784,120874.0
2015-12-16 09:35:00,99.72,99.89,99.65,99.7,105426.0,94.1784,94.3389,94.1123,94.1595,105426.0
2015-12-16 09:40:00,99.65,99.71,99.62,99.66,54501.0,94.1123,94.1689,94.0839,94.1217,54501.0
2015-12-16 09:45:00,99.66,99.72,99.58,99.61,102475.0,94.1217,94.1784,94.0462,94.0745,102475.0
2015-12-16 09:50:00,99.61,99.62,99.5,99.53,48378.0,94.0745,94.0839,93.9706,93.9989,48378.0
2015-12-16 09:55:00,99.55,99.6,99.39,99.47,94399.0,94.0178,94.0651,93.8667,93.9423,94399.0
2015-12-16 10:00:00,99.47,99.59,99.33,99.34,53087.0,93.9423,94.0556,93.8101,93.8195,53087.0
2015-12-16 10:05:00,99.36,99.39,99.15,99.15,46907.0,93.8384,93.8667,93.6401,93.6401,46907.0
2015-12-16 10:10:00,99.09,99.12,98.9,99.05,52791.0,93.5834,93.6117,93.404,93.5456,52791.0
2015-12-16 10:15:00,99.05,99.08,98.91,99.04,24542.0,93.5456,93.574,93.4134,93.5362,24542.0
2015-12-16 10:20:00,99.06,99.11,99.0,99.03,23570.0,93.5551,93.6023,93.4984,93.5267,23570.0
2015-12-16 10:25:00,99.04,99.05,99.0,99.0,44349.0,93.5362,93.5456,93.4984,93.4984,44349.0
2015-12-16 10:30:00,99.0,99.04,98.95,98.97,57795.0,93.4984,93.5362,93.4512,93.4701,57795.0
2015-12-16 10:35:00,98.97,99.02,98.93,99.01,33447.0,93.4701,93.5173,93.4323,93.5078,33447.0
2015-12-16 10:40:00,98.98,99.03,98.97,99.02,46644.0,93.4795,93.5267,93.4701,93.5173,46644.0
2015-12-16 10:45:00,99.02,99.06,98.99,99.03,30515.0,93.5173,93.5551,93.489,93.5267,30515.0
2015-12-16 10:50:00,99.03,99.06,98.99,99.0,21854.0,93.5267,93.5551,93.489,93.4984,21854.0
2015-12-16 10:55:00,98.99,99.05,98.99,99.01,26824.0,93.489,93.5456,93.489,93.5078,26824.0
2015-12-16 11:00:00,99.0,99.07,98.99,98.99,47277.0,93.4984,93.5645,93.489,93.489,47277.0
2015-12-16 11:05:00,98.99,99.02,98.98,98.98,129823.0,93.489,93.5173,93.4795,93.4795,129823.0
2015-12-16 11:10:00,98.99,99.03,98.97,99.03,34178.0,93.489,93.5267,93.4701,93.5267,34178.0
2015-12-16 11:15:00,99.0,99.04,98.97,98.97,49489.0,93.4984,93.5362,93.4701,93.4701,49489.0
2015-12-16 11:20:00,98.97,99.0,98.93,98.94,42015.0,93.4701,93.4984,93.4323,93.4417,42015.0
2015-12-16 11:25:00,98.94,99.04,98.94,99.01,24807.0,93.4417,93.5362,93.4417,93.5078,24807.0
2015-12-16 11:30:00,99.0,99.08,99.0,99.03,19399.0,93.4984,93.574,93.4984,93.5267,19399.0
2015-12-16 11:35:00,99.02,99.12,99.0,99.0,29269.0,93.5173,93.6117,93.4984,93.4984,29269.0
2015-12-16 11:40:00,99.0,99.06,99.0,99.0,24445.0,93.4984,93.5551,93.4984,93.4984,24445.0
2015-12-16 11:45:00,99.01,99.07,99.0,99.06,21917.0,93.5078,93.5645,93.4984,93.5551,21917.0
2015-12-16 11:50:00,99.06,99.12,98.99,99.08,19637.0,93.5551,93.6117,93.489,93.574,19637.0
2015-12-16 11:55:00,99.09,99.11,99.04,99.06,13486.0,93.5834,93.6023,93.5362,93.5551,13486.0
2015-12-16 12:00:00,99.08,99.24,99.08,99.21,16422.0,93.574,93.7251,93.574,93.6967,16422.0
2015-12-16 12:05:00,99.22,99.23,99.11,99.11,11331.0,93.7062,93.7156,93.6023,93.6023,11331.0
2015-12-16 12:10:00,99.12,99.18,99.12,99.18,22472.0,93.6117,93.6684,93.6117,93.6684,22472.0
2015-12-16 12:15:00,99.17,99.21,99.1,99.15,51830.0,93.659,93.6967,93.5928,93.6401,51830.0
2015-12-16 12:20:00,99.14,99.18,99.1,99.15,22396.0,93.6306,93.6684,93.5928,93.6401,22396.0
2015-12-16 12:25:00,99.16,99.21,99.13,99.16,16819.0,93.6495,93.6967,93.6212,93.6495,16819.0
2015-12-16 12:30:00,99.17,99.18,99.1,99.13,17125.0,93.659,93.6684,93.5928,93.6212,17125.0
2015-12-16 12:35:00,99.13,99.21,99.13,99.18,17116.0,93.6212,93.6967,93.6212,93.6684,17116.0
2015-12-16 12:40:00,99.17,99.25,99.16,99.2,23247.0,93.659,93.7345,93.6495,93.6873,23247.0
2015-12-16 12:45:00,99.2,99.29,99.19,99.22,45679.0,93.6873,93.7723,93.6778,93.7062,45679.0
2015-12-16 12:50:00,99.2,99.25,99.13,99.14,68942.0,93.6873,93.7345,93.6212,93.6306,68942.0
2015-12-16 12:55:00,99.13,99.16,99.02,99.06,19103.0,93.6212,93.6495,93.5173,93.5551,19103.0
2015-12-16 13:00:00,99.07,99.09,98.99,99.09,21661.0,93.5645,93.5834,93.489,93.5834,21661.0
2015-12-16 13:05:00,99.07,99.17,99.05,99.08,26653.0,93.5645,93.659,93.5456,93.574,26653.0
2015-12-16 13:10:00,99.08,99.12,99.05,99.05,22515.0,93.574,93.6117,93.5456,93.5456,22515.0
2015-12-16 13:15:00,99.05,99.08,99.04,99.06,24949.0,93.5456,93.574,93.5362,93.5551,24949.0
2015-12-16 13:20:00,99.07,99.24,99.07,99.23,18068.0,93.5645,93.7251,93.5645,93.7156,18068.0
2015-12-16 13:25:00,99.22,99.26,99.21,99.25,14620.0,93.7062,93.744,93.6967,93.7345,14620.0
2015-12-16 13:30:00,99.25,99.3,99.25,99.26,43384.0,93.7345,93.7817,93.7345,93.744,43384.0
2015-12-16 13:35:00,99.25,99.29,99.25,99.27,25085.0,93.7345,93.7723,93.7345,93.7534,25085.0
2015-12-16 13:40:00,99.26,99.38,99.25,99.3,35512.0,93.744,93.8573,93.7345,93.7817,35512.0
2015-12-16 13:45:00,99.31,99.48,99.29,99.46,32720.0,93.7912,93.9517,93.7723,93.9328,32720.0
2015-12-16 13:50:00,99.46,99.58,99.35,99.35,41848.0,93.9328,94.0462,93.8289,93.8289,41848.0
2015-12-16 13:55:00,99.33,99.59,99.29,99.5,38810.0,93.8101,94.0556,93.7723,93.9706,38810.0
2015-12-16 14:00:00,99.5,99.99,98.89,99.65,159618.0,93.9706,94.4334,93.3945,94.1123,159618.0
2015-12-16 14:05:00,99.69,100.02,99.67,99.72,65448.0,94.1501,94.4617,94.1312,94.1784,65448.0
2015-12-16 14:10:00,99.72,99.78,99.38,99.55,37150.0,94.1784,94.2351,93.8573,94.0178,37150.0
2015-12-16 14:15:00,99.54,99.79,99.4,99.52,37218.0,94.0084,94.2445,93.8762,93.9895,37218.0
2015-12-16 14:20:00,99.46,99.6,99.42,99.55,88285.0,93.9328,94.0651,93.8951,94.0178,88285.0
2015-12-16 14:25:00,99.52,99.53,99.17,99.27,31851.0,93.9895,93.9989,93.659,93.7534,31851.0
2015-12-16 14:30:00,99.24,99.38,98.96,99.29,38259.0,93.7251,93.8573,93.4606,93.7723,38259.0
2015-12-16 14:35:00,99.27,99.43,99.19,99.25,31169.0,93.7534,93.9045,93.6778,93.7345,31169.0
2015-12-16 14:40:00,99.24,99.38,99.12,99.29,21001.0,93.7251,93.8573,93.6117,93.7723,21001.0
2015-12-16 14:45:00,99.28,99.47,99.24,99.37,39645.0,93.7628,93.9423,93.7251,93.8478,39645.0
2015-12-16 14:50:00,99.39,99.68,99.39,99.62,30237.0,93.8667,94.1406,93.8667,94.0839,30237.0
2015-12-16 14:55:00,99.64,100.0,99.64,99.91,55393.0,94.1028,94.4428,94.1028,94.3578,55393.0
2015-12-16 15:00:00,99.92,99.96,99.74,99.81,62670.0,94.3673,94.4051,94.1973,94.2634,62670.0
2015-12-16 15:05:00,99.81,99.83,99.67,99.72,46643.0,94.2634,94.2823,94.1312,94.1784,46643.0
2015-12-16 15:10:00,99.73,99.91,99.72,99.79,47692.0,94.1878,94.3578,94.1784,94.2445,47692.0
2015-12-16 15:15:00,99.77,99.9,99.77,99.86,43713.0,94.2256,94.3484,94.2256,94.3106,43713.0
2015-12-16 15:20:00,99.87,99.97,99.87,99.96,45678.0,94.3201,94.4145,94.3201,94.4051,45678.0
2015-12-16 15:25:00,99.96,100.08,99.88,100.04,53320.0,94.4051,94.5184,94.3295,94.4806,53320.0
2015-12-16 15:30:00,100.03,100.13,99.96,100.1,63055.0,94.4712,94.5656,94.4051,94.5373,63055.0
2015-12-16 15:35:00,100.09,100.29,100.05,100.2,102197.0,94.5278,94.7167,94.49,94.6317,102197.0
2015-12-16 15:40:00,100.21,100.25,100.12,100.12,95198.0,94.6412,94.6789,94.5562,94.5562,95198.0
2015-12-16 15:45:00,100.12,100.19,100.04,100.11,118780.0,94.5562,94.6223,94.4806,94.5467,118780.0
2015-12-16 15:50:00,100.1,100.23,100.09,100.17,109793.0,94.5373,94.66,94.5278,94.6034,109793.0
2015-12-16 15:55:00,100.16,100.17,99.99,100.0,267213.0,94.5939,94.6034,94.4334,94.4428,267213.0
2015-12-17 09:30:00,100.54,100.79,100.29,100.78,149498.0,94.9528,95.1889,94.7167,95.1795,149498.0
2015-12-17 09:35:00,100.8,100.8,100.25,100.28,89084.0,95.1984,95.1984,94.6789,94.7073,89084.0
2015-12-17 09:40:00,100.32,100.38,100.06,100.09,63654.0,94.745,94.8017,94.4995,94.5278,63654.0
2015-12-17 09:45:00,100.08,100.29,100.08,100.13,58116.0,94.5184,94.7167,94.5184,94.5656,58116.0
2015-12-17 09:50:00,100.13,100.17,100.05,100.15,31670.0,94.5656,94.6034,94.49,94.5845,31670.0
2015-12-17 09:55:00,100.15,100.38,100.15,100.35,21777.0,94.5845,94.8017,94.5845,94.7734,21777.0
2015-12-17 10:00:00,100.35,100.36,100.15,100.17,38963.0,94.7734,94.7828,94.5845,94.6034,38963.0
2015-12-17 10:05:00,100.15,100.27,100.1,100.16,31210.0,94.5845,94.6978,94.5373,94.5939,31210.0
2015-12-17 10:10:00,100.16,100.26,100.05,100.22,31718.0,94.5939,94.6884,94.49,94.6506,31718.0
2015-12-17 10:15:00,100.21,100.27,99.9,99.94,78279.0,94.6412,94.6978,94.3484,94.3862,78279.0
2015-12-17 10:20:00,99.92,100.11,99.91,100.01,51899.0,94.3673,94.5467,94.3578,94.4523,51899.0
2015-12-17 10:25:00,100.0,100.2,100.0,100.2,42472.0,94.4428,94.6317,94.4428,94.6317,42472.0
2015-12-17 10:30:00,100.2,100.28,100.11,100.12,21619.0,94.6317,94.7073,94.5467,94.5562,21619.0
2015-12-17 10:35:00,100.11,100.18,100.1,100.13,28171.0,94.5467,94.6128,94.5373,94.5656,28171.0
2015-12-17 10:40:00,100.13,100.15,100.09,100.11,54596.0,94.5656,94.5845,94.5278,94.5467,54596.0
2015-12-17 10:45:00,100.1,100.1,99.94,99.95,73918.0,94.5373,94.5373,94.3862,94.3956,73918.0
2015-12-17 10:50:00,99.95,99.97,99.8,99.83,107706.0,94.3956,94.4145,94.2539,94.2823,107706.0
2015-12-17 10:55:00,99.81,99.93,99.81,99.92,46996.0,94.2634,94.3767,94.2634,94.3673,46996.0
2015-12-17 11:00:00,99.91,100.06,99.9,100.06,42329.0,94.3578,94.4995,94.3484,94.4995,42329.0
2015-12-17 11:05:00,100.06,100.07,99.81,99.86,30855.0,94.4995,94.5089,94.2634,94.3106,30855.0
2015-12-17 11:10:00,99.84,99.96,99.8,99.84,45217.0,94.2917,94.4051,94.2539,94.2917,45217.0
2015-12-17 11:15:00,99.84,99.89,99.58,99.59,47356.0,94.2917,94.3389,94.0462,94.0556,47356.0
2015-12-17 11:20:00,99.58,99.59,99.43,99.44,49539.0,94.0462,94.0556,93.9045,93.9139,49539.0
2015-12-17 11:25:00,99.43,99.59,99.43,99.57,28525.0,93.9045,94.0556,93.9045,94.0367,28525.0
2015-12-17 11:30:00,99.55,99.55,99.42,99.54,21421.0,94.0178,94.0178,93.8951,94.0084,21421.0
2015-12-17 11:35:00,99.53,99.9,99.53,99.81,30182.0,93.9989,94.3484,93.9989,94.2634,30182.0
2015-12-17 11:40:00,99.81,99.83,99.74,99.78,20115.0,94.2634,94.2823,94.1973,94.2351,20115.0
2015-12-17 11:45:00,99.78,99.89,99.75,99.87,32710.0,94.2351,94.3389,94.2067,94.3201,32710.0
2015-12-17 11:50:00,99.89,100.0,99.85,99.93,31719.0,94.3389,94.4428,94.3012,94.3767,31719.0
2015-12-17 11:55:00,99.92,99.92,99.72,99.74,15129.0,94.3673,94.3673,94.1784,94.1973,15129.0
2015-12-17 12:00:00,99.75,99.76,99.53,99.57,22779.0,94.2067,94.2162,93.9989,94.0367,22779.0
2015-12-17 12:05:00,99.57,99.78,99.57,99.78,54875.0,94.0367,94.2351,94.0367,94.2351,54875.0
2015-12-17 12:10:00,99.79,99.86,99.79,99.86,28681.0,94.2445,94.3106,94.2445,94.3106,28681.0
2015-12-17 12:15:00,99.86,99.92,99.81,99.92,41315.0,94.3106,94.3673,94.2634,94.3673,41315.0
2015-12-17 12:20:00,99.93,99.93,99.87,99.89,29119.0,94.3767,94.3767,94.3201,94.3389,29119.0
2015-12-17 12:25:00,99.92,99.93,99.85,99.86,37844.0,94.3673,94.3767,94.3012,94.3106,37844.0
2015-12-17 12:30:00,99.86,100.0,99.82,99.97,38139.0,94.3106,94.4428,94.2728,94.4145,38139.0
2015-12-17 12:35:00,99.95,99.96,99.75,99.78,33891.0,94.3956,94.4051,94.2067,94.2351,33891.0
2015-12-17 12:40:00,99.78,99.78,99.59,99.63,32539.0,94.2351,94.2351,94.0556,94.0934,32539.0
2015-12-17 12:45:00,99.63,99.74,99.57,99.59,29014.0,94.0934,94.1973,94.0367,94.0556,29014.0
2015-12-17 12:50:00,99.57,99.69,99.53,99.69,31069.0,94.0367,94.1501,93.9989,94.1501,31069.0
2015-12-17 12:55:00,99.69,99.76,99.59,99.74,36586.0,94.1501,94.2162,94.0556,94.1973,36586.0
2015-12-17 13:00:00,99.74,99.81,99.67,99.75,25907.0,94.1973,94.2634,94.1312,94.2067,25907.0
2015-12-17 13:05:00,99.75,99.84,99.74,99.82,37243.0,94.2067,94.2917,94.1973,94.2728,37243.0
2015-12-17 13:10:00,99.83,99.95,99.8,99.91,31542.0,94.2823,94.3956,94.2539,94.3578,31542.0
2015-12-17 13:15:00,99.92,99.92,99.84,99.85,33926.0,94.3673,94.3673,94.2917,94.3012,33926.0
2015-12-17 13:20:00,99.85,100.08,99.78,100.03,35900.0,94.3012,94.5184,94.2351,94.4712,35900.0
2015-12-17 13:25:00,100.05,100.06,99.87,99.88,14962.0,94.49,94.4995,94.3201,94.3295,14962.0
2015-12-17 13:30:00,99.89,99.92,99.84,99.85,18234.0,94.3389,94.3673,94.2917,94.3012,18234.0
2015-12-17 13:35:00,99.83,99.84,99.73,99.84,9934.0,94.2823,94.2917,94.1878,94.2917,9934.0
2015-12-17 13:40:00,99.84,99.96,99.84,99.94,22425.0,94.2917,94.4051,94.2917,94.3862,22425.0
2015-12-17 13:45:00,99.94,100.01,99.92,99.93,14196.0,94.3862,94.4523,94.3673,94.3767,14196.0
2015-12-17 13:50:00,99.93,99.93,99.83,99.88,25051.0,94.3767,94.3767,94.2823,94.3295,25051.0
2015-12-17 13:55:00,99.87,99.93,99.83,99.85,15261.0,94.3201,94.3767,94.2823,94.3012,15261.0
2015-12-17 14:00:00,99.85,99.85,99.73,99.81,20036.0,94.3012,94.3012,94.1878,94.2634,20036.0
2015-12-17 14:05:00,99.81,99.86,99.63,99.64,25535.0,94.2634,94.3106,94.0934,94.1028,25535.0
2015-12-17 14:10:00,99.64,99.66,99.55,99.66,39854.0,94.1028,94.1217,94.0178,94.1217,39854.0
2015-12-17 14:15:00,99.65,99.8,99.62,99.79,36589.0,94.1123,94.2539,94.0839,94.2445,36589.0
2015-12-17 14:20:00,99.76,99.79,99.7,99.73,41956.0,94.2162,94.2445,94.1595,94.1878,41956.0
2015-12-17 14:25:00,99.72,99.8,99.66,99.7,34485.0,94.1784,94.2539,94.1217,94.1595,34485.0
2015-12-17 14:30:00,99.7,99.7,99.61,99.63,41447.0,94.1595,94.1595,94.0745,94.0934,41447.0
2015-12-17 14:35:00,99.62,99.67,99.6,99.63,36984.0,94.0839,94.1312,94.0651,94.0934,36984.0
2015-12-17 14:40:00,99.62,99.62,99.51,99.57,46337.0,94.0839,94.0839,93.9801,94.0367,46337.0
2015-12-17 14:45:00,99.57,99.58,99.44,99.47,52678.0,94.0367,94.0462,93.9139,93.9423,52678.0
2015-12-17 14:50:00,99.46,99.52,99.45,99.51,54155.0,93.9328,93.9895,93.9234,93.9801,54155.0
2015-12-17 14:55:00,99.5,99.59,99.49,99.54,41041.0,93.9706,94.0556,93.9612,94.0084,41041.0
2015-12-17 15:00:00,99.54,99.6,99.49,99.52,46723.0,94.0084,94.0651,93.9612,93.9895,46723.0
2015-12-17 15:05:00,99.51,99.63,99.45,99.57,56869.0,93.9801,94.0934,93.9234,94.0367,56869.0
2015-12-17 15:10:00,99.57,99.66,99.55,99.58,41430.0,94.0367,94.1217,94.0178,94.0462,41430.0
2015-12-17 15:15:00,99.57,99.61,99.47,99.49,42426.0,94.0367,94.0745,93.9423,93.9612,42426.0
2015-12-17 15:20:00,99.49,99.5,99.39,99.46,61664.0,93.9612,93.9706,93.8667,93.9328,61664.0
2015-12-17 15:25:00,99.45,99.67,99.45,99.61,60500.0,93.9234,94.1312,93.9234,94.0745,60500.0
2015-12-17 15:30:00,99.6,99.72,99.54,99.7,60271.0,94.0651,94.1784,94.0084,94.1595,60271.0
2015-12-17 15:35:00,99.69,99.83,99.58,99.59,49317.0,94.1501,94.2823,94.0462,94.0556,49317.0
2015-12-17 15:40:00,99.58,99.67,99.54,99.56,74176.0,94.0462,94.1312,94.0084,94.0273,74176.0
2015-12-17 15:45:00,99.57,99.66,99.54,99.56,64460.0,94.0367,94.1217,94.0084,94.0273,64460.0
2015-12-17 15:50:00,99.56,99.61,99.48,99.5,93712.0,94.0273,94.0745,93.9517,93.9706,93712.0
2015-12-17 15:55:00,99.51,99.52,99.26,99.32,490829.0,93.9801,93.9895,93.744,93.8006,490829.0
2015-12-18 09:30:00,98.64,98.93,98.3,98.36,507796.0,93.1584,93.4323,92.8373,92.894,507796.0
2015-12-18 09:35:00,98.39,98.41,97.91,98.02,57859.0,92.9223,92.9412,92.469,92.5729,57859.0
2015-12-18 09:40:00,98.02,98.08,97.58,97.85,107485.0,92.5729,92.6295,92.1573,92.4123,107485.0
2015-12-18 09:45:00,97.84,97.97,97.81,97.91,78361.0,92.4029,92.5256,92.3745,92.469,78361.0
2015-12-18 09:50:00,97.91,97.95,97.51,97.66,106754.0,92.469,92.5067,92.0912,92.2329,106754.0
2015-12-18 09:55:00,97.68,97.71,97.6,97.67,36792.0,92.2518,92.2801,92.1762,92.2423,36792.0
2015-12-18 10:00:00,97.69,97.85,97.53,97.53,51632.0,92.2612,92.4123,92.1101,92.1101,51632.0
2015-12-18 10:05:00,97.53,97.53,97.16,97.16,60043.0,92.1101,92.1101,91.7607,91.7607,60043.0
2015-12-18 10:10:00,97.16,97.2,96.92,96.95,68502.0,91.7607,91.7984,91.534,91.5623,68502.0
2015-12-18 10:15:00,96.96,97.09,96.76,96.76,79704.0,91.5718,91.6945,91.3829,91.3829,79704.0
2015-12-18 10:20:00,96.79,96.94,96.79,96.9,59938.0,91.4112,91.5529,91.4112,91.5151,59938.0
2015-12-18 10:25:00,96.88,96.93,96.79,96.87,60686.0,91.4962,91.5434,91.4112,91.4868,60686.0
2015-12-18 10:30:00,96.86,96.92,96.52,96.57,105086.0,91.4773,91.534,91.1562,91.2034,105086.0
2015-12-18 10:35:00,96.57,96.67,96.54,96.61,76634.0,91.2034,91.2979,91.1751,91.2412,76634.0
2015-12-18 10:40:00,96.61,96.76,96.54,96.67,34373.0,91.2412,91.3829,91.1751,91.2979,34373.0
2015-12-18 10:45:00,96.66,96.81,96.65,96.68,25173.0,91.2884,91.4301,91.279,91.3073,25173.0
2015-12-18 10:50:00,96.7,97.01,96.69,96.98,38178.0,91.3262,91.619,91.3168,91.5907,38178.0
2015-12-18 10:55:00,96.98,97.08,96.89,97.07,40818.0,91.5907,91.6851,91.5057,91.6757,40818.0
2015-12-18 11:00:00,97.06,97.17,97.02,97.16,34863.0,91.6662,91.7701,91.6284,91.7607,34863.0
2015-12-18 11:05:00,97.17,97.23,97.15,97.23,19173.0,91.7701,91.8268,91.7512,91.8268,19173.0
2015-12-18 11:10:00,97.23,97.4,97.23,97.39,28797.0,91.8268,91.9873,91.8268,91.9779,28797.0
2015-12-18 11:15:00,97.39,97.44,97.16,97.26,42215.0,91.9779,92.0251,91.7607,91.8551,42215.0
2015-12-18 11:20:00,97.26,97.35,97.22,97.28,41009.0,91.8551,91.9401,91.8173,91.874,41009.0
2015-12-18 11:25:00,97.27,97.39,97.25,97.26,27008.0,91.8645,91.9779,91.8456,91.8551,27008.0
2015-12-18 11:30:00,97.26,97.27,97.04,97.06,22281.0,91.8551,91.8645,91.6473,91.6662,22281.0
2015-12-18 11:35:00,97.06,97.14,97.03,97.14,19580.0,91.6662,91.7418,91.6379,91.7418,19580.0
2015-12-18 11:40:00,97.15,97.19,96.96,96.98,19287.0,91.7512,91.789,91.5718,91.5907,19287.0
2015-12-18 11:45:00,96.96,96.98,96.84,96.89,26838.0,91.5718,91.5907,91.4584,91.5057,26838.0
2015-12-18 11:50:00,96.91,96.93,96.69,96.72,33976.0,91.5245,91.5434,91.3168,91.3451,33976.0
2015-12-18 11:55:00,96.7,96.81,96.67,96.71,59449.0,91.3262,91.4301,91.2979,91.3357,59449.0
2015-12-18 12:00:00,96.72,96.72,96.63,96.67,26597.0,91.3451,91.3451,91.2601,91.2979,26597.0
2015-12-18 12:05:00,96.66,96.75,96.65,96.68,34579.0,91.2884,91.3734,91.279,91.3073,34579.0
2015-12-18 12:10:00,96.68,96.8,96.67,96.76,17485.0,91.3073,91.4207,91.2979,91.3829,17485.0
2015-12-18 12:15:00,96.77,96.86,96.58,96.62,48097.0,91.3923,91.4773,91.2129,91.2507,48097.0
2015-12-18 12:20:00,96.63,96.8,96.62,96.68,26083.0,91.2601,91.4207,91.2507,91.3073,26083.0
2015-12-18 12:25:00,96.68,96.85,96.67,96.85,35890.0,91.3073,91.4679,91.2979,91.4679,35890.0
2015-12-18 12:30:00,96.86,96.86,96.69,96.75,25614.0,91.4773,91.4773,91.3168,91.3734,25614.0
2015-12-18 12:35:00,96.74,96.74,96.58,96.6,20398.0,91.364,91.364,91.2129,91.2318,20398.0
2015-12-18 12:40:00,96.63,96.64,96.6,96.64,18167.0,91.2601,91.2695,91.2318,91.2695,18167.0
2015-12-18 12:45:00,96.64,96.7,96.6,96.69,25842.0,91.2695,91.3262,91.2318,91.3168,25842.0
2015-12-18 12:50:00,96.7,96.71,96.45,96.55,28797.0,91.3262,91.3357,91.0901,91.1846,28797.0
2015-12-18 12:55:00,96.56,96.59,96.4,96.4,45163.0,91.194,91.2223,91.0429,91.0429,45163.0
2015-12-18 13:00:00,96.41,96.49,96.36,96.46,32530.0,91.0523,91.1279,91.0051,91.0996,32530.0
2015-12-18 13:05:00,96.47,96.64,96.46,96.59,27216.0,91.109,91.2695,91.0996,91.2223,27216.0
2015-12-18 13:10:00,96.58,96.61,96.54,96.56,24339.0,91.2129,91.2412,91.1751,91.194,24339.0
2015-12-18 13:15:00,96.56,96.61,96.48,96.58,31803.0,91.194,91.2412,91.1184,91.2129,31803.0
2015-12-18 13:20:00,96.58,96.59,96.39,96.4,24457.0,91.2129,91.2223,91.0334,91.0429,24457.0
2015-12-18 13:25:00,96.39,96.45,96.33,96.43,25531.0,91.0334,91.0901,90.9768,91.0712,25531.0
2015-12-18 13:30:00,96.43,96.57,96.33,96.54,54943.0,91.0712,91.2034,90.9768,91.1751,54943.0
2015-12-18 13:35:00,96.54,96.55,96.37,96.41,31835.0,91.1751,91.1846,91.0146,91.0523,31835.0
2015-12-18 13:40:00,96.4,96.61,96.39,96.55,26262.0,91.0429,91.2412,91.0334,91.1846,26262.0
2015-12-18 13:45:00,96.56,96.56,96.43,96.49,28982.0,91.194,91.194,91.0712,91.1279,28982.0
2015-12-18 13:50:00,96.48,96.78,96.47,96.71,35475.0,91.1184,91.4018,91.109,91.3357,35475.0
2015-12-18 13:55:00,96.7,96.82,96.66,96.77,26335.0,91.3262,91.4395,91.2884,91.3923,26335.0
2015-12-18 14:00:00,96.77,96.92,96.76,96.77,38787.0,91.3923,91.534,91.3829,91.3923,38787.0
2015-12-18 14:05:00,96.78,96.93,96.77,96.88,43201.0,91.4018,91.5434,91.3923,91.4962,43201.0
2015-12-18 14:10:00,96.88,96.98,96.73,96.75,41376.0,91.4962,91.5907,91.3545,91.3734,41376.0
2015-12-18 14:15:00,96.75,96.79,96.6,96.69,38324.0,91.3734,91.4112,91.2318,91.3168,38324.0
2015-12-18 14:20:00,96.72,96.97,96.72,96.96,20827.0,91.3451,91.5812,91.3451,91.5718,20827.0
2015-12-18 14:25:00,96.95,97.03,96.87,96.9,39929.0,91.5623,91.6379,91.4868,91.5151,39929.0
2015-12-18 14:30:00,96.91,96.91,96.8,96.9,49817.0,91.5245,91.5245,91.4207,91.5151,49817.0
2015-12-18 14:35:00,96.89,96.93,96.71,96.72,42022.0,91.5057,91.5434,91.3357,91.3451,42022.0
2015-12-18 14:40:00,96.72,96.72,96.37,96.43,47558.0,91.3451,91.3451,91.0146,91.0712,47558.0
2015-12-18 14:45:00,96.43,96.52,96.37,96.4,43128.0,91.0712,91.1562,91.0146,91.0429,43128.0
2015-12-18 14:50:00,96.38,96.45,96.29,96.44,47592.0,91.024,91.0901,90.939,91.0807,47592.0
2015-12-18 14:55:00,96.43,96.49,96.32,96.37,31506.0,91.0712,91.1279,90.9673,91.0146,31506.0
2015-12-18 15:00:00,96.38,96.55,96.37,96.45,38073.0,91.024,91.1846,91.0146,91.0901,38073.0
2015-12-18 15:05:00,96.44,96.71,96.44,96.66,50671.0,91.0807,91.3357,91.0807,91.2884,50671.0
2015-12-18 15:10:00,96.67,96.68,96.46,96.52,82002.0,91.2979,91.3073,91.0996,91.1562,82002.0
2015-12-18 15:15:00,96.52,96.53,96.32,96.39,111345.0,91.1562,91.1657,90.9673,91.0334,111345.0
2015-12-18 15:20:00,96.41,96.42,96.2,96.37,52930.0,91.0523,91.0618,90.854,91.0146,52930.0
2015-12-18 15:25:00,96.37,96.58,96.37,96.46,56019.0,91.0146,91.2129,91.0146,91.0996,56019.0
2015-12-18 15:30:00,96.46,96.62,96.43,96.6,58009.0,91.0996,91.2507,91.0712,91.2318,58009.0
2015-12-18 15:35:00,96.61,96.68,96.48,96.55,72835.0,91.2412,91.3073,91.1184,91.1846,72835.0
2015-12-18 15:40:00,96.55,96.69,96.51,96.69,88994.0,91.1846,91.3168,91.1468,91.3168,88994.0
2015-12-18 15:45:00,96.7,96.79,96.66,96.66,133681.0,91.3262,91.4112,91.2884,91.2884,133681.0
2015-12-18 15:50:00,96.65,96.71,96.42,96.54,144630.0,91.279,91.3357,91.0618,91.1751,144630.0
2015-12-18 15:55:00,96.54,96.59,96.27,96.29,305546.0,91.1751,91.2223,90.9201,90.939,305546.0
2015-12-21 09:30:00,96.91,97.74,96.87,97.31,116975.0,91.5245,92.3084,91.4868,91.9023,116975.0
2015-12-21 09:35:00,97.35,97.42,97.15,97.2,33076.0,91.9401,92.0062,91.7512,91.7984,33076.0
2015-12-21 09:40:00,97.22,97.25,97.06,97.2,52174.0,91.8173,91.8456,91.6662,91.7984,52174.0
2015-12-21 09:45:00,97.2,97.38,96.89,97.33,42085.0,91.7984,91.9684,91.5057,91.9212,42085.0
2015-12-21 09:50:00,97.32,97.32,97.14,97.22,21290.0,91.9118,91.9118,91.7418,91.8173,21290.0
2015-12-21 09:55:00,97.22,97.24,96.9,96.98,31414.0,91.8173,91.8362,91.5151,91.5907,31414.0
2015-12-21 10:00:00,96.99,97.12,96.99,97.11,25077.0,91.6001,91.7229,91.6001,91.7134,25077.0
2015-12-21 10:05:00,97.12,97.34,97.12,97.32,44342.0,91.7229,91.9306,91.7229,91.9118,44342.0
2015-12-21 10:10:00,97.33,97.34,97.17,97.26,32875.0,91.9212,91.9306,91.7701,91.8551,32875.0
2015-12-21 10:15:00,97.27,97.31,97.15,97.19,18910.0,91.8645,91.9023,91.7512,91.789,18910.0
2015-12-21 10:20:00,97.19,97.26,97.17,97.26,20928.0,91.789,91.8551,91.7701,91.8551,20928.0
2015-12-21 10:25:00,97.28,97.34,97.21,97.23,17438.0,91.874,91.9306,91.8079,91.8268,17438.0
2015-12-21 10:30:00,97.24,97.37,97.23,97.37,15453.0,91.8362,91.959,91.8268,91.959,15453.0
2015-12-21 10:35:00,97.39,97.41,97.34,97.34,19012.0,91.9779,91.9968,91.9306,91.9306,19012.0
2015-12-21 10:40:00,97.36,97.38,97.28,97.31,29846.0,91.9495,91.9684,91.874,91.9023,29846.0
2015-12-21 10:45:00,97.32,97.32,97.06,97.06,24507.0,91.9118,91.9118,91.6662,91.6662,24507.0
2015-12-21 10:50:00,97.1,97.2,97.09,97.11,25219.0,91.704,91.7984,91.6945,91.7134,25219.0
2015-12-21 10:55:00,97.1,97.11,97.01,97.01,35144.0,91.704,91.7134,91.619,91.619,35144.0
2015-12-21 11:00:00,97.0,97.09,96.96,97.07,33098.0,91.6095,91.6945,91.5718,91.6757,33098.0
2015-12-21 11:05:00,97.08,97.08,96.94,96.96,31710.0,91.6851,91.6851,91.5529,91.5718,31710.0
2015-12-21 11:10:00,96.96,96.98,96.82,96.85,20510.0,91.5718,91.5907,91.4395,91.4679,20510.0
2015-12-21 11:15:00,96.84,96.88,96.8,96.87,13311.0,91.4584,91.4962,91.4207,91.4868,13311.0
2015-12-21 11:20:00,96.89,96.99,96.83,96.87,24051.0,91.5057,91.6001,91.449,91.4868,24051.0
2015-12-21 11:25:00,96.84,96.93,96.76,96.88,24935.0,91.4584,91.5434,91.3829,91.4962,24935.0
2015-12-21 11:30:00,96.87,96.88,96.56,96.59,19288.0,91.4868,91.4962,91.194,91.2223,19288.0
2015-12-21 11:35:00,96.6,96.66,96.54,96.59,11032.0,91.2318,91.2884,91.1751,91.2223,11032.0
2015-12-21 11:40:00,96.61,96.75,96.53,96.72,17844.0,91.2412,91.3734,91.1657,91.3451,17844.0
2015-12-21 11:45:00,96.71,96.72,96.49,96.5,21135.0,91.3357,91.3451,91.1279,91.1373,21135.0
2015-12-21 11:50:00,96.51,96.61,96.48,96.54,14675.0,91.1468,91.2412,91.1184,91.1751,14675.0
2015-12-21 11:55:00,96.53,96.68,96.43,96.63,57377.0,91.1657,91.3073,91.0712,91.2601,57377.0
2015-12-21 12:00:00,96.66,96.67,96.55,96.55,12844.0,91.2884,91.2979,91.1846,91.1846,12844.0
2015-12-21 12:05:00,96.57,96.66,96.55,96.55,22850.0,91.2034,91.2884,91.1846,91.1846,22850.0
2015-12-21 12:10:00,96.59,96.66,96.57,96.63,11268.0,91.2223,91.2884,91.2034,91.2601,11268.0
2015-12-21 12:15:00,96.62,96.63,96.4,96.52,15948.0,91.2507,91.2601,91.0429,91.1562,15948.0
2015-12-21 12:20:00,96.53,96.64,96.47,96.64,10675.0,91.1657,91.2695,91.109,91.2695,10675.0
2015-12-21 12:25:00,96.62,96.62,96.5,96.5,8854.0,91.2507,91.2507,91.1373,91.1373,8854.0
2015-12-21 12:30:00,96.5,96.62,96.5,96.61,10400.0,91.1373,91.2507,91.1373,91.2412,10400.0
2015-12-21 12:35:00,96.62,96.73,96.59,96.6,16757.0,91.2507,91.3545,91.2223,91.2318,16757.0
2015-12-21 12:40:00,96.62,96.67,96.53,96.59,19620.0,91.2507,91.2979,91.1657,91.2223,19620.0
2015-12-21 12:45:00,96.6,96.64,96.54,96.58,33709.0,91.2318,91.2695,91.1751,91.2129,33709.0
2015-12-21 12:50:00,96.58,96.71,96.58,96.67,33179.0,91.2129,91.3357,91.2129,91.2979,33179.0
2015-12-21 12:55:00,96.66,96.76,96.66,96.73,13779.0,91.2884,91.3829,91.2884,91.3545,13779.0
2015-12-21 13:00:00,96.73,96.84,96.72,96.82,19881.0,91.3545,91.4584,91.3451,91.4395,19881.0
2015-12-21 13:05:00,96.83,96.85,96.73,96.75,14220.0,91.449,91.4679,91.3545,91.3734,14220.0
2015-12-21 13:10:00,96.75,96.85,96.75,96.81,9537.0,91.3734,91.4679,91.3734,91.4301,9537.0
2015-12-21 13:15:00,96.81,96.84,96.72,96.78,9502.0,91.4301,91.4584,91.3451,91.4018,9502.0
2015-12-21 13:20:00,96.76,96.8,96.76,96.8,8976.0,91.3829,91.4207,91.3829,91.4207,8976.0
2015-12-21 13:25:00,96.78,96.88,96.71,96.74,16427.0,91.4018,91.4962,91.3357,91.364,16427.0
2015-12-21 13:30:00,96.76,96.91,96.76,96.9,21258.0,91.3829,91.5245,91.3829,91.5151,21258.0
2015-12-21 13:35:00,96.9,96.92,96.82,96.84,17013.0,91.5151,91.534,91.4395,91.4584,17013.0
2015-12-21 13:40:00,96.85,96.91,96.78,96.78,22475.0,91.4679,91.5245,91.4018,91.4018,22475.0
2015-12-21 13:45:00,96.78,96.79,96.72,96.72,12458.0,91.4018,91.4112,91.3451,91.3451,12458.0
2015-12-21 13:50:00,96.74,96.78,96.68,96.68,16518.0,91.364,91.4018,91.3073,91.3073,16518.0
2015-12-21 13:55:00,96.67,96.7,96.63,96.67,10867.0,91.2979,91.3262,91.2601,91.2979,10867.0
2015-12-21 14:00:00,96.67,96.73,96.65,96.68,18493.0,91.2979,91.3545,91.279,91.3073,18493.0
2015-12-21 14:05:00,96.68,96.72,96.61,96.64,19549.0,91.3073,91.3451,91.2412,91.2695,19549.0
2015-12-21 14:10:00,96.64,96.64,96.58,96.63,18440.0,91.2695,91.2695,91.2129,91.2601,18440.0
2015-12-21 14:15:00,96.63,96.66,96.51,96.54,16442.0,91.2601,91.2884,91.1468,91.1751,16442.0
2015-12-21 14:20:00,96.54,96.62,96.51,96.54,17545.0,91.1751,91.2507,91.1468,91.1751,17545.0
2015-12-21 14:25:00,96.56,96.56,96.44,96.49,24209.0,91.194,91.194,91.0807,91.1279,24209.0
2015-12-21 14:30:00,96.49,96.52,96.42,96.45,31115.0,91.1279,91.1562,91.0618,91.0901,31115.0
2015-12-21 14:35:00,96.44,96.54,96.43,96.53,20161.0,91.0807,91.1751,91.0712,91.1657,20161.0
2015-12-21 14:40:00,96.52,96.52,96.34,96.38,17879.0,91.1562,91.1562,90.9862,91.024,17879.0
2015-12-21 14:45:00,96.38,96.4,96.31,96.31,30399.0,91.024,91.0429,90.9579,90.9579,30399.0
2015-12-21 14:50:00,96.33,96.43,96.32,96.35,27190.0,90.9768,91.0712,90.9673,90.9957,27190.0
2015-12-21 14:55:00,96.36,96.46,96.35,96.44,16860.0,91.0051,91.0996,90.9957,91.0807,16860.0
2015-12-21 15:00:00,96.44,96.58,96.42,96.56,20831.0,91.0807,91.2129,91.0618,91.194,20831.0
2015-12-21 15:05:00,96.55,96.56,96.33,96.35,24692.0,91.1846,91.194,90.9768,90.9957,24692.0
2015-12-21 15:10:00,96.35,96.44,96.25,96.37,23889.0,90.9957,91.0807,90.9012,91.0146,23889.0
2015-12-21 15:15:00,96.38,96.41,96.26,96.29,21448.0,91.024,91.0523,90.9107,90.939,21448.0
2015-12-21 15:20:00,96.29,96.35,96.23,96.27,32974.0,90.939,90.9957,90.8823,90.9201,32974.0
2015-12-21 15:25:00,96.27,96.45,96.26,96.42,39349.0,90.9201,91.0901,90.9107,91.0618,39349.0
2015-12-21 15:30:00,96.42,96.54,96.38,96.44,35382.0,91.0618,91.1751,91.024,91.0807,35382.0
2015-12-21 15:35:00,96.43,96.69,96.39,96.61,38694.0,91.0712,91.3168,91.0334,91.2412,38694.0
2015-12-21 15:40:00,96.61,96.79,96.59,96.7,41313.0,91.2412,91.4112,91.2223,91.3262,41313.0
2015-12-21 15:45:00,96.7,96.96,96.66,96.88,70274.0,91.3262,91.5718,91.2884,91.4962,70274.0
2015-12-21 15:50:00,96.88,97.0,96.82,97.0,62254.0,91.4962,91.6095,91.4395,91.6095,62254.0
2015-12-21 15:55:00,97.0,97.1,96.98,97.04,176345.0,91.6095,91.704,91.5907,91.6473,176345.0
2015-12-22 09:30:00,97.51,97.6,97.32,97.56,60811.0,92.0912,92.1762,91.9118,92.1384,60811.0
2015-12-22 09:35:00,97.6,97.6,97.25,97.29,27523.0,92.1762,92.1762,91.8456,91.8834,27523.0
2015-12-22 09:40:00,97.31,97.35,96.87,97.08,46342.0,91.9023,91.9401,91.4868,91.6851,46342.0
2015-12-22 09:45:00,97.11,97.13,96.85,96.93,15184.0,91.7134,91.7323,91.4679,91.5434,15184.0
2015-12-22 09:50:00,96.9,96.97,96.79,96.97,15948.0,91.5151,91.5812,91.4112,91.5812,15948.0
2015-12-22 09:55:00,96.98,97.02,96.84,97.0,26085.0,91.5907,91.6284,91.4584,91.6095,26085.0
2015-12-22 10:00:00,97.0,97.11,96.87,97.09,34197.0,91.6095,91.7134,91.4868,91.6945,34197.0
2015-12-22 10:05:00,97.06,97.2,97.01,97.2,16613.0,91.6662,91.7984,91.619,91.7984,16613.0
2015-12-22 10:10:00,97.19,97.27,97.12,97.13,22979.0,91.789,91.8645,91.7229,91.7323,22979.0
2015-12-22 10:15:00,97.11,97.17,96.97,97.15,16116.0,91.7134,91.7701,91.5812,91.7512,16116.0
2015-12-22 10:20:00,97.15,97.44,97.13,97.37,20472.0,91.7512,92.0251,91.7323,91.959,20472.0
2015-12-22 10:25:00,97.39,97.43,97.32,97.36,8945.0,91.9779,92.0156,91.9118,91.9495,8945.0
2015-12-22 10:30:00,97.38,97.41,97.22,97.24,9332.0,91.9684,91.9968,91.8173,91.8362,9332.0
2015-12-22 10:35:00,97.25,97.31,97.19,97.3,16572.0,91.8456,91.9023,91.789,91.8929,16572.0
2015-12-22 10:40:00,97.28,97.34,97.17,97.19,14933.0,91.874,91.9306,91.7701,91.789,14933.0
2015-12-22 10:45:00,97.19,97.23,97.1,97.14,15831.0,91.789,91.8268,91.704,91.7418,15831.0
2015-12-22 10:50:00,97.14,97.16,96.95,96.99,23699.0,91.7418,91.7607,91.5623,91.6001,23699.0
2015-12-22 10:55:00,96.98,97.0,96.88,96.91,19880.0,91.5907,91.6095,91.4962,91.5245,19880.0
2015-12-22 11:00:00,96.89,97.02,96.89,96.98,19999.0,91.5057,91.6284,91.5057,91.5907,19999.0
2015-12-22 11:05:00,97.01,97.11,96.99,97.07,12384.0,91.619,91.7134,91.6001,91.6757,12384.0
2015-12-22 11:10:00,97.06,97.19,97.03,97.12,17392.0,91.6662,91.789,91.6379,91.7229,17392.0
2015-12-22 11:15:00,97.08,97.08,96.9,96.95,12909.0,91.6851,91.6851,91.5151,91.5623,12909.0
2015-12-22 11:20:00,96.94,96.94,96.8,96.82,21031.0,91.5529,91.5529,91.4207,91.4395,21031.0
2015-12-22 11:25:00,96.84,96.89,96.78,96.89,12103.0,91.4584,91.5057,91.4018,91.5057,12103.0
2015-12-22 11:30:00,96.89,96.99,96.88,96.94,13617.0,91.5057,91.6001,91.4962,91.5529,13617.0
2015-12-22 11:35:00,96.95,97.27,96.95,97.21,27412.0,91.5623,91.8645,91.5623,91.8079,27412.0
2015-12-22 11:40:00,97.2,97.38,97.19,97.24,11774.0,91.7984,91.9684,91.789,91.8362,11774.0
2015-12-22 11:45:00,97.25,97.32,97.24,97.29,9177.0,91.8456,91.9118,91.8362,91.8834,9177.0
2015-12-22 11:50:00,97.28,97.3,97.15,97.18,10577.0,91.874,91.8929,91.7512,91.7795,10577.0
2015-12-22 11:55:00,97.2,97.25,97.15,97.23,8793.0,91.7984,91.8456,91.7512,91.8268,8793.0
2015-12-22 12:00:00,97.25,97.26,97.01,97.04,11205.0,91.8456,91.8551,91.619,91.6473,11205.0
2015-12-22 12:05:00,97.02,97.15,97.0,97.13,13373.0,91.6284,91.7512,91.6095,91.7323,13373.0
2015-12-22 12:10:00,97.13,97.15,97.0,97.13,12042.0,91.7323,91.7512,91.6095,91.7323,12042.0
2015-12-22 12:15:00,97.14,97.26,97.09,97.16,14674.0,91.7418,91.8551,91.6945,91.7607,14674.0
2015-12-22 12:20:00,97.15,97.15,97.06,97.12,16632.0,91.7512,91.7512,91.6662,91.7229,16632.0
2015-12-22 12:25:00,97.11,97.24,97.05,97.18,13843.0,91.7134,91.8362,91.6568,91.7795,13843.0
2015-12-22 12:30:00,97.18,97.28,97.18,97.25,9850.0,91.7795,91.874,91.7795,91.8456,9850.0
2015-12-22 12:35:00,97.26,97.37,97.25,97.29,21373.0,91.8551,91.959,91.8456,91.8834,21373.0
2015-12-22 12:40:00,97.29,97.35,97.29,97.32,8380.0,91.8834,91.9401,91.8834,91.9118,8380.0
2015-12-22 12:45:00,97.32,97.38,97.3,97.32,9919.0,91.9118,91.9684,91.8929,91.9118,9919.0
2015-12-22 12:50:00,97.31,97.4,97.3,97.33,19933.0,91.9023,91.9873,91.8929,91.9212,19933.0
2015-12-22 12:55:00,97.32,97.38,97.29,97.38,23821.0,91.9118,91.9684,91.8834,91.9684,23821.0
2015-12-22 13:00:00,97.38,97.41,97.31,97.33,16960.0,91.9684,91.9968,91.9023,91.9212,16960.0
2015-12-22 13:05:00,97.33,97.36,97.2,97.23,18191.0,91.9212,91.9495,91.7984,91.8268,18191.0
2015-12-22 13:10:00,97.22,97.22,97.12,97.17,17564.0,91.8173,91.8173,91.7229,91.7701,17564.0
2015-12-22 13:15:00,97.16,97.24,97.16,97.2,19608.0,91.7607,91.8362,91.7607,91.7984,19608.0
2015-12-22 13:20:00,97.21,97.3,97.21,97.22,11189.0,91.8079,91.8929,91.8079,91.8173,11189.0
2015-12-22 13:25:00,97.22,97.36,97.22,97.35,8849.0,91.8173,91.9495,91.8173,91.9401,8849.0
2015-12-22 13:30:00,97.34,97.37,97.18,97.25,8711.0,91.9306,91.959,91.7795,91.8456,8711.0
2015-12-22 13:35:00,97.26,97.31,97.22,97.31,13689.0,91.8551,91.9023,91.8173,91.9023,13689.0
2015-12-22 13:40:00,97.29,97.29,97.22,97.27,17528.0,91.8834,91.8834,91.8173,91.8645,17528.0
2015-12-22 13:45:00,97.28,97.41,97.28,97.38,37531.0,91.874,91.9968,91.874,91.9684,37531.0
2015-12-22 13:50:00,97.39,97.46,97.36,97.44,40070.0,91.9779,92.044,91.9495,92.0251,40070.0
2015-12-22 13:55:00,97.44,97.51,97.43,97.47,12044.0,92.0251,92.0912,92.0156,92.0534,12044.0
2015-12-22 14:00:00,97.5,97.51,97.38,97.44,11883.0,92.0818,92.0912,91.9684,92.0251,11883.0
2015-12-22 14:05:00,97.45,97.46,97.37,97.38,18537.0,92.0345,92.044,91.959,91.9684,18537.0
2015-12-22 14:10:00,97.38,97.45,97.37,97.4,33678.0,91.9684,92.0345,91.959,91.9873,33678.0
2015-12-22 14:15:00,97.41,97.49,97.41,97.44,14934.0,91.9968,92.0723,91.9968,92.0251,14934.0
2015-12-22 14:20:00,97.45,97.48,97.44,97.47,31158.0,92.0345,92.0629,92.0251,92.0534,31158.0
2015-12-22 14:25:00,97.48,97.48,97.33,97.33,14801.0,92.0629,92.0629,91.9212,91.9212,14801.0
2015-12-22 14:30:00,97.36,97.38,97.3,97.31,10190.0,91.9495,91.9684,91.8929,91.9023,10190.0
2015-12-22 14:35:00,97.31,97.34,97.24,97.28,30715.0,91.9023,91.9306,91.8362,91.874,30715.0
2015-12-22 14:40:00,97.28,97.35,97.26,97.33,35817.0,91.874,91.9401,91.8551,91.9212,35817.0
2015-12-22 14:45:00,97.34,97.36,97.3,97.3,17694.0,91.9306,91.9495,91.8929,91.8929,17694.0
2015-12-22 14:50:00,97.3,97.45,97.3,97.39,22224.0,91.8929,92.0345,91.8929,91.9779,22224.0
2015-12-22 14:55:00,97.39,97.45,97.34,97.44,26838.0,91.9779,92.0345,91.9306,92.0251,26838.0
2015-12-22 15:00:00,97.44,97.59,97.42,97.58,25538.0,92.0251,92.1668,92.0062,92.1573,25538.0
2015-12-22 15:05:00,97.58,97.67,97.52,97.53,21486.0,92.1573,92.2423,92.1006,92.1101,21486.0
2015-12-22 15:10:00,97.51,97.63,97.49,97.61,19304.0,92.0912,92.2045,92.0723,92.1856,19304.0
2015-12-22 15:15:00,97.6,97.64,97.56,97.64,20196.0,92.1762,92.214,92.1384,92.214,20196.0
2015-12-22 15:20:00,97.64,97.79,97.63,97.74,34430.0,92.214,92.3556,92.2045,92.3084,34430.0
2015-12-22 15:25:00,97.76,97.79,97.67,97.68,20202.0,92.3273,92.3556,92.2423,92.2518,20202.0
2015-12-22 15:30:00,97.68,97.74,97.66,97.71,23903.0,92.2518,92.3084,92.2329,92.2801,23903.0
2015-12-22 15:35:00,97.68,97.73,97.63,97.68,25772.0,92.2518,92.299,92.2045,92.2518,25772.0
2015-12-22 15:40:00,97.68,97.68,97.44,97.45,51943.0,92.2518,92.2518,92.0251,92.0345,51943.0
2015-12-22 15:45:00,97.44,97.51,97.33,97.39,56355.0,92.0251,92.0912,91.9212,91.9779,56355.0
2015-12-22 15:50:00,97.39,97.56,97.34,97.52,61070.0,91.9779,92.1384,91.9306,92.1006,61070.0
2015-12-22 15:55:00,97.51,97.59,97.43,97.57,103706.0,92.0912,92.1668,92.0156,92.1479,103706.0
2015-12-23 09:30:00,97.94,98.27,97.86,97.92,77600.0,92.4973,92.809,92.4218,92.4784,77600.0
2015-12-23 09:35:00,97.97,98.04,97.71,97.88,36505.0,92.5256,92.5917,92.2801,92.4406,36505.0
2015-12-23 09:40:00,97.88,97.96,97.81,97.83,19590.0,92.4406,92.5162,92.3745,92.3934,19590.0
2015-12-23 09:45:00,97.86,97.99,97.82,97.99,18912.0,92.4218,92.5445,92.384,92.5445,18912.0
2015-12-23 09:50:00,98.0,98.08,97.98,98.04,13861.0,92.554,92.6295,92.5351,92.5917,13861.0
2015-12-23 09:55:00,98.04,98.14,98.0,98.14,17157.0,92.5917,92.6862,92.554,92.6862,17157.0
2015-12-23 10:00:00,98.14,98.27,98.13,98.2,20153.0,92.6862,92.809,92.6767,92.7429,20153.0
2015-12-23 10:05:00,98.22,98.25,98.12,98.16,18684.0,92.7617,92.7901,92.6673,92.7051,18684.0
2015-12-23 10:10:00,98.17,98.29,98.13,98.28,17708.0,92.7145,92.8279,92.6767,92.8184,17708.0
2015-12-23 10:15:00,98.25,98.39,98.23,98.34,28500.0,92.7901,92.9223,92.7712,92.8751,28500.0
2015-12-23 10:20:00,98.33,98.48,98.31,98.4,29460.0,92.8656,93.0073,92.8467,92.9317,29460.0
2015-12-23 10:25:00,98.38,98.39,98.31,98.35,15888.0,92.9129,92.9223,92.8467,92.8845,15888.0
2015-12-23 10:30:00,98.36,98.53,98.28,98.51,32037.0,92.894,93.0545,92.8184,93.0356,32037.0
2015-12-23 10:35:00,98.49,98.51,98.32,98.39,13281.0,93.0167,93.0356,92.8562,92.9223,13281.0
2015-12-23 10:40:00,98.4,98.46,98.4,98.45,10212.0,92.9317,92.9884,92.9317,92.979,10212.0
2015-12-23 10:45:00,98.44,98.51,98.41,98.45,12734.0,92.9695,93.0356,92.9412,92.979,12734.0
2015-12-23 10:50:00,98.46,98.55,98.44,98.55,10662.0,92.9884,93.0734,92.9695,93.0734,10662.0
2015-12-23 10:55:00,98.53,98.63,98.48,98.62,18555.0,93.0545,93.149,93.0073,93.1395,18555.0
2015-12-23 11:00:00,98.61,98.67,98.6,98.63,15832.0,93.1301,93.1867,93.1206,93.149,15832.0
2015-12-23 11:05:00,98.62,98.66,98.55,98.56,10987.0,93.1395,93.1773,93.0734,93.0829,10987.0
2015-12-23 11:10:00,98.57,98.57,98.47,98.49,7632.0,93.0923,93.0923,92.9979,93.0167,7632.0
2015-12-23 11:15:00,98.5,98.57,98.47,98.57,7902.0,93.0262,93.0923,92.9979,93.0923,7902.0
2015-12-23 11:20:00,98.56,98.57,98.39,98.42,14648.0,93.0829,93.0923,92.9223,92.9506,14648.0
2015-12-23 11:25:00,98.4,98.46,98.37,98.43,12504.0,92.9317,92.9884,92.9034,92.9601,12504.0
2015-12-23 11:30:00,98.42,98.51,98.39,98.45,19222.0,92.9506,93.0356,92.9223,92.979,19222.0
2015-12-23 11:35:00,98.43,98.47,98.4,98.42,10575.0,92.9601,92.9979,92.9317,92.9506,10575.0
2015-12-23 11:40:00,98.42,98.53,98.42,98.48,18317.0,92.9506,93.0545,92.9506,93.0073,18317.0
2015-12-23 11:45:00,98.48,98.52,98.44,98.5,9742.0,93.0073,93.0451,92.9695,93.0262,9742.0
2015-12-23 11:50:00,98.49,98.5,98.46,98.47,20697.0,93.0167,93.0262,92.9884,92.9979,20697.0
2015-12-23 11:55:00,98.47,98.6,98.47,98.55,16647.0,92.9979,93.1206,92.9979,93.0734,16647.0
2015-12-23 12:00:00,98.54,98.58,98.49,98.49,10791.0,93.064,93.1017,93.0167,93.0167,10791.0
2015-12-23 12:05:00,98.5,98.61,98.49,98.59,18255.0,93.0262,93.1301,93.0167,93.1112,18255.0
2015-12-23 12:10:00,98.6,98.65,98.58,98.59,24056.0,93.1206,93.1678,93.1017,93.1112,24056.0
2015-12-23 12:15:00,98.59,98.61,98.53,98.57,14646.0,93.1112,93.1301,93.0545,93.0923,14646.0
2015-12-23 12:20:00,98.58,98.68,98.58,98.61,28210.0,93.1017,93.1962,93.1017,93.1301,28210.0
2015-12-23 12:25:00,98.6,98.73,98.6,98.61,19010.0,93.1206,93.2434,93.1206,93.1301,19010.0
2015-12-23 12:30:00,98.61,98.65,98.6,98.65,7339.0,93.1301,93.1678,93.1206,93.1678,7339.0
2015-12-23 12:35:00,98.63,98.66,98.59,98.59,13036.0,93.149,93.1773,93.1112,93.1112,13036.0
2015-12-23 12:40:00,98.58,98.58,98.51,98.51,14510.0,93.1017,93.1017,93.0356,93.0356,14510.0
2015-12-23 12:45:00,98.52,98.54,98.47,98.52,15000.0,93.0451,93.064,92.9979,93.0451,15000.0
2015-12-23 12:50:00,98.51,98.53,98.49,98.53,12556.0,93.0356,93.0545,93.0167,93.0545,12556.0
2015-12-23 12:55:00,98.54,98.58,98.5,98.5,15733.0,93.064,93.1017,93.0262,93.0262,15733.0
2015-12-23 13:00:00,98.5,98.56,98.44,98.45,16223.0,93.0262,93.0829,92.9695,92.979,16223.0
2015-12-23 13:05:00,98.45,98.5,98.43,98.47,11320.0,92.979,93.0262,92.9601,92.9979,11320.0
2015-12-23 13:10:00,98.46,98.58,98.43,98.54,20114.0,92.9884,93.1017,92.9601,93.064,20114.0
2015-12-23 13:15:00,98.54,98.59,98.52,98.52,23098.0,93.064,93.1112,93.0451,93.0451,23098.0
2015-12-23 13:20:00,98.53,98.55,98.51,98.51,7003.0,93.0545,93.0734,93.0356,93.0356,7003.0
2015-12-23 13:25:00,98.52,98.58,98.49,98.51,16003.0,93.0451,93.1017,93.0167,93.0356,16003.0
2015-12-23 13:30:00,98.51,98.53,98.46,98.48,6783.0,93.0356,93.0545,92.9884,93.0073,6783.0
2015-12-23 13:35:00,98.47,98.47,98.33,98.35,13953.0,92.9979,92.9979,92.8656,92.8845,13953.0
2015-12-23 13:40:00,98.37,98.53,98.36,98.48,14528.0,92.9034,93.0545,92.894,93.0073,14528.0
2015-12-23 13:45:00,98.48,98.51,98.47,98.47,21503.0,93.0073,93.0356,92.9979,92.9979,21503.0
2015-12-23 13:50:00,98.47,98.52,98.43,98.45,15605.0,92.9979,93.0451,92.9601,92.979,15605.0
2015-12-23 13:55:00,98.44,98.55,98.42,98.52,13910.0,92.9695,93.0734,92.9506,93.0451,13910.0
2015-12-23 14:00:00,98.53,98.57,98.48,98.48,11930.0,93.0545,93.0923,93.0073,93.0073,11930.0
2015-12-23 14:05:00,98.47,98.6,98.47,98.58,19510.0,92.9979,93.1206,92.9979,93.1017,19510.0
2015-12-23 14:10:00,98.57,98.64,98.49,98.62,32824.0,93.0923,93.1584,93.0167,93.1395,32824.0
2015-12-23 14:15:00,98.62,98.76,98.62,98.72,26614.0,93.1395,93.2717,93.1395,93.234,26614.0
2015-12-23 14:20:00,98.72,98.77,98.69,98.75,29587.0,93.234,93.2812,93.2056,93.2623,29587.0
2015-12-23 14:25:00,98.75,98.81,98.72,98.77,17459.0,93.2623,93.319,93.234,93.2812,17459.0
2015-12-23 14:30:00,98.76,98.85,98.75,98.76,20894.0,93.2717,93.3567,93.2623,93.2717,20894.0
2015-12-23 14:35:00,98.77,98.87,98.76,98.83,15567.0,93.2812,93.3756,93.2717,93.3378,15567.0
2015-12-23 14:40:00,98.83,98.88,98.77,98.77,15378.0,93.3378,93.3851,93.2812,93.2812,15378.0
2015-12-23 14:45:00,98.77,98.79,98.71,98.78,22309.0,93.2812,93.3001,93.2245,93.2906,22309.0
2015-12-23 14:50:00,98.78,98.8,98.73,98.73,16014.0,93.2906,93.3095,93.2434,93.2434,16014.0
2015-12-23 14:55:00,98.74,98.74,98.67,98.73,27547.0,93.2528,93.2528,93.1867,93.2434,27547.0
2015-12-23 15:00:00,98.73,98.78,98.67,98.68,23198.0,93.2434,93.2906,93.1867,93.1962,23198.0
2015-12-23 15:05:00,98.66,98.69,98.61,98.64,19547.0,93.1773,93.2056,93.1301,93.1584,19547.0
2015-12-23 15:10:00,98.63,98.66,98.59,98.61,19432.0,93.149,93.1773,93.1112,93.1301,19432.0
2015-12-23 15:15:00,98.6,98.66,98.6,98.64,28521.0,93.1206,93.1773,93.1206,93.1584,28521.0
2015-12-23 15:20:00,98.65,98.69,98.63,98.65,17321.0,93.1678,93.2056,93.149,93.1678,17321.0
2015-12-23 15:25:00,98.65,98.66,98.58,98.6,17547.0,93.1678,93.1773,93.1017,93.1206,17547.0
2015-12-23 15:30:00,98.59,98.59,98.53,98.57,22539.0,93.1112,93.1112,93.0545,93.0923,22539.0
2015-12-23 15:35:00,98.57,98.58,98.45,98.56,35451.0,93.0923,93.1017,92.979,93.0829,35451.0
2015-12-23 15:40:00,98.57,98.65,98.55,98.62,40242.0,93.0923,93.1678,93.0734,93.1395,40242.0
2015-12-23 15:45:00,98.61,98.69,98.59,98.63,43861.0,93.1301,93.2056,93.1112,93.149,43861.0
2015-12-23 15:50:00,98.63,98.78,98.61,98.76,61659.0,93.149,93.2906,93.1301,93.2717,61659.0
2015-12-23 15:55:00,98.75,98.79,98.67,98.74,90126.0,93.2623,93.3001,93.1867,93.2528,90126.0
2015-12-24 09:30:00,98.78,98.82,98.31,98.66,29250.0,93.2906,93.3284,92.8467,93.1773,29250.0
2015-12-24 09:35:00,98.66,98.81,98.52,98.52,31104.0,93.1773,93.319,93.0451,93.0451,31104.0
2015-12-24 09:40:00,98.52,98.69,98.52,98.65,26811.0,93.0451,93.2056,93.0451,93.1678,26811.0
2015-12-24 09:45:00,98.69,98.71,98.65,98.65,11970.0,93.2056,93.2245,93.1678,93.1678,11970.0
2015-12-24 09:50:00,98.66,98.7,98.63,98.64,11798.0,93.1773,93.2151,93.149,93.1584,11798.0
2015-12-24 09:55:00,98.67,98.69,98.61,98.62,11512.0,93.1867,93.2056,93.1301,93.1395,11512.0
2015-12-24 10:00:00,98.6,98.67,98.54,98.55,14638.0,93.1206,93.1867,93.064,93.0734,14638.0
2015-12-24 10:05:00,98.54,98.62,98.51,98.58,10349.0,93.064,93.1395,93.0356,93.1017,10349.0
2015-12-24 10:10:00,98.56,98.58,98.54,98.58,14034.0,93.0829,93.1017,93.064,93.1017,14034.0
2015-12-24 10:15:00,98.57,98.62,98.5,98.62,17518.0,93.0923,93.1395,93.0262,93.1395,17518.0
2015-12-24 10:20:00,98.6,98.6,98.5,98.58,11087.0,93.1206,93.1206,93.0262,93.1017,11087.0
2015-12-24 10:25:00,98.57,98.62,98.56,98.61,13045.0,93.0923,93.1395,93.0829,93.1301,13045.0
2015-12-24 10:30:00,98.61,98.64,98.54,98.56,12197.0,93.1301,93.1584,93.064,93.0829,12197.0
2015-12-24 10:35:00,98.56,98.62,98.56,98.59,9463.0,93.0829,93.1395,93.0829,93.1112,9463.0
2015-12-24 10:40:00,98.6,98.63,98.57,98.61,7426.0,93.1206,93.149,93.0923,93.1301,7426.0
2015-12-24 10:45:00,98.62,98.66,98.6,98.65,7911.0,93.1395,93.1773,93.1206,93.1678,7911.0
2015-12-24 10:50:00,98.66,98.7,98.63,98.63,8963.0,93.1773,93.2151,93.149,93.149,8963.0
2015-12-24 10:55:00,98.63,98.69,98.62,98.66,11222.0,93.149,93.2056,93.1395,93.1773,11222.0
2015-12-24 11:00:00,98.66,98.7,98.62,98.63,12079.0,93.1773,93.2151,93.1395,93.149,12079.0
2015-12-24 11:05:00,98.63,98.65,98.58,98.59,11912.0,93.149,93.1678,93.1017,93.1112,11912.0
2015-12-24 11:10:00,98.59,98.62,98.58,98.58,13943.0,93.1112,93.1395,93.1017,93.1017,13943.0
2015-12-24 11:15:00,98.59,98.6,98.55,98.59,11535.0,93.1112,93.1206,93.0734,93.1112,11535.0
2015-12-24 11:20:00,98.6,98.67,98.6,98.65,8340.0,93.1206,93.1867,93.1206,93.1678,8340.0
2015-12-24 11:25:00,98.64,98.66,98.62,98.65,9115.0,93.1584,93.1773,93.1395,93.1678,9115.0
2015-12-24 11:30:00,98.67,98.69,98.61,98.64,19111.0,93.1867,93.2056,93.1301,93.1584,19111.0
2015-12-24 11:35:00,98.6,98.61,98.53,98.56,10207.0,93.1206,93.1301,93.0545,93.0829,10207.0
2015-12-24 11:40:00,98.57,98.67,98.57,98.64,13840.0,93.0923,93.1867,93.0923,93.1584,13840.0
2015-12-24 11:45:00,98.66,98.81,98.66,98.78,12816.0,93.1773,93.319,93.1773,93.2906,12816.0
2015-12-24 11:50:00,98.79,98.82,98.73,98.78,20315.0,93.3001,93.3284,93.2434,93.2906,20315.0
2015-12-24 11:55:00,98.78,98.82,98.74,98.82,10672.0,93.2906,93.3284,93.2528,93.3284,10672.0
2015-12-24 12:00:00,98.8,98.86,98.79,98.82,13321.0,93.3095,93.3662,93.3001,93.3284,13321.0
2015-12-24 12:05:00,98.82,98.85,98.78,98.84,7253.0,93.3284,93.3567,93.2906,93.3473,7253.0
2015-12-24 12:10:00,98.83,98.85,98.78,98.84,12059.0,93.3378,93.3567,93.2906,93.3473,12059.0
2015-12-24 12:15:00,98.83,98.92,98.81,98.92,14040.0,93.3378,93.4228,93.319,93.4228,14040.0
2015-12-24 12:20:00,98.91,98.95,98.89,98.95,12112.0,93.4134,93.4512,93.3945,93.4512,12112.0
2015-12-24 12:25:00,98.96,98.97,98.88,98.97,20249.0,93.4606,93.4701,93.3851,93.4701,20249.0
2015-12-24 12:30:00,98.97,99.06,98.96,99.01,28292.0,93.4701,93.5551,93.4606,93.5078,28292.0
2015-12-24 12:35:00,99.01,99.11,99.01,99.04,30642.0,93.5078,93.6023,93.5078,93.5362,30642.0
2015-12-24 12:40:00,99.05,99.06,98.99,99.01,19716.0,93.5456,93.5551,93.489,93.5078,19716.0
2015-12-24 12:45:00,99.02,99.04,98.88,98.89,19981.0,93.5173,93.5362,93.3851,93.3945,19981.0
2015-12-24 12:50:00,98.89,98.89,98.76,98.77,20989.0,93.3945,93.3945,93.2717,93.2812,20989.0
2015-12-24 12:55:00,98.77,98.78,98.59,98.59,59005.0,93.2812,93.2906,93.1112,93.1112,59005.0
2015-12-28 09:30:00,98.15,98.39,98.07,98.24,36130.0,92.6956,92.9223,92.6201,92.7806,36130.0
2015-12-28 09:35:00,98.27,98.28,98.1,98.13,25862.0,92.809,92.8184,92.6484,92.6767,25862.0
2015-12-28 09:40:00,98.12,98.36,98.11,98.3,18875.0,92.6673,92.894,92.6579,92.8373,18875.0
2015-12-28 09:45:00,98.34,98.46,98.31,98.37,18168.0,92.8751,92.9884,92.8467,92.9034,18168.0
2015-12-28 09:50:00,98.35,98.41,98.31,98.34,7573.0,92.8845,92.9412,92.8467,92.8751,7573.0
2015-12-28 09:55:00,98.33,98.44,98.3,98.31,32130.0,92.8656,92.9695,92.8373,92.8467,32130.0
2015-12-28 10:00:00,98.28,98.32,98.1,98.1,29254.0,92.8184,92.8562,92.6484,92.6484,29254.0
2015-12-28 10:05:00,98.09,98.12,98.06,98.08,9290.0,92.639,92.6673,92.6106,92.6295,9290.0
2015-12-28 10:10:00,98.08,98.09,97.93,97.94,29289.0,92.6295,92.639,92.4879,92.4973,29289.0
2015-12-28 10:15:00,97.93,98.03,97.93,98.0,8783.0,92.4879,92.5823,92.4879,92.554,8783.0
2015-12-28 10:20:00,97.99,98.02,97.93,97.97,12013.0,92.5445,92.5729,92.4879,92.5256,12013.0
2015-12-28 10:25:00,97.96,98.05,97.94,98.04,13104.0,92.5162,92.6012,92.4973,92.5917,13104.0
2015-12-28 10:30:00,98.02,98.1,98.0,98.06,12990.0,92.5729,92.6484,92.554,92.6106,12990.0
2015-12-28 10:35:00,98.06,98.09,98.04,98.06,13915.0,92.6106,92.639,92.5917,92.6106,13915.0
2015-12-28 10:40:00,98.05,98.14,98.05,98.13,17859.0,92.6012,92.6862,92.6012,92.6767,17859.0
2015-12-28 10:45:00,98.13,98.15,97.94,97.97,23301.0,92.6767,92.6956,92.4973,92.5256,23301.0
2015-12-28 10:50:00,97.96,97.99,97.89,97.93,7709.0,92.5162,92.5445,92.4501,92.4879,7709.0
2015-12-28 10:55:00,97.92,97.93,97.86,97.93,18854.0,92.4784,92.4879,92.4218,92.4879,18854.0
2015-12-28 11:00:00,97.9,97.99,97.86,97.98,14950.0,92.4595,92.5445,92.4218,92.5351,14950.0
2015-12-28 11:05:00,97.98,98.02,97.93,98.0,11607.0,92.5351,92.5729,92.4879,92.554,11607.0
2015-12-28 11:10:00,98.01,98.11,97.98,98.02,14315.0,92.5634,92.6579,92.5351,92.5729,14315.0
2015-12-28 11:15:00,98.01,98.07,97.98,98.07,18235.0,92.5634,92.6201,92.5351,92.6201,18235.0
2015-12-28 11:20:00,98.08,98.12,98.06,98.11,20029.0,92.6295,92.6673,92.6106,92.6579,20029.0
2015-12-28 11:25:00,98.12,98.14,98.02,98.02,19055.0,92.6673,92.6862,92.5729,92.5729,19055.0
2015-12-28 11:30:00,98.02,98.02,97.9,97.92,19290.0,92.5729,92.5729,92.4595,92.4784,19290.0
2015-12-28 11:35:00,97.92,98.04,97.91,98.01,21797.0,92.4784,92.5917,92.469,92.5634,21797.0
2015-12-28 11:40:00,98.0,98.07,98.0,98.07,7656.0,92.554,92.6201,92.554,92.6201,7656.0
2015-12-28 11:45:00,98.07,98.1,98.04,98.07,14017.0,92.6201,92.6484,92.5917,92.6201,14017.0
2015-12-28 11:50:00,98.06,98.18,98.06,98.13,8599.0,92.6106,92.724,92.6106,92.6767,8599.0
2015-12-28 11:55:00,98.13,98.18,98.09,98.09,7582.0,92.6767,92.724,92.639,92.639,7582.0
2015-12-28 12:00:00,98.09,98.15,98.08,98.15,4803.0,92.639,92.6956,92.6295,92.6956,4803.0
2015-12-28 12:05:00,98.15,98.17,98.12,98.12,7315.0,92.6956,92.7145,92.6673,92.6673,7315.0
2015-12-28 12:10:00,98.14,98.14,98.07,98.08,16958.0,92.6862,92.6862,92.6201,92.6295,16958.0
2015-12-28 12:15:00,98.06,98.14,98.06,98.13,8854.0,92.6106,92.6862,92.6106,92.6767,8854.0
2015-12-28 12:20:00,98.14,98.14,98.02,98.06,11225.0,92.6862,92.6862,92.5729,92.6106,11225.0
2015-12-28 12:25:00,98.08,98.14,98.05,98.14,26556.0,92.6295,92.6862,92.6012,92.6862,26556.0
2015-12-28 12:30:00,98.16,98.16,98.07,98.11,10585.0,92.7051,92.7051,92.6201,92.6579,10585.0
2015-12-28 12:35:00,98.11,98.13,98.04,98.11,8382.0,92.6579,92.6767,92.5917,92.6579,8382.0
2015-12-28 12:40:00,98.11,98.15,98.04,98.1,8688.0,92.6579,92.6956,92.5917,92.6484,8688.0
2015-12-28 12:45:00,98.11,98.19,98.06,98.17,12404.0,92.6579,92.7334,92.6106,92.7145,12404.0
2015-12-28 12:50:00,98.18,98.25,98.17,98.2,12246.0,92.724,92.7901,92.7145,92.7429,12246.0
2015-12-28 12:55:00,98.21,98.21,98.09,98.14,8347.0,92.7523,92.7523,92.639,92.6862,8347.0
2015-12-28 13:00:00,98.14,98.17,98.11,98.15,14881.0,92.6862,92.7145,92.6579,92.6956,14881.0
2015-12-28 13:05:00,98.16,98.18,98.13,98.15,6800.0,92.7051,92.724,92.6767,92.6956,6800.0
2015-12-28 13:10:00,98.16,98.32,98.14,98.3,17022.0,92.7051,92.8562,92.6862,92.8373,17022.0
2015-12-28 13:15:00,98.31,98.37,98.29,98.35,7093.0,92.8467,92.9034,92.8279,92.8845,7093.0
2015-12-28 13:20:00,98.38,98.4,98.3,98.3,17985.0,92.9129,92.9317,92.8373,92.8373,17985.0
2015-12-28 13:25:00,98.32,98.38,98.3,98.38,7444.0,92.8562,92.9129,92.8373,92.9129,7444.0
2015-12-28 13:30:00,98.4,98.62,98.4,98.51,35950.0,92.9317,93.1395,92.9317,93.0356,35950.0
2015-12-28 13:35:00,98.51,98.55,98.44,98.46,9172.0,93.0356,93.0734,92.9695,92.9884,9172.0
2015-12-28 13:40:00,98.48,98.52,98.36,98.36,21136.0,93.0073,93.0451,92.894,92.894,21136.0
2015-12-28 13:45:00,98.38,98.44,98.35,98.35,6831.0,92.9129,92.9695,92.8845,92.8845,6831.0
2015-12-28 13:50:00,98.33,98.4,98.26,98.28,18893.0,92.8656,92.9317,92.7995,92.8184,18893.0
2015-12-28 13:55:00,98.3,98.41,98.28,98.32,9875.0,92.8373,92.9412,92.8184,92.8562,9875.0
2015-12-28 14:00:00,98.31,98.42,98.29,98.34,9852.0,92.8467,92.9506,92.8279,92.8751,9852.0
2015-12-28 14:05:00,98.35,98.45,98.33,98.4,13028.0,92.8845,92.979,92.8656,92.9317,13028.0
2015-12-28 14:10:00,98.4,98.41,98.31,98.32,12231.0,92.9317,92.9412,92.8467,92.8562,12231.0
2015-12-28 14:15:00,98.32,98.38,98.3,98.36,8911.0,92.8562,92.9129,92.8373,92.894,8911.0
2015-12-28 14:20:00,98.37,98.41,98.35,98.39,24556.0,92.9034,92.9412,92.8845,92.9223,24556.0
2015-12-28 14:25:00,98.41,98.5,98.41,98.5,16571.0,92.9412,93.0262,92.9412,93.0262,16571.0
2015-12-28 14:30:00,98.5,98.52,98.42,98.42,21279.0,93.0262,93.0451,92.9506,92.9506,21279.0
2015-12-28 14:35:00,98.43,98.45,98.39,98.42,14492.0,92.9601,92.979,92.9223,92.9506,14492.0
2015-12-28 14:40:00,98.42,98.48,98.41,98.45,19486.0,92.9506,93.0073,92.9412,92.979,19486.0
2015-12-28 14:45:00,98.46,98.51,98.36,98.49,13774.0,92.9884,93.0356,92.894,93.0167,13774.0
2015-12-28 14:50:00,98.48,98.52,98.45,98.52,19864.0,93.0073,93.0451,92.979,93.0451,19864.0
2015-12-28 14:55:00,98.53,98.55,98.48,98.51,29973.0,93.0545,93.0734,93.0073,93.0356,29973.0
2015-12-28 15:00:00,98.51,98.55,98.42,98.42,20653.0,93.0356,93.0734,92.9506,92.9506,20653.0
2015-12-28 15:05:00,98.41,98.45,98.37,98.43,15474.0,92.9412,92.979,92.9034,92.9601,15474.0
2015-12-28 15:10:00,98.43,98.44,98.34,98.41,23595.0,92.9601,92.9695,92.8751,92.9412,23595.0
2015-12-28 15:15:00,98.41,98.42,98.29,98.31,21406.0,92.9412,92.9506,92.8279,92.8467,21406.0
2015-12-28 15:20:00,98.31,98.46,98.31,98.44,13600.0,92.8467,92.9884,92.8467,92.9695,13600.0
2015-12-28 15:25:00,98.45,98.52,98.44,98.5,23247.0,92.979,93.0451,92.9695,93.0262,23247.0
2015-12-28 15:30:00,98.47,98.54,98.42,98.52,18914.0,92.9979,93.064,92.9506,93.0451,18914.0
2015-12-28 15:35:00,98.51,98.51,98.42,98.44,29245.0,93.0356,93.0356,92.9506,92.9695,29245.0
2015-12-28 15:40:00,98.44,98.5,98.4,98.4,25119.0,92.9695,93.0262,92.9317,92.9317,25119.0
2015-12-28 15:45:00,98.41,98.46,98.38,98.43,26528.0,92.9412,92.9884,92.9129,92.9601,26528.0
2015-12-28 15:50:00,98.43,98.53,98.43,98.51,28193.0,92.9601,93.0545,92.9601,93.0356,28193.0
2015-12-28 15:55:00,98.51,98.55,98.46,98.54,59009.0,93.0356,93.0734,92.9884,93.064,59009.0
2015-12-29 09:30:00,99.23,99.59,99.23,99.58,55656.0,93.7156,94.0556,93.7156,94.0462,55656.0
2015-12-29 09:35:00,99.6,99.82,99.6,99.76,49242.0,94.0651,94.2728,94.0651,94.2162,49242.0
2015-12-29 09:40:00,99.74,99.87,99.72,99.79,47515.0,94.1973,94.3201,94.1784,94.2445,47515.0
2015-12-29 09:45:00,99.79,99.88,99.77,99.8,53103.0,94.2445,94.3295,94.2256,94.2539,53103.0
2015-12-29 09:50:00,99.79,99.83,99.67,99.69,26405.0,94.2445,94.2823,94.1312,94.1501,26405.0
2015-12-29 09:55:00,99.69,99.75,99.62,99.72,15160.0,94.1501,94.2067,94.0839,94.1784,15160.0
2015-12-29 10:00:00,99.75,99.93,99.75,99.9,27861.0,94.2067,94.3767,94.2067,94.3484,27861.0
2015-12-29 10:05:00,99.88,99.93,99.86,99.89,16738.0,94.3295,94.3767,94.3106,94.3389,16738.0
2015-12-29 10:10:00,99.9,99.95,99.79,99.79,25550.0,94.3484,94.3956,94.2445,94.2445,25550.0
2015-12-29 10:15:00,99.79,99.9,99.74,99.9,22614.0,94.2445,94.3484,94.1973,94.3484,22614.0
2015-12-29 10:20:00,99.89,99.93,99.81,99.86,14836.0,94.3389,94.3767,94.2634,94.3106,14836.0
2015-12-29 10:25:00,99.84,99.9,99.76,99.89,14113.0,94.2917,94.3484,94.2162,94.3389,14113.0
2015-12-29 10:30:00,99.91,99.92,99.71,99.72,19607.0,94.3578,94.3673,94.1689,94.1784,19607.0
2015-12-29 10:35:00,99.72,99.75,99.59,99.66,25595.0,94.1784,94.2067,94.0556,94.1217,25595.0
2015-12-29 10:40:00,99.66,99.76,99.65,99.72,14349.0,94.1217,94.2162,94.1123,94.1784,14349.0
2015-12-29 10:45:00,99.71,99.74,99.65,99.72,13824.0,94.1689,94.1973,94.1123,94.1784,13824.0
2015-12-29 10:50:00,99.72,99.77,99.71,99.76,16904.0,94.1784,94.2256,94.1689,94.2162,16904.0
2015-12-29 10:55:00,99.76,99.82,99.7,99.7,10465.0,94.2162,94.2728,94.1595,94.1595,10465.0
2015-12-29 11:00:00,99.7,99.8,99.7,99.78,15024.0,94.1595,94.2539,94.1595,94.2351,15024.0
2015-12-29 11:05:00,99.78,99.85,99.78,99.79,17256.0,94.2351,94.3012,94.2351,94.2445,17256.0
2015-12-29 11:10:00,99.8,99.83,99.74,99.82,31857.0,94.2539,94.2823,94.1973,94.2728,31857.0
2015-12-29 11:15:00,99.81,99.88,99.78,99.88,29217.0,94.2634,94.3295,94.2351,94.3295,29217.0
2015-12-29 11:20:00,99.87,99.9,99.86,99.89,10280.0,94.3201,94.3484,94.3106,94.3389,10280.0
2015-12-29 11:25:00,99.88,99.88,99.79,99.83,17417.0,94.3295,94.3295,94.2445,94.2823,17417.0
2015-12-29 11:30:00,99.84,99.86,99.77,99.83,20749.0,94.2917,94.3106,94.2256,94.2823,20749.0
2015-12-29 11:35:00,99.83,99.87,99.71,99.72,20943.0,94.2823,94.3201,94.1689,94.1784,20943.0
2015-12-29 11:40:00,99.72,99.72,99.69,99.71,36023.0,94.1784,94.1784,94.1501,94.1689,36023.0
2015-12-29 11:45:00,99.71,99.78,99.65,99.65,47079.0,94.1689,94.2351,94.1123,94.1123,47079.0
2015-12-29 11:50:00,99.65,99.65,99.6,99.64,20187.0,94.1123,94.1123,94.0651,94.1028,20187.0
2015-12-29 11:55:00,99.63,99.75,99.62,99.71,19830.0,94.0934,94.2067,94.0839,94.1689,19830.0
2015-12-29 12:00:00,99.7,99.8,99.69,99.79,12198.0,94.1595,94.2539,94.1501,94.2445,12198.0
2015-12-29 12:05:00,99.78,99.81,99.69,99.71,9143.0,94.2351,94.2634,94.1501,94.1689,9143.0
2015-12-29 12:10:00,99.72,99.72,99.6,99.65,19960.0,94.1784,94.1784,94.0651,94.1123,19960.0
2015-12-29 12:15:00,99.65,99.73,99.65,99.66,31159.0,94.1123,94.1878,94.1123,94.1217,31159.0
2015-12-29 12:20:00,99.67,99.75,99.67,99.73,9897.0,94.1312,94.2067,94.1312,94.1878,9897.0
2015-12-29 12:25:00,99.73,99.78,99.64,99.64,13566.0,94.1878,94.2351,94.1028,94.1028,13566.0
2015-12-29 12:30:00,99.65,99.65,99.57,99.59,11882.0,94.1123,94.1123,94.0367,94.0556,11882.0
2015-12-29 12:35:00,99.58,99.63,99.55,99.61,15199.0,94.0462,94.0934,94.0178,94.0745,15199.0
2015-12-29 12:40:00,99.6,99.63,99.55,99.62,21706.0,94.0651,94.0934,94.0178,94.0839,21706.0
2015-12-29 12:45:00,99.62,99.63,99.55,99.56,16012.0,94.0839,94.0934,94.0178,94.0273,16012.0
2015-12-29 12:50:00,99.55,99.61,99.52,99.55,14010.0,94.0178,94.0745,93.9895,94.0178,14010.0
2015-12-29 12:55:00,99.55,99.62,99.54,99.61,8890.0,94.0178,94.0839,94.0084,94.0745,8890.0
2015-12-29 13:00:00,99.6,99.64,99.59,99.6,12824.0,94.0651,94.1028,94.0556,94.0651,12824.0
2015-12-29 13:05:00,99.61,99.66,99.6,99.63,19285.0,94.0745,94.1217,94.0651,94.0934,19285.0
2015-12-29 13:10:00,99.63,99.66,99.59,99.6,11417.0,94.0934,94.1217,94.0556,94.0651,11417.0
2015-12-29 13:15:00,99.6,99.72,99.6,99.69,17258.0,94.0651,94.1784,94.0651,94.1501,17258.0
2015-12-29 13:20:00,99.7,99.72,99.61,99.62,13465.0,94.1595,94.1784,94.0745,94.0839,13465.0
2015-12-29 13:25:00,99.63,99.66,99.57,99.62,15005.0,94.0934,94.1217,94.0367,94.0839,15005.0
2015-12-29 13:30:00,99.62,99.63,99.54,99.59,10889.0,94.0839,94.0934,94.0084,94.0556,10889.0
2015-12-29 13:35:00,99.59,99.62,99.56,99.59,10681.0,94.0556,94.0839,94.0273,94.0556,10681.0
2015-12-29 13:40:00,99.59,99.67,99.58,99.67,18192.0,94.0556,94.1312,94.0462,94.1312,18192.0
2015-12-29 13:45:00,99.68,99.7,99.62,99.7,15263.0,94.1406,94.1595,94.0839,94.1595,15263.0
2015-12-29 13:50:00,99.7,99.74,99.68,99.7,23128.0,94.1595,94.1973,94.1406,94.1595,23128.0
2015-12-29 13:55:00,99.7,99.76,99.69,99.74,15746.0,94.1595,94.2162,94.1501,94.1973,15746.0
2015-12-29 14:00:00,99.74,99.74,99.67,99.72,18839.0,94.1973,94.1973,94.1312,94.1784,18839.0
2015-12-29 14:05:00,99.73,99.79,99.72,99.76,19978.0,94.1878,94.2445,94.1784,94.2162,19978.0
2015-12-29 14:10:00,99.76,99.77,99.69,99.69,12091.0,94.2162,94.2256,94.1501,94.1501,12091.0
2015-12-29 14:15:00,99.69,99.73,99.68,99.72,17349.0,94.1501,94.1878,94.1406,94.1784,17349.0
2015-12-29 14:20:00,99.72,99.78,99.68,99.78,16962.0,94.1784,94.2351,94.1406,94.2351,16962.0
2015-12-29 14:25:00,99.77,99.79,99.68,99.78,18878.0,94.2256,94.2445,94.1406,94.2351,18878.0
2015-12-29 14:30:00,99.8,99.8,99.73,99.74,34032.0,94.2539,94.2539,94.1878,94.1973,34032.0
2015-12-29 14:35:00,99.75,99.79,99.72,99.79,20175.0,94.2067,94.2445,94.1784,94.2445,20175.0
2015-12-29 14:40:00,99.8,99.85,99.78,99.81,13241.0,94.2539,94.3012,94.2351,94.2634,13241.0
2015-12-29 14:45:00,99.82,99.87,99.81,99.85,17546.0,94.2728,94.3201,94.2634,94.3012,17546.0
2015-12-29 14:50:00,99.86,99.93,99.84,99.91,31772.0,94.3106,94.3767,94.2917,94.3578,31772.0
2015-12-29 14:55:00,99.91,99.96,99.86,99.94,39305.0,94.3578,94.4051,94.3106,94.3862,39305.0
2015-12-29 15:00:00,99.94,99.95,99.88,99.93,19519.0,94.3862,94.3956,94.3295,94.3767,19519.0
2015-12-29 15:05:00,99.92,99.98,99.91,99.96,25611.0,94.3673,94.4239,94.3578,94.4051,25611.0
2015-12-29 15:10:00,99.96,99.99,99.84,99.91,26436.0,94.4051,94.4334,94.2917,94.3578,26436.0
2015-12-29 15:15:00,99.9,99.93,99.85,99.86,38460.0,94.3484,94.3767,94.3012,94.3106,38460.0
2015-12-29 15:20:00,99.87,99.92,99.85,99.87,30805.0,94.3201,94.3673,94.3012,94.3201,30805.0
2015-12-29 15:25:00,99.87,99.92,99.86,99.92,25537.0,94.3201,94.3673,94.3106,94.3673,25537.0
2015-12-29 15:30:00,99.92,99.94,99.77,99.8,34357.0,94.3673,94.3862,94.2256,94.2539,34357.0
2015-12-29 15:35:00,99.8,99.82,99.75,99.77,27931.0,94.2539,94.2728,94.2067,94.2256,27931.0
2015-12-29 15:40:00,99.76,99.81,99.66,99.8,48165.0,94.2162,94.2634,94.1217,94.2539,48165.0
2015-12-29 15:45:00,99.8,99.87,99.79,99.84,40082.0,94.2539,94.3201,94.2445,94.2917,40082.0
2015-12-29 15:50:00,99.85,99.88,99.78,99.82,60999.0,94.3012,94.3295,94.2351,94.2728,60999.0
2015-12-29 15:55:00,99.81,99.89,99.72,99.75,128807.0,94.2634,94.3389,94.1784,94.2067,128807.0
2015-12-30 09:30:00,99.67,99.77,99.3,99.52,40438.0,94.1312,94.2256,93.7817,93.9895,40438.0
2015-12-30 09:35:00,99.57,99.58,99.42,99.46,14447.0,94.0367,94.0462,93.8951,93.9328,14447.0
2015-12-30 09:40:00,99.49,99.54,99.44,99.48,17622.0,93.9612,94.0084,93.9139,93.9517,17622.0
2015-12-30 09:45:00,99.47,99.48,99.42,99.42,13687.0,93.9423,93.9517,93.8951,93.8951,13687.0
2015-12-30 09:50:00,99.41,99.43,99.33,99.42,16789.0,93.8856,93.9045,93.8101,93.8951,16789.0
2015-12-30 09:55:00,99.42,99.5,99.38,99.5,10799.0,93.8951,93.9706,93.8573,93.9706,10799.0
2015-12-30 10:00:00,99.5,99.66,99.49,99.61,31145.0,93.9706,94.1217,93.9612,94.0745,31145.0
2015-12-30 10:05:00,99.6,99.71,99.6,99.65,11337.0,94.0651,94.1689,94.0651,94.1123,11337.0
2015-12-30 10:10:00,99.63,99.8,99.62,99.72,50161.0,94.0934,94.2539,94.0839,94.1784,50161.0
2015-12-30 10:15:00,99.73,99.86,99.72,99.8,13986.0,94.1878,94.3106,94.1784,94.2539,13986.0
2015-12-30 10:20:00,99.8,99.8,99.65,99.66,15540.0,94.2539,94.2539,94.1123,94.1217,15540.0
2015-12-30 10:25:00,99.65,99.7,99.63,99.66,15876.0,94.1123,94.1595,94.0934,94.1217,15876.0
2015-12-30 10:30:00,99.65,99.8,99.61,99.8,17875.0,94.1123,94.2539,94.0745,94.2539,17875.0
2015-12-30 10:35:00,99.79,99.83,99.68,99.71,21152.0,94.2445,94.2823,94.1406,94.1689,21152.0
2015-12-30 10:40:00,99.71,99.81,99.67,99.77,19801.0,94.1689,94.2634,94.1312,94.2256,19801.0
2015-12-30 10:45:00,99.77,99.79,99.72,99.73,14809.0,94.2256,94.2445,94.1784,94.1878,14809.0
2015-12-30 10:50:00,99.73,99.85,99.72,99.84,12898.0,94.1878,94.3012,94.1784,94.2917,12898.0
2015-12-30 10:55:00,99.82,99.86,99.82,99.83,11573.0,94.2728,94.3106,94.2728,94.2823,11573.0
2015-12-30 11:00:00,99.85,99.92,99.85,99.86,15749.0,94.3012,94.3673,94.3012,94.3106,15749.0
2015-12-30 11:05:00,99.86,99.97,99.85,99.89,43328.0,94.3106,94.4145,94.3012,94.3389,43328.0
2015-12-30 11:10:00,99.87,99.88,99.8,99.83,14650.0,94.3201,94.3295,94.2539,94.2823,14650.0
2015-12-30 11:15:00,99.82,99.84,99.77,99.79,25777.0,94.2728,94.2917,94.2256,94.2445,25777.0
2015-12-30 11:20:00,99.79,99.83,99.69,99.7,28375.0,94.2445,94.2823,94.1501,94.1595,28375.0
2015-12-30 11:25:00,99.69,99.69,99.57,99.65,26840.0,94.1501,94.1501,94.0367,94.1123,26840.0
2015-12-30 11:30:00,99.67,99.68,99.52,99.57,17350.0,94.1312,94.1406,93.9895,94.0367,17350.0
2015-12-30 11:35:00,99.58,99.61,99.53,99.55,17460.0,94.0462,94.0745,93.9989,94.0178,17460.0
2015-12-30 11:40:00,99.56,99.62,99.54,99.59,15606.0,94.0273,94.0839,94.0084,94.0556,15606.0
2015-12-30 11:45:00,99.6,99.67,99.59,99.59,16328.0,94.0651,94.1312,94.0556,94.0556,16328.0
2015-12-30 11:50:00,99.59,99.71,99.59,99.69,12341.0,94.0556,94.1689,94.0556,94.1501,12341.0
2015-12-30 11:55:00,99.69,99.76,99.66,99.67,8482.0,94.1501,94.2162,94.1217,94.1312,8482.0
2015-12-30 12:00:00,99.67,99.67,99.61,99.62,7992.0,94.1312,94.1312,94.0745,94.0839,7992.0
2015-12-30 12:05:00,99.62,99.7,99.6,99.69,11117.0,94.0839,94.1595,94.0651,94.1501,11117.0
2015-12-30 12:10:00,99.69,99.69,99.59,99.61,8523.0,94.1501,94.1501,94.0556,94.0745,8523.0
2015-12-30 12:15:00,99.61,99.66,99.58,99.65,10237.0,94.0745,94.1217,94.0462,94.1123,10237.0
2015-12-30 12:20:00,99.64,99.65,99.56,99.57,11098.0,94.1028,94.1123,94.0273,94.0367,11098.0
2015-12-30 12:25:00,99.56,99.62,99.55,99.57,21264.0,94.0273,94.0839,94.0178,94.0367,21264.0
2015-12-30 12:30:00,99.56,99.58,99.5,99.56,10176.0,94.0273,94.0462,93.9706,94.0273,10176.0
2015-12-30 12:35:00,99.54,99.55,99.49,99.49,8770.0,94.0084,94.0178,93.9612,93.9612,8770.0
2015-12-30 12:40:00,99.49,99.5,99.45,99.48,10676.0,93.9612,93.9706,93.9234,93.9517,10676.0
2015-12-30 12:45:00,99.49,99.54,99.48,99.52,14154.0,93.9612,94.0084,93.9517,93.9895,14154.0
2015-12-30 12:50:00,99.51,99.52,99.46,99.5,20374.0,93.9801,93.9895,93.9328,93.9706,20374.0
2015-12-30 12:55:00,99.5,99.51,99.47,99.51,7204.0,93.9706,93.9801,93.9423,93.9801,7204.0
2015-12-30 13:00:00,99.52,99.58,99.52,99.52,33518.0,93.9895,94.0462,93.9895,93.9895,33518.0
2015-12-30 13:05:00,99.54,99.55,99.44,99.47,8988.0,94.0084,94.0178,93.9139,93.9423,8988.0
2015-12-30 13:10:00,99.48,99.48,99.42,99.48,7544.0,93.9517,93.9517,93.8951,93.9517,7544.0
2015-12-30 13:15:00,99.46,99.5,99.44,99.48,8041.0,93.9328,93.9706,93.9139,93.9517,8041.0
2015-12-30 13:20:00,99.48,99.48,99.42,99.44,6219.0,93.9517,93.9517,93.8951,93.9139,6219.0
2015-12-30 13:25:00,99.44,99.53,99.44,99.53,20084.0,93.9139,93.9989,93.9139,93.9989,20084.0
2015-12-30 13:30:00,99.53,99.56,99.5,99.56,10226.0,93.9989,94.0273,93.9706,94.0273,10226.0
2015-12-30 13:35:00,99.55,99.58,99.5,99.53,9954.0,94.0178,94.0462,93.9706,93.9989,9954.0
2015-12-30 13:40:00,99.54,99.59,99.5,99.58,11407.0,94.0084,94.0556,93.9706,94.0462,11407.0
2015-12-30 13:45:00,99.6,99.61,99.57,99.57,10149.0,94.0651,94.0745,94.0367,94.0367,10149.0
2015-12-30 13:50:00,99.56,99.58,99.53,99.55,6343.0,94.0273,94.0462,93.9989,94.0178,6343.0
2015-12-30 13:55:00,99.56,99.59,99.55,99.57,7269.0,94.0273,94.0556,94.0178,94.0367,7269.0
2015-12-30 14:00:00,99.57,99.63,99.55,99.55,9172.0,94.0367,94.0934,94.0178,94.0178,9172.0
2015-12-30 14:05:00,99.54,99.56,99.46,99.46,8700.0,94.0084,94.0273,93.9328,93.9328,8700.0
2015-12-30 14:10:00,99.45,99.59,99.45,99.58,17697.0,93.9234,94.0556,93.9234,94.0462,17697.0
2015-12-30 14:15:00,99.59,99.59,99.48,99.52,14549.0,94.0556,94.0556,93.9517,93.9895,14549.0
2015-12-30 14:20:00,99.53,99.56,99.47,99.47,9617.0,93.9989,94.0273,93.9423,93.9423,9617.0
2015-12-30 14:25:00,99.47,99.47,99.41,99.43,16556.0,93.9423,93.9423,93.8856,93.9045,16556.0
2015-12-30 14:30:00,99.43,99.48,99.4,99.43,13424.0,93.9045,93.9517,93.8762,93.9045,13424.0
2015-12-30 14:35:00,99.42,99.44,99.38,99.41,14747.0,93.8951,93.9139,93.8573,93.8856,14747.0
2015-12-30 14:40:00,99.4,99.4,99.34,99.34,15261.0,93.8762,93.8762,93.8195,93.8195,15261.0
2015-12-30 14:45:00,99.35,99.41,99.34,99.4,14217.0,93.8289,93.8856,93.8195,93.8762,14217.0
2015-12-30 14:50:00,99.39,99.39,99.31,99.34,20517.0,93.8667,93.8667,93.7912,93.8195,20517.0
2015-12-30 14:55:00,99.34,99.36,99.24,99.27,16504.0,93.8195,93.8384,93.7251,93.7534,16504.0
2015-12-30 15:00:00,99.27,99.35,99.25,99.33,22201.0,93.7534,93.8289,93.7345,93.8101,22201.0
2015-12-30 15:05:00,99.33,99.35,99.3,99.33,20450.0,93.8101,93.8289,93.7817,93.8101,20450.0
2015-12-30 15:10:00,99.33,99.34,99.21,99.28,20139.0,93.8101,93.8195,93.6967,93.7628,20139.0
2015-12-30 15:15:00,99.28,99.33,99.27,99.31,17078.0,93.7628,93.8101,93.7534,93.7912,17078.0
2015-12-30 15:20:00,99.31,99.33,99.27,99.3,21906.0,93.7912,93.8101,93.7534,93.7817,21906.0
2015-12-30 15:25:00,99.29,99.29,99.2,99.23,24814.0,93.7723,93.7723,93.6873,93.7156,24814.0
2015-12-30 15:30:00,99.22,99.22,98.88,98.97,59508.0,93.7062,93.7062,93.3851,93.4701,59508.0
2015-12-30 15:35:00,98.96,99.0,98.73,98.96,49453.0,93.4606,93.4984,93.2434,93.4606,49453.0
2015-12-30 15:40:00,98.95,99.13,98.89,99.08,37042.0,93.4512,93.6212,93.3945,93.574,37042.0
2015-12-30 15:45:00,99.05,99.09,99.0,99.06,50292.0,93.5456,93.5834,93.4984,93.5551,50292.0
2015-12-30 15:50:00,99.07,99.08,98.92,98.97,41854.0,93.5645,93.574,93.4228,93.4701,41854.0
2015-12-30 15:55:00,98.98,99.03,98.87,98.88,92757.0,93.4795,93.5267,93.3756,93.3851,92757.0
2015-12-31 09:30:00,98.25,98.31,97.95,98.04,50739.0,92.7901,92.8467,92.5067,92.5917,50739.0
2015-12-31 09:35:00,98.07,98.14,98.0,98.01,20890.0,92.6201,92.6862,92.554,92.5634,20890.0
2015-12-31 09:40:00,98.0,98.0,97.76,97.79,50452.0,92.554,92.554,92.3273,92.3556,50452.0
2015-12-31 09:45:00,97.82,98.03,97.82,98.03,27711.0,92.384,92.5823,92.384,92.5823,27711.0
2015-12-31 09:50:00,98.03,98.03,97.9,98.0,28957.0,92.5823,92.5823,92.4595,92.554,28957.0
2015-12-31 09:55:00,98.02,98.26,98.02,98.24,37017.0,92.5729,92.7995,92.5729,92.7806,37017.0
2015-12-31 10:00:00,98.22,98.29,98.07,98.07,20493.0,92.7617,92.8279,92.6201,92.6201,20493.0
2015-12-31 10:05:00,98.06,98.07,97.99,98.06,13284.0,92.6106,92.6201,92.5445,92.6106,13284.0
2015-12-31 10:10:00,98.06,98.08,97.91,97.93,17233.0,92.6106,92.6295,92.469,92.4879,17233.0
2015-12-31 10:15:00,97.92,97.95,97.86,97.9,15155.0,92.4784,92.5067,92.4218,92.4595,15155.0
2015-12-31 10:20:00,97.89,97.94,97.84,97.89,11398.0,92.4501,92.4973,92.4029,92.4501,11398.0
2015-12-31 10:25:00,97.91,97.92,97.74,97.74,17975.0,92.469,92.4784,92.3084,92.3084,17975.0
2015-12-31 10:30:00,97.75,97.77,97.52,97.55,40271.0,92.3179,92.3368,92.1006,92.129,40271.0
2015-12-31 10:35:00,97.55,97.67,97.55,97.6,18035.0,92.129,92.2423,92.129,92.1762,18035.0
2015-12-31 10:40:00,97.59,97.68,97.57,97.62,17182.0,92.1668,92.2518,92.1479,92.1951,17182.0
2015-12-31 10:45:00,97.64,97.67,97.62,97.67,23869.0,92.214,92.2423,92.1951,92.2423,23869.0
2015-12-31 10:50:00,97.66,97.8,97.65,97.79,14684.0,92.2329,92.3651,92.2234,92.3556,14684.0
2015-12-31 10:55:00,97.78,97.81,97.74,97.8,19714.0,92.3462,92.3745,92.3084,92.3651,19714.0
2015-12-31 11:00:00,97.8,97.92,97.77,97.82,25011.0,92.3651,92.4784,92.3368,92.384,25011.0
2015-12-31 11:05:00,97.82,97.95,97.8,97.95,10028.0,92.384,92.5067,92.3651,92.5067,10028.0
2015-12-31 11:10:00,97.95,98.05,97.94,98.02,33271.0,92.5067,92.6012,92.4973,92.5729,33271.0
2015-12-31 11:15:00,98.02,98.06,97.94,97.94,27538.0,92.5729,92.6106,92.4973,92.4973,27538.0
2015-12-31 11:20:00,97.94,97.95,97.9,97.94,25038.0,92.4973,92.5067,92.4595,92.4973,25038.0
2015-12-31 11:25:00,97.95,98.05,97.93,97.95,21642.0,92.5067,92.6012,92.4879,92.5067,21642.0
2015-12-31 11:30:00,97.95,98.02,97.91,98.01,18096.0,92.5067,92.5729,92.469,92.5634,18096.0
2015-12-31 11:35:00,98.0,98.2,98.0,98.2,17336.0,92.554,92.7429,92.554,92.7429,17336.0
2015-12-31 11:40:00,98.2,98.3,98.18,98.29,31243.0,92.7429,92.8373,92.724,92.8279,31243.0
2015-12-31 11:45:00,98.28,98.47,98.28,98.44,31455.0,92.8184,92.9979,92.8184,92.9695,31455.0
2015-12-31 11:50:00,98.44,98.45,98.28,98.28,13292.0,92.9695,92.979,92.8184,92.8184,13292.0
2015-12-31 11:55:00,98.28,98.39,98.26,98.38,13938.0,92.8184,92.9223,92.7995,92.9129,13938.0
2015-12-31 12:00:00,98.42,98.48,98.36,98.43,10719.0,92.9506,93.0073,92.894,92.9601,10719.0
2015-12-31 12:05:00,98.45,98.58,98.41,98.56,24789.0,92.979,93.1017,92.9412,93.0829,24789.0
2015-12-31 12:10:00,98.56,98.58,98.45,98.51,8980.0,93.0829,93.1017,92.979,93.0356,8980.0
2015-12-31 12:15:00,98.52,98.62,98.51,98.57,9399.0,93.0451,93.1395,93.0356,93.0923,9399.0
2015-12-31 12:20:00,98.57,98.67,98.54,98.67,10616.0,93.0923,93.1867,93.064,93.1867,10616.0
2015-12-31 12:25:00,98.67,98.71,98.59,98.69,10699.0,93.1867,93.2245,93.1112,93.2056,10699.0
2015-12-31 12:30:00,98.67,98.74,98.62,98.73,11916.0,93.1867,93.2528,93.1395,93.2434,11916.0
2015-12-31 12:35:00,98.73,98.78,98.71,98.74,10138.0,93.2434,93.2906,93.2245,93.2528,10138.0
2015-12-31 12:40:00,98.76,98.85,98.73,98.84,11770.0,93.2717,93.3567,93.2434,93.3473,11770.0
2015-12-31 12:45:00,98.84,98.86,98.74,98.76,16218.0,93.3473,93.3662,93.2528,93.2717,16218.0
2015-12-31 12:50:00,98.76,98.78,98.69,98.75,10861.0,93.2717,93.2906,93.2056,93.2623,10861.0
2015-12-31 12:55:00,98.73,98.78,98.64,98.64,10915.0,93.2434,93.2906,93.1584,93.1584,10915.0
2015-12-31 13:00:00,98.63,98.67,98.51,98.53,25487.0,93.149,93.1867,93.0356,93.0545,25487.0
2015-12-31 13:05:00,98.55,98.55,98.36,98.37,18214.0,93.0734,93.0734,92.894,92.9034,18214.0
2015-12-31 13:10:00,98.36,98.53,98.36,98.49,14581.0,92.894,93.0545,92.894,93.0167,14581.0
2015-12-31 13:15:00,98.48,98.48,98.38,98.43,10084.0,93.0073,93.0073,92.9129,92.9601,10084.0
2015-12-31 13:20:00,98.43,98.44,98.35,98.43,17694.0,92.9601,92.9695,92.8845,92.9601,17694.0
2015-12-31 13:25:00,98.44,98.46,98.35,98.37,6676.0,92.9695,92.9884,92.8845,92.9034,6676.0
2015-12-31 13:30:00,98.37,98.4,98.34,98.35,7555.0,92.9034,92.9317,92.8751,92.8845,7555.0
2015-12-31 13:35:00,98.36,98.36,98.26,98.31,14296.0,92.894,92.894,92.7995,92.8467,14296.0
2015-12-31 13:40:00,98.32,98.47,98.32,98.47,17847.0,92.8562,92.9979,92.8562,92.9979,17847.0
2015-12-31 13:45:00,98.48,98.49,98.39,98.46,6673.0,93.0073,93.0167,92.9223,92.9884,6673.0
2015-12-31 13:50:00,98.47,98.5,98.44,98.5,17895.0,92.9979,93.0262,92.9695,93.0262,17895.0
2015-12-31 13:55:00,98.5,98.5,98.41,98.47,16728.0,93.0262,93.0262,92.9412,92.9979,16728.0
2015-12-31 14:00:00,98.48,98.49,98.38,98.39,9270.0,93.0073,93.0167,92.9129,92.9223,9270.0
2015-12-31 14:05:00,98.38,98.4,98.22,98.25,20430.0,92.9129,92.9317,92.7617,92.7901,20430.0
2015-12-31 14:10:00,98.25,98.26,98.21,98.25,12860.0,92.7901,92.7995,92.7523,92.7901,12860.0
2015-12-31 14:15:00,98.25,98.27,98.17,98.21,9834.0,92.7901,92.809,92.7145,92.7523,9834.0
2015-12-31 14:20:00,98.21,98.22,98.0,98.02,41950.0,92.7523,92.7617,92.554,92.5729,41950.0
2015-12-31 14:25:00,98.01,98.09,97.97,98.05,26209.0,92.5634,92.639,92.5256,92.6012,26209.0
2015-12-31 14:30:00,98.07,98.08,97.95,98.01,15204.0,92.6201,92.6295,92.5067,92.5634,15204.0
2015-12-31 14:35:00,98.01,98.03,97.83,97.91,39923.0,92.5634,92.5823,92.3934,92.469,39923.0
2015-12-31 14:40:00,97.92,98.02,97.91,97.96,15510.0,92.4784,92.5729,92.469,92.5162,15510.0
2015-12-31 14:45:00,97.97,98.07,97.97,98.07,13726.0,92.5256,92.6201,92.5256,92.6201,13726.0
2015-12-31 14:50:00,98.07,98.12,98.05,98.07,12139.0,92.6201,92.6673,92.6012,92.6201,12139.0
2015-12-31 14:55:00,98.09,98.12,98.02,98.02,12964.0,92.639,92.6673,92.5729,92.5729,12964.0
2015-12-31 15:00:00,98.03,98.09,97.99,98.08,39873.0,92.5823,92.639,92.5445,92.6295,39873.0
2015-12-31 15:05:00,98.08,98.08,97.99,98.0,29209.0,92.6295,92.6295,92.5445,92.554,29209.0
2015-12-31 15:10:00,98.01,98.03,97.9,97.99,73873.0,92.5634,92.5823,92.4595,92.5445,73873.0
2015-12-31 15:15:00,97.98,98.13,97.97,98.04,34286.0,92.5351,92.6767,92.5256,92.5917,34286.0
2015-12-31 15:20:00,98.03,98.04,97.94,98.0,25284.0,92.5823,92.5917,92.4973,92.554,25284.0
2015-12-31 15:25:00,97.99,97.99,97.85,97.86,32727.0,92.5445,92.5445,92.4123,92.4218,32727.0
2015-12-31 15:30:00,97.86,98.06,97.86,98.06,44428.0,92.4218,92.6106,92.4218,92.6106,44428.0
2015-12-31 15:35:00,98.07,98.08,97.99,98.01,28148.0,92.6201,92.6295,92.5445,92.5634,28148.0
2015-12-31 15:40:00,98.01,98.03,97.88,97.94,43226.0,92.5634,92.5823,92.4406,92.4973,43226.0
2015-12-31 15:45:00,97.94,98.05,97.89,97.98,66680.0,92.4973,92.6012,92.4501,92.5351,66680.0
2015-12-31 15:50:00,97.98,97.98,97.89,97.94,53856.0,92.5351,92.5351,92.4501,92.4973,53856.0
2015-12-31 15:55:00,97.95,97.97,97.41,97.43,337453.0,92.5067,92.5256,91.9968,92.0156,337453.0
2016-01-04 09:30:00,95.37,95.59,95.0,95.08,157418.0,90.0701,90.2779,89.7207,89.7962,157418.0
2016-01-04 09:35:00,95.06,95.11,94.86,94.88,101779.0,89.7774,89.8246,89.5885,89.6074,101779.0
2016-01-04 09:40:00,94.89,94.94,94.5,94.53,85249.0,89.6168,89.664,89.2485,89.2768,85249.0
2016-01-04 09:45:00,94.51,94.59,94.36,94.54,83115.0,89.2579,89.3335,89.1163,89.2862,83115.0
2016-01-04 09:50:00,94.55,94.75,94.51,94.72,93708.0,89.2957,89.4846,89.2579,89.4562,93708.0
2016-01-04 09:55:00,94.71,94.75,94.55,94.57,33838.0,89.4468,89.4846,89.2957,89.3146,33838.0
2016-01-04 10:00:00,94.57,94.57,94.01,94.05,69072.0,89.3146,89.3146,88.7857,88.8235,69072.0
2016-01-04 10:05:00,94.05,94.31,94.01,94.29,47543.0,88.8235,89.069,88.7857,89.0501,47543.0
2016-01-04 10:10:00,94.3,94.55,94.23,94.54,80257.0,89.0596,89.2957,88.9935,89.2862,80257.0
2016-01-04 10:15:00,94.55,94.67,94.47,94.65,47918.0,89.2957,89.409,89.2201,89.3901,47918.0
2016-01-04 10:20:00,94.64,94.77,94.43,94.48,45718.0,89.3807,89.5035,89.1824,89.2296,45718.0
2016-01-04 10:25:00,94.45,94.53,94.38,94.44,41740.0,89.2013,89.2768,89.1351,89.1918,41740.0
2016-01-04 10:30:00,94.43,94.47,94.18,94.27,55272.0,89.1824,89.2201,88.9463,89.0313,55272.0
2016-01-04 10:35:00,94.27,94.35,94.22,94.34,33250.0,89.0313,89.1068,88.984,89.0974,33250.0
2016-01-04 10:40:00,94.33,94.37,94.14,94.36,38339.0,89.0879,89.1257,88.9085,89.1163,38339.0
2016-01-04 10:45:00,94.37,94.47,94.3,94.47,83252.0,89.1257,89.2201,89.0596,89.2201,83252.0
2016-01-04 10:50:00,94.45,94.49,94.13,94.13,31681.0,89.2013,89.239,88.899,88.899,31681.0
2016-01-04 10:55:00,94.12,94.18,94.03,94.06,52772.0,88.8896,88.9463,88.8046,88.8329,52772.0
2016-01-04 11:00:00,94.05,94.07,93.91,94.0,92997.0,88.8235,88.8424,88.6913,88.7763,92997.0
2016-01-04 11:05:00,93.99,94.0,93.84,93.94,46147.0,88.7668,88.7763,88.6251,88.7196,46147.0
2016-01-04 11:10:00,93.97,93.98,93.8,93.92,72280.0,88.7479,88.7574,88.5874,88.7007,72280.0
2016-01-04 11:15:00,93.93,94.02,93.91,93.95,42726.0,88.7101,88.7951,88.6913,88.729,42726.0
2016-01-04 11:20:00,93.96,94.08,93.86,94.02,77991.0,88.7385,88.8518,88.644,88.7951,77991.0
2016-01-04 11:25:00,94.02,94.04,93.89,93.98,42347.0,88.7951,88.814,88.6724,88.7574,42347.0
2016-01-04 11:30:00,93.98,94.18,93.96,94.18,25907.0,88.7574,88.9463,88.7385,88.9463,25907.0
2016-01-04 11:35:00,94.17,94.2,94.06,94.16,35749.0,88.9368,88.9651,88.8329,88.9274,35749.0
2016-01-04 11:40:00,94.16,94.39,94.16,94.23,35735.0,88.9274,89.1446,88.9274,88.9935,35735.0
2016-01-04 11:45:00,94.23,94.25,94.13,94.25,39262.0,88.9935,89.0124,88.899,89.0124,39262.0
2016-01-04 11:50:00,94.25,94.34,94.24,94.24,26610.0,89.0124,89.0974,89.0029,89.0029,26610.0
2016-01-04 11:55:00,94.23,94.25,94.04,94.17,37402.0,88.9935,89.0124,88.814,88.9368,37402.0
2016-01-04 12:00:00,94.16,94.2,94.08,94.2,27699.0,88.9274,88.9651,88.8518,88.9651,27699.0
2016-01-04 12:05:00,94.18,94.43,94.17,94.17,50776.0,88.9463,89.1824,88.9368,88.9368,50776.0
2016-01-04 12:10:00,94.17,94.24,94.05,94.07,26674.0,88.9368,89.0029,88.8235,88.8424,26674.0
2016-01-04 12:15:00,94.08,94.24,94.06,94.17,31134.0,88.8518,89.0029,88.8329,88.9368,31134.0
2016-01-04 12:20:00,94.16,94.23,94.08,94.16,22856.0,88.9274,88.9935,88.8518,88.9274,22856.0
2016-01-04 12:25:00,94.15,94.18,94.08,94.08,39633.0,88.9179,88.9463,88.8518,88.8518,39633.0
2016-01-04 12:30:00,94.08,94.08,93.92,93.98,34946.0,88.8518,88.8518,88.7007,88.7574,34946.0
2016-01-04 12:35:00,93.96,94.19,93.95,94.19,26772.0,88.7385,88.9557,88.729,88.9557,26772.0
2016-01-04 12:40:00,94.19,94.28,94.08,94.21,30194.0,88.9557,89.0407,88.8518,88.9746,30194.0
2016-01-04 12:45:00,94.21,94.24,94.1,94.13,41580.0,88.9746,89.0029,88.8707,88.899,41580.0
2016-01-04 12:50:00,94.13,94.33,94.13,94.32,21409.0,88.899,89.0879,88.899,89.0785,21409.0
2016-01-04 12:55:00,94.35,94.37,94.18,94.19,30872.0,89.1068,89.1257,88.9463,88.9557,30872.0
2016-01-04 13:00:00,94.21,94.35,94.15,94.34,51167.0,88.9746,89.1068,88.9179,89.0974,51167.0
2016-01-04 13:05:00,94.33,94.41,94.31,94.39,27105.0,89.0879,89.1635,89.069,89.1446,27105.0
2016-01-04 13:10:00,94.4,94.46,94.37,94.43,32505.0,89.154,89.2107,89.1257,89.1824,32505.0
2016-01-04 13:15:00,94.43,94.54,94.41,94.47,98527.0,89.1824,89.2862,89.1635,89.2201,98527.0
2016-01-04 13:20:00,94.48,94.51,94.37,94.39,42378.0,89.2296,89.2579,89.1257,89.1446,42378.0
2016-01-04 13:25:00,94.39,94.49,94.34,94.43,28500.0,89.1446,89.239,89.0974,89.1824,28500.0
2016-01-04 13:30:00,94.42,94.42,94.27,94.37,31459.0,89.1729,89.1729,89.0313,89.1257,31459.0
2016-01-04 13:35:00,94.37,94.44,94.31,94.42,29594.0,89.1257,89.1918,89.069,89.1729,29594.0
2016-01-04 13:40:00,94.43,94.44,94.28,94.29,33690.0,89.1824,89.1918,89.0407,89.0501,33690.0
2016-01-04 13:45:00,94.3,94.36,94.25,94.28,22673.0,89.0596,89.1163,89.0124,89.0407,22673.0
2016-01-04 13:50:00,94.27,94.38,94.26,94.32,30125.0,89.0313,89.1351,89.0218,89.0785,30125.0
2016-01-04 13:55:00,94.35,94.39,94.15,94.16,74960.0,89.1068,89.1446,88.9179,88.9274,74960.0
2016-01-04 14:00:00,94.16,94.18,94.02,94.14,38779.0,88.9274,88.9463,88.7951,88.9085,38779.0
2016-01-04 14:05:00,94.14,94.19,93.99,94.17,32531.0,88.9085,88.9557,88.7668,88.9368,32531.0
2016-01-04 14:10:00,94.17,94.17,94.05,94.09,58983.0,88.9368,88.9368,88.8235,88.8613,58983.0
2016-01-04 14:15:00,94.1,94.27,94.03,94.27,31055.0,88.8707,89.0313,88.8046,89.0313,31055.0
2016-01-04 14:20:00,94.28,94.4,94.26,94.28,23276.0,89.0407,89.154,89.0218,89.0407,23276.0
2016-01-04 14:25:00,94.27,94.29,94.2,94.2,29438.0,89.0313,89.0501,88.9651,88.9651,29438.0
2016-01-04 14:30:00,94.2,94.21,94.02,94.04,28524.0,88.9651,88.9746,88.7951,88.814,28524.0
2016-01-04 14:35:00,94.02,94.1,93.89,94.0,58761.0,88.7951,88.8707,88.6724,88.7763,58761.0
2016-01-04 14:40:00,94.0,94.06,93.96,94.03,32872.0,88.7763,88.8329,88.7385,88.8046,32872.0
2016-01-04 14:45:00,94.04,94.09,93.9,93.93,42952.0,88.814,88.8613,88.6818,88.7101,42952.0
2016-01-04 14:50:00,93.95,94.0,93.78,93.84,48230.0,88.729,88.7763,88.5685,88.6251,48230.0
2016-01-04 14:55:00,93.83,94.04,93.82,94.04,40446.0,88.6157,88.814,88.6063,88.814,40446.0
2016-01-04 15:00:00,94.02,94.02,93.72,93.78,47741.0,88.7951,88.7951,88.5118,88.5685,47741.0
2016-01-04 15:05:00,93.79,93.97,93.72,93.86,53925.0,88.5779,88.7479,88.5118,88.644,53925.0
2016-01-04 15:10:00,93.86,93.94,93.74,93.88,45908.0,88.644,88.7196,88.5307,88.6629,45908.0
2016-01-04 15:15:00,93.89,93.95,93.87,93.87,52900.0,88.6724,88.729,88.6535,88.6535,52900.0
2016-01-04 15:20:00,93.86,93.91,93.77,93.78,61346.0,88.644,88.6913,88.559,88.5685,61346.0
2016-01-04 15:25:00,93.77,93.93,93.76,93.9,65720.0,88.559,88.7101,88.5496,88.6818,65720.0
2016-01-04 15:30:00,93.91,94.12,93.9,94.06,90369.0,88.6913,88.8896,88.6818,88.8329,90369.0
2016-01-04 15:35:00,94.06,94.15,94.0,94.14,55843.0,88.8329,88.9179,88.7763,88.9085,55843.0
2016-01-04 15:40:00,94.15,94.36,94.12,94.35,100628.0,88.9179,89.1163,88.8896,89.1068,100628.0
2016-01-04 15:45:00,94.36,94.88,94.36,94.78,171402.0,89.1163,89.6074,89.1163,89.5129,171402.0
2016-01-04 15:50:00,94.77,94.84,94.57,94.77,192100.0,89.5035,89.5696,89.3146,89.5035,192100.0
2016-01-04 15:55:00,94.78,95.12,94.77,94.93,507146.0,89.5129,89.834,89.5035,89.6546,507146.0
2016-01-05 09:30:00,95.38,95.75,95.06,95.7,150993.0,90.0796,90.429,89.7774,90.3818,150993.0
2016-01-05 09:35:00,95.72,95.83,95.49,95.54,58025.0,90.4007,90.5046,90.1835,90.2307,58025.0
2016-01-05 09:40:00,95.53,95.6,95.28,95.52,74411.0,90.2212,90.2873,89.9851,90.2118,74411.0
2016-01-05 09:45:00,95.55,95.64,95.4,95.42,37170.0,90.2401,90.3251,90.0985,90.1173,37170.0
2016-01-05 09:50:00,95.43,95.49,95.26,95.28,35703.0,90.1268,90.1835,89.9662,89.9851,35703.0
2016-01-05 09:55:00,95.26,95.29,95.05,95.12,27870.0,89.9662,89.9946,89.7679,89.834,27870.0
2016-01-05 10:00:00,95.14,95.19,94.93,94.93,31920.0,89.8529,89.9001,89.6546,89.6546,31920.0
2016-01-05 10:05:00,94.94,95.02,94.73,94.73,49775.0,89.664,89.7396,89.4657,89.4657,49775.0
2016-01-05 10:10:00,94.75,94.92,94.74,94.84,112075.0,89.4846,89.6451,89.4751,89.5696,112075.0
2016-01-05 10:15:00,94.83,95.05,94.71,94.97,41459.0,89.5601,89.7679,89.4468,89.6924,41459.0
2016-01-05 10:20:00,94.96,95.03,94.9,94.93,34524.0,89.6829,89.749,89.6262,89.6546,34524.0
2016-01-05 10:25:00,94.92,94.98,94.85,94.87,32905.0,89.6451,89.7018,89.579,89.5979,32905.0
2016-01-05 10:30:00,94.85,95.05,94.85,95.02,39120.0,89.579,89.7679,89.579,89.7396,39120.0
2016-01-05 10:35:00,95.01,95.33,94.96,95.33,55151.0,89.7301,90.0323,89.6829,90.0323,55151.0
2016-01-05 10:40:00,95.33,95.49,95.28,95.42,26900.0,90.0323,90.1835,89.9851,90.1173,26900.0
2016-01-05 10:45:00,95.43,95.57,95.38,95.56,33056.0,90.1268,90.259,90.0796,90.2496,33056.0
2016-01-05 10:50:00,95.57,95.62,95.48,95.49,30807.0,90.259,90.3062,90.174,90.1835,30807.0
2016-01-05 10:55:00,95.49,95.51,95.19,95.27,78849.0,90.1835,90.2023,89.9001,89.9757,78849.0
2016-01-05 11:00:00,95.26,95.31,95.17,95.18,18441.0,89.9662,90.0135,89.8812,89.8907,18441.0
2016-01-05 11:05:00,95.17,95.23,95.03,95.03,29276.0,89.8812,89.9379,89.749,89.749,29276.0
2016-01-05 11:10:00,95.04,95.04,94.83,94.88,29143.0,89.7585,89.7585,89.5601,89.6074,29143.0
2016-01-05 11:15:00,94.88,94.88,94.68,94.7,37442.0,89.6074,89.6074,89.4185,89.4374,37442.0
2016-01-05 11:20:00,94.71,94.76,94.6,94.69,46687.0,89.4468,89.494,89.3429,89.4279,46687.0
2016-01-05 11:25:00,94.7,94.82,94.65,94.68,23129.0,89.4374,89.5507,89.3901,89.4185,23129.0
2016-01-05 11:30:00,94.66,94.82,94.66,94.8,31792.0,89.3996,89.5507,89.3996,89.5318,31792.0
2016-01-05 11:35:00,94.8,94.88,94.75,94.85,34975.0,89.5318,89.6074,89.4846,89.579,34975.0
2016-01-05 11:40:00,94.86,94.95,94.72,94.75,18766.0,89.5885,89.6735,89.4562,89.4846,18766.0
2016-01-05 11:45:00,94.75,94.9,94.7,94.9,10473.0,89.4846,89.6262,89.4374,89.6262,10473.0
2016-01-05 11:50:00,94.92,94.99,94.84,94.84,16967.0,89.6451,89.7112,89.5696,89.5696,16967.0
2016-01-05 11:55:00,94.85,94.9,94.76,94.81,37338.0,89.579,89.6262,89.494,89.5412,37338.0
2016-01-05 12:00:00,94.82,94.82,94.56,94.57,30019.0,89.5507,89.5507,89.3051,89.3146,30019.0
2016-01-05 12:05:00,94.57,94.6,94.43,94.52,42665.0,89.3146,89.3429,89.1824,89.2674,42665.0
2016-01-05 12:10:00,94.52,94.61,94.49,94.54,27186.0,89.2674,89.3524,89.239,89.2862,27186.0
2016-01-05 12:15:00,94.52,94.62,94.41,94.59,23575.0,89.2674,89.3618,89.1635,89.3335,23575.0
2016-01-05 12:20:00,94.58,94.75,94.58,94.68,27634.0,89.324,89.4846,89.324,89.4185,27634.0
2016-01-05 12:25:00,94.72,94.8,94.66,94.79,22735.0,89.4562,89.5318,89.3996,89.5224,22735.0
2016-01-05 12:30:00,94.78,94.79,94.71,94.71,25927.0,89.5129,89.5224,89.4468,89.4468,25927.0
2016-01-05 12:35:00,94.7,94.87,94.69,94.85,34947.0,89.4374,89.5979,89.4279,89.579,34947.0
2016-01-05 12:40:00,94.85,94.86,94.63,94.65,12999.0,89.579,89.5885,89.3712,89.3901,12999.0
2016-01-05 12:45:00,94.61,94.7,94.58,94.64,16661.0,89.3524,89.4374,89.324,89.3807,16661.0
2016-01-05 12:50:00,94.64,94.73,94.57,94.71,15870.0,89.3807,89.4657,89.3146,89.4468,15870.0
2016-01-05 12:55:00,94.72,94.82,94.66,94.81,18983.0,89.4562,89.5507,89.3996,89.5412,18983.0
2016-01-05 13:00:00,94.81,94.94,94.76,94.94,22284.0,89.5412,89.664,89.494,89.664,22284.0
2016-01-05 13:05:00,94.97,95.01,94.85,94.95,24999.0,89.6924,89.7301,89.579,89.6735,24999.0
2016-01-05 13:10:00,94.95,95.07,94.87,94.87,18959.0,89.6735,89.7868,89.5979,89.5979,18959.0
2016-01-05 13:15:00,94.87,94.91,94.72,94.72,16789.0,89.5979,89.6357,89.4562,89.4562,16789.0
2016-01-05 13:20:00,94.7,94.75,94.61,94.67,22238.0,89.4374,89.4846,89.3524,89.409,22238.0
2016-01-05 13:25:00,94.65,94.83,94.65,94.82,11773.0,89.3901,89.5601,89.3901,89.5507,11773.0
2016-01-05 13:30:00,94.82,94.88,94.78,94.86,23020.0,89.5507,89.6074,89.5129,89.5885,23020.0
2016-01-05 13:35:00,94.84,94.97,94.84,94.96,13420.0,89.5696,89.6924,89.5696,89.6829,13420.0
2016-01-05 13:40:00,94.96,95.19,94.95,95.16,53953.0,89.6829,89.9001,89.6735,89.8718,53953.0
2016-01-05 13:45:00,95.15,95.16,95.04,95.06,51440.0,89.8624,89.8718,89.7585,89.7774,51440.0
2016-01-05 13:50:00,95.05,95.11,95.03,95.07,44921.0,89.7679,89.8246,89.749,89.7868,44921.0
2016-01-05 13:55:00,95.05,95.07,95.01,95.02,28812.0,89.7679,89.7868,89.7301,89.7396,28812.0
2016-01-05 14:00:00,95.03,95.06,94.94,94.99,34155.0,89.749,89.7774,89.664,89.7112,34155.0
2016-01-05 14:05:00,95.0,95.06,94.97,95.05,16933.0,89.7207,89.7774,89.6924,89.7679,16933.0
2016-01-05 14:10:00,95.04,95.18,95.03,95.12,63600.0,89.7585,89.8907,89.749,89.834,63600.0
2016-01-05 14:15:00,95.12,95.26,95.07,95.26,25679.0,89.834,89.9662,89.7868,89.9662,25679.0
2016-01-05 14:20:00,95.27,95.46,95.27,95.46,24744.0,89.9757,90.1551,89.9757,90.1551,24744.0
2016-01-05 14:25:00,95.44,95.5,95.4,95.42,21189.0,90.1362,90.1929,90.0985,90.1173,21189.0
2016-01-05 14:30:00,95.41,95.43,95.25,95.25,20914.0,90.1079,90.1268,89.9568,89.9568,20914.0
2016-01-05 14:35:00,95.25,95.33,95.18,95.27,23060.0,89.9568,90.0323,89.8907,89.9757,23060.0
2016-01-05 14:40:00,95.27,95.32,95.2,95.24,21076.0,89.9757,90.0229,89.9096,89.9473,21076.0
2016-01-05 14:45:00,95.25,95.38,95.19,95.37,23763.0,89.9568,90.0796,89.9001,90.0701,23763.0
2016-01-05 14:50:00,95.37,95.42,95.29,95.33,32087.0,90.0701,90.1173,89.9946,90.0323,32087.0
2016-01-05 14:55:00,95.32,95.34,95.15,95.22,36303.0,90.0229,90.0418,89.8624,89.9285,36303.0
2016-01-05 15:00:00,95.22,95.22,94.9,94.95,78229.0,89.9285,89.9285,89.6262,89.6735,78229.0
2016-01-05 15:05:00,94.93,94.95,94.85,94.94,46253.0,89.6546,89.6735,89.579,89.664,46253.0
2016-01-05 15:10:00,94.94,94.95,94.85,94.92,94289.0,89.664,89.6735,89.579,89.6451,94289.0
2016-01-05 15:15:00,94.92,94.92,94.68,94.73,59176.0,89.6451,89.6451,89.4185,89.4657,59176.0
2016-01-05 15:20:00,94.72,94.73,94.54,94.66,63506.0,89.4562,89.4657,89.2862,89.3996,63506.0
2016-01-05 15:25:00,94.65,94.84,94.64,94.8,47562.0,89.3901,89.5696,89.3807,89.5318,47562.0
2016-01-05 15:30:00,94.8,94.87,94.72,94.8,102208.0,89.5318,89.5979,89.4562,89.5318,102208.0
2016-01-05 15:35:00,94.8,94.85,94.66,94.8,116049.0,89.5318,89.579,89.3996,89.5318,116049.0
2016-01-05 15:40:00,94.8,95.04,94.79,94.89,132691.0,89.5318,89.7585,89.5224,89.6168,132691.0
2016-01-05 15:45:00,94.89,94.92,94.74,94.91,121180.0,89.6168,89.6451,89.4751,89.6357,121180.0
2016-01-05 15:50:00,94.91,94.98,94.77,94.79,159846.0,89.6357,89.7018,89.5035,89.5224,159846.0
2016-01-05 15:55:00,94.79,95.01,94.69,95.0,372691.0,89.5224,89.7301,89.4279,89.7207,372691.0
2016-01-06 09:30:00,93.49,93.95,93.43,93.65,94127.0,88.4743,88.9096,88.4175,88.6257,94127.0
2016-01-06 09:35:00,93.64,94.17,93.62,94.1,56836.0,88.6163,89.1178,88.5973,89.0516,56836.0
2016-01-06 09:40:00,94.1,94.39,94.06,94.31,31307.0,89.0516,89.326,89.0137,89.2503,31307.0
2016-01-06 09:45:00,94.28,94.3,94.04,94.25,41713.0,89.2219,89.2409,88.9948,89.1935,41713.0
2016-01-06 09:50:00,94.26,94.37,94.2,94.29,52133.0,89.203,89.3071,89.1462,89.2314,52133.0
2016-01-06 09:55:00,94.29,94.3,93.98,94.09,50432.0,89.2314,89.2409,88.938,89.0421,50432.0
2016-01-06 10:00:00,94.09,94.19,93.86,93.91,42565.0,89.0421,89.1368,88.8245,88.8718,42565.0
2016-01-06 10:05:00,93.91,94.12,93.91,94.06,42363.0,88.8718,89.0705,88.8718,89.0137,42363.0
2016-01-06 10:10:00,94.08,94.09,93.9,94.01,38957.0,89.0327,89.0421,88.8623,88.9664,38957.0
2016-01-06 10:15:00,94.01,94.03,93.77,93.85,101394.0,88.9664,88.9853,88.7393,88.815,101394.0
2016-01-06 10:20:00,93.86,94.16,93.86,94.12,57019.0,88.8245,89.1084,88.8245,89.0705,57019.0
2016-01-06 10:25:00,94.11,94.25,93.93,94.19,44036.0,89.061,89.1935,88.8907,89.1368,44036.0
2016-01-06 10:30:00,94.18,94.18,94.0,94.06,26875.0,89.1273,89.1273,88.9569,89.0137,26875.0
2016-01-06 10:35:00,94.09,94.14,93.88,93.9,29624.0,89.0421,89.0894,88.8434,88.8623,29624.0
2016-01-06 10:40:00,93.91,93.95,93.8,93.91,43204.0,88.8718,88.9096,88.7677,88.8718,43204.0
2016-01-06 10:45:00,93.89,93.92,93.75,93.84,40424.0,88.8529,88.8812,88.7204,88.8055,40424.0
2016-01-06 10:50:00,93.87,93.91,93.8,93.82,21044.0,88.8339,88.8718,88.7677,88.7866,21044.0
2016-01-06 10:55:00,93.85,93.94,93.84,93.92,31796.0,88.815,88.9002,88.8055,88.8812,31796.0
2016-01-06 11:00:00,93.91,94.13,93.89,94.12,35430.0,88.8718,89.08,88.8529,89.0705,35430.0
2016-01-06 11:05:00,94.15,94.15,93.86,93.87,31175.0,89.0989,89.0989,88.8245,88.8339,31175.0
2016-01-06 11:10:00,93.87,93.87,93.72,93.84,24622.0,88.8339,88.8339,88.692,88.8055,24622.0
2016-01-06 11:15:00,93.84,93.9,93.74,93.88,36018.0,88.8055,88.8623,88.7109,88.8434,36018.0
2016-01-06 11:20:00,93.9,94.04,93.89,93.91,62832.0,88.8623,88.9948,88.8529,88.8718,62832.0
2016-01-06 11:25:00,93.92,93.94,93.83,93.91,49530.0,88.8812,88.9002,88.7961,88.8718,49530.0
2016-01-06 11:30:00,93.92,93.95,93.85,93.9,35067.0,88.8812,88.9096,88.815,88.8623,35067.0
2016-01-06 11:35:00,93.91,93.97,93.84,93.95,36047.0,88.8718,88.9286,88.8055,88.9096,36047.0
2016-01-06 11:40:00,93.93,94.02,93.8,93.87,52267.0,88.8907,88.9759,88.7677,88.8339,52267.0
2016-01-06 11:45:00,93.86,93.93,93.83,93.9,30488.0,88.8245,88.8907,88.7961,88.8623,30488.0
2016-01-06 11:50:00,93.89,93.92,93.83,93.85,39282.0,88.8529,88.8812,88.7961,88.815,39282.0
2016-01-06 11:55:00,93.84,93.85,93.7,93.76,59232.0,88.8055,88.815,88.673,88.7298,59232.0
2016-01-06 12:00:00,93.77,93.77,93.61,93.64,35998.0,88.7393,88.7393,88.5879,88.6163,35998.0
2016-01-06 12:05:00,93.64,93.72,93.62,93.68,33983.0,88.6163,88.692,88.5973,88.6541,33983.0
2016-01-06 12:10:00,93.69,93.74,93.63,93.73,30883.0,88.6636,88.7109,88.6068,88.7014,30883.0
2016-01-06 12:15:00,93.71,93.82,93.7,93.78,19100.0,88.6825,88.7866,88.673,88.7488,19100.0
2016-01-06 12:20:00,93.78,93.84,93.69,93.82,19366.0,88.7488,88.8055,88.6636,88.7866,19366.0
2016-01-06 12:25:00,93.83,93.88,93.75,93.86,20741.0,88.7961,88.8434,88.7204,88.8245,20741.0
2016-01-06 12:30:00,93.84,93.9,93.8,93.88,43547.0,88.8055,88.8623,88.7677,88.8434,43547.0
2016-01-06 12:35:00,93.88,94.14,93.83,93.98,58377.0,88.8434,89.0894,88.7961,88.938,58377.0
2016-01-06 12:40:00,93.97,94.0,93.83,93.83,17855.0,88.9286,88.9569,88.7961,88.7961,17855.0
2016-01-06 12:45:00,93.84,93.86,93.75,93.81,40699.0,88.8055,88.8245,88.7204,88.7771,40699.0
2016-01-06 12:50:00,93.81,93.88,93.8,93.82,15450.0,88.7771,88.8434,88.7677,88.7866,15450.0
2016-01-06 12:55:00,93.83,93.86,93.75,93.76,13558.0,88.7961,88.8245,88.7204,88.7298,13558.0
2016-01-06 13:00:00,93.76,93.82,93.72,93.82,20590.0,88.7298,88.7866,88.692,88.7866,20590.0
2016-01-06 13:05:00,93.83,93.85,93.73,93.75,14236.0,88.7961,88.815,88.7014,88.7204,14236.0
2016-01-06 13:10:00,93.76,93.77,93.53,93.63,26380.0,88.7298,88.7393,88.5122,88.6068,26380.0
2016-01-06 13:15:00,93.63,93.69,93.58,93.62,17220.0,88.6068,88.6636,88.5595,88.5973,17220.0
2016-01-06 13:20:00,93.63,93.73,93.59,93.72,20804.0,88.6068,88.7014,88.5689,88.692,20804.0
2016-01-06 13:25:00,93.73,93.78,93.69,93.73,17195.0,88.7014,88.7488,88.6636,88.7014,17195.0
2016-01-06 13:30:00,93.72,93.74,93.64,93.73,16253.0,88.692,88.7109,88.6163,88.7014,16253.0
2016-01-06 13:35:00,93.73,93.86,93.72,93.86,21752.0,88.7014,88.8245,88.692,88.8245,21752.0
2016-01-06 13:40:00,93.86,93.86,93.72,93.75,19183.0,88.8245,88.8245,88.692,88.7204,19183.0
2016-01-06 13:45:00,93.75,93.79,93.65,93.69,26105.0,88.7204,88.7582,88.6257,88.6636,26105.0
2016-01-06 13:50:00,93.68,93.73,93.66,93.7,27763.0,88.6541,88.7014,88.6352,88.673,27763.0
2016-01-06 13:55:00,93.7,93.75,93.62,93.62,31413.0,88.673,88.7204,88.5973,88.5973,31413.0
2016-01-06 14:00:00,93.63,93.82,93.56,93.71,107330.0,88.6068,88.7866,88.5406,88.6825,107330.0
2016-01-06 14:05:00,93.71,93.81,93.6,93.8,54387.0,88.6825,88.7771,88.5784,88.7677,54387.0
2016-01-06 14:10:00,93.81,93.81,93.63,93.7,48597.0,88.7771,88.7771,88.6068,88.673,48597.0
2016-01-06 14:15:00,93.71,93.82,93.7,93.76,25895.0,88.6825,88.7866,88.673,88.7298,25895.0
2016-01-06 14:20:00,93.76,93.79,93.63,93.67,26513.0,88.7298,88.7582,88.6068,88.6447,26513.0
2016-01-06 14:25:00,93.67,93.72,93.57,93.61,28298.0,88.6447,88.692,88.55,88.5879,28298.0
2016-01-06 14:30:00,93.63,93.7,93.54,93.65,36220.0,88.6068,88.673,88.5216,88.6257,36220.0
2016-01-06 14:35:00,93.65,93.7,93.48,93.5,55142.0,88.6257,88.673,88.4648,88.4838,55142.0
2016-01-06 14:40:00,93.51,93.51,93.17,93.24,77318.0,88.4932,88.4932,88.1715,88.2377,77318.0
2016-01-06 14:45:00,93.23,93.23,93.01,93.05,43561.0,88.2283,88.2283,88.0201,88.0579,43561.0
2016-01-06 14:50:00,93.05,93.17,92.98,93.16,66637.0,88.0579,88.1715,87.9917,88.162,66637.0
2016-01-06 14:55:00,93.15,93.22,93.08,93.16,54096.0,88.1526,88.2188,88.0863,88.162,54096.0
2016-01-06 15:00:00,93.14,93.19,93.02,93.17,55767.0,88.1431,88.1904,88.0295,88.1715,55767.0
2016-01-06 15:05:00,93.17,93.21,93.12,93.15,33369.0,88.1715,88.2093,88.1242,88.1526,33369.0
2016-01-06 15:10:00,93.15,93.17,93.03,93.1,53844.0,88.1526,88.1715,88.039,88.1052,53844.0
2016-01-06 15:15:00,93.1,93.23,93.06,93.23,66765.0,88.1052,88.2283,88.0674,88.2283,66765.0
2016-01-06 15:20:00,93.23,93.24,93.11,93.2,47122.0,88.2283,88.2377,88.1147,88.1999,47122.0
2016-01-06 15:25:00,93.2,93.28,93.11,93.2,81373.0,88.1999,88.2756,88.1147,88.1999,81373.0
2016-01-06 15:30:00,93.21,93.36,93.18,93.34,66702.0,88.2093,88.3513,88.1809,88.3324,66702.0
2016-01-06 15:35:00,93.33,93.41,93.25,93.38,83493.0,88.3229,88.3986,88.2472,88.3702,83493.0
2016-01-06 15:40:00,93.38,93.41,93.26,93.37,72282.0,88.3702,88.3986,88.2566,88.3607,72282.0
2016-01-06 15:45:00,93.37,93.39,93.18,93.3,148867.0,88.3607,88.3797,88.1809,88.2945,148867.0
2016-01-06 15:50:00,93.3,93.3,93.04,93.25,130923.0,88.2945,88.2945,88.0485,88.2472,130923.0
2016-01-06 15:55:00,93.25,93.42,93.19,93.38,208303.0,88.2472,88.4081,88.1904,88.3702,208303.0
2016-01-07 09:30:00,91.56,91.68,90.75,90.77,254467.0,86.6479,86.7614,85.8813,85.9002,254467.0
2016-01-07 09:35:00,90.81,91.42,90.68,91.22,114943.0,85.9381,86.5154,85.8151,86.3261,114943.0
2016-01-07 09:40:00,91.18,91.18,90.94,91.08,88099.0,86.2882,86.2882,86.0611,86.1936,88099.0
2016-01-07 09:45:00,91.07,91.42,91.05,91.39,84767.0,86.1841,86.5154,86.1652,86.487,84767.0
2016-01-07 09:50:00,91.39,91.56,91.33,91.4,66492.0,86.487,86.6479,86.4302,86.4964,66492.0
2016-01-07 09:55:00,91.41,91.61,91.36,91.52,48619.0,86.5059,86.6952,86.4586,86.61,48619.0
2016-01-07 10:00:00,91.52,91.52,91.13,91.15,69689.0,86.61,86.61,86.2409,86.2598,69689.0
2016-01-07 10:05:00,91.17,91.29,91.02,91.28,50615.0,86.2788,86.3923,86.1368,86.3829,50615.0
2016-01-07 10:10:00,91.29,91.45,91.15,91.45,54017.0,86.3923,86.5438,86.2598,86.5438,54017.0
2016-01-07 10:15:00,91.45,91.6,91.37,91.57,70814.0,86.5438,86.6857,86.468,86.6573,70814.0
2016-01-07 10:20:00,91.58,91.64,91.33,91.39,68761.0,86.6668,86.7236,86.4302,86.487,68761.0
2016-01-07 10:25:00,91.4,91.72,91.4,91.58,63289.0,86.4964,86.7993,86.4964,86.6668,63289.0
2016-01-07 10:30:00,91.58,91.96,91.58,91.95,69062.0,86.6668,87.0264,86.6668,87.0169,69062.0
2016-01-07 10:35:00,91.95,92.05,91.83,92.01,94904.0,87.0169,87.1116,86.9034,87.0737,94904.0
2016-01-07 10:40:00,92.01,92.07,91.91,91.95,44826.0,87.0737,87.1305,86.9791,87.0169,44826.0
2016-01-07 10:45:00,91.94,92.18,91.92,92.11,44752.0,87.0075,87.2346,86.9885,87.1683,44752.0
2016-01-07 10:50:00,92.11,92.31,92.07,92.28,58000.0,87.1683,87.3576,87.1305,87.3292,58000.0
2016-01-07 10:55:00,92.28,92.37,92.17,92.32,73102.0,87.3292,87.4144,87.2251,87.3671,73102.0
2016-01-07 11:00:00,92.32,92.37,92.18,92.19,46147.0,87.3671,87.4144,87.2346,87.2441,46147.0
2016-01-07 11:05:00,92.18,92.18,92.01,92.01,57500.0,87.2346,87.2346,87.0737,87.0737,57500.0
2016-01-07 11:10:00,92.02,92.14,92.0,92.07,116369.0,87.0832,87.1967,87.0642,87.1305,116369.0
2016-01-07 11:15:00,92.07,92.16,92.03,92.05,36755.0,87.1305,87.2157,87.0926,87.1116,36755.0
2016-01-07 11:20:00,92.06,92.2,91.88,92.01,45221.0,87.121,87.2535,86.9507,87.0737,45221.0
2016-01-07 11:25:00,92.01,92.18,91.99,92.08,33343.0,87.0737,87.2346,87.0548,87.14,33343.0
2016-01-07 11:30:00,92.07,92.17,92.0,92.01,29016.0,87.1305,87.2251,87.0642,87.0737,29016.0
2016-01-07 11:35:00,92.02,92.07,91.98,92.05,42034.0,87.0832,87.1305,87.0453,87.1116,42034.0
2016-01-07 11:40:00,92.05,92.15,92.0,92.08,55340.0,87.1116,87.2062,87.0642,87.14,55340.0
2016-01-07 11:45:00,92.08,92.08,91.87,91.93,48522.0,87.14,87.14,86.9412,86.998,48522.0
2016-01-07 11:50:00,91.94,91.94,91.82,91.9,26184.0,87.0075,87.0075,86.8939,86.9696,26184.0
2016-01-07 11:55:00,91.92,91.99,91.85,91.85,29311.0,86.9885,87.0548,86.9223,86.9223,29311.0
2016-01-07 12:00:00,91.83,91.95,91.79,91.9,30907.0,86.9034,87.0169,86.8655,86.9696,30907.0
2016-01-07 12:05:00,91.9,92.02,91.8,91.96,29935.0,86.9696,87.0832,86.875,87.0264,29935.0
2016-01-07 12:10:00,91.95,92.05,91.9,91.98,24783.0,87.0169,87.1116,86.9696,87.0453,24783.0
2016-01-07 12:15:00,91.97,92.12,91.95,92.04,20277.0,87.0359,87.1778,87.0169,87.1021,20277.0
2016-01-07 12:20:00,92.03,92.06,91.96,92.0,41766.0,87.0926,87.121,87.0264,87.0642,41766.0
2016-01-07 12:25:00,92.0,92.05,91.99,92.03,26237.0,87.0642,87.1116,87.0548,87.0926,26237.0
2016-01-07 12:30:00,92.03,92.21,92.01,92.17,44620.0,87.0926,87.263,87.0737,87.2251,44620.0
2016-01-07 12:35:00,92.17,92.17,91.97,92.0,46631.0,87.2251,87.2251,87.0359,87.0642,46631.0
2016-01-07 12:40:00,92.0,92.04,91.99,92.0,42065.0,87.0642,87.1021,87.0548,87.0642,42065.0
2016-01-07 12:45:00,92.0,92.08,91.99,92.04,23086.0,87.0642,87.14,87.0548,87.1021,23086.0
2016-01-07 12:50:00,92.04,92.08,91.98,92.01,42040.0,87.1021,87.14,87.0453,87.0737,42040.0
2016-01-07 12:55:00,92.01,92.09,91.92,91.95,38807.0,87.0737,87.1494,86.9885,87.0169,38807.0
2016-01-07 13:00:00,91.97,91.98,91.75,91.79,29684.0,87.0359,87.0453,86.8277,86.8655,29684.0
2016-01-07 13:05:00,91.79,91.79,91.59,91.63,44348.0,86.8655,86.8655,86.6762,86.7141,44348.0
2016-01-07 13:10:00,91.62,91.66,91.43,91.61,50921.0,86.7046,86.7425,86.5248,86.6952,50921.0
2016-01-07 13:15:00,91.61,91.62,91.47,91.51,52883.0,86.6952,86.7046,86.5627,86.6005,52883.0
2016-01-07 13:20:00,91.53,91.63,91.46,91.61,94941.0,86.6195,86.7141,86.5532,86.6952,94941.0
2016-01-07 13:25:00,91.61,91.85,91.61,91.77,59007.0,86.6952,86.9223,86.6952,86.8466,59007.0
2016-01-07 13:30:00,91.76,91.76,91.57,91.7,62581.0,86.8371,86.8371,86.6573,86.7803,62581.0
2016-01-07 13:35:00,91.7,91.74,91.29,91.42,62338.0,86.7803,86.8182,86.3923,86.5154,62338.0
2016-01-07 13:40:00,91.42,91.47,91.2,91.46,48475.0,86.5154,86.5627,86.3072,86.5532,48475.0
2016-01-07 13:45:00,91.44,91.56,91.4,91.53,37832.0,86.5343,86.6479,86.4964,86.6195,37832.0
2016-01-07 13:50:00,91.53,91.66,91.49,91.63,29181.0,86.6195,86.7425,86.5816,86.7141,29181.0
2016-01-07 13:55:00,91.62,91.7,91.47,91.49,29804.0,86.7046,86.7803,86.5627,86.5816,29804.0
2016-01-07 14:00:00,91.49,91.56,91.38,91.46,66676.0,86.5816,86.6479,86.4775,86.5532,66676.0
2016-01-07 14:05:00,91.45,91.56,91.39,91.47,69437.0,86.5438,86.6479,86.487,86.5627,69437.0
2016-01-07 14:10:00,91.46,91.65,91.4,91.49,48537.0,86.5532,86.733,86.4964,86.5816,48537.0
2016-01-07 14:15:00,91.5,91.61,91.45,91.57,30943.0,86.5911,86.6952,86.5438,86.6573,30943.0
2016-01-07 14:20:00,91.56,91.62,91.47,91.47,35008.0,86.6479,86.7046,86.5627,86.5627,35008.0
2016-01-07 14:25:00,91.47,91.53,91.27,91.29,29702.0,86.5627,86.6195,86.3734,86.3923,29702.0
2016-01-07 14:30:00,91.28,91.47,91.26,91.4,112638.0,86.3829,86.5627,86.3639,86.4964,112638.0
2016-01-07 14:35:00,91.39,91.72,91.38,91.72,50423.0,86.487,86.7993,86.4775,86.7993,50423.0
2016-01-07 14:40:00,91.73,91.95,91.63,91.91,52444.0,86.8087,87.0169,86.7141,86.9791,52444.0
2016-01-07 14:45:00,91.88,92.19,91.88,92.17,73757.0,86.9507,87.2441,86.9507,87.2251,73757.0
2016-01-07 14:50:00,92.16,92.2,92.01,92.1,64203.0,87.2157,87.2535,87.0737,87.1589,64203.0
2016-01-07 14:55:00,92.09,92.18,91.89,91.9,66064.0,87.1494,87.2346,86.9601,86.9696,66064.0
2016-01-07 15:00:00,91.9,91.91,91.68,91.85,116628.0,86.9696,86.9791,86.7614,86.9223,116628.0
2016-01-07 15:05:00,91.86,92.09,91.83,92.06,116867.0,86.9318,87.1494,86.9034,87.121,116867.0
2016-01-07 15:10:00,92.07,92.14,91.99,92.07,111058.0,87.1305,87.1967,87.0548,87.1305,111058.0
2016-01-07 15:15:00,92.08,92.21,92.01,92.18,138800.0,87.14,87.263,87.0737,87.2346,138800.0
2016-01-07 15:20:00,92.18,92.19,91.88,91.99,146954.0,87.2346,87.2441,86.9507,87.0548,146954.0
2016-01-07 15:25:00,91.99,91.99,91.6,91.6,63468.0,87.0548,87.0548,86.6857,86.6857,63468.0
2016-01-07 15:30:00,91.55,92.01,91.54,91.99,136344.0,86.6384,87.0737,86.6289,87.0548,136344.0
2016-01-07 15:35:00,91.99,92.2,91.88,92.13,88381.0,87.0548,87.2535,86.9507,87.1873,88381.0
2016-01-07 15:40:00,92.12,92.22,91.94,91.94,108751.0,87.1778,87.2724,87.0075,87.0075,108751.0
2016-01-07 15:45:00,91.92,92.34,91.91,92.23,146327.0,86.9885,87.386,86.9791,87.2819,146327.0
2016-01-07 15:50:00,92.21,92.24,92.0,92.14,148939.0,87.263,87.2914,87.0642,87.1967,148939.0
2016-01-07 15:55:00,92.14,92.26,91.69,91.72,443172.0,87.1967,87.3103,86.7709,86.7993,443172.0
2016-01-08 09:30:00,91.97,92.22,91.6,92.05,136505.0,87.0359,87.2724,86.6857,87.1116,136505.0
2016-01-08 09:35:00,92.0,92.11,91.8,92.04,99978.0,87.0642,87.1683,86.875,87.1021,99978.0
2016-01-08 09:40:00,92.04,92.18,91.87,91.94,92098.0,87.1021,87.2346,86.9412,87.0075,92098.0
2016-01-08 09:45:00,91.96,92.18,91.94,92.12,80706.0,87.0264,87.2346,87.0075,87.1778,80706.0
2016-01-08 09:50:00,92.12,92.22,92.0,92.09,58317.0,87.1778,87.2724,87.0642,87.1494,58317.0
2016-01-08 09:55:00,92.09,92.24,92.03,92.15,58320.0,87.1494,87.2914,87.0926,87.2062,58320.0
2016-01-08 10:00:00,92.12,92.15,91.71,91.8,82549.0,87.1778,87.2062,86.7898,86.875,82549.0
2016-01-08 10:05:00,91.79,91.99,91.75,91.91,46807.0,86.8655,87.0548,86.8277,86.9791,46807.0
2016-01-08 10:10:00,91.91,92.01,91.84,91.95,52592.0,86.9791,87.0737,86.9128,87.0169,52592.0
2016-01-08 10:15:00,91.96,92.01,91.91,91.99,46107.0,87.0264,87.0737,86.9791,87.0548,46107.0
2016-01-08 10:20:00,91.99,92.07,91.95,92.07,100949.0,87.0548,87.1305,87.0169,87.1305,100949.0
2016-01-08 10:25:00,92.06,92.17,91.96,91.96,40970.0,87.121,87.2251,87.0264,87.0264,40970.0
2016-01-08 10:30:00,91.97,92.08,91.97,92.0,56415.0,87.0359,87.14,87.0359,87.0642,56415.0
2016-01-08 10:35:00,92.0,92.0,91.56,91.61,51558.0,87.0642,87.0642,86.6479,86.6952,51558.0
2016-01-08 10:40:00,91.62,91.63,91.44,91.44,23825.0,86.7046,86.7141,86.5343,86.5343,23825.0
2016-01-08 10:45:00,91.44,91.72,91.4,91.7,29229.0,86.5343,86.7993,86.4964,86.7803,29229.0
2016-01-08 10:50:00,91.7,91.7,91.31,91.35,30972.0,86.7803,86.7803,86.4113,86.4491,30972.0
2016-01-08 10:55:00,91.35,91.55,91.33,91.47,30136.0,86.4491,86.6384,86.4302,86.5627,30136.0
2016-01-08 11:00:00,91.47,91.65,91.41,91.45,28704.0,86.5627,86.733,86.5059,86.5438,28704.0
2016-01-08 11:05:00,91.47,91.58,91.31,91.43,30460.0,86.5627,86.6668,86.4113,86.5248,30460.0
2016-01-08 11:10:00,91.46,91.47,91.26,91.35,34718.0,86.5532,86.5627,86.3639,86.4491,34718.0
2016-01-08 11:15:00,91.36,91.41,91.25,91.3,35919.0,86.4586,86.5059,86.3545,86.4018,35919.0
2016-01-08 11:20:00,91.29,91.3,91.12,91.22,51156.0,86.3923,86.4018,86.2315,86.3261,51156.0
2016-01-08 11:25:00,91.2,91.22,90.98,91.04,36806.0,86.3072,86.3261,86.099,86.1558,36806.0
2016-01-08 11:30:00,91.06,91.06,90.81,90.86,54995.0,86.1747,86.1747,85.9381,85.9854,54995.0
2016-01-08 11:35:00,90.83,90.86,90.74,90.8,32359.0,85.957,85.9854,85.8718,85.9286,32359.0
2016-01-08 11:40:00,90.82,90.85,90.63,90.84,52948.0,85.9476,85.9759,85.7677,85.9665,52948.0
2016-01-08 11:45:00,90.85,90.92,90.79,90.91,32530.0,85.9759,86.0422,85.9192,86.0327,32530.0
2016-01-08 11:50:00,90.9,91.1,90.85,91.03,49034.0,86.0233,86.2125,85.9759,86.1463,49034.0
2016-01-08 11:55:00,91.03,91.08,90.95,91.03,73157.0,86.1463,86.1936,86.0706,86.1463,73157.0
2016-01-08 12:00:00,91.04,91.13,90.98,91.07,46027.0,86.1558,86.2409,86.099,86.1841,46027.0
2016-01-08 12:05:00,91.08,91.3,91.08,91.27,39779.0,86.1936,86.4018,86.1936,86.3734,39779.0
2016-01-08 12:10:00,91.26,91.29,91.04,91.1,69501.0,86.3639,86.3923,86.1558,86.2125,69501.0
2016-01-08 12:15:00,91.09,91.15,91.0,91.15,100273.0,86.2031,86.2598,86.1179,86.2598,100273.0
2016-01-08 12:20:00,91.16,91.44,91.1,91.42,40495.0,86.2693,86.5343,86.2125,86.5154,40495.0
2016-01-08 12:25:00,91.4,91.46,91.34,91.42,30730.0,86.4964,86.5532,86.4397,86.5154,30730.0
2016-01-08 12:30:00,91.42,91.43,91.24,91.29,58618.0,86.5154,86.5248,86.345,86.3923,58618.0
2016-01-08 12:35:00,91.28,91.46,91.27,91.27,30536.0,86.3829,86.5532,86.3734,86.3734,30536.0
2016-01-08 12:40:00,91.29,91.34,91.18,91.21,23494.0,86.3923,86.4397,86.2882,86.3166,23494.0
2016-01-08 12:45:00,91.23,91.42,91.22,91.36,56277.0,86.3356,86.5154,86.3261,86.4586,56277.0
2016-01-08 12:50:00,91.35,91.38,91.24,91.38,39932.0,86.4491,86.4775,86.345,86.4775,39932.0
2016-01-08 12:55:00,91.36,91.41,91.28,91.32,25252.0,86.4586,86.5059,86.3829,86.4207,25252.0
2016-01-08 13:00:00,91.32,91.46,91.25,91.32,29797.0,86.4207,86.5532,86.3545,86.4207,29797.0
2016-01-08 13:05:00,91.31,91.31,91.2,91.28,39526.0,86.4113,86.4113,86.3072,86.3829,39526.0
2016-01-08 13:10:00,91.27,91.28,91.14,91.16,35559.0,86.3734,86.3829,86.2504,86.2693,35559.0
2016-01-08 13:15:00,91.16,91.24,91.1,91.22,26618.0,86.2693,86.345,86.2125,86.3261,26618.0
2016-01-08 13:20:00,91.23,91.29,91.03,91.13,28789.0,86.3356,86.3923,86.1463,86.2409,28789.0
2016-01-08 13:25:00,91.12,91.25,91.01,91.18,32368.0,86.2315,86.3545,86.1274,86.2882,32368.0
2016-01-08 13:30:00,91.18,91.32,91.16,91.31,22558.0,86.2882,86.4207,86.2693,86.4113,22558.0
2016-01-08 13:35:00,91.29,91.47,91.29,91.44,18142.0,86.3923,86.5627,86.3923,86.5343,18142.0
2016-01-08 13:40:00,91.45,91.56,91.44,91.52,35915.0,86.5438,86.6479,86.5343,86.61,35915.0
2016-01-08 13:45:00,91.51,91.51,91.31,91.32,33886.0,86.6005,86.6005,86.4113,86.4207,33886.0
2016-01-08 13:50:00,91.33,91.4,91.26,91.3,30264.0,86.4302,86.4964,86.3639,86.4018,30264.0
2016-01-08 13:55:00,91.3,91.3,91.09,91.12,26140.0,86.4018,86.4018,86.2031,86.2315,26140.0
2016-01-08 14:00:00,91.14,91.33,91.12,91.26,56755.0,86.2504,86.4302,86.2315,86.3639,56755.0
2016-01-08 14:05:00,91.28,91.28,91.14,91.16,29927.0,86.3829,86.3829,86.2504,86.2693,29927.0
2016-01-08 14:10:00,91.15,91.16,90.96,90.96,43899.0,86.2598,86.2693,86.08,86.08,43899.0
2016-01-08 14:15:00,90.92,91.08,90.86,91.06,43675.0,86.0422,86.1936,85.9854,86.1747,43675.0
2016-01-08 14:20:00,91.05,91.06,90.79,90.81,40825.0,86.1652,86.1747,85.9192,85.9381,40825.0
2016-01-08 14:25:00,90.8,90.8,90.65,90.69,35516.0,85.9286,85.9286,85.7867,85.8245,35516.0
2016-01-08 14:30:00,90.69,90.87,90.66,90.81,31233.0,85.8245,85.9949,85.7961,85.9381,31233.0
2016-01-08 14:35:00,90.8,90.8,90.64,90.68,40456.0,85.9286,85.9286,85.7772,85.8151,40456.0
2016-01-08 14:40:00,90.66,91.0,90.55,91.0,42709.0,85.7961,86.1179,85.692,86.1179,42709.0
2016-01-08 14:45:00,90.98,91.08,90.89,90.95,38610.0,86.099,86.1936,86.0138,86.0706,38610.0
2016-01-08 14:50:00,90.96,90.96,90.75,90.88,44513.0,86.08,86.08,85.8813,86.0043,44513.0
2016-01-08 14:55:00,90.85,90.86,90.57,90.67,41693.0,85.9759,85.9854,85.711,85.8056,41693.0
2016-01-08 15:00:00,90.65,90.77,90.58,90.74,37143.0,85.7867,85.9002,85.7204,85.8718,37143.0
2016-01-08 15:05:00,90.75,90.77,90.63,90.66,40049.0,85.8813,85.9002,85.7677,85.7961,40049.0
2016-01-08 15:10:00,90.65,90.73,90.46,90.58,69999.0,85.7867,85.8624,85.6069,85.7204,69999.0
2016-01-08 15:15:00,90.57,90.71,90.42,90.42,77721.0,85.711,85.8435,85.569,85.569,77721.0
2016-01-08 15:20:00,90.42,90.59,90.39,90.56,78873.0,85.569,85.7299,85.5406,85.7015,78873.0
2016-01-08 15:25:00,90.56,90.66,90.34,90.39,64135.0,85.7015,85.7961,85.4933,85.5406,64135.0
2016-01-08 15:30:00,90.39,90.4,90.18,90.18,76814.0,85.5406,85.5501,85.3419,85.3419,76814.0
2016-01-08 15:35:00,90.19,90.34,90.11,90.16,94095.0,85.3514,85.4933,85.2756,85.323,94095.0
2016-01-08 15:40:00,90.16,90.31,90.1,90.21,168113.0,85.323,85.4649,85.2662,85.3703,168113.0
2016-01-08 15:45:00,90.21,90.24,90.0,90.0,189313.0,85.3703,85.3987,85.1715,85.1715,189313.0
2016-01-08 15:50:00,90.0,90.15,89.88,89.9,253479.0,85.1715,85.3135,85.058,85.0769,253479.0
2016-01-08 15:55:00,89.9,90.01,89.72,89.91,578847.0,85.0769,85.181,84.9066,85.0864,578847.0
2016-01-11 09:30:00,90.25,91.02,90.25,90.57,158930.0,85.4081,86.1368,85.4081,85.711,158930.0
2016-01-11 09:35:00,90.51,90.57,90.25,90.32,71558.0,85.6542,85.711,85.4081,85.4744,71558.0
2016-01-11 09:40:00,90.3,90.43,90.22,90.42,59333.0,85.4555,85.5785,85.3797,85.569,59333.0
2016-01-11 09:45:00,90.45,90.47,90.18,90.19,66863.0,85.5974,85.6163,85.3419,85.3514,66863.0
2016-01-11 09:50:00,90.19,90.29,90.16,90.17,51309.0,85.3514,85.446,85.323,85.3324,51309.0
2016-01-11 09:55:00,90.18,90.22,90.06,90.2,33458.0,85.3419,85.3797,85.2283,85.3608,33458.0
2016-01-11 10:00:00,90.18,90.35,90.18,90.2,41032.0,85.3419,85.5028,85.3419,85.3608,41032.0
2016-01-11 10:05:00,90.21,90.32,90.12,90.27,43192.0,85.3703,85.4744,85.2851,85.4271,43192.0
2016-01-11 10:10:00,90.27,90.36,90.14,90.16,89831.0,85.4271,85.5122,85.304,85.323,89831.0
2016-01-11 10:15:00,90.17,90.21,90.0,90.16,50162.0,85.3324,85.3703,85.1715,85.323,50162.0
2016-01-11 10:20:00,90.17,90.42,90.16,90.34,56961.0,85.3324,85.569,85.323,85.4933,56961.0
2016-01-11 10:25:00,90.35,90.4,90.25,90.39,64647.0,85.5028,85.5501,85.4081,85.5406,64647.0
2016-01-11 10:30:00,90.39,90.6,90.38,90.57,50781.0,85.5406,85.7394,85.5312,85.711,50781.0
2016-01-11 10:35:00,90.57,90.64,90.48,90.49,33227.0,85.711,85.7772,85.6258,85.6353,33227.0
2016-01-11 10:40:00,90.51,90.54,90.35,90.45,54374.0,85.6542,85.6826,85.5028,85.5974,54374.0
2016-01-11 10:45:00,90.45,90.45,90.18,90.25,39173.0,85.5974,85.5974,85.3419,85.4081,39173.0
2016-01-11 10:50:00,90.25,90.3,89.94,90.02,61396.0,85.4081,85.4555,85.1148,85.1905,61396.0
2016-01-11 10:55:00,90.01,90.04,89.82,89.91,53701.0,85.181,85.2094,85.0012,85.0864,53701.0
2016-01-11 11:00:00,89.9,89.9,89.76,89.8,97209.0,85.0769,85.0769,84.9444,84.9823,97209.0
2016-01-11 11:05:00,89.78,89.84,89.69,89.83,55916.0,84.9633,85.0201,84.8782,85.0107,55916.0
2016-01-11 11:10:00,89.83,90.02,89.83,90.01,36094.0,85.0107,85.1905,85.0107,85.181,36094.0
2016-01-11 11:15:00,90.0,90.23,89.99,90.09,38875.0,85.1715,85.3892,85.1621,85.2567,38875.0
2016-01-11 11:20:00,90.08,90.08,89.88,90.02,48013.0,85.2473,85.2473,85.058,85.1905,48013.0
2016-01-11 11:25:00,90.01,90.11,89.87,90.1,33045.0,85.181,85.2756,85.0485,85.2662,33045.0
2016-01-11 11:30:00,90.08,90.08,89.89,89.98,40601.0,85.2473,85.2473,85.0674,85.1526,40601.0
2016-01-11 11:35:00,89.98,90.36,89.95,90.29,77407.0,85.1526,85.5122,85.1242,85.446,77407.0
2016-01-11 11:40:00,90.28,90.49,90.27,90.4,66318.0,85.4365,85.6353,85.4271,85.5501,66318.0
2016-01-11 11:45:00,90.42,90.72,90.41,90.7,82550.0,85.569,85.8529,85.5596,85.834,82550.0
2016-01-11 11:50:00,90.7,90.8,90.64,90.78,38152.0,85.834,85.9286,85.7772,85.9097,38152.0
2016-01-11 11:55:00,90.77,90.77,90.49,90.54,49255.0,85.9002,85.9002,85.6353,85.6826,49255.0
2016-01-11 12:00:00,90.53,90.58,90.43,90.45,32924.0,85.6731,85.7204,85.5785,85.5974,32924.0
2016-01-11 12:05:00,90.43,90.53,90.41,90.45,29720.0,85.5785,85.6731,85.5596,85.5974,29720.0
2016-01-11 12:10:00,90.45,90.54,90.38,90.38,40764.0,85.5974,85.6826,85.5312,85.5312,40764.0
2016-01-11 12:15:00,90.37,90.44,90.26,90.33,32982.0,85.5217,85.5879,85.4176,85.4838,32982.0
2016-01-11 12:20:00,90.34,90.37,90.18,90.21,39870.0,85.4933,85.5217,85.3419,85.3703,39870.0
2016-01-11 12:25:00,90.19,90.2,90.09,90.19,38613.0,85.3514,85.3608,85.2567,85.3514,38613.0
2016-01-11 12:30:00,90.18,90.28,90.17,90.25,37630.0,85.3419,85.4365,85.3324,85.4081,37630.0
2016-01-11 12:35:00,90.25,90.33,90.13,90.15,35189.0,85.4081,85.4838,85.2946,85.3135,35189.0
2016-01-11 12:40:00,90.14,90.27,90.08,90.25,16914.0,85.304,85.4271,85.2473,85.4081,16914.0
2016-01-11 12:45:00,90.27,90.31,90.2,90.24,21507.0,85.4271,85.4649,85.3608,85.3987,21507.0
2016-01-11 12:50:00,90.24,90.32,90.13,90.13,24855.0,85.3987,85.4744,85.2946,85.2946,24855.0
2016-01-11 12:55:00,90.11,90.22,90.09,90.21,26117.0,85.2756,85.3797,85.2567,85.3703,26117.0
2016-01-11 13:00:00,90.21,90.35,90.2,90.33,34843.0,85.3703,85.5028,85.3608,85.4838,34843.0
2016-01-11 13:05:00,90.33,90.34,90.21,90.21,29631.0,85.4838,85.4933,85.3703,85.3703,29631.0
2016-01-11 13:10:00,90.19,90.23,89.91,89.91,38873.0,85.3514,85.3892,85.0864,85.0864,38873.0
2016-01-11 13:15:00,89.91,89.96,89.83,89.94,50582.0,85.0864,85.1337,85.0107,85.1148,50582.0
2016-01-11 13:20:00,89.95,89.95,89.79,89.83,43551.0,85.1242,85.1242,84.9728,85.0107,43551.0
2016-01-11 13:25:00,89.83,89.89,89.64,89.66,48737.0,85.0107,85.0674,84.8309,84.8498,48737.0
2016-01-11 13:30:00,89.67,89.85,89.64,89.7,47555.0,84.8593,85.0296,84.8309,84.8876,47555.0
2016-01-11 13:35:00,89.69,89.73,89.44,89.55,54773.0,84.8782,84.916,84.6416,84.7457,54773.0
2016-01-11 13:40:00,89.53,89.57,89.41,89.44,37905.0,84.7268,84.7646,84.6132,84.6416,37905.0
2016-01-11 13:45:00,89.46,89.48,89.29,89.4,74948.0,84.6605,84.6794,84.4996,84.6037,74948.0
2016-01-11 13:50:00,89.41,89.5,89.3,89.5,52017.0,84.6132,84.6984,84.5091,84.6984,52017.0
2016-01-11 13:55:00,89.51,89.58,89.48,89.56,44974.0,84.7078,84.7741,84.6794,84.7552,44974.0
2016-01-11 14:00:00,89.56,89.83,89.51,89.78,75155.0,84.7552,85.0107,84.7078,84.9633,75155.0
2016-01-11 14:05:00,89.77,89.88,89.69,89.79,45679.0,84.9539,85.058,84.8782,84.9728,45679.0
2016-01-11 14:10:00,89.79,90.04,89.75,89.78,79565.0,84.9728,85.2094,84.935,84.9633,79565.0
2016-01-11 14:15:00,89.77,90.04,89.77,89.94,79450.0,84.9539,85.2094,84.9539,85.1148,79450.0
2016-01-11 14:20:00,89.95,90.02,89.79,90.01,50445.0,85.1242,85.1905,84.9728,85.181,50445.0
2016-01-11 14:25:00,90.01,90.19,89.9,90.06,50385.0,85.181,85.3514,85.0769,85.2283,50385.0
2016-01-11 14:30:00,90.07,90.15,89.97,90.07,36690.0,85.2378,85.3135,85.1432,85.2378,36690.0
2016-01-11 14:35:00,90.07,90.13,89.85,90.13,39542.0,85.2378,85.2946,85.0296,85.2946,39542.0
2016-01-11 14:40:00,90.14,90.25,90.01,90.04,47862.0,85.304,85.4081,85.181,85.2094,47862.0
2016-01-11 14:45:00,90.04,90.09,89.96,90.05,37046.0,85.2094,85.2567,85.1337,85.2189,37046.0
2016-01-11 14:50:00,90.04,90.09,89.96,89.96,40163.0,85.2094,85.2567,85.1337,85.1337,40163.0
2016-01-11 14:55:00,89.96,90.02,89.83,89.91,42137.0,85.1337,85.1905,85.0107,85.0864,42137.0
2016-01-11 15:00:00,89.91,90.07,89.9,89.98,47851.0,85.0864,85.2378,85.0769,85.1526,47851.0
2016-01-11 15:05:00,89.97,89.97,89.69,89.8,78864.0,85.1432,85.1432,84.8782,84.9823,78864.0
2016-01-11 15:10:00,89.77,89.82,89.65,89.73,51138.0,84.9539,85.0012,84.8403,84.916,51138.0
2016-01-11 15:15:00,89.73,89.83,89.6,89.82,65233.0,84.916,85.0107,84.793,85.0012,65233.0
2016-01-11 15:20:00,89.8,90.25,89.78,90.25,73240.0,84.9823,85.4081,84.9633,85.4081,73240.0
2016-01-11 15:25:00,90.25,90.6,90.15,90.51,80670.0,85.4081,85.7394,85.3135,85.6542,80670.0
2016-01-11 15:30:00,90.53,90.85,90.46,90.78,130653.0,85.6731,85.9759,85.6069,85.9097,130653.0
2016-01-11 15:35:00,90.79,91.06,90.6,90.92,132659.0,85.9192,86.1747,85.7394,86.0422,132659.0
2016-01-11 15:40:00,90.93,91.1,90.85,91.05,143501.0,86.0517,86.2125,85.9759,86.1652,143501.0
2016-01-11 15:45:00,91.05,91.06,90.57,90.61,152187.0,86.1652,86.1747,85.711,85.7488,152187.0
2016-01-11 15:50:00,90.63,90.86,90.62,90.77,121014.0,85.7677,85.9854,85.7583,85.9002,121014.0
2016-01-11 15:55:00,90.77,90.81,90.54,90.57,252193.0,85.9002,85.9381,85.6826,85.711,252193.0
2016-01-12 09:30:00,91.61,91.68,91.24,91.6,110656.0,86.6952,86.7614,86.345,86.6857,110656.0
2016-01-12 09:35:00,91.59,91.68,91.48,91.59,67256.0,86.6762,86.7614,86.5721,86.6762,67256.0
2016-01-12 09:40:00,91.59,91.78,91.59,91.71,49379.0,86.6762,86.8561,86.6762,86.7898,49379.0
2016-01-12 09:45:00,91.71,91.87,91.64,91.65,69966.0,86.7898,86.9412,86.7236,86.733,69966.0
2016-01-12 09:50:00,91.65,91.69,91.53,91.57,37018.0,86.733,86.7709,86.6195,86.6573,37018.0
2016-01-12 09:55:00,91.56,91.63,91.42,91.42,63937.0,86.6479,86.7141,86.5154,86.5154,63937.0
2016-01-12 10:00:00,91.44,91.56,91.15,91.18,44312.0,86.5343,86.6479,86.2598,86.2882,44312.0
2016-01-12 10:05:00,91.18,91.22,90.99,91.04,52540.0,86.2882,86.3261,86.1084,86.1558,52540.0
2016-01-12 10:10:00,91.05,91.25,91.02,91.03,27471.0,86.1652,86.3545,86.1368,86.1463,27471.0
2016-01-12 10:15:00,91.01,91.06,90.87,91.04,33408.0,86.1274,86.1747,85.9949,86.1558,33408.0
2016-01-12 10:20:00,91.02,91.05,90.8,90.82,37648.0,86.1368,86.1652,85.9286,85.9476,37648.0
2016-01-12 10:25:00,90.84,91.03,90.77,90.91,22289.0,85.9665,86.1463,85.9002,86.0327,22289.0
2016-01-12 10:30:00,90.9,91.23,90.9,91.13,24405.0,86.0233,86.3356,86.0233,86.2409,24405.0
2016-01-12 10:35:00,91.12,91.25,91.04,91.09,34879.0,86.2315,86.3545,86.1558,86.2031,34879.0
2016-01-12 10:40:00,91.1,91.14,90.93,91.07,33933.0,86.2125,86.2504,86.0517,86.1841,33933.0
2016-01-12 10:45:00,91.07,91.08,90.89,90.9,34720.0,86.1841,86.1936,86.0138,86.0233,34720.0
2016-01-12 10:50:00,90.91,91.08,90.91,91.03,21938.0,86.0327,86.1936,86.0327,86.1463,21938.0
2016-01-12 10:55:00,91.05,91.15,91.05,91.09,16695.0,86.1652,86.2598,86.1652,86.2031,16695.0
2016-01-12 11:00:00,91.09,91.14,90.98,91.06,23866.0,86.2031,86.2504,86.099,86.1747,23866.0
2016-01-12 11:05:00,90.99,91.04,90.8,90.83,30405.0,86.1084,86.1558,85.9286,85.957,30405.0
2016-01-12 11:10:00,90.82,90.82,90.51,90.58,64024.0,85.9476,85.9476,85.6542,85.7204,64024.0
2016-01-12 11:15:00,90.56,90.74,90.52,90.69,39320.0,85.7015,85.8718,85.6636,85.8245,39320.0
2016-01-12 11:20:00,90.69,90.71,90.55,90.55,19051.0,85.8245,85.8435,85.692,85.692,19051.0
2016-01-12 11:25:00,90.54,90.61,90.45,90.6,37193.0,85.6826,85.7488,85.5974,85.7394,37193.0
2016-01-12 11:30:00,90.57,90.59,90.49,90.55,20504.0,85.711,85.7299,85.6353,85.692,20504.0
2016-01-12 11:35:00,90.55,90.56,90.39,90.45,42066.0,85.692,85.7015,85.5406,85.5974,42066.0
2016-01-12 11:40:00,90.47,90.74,90.47,90.68,28854.0,85.6163,85.8718,85.6163,85.8151,28854.0
2016-01-12 11:45:00,90.66,90.91,90.59,90.91,35141.0,85.7961,86.0327,85.7299,86.0327,35141.0
2016-01-12 11:50:00,90.91,90.92,90.75,90.75,21094.0,86.0327,86.0422,85.8813,85.8813,21094.0
2016-01-12 11:55:00,90.76,90.95,90.76,90.91,62062.0,85.8908,86.0706,85.8908,86.0327,62062.0
2016-01-12 12:00:00,90.92,91.12,90.9,91.09,36853.0,86.0422,86.2315,86.0233,86.2031,36853.0
2016-01-12 12:05:00,91.09,91.11,91.01,91.02,30415.0,86.2031,86.222,86.1274,86.1368,30415.0
2016-01-12 12:10:00,91.03,91.03,90.81,90.87,35529.0,86.1463,86.1463,85.9381,85.9949,35529.0
2016-01-12 12:15:00,90.85,90.89,90.63,90.68,19415.0,85.9759,86.0138,85.7677,85.8151,19415.0
2016-01-12 12:20:00,90.67,90.72,90.53,90.53,30082.0,85.8056,85.8529,85.6731,85.6731,30082.0
2016-01-12 12:25:00,90.55,90.77,90.54,90.64,15313.0,85.692,85.9002,85.6826,85.7772,15313.0
2016-01-12 12:30:00,90.63,90.77,90.57,90.57,21637.0,85.7677,85.9002,85.711,85.711,21637.0
2016-01-12 12:35:00,90.54,90.55,90.43,90.45,25249.0,85.6826,85.692,85.5785,85.5974,25249.0
2016-01-12 12:40:00,90.46,90.48,90.3,90.42,22255.0,85.6069,85.6258,85.4555,85.569,22255.0
2016-01-12 12:45:00,90.43,90.68,90.32,90.64,21809.0,85.5785,85.8151,85.4744,85.7772,21809.0
2016-01-12 12:50:00,90.65,90.75,90.61,90.72,17304.0,85.7867,85.8813,85.7488,85.8529,17304.0
2016-01-12 12:55:00,90.74,90.74,90.56,90.61,16907.0,85.8718,85.8718,85.7015,85.7488,16907.0
2016-01-12 13:00:00,90.61,90.89,90.61,90.74,24161.0,85.7488,86.0138,85.7488,85.8718,24161.0
2016-01-12 13:05:00,90.74,90.79,90.61,90.73,23659.0,85.8718,85.9192,85.7488,85.8624,23659.0
2016-01-12 13:10:00,90.72,90.94,90.7,90.88,17407.0,85.8529,86.0611,85.834,86.0043,17407.0
2016-01-12 13:15:00,90.87,90.87,90.68,90.8,14120.0,85.9949,85.9949,85.8151,85.9286,14120.0
2016-01-12 13:20:00,90.76,90.76,90.55,90.56,16463.0,85.8908,85.8908,85.692,85.7015,16463.0
2016-01-12 13:25:00,90.54,90.62,90.48,90.52,12355.0,85.6826,85.7583,85.6258,85.6636,12355.0
2016-01-12 13:30:00,90.54,90.67,90.42,90.53,28035.0,85.6826,85.8056,85.569,85.6731,28035.0
2016-01-12 13:35:00,90.56,90.71,90.47,90.61,16894.0,85.7015,85.8435,85.6163,85.7488,16894.0
2016-01-12 13:40:00,90.61,90.81,90.51,90.81,28047.0,85.7488,85.9381,85.6542,85.9381,28047.0
2016-01-12 13:45:00,90.82,90.85,90.71,90.82,11536.0,85.9476,85.9759,85.8435,85.9476,11536.0
2016-01-12 13:50:00,90.88,90.93,90.72,90.75,20184.0,86.0043,86.0517,85.8529,85.8813,20184.0
2016-01-12 13:55:00,90.75,90.77,90.54,90.55,20230.0,85.8813,85.9002,85.6826,85.692,20230.0
2016-01-12 14:00:00,90.55,90.62,90.3,90.34,39289.0,85.692,85.7583,85.4555,85.4933,39289.0
2016-01-12 14:05:00,90.33,90.38,90.24,90.32,35943.0,85.4838,85.5312,85.3987,85.4744,35943.0
2016-01-12 14:10:00,90.33,90.46,90.28,90.3,35642.0,85.4838,85.6069,85.4365,85.4555,35642.0
2016-01-12 14:15:00,90.29,90.35,90.16,90.22,44225.0,85.446,85.5028,85.323,85.3797,44225.0
2016-01-12 14:20:00,90.22,90.57,90.12,90.52,34348.0,85.3797,85.711,85.2851,85.6636,34348.0
2016-01-12 14:25:00,90.54,90.68,90.53,90.56,20030.0,85.6826,85.8151,85.6731,85.7015,20030.0
2016-01-12 14:30:00,90.53,90.84,90.49,90.84,24119.0,85.6731,85.9665,85.6353,85.9665,24119.0
2016-01-12 14:35:00,90.83,91.07,90.79,90.98,39996.0,85.957,86.1841,85.9192,86.099,39996.0
2016-01-12 14:40:00,90.97,90.98,90.76,90.87,45666.0,86.0895,86.099,85.8908,85.9949,45666.0
2016-01-12 14:45:00,90.88,90.96,90.77,90.8,29495.0,86.0043,86.08,85.9002,85.9286,29495.0
2016-01-12 14:50:00,90.83,91.15,90.77,91.14,38195.0,85.957,86.2598,85.9002,86.2504,38195.0
2016-01-12 14:55:00,91.16,91.23,91.1,91.18,35927.0,86.2693,86.3356,86.2125,86.2882,35927.0
2016-01-12 15:00:00,91.18,91.2,90.86,90.95,53315.0,86.2882,86.3072,85.9854,86.0706,53315.0
2016-01-12 15:05:00,90.94,90.98,90.72,90.73,32333.0,86.0611,86.099,85.8529,85.8624,32333.0
2016-01-12 15:10:00,90.77,90.89,90.75,90.84,30984.0,85.9002,86.0138,85.8813,85.9665,30984.0
2016-01-12 15:15:00,90.85,91.19,90.82,91.18,43777.0,85.9759,86.2977,85.9476,86.2882,43777.0
2016-01-12 15:20:00,91.2,91.36,91.17,91.34,55440.0,86.3072,86.4586,86.2788,86.4397,55440.0
2016-01-12 15:25:00,91.34,91.44,91.26,91.27,49476.0,86.4397,86.5343,86.3639,86.3734,49476.0
2016-01-12 15:30:00,91.27,91.3,91.13,91.18,43827.0,86.3734,86.4018,86.2409,86.2882,43827.0
2016-01-12 15:35:00,91.17,91.42,91.13,91.18,55234.0,86.2788,86.5154,86.2409,86.2882,55234.0
2016-01-12 15:40:00,91.18,91.55,91.1,91.5,111922.0,86.2882,86.6384,86.2125,86.5911,111922.0
2016-01-12 15:45:00,91.5,91.65,91.48,91.56,100212.0,86.5911,86.733,86.5721,86.6479,100212.0
2016-01-12 15:50:00,91.54,91.61,91.4,91.51,129039.0,86.6289,86.6952,86.4964,86.6005,129039.0
2016-01-12 15:55:00,91.51,91.57,91.35,91.49,318445.0,86.6005,86.6573,86.4491,86.5816,318445.0
2016-01-13 09:30:00,92.07,92.08,91.66,91.87,94680.0,87.1305,87.14,86.7425,86.9412,94680.0
2016-01-13 09:35:00,91.9,92.13,91.79,92.11,41659.0,86.9696,87.1873,86.8655,87.1683,41659.0
2016-01-13 09:40:00,92.11,92.15,91.69,91.69,46509.0,87.1683,87.2062,86.7709,86.7709,46509.0
2016-01-13 09:45:00,91.7,91.71,91.5,91.65,61153.0,86.7803,86.7898,86.5911,86.733,61153.0
2016-01-13 09:50:00,91.64,91.64,91.34,91.5,73616.0,86.7236,86.7236,86.4397,86.5911,73616.0
2016-01-13 09:55:00,91.52,91.72,91.5,91.63,30153.0,86.61,86.7993,86.5911,86.7141,30153.0
2016-01-13 10:00:00,91.64,91.75,91.43,91.64,41665.0,86.7236,86.8277,86.5248,86.7236,41665.0
2016-01-13 10:05:00,91.65,91.75,91.49,91.73,31021.0,86.733,86.8277,86.5816,86.8087,31021.0
2016-01-13 10:10:00,91.73,91.75,91.42,91.45,30335.0,86.8087,86.8277,86.5154,86.5438,30335.0
2016-01-13 10:15:00,91.47,91.47,91.3,91.35,31766.0,86.5627,86.5627,86.4018,86.4491,31766.0
2016-01-13 10:20:00,91.37,91.48,91.32,91.46,36698.0,86.468,86.5721,86.4207,86.5532,36698.0
2016-01-13 10:25:00,91.47,91.6,91.43,91.58,28033.0,86.5627,86.6857,86.5248,86.6668,28033.0
2016-01-13 10:30:00,91.56,91.56,91.27,91.29,42582.0,86.6479,86.6479,86.3734,86.3923,42582.0
2016-01-13 10:35:00,91.34,91.46,91.24,91.24,22001.0,86.4397,86.5532,86.345,86.345,22001.0
2016-01-13 10:40:00,91.24,91.47,91.22,91.42,38405.0,86.345,86.5627,86.3261,86.5154,38405.0
2016-01-13 10:45:00,91.42,91.48,91.31,91.39,21002.0,86.5154,86.5721,86.4113,86.487,21002.0
2016-01-13 10:50:00,91.39,91.51,91.33,91.38,24460.0,86.487,86.6005,86.4302,86.4775,24460.0
2016-01-13 10:55:00,91.35,91.54,91.3,91.51,34490.0,86.4491,86.6289,86.4018,86.6005,34490.0
2016-01-13 11:00:00,91.5,91.5,91.27,91.27,22733.0,86.5911,86.5911,86.3734,86.3734,22733.0
2016-01-13 11:05:00,91.3,91.34,91.13,91.16,25451.0,86.4018,86.4397,86.2409,86.2693,25451.0
2016-01-13 11:10:00,91.16,91.4,91.16,91.34,16482.0,86.2693,86.4964,86.2693,86.4397,16482.0
2016-01-13 11:15:00,91.33,91.61,91.32,91.59,38226.0,86.4302,86.6952,86.4207,86.6762,38226.0
2016-01-13 11:20:00,91.61,91.62,91.33,91.38,16720.0,86.6952,86.7046,86.4302,86.4775,16720.0
2016-01-13 11:25:00,91.36,91.39,91.28,91.34,14838.0,86.4586,86.487,86.3829,86.4397,14838.0
2016-01-13 11:30:00,91.32,91.46,91.31,91.44,40216.0,86.4207,86.5532,86.4113,86.5343,40216.0
2016-01-13 11:35:00,91.46,91.58,91.44,91.45,29465.0,86.5532,86.6668,86.5343,86.5438,29465.0
2016-01-13 11:40:00,91.43,91.43,91.29,91.34,15338.0,86.5248,86.5248,86.3923,86.4397,15338.0
2016-01-13 11:45:00,91.33,91.35,90.93,90.96,39935.0,86.4302,86.4491,86.0517,86.08,39935.0
2016-01-13 11:50:00,90.96,91.05,90.89,90.95,42493.0,86.08,86.1652,86.0138,86.0706,42493.0
2016-01-13 11:55:00,90.92,90.93,90.67,90.72,59304.0,86.0422,86.0517,85.8056,85.8529,59304.0
2016-01-13 12:00:00,90.71,90.8,90.66,90.66,43882.0,85.8435,85.9286,85.7961,85.7961,43882.0
2016-01-13 12:05:00,90.65,90.72,90.58,90.66,29293.0,85.7867,85.8529,85.7204,85.7961,29293.0
2016-01-13 12:10:00,90.7,90.78,90.57,90.76,26999.0,85.834,85.9097,85.711,85.8908,26999.0
2016-01-13 12:15:00,90.78,90.91,90.73,90.79,20442.0,85.9097,86.0327,85.8624,85.9192,20442.0
2016-01-13 12:20:00,90.77,90.92,90.73,90.8,26689.0,85.9002,86.0422,85.8624,85.9286,26689.0
2016-01-13 12:25:00,90.82,90.84,90.63,90.69,22722.0,85.9476,85.9665,85.7677,85.8245,22722.0
2016-01-13 12:30:00,90.69,90.7,90.42,90.58,29477.0,85.8245,85.834,85.569,85.7204,29477.0
2016-01-13 12:35:00,90.58,90.6,90.46,90.48,21556.0,85.7204,85.7394,85.6069,85.6258,21556.0
2016-01-13 12:40:00,90.49,90.51,90.39,90.44,22500.0,85.6353,85.6542,85.5406,85.5879,22500.0
2016-01-13 12:45:00,90.46,90.56,90.41,90.51,12964.0,85.6069,85.7015,85.5596,85.6542,12964.0
2016-01-13 12:50:00,90.49,90.5,90.27,90.36,20736.0,85.6353,85.6447,85.4271,85.5122,20736.0
2016-01-13 12:55:00,90.35,90.37,90.1,90.18,37528.0,85.5028,85.5217,85.2662,85.3419,37528.0
2016-01-13 13:00:00,90.18,90.21,90.05,90.16,39060.0,85.3419,85.3703,85.2189,85.323,39060.0
2016-01-13 13:05:00,90.15,90.27,90.1,90.25,37050.0,85.3135,85.4271,85.2662,85.4081,37050.0
2016-01-13 13:10:00,90.29,90.49,90.23,90.36,26093.0,85.446,85.6353,85.3892,85.5122,26093.0
2016-01-13 13:15:00,90.37,90.4,90.16,90.18,39447.0,85.5217,85.5501,85.323,85.3419,39447.0
2016-01-13 13:20:00,90.18,90.22,90.05,90.11,31022.0,85.3419,85.3797,85.2189,85.2756,31022.0
2016-01-13 13:25:00,90.1,90.16,90.01,90.06,25180.0,85.2662,85.323,85.181,85.2283,25180.0
2016-01-13 13:30:00,90.07,90.19,90.04,90.09,23096.0,85.2378,85.3514,85.2094,85.2567,23096.0
2016-01-13 13:35:00,90.13,90.19,89.9,89.91,28961.0,85.2946,85.3514,85.0769,85.0864,28961.0
2016-01-13 13:40:00,89.92,90.02,89.82,89.82,37376.0,85.0958,85.1905,85.0012,85.0012,37376.0
2016-01-13 13:45:00,89.82,89.87,89.69,89.72,42434.0,85.0012,85.0485,84.8782,84.9066,42434.0
2016-01-13 13:50:00,89.74,89.94,89.66,89.82,41008.0,84.9255,85.1148,84.8498,85.0012,41008.0
2016-01-13 13:55:00,89.82,89.88,89.55,89.58,42438.0,85.0012,85.058,84.7457,84.7741,42438.0
2016-01-13 14:00:00,89.57,89.77,89.54,89.58,69283.0,84.7646,84.9539,84.7362,84.7741,69283.0
2016-01-13 14:05:00,89.58,89.75,89.51,89.74,81620.0,84.7741,84.935,84.7078,84.9255,81620.0
2016-01-13 14:10:00,89.75,89.91,89.66,89.81,40502.0,84.935,85.0864,84.8498,84.9917,40502.0
2016-01-13 14:15:00,89.8,89.8,89.42,89.61,87557.0,84.9823,84.9823,84.6227,84.8025,87557.0
2016-01-13 14:20:00,89.61,89.8,89.45,89.62,41504.0,84.8025,84.9823,84.6511,84.8119,41504.0
2016-01-13 14:25:00,89.63,89.66,89.43,89.59,89924.0,84.8214,84.8498,84.6321,84.7835,89924.0
2016-01-13 14:30:00,89.56,89.56,89.04,89.06,78353.0,84.7552,84.7552,84.2631,84.282,78353.0
2016-01-13 14:35:00,89.04,89.4,88.93,89.28,66880.0,84.2631,84.6037,84.159,84.4902,66880.0
2016-01-13 14:40:00,89.27,89.27,88.75,88.85,82816.0,84.4807,84.4807,83.9886,84.0832,82816.0
2016-01-13 14:45:00,88.86,89.07,88.85,89.02,53943.0,84.0927,84.2914,84.0832,84.2441,53943.0
2016-01-13 14:50:00,89.05,89.16,88.97,89.15,130789.0,84.2725,84.3766,84.1968,84.3671,130789.0
2016-01-13 14:55:00,89.13,89.23,89.05,89.2,60621.0,84.3482,84.4429,84.2725,84.4145,60621.0
2016-01-13 15:00:00,89.23,89.34,89.1,89.25,57756.0,84.4429,84.547,84.3198,84.4618,57756.0
2016-01-13 15:05:00,89.26,89.46,89.2,89.27,54161.0,84.4712,84.6605,84.4145,84.4807,54161.0
2016-01-13 15:10:00,89.27,89.36,89.2,89.2,64973.0,84.4807,84.5659,84.4145,84.4145,64973.0
2016-01-13 15:15:00,89.18,89.73,89.16,89.62,82140.0,84.3955,84.916,84.3766,84.8119,82140.0
2016-01-13 15:20:00,89.6,89.71,89.47,89.67,55729.0,84.793,84.8971,84.67,84.8593,55729.0
2016-01-13 15:25:00,89.68,89.88,89.61,89.64,65364.0,84.8687,85.058,84.8025,84.8309,65364.0
2016-01-13 15:30:00,89.63,89.78,89.55,89.68,71088.0,84.8214,84.9633,84.7457,84.8687,71088.0
2016-01-13 15:35:00,89.68,89.7,89.36,89.64,94829.0,84.8687,84.8876,84.5659,84.8309,94829.0
2016-01-13 15:40:00,89.64,89.81,89.5,89.57,106482.0,84.8309,84.9917,84.6984,84.7646,106482.0
2016-01-13 15:45:00,89.56,89.57,89.26,89.3,113063.0,84.7552,84.7646,84.4712,84.5091,113063.0
2016-01-13 15:50:00,89.31,89.43,89.23,89.43,160251.0,84.5186,84.6321,84.4429,84.6321,160251.0
2016-01-13 15:55:00,89.42,89.57,89.16,89.2,436357.0,84.6227,84.7646,84.3766,84.4145,436357.0
2016-01-14 09:30:00,89.4,89.77,89.18,89.58,119889.0,84.6037,84.9539,84.3955,84.7741,119889.0
2016-01-14 09:35:00,89.58,89.82,89.3,89.43,84378.0,84.7741,85.0012,84.5091,84.6321,84378.0
2016-01-14 09:40:00,89.44,89.71,89.25,89.63,95774.0,84.6416,84.8971,84.4618,84.8214,95774.0
2016-01-14 09:45:00,89.61,89.64,89.38,89.45,55283.0,84.8025,84.8309,84.5848,84.6511,55283.0
2016-01-14 09:50:00,89.46,89.46,89.16,89.25,51348.0,84.6605,84.6605,84.3766,84.4618,51348.0
2016-01-14 09:55:00,89.25,89.58,89.2,89.42,77380.0,84.4618,84.7741,84.4145,84.6227,77380.0
2016-01-14 10:00:00,89.43,89.59,89.28,89.54,89606.0,84.6321,84.7835,84.4902,84.7362,89606.0
2016-01-14 10:05:00,89.57,89.79,89.38,89.44,80085.0,84.7646,84.9728,84.5848,84.6416,80085.0
2016-01-14 10:10:00,89.42,89.83,89.36,89.79,82972.0,84.6227,85.0107,84.5659,84.9728,82972.0
2016-01-14 10:15:00,89.8,90.46,89.76,90.46,104475.0,84.9823,85.6069,84.9444,85.6069,104475.0
2016-01-14 10:20:00,90.48,90.86,90.45,90.84,95940.0,85.6258,85.9854,85.5974,85.9665,95940.0
2016-01-14 10:25:00,90.85,91.09,90.62,91.07,78868.0,85.9759,86.2031,85.7583,86.1841,78868.0
2016-01-14 10:30:00,91.05,91.45,90.84,91.38,95940.0,86.1652,86.5438,85.9665,86.4775,95940.0
2016-01-14 10:35:00,91.36,91.66,91.33,91.4,87402.0,86.4586,86.7425,86.4302,86.4964,87402.0
2016-01-14 10:40:00,91.41,91.66,91.34,91.64,74362.0,86.5059,86.7425,86.4397,86.7236,74362.0
2016-01-14 10:45:00,91.62,91.69,91.4,91.48,101319.0,86.7046,86.7709,86.4964,86.5721,101319.0
2016-01-14 10:50:00,91.46,91.49,91.26,91.26,63886.0,86.5532,86.5816,86.3639,86.3639,63886.0
2016-01-14 10:55:00,91.27,91.28,91.05,91.07,67154.0,86.3734,86.3829,86.1652,86.1841,67154.0
2016-01-14 11:00:00,91.07,91.13,90.81,90.83,75944.0,86.1841,86.2409,85.9381,85.957,75944.0
2016-01-14 11:05:00,90.82,91.02,90.78,90.86,118513.0,85.9476,86.1368,85.9097,85.9854,118513.0
2016-01-14 11:10:00,90.85,90.98,90.79,90.83,140042.0,85.9759,86.099,85.9192,85.957,140042.0
2016-01-14 11:15:00,90.84,90.93,90.52,90.52,62278.0,85.9665,86.0517,85.6636,85.6636,62278.0
2016-01-14 11:20:00,90.55,90.7,90.44,90.5,60373.0,85.692,85.834,85.5879,85.6447,60373.0
2016-01-14 11:25:00,90.49,90.59,90.37,90.59,51498.0,85.6353,85.7299,85.5217,85.7299,51498.0
2016-01-14 11:30:00,90.62,90.66,90.28,90.29,58911.0,85.7583,85.7961,85.4365,85.446,58911.0
2016-01-14 11:35:00,90.3,90.42,90.24,90.42,52441.0,85.4555,85.569,85.3987,85.569,52441.0
2016-01-14 11:40:00,90.39,90.78,90.39,90.74,47708.0,85.5406,85.9097,85.5406,85.8718,47708.0
2016-01-14 11:45:00,90.74,90.81,90.62,90.66,40773.0,85.8718,85.9381,85.7583,85.7961,40773.0
2016-01-14 11:50:00,90.67,90.69,90.49,90.61,36197.0,85.8056,85.8245,85.6353,85.7488,36197.0
2016-01-14 11:55:00,90.61,90.85,90.6,90.76,59403.0,85.7488,85.9759,85.7394,85.8908,59403.0
2016-01-14 12:00:00,90.77,90.87,90.71,90.76,29817.0,85.9002,85.9949,85.8435,85.8908,29817.0
2016-01-14 12:05:00,90.75,90.83,90.55,90.58,22092.0,85.8813,85.957,85.692,85.7204,22092.0
2016-01-14 12:10:00,90.55,90.56,90.39,90.43,28062.0,85.692,85.7015,85.5406,85.5785,28062.0
2016-01-14 12:15:00,90.45,90.64,90.44,90.61,31901.0,85.5974,85.7772,85.5879,85.7488,31901.0
2016-01-14 12:20:00,90.64,90.84,90.49,90.78,37666.0,85.7772,85.9665,85.6353,85.9097,37666.0
2016-01-14 12:25:00,90.77,90.87,90.62,90.82,38729.0,85.9002,85.9949,85.7583,85.9476,38729.0
2016-01-14 12:30:00,90.87,91.0,90.81,90.9,44542.0,85.9949,86.1179,85.9381,86.0233,44542.0
2016-01-14 12:35:00,90.9,90.95,90.81,90.88,60700.0,86.0233,86.0706,85.9381,86.0043,60700.0
2016-01-14 12:40:00,90.89,91.01,90.78,90.84,66470.0,86.0138,86.1274,85.9097,85.9665,66470.0
2016-01-14 12:45:00,90.83,90.92,90.72,90.84,47457.0,85.957,86.0422,85.8529,85.9665,47457.0
2016-01-14 12:50:00,90.79,90.97,90.69,90.97,58136.0,85.9192,86.0895,85.8245,86.0895,58136.0
2016-01-14 12:55:00,90.96,91.01,90.64,90.65,37562.0,86.08,86.1274,85.7772,85.7867,37562.0
2016-01-14 13:00:00,90.64,90.76,90.54,90.71,46943.0,85.7772,85.8908,85.6826,85.8435,46943.0
2016-01-14 13:05:00,90.73,91.0,90.67,90.93,90056.0,85.8624,86.1179,85.8056,86.0517,90056.0
2016-01-14 13:10:00,90.96,91.06,90.87,90.88,30255.0,86.08,86.1747,85.9949,86.0043,30255.0
2016-01-14 13:15:00,90.89,91.01,90.84,91.01,39470.0,86.0138,86.1274,85.9665,86.1274,39470.0
2016-01-14 13:20:00,91.01,91.17,91.01,91.13,21917.0,86.1274,86.2788,86.1274,86.2409,21917.0
2016-01-14 13:25:00,91.14,91.27,91.12,91.24,30403.0,86.2504,86.3734,86.2315,86.345,30403.0
2016-01-14 13:30:00,91.26,91.3,91.14,91.16,22288.0,86.3639,86.4018,86.2504,86.2693,22288.0
2016-01-14 13:35:00,91.16,91.3,91.08,91.13,29505.0,86.2693,86.4018,86.1936,86.2409,29505.0
2016-01-14 13:40:00,91.13,91.24,91.09,91.15,48973.0,86.2409,86.345,86.2031,86.2598,48973.0
2016-01-14 13:45:00,91.16,91.19,91.04,91.11,25156.0,86.2693,86.2977,86.1558,86.222,25156.0
2016-01-14 13:50:00,91.11,91.31,91.07,91.29,28456.0,86.222,86.4113,86.1841,86.3923,28456.0
2016-01-14 13:55:00,91.29,91.35,91.21,91.24,89552.0,86.3923,86.4491,86.3166,86.345,89552.0
2016-01-14 14:00:00,91.25,91.34,90.96,91.01,73951.0,86.3545,86.4397,86.08,86.1274,73951.0
2016-01-14 14:05:00,91.02,91.03,90.87,90.95,73454.0,86.1368,86.1463,85.9949,86.0706,73454.0
2016-01-14 14:10:00,90.96,91.08,90.9,91.05,54855.0,86.08,86.1936,86.0233,86.1652,54855.0
2016-01-14 14:15:00,91.04,91.24,91.02,91.06,59828.0,86.1558,86.345,86.1368,86.1747,59828.0
2016-01-14 14:20:00,91.07,91.18,91.01,91.14,24766.0,86.1841,86.2882,86.1274,86.2504,24766.0
2016-01-14 14:25:00,91.13,91.18,91.01,91.18,35482.0,86.2409,86.2882,86.1274,86.2882,35482.0
2016-01-14 14:30:00,91.19,91.35,91.15,91.31,24965.0,86.2977,86.4491,86.2598,86.4113,24965.0
2016-01-14 14:35:00,91.31,91.31,91.07,91.15,32204.0,86.4113,86.4113,86.1841,86.2598,32204.0
2016-01-14 14:40:00,91.15,91.34,91.13,91.19,29948.0,86.2598,86.4397,86.2409,86.2977,29948.0
2016-01-14 14:45:00,91.21,91.33,91.18,91.22,32612.0,86.3166,86.4302,86.2882,86.3261,32612.0
2016-01-14 14:50:00,91.22,91.4,91.22,91.35,32742.0,86.3261,86.4964,86.3261,86.4491,32742.0
2016-01-14 14:55:00,91.39,91.53,91.37,91.49,41003.0,86.487,86.6195,86.468,86.5816,41003.0
2016-01-14 15:00:00,91.49,91.49,91.39,91.45,50230.0,86.5816,86.5816,86.487,86.5438,50230.0
2016-01-14 15:05:00,91.45,91.66,91.42,91.56,84132.0,86.5438,86.7425,86.5154,86.6479,84132.0
2016-01-14 15:10:00,91.57,91.67,91.48,91.54,51910.0,86.6573,86.752,86.5721,86.6289,51910.0
2016-01-14 15:15:00,91.54,91.69,91.52,91.53,59166.0,86.6289,86.7709,86.61,86.6195,59166.0
2016-01-14 15:20:00,91.53,91.56,91.37,91.49,62228.0,86.6195,86.6479,86.468,86.5816,62228.0
2016-01-14 15:25:00,91.49,91.55,91.37,91.37,62545.0,86.5816,86.6384,86.468,86.468,62545.0
2016-01-14 15:30:00,91.37,91.4,90.94,90.95,90188.0,86.468,86.4964,86.0611,86.0706,90188.0
2016-01-14 15:35:00,90.98,91.05,90.66,90.81,142670.0,86.099,86.1652,85.7961,85.9381,142670.0
2016-01-14 15:40:00,90.79,90.88,90.62,90.8,141237.0,85.9192,86.0043,85.7583,85.9286,141237.0
2016-01-14 15:45:00,90.8,90.95,90.69,90.73,100507.0,85.9286,86.0706,85.8245,85.8624,100507.0
2016-01-14 15:50:00,90.74,90.89,90.47,90.64,174674.0,85.8718,86.0138,85.6163,85.7772,174674.0
2016-01-14 15:55:00,90.63,90.78,90.59,90.62,309384.0,85.7677,85.9097,85.7299,85.7583,309384.0
2016-01-15 09:30:00,88.02,88.69,88.01,88.64,470492.0,83.2978,83.9318,83.2883,83.8845,470492.0
2016-01-15 09:35:00,88.57,88.84,88.52,88.57,58518.0,83.8183,84.0738,83.7709,83.8183,58518.0
2016-01-15 09:40:00,88.61,89.0,88.3,88.9,72605.0,83.8561,84.2252,83.5628,84.1306,72605.0
2016-01-15 09:45:00,88.86,89.16,88.8,89.04,68886.0,84.0927,84.3766,84.0359,84.2631,68886.0
2016-01-15 09:50:00,89.05,89.05,88.62,88.67,49017.0,84.2725,84.2725,83.8656,83.9129,49017.0
2016-01-15 09:55:00,88.65,88.73,88.56,88.67,56154.0,83.894,83.9697,83.8088,83.9129,56154.0
2016-01-15 10:00:00,88.67,88.79,88.42,88.69,67637.0,83.9129,84.0265,83.6763,83.9318,67637.0
2016-01-15 10:05:00,88.68,89.05,88.6,89.02,56909.0,83.9224,84.2725,83.8467,84.2441,56909.0
2016-01-15 10:10:00,89.04,89.15,88.78,88.91,85765.0,84.2631,84.3671,84.017,84.14,85765.0
2016-01-15 10:15:00,88.9,89.1,88.66,88.85,91465.0,84.1306,84.3198,83.9034,84.0832,91465.0
2016-01-15 10:20:00,88.79,89.18,88.73,89.02,39202.0,84.0265,84.3955,83.9697,84.2441,39202.0
2016-01-15 10:25:00,89.03,89.27,89.01,89.05,51113.0,84.2536,84.4807,84.2347,84.2725,51113.0
2016-01-15 10:30:00,89.05,89.28,88.8,88.82,112306.0,84.2725,84.4902,84.0359,84.0549,112306.0
2016-01-15 10:35:00,88.83,89.01,88.82,88.95,71904.0,84.0643,84.2347,84.0549,84.1779,71904.0
2016-01-15 10:40:00,88.96,89.04,88.85,88.87,38014.0,84.1873,84.2631,84.0832,84.1022,38014.0
2016-01-15 10:45:00,88.84,88.96,88.77,88.92,40512.0,84.0738,84.1873,84.0075,84.1495,40512.0
2016-01-15 10:50:00,88.94,88.94,88.77,88.79,68219.0,84.1684,84.1684,84.0075,84.0265,68219.0
2016-01-15 10:55:00,88.77,88.9,88.61,88.64,61895.0,84.0075,84.1306,83.8561,83.8845,61895.0
2016-01-15 11:00:00,88.61,88.62,88.43,88.55,103722.0,83.8561,83.8656,83.6858,83.7993,103722.0
2016-01-15 11:05:00,88.55,88.74,88.48,88.58,55948.0,83.7993,83.9791,83.7331,83.8277,55948.0
2016-01-15 11:10:00,88.6,88.79,88.46,88.79,100918.0,83.8467,84.0265,83.7142,84.0265,100918.0
2016-01-15 11:15:00,88.79,89.02,88.78,88.87,53131.0,84.0265,84.2441,84.017,84.1022,53131.0
2016-01-15 11:20:00,88.85,88.97,88.8,88.92,43372.0,84.0832,84.1968,84.0359,84.1495,43372.0
2016-01-15 11:25:00,88.95,89.17,88.95,89.11,78708.0,84.1779,84.3861,84.1779,84.3293,78708.0
2016-01-15 11:30:00,89.14,89.23,89.02,89.04,51067.0,84.3577,84.4429,84.2441,84.2631,51067.0
2016-01-15 11:35:00,89.03,89.1,88.88,88.93,27783.0,84.2536,84.3198,84.1116,84.159,27783.0
2016-01-15 11:40:00,88.91,88.99,88.72,88.74,76752.0,84.14,84.2157,83.9602,83.9791,76752.0
2016-01-15 11:45:00,88.73,88.99,88.69,88.78,37650.0,83.9697,84.2157,83.9318,84.017,37650.0
2016-01-15 11:50:00,88.77,88.88,88.61,88.61,42164.0,84.0075,84.1116,83.8561,83.8561,42164.0
2016-01-15 11:55:00,88.64,88.78,88.47,88.64,34744.0,83.8845,84.017,83.7236,83.8845,34744.0
2016-01-15 12:00:00,88.63,88.67,88.54,88.58,37154.0,83.875,83.9129,83.7899,83.8277,37154.0
2016-01-15 12:05:00,88.59,88.77,88.55,88.76,39489.0,83.8372,84.0075,83.7993,83.9981,39489.0
2016-01-15 12:10:00,88.77,88.86,88.71,88.76,35844.0,84.0075,84.0927,83.9508,83.9981,35844.0
2016-01-15 12:15:00,88.76,88.78,88.49,88.5,39412.0,83.9981,84.017,83.7426,83.752,39412.0
2016-01-15 12:20:00,88.5,88.62,88.37,88.48,58022.0,83.752,83.8656,83.629,83.7331,58022.0
2016-01-15 12:25:00,88.44,88.46,88.26,88.37,36522.0,83.6952,83.7142,83.5249,83.629,36522.0
2016-01-15 12:30:00,88.36,88.37,88.07,88.17,68888.0,83.6195,83.629,83.3451,83.4397,68888.0
2016-01-15 12:35:00,88.17,88.3,88.06,88.06,53977.0,83.4397,83.5628,83.3356,83.3356,53977.0
2016-01-15 12:40:00,88.06,88.29,88.04,88.23,57966.0,83.3356,83.5533,83.3167,83.4965,57966.0
2016-01-15 12:45:00,88.26,88.43,88.18,88.34,46500.0,83.5249,83.6858,83.4492,83.6006,46500.0
2016-01-15 12:50:00,88.34,88.49,88.29,88.49,27233.0,83.6006,83.7426,83.5533,83.7426,27233.0
2016-01-15 12:55:00,88.48,88.63,88.48,88.57,35579.0,83.7331,83.875,83.7331,83.8183,35579.0
2016-01-15 13:00:00,88.56,88.69,88.45,88.65,52100.0,83.8088,83.9318,83.7047,83.894,52100.0
2016-01-15 13:05:00,88.65,88.66,88.33,88.37,35474.0,83.894,83.9034,83.5911,83.629,35474.0
2016-01-15 13:10:00,88.38,88.77,88.37,88.63,52188.0,83.6385,84.0075,83.629,83.875,52188.0
2016-01-15 13:15:00,88.64,88.75,88.53,88.72,36670.0,83.8845,83.9886,83.7804,83.9602,36670.0
2016-01-15 13:20:00,88.74,88.81,88.6,88.66,32875.0,83.9791,84.0454,83.8467,83.9034,32875.0
2016-01-15 13:25:00,88.67,88.76,88.49,88.5,50404.0,83.9129,83.9981,83.7426,83.752,50404.0
2016-01-15 13:30:00,88.49,88.49,88.32,88.36,31634.0,83.7426,83.7426,83.5817,83.6195,31634.0
2016-01-15 13:35:00,88.36,88.37,88.15,88.21,41265.0,83.6195,83.629,83.4208,83.4776,41265.0
2016-01-15 13:40:00,88.21,88.64,88.15,88.61,39636.0,83.4776,83.8845,83.4208,83.8561,39636.0
2016-01-15 13:45:00,88.6,88.82,88.49,88.5,39688.0,83.8467,84.0549,83.7426,83.752,39688.0
2016-01-15 13:50:00,88.52,88.56,88.27,88.48,93360.0,83.7709,83.8088,83.5344,83.7331,93360.0
2016-01-15 13:55:00,88.5,88.5,88.23,88.36,38312.0,83.752,83.752,83.4965,83.6195,38312.0
2016-01-15 14:00:00,88.35,88.38,88.21,88.21,40032.0,83.6101,83.6385,83.4776,83.4776,40032.0
2016-01-15 14:05:00,88.22,88.42,88.13,88.38,33025.0,83.487,83.6763,83.4019,83.6385,33025.0
2016-01-15 14:10:00,88.38,88.49,88.38,88.47,51112.0,83.6385,83.7426,83.6385,83.7236,51112.0
2016-01-15 14:15:00,88.44,88.44,88.26,88.34,41747.0,83.6952,83.6952,83.5249,83.6006,41747.0
2016-01-15 14:20:00,88.32,88.37,87.99,88.07,57803.0,83.5817,83.629,83.2694,83.3451,57803.0
2016-01-15 14:25:00,88.09,88.19,87.83,87.91,54310.0,83.364,83.4587,83.118,83.1937,54310.0
2016-01-15 14:30:00,87.92,88.13,87.82,87.96,49206.0,83.2031,83.4019,83.1085,83.241,49206.0
2016-01-15 14:35:00,87.98,88.16,87.9,88.14,27652.0,83.2599,83.4303,83.1842,83.4113,27652.0
2016-01-15 14:40:00,88.15,88.48,88.12,88.22,49954.0,83.4208,83.7331,83.3924,83.487,49954.0
2016-01-15 14:45:00,88.23,88.43,88.16,88.4,39697.0,83.4965,83.6858,83.4303,83.6574,39697.0
2016-01-15 14:50:00,88.42,88.73,88.32,88.71,40883.0,83.6763,83.9697,83.5817,83.9508,40883.0
2016-01-15 14:55:00,88.71,88.77,88.58,88.69,73106.0,83.9508,84.0075,83.8277,83.9318,73106.0
2016-01-15 15:00:00,88.67,88.78,88.45,88.76,110473.0,83.9129,84.017,83.7047,83.9981,110473.0
2016-01-15 15:05:00,88.77,88.87,88.61,88.67,69574.0,84.0075,84.1022,83.8561,83.9129,69574.0
2016-01-15 15:10:00,88.65,88.69,88.4,88.6,50654.0,83.894,83.9318,83.6574,83.8467,50654.0
2016-01-15 15:15:00,88.62,88.67,88.16,88.29,68196.0,83.8656,83.9129,83.4303,83.5533,68196.0
2016-01-15 15:20:00,88.28,88.62,88.25,88.6,86475.0,83.5438,83.8656,83.5154,83.8467,86475.0
2016-01-15 15:25:00,88.6,88.79,88.57,88.79,63852.0,83.8467,84.0265,83.8183,84.0265,63852.0
2016-01-15 15:30:00,88.78,88.88,88.51,88.76,91784.0,84.017,84.1116,83.7615,83.9981,91784.0
2016-01-15 15:35:00,88.75,88.86,88.55,88.55,114366.0,83.9886,84.0927,83.7993,83.7993,114366.0
2016-01-15 15:40:00,88.54,88.59,88.35,88.57,130949.0,83.7899,83.8372,83.6101,83.8183,130949.0
2016-01-15 15:45:00,88.57,88.74,88.51,88.66,124841.0,83.8183,83.9791,83.7615,83.9034,124841.0
2016-01-15 15:50:00,88.66,88.76,88.56,88.63,154451.0,83.9034,83.9981,83.8088,83.875,154451.0
2016-01-15 15:55:00,88.64,88.75,88.52,88.7,315244.0,83.8845,83.9886,83.7709,83.9413,315244.0
2016-01-19 09:30:00,89.56,89.74,89.26,89.3,162383.0,84.7552,84.9255,84.4712,84.5091,162383.0
2016-01-19 09:35:00,89.3,89.42,88.98,89.23,140361.0,84.5091,84.6227,84.2063,84.4429,140361.0
2016-01-19 09:40:00,89.22,89.24,88.74,88.9,110976.0,84.4334,84.4523,83.9791,84.1306,110976.0
2016-01-19 09:45:00,88.95,89.08,88.79,88.89,80548.0,84.1779,84.3009,84.0265,84.1211,80548.0
2016-01-19 09:50:00,88.86,88.94,88.61,88.94,61612.0,84.0927,84.1684,83.8561,84.1684,61612.0
2016-01-19 09:55:00,88.93,89.17,88.88,88.88,64966.0,84.159,84.3861,84.1116,84.1116,64966.0
2016-01-19 10:00:00,88.87,88.95,88.54,88.7,131533.0,84.1022,84.1779,83.7899,83.9413,131533.0
2016-01-19 10:05:00,88.71,89.01,88.62,88.68,86838.0,83.9508,84.2347,83.8656,83.9224,86838.0
2016-01-19 10:10:00,88.67,88.9,88.6,88.78,49345.0,83.9129,84.1306,83.8467,84.017,49345.0
2016-01-19 10:15:00,88.8,88.84,88.66,88.73,95389.0,84.0359,84.0738,83.9034,83.9697,95389.0
2016-01-19 10:20:00,88.73,88.82,88.6,88.69,90870.0,83.9697,84.0549,83.8467,83.9318,90870.0
2016-01-19 10:25:00,88.7,88.82,88.6,88.64,90177.0,83.9413,84.0549,83.8467,83.8845,90177.0
2016-01-19 10:30:00,88.64,88.68,88.44,88.46,110388.0,83.8845,83.9224,83.6952,83.7142,110388.0
2016-01-19 10:35:00,88.46,88.51,88.11,88.12,86289.0,83.7142,83.7615,83.3829,83.3924,86289.0
2016-01-19 10:40:00,88.12,88.16,88.02,88.03,88881.0,83.3924,83.4303,83.2978,83.3072,88881.0
2016-01-19 10:45:00,88.03,88.05,87.93,87.98,117995.0,83.3072,83.3262,83.2126,83.2599,117995.0
2016-01-19 10:50:00,88.0,88.02,87.64,87.65,96064.0,83.2788,83.2978,82.9382,82.9476,96064.0
2016-01-19 10:55:00,87.65,87.69,87.54,87.57,86115.0,82.9476,82.9855,82.8435,82.8719,86115.0
2016-01-19 11:00:00,87.57,87.65,87.51,87.58,112439.0,82.8719,82.9476,82.8151,82.8814,112439.0
2016-01-19 11:05:00,87.58,87.65,87.45,87.63,126723.0,82.8814,82.9476,82.7584,82.9287,126723.0
2016-01-19 11:10:00,87.63,87.63,87.31,87.33,76521.0,82.9287,82.9287,82.6259,82.6448,76521.0
2016-01-19 11:15:00,87.35,87.52,87.25,87.26,80475.0,82.6637,82.8246,82.5691,82.5785,80475.0
2016-01-19 11:20:00,87.26,87.34,87.08,87.13,159109.0,82.5785,82.6543,82.4082,82.4555,159109.0
2016-01-19 11:25:00,87.13,87.4,87.06,87.3,187839.0,82.4555,82.711,82.3893,82.6164,187839.0
2016-01-19 11:30:00,87.3,87.54,87.3,87.49,141964.0,82.6164,82.8435,82.6164,82.7962,141964.0
2016-01-19 11:35:00,87.48,87.68,87.45,87.68,86065.0,82.7867,82.976,82.7584,82.976,86065.0
2016-01-19 11:40:00,87.69,87.71,87.55,87.55,123407.0,82.9855,83.0044,82.853,82.853,123407.0
2016-01-19 11:45:00,87.55,87.6,87.15,87.17,159666.0,82.853,82.9003,82.4744,82.4934,159666.0
2016-01-19 11:50:00,87.17,87.35,87.11,87.21,79463.0,82.4934,82.6637,82.4366,82.5312,79463.0
2016-01-19 11:55:00,87.21,87.33,87.17,87.19,71101.0,82.5312,82.6448,82.4934,82.5123,71101.0
2016-01-19 12:00:00,87.17,87.25,87.03,87.08,78556.0,82.4934,82.5691,82.3609,82.4082,78556.0
2016-01-19 12:05:00,87.07,87.09,86.87,86.91,111073.0,82.3987,82.4177,82.2095,82.2473,111073.0
2016-01-19 12:10:00,86.92,87.07,86.92,87.04,78864.0,82.2568,82.3987,82.2568,82.3703,78864.0
2016-01-19 12:15:00,87.04,87.04,86.82,86.85,78509.0,82.3703,82.3703,82.1622,82.1905,78509.0
2016-01-19 12:20:00,86.86,86.91,86.74,86.81,66003.0,82.2,82.2473,82.0864,82.1527,66003.0
2016-01-19 12:25:00,86.82,86.82,86.66,86.74,87381.0,82.1622,82.1622,82.0107,82.0864,87381.0
2016-01-19 12:30:00,86.74,86.85,86.7,86.84,82891.0,82.0864,82.1905,82.0486,82.1811,82891.0
2016-01-19 12:35:00,86.84,86.92,86.74,86.76,87691.0,82.1811,82.2568,82.0864,82.1054,87691.0
2016-01-19 12:40:00,86.76,86.84,86.57,86.6,84470.0,82.1054,82.1811,81.9256,81.954,84470.0
2016-01-19 12:45:00,86.57,86.66,86.43,86.48,103599.0,81.9256,82.0107,81.7931,81.8404,103599.0
2016-01-19 12:50:00,86.49,86.55,86.38,86.53,102990.0,81.8499,81.9066,81.7458,81.8877,102990.0
2016-01-19 12:55:00,86.53,86.62,86.49,86.59,150704.0,81.8877,81.9729,81.8499,81.9445,150704.0
2016-01-19 13:00:00,86.6,86.62,86.4,86.44,181718.0,81.954,81.9729,81.7647,81.8025,181718.0
2016-01-19 13:05:00,86.44,86.55,86.32,86.48,97585.0,81.8025,81.9066,81.689,81.8404,97585.0
2016-01-19 13:10:00,86.49,86.52,86.36,86.4,92104.0,81.8499,81.8782,81.7268,81.7647,92104.0
2016-01-19 13:15:00,86.41,86.42,86.29,86.39,94172.0,81.7741,81.7836,81.6606,81.7552,94172.0
2016-01-19 13:20:00,86.39,86.52,86.38,86.49,95356.0,81.7552,81.8782,81.7458,81.8499,95356.0
2016-01-19 13:25:00,86.5,86.52,86.24,86.34,107891.0,81.8593,81.8782,81.6133,81.7079,107891.0
2016-01-19 13:30:00,86.35,86.44,86.3,86.42,79391.0,81.7174,81.8025,81.67,81.7836,79391.0
2016-01-19 13:35:00,86.42,86.62,86.38,86.61,88412.0,81.7836,81.9729,81.7458,81.9634,88412.0
2016-01-19 13:40:00,86.6,86.62,86.47,86.47,52249.0,81.954,81.9729,81.8309,81.8309,52249.0
2016-01-19 13:45:00,86.47,86.58,86.47,86.54,95737.0,81.8309,81.935,81.8309,81.8972,95737.0
2016-01-19 13:50:00,86.53,86.53,86.35,86.42,112230.0,81.8877,81.8877,81.7174,81.7836,112230.0
2016-01-19 13:55:00,86.44,86.48,86.36,86.36,102121.0,81.8025,81.8404,81.7268,81.7268,102121.0
2016-01-19 14:00:00,86.35,86.42,86.3,86.35,152067.0,81.7174,81.7836,81.67,81.7174,152067.0
2016-01-19 14:05:00,86.35,86.37,85.9,85.94,113744.0,81.7174,81.7363,81.2915,81.3294,113744.0
2016-01-19 14:10:00,85.93,85.97,85.81,85.95,91453.0,81.3199,81.3578,81.2063,81.3388,91453.0
2016-01-19 14:15:00,85.95,85.95,85.68,85.76,75692.0,81.3388,81.3388,81.0833,81.159,75692.0
2016-01-19 14:20:00,85.75,85.87,85.59,85.87,94618.0,81.1496,81.2631,80.9981,81.2631,94618.0
2016-01-19 14:25:00,85.88,85.95,85.8,85.92,66991.0,81.2726,81.3388,81.1969,81.3104,66991.0
2016-01-19 14:30:00,85.92,85.96,85.85,85.92,68445.0,81.3104,81.3483,81.2442,81.3104,68445.0
2016-01-19 14:35:00,85.93,85.95,85.85,85.9,64306.0,81.3199,81.3388,81.2442,81.2915,64306.0
2016-01-19 14:40:00,85.89,85.98,85.55,85.56,90043.0,81.282,81.3672,80.9603,80.9698,90043.0
2016-01-19 14:45:00,85.57,85.68,85.54,85.61,56926.0,80.9792,81.0833,80.9508,81.0171,56926.0
2016-01-19 14:50:00,85.61,85.66,85.49,85.65,92432.0,81.0171,81.0644,80.9035,81.0549,92432.0
2016-01-19 14:55:00,85.65,85.7,85.5,85.58,118650.0,81.0549,81.1022,80.913,80.9887,118650.0
2016-01-19 15:00:00,85.58,85.88,85.5,85.88,169364.0,80.9887,81.2726,80.913,81.2726,169364.0
2016-01-19 15:05:00,85.88,86.01,85.83,85.98,113934.0,81.2726,81.3956,81.2253,81.3672,113934.0
2016-01-19 15:10:00,86.0,86.05,85.83,85.88,118454.0,81.3861,81.4335,81.2253,81.2726,118454.0
2016-01-19 15:15:00,85.89,85.97,85.73,85.84,95191.0,81.282,81.3578,81.1306,81.2347,95191.0
2016-01-19 15:20:00,85.84,86.16,85.78,85.98,107101.0,81.2347,81.5376,81.1779,81.3672,107101.0
2016-01-19 15:25:00,85.97,86.2,85.96,86.14,162476.0,81.3578,81.5754,81.3483,81.5186,162476.0
2016-01-19 15:30:00,86.15,86.31,86.1,86.23,160509.0,81.5281,81.6795,81.4808,81.6038,160509.0
2016-01-19 15:35:00,86.23,86.4,86.18,86.23,146272.0,81.6038,81.7647,81.5565,81.6038,146272.0
2016-01-19 15:40:00,86.22,86.64,86.18,86.55,165895.0,81.5943,81.9918,81.5565,81.9066,165895.0
2016-01-19 15:45:00,86.57,86.85,86.36,86.7,245288.0,81.9256,82.1905,81.7268,82.0486,245288.0
2016-01-19 15:50:00,86.7,86.73,86.47,86.58,207997.0,82.0486,82.077,81.8309,81.935,207997.0
2016-01-19 15:55:00,86.6,86.65,86.2,86.22,432909.0,81.954,82.0013,81.5754,81.5943,432909.0
2016-01-20 09:30:00,84.71,84.94,84.12,84.12,258721.0,80.1654,80.383,79.607,79.607,258721.0
2016-01-20 09:35:00,84.12,84.95,84.12,84.65,112448.0,79.607,80.3925,79.607,80.1086,112448.0
2016-01-20 09:40:00,84.67,85.1,84.47,85.03,98458.0,80.1275,80.5344,79.9382,80.4682,98458.0
2016-01-20 09:45:00,85.02,85.47,84.8,85.45,145142.0,80.4587,80.8846,80.2505,80.8657,145142.0
2016-01-20 09:50:00,85.42,85.53,85.31,85.34,126258.0,80.8373,80.9414,80.7332,80.7616,126258.0
2016-01-20 09:55:00,85.35,85.36,85.02,85.12,115797.0,80.771,80.7805,80.4587,80.5534,115797.0
2016-01-20 10:00:00,85.12,85.19,84.92,85.18,137755.0,80.5534,80.6196,80.3641,80.6101,137755.0
2016-01-20 10:05:00,85.16,85.4,85.15,85.38,69291.0,80.5912,80.8183,80.5817,80.7994,69291.0
2016-01-20 10:10:00,85.39,85.42,85.14,85.26,86269.0,80.8089,80.8373,80.5723,80.6858,86269.0
2016-01-20 10:15:00,85.26,85.29,84.81,84.83,131962.0,80.6858,80.7142,80.26,80.2789,131962.0
2016-01-20 10:20:00,84.83,84.93,84.62,84.89,121355.0,80.2789,80.3735,80.0802,80.3357,121355.0
2016-01-20 10:25:00,84.9,84.97,84.65,84.74,118409.0,80.3452,80.4114,80.1086,80.1937,118409.0
2016-01-20 10:30:00,84.74,84.74,84.07,84.25,240284.0,80.1937,80.1937,79.5597,79.73,240284.0
2016-01-20 10:35:00,84.24,84.27,84.01,84.06,222925.0,79.7206,79.749,79.5029,79.5502,222925.0
2016-01-20 10:40:00,84.06,84.06,83.78,83.99,249085.0,79.5502,79.5502,79.2852,79.484,249085.0
2016-01-20 10:45:00,84.01,84.18,83.97,84.0,159498.0,79.5029,79.6638,79.4651,79.4934,159498.0
2016-01-20 10:50:00,83.99,84.1,83.95,83.97,135330.0,79.484,79.5881,79.4461,79.4651,135330.0
2016-01-20 10:55:00,83.97,84.13,83.94,84.02,144959.0,79.4651,79.6165,79.4367,79.5124,144959.0
2016-01-20 11:00:00,84.02,84.29,84.02,84.19,89601.0,79.5124,79.7679,79.5124,79.6733,89601.0
2016-01-20 11:05:00,84.21,84.35,84.18,84.21,61873.0,79.6922,79.8247,79.6638,79.6922,61873.0
2016-01-20 11:10:00,84.19,84.44,84.1,84.27,104575.0,79.6733,79.9098,79.5881,79.749,104575.0
2016-01-20 11:15:00,84.26,84.35,84.09,84.27,89970.0,79.7395,79.8247,79.5786,79.749,89970.0
2016-01-20 11:20:00,84.25,84.31,83.96,84.03,96684.0,79.73,79.7868,79.4556,79.5218,96684.0
2016-01-20 11:25:00,84.03,84.11,83.96,84.05,74423.0,79.5218,79.5975,79.4556,79.5408,74423.0
2016-01-20 11:30:00,84.02,84.29,84.02,84.27,54976.0,79.5124,79.7679,79.5124,79.749,54976.0
2016-01-20 11:35:00,84.24,84.33,84.05,84.07,68878.0,79.7206,79.8057,79.5408,79.5597,68878.0
2016-01-20 11:40:00,84.08,84.11,83.95,83.95,88665.0,79.5692,79.5975,79.4461,79.4461,88665.0
2016-01-20 11:45:00,83.94,84.07,83.92,83.99,81298.0,79.4367,79.5597,79.4177,79.484,81298.0
2016-01-20 11:50:00,83.98,84.03,83.9,83.9,108850.0,79.4745,79.5218,79.3988,79.3988,108850.0
2016-01-20 11:55:00,83.9,84.05,83.86,83.94,87029.0,79.3988,79.5408,79.361,79.4367,87029.0
2016-01-20 12:00:00,83.94,84.1,83.93,83.98,68447.0,79.4367,79.5881,79.4272,79.4745,68447.0
2016-01-20 12:05:00,83.98,83.99,83.81,83.95,119504.0,79.4745,79.484,79.3136,79.4461,119504.0
2016-01-20 12:10:00,83.93,84.13,83.83,84.1,65591.0,79.4272,79.6165,79.3326,79.5881,65591.0
2016-01-20 12:15:00,84.09,84.09,83.94,84.0,123042.0,79.5786,79.5786,79.4367,79.4934,123042.0
2016-01-20 12:20:00,84.0,84.03,83.52,83.6,226269.0,79.4934,79.5218,79.0392,79.1149,226269.0
2016-01-20 12:25:00,83.61,83.69,83.55,83.68,70800.0,79.1244,79.2001,79.0676,79.1906,70800.0
2016-01-20 12:30:00,83.68,83.92,83.67,83.88,92052.0,79.1906,79.4177,79.1811,79.3799,92052.0
2016-01-20 12:35:00,83.88,84.07,83.86,84.03,117243.0,79.3799,79.5597,79.361,79.5218,117243.0
2016-01-20 12:40:00,84.01,84.12,83.96,84.0,116821.0,79.5029,79.607,79.4556,79.4934,116821.0
2016-01-20 12:45:00,84.0,84.09,83.95,84.01,128546.0,79.4934,79.5786,79.4461,79.5029,128546.0
2016-01-20 12:50:00,84.01,84.24,83.96,84.14,123895.0,79.5029,79.7206,79.4556,79.6259,123895.0
2016-01-20 12:55:00,84.14,84.63,84.12,84.6,90269.0,79.6259,80.0896,79.607,80.0613,90269.0
2016-01-20 13:00:00,84.61,84.73,84.42,84.65,112006.0,80.0707,80.1843,79.8909,80.1086,112006.0
2016-01-20 13:05:00,84.68,84.69,84.39,84.46,62153.0,80.137,80.1464,79.8625,79.9288,62153.0
2016-01-20 13:10:00,84.46,84.53,84.32,84.33,101833.0,79.9288,79.995,79.7963,79.8057,101833.0
2016-01-20 13:15:00,84.35,84.35,84.06,84.16,81612.0,79.8247,79.8247,79.5502,79.6449,81612.0
2016-01-20 13:20:00,84.14,84.41,84.01,84.26,120142.0,79.6259,79.8814,79.5029,79.7395,120142.0
2016-01-20 13:25:00,84.27,84.46,84.12,84.35,55173.0,79.749,79.9288,79.607,79.8247,55173.0
2016-01-20 13:30:00,84.34,84.64,84.31,84.53,45438.0,79.8152,80.0991,79.7868,79.995,45438.0
2016-01-20 13:35:00,84.52,84.72,84.36,84.72,79871.0,79.9855,80.1748,79.8341,80.1748,79871.0
2016-01-20 13:40:00,84.7,84.99,84.69,84.9,115318.0,80.1559,80.4303,80.1464,80.3452,115318.0
2016-01-20 13:45:00,84.9,84.97,84.73,84.83,116268.0,80.3452,80.4114,80.1843,80.2789,116268.0
2016-01-20 13:50:00,84.82,84.93,84.77,84.84,134803.0,80.2695,80.3735,80.2221,80.2884,134803.0
2016-01-20 13:55:00,84.84,85.11,84.77,85.06,249854.0,80.2884,80.5439,80.2221,80.4966,249854.0
2016-01-20 14:00:00,85.06,85.08,84.68,84.73,145285.0,80.4966,80.5155,80.137,80.1843,145285.0
2016-01-20 14:05:00,84.74,84.9,84.62,84.86,134092.0,80.1937,80.3452,80.0802,80.3073,134092.0
2016-01-20 14:10:00,84.86,85.22,84.86,85.11,150242.0,80.3073,80.648,80.3073,80.5439,150242.0
2016-01-20 14:15:00,85.11,85.46,84.96,85.29,147088.0,80.5439,80.8751,80.4019,80.7142,147088.0
2016-01-20 14:20:00,85.29,85.38,85.05,85.07,143938.0,80.7142,80.7994,80.4871,80.506,143938.0
2016-01-20 14:25:00,85.08,85.13,84.91,84.98,122806.0,80.5155,80.5628,80.3546,80.4209,122806.0
2016-01-20 14:30:00,84.98,85.04,84.74,84.87,125249.0,80.4209,80.4776,80.1937,80.3168,125249.0
2016-01-20 14:35:00,84.86,85.0,84.7,85.0,108374.0,80.3073,80.4398,80.1559,80.4398,108374.0
2016-01-20 14:40:00,85.0,85.05,84.88,84.88,101529.0,80.4398,80.4871,80.3262,80.3262,101529.0
2016-01-20 14:45:00,84.88,85.03,84.79,85.02,88253.0,80.3262,80.4682,80.2411,80.4587,88253.0
2016-01-20 14:50:00,85.03,85.34,85.03,85.22,86663.0,80.4682,80.7616,80.4682,80.648,86663.0
2016-01-20 14:55:00,85.24,85.34,85.06,85.06,96577.0,80.6669,80.7616,80.4966,80.4966,96577.0
2016-01-20 15:00:00,85.07,85.31,84.94,85.31,112678.0,80.506,80.7332,80.383,80.7332,112678.0
2016-01-20 15:05:00,85.31,85.43,85.21,85.31,123341.0,80.7332,80.8467,80.6385,80.7332,123341.0
2016-01-20 15:10:00,85.32,85.47,85.26,85.4,107901.0,80.7426,80.8846,80.6858,80.8183,107901.0
2016-01-20 15:15:00,85.41,85.87,85.4,85.62,203329.0,80.8278,81.2631,80.8183,81.0265,203329.0
2016-01-20 15:20:00,85.63,85.95,85.47,85.76,272212.0,81.036,81.3388,80.8846,81.159,272212.0
2016-01-20 15:25:00,85.76,85.96,85.59,85.88,176679.0,81.159,81.3483,80.9981,81.2726,176679.0
2016-01-20 15:30:00,85.89,85.96,85.58,85.6,188741.0,81.282,81.3483,80.9887,81.0076,188741.0
2016-01-20 15:35:00,85.61,85.81,85.58,85.74,174903.0,81.0171,81.2063,80.9887,81.1401,174903.0
2016-01-20 15:40:00,85.75,85.75,85.3,85.35,183525.0,81.1496,81.1496,80.7237,80.771,183525.0
2016-01-20 15:45:00,85.34,85.4,84.89,85.23,281418.0,80.7616,80.8183,80.3357,80.6575,281418.0
2016-01-20 15:50:00,85.24,85.44,85.09,85.41,292526.0,80.6669,80.8562,80.525,80.8278,292526.0
2016-01-20 15:55:00,85.41,85.45,85.05,85.14,468976.0,80.8278,80.8657,80.4871,80.5723,468976.0
2016-01-21 09:30:00,85.23,85.41,84.56,85.41,144755.0,80.6575,80.8278,80.0234,80.8278,144755.0
2016-01-21 09:35:00,85.32,85.57,85.08,85.08,53558.0,80.7426,80.9792,80.5155,80.5155,53558.0
2016-01-21 09:40:00,85.09,85.26,84.79,84.91,90794.0,80.525,80.6858,80.2411,80.3546,90794.0
2016-01-21 09:45:00,84.89,84.93,84.58,84.75,56333.0,80.3357,80.3735,80.0423,80.2032,56333.0
2016-01-21 09:50:00,84.8,84.9,84.65,84.75,62050.0,80.2505,80.3452,80.1086,80.2032,62050.0
2016-01-21 09:55:00,84.76,84.96,84.72,84.76,82836.0,80.2127,80.4019,80.1748,80.2127,82836.0
2016-01-21 10:00:00,84.77,85.47,84.72,85.46,54234.0,80.2221,80.8846,80.1748,80.8751,54234.0
2016-01-21 10:05:00,85.49,85.53,85.23,85.51,51542.0,80.9035,80.9414,80.6575,80.9224,51542.0
2016-01-21 10:10:00,85.53,85.93,85.51,85.67,80622.0,80.9414,81.3199,80.9224,81.0738,80622.0
2016-01-21 10:15:00,85.66,85.92,85.65,85.83,77074.0,81.0644,81.3104,81.0549,81.2253,77074.0
2016-01-21 10:20:00,85.84,85.98,85.66,85.7,50569.0,81.2347,81.3672,81.0644,81.1022,50569.0
2016-01-21 10:25:00,85.71,85.92,85.68,85.8,99705.0,81.1117,81.3104,81.0833,81.1969,99705.0
2016-01-21 10:30:00,85.84,86.12,85.63,86.12,67823.0,81.2347,81.4997,81.036,81.4997,67823.0
2016-01-21 10:35:00,86.12,86.18,85.77,85.87,76146.0,81.4997,81.5565,81.1685,81.2631,76146.0
2016-01-21 10:40:00,85.94,86.21,85.87,86.15,43159.0,81.3294,81.5849,81.2631,81.5281,43159.0
2016-01-21 10:45:00,86.14,86.47,86.09,86.26,50199.0,81.5186,81.8309,81.4713,81.6322,50199.0
2016-01-21 10:50:00,86.26,86.43,86.25,86.36,62576.0,81.6322,81.7931,81.6227,81.7268,62576.0
2016-01-21 10:55:00,86.36,86.43,86.11,86.14,58298.0,81.7268,81.7931,81.4902,81.5186,58298.0
2016-01-21 11:00:00,86.2,86.5,86.02,86.36,113622.0,81.5754,81.8593,81.4051,81.7268,113622.0
2016-01-21 11:05:00,86.35,86.55,86.09,86.39,103575.0,81.7174,81.9066,81.4713,81.7552,103575.0
2016-01-21 11:10:00,86.39,86.63,86.37,86.52,120291.0,81.7552,81.9823,81.7363,81.8782,120291.0
2016-01-21 11:15:00,86.54,86.58,86.33,86.45,41614.0,81.8972,81.935,81.6984,81.812,41614.0
2016-01-21 11:20:00,86.45,86.47,86.15,86.23,72581.0,81.812,81.8309,81.5281,81.6038,72581.0
2016-01-21 11:25:00,86.22,86.35,86.11,86.2,44717.0,81.5943,81.7174,81.4902,81.5754,44717.0
2016-01-21 11:30:00,86.21,86.4,86.2,86.31,81158.0,81.5849,81.7647,81.5754,81.6795,81158.0
2016-01-21 11:35:00,86.31,86.59,86.29,86.58,60865.0,81.6795,81.9445,81.6606,81.935,60865.0
2016-01-21 11:40:00,86.55,86.56,86.34,86.35,50455.0,81.9066,81.9161,81.7079,81.7174,50455.0
2016-01-21 11:45:00,86.35,86.5,86.34,86.44,49038.0,81.7174,81.8593,81.7079,81.8025,49038.0
2016-01-21 11:50:00,86.43,86.51,86.36,86.49,59193.0,81.7931,81.8688,81.7268,81.8499,59193.0
2016-01-21 11:55:00,86.48,86.73,86.46,86.67,84650.0,81.8404,82.077,81.8215,82.0202,84650.0
2016-01-21 12:00:00,86.68,86.98,86.66,86.96,49126.0,82.0297,82.3136,82.0107,82.2946,49126.0
2016-01-21 12:05:00,86.92,87.18,86.92,87.12,82477.0,82.2568,82.5028,82.2568,82.4461,82477.0
2016-01-21 12:10:00,87.13,87.16,87.02,87.06,101954.0,82.4555,82.4839,82.3514,82.3893,101954.0
2016-01-21 12:15:00,87.06,87.28,87.06,87.13,52625.0,82.3893,82.5975,82.3893,82.4555,52625.0
2016-01-21 12:20:00,87.15,87.18,87.07,87.14,48409.0,82.4744,82.5028,82.3987,82.465,48409.0
2016-01-21 12:25:00,87.15,87.36,87.15,87.3,56876.0,82.4744,82.6732,82.4744,82.6164,56876.0
2016-01-21 12:30:00,87.31,87.35,87.2,87.3,56342.0,82.6259,82.6637,82.5218,82.6164,56342.0
2016-01-21 12:35:00,87.28,87.44,87.28,87.35,38647.0,82.5975,82.7489,82.5975,82.6637,38647.0
2016-01-21 12:40:00,87.38,87.44,87.33,87.36,62330.0,82.6921,82.7489,82.6448,82.6732,62330.0
2016-01-21 12:45:00,87.36,87.41,87.31,87.38,50087.0,82.6732,82.7205,82.6259,82.6921,50087.0
2016-01-21 12:50:00,87.37,87.39,87.26,87.32,59322.0,82.6826,82.7016,82.5785,82.6353,59322.0
2016-01-21 12:55:00,87.31,87.39,87.25,87.35,41006.0,82.6259,82.7016,82.5691,82.6637,41006.0
2016-01-21 13:00:00,87.33,87.46,87.33,87.41,49125.0,82.6448,82.7678,82.6448,82.7205,49125.0
2016-01-21 13:05:00,87.41,87.51,87.39,87.49,40633.0,82.7205,82.8151,82.7016,82.7962,40633.0
2016-01-21 13:10:00,87.48,87.53,87.26,87.26,30738.0,82.7867,82.8341,82.5785,82.5785,30738.0
2016-01-21 13:15:00,87.24,87.43,87.18,87.28,40410.0,82.5596,82.7394,82.5028,82.5975,40410.0
2016-01-21 13:20:00,87.28,87.28,87.07,87.12,99691.0,82.5975,82.5975,82.3987,82.4461,99691.0
2016-01-21 13:25:00,87.12,87.18,86.96,86.97,87744.0,82.4461,82.5028,82.2946,82.3041,87744.0
2016-01-21 13:30:00,86.97,87.05,86.76,86.79,67805.0,82.3041,82.3798,82.1054,82.1338,67805.0
2016-01-21 13:35:00,86.8,87.06,86.75,87.03,45461.0,82.1432,82.3893,82.0959,82.3609,45461.0
2016-01-21 13:40:00,87.03,87.1,86.94,86.94,31411.0,82.3609,82.4271,82.2757,82.2757,31411.0
2016-01-21 13:45:00,86.94,87.1,86.92,86.94,39620.0,82.2757,82.4271,82.2568,82.2757,39620.0
2016-01-21 13:50:00,86.92,86.93,86.66,86.77,43915.0,82.2568,82.2663,82.0107,82.1148,43915.0
2016-01-21 13:55:00,86.78,86.92,86.67,86.74,61212.0,82.1243,82.2568,82.0202,82.0864,61212.0
2016-01-21 14:00:00,86.77,86.83,86.45,86.59,59063.0,82.1148,82.1716,81.812,81.9445,59063.0
2016-01-21 14:05:00,86.58,86.66,86.38,86.42,57089.0,81.935,82.0107,81.7458,81.7836,57089.0
2016-01-21 14:10:00,86.41,86.42,85.97,86.05,60012.0,81.7741,81.7836,81.3578,81.4335,60012.0
2016-01-21 14:15:00,86.03,86.22,86.0,86.06,49573.0,81.4145,81.5943,81.3861,81.4429,49573.0
2016-01-21 14:20:00,86.09,86.27,85.94,86.01,49394.0,81.4713,81.6417,81.3294,81.3956,49394.0
2016-01-21 14:25:00,86.02,86.22,85.89,86.19,43276.0,81.4051,81.5943,81.282,81.566,43276.0
2016-01-21 14:30:00,86.2,86.48,86.19,86.23,41826.0,81.5754,81.8404,81.566,81.6038,41826.0
2016-01-21 14:35:00,86.25,86.52,86.25,86.47,38328.0,81.6227,81.8782,81.6227,81.8309,38328.0
2016-01-21 14:40:00,86.45,86.58,86.39,86.42,44543.0,81.812,81.935,81.7552,81.7836,44543.0
2016-01-21 14:45:00,86.42,86.43,86.12,86.16,38642.0,81.7836,81.7931,81.4997,81.5376,38642.0
2016-01-21 14:50:00,86.16,86.43,86.16,86.42,44114.0,81.5376,81.7931,81.5376,81.7836,44114.0
2016-01-21 14:55:00,86.41,86.69,86.38,86.56,37733.0,81.7741,82.0391,81.7458,81.9161,37733.0
2016-01-21 15:00:00,86.56,86.59,86.36,86.37,50887.0,81.9161,81.9445,81.7268,81.7363,50887.0
2016-01-21 15:05:00,86.37,86.42,85.92,86.12,62748.0,81.7363,81.7836,81.3104,81.4997,62748.0
2016-01-21 15:10:00,86.1,86.38,86.02,86.31,58899.0,81.4808,81.7458,81.4051,81.6795,58899.0
2016-01-21 15:15:00,86.32,86.34,86.07,86.23,56190.0,81.689,81.7079,81.4524,81.6038,56190.0
2016-01-21 15:20:00,86.2,86.34,86.02,86.31,69391.0,81.5754,81.7079,81.4051,81.6795,69391.0
2016-01-21 15:25:00,86.3,86.43,86.24,86.25,75964.0,81.67,81.7931,81.6133,81.6227,75964.0
2016-01-21 15:30:00,86.24,86.51,86.23,86.47,100941.0,81.6133,81.8688,81.6038,81.8309,100941.0
2016-01-21 15:35:00,86.48,86.54,86.34,86.46,80577.0,81.8404,81.8972,81.7079,81.8215,80577.0
2016-01-21 15:40:00,86.47,86.63,86.37,86.49,119176.0,81.8309,81.9823,81.7363,81.8499,119176.0
2016-01-21 15:45:00,86.49,86.49,86.1,86.21,134398.0,81.8499,81.8499,81.4808,81.5849,134398.0
2016-01-21 15:50:00,86.22,86.45,86.2,86.41,118412.0,81.5943,81.812,81.5754,81.7741,118412.0
2016-01-21 15:55:00,86.39,86.42,86.08,86.09,207495.0,81.7552,81.7836,81.4619,81.4713,207495.0
2016-01-22 09:30:00,87.42,88.16,87.4,88.01,207600.0,82.73,83.4303,82.711,83.2883,207600.0
2016-01-22 09:35:00,88.01,88.01,87.72,87.82,106096.0,83.2883,83.2883,83.0139,83.1085,106096.0
2016-01-22 09:40:00,87.85,87.88,87.71,87.82,87806.0,83.1369,83.1653,83.0044,83.1085,87806.0
2016-01-22 09:45:00,87.82,87.93,87.69,87.89,42148.0,83.1085,83.2126,82.9855,83.1747,42148.0
2016-01-22 09:50:00,87.89,88.19,87.88,88.08,54287.0,83.1747,83.4587,83.1653,83.3546,54287.0
2016-01-22 09:55:00,88.1,88.32,88.0,88.3,70169.0,83.3735,83.5817,83.2788,83.5628,70169.0
2016-01-22 10:00:00,88.32,88.37,88.18,88.28,48550.0,83.5817,83.629,83.4492,83.5438,48550.0
2016-01-22 10:05:00,88.29,88.33,88.17,88.3,47770.0,83.5533,83.5911,83.4397,83.5628,47770.0
2016-01-22 10:10:00,88.32,88.5,88.32,88.49,62259.0,83.5817,83.752,83.5817,83.7426,62259.0
2016-01-22 10:15:00,88.5,88.63,88.47,88.61,103365.0,83.752,83.875,83.7236,83.8561,103365.0
2016-01-22 10:20:00,88.6,88.63,88.46,88.54,115202.0,83.8467,83.875,83.7142,83.7899,115202.0
2016-01-22 10:25:00,88.53,88.71,88.52,88.66,90652.0,83.7804,83.9508,83.7709,83.9034,90652.0
2016-01-22 10:30:00,88.68,88.72,88.6,88.66,47175.0,83.9224,83.9602,83.8467,83.9034,47175.0
2016-01-22 10:35:00,88.65,88.83,88.56,88.73,93573.0,83.894,84.0643,83.8088,83.9697,93573.0
2016-01-22 10:40:00,88.75,88.77,88.53,88.56,44146.0,83.9886,84.0075,83.7804,83.8088,44146.0
2016-01-22 10:45:00,88.56,88.62,88.54,88.57,48937.0,83.8088,83.8656,83.7899,83.8183,48937.0
2016-01-22 10:50:00,88.57,88.58,88.48,88.54,68406.0,83.8183,83.8277,83.7331,83.7899,68406.0
2016-01-22 10:55:00,88.53,88.57,88.45,88.47,39800.0,83.7804,83.8183,83.7047,83.7236,39800.0
2016-01-22 11:00:00,88.45,88.57,88.45,88.5,42140.0,83.7047,83.8183,83.7047,83.752,42140.0
2016-01-22 11:05:00,88.5,88.58,88.44,88.46,64096.0,83.752,83.8277,83.6952,83.7142,64096.0
2016-01-22 11:10:00,88.44,88.48,88.38,88.42,62031.0,83.6952,83.7331,83.6385,83.6763,62031.0
2016-01-22 11:15:00,88.42,88.47,88.31,88.41,46765.0,83.6763,83.7236,83.5722,83.6668,46765.0
2016-01-22 11:20:00,88.39,88.51,88.28,88.29,26987.0,83.6479,83.7615,83.5438,83.5533,26987.0
2016-01-22 11:25:00,88.28,88.34,88.12,88.3,39888.0,83.5438,83.6006,83.3924,83.5628,39888.0
2016-01-22 11:30:00,88.29,88.35,88.18,88.22,42943.0,83.5533,83.6101,83.4492,83.487,42943.0
2016-01-22 11:35:00,88.23,88.24,87.96,87.96,28971.0,83.4965,83.506,83.241,83.241,28971.0
2016-01-22 11:40:00,87.96,88.16,87.95,88.0,24947.0,83.241,83.4303,83.2315,83.2788,24947.0
2016-01-22 11:45:00,87.99,88.13,87.8,87.93,60432.0,83.2694,83.4019,83.0896,83.2126,60432.0
2016-01-22 11:50:00,87.93,88.23,87.9,88.13,82084.0,83.2126,83.4965,83.1842,83.4019,82084.0
2016-01-22 11:55:00,88.12,88.12,87.91,87.96,23951.0,83.3924,83.3924,83.1937,83.241,23951.0
2016-01-22 12:00:00,87.96,88.17,87.96,88.11,28596.0,83.241,83.4397,83.241,83.3829,28596.0
2016-01-22 12:05:00,88.1,88.23,88.08,88.12,43456.0,83.3735,83.4965,83.3546,83.3924,43456.0
2016-01-22 12:10:00,88.12,88.14,87.96,88.1,41486.0,83.3924,83.4113,83.241,83.3735,41486.0
2016-01-22 12:15:00,88.1,88.11,87.98,88.01,21407.0,83.3735,83.3829,83.2599,83.2883,21407.0
2016-01-22 12:20:00,88.01,88.08,87.96,88.0,26912.0,83.2883,83.3546,83.241,83.2788,26912.0
2016-01-22 12:25:00,88.0,88.05,87.88,87.95,38379.0,83.2788,83.3262,83.1653,83.2315,38379.0
2016-01-22 12:30:00,87.96,88.01,87.87,87.95,34584.0,83.241,83.2883,83.1558,83.2315,34584.0
2016-01-22 12:35:00,87.93,88.04,87.88,88.03,22438.0,83.2126,83.3167,83.1653,83.3072,22438.0
2016-01-22 12:40:00,88.04,88.06,87.91,87.94,27850.0,83.3167,83.3356,83.1937,83.2221,27850.0
2016-01-22 12:45:00,87.95,87.96,87.88,87.93,18435.0,83.2315,83.241,83.1653,83.2126,18435.0
2016-01-22 12:50:00,87.9,87.97,87.88,87.96,22519.0,83.1842,83.2505,83.1653,83.241,22519.0
2016-01-22 12:55:00,87.95,88.07,87.91,88.04,18337.0,83.2315,83.3451,83.1937,83.3167,18337.0
2016-01-22 13:00:00,88.04,88.07,87.91,87.93,25763.0,83.3167,83.3451,83.1937,83.2126,25763.0
2016-01-22 13:05:00,87.95,88.01,87.87,87.89,21462.0,83.2315,83.2883,83.1558,83.1747,21462.0
2016-01-22 13:10:00,87.9,87.98,87.87,87.97,18213.0,83.1842,83.2599,83.1558,83.2505,18213.0
2016-01-22 13:15:00,87.97,88.1,87.96,88.07,19601.0,83.2505,83.3735,83.241,83.3451,19601.0
2016-01-22 13:20:00,88.07,88.2,88.06,88.1,48320.0,83.3451,83.4681,83.3356,83.3735,48320.0
2016-01-22 13:25:00,88.12,88.16,88.04,88.04,19666.0,83.3924,83.4303,83.3167,83.3167,19666.0
2016-01-22 13:30:00,88.07,88.13,88.04,88.07,20783.0,83.3451,83.4019,83.3167,83.3451,20783.0
2016-01-22 13:35:00,88.07,88.13,87.98,87.99,29301.0,83.3451,83.4019,83.2599,83.2694,29301.0
2016-01-22 13:40:00,87.98,88.07,87.98,88.02,26959.0,83.2599,83.3451,83.2599,83.2978,26959.0
2016-01-22 13:45:00,88.02,88.12,87.96,88.11,23820.0,83.2978,83.3924,83.241,83.3829,23820.0
2016-01-22 13:50:00,88.11,88.22,88.1,88.17,19655.0,83.3829,83.487,83.3735,83.4397,19655.0
2016-01-22 13:55:00,88.17,88.18,88.06,88.06,46680.0,83.4397,83.4492,83.3356,83.3356,46680.0
2016-01-22 14:00:00,88.07,88.12,88.03,88.08,53285.0,83.3451,83.3924,83.3072,83.3546,53285.0
2016-01-22 14:05:00,88.07,88.13,88.02,88.09,46809.0,83.3451,83.4019,83.2978,83.364,46809.0
2016-01-22 14:10:00,88.09,88.11,88.03,88.1,70583.0,83.364,83.3829,83.3072,83.3735,70583.0
2016-01-22 14:15:00,88.09,88.12,87.99,88.01,58774.0,83.364,83.3924,83.2694,83.2883,58774.0
2016-01-22 14:20:00,88.02,88.06,87.79,87.83,57139.0,83.2978,83.3356,83.0801,83.118,57139.0
2016-01-22 14:25:00,87.84,87.94,87.8,87.81,38180.0,83.1274,83.2221,83.0896,83.099,38180.0
2016-01-22 14:30:00,87.8,87.82,87.62,87.78,136572.0,83.0896,83.1085,82.9192,83.0706,136572.0
2016-01-22 14:35:00,87.77,87.88,87.62,87.69,55662.0,83.0612,83.1653,82.9192,82.9855,55662.0
2016-01-22 14:40:00,87.69,87.75,87.56,87.6,36698.0,82.9855,83.0423,82.8625,82.9003,36698.0
2016-01-22 14:45:00,87.6,87.76,87.59,87.69,27088.0,82.9003,83.0517,82.8908,82.9855,27088.0
2016-01-22 14:50:00,87.7,87.82,87.61,87.79,37519.0,82.9949,83.1085,82.9098,83.0801,37519.0
2016-01-22 14:55:00,87.79,87.8,87.7,87.76,26271.0,83.0801,83.0896,82.9949,83.0517,26271.0
2016-01-22 15:00:00,87.77,87.83,87.68,87.75,44717.0,83.0612,83.118,82.976,83.0423,44717.0
2016-01-22 15:05:00,87.74,87.74,87.54,87.58,56345.0,83.0328,83.0328,82.8435,82.8814,56345.0
2016-01-22 15:10:00,87.58,87.69,87.48,87.69,63769.0,82.8814,82.9855,82.7867,82.9855,63769.0
2016-01-22 15:15:00,87.69,87.74,87.58,87.59,53726.0,82.9855,83.0328,82.8814,82.8908,53726.0
2016-01-22 15:20:00,87.59,87.75,87.58,87.68,53520.0,82.8908,83.0423,82.8814,82.976,53520.0
2016-01-22 15:25:00,87.68,87.85,87.66,87.78,79302.0,82.976,83.1369,82.9571,83.0706,79302.0
2016-01-22 15:30:00,87.78,87.79,87.6,87.7,75991.0,83.0706,83.0801,82.9003,82.9949,75991.0
2016-01-22 15:35:00,87.71,87.81,87.69,87.8,73455.0,83.0044,83.099,82.9855,83.0896,73455.0
2016-01-22 15:40:00,87.8,87.88,87.73,87.88,68113.0,83.0896,83.1653,83.0233,83.1653,68113.0
2016-01-22 15:45:00,87.9,87.98,87.86,87.93,90596.0,83.1842,83.2599,83.1464,83.2126,90596.0
2016-01-22 15:50:00,87.94,88.02,87.84,88.01,135417.0,83.2221,83.2978,83.1274,83.2883,135417.0
2016-01-22 15:55:00,88.01,88.03,87.86,88.01,246887.0,83.2883,83.3072,83.1464,83.2883,246887.0
2016-01-25 09:30:00,88.03,88.19,87.63,87.87,84615.0,83.3072,83.4587,82.9287,83.1558,84615.0
2016-01-25 09:35:00,87.9,87.96,87.69,87.82,27181.0,83.1842,83.241,82.9855,83.1085,27181.0
2016-01-25 09:40:00,87.84,87.85,87.55,87.64,35889.0,83.1274,83.1369,82.853,82.9382,35889.0
2016-01-25 09:45:00,87.65,87.65,87.51,87.59,57371.0,82.9476,82.9476,82.8151,82.8908,57371.0
2016-01-25 09:50:00,87.62,87.65,87.51,87.59,43677.0,82.9192,82.9476,82.8151,82.8908,43677.0
2016-01-25 09:55:00,87.6,87.63,87.4,87.51,43468.0,82.9003,82.9287,82.711,82.8151,43468.0
2016-01-25 10:00:00,87.49,87.73,87.45,87.68,60860.0,82.7962,83.0233,82.7584,82.976,60860.0
2016-01-25 10:05:00,87.67,87.72,87.58,87.64,63243.0,82.9666,83.0139,82.8814,82.9382,63243.0
2016-01-25 10:10:00,87.63,87.65,87.54,87.54,41188.0,82.9287,82.9476,82.8435,82.8435,41188.0
2016-01-25 10:15:00,87.53,87.65,87.47,87.51,41685.0,82.8341,82.9476,82.7773,82.8151,41685.0
2016-01-25 10:20:00,87.52,87.71,87.5,87.7,46939.0,82.8246,83.0044,82.8057,82.9949,46939.0
2016-01-25 10:25:00,87.7,87.79,87.61,87.63,26814.0,82.9949,83.0801,82.9098,82.9287,26814.0
2016-01-25 10:30:00,87.62,87.76,87.58,87.71,136637.0,82.9192,83.0517,82.8814,83.0044,136637.0
2016-01-25 10:35:00,87.7,87.73,87.58,87.68,41435.0,82.9949,83.0233,82.8814,82.976,41435.0
2016-01-25 10:40:00,87.69,87.69,87.5,87.53,28402.0,82.9855,82.9855,82.8057,82.8341,28402.0
2016-01-25 10:45:00,87.53,87.61,87.48,87.58,28073.0,82.8341,82.9098,82.7867,82.8814,28073.0
2016-01-25 10:50:00,87.59,87.67,87.56,87.63,29038.0,82.8908,82.9666,82.8625,82.9287,29038.0
2016-01-25 10:55:00,87.62,87.73,87.59,87.69,36516.0,82.9192,83.0233,82.8908,82.9855,36516.0
2016-01-25 11:00:00,87.69,87.7,87.41,87.56,70505.0,82.9855,82.9949,82.7205,82.8625,70505.0
2016-01-25 11:05:00,87.58,87.63,87.5,87.53,117801.0,82.8814,82.9287,82.8057,82.8341,117801.0
2016-01-25 11:10:00,87.52,87.52,87.23,87.29,42704.0,82.8246,82.8246,82.5502,82.6069,42704.0
2016-01-25 11:15:00,87.29,87.36,87.26,87.36,44659.0,82.6069,82.6732,82.5785,82.6732,44659.0
2016-01-25 11:20:00,87.35,87.43,87.33,87.41,33182.0,82.6637,82.7394,82.6448,82.7205,33182.0
2016-01-25 11:25:00,87.42,87.62,87.4,87.61,42731.0,82.73,82.9192,82.711,82.9098,42731.0
2016-01-25 11:30:00,87.61,87.61,87.5,87.57,18233.0,82.9098,82.9098,82.8057,82.8719,18233.0
2016-01-25 11:35:00,87.57,87.61,87.48,87.61,16736.0,82.8719,82.9098,82.7867,82.9098,16736.0
2016-01-25 11:40:00,87.63,87.68,87.44,87.45,25186.0,82.9287,82.976,82.7489,82.7584,25186.0
2016-01-25 11:45:00,87.46,87.52,87.42,87.5,23808.0,82.7678,82.8246,82.73,82.8057,23808.0
2016-01-25 11:50:00,87.51,87.69,87.5,87.65,35531.0,82.8151,82.9855,82.8057,82.9476,35531.0
2016-01-25 11:55:00,87.66,87.66,87.56,87.57,114740.0,82.9571,82.9571,82.8625,82.8719,114740.0
2016-01-25 12:00:00,87.56,87.68,87.56,87.58,23977.0,82.8625,82.976,82.8625,82.8814,23977.0
2016-01-25 12:05:00,87.58,87.64,87.53,87.59,17590.0,82.8814,82.9382,82.8341,82.8908,17590.0
2016-01-25 12:10:00,87.58,87.59,87.44,87.44,18073.0,82.8814,82.8908,82.7489,82.7489,18073.0
2016-01-25 12:15:00,87.45,87.62,87.44,87.59,22180.0,82.7584,82.9192,82.7489,82.8908,22180.0
2016-01-25 12:20:00,87.61,87.69,87.56,87.67,16419.0,82.9098,82.9855,82.8625,82.9666,16419.0
2016-01-25 12:25:00,87.66,87.73,87.64,87.65,29230.0,82.9571,83.0233,82.9382,82.9476,29230.0
2016-01-25 12:30:00,87.65,87.71,87.62,87.67,19885.0,82.9476,83.0044,82.9192,82.9666,19885.0
2016-01-25 12:35:00,87.66,87.74,87.66,87.74,31531.0,82.9571,83.0328,82.9571,83.0328,31531.0
2016-01-25 12:40:00,87.75,87.77,87.65,87.69,39198.0,83.0423,83.0612,82.9476,82.9855,39198.0
2016-01-25 12:45:00,87.7,87.75,87.69,87.71,23086.0,82.9949,83.0423,82.9855,83.0044,23086.0
2016-01-25 12:50:00,87.72,87.75,87.66,87.69,16234.0,83.0139,83.0423,82.9571,82.9855,16234.0
2016-01-25 12:55:00,87.69,87.81,87.67,87.78,27336.0,82.9855,83.099,82.9666,83.0706,27336.0
2016-01-25 13:00:00,87.78,87.91,87.77,87.89,45081.0,83.0706,83.1937,83.0612,83.1747,45081.0
2016-01-25 13:05:00,87.9,88.0,87.86,87.97,63216.0,83.1842,83.2788,83.1464,83.2505,63216.0
2016-01-25 13:10:00,87.98,88.0,87.9,87.96,28245.0,83.2599,83.2788,83.1842,83.241,28245.0
2016-01-25 13:15:00,87.96,88.03,87.96,87.98,39104.0,83.241,83.3072,83.241,83.2599,39104.0
2016-01-25 13:20:00,87.99,88.08,87.99,88.02,54459.0,83.2694,83.3546,83.2694,83.2978,54459.0
2016-01-25 13:25:00,88.02,88.08,87.99,88.06,73151.0,83.2978,83.3546,83.2694,83.3356,73151.0
2016-01-25 13:30:00,88.06,88.12,88.03,88.07,56127.0,83.3356,83.3924,83.3072,83.3451,56127.0
2016-01-25 13:35:00,88.07,88.11,88.04,88.05,57198.0,83.3451,83.3829,83.3167,83.3262,57198.0
2016-01-25 13:40:00,88.04,88.13,88.04,88.06,36582.0,83.3167,83.4019,83.3167,83.3356,36582.0
2016-01-25 13:45:00,88.06,88.12,88.0,88.0,108219.0,83.3356,83.3924,83.2788,83.2788,108219.0
2016-01-25 13:50:00,88.0,88.05,87.96,87.98,40774.0,83.2788,83.3262,83.241,83.2599,40774.0
2016-01-25 13:55:00,87.98,88.04,87.95,88.0,69315.0,83.2599,83.3167,83.2315,83.2788,69315.0
2016-01-25 14:00:00,87.99,88.06,87.97,88.03,55759.0,83.2694,83.3356,83.2505,83.3072,55759.0
2016-01-25 14:05:00,88.04,88.12,88.03,88.09,51909.0,83.3167,83.3924,83.3072,83.364,51909.0
2016-01-25 14:10:00,88.08,88.1,87.99,88.05,51497.0,83.3546,83.3735,83.2694,83.3262,51497.0
2016-01-25 14:15:00,88.05,88.11,87.99,88.03,37506.0,83.3262,83.3829,83.2694,83.3072,37506.0
2016-01-25 14:20:00,88.04,88.04,87.89,87.94,31635.0,83.3167,83.3167,83.1747,83.2221,31635.0
2016-01-25 14:25:00,87.94,87.99,87.84,87.99,45392.0,83.2221,83.2694,83.1274,83.2694,45392.0
2016-01-25 14:30:00,87.99,87.99,87.89,87.93,33597.0,83.2694,83.2694,83.1747,83.2126,33597.0
2016-01-25 14:35:00,87.93,87.96,87.79,87.83,49853.0,83.2126,83.241,83.0801,83.118,49853.0
2016-01-25 14:40:00,87.83,87.83,87.62,87.69,29939.0,83.118,83.118,82.9192,82.9855,29939.0
2016-01-25 14:45:00,87.67,87.76,87.6,87.6,28536.0,82.9666,83.0517,82.9003,82.9003,28536.0
2016-01-25 14:50:00,87.6,87.65,87.54,87.55,98590.0,82.9003,82.9476,82.8435,82.853,98590.0
2016-01-25 14:55:00,87.56,87.68,87.56,87.6,51724.0,82.8625,82.976,82.8625,82.9003,51724.0
2016-01-25 15:00:00,87.59,87.72,87.58,87.66,60799.0,82.8908,83.0139,82.8814,82.9571,60799.0
2016-01-25 15:05:00,87.65,87.66,87.46,87.46,66253.0,82.9476,82.9571,82.7678,82.7678,66253.0
2016-01-25 15:10:00,87.44,87.49,87.3,87.3,51025.0,82.7489,82.7962,82.6164,82.6164,51025.0
2016-01-25 15:15:00,87.33,87.36,87.22,87.33,57806.0,82.6448,82.6732,82.5407,82.6448,57806.0
2016-01-25 15:20:00,87.32,87.33,87.08,87.13,68394.0,82.6353,82.6448,82.4082,82.4555,68394.0
2016-01-25 15:25:00,87.13,87.24,87.08,87.11,58478.0,82.4555,82.5596,82.4082,82.4366,58478.0
2016-01-25 15:30:00,87.11,87.18,87.02,87.04,84313.0,82.4366,82.5028,82.3514,82.3703,84313.0
2016-01-25 15:35:00,87.04,87.04,86.88,86.93,104777.0,82.3703,82.3703,82.2189,82.2663,104777.0
2016-01-25 15:40:00,86.94,86.97,86.82,86.82,100298.0,82.2757,82.3041,82.1622,82.1622,100298.0
2016-01-25 15:45:00,86.83,86.97,86.83,86.97,93253.0,82.1716,82.3041,82.1716,82.3041,93253.0
2016-01-25 15:50:00,86.97,87.0,86.82,86.93,156739.0,82.3041,82.3325,82.1622,82.2663,156739.0
2016-01-25 15:55:00,86.93,86.93,86.65,86.78,376328.0,82.2663,82.2663,82.0013,82.1243,376328.0
2016-01-26 09:30:00,87.0,87.09,86.66,86.92,146457.0,82.3325,82.4177,82.0107,82.2568,146457.0
2016-01-26 09:35:00,86.94,87.13,86.85,86.86,83953.0,82.2757,82.4555,82.1905,82.2,83953.0
2016-01-26 09:40:00,86.88,86.89,86.75,86.87,55984.0,82.2189,82.2284,82.0959,82.2095,55984.0
2016-01-26 09:45:00,86.87,86.88,86.4,86.4,60111.0,82.2095,82.2189,81.7647,81.7647,60111.0
2016-01-26 09:50:00,86.43,86.72,86.41,86.59,46001.0,81.7931,82.0675,81.7741,81.9445,46001.0
2016-01-26 09:55:00,86.61,86.76,86.52,86.71,48260.0,81.9634,82.1054,81.8782,82.0581,48260.0
2016-01-26 10:00:00,86.73,87.04,86.72,87.0,47196.0,82.077,82.3703,82.0675,82.3325,47196.0
2016-01-26 10:05:00,87.0,87.09,86.94,87.09,175725.0,82.3325,82.4177,82.2757,82.4177,175725.0
2016-01-26 10:10:00,87.09,87.38,87.09,87.25,62306.0,82.4177,82.6921,82.4177,82.5691,62306.0
2016-01-26 10:15:00,87.25,87.36,87.2,87.36,148209.0,82.5691,82.6732,82.5218,82.6732,148209.0
2016-01-26 10:20:00,87.35,87.38,87.29,87.38,32955.0,82.6637,82.6921,82.6069,82.6921,32955.0
2016-01-26 10:25:00,87.38,87.45,87.2,87.22,73515.0,82.6921,82.7584,82.5218,82.5407,73515.0
2016-01-26 10:30:00,87.24,87.49,87.22,87.46,44066.0,82.5596,82.7962,82.5407,82.7678,44066.0
2016-01-26 10:35:00,87.45,87.5,87.35,87.42,69624.0,82.7584,82.8057,82.6637,82.73,69624.0
2016-01-26 10:40:00,87.42,87.46,87.32,87.4,57096.0,82.73,82.7678,82.6353,82.711,57096.0
2016-01-26 10:45:00,87.41,87.43,87.34,87.41,61620.0,82.7205,82.7394,82.6543,82.7205,61620.0
2016-01-26 10:50:00,87.41,87.43,87.21,87.23,20376.0,82.7205,82.7394,82.5312,82.5502,20376.0
2016-01-26 10:55:00,87.23,87.27,87.1,87.15,21134.0,82.5502,82.588,82.4271,82.4744,21134.0
2016-01-26 11:00:00,87.13,87.35,87.1,87.35,33780.0,82.4555,82.6637,82.4271,82.6637,33780.0
2016-01-26 11:05:00,87.32,87.37,87.04,87.15,39709.0,82.6353,82.6826,82.3703,82.4744,39709.0
2016-01-26 11:10:00,87.12,87.15,87.02,87.06,39290.0,82.4461,82.4744,82.3514,82.3893,39290.0
2016-01-26 11:15:00,87.07,87.07,86.9,87.01,42804.0,82.3987,82.3987,82.2379,82.342,42804.0
2016-01-26 11:20:00,87.02,87.04,86.86,86.93,24387.0,82.3514,82.3703,82.2,82.2663,24387.0
2016-01-26 11:25:00,86.94,87.04,86.89,87.02,43904.0,82.2757,82.3703,82.2284,82.3514,43904.0
2016-01-26 11:30:00,87.02,87.03,86.81,86.84,34448.0,82.3514,82.3609,82.1527,82.1811,34448.0
2016-01-26 11:35:00,86.83,86.87,86.66,86.76,36295.0,82.1716,82.2095,82.0107,82.1054,36295.0
2016-01-26 11:40:00,86.75,86.85,86.73,86.8,16037.0,82.0959,82.1905,82.077,82.1432,16037.0
2016-01-26 11:45:00,86.79,86.86,86.76,86.81,17923.0,82.1338,82.2,82.1054,82.1527,17923.0
2016-01-26 11:50:00,86.81,87.05,86.77,87.05,38861.0,82.1527,82.3798,82.1148,82.3798,38861.0
2016-01-26 11:55:00,87.05,87.05,86.92,86.92,19899.0,82.3798,82.3798,82.2568,82.2568,19899.0
2016-01-26 12:00:00,86.94,87.01,86.91,87.0,32388.0,82.2757,82.342,82.2473,82.3325,32388.0
2016-01-26 12:05:00,87.0,87.02,86.93,86.99,33622.0,82.3325,82.3514,82.2663,82.323,33622.0
2016-01-26 12:10:00,86.99,87.11,86.95,87.04,52803.0,82.323,82.4366,82.2852,82.3703,52803.0
2016-01-26 12:15:00,87.05,87.14,87.0,87.07,67816.0,82.3798,82.465,82.3325,82.3987,67816.0
2016-01-26 12:20:00,87.07,87.12,86.99,87.08,54419.0,82.3987,82.4461,82.323,82.4082,54419.0
2016-01-26 12:25:00,87.06,87.09,87.01,87.07,81348.0,82.3893,82.4177,82.342,82.3987,81348.0
2016-01-26 12:30:00,87.07,87.16,87.07,87.08,28342.0,82.3987,82.4839,82.3987,82.4082,28342.0
2016-01-26 12:35:00,87.09,87.11,86.99,87.01,31819.0,82.4177,82.4366,82.323,82.342,31819.0
2016-01-26 12:40:00,87.02,87.13,87.01,87.12,22401.0,82.3514,82.4555,82.342,82.4461,22401.0
2016-01-26 12:45:00,87.11,87.13,87.01,87.08,24585.0,82.4366,82.4555,82.342,82.4082,24585.0
2016-01-26 12:50:00,87.08,87.11,86.97,87.0,18561.0,82.4082,82.4366,82.3041,82.3325,18561.0
2016-01-26 12:55:00,87.01,87.06,86.95,87.0,25035.0,82.342,82.3893,82.2852,82.3325,25035.0
2016-01-26 13:00:00,87.0,87.03,86.97,86.99,35981.0,82.3325,82.3609,82.3041,82.323,35981.0
2016-01-26 13:05:00,87.0,87.03,86.91,86.92,39252.0,82.3325,82.3609,82.2473,82.2568,39252.0
2016-01-26 13:10:00,86.92,87.02,86.88,87.01,18295.0,82.2568,82.3514,82.2189,82.342,18295.0
2016-01-26 13:15:00,87.01,87.03,86.96,86.97,16326.0,82.342,82.3609,82.2946,82.3041,16326.0
2016-01-26 13:20:00,86.97,87.04,86.97,87.03,26821.0,82.3041,82.3703,82.3041,82.3609,26821.0
2016-01-26 13:25:00,87.03,87.07,86.98,86.99,33955.0,82.3609,82.3987,82.3136,82.323,33955.0
2016-01-26 13:30:00,87.0,87.01,86.94,86.99,22649.0,82.3325,82.342,82.2757,82.323,22649.0
2016-01-26 13:35:00,87.0,87.0,86.95,86.98,17833.0,82.3325,82.3325,82.2852,82.3136,17833.0
2016-01-26 13:40:00,86.99,87.0,86.86,86.87,40677.0,82.323,82.3325,82.2,82.2095,40677.0
2016-01-26 13:45:00,86.87,87.0,86.87,86.99,18890.0,82.2095,82.3325,82.2095,82.323,18890.0
2016-01-26 13:50:00,86.98,87.0,86.95,86.96,29078.0,82.3136,82.3325,82.2852,82.2946,29078.0
2016-01-26 13:55:00,86.97,86.99,86.94,86.96,17166.0,82.3041,82.323,82.2757,82.2946,17166.0
2016-01-26 14:00:00,86.96,86.97,86.76,86.76,51795.0,82.2946,82.3041,82.1054,82.1054,51795.0
2016-01-26 14:05:00,86.77,86.89,86.72,86.86,36676.0,82.1148,82.2284,82.0675,82.2,36676.0
2016-01-26 14:10:00,86.85,86.87,86.73,86.75,22031.0,82.1905,82.2095,82.077,82.0959,22031.0
2016-01-26 14:15:00,86.76,86.94,86.76,86.88,56107.0,82.1054,82.2757,82.1054,82.2189,56107.0
2016-01-26 14:20:00,86.88,86.99,86.87,86.97,55569.0,82.2189,82.323,82.2095,82.3041,55569.0
2016-01-26 14:25:00,86.96,86.96,86.75,86.75,69903.0,82.2946,82.2946,82.0959,82.0959,69903.0
2016-01-26 14:30:00,86.74,86.85,86.73,86.74,66171.0,82.0864,82.1905,82.077,82.0864,66171.0
2016-01-26 14:35:00,86.72,86.77,86.66,86.74,44548.0,82.0675,82.1148,82.0107,82.0864,44548.0
2016-01-26 14:40:00,86.75,86.81,86.7,86.81,36388.0,82.0959,82.1527,82.0486,82.1527,36388.0
2016-01-26 14:45:00,86.81,86.81,86.7,86.73,30064.0,82.1527,82.1527,82.0486,82.077,30064.0
2016-01-26 14:50:00,86.74,86.84,86.74,86.83,51364.0,82.0864,82.1811,82.0864,82.1716,51364.0
2016-01-26 14:55:00,86.82,86.85,86.7,86.73,55425.0,82.1622,82.1905,82.0486,82.077,55425.0
2016-01-26 15:00:00,86.72,86.78,86.6,86.61,54744.0,82.0675,82.1243,81.954,81.9634,54744.0
2016-01-26 15:05:00,86.61,86.67,86.55,86.57,36830.0,81.9634,82.0202,81.9066,81.9256,36830.0
2016-01-26 15:10:00,86.56,86.73,86.51,86.73,48726.0,81.9161,82.077,81.8688,82.077,48726.0
2016-01-26 15:15:00,86.74,86.77,86.57,86.57,40194.0,82.0864,82.1148,81.9256,81.9256,40194.0
2016-01-26 15:20:00,86.56,86.69,86.5,86.53,90504.0,81.9161,82.0391,81.8593,81.8877,90504.0
2016-01-26 15:25:00,86.53,86.57,86.43,86.46,80167.0,81.8877,81.9256,81.7931,81.8215,80167.0
2016-01-26 15:30:00,86.47,86.56,86.42,86.53,75832.0,81.8309,81.9161,81.7836,81.8877,75832.0
2016-01-26 15:35:00,86.53,86.67,86.46,86.65,86905.0,81.8877,82.0202,81.8215,82.0013,86905.0
2016-01-26 15:40:00,86.65,86.91,86.64,86.9,85018.0,82.0013,82.2473,81.9918,82.2379,85018.0
2016-01-26 15:45:00,86.92,86.95,86.82,86.89,85200.0,82.2568,82.2852,82.1622,82.2284,85200.0
2016-01-26 15:50:00,86.88,86.92,86.78,86.88,124788.0,82.2189,82.2568,82.1243,82.2189,124788.0
2016-01-26 15:55:00,86.87,87.01,86.81,86.97,328545.0,82.2095,82.342,82.1527,82.3041,328545.0
2016-01-27 09:30:00,86.89,87.05,86.59,86.87,95046.0,82.2284,82.3798,81.9445,82.2095,95046.0
2016-01-27 09:35:00,86.87,86.93,86.5,86.6,68814.0,82.2095,82.2663,81.8593,81.954,68814.0
2016-01-27 09:40:00,86.6,86.81,86.41,86.41,52213.0,81.954,82.1527,81.7741,81.7741,52213.0
2016-01-27 09:45:00,86.4,86.53,86.25,86.39,57216.0,81.7647,81.8877,81.6227,81.7552,57216.0
2016-01-27 09:50:00,86.36,86.42,86.08,86.22,69977.0,81.7268,81.7836,81.4619,81.5943,69977.0
2016-01-27 09:55:00,86.23,86.43,86.2,86.31,26212.0,81.6038,81.7931,81.5754,81.6795,26212.0
2016-01-27 10:00:00,86.31,86.32,85.85,85.89,96284.0,81.6795,81.689,81.2442,81.282,96284.0
2016-01-27 10:05:00,85.86,85.99,85.68,85.76,63174.0,81.2537,81.3767,81.0833,81.159,63174.0
2016-01-27 10:10:00,85.75,85.85,85.57,85.65,79982.0,81.1496,81.2442,80.9792,81.0549,79982.0
2016-01-27 10:15:00,85.64,85.67,85.52,85.61,79452.0,81.0455,81.0738,80.9319,81.0171,79452.0
2016-01-27 10:20:00,85.61,85.9,85.6,85.89,66987.0,81.0171,81.2915,81.0076,81.282,66987.0
2016-01-27 10:25:00,85.89,85.93,85.68,85.7,44447.0,81.282,81.3199,81.0833,81.1022,44447.0
2016-01-27 10:30:00,85.69,85.89,85.69,85.86,60653.0,81.0928,81.282,81.0928,81.2537,60653.0
2016-01-27 10:35:00,85.87,86.17,85.87,86.15,58740.0,81.2631,81.547,81.2631,81.5281,58740.0
2016-01-27 10:40:00,86.12,86.13,86.02,86.02,58650.0,81.4997,81.5092,81.4051,81.4051,58650.0
2016-01-27 10:45:00,86.01,86.05,85.9,85.98,39122.0,81.3956,81.4335,81.2915,81.3672,39122.0
2016-01-27 10:50:00,85.97,85.99,85.75,85.81,38603.0,81.3578,81.3767,81.1496,81.2063,38603.0
2016-01-27 10:55:00,85.82,85.92,85.79,85.91,28216.0,81.2158,81.3104,81.1874,81.301,28216.0
2016-01-27 11:00:00,85.9,86.01,85.79,85.99,30522.0,81.2915,81.3956,81.1874,81.3767,30522.0
2016-01-27 11:05:00,86.0,86.07,85.93,86.06,53286.0,81.3861,81.4524,81.3199,81.4429,53286.0
2016-01-27 11:10:00,86.04,86.05,85.95,85.99,75125.0,81.424,81.4335,81.3388,81.3767,75125.0
2016-01-27 11:15:00,85.98,86.15,85.95,86.1,43166.0,81.3672,81.5281,81.3388,81.4808,43166.0
2016-01-27 11:20:00,86.11,86.15,86.02,86.12,68737.0,81.4902,81.5281,81.4051,81.4997,68737.0
2016-01-27 11:25:00,86.11,86.16,86.0,86.12,51990.0,81.4902,81.5376,81.3861,81.4997,51990.0
2016-01-27 11:30:00,86.14,86.34,86.11,86.31,58962.0,81.5186,81.7079,81.4902,81.6795,58962.0
2016-01-27 11:35:00,86.3,86.44,86.29,86.43,135842.0,81.67,81.8025,81.6606,81.7931,135842.0
2016-01-27 11:40:00,86.43,86.46,86.37,86.44,111786.0,81.7931,81.8215,81.7363,81.8025,111786.0
2016-01-27 11:45:00,86.45,86.68,86.44,86.64,71850.0,81.812,82.0297,81.8025,81.9918,71850.0
2016-01-27 11:50:00,86.64,86.65,86.51,86.56,41418.0,81.9918,82.0013,81.8688,81.9161,41418.0
2016-01-27 11:55:00,86.57,86.66,86.54,86.58,36395.0,81.9256,82.0107,81.8972,81.935,36395.0
2016-01-27 12:00:00,86.59,87.05,86.56,86.77,120867.0,81.9445,82.3798,81.9161,82.1148,120867.0
2016-01-27 12:05:00,86.79,86.81,86.66,86.7,20597.0,82.1338,82.1527,82.0107,82.0486,20597.0
2016-01-27 12:10:00,86.71,86.81,86.7,86.73,48177.0,82.0581,82.1527,82.0486,82.077,48177.0
2016-01-27 12:15:00,86.73,86.91,86.71,86.89,54751.0,82.077,82.2473,82.0581,82.2284,54751.0
2016-01-27 12:20:00,86.88,86.88,86.75,86.8,137114.0,82.2189,82.2189,82.0959,82.1432,137114.0
2016-01-27 12:25:00,86.81,86.82,86.68,86.76,43864.0,82.1527,82.1622,82.0297,82.1054,43864.0
2016-01-27 12:30:00,86.77,86.77,86.64,86.66,18138.0,82.1148,82.1148,81.9918,82.0107,18138.0
2016-01-27 12:35:00,86.64,86.66,86.54,86.55,16397.0,81.9918,82.0107,81.8972,81.9066,16397.0
2016-01-27 12:40:00,86.54,86.57,86.45,86.56,21373.0,81.8972,81.9256,81.812,81.9161,21373.0
2016-01-27 12:45:00,86.55,86.58,86.52,86.56,19117.0,81.9066,81.935,81.8782,81.9161,19117.0
2016-01-27 12:50:00,86.55,86.56,86.39,86.39,50032.0,81.9066,81.9161,81.7552,81.7552,50032.0
2016-01-27 12:55:00,86.4,86.47,86.32,86.35,67473.0,81.7647,81.8309,81.689,81.7174,67473.0
2016-01-27 13:00:00,86.35,86.48,86.28,86.45,31336.0,81.7174,81.8404,81.6511,81.812,31336.0
2016-01-27 13:05:00,86.45,86.52,86.45,86.51,13597.0,81.812,81.8782,81.812,81.8688,13597.0
2016-01-27 13:10:00,86.51,86.59,86.4,86.4,40002.0,81.8688,81.9445,81.7647,81.7647,40002.0
2016-01-27 13:15:00,86.38,86.44,86.3,86.39,42805.0,81.7458,81.8025,81.67,81.7552,42805.0
2016-01-27 13:20:00,86.4,86.49,86.38,86.43,17416.0,81.7647,81.8499,81.7458,81.7931,17416.0
2016-01-27 13:25:00,86.44,86.5,86.28,86.3,21643.0,81.8025,81.8593,81.6511,81.67,21643.0
2016-01-27 13:30:00,86.29,86.48,86.28,86.45,36800.0,81.6606,81.8404,81.6511,81.812,36800.0
2016-01-27 13:35:00,86.44,86.44,86.34,86.35,29644.0,81.8025,81.8025,81.7079,81.7174,29644.0
2016-01-27 13:40:00,86.35,86.36,86.25,86.27,23777.0,81.7174,81.7268,81.6227,81.6417,23777.0
2016-01-27 13:45:00,86.27,86.37,86.23,86.23,27700.0,81.6417,81.7363,81.6038,81.6038,27700.0
2016-01-27 13:50:00,86.22,86.39,86.17,86.2,25262.0,81.5943,81.7552,81.547,81.5754,25262.0
2016-01-27 13:55:00,86.2,86.37,86.1,86.26,20951.0,81.5754,81.7363,81.4808,81.6322,20951.0
2016-01-27 14:00:00,86.32,86.57,85.84,86.37,95514.0,81.689,81.9256,81.2347,81.7363,95514.0
2016-01-27 14:05:00,86.33,86.37,85.54,85.54,50869.0,81.6984,81.7363,80.9508,80.9508,50869.0
2016-01-27 14:10:00,85.53,85.77,85.26,85.48,50668.0,80.9414,81.1685,80.6858,80.894,50668.0
2016-01-27 14:15:00,85.47,85.73,85.46,85.64,91575.0,80.8846,81.1306,80.8751,81.0455,91575.0
2016-01-27 14:20:00,85.62,86.0,85.6,85.74,80374.0,81.0265,81.3861,81.0076,81.1401,80374.0
2016-01-27 14:25:00,85.72,85.89,85.59,85.75,44408.0,81.1212,81.282,80.9981,81.1496,44408.0
2016-01-27 14:30:00,85.75,85.76,85.54,85.65,105020.0,81.1496,81.159,80.9508,81.0549,105020.0
2016-01-27 14:35:00,85.64,85.69,85.25,85.28,77428.0,81.0455,81.0928,80.6764,80.7048,77428.0
2016-01-27 14:40:00,85.28,85.28,84.97,85.1,181000.0,80.7048,80.7048,80.4114,80.5344,181000.0
2016-01-27 14:45:00,85.09,85.32,85.0,85.13,64069.0,80.525,80.7426,80.4398,80.5628,64069.0
2016-01-27 14:50:00,85.14,85.26,85.07,85.07,52427.0,80.5723,80.6858,80.506,80.506,52427.0
2016-01-27 14:55:00,85.07,85.09,84.89,85.05,86127.0,80.506,80.525,80.3357,80.4871,86127.0
2016-01-27 15:00:00,85.04,85.04,84.68,84.91,82916.0,80.4776,80.4776,80.137,80.3546,82916.0
2016-01-27 15:05:00,84.88,85.14,84.73,85.12,62104.0,80.3262,80.5723,80.1843,80.5534,62104.0
2016-01-27 15:10:00,85.1,85.1,84.47,84.51,114666.0,80.5344,80.5344,79.9382,79.9761,114666.0
2016-01-27 15:15:00,84.52,84.6,84.4,84.46,134140.0,79.9855,80.0613,79.872,79.9288,134140.0
2016-01-27 15:20:00,84.46,84.72,84.34,84.66,95135.0,79.9288,80.1748,79.8152,80.118,95135.0
2016-01-27 15:25:00,84.65,84.86,84.52,84.61,107334.0,80.1086,80.3073,79.9855,80.0707,107334.0
2016-01-27 15:30:00,84.59,84.79,84.57,84.73,119870.0,80.0518,80.2411,80.0329,80.1843,119870.0
2016-01-27 15:35:00,84.72,85.02,84.63,84.72,188909.0,80.1748,80.4587,80.0896,80.1748,188909.0
2016-01-27 15:40:00,84.71,84.95,84.66,84.95,93593.0,80.1654,80.3925,80.118,80.3925,93593.0
2016-01-27 15:45:00,84.95,85.11,84.87,84.97,151557.0,80.3925,80.5439,80.3168,80.4114,151557.0
2016-01-27 15:50:00,84.97,85.04,84.85,84.92,152308.0,80.4114,80.4776,80.2978,80.3641,152308.0
2016-01-27 15:55:00,84.93,84.99,84.81,84.89,509673.0,80.3735,80.4303,80.26,80.3357,509673.0
2016-01-28 09:30:00,85.34,85.65,85.26,85.45,122288.0,80.7616,81.0549,80.6858,80.8657,122288.0
2016-01-28 09:35:00,85.45,85.45,84.54,84.71,124320.0,80.8657,80.8657,80.0045,80.1654,124320.0
2016-01-28 09:40:00,84.71,84.71,84.36,84.51,102061.0,80.1654,80.1654,79.8341,79.9761,102061.0
2016-01-28 09:45:00,84.51,84.56,84.29,84.35,94800.0,79.9761,80.0234,79.7679,79.8247,94800.0
2016-01-28 09:50:00,84.34,84.47,84.21,84.25,91173.0,79.8152,79.9382,79.6922,79.73,91173.0
2016-01-28 09:55:00,84.27,84.59,84.22,84.59,183007.0,79.749,80.0518,79.7016,80.0518,183007.0
2016-01-28 10:00:00,84.57,84.64,84.2,84.32,65543.0,80.0329,80.0991,79.6827,79.7963,65543.0
2016-01-28 10:05:00,84.3,84.36,84.16,84.18,79089.0,79.7773,79.8341,79.6449,79.6638,79089.0
2016-01-28 10:10:00,84.18,84.24,84.11,84.16,84042.0,79.6638,79.7206,79.5975,79.6449,84042.0
2016-01-28 10:15:00,84.16,84.2,83.91,83.96,79727.0,79.6449,79.6827,79.4083,79.4556,79727.0
2016-01-28 10:20:00,83.96,84.02,83.93,83.97,120465.0,79.4556,79.5124,79.4272,79.4651,120465.0
2016-01-28 10:25:00,83.98,84.11,83.91,83.98,577676.0,79.4745,79.5975,79.4083,79.4745,577676.0
2016-01-28 10:30:00,83.98,84.08,83.82,84.0,188673.0,79.4745,79.5692,79.3231,79.4934,188673.0
2016-01-28 10:35:00,84.0,84.04,83.87,84.04,66064.0,79.4934,79.5313,79.3704,79.5313,66064.0
2016-01-28 10:40:00,84.04,84.07,83.96,84.0,105572.0,79.5313,79.5597,79.4556,79.4934,105572.0
2016-01-28 10:45:00,84.0,84.04,83.89,84.01,79679.0,79.4934,79.5313,79.3893,79.5029,79679.0
2016-01-28 10:50:00,84.02,84.04,83.95,83.98,183778.0,79.5124,79.5313,79.4461,79.4745,183778.0
2016-01-28 10:55:00,84.0,84.29,83.94,84.23,110437.0,79.4934,79.7679,79.4367,79.7111,110437.0
2016-01-28 11:00:00,84.22,84.44,84.21,84.39,97693.0,79.7016,79.9098,79.6922,79.8625,97693.0
2016-01-28 11:05:00,84.39,84.66,84.39,84.61,105651.0,79.8625,80.118,79.8625,80.0707,105651.0
2016-01-28 11:10:00,84.63,84.69,84.49,84.51,144686.0,80.0896,80.1464,79.9572,79.9761,144686.0
2016-01-28 11:15:00,84.51,84.57,84.42,84.46,66236.0,79.9761,80.0329,79.8909,79.9288,66236.0
2016-01-28 11:20:00,84.46,84.47,84.3,84.45,79908.0,79.9288,79.9382,79.7773,79.9193,79908.0
2016-01-28 11:25:00,84.45,84.45,84.2,84.2,44875.0,79.9193,79.9193,79.6827,79.6827,44875.0
2016-01-28 11:30:00,84.19,84.22,84.05,84.11,48664.0,79.6733,79.7016,79.5408,79.5975,48664.0
2016-01-28 11:35:00,84.12,84.13,84.0,84.02,73201.0,79.607,79.6165,79.4934,79.5124,73201.0
2016-01-28 11:40:00,84.04,84.07,83.88,84.04,41312.0,79.5313,79.5597,79.3799,79.5313,41312.0
2016-01-28 11:45:00,84.04,84.04,83.83,83.92,34533.0,79.5313,79.5313,79.3326,79.4177,34533.0
2016-01-28 11:50:00,83.92,84.02,83.92,83.98,34382.0,79.4177,79.5124,79.4177,79.4745,34382.0
2016-01-28 11:55:00,83.98,83.99,83.78,83.78,34244.0,79.4745,79.484,79.2852,79.2852,34244.0
2016-01-28 12:00:00,83.81,84.06,83.79,84.01,70093.0,79.3136,79.5502,79.2947,79.5029,70093.0
2016-01-28 12:05:00,84.0,84.06,83.97,84.01,56139.0,79.4934,79.5502,79.4651,79.5029,56139.0
2016-01-28 12:10:00,84.02,84.33,83.94,84.3,87431.0,79.5124,79.8057,79.4367,79.7773,87431.0
2016-01-28 12:15:00,84.3,84.36,84.12,84.14,27583.0,79.7773,79.8341,79.607,79.6259,27583.0
2016-01-28 12:20:00,84.15,84.49,84.14,84.38,60450.0,79.6354,79.9572,79.6259,79.8531,60450.0
2016-01-28 12:25:00,84.39,84.51,84.31,84.5,64566.0,79.8625,79.9761,79.7868,79.9666,64566.0
2016-01-28 12:30:00,84.5,84.57,84.39,84.54,91841.0,79.9666,80.0329,79.8625,80.0045,91841.0
2016-01-28 12:35:00,84.56,84.66,84.53,84.6,87171.0,80.0234,80.118,79.995,80.0613,87171.0
2016-01-28 12:40:00,84.6,84.68,84.55,84.58,60540.0,80.0613,80.137,80.0139,80.0423,60540.0
2016-01-28 12:45:00,84.58,84.65,84.54,84.58,118215.0,80.0423,80.1086,80.0045,80.0423,118215.0
2016-01-28 12:50:00,84.58,84.73,84.54,84.55,90672.0,80.0423,80.1843,80.0045,80.0139,90672.0
2016-01-28 12:55:00,84.56,84.62,84.49,84.6,35002.0,80.0234,80.0802,79.9572,80.0613,35002.0
2016-01-28 13:00:00,84.58,84.62,84.25,84.28,83225.0,80.0423,80.0802,79.73,79.7584,83225.0
2016-01-28 13:05:00,84.29,84.38,84.24,84.34,67465.0,79.7679,79.8531,79.7206,79.8152,67465.0
2016-01-28 13:10:00,84.34,84.43,84.29,84.41,62995.0,79.8152,79.9004,79.7679,79.8814,62995.0
2016-01-28 13:15:00,84.42,84.42,84.09,84.09,56371.0,79.8909,79.8909,79.5786,79.5786,56371.0
2016-01-28 13:20:00,84.08,84.13,83.79,83.89,70167.0,79.5692,79.6165,79.2947,79.3893,70167.0
2016-01-28 13:25:00,83.88,84.11,83.82,84.11,36750.0,79.3799,79.5975,79.3231,79.5975,36750.0
2016-01-28 13:30:00,84.1,84.34,84.09,84.16,50581.0,79.5881,79.8152,79.5786,79.6449,50581.0
2016-01-28 13:35:00,84.17,84.28,84.15,84.22,47403.0,79.6543,79.7584,79.6354,79.7016,47403.0
2016-01-28 13:40:00,84.23,84.37,84.2,84.25,28422.0,79.7111,79.8436,79.6827,79.73,28422.0
2016-01-28 13:45:00,84.24,84.29,84.16,84.27,33256.0,79.7206,79.7679,79.6449,79.749,33256.0
2016-01-28 13:50:00,84.27,84.27,84.12,84.17,40175.0,79.749,79.749,79.607,79.6543,40175.0
2016-01-28 13:55:00,84.16,84.19,83.87,84.0,89028.0,79.6449,79.6733,79.3704,79.4934,89028.0
2016-01-28 14:00:00,84.01,84.24,83.99,84.23,64103.0,79.5029,79.7206,79.484,79.7111,64103.0
2016-01-28 14:05:00,84.24,84.24,84.13,84.2,89016.0,79.7206,79.7206,79.6165,79.6827,89016.0
2016-01-28 14:10:00,84.21,84.21,84.13,84.2,81976.0,79.6922,79.6922,79.6165,79.6827,81976.0
2016-01-28 14:15:00,84.19,84.23,84.13,84.15,74732.0,79.6733,79.7111,79.6165,79.6354,74732.0
2016-01-28 14:20:00,84.15,84.15,84.01,84.08,90246.0,79.6354,79.6354,79.5029,79.5692,90246.0
2016-01-28 14:25:00,84.06,84.13,84.01,84.08,99199.0,79.5502,79.6165,79.5029,79.5692,99199.0
2016-01-28 14:30:00,84.08,84.27,84.04,84.06,88534.0,79.5692,79.749,79.5313,79.5502,88534.0
2016-01-28 14:35:00,84.07,84.16,84.05,84.09,77533.0,79.5597,79.6449,79.5408,79.5786,77533.0
2016-01-28 14:40:00,84.09,84.14,83.96,83.99,60819.0,79.5786,79.6259,79.4556,79.484,60819.0
2016-01-28 14:45:00,84.01,84.05,83.94,83.96,35253.0,79.5029,79.5408,79.4367,79.4556,35253.0
2016-01-28 14:50:00,83.96,84.0,83.76,83.78,85279.0,79.4556,79.4934,79.2663,79.2852,85279.0
2016-01-28 14:55:00,83.78,83.82,83.68,83.82,109287.0,79.2852,79.3231,79.1906,79.3231,109287.0
2016-01-28 15:00:00,83.81,83.87,83.69,83.8,144298.0,79.3136,79.3704,79.2001,79.3042,144298.0
2016-01-28 15:05:00,83.79,84.0,83.79,84.0,131614.0,79.2947,79.4934,79.2947,79.4934,131614.0
2016-01-28 15:10:00,84.0,84.2,83.99,84.0,150367.0,79.4934,79.6827,79.484,79.4934,150367.0
2016-01-28 15:15:00,84.0,84.1,83.94,84.04,93593.0,79.4934,79.5881,79.4367,79.5313,93593.0
2016-01-28 15:20:00,84.04,84.05,83.9,83.94,210604.0,79.5313,79.5408,79.3988,79.4367,210604.0
2016-01-28 15:25:00,83.94,84.01,83.88,83.89,130733.0,79.4367,79.5029,79.3799,79.3893,130733.0
2016-01-28 15:30:00,83.88,83.98,83.83,83.87,134631.0,79.3799,79.4745,79.3326,79.3704,134631.0
2016-01-28 15:35:00,83.88,83.94,83.73,83.73,246241.0,79.3799,79.4367,79.2379,79.2379,246241.0
2016-01-28 15:40:00,83.74,83.77,83.42,83.43,222360.0,79.2474,79.2758,78.9446,78.954,222360.0
2016-01-28 15:45:00,83.46,83.62,83.44,83.5,288923.0,78.9824,79.1338,78.9635,79.0203,288923.0
2016-01-28 15:50:00,83.49,83.52,83.42,83.43,235083.0,79.0108,79.0392,78.9446,78.954,235083.0
2016-01-28 15:55:00,83.44,83.65,83.35,83.38,567515.0,78.9635,79.1622,78.8783,78.9067,567515.0
2016-01-29 09:30:00,81.45,82.66,81.0,82.5,662153.0,77.0802,78.2253,76.6544,78.0739,662153.0
2016-01-29 09:35:00,82.6,82.6,81.86,82.04,479944.0,78.1686,78.1686,77.4683,77.6386,479944.0
2016-01-29 09:40:00,82.0,82.3,81.75,82.3,460341.0,77.6007,77.8846,77.3642,77.8846,460341.0
2016-01-29 09:45:00,82.29,82.42,82.01,82.29,438936.0,77.8752,77.9982,77.6102,77.8752,438936.0
2016-01-29 09:50:00,82.3,83.69,82.3,83.37,359479.0,77.8846,79.2001,77.8846,78.8972,359479.0
2016-01-29 09:55:00,83.33,84.02,83.33,83.44,411731.0,78.8594,79.5124,78.8594,78.9635,411731.0
2016-01-29 10:00:00,83.44,84.74,83.44,84.42,422770.0,78.9635,80.1937,78.9635,79.8909,422770.0
2016-01-29 10:05:00,84.38,85.24,84.24,85.2,257759.0,79.8531,80.6669,79.7206,80.6291,257759.0
2016-01-29 10:10:00,85.23,85.6,85.19,85.48,480532.0,80.6575,81.0076,80.6196,80.894,480532.0
2016-01-29 10:15:00,85.47,86.05,85.44,86.0,379057.0,80.8846,81.4335,80.8562,81.3861,379057.0
2016-01-29 10:20:00,86.0,86.46,85.7,86.27,406059.0,81.3861,81.8215,81.1022,81.6417,406059.0
2016-01-29 10:25:00,86.27,86.37,86.02,86.22,223750.0,81.6417,81.7363,81.4051,81.5943,223750.0
2016-01-29 10:30:00,86.22,86.4,86.15,86.33,132479.0,81.5943,81.7647,81.5281,81.6984,132479.0
2016-01-29 10:35:00,86.35,86.51,86.21,86.39,170362.0,81.7174,81.8688,81.5849,81.7552,170362.0
2016-01-29 10:40:00,86.39,86.72,86.38,86.72,163053.0,81.7552,82.0675,81.7458,82.0675,163053.0
2016-01-29 10:45:00,86.73,86.92,86.63,86.88,200359.0,82.077,82.2568,81.9823,82.2189,200359.0
2016-01-29 10:50:00,86.85,87.22,86.83,87.15,213706.0,82.1905,82.5407,82.1716,82.4744,213706.0
2016-01-29 10:55:00,87.16,87.36,86.97,87.27,222179.0,82.4839,82.6732,82.3041,82.588,222179.0
2016-01-29 11:00:00,87.27,87.43,86.96,87.2,222120.0,82.588,82.7394,82.2946,82.5218,222120.0
2016-01-29 11:05:00,87.19,87.33,86.99,87.18,151270.0,82.5123,82.6448,82.323,82.5028,151270.0
2016-01-29 11:10:00,87.17,87.17,86.94,87.08,167526.0,82.4934,82.4934,82.2757,82.4082,167526.0
2016-01-29 11:15:00,87.06,87.28,87.04,87.12,94233.0,82.3893,82.5975,82.3703,82.4461,94233.0
2016-01-29 11:20:00,87.11,87.6,87.05,87.57,142246.0,82.4366,82.9003,82.3798,82.8719,142246.0
2016-01-29 11:25:00,87.56,87.57,87.28,87.3,110629.0,82.8625,82.8719,82.5975,82.6164,110629.0
2016-01-29 11:30:00,87.3,87.45,87.21,87.37,166481.0,82.6164,82.7584,82.5312,82.6826,166481.0
2016-01-29 11:35:00,87.35,87.43,87.25,87.38,76406.0,82.6637,82.7394,82.5691,82.6921,76406.0
2016-01-29 11:40:00,87.39,87.53,87.3,87.4,98682.0,82.7016,82.8341,82.6164,82.711,98682.0
2016-01-29 11:45:00,87.41,87.45,87.21,87.22,160714.0,82.7205,82.7584,82.5312,82.5407,160714.0
2016-01-29 11:50:00,87.21,87.91,87.21,87.85,162423.0,82.5312,83.1937,82.5312,83.1369,162423.0
2016-01-29 11:55:00,87.85,88.1,87.83,88.03,143310.0,83.1369,83.3735,83.118,83.3072,143310.0
2016-01-29 12:00:00,88.03,88.07,87.86,87.88,74384.0,83.3072,83.3451,83.1464,83.1653,74384.0
2016-01-29 12:05:00,87.88,87.89,87.59,87.66,97025.0,83.1653,83.1747,82.8908,82.9571,97025.0
2016-01-29 12:10:00,87.65,87.7,87.52,87.66,70433.0,82.9476,82.9949,82.8246,82.9571,70433.0
2016-01-29 12:15:00,87.67,87.83,87.57,87.6,69927.0,82.9666,83.118,82.8719,82.9003,69927.0
2016-01-29 12:20:00,87.6,87.75,87.48,87.75,61360.0,82.9003,83.0423,82.7867,83.0423,61360.0
2016-01-29 12:25:00,87.74,87.79,87.7,87.76,61529.0,83.0328,83.0801,82.9949,83.0517,61529.0
2016-01-29 12:30:00,87.75,87.79,87.55,87.57,75072.0,83.0423,83.0801,82.853,82.8719,75072.0
2016-01-29 12:35:00,87.58,87.83,87.52,87.78,62940.0,82.8814,83.118,82.8246,83.0706,62940.0
2016-01-29 12:40:00,87.78,88.04,87.69,87.82,98927.0,83.0706,83.3167,82.9855,83.1085,98927.0
2016-01-29 12:45:00,87.83,87.9,87.79,87.79,48583.0,83.118,83.1842,83.0801,83.0801,48583.0
2016-01-29 12:50:00,87.78,87.89,87.76,87.79,69275.0,83.0706,83.1747,83.0517,83.0801,69275.0
2016-01-29 12:55:00,87.8,88.0,87.73,87.96,119861.0,83.0896,83.2788,83.0233,83.241,119861.0
2016-01-29 13:00:00,87.97,88.3,87.92,88.2,104855.0,83.2505,83.5628,83.2031,83.4681,104855.0
2016-01-29 13:05:00,88.21,88.38,88.07,88.21,87803.0,83.4776,83.6385,83.3451,83.4776,87803.0
2016-01-29 13:10:00,88.22,88.22,87.82,87.9,136950.0,83.487,83.487,83.1085,83.1842,136950.0
2016-01-29 13:15:00,87.89,87.91,87.59,87.65,79564.0,83.1747,83.1937,82.8908,82.9476,79564.0
2016-01-29 13:20:00,87.65,87.97,87.65,87.9,111763.0,82.9476,83.2505,82.9476,83.1842,111763.0
2016-01-29 13:25:00,87.88,87.97,87.74,87.79,90859.0,83.1653,83.2505,83.0328,83.0801,90859.0
2016-01-29 13:30:00,87.79,88.03,87.79,88.02,109306.0,83.0801,83.3072,83.0801,83.2978,109306.0
2016-01-29 13:35:00,88.02,88.27,88.01,88.14,87516.0,83.2978,83.5344,83.2883,83.4113,87516.0
2016-01-29 13:40:00,88.16,88.65,88.15,88.56,125932.0,83.4303,83.894,83.4208,83.8088,125932.0
2016-01-29 13:45:00,88.57,88.64,88.42,88.5,59833.0,83.8183,83.8845,83.6763,83.752,59833.0
2016-01-29 13:50:00,88.51,88.51,88.26,88.38,99281.0,83.7615,83.7615,83.5249,83.6385,99281.0
2016-01-29 13:55:00,88.37,88.56,88.37,88.46,80879.0,83.629,83.8088,83.629,83.7142,80879.0
2016-01-29 14:00:00,88.48,88.53,88.39,88.44,83488.0,83.7331,83.7804,83.6479,83.6952,83488.0
2016-01-29 14:05:00,88.46,88.5,88.34,88.38,103629.0,83.7142,83.752,83.6006,83.6385,103629.0
2016-01-29 14:10:00,88.38,88.45,88.37,88.44,88912.0,83.6385,83.7047,83.629,83.6952,88912.0
2016-01-29 14:15:00,88.45,88.79,88.43,88.69,107748.0,83.7047,84.0265,83.6858,83.9318,107748.0
2016-01-29 14:20:00,88.67,88.76,88.57,88.65,87462.0,83.9129,83.9981,83.8183,83.894,87462.0
2016-01-29 14:25:00,88.64,88.81,88.64,88.79,88364.0,83.8845,84.0454,83.8845,84.0265,88364.0
2016-01-29 14:30:00,88.8,88.93,88.75,88.83,148747.0,84.0359,84.159,83.9886,84.0643,148747.0
2016-01-29 14:35:00,88.83,88.85,88.66,88.71,105104.0,84.0643,84.0832,83.9034,83.9508,105104.0
2016-01-29 14:40:00,88.71,88.74,88.59,88.61,75297.0,83.9508,83.9791,83.8372,83.8561,75297.0
2016-01-29 14:45:00,88.58,88.58,88.35,88.36,86319.0,83.8277,83.8277,83.6101,83.6195,86319.0
2016-01-29 14:50:00,88.37,88.45,88.18,88.21,106557.0,83.629,83.7047,83.4492,83.4776,106557.0
2016-01-29 14:55:00,88.21,88.22,87.93,88.08,110605.0,83.4776,83.487,83.2126,83.3546,110605.0
2016-01-29 15:00:00,88.07,88.33,88.07,88.29,138848.0,83.3451,83.5911,83.3451,83.5533,138848.0
2016-01-29 15:05:00,88.3,88.39,88.23,88.36,131792.0,83.5628,83.6479,83.4965,83.6195,131792.0
2016-01-29 15:10:00,88.35,88.4,88.25,88.35,109654.0,83.6101,83.6574,83.5154,83.6101,109654.0
2016-01-29 15:15:00,88.34,88.41,88.28,88.41,131358.0,83.6006,83.6668,83.5438,83.6668,131358.0
2016-01-29 15:20:00,88.4,88.58,88.38,88.54,159331.0,83.6574,83.8277,83.6385,83.7899,159331.0
2016-01-29 15:25:00,88.54,88.64,88.46,88.48,132075.0,83.7899,83.8845,83.7142,83.7331,132075.0
2016-01-29 15:30:00,88.49,88.5,88.25,88.29,178900.0,83.7426,83.752,83.5154,83.5533,178900.0
2016-01-29 15:35:00,88.29,88.52,88.28,88.43,230900.0,83.5533,83.7709,83.5438,83.6858,230900.0
2016-01-29 15:40:00,88.44,88.53,88.34,88.43,251119.0,83.6952,83.7804,83.6006,83.6858,251119.0
2016-01-29 15:45:00,88.44,88.95,88.43,88.89,350382.0,83.6952,84.1779,83.6858,84.1211,350382.0
2016-01-29 15:50:00,88.87,89.25,88.86,89.11,553327.0,84.1022,84.4618,84.0927,84.3293,553327.0
2016-01-29 15:55:00,89.11,89.16,88.56,88.79,788103.0,84.3293,84.3766,83.8088,84.0265,788103.0
2016-02-01 09:30:00,88.52,88.58,87.75,87.86,163943.0,83.7709,83.8277,83.0423,83.1464,163943.0
2016-02-01 09:35:00,87.8,88.19,87.74,88.12,90140.0,83.0896,83.4587,83.0328,83.3924,90140.0
2016-02-01 09:40:00,88.08,88.23,87.91,87.93,124129.0,83.3546,83.4965,83.1937,83.2126,124129.0
2016-02-01 09:45:00,87.91,87.96,87.39,87.45,75888.0,83.1937,83.241,82.7016,82.7584,75888.0
2016-02-01 09:50:00,87.45,87.92,87.37,87.75,68403.0,82.7584,83.2031,82.6826,83.0423,68403.0
2016-02-01 09:55:00,87.71,87.75,87.53,87.57,44916.0,83.0044,83.0423,82.8341,82.8719,44916.0
2016-02-01 10:00:00,87.58,87.63,87.23,87.3,63148.0,82.8814,82.9287,82.5502,82.6164,63148.0
2016-02-01 10:05:00,87.28,87.52,87.25,87.47,59762.0,82.5975,82.8246,82.5691,82.7773,59762.0
2016-02-01 10:10:00,87.48,88.05,87.46,88.04,67111.0,82.7867,83.3262,82.7678,83.3167,67111.0
2016-02-01 10:15:00,88.03,88.38,87.95,88.17,67950.0,83.3072,83.6385,83.2315,83.4397,67950.0
2016-02-01 10:20:00,88.2,88.22,88.06,88.06,76147.0,83.4681,83.487,83.3356,83.3356,76147.0
2016-02-01 10:25:00,88.05,88.22,87.9,87.99,70229.0,83.3262,83.487,83.1842,83.2694,70229.0
2016-02-01 10:30:00,88.0,88.17,87.84,88.07,91054.0,83.2788,83.4397,83.1274,83.3451,91054.0
2016-02-01 10:35:00,88.08,88.18,88.01,88.02,51216.0,83.3546,83.4492,83.2883,83.2978,51216.0
2016-02-01 10:40:00,88.03,88.16,88.0,88.14,74888.0,83.3072,83.4303,83.2788,83.4113,74888.0
2016-02-01 10:45:00,88.16,88.16,87.96,87.97,75414.0,83.4303,83.4303,83.241,83.2505,75414.0
2016-02-01 10:50:00,87.96,88.04,87.9,87.99,93725.0,83.241,83.3167,83.1842,83.2694,93725.0
2016-02-01 10:55:00,87.98,88.07,87.84,88.05,56265.0,83.2599,83.3451,83.1274,83.3262,56265.0
2016-02-01 11:00:00,88.04,88.1,87.98,88.06,57833.0,83.3167,83.3735,83.2599,83.3356,57833.0
2016-02-01 11:05:00,88.05,88.1,87.98,88.0,43411.0,83.3262,83.3735,83.2599,83.2788,43411.0
2016-02-01 11:10:00,88.0,88.33,87.98,88.31,54045.0,83.2788,83.5911,83.2599,83.5722,54045.0
2016-02-01 11:15:00,88.32,88.55,88.32,88.46,85617.0,83.5817,83.7993,83.5817,83.7142,85617.0
2016-02-01 11:20:00,88.46,88.46,88.25,88.25,48419.0,83.7142,83.7142,83.5154,83.5154,48419.0
2016-02-01 11:25:00,88.25,88.43,88.22,88.43,55214.0,83.5154,83.6858,83.487,83.6858,55214.0
2016-02-01 11:30:00,88.43,88.46,88.34,88.4,65368.0,83.6858,83.7142,83.6006,83.6574,65368.0
2016-02-01 11:35:00,88.41,88.57,88.4,88.48,54558.0,83.6668,83.8183,83.6574,83.7331,54558.0
2016-02-01 11:40:00,88.48,88.48,88.36,88.43,52884.0,83.7331,83.7331,83.6195,83.6858,52884.0
2016-02-01 11:45:00,88.43,88.56,88.42,88.45,58628.0,83.6858,83.8088,83.6763,83.7047,58628.0
2016-02-01 11:50:00,88.44,88.45,88.35,88.39,27082.0,83.6952,83.7047,83.6101,83.6479,27082.0
2016-02-01 11:55:00,88.4,88.45,88.35,88.45,46205.0,83.6574,83.7047,83.6101,83.7047,46205.0
2016-02-01 12:00:00,88.44,88.5,88.34,88.36,38637.0,83.6952,83.752,83.6006,83.6195,38637.0
2016-02-01 12:05:00,88.36,88.37,88.15,88.16,40742.0,83.6195,83.629,83.4208,83.4303,40742.0
2016-02-01 12:10:00,88.15,88.23,88.13,88.23,32327.0,83.4208,83.4965,83.4019,83.4965,32327.0
2016-02-01 12:15:00,88.21,88.22,88.11,88.19,32176.0,83.4776,83.487,83.3829,83.4587,32176.0
2016-02-01 12:20:00,88.18,88.21,88.1,88.14,31147.0,83.4492,83.4776,83.3735,83.4113,31147.0
2016-02-01 12:25:00,88.14,88.16,88.0,88.02,32878.0,83.4113,83.4303,83.2788,83.2978,32878.0
2016-02-01 12:30:00,88.02,88.12,88.01,88.06,30141.0,83.2978,83.3924,83.2883,83.3356,30141.0
2016-02-01 12:35:00,88.04,88.05,87.92,88.02,35930.0,83.3167,83.3262,83.2031,83.2978,35930.0
2016-02-01 12:40:00,88.03,88.06,88.01,88.03,35491.0,83.3072,83.3356,83.2883,83.3072,35491.0
2016-02-01 12:45:00,88.04,88.08,87.95,88.06,34865.0,83.3167,83.3546,83.2315,83.3356,34865.0
2016-02-01 12:50:00,88.05,88.06,87.9,87.91,29424.0,83.3262,83.3356,83.1842,83.1937,29424.0
2016-02-01 12:55:00,87.91,87.95,87.88,87.9,36677.0,83.1937,83.2315,83.1653,83.1842,36677.0
2016-02-01 13:00:00,87.92,88.18,87.91,88.16,45401.0,83.2031,83.4492,83.1937,83.4303,45401.0
2016-02-01 13:05:00,88.18,88.18,87.93,87.94,46131.0,83.4492,83.4492,83.2126,83.2221,46131.0
2016-02-01 13:10:00,87.94,88.11,87.91,88.08,45956.0,83.2221,83.3829,83.1937,83.3546,45956.0
2016-02-01 13:15:00,88.09,88.14,88.02,88.1,25993.0,83.364,83.4113,83.2978,83.3735,25993.0
2016-02-01 13:20:00,88.11,88.22,88.1,88.15,34778.0,83.3829,83.487,83.3735,83.4208,34778.0
2016-02-01 13:25:00,88.15,88.53,88.14,88.5,85769.0,83.4208,83.7804,83.4113,83.752,85769.0
2016-02-01 13:30:00,88.5,88.6,88.48,88.58,46195.0,83.752,83.8467,83.7331,83.8277,46195.0
2016-02-01 13:35:00,88.59,88.6,88.45,88.46,38128.0,83.8372,83.8467,83.7047,83.7142,38128.0
2016-02-01 13:40:00,88.46,88.64,88.41,88.42,51222.0,83.7142,83.8845,83.6668,83.6763,51222.0
2016-02-01 13:45:00,88.43,88.67,88.43,88.65,48671.0,83.6858,83.9129,83.6858,83.894,48671.0
2016-02-01 13:50:00,88.65,88.65,88.45,88.5,33451.0,83.894,83.894,83.7047,83.752,33451.0
2016-02-01 13:55:00,88.5,88.64,88.49,88.62,35405.0,83.752,83.8845,83.7426,83.8656,35405.0
2016-02-01 14:00:00,88.62,88.65,88.52,88.55,43325.0,83.8656,83.894,83.7709,83.7993,43325.0
2016-02-01 14:05:00,88.56,88.59,88.44,88.45,52030.0,83.8088,83.8372,83.6952,83.7047,52030.0
2016-02-01 14:10:00,88.46,88.51,88.34,88.41,40248.0,83.7142,83.7615,83.6006,83.6668,40248.0
2016-02-01 14:15:00,88.42,88.54,88.37,88.53,38863.0,83.6763,83.7899,83.629,83.7804,38863.0
2016-02-01 14:20:00,88.55,88.67,88.55,88.65,40996.0,83.7993,83.9129,83.7993,83.894,40996.0
2016-02-01 14:25:00,88.65,88.77,88.65,88.75,37970.0,83.894,84.0075,83.894,83.9886,37970.0
2016-02-01 14:30:00,88.76,88.87,88.76,88.78,48656.0,83.9981,84.1022,83.9981,84.017,48656.0
2016-02-01 14:35:00,88.79,88.82,88.66,88.81,53916.0,84.0265,84.0549,83.9034,84.0454,53916.0
2016-02-01 14:40:00,88.8,88.97,88.8,88.95,32782.0,84.0359,84.1968,84.0359,84.1779,32782.0
2016-02-01 14:45:00,88.94,88.94,88.57,88.64,58598.0,84.1684,84.1684,83.8183,83.8845,58598.0
2016-02-01 14:50:00,88.65,88.65,88.56,88.58,36712.0,83.894,83.894,83.8088,83.8277,36712.0
2016-02-01 14:55:00,88.59,88.82,88.57,88.77,45904.0,83.8372,84.0549,83.8183,84.0075,45904.0
2016-02-01 15:00:00,88.76,88.91,88.74,88.75,62918.0,83.9981,84.14,83.9791,83.9886,62918.0
2016-02-01 15:05:00,88.75,88.86,88.74,88.8,52211.0,83.9886,84.0927,83.9791,84.0359,52211.0
2016-02-01 15:10:00,88.8,88.84,88.69,88.8,65064.0,84.0359,84.0738,83.9318,84.0359,65064.0
2016-02-01 15:15:00,88.79,89.16,88.75,89.16,109561.0,84.0265,84.3766,83.9886,84.3766,109561.0
2016-02-01 15:20:00,89.15,89.18,89.01,89.16,122405.0,84.3671,84.3955,84.2347,84.3766,122405.0
2016-02-01 15:25:00,89.16,89.19,89.04,89.13,88467.0,84.3766,84.405,84.2631,84.3482,88467.0
2016-02-01 15:30:00,89.14,89.16,89.04,89.13,132171.0,84.3577,84.3766,84.2631,84.3482,132171.0
2016-02-01 15:35:00,89.14,89.2,88.89,88.9,131167.0,84.3577,84.4145,84.1211,84.1306,131167.0
2016-02-01 15:40:00,88.9,89.11,88.89,89.1,102075.0,84.1306,84.3293,84.1211,84.3198,102075.0
2016-02-01 15:45:00,89.11,89.13,88.87,88.87,120740.0,84.3293,84.3482,84.1022,84.1022,120740.0
2016-02-01 15:50:00,88.87,88.93,88.67,88.67,136357.0,84.1022,84.159,83.9129,83.9129,136357.0
2016-02-01 15:55:00,88.69,88.74,88.56,88.58,314229.0,83.9318,83.9791,83.8088,83.8277,314229.0
2016-02-02 09:30:00,87.68,87.74,87.33,87.58,106162.0,82.976,83.0328,82.6448,82.8814,106162.0
2016-02-02 09:35:00,87.62,87.62,87.36,87.43,49867.0,82.9192,82.9192,82.6732,82.7394,49867.0
2016-02-02 09:40:00,87.43,87.46,87.11,87.23,48523.0,82.7394,82.7678,82.4366,82.5502,48523.0
2016-02-02 09:45:00,87.22,87.38,87.06,87.06,104527.0,82.5407,82.6921,82.3893,82.3893,104527.0
2016-02-02 09:50:00,87.04,87.1,86.96,86.99,83274.0,82.3703,82.4271,82.2946,82.323,83274.0
2016-02-02 09:55:00,86.99,87.31,86.93,87.12,76378.0,82.323,82.6259,82.2663,82.4461,76378.0
2016-02-02 10:00:00,87.12,87.4,87.06,87.36,64647.0,82.4461,82.711,82.3893,82.6732,64647.0
2016-02-02 10:05:00,87.36,87.43,87.3,87.37,52739.0,82.6732,82.7394,82.6164,82.6826,52739.0
2016-02-02 10:10:00,87.37,87.39,87.02,87.08,86510.0,82.6826,82.7016,82.3514,82.4082,86510.0
2016-02-02 10:15:00,87.07,87.15,87.01,87.12,74872.0,82.3987,82.4744,82.342,82.4461,74872.0
2016-02-02 10:20:00,87.1,87.14,87.01,87.06,84359.0,82.4271,82.465,82.342,82.3893,84359.0
2016-02-02 10:25:00,87.06,87.35,87.02,87.33,78905.0,82.3893,82.6637,82.3514,82.6448,78905.0
2016-02-02 10:30:00,87.34,87.55,87.24,87.38,93602.0,82.6543,82.853,82.5596,82.6921,93602.0
2016-02-02 10:35:00,87.39,87.42,87.21,87.4,56017.0,82.7016,82.73,82.5312,82.711,56017.0
2016-02-02 10:40:00,87.38,87.4,87.27,87.34,60629.0,82.6921,82.711,82.588,82.6543,60629.0
2016-02-02 10:45:00,87.32,87.4,87.26,87.34,104459.0,82.6353,82.711,82.5785,82.6543,104459.0
2016-02-02 10:50:00,87.33,87.35,87.11,87.13,176025.0,82.6448,82.6637,82.4366,82.4555,176025.0
2016-02-02 10:55:00,87.14,87.27,87.11,87.12,60279.0,82.465,82.588,82.4366,82.4461,60279.0
2016-02-02 11:00:00,87.13,87.2,86.87,86.87,86243.0,82.4555,82.5218,82.2095,82.2095,86243.0
2016-02-02 11:05:00,86.87,86.94,86.79,86.87,109440.0,82.2095,82.2757,82.1338,82.2095,109440.0
2016-02-02 11:10:00,86.89,87.07,86.8,87.06,77231.0,82.2284,82.3987,82.1432,82.3893,77231.0
2016-02-02 11:15:00,87.06,87.12,86.95,86.96,44899.0,82.3893,82.4461,82.2852,82.2946,44899.0
2016-02-02 11:20:00,86.96,87.0,86.87,86.91,44730.0,82.2946,82.3325,82.2095,82.2473,44730.0
2016-02-02 11:25:00,86.92,87.03,86.87,87.0,60048.0,82.2568,82.3609,82.2095,82.3325,60048.0
2016-02-02 11:30:00,86.98,87.07,86.95,87.0,75428.0,82.3136,82.3987,82.2852,82.3325,75428.0
2016-02-02 11:35:00,87.0,87.06,86.98,87.01,50312.0,82.3325,82.3893,82.3136,82.342,50312.0
2016-02-02 11:40:00,87.02,87.11,86.93,87.04,76803.0,82.3514,82.4366,82.2663,82.3703,76803.0
2016-02-02 11:45:00,87.05,87.07,86.91,86.93,58750.0,82.3798,82.3987,82.2473,82.2663,58750.0
2016-02-02 11:50:00,86.91,86.92,86.82,86.86,39663.0,82.2473,82.2568,82.1622,82.2,39663.0
2016-02-02 11:55:00,86.86,86.92,86.83,86.86,77442.0,82.2,82.2568,82.1716,82.2,77442.0
2016-02-02 12:00:00,86.85,86.86,86.63,86.64,145602.0,82.1905,82.2,81.9823,81.9918,145602.0
2016-02-02 12:05:00,86.64,86.64,86.5,86.51,72698.0,81.9918,81.9918,81.8593,81.8688,72698.0
2016-02-02 12:10:00,86.5,86.5,86.18,86.26,128257.0,81.8593,81.8593,81.5565,81.6322,128257.0
2016-02-02 12:15:00,86.26,86.29,86.17,86.24,43609.0,81.6322,81.6606,81.547,81.6133,43609.0
2016-02-02 12:20:00,86.23,86.25,86.17,86.24,56208.0,81.6038,81.6227,81.547,81.6133,56208.0
2016-02-02 12:25:00,86.25,86.26,86.09,86.17,57436.0,81.6227,81.6322,81.4713,81.547,57436.0
2016-02-02 12:30:00,86.18,86.25,86.09,86.12,66376.0,81.5565,81.6227,81.4713,81.4997,66376.0
2016-02-02 12:35:00,86.12,86.21,86.05,86.19,60854.0,81.4997,81.5849,81.4335,81.566,60854.0
2016-02-02 12:40:00,86.19,86.2,86.11,86.11,43140.0,81.566,81.5754,81.4902,81.4902,43140.0
2016-02-02 12:45:00,86.11,86.25,86.08,86.18,51466.0,81.4902,81.6227,81.4619,81.5565,51466.0
2016-02-02 12:50:00,86.2,86.21,86.11,86.13,43754.0,81.5754,81.5849,81.4902,81.5092,43754.0
2016-02-02 12:55:00,86.14,86.18,85.94,85.99,66317.0,81.5186,81.5565,81.3294,81.3767,66317.0
2016-02-02 13:00:00,86.0,86.0,85.9,85.93,34277.0,81.3861,81.3861,81.2915,81.3199,34277.0
2016-02-02 13:05:00,85.93,85.99,85.82,85.87,39900.0,81.3199,81.3767,81.2158,81.2631,39900.0
2016-02-02 13:10:00,85.87,86.22,85.87,86.17,60561.0,81.2631,81.5943,81.2631,81.547,60561.0
2016-02-02 13:15:00,86.2,86.21,86.04,86.08,29875.0,81.5754,81.5849,81.424,81.4619,29875.0
2016-02-02 13:20:00,86.06,86.08,85.92,85.98,56455.0,81.4429,81.4619,81.3104,81.3672,56455.0
2016-02-02 13:25:00,85.98,86.12,85.97,86.04,47496.0,81.3672,81.4997,81.3578,81.424,47496.0
2016-02-02 13:30:00,86.03,86.03,85.88,85.95,39805.0,81.4145,81.4145,81.2726,81.3388,39805.0
2016-02-02 13:35:00,85.95,85.95,85.72,85.72,32851.0,81.3388,81.3388,81.1212,81.1212,32851.0
2016-02-02 13:40:00,85.73,85.78,85.63,85.77,46469.0,81.1306,81.1779,81.036,81.1685,46469.0
2016-02-02 13:45:00,85.76,85.78,85.6,85.65,35773.0,81.159,81.1779,81.0076,81.0549,35773.0
2016-02-02 13:50:00,85.64,85.66,85.53,85.65,48141.0,81.0455,81.0644,80.9414,81.0549,48141.0
2016-02-02 13:55:00,85.67,85.7,85.52,85.55,43825.0,81.0738,81.1022,80.9319,80.9603,43825.0
2016-02-02 14:00:00,85.54,85.75,85.53,85.67,46410.0,80.9508,81.1496,80.9414,81.0738,46410.0
2016-02-02 14:05:00,85.67,85.81,85.64,85.71,36392.0,81.0738,81.2063,81.0455,81.1117,36392.0
2016-02-02 14:10:00,85.7,85.76,85.58,85.65,59313.0,81.1022,81.159,80.9887,81.0549,59313.0
2016-02-02 14:15:00,85.65,85.73,85.61,85.66,50640.0,81.0549,81.1306,81.0171,81.0644,50640.0
2016-02-02 14:20:00,85.66,85.7,85.43,85.43,59534.0,81.0644,81.1022,80.8467,80.8467,59534.0
2016-02-02 14:25:00,85.43,85.6,85.37,85.6,75864.0,80.8467,81.0076,80.7899,81.0076,75864.0
2016-02-02 14:30:00,85.6,85.82,85.6,85.82,64652.0,81.0076,81.2158,81.0076,81.2158,64652.0
2016-02-02 14:35:00,85.82,85.98,85.74,85.94,47078.0,81.2158,81.3672,81.1401,81.3294,47078.0
2016-02-02 14:40:00,85.95,86.12,85.9,86.09,52254.0,81.3388,81.4997,81.2915,81.4713,52254.0
2016-02-02 14:45:00,86.07,86.1,85.95,86.05,38017.0,81.4524,81.4808,81.3388,81.4335,38017.0
2016-02-02 14:50:00,86.05,86.2,85.87,85.87,60130.0,81.4335,81.5754,81.2631,81.2631,60130.0
2016-02-02 14:55:00,85.9,85.96,85.72,85.73,57181.0,81.2915,81.3483,81.1212,81.1306,57181.0
2016-02-02 15:00:00,85.7,85.88,85.7,85.84,84317.0,81.1022,81.2726,81.1022,81.2347,84317.0
2016-02-02 15:05:00,85.87,85.93,85.71,85.75,67635.0,81.2631,81.3199,81.1117,81.1496,67635.0
2016-02-02 15:10:00,85.73,85.76,85.59,85.73,56309.0,81.1306,81.159,80.9981,81.1306,56309.0
2016-02-02 15:15:00,85.73,85.89,85.7,85.8,50591.0,81.1306,81.282,81.1022,81.1969,50591.0
2016-02-02 15:20:00,85.78,85.79,85.6,85.73,61376.0,81.1779,81.1874,81.0076,81.1306,61376.0
2016-02-02 15:25:00,85.73,85.91,85.65,85.79,58808.0,81.1306,81.301,81.0549,81.1874,58808.0
2016-02-02 15:30:00,85.79,86.01,85.78,85.95,68199.0,81.1874,81.3956,81.1779,81.3388,68199.0
2016-02-02 15:35:00,85.96,86.11,85.83,86.03,91611.0,81.3483,81.4902,81.2253,81.4145,91611.0
2016-02-02 15:40:00,86.04,86.19,85.97,86.06,74399.0,81.424,81.566,81.3578,81.4429,74399.0
2016-02-02 15:45:00,86.06,86.11,85.86,85.99,112145.0,81.4429,81.4902,81.2537,81.3767,112145.0
2016-02-02 15:50:00,85.99,86.05,85.9,86.02,151696.0,81.3767,81.4335,81.2915,81.4051,151696.0
2016-02-02 15:55:00,86.02,86.12,85.96,86.01,409766.0,81.4051,81.4997,81.3483,81.3956,409766.0
2016-02-03 09:30:00,86.56,86.76,86.24,86.29,120282.0,81.9161,82.1054,81.6133,81.6606,120282.0
2016-02-03 09:35:00,86.29,86.5,86.21,86.41,122622.0,81.6606,81.8593,81.5849,81.7741,122622.0
2016-02-03 09:40:00,86.42,86.57,86.29,86.54,58413.0,81.7836,81.9256,81.6606,81.8972,58413.0
2016-02-03 09:45:00,86.55,86.55,86.13,86.29,39954.0,81.9066,81.9066,81.5092,81.6606,39954.0
2016-02-03 09:50:00,86.32,86.55,86.2,86.23,39333.0,81.689,81.9066,81.5754,81.6038,39333.0
2016-02-03 09:55:00,86.25,86.43,86.16,86.27,72982.0,81.6227,81.7931,81.5376,81.6417,72982.0
2016-02-03 10:00:00,86.25,86.25,85.66,85.75,49378.0,81.6227,81.6227,81.0644,81.1496,49378.0
2016-02-03 10:05:00,85.76,85.87,85.28,85.3,59600.0,81.159,81.2631,80.7048,80.7237,59600.0
2016-02-03 10:10:00,85.28,85.36,84.86,84.93,72570.0,80.7048,80.7805,80.3073,80.3735,72570.0
2016-02-03 10:15:00,84.93,85.25,84.83,85.02,72941.0,80.3735,80.6764,80.2789,80.4587,72941.0
2016-02-03 10:20:00,85.0,85.12,84.84,85.01,50507.0,80.4398,80.5534,80.2884,80.4493,50507.0
2016-02-03 10:25:00,85.02,85.07,84.68,84.76,47601.0,80.4587,80.506,80.137,80.2127,47601.0
2016-02-03 10:30:00,84.74,84.84,84.56,84.68,57049.0,80.1937,80.2884,80.0234,80.137,57049.0
2016-02-03 10:35:00,84.67,84.79,84.46,84.74,64860.0,80.1275,80.2411,79.9288,80.1937,64860.0
2016-02-03 10:40:00,84.74,85.05,84.74,85.0,33254.0,80.1937,80.4871,80.1937,80.4398,33254.0
2016-02-03 10:45:00,85.02,85.35,84.97,85.08,40189.0,80.4587,80.771,80.4114,80.5155,40189.0
2016-02-03 10:50:00,85.1,85.39,85.09,85.37,51718.0,80.5344,80.8089,80.525,80.7899,51718.0
2016-02-03 10:55:00,85.36,85.65,85.31,85.47,55171.0,80.7805,81.0549,80.7332,80.8846,55171.0
2016-02-03 11:00:00,85.5,85.51,85.01,85.08,53810.0,80.913,80.9224,80.4493,80.5155,53810.0
2016-02-03 11:05:00,85.08,85.14,84.86,85.1,68251.0,80.5155,80.5723,80.3073,80.5344,68251.0
2016-02-03 11:10:00,85.1,85.25,84.87,85.21,46517.0,80.5344,80.6764,80.3168,80.6385,46517.0
2016-02-03 11:15:00,85.21,85.53,85.13,85.45,43350.0,80.6385,80.9414,80.5628,80.8657,43350.0
2016-02-03 11:20:00,85.47,85.71,85.43,85.51,61479.0,80.8846,81.1117,80.8467,80.9224,61479.0
2016-02-03 11:25:00,85.51,85.71,85.36,85.58,51699.0,80.9224,81.1117,80.7805,80.9887,51699.0
2016-02-03 11:30:00,85.54,85.69,85.34,85.41,48765.0,80.9508,81.0928,80.7616,80.8278,48765.0
2016-02-03 11:35:00,85.39,85.72,85.21,85.66,70136.0,80.8089,81.1212,80.6385,81.0644,70136.0
2016-02-03 11:40:00,85.66,85.96,85.64,85.75,33950.0,81.0644,81.3483,81.0455,81.1496,33950.0
2016-02-03 11:45:00,85.76,85.84,85.58,85.58,40873.0,81.159,81.2347,80.9887,80.9887,40873.0
2016-02-03 11:50:00,85.6,85.67,85.28,85.37,61844.0,81.0076,81.0738,80.7048,80.7899,61844.0
2016-02-03 11:55:00,85.37,85.51,85.34,85.5,46624.0,80.7899,80.9224,80.7616,80.913,46624.0
2016-02-03 12:00:00,85.52,85.89,85.5,85.86,76366.0,80.9319,81.282,80.913,81.2537,76366.0
2016-02-03 12:05:00,85.86,85.87,85.44,85.5,89246.0,81.2537,81.2631,80.8562,80.913,89246.0
2016-02-03 12:10:00,85.52,85.52,85.28,85.41,29646.0,80.9319,80.9319,80.7048,80.8278,29646.0
2016-02-03 12:15:00,85.42,85.52,85.27,85.27,25193.0,80.8373,80.9319,80.6953,80.6953,25193.0
2016-02-03 12:20:00,85.24,85.55,85.23,85.38,39435.0,80.6669,80.9603,80.6575,80.7994,39435.0
2016-02-03 12:25:00,85.4,85.45,85.24,85.34,25803.0,80.8183,80.8657,80.6669,80.7616,25803.0
2016-02-03 12:30:00,85.34,85.37,85.05,85.09,40664.0,80.7616,80.7899,80.4871,80.525,40664.0
2016-02-03 12:35:00,85.13,85.25,85.03,85.11,38510.0,80.5628,80.6764,80.4682,80.5439,38510.0
2016-02-03 12:40:00,85.13,85.18,84.98,85.01,42149.0,80.5628,80.6101,80.4209,80.4493,42149.0
2016-02-03 12:45:00,85.02,85.24,84.99,85.23,31955.0,80.4587,80.6669,80.4303,80.6575,31955.0
2016-02-03 12:50:00,85.25,85.3,85.15,85.26,26776.0,80.6764,80.7237,80.5817,80.6858,26776.0
2016-02-03 12:55:00,85.28,85.47,85.27,85.44,24183.0,80.7048,80.8846,80.6953,80.8562,24183.0
2016-02-03 13:00:00,85.41,85.63,85.37,85.39,32671.0,80.8278,81.036,80.7899,80.8089,32671.0
2016-02-03 13:05:00,85.4,85.49,85.26,85.26,27448.0,80.8183,80.9035,80.6858,80.6858,27448.0
2016-02-03 13:10:00,85.25,85.36,85.21,85.26,22124.0,80.6764,80.7805,80.6385,80.6858,22124.0
2016-02-03 13:15:00,85.3,85.35,85.17,85.22,29018.0,80.7237,80.771,80.6007,80.648,29018.0
2016-02-03 13:20:00,85.24,85.27,85.08,85.25,20955.0,80.6669,80.6953,80.5155,80.6764,20955.0
2016-02-03 13:25:00,85.26,85.35,85.14,85.14,22186.0,80.6858,80.771,80.5723,80.5723,22186.0
2016-02-03 13:30:00,85.14,85.19,85.01,85.01,35340.0,80.5723,80.6196,80.4493,80.4493,35340.0
2016-02-03 13:35:00,85.01,85.11,84.85,84.85,55486.0,80.4493,80.5439,80.2978,80.2978,55486.0
2016-02-03 13:40:00,84.82,85.09,84.82,85.05,27753.0,80.2695,80.525,80.2695,80.4871,27753.0
2016-02-03 13:45:00,85.07,85.18,85.04,85.11,23841.0,80.506,80.6101,80.4776,80.5439,23841.0
2016-02-03 13:50:00,85.12,85.19,84.98,85.1,20684.0,80.5534,80.6196,80.4209,80.5344,20684.0
2016-02-03 13:55:00,85.08,85.19,84.99,85.0,41840.0,80.5155,80.6196,80.4303,80.4398,41840.0
2016-02-03 14:00:00,85.0,85.19,85.0,85.15,30364.0,80.4398,80.6196,80.4398,80.5817,30364.0
2016-02-03 14:05:00,85.14,85.35,85.08,85.17,48063.0,80.5723,80.771,80.5155,80.6007,48063.0
2016-02-03 14:10:00,85.18,85.38,85.12,85.26,47478.0,80.6101,80.7994,80.5534,80.6858,47478.0
2016-02-03 14:15:00,85.26,85.37,85.1,85.12,48596.0,80.6858,80.7899,80.5344,80.5534,48596.0
2016-02-03 14:20:00,85.13,85.97,85.13,85.97,69201.0,80.5628,81.3578,80.5628,81.3578,69201.0
2016-02-03 14:25:00,85.97,86.28,85.83,85.95,69114.0,81.3578,81.6511,81.2253,81.3388,69114.0
2016-02-03 14:30:00,85.95,86.15,85.93,86.1,84695.0,81.3388,81.5281,81.3199,81.4808,84695.0
2016-02-03 14:35:00,86.12,86.27,86.03,86.12,56886.0,81.4997,81.6417,81.4145,81.4997,56886.0
2016-02-03 14:40:00,86.15,86.38,86.03,86.35,71356.0,81.5281,81.7458,81.4145,81.7174,71356.0
2016-02-03 14:45:00,86.33,86.63,86.33,86.53,70297.0,81.6984,81.9823,81.6984,81.8877,70297.0
2016-02-03 14:50:00,86.52,86.55,86.12,86.21,87174.0,81.8782,81.9066,81.4997,81.5849,87174.0
2016-02-03 14:55:00,86.21,86.59,86.2,86.51,48614.0,81.5849,81.9445,81.5754,81.8688,48614.0
2016-02-03 15:00:00,86.53,86.61,86.37,86.44,53521.0,81.8877,81.9634,81.7363,81.8025,53521.0
2016-02-03 15:05:00,86.45,86.68,86.41,86.57,56168.0,81.812,82.0297,81.7741,81.9256,56168.0
2016-02-03 15:10:00,86.6,86.75,86.56,86.68,53203.0,81.954,82.0959,81.9161,82.0297,53203.0
2016-02-03 15:15:00,86.67,86.68,86.37,86.54,51588.0,82.0202,82.0297,81.7363,81.8972,51588.0
2016-02-03 15:20:00,86.53,86.56,86.3,86.38,60319.0,81.8877,81.9161,81.67,81.7458,60319.0
2016-02-03 15:25:00,86.39,86.46,86.13,86.13,56930.0,81.7552,81.8215,81.5092,81.5092,56930.0
2016-02-03 15:30:00,86.13,86.36,86.13,86.36,72659.0,81.5092,81.7268,81.5092,81.7268,72659.0
2016-02-03 15:35:00,86.34,86.4,85.97,86.09,94537.0,81.7079,81.7647,81.3578,81.4713,94537.0
2016-02-03 15:40:00,86.09,86.33,85.96,86.32,85086.0,81.4713,81.6984,81.3483,81.689,85086.0
2016-02-03 15:45:00,86.31,86.31,86.09,86.18,108111.0,81.6795,81.6795,81.4713,81.5565,108111.0
2016-02-03 15:50:00,86.18,86.46,86.16,86.39,104677.0,81.5565,81.8215,81.5376,81.7552,104677.0
2016-02-03 15:55:00,86.39,86.5,86.24,86.46,264758.0,81.7552,81.8593,81.6133,81.8215,264758.0
2016-02-04 09:30:00,86.24,86.87,86.01,86.49,79289.0,81.6133,82.2095,81.3956,81.8499,79289.0
2016-02-04 09:35:00,86.41,86.61,86.11,86.36,61164.0,81.7741,81.9634,81.4902,81.7268,61164.0
2016-02-04 09:40:00,86.29,86.52,86.02,86.11,53801.0,81.6606,81.8782,81.4051,81.4902,53801.0
2016-02-04 09:45:00,86.1,86.5,86.04,86.4,40170.0,81.4808,81.8593,81.424,81.7647,40170.0
2016-02-04 09:50:00,86.43,86.6,86.36,86.53,50511.0,81.7931,81.954,81.7268,81.8877,50511.0
2016-02-04 09:55:00,86.52,86.54,86.24,86.35,132033.0,81.8782,81.8972,81.6133,81.7174,132033.0
2016-02-04 10:00:00,86.36,86.41,86.02,86.14,66829.0,81.7268,81.7741,81.4051,81.5186,66829.0
2016-02-04 10:05:00,86.19,86.58,86.19,86.36,103357.0,81.566,81.935,81.566,81.7268,103357.0
2016-02-04 10:10:00,86.37,86.59,86.22,86.56,104141.0,81.7363,81.9445,81.5943,81.9161,104141.0
2016-02-04 10:15:00,86.56,86.75,86.46,86.72,61103.0,81.9161,82.0959,81.8215,82.0675,61103.0
2016-02-04 10:20:00,86.69,86.73,86.52,86.58,67826.0,82.0391,82.077,81.8782,81.935,67826.0
2016-02-04 10:25:00,86.57,86.7,86.47,86.53,67651.0,81.9256,82.0486,81.8309,81.8877,67651.0
2016-02-04 10:30:00,86.53,86.75,86.4,86.74,43961.0,81.8877,82.0959,81.7647,82.0864,43961.0
2016-02-04 10:35:00,86.74,86.84,86.63,86.64,45108.0,82.0864,82.1811,81.9823,81.9918,45108.0
2016-02-04 10:40:00,86.65,86.67,86.57,86.58,25643.0,82.0013,82.0202,81.9256,81.935,25643.0
2016-02-04 10:45:00,86.6,86.68,86.54,86.66,48851.0,81.954,82.0297,81.8972,82.0107,48851.0
2016-02-04 10:50:00,86.67,86.74,86.59,86.71,47495.0,82.0202,82.0864,81.9445,82.0581,47495.0
2016-02-04 10:55:00,86.73,86.85,86.65,86.77,68102.0,82.077,82.1905,82.0013,82.1148,68102.0
2016-02-04 11:00:00,86.75,86.78,86.56,86.57,36843.0,82.0959,82.1243,81.9161,81.9256,36843.0
2016-02-04 11:05:00,86.58,86.58,86.4,86.45,73802.0,81.935,81.935,81.7647,81.812,73802.0
2016-02-04 11:10:00,86.43,86.47,86.23,86.33,78045.0,81.7931,81.8309,81.6038,81.6984,78045.0
2016-02-04 11:15:00,86.31,86.43,86.17,86.21,60631.0,81.6795,81.7931,81.547,81.5849,60631.0
2016-02-04 11:20:00,86.21,86.5,86.21,86.48,39049.0,81.5849,81.8593,81.5849,81.8404,39049.0
2016-02-04 11:25:00,86.46,86.57,86.4,86.4,25334.0,81.8215,81.9256,81.7647,81.7647,25334.0
2016-02-04 11:30:00,86.39,86.45,86.17,86.38,68045.0,81.7552,81.812,81.547,81.7458,68045.0
2016-02-04 11:35:00,86.39,86.54,86.39,86.53,69312.0,81.7552,81.8972,81.7552,81.8877,69312.0
2016-02-04 11:40:00,86.53,86.57,86.31,86.35,40002.0,81.8877,81.9256,81.6795,81.7174,40002.0
2016-02-04 11:45:00,86.35,86.39,86.19,86.35,76046.0,81.7174,81.7552,81.566,81.7174,76046.0
2016-02-04 11:50:00,86.36,86.43,86.24,86.31,53397.0,81.7268,81.7931,81.6133,81.6795,53397.0
2016-02-04 11:55:00,86.31,86.38,86.13,86.18,64722.0,81.6795,81.7458,81.5092,81.5565,64722.0
2016-02-04 12:00:00,86.2,86.35,86.15,86.28,47445.0,81.5754,81.7174,81.5281,81.6511,47445.0
2016-02-04 12:05:00,86.27,86.55,86.18,86.48,52497.0,81.6417,81.9066,81.5565,81.8404,52497.0
2016-02-04 12:10:00,86.46,86.55,86.31,86.36,23978.0,81.8215,81.9066,81.6795,81.7268,23978.0
2016-02-04 12:15:00,86.34,86.47,86.3,86.4,29214.0,81.7079,81.8309,81.67,81.7647,29214.0
2016-02-04 12:20:00,86.42,86.48,86.34,86.35,27697.0,81.7836,81.8404,81.7079,81.7174,27697.0
2016-02-04 12:25:00,86.35,86.36,86.19,86.26,25651.0,81.7174,81.7268,81.566,81.6322,25651.0
2016-02-04 12:30:00,86.25,86.27,86.14,86.22,36412.0,81.6227,81.6417,81.5186,81.5943,36412.0
2016-02-04 12:35:00,86.22,86.43,86.21,86.38,24668.0,81.5943,81.7931,81.5849,81.7458,24668.0
2016-02-04 12:40:00,86.4,86.54,86.31,86.35,15933.0,81.7647,81.8972,81.6795,81.7174,15933.0
2016-02-04 12:45:00,86.37,86.4,86.23,86.31,19643.0,81.7363,81.7647,81.6038,81.6795,19643.0
2016-02-04 12:50:00,86.31,86.34,86.17,86.25,20573.0,81.6795,81.7079,81.547,81.6227,20573.0
2016-02-04 12:55:00,86.22,86.32,86.18,86.22,18402.0,81.5943,81.689,81.5565,81.5943,18402.0
2016-02-04 13:00:00,86.2,86.43,86.18,86.36,33160.0,81.5754,81.7931,81.5565,81.7268,33160.0
2016-02-04 13:05:00,86.37,86.48,86.31,86.43,21321.0,81.7363,81.8404,81.6795,81.7931,21321.0
2016-02-04 13:10:00,86.43,86.64,86.43,86.5,19874.0,81.7931,81.9918,81.7931,81.8593,19874.0
2016-02-04 13:15:00,86.52,86.54,86.32,86.33,25630.0,81.8782,81.8972,81.689,81.6984,25630.0
2016-02-04 13:20:00,86.34,86.43,86.27,86.29,21960.0,81.7079,81.7931,81.6417,81.6606,21960.0
2016-02-04 13:25:00,86.29,86.4,86.28,86.33,15761.0,81.6606,81.7647,81.6511,81.6984,15761.0
2016-02-04 13:30:00,86.31,86.44,86.3,86.35,20546.0,81.6795,81.8025,81.67,81.7174,20546.0
2016-02-04 13:35:00,86.37,86.46,86.28,86.34,23582.0,81.7363,81.8215,81.6511,81.7079,23582.0
2016-02-04 13:40:00,86.34,86.34,86.14,86.17,23784.0,81.7079,81.7079,81.5186,81.547,23784.0
2016-02-04 13:45:00,86.18,86.2,85.93,85.95,26969.0,81.5565,81.5754,81.3199,81.3388,26969.0
2016-02-04 13:50:00,85.96,86.09,85.95,86.04,18956.0,81.3483,81.4713,81.3388,81.424,18956.0
2016-02-04 13:55:00,86.03,86.1,85.96,86.09,30074.0,81.4145,81.4808,81.3483,81.4713,30074.0
2016-02-04 14:00:00,86.09,86.11,85.97,85.97,59697.0,81.4713,81.4902,81.3578,81.3578,59697.0
2016-02-04 14:05:00,85.97,86.07,85.86,85.91,35459.0,81.3578,81.4524,81.2537,81.301,35459.0
2016-02-04 14:10:00,85.89,86.15,85.85,86.15,29934.0,81.282,81.5281,81.2442,81.5281,29934.0
2016-02-04 14:15:00,86.18,86.22,86.08,86.15,36594.0,81.5565,81.5943,81.4619,81.5281,36594.0
2016-02-04 14:20:00,86.16,86.2,86.05,86.1,39711.0,81.5376,81.5754,81.4335,81.4808,39711.0
2016-02-04 14:25:00,86.11,86.23,86.01,86.01,54982.0,81.4902,81.6038,81.3956,81.3956,54982.0
2016-02-04 14:30:00,86.01,86.04,85.92,85.97,33667.0,81.3956,81.424,81.3104,81.3578,33667.0
2016-02-04 14:35:00,85.97,86.11,85.74,85.83,42939.0,81.3578,81.4902,81.1401,81.2253,42939.0
2016-02-04 14:40:00,85.8,85.98,85.79,85.9,30519.0,81.1969,81.3672,81.1874,81.2915,30519.0
2016-02-04 14:45:00,85.9,86.02,85.88,86.0,28141.0,81.2915,81.4051,81.2726,81.3861,28141.0
2016-02-04 14:50:00,86.0,86.04,85.83,85.85,43759.0,81.3861,81.424,81.2253,81.2442,43759.0
2016-02-04 14:55:00,85.86,86.29,85.86,86.28,43384.0,81.2537,81.6606,81.2537,81.6511,43384.0
2016-02-04 15:00:00,86.26,86.27,86.05,86.08,31484.0,81.6322,81.6417,81.4335,81.4619,31484.0
2016-02-04 15:05:00,86.07,86.17,85.97,86.13,50500.0,81.4524,81.547,81.3578,81.5092,50500.0
2016-02-04 15:10:00,86.09,86.29,86.05,86.29,40714.0,81.4713,81.6606,81.4335,81.6606,40714.0
2016-02-04 15:15:00,86.3,86.35,86.1,86.14,48732.0,81.67,81.7174,81.4808,81.5186,48732.0
2016-02-04 15:20:00,86.13,86.34,86.13,86.31,34055.0,81.5092,81.7079,81.5092,81.6795,34055.0
2016-02-04 15:25:00,86.3,86.32,86.16,86.18,41120.0,81.67,81.689,81.5376,81.5565,41120.0
2016-02-04 15:30:00,86.19,86.27,86.06,86.14,66524.0,81.566,81.6417,81.4429,81.5186,66524.0
2016-02-04 15:35:00,86.13,86.34,86.09,86.32,47892.0,81.5092,81.7079,81.4713,81.689,47892.0
2016-02-04 15:40:00,86.32,86.49,86.25,86.43,63242.0,81.689,81.8499,81.6227,81.7931,63242.0
2016-02-04 15:45:00,86.43,86.44,86.26,86.29,71822.0,81.7931,81.8025,81.6322,81.6606,71822.0
2016-02-04 15:50:00,86.29,86.36,86.21,86.36,97001.0,81.6606,81.7268,81.5849,81.7268,97001.0
2016-02-04 15:55:00,86.36,86.42,86.28,86.3,190879.0,81.7268,81.7836,81.6511,81.67,190879.0
2016-02-05 09:30:00,86.04,86.32,85.73,85.88,53505.0,81.424,81.689,81.1306,81.2726,53505.0
2016-02-05 09:35:00,85.88,86.08,85.66,86.05,55914.0,81.2726,81.4619,81.0644,81.4335,55914.0
2016-02-05 09:40:00,86.02,86.03,85.55,85.59,51782.0,81.4051,81.4145,80.9603,80.9981,51782.0
2016-02-05 09:45:00,85.6,85.66,85.16,85.19,60586.0,81.0076,81.0644,80.5912,80.6196,60586.0
2016-02-05 09:50:00,85.19,85.28,85.06,85.23,55376.0,80.6196,80.7048,80.4966,80.6575,55376.0
2016-02-05 09:55:00,85.21,85.52,85.2,85.22,68041.0,80.6385,80.9319,80.6291,80.648,68041.0
2016-02-05 10:00:00,85.24,85.52,85.2,85.5,54099.0,80.6669,80.9319,80.6291,80.913,54099.0
2016-02-05 10:05:00,85.5,85.51,84.97,84.97,77782.0,80.913,80.9224,80.4114,80.4114,77782.0
2016-02-05 10:10:00,84.99,85.23,84.97,85.09,54632.0,80.4303,80.6575,80.4114,80.525,54632.0
2016-02-05 10:15:00,85.08,85.31,85.07,85.15,40031.0,80.5155,80.7332,80.506,80.5817,40031.0
2016-02-05 10:20:00,85.14,85.17,84.89,84.9,51640.0,80.5723,80.6007,80.3357,80.3452,51640.0
2016-02-05 10:25:00,84.88,84.97,84.55,84.62,47502.0,80.3262,80.4114,80.0139,80.0802,47502.0
2016-02-05 10:30:00,84.61,84.63,84.54,84.58,47424.0,80.0707,80.0896,80.0045,80.0423,47424.0
2016-02-05 10:35:00,84.59,84.74,84.59,84.68,54032.0,80.0518,80.1937,80.0518,80.137,54032.0
2016-02-05 10:40:00,84.67,84.82,84.57,84.77,47478.0,80.1275,80.2695,80.0329,80.2221,47478.0
2016-02-05 10:45:00,84.75,84.75,84.46,84.48,48588.0,80.2032,80.2032,79.9288,79.9477,48588.0
2016-02-05 10:50:00,84.47,84.47,84.12,84.19,91648.0,79.9382,79.9382,79.607,79.6733,91648.0
2016-02-05 10:55:00,84.16,84.27,83.99,83.99,86295.0,79.6449,79.749,79.484,79.484,86295.0
2016-02-05 11:00:00,84.01,84.07,83.96,84.01,85376.0,79.5029,79.5597,79.4556,79.5029,85376.0
2016-02-05 11:05:00,84.0,84.02,83.81,83.88,130675.0,79.4934,79.5124,79.3136,79.3799,130675.0
2016-02-05 11:10:00,83.85,83.86,83.69,83.79,145539.0,79.3515,79.361,79.2001,79.2947,145539.0
2016-02-05 11:15:00,83.77,83.87,83.69,83.75,65758.0,79.2758,79.3704,79.2001,79.2569,65758.0
2016-02-05 11:20:00,83.76,83.82,83.64,83.69,104534.0,79.2663,79.3231,79.1528,79.2001,104534.0
2016-02-05 11:25:00,83.68,83.75,83.52,83.67,126038.0,79.1906,79.2569,79.0392,79.1811,126038.0
2016-02-05 11:30:00,83.66,83.66,83.42,83.54,134460.0,79.1717,79.1717,78.9446,79.0581,134460.0
2016-02-05 11:35:00,83.54,83.73,83.53,83.7,67640.0,79.0581,79.2379,79.0487,79.2095,67640.0
2016-02-05 11:40:00,83.69,83.92,83.5,83.58,133976.0,79.2001,79.4177,79.0203,79.096,133976.0
2016-02-05 11:45:00,83.57,83.69,83.5,83.66,77036.0,79.0865,79.2001,79.0203,79.1717,77036.0
2016-02-05 11:50:00,83.66,83.83,83.65,83.8,68868.0,79.1717,79.3326,79.1622,79.3042,68868.0
2016-02-05 11:55:00,83.8,83.8,83.58,83.78,52545.0,79.3042,79.3042,79.096,79.2852,52545.0
2016-02-05 12:00:00,83.77,83.99,83.71,83.79,57316.0,79.2758,79.484,79.219,79.2947,57316.0
2016-02-05 12:05:00,83.8,83.98,83.68,83.71,66884.0,79.3042,79.4745,79.1906,79.219,66884.0
2016-02-05 12:10:00,83.68,83.76,83.6,83.69,53540.0,79.1906,79.2663,79.1149,79.2001,53540.0
2016-02-05 12:15:00,83.69,83.93,83.66,83.86,40258.0,79.2001,79.4272,79.1717,79.361,40258.0
2016-02-05 12:20:00,83.88,83.91,83.71,83.85,61586.0,79.3799,79.4083,79.219,79.3515,61586.0
2016-02-05 12:25:00,83.84,83.95,83.72,83.75,130675.0,79.342,79.4461,79.2285,79.2569,130675.0
2016-02-05 12:30:00,83.76,83.83,83.67,83.68,66435.0,79.2663,79.3326,79.1811,79.1906,66435.0
2016-02-05 12:35:00,83.68,83.84,83.66,83.82,58862.0,79.1906,79.342,79.1717,79.3231,58862.0
2016-02-05 12:40:00,83.81,83.82,83.68,83.75,55239.0,79.3136,79.3231,79.1906,79.2569,55239.0
2016-02-05 12:45:00,83.74,83.79,83.61,83.62,127016.0,79.2474,79.2947,79.1244,79.1338,127016.0
2016-02-05 12:50:00,83.62,83.66,83.42,83.44,59469.0,79.1338,79.1717,78.9446,78.9635,59469.0
2016-02-05 12:55:00,83.44,83.45,83.25,83.43,61595.0,78.9635,78.973,78.7837,78.954,61595.0
2016-02-05 13:00:00,83.44,83.48,83.34,83.45,61612.0,78.9635,79.0013,78.8689,78.973,61612.0
2016-02-05 13:05:00,83.45,83.61,83.41,83.56,38322.0,78.973,79.1244,78.9351,79.077,38322.0
2016-02-05 13:10:00,83.58,83.59,83.42,83.45,40282.0,79.096,79.1054,78.9446,78.973,40282.0
2016-02-05 13:15:00,83.45,83.5,83.36,83.48,37086.0,78.973,79.0203,78.8878,79.0013,37086.0
2016-02-05 13:20:00,83.49,83.49,83.34,83.48,34447.0,79.0108,79.0108,78.8689,79.0013,34447.0
2016-02-05 13:25:00,83.48,83.56,83.44,83.54,30893.0,79.0013,79.077,78.9635,79.0581,30893.0
2016-02-05 13:30:00,83.55,83.58,83.47,83.54,40325.0,79.0676,79.096,78.9919,79.0581,40325.0
2016-02-05 13:35:00,83.55,83.57,83.29,83.29,62270.0,79.0676,79.0865,78.8215,78.8215,62270.0
2016-02-05 13:40:00,83.28,83.35,83.23,83.29,107177.0,78.8121,78.8783,78.7648,78.8215,107177.0
2016-02-05 13:45:00,83.29,83.32,82.91,82.99,79149.0,78.8215,78.8499,78.4619,78.5376,79149.0
2016-02-05 13:50:00,82.99,83.02,82.91,83.0,92886.0,78.5376,78.566,78.4619,78.5471,92886.0
2016-02-05 13:55:00,82.99,83.04,82.93,82.94,95397.0,78.5376,78.5849,78.4808,78.4903,95397.0
2016-02-05 14:00:00,82.94,83.03,82.83,82.87,67848.0,78.4903,78.5755,78.3862,78.4241,67848.0
2016-02-05 14:05:00,82.87,82.91,82.66,82.71,71636.0,78.4241,78.4619,78.2253,78.2727,71636.0
2016-02-05 14:10:00,82.7,82.7,82.38,82.43,97097.0,78.2632,78.2632,77.9604,78.0077,97097.0
2016-02-05 14:15:00,82.42,82.5,82.28,82.5,108764.0,77.9982,78.0739,77.8657,78.0739,108764.0
2016-02-05 14:20:00,82.5,82.66,82.48,82.59,51790.0,78.0739,78.2253,78.055,78.1591,51790.0
2016-02-05 14:25:00,82.58,82.59,82.2,82.22,136714.0,78.1496,78.1591,77.79,77.8089,136714.0
2016-02-05 14:30:00,82.2,82.33,82.18,82.31,159237.0,77.79,77.913,77.7711,77.8941,159237.0
2016-02-05 14:35:00,82.32,82.59,82.3,82.56,98531.0,77.9036,78.1591,77.8846,78.1307,98531.0
2016-02-05 14:40:00,82.57,82.57,82.26,82.35,98960.0,78.1402,78.1402,77.8468,77.932,98960.0
2016-02-05 14:45:00,82.38,82.46,82.3,82.46,150860.0,77.9604,78.0361,77.8846,78.0361,150860.0
2016-02-05 14:50:00,82.45,82.45,82.33,82.34,86623.0,78.0266,78.0266,77.913,77.9225,86623.0
2016-02-05 14:55:00,82.35,82.36,82.26,82.31,119510.0,77.932,77.9414,77.8468,77.8941,119510.0
2016-02-05 15:00:00,82.32,82.32,82.19,82.25,105374.0,77.9036,77.9036,77.7805,77.8373,105374.0
2016-02-05 15:05:00,82.25,82.41,82.24,82.35,103449.0,77.8373,77.9887,77.8279,77.932,103449.0
2016-02-05 15:10:00,82.35,82.37,82.25,82.28,82593.0,77.932,77.9509,77.8373,77.8657,82593.0
2016-02-05 15:15:00,82.27,82.95,82.27,82.92,150763.0,77.8563,78.4998,77.8563,78.4714,150763.0
2016-02-05 15:20:00,82.91,82.91,82.74,82.81,64615.0,78.4619,78.4619,78.301,78.3673,64615.0
2016-02-05 15:25:00,82.8,82.8,82.53,82.64,131932.0,78.3578,78.3578,78.1023,78.2064,131932.0
2016-02-05 15:30:00,82.64,82.67,82.5,82.62,136606.0,78.2064,78.2348,78.0739,78.1875,136606.0
2016-02-05 15:35:00,82.62,82.68,82.42,82.43,148165.0,78.1875,78.2443,77.9982,78.0077,148165.0
2016-02-05 15:40:00,82.42,82.56,82.32,82.52,163954.0,77.9982,78.1307,77.9036,78.0928,163954.0
2016-02-05 15:45:00,82.53,82.64,82.48,82.56,183549.0,78.1023,78.2064,78.055,78.1307,183549.0
2016-02-05 15:50:00,82.57,82.59,82.31,82.31,225081.0,78.1402,78.1591,77.8941,77.8941,225081.0
2016-02-05 15:55:00,82.32,82.8,82.32,82.74,570630.0,77.9036,78.3578,77.9036,78.301,570630.0
2016-02-08 09:30:00,81.44,81.67,81.03,81.2,291913.0,77.0708,77.2884,76.6828,76.8437,291913.0
2016-02-08 09:35:00,81.2,81.24,80.9,80.94,227159.0,76.8437,76.8815,76.5598,76.5976,227159.0
2016-02-08 09:40:00,80.92,81.62,80.9,81.59,155732.0,76.5787,77.2411,76.5598,77.2127,155732.0
2016-02-08 09:45:00,81.59,81.68,81.44,81.65,121174.0,77.2127,77.2979,77.0708,77.2695,121174.0
2016-02-08 09:50:00,81.64,81.64,81.29,81.42,197371.0,77.2601,77.2601,76.9288,77.0519,197371.0
2016-02-08 09:55:00,81.4,81.62,81.36,81.43,142684.0,77.0329,77.2411,76.9951,77.0613,142684.0
2016-02-08 10:00:00,81.4,81.72,81.33,81.68,148625.0,77.0329,77.3358,76.9667,77.2979,148625.0
2016-02-08 10:05:00,81.68,81.74,81.23,81.29,54620.0,77.2979,77.3547,76.8721,76.9288,54620.0
2016-02-08 10:10:00,81.3,81.61,81.21,81.59,163334.0,76.9383,77.2317,76.8531,77.2127,163334.0
2016-02-08 10:15:00,81.62,81.67,81.28,81.4,79383.0,77.2411,77.2884,76.9194,77.0329,79383.0
2016-02-08 10:20:00,81.4,81.44,81.06,81.18,116676.0,77.0329,77.0708,76.7112,76.8247,116676.0
2016-02-08 10:25:00,81.19,81.38,81.05,81.32,139880.0,76.8342,77.014,76.7017,76.9572,139880.0
2016-02-08 10:30:00,81.32,81.69,81.29,81.58,53021.0,76.9572,77.3074,76.9288,77.2033,53021.0
2016-02-08 10:35:00,81.58,81.64,81.45,81.61,188457.0,77.2033,77.2601,77.0802,77.2317,188457.0
2016-02-08 10:40:00,81.6,81.73,81.38,81.73,74904.0,77.2222,77.3452,77.014,77.3452,74904.0
2016-02-08 10:45:00,81.73,81.74,81.44,81.47,116526.0,77.3452,77.3547,77.0708,77.0992,116526.0
2016-02-08 10:50:00,81.47,81.49,81.2,81.2,67165.0,77.0992,77.1181,76.8437,76.8437,67165.0
2016-02-08 10:55:00,81.2,81.2,80.96,81.01,60238.0,76.8437,76.8437,76.6165,76.6639,60238.0
2016-02-08 11:00:00,81.02,81.1,80.73,80.73,66662.0,76.6733,76.749,76.3989,76.3989,66662.0
2016-02-08 11:05:00,80.75,80.85,80.27,80.34,195357.0,76.4178,76.5124,75.9636,76.0298,195357.0
2016-02-08 11:10:00,80.31,80.43,80.1,80.17,92406.0,76.0014,76.115,75.8027,75.8689,92406.0
2016-02-08 11:15:00,80.17,80.34,80.12,80.19,108992.0,75.8689,76.0298,75.8216,75.8878,108992.0
2016-02-08 11:20:00,80.19,80.2,80.03,80.06,130397.0,75.8878,75.8973,75.7364,75.7648,130397.0
2016-02-08 11:25:00,80.06,80.24,80.05,80.16,73177.0,75.7648,75.9352,75.7554,75.8595,73177.0
2016-02-08 11:30:00,80.16,80.16,79.99,80.01,156133.0,75.8595,75.8595,75.6986,75.7175,156133.0
2016-02-08 11:35:00,80.01,80.23,79.97,80.03,176305.0,75.7175,75.9257,75.6797,75.7364,176305.0
2016-02-08 11:40:00,80.02,80.19,79.92,79.99,215157.0,75.727,75.8878,75.6323,75.6986,215157.0
2016-02-08 11:45:00,79.97,80.15,79.88,80.11,126967.0,75.6797,75.85,75.5945,75.8121,126967.0
2016-02-08 11:50:00,80.1,80.12,80.0,80.02,155970.0,75.8027,75.8216,75.708,75.727,155970.0
2016-02-08 11:55:00,80.01,80.47,80.0,80.44,156644.0,75.7175,76.1528,75.708,76.1244,156644.0
2016-02-08 12:00:00,80.43,80.45,80.34,80.39,38931.0,76.115,76.1339,76.0298,76.0771,38931.0
2016-02-08 12:05:00,80.39,80.54,80.34,80.5,54856.0,76.0771,76.2191,76.0298,76.1812,54856.0
2016-02-08 12:10:00,80.51,80.65,80.43,80.64,36159.0,76.1907,76.3232,76.115,76.3137,36159.0
2016-02-08 12:15:00,80.64,80.87,80.64,80.79,40101.0,76.3137,76.5314,76.3137,76.4557,40101.0
2016-02-08 12:20:00,80.81,80.91,80.7,80.88,56106.0,76.4746,76.5692,76.3705,76.5408,56106.0
2016-02-08 12:25:00,80.87,80.92,80.76,80.82,39010.0,76.5314,76.5787,76.4273,76.484,39010.0
2016-02-08 12:30:00,80.83,81.23,80.83,81.14,72646.0,76.4935,76.8721,76.4935,76.7869,72646.0
2016-02-08 12:35:00,81.13,81.18,80.85,80.85,38312.0,76.7774,76.8247,76.5124,76.5124,38312.0
2016-02-08 12:40:00,80.85,81.09,80.84,81.03,46103.0,76.5124,76.7396,76.503,76.6828,46103.0
2016-02-08 12:45:00,81.04,81.18,80.98,81.16,70499.0,76.6922,76.8247,76.6355,76.8058,70499.0
2016-02-08 12:50:00,81.17,81.22,81.09,81.1,90039.0,76.8153,76.8626,76.7396,76.749,90039.0
2016-02-08 12:55:00,81.1,81.15,81.01,81.15,49023.0,76.749,76.7963,76.6639,76.7963,49023.0
2016-02-08 13:00:00,81.14,81.14,80.82,80.84,71990.0,76.7869,76.7869,76.484,76.503,71990.0
2016-02-08 13:05:00,80.83,80.9,80.72,80.87,94322.0,76.4935,76.5598,76.3894,76.5314,94322.0
2016-02-08 13:10:00,80.86,80.95,80.85,80.9,44775.0,76.5219,76.6071,76.5124,76.5598,44775.0
2016-02-08 13:15:00,80.9,80.9,80.64,80.66,58803.0,76.5598,76.5598,76.3137,76.3326,58803.0
2016-02-08 13:20:00,80.66,80.74,80.61,80.62,60699.0,76.3326,76.4083,76.2853,76.2948,60699.0
2016-02-08 13:25:00,80.61,80.62,80.38,80.44,77852.0,76.2853,76.2948,76.0677,76.1244,77852.0
2016-02-08 13:30:00,80.43,80.56,80.38,80.49,49033.0,76.115,76.238,76.0677,76.1718,49033.0
2016-02-08 13:35:00,80.47,80.57,80.42,80.48,35411.0,76.1528,76.2475,76.1055,76.1623,35411.0
2016-02-08 13:40:00,80.48,80.52,80.29,80.3,44495.0,76.1623,76.2001,75.9825,75.9919,44495.0
2016-02-08 13:45:00,80.3,80.37,80.17,80.29,38035.0,75.9919,76.0582,75.8689,75.9825,38035.0
2016-02-08 13:50:00,80.28,80.3,80.06,80.15,52629.0,75.973,75.9919,75.7648,75.85,52629.0
2016-02-08 13:55:00,80.15,80.19,80.03,80.07,45543.0,75.85,75.8878,75.7364,75.7743,45543.0
2016-02-08 14:00:00,80.07,80.28,80.06,80.27,51384.0,75.7743,75.973,75.7648,75.9636,51384.0
2016-02-08 14:05:00,80.27,80.27,80.11,80.16,57629.0,75.9636,75.9636,75.8121,75.8595,57629.0
2016-02-08 14:10:00,80.16,80.17,79.95,79.98,101000.0,75.8595,75.8689,75.6607,75.6891,101000.0
2016-02-08 14:15:00,80.0,80.06,79.87,79.93,101226.0,75.708,75.7648,75.585,75.6418,101226.0
2016-02-08 14:20:00,79.93,80.08,79.92,80.02,80930.0,75.6418,75.7837,75.6323,75.727,80930.0
2016-02-08 14:25:00,80.01,80.17,80.0,80.03,67221.0,75.7175,75.8689,75.708,75.7364,67221.0
2016-02-08 14:30:00,80.02,80.08,79.99,80.05,99189.0,75.727,75.7837,75.6986,75.7554,99189.0
2016-02-08 14:35:00,80.04,80.1,80.0,80.0,71161.0,75.7459,75.8027,75.708,75.708,71161.0
2016-02-08 14:40:00,80.01,80.16,80.0,80.05,91102.0,75.7175,75.8595,75.708,75.7554,91102.0
2016-02-08 14:45:00,80.05,80.18,80.0,80.01,64678.0,75.7554,75.8784,75.708,75.7175,64678.0
2016-02-08 14:50:00,80.01,80.08,80.0,80.02,102931.0,75.7175,75.7837,75.708,75.727,102931.0
2016-02-08 14:55:00,80.03,80.08,80.0,80.04,83383.0,75.7364,75.7837,75.708,75.7459,83383.0
2016-02-08 15:00:00,80.02,80.13,79.99,80.09,108231.0,75.727,75.8311,75.6986,75.7932,108231.0
2016-02-08 15:05:00,80.1,80.14,79.96,79.99,113348.0,75.8027,75.8405,75.6702,75.6986,113348.0
2016-02-08 15:10:00,79.98,80.22,79.98,80.2,85453.0,75.6891,75.9162,75.6891,75.8973,85453.0
2016-02-08 15:15:00,80.2,80.39,80.16,80.36,115404.0,75.8973,76.0771,75.8595,76.0487,115404.0
2016-02-08 15:20:00,80.37,80.45,80.26,80.34,99778.0,76.0582,76.1339,75.9541,76.0298,99778.0
2016-02-08 15:25:00,80.34,80.42,80.16,80.26,152705.0,76.0298,76.1055,75.8595,75.9541,152705.0
2016-02-08 15:30:00,80.28,80.69,80.24,80.66,143710.0,75.973,76.361,75.9352,76.3326,143710.0
2016-02-08 15:35:00,80.67,80.68,80.56,80.61,108485.0,76.3421,76.3516,76.238,76.2853,108485.0
2016-02-08 15:40:00,80.62,80.87,80.61,80.84,110720.0,76.2948,76.5314,76.2853,76.503,110720.0
2016-02-08 15:45:00,80.83,81.1,80.83,80.9,221741.0,76.4935,76.749,76.4935,76.5598,221741.0
2016-02-08 15:50:00,80.88,80.9,80.69,80.74,158920.0,76.5408,76.5598,76.361,76.4083,158920.0
2016-02-08 15:55:00,80.73,80.81,80.56,80.67,413084.0,76.3989,76.4746,76.238,76.3421,413084.0
2016-02-09 09:30:00,78.87,79.74,78.52,79.74,376694.0,74.6387,75.462,74.3074,75.462,376694.0
2016-02-09 09:35:00,79.75,80.7,79.48,80.61,170465.0,75.4715,76.3705,75.2159,76.2853,170465.0
2016-02-09 09:40:00,80.6,81.13,80.46,81.09,125789.0,76.2759,76.7774,76.1434,76.7396,125789.0
2016-02-09 09:45:00,81.08,81.64,81.08,81.58,111619.0,76.7301,77.2601,76.7301,77.2033,111619.0
2016-02-09 09:50:00,81.6,82.11,81.4,81.89,132233.0,77.2222,77.7048,77.0329,77.4966,132233.0
2016-02-09 09:55:00,81.89,82.09,81.64,82.09,135430.0,77.4966,77.6859,77.2601,77.6859,135430.0
2016-02-09 10:00:00,82.07,82.18,81.86,82.08,85270.0,77.667,77.7711,77.4683,77.6765,85270.0
2016-02-09 10:05:00,82.12,82.62,82.0,82.52,131137.0,77.7143,78.1875,77.6007,78.0928,131137.0
2016-02-09 10:10:00,82.49,82.49,82.13,82.28,117417.0,78.0645,78.0645,77.7238,77.8657,117417.0
2016-02-09 10:15:00,82.3,82.3,82.03,82.15,102813.0,77.8846,77.8846,77.6291,77.7427,102813.0
2016-02-09 10:20:00,82.14,82.45,81.98,82.41,74064.0,77.7332,78.0266,77.5818,77.9887,74064.0
2016-02-09 10:25:00,82.39,82.41,82.05,82.19,75746.0,77.9698,77.9887,77.6481,77.7805,75746.0
2016-02-09 10:30:00,82.18,82.23,82.01,82.11,74581.0,77.7711,77.8184,77.6102,77.7048,74581.0
2016-02-09 10:35:00,82.12,82.17,81.9,81.94,98254.0,77.7143,77.7616,77.5061,77.544,98254.0
2016-02-09 10:40:00,81.94,81.94,81.58,81.63,89541.0,77.544,77.544,77.2033,77.2506,89541.0
2016-02-09 10:45:00,81.62,81.9,81.55,81.89,80359.0,77.2411,77.5061,77.1749,77.4966,80359.0
2016-02-09 10:50:00,81.9,81.94,81.55,81.59,52545.0,77.5061,77.544,77.1749,77.2127,52545.0
2016-02-09 10:55:00,81.6,81.62,81.38,81.42,82168.0,77.2222,77.2411,77.014,77.0519,82168.0
2016-02-09 11:00:00,81.42,81.97,81.4,81.82,99348.0,77.0519,77.5724,77.0329,77.4304,99348.0
2016-02-09 11:05:00,81.82,82.15,81.75,82.15,77009.0,77.4304,77.7427,77.3642,77.7427,77009.0
2016-02-09 11:10:00,82.2,82.6,82.2,82.32,121560.0,77.79,78.1686,77.79,77.9036,121560.0
2016-02-09 11:15:00,82.32,82.41,82.23,82.34,84006.0,77.9036,77.9887,77.8184,77.9225,84006.0
2016-02-09 11:20:00,82.36,82.9,82.35,82.9,59980.0,77.9414,78.4525,77.932,78.4525,59980.0
2016-02-09 11:25:00,82.9,83.09,82.72,82.91,82867.0,78.4525,78.6323,78.2821,78.4619,82867.0
2016-02-09 11:30:00,82.87,82.88,82.65,82.68,78957.0,78.4241,78.4335,78.2159,78.2443,78957.0
2016-02-09 11:35:00,82.71,82.74,82.36,82.4,78745.0,78.2727,78.301,77.9414,77.9793,78745.0
2016-02-09 11:40:00,82.42,82.85,82.42,82.84,68329.0,77.9982,78.4051,77.9982,78.3957,68329.0
2016-02-09 11:45:00,82.84,82.98,82.72,82.85,98521.0,78.3957,78.5282,78.2821,78.4051,98521.0
2016-02-09 11:50:00,82.84,82.87,82.62,82.62,98045.0,78.3957,78.4241,78.1875,78.1875,98045.0
2016-02-09 11:55:00,82.61,82.78,82.57,82.66,70308.0,78.178,78.3389,78.1402,78.2253,70308.0
2016-02-09 12:00:00,82.65,82.72,82.51,82.67,54167.0,78.2159,78.2821,78.0834,78.2348,54167.0
2016-02-09 12:05:00,82.66,82.98,82.62,82.95,62429.0,78.2253,78.5282,78.1875,78.4998,62429.0
2016-02-09 12:10:00,82.95,83.04,82.92,82.96,74491.0,78.4998,78.5849,78.4714,78.5092,74491.0
2016-02-09 12:15:00,82.94,82.95,82.83,82.9,111797.0,78.4903,78.4998,78.3862,78.4525,111797.0
2016-02-09 12:20:00,82.88,82.93,82.79,82.93,74724.0,78.4335,78.4808,78.3484,78.4808,74724.0
2016-02-09 12:25:00,82.93,83.17,82.87,83.08,94143.0,78.4808,78.708,78.4241,78.6228,94143.0
2016-02-09 12:30:00,83.08,83.12,82.92,82.98,71563.0,78.6228,78.6607,78.4714,78.5282,71563.0
2016-02-09 12:35:00,82.97,83.16,82.95,83.09,105773.0,78.5187,78.6985,78.4998,78.6323,105773.0
2016-02-09 12:40:00,83.1,83.15,82.74,82.8,68593.0,78.6417,78.689,78.301,78.3578,68593.0
2016-02-09 12:45:00,82.8,82.86,82.55,82.55,44665.0,78.3578,78.4146,78.1212,78.1212,44665.0
2016-02-09 12:50:00,82.56,82.77,82.56,82.73,42219.0,78.1307,78.3294,78.1307,78.2916,42219.0
2016-02-09 12:55:00,82.74,82.74,82.62,82.72,32525.0,78.301,78.301,78.1875,78.2821,32525.0
2016-02-09 13:00:00,82.71,82.78,82.53,82.53,43057.0,78.2727,78.3389,78.1023,78.1023,43057.0
2016-02-09 13:05:00,82.53,82.55,82.4,82.41,55603.0,78.1023,78.1212,77.9793,77.9887,55603.0
2016-02-09 13:10:00,82.41,82.42,82.2,82.31,41814.0,77.9887,77.9982,77.79,77.8941,41814.0
2016-02-09 13:15:00,82.3,82.34,82.17,82.32,40693.0,77.8846,77.9225,77.7616,77.9036,40693.0
2016-02-09 13:20:00,82.32,82.51,82.28,82.44,52551.0,77.9036,78.0834,77.8657,78.0171,52551.0
2016-02-09 13:25:00,82.44,82.49,82.39,82.49,45840.0,78.0171,78.0645,77.9698,78.0645,45840.0
2016-02-09 13:30:00,82.5,82.81,82.5,82.73,71240.0,78.0739,78.3673,78.0739,78.2916,71240.0
2016-02-09 13:35:00,82.74,82.74,82.2,82.25,40102.0,78.301,78.301,77.79,77.8373,40102.0
2016-02-09 13:40:00,82.25,82.5,82.22,82.5,55290.0,77.8373,78.0739,77.8089,78.0739,55290.0
2016-02-09 13:45:00,82.51,82.57,82.27,82.33,37506.0,78.0834,78.1402,77.8563,77.913,37506.0
2016-02-09 13:50:00,82.28,82.41,82.19,82.41,49583.0,77.8657,77.9887,77.7805,77.9887,49583.0
2016-02-09 13:55:00,82.4,82.65,82.36,82.5,48166.0,77.9793,78.2159,77.9414,78.0739,48166.0
2016-02-09 14:00:00,82.5,82.55,82.28,82.29,56661.0,78.0739,78.1212,77.8657,77.8752,56661.0
2016-02-09 14:05:00,82.29,82.81,82.27,82.81,124007.0,77.8752,78.3673,77.8563,78.3673,124007.0
2016-02-09 14:10:00,82.82,82.88,82.49,82.51,65480.0,78.3768,78.4335,78.0645,78.0834,65480.0
2016-02-09 14:15:00,82.51,82.64,82.35,82.39,52608.0,78.0834,78.2064,77.932,77.9698,52608.0
2016-02-09 14:20:00,82.38,82.47,82.13,82.16,56184.0,77.9604,78.0455,77.7238,77.7522,56184.0
2016-02-09 14:25:00,82.17,82.18,81.92,81.97,51564.0,77.7616,77.7711,77.525,77.5724,51564.0
2016-02-09 14:30:00,81.95,82.25,81.94,82.08,65975.0,77.5534,77.8373,77.544,77.6765,65975.0
2016-02-09 14:35:00,82.09,82.39,82.07,82.33,55659.0,77.6859,77.9698,77.667,77.913,55659.0
2016-02-09 14:40:00,82.31,82.48,82.16,82.47,65566.0,77.8941,78.055,77.7522,78.0455,65566.0
2016-02-09 14:45:00,82.47,82.48,82.06,82.1,62730.0,78.0455,78.055,77.6575,77.6954,62730.0
2016-02-09 14:50:00,82.07,82.34,82.07,82.32,46027.0,77.667,77.9225,77.667,77.9036,46027.0
2016-02-09 14:55:00,82.33,82.33,82.15,82.18,44988.0,77.913,77.913,77.7427,77.7711,44988.0
2016-02-09 15:00:00,82.2,82.67,82.19,82.65,99170.0,77.79,78.2348,77.7805,78.2159,99170.0
2016-02-09 15:05:00,82.64,83.23,82.6,83.03,112391.0,78.2064,78.7648,78.1686,78.5755,112391.0
2016-02-09 15:10:00,83.02,83.19,82.92,83.13,82879.0,78.566,78.7269,78.4714,78.6701,82879.0
2016-02-09 15:15:00,83.16,83.23,82.87,82.87,86182.0,78.6985,78.7648,78.4241,78.4241,86182.0
2016-02-09 15:20:00,82.88,82.92,82.56,82.56,63153.0,78.4335,78.4714,78.1307,78.1307,63153.0
2016-02-09 15:25:00,82.55,82.63,82.36,82.47,55159.0,78.1212,78.1969,77.9414,78.0455,55159.0
2016-02-09 15:30:00,82.45,82.59,82.33,82.47,76662.0,78.0266,78.1591,77.913,78.0455,76662.0
2016-02-09 15:35:00,82.46,82.64,82.43,82.49,88565.0,78.0361,78.2064,78.0077,78.0645,88565.0
2016-02-09 15:40:00,82.49,82.54,82.03,82.28,102110.0,78.0645,78.1118,77.6291,77.8657,102110.0
2016-02-09 15:45:00,82.28,82.3,82.03,82.04,137699.0,77.8657,77.8846,77.6291,77.6386,137699.0
2016-02-09 15:50:00,82.05,82.17,81.98,82.04,170594.0,77.6481,77.7616,77.5818,77.6386,170594.0
2016-02-09 15:55:00,82.04,82.11,81.87,82.02,320443.0,77.6386,77.7048,77.4777,77.6197,320443.0
2016-02-10 09:30:00,82.99,84.08,82.93,83.7,188772.0,78.5376,79.5692,78.4808,79.2095,188772.0
2016-02-10 09:35:00,83.7,83.98,83.55,83.75,149719.0,79.2095,79.4745,79.0676,79.2569,149719.0
2016-02-10 09:40:00,83.75,83.98,83.62,83.79,129684.0,79.2569,79.4745,79.1338,79.2947,129684.0
2016-02-10 09:45:00,83.79,84.1,83.66,84.09,107873.0,79.2947,79.5881,79.1717,79.5786,107873.0
2016-02-10 09:50:00,84.08,84.48,83.99,84.4,50005.0,79.5692,79.9477,79.484,79.872,50005.0
2016-02-10 09:55:00,84.41,84.65,84.4,84.51,53906.0,79.8814,80.1086,79.872,79.9761,53906.0
2016-02-10 10:00:00,84.54,84.67,84.39,84.52,70558.0,80.0045,80.1275,79.8625,79.9855,70558.0
2016-02-10 10:05:00,84.52,84.71,84.38,84.42,62069.0,79.9855,80.1654,79.8531,79.8909,62069.0
2016-02-10 10:10:00,84.42,84.53,84.33,84.45,76477.0,79.8909,79.995,79.8057,79.9193,76477.0
2016-02-10 10:15:00,84.44,84.64,84.23,84.62,58359.0,79.9098,80.0991,79.7111,80.0802,58359.0
2016-02-10 10:20:00,84.64,84.71,84.45,84.55,34086.0,80.0991,80.1654,79.9193,80.0139,34086.0
2016-02-10 10:25:00,84.57,84.58,84.37,84.41,40933.0,80.0329,80.0423,79.8436,79.8814,40933.0
2016-02-10 10:30:00,84.43,84.84,84.42,84.79,63593.0,79.9004,80.2884,79.8909,80.2411,63593.0
2016-02-10 10:35:00,84.76,84.79,84.43,84.63,75972.0,80.2127,80.2411,79.9004,80.0896,75972.0
2016-02-10 10:40:00,84.63,84.63,84.45,84.45,86328.0,80.0896,80.0896,79.9193,79.9193,86328.0
2016-02-10 10:45:00,84.46,84.51,84.24,84.36,41813.0,79.9288,79.9761,79.7206,79.8341,41813.0
2016-02-10 10:50:00,84.35,84.36,84.03,84.15,42156.0,79.8247,79.8341,79.5218,79.6354,42156.0
2016-02-10 10:55:00,84.17,84.17,83.86,83.96,59801.0,79.6543,79.6543,79.361,79.4556,59801.0
2016-02-10 11:00:00,83.98,84.17,83.89,84.11,38109.0,79.4745,79.6543,79.3893,79.5975,38109.0
2016-02-10 11:05:00,84.09,84.19,83.76,83.83,42338.0,79.5786,79.6733,79.2663,79.3326,42338.0
2016-02-10 11:10:00,83.81,84.03,83.77,83.97,32568.0,79.3136,79.5218,79.2758,79.4651,32568.0
2016-02-10 11:15:00,83.98,84.19,83.68,84.19,38449.0,79.4745,79.6733,79.1906,79.6733,38449.0
2016-02-10 11:20:00,84.19,84.5,84.12,84.42,46191.0,79.6733,79.9666,79.607,79.8909,46191.0
2016-02-10 11:25:00,84.44,84.44,84.02,84.02,35582.0,79.9098,79.9098,79.5124,79.5124,35582.0
2016-02-10 11:30:00,84.01,84.04,83.87,83.9,45714.0,79.5029,79.5313,79.3704,79.3988,45714.0
2016-02-10 11:35:00,83.92,83.94,83.64,83.65,22205.0,79.4177,79.4367,79.1528,79.1622,22205.0
2016-02-10 11:40:00,83.64,83.84,83.48,83.83,30828.0,79.1528,79.342,79.0013,79.3326,30828.0
2016-02-10 11:45:00,83.8,84.09,83.76,84.05,36749.0,79.3042,79.5786,79.2663,79.5408,36749.0
2016-02-10 11:50:00,84.03,84.28,83.99,84.08,28628.0,79.5218,79.7584,79.484,79.5692,28628.0
2016-02-10 11:55:00,84.09,84.19,83.97,83.98,31380.0,79.5786,79.6733,79.4651,79.4745,31380.0
2016-02-10 12:00:00,84.01,84.11,83.83,83.84,26734.0,79.5029,79.5975,79.3326,79.342,26734.0
2016-02-10 12:05:00,83.85,83.99,83.67,83.96,35511.0,79.3515,79.484,79.1811,79.4556,35511.0
2016-02-10 12:10:00,83.97,84.05,83.82,83.84,17737.0,79.4651,79.5408,79.3231,79.342,17737.0
2016-02-10 12:15:00,83.81,83.92,83.72,83.92,25169.0,79.3136,79.4177,79.2285,79.4177,25169.0
2016-02-10 12:20:00,83.92,84.22,83.92,84.08,35419.0,79.4177,79.7016,79.4177,79.5692,35419.0
2016-02-10 12:25:00,84.07,84.3,84.0,84.28,34491.0,79.5597,79.7773,79.4934,79.7584,34491.0
2016-02-10 12:30:00,84.28,84.31,84.06,84.06,47662.0,79.7584,79.7868,79.5502,79.5502,47662.0
2016-02-10 12:35:00,84.08,84.29,84.07,84.21,31060.0,79.5692,79.7679,79.5597,79.6922,31060.0
2016-02-10 12:40:00,84.23,84.3,84.16,84.22,22893.0,79.7111,79.7773,79.6449,79.7016,22893.0
2016-02-10 12:45:00,84.2,84.2,84.04,84.09,35763.0,79.6827,79.6827,79.5313,79.5786,35763.0
2016-02-10 12:50:00,84.08,84.23,84.08,84.2,51901.0,79.5692,79.7111,79.5692,79.6827,51901.0
2016-02-10 12:55:00,84.22,84.32,83.95,84.27,35381.0,79.7016,79.7963,79.4461,79.749,35381.0
2016-02-10 13:00:00,84.26,84.35,84.14,84.35,33947.0,79.7395,79.8247,79.6259,79.8247,33947.0
2016-02-10 13:05:00,84.34,84.34,84.02,84.02,29013.0,79.8152,79.8152,79.5124,79.5124,29013.0
2016-02-10 13:10:00,84.03,84.21,84.0,84.02,22749.0,79.5218,79.6922,79.4934,79.5124,22749.0
2016-02-10 13:15:00,84.02,84.07,83.96,84.06,14163.0,79.5124,79.5597,79.4556,79.5502,14163.0
2016-02-10 13:20:00,84.06,84.13,83.91,83.91,23239.0,79.5502,79.6165,79.4083,79.4083,23239.0
2016-02-10 13:25:00,83.91,83.94,83.68,83.76,30349.0,79.4083,79.4367,79.1906,79.2663,30349.0
2016-02-10 13:30:00,83.73,83.76,83.54,83.56,30346.0,79.2379,79.2663,79.0581,79.077,30346.0
2016-02-10 13:35:00,83.57,83.76,83.57,83.7,16136.0,79.0865,79.2663,79.0865,79.2095,16136.0
2016-02-10 13:40:00,83.7,83.98,83.7,83.96,26874.0,79.2095,79.4745,79.2095,79.4556,26874.0
2016-02-10 13:45:00,83.94,83.97,83.88,83.92,26902.0,79.4367,79.4651,79.3799,79.4177,26902.0
2016-02-10 13:50:00,83.91,83.92,83.72,83.72,23757.0,79.4083,79.4177,79.2285,79.2285,23757.0
2016-02-10 13:55:00,83.73,83.81,83.66,83.8,17731.0,79.2379,79.3136,79.1717,79.3042,17731.0
2016-02-10 14:00:00,83.79,83.94,83.79,83.85,24860.0,79.2947,79.4367,79.2947,79.3515,24860.0
2016-02-10 14:05:00,83.87,83.98,83.86,83.98,32885.0,79.3704,79.4745,79.361,79.4745,32885.0
2016-02-10 14:10:00,83.97,84.11,83.96,84.03,35778.0,79.4651,79.5975,79.4556,79.5218,35778.0
2016-02-10 14:15:00,84.02,84.06,83.85,84.04,26821.0,79.5124,79.5502,79.3515,79.5313,26821.0
2016-02-10 14:20:00,84.02,84.02,83.82,83.88,22100.0,79.5124,79.5124,79.3231,79.3799,22100.0
2016-02-10 14:25:00,83.88,83.97,83.73,83.92,25380.0,79.3799,79.4651,79.2379,79.4177,25380.0
2016-02-10 14:30:00,83.91,84.12,83.83,83.94,37937.0,79.4083,79.607,79.3326,79.4367,37937.0
2016-02-10 14:35:00,83.93,83.94,83.73,83.73,33606.0,79.4272,79.4367,79.2379,79.2379,33606.0
2016-02-10 14:40:00,83.72,83.72,83.52,83.69,39421.0,79.2285,79.2285,79.0392,79.2001,39421.0
2016-02-10 14:45:00,83.69,83.72,83.56,83.6,31170.0,79.2001,79.2285,79.077,79.1149,31170.0
2016-02-10 14:50:00,83.59,83.69,83.54,83.67,37150.0,79.1054,79.2001,79.0581,79.1811,37150.0
2016-02-10 14:55:00,83.66,83.79,83.65,83.66,33936.0,79.1717,79.2947,79.1622,79.1717,33936.0
2016-02-10 15:00:00,83.67,84.04,83.66,84.02,53462.0,79.1811,79.5313,79.1717,79.5124,53462.0
2016-02-10 15:05:00,84.04,84.05,83.79,83.79,38537.0,79.5313,79.5408,79.2947,79.2947,38537.0
2016-02-10 15:10:00,83.8,83.9,83.56,83.58,45605.0,79.3042,79.3988,79.077,79.096,45605.0
2016-02-10 15:15:00,83.56,83.66,83.27,83.38,57710.0,79.077,79.1717,78.8026,78.9067,57710.0
2016-02-10 15:20:00,83.38,83.61,83.37,83.52,84601.0,78.9067,79.1244,78.8972,79.0392,84601.0
2016-02-10 15:25:00,83.51,83.6,83.33,83.36,71655.0,79.0297,79.1149,78.8594,78.8878,71655.0
2016-02-10 15:30:00,83.37,83.6,83.28,83.53,124332.0,78.8972,79.1149,78.8121,79.0487,124332.0
2016-02-10 15:35:00,83.54,83.56,83.3,83.3,84341.0,79.0581,79.077,78.831,78.831,84341.0
2016-02-10 15:40:00,83.29,83.51,83.17,83.46,105071.0,78.8215,79.0297,78.708,78.9824,105071.0
2016-02-10 15:45:00,83.45,83.64,83.35,83.51,137679.0,78.973,79.1528,78.8783,79.0297,137679.0
2016-02-10 15:50:00,83.51,83.51,83.24,83.37,148588.0,79.0297,79.0297,78.7742,78.8972,148588.0
2016-02-10 15:55:00,83.36,83.44,83.25,83.35,208787.0,78.8878,78.9635,78.7837,78.8783,208787.0
2016-02-11 09:30:00,80.15,81.35,79.98,81.28,222298.0,75.85,76.9856,75.6891,76.9194,222298.0
2016-02-11 09:35:00,81.28,81.56,80.97,81.27,171031.0,76.9194,77.1843,76.626,76.9099,171031.0
2016-02-11 09:40:00,81.25,81.58,81.15,81.47,117324.0,76.891,77.2033,76.7963,77.0992,117324.0
2016-02-11 09:45:00,81.47,81.73,81.45,81.59,124532.0,77.0992,77.3452,77.0802,77.2127,124532.0
2016-02-11 09:50:00,81.55,82.03,81.49,81.92,93280.0,77.1749,77.6291,77.1181,77.525,93280.0
2016-02-11 09:55:00,81.88,82.4,81.71,81.9,71037.0,77.4872,77.9793,77.3263,77.5061,71037.0
2016-02-11 10:00:00,81.87,82.32,81.8,82.12,76702.0,77.4777,77.9036,77.4115,77.7143,76702.0
2016-02-11 10:05:00,82.14,82.53,82.14,82.31,54660.0,77.7332,78.1023,77.7332,77.8941,54660.0
2016-02-11 10:10:00,82.34,82.4,82.06,82.34,32022.0,77.9225,77.9793,77.6575,77.9225,32022.0
2016-02-11 10:15:00,82.32,82.33,81.97,81.99,42189.0,77.9036,77.913,77.5724,77.5913,42189.0
2016-02-11 10:20:00,81.99,82.29,81.78,82.27,58498.0,77.5913,77.8752,77.3925,77.8563,58498.0
2016-02-11 10:25:00,82.28,82.31,81.61,81.62,40794.0,77.8657,77.8941,77.2317,77.2411,40794.0
2016-02-11 10:30:00,81.6,81.97,81.52,81.92,54166.0,77.2222,77.5724,77.1465,77.525,54166.0
2016-02-11 10:35:00,81.96,81.97,81.52,81.55,26361.0,77.5629,77.5724,77.1465,77.1749,26361.0
2016-02-11 10:40:00,81.58,81.63,81.48,81.6,40951.0,77.2033,77.2506,77.1086,77.2222,40951.0
2016-02-11 10:45:00,81.6,81.89,81.47,81.75,43872.0,77.2222,77.4966,77.0992,77.3642,43872.0
2016-02-11 10:50:00,81.75,81.75,81.5,81.6,43210.0,77.3642,77.3642,77.1276,77.2222,43210.0
2016-02-11 10:55:00,81.59,81.69,81.44,81.51,79913.0,77.2127,77.3074,77.0708,77.137,79913.0
2016-02-11 11:00:00,81.51,81.67,81.47,81.5,70923.0,77.137,77.2884,77.0992,77.1276,70923.0
2016-02-11 11:05:00,81.51,81.59,81.44,81.49,67927.0,77.137,77.2127,77.0708,77.1181,67927.0
2016-02-11 11:10:00,81.5,81.6,81.39,81.42,86729.0,77.1276,77.2222,77.0235,77.0519,86729.0
2016-02-11 11:15:00,81.42,81.87,81.42,81.87,52315.0,77.0519,77.4777,77.0519,77.4777,52315.0
2016-02-11 11:20:00,81.83,81.94,81.34,81.52,105978.0,77.4399,77.544,76.9762,77.1465,105978.0
2016-02-11 11:25:00,81.51,81.61,81.44,81.5,42469.0,77.137,77.2317,77.0708,77.1276,42469.0
2016-02-11 11:30:00,81.49,81.62,81.43,81.44,61943.0,77.1181,77.2411,77.0613,77.0708,61943.0
2016-02-11 11:35:00,81.44,81.65,81.43,81.65,70410.0,77.0708,77.2695,77.0613,77.2695,70410.0
2016-02-11 11:40:00,81.65,81.69,81.48,81.54,55676.0,77.2695,77.3074,77.1086,77.1654,55676.0
2016-02-11 11:45:00,81.53,81.61,81.38,81.38,54491.0,77.156,77.2317,77.014,77.014,54491.0
2016-02-11 11:50:00,81.38,81.64,81.38,81.48,42828.0,77.014,77.2601,77.014,77.1086,42828.0
2016-02-11 11:55:00,81.49,81.58,81.46,81.53,55907.0,77.1181,77.2033,77.0897,77.156,55907.0
2016-02-11 12:00:00,81.52,81.59,81.46,81.51,64070.0,77.1465,77.2127,77.0897,77.137,64070.0
2016-02-11 12:05:00,81.51,81.64,81.47,81.49,63846.0,77.137,77.2601,77.0992,77.1181,63846.0
2016-02-11 12:10:00,81.48,81.61,81.39,81.45,45979.0,77.1086,77.2317,77.0235,77.0802,45979.0
2016-02-11 12:15:00,81.45,81.46,81.14,81.23,78791.0,77.0802,77.0897,76.7869,76.8721,78791.0
2016-02-11 12:20:00,81.22,81.36,81.22,81.35,39875.0,76.8626,76.9951,76.8626,76.9856,39875.0
2016-02-11 12:25:00,81.35,81.59,81.29,81.38,60665.0,76.9856,77.2127,76.9288,77.014,60665.0
2016-02-11 12:30:00,81.38,81.43,81.21,81.26,45829.0,77.014,77.0613,76.8531,76.9004,45829.0
2016-02-11 12:35:00,81.27,81.45,81.21,81.38,43281.0,76.9099,77.0802,76.8531,77.014,43281.0
2016-02-11 12:40:00,81.37,81.37,81.18,81.31,37719.0,77.0045,77.0045,76.8247,76.9478,37719.0
2016-02-11 12:45:00,81.31,81.47,81.26,81.47,38253.0,76.9478,77.0992,76.9004,77.0992,38253.0
2016-02-11 12:50:00,81.47,81.7,81.46,81.64,48076.0,77.0992,77.3168,77.0897,77.2601,48076.0
2016-02-11 12:55:00,81.64,81.86,81.64,81.82,53822.0,77.2601,77.4683,77.2601,77.4304,53822.0
2016-02-11 13:00:00,81.82,82.09,81.78,81.9,96305.0,77.4304,77.6859,77.3925,77.5061,96305.0
2016-02-11 13:05:00,81.91,82.04,81.79,81.96,44067.0,77.5156,77.6386,77.402,77.5629,44067.0
2016-02-11 13:10:00,81.93,82.05,81.9,81.98,37034.0,77.5345,77.6481,77.5061,77.5818,37034.0
2016-02-11 13:15:00,81.99,82.12,81.84,82.1,92013.0,77.5913,77.7143,77.4493,77.6954,92013.0
2016-02-11 13:20:00,82.1,82.24,82.04,82.05,39405.0,77.6954,77.8279,77.6386,77.6481,39405.0
2016-02-11 13:25:00,82.04,82.15,81.92,81.92,24942.0,77.6386,77.7427,77.525,77.525,24942.0
2016-02-11 13:30:00,81.93,82.18,81.86,82.09,58658.0,77.5345,77.7711,77.4683,77.6859,58658.0
2016-02-11 13:35:00,82.09,82.1,81.7,81.73,47530.0,77.6859,77.6954,77.3168,77.3452,47530.0
2016-02-11 13:40:00,81.72,81.77,81.6,81.71,29185.0,77.3358,77.3831,77.2222,77.3263,29185.0
2016-02-11 13:45:00,81.71,81.83,81.7,81.81,34065.0,77.3263,77.4399,77.3168,77.4209,34065.0
2016-02-11 13:50:00,81.81,81.87,81.76,81.76,24973.0,77.4209,77.4777,77.3736,77.3736,24973.0
2016-02-11 13:55:00,81.77,81.79,81.54,81.64,41042.0,77.3831,77.402,77.1654,77.2601,41042.0
2016-02-11 14:00:00,81.63,81.63,81.48,81.54,36389.0,77.2506,77.2506,77.1086,77.1654,36389.0
2016-02-11 14:05:00,81.54,81.72,81.43,81.67,33561.0,77.1654,77.3358,77.0613,77.2884,33561.0
2016-02-11 14:10:00,81.69,81.74,81.62,81.64,32659.0,77.3074,77.3547,77.2411,77.2601,32659.0
2016-02-11 14:15:00,81.65,81.67,81.29,81.32,49306.0,77.2695,77.2884,76.9288,76.9572,49306.0
2016-02-11 14:20:00,81.32,81.43,81.16,81.17,55964.0,76.9572,77.0613,76.8058,76.8153,55964.0
2016-02-11 14:25:00,81.17,81.33,81.15,81.22,42332.0,76.8153,76.9667,76.7963,76.8626,42332.0
2016-02-11 14:30:00,81.23,81.41,81.12,81.29,94252.0,76.8721,77.0424,76.768,76.9288,94252.0
2016-02-11 14:35:00,81.28,81.84,81.08,81.83,77544.0,76.9194,77.4493,76.7301,77.4399,77544.0
2016-02-11 14:40:00,81.82,82.04,81.52,81.73,70622.0,77.4304,77.6386,77.1465,77.3452,70622.0
2016-02-11 14:45:00,81.74,82.18,81.61,82.18,71716.0,77.3547,77.7711,77.2317,77.7711,71716.0
2016-02-11 14:50:00,82.16,82.56,82.1,82.39,58616.0,77.7522,78.1307,77.6954,77.9698,58616.0
2016-02-11 14:55:00,82.42,82.5,82.07,82.19,52420.0,77.9982,78.0739,77.667,77.7805,52420.0
2016-02-11 15:00:00,82.19,82.24,81.88,81.97,85161.0,77.7805,77.8279,77.4872,77.5724,85161.0
2016-02-11 15:05:00,81.97,82.0,81.68,81.92,69374.0,77.5724,77.6007,77.2979,77.525,69374.0
2016-02-11 15:10:00,81.96,82.34,81.94,82.16,75628.0,77.5629,77.9225,77.544,77.7522,75628.0
2016-02-11 15:15:00,82.17,82.17,81.85,82.04,51426.0,77.7616,77.7616,77.4588,77.6386,51426.0
2016-02-11 15:20:00,82.06,82.22,81.94,81.97,62812.0,77.6575,77.8089,77.544,77.5724,62812.0
2016-02-11 15:25:00,81.98,82.33,81.98,82.3,73441.0,77.5818,77.913,77.5818,77.8846,73441.0
2016-02-11 15:30:00,82.31,82.32,82.09,82.31,86399.0,77.8941,77.9036,77.6859,77.8941,86399.0
2016-02-11 15:35:00,82.32,82.65,82.28,82.58,104058.0,77.9036,78.2159,77.8657,78.1496,104058.0
2016-02-11 15:40:00,82.6,82.79,82.52,82.76,123854.0,78.1686,78.3484,78.0928,78.32,123854.0
2016-02-11 15:45:00,82.76,82.76,82.37,82.56,107011.0,78.32,78.32,77.9509,78.1307,107011.0
2016-02-11 15:50:00,82.56,82.69,82.38,82.47,152833.0,78.1307,78.2537,77.9604,78.0455,152833.0
2016-02-11 15:55:00,82.47,82.48,82.08,82.11,290547.0,78.0455,78.055,77.6765,77.7048,290547.0
2016-02-12 09:30:00,83.62,84.09,83.52,83.65,169965.0,79.1338,79.5786,79.0392,79.1622,169965.0
2016-02-12 09:35:00,83.62,83.75,83.54,83.67,75578.0,79.1338,79.2569,79.0581,79.1811,75578.0
2016-02-12 09:40:00,83.68,83.81,83.55,83.71,89329.0,79.1906,79.3136,79.0676,79.219,89329.0
2016-02-12 09:45:00,83.69,83.95,83.61,83.79,71079.0,79.2001,79.4461,79.1244,79.2947,71079.0
2016-02-12 09:50:00,83.8,83.84,83.52,83.66,65671.0,79.3042,79.342,79.0392,79.1717,65671.0
2016-02-12 09:55:00,83.67,83.68,83.35,83.58,54251.0,79.1811,79.1906,78.8783,79.096,54251.0
2016-02-12 10:00:00,83.61,83.67,83.31,83.49,78871.0,79.1244,79.1811,78.8405,79.0108,78871.0
2016-02-12 10:05:00,83.5,83.6,83.43,83.53,58783.0,79.0203,79.1149,78.954,79.0487,58783.0
2016-02-12 10:10:00,83.54,83.72,83.54,83.68,45507.0,79.0581,79.2285,79.0581,79.1906,45507.0
2016-02-12 10:15:00,83.69,83.86,83.56,83.86,47068.0,79.2001,79.361,79.077,79.361,47068.0
2016-02-12 10:20:00,83.9,84.07,83.87,84.05,56660.0,79.3988,79.5597,79.3704,79.5408,56660.0
2016-02-12 10:25:00,84.06,84.26,84.06,84.13,52248.0,79.5502,79.7395,79.5502,79.6165,52248.0
2016-02-12 10:30:00,84.15,84.27,84.11,84.23,50945.0,79.6354,79.749,79.5975,79.7111,50945.0
2016-02-12 10:35:00,84.23,84.25,83.96,84.02,57933.0,79.7111,79.73,79.4556,79.5124,57933.0
2016-02-12 10:40:00,84.0,84.01,83.82,83.84,44322.0,79.4934,79.5029,79.3231,79.342,44322.0
2016-02-12 10:45:00,83.84,83.84,83.68,83.81,39427.0,79.342,79.342,79.1906,79.3136,39427.0
2016-02-12 10:50:00,83.82,84.07,83.82,83.99,39113.0,79.3231,79.5597,79.3231,79.484,39113.0
2016-02-12 10:55:00,83.99,84.11,83.89,84.02,44027.0,79.484,79.5975,79.3893,79.5124,44027.0
2016-02-12 11:00:00,84.03,84.21,84.02,84.06,52897.0,79.5218,79.6922,79.5124,79.5502,52897.0
2016-02-12 11:05:00,84.06,84.36,84.01,84.34,47915.0,79.5502,79.8341,79.5029,79.8152,47915.0
2016-02-12 11:10:00,84.33,84.71,84.31,84.67,59869.0,79.8057,80.1654,79.7868,80.1275,59869.0
2016-02-12 11:15:00,84.68,84.87,84.64,84.69,62448.0,80.137,80.3168,80.0991,80.1464,62448.0
2016-02-12 11:20:00,84.7,84.78,84.64,84.77,58380.0,80.1559,80.2316,80.0991,80.2221,58380.0
2016-02-12 11:25:00,84.77,84.93,84.75,84.87,65844.0,80.2221,80.3735,80.2032,80.3168,65844.0
2016-02-12 11:30:00,84.88,84.99,84.82,84.98,61597.0,80.3262,80.4303,80.2695,80.4209,61597.0
2016-02-12 11:35:00,85.0,85.01,84.75,84.79,80308.0,80.4398,80.4493,80.2032,80.2411,80308.0
2016-02-12 11:40:00,84.8,84.85,84.67,84.78,80062.0,80.2505,80.2978,80.1275,80.2316,80062.0
2016-02-12 11:45:00,84.79,84.98,84.79,84.96,45253.0,80.2411,80.4209,80.2411,80.4019,45253.0
2016-02-12 11:50:00,84.95,85.02,84.84,84.87,65993.0,80.3925,80.4587,80.2884,80.3168,65993.0
2016-02-12 11:55:00,84.87,85.01,84.8,84.97,47573.0,80.3168,80.4493,80.2505,80.4114,47573.0
2016-02-12 12:00:00,84.99,85.09,84.93,85.08,76828.0,80.4303,80.525,80.3735,80.5155,76828.0
2016-02-12 12:05:00,85.09,85.16,85.01,85.05,43318.0,80.525,80.5912,80.4493,80.4871,43318.0
2016-02-12 12:10:00,85.05,85.17,85.0,85.12,39536.0,80.4871,80.6007,80.4398,80.5534,39536.0
2016-02-12 12:15:00,85.13,85.17,85.02,85.11,32145.0,80.5628,80.6007,80.4587,80.5439,32145.0
2016-02-12 12:20:00,85.11,85.17,85.03,85.12,32531.0,80.5439,80.6007,80.4682,80.5534,32531.0
2016-02-12 12:25:00,85.12,85.27,85.12,85.12,43044.0,80.5534,80.6953,80.5534,80.5534,43044.0
2016-02-12 12:30:00,85.14,85.16,85.0,85.14,31341.0,80.5723,80.5912,80.4398,80.5723,31341.0
2016-02-12 12:35:00,85.14,85.17,84.98,85.15,32332.0,80.5723,80.6007,80.4209,80.5817,32332.0
2016-02-12 12:40:00,85.15,85.23,85.07,85.22,29681.0,80.5817,80.6575,80.506,80.648,29681.0
2016-02-12 12:45:00,85.23,85.23,85.04,85.04,24139.0,80.6575,80.6575,80.4776,80.4776,24139.0
2016-02-12 12:50:00,85.01,85.19,84.98,85.15,25686.0,80.4493,80.6196,80.4209,80.5817,25686.0
2016-02-12 12:55:00,85.14,85.14,84.88,84.88,28140.0,80.5723,80.5723,80.3262,80.3262,28140.0
2016-02-12 13:00:00,84.89,84.95,84.78,84.78,34865.0,80.3357,80.3925,80.2316,80.2316,34865.0
2016-02-12 13:05:00,84.78,84.78,84.57,84.64,29109.0,80.2316,80.2316,80.0329,80.0991,29109.0
2016-02-12 13:10:00,84.63,84.68,84.5,84.51,39835.0,80.0896,80.137,79.9666,79.9761,39835.0
2016-02-12 13:15:00,84.49,84.52,84.35,84.39,31932.0,79.9572,79.9855,79.8247,79.8625,31932.0
2016-02-12 13:20:00,84.4,84.52,84.36,84.43,27156.0,79.872,79.9855,79.8341,79.9004,27156.0
2016-02-12 13:25:00,84.42,84.55,84.35,84.55,30222.0,79.8909,80.0139,79.8247,80.0139,30222.0
2016-02-12 13:30:00,84.56,84.64,84.46,84.56,35194.0,80.0234,80.0991,79.9288,80.0234,35194.0
2016-02-12 13:35:00,84.57,84.61,84.48,84.55,44044.0,80.0329,80.0707,79.9477,80.0139,44044.0
2016-02-12 13:40:00,84.55,84.66,84.47,84.61,23908.0,80.0139,80.118,79.9382,80.0707,23908.0
2016-02-12 13:45:00,84.61,84.71,84.58,84.68,23118.0,80.0707,80.1654,80.0423,80.137,23118.0
2016-02-12 13:50:00,84.67,84.67,84.52,84.56,23135.0,80.1275,80.1275,79.9855,80.0234,23135.0
2016-02-12 13:55:00,84.55,84.6,84.42,84.5,23285.0,80.0139,80.0613,79.8909,79.9666,23285.0
2016-02-12 14:00:00,84.52,84.55,84.41,84.48,39568.0,79.9855,80.0139,79.8814,79.9477,39568.0
2016-02-12 14:05:00,84.48,84.78,84.48,84.75,46671.0,79.9477,80.2316,79.9477,80.2032,46671.0
2016-02-12 14:10:00,84.77,84.87,84.69,84.87,43070.0,80.2221,80.3168,80.1464,80.3168,43070.0
2016-02-12 14:15:00,84.88,85.02,84.76,84.8,53733.0,80.3262,80.4587,80.2127,80.2505,53733.0
2016-02-12 14:20:00,84.8,84.81,84.68,84.79,26339.0,80.2505,80.26,80.137,80.2411,26339.0
2016-02-12 14:25:00,84.8,84.96,84.77,84.86,29979.0,80.2505,80.4019,80.2221,80.3073,29979.0
2016-02-12 14:30:00,84.87,84.89,84.73,84.76,28252.0,80.3168,80.3357,80.1843,80.2127,28252.0
2016-02-12 14:35:00,84.74,84.8,84.71,84.8,23133.0,80.1937,80.2505,80.1654,80.2505,23133.0
2016-02-12 14:40:00,84.83,84.93,84.73,84.93,35495.0,80.2789,80.3735,80.1843,80.3735,35495.0
2016-02-12 14:45:00,84.94,84.99,84.83,84.85,46559.0,80.383,80.4303,80.2789,80.2978,46559.0
2016-02-12 14:50:00,84.88,84.94,84.83,84.9,68345.0,80.3262,80.383,80.2789,80.3452,68345.0
2016-02-12 14:55:00,84.9,84.95,84.81,84.81,40177.0,80.3452,80.3925,80.26,80.26,40177.0
2016-02-12 15:00:00,84.81,84.9,84.79,84.87,35673.0,80.26,80.3452,80.2411,80.3168,35673.0
2016-02-12 15:05:00,84.88,85.0,84.84,84.84,59109.0,80.3262,80.4398,80.2884,80.2884,59109.0
2016-02-12 15:10:00,84.85,84.92,84.8,84.88,59159.0,80.2978,80.3641,80.2505,80.3262,59159.0
2016-02-12 15:15:00,84.87,85.02,84.84,84.95,57203.0,80.3168,80.4587,80.2884,80.3925,57203.0
2016-02-12 15:20:00,84.94,84.95,84.74,84.75,75342.0,80.383,80.3925,80.1937,80.2032,75342.0
2016-02-12 15:25:00,84.75,84.86,84.66,84.86,63010.0,80.2032,80.3073,80.118,80.3073,63010.0
2016-02-12 15:30:00,84.86,84.86,84.48,84.49,63424.0,80.3073,80.3073,79.9477,79.9572,63424.0
2016-02-12 15:35:00,84.49,84.54,84.46,84.48,80769.0,79.9572,80.0045,79.9288,79.9477,80769.0
2016-02-12 15:40:00,84.48,84.66,84.38,84.65,105404.0,79.9477,80.118,79.8531,80.1086,105404.0
2016-02-12 15:45:00,84.66,84.79,84.66,84.7,112599.0,80.118,80.2411,80.118,80.1559,112599.0
2016-02-12 15:50:00,84.71,84.82,84.63,84.79,93316.0,80.1654,80.2695,80.0896,80.2411,93316.0
2016-02-12 15:55:00,84.8,84.92,84.74,84.87,282521.0,80.2505,80.3641,80.1937,80.3168,282521.0
2016-02-16 09:30:00,86.12,86.59,85.76,85.99,173499.0,81.4997,81.9445,81.159,81.3767,173499.0
2016-02-16 09:35:00,86.03,86.18,85.73,85.8,60708.0,81.4145,81.5565,81.1306,81.1969,60708.0
2016-02-16 09:40:00,85.79,86.31,85.78,86.03,47926.0,81.1874,81.6795,81.1779,81.4145,47926.0
2016-02-16 09:45:00,86.02,86.27,85.92,85.94,80448.0,81.4051,81.6417,81.3104,81.3294,80448.0
2016-02-16 09:50:00,85.94,85.94,85.58,85.71,52240.0,81.3294,81.3294,80.9887,81.1117,52240.0
2016-02-16 09:55:00,85.74,85.93,85.59,85.87,42311.0,81.1401,81.3199,80.9981,81.2631,42311.0
2016-02-16 10:00:00,85.84,86.19,85.82,85.9,52894.0,81.2347,81.566,81.2158,81.2915,52894.0
2016-02-16 10:05:00,85.88,85.9,85.58,85.7,60602.0,81.2726,81.2915,80.9887,81.1022,60602.0
2016-02-16 10:10:00,85.66,86.14,85.52,86.09,62194.0,81.0644,81.5186,80.9319,81.4713,62194.0
2016-02-16 10:15:00,86.04,86.2,85.96,86.09,44584.0,81.424,81.5754,81.3483,81.4713,44584.0
2016-02-16 10:20:00,86.09,86.18,85.89,86.03,45465.0,81.4713,81.5565,81.282,81.4145,45465.0
2016-02-16 10:25:00,86.05,86.15,85.96,86.06,66841.0,81.4335,81.5281,81.3483,81.4429,66841.0
2016-02-16 10:30:00,86.07,86.26,85.96,86.25,44869.0,81.4524,81.6322,81.3483,81.6227,44869.0
2016-02-16 10:35:00,86.25,86.33,86.07,86.23,45096.0,81.6227,81.6984,81.4524,81.6038,45096.0
2016-02-16 10:40:00,86.21,86.29,86.07,86.21,38162.0,81.5849,81.6606,81.4524,81.5849,38162.0
2016-02-16 10:45:00,86.23,86.28,86.11,86.13,30779.0,81.6038,81.6511,81.4902,81.5092,30779.0
2016-02-16 10:50:00,86.13,86.15,86.03,86.11,93563.0,81.5092,81.5281,81.4145,81.4902,93563.0
2016-02-16 10:55:00,86.11,86.15,86.03,86.12,88361.0,81.4902,81.5281,81.4145,81.4997,88361.0
2016-02-16 11:00:00,86.12,86.19,85.97,85.97,52710.0,81.4997,81.566,81.3578,81.3578,52710.0
2016-02-16 11:05:00,85.97,85.99,85.69,85.74,41303.0,81.3578,81.3767,81.0928,81.1401,41303.0
2016-02-16 11:10:00,85.73,85.73,85.49,85.5,33993.0,81.1306,81.1306,80.9035,80.913,33993.0
2016-02-16 11:15:00,85.52,85.68,85.47,85.68,28487.0,80.9319,81.0833,80.8846,81.0833,28487.0
2016-02-16 11:20:00,85.67,85.77,85.5,85.52,32563.0,81.0738,81.1685,80.913,80.9319,32563.0
2016-02-16 11:25:00,85.53,85.55,85.36,85.43,35146.0,80.9414,80.9603,80.7805,80.8467,35146.0
2016-02-16 11:30:00,85.42,85.74,85.42,85.66,21992.0,80.8373,81.1401,80.8373,81.0644,21992.0
2016-02-16 11:35:00,85.65,85.84,85.59,85.8,31708.0,81.0549,81.2347,80.9981,81.1969,31708.0
2016-02-16 11:40:00,85.79,85.79,85.66,85.73,19277.0,81.1874,81.1874,81.0644,81.1306,19277.0
2016-02-16 11:45:00,85.74,85.74,85.58,85.63,53318.0,81.1401,81.1401,80.9887,81.036,53318.0
2016-02-16 11:50:00,85.63,85.68,85.52,85.68,29633.0,81.036,81.0833,80.9319,81.0833,29633.0
2016-02-16 11:55:00,85.66,85.83,85.6,85.8,22720.0,81.0644,81.2253,81.0076,81.1969,22720.0
2016-02-16 12:00:00,85.81,86.01,85.71,86.0,44863.0,81.2063,81.3956,81.1117,81.3861,44863.0
2016-02-16 12:05:00,86.02,86.02,85.82,85.82,20150.0,81.4051,81.4051,81.2158,81.2158,20150.0
2016-02-16 12:10:00,85.83,85.85,85.71,85.71,21927.0,81.2253,81.2442,81.1117,81.1117,21927.0
2016-02-16 12:15:00,85.72,85.83,85.7,85.76,32749.0,81.1212,81.2253,81.1022,81.159,32749.0
2016-02-16 12:20:00,85.75,85.9,85.74,85.86,24443.0,81.1496,81.2915,81.1401,81.2537,24443.0
2016-02-16 12:25:00,85.87,85.92,85.8,85.83,22774.0,81.2631,81.3104,81.1969,81.2253,22774.0
2016-02-16 12:30:00,85.83,85.89,85.76,85.82,27604.0,81.2253,81.282,81.159,81.2158,27604.0
2016-02-16 12:35:00,85.81,85.85,85.7,85.7,23473.0,81.2063,81.2442,81.1022,81.1022,23473.0
2016-02-16 12:40:00,85.69,85.7,85.57,85.57,20676.0,81.0928,81.1022,80.9792,80.9792,20676.0
2016-02-16 12:45:00,85.56,85.66,85.55,85.64,19481.0,80.9698,81.0644,80.9603,81.0455,19481.0
2016-02-16 12:50:00,85.64,85.89,85.59,85.88,38689.0,81.0455,81.282,80.9981,81.2726,38689.0
2016-02-16 12:55:00,85.89,85.95,85.81,85.9,27379.0,81.282,81.3388,81.2063,81.2915,27379.0
2016-02-16 13:00:00,85.9,86.0,85.9,85.97,22674.0,81.2915,81.3861,81.2915,81.3578,22674.0
2016-02-16 13:05:00,85.97,86.01,85.89,85.91,25266.0,81.3578,81.3956,81.282,81.301,25266.0
2016-02-16 13:10:00,85.92,85.98,85.82,85.87,34598.0,81.3104,81.3672,81.2158,81.2631,34598.0
2016-02-16 13:15:00,85.88,86.08,85.88,86.06,28648.0,81.2726,81.4619,81.2726,81.4429,28648.0
2016-02-16 13:20:00,86.06,86.07,85.94,85.99,34690.0,81.4429,81.4524,81.3294,81.3767,34690.0
2016-02-16 13:25:00,86.0,86.05,85.87,85.89,33997.0,81.3861,81.4335,81.2631,81.282,33997.0
2016-02-16 13:30:00,85.91,85.96,85.86,85.94,24507.0,81.301,81.3483,81.2537,81.3294,24507.0
2016-02-16 13:35:00,85.94,85.99,85.88,85.97,22916.0,81.3294,81.3767,81.2726,81.3578,22916.0
2016-02-16 13:40:00,85.96,86.04,85.95,85.95,39042.0,81.3483,81.424,81.3388,81.3388,39042.0
2016-02-16 13:45:00,85.95,85.95,85.83,85.85,24013.0,81.3388,81.3388,81.2253,81.2442,24013.0
2016-02-16 13:50:00,85.86,86.06,85.85,86.01,24222.0,81.2537,81.4429,81.2442,81.3956,24222.0
2016-02-16 13:55:00,86.02,86.15,86.01,86.13,29154.0,81.4051,81.5281,81.3956,81.5092,29154.0
2016-02-16 14:00:00,86.14,86.3,86.14,86.29,48475.0,81.5186,81.67,81.5186,81.6606,48475.0
2016-02-16 14:05:00,86.28,86.36,86.15,86.21,39281.0,81.6511,81.7268,81.5281,81.5849,39281.0
2016-02-16 14:10:00,86.23,86.35,86.23,86.3,32778.0,81.6038,81.7174,81.6038,81.67,32778.0
2016-02-16 14:15:00,86.28,86.35,86.21,86.27,29360.0,81.6511,81.7174,81.5849,81.6417,29360.0
2016-02-16 14:20:00,86.27,86.3,86.21,86.25,22649.0,81.6417,81.67,81.5849,81.6227,22649.0
2016-02-16 14:25:00,86.25,86.28,86.09,86.27,37124.0,81.6227,81.6511,81.4713,81.6417,37124.0
2016-02-16 14:30:00,86.29,86.35,86.07,86.07,25482.0,81.6606,81.7174,81.4524,81.4524,25482.0
2016-02-16 14:35:00,86.05,86.13,85.86,85.92,33853.0,81.4335,81.5092,81.2537,81.3104,33853.0
2016-02-16 14:40:00,85.93,86.01,85.9,85.96,29626.0,81.3199,81.3956,81.2915,81.3483,29626.0
2016-02-16 14:45:00,85.96,85.98,85.88,85.95,21559.0,81.3483,81.3672,81.2726,81.3388,21559.0
2016-02-16 14:50:00,85.95,85.97,85.88,85.89,24623.0,81.3388,81.3578,81.2726,81.282,24623.0
2016-02-16 14:55:00,85.89,85.98,85.87,85.91,32748.0,81.282,81.3672,81.2631,81.301,32748.0
2016-02-16 15:00:00,85.91,86.09,85.91,86.02,39175.0,81.301,81.4713,81.301,81.4051,39175.0
2016-02-16 15:05:00,86.02,86.05,85.95,85.97,44257.0,81.4051,81.4335,81.3388,81.3578,44257.0
2016-02-16 15:10:00,85.98,86.11,85.95,86.11,39522.0,81.3672,81.4902,81.3388,81.4902,39522.0
2016-02-16 15:15:00,86.11,86.17,86.08,86.11,30562.0,81.4902,81.547,81.4619,81.4902,30562.0
2016-02-16 15:20:00,86.12,86.19,86.1,86.14,50605.0,81.4997,81.566,81.4808,81.5186,50605.0
2016-02-16 15:25:00,86.14,86.29,86.11,86.29,49440.0,81.5186,81.6606,81.4902,81.6606,49440.0
2016-02-16 15:30:00,86.32,86.32,86.17,86.22,46425.0,81.689,81.689,81.547,81.5943,46425.0
2016-02-16 15:35:00,86.23,86.24,86.05,86.08,41840.0,81.6038,81.6133,81.4335,81.4619,41840.0
2016-02-16 15:40:00,86.08,86.14,85.97,86.12,54610.0,81.4619,81.5186,81.3578,81.4997,54610.0
2016-02-16 15:45:00,86.13,86.17,85.92,85.99,73588.0,81.5092,81.547,81.3104,81.3767,73588.0
2016-02-16 15:50:00,85.99,86.1,85.95,86.1,90694.0,81.3767,81.4808,81.3388,81.4808,90694.0
2016-02-16 15:55:00,86.09,86.24,86.0,86.17,288026.0,81.4713,81.6133,81.3861,81.547,288026.0
2016-02-17 09:30:00,86.93,87.5,86.59,87.07,105781.0,82.2663,82.8057,81.9445,82.3987,105781.0
2016-02-17 09:35:00,87.03,87.23,86.97,87.07,66545.0,82.3609,82.5502,82.3041,82.3987,66545.0
2016-02-17 09:40:00,87.1,87.25,86.89,86.92,44056.0,82.4271,82.5691,82.2284,82.2568,44056.0
2016-02-17 09:45:00,86.96,87.02,86.86,87.02,93152.0,82.2946,82.3514,82.2,82.3514,93152.0
2016-02-17 09:50:00,87.02,87.1,86.96,87.03,43730.0,82.3514,82.4271,82.2946,82.3609,43730.0
2016-02-17 09:55:00,87.04,87.07,86.96,87.04,50684.0,82.3703,82.3987,82.2946,82.3703,50684.0
2016-02-17 10:00:00,87.04,87.34,87.02,87.28,50288.0,82.3703,82.6543,82.3514,82.5975,50288.0
2016-02-17 10:05:00,87.3,87.47,87.2,87.33,47539.0,82.6164,82.7773,82.5218,82.6448,47539.0
2016-02-17 10:10:00,87.34,87.4,87.29,87.33,24830.0,82.6543,82.711,82.6069,82.6448,24830.0
2016-02-17 10:15:00,87.34,87.44,87.24,87.42,33799.0,82.6543,82.7489,82.5596,82.73,33799.0
2016-02-17 10:20:00,87.41,87.5,87.35,87.4,41987.0,82.7205,82.8057,82.6637,82.711,41987.0
2016-02-17 10:25:00,87.43,87.56,87.4,87.55,64773.0,82.7394,82.8625,82.711,82.853,64773.0
2016-02-17 10:30:00,87.56,87.6,87.42,87.42,43854.0,82.8625,82.9003,82.73,82.73,43854.0
2016-02-17 10:35:00,87.42,87.46,87.26,87.29,97163.0,82.73,82.7678,82.5785,82.6069,97163.0
2016-02-17 10:40:00,87.3,87.39,87.21,87.35,69446.0,82.6164,82.7016,82.5312,82.6637,69446.0
2016-02-17 10:45:00,87.36,87.48,87.35,87.43,51025.0,82.6732,82.7867,82.6637,82.7394,51025.0
2016-02-17 10:50:00,87.44,87.47,87.36,87.41,43969.0,82.7489,82.7773,82.6732,82.7205,43969.0
2016-02-17 10:55:00,87.41,87.47,87.39,87.44,67488.0,82.7205,82.7773,82.7016,82.7489,67488.0
2016-02-17 11:00:00,87.42,87.47,87.33,87.39,45451.0,82.73,82.7773,82.6448,82.7016,45451.0
2016-02-17 11:05:00,87.38,87.42,87.23,87.26,60984.0,82.6921,82.73,82.5502,82.5785,60984.0
2016-02-17 11:10:00,87.27,87.34,87.19,87.23,48796.0,82.588,82.6543,82.5123,82.5502,48796.0
2016-02-17 11:15:00,87.25,87.38,87.22,87.28,22244.0,82.5691,82.6921,82.5407,82.5975,22244.0
2016-02-17 11:20:00,87.28,87.3,87.15,87.21,29984.0,82.5975,82.6164,82.4744,82.5312,29984.0
2016-02-17 11:25:00,87.23,87.4,87.22,87.33,31718.0,82.5502,82.711,82.5407,82.6448,31718.0
2016-02-17 11:30:00,87.32,87.47,87.3,87.47,17222.0,82.6353,82.7773,82.6164,82.7773,17222.0
2016-02-17 11:35:00,87.47,87.48,87.25,87.25,37498.0,82.7773,82.7867,82.5691,82.5691,37498.0
2016-02-17 11:40:00,87.24,87.28,87.16,87.27,60514.0,82.5596,82.5975,82.4839,82.588,60514.0
2016-02-17 11:45:00,87.26,87.29,87.17,87.25,30585.0,82.5785,82.6069,82.4934,82.5691,30585.0
2016-02-17 11:50:00,87.26,87.26,87.15,87.19,39220.0,82.5785,82.5785,82.4744,82.5123,39220.0
2016-02-17 11:55:00,87.2,87.3,87.18,87.3,25450.0,82.5218,82.6164,82.5028,82.6164,25450.0
2016-02-17 12:00:00,87.3,87.4,87.28,87.3,26527.0,82.6164,82.711,82.5975,82.6164,26527.0
2016-02-17 12:05:00,87.3,87.38,87.27,87.37,17190.0,82.6164,82.6921,82.588,82.6826,17190.0
2016-02-17 12:10:00,87.36,87.4,87.27,87.29,14976.0,82.6732,82.711,82.588,82.6069,14976.0
2016-02-17 12:15:00,87.29,87.38,87.28,87.33,29469.0,82.6069,82.6921,82.5975,82.6448,29469.0
2016-02-17 12:20:00,87.33,87.37,87.25,87.36,18982.0,82.6448,82.6826,82.5691,82.6732,18982.0
2016-02-17 12:25:00,87.36,87.39,87.31,87.32,24393.0,82.6732,82.7016,82.6259,82.6353,24393.0
2016-02-17 12:30:00,87.33,87.43,87.33,87.38,37366.0,82.6448,82.7394,82.6448,82.6921,37366.0
2016-02-17 12:35:00,87.38,87.4,87.31,87.36,23903.0,82.6921,82.711,82.6259,82.6732,23903.0
2016-02-17 12:40:00,87.37,87.4,87.25,87.26,21336.0,82.6826,82.711,82.5691,82.5785,21336.0
2016-02-17 12:45:00,87.26,87.38,87.26,87.37,20696.0,82.5785,82.6921,82.5785,82.6826,20696.0
2016-02-17 12:50:00,87.37,87.41,87.34,87.38,15720.0,82.6826,82.7205,82.6543,82.6921,15720.0
2016-02-17 12:55:00,87.37,87.37,87.23,87.25,22744.0,82.6826,82.6826,82.5502,82.5691,22744.0
2016-02-17 13:00:00,87.23,87.29,87.19,87.29,12881.0,82.5502,82.6069,82.5123,82.6069,12881.0
2016-02-17 13:05:00,87.29,87.33,87.24,87.32,26261.0,82.6069,82.6448,82.5596,82.6353,26261.0
2016-02-17 13:10:00,87.33,87.35,87.19,87.2,15351.0,82.6448,82.6637,82.5123,82.5218,15351.0
2016-02-17 13:15:00,87.19,87.23,87.17,87.21,15652.0,82.5123,82.5502,82.4934,82.5312,15652.0
2016-02-17 13:20:00,87.21,87.21,87.06,87.08,38304.0,82.5312,82.5312,82.3893,82.4082,38304.0
2016-02-17 13:25:00,87.06,87.11,87.02,87.06,30294.0,82.3893,82.4366,82.3514,82.3893,30294.0
2016-02-17 13:30:00,87.06,87.12,87.0,87.09,44235.0,82.3893,82.4461,82.3325,82.4177,44235.0
2016-02-17 13:35:00,87.09,87.09,86.96,86.97,38253.0,82.4177,82.4177,82.2946,82.3041,38253.0
2016-02-17 13:40:00,86.97,87.05,86.94,86.95,23501.0,82.3041,82.3798,82.2757,82.2852,23501.0
2016-02-17 13:45:00,86.95,86.95,86.82,86.86,44067.0,82.2852,82.2852,82.1622,82.2,44067.0
2016-02-17 13:50:00,86.87,86.99,86.87,86.95,15740.0,82.2095,82.323,82.2095,82.2852,15740.0
2016-02-17 13:55:00,86.93,87.0,86.86,86.88,14644.0,82.2663,82.3325,82.2,82.2189,14644.0
2016-02-17 14:00:00,86.87,87.07,86.79,87.02,42232.0,82.2095,82.3987,82.1338,82.3514,42232.0
2016-02-17 14:05:00,87.05,87.19,86.96,87.13,34246.0,82.3798,82.5123,82.2946,82.4555,34246.0
2016-02-17 14:10:00,87.15,87.15,87.0,87.06,28296.0,82.4744,82.4744,82.3325,82.3893,28296.0
2016-02-17 14:15:00,87.07,87.16,87.03,87.07,38390.0,82.3987,82.4839,82.3609,82.3987,38390.0
2016-02-17 14:20:00,87.07,87.14,87.02,87.05,37375.0,82.3987,82.465,82.3514,82.3798,37375.0
2016-02-17 14:25:00,87.03,87.09,86.95,86.95,32073.0,82.3609,82.4177,82.2852,82.2852,32073.0
2016-02-17 14:30:00,86.96,87.06,86.9,86.92,44657.0,82.2946,82.3893,82.2379,82.2568,44657.0
2016-02-17 14:35:00,86.9,87.0,86.89,86.93,25366.0,82.2379,82.3325,82.2284,82.2663,25366.0
2016-02-17 14:40:00,86.94,87.13,86.92,87.12,35477.0,82.2757,82.4555,82.2568,82.4461,35477.0
2016-02-17 14:45:00,87.12,87.18,86.99,87.0,40744.0,82.4461,82.5028,82.323,82.3325,40744.0
2016-02-17 14:50:00,86.98,86.99,86.82,86.91,22198.0,82.3136,82.323,82.1622,82.2473,22198.0
2016-02-17 14:55:00,86.88,86.9,86.76,86.88,29742.0,82.2189,82.2379,82.1054,82.2189,29742.0
2016-02-17 15:00:00,86.9,86.97,86.84,86.88,32187.0,82.2379,82.3041,82.1811,82.2189,32187.0
2016-02-17 15:05:00,86.89,87.0,86.87,87.0,37987.0,82.2284,82.3325,82.2095,82.3325,37987.0
2016-02-17 15:10:00,86.99,87.04,86.92,87.02,37680.0,82.323,82.3703,82.2568,82.3514,37680.0
2016-02-17 15:15:00,87.01,87.08,86.96,87.06,31128.0,82.342,82.4082,82.2946,82.3893,31128.0
2016-02-17 15:20:00,87.05,87.05,86.85,86.89,47019.0,82.3798,82.3798,82.1905,82.2284,47019.0
2016-02-17 15:25:00,86.89,87.01,86.88,86.99,64823.0,82.2284,82.342,82.2189,82.323,64823.0
2016-02-17 15:30:00,86.98,87.12,86.95,87.04,72360.0,82.3136,82.4461,82.2852,82.3703,72360.0
2016-02-17 15:35:00,87.04,87.09,86.9,87.09,62805.0,82.3703,82.4177,82.2379,82.4177,62805.0
2016-02-17 15:40:00,87.1,87.17,86.98,86.98,65559.0,82.4271,82.4934,82.3136,82.3136,65559.0
2016-02-17 15:45:00,86.99,87.15,86.99,87.06,78265.0,82.323,82.4744,82.323,82.3893,78265.0
2016-02-17 15:50:00,87.07,87.15,87.06,87.13,89981.0,82.3987,82.4744,82.3893,82.4555,89981.0
2016-02-17 15:55:00,87.14,87.27,87.14,87.2,246238.0,82.465,82.588,82.465,82.5218,246238.0
2016-02-18 09:30:00,86.58,87.39,86.58,87.31,99627.0,81.935,82.7016,81.935,82.6259,99627.0
2016-02-18 09:35:00,87.27,87.31,87.02,87.14,49786.0,82.588,82.6259,82.3514,82.465,49786.0
2016-02-18 09:40:00,87.1,87.36,87.1,87.15,36925.0,82.4271,82.6732,82.4271,82.4744,36925.0
2016-02-18 09:45:00,87.14,87.41,87.14,87.37,46833.0,82.465,82.7205,82.465,82.6826,46833.0
2016-02-18 09:50:00,87.39,87.44,87.32,87.43,28246.0,82.7016,82.7489,82.6353,82.7394,28246.0
2016-02-18 09:55:00,87.43,87.45,87.13,87.24,35087.0,82.7394,82.7584,82.4555,82.5596,35087.0
2016-02-18 10:00:00,87.23,87.37,87.06,87.36,38484.0,82.5502,82.6826,82.3893,82.6732,38484.0
2016-02-18 10:05:00,87.37,87.39,87.07,87.09,27581.0,82.6826,82.7016,82.3987,82.4177,27581.0
2016-02-18 10:10:00,87.09,87.26,87.07,87.14,27543.0,82.4177,82.5785,82.3987,82.465,27543.0
2016-02-18 10:15:00,87.16,87.18,86.96,87.17,36219.0,82.4839,82.5028,82.2946,82.4934,36219.0
2016-02-18 10:20:00,87.13,87.23,87.05,87.14,38161.0,82.4555,82.5502,82.3798,82.465,38161.0
2016-02-18 10:25:00,87.15,87.23,87.02,87.1,29718.0,82.4744,82.5502,82.3514,82.4271,29718.0
2016-02-18 10:30:00,87.11,87.25,87.1,87.18,34601.0,82.4366,82.5691,82.4271,82.5028,34601.0
2016-02-18 10:35:00,87.19,87.2,87.1,87.11,26765.0,82.5123,82.5218,82.4271,82.4366,26765.0
2016-02-18 10:40:00,87.11,87.11,86.98,87.04,21801.0,82.4366,82.4366,82.3136,82.3703,21801.0
2016-02-18 10:45:00,87.03,87.06,86.77,86.77,33164.0,82.3609,82.3893,82.1148,82.1148,33164.0
2016-02-18 10:50:00,86.77,86.89,86.75,86.88,18956.0,82.1148,82.2284,82.0959,82.2189,18956.0
2016-02-18 10:55:00,86.87,86.9,86.77,86.77,22715.0,82.2095,82.2379,82.1148,82.1148,22715.0
2016-02-18 11:00:00,86.76,86.95,86.55,86.78,33850.0,82.1054,82.2852,81.9066,82.1243,33850.0
2016-02-18 11:05:00,86.77,86.86,86.65,86.75,24268.0,82.1148,82.2,82.0013,82.0959,24268.0
2016-02-18 11:10:00,86.72,86.81,86.65,86.75,21568.0,82.0675,82.1527,82.0013,82.0959,21568.0
2016-02-18 11:15:00,86.76,86.84,86.59,86.66,43206.0,82.1054,82.1811,81.9445,82.0107,43206.0
2016-02-18 11:20:00,86.64,86.64,86.38,86.42,21914.0,81.9918,81.9918,81.7458,81.7836,21914.0
2016-02-18 11:25:00,86.44,86.67,86.44,86.67,28050.0,81.8025,82.0202,81.8025,82.0202,28050.0
2016-02-18 11:30:00,86.68,86.71,86.42,86.47,47923.0,82.0297,82.0581,81.7836,81.8309,47923.0
2016-02-18 11:35:00,86.46,86.69,86.42,86.62,27397.0,81.8215,82.0391,81.7836,81.9729,27397.0
2016-02-18 11:40:00,86.59,86.65,86.51,86.65,38639.0,81.9445,82.0013,81.8688,82.0013,38639.0
2016-02-18 11:45:00,86.64,86.65,86.47,86.57,27326.0,81.9918,82.0013,81.8309,81.9256,27326.0
2016-02-18 11:50:00,86.56,86.68,86.51,86.62,30743.0,81.9161,82.0297,81.8688,81.9729,30743.0
2016-02-18 11:55:00,86.61,86.86,86.59,86.82,23747.0,81.9634,82.2,81.9445,82.1622,23747.0
2016-02-18 12:00:00,86.82,86.9,86.77,86.79,31714.0,82.1622,82.2379,82.1148,82.1338,31714.0
2016-02-18 12:05:00,86.79,86.85,86.76,86.78,19635.0,82.1338,82.1905,82.1054,82.1243,19635.0
2016-02-18 12:10:00,86.78,86.85,86.72,86.77,21545.0,82.1243,82.1905,82.0675,82.1148,21545.0
2016-02-18 12:15:00,86.76,86.78,86.67,86.73,23395.0,82.1054,82.1243,82.0202,82.077,23395.0
2016-02-18 12:20:00,86.74,86.74,86.62,86.68,19328.0,82.0864,82.0864,81.9729,82.0297,19328.0
2016-02-18 12:25:00,86.68,86.86,86.68,86.74,26590.0,82.0297,82.2,82.0297,82.0864,26590.0
2016-02-18 12:30:00,86.75,86.78,86.7,86.75,17641.0,82.0959,82.1243,82.0486,82.0959,17641.0
2016-02-18 12:35:00,86.74,86.75,86.63,86.63,16710.0,82.0864,82.0959,81.9823,81.9823,16710.0
2016-02-18 12:40:00,86.62,86.65,86.54,86.6,18036.0,81.9729,82.0013,81.8972,81.954,18036.0
2016-02-18 12:45:00,86.58,86.61,86.48,86.55,16983.0,81.935,81.9634,81.8404,81.9066,16983.0
2016-02-18 12:50:00,86.56,86.64,86.48,86.49,31308.0,81.9161,81.9918,81.8404,81.8499,31308.0
2016-02-18 12:55:00,86.5,86.56,86.38,86.38,23713.0,81.8593,81.9161,81.7458,81.7458,23713.0
2016-02-18 13:00:00,86.38,86.49,86.37,86.41,36615.0,81.7458,81.8499,81.7363,81.7741,36615.0
2016-02-18 13:05:00,86.4,86.41,86.32,86.33,33946.0,81.7647,81.7741,81.689,81.6984,33946.0
2016-02-18 13:10:00,86.33,86.34,86.19,86.2,39710.0,81.6984,81.7079,81.566,81.5754,39710.0
2016-02-18 13:15:00,86.19,86.23,86.06,86.1,36166.0,81.566,81.6038,81.4429,81.4808,36166.0
2016-02-18 13:20:00,86.1,86.12,85.88,85.91,56101.0,81.4808,81.4997,81.2726,81.301,56101.0
2016-02-18 13:25:00,85.91,85.99,85.91,85.98,29680.0,81.301,81.3767,81.301,81.3672,29680.0
2016-02-18 13:30:00,85.98,86.04,85.94,86.0,32260.0,81.3672,81.424,81.3294,81.3861,32260.0
2016-02-18 13:35:00,86.0,86.03,85.93,85.98,27939.0,81.3861,81.4145,81.3199,81.3672,27939.0
2016-02-18 13:40:00,85.98,86.0,85.92,85.98,32599.0,81.3672,81.3861,81.3104,81.3672,32599.0
2016-02-18 13:45:00,85.97,85.99,85.83,85.91,28278.0,81.3578,81.3767,81.2253,81.301,28278.0
2016-02-18 13:50:00,85.91,86.12,85.9,86.08,44818.0,81.301,81.4997,81.2915,81.4619,44818.0
2016-02-18 13:55:00,86.07,86.17,86.05,86.17,20621.0,81.4524,81.547,81.4335,81.547,20621.0
2016-02-18 14:00:00,86.19,86.27,86.15,86.23,30600.0,81.566,81.6417,81.5281,81.6038,30600.0
2016-02-18 14:05:00,86.23,86.35,86.21,86.29,19552.0,81.6038,81.7174,81.5849,81.6606,19552.0
2016-02-18 14:10:00,86.3,86.34,86.24,86.28,18634.0,81.67,81.7079,81.6133,81.6511,18634.0
2016-02-18 14:15:00,86.3,86.4,86.25,86.36,21378.0,81.67,81.7647,81.6227,81.7268,21378.0
2016-02-18 14:20:00,86.37,86.51,86.34,86.42,28165.0,81.7363,81.8688,81.7079,81.7836,28165.0
2016-02-18 14:25:00,86.43,86.5,86.37,86.5,20645.0,81.7931,81.8593,81.7363,81.8593,20645.0
2016-02-18 14:30:00,86.5,86.59,86.46,86.52,27912.0,81.8593,81.9445,81.8215,81.8782,27912.0
2016-02-18 14:35:00,86.51,86.66,86.5,86.52,46665.0,81.8688,82.0107,81.8593,81.8782,46665.0
2016-02-18 14:40:00,86.53,86.57,86.45,86.45,36969.0,81.8877,81.9256,81.812,81.812,36969.0
2016-02-18 14:45:00,86.45,86.47,86.38,86.41,23914.0,81.812,81.8309,81.7458,81.7741,23914.0
2016-02-18 14:50:00,86.41,86.49,86.39,86.43,20265.0,81.7741,81.8499,81.7552,81.7931,20265.0
2016-02-18 14:55:00,86.44,86.54,86.44,86.5,33754.0,81.8025,81.8972,81.8025,81.8593,33754.0
2016-02-18 15:00:00,86.49,86.55,86.35,86.36,27998.0,81.8499,81.9066,81.7174,81.7268,27998.0
2016-02-18 15:05:00,86.37,86.4,86.33,86.34,25245.0,81.7363,81.7647,81.6984,81.7079,25245.0
2016-02-18 15:10:00,86.35,86.39,86.21,86.25,32430.0,81.7174,81.7552,81.5849,81.6227,32430.0
2016-02-18 15:15:00,86.25,86.37,86.23,86.37,29457.0,81.6227,81.7363,81.6038,81.7363,29457.0
2016-02-18 15:20:00,86.38,86.38,86.22,86.32,29765.0,81.7458,81.7458,81.5943,81.689,29765.0
2016-02-18 15:25:00,86.31,86.35,86.2,86.3,30377.0,81.6795,81.7174,81.5754,81.67,30377.0
2016-02-18 15:30:00,86.3,86.38,86.19,86.3,32636.0,81.67,81.7458,81.566,81.67,32636.0
2016-02-18 15:35:00,86.3,86.42,86.25,86.39,41396.0,81.67,81.7836,81.6227,81.7552,41396.0
2016-02-18 15:40:00,86.39,86.39,86.17,86.18,45719.0,81.7552,81.7552,81.547,81.5565,45719.0
2016-02-18 15:45:00,86.2,86.23,85.94,85.99,105324.0,81.5754,81.6038,81.3294,81.3767,105324.0
2016-02-18 15:50:00,85.99,86.07,85.92,86.03,99678.0,81.3767,81.4524,81.3104,81.4145,99678.0
2016-02-18 15:55:00,86.03,86.14,85.99,86.0,298309.0,81.4145,81.5186,81.3767,81.3861,298309.0
2016-02-19 09:30:00,85.65,86.19,85.63,86.18,330654.0,81.0549,81.566,81.036,81.5565,330654.0
2016-02-19 09:35:00,86.2,86.35,85.67,85.68,68194.0,81.5754,81.7174,81.0738,81.0833,68194.0
2016-02-19 09:40:00,85.63,85.76,85.37,85.42,61337.0,81.036,81.159,80.7899,80.8373,61337.0
2016-02-19 09:45:00,85.42,85.72,85.42,85.55,52894.0,80.8373,81.1212,80.8373,80.9603,52894.0
2016-02-19 09:50:00,85.51,85.79,85.49,85.71,54062.0,80.9224,81.1874,80.9035,81.1117,54062.0
2016-02-19 09:55:00,85.71,85.8,85.55,85.55,45400.0,81.1117,81.1969,80.9603,80.9603,45400.0
2016-02-19 10:00:00,85.55,85.55,85.31,85.34,47430.0,80.9603,80.9603,80.7332,80.7616,47430.0
2016-02-19 10:05:00,85.31,85.65,85.22,85.6,40137.0,80.7332,81.0549,80.648,81.0076,40137.0
2016-02-19 10:10:00,85.6,85.84,85.56,85.8,34896.0,81.0076,81.2347,80.9698,81.1969,34896.0
2016-02-19 10:15:00,85.8,86.19,85.78,86.13,36432.0,81.1969,81.566,81.1779,81.5092,36432.0
2016-02-19 10:20:00,86.13,86.24,86.11,86.14,50371.0,81.5092,81.6133,81.4902,81.5186,50371.0
2016-02-19 10:25:00,86.14,86.31,86.09,86.31,34633.0,81.5186,81.6795,81.4713,81.6795,34633.0
2016-02-19 10:30:00,86.33,86.5,86.28,86.48,33839.0,81.6984,81.8593,81.6511,81.8404,33839.0
2016-02-19 10:35:00,86.5,86.5,86.25,86.33,23644.0,81.8593,81.8593,81.6227,81.6984,23644.0
2016-02-19 10:40:00,86.33,86.53,86.26,86.44,40229.0,81.6984,81.8877,81.6322,81.8025,40229.0
2016-02-19 10:45:00,86.43,86.64,86.43,86.55,23982.0,81.7931,81.9918,81.7931,81.9066,23982.0
2016-02-19 10:50:00,86.55,86.65,86.45,86.45,21493.0,81.9066,82.0013,81.812,81.812,21493.0
2016-02-19 10:55:00,86.44,86.62,86.4,86.4,24706.0,81.8025,81.9729,81.7647,81.7647,24706.0
2016-02-19 11:00:00,86.37,86.41,86.22,86.28,33735.0,81.7363,81.7741,81.5943,81.6511,33735.0
2016-02-19 11:05:00,86.24,86.32,86.19,86.24,33387.0,81.6133,81.689,81.566,81.6133,33387.0
2016-02-19 11:10:00,86.25,86.51,86.25,86.44,33795.0,81.6227,81.8688,81.6227,81.8025,33795.0
2016-02-19 11:15:00,86.44,86.82,86.43,86.56,81143.0,81.8025,82.1622,81.7931,81.9161,81143.0
2016-02-19 11:20:00,86.56,86.78,86.55,86.56,42597.0,81.9161,82.1243,81.9066,81.9161,42597.0
2016-02-19 11:25:00,86.59,86.69,86.47,86.66,31592.0,81.9445,82.0391,81.8309,82.0107,31592.0
2016-02-19 11:30:00,86.66,86.8,86.66,86.72,17264.0,82.0107,82.1432,82.0107,82.0675,17264.0
2016-02-19 11:35:00,86.73,86.73,86.46,86.49,28265.0,82.077,82.077,81.8215,81.8499,28265.0
2016-02-19 11:40:00,86.47,86.63,86.47,86.59,33469.0,81.8309,81.9823,81.8309,81.9445,33469.0
2016-02-19 11:45:00,86.58,86.58,86.28,86.32,31891.0,81.935,81.935,81.6511,81.689,31891.0
2016-02-19 11:50:00,86.31,86.4,86.27,86.29,23114.0,81.6795,81.7647,81.6417,81.6606,23114.0
2016-02-19 11:55:00,86.28,86.29,86.16,86.16,24737.0,81.6511,81.6606,81.5376,81.5376,24737.0
2016-02-19 12:00:00,86.18,86.37,86.18,86.24,54052.0,81.5565,81.7363,81.5565,81.6133,54052.0
2016-02-19 12:05:00,86.23,86.32,86.2,86.29,16892.0,81.6038,81.689,81.5754,81.6606,16892.0
2016-02-19 12:10:00,86.27,86.42,86.27,86.41,23793.0,81.6417,81.7836,81.6417,81.7741,23793.0
2016-02-19 12:15:00,86.41,86.41,86.23,86.25,21448.0,81.7741,81.7741,81.6038,81.6227,21448.0
2016-02-19 12:20:00,86.22,86.28,86.17,86.27,17728.0,81.5943,81.6511,81.547,81.6417,17728.0
2016-02-19 12:25:00,86.27,86.33,86.21,86.21,22289.0,81.6417,81.6984,81.5849,81.5849,22289.0
2016-02-19 12:30:00,86.22,86.35,86.22,86.33,11985.0,81.5943,81.7174,81.5943,81.6984,11985.0
2016-02-19 12:35:00,86.33,86.49,86.33,86.49,16243.0,81.6984,81.8499,81.6984,81.8499,16243.0
2016-02-19 12:40:00,86.48,86.56,86.44,86.54,18674.0,81.8404,81.9161,81.8025,81.8972,18674.0
2016-02-19 12:45:00,86.55,86.57,86.4,86.4,27322.0,81.9066,81.9256,81.7647,81.7647,27322.0
2016-02-19 12:50:00,86.4,86.61,86.4,86.48,16801.0,81.7647,81.9634,81.7647,81.8404,16801.0
2016-02-19 12:55:00,86.48,86.48,86.36,86.47,16737.0,81.8404,81.8404,81.7268,81.8309,16737.0
2016-02-19 13:00:00,86.44,86.52,86.39,86.43,22077.0,81.8025,81.8782,81.7552,81.7931,22077.0
2016-02-19 13:05:00,86.43,86.52,86.39,86.41,17949.0,81.7931,81.8782,81.7552,81.7741,17949.0
2016-02-19 13:10:00,86.39,86.47,86.35,86.41,15377.0,81.7552,81.8309,81.7174,81.7741,15377.0
2016-02-19 13:15:00,86.4,86.5,86.4,86.45,12647.0,81.7647,81.8593,81.7647,81.812,12647.0
2016-02-19 13:20:00,86.46,86.52,86.43,86.47,19710.0,81.8215,81.8782,81.7931,81.8309,19710.0
2016-02-19 13:25:00,86.46,86.6,86.46,86.52,21900.0,81.8215,81.954,81.8215,81.8782,21900.0
2016-02-19 13:30:00,86.52,86.64,86.5,86.54,15168.0,81.8782,81.9918,81.8593,81.8972,15168.0
2016-02-19 13:35:00,86.57,86.64,86.55,86.59,17536.0,81.9256,81.9918,81.9066,81.9445,17536.0
2016-02-19 13:40:00,86.59,86.66,86.53,86.54,18379.0,81.9445,82.0107,81.8877,81.8972,18379.0
2016-02-19 13:45:00,86.52,86.64,86.52,86.63,16884.0,81.8782,81.9918,81.8782,81.9823,16884.0
2016-02-19 13:50:00,86.63,86.68,86.52,86.55,28360.0,81.9823,82.0297,81.8782,81.9066,28360.0
2016-02-19 13:55:00,86.55,86.71,86.55,86.7,17498.0,81.9066,82.0581,81.9066,82.0486,17498.0
2016-02-19 14:00:00,86.68,86.69,86.57,86.6,25779.0,82.0297,82.0391,81.9256,81.954,25779.0
2016-02-19 14:05:00,86.61,86.8,86.59,86.72,27166.0,81.9634,82.1432,81.9445,82.0675,27166.0
2016-02-19 14:10:00,86.72,86.75,86.66,86.75,16594.0,82.0675,82.0959,82.0107,82.0959,16594.0
2016-02-19 14:15:00,86.75,86.76,86.65,86.68,33526.0,82.0959,82.1054,82.0013,82.0297,33526.0
2016-02-19 14:20:00,86.69,86.74,86.63,86.73,24003.0,82.0391,82.0864,81.9823,82.077,24003.0
2016-02-19 14:25:00,86.73,86.77,86.59,86.63,59205.0,82.077,82.1148,81.9445,81.9823,59205.0
2016-02-19 14:30:00,86.64,86.67,86.59,86.6,15408.0,81.9918,82.0202,81.9445,81.954,15408.0
2016-02-19 14:35:00,86.6,86.62,86.5,86.6,16268.0,81.954,81.9729,81.8593,81.954,16268.0
2016-02-19 14:40:00,86.58,86.63,86.56,86.62,37356.0,81.935,81.9823,81.9161,81.9729,37356.0
2016-02-19 14:45:00,86.63,86.68,86.56,86.65,32778.0,81.9823,82.0297,81.9161,82.0013,32778.0
2016-02-19 14:50:00,86.66,86.67,86.5,86.5,33080.0,82.0107,82.0202,81.8593,81.8593,33080.0
2016-02-19 14:55:00,86.5,86.53,86.43,86.44,30295.0,81.8593,81.8877,81.7931,81.8025,30295.0
2016-02-19 15:00:00,86.44,86.55,86.43,86.55,44875.0,81.8025,81.9066,81.7931,81.9066,44875.0
2016-02-19 15:05:00,86.55,86.69,86.55,86.65,25814.0,81.9066,82.0391,81.9066,82.0013,25814.0
2016-02-19 15:10:00,86.66,86.72,86.63,86.69,28991.0,82.0107,82.0675,81.9823,82.0391,28991.0
2016-02-19 15:15:00,86.7,86.7,86.58,86.59,27196.0,82.0486,82.0486,81.935,81.9445,27196.0
2016-02-19 15:20:00,86.6,86.74,86.58,86.66,28124.0,81.954,82.0864,81.935,82.0107,28124.0
2016-02-19 15:25:00,86.67,86.79,86.65,86.77,33412.0,82.0202,82.1338,82.0013,82.1148,33412.0
2016-02-19 15:30:00,86.76,86.77,86.64,86.69,31054.0,82.1054,82.1148,81.9918,82.0391,31054.0
2016-02-19 15:35:00,86.71,86.86,86.7,86.86,50456.0,82.0581,82.2,82.0486,82.2,50456.0
2016-02-19 15:40:00,86.85,86.86,86.73,86.77,55510.0,82.1905,82.2,82.077,82.1148,55510.0
2016-02-19 15:45:00,86.77,86.78,86.67,86.69,47063.0,82.1148,82.1243,82.0202,82.0391,47063.0
2016-02-19 15:50:00,86.69,86.74,86.66,86.67,53835.0,82.0391,82.0864,82.0107,82.0202,53835.0
2016-02-19 15:55:00,86.68,86.81,86.63,86.78,178481.0,82.0297,82.1527,81.9823,82.1243,178481.0
2016-02-22 09:30:00,87.93,88.0,87.62,87.97,99934.0,83.2126,83.2788,82.9192,83.2505,99934.0
2016-02-22 09:35:00,87.97,88.15,87.84,87.96,46397.0,83.2505,83.4208,83.1274,83.241,46397.0
2016-02-22 09:40:00,87.97,88.17,87.91,88.06,49769.0,83.2505,83.4397,83.1937,83.3356,49769.0
2016-02-22 09:45:00,88.06,88.23,87.96,87.99,52342.0,83.3356,83.4965,83.241,83.2694,52342.0
2016-02-22 09:50:00,88.0,88.09,87.92,87.95,34245.0,83.2788,83.364,83.2031,83.2315,34245.0
2016-02-22 09:55:00,87.95,88.04,87.89,87.98,57775.0,83.2315,83.3167,83.1747,83.2599,57775.0
2016-02-22 10:00:00,88.01,88.18,87.9,88.08,53274.0,83.2883,83.4492,83.1842,83.3546,53274.0
2016-02-22 10:05:00,88.12,88.13,88.01,88.04,23478.0,83.3924,83.4019,83.2883,83.3167,23478.0
2016-02-22 10:10:00,88.05,88.12,87.95,88.11,39740.0,83.3262,83.3924,83.2315,83.3829,39740.0
2016-02-22 10:15:00,88.09,88.12,87.95,88.04,23237.0,83.364,83.3924,83.2315,83.3167,23237.0
2016-02-22 10:20:00,88.05,88.14,88.02,88.07,23199.0,83.3262,83.4113,83.2978,83.3451,23199.0
2016-02-22 10:25:00,88.06,88.22,88.06,88.1,34106.0,83.3356,83.487,83.3356,83.3735,34106.0
2016-02-22 10:30:00,88.12,88.21,88.08,88.08,29464.0,83.3924,83.4776,83.3546,83.3546,29464.0
2016-02-22 10:35:00,88.08,88.21,88.03,88.17,55884.0,83.3546,83.4776,83.3072,83.4397,55884.0
2016-02-22 10:40:00,88.18,88.23,88.07,88.13,24293.0,83.4492,83.4965,83.3451,83.4019,24293.0
2016-02-22 10:45:00,88.14,88.2,88.11,88.16,52302.0,83.4113,83.4681,83.3829,83.4303,52302.0
2016-02-22 10:50:00,88.16,88.2,88.0,88.03,16108.0,83.4303,83.4681,83.2788,83.3072,16108.0
2016-02-22 10:55:00,88.05,88.09,88.01,88.02,19332.0,83.3262,83.364,83.2883,83.2978,19332.0
2016-02-22 11:00:00,88.03,88.05,87.91,88.02,17577.0,83.3072,83.3262,83.1937,83.2978,17577.0
2016-02-22 11:05:00,88.03,88.03,87.83,87.9,23903.0,83.3072,83.3072,83.118,83.1842,23903.0
2016-02-22 11:10:00,87.9,87.97,87.84,87.86,19702.0,83.1842,83.2505,83.1274,83.1464,19702.0
2016-02-22 11:15:00,87.85,87.86,87.72,87.74,20352.0,83.1369,83.1464,83.0139,83.0328,20352.0
2016-02-22 11:20:00,87.75,87.78,87.68,87.68,28508.0,83.0423,83.0706,82.976,82.976,28508.0
2016-02-22 11:25:00,87.67,87.91,87.67,87.83,25362.0,82.9666,83.1937,82.9666,83.118,25362.0
2016-02-22 11:30:00,87.84,87.94,87.8,87.94,21698.0,83.1274,83.2221,83.0896,83.2221,21698.0
2016-02-22 11:35:00,87.95,87.96,87.83,87.95,24142.0,83.2315,83.241,83.118,83.2315,24142.0
2016-02-22 11:40:00,87.94,87.97,87.83,87.83,17376.0,83.2221,83.2505,83.118,83.118,17376.0
2016-02-22 11:45:00,87.82,87.84,87.77,87.83,16807.0,83.1085,83.1274,83.0612,83.118,16807.0
2016-02-22 11:50:00,87.81,87.83,87.74,87.74,19043.0,83.099,83.118,83.0328,83.0328,19043.0
2016-02-22 11:55:00,87.75,87.87,87.74,87.86,23683.0,83.0423,83.1558,83.0328,83.1464,23683.0
2016-02-22 12:00:00,87.85,87.85,87.74,87.75,17790.0,83.1369,83.1369,83.0328,83.0423,17790.0
2016-02-22 12:05:00,87.75,87.82,87.74,87.78,14125.0,83.0423,83.1085,83.0328,83.0706,14125.0
2016-02-22 12:10:00,87.75,87.87,87.74,87.81,21621.0,83.0423,83.1558,83.0328,83.099,21621.0
2016-02-22 12:15:00,87.81,87.83,87.7,87.83,24039.0,83.099,83.118,82.9949,83.118,24039.0
2016-02-22 12:20:00,87.82,87.82,87.71,87.73,14008.0,83.1085,83.1085,83.0044,83.0233,14008.0
2016-02-22 12:25:00,87.73,87.81,87.73,87.79,14066.0,83.0233,83.099,83.0233,83.0801,14066.0
2016-02-22 12:30:00,87.79,87.86,87.74,87.78,33532.0,83.0801,83.1464,83.0328,83.0706,33532.0
2016-02-22 12:35:00,87.78,87.98,87.78,87.96,29727.0,83.0706,83.2599,83.0706,83.241,29727.0
2016-02-22 12:40:00,87.97,87.98,87.84,87.88,17371.0,83.2505,83.2599,83.1274,83.1653,17371.0
2016-02-22 12:45:00,87.83,87.86,87.68,87.71,17580.0,83.118,83.1464,82.976,83.0044,17580.0
2016-02-22 12:50:00,87.71,87.75,87.67,87.7,9112.0,83.0044,83.0423,82.9666,82.9949,9112.0
2016-02-22 12:55:00,87.69,87.69,87.56,87.57,17729.0,82.9855,82.9855,82.8625,82.8719,17729.0
2016-02-22 13:00:00,87.57,87.7,87.56,87.7,18766.0,82.8719,82.9949,82.8625,82.9949,18766.0
2016-02-22 13:05:00,87.69,87.75,87.66,87.68,16485.0,82.9855,83.0423,82.9571,82.976,16485.0
2016-02-22 13:10:00,87.68,87.72,87.65,87.67,12176.0,82.976,83.0139,82.9476,82.9666,12176.0
2016-02-22 13:15:00,87.67,87.74,87.6,87.63,49536.0,82.9666,83.0328,82.9003,82.9287,49536.0
2016-02-22 13:20:00,87.65,87.71,87.64,87.67,10524.0,82.9476,83.0044,82.9382,82.9666,10524.0
2016-02-22 13:25:00,87.66,87.71,87.62,87.69,14820.0,82.9571,83.0044,82.9192,82.9855,14820.0
2016-02-22 13:30:00,87.67,87.83,87.67,87.73,25542.0,82.9666,83.118,82.9666,83.0233,25542.0
2016-02-22 13:35:00,87.75,87.98,87.71,87.96,63258.0,83.0423,83.2599,83.0044,83.241,63258.0
2016-02-22 13:40:00,87.97,87.98,87.86,87.89,24844.0,83.2505,83.2599,83.1464,83.1747,24844.0
2016-02-22 13:45:00,87.89,87.93,87.78,87.88,20427.0,83.1747,83.2126,83.0706,83.1653,20427.0
2016-02-22 13:50:00,87.88,87.91,87.79,87.8,17886.0,83.1653,83.1937,83.0801,83.0896,17886.0
2016-02-22 13:55:00,87.8,87.86,87.77,87.84,18764.0,83.0896,83.1464,83.0612,83.1274,18764.0
2016-02-22 14:00:00,87.83,87.83,87.76,87.8,27615.0,83.118,83.118,83.0517,83.0896,27615.0
2016-02-22 14:05:00,87.8,87.82,87.66,87.74,20913.0,83.0896,83.1085,82.9571,83.0328,20913.0
2016-02-22 14:10:00,87.74,87.77,87.69,87.75,17393.0,83.0328,83.0612,82.9855,83.0423,17393.0
2016-02-22 14:15:00,87.75,87.76,87.63,87.63,15838.0,83.0423,83.0517,82.9287,82.9287,15838.0
2016-02-22 14:20:00,87.61,87.77,87.61,87.76,12605.0,82.9098,83.0612,82.9098,83.0517,12605.0
2016-02-22 14:25:00,87.75,87.77,87.68,87.74,19545.0,83.0423,83.0612,82.976,83.0328,19545.0
2016-02-22 14:30:00,87.75,87.75,87.66,87.69,18946.0,83.0423,83.0423,82.9571,82.9855,18946.0
2016-02-22 14:35:00,87.69,87.73,87.61,87.66,21550.0,82.9855,83.0233,82.9098,82.9571,21550.0
2016-02-22 14:40:00,87.66,87.69,87.6,87.65,42458.0,82.9571,82.9855,82.9003,82.9476,42458.0
2016-02-22 14:45:00,87.65,87.69,87.6,87.63,15630.0,82.9476,82.9855,82.9003,82.9287,15630.0
2016-02-22 14:50:00,87.64,87.72,87.6,87.72,29926.0,82.9382,83.0139,82.9003,83.0139,29926.0
2016-02-22 14:55:00,87.72,87.76,87.65,87.67,24819.0,83.0139,83.0517,82.9476,82.9666,24819.0
2016-02-22 15:00:00,87.68,87.73,87.52,87.53,28615.0,82.976,83.0233,82.8246,82.8341,28615.0
2016-02-22 15:05:00,87.55,87.68,87.53,87.63,24976.0,82.853,82.976,82.8341,82.9287,24976.0
2016-02-22 15:10:00,87.63,87.73,87.6,87.73,39430.0,82.9287,83.0233,82.9003,83.0233,39430.0
2016-02-22 15:15:00,87.72,87.73,87.63,87.67,23562.0,83.0139,83.0233,82.9287,82.9666,23562.0
2016-02-22 15:20:00,87.67,87.72,87.64,87.67,53923.0,82.9666,83.0139,82.9382,82.9666,53923.0
2016-02-22 15:25:00,87.67,87.74,87.61,87.7,39493.0,82.9666,83.0328,82.9098,82.9949,39493.0
2016-02-22 15:30:00,87.68,87.76,87.66,87.76,33611.0,82.976,83.0517,82.9571,83.0517,33611.0
2016-02-22 15:35:00,87.76,87.8,87.68,87.72,41061.0,83.0517,83.0896,82.976,83.0139,41061.0
2016-02-22 15:40:00,87.73,87.8,87.67,87.72,137290.0,83.0233,83.0896,82.9666,83.0139,137290.0
2016-02-22 15:45:00,87.73,87.76,87.63,87.65,67286.0,83.0233,83.0517,82.9287,82.9476,67286.0
2016-02-22 15:50:00,87.66,87.76,87.65,87.74,80621.0,82.9571,83.0517,82.9476,83.0328,80621.0
2016-02-22 15:55:00,87.74,87.85,87.69,87.81,150891.0,83.0328,83.1369,82.9855,83.099,150891.0
2016-02-23 09:30:00,87.26,87.55,87.19,87.37,101008.0,82.5785,82.853,82.5123,82.6826,101008.0
2016-02-23 09:35:00,87.37,87.63,87.37,87.41,86209.0,82.6826,82.9287,82.6826,82.7205,86209.0
2016-02-23 09:40:00,87.42,87.61,87.36,87.48,41893.0,82.73,82.9098,82.6732,82.7867,41893.0
2016-02-23 09:45:00,87.47,87.63,87.44,87.61,37096.0,82.7773,82.9287,82.7489,82.9098,37096.0
2016-02-23 09:50:00,87.59,87.85,87.59,87.77,30761.0,82.8908,83.1369,82.8908,83.0612,30761.0
2016-02-23 09:55:00,87.78,87.82,87.68,87.74,24386.0,83.0706,83.1085,82.976,83.0328,24386.0
2016-02-23 10:00:00,87.72,87.75,87.6,87.69,24914.0,83.0139,83.0423,82.9003,82.9855,24914.0
2016-02-23 10:05:00,87.68,87.69,87.23,87.24,52468.0,82.976,82.9855,82.5502,82.5596,52468.0
2016-02-23 10:10:00,87.23,87.24,86.9,86.9,88270.0,82.5502,82.5596,82.2379,82.2379,88270.0
2016-02-23 10:15:00,86.88,86.89,86.66,86.68,67836.0,82.2189,82.2284,82.0107,82.0297,67836.0
2016-02-23 10:20:00,86.66,86.9,86.66,86.89,45950.0,82.0107,82.2379,82.0107,82.2284,45950.0
2016-02-23 10:25:00,86.87,87.04,86.86,86.95,29250.0,82.2095,82.3703,82.2,82.2852,29250.0
2016-02-23 10:30:00,86.95,87.14,86.95,87.14,27044.0,82.2852,82.465,82.2852,82.465,27044.0
2016-02-23 10:35:00,87.12,87.18,87.04,87.14,18929.0,82.4461,82.5028,82.3703,82.465,18929.0
2016-02-23 10:40:00,87.14,87.29,87.11,87.27,22229.0,82.465,82.6069,82.4366,82.588,22229.0
2016-02-23 10:45:00,87.25,87.25,87.03,87.06,21972.0,82.5691,82.5691,82.3609,82.3893,21972.0
2016-02-23 10:50:00,87.03,87.12,86.98,87.0,17639.0,82.3609,82.4461,82.3136,82.3325,17639.0
2016-02-23 10:55:00,86.98,87.01,86.87,86.97,26998.0,82.3136,82.342,82.2095,82.3041,26998.0
2016-02-23 11:00:00,86.98,87.04,86.93,86.96,18410.0,82.3136,82.3703,82.2663,82.2946,18410.0
2016-02-23 11:05:00,86.95,86.95,86.77,86.77,25768.0,82.2852,82.2852,82.1148,82.1148,25768.0
2016-02-23 11:10:00,86.79,86.91,86.77,86.87,30770.0,82.1338,82.2473,82.1148,82.2095,30770.0
2016-02-23 11:15:00,86.89,87.02,86.89,86.97,33542.0,82.2284,82.3514,82.2284,82.3041,33542.0
2016-02-23 11:20:00,86.95,86.97,86.89,86.93,29220.0,82.2852,82.3041,82.2284,82.2663,29220.0
2016-02-23 11:25:00,86.92,86.94,86.81,86.92,22952.0,82.2568,82.2757,82.1527,82.2568,22952.0
2016-02-23 11:30:00,86.9,86.94,86.82,86.9,28617.0,82.2379,82.2757,82.1622,82.2379,28617.0
2016-02-23 11:35:00,86.9,87.03,86.9,86.98,56709.0,82.2379,82.3609,82.2379,82.3136,56709.0
2016-02-23 11:40:00,86.99,87.0,86.91,86.95,59156.0,82.323,82.3325,82.2473,82.2852,59156.0
2016-02-23 11:45:00,86.95,86.97,86.87,86.87,33715.0,82.2852,82.3041,82.2095,82.2095,33715.0
2016-02-23 11:50:00,86.86,86.88,86.74,86.74,24480.0,82.2,82.2189,82.0864,82.0864,24480.0
2016-02-23 11:55:00,86.73,86.79,86.7,86.71,19490.0,82.077,82.1338,82.0486,82.0581,19490.0
2016-02-23 12:00:00,86.7,86.72,86.61,86.63,23852.0,82.0486,82.0675,81.9634,81.9823,23852.0
2016-02-23 12:05:00,86.63,86.69,86.55,86.56,20468.0,81.9823,82.0391,81.9066,81.9161,20468.0
2016-02-23 12:10:00,86.58,86.59,86.51,86.56,15883.0,81.935,81.9445,81.8688,81.9161,15883.0
2016-02-23 12:15:00,86.54,86.63,86.48,86.51,21376.0,81.8972,81.9823,81.8404,81.8688,21376.0
2016-02-23 12:20:00,86.51,86.53,86.45,86.5,18633.0,81.8688,81.8877,81.812,81.8593,18633.0
2016-02-23 12:25:00,86.51,86.65,86.51,86.63,7587.0,81.8688,82.0013,81.8688,81.9823,7587.0
2016-02-23 12:30:00,86.65,86.66,86.57,86.59,11189.0,82.0013,82.0107,81.9256,81.9445,11189.0
2016-02-23 12:35:00,86.6,86.61,86.5,86.52,19839.0,81.954,81.9634,81.8593,81.8782,19839.0
2016-02-23 12:40:00,86.52,86.69,86.52,86.69,11907.0,81.8782,82.0391,81.8782,82.0391,11907.0
2016-02-23 12:45:00,86.69,86.74,86.66,86.68,11018.0,82.0391,82.0864,82.0107,82.0297,11018.0
2016-02-23 12:50:00,86.67,86.71,86.54,86.54,21574.0,82.0202,82.0581,81.8972,81.8972,21574.0
2016-02-23 12:55:00,86.52,86.63,86.52,86.62,17571.0,81.8782,81.9823,81.8782,81.9729,17571.0
2016-02-23 13:00:00,86.62,86.7,86.61,86.69,18369.0,81.9729,82.0486,81.9634,82.0391,18369.0
2016-02-23 13:05:00,86.7,86.71,86.63,86.63,20950.0,82.0486,82.0581,81.9823,81.9823,20950.0
2016-02-23 13:10:00,86.63,86.64,86.54,86.56,20467.0,81.9823,81.9918,81.8972,81.9161,20467.0
2016-02-23 13:15:00,86.56,86.61,86.55,86.58,21051.0,81.9161,81.9634,81.9066,81.935,21051.0
2016-02-23 13:20:00,86.57,86.62,86.54,86.59,21548.0,81.9256,81.9729,81.8972,81.9445,21548.0
2016-02-23 13:25:00,86.6,86.6,86.49,86.53,32287.0,81.954,81.954,81.8499,81.8877,32287.0
2016-02-23 13:30:00,86.53,86.53,86.41,86.42,19530.0,81.8877,81.8877,81.7741,81.7836,19530.0
2016-02-23 13:35:00,86.42,86.51,86.38,86.45,9376.0,81.7836,81.8688,81.7458,81.812,9376.0
2016-02-23 13:40:00,86.45,86.45,86.28,86.3,22543.0,81.812,81.812,81.6511,81.67,22543.0
2016-02-23 13:45:00,86.29,86.32,86.23,86.25,29619.0,81.6606,81.689,81.6038,81.6227,29619.0
2016-02-23 13:50:00,86.24,86.28,86.18,86.27,43547.0,81.6133,81.6511,81.5565,81.6417,43547.0
2016-02-23 13:55:00,86.27,86.27,86.19,86.25,23595.0,81.6417,81.6417,81.566,81.6227,23595.0
2016-02-23 14:00:00,86.24,86.27,86.17,86.22,43548.0,81.6133,81.6417,81.547,81.5943,43548.0
2016-02-23 14:05:00,86.23,86.31,86.23,86.24,21246.0,81.6038,81.6795,81.6038,81.6133,21246.0
2016-02-23 14:10:00,86.25,86.41,86.25,86.41,20298.0,81.6227,81.7741,81.6227,81.7741,20298.0
2016-02-23 14:15:00,86.41,86.48,86.37,86.43,50710.0,81.7741,81.8404,81.7363,81.7931,50710.0
2016-02-23 14:20:00,86.45,86.49,86.39,86.49,30016.0,81.812,81.8499,81.7552,81.8499,30016.0
2016-02-23 14:25:00,86.48,86.52,86.46,86.49,31857.0,81.8404,81.8782,81.8215,81.8499,31857.0
2016-02-23 14:30:00,86.5,86.54,86.46,86.48,32404.0,81.8593,81.8972,81.8215,81.8404,32404.0
2016-02-23 14:35:00,86.49,86.51,86.3,86.31,32265.0,81.8499,81.8688,81.67,81.6795,32265.0
2016-02-23 14:40:00,86.3,86.35,86.29,86.33,25248.0,81.67,81.7174,81.6606,81.6984,25248.0
2016-02-23 14:45:00,86.32,86.4,86.3,86.39,23386.0,81.689,81.7647,81.67,81.7552,23386.0
2016-02-23 14:50:00,86.4,86.4,86.13,86.13,35912.0,81.7647,81.7647,81.5092,81.5092,35912.0
2016-02-23 14:55:00,86.14,86.23,86.07,86.07,46139.0,81.5186,81.6038,81.4524,81.4524,46139.0
2016-02-23 15:00:00,86.09,86.12,85.94,85.99,32610.0,81.4713,81.4997,81.3294,81.3767,32610.0
2016-02-23 15:05:00,85.99,86.12,85.93,86.07,21031.0,81.3767,81.4997,81.3199,81.4524,21031.0
2016-02-23 15:10:00,86.07,86.15,86.0,86.04,63410.0,81.4524,81.5281,81.3861,81.424,63410.0
2016-02-23 15:15:00,86.04,86.23,86.03,86.21,56133.0,81.424,81.6038,81.4145,81.5849,56133.0
2016-02-23 15:20:00,86.22,86.3,86.21,86.26,33578.0,81.5943,81.67,81.5849,81.6322,33578.0
2016-02-23 15:25:00,86.25,86.32,86.24,86.24,37306.0,81.6227,81.689,81.6133,81.6133,37306.0
2016-02-23 15:30:00,86.24,86.33,86.23,86.32,67745.0,81.6133,81.6984,81.6038,81.689,67745.0
2016-02-23 15:35:00,86.32,86.49,86.27,86.48,65757.0,81.689,81.8499,81.6417,81.8404,65757.0
2016-02-23 15:40:00,86.48,86.55,86.39,86.45,83927.0,81.8404,81.9066,81.7552,81.812,83927.0
2016-02-23 15:45:00,86.45,86.49,86.41,86.48,85080.0,81.812,81.8499,81.7741,81.8404,85080.0
2016-02-23 15:50:00,86.47,86.47,86.32,86.33,78004.0,81.8309,81.8309,81.689,81.6984,78004.0
2016-02-23 15:55:00,86.33,86.34,86.14,86.28,386277.0,81.6984,81.7079,81.5186,81.6511,386277.0
2016-02-24 09:30:00,85.14,85.38,84.9,85.2,88007.0,80.5723,80.7994,80.3452,80.6291,88007.0
2016-02-24 09:35:00,85.22,85.25,84.86,84.95,53386.0,80.648,80.6764,80.3073,80.3925,53386.0
2016-02-24 09:40:00,84.94,85.25,84.89,85.18,33896.0,80.383,80.6764,80.3357,80.6101,33896.0
2016-02-24 09:45:00,85.16,85.16,84.8,84.93,39247.0,80.5912,80.5912,80.2505,80.3735,39247.0
2016-02-24 09:50:00,84.87,84.95,84.73,84.79,61286.0,80.3168,80.3925,80.1843,80.2411,61286.0
2016-02-24 09:55:00,84.77,85.03,84.72,85.0,23651.0,80.2221,80.4682,80.1748,80.4398,23651.0
2016-02-24 10:00:00,84.99,85.08,84.76,85.05,32625.0,80.4303,80.5155,80.2127,80.4871,32625.0
2016-02-24 10:05:00,85.03,85.22,85.0,85.22,25711.0,80.4682,80.648,80.4398,80.648,25711.0
2016-02-24 10:10:00,85.23,85.28,85.12,85.18,41375.0,80.6575,80.7048,80.5534,80.6101,41375.0
2016-02-24 10:15:00,85.19,85.19,84.98,84.99,21632.0,80.6196,80.6196,80.4209,80.4303,21632.0
2016-02-24 10:20:00,84.99,85.02,84.64,84.7,51962.0,80.4303,80.4587,80.0991,80.1559,51962.0
2016-02-24 10:25:00,84.69,84.9,84.63,84.86,28153.0,80.1464,80.3452,80.0896,80.3073,28153.0
2016-02-24 10:30:00,84.9,85.0,84.59,84.82,40455.0,80.3452,80.4398,80.0518,80.2695,40455.0
2016-02-24 10:35:00,84.84,85.15,84.8,85.09,43656.0,80.2884,80.5817,80.2505,80.525,43656.0
2016-02-24 10:40:00,85.08,85.2,85.07,85.08,66830.0,80.5155,80.6291,80.506,80.5155,66830.0
2016-02-24 10:45:00,85.09,85.1,85.0,85.07,43169.0,80.525,80.5344,80.4398,80.506,43169.0
2016-02-24 10:50:00,85.09,85.11,84.93,85.01,54773.0,80.525,80.5439,80.3735,80.4493,54773.0
2016-02-24 10:55:00,85.0,85.1,84.94,85.06,31575.0,80.4398,80.5344,80.383,80.4966,31575.0
2016-02-24 11:00:00,85.09,85.1,84.98,85.01,33861.0,80.525,80.5344,80.4209,80.4493,33861.0
2016-02-24 11:05:00,85.02,85.12,84.92,85.06,22251.0,80.4587,80.5534,80.3641,80.4966,22251.0
2016-02-24 11:10:00,85.06,85.11,84.96,85.05,25852.0,80.4966,80.5439,80.4019,80.4871,25852.0
2016-02-24 11:15:00,85.05,85.06,84.87,84.9,17980.0,80.4871,80.4966,80.3168,80.3452,17980.0
2016-02-24 11:20:00,84.9,85.05,84.81,85.04,20239.0,80.3452,80.4871,80.26,80.4776,20239.0
2016-02-24 11:25:00,85.04,85.12,84.98,85.01,62099.0,80.4776,80.5534,80.4209,80.4493,62099.0
2016-02-24 11:30:00,85.01,85.08,84.96,85.0,28349.0,80.4493,80.5155,80.4019,80.4398,28349.0
2016-02-24 11:35:00,85.01,85.22,85.0,85.18,26199.0,80.4493,80.648,80.4398,80.6101,26199.0
2016-02-24 11:40:00,85.18,85.38,85.16,85.38,21503.0,80.6101,80.7994,80.5912,80.7994,21503.0
2016-02-24 11:45:00,85.39,85.45,85.34,85.39,19804.0,80.8089,80.8657,80.7616,80.8089,19804.0
2016-02-24 11:50:00,85.4,85.56,85.4,85.45,22431.0,80.8183,80.9698,80.8183,80.8657,22431.0
2016-02-24 11:55:00,85.46,85.53,85.43,85.48,17704.0,80.8751,80.9414,80.8467,80.894,17704.0
2016-02-24 12:00:00,85.48,85.7,85.48,85.68,49696.0,80.894,81.1022,80.894,81.0833,49696.0
2016-02-24 12:05:00,85.69,85.81,85.69,85.8,39089.0,81.0928,81.2063,81.0928,81.1969,39089.0
2016-02-24 12:10:00,85.77,85.78,85.59,85.59,18644.0,81.1685,81.1779,80.9981,80.9981,18644.0
2016-02-24 12:15:00,85.59,85.64,85.46,85.47,24878.0,80.9981,81.0455,80.8751,80.8846,24878.0
2016-02-24 12:20:00,85.49,85.55,85.45,85.49,17915.0,80.9035,80.9603,80.8657,80.9035,17915.0
2016-02-24 12:25:00,85.52,85.54,85.45,85.49,16477.0,80.9319,80.9508,80.8657,80.9035,16477.0
2016-02-24 12:30:00,85.49,85.55,85.33,85.36,25589.0,80.9035,80.9603,80.7521,80.7805,25589.0
2016-02-24 12:35:00,85.38,85.38,85.28,85.35,17241.0,80.7994,80.7994,80.7048,80.771,17241.0
2016-02-24 12:40:00,85.34,85.35,85.23,85.28,28582.0,80.7616,80.771,80.6575,80.7048,28582.0
2016-02-24 12:45:00,85.3,85.47,85.27,85.46,35100.0,80.7237,80.8846,80.6953,80.8751,35100.0
2016-02-24 12:50:00,85.45,85.53,85.45,85.49,12381.0,80.8657,80.9414,80.8657,80.9035,12381.0
2016-02-24 12:55:00,85.49,85.59,85.42,85.45,16761.0,80.9035,80.9981,80.8373,80.8657,16761.0
2016-02-24 13:00:00,85.46,85.49,85.36,85.43,29919.0,80.8751,80.9035,80.7805,80.8467,29919.0
2016-02-24 13:05:00,85.45,85.61,85.45,85.57,34708.0,80.8657,81.0171,80.8657,80.9792,34708.0
2016-02-24 13:10:00,85.55,85.55,85.36,85.38,79469.0,80.9603,80.9603,80.7805,80.7994,79469.0
2016-02-24 13:15:00,85.38,85.4,85.25,85.37,48129.0,80.7994,80.8183,80.6764,80.7899,48129.0
2016-02-24 13:20:00,85.38,85.47,85.38,85.46,21230.0,80.7994,80.8846,80.7994,80.8751,21230.0
2016-02-24 13:25:00,85.47,85.48,85.34,85.46,67105.0,80.8846,80.894,80.7616,80.8751,67105.0
2016-02-24 13:30:00,85.46,85.53,85.41,85.48,29879.0,80.8751,80.9414,80.8278,80.894,29879.0
2016-02-24 13:35:00,85.49,85.53,85.43,85.52,14176.0,80.9035,80.9414,80.8467,80.9319,14176.0
2016-02-24 13:40:00,85.52,85.59,85.5,85.54,11117.0,80.9319,80.9981,80.913,80.9508,11117.0
2016-02-24 13:45:00,85.54,85.57,85.4,85.5,16032.0,80.9508,80.9792,80.8183,80.913,16032.0
2016-02-24 13:50:00,85.5,85.61,85.49,85.6,15304.0,80.913,81.0171,80.9035,81.0076,15304.0
2016-02-24 13:55:00,85.63,85.75,85.62,85.67,19986.0,81.036,81.1496,81.0265,81.0738,19986.0
2016-02-24 14:00:00,85.68,85.73,85.61,85.64,13696.0,81.0833,81.1306,81.0171,81.0455,13696.0
2016-02-24 14:05:00,85.65,86.06,85.65,86.06,34376.0,81.0549,81.4429,81.0549,81.4429,34376.0
2016-02-24 14:10:00,86.05,86.17,85.97,86.12,43165.0,81.4335,81.547,81.3578,81.4997,43165.0
2016-02-24 14:15:00,86.13,86.15,86.04,86.06,13216.0,81.5092,81.5281,81.424,81.4429,13216.0
2016-02-24 14:20:00,86.07,86.35,86.05,86.31,33340.0,81.4524,81.7174,81.4335,81.6795,33340.0
2016-02-24 14:25:00,86.31,86.39,86.25,86.35,32642.0,81.6795,81.7552,81.6227,81.7174,32642.0
2016-02-24 14:30:00,86.34,86.38,86.25,86.29,20368.0,81.7079,81.7458,81.6227,81.6606,20368.0
2016-02-24 14:35:00,86.3,86.34,86.22,86.29,15346.0,81.67,81.7079,81.5943,81.6606,15346.0
2016-02-24 14:40:00,86.3,86.43,86.27,86.33,20345.0,81.67,81.7931,81.6417,81.6984,20345.0
2016-02-24 14:45:00,86.34,86.38,86.25,86.32,23511.0,81.7079,81.7458,81.6227,81.689,23511.0
2016-02-24 14:50:00,86.33,86.34,86.18,86.27,14910.0,81.6984,81.7079,81.5565,81.6417,14910.0
2016-02-24 14:55:00,86.27,86.27,86.14,86.16,17859.0,81.6417,81.6417,81.5186,81.5376,17859.0
2016-02-24 15:00:00,86.17,86.29,86.17,86.22,26224.0,81.547,81.6606,81.547,81.5943,26224.0
2016-02-24 15:05:00,86.22,86.51,86.21,86.49,47224.0,81.5943,81.8688,81.5849,81.8499,47224.0
2016-02-24 15:10:00,86.49,86.6,86.45,86.6,38545.0,81.8499,81.954,81.812,81.954,38545.0
2016-02-24 15:15:00,86.58,86.71,86.54,86.66,41884.0,81.935,82.0581,81.8972,82.0107,41884.0
2016-02-24 15:20:00,86.67,86.71,86.61,86.64,21224.0,82.0202,82.0581,81.9634,81.9918,21224.0
2016-02-24 15:25:00,86.65,86.76,86.61,86.67,39061.0,82.0013,82.1054,81.9634,82.0202,39061.0
2016-02-24 15:30:00,86.66,86.69,86.53,86.53,60262.0,82.0107,82.0391,81.8877,81.8877,60262.0
2016-02-24 15:35:00,86.54,86.72,86.44,86.64,137500.0,81.8972,82.0675,81.8025,81.9918,137500.0
2016-02-24 15:40:00,86.63,86.67,86.41,86.41,51375.0,81.9823,82.0202,81.7741,81.7741,51375.0
2016-02-24 15:45:00,86.41,86.47,86.28,86.4,48197.0,81.7741,81.8309,81.6511,81.7647,48197.0
2016-02-24 15:50:00,86.39,86.52,86.38,86.5,49361.0,81.7552,81.8782,81.7458,81.8593,49361.0
2016-02-24 15:55:00,86.5,86.5,86.41,86.42,117355.0,81.8593,81.8593,81.7741,81.7836,117355.0
2016-02-25 09:30:00,86.55,86.9,86.5,86.6,100426.0,81.9066,82.2379,81.8593,81.954,100426.0
2016-02-25 09:35:00,86.56,86.75,86.42,86.48,92808.0,81.9161,82.0959,81.7836,81.8404,92808.0
2016-02-25 09:40:00,86.48,86.67,86.24,86.26,39862.0,81.8404,82.0202,81.6133,81.6322,39862.0
2016-02-25 09:45:00,86.27,86.37,86.15,86.2,26244.0,81.6417,81.7363,81.5281,81.5754,26244.0
2016-02-25 09:50:00,86.17,86.51,86.14,86.5,58245.0,81.547,81.8688,81.5186,81.8593,58245.0
2016-02-25 09:55:00,86.5,86.5,86.23,86.26,23004.0,81.8593,81.8593,81.6038,81.6322,23004.0
2016-02-25 10:00:00,86.22,86.24,86.12,86.19,29392.0,81.5943,81.6133,81.4997,81.566,29392.0
2016-02-25 10:05:00,86.17,86.18,85.95,85.99,35967.0,81.547,81.5565,81.3388,81.3767,35967.0
2016-02-25 10:10:00,85.98,86.0,85.84,85.95,27227.0,81.3672,81.3861,81.2347,81.3388,27227.0
2016-02-25 10:15:00,85.93,86.13,85.92,86.13,18597.0,81.3199,81.5092,81.3104,81.5092,18597.0
2016-02-25 10:20:00,86.1,86.11,85.86,85.89,59181.0,81.4808,81.4902,81.2537,81.282,59181.0
2016-02-25 10:25:00,85.9,85.94,85.84,85.91,65766.0,81.2915,81.3294,81.2347,81.301,65766.0
2016-02-25 10:30:00,85.9,85.9,85.74,85.84,34960.0,81.2915,81.2915,81.1401,81.2347,34960.0
2016-02-25 10:35:00,85.85,85.88,85.8,85.81,32709.0,81.2442,81.2726,81.1969,81.2063,32709.0
2016-02-25 10:40:00,85.8,85.86,85.75,85.84,79115.0,81.1969,81.2537,81.1496,81.2347,79115.0
2016-02-25 10:45:00,85.84,85.88,85.79,85.86,54193.0,81.2347,81.2726,81.1874,81.2537,54193.0
2016-02-25 10:50:00,85.87,85.92,85.81,85.92,28958.0,81.2631,81.3104,81.2063,81.3104,28958.0
2016-02-25 10:55:00,85.9,85.9,85.66,85.66,46508.0,81.2915,81.2915,81.0644,81.0644,46508.0
2016-02-25 11:00:00,85.65,85.68,85.55,85.56,36650.0,81.0549,81.0833,80.9603,80.9698,36650.0
2016-02-25 11:05:00,85.56,85.69,85.52,85.66,35276.0,80.9698,81.0928,80.9319,81.0644,35276.0
2016-02-25 11:10:00,85.64,85.72,85.53,85.64,35820.0,81.0455,81.1212,80.9414,81.0455,35820.0
2016-02-25 11:15:00,85.64,85.83,85.61,85.67,33921.0,81.0455,81.2253,81.0171,81.0738,33921.0
2016-02-25 11:20:00,85.69,85.86,85.67,85.86,20921.0,81.0928,81.2537,81.0738,81.2537,20921.0
2016-02-25 11:25:00,85.86,86.03,85.83,86.0,26686.0,81.2537,81.4145,81.2253,81.3861,26686.0
2016-02-25 11:30:00,85.98,86.07,85.88,85.94,29879.0,81.3672,81.4524,81.2726,81.3294,29879.0
2016-02-25 11:35:00,85.93,85.96,85.86,85.86,23928.0,81.3199,81.3483,81.2537,81.2537,23928.0
2016-02-25 11:40:00,85.88,85.93,85.77,85.82,19287.0,81.2726,81.3199,81.1685,81.2158,19287.0
2016-02-25 11:45:00,85.82,85.86,85.8,85.85,34819.0,81.2158,81.2537,81.1969,81.2442,34819.0
2016-02-25 11:50:00,85.85,85.95,85.84,85.93,32450.0,81.2442,81.3388,81.2347,81.3199,32450.0
2016-02-25 11:55:00,85.93,85.96,85.84,85.93,35352.0,81.3199,81.3483,81.2347,81.3199,35352.0
2016-02-25 12:00:00,85.93,85.96,85.85,85.95,42514.0,81.3199,81.3483,81.2442,81.3388,42514.0
2016-02-25 12:05:00,85.93,85.96,85.89,85.9,23545.0,81.3199,81.3483,81.282,81.2915,23545.0
2016-02-25 12:10:00,85.91,86.04,85.91,86.04,39795.0,81.301,81.424,81.301,81.424,39795.0
2016-02-25 12:15:00,86.05,86.1,85.92,85.94,27426.0,81.4335,81.4808,81.3104,81.3294,27426.0
2016-02-25 12:20:00,85.93,85.98,85.91,85.92,15956.0,81.3199,81.3672,81.301,81.3104,15956.0
2016-02-25 12:25:00,85.93,86.0,85.92,85.99,19843.0,81.3199,81.3861,81.3104,81.3767,19843.0
2016-02-25 12:30:00,85.98,85.99,85.89,85.9,20302.0,81.3672,81.3767,81.282,81.2915,20302.0
2016-02-25 12:35:00,85.89,85.94,85.74,85.74,56796.0,81.282,81.3294,81.1401,81.1401,56796.0
2016-02-25 12:40:00,85.73,85.76,85.69,85.69,32860.0,81.1306,81.159,81.0928,81.0928,32860.0
2016-02-25 12:45:00,85.68,85.76,85.64,85.75,15681.0,81.0833,81.159,81.0455,81.1496,15681.0
2016-02-25 12:50:00,85.75,86.07,85.75,86.01,24975.0,81.1496,81.4524,81.1496,81.3956,24975.0
2016-02-25 12:55:00,86.01,86.05,85.91,85.94,15359.0,81.3956,81.4335,81.301,81.3294,15359.0
2016-02-25 13:00:00,85.91,86.01,85.9,85.99,18079.0,81.301,81.3956,81.2915,81.3767,18079.0
2016-02-25 13:05:00,86.01,86.13,86.0,86.0,22939.0,81.3956,81.5092,81.3861,81.3861,22939.0
2016-02-25 13:10:00,86.02,86.08,85.93,86.05,30336.0,81.4051,81.4619,81.3199,81.4335,30336.0
2016-02-25 13:15:00,86.05,86.2,86.03,86.2,20018.0,81.4335,81.5754,81.4145,81.5754,20018.0
2016-02-25 13:20:00,86.22,86.29,86.2,86.21,24809.0,81.5943,81.6606,81.5754,81.5849,24809.0
2016-02-25 13:25:00,86.22,86.33,86.21,86.32,15196.0,81.5943,81.6984,81.5849,81.689,15196.0
2016-02-25 13:30:00,86.32,86.48,86.32,86.45,25562.0,81.689,81.8404,81.689,81.812,25562.0
2016-02-25 13:35:00,86.45,86.53,86.44,86.48,22160.0,81.812,81.8877,81.8025,81.8404,22160.0
2016-02-25 13:40:00,86.5,86.61,86.48,86.61,28970.0,81.8593,81.9634,81.8404,81.9634,28970.0
2016-02-25 13:45:00,86.61,86.66,86.56,86.66,23956.0,81.9634,82.0107,81.9161,82.0107,23956.0
2016-02-25 13:50:00,86.66,86.75,86.65,86.69,14901.0,82.0107,82.0959,82.0013,82.0391,14901.0
2016-02-25 13:55:00,86.69,86.7,86.59,86.66,19145.0,82.0391,82.0486,81.9445,82.0107,19145.0
2016-02-25 14:00:00,86.66,86.72,86.61,86.71,35778.0,82.0107,82.0675,81.9634,82.0581,35778.0
2016-02-25 14:05:00,86.7,86.74,86.68,86.74,30681.0,82.0486,82.0864,82.0297,82.0864,30681.0
2016-02-25 14:10:00,86.74,86.92,86.73,86.88,29962.0,82.0864,82.2568,82.077,82.2189,29962.0
2016-02-25 14:15:00,86.88,86.93,86.82,86.92,20605.0,82.2189,82.2663,82.1622,82.2568,20605.0
2016-02-25 14:20:00,86.93,86.99,86.92,86.97,56525.0,82.2663,82.323,82.2568,82.3041,56525.0
2016-02-25 14:25:00,86.97,86.99,86.91,86.96,46100.0,82.3041,82.323,82.2473,82.2946,46100.0
2016-02-25 14:30:00,86.97,87.03,86.96,86.96,25897.0,82.3041,82.3609,82.2946,82.2946,25897.0
2016-02-25 14:35:00,86.98,86.99,86.84,86.92,22910.0,82.3136,82.323,82.1811,82.2568,22910.0
2016-02-25 14:40:00,86.93,86.97,86.9,86.9,22235.0,82.2663,82.3041,82.2379,82.2379,22235.0
2016-02-25 14:45:00,86.91,86.92,86.81,86.82,22970.0,82.2473,82.2568,82.1527,82.1622,22970.0
2016-02-25 14:50:00,86.82,86.85,86.7,86.73,25258.0,82.1622,82.1905,82.0486,82.077,25258.0
2016-02-25 14:55:00,86.74,86.83,86.71,86.82,19464.0,82.0864,82.1716,82.0581,82.1622,19464.0
2016-02-25 15:00:00,86.83,87.02,86.8,87.0,30201.0,82.1716,82.3514,82.1432,82.3325,30201.0
2016-02-25 15:05:00,87.02,87.05,86.97,87.05,23803.0,82.3514,82.3798,82.3041,82.3798,23803.0
2016-02-25 15:10:00,87.05,87.14,87.01,87.1,21821.0,82.3798,82.465,82.342,82.4271,21821.0
2016-02-25 15:15:00,87.08,87.08,86.97,87.03,16465.0,82.4082,82.4082,82.3041,82.3609,16465.0
2016-02-25 15:20:00,87.02,87.06,86.99,87.05,19290.0,82.3514,82.3893,82.323,82.3798,19290.0
2016-02-25 15:25:00,87.06,87.06,86.95,86.98,23984.0,82.3893,82.3893,82.2852,82.3136,23984.0
2016-02-25 15:30:00,86.99,87.07,86.91,86.95,52377.0,82.323,82.3987,82.2473,82.2852,52377.0
2016-02-25 15:35:00,86.96,87.07,86.95,87.05,30491.0,82.2946,82.3987,82.2852,82.3798,30491.0
2016-02-25 15:40:00,87.05,87.19,86.99,87.13,70233.0,82.3798,82.5123,82.323,82.4555,70233.0
2016-02-25 15:45:00,87.14,87.29,87.12,87.24,73320.0,82.465,82.6069,82.4461,82.5596,73320.0
2016-02-25 15:50:00,87.24,87.28,87.18,87.21,59554.0,82.5596,82.5975,82.5028,82.5312,59554.0
2016-02-25 15:55:00,87.21,87.43,87.2,87.4,129113.0,82.5312,82.7394,82.5218,82.711,129113.0
2016-02-26 09:30:00,88.11,88.14,87.79,88.0,82716.0,83.3829,83.4113,83.0801,83.2788,82716.0
2016-02-26 09:35:00,88.0,88.22,87.96,88.13,40401.0,83.2788,83.487,83.241,83.4019,40401.0
2016-02-26 09:40:00,88.18,88.22,87.92,87.98,64470.0,83.4492,83.487,83.2031,83.2599,64470.0
2016-02-26 09:45:00,87.95,88.1,87.9,88.02,73100.0,83.2315,83.3735,83.1842,83.2978,73100.0
2016-02-26 09:50:00,88.06,88.22,88.01,88.19,53245.0,83.3356,83.487,83.2883,83.4587,53245.0
2016-02-26 09:55:00,88.19,88.32,88.16,88.27,47408.0,83.4587,83.5817,83.4303,83.5344,47408.0
2016-02-26 10:00:00,88.28,88.28,88.07,88.11,77901.0,83.5438,83.5438,83.3451,83.3829,77901.0
2016-02-26 10:05:00,88.1,88.25,88.0,88.02,65123.0,83.3735,83.5154,83.2788,83.2978,65123.0
2016-02-26 10:10:00,88.02,88.31,88.01,88.24,70001.0,83.2978,83.5722,83.2883,83.506,70001.0
2016-02-26 10:15:00,88.26,88.33,88.2,88.24,25484.0,83.5249,83.5911,83.4681,83.506,25484.0
2016-02-26 10:20:00,88.24,88.24,88.08,88.11,24424.0,83.506,83.506,83.3546,83.3829,24424.0
2016-02-26 10:25:00,88.08,88.25,88.06,88.24,46935.0,83.3546,83.5154,83.3356,83.506,46935.0
2016-02-26 10:30:00,88.24,88.3,88.22,88.26,34454.0,83.506,83.5628,83.487,83.5249,34454.0
2016-02-26 10:35:00,88.27,88.39,88.24,88.38,42316.0,83.5344,83.6479,83.506,83.6385,42316.0
2016-02-26 10:40:00,88.37,88.38,88.22,88.29,24857.0,83.629,83.6385,83.487,83.5533,24857.0
2016-02-26 10:45:00,88.29,88.35,88.22,88.29,27315.0,83.5533,83.6101,83.487,83.5533,27315.0
2016-02-26 10:50:00,88.31,88.34,88.22,88.29,27829.0,83.5722,83.6006,83.487,83.5533,27829.0
2016-02-26 10:55:00,88.28,88.45,88.27,88.44,33373.0,83.5438,83.7047,83.5344,83.6952,33373.0
2016-02-26 11:00:00,88.43,88.5,88.35,88.42,37587.0,83.6858,83.752,83.6101,83.6763,37587.0
2016-02-26 11:05:00,88.42,88.45,88.36,88.4,50109.0,83.6763,83.7047,83.6195,83.6574,50109.0
2016-02-26 11:10:00,88.4,88.56,88.39,88.53,63235.0,83.6574,83.8088,83.6479,83.7804,63235.0
2016-02-26 11:15:00,88.52,88.59,88.47,88.54,57485.0,83.7709,83.8372,83.7236,83.7899,57485.0
2016-02-26 11:20:00,88.54,88.56,88.42,88.42,60748.0,83.7899,83.8088,83.6763,83.6763,60748.0
2016-02-26 11:25:00,88.44,88.44,88.21,88.23,62496.0,83.6952,83.6952,83.4776,83.4965,62496.0
2016-02-26 11:30:00,88.2,88.29,88.17,88.29,26155.0,83.4681,83.5533,83.4397,83.5533,26155.0
2016-02-26 11:35:00,88.26,88.3,88.14,88.14,23440.0,83.5249,83.5628,83.4113,83.4113,23440.0
2016-02-26 11:40:00,88.12,88.23,88.08,88.16,32517.0,83.3924,83.4965,83.3546,83.4303,32517.0
2016-02-26 11:45:00,88.15,88.3,88.13,88.19,23996.0,83.4208,83.5628,83.4019,83.4587,23996.0
2016-02-26 11:50:00,88.22,88.25,88.11,88.21,23590.0,83.487,83.5154,83.3829,83.4776,23590.0
2016-02-26 11:55:00,88.21,88.21,88.08,88.12,25315.0,83.4776,83.4776,83.3546,83.3924,25315.0
2016-02-26 12:00:00,88.1,88.1,87.91,87.99,42901.0,83.3735,83.3735,83.1937,83.2694,42901.0
2016-02-26 12:05:00,87.97,88.02,87.81,87.95,31078.0,83.2505,83.2978,83.099,83.2315,31078.0
2016-02-26 12:10:00,87.95,88.05,87.82,87.84,17731.0,83.2315,83.3262,83.1085,83.1274,17731.0
2016-02-26 12:15:00,87.85,88.0,87.82,87.92,23895.0,83.1369,83.2788,83.1085,83.2031,23895.0
2016-02-26 12:20:00,87.91,87.94,87.79,87.84,17695.0,83.1937,83.2221,83.0801,83.1274,17695.0
2016-02-26 12:25:00,87.83,87.93,87.78,87.85,21985.0,83.118,83.2126,83.0706,83.1369,21985.0
2016-02-26 12:30:00,87.86,87.96,87.84,87.9,18195.0,83.1464,83.241,83.1274,83.1842,18195.0
2016-02-26 12:35:00,87.88,87.92,87.83,87.86,13780.0,83.1653,83.2031,83.118,83.1464,13780.0
2016-02-26 12:40:00,87.86,87.87,87.75,87.84,10104.0,83.1464,83.1558,83.0423,83.1274,10104.0
2016-02-26 12:45:00,87.86,87.92,87.81,87.85,13242.0,83.1464,83.2031,83.099,83.1369,13242.0
2016-02-26 12:50:00,87.85,88.03,87.84,88.03,24035.0,83.1369,83.3072,83.1274,83.3072,24035.0
2016-02-26 12:55:00,88.04,88.16,87.97,88.05,17820.0,83.3167,83.4303,83.2505,83.3262,17820.0
2016-02-26 13:00:00,88.05,88.12,87.99,88.05,16617.0,83.3262,83.3924,83.2694,83.3262,16617.0
2016-02-26 13:05:00,88.05,88.1,88.02,88.04,19285.0,83.3262,83.3735,83.2978,83.3167,19285.0
2016-02-26 13:10:00,88.03,88.03,87.85,87.85,16794.0,83.3072,83.3072,83.1369,83.1369,16794.0
2016-02-26 13:15:00,87.86,87.88,87.81,87.85,13146.0,83.1464,83.1653,83.099,83.1369,13146.0
2016-02-26 13:20:00,87.84,87.92,87.83,87.85,15928.0,83.1274,83.2031,83.118,83.1369,15928.0
2016-02-26 13:25:00,87.87,87.91,87.82,87.87,16490.0,83.1558,83.1937,83.1085,83.1558,16490.0
2016-02-26 13:30:00,87.87,87.9,87.79,87.83,18924.0,83.1558,83.1842,83.0801,83.118,18924.0
2016-02-26 13:35:00,87.86,87.98,87.86,87.88,17810.0,83.1464,83.2599,83.1464,83.1653,17810.0
2016-02-26 13:40:00,87.89,87.96,87.69,87.73,18694.0,83.1747,83.241,82.9855,83.0233,18694.0
2016-02-26 13:45:00,87.73,87.76,87.66,87.69,11812.0,83.0233,83.0517,82.9571,82.9855,11812.0
2016-02-26 13:50:00,87.69,87.7,87.61,87.7,15087.0,82.9855,82.9949,82.9098,82.9949,15087.0
2016-02-26 13:55:00,87.69,87.69,87.57,87.62,23289.0,82.9855,82.9855,82.8719,82.9192,23289.0
2016-02-26 14:00:00,87.63,87.74,87.63,87.74,22331.0,82.9287,83.0328,82.9287,83.0328,22331.0
2016-02-26 14:05:00,87.74,87.83,87.7,87.75,59619.0,83.0328,83.118,82.9949,83.0423,59619.0
2016-02-26 14:10:00,87.76,87.78,87.63,87.72,21835.0,83.0517,83.0706,82.9287,83.0139,21835.0
2016-02-26 14:15:00,87.71,87.76,87.65,87.73,22854.0,83.0044,83.0517,82.9476,83.0233,22854.0
2016-02-26 14:20:00,87.72,87.82,87.65,87.78,22472.0,83.0139,83.1085,82.9476,83.0706,22472.0
2016-02-26 14:25:00,87.77,87.85,87.71,87.81,14165.0,83.0612,83.1369,83.0044,83.099,14165.0
2016-02-26 14:30:00,87.8,87.82,87.72,87.77,18524.0,83.0896,83.1085,83.0139,83.0612,18524.0
2016-02-26 14:35:00,87.75,87.79,87.5,87.5,34961.0,83.0423,83.0801,82.8057,82.8057,34961.0
2016-02-26 14:40:00,87.5,87.65,87.49,87.65,17379.0,82.8057,82.9476,82.7962,82.9476,17379.0
2016-02-26 14:45:00,87.65,87.7,87.58,87.6,19060.0,82.9476,82.9949,82.8814,82.9003,19060.0
2016-02-26 14:50:00,87.61,87.7,87.54,87.68,42237.0,82.9098,82.9949,82.8435,82.976,42237.0
2016-02-26 14:55:00,87.69,87.74,87.59,87.6,25931.0,82.9855,83.0328,82.8908,82.9003,25931.0
2016-02-26 15:00:00,87.6,87.76,87.58,87.76,70310.0,82.9003,83.0517,82.8814,83.0517,70310.0
2016-02-26 15:05:00,87.77,87.85,87.75,87.82,22791.0,83.0612,83.1369,83.0423,83.1085,22791.0
2016-02-26 15:10:00,87.81,87.84,87.77,87.82,21504.0,83.099,83.1274,83.0612,83.1085,21504.0
2016-02-26 15:15:00,87.81,87.86,87.77,87.81,30903.0,83.099,83.1464,83.0612,83.099,30903.0
2016-02-26 15:20:00,87.82,87.83,87.72,87.78,24555.0,83.1085,83.118,83.0139,83.0706,24555.0
2016-02-26 15:25:00,87.78,87.8,87.68,87.75,37691.0,83.0706,83.0896,82.976,83.0423,37691.0
2016-02-26 15:30:00,87.75,87.86,87.73,87.82,32572.0,83.0423,83.1464,83.0233,83.1085,32572.0
2016-02-26 15:35:00,87.83,87.83,87.7,87.74,30146.0,83.118,83.118,82.9949,83.0328,30146.0
2016-02-26 15:40:00,87.75,87.85,87.72,87.84,43097.0,83.0423,83.1369,83.0139,83.1274,43097.0
2016-02-26 15:45:00,87.85,87.89,87.76,87.77,52309.0,83.1369,83.1747,83.0517,83.0612,52309.0
2016-02-26 15:50:00,87.77,87.8,87.74,87.78,59067.0,83.0612,83.0896,83.0328,83.0706,59067.0
2016-02-26 15:55:00,87.78,87.79,87.54,87.57,170339.0,83.0706,83.0801,82.8435,82.8719,170339.0
2016-02-29 09:30:00,87.43,87.89,87.25,87.53,63416.0,82.7394,83.1747,82.5691,82.8341,63416.0
2016-02-29 09:35:00,87.55,87.99,87.55,87.98,51893.0,82.853,83.2694,82.853,83.2599,51893.0
2016-02-29 09:40:00,87.97,88.1,87.64,87.92,27045.0,83.2505,83.3735,82.9382,83.2031,27045.0
2016-02-29 09:45:00,87.9,88.0,87.77,88.0,42080.0,83.1842,83.2788,83.0612,83.2788,42080.0
2016-02-29 09:50:00,88.0,88.23,87.99,88.17,32259.0,83.2788,83.4965,83.2694,83.4397,32259.0
2016-02-29 09:55:00,88.18,88.18,88.02,88.03,21135.0,83.4492,83.4492,83.2978,83.3072,21135.0
2016-02-29 10:00:00,88.03,88.03,87.77,87.79,47067.0,83.3072,83.3072,83.0612,83.0801,47067.0
2016-02-29 10:05:00,87.81,87.9,87.75,87.79,34664.0,83.099,83.1842,83.0423,83.0801,34664.0
2016-02-29 10:10:00,87.8,87.92,87.77,87.91,27971.0,83.0896,83.2031,83.0612,83.1937,27971.0
2016-02-29 10:15:00,87.92,88.01,87.79,87.91,34153.0,83.2031,83.2883,83.0801,83.1937,34153.0
2016-02-29 10:20:00,87.92,88.15,87.92,88.11,49834.0,83.2031,83.4208,83.2031,83.3829,49834.0
2016-02-29 10:25:00,88.1,88.13,88.0,88.03,18654.0,83.3735,83.4019,83.2788,83.3072,18654.0
2016-02-29 10:30:00,88.05,88.16,87.93,87.97,30847.0,83.3262,83.4303,83.2126,83.2505,30847.0
2016-02-29 10:35:00,87.98,88.05,87.91,88.03,24985.0,83.2599,83.3262,83.1937,83.3072,24985.0
2016-02-29 10:40:00,88.01,88.14,87.99,88.09,31647.0,83.2883,83.4113,83.2694,83.364,31647.0
2016-02-29 10:45:00,88.07,88.19,88.04,88.19,22052.0,83.3451,83.4587,83.3167,83.4587,22052.0
2016-02-29 10:50:00,88.2,88.34,88.12,88.31,44170.0,83.4681,83.6006,83.3924,83.5722,44170.0
2016-02-29 10:55:00,88.3,88.37,88.21,88.27,28390.0,83.5628,83.629,83.4776,83.5344,28390.0
2016-02-29 11:00:00,88.3,88.37,88.24,88.24,26616.0,83.5628,83.629,83.506,83.506,26616.0
2016-02-29 11:05:00,88.27,88.33,88.22,88.29,25523.0,83.5344,83.5911,83.487,83.5533,25523.0
2016-02-29 11:10:00,88.3,88.41,88.29,88.36,30190.0,83.5628,83.6668,83.5533,83.6195,30190.0
2016-02-29 11:15:00,88.37,88.46,88.34,88.44,26696.0,83.629,83.7142,83.6006,83.6952,26696.0
2016-02-29 11:20:00,88.46,88.6,88.43,88.56,41572.0,83.7142,83.8467,83.6858,83.8088,41572.0
2016-02-29 11:25:00,88.58,88.6,88.41,88.42,24034.0,83.8277,83.8467,83.6668,83.6763,24034.0
2016-02-29 11:30:00,88.41,88.64,88.38,88.59,34461.0,83.6668,83.8845,83.6385,83.8372,34461.0
2016-02-29 11:35:00,88.59,88.81,88.55,88.81,54238.0,83.8372,84.0454,83.7993,84.0454,54238.0
2016-02-29 11:40:00,88.83,88.83,88.7,88.76,35085.0,84.0643,84.0643,83.9413,83.9981,35085.0
2016-02-29 11:45:00,88.77,88.83,88.65,88.65,26796.0,84.0075,84.0643,83.894,83.894,26796.0
2016-02-29 11:50:00,88.64,88.65,88.57,88.65,37812.0,83.8845,83.894,83.8183,83.894,37812.0
2016-02-29 11:55:00,88.62,88.66,88.57,88.65,103003.0,83.8656,83.9034,83.8183,83.894,103003.0
2016-02-29 12:00:00,88.65,88.69,88.63,88.67,61775.0,83.894,83.9318,83.875,83.9129,61775.0
2016-02-29 12:05:00,88.67,88.69,88.6,88.62,25881.0,83.9129,83.9318,83.8467,83.8656,25881.0
2016-02-29 12:10:00,88.62,88.71,88.6,88.7,28675.0,83.8656,83.9508,83.8467,83.9413,28675.0
2016-02-29 12:15:00,88.72,88.76,88.68,88.73,34563.0,83.9602,83.9981,83.9224,83.9697,34563.0
2016-02-29 12:20:00,88.74,88.76,88.6,88.6,32140.0,83.9791,83.9981,83.8467,83.8467,32140.0
2016-02-29 12:25:00,88.59,88.6,88.48,88.56,21613.0,83.8372,83.8467,83.7331,83.8088,21613.0
2016-02-29 12:30:00,88.57,88.6,88.47,88.53,27162.0,83.8183,83.8467,83.7236,83.7804,27162.0
2016-02-29 12:35:00,88.54,88.57,88.45,88.46,21209.0,83.7899,83.8183,83.7047,83.7142,21209.0
2016-02-29 12:40:00,88.48,88.58,88.48,88.5,24167.0,83.7331,83.8277,83.7331,83.752,24167.0
2016-02-29 12:45:00,88.5,88.53,88.46,88.46,19128.0,83.752,83.7804,83.7142,83.7142,19128.0
2016-02-29 12:50:00,88.45,88.5,88.43,88.48,12531.0,83.7047,83.752,83.6858,83.7331,12531.0
2016-02-29 12:55:00,88.48,88.59,88.42,88.58,19899.0,83.7331,83.8372,83.6763,83.8277,19899.0
2016-02-29 13:00:00,88.58,88.61,88.53,88.56,20568.0,83.8277,83.8561,83.7804,83.8088,20568.0
2016-02-29 13:05:00,88.56,88.57,88.49,88.53,31496.0,83.8088,83.8183,83.7426,83.7804,31496.0
2016-02-29 13:10:00,88.52,88.56,88.45,88.46,19231.0,83.7709,83.8088,83.7047,83.7142,19231.0
2016-02-29 13:15:00,88.45,88.54,88.43,88.51,35726.0,83.7047,83.7899,83.6858,83.7615,35726.0
2016-02-29 13:20:00,88.51,88.53,88.47,88.47,18280.0,83.7615,83.7804,83.7236,83.7236,18280.0
2016-02-29 13:25:00,88.46,88.5,88.35,88.38,41127.0,83.7142,83.752,83.6101,83.6385,41127.0
2016-02-29 13:30:00,88.37,88.37,88.28,88.31,17332.0,83.629,83.629,83.5438,83.5722,17332.0
2016-02-29 13:35:00,88.31,88.37,88.29,88.31,17484.0,83.5722,83.629,83.5533,83.5722,17484.0
2016-02-29 13:40:00,88.31,88.33,88.27,88.31,23188.0,83.5722,83.5911,83.5344,83.5722,23188.0
2016-02-29 13:45:00,88.32,88.33,88.26,88.29,24800.0,83.5817,83.5911,83.5249,83.5533,24800.0
2016-02-29 13:50:00,88.29,88.33,88.26,88.3,18547.0,83.5533,83.5911,83.5249,83.5628,18547.0
2016-02-29 13:55:00,88.31,88.35,88.24,88.31,29499.0,83.5722,83.6101,83.506,83.5722,29499.0
2016-02-29 14:00:00,88.32,88.33,88.22,88.29,29395.0,83.5817,83.5911,83.487,83.5533,29395.0
2016-02-29 14:05:00,88.3,88.34,88.05,88.08,36064.0,83.5628,83.6006,83.3262,83.3546,36064.0
2016-02-29 14:10:00,88.08,88.1,87.93,87.93,41138.0,83.3546,83.3735,83.2126,83.2126,41138.0
2016-02-29 14:15:00,87.94,87.97,87.91,87.92,31114.0,83.2221,83.2505,83.1937,83.2031,31114.0
2016-02-29 14:20:00,87.91,87.91,87.67,87.67,30104.0,83.1937,83.1937,82.9666,82.9666,30104.0
2016-02-29 14:25:00,87.7,87.85,87.62,87.82,26281.0,82.9949,83.1369,82.9192,83.1085,26281.0
2016-02-29 14:30:00,87.81,87.95,87.76,87.81,43739.0,83.099,83.2315,83.0517,83.099,43739.0
2016-02-29 14:35:00,87.81,87.82,87.72,87.75,34450.0,83.099,83.1085,83.0139,83.0423,34450.0
2016-02-29 14:40:00,87.76,87.77,87.51,87.57,26408.0,83.0517,83.0612,82.8151,82.8719,26408.0
2016-02-29 14:45:00,87.56,87.62,87.49,87.61,27208.0,82.8625,82.9192,82.7962,82.9098,27208.0
2016-02-29 14:50:00,87.62,87.72,87.56,87.6,25332.0,82.9192,83.0139,82.8625,82.9003,25332.0
2016-02-29 14:55:00,87.59,87.64,87.47,87.5,30309.0,82.8908,82.9382,82.7773,82.8057,30309.0
2016-02-29 15:00:00,87.49,87.51,87.35,87.35,69355.0,82.7962,82.8151,82.6637,82.6637,69355.0
2016-02-29 15:05:00,87.35,87.39,87.17,87.3,48796.0,82.6637,82.7016,82.4934,82.6164,48796.0
2016-02-29 15:10:00,87.28,87.29,87.14,87.21,42488.0,82.5975,82.6069,82.465,82.5312,42488.0
2016-02-29 15:15:00,87.2,87.24,87.1,87.18,45872.0,82.5218,82.5596,82.4271,82.5028,45872.0
2016-02-29 15:20:00,87.17,87.35,87.13,87.27,39516.0,82.4934,82.6637,82.4555,82.588,39516.0
2016-02-29 15:25:00,87.27,87.36,87.21,87.33,49203.0,82.588,82.6732,82.5312,82.6448,49203.0
2016-02-29 15:30:00,87.33,87.41,87.25,87.33,64997.0,82.6448,82.7205,82.5691,82.6448,64997.0
2016-02-29 15:35:00,87.34,87.41,87.24,87.41,64258.0,82.6543,82.7205,82.5596,82.7205,64258.0
2016-02-29 15:40:00,87.4,87.47,87.29,87.46,87496.0,82.711,82.7773,82.6069,82.7678,87496.0
2016-02-29 15:45:00,87.47,87.52,87.33,87.39,103574.0,82.7773,82.8246,82.6448,82.7016,103574.0
2016-02-29 15:50:00,87.38,87.39,87.16,87.26,74686.0,82.6921,82.7016,82.4839,82.5785,74686.0
2016-02-29 15:55:00,87.26,87.32,86.9,86.92,288695.0,82.5785,82.6353,82.2379,82.2568,288695.0
2016-03-01 09:30:00,87.77,88.13,87.72,88.0,84717.0,83.0612,83.4019,83.0139,83.2788,84717.0
2016-03-01 09:35:00,88.01,88.17,87.94,88.0,96503.0,83.2883,83.4397,83.2221,83.2788,96503.0
2016-03-01 09:40:00,87.97,88.1,87.73,88.1,36097.0,83.2505,83.3735,83.0233,83.3735,36097.0
2016-03-01 09:45:00,88.12,88.2,88.0,88.11,64162.0,83.3924,83.4681,83.2788,83.3829,64162.0
2016-03-01 09:50:00,88.12,88.2,88.08,88.16,34956.0,83.3924,83.4681,83.3546,83.4303,34956.0
2016-03-01 09:55:00,88.12,88.23,88.1,88.17,26008.0,83.3924,83.4965,83.3735,83.4397,26008.0
2016-03-01 10:00:00,88.18,88.53,88.17,88.36,38472.0,83.4492,83.7804,83.4397,83.6195,38472.0
2016-03-01 10:05:00,88.37,88.42,88.3,88.39,50149.0,83.629,83.6763,83.5628,83.6479,50149.0
2016-03-01 10:10:00,88.41,88.52,88.37,88.5,54391.0,83.6668,83.7709,83.629,83.752,54391.0
2016-03-01 10:15:00,88.5,88.53,88.26,88.36,49041.0,83.752,83.7804,83.5249,83.6195,49041.0
2016-03-01 10:20:00,88.37,88.78,88.37,88.72,66735.0,83.629,84.017,83.629,83.9602,66735.0
2016-03-01 10:25:00,88.72,88.75,88.62,88.72,43062.0,83.9602,83.9886,83.8656,83.9602,43062.0
2016-03-01 10:30:00,88.73,88.89,88.66,88.82,45066.0,83.9697,84.1211,83.9034,84.0549,45066.0
2016-03-01 10:35:00,88.81,88.9,88.76,88.79,43764.0,84.0454,84.1306,83.9981,84.0265,43764.0
2016-03-01 10:40:00,88.79,88.9,88.78,88.86,48626.0,84.0265,84.1306,84.017,84.0927,48626.0
2016-03-01 10:45:00,88.85,88.86,88.71,88.76,31196.0,84.0832,84.0927,83.9508,83.9981,31196.0
2016-03-01 10:50:00,88.76,88.89,88.74,88.89,31038.0,83.9981,84.1211,83.9791,84.1211,31038.0
2016-03-01 10:55:00,88.9,88.92,88.73,88.78,36045.0,84.1306,84.1495,83.9697,84.017,36045.0
2016-03-01 11:00:00,88.77,88.92,88.77,88.89,25150.0,84.0075,84.1495,84.0075,84.1211,25150.0
2016-03-01 11:05:00,88.88,88.93,88.86,88.9,35638.0,84.1116,84.159,84.0927,84.1306,35638.0
2016-03-01 11:10:00,88.89,89.03,88.89,89.02,38698.0,84.1211,84.2536,84.1211,84.2441,38698.0
2016-03-01 11:15:00,89.02,89.1,88.96,89.0,43154.0,84.2441,84.3198,84.1873,84.2252,43154.0
2016-03-01 11:20:00,89.0,89.04,88.93,88.99,50922.0,84.2252,84.2631,84.159,84.2157,50922.0
2016-03-01 11:25:00,88.99,89.08,88.99,89.03,27733.0,84.2157,84.3009,84.2157,84.2536,27733.0
2016-03-01 11:30:00,89.03,89.12,89.01,89.05,35385.0,84.2536,84.3388,84.2347,84.2725,35385.0
2016-03-01 11:35:00,89.05,89.11,88.95,89.09,40146.0,84.2725,84.3293,84.1779,84.3104,40146.0
2016-03-01 11:40:00,89.08,89.12,89.0,89.04,30022.0,84.3009,84.3388,84.2252,84.2631,30022.0
2016-03-01 11:45:00,89.03,89.11,88.99,89.07,27986.0,84.2536,84.3293,84.2157,84.2914,27986.0
2016-03-01 11:50:00,89.09,89.12,89.04,89.09,45139.0,84.3104,84.3388,84.2631,84.3104,45139.0
2016-03-01 11:55:00,89.09,89.11,89.03,89.08,26950.0,84.3104,84.3293,84.2536,84.3009,26950.0
2016-03-01 12:00:00,89.09,89.29,89.08,89.28,43294.0,84.3104,84.4996,84.3009,84.4902,43294.0
2016-03-01 12:05:00,89.28,89.41,89.26,89.36,62595.0,84.4902,84.6132,84.4712,84.5659,62595.0
2016-03-01 12:10:00,89.36,89.39,89.24,89.25,34729.0,84.5659,84.5943,84.4523,84.4618,34729.0
2016-03-01 12:15:00,89.25,89.33,89.25,89.31,32596.0,84.4618,84.5375,84.4618,84.5186,32596.0
2016-03-01 12:20:00,89.3,89.35,89.27,89.29,27022.0,84.5091,84.5564,84.4807,84.4996,27022.0
2016-03-01 12:25:00,89.29,89.34,89.27,89.29,24476.0,84.4996,84.547,84.4807,84.4996,24476.0
2016-03-01 12:30:00,89.29,89.34,89.25,89.33,28282.0,84.4996,84.547,84.4618,84.5375,28282.0
2016-03-01 12:35:00,89.34,89.35,89.26,89.26,27424.0,84.547,84.5564,84.4712,84.4712,27424.0
2016-03-01 12:40:00,89.26,89.39,89.22,89.39,32766.0,84.4712,84.5943,84.4334,84.5943,32766.0
2016-03-01 12:45:00,89.37,89.46,89.32,89.32,32137.0,84.5753,84.6605,84.528,84.528,32137.0
2016-03-01 12:50:00,89.32,89.46,89.32,89.43,21103.0,84.528,84.6605,84.528,84.6321,21103.0
2016-03-01 12:55:00,89.43,89.44,89.36,89.43,24811.0,84.6321,84.6416,84.5659,84.6321,24811.0
2016-03-01 13:00:00,89.46,89.46,89.32,89.4,31491.0,84.6605,84.6605,84.528,84.6037,31491.0
2016-03-01 13:05:00,89.39,89.47,89.37,89.44,28857.0,84.5943,84.67,84.5753,84.6416,28857.0
2016-03-01 13:10:00,89.44,89.48,89.34,89.45,32133.0,84.6416,84.6794,84.547,84.6511,32133.0
2016-03-01 13:15:00,89.46,89.49,89.43,89.48,32409.0,84.6605,84.6889,84.6321,84.6794,32409.0
2016-03-01 13:20:00,89.48,89.61,89.47,89.52,37242.0,84.6794,84.8025,84.67,84.7173,37242.0
2016-03-01 13:25:00,89.54,89.62,89.54,89.58,20630.0,84.7362,84.8119,84.7362,84.7741,20630.0
2016-03-01 13:30:00,89.57,89.69,89.57,89.65,29107.0,84.7646,84.8782,84.7646,84.8403,29107.0
2016-03-01 13:35:00,89.63,89.7,89.63,89.7,24190.0,84.8214,84.8876,84.8214,84.8876,24190.0
2016-03-01 13:40:00,89.69,89.79,89.67,89.77,38073.0,84.8782,84.9728,84.8593,84.9539,38073.0
2016-03-01 13:45:00,89.76,89.81,89.7,89.78,43645.0,84.9444,84.9917,84.8876,84.9633,43645.0
2016-03-01 13:50:00,89.77,89.79,89.65,89.67,26418.0,84.9539,84.9728,84.8403,84.8593,26418.0
2016-03-01 13:55:00,89.68,89.75,89.63,89.72,36800.0,84.8687,84.935,84.8214,84.9066,36800.0
2016-03-01 14:00:00,89.72,89.79,89.66,89.75,29256.0,84.9066,84.9728,84.8498,84.935,29256.0
2016-03-01 14:05:00,89.74,89.84,89.73,89.8,33127.0,84.9255,85.0201,84.916,84.9823,33127.0
2016-03-01 14:10:00,89.8,89.85,89.74,89.75,34708.0,84.9823,85.0296,84.9255,84.935,34708.0
2016-03-01 14:15:00,89.76,89.84,89.76,89.81,35326.0,84.9444,85.0201,84.9444,84.9917,35326.0
2016-03-01 14:20:00,89.81,89.83,89.67,89.68,79396.0,84.9917,85.0107,84.8593,84.8687,79396.0
2016-03-01 14:25:00,89.68,89.71,89.58,89.58,46789.0,84.8687,84.8971,84.7741,84.7741,46789.0
2016-03-01 14:30:00,89.59,89.63,89.47,89.5,83610.0,84.7835,84.8214,84.67,84.6984,83610.0
2016-03-01 14:35:00,89.5,89.52,89.39,89.49,59497.0,84.6984,84.7173,84.5943,84.6889,59497.0
2016-03-01 14:40:00,89.48,89.6,89.47,89.56,90867.0,84.6794,84.793,84.67,84.7552,90867.0
2016-03-01 14:45:00,89.58,89.75,89.55,89.72,50028.0,84.7741,84.935,84.7457,84.9066,50028.0
2016-03-01 14:50:00,89.73,89.87,89.72,89.87,60516.0,84.916,85.0485,84.9066,85.0485,60516.0
2016-03-01 14:55:00,89.86,89.97,89.85,89.96,60669.0,85.0391,85.1432,85.0296,85.1337,60669.0
2016-03-01 15:00:00,89.94,90.04,89.91,90.0,88252.0,85.1148,85.2094,85.0864,85.1715,88252.0
2016-03-01 15:05:00,90.0,90.11,89.98,90.07,63407.0,85.1715,85.2756,85.1526,85.2378,63407.0
2016-03-01 15:10:00,90.07,90.09,89.98,89.98,64550.0,85.2378,85.2567,85.1526,85.1526,64550.0
2016-03-01 15:15:00,89.97,89.99,89.88,89.92,74249.0,85.1432,85.1621,85.058,85.0958,74249.0
2016-03-01 15:20:00,89.92,89.92,89.82,89.86,46279.0,85.0958,85.0958,85.0012,85.0391,46279.0
2016-03-01 15:25:00,89.85,89.98,89.84,89.93,103033.0,85.0296,85.1526,85.0201,85.1053,103033.0
2016-03-01 15:30:00,89.92,89.96,89.9,89.92,88919.0,85.0958,85.1337,85.0769,85.0958,88919.0
2016-03-01 15:35:00,89.92,89.93,89.8,89.82,95356.0,85.0958,85.1053,84.9823,85.0012,95356.0
2016-03-01 15:40:00,89.81,89.97,89.78,89.93,103834.0,84.9917,85.1432,84.9633,85.1053,103834.0
2016-03-01 15:45:00,89.93,89.94,89.85,89.89,109900.0,85.1053,85.1148,85.0296,85.0674,109900.0
2016-03-01 15:50:00,89.9,89.97,89.88,89.96,120565.0,85.0769,85.1432,85.058,85.1337,120565.0
2016-03-01 15:55:00,89.96,90.13,89.91,90.11,339459.0,85.1337,85.2946,85.0864,85.2756,339459.0
2016-03-02 09:30:00,89.76,90.02,89.76,89.91,83336.0,84.9444,85.1905,84.9444,85.0864,83336.0
2016-03-02 09:35:00,89.9,90.05,89.81,89.91,73578.0,85.0769,85.2189,84.9917,85.0864,73578.0
2016-03-02 09:40:00,89.94,89.97,89.79,89.85,86700.0,85.1148,85.1432,84.9728,85.0296,86700.0
2016-03-02 09:45:00,89.86,89.88,89.73,89.75,37811.0,85.0391,85.058,84.916,84.935,37811.0
2016-03-02 09:50:00,89.79,89.79,89.45,89.45,36518.0,84.9728,84.9728,84.6511,84.6511,36518.0
2016-03-02 09:55:00,89.43,89.69,89.43,89.6,32653.0,84.6321,84.8782,84.6321,84.793,32653.0
2016-03-02 10:00:00,89.64,89.79,89.58,89.68,25081.0,84.8309,84.9728,84.7741,84.8687,25081.0
2016-03-02 10:05:00,89.7,89.89,89.7,89.85,58298.0,84.8876,85.0674,84.8876,85.0296,58298.0
2016-03-02 10:10:00,89.86,90.02,89.78,89.99,105299.0,85.0391,85.1905,84.9633,85.1621,105299.0
2016-03-02 10:15:00,90.0,90.05,89.81,89.86,39638.0,85.1715,85.2189,84.9917,85.0391,39638.0
2016-03-02 10:20:00,89.86,89.87,89.62,89.62,87405.0,85.0391,85.0485,84.8119,84.8119,87405.0
2016-03-02 10:25:00,89.62,89.73,89.57,89.66,26259.0,84.8119,84.916,84.7646,84.8498,26259.0
2016-03-02 10:30:00,89.66,89.66,89.43,89.59,52565.0,84.8498,84.8498,84.6321,84.7835,52565.0
2016-03-02 10:35:00,89.59,89.61,89.41,89.46,51703.0,84.7835,84.8025,84.6132,84.6605,51703.0
2016-03-02 10:40:00,89.46,89.54,89.35,89.45,40262.0,84.6605,84.7362,84.5564,84.6511,40262.0
2016-03-02 10:45:00,89.45,89.62,89.45,89.62,32836.0,84.6511,84.8119,84.6511,84.8119,32836.0
2016-03-02 10:50:00,89.62,89.78,89.6,89.78,28004.0,84.8119,84.9633,84.793,84.9633,28004.0
2016-03-02 10:55:00,89.82,90.0,89.81,89.93,34843.0,85.0012,85.1715,84.9917,85.1053,34843.0
2016-03-02 11:00:00,89.92,90.05,89.83,90.02,97896.0,85.0958,85.2189,85.0107,85.1905,97896.0
2016-03-02 11:05:00,90.03,90.09,89.98,89.98,82916.0,85.1999,85.2567,85.1526,85.1526,82916.0
2016-03-02 11:10:00,89.99,90.06,89.88,89.89,20986.0,85.1621,85.2283,85.058,85.0674,20986.0
2016-03-02 11:15:00,89.9,89.91,89.76,89.76,16126.0,85.0769,85.0864,84.9444,84.9444,16126.0
2016-03-02 11:20:00,89.75,89.77,89.59,89.61,30121.0,84.935,84.9539,84.7835,84.8025,30121.0
2016-03-02 11:25:00,89.61,89.65,89.53,89.62,22666.0,84.8025,84.8403,84.7268,84.8119,22666.0
2016-03-02 11:30:00,89.64,89.72,89.46,89.55,64967.0,84.8309,84.9066,84.6605,84.7457,64967.0
2016-03-02 11:35:00,89.55,89.56,89.3,89.37,115286.0,84.7457,84.7552,84.5091,84.5753,115286.0
2016-03-02 11:40:00,89.38,89.5,89.35,89.5,21135.0,84.5848,84.6984,84.5564,84.6984,21135.0
2016-03-02 11:45:00,89.5,89.5,89.33,89.41,19311.0,84.6984,84.6984,84.5375,84.6132,19311.0
2016-03-02 11:50:00,89.39,89.44,89.27,89.29,27634.0,84.5943,84.6416,84.4807,84.4996,27634.0
2016-03-02 11:55:00,89.3,89.36,89.09,89.09,57462.0,84.5091,84.5659,84.3104,84.3104,57462.0
2016-03-02 12:00:00,89.09,89.23,89.08,89.21,37548.0,84.3104,84.4429,84.3009,84.4239,37548.0
2016-03-02 12:05:00,89.19,89.25,89.15,89.2,24114.0,84.405,84.4618,84.3671,84.4145,24114.0
2016-03-02 12:10:00,89.19,89.25,89.16,89.17,21951.0,84.405,84.4618,84.3766,84.3861,21951.0
2016-03-02 12:15:00,89.16,89.22,89.12,89.16,18011.0,84.3766,84.4334,84.3388,84.3766,18011.0
2016-03-02 12:20:00,89.17,89.28,89.16,89.16,17598.0,84.3861,84.4902,84.3766,84.3766,17598.0
2016-03-02 12:25:00,89.15,89.21,89.1,89.15,16067.0,84.3671,84.4239,84.3198,84.3671,16067.0
2016-03-02 12:30:00,89.17,89.17,89.05,89.08,15760.0,84.3861,84.3861,84.2725,84.3009,15760.0
2016-03-02 12:35:00,89.06,89.21,89.06,89.17,22559.0,84.282,84.4239,84.282,84.3861,22559.0
2016-03-02 12:40:00,89.17,89.3,89.17,89.27,17115.0,84.3861,84.5091,84.3861,84.4807,17115.0
2016-03-02 12:45:00,89.29,89.46,89.29,89.4,29422.0,84.4996,84.6605,84.4996,84.6037,29422.0
2016-03-02 12:50:00,89.41,89.43,89.33,89.38,18846.0,84.6132,84.6321,84.5375,84.5848,18846.0
2016-03-02 12:55:00,89.39,89.45,89.36,89.43,15144.0,84.5943,84.6511,84.5659,84.6321,15144.0
2016-03-02 13:00:00,89.43,89.46,89.35,89.41,30931.0,84.6321,84.6605,84.5564,84.6132,30931.0
2016-03-02 13:05:00,89.41,89.43,89.33,89.42,23980.0,84.6132,84.6321,84.5375,84.6227,23980.0
2016-03-02 13:10:00,89.42,89.49,89.37,89.49,22436.0,84.6227,84.6889,84.5753,84.6889,22436.0
2016-03-02 13:15:00,89.49,89.55,89.46,89.51,22127.0,84.6889,84.7457,84.6605,84.7078,22127.0
2016-03-02 13:20:00,89.52,89.53,89.35,89.46,26455.0,84.7173,84.7268,84.5564,84.6605,26455.0
2016-03-02 13:25:00,89.48,89.62,89.48,89.6,37911.0,84.6794,84.8119,84.6794,84.793,37911.0
2016-03-02 13:30:00,89.62,89.65,89.59,89.6,17981.0,84.8119,84.8403,84.7835,84.793,17981.0
2016-03-02 13:35:00,89.6,89.6,89.49,89.51,13018.0,84.793,84.793,84.6889,84.7078,13018.0
2016-03-02 13:40:00,89.52,89.61,89.51,89.61,14258.0,84.7173,84.8025,84.7078,84.8025,14258.0
2016-03-02 13:45:00,89.61,89.61,89.49,89.49,17218.0,84.8025,84.8025,84.6889,84.6889,17218.0
2016-03-02 13:50:00,89.5,89.5,89.37,89.48,24102.0,84.6984,84.6984,84.5753,84.6794,24102.0
2016-03-02 13:55:00,89.48,89.49,89.22,89.23,20955.0,84.6794,84.6889,84.4334,84.4429,20955.0
2016-03-02 14:00:00,89.23,89.3,89.23,89.3,37499.0,84.4429,84.5091,84.4429,84.5091,37499.0
2016-03-02 14:05:00,89.29,89.29,89.06,89.06,52975.0,84.4996,84.4996,84.282,84.282,52975.0
2016-03-02 14:10:00,89.07,89.09,88.99,89.03,26054.0,84.2914,84.3104,84.2157,84.2536,26054.0
2016-03-02 14:15:00,89.03,89.11,89.03,89.05,32920.0,84.2536,84.3293,84.2536,84.2725,32920.0
2016-03-02 14:20:00,89.03,89.2,89.0,89.2,31072.0,84.2536,84.4145,84.2252,84.4145,31072.0
2016-03-02 14:25:00,89.2,89.24,89.15,89.19,29590.0,84.4145,84.4523,84.3671,84.405,29590.0
2016-03-02 14:30:00,89.2,89.32,89.2,89.32,14281.0,84.4145,84.528,84.4145,84.528,14281.0
2016-03-02 14:35:00,89.33,89.44,89.33,89.41,23546.0,84.5375,84.6416,84.5375,84.6132,23546.0
2016-03-02 14:40:00,89.43,89.5,89.42,89.44,17493.0,84.6321,84.6984,84.6227,84.6416,17493.0
2016-03-02 14:45:00,89.45,89.45,89.36,89.39,17140.0,84.6511,84.6511,84.5659,84.5943,17140.0
2016-03-02 14:50:00,89.42,89.56,89.42,89.48,29199.0,84.6227,84.7552,84.6227,84.6794,29199.0
2016-03-02 14:55:00,89.48,89.5,89.45,89.49,22688.0,84.6794,84.6984,84.6511,84.6889,22688.0
2016-03-02 15:00:00,89.48,89.5,89.32,89.35,31356.0,84.6794,84.6984,84.528,84.5564,31356.0
2016-03-02 15:05:00,89.35,89.38,89.26,89.35,34298.0,84.5564,84.5848,84.4712,84.5564,34298.0
2016-03-02 15:10:00,89.34,89.55,89.34,89.54,29378.0,84.547,84.7457,84.547,84.7362,29378.0
2016-03-02 15:15:00,89.53,89.56,89.46,89.48,60456.0,84.7268,84.7552,84.6605,84.6794,60456.0
2016-03-02 15:20:00,89.47,89.66,89.46,89.61,57621.0,84.67,84.8498,84.6605,84.8025,57621.0
2016-03-02 15:25:00,89.62,89.64,89.52,89.55,50921.0,84.8119,84.8309,84.7173,84.7457,50921.0
2016-03-02 15:30:00,89.56,89.6,89.42,89.58,69768.0,84.7552,84.793,84.6227,84.7741,69768.0
2016-03-02 15:35:00,89.58,89.63,89.52,89.56,79741.0,84.7741,84.8214,84.7173,84.7552,79741.0
2016-03-02 15:40:00,89.56,89.68,89.55,89.65,48475.0,84.7552,84.8687,84.7457,84.8403,48475.0
2016-03-02 15:45:00,89.65,89.76,89.6,89.67,65595.0,84.8403,84.9444,84.793,84.8593,65595.0
2016-03-02 15:50:00,89.67,89.74,89.56,89.72,68793.0,84.8593,84.9255,84.7552,84.9066,68793.0
2016-03-02 15:55:00,89.74,89.95,89.71,89.86,177816.0,84.9255,85.1242,84.8971,85.0391,177816.0
2016-03-03 09:30:00,89.46,90.0,89.46,89.87,122960.0,84.6605,85.1715,84.6605,85.0485,122960.0
2016-03-03 09:35:00,89.88,90.12,89.67,89.83,104931.0,85.058,85.2851,84.8593,85.0107,104931.0
2016-03-03 09:40:00,89.84,90.09,89.83,89.86,79666.0,85.0201,85.2567,85.0107,85.0391,79666.0
2016-03-03 09:45:00,89.84,90.06,89.84,90.06,40342.0,85.0201,85.2283,85.0201,85.2283,40342.0
2016-03-03 09:50:00,90.06,90.1,89.96,90.01,30390.0,85.2283,85.2662,85.1337,85.181,30390.0
2016-03-03 09:55:00,90.01,90.09,89.96,90.08,29568.0,85.181,85.2567,85.1337,85.2473,29568.0
2016-03-03 10:00:00,90.08,90.14,89.9,90.06,98745.0,85.2473,85.304,85.0769,85.2283,98745.0
2016-03-03 10:05:00,90.05,90.09,89.89,89.9,40800.0,85.2189,85.2567,85.0674,85.0769,40800.0
2016-03-03 10:10:00,89.89,89.96,89.79,89.82,31967.0,85.0674,85.1337,84.9728,85.0012,31967.0
2016-03-03 10:15:00,89.79,89.84,89.74,89.81,31048.0,84.9728,85.0201,84.9255,84.9917,31048.0
2016-03-03 10:20:00,89.8,89.83,89.71,89.75,51013.0,84.9823,85.0107,84.8971,84.935,51013.0
2016-03-03 10:25:00,89.75,89.81,89.61,89.73,45013.0,84.935,84.9917,84.8025,84.916,45013.0
2016-03-03 10:30:00,89.76,89.85,89.73,89.79,35326.0,84.9444,85.0296,84.916,84.9728,35326.0
2016-03-03 10:35:00,89.8,89.84,89.71,89.78,52317.0,84.9823,85.0201,84.8971,84.9633,52317.0
2016-03-03 10:40:00,89.79,89.79,89.66,89.7,26429.0,84.9728,84.9728,84.8498,84.8876,26429.0
2016-03-03 10:45:00,89.72,89.79,89.66,89.71,88104.0,84.9066,84.9728,84.8498,84.8971,88104.0
2016-03-03 10:50:00,89.69,89.76,89.6,89.66,34529.0,84.8782,84.9444,84.793,84.8498,34529.0
2016-03-03 10:55:00,89.66,89.7,89.6,89.62,24316.0,84.8498,84.8876,84.793,84.8119,24316.0
2016-03-03 11:00:00,89.59,89.62,89.49,89.5,24755.0,84.7835,84.8119,84.6889,84.6984,24755.0
2016-03-03 11:05:00,89.5,89.56,89.47,89.54,37129.0,84.6984,84.7552,84.67,84.7362,37129.0
2016-03-03 11:10:00,89.54,89.59,89.45,89.46,35920.0,84.7362,84.7835,84.6511,84.6605,35920.0
2016-03-03 11:15:00,89.46,89.55,89.45,89.46,28845.0,84.6605,84.7457,84.6511,84.6605,28845.0
2016-03-03 11:20:00,89.45,89.46,89.16,89.18,80084.0,84.6511,84.6605,84.3766,84.3955,80084.0
2016-03-03 11:25:00,89.2,89.21,88.95,88.97,106494.0,84.4145,84.4239,84.1779,84.1968,106494.0
2016-03-03 11:30:00,88.97,89.12,88.95,89.12,67319.0,84.1968,84.3388,84.1779,84.3388,67319.0
2016-03-03 11:35:00,89.11,89.16,89.06,89.15,18971.0,84.3293,84.3766,84.282,84.3671,18971.0
2016-03-03 11:40:00,89.15,89.26,89.08,89.19,13853.0,84.3671,84.4712,84.3009,84.405,13853.0
2016-03-03 11:45:00,89.19,89.34,89.18,89.31,13420.0,84.405,84.547,84.3955,84.5186,13420.0
2016-03-03 11:50:00,89.3,89.38,89.21,89.22,31592.0,84.5091,84.5848,84.4239,84.4334,31592.0
2016-03-03 11:55:00,89.23,89.23,89.13,89.22,23974.0,84.4429,84.4429,84.3482,84.4334,23974.0
2016-03-03 12:00:00,89.25,89.28,89.21,89.21,21723.0,84.4618,84.4902,84.4239,84.4239,21723.0
2016-03-03 12:05:00,89.19,89.36,89.13,89.34,17502.0,84.405,84.5659,84.3482,84.547,17502.0
2016-03-03 12:10:00,89.34,89.35,89.27,89.31,42881.0,84.547,84.5564,84.4807,84.5186,42881.0
2016-03-03 12:15:00,89.31,89.31,89.14,89.16,59009.0,84.5186,84.5186,84.3577,84.3766,59009.0
2016-03-03 12:20:00,89.17,89.2,89.14,89.19,38689.0,84.3861,84.4145,84.3577,84.405,38689.0
2016-03-03 12:25:00,89.17,89.21,89.09,89.1,16810.0,84.3861,84.4239,84.3104,84.3198,16810.0
2016-03-03 12:30:00,89.1,89.18,89.07,89.11,20869.0,84.3198,84.3955,84.2914,84.3293,20869.0
2016-03-03 12:35:00,89.1,89.17,89.07,89.14,16793.0,84.3198,84.3861,84.2914,84.3577,16793.0
2016-03-03 12:40:00,89.15,89.23,89.12,89.13,21446.0,84.3671,84.4429,84.3388,84.3482,21446.0
2016-03-03 12:45:00,89.13,89.21,89.02,89.04,16374.0,84.3482,84.4239,84.2441,84.2631,16374.0
2016-03-03 12:50:00,89.05,89.08,89.03,89.06,15632.0,84.2725,84.3009,84.2536,84.282,15632.0
2016-03-03 12:55:00,89.05,89.16,89.03,89.13,23686.0,84.2725,84.3766,84.2536,84.3482,23686.0
2016-03-03 13:00:00,89.12,89.18,89.11,89.13,35427.0,84.3388,84.3955,84.3293,84.3482,35427.0
2016-03-03 13:05:00,89.13,89.13,89.08,89.09,22888.0,84.3482,84.3482,84.3009,84.3104,22888.0
2016-03-03 13:10:00,89.1,89.11,88.99,89.03,42920.0,84.3198,84.3293,84.2157,84.2536,42920.0
2016-03-03 13:15:00,89.03,89.05,88.99,89.04,34293.0,84.2536,84.2725,84.2157,84.2631,34293.0
2016-03-03 13:20:00,89.05,89.12,89.01,89.02,28783.0,84.2725,84.3388,84.2347,84.2441,28783.0
2016-03-03 13:25:00,89.02,89.02,88.92,88.98,29141.0,84.2441,84.2441,84.1495,84.2063,29141.0
2016-03-03 13:30:00,88.98,89.1,88.98,89.06,40238.0,84.2063,84.3198,84.2063,84.282,40238.0
2016-03-03 13:35:00,89.07,89.15,89.06,89.06,80927.0,84.2914,84.3671,84.282,84.282,80927.0
2016-03-03 13:40:00,89.06,89.2,89.06,89.2,66501.0,84.282,84.4145,84.282,84.4145,66501.0
2016-03-03 13:45:00,89.2,89.24,89.1,89.14,48929.0,84.4145,84.4523,84.3198,84.3577,48929.0
2016-03-03 13:50:00,89.14,89.23,89.12,89.23,29609.0,84.3577,84.4429,84.3388,84.4429,29609.0
2016-03-03 13:55:00,89.24,89.32,89.2,89.3,23380.0,84.4523,84.528,84.4145,84.5091,23380.0
2016-03-03 14:00:00,89.31,89.35,89.24,89.29,17119.0,84.5186,84.5564,84.4523,84.4996,17119.0
2016-03-03 14:05:00,89.29,89.31,89.24,89.26,56339.0,84.4996,84.5186,84.4523,84.4712,56339.0
2016-03-03 14:10:00,89.26,89.3,89.23,89.28,25257.0,84.4712,84.5091,84.4429,84.4902,25257.0
2016-03-03 14:15:00,89.28,89.3,89.23,89.3,26888.0,84.4902,84.5091,84.4429,84.5091,26888.0
2016-03-03 14:20:00,89.3,89.31,89.27,89.29,44153.0,84.5091,84.5186,84.4807,84.4996,44153.0
2016-03-03 14:25:00,89.3,89.36,89.28,89.34,65705.0,84.5091,84.5659,84.4902,84.547,65705.0
2016-03-03 14:30:00,89.33,89.38,89.3,89.38,23721.0,84.5375,84.5848,84.5091,84.5848,23721.0
2016-03-03 14:35:00,89.38,89.38,89.31,89.33,51340.0,84.5848,84.5848,84.5186,84.5375,51340.0
2016-03-03 14:40:00,89.32,89.46,89.32,89.45,43020.0,84.528,84.6605,84.528,84.6511,43020.0
2016-03-03 14:45:00,89.45,89.45,89.35,89.39,25295.0,84.6511,84.6511,84.5564,84.5943,25295.0
2016-03-03 14:50:00,89.39,89.52,89.39,89.5,29044.0,84.5943,84.7173,84.5943,84.6984,29044.0
2016-03-03 14:55:00,89.49,89.5,89.41,89.41,28735.0,84.6889,84.6984,84.6132,84.6132,28735.0
2016-03-03 15:00:00,89.42,89.54,89.4,89.4,40901.0,84.6227,84.7362,84.6037,84.6037,40901.0
2016-03-03 15:05:00,89.39,89.4,89.26,89.26,40016.0,84.5943,84.6037,84.4712,84.4712,40016.0
2016-03-03 15:10:00,89.26,89.31,89.2,89.29,39512.0,84.4712,84.5186,84.4145,84.4996,39512.0
2016-03-03 15:15:00,89.29,89.29,89.18,89.22,49442.0,84.4996,84.4996,84.3955,84.4334,49442.0
2016-03-03 15:20:00,89.22,89.34,89.21,89.31,54819.0,84.4334,84.547,84.4239,84.5186,54819.0
2016-03-03 15:25:00,89.3,89.31,89.25,89.3,39969.0,84.5091,84.5186,84.4618,84.5091,39969.0
2016-03-03 15:30:00,89.29,89.41,89.28,89.41,49488.0,84.4996,84.6132,84.4902,84.6132,49488.0
2016-03-03 15:35:00,89.41,89.5,89.39,89.45,54079.0,84.6132,84.6984,84.5943,84.6511,54079.0
2016-03-03 15:40:00,89.44,89.56,89.44,89.54,58722.0,84.6416,84.7552,84.6416,84.7362,58722.0
2016-03-03 15:45:00,89.55,89.71,89.54,89.7,59769.0,84.7457,84.8971,84.7362,84.8876,59769.0
2016-03-03 15:50:00,89.71,89.71,89.62,89.67,61699.0,84.8971,84.8971,84.8119,84.8593,61699.0
2016-03-03 15:55:00,89.67,89.75,89.62,89.74,152237.0,84.8593,84.935,84.8119,84.9255,152237.0
2016-03-04 09:30:00,90.0,90.06,89.79,89.91,120168.0,85.1715,85.2283,84.9728,85.0864,120168.0
2016-03-04 09:35:00,89.9,90.02,89.83,89.94,51404.0,85.0769,85.1905,85.0107,85.1148,51404.0
2016-03-04 09:40:00,89.93,89.98,89.75,89.94,60169.0,85.1053,85.1526,84.935,85.1148,60169.0
2016-03-04 09:45:00,89.94,89.99,89.81,89.82,49910.0,85.1148,85.1621,84.9917,85.0012,49910.0
2016-03-04 09:50:00,89.81,89.81,89.57,89.66,67736.0,84.9917,84.9917,84.7646,84.8498,67736.0
2016-03-04 09:55:00,89.66,89.75,89.5,89.72,40115.0,84.8498,84.935,84.6984,84.9066,40115.0
2016-03-04 10:00:00,89.74,89.8,89.52,89.66,26056.0,84.9255,84.9823,84.7173,84.8498,26056.0
2016-03-04 10:05:00,89.66,89.8,89.53,89.74,31793.0,84.8498,84.9823,84.7268,84.9255,31793.0
2016-03-04 10:10:00,89.75,90.02,89.65,90.0,15704.0,84.935,85.1905,84.8403,85.1715,15704.0
2016-03-04 10:15:00,90.02,90.04,89.87,89.87,33312.0,85.1905,85.2094,85.0485,85.0485,33312.0
2016-03-04 10:20:00,89.85,89.92,89.83,89.89,68362.0,85.0296,85.0958,85.0107,85.0674,68362.0
2016-03-04 10:25:00,89.89,90.07,89.89,89.95,27937.0,85.0674,85.2378,85.0674,85.1242,27937.0
2016-03-04 10:30:00,89.96,90.05,89.87,90.0,39046.0,85.1337,85.2189,85.0485,85.1715,39046.0
2016-03-04 10:35:00,89.97,90.05,89.95,89.99,24198.0,85.1432,85.2189,85.1242,85.1621,24198.0
2016-03-04 10:40:00,89.97,90.04,89.89,89.98,19420.0,85.1432,85.2094,85.0674,85.1526,19420.0
2016-03-04 10:45:00,90.0,90.12,90.0,90.05,42145.0,85.1715,85.2851,85.1715,85.2189,42145.0
2016-03-04 10:50:00,90.06,90.06,89.93,89.96,19438.0,85.2283,85.2283,85.1053,85.1337,19438.0
2016-03-04 10:55:00,89.96,89.97,89.8,89.82,24123.0,85.1337,85.1432,84.9823,85.0012,24123.0
2016-03-04 11:00:00,89.85,89.99,89.85,89.98,28086.0,85.0296,85.1621,85.0296,85.1526,28086.0
2016-03-04 11:05:00,89.98,90.11,89.97,90.04,18779.0,85.1526,85.2756,85.1432,85.2094,18779.0
2016-03-04 11:10:00,90.05,90.12,89.97,90.08,38547.0,85.2189,85.2851,85.1432,85.2473,38547.0
2016-03-04 11:15:00,90.09,90.25,90.08,90.23,40679.0,85.2567,85.4081,85.2473,85.3892,40679.0
2016-03-04 11:20:00,90.23,90.25,89.94,89.99,42443.0,85.3892,85.4081,85.1148,85.1621,42443.0
2016-03-04 11:25:00,90.0,90.01,89.89,89.91,24933.0,85.1715,85.181,85.0674,85.0864,24933.0
2016-03-04 11:30:00,89.92,90.03,89.92,89.95,31309.0,85.0958,85.1999,85.0958,85.1242,31309.0
2016-03-04 11:35:00,89.95,90.02,89.87,89.9,25481.0,85.1242,85.1905,85.0485,85.0769,25481.0
2016-03-04 11:40:00,89.89,89.9,89.83,89.89,19007.0,85.0674,85.0769,85.0107,85.0674,19007.0
2016-03-04 11:45:00,89.86,89.97,89.85,89.89,24486.0,85.0391,85.1432,85.0296,85.0674,24486.0
2016-03-04 11:50:00,89.89,89.93,89.87,89.93,12126.0,85.0674,85.1053,85.0485,85.1053,12126.0
2016-03-04 11:55:00,89.94,90.08,89.92,90.05,16724.0,85.1148,85.2473,85.0958,85.2189,16724.0
2016-03-04 12:00:00,90.07,90.11,90.03,90.08,21642.0,85.2378,85.2756,85.1999,85.2473,21642.0
2016-03-04 12:05:00,90.1,90.14,90.03,90.09,12783.0,85.2662,85.304,85.1999,85.2567,12783.0
2016-03-04 12:10:00,90.07,90.09,89.9,89.9,14108.0,85.2378,85.2567,85.0769,85.0769,14108.0
2016-03-04 12:15:00,89.9,89.9,89.85,89.87,9682.0,85.0769,85.0769,85.0296,85.0485,9682.0
2016-03-04 12:20:00,89.85,89.92,89.81,89.84,18109.0,85.0296,85.0958,84.9917,85.0201,18109.0
2016-03-04 12:25:00,89.83,89.92,89.8,89.92,15868.0,85.0107,85.0958,84.9823,85.0958,15868.0
2016-03-04 12:30:00,89.92,89.99,89.92,89.92,12598.0,85.0958,85.1621,85.0958,85.0958,12598.0
2016-03-04 12:35:00,89.91,89.99,89.88,89.93,15717.0,85.0864,85.1621,85.058,85.1053,15717.0
2016-03-04 12:40:00,89.91,89.97,89.89,89.97,11121.0,85.0864,85.1432,85.0674,85.1432,11121.0
2016-03-04 12:45:00,89.95,90.0,89.9,89.99,11455.0,85.1242,85.1715,85.0769,85.1621,11455.0
2016-03-04 12:50:00,89.98,90.04,89.97,90.0,39150.0,85.1526,85.2094,85.1432,85.1715,39150.0
2016-03-04 12:55:00,90.01,90.04,89.97,90.0,16580.0,85.181,85.2094,85.1432,85.1715,16580.0
2016-03-04 13:00:00,90.0,90.05,89.95,90.05,17731.0,85.1715,85.2189,85.1242,85.2189,17731.0
2016-03-04 13:05:00,90.04,90.04,89.94,89.95,32498.0,85.2094,85.2094,85.1148,85.1242,32498.0
2016-03-04 13:10:00,89.96,90.01,89.93,89.99,18363.0,85.1337,85.181,85.1053,85.1621,18363.0
2016-03-04 13:15:00,89.99,90.02,89.97,90.0,14228.0,85.1621,85.1905,85.1432,85.1715,14228.0
2016-03-04 13:20:00,90.0,90.03,89.95,90.02,20157.0,85.1715,85.1999,85.1242,85.1905,20157.0
2016-03-04 13:25:00,90.02,90.13,90.02,90.11,19542.0,85.1905,85.2946,85.1905,85.2756,19542.0
2016-03-04 13:30:00,90.11,90.15,90.05,90.11,22943.0,85.2756,85.3135,85.2189,85.2756,22943.0
2016-03-04 13:35:00,90.12,90.2,90.08,90.19,29223.0,85.2851,85.3608,85.2473,85.3514,29223.0
2016-03-04 13:40:00,90.2,90.31,90.18,90.3,22490.0,85.3608,85.4649,85.3419,85.4555,22490.0
2016-03-04 13:45:00,90.3,90.34,90.26,90.3,17339.0,85.4555,85.4933,85.4176,85.4555,17339.0
2016-03-04 13:50:00,90.33,90.43,90.3,90.41,21540.0,85.4838,85.5785,85.4555,85.5596,21540.0
2016-03-04 13:55:00,90.41,90.49,90.4,90.48,45060.0,85.5596,85.6353,85.5501,85.6258,45060.0
2016-03-04 14:00:00,90.48,90.48,90.4,90.43,32372.0,85.6258,85.6258,85.5501,85.5785,32372.0
2016-03-04 14:05:00,90.43,90.56,90.42,90.43,56188.0,85.5785,85.7015,85.569,85.5785,56188.0
2016-03-04 14:10:00,90.42,90.43,90.33,90.36,39591.0,85.569,85.5785,85.4838,85.5122,39591.0
2016-03-04 14:15:00,90.36,90.45,90.35,90.38,32505.0,85.5122,85.5974,85.5028,85.5312,32505.0
2016-03-04 14:20:00,90.37,90.4,90.32,90.35,55347.0,85.5217,85.5501,85.4744,85.5028,55347.0
2016-03-04 14:25:00,90.35,90.39,90.28,90.29,39863.0,85.5028,85.5406,85.4365,85.446,39863.0
2016-03-04 14:30:00,90.29,90.33,90.26,90.32,33021.0,85.446,85.4838,85.4176,85.4744,33021.0
2016-03-04 14:35:00,90.32,90.33,90.22,90.23,28528.0,85.4744,85.4838,85.3797,85.3892,28528.0
2016-03-04 14:40:00,90.23,90.24,90.11,90.17,34859.0,85.3892,85.3987,85.2756,85.3324,34859.0
2016-03-04 14:45:00,90.15,90.21,90.07,90.2,21523.0,85.3135,85.3703,85.2378,85.3608,21523.0
2016-03-04 14:50:00,90.2,90.21,90.02,90.04,41603.0,85.3608,85.3703,85.1905,85.2094,41603.0
2016-03-04 14:55:00,90.03,90.1,89.96,89.99,49255.0,85.1999,85.2662,85.1337,85.1621,49255.0
2016-03-04 15:00:00,90.0,90.04,89.9,89.9,25889.0,85.1715,85.2094,85.0769,85.0769,25889.0
2016-03-04 15:05:00,89.9,90.08,89.9,90.08,28589.0,85.0769,85.2473,85.0769,85.2473,28589.0
2016-03-04 15:10:00,90.07,90.07,89.97,90.03,18513.0,85.2378,85.2378,85.1432,85.1999,18513.0
2016-03-04 15:15:00,90.04,90.17,90.04,90.16,25191.0,85.2094,85.3324,85.2094,85.323,25191.0
2016-03-04 15:20:00,90.17,90.2,90.09,90.14,17841.0,85.3324,85.3608,85.2567,85.304,17841.0
2016-03-04 15:25:00,90.15,90.33,90.14,90.28,35075.0,85.3135,85.4838,85.304,85.4365,35075.0
2016-03-04 15:30:00,90.26,90.31,90.18,90.2,44859.0,85.4176,85.4649,85.3419,85.3608,44859.0
2016-03-04 15:35:00,90.2,90.23,90.13,90.18,34487.0,85.3608,85.3892,85.2946,85.3419,34487.0
2016-03-04 15:40:00,90.18,90.3,90.16,90.18,46923.0,85.3419,85.4555,85.323,85.3419,46923.0
2016-03-04 15:45:00,90.17,90.21,90.11,90.13,63060.0,85.3324,85.3703,85.2756,85.2946,63060.0
2016-03-04 15:50:00,90.13,90.15,90.03,90.04,69853.0,85.2946,85.3135,85.1999,85.2094,69853.0
2016-03-04 15:55:00,90.03,90.12,89.96,90.06,176388.0,85.1999,85.2851,85.1337,85.2283,176388.0
2016-03-07 09:30:00,89.69,89.75,89.1,89.14,90856.0,84.8782,84.935,84.3198,84.3577,90856.0
2016-03-07 09:35:00,89.12,89.56,89.1,89.42,45812.0,84.3388,84.7552,84.3198,84.6227,45812.0
2016-03-07 09:40:00,89.42,89.44,89.22,89.42,22807.0,84.6227,84.6416,84.4334,84.6227,22807.0
2016-03-07 09:45:00,89.41,89.46,89.35,89.43,21456.0,84.6132,84.6605,84.5564,84.6321,21456.0
2016-03-07 09:50:00,89.42,89.51,89.33,89.37,49518.0,84.6227,84.7078,84.5375,84.5753,49518.0
2016-03-07 09:55:00,89.36,89.45,89.3,89.39,17971.0,84.5659,84.6511,84.5091,84.5943,17971.0
2016-03-07 10:00:00,89.38,89.4,89.21,89.28,18680.0,84.5848,84.6037,84.4239,84.4902,18680.0
2016-03-07 10:05:00,89.31,89.57,89.31,89.32,54970.0,84.5186,84.7646,84.5186,84.528,54970.0
2016-03-07 10:10:00,89.35,89.39,89.24,89.3,49854.0,84.5564,84.5943,84.4523,84.5091,49854.0
2016-03-07 10:15:00,89.3,89.49,89.29,89.45,28797.0,84.5091,84.6889,84.4996,84.6511,28797.0
2016-03-07 10:20:00,89.46,89.46,89.3,89.35,27914.0,84.6605,84.6605,84.5091,84.5564,27914.0
2016-03-07 10:25:00,89.33,89.48,89.27,89.29,28743.0,84.5375,84.6794,84.4807,84.4996,28743.0
2016-03-07 10:30:00,89.29,89.38,89.26,89.32,30658.0,84.4996,84.5848,84.4712,84.528,30658.0
2016-03-07 10:35:00,89.31,89.42,89.31,89.33,46226.0,84.5186,84.6227,84.5186,84.5375,46226.0
2016-03-07 10:40:00,89.34,89.45,89.26,89.28,29583.0,84.547,84.6511,84.4712,84.4902,29583.0
2016-03-07 10:45:00,89.28,89.28,88.97,88.97,51265.0,84.4902,84.4902,84.1968,84.1968,51265.0
2016-03-07 10:50:00,88.97,89.03,88.9,88.94,40491.0,84.1968,84.2536,84.1306,84.1684,40491.0
2016-03-07 10:55:00,88.94,89.03,88.9,88.97,26593.0,84.1684,84.2536,84.1306,84.1968,26593.0
2016-03-07 11:00:00,88.97,89.02,88.81,88.82,27929.0,84.1968,84.2441,84.0454,84.0549,27929.0
2016-03-07 11:05:00,88.82,88.83,88.68,88.79,39556.0,84.0549,84.0643,83.9224,84.0265,39556.0
2016-03-07 11:10:00,88.78,88.93,88.77,88.93,24638.0,84.017,84.159,84.0075,84.159,24638.0
2016-03-07 11:15:00,88.97,88.97,88.69,88.69,32193.0,84.1968,84.1968,83.9318,83.9318,32193.0
2016-03-07 11:20:00,88.7,88.7,88.55,88.57,78781.0,83.9413,83.9413,83.7993,83.8183,78781.0
2016-03-07 11:25:00,88.57,88.68,88.52,88.62,42503.0,83.8183,83.9224,83.7709,83.8656,42503.0
2016-03-07 11:30:00,88.61,88.75,88.6,88.7,41992.0,83.8561,83.9886,83.8467,83.9413,41992.0
2016-03-07 11:35:00,88.7,88.89,88.67,88.79,51282.0,83.9413,84.1211,83.9129,84.0265,51282.0
2016-03-07 11:40:00,88.81,88.83,88.69,88.78,44108.0,84.0454,84.0643,83.9318,84.017,44108.0
2016-03-07 11:45:00,88.78,88.8,88.64,88.64,50655.0,84.017,84.0359,83.8845,83.8845,50655.0
2016-03-07 11:50:00,88.63,88.68,88.61,88.65,25277.0,83.875,83.9224,83.8561,83.894,25277.0
2016-03-07 11:55:00,88.65,88.72,88.6,88.72,33275.0,83.894,83.9602,83.8467,83.9602,33275.0
2016-03-07 12:00:00,88.71,88.72,88.65,88.67,30596.0,83.9508,83.9602,83.894,83.9129,30596.0
2016-03-07 12:05:00,88.67,88.71,88.63,88.7,17203.0,83.9129,83.9508,83.875,83.9413,17203.0
2016-03-07 12:10:00,88.7,88.73,88.58,88.67,26630.0,83.9413,83.9697,83.8277,83.9129,26630.0
2016-03-07 12:15:00,88.67,88.7,88.63,88.64,19998.0,83.9129,83.9413,83.875,83.8845,19998.0
2016-03-07 12:20:00,88.63,88.69,88.56,88.57,18399.0,83.875,83.9318,83.8088,83.8183,18399.0
2016-03-07 12:25:00,88.57,88.6,88.55,88.57,13399.0,83.8183,83.8467,83.7993,83.8183,13399.0
2016-03-07 12:30:00,88.57,88.63,88.54,88.62,27565.0,83.8183,83.875,83.7899,83.8656,27565.0
2016-03-07 12:35:00,88.62,88.67,88.57,88.57,20182.0,83.8656,83.9129,83.8183,83.8183,20182.0
2016-03-07 12:40:00,88.58,88.63,88.56,88.62,37527.0,83.8277,83.875,83.8088,83.8656,37527.0
2016-03-07 12:45:00,88.61,88.61,88.47,88.49,40471.0,83.8561,83.8561,83.7236,83.7426,40471.0
2016-03-07 12:50:00,88.48,88.52,88.47,88.5,30788.0,83.7331,83.7709,83.7236,83.752,30788.0
2016-03-07 12:55:00,88.49,88.51,88.43,88.44,34365.0,83.7426,83.7615,83.6858,83.6952,34365.0
2016-03-07 13:00:00,88.45,88.51,88.45,88.47,35231.0,83.7047,83.7615,83.7047,83.7236,35231.0
2016-03-07 13:05:00,88.47,88.55,88.45,88.53,33908.0,83.7236,83.7993,83.7047,83.7804,33908.0
2016-03-07 13:10:00,88.52,88.57,88.44,88.44,38860.0,83.7709,83.8183,83.6952,83.6952,38860.0
2016-03-07 13:15:00,88.45,88.51,88.38,88.4,46003.0,83.7047,83.7615,83.6385,83.6574,46003.0
2016-03-07 13:20:00,88.4,88.42,88.29,88.34,21973.0,83.6574,83.6763,83.5533,83.6006,21973.0
2016-03-07 13:25:00,88.34,88.42,88.33,88.36,25773.0,83.6006,83.6763,83.5911,83.6195,25773.0
2016-03-07 13:30:00,88.37,88.38,88.22,88.23,37664.0,83.629,83.6385,83.487,83.4965,37664.0
2016-03-07 13:35:00,88.23,88.23,88.13,88.15,41106.0,83.4965,83.4965,83.4019,83.4208,41106.0
2016-03-07 13:40:00,88.15,88.21,88.07,88.19,43656.0,83.4208,83.4776,83.3451,83.4587,43656.0
2016-03-07 13:45:00,88.2,88.26,88.18,88.26,33273.0,83.4681,83.5249,83.4492,83.5249,33273.0
2016-03-07 13:50:00,88.26,88.28,88.15,88.15,56876.0,83.5249,83.5438,83.4208,83.4208,56876.0
2016-03-07 13:55:00,88.15,88.2,88.08,88.12,47573.0,83.4208,83.4681,83.3546,83.3924,47573.0
2016-03-07 14:00:00,88.13,88.28,88.08,88.08,47484.0,83.4019,83.5438,83.3546,83.3546,47484.0
2016-03-07 14:05:00,88.08,88.22,88.04,88.14,48318.0,83.3546,83.487,83.3167,83.4113,48318.0
2016-03-07 14:10:00,88.14,88.18,88.07,88.07,25521.0,83.4113,83.4492,83.3451,83.3451,25521.0
2016-03-07 14:15:00,88.07,88.08,87.9,87.9,41200.0,83.3451,83.3546,83.1842,83.1842,41200.0
2016-03-07 14:20:00,87.9,87.94,87.86,87.88,47898.0,83.1842,83.2221,83.1464,83.1653,47898.0
2016-03-07 14:25:00,87.88,87.9,87.79,87.85,37209.0,83.1653,83.1842,83.0801,83.1369,37209.0
2016-03-07 14:30:00,87.84,87.86,87.71,87.71,45638.0,83.1274,83.1464,83.0044,83.0044,45638.0
2016-03-07 14:35:00,87.72,87.73,87.58,87.61,49583.0,83.0139,83.0233,82.8814,82.9098,49583.0
2016-03-07 14:40:00,87.59,87.61,87.45,87.5,81820.0,82.8908,82.9098,82.7584,82.8057,81820.0
2016-03-07 14:45:00,87.5,87.65,87.47,87.61,72844.0,82.8057,82.9476,82.7773,82.9098,72844.0
2016-03-07 14:50:00,87.59,87.67,87.57,87.63,42565.0,82.8908,82.9666,82.8719,82.9287,42565.0
2016-03-07 14:55:00,87.63,87.74,87.58,87.72,49673.0,82.9287,83.0328,82.8814,83.0139,49673.0
2016-03-07 15:00:00,87.71,87.71,87.54,87.54,49879.0,83.0044,83.0044,82.8435,82.8435,49879.0
2016-03-07 15:05:00,87.53,87.59,87.44,87.59,78562.0,82.8341,82.8908,82.7489,82.8908,78562.0
2016-03-07 15:10:00,87.59,87.7,87.57,87.7,71879.0,82.8908,82.9949,82.8719,82.9949,71879.0
2016-03-07 15:15:00,87.71,87.96,87.71,87.96,81207.0,83.0044,83.241,83.0044,83.241,81207.0
2016-03-07 15:20:00,87.96,87.96,87.83,87.94,54995.0,83.241,83.241,83.118,83.2221,54995.0
2016-03-07 15:25:00,87.94,88.08,87.87,88.0,91647.0,83.2221,83.3546,83.1558,83.2788,91647.0
2016-03-07 15:30:00,88.01,88.24,88.01,88.24,102008.0,83.2883,83.506,83.2883,83.506,102008.0
2016-03-07 15:35:00,88.23,88.39,88.21,88.29,84949.0,83.4965,83.6479,83.4776,83.5533,84949.0
2016-03-07 15:40:00,88.28,88.31,88.17,88.18,78183.0,83.5438,83.5722,83.4397,83.4492,78183.0
2016-03-07 15:45:00,88.19,88.22,87.95,87.98,139429.0,83.4587,83.487,83.2315,83.2599,139429.0
2016-03-07 15:50:00,87.99,88.12,87.99,88.02,103498.0,83.2694,83.3924,83.2694,83.2978,103498.0
2016-03-07 15:55:00,88.02,88.31,87.96,88.27,430076.0,83.2978,83.5722,83.241,83.5344,430076.0
2016-03-08 09:30:00,87.46,87.68,87.1,87.2,108932.0,82.7678,82.976,82.4271,82.5218,108932.0
2016-03-08 09:35:00,87.21,87.26,87.06,87.13,59790.0,82.5312,82.5785,82.3893,82.4555,59790.0
2016-03-08 09:40:00,87.11,87.25,87.04,87.08,57400.0,82.4366,82.5691,82.3703,82.4082,57400.0
2016-03-08 09:45:00,87.06,87.24,87.01,87.24,75111.0,82.3893,82.5596,82.342,82.5596,75111.0
2016-03-08 09:50:00,87.23,87.34,87.22,87.27,107525.0,82.5502,82.6543,82.5407,82.588,107525.0
2016-03-08 09:55:00,87.28,87.5,87.28,87.44,59373.0,82.5975,82.8057,82.5975,82.7489,59373.0
2016-03-08 10:00:00,87.41,87.64,87.39,87.59,67897.0,82.7205,82.9382,82.7016,82.8908,67897.0
2016-03-08 10:05:00,87.58,87.66,87.23,87.23,78273.0,82.8814,82.9571,82.5502,82.5502,78273.0
2016-03-08 10:10:00,87.21,87.45,87.2,87.35,47827.0,82.5312,82.7584,82.5218,82.6637,47827.0
2016-03-08 10:15:00,87.34,87.47,87.34,87.4,78844.0,82.6543,82.7773,82.6543,82.711,78844.0
2016-03-08 10:20:00,87.4,87.49,87.36,87.36,57994.0,82.711,82.7962,82.6732,82.6732,57994.0
2016-03-08 10:25:00,87.36,87.36,86.98,86.98,35779.0,82.6732,82.6732,82.3136,82.3136,35779.0
2016-03-08 10:30:00,86.98,87.16,86.93,87.15,37837.0,82.3136,82.4839,82.2663,82.4744,37837.0
2016-03-08 10:35:00,87.18,87.31,87.11,87.11,39603.0,82.5028,82.6259,82.4366,82.4366,39603.0
2016-03-08 10:40:00,87.08,87.08,86.92,86.97,36013.0,82.4082,82.4082,82.2568,82.3041,36013.0
2016-03-08 10:45:00,86.96,86.98,86.91,86.95,29516.0,82.2946,82.3136,82.2473,82.2852,29516.0
2016-03-08 10:50:00,86.94,87.05,86.92,86.96,38025.0,82.2757,82.3798,82.2568,82.2946,38025.0
2016-03-08 10:55:00,86.98,87.08,86.95,87.06,38434.0,82.3136,82.4082,82.2852,82.3893,38434.0
2016-03-08 11:00:00,87.07,87.33,87.03,87.31,65545.0,82.3987,82.6448,82.3609,82.6259,65545.0
2016-03-08 11:05:00,87.32,87.38,87.3,87.31,41354.0,82.6353,82.6921,82.6164,82.6259,41354.0
2016-03-08 11:10:00,87.32,87.34,87.14,87.14,21904.0,82.6353,82.6543,82.465,82.465,21904.0
2016-03-08 11:15:00,87.15,87.3,87.15,87.21,27705.0,82.4744,82.6164,82.4744,82.5312,27705.0
2016-03-08 11:20:00,87.2,87.21,87.08,87.15,24881.0,82.5218,82.5312,82.4082,82.4744,24881.0
2016-03-08 11:25:00,87.15,87.35,87.15,87.27,32682.0,82.4744,82.6637,82.4744,82.588,32682.0
2016-03-08 11:30:00,87.26,87.44,87.25,87.31,33776.0,82.5785,82.7489,82.5691,82.6259,33776.0
2016-03-08 11:35:00,87.31,87.37,87.22,87.23,21111.0,82.6259,82.6826,82.5407,82.5502,21111.0
2016-03-08 11:40:00,87.24,87.3,87.2,87.3,40868.0,82.5596,82.6164,82.5218,82.6164,40868.0
2016-03-08 11:45:00,87.28,87.37,87.25,87.25,24216.0,82.5975,82.6826,82.5691,82.5691,24216.0
2016-03-08 11:50:00,87.25,87.5,87.25,87.4,29560.0,82.5691,82.8057,82.5691,82.711,29560.0
2016-03-08 11:55:00,87.42,87.48,87.38,87.45,35505.0,82.73,82.7867,82.6921,82.7584,35505.0
2016-03-08 12:00:00,87.46,87.48,87.36,87.45,29661.0,82.7678,82.7867,82.6732,82.7584,29661.0
2016-03-08 12:05:00,87.45,87.58,87.44,87.55,23005.0,82.7584,82.8814,82.7489,82.853,23005.0
2016-03-08 12:10:00,87.55,87.69,87.55,87.62,26107.0,82.853,82.9855,82.853,82.9192,26107.0
2016-03-08 12:15:00,87.61,87.75,87.57,87.68,33718.0,82.9098,83.0423,82.8719,82.976,33718.0
2016-03-08 12:20:00,87.67,87.72,87.62,87.63,32268.0,82.9666,83.0139,82.9192,82.9287,32268.0
2016-03-08 12:25:00,87.63,87.67,87.53,87.54,20430.0,82.9287,82.9666,82.8341,82.8435,20430.0
2016-03-08 12:30:00,87.54,87.7,87.53,87.61,30167.0,82.8435,82.9949,82.8341,82.9098,30167.0
2016-03-08 12:35:00,87.61,87.61,87.49,87.51,22059.0,82.9098,82.9098,82.7962,82.8151,22059.0
2016-03-08 12:40:00,87.5,87.58,87.48,87.54,18088.0,82.8057,82.8814,82.7867,82.8435,18088.0
2016-03-08 12:45:00,87.53,87.54,87.4,87.42,24710.0,82.8341,82.8435,82.711,82.73,24710.0
2016-03-08 12:50:00,87.42,87.44,87.36,87.37,16824.0,82.73,82.7489,82.6732,82.6826,16824.0
2016-03-08 12:55:00,87.37,87.46,87.35,87.42,17193.0,82.6826,82.7678,82.6637,82.73,17193.0
2016-03-08 13:00:00,87.42,87.5,87.39,87.5,19431.0,82.73,82.8057,82.7016,82.8057,19431.0
2016-03-08 13:05:00,87.5,87.51,87.42,87.44,19722.0,82.8057,82.8151,82.73,82.7489,19722.0
2016-03-08 13:10:00,87.46,87.46,87.32,87.34,23996.0,82.7678,82.7678,82.6353,82.6543,23996.0
2016-03-08 13:15:00,87.33,87.51,87.31,87.46,24617.0,82.6448,82.8151,82.6259,82.7678,24617.0
2016-03-08 13:20:00,87.46,87.62,87.45,87.56,17942.0,82.7678,82.9192,82.7584,82.8625,17942.0
2016-03-08 13:25:00,87.56,87.58,87.52,87.53,20135.0,82.8625,82.8814,82.8246,82.8341,20135.0
2016-03-08 13:30:00,87.54,87.6,87.51,87.56,18611.0,82.8435,82.9003,82.8151,82.8625,18611.0
2016-03-08 13:35:00,87.57,87.72,87.56,87.64,17567.0,82.8719,83.0139,82.8625,82.9382,17567.0
2016-03-08 13:40:00,87.63,87.66,87.6,87.6,23918.0,82.9287,82.9571,82.9003,82.9003,23918.0
2016-03-08 13:45:00,87.59,87.66,87.54,87.62,19051.0,82.8908,82.9571,82.8435,82.9192,19051.0
2016-03-08 13:50:00,87.63,87.63,87.52,87.53,15655.0,82.9287,82.9287,82.8246,82.8341,15655.0
2016-03-08 13:55:00,87.53,87.61,87.52,87.6,27519.0,82.8341,82.9098,82.8246,82.9003,27519.0
2016-03-08 14:00:00,87.6,87.65,87.51,87.65,24389.0,82.9003,82.9476,82.8151,82.9476,24389.0
2016-03-08 14:05:00,87.66,87.76,87.63,87.71,16423.0,82.9571,83.0517,82.9287,83.0044,16423.0
2016-03-08 14:10:00,87.71,87.76,87.7,87.72,29312.0,83.0044,83.0517,82.9949,83.0139,29312.0
2016-03-08 14:15:00,87.72,87.74,87.62,87.73,24570.0,83.0139,83.0328,82.9192,83.0233,24570.0
2016-03-08 14:20:00,87.73,87.75,87.53,87.53,63650.0,83.0233,83.0423,82.8341,82.8341,63650.0
2016-03-08 14:25:00,87.54,87.56,87.43,87.5,41647.0,82.8435,82.8625,82.7394,82.8057,41647.0
2016-03-08 14:30:00,87.5,87.51,87.42,87.45,27705.0,82.8057,82.8151,82.73,82.7584,27705.0
2016-03-08 14:35:00,87.46,87.49,87.39,87.42,29360.0,82.7678,82.7962,82.7016,82.73,29360.0
2016-03-08 14:40:00,87.41,87.49,87.35,87.44,21571.0,82.7205,82.7962,82.6637,82.7489,21571.0
2016-03-08 14:45:00,87.44,87.51,87.38,87.39,22563.0,82.7489,82.8151,82.6921,82.7016,22563.0
2016-03-08 14:50:00,87.4,87.4,87.25,87.38,35283.0,82.711,82.711,82.5691,82.6921,35283.0
2016-03-08 14:55:00,87.37,87.39,87.31,87.32,27827.0,82.6826,82.7016,82.6259,82.6353,27827.0
2016-03-08 15:00:00,87.31,87.37,87.17,87.2,38786.0,82.6259,82.6826,82.4934,82.5218,38786.0
2016-03-08 15:05:00,87.2,87.24,87.18,87.18,32456.0,82.5218,82.5596,82.5028,82.5028,32456.0
2016-03-08 15:10:00,87.19,87.3,87.13,87.19,34480.0,82.5123,82.6164,82.4555,82.5123,34480.0
2016-03-08 15:15:00,87.19,87.24,87.05,87.07,41188.0,82.5123,82.5596,82.3798,82.3987,41188.0
2016-03-08 15:20:00,87.08,87.18,87.04,87.17,42033.0,82.4082,82.5028,82.3703,82.4934,42033.0
2016-03-08 15:25:00,87.16,87.17,86.99,87.0,42086.0,82.4839,82.4934,82.323,82.3325,42086.0
2016-03-08 15:30:00,86.99,87.06,86.96,87.03,54986.0,82.323,82.3893,82.2946,82.3609,54986.0
2016-03-08 15:35:00,87.03,87.05,86.97,86.98,52744.0,82.3609,82.3798,82.3041,82.3136,52744.0
2016-03-08 15:40:00,86.98,87.05,86.91,87.03,102496.0,82.3136,82.3798,82.2473,82.3609,102496.0
2016-03-08 15:45:00,87.02,87.14,87.0,87.02,147687.0,82.3514,82.465,82.3325,82.3514,147687.0
2016-03-08 15:50:00,87.01,87.07,86.97,86.99,103769.0,82.342,82.3987,82.3041,82.323,103769.0
2016-03-08 15:55:00,86.99,87.0,86.81,86.87,352084.0,82.323,82.3325,82.1527,82.2095,352084.0
2016-03-09 09:30:00,87.21,87.4,86.96,87.37,89061.0,82.5312,82.711,82.2946,82.6826,89061.0
2016-03-09 09:35:00,87.35,87.37,86.91,87.09,50057.0,82.6637,82.6826,82.2473,82.4177,50057.0
2016-03-09 09:40:00,87.09,87.14,86.95,87.03,43144.0,82.4177,82.465,82.2852,82.3609,43144.0
2016-03-09 09:45:00,87.01,87.42,86.98,87.4,52803.0,82.342,82.73,82.3136,82.711,52803.0
2016-03-09 09:50:00,87.42,87.6,87.4,87.53,73554.0,82.73,82.9003,82.711,82.8341,73554.0
2016-03-09 09:55:00,87.53,87.54,87.43,87.5,104339.0,82.8341,82.8435,82.7394,82.8057,104339.0
2016-03-09 10:00:00,87.49,87.49,87.35,87.37,69751.0,82.7962,82.7962,82.6637,82.6826,69751.0
2016-03-09 10:05:00,87.37,87.49,87.32,87.35,64226.0,82.6826,82.7962,82.6353,82.6637,64226.0
2016-03-09 10:10:00,87.34,87.4,87.24,87.24,121903.0,82.6543,82.711,82.5596,82.5596,121903.0
2016-03-09 10:15:00,87.24,87.39,87.2,87.2,28611.0,82.5596,82.7016,82.5218,82.5218,28611.0
2016-03-09 10:20:00,87.23,87.41,87.21,87.39,27067.0,82.5502,82.7205,82.5312,82.7016,27067.0
2016-03-09 10:25:00,87.38,87.46,87.3,87.35,44258.0,82.6921,82.7678,82.6164,82.6637,44258.0
2016-03-09 10:30:00,87.36,87.45,87.3,87.4,171744.0,82.6732,82.7584,82.6164,82.711,171744.0
2016-03-09 10:35:00,87.4,87.54,87.36,87.53,28654.0,82.711,82.8435,82.6732,82.8341,28654.0
2016-03-09 10:40:00,87.53,87.58,87.5,87.5,36205.0,82.8341,82.8814,82.8057,82.8057,36205.0
2016-03-09 10:45:00,87.51,87.53,87.35,87.35,29803.0,82.8151,82.8341,82.6637,82.6637,29803.0
2016-03-09 10:50:00,87.34,87.35,86.9,86.9,35093.0,82.6543,82.6637,82.2379,82.2379,35093.0
2016-03-09 10:55:00,86.9,87.09,86.87,87.05,24455.0,82.2379,82.4177,82.2095,82.3798,24455.0
2016-03-09 11:00:00,87.07,87.09,86.95,86.95,18304.0,82.3987,82.4177,82.2852,82.2852,18304.0
2016-03-09 11:05:00,86.95,86.99,86.76,86.84,50124.0,82.2852,82.323,82.1054,82.1811,50124.0
2016-03-09 11:10:00,86.86,86.98,86.86,86.91,25214.0,82.2,82.3136,82.2,82.2473,25214.0
2016-03-09 11:15:00,86.94,87.08,86.88,87.07,39795.0,82.2757,82.4082,82.2189,82.3987,39795.0
2016-03-09 11:20:00,87.09,87.16,87.07,87.15,34274.0,82.4177,82.4839,82.3987,82.4744,34274.0
2016-03-09 11:25:00,87.15,87.28,87.15,87.24,27860.0,82.4744,82.5975,82.4744,82.5596,27860.0
2016-03-09 11:30:00,87.25,87.36,87.25,87.28,26341.0,82.5691,82.6732,82.5691,82.5975,26341.0
2016-03-09 11:35:00,87.29,87.41,87.27,87.36,24738.0,82.6069,82.7205,82.588,82.6732,24738.0
2016-03-09 11:40:00,87.35,87.35,87.25,87.32,17806.0,82.6637,82.6637,82.5691,82.6353,17806.0
2016-03-09 11:45:00,87.33,87.39,87.26,87.37,21184.0,82.6448,82.7016,82.5785,82.6826,21184.0
2016-03-09 11:50:00,87.39,87.44,87.36,87.44,14357.0,82.7016,82.7489,82.6732,82.7489,14357.0
2016-03-09 11:55:00,87.43,87.46,87.33,87.44,16882.0,82.7394,82.7678,82.6448,82.7489,16882.0
2016-03-09 12:00:00,87.43,87.46,87.4,87.43,20695.0,82.7394,82.7678,82.711,82.7394,20695.0
2016-03-09 12:05:00,87.41,87.43,87.29,87.36,26314.0,82.7205,82.7394,82.6069,82.6732,26314.0
2016-03-09 12:10:00,87.36,87.37,87.28,87.33,27443.0,82.6732,82.6826,82.5975,82.6448,27443.0
2016-03-09 12:15:00,87.34,87.37,87.15,87.21,25482.0,82.6543,82.6826,82.4744,82.5312,25482.0
2016-03-09 12:20:00,87.2,87.26,87.17,87.22,18998.0,82.5218,82.5785,82.4934,82.5407,18998.0
2016-03-09 12:25:00,87.23,87.23,87.08,87.12,27243.0,82.5502,82.5502,82.4082,82.4461,27243.0
2016-03-09 12:30:00,87.12,87.18,87.08,87.09,25268.0,82.4461,82.5028,82.4082,82.4177,25268.0
2016-03-09 12:35:00,87.1,87.11,87.02,87.08,21062.0,82.4271,82.4366,82.3514,82.4082,21062.0
2016-03-09 12:40:00,87.08,87.1,86.93,86.95,23277.0,82.4082,82.4271,82.2663,82.2852,23277.0
2016-03-09 12:45:00,86.95,87.1,86.85,86.87,34296.0,82.2852,82.4271,82.1905,82.2095,34296.0
2016-03-09 12:50:00,86.88,87.02,86.88,86.95,13782.0,82.2189,82.3514,82.2189,82.2852,13782.0
2016-03-09 12:55:00,86.95,86.96,86.87,86.92,14957.0,82.2852,82.2946,82.2095,82.2568,14957.0
2016-03-09 13:00:00,86.93,86.97,86.86,86.93,16278.0,82.2663,82.3041,82.2,82.2663,16278.0
2016-03-09 13:05:00,86.93,86.94,86.85,86.86,18069.0,82.2663,82.2757,82.1905,82.2,18069.0
2016-03-09 13:10:00,86.87,86.98,86.87,86.9,21026.0,82.2095,82.3136,82.2095,82.2379,21026.0
2016-03-09 13:15:00,86.9,86.9,86.76,86.81,18299.0,82.2379,82.2379,82.1054,82.1527,18299.0
2016-03-09 13:20:00,86.8,86.81,86.73,86.78,13885.0,82.1432,82.1527,82.077,82.1243,13885.0
2016-03-09 13:25:00,86.77,86.86,86.76,86.84,18424.0,82.1148,82.2,82.1054,82.1811,18424.0
2016-03-09 13:30:00,86.84,86.89,86.81,86.84,21996.0,82.1811,82.2284,82.1527,82.1811,21996.0
2016-03-09 13:35:00,86.86,86.92,86.81,86.84,18215.0,82.2,82.2568,82.1527,82.1811,18215.0
2016-03-09 13:40:00,86.83,86.84,86.73,86.75,15313.0,82.1716,82.1811,82.077,82.0959,15313.0
2016-03-09 13:45:00,86.76,86.94,86.75,86.91,29799.0,82.1054,82.2757,82.0959,82.2473,29799.0
2016-03-09 13:50:00,86.92,86.95,86.9,86.95,17509.0,82.2568,82.2852,82.2379,82.2852,17509.0
2016-03-09 13:55:00,86.95,87.06,86.94,87.01,22521.0,82.2852,82.3893,82.2757,82.342,22521.0
2016-03-09 14:00:00,87.0,87.07,87.0,87.06,17342.0,82.3325,82.3987,82.3325,82.3893,17342.0
2016-03-09 14:05:00,87.07,87.14,87.05,87.14,25449.0,82.3987,82.465,82.3798,82.465,25449.0
2016-03-09 14:10:00,87.14,87.15,87.04,87.05,76588.0,82.465,82.4744,82.3703,82.3798,76588.0
2016-03-09 14:15:00,87.06,87.14,87.05,87.06,31433.0,82.3893,82.465,82.3798,82.3893,31433.0
2016-03-09 14:20:00,87.06,87.06,86.93,87.0,22546.0,82.3893,82.3893,82.2663,82.3325,22546.0
2016-03-09 14:25:00,87.0,87.01,86.88,86.95,72533.0,82.3325,82.342,82.2189,82.2852,72533.0
2016-03-09 14:30:00,86.95,87.02,86.88,86.93,54716.0,82.2852,82.3514,82.2189,82.2663,54716.0
2016-03-09 14:35:00,86.93,87.02,86.93,86.99,29776.0,82.2663,82.3514,82.2663,82.323,29776.0
2016-03-09 14:40:00,86.99,87.04,86.98,87.02,21785.0,82.323,82.3703,82.3136,82.3514,21785.0
2016-03-09 14:45:00,87.03,87.03,86.95,86.98,35251.0,82.3609,82.3609,82.2852,82.3136,35251.0
2016-03-09 14:50:00,86.99,87.03,86.9,86.95,27452.0,82.323,82.3609,82.2379,82.2852,27452.0
2016-03-09 14:55:00,86.96,86.97,86.85,86.86,35352.0,82.2946,82.3041,82.1905,82.2,35352.0
2016-03-09 15:00:00,86.86,86.93,86.82,86.92,83218.0,82.2,82.2663,82.1622,82.2568,83218.0
2016-03-09 15:05:00,86.92,86.97,86.79,86.81,45582.0,82.2568,82.3041,82.1338,82.1527,45582.0
2016-03-09 15:10:00,86.82,86.86,86.77,86.81,27810.0,82.1622,82.2,82.1148,82.1527,27810.0
2016-03-09 15:15:00,86.8,86.84,86.77,86.78,23570.0,82.1432,82.1811,82.1148,82.1243,23570.0
2016-03-09 15:20:00,86.77,86.8,86.7,86.77,38718.0,82.1148,82.1432,82.0486,82.1148,38718.0
2016-03-09 15:25:00,86.77,86.89,86.73,86.89,35585.0,82.1148,82.2284,82.077,82.2284,35585.0
2016-03-09 15:30:00,86.89,86.98,86.79,86.93,52265.0,82.2284,82.3136,82.1338,82.2663,52265.0
2016-03-09 15:35:00,86.94,86.97,86.89,86.95,54513.0,82.2757,82.3041,82.2284,82.2852,54513.0
2016-03-09 15:40:00,86.95,87.02,86.88,87.01,54876.0,82.2852,82.3514,82.2189,82.342,54876.0
2016-03-09 15:45:00,87.01,87.06,86.97,87.03,45025.0,82.342,82.3893,82.3041,82.3609,45025.0
2016-03-09 15:50:00,87.04,87.07,86.99,87.06,52569.0,82.3703,82.3987,82.323,82.3893,52569.0
2016-03-09 15:55:00,87.05,87.17,87.0,87.16,146933.0,82.3798,82.4934,82.3325,82.4839,146933.0
2016-03-10 09:30:00,87.66,88.12,87.51,88.04,70705.0,82.9571,83.3924,82.8151,83.3167,70705.0
2016-03-10 09:35:00,88.01,88.13,87.69,88.13,36087.0,83.2883,83.4019,82.9855,83.4019,36087.0
2016-03-10 09:40:00,88.09,88.09,87.82,88.02,30653.0,83.364,83.364,83.1085,83.2978,30653.0
2016-03-10 09:45:00,88.01,88.05,87.86,87.95,44930.0,83.2883,83.3262,83.1464,83.2315,44930.0
2016-03-10 09:50:00,87.96,87.99,87.79,87.9,30186.0,83.241,83.2694,83.0801,83.1842,30186.0
2016-03-10 09:55:00,87.9,88.13,87.87,88.09,55661.0,83.1842,83.4019,83.1558,83.364,55661.0
2016-03-10 10:00:00,88.1,88.2,88.04,88.08,101201.0,83.3735,83.4681,83.3167,83.3546,101201.0
2016-03-10 10:05:00,88.09,88.1,87.92,87.93,23410.0,83.364,83.3735,83.2031,83.2126,23410.0
2016-03-10 10:10:00,87.95,88.0,87.84,87.93,14469.0,83.2315,83.2788,83.1274,83.2126,14469.0
2016-03-10 10:15:00,87.96,88.01,87.82,87.82,24686.0,83.241,83.2883,83.1085,83.1085,24686.0
2016-03-10 10:20:00,87.77,88.02,87.76,87.89,24329.0,83.0612,83.2978,83.0517,83.1747,24329.0
2016-03-10 10:25:00,87.86,87.97,87.77,87.79,25102.0,83.1464,83.2505,83.0612,83.0801,25102.0
2016-03-10 10:30:00,87.8,87.8,87.4,87.4,18613.0,83.0896,83.0896,82.711,82.711,18613.0
2016-03-10 10:35:00,87.38,87.4,87.1,87.3,29936.0,82.6921,82.711,82.4271,82.6164,29936.0
2016-03-10 10:40:00,87.31,87.56,87.22,87.54,33516.0,82.6259,82.8625,82.5407,82.8435,33516.0
2016-03-10 10:45:00,87.55,87.55,87.39,87.44,23201.0,82.853,82.853,82.7016,82.7489,23201.0
2016-03-10 10:50:00,87.42,87.54,87.37,87.46,16440.0,82.73,82.8435,82.6826,82.7678,16440.0
2016-03-10 10:55:00,87.42,87.47,87.11,87.15,29573.0,82.73,82.7773,82.4366,82.4744,29573.0
2016-03-10 11:00:00,87.13,87.18,86.89,86.98,26468.0,82.4555,82.5028,82.2284,82.3136,26468.0
2016-03-10 11:05:00,86.96,87.19,86.96,87.19,50971.0,82.2946,82.5123,82.2946,82.5123,50971.0
2016-03-10 11:10:00,87.16,87.22,87.01,87.09,28025.0,82.4839,82.5407,82.342,82.4177,28025.0
2016-03-10 11:15:00,87.1,87.1,86.95,86.95,24994.0,82.4271,82.4271,82.2852,82.2852,24994.0
2016-03-10 11:20:00,86.95,86.95,86.67,86.67,38437.0,82.2852,82.2852,82.0202,82.0202,38437.0
2016-03-10 11:25:00,86.66,86.79,86.54,86.74,24444.0,82.0107,82.1338,81.8972,82.0864,24444.0
2016-03-10 11:30:00,86.73,86.73,86.45,86.57,34093.0,82.077,82.077,81.812,81.9256,34093.0
2016-03-10 11:35:00,86.54,86.8,86.51,86.72,23146.0,81.8972,82.1432,81.8688,82.0675,23146.0
2016-03-10 11:40:00,86.7,86.92,86.7,86.8,13201.0,82.0486,82.2568,82.0486,82.1432,13201.0
2016-03-10 11:45:00,86.8,86.89,86.73,86.85,12531.0,82.1432,82.2284,82.077,82.1905,12531.0
2016-03-10 11:50:00,86.86,86.89,86.75,86.75,10718.0,82.2,82.2284,82.0959,82.0959,10718.0
2016-03-10 11:55:00,86.76,86.92,86.76,86.8,21414.0,82.1054,82.2568,82.1054,82.1432,21414.0
2016-03-10 12:00:00,86.78,87.07,86.77,87.06,27414.0,82.1243,82.3987,82.1148,82.3893,27414.0
2016-03-10 12:05:00,87.07,87.09,86.95,86.99,40648.0,82.3987,82.4177,82.2852,82.323,40648.0
2016-03-10 12:10:00,86.97,87.02,86.88,86.99,12445.0,82.3041,82.3514,82.2189,82.323,12445.0
2016-03-10 12:15:00,86.98,86.98,86.81,86.84,18430.0,82.3136,82.3136,82.1527,82.1811,18430.0
2016-03-10 12:20:00,86.85,86.86,86.66,86.75,29410.0,82.1905,82.2,82.0107,82.0959,29410.0
2016-03-10 12:25:00,86.77,86.84,86.77,86.8,20405.0,82.1148,82.1811,82.1148,82.1432,20405.0
2016-03-10 12:30:00,86.84,86.86,86.65,86.74,26085.0,82.1811,82.2,82.0013,82.0864,26085.0
2016-03-10 12:35:00,86.72,86.72,86.44,86.5,21330.0,82.0675,82.0675,81.8025,81.8593,21330.0
2016-03-10 12:40:00,86.49,86.52,86.29,86.29,17163.0,81.8499,81.8782,81.6606,81.6606,17163.0
2016-03-10 12:45:00,86.31,86.42,86.27,86.34,30522.0,81.6795,81.7836,81.6417,81.7079,30522.0
2016-03-10 12:50:00,86.34,86.4,86.28,86.28,39165.0,81.7079,81.7647,81.6511,81.6511,39165.0
2016-03-10 12:55:00,86.28,86.45,86.27,86.37,43025.0,81.6511,81.812,81.6417,81.7363,43025.0
2016-03-10 13:00:00,86.35,86.44,86.28,86.28,28013.0,81.7174,81.8025,81.6511,81.6511,28013.0
2016-03-10 13:05:00,86.29,86.31,86.11,86.12,27156.0,81.6606,81.6795,81.4902,81.4997,27156.0
2016-03-10 13:10:00,86.11,86.16,85.93,86.04,41542.0,81.4902,81.5376,81.3199,81.424,41542.0
2016-03-10 13:15:00,86.03,86.29,86.03,86.21,36467.0,81.4145,81.6606,81.4145,81.5849,36467.0
2016-03-10 13:20:00,86.22,86.24,86.13,86.16,16946.0,81.5943,81.6133,81.5092,81.5376,16946.0
2016-03-10 13:25:00,86.16,86.44,86.15,86.42,26575.0,81.5376,81.8025,81.5281,81.7836,26575.0
2016-03-10 13:30:00,86.41,86.44,86.35,86.38,38300.0,81.7741,81.8025,81.7174,81.7458,38300.0
2016-03-10 13:35:00,86.39,86.39,86.25,86.34,19288.0,81.7552,81.7552,81.6227,81.7079,19288.0
2016-03-10 13:40:00,86.34,86.34,86.17,86.23,22973.0,81.7079,81.7079,81.547,81.6038,22973.0
2016-03-10 13:45:00,86.24,86.28,86.13,86.26,41267.0,81.6133,81.6511,81.5092,81.6322,41267.0
2016-03-10 13:50:00,86.26,86.37,86.26,86.35,25389.0,81.6322,81.7363,81.6322,81.7174,25389.0
2016-03-10 13:55:00,86.36,86.36,86.2,86.24,36802.0,81.7268,81.7268,81.5754,81.6133,36802.0
2016-03-10 14:00:00,86.25,86.35,86.25,86.28,21685.0,81.6227,81.7174,81.6227,81.6511,21685.0
2016-03-10 14:05:00,86.29,86.32,86.16,86.18,27043.0,81.6606,81.689,81.5376,81.5565,27043.0
2016-03-10 14:10:00,86.17,86.27,86.11,86.26,20281.0,81.547,81.6417,81.4902,81.6322,20281.0
2016-03-10 14:15:00,86.24,86.34,86.18,86.31,34507.0,81.6133,81.7079,81.5565,81.6795,34507.0
2016-03-10 14:20:00,86.28,86.46,86.25,86.46,32433.0,81.6511,81.8215,81.6227,81.8215,32433.0
2016-03-10 14:25:00,86.45,86.58,86.41,86.53,31009.0,81.812,81.935,81.7741,81.8877,31009.0
2016-03-10 14:30:00,86.54,86.57,86.41,86.5,28507.0,81.8972,81.9256,81.7741,81.8593,28507.0
2016-03-10 14:35:00,86.47,86.51,86.43,86.5,23110.0,81.8309,81.8688,81.7931,81.8593,23110.0
2016-03-10 14:40:00,86.52,86.68,86.51,86.63,47157.0,81.8782,82.0297,81.8688,81.9823,47157.0
2016-03-10 14:45:00,86.62,86.71,86.58,86.69,43728.0,81.9729,82.0581,81.935,82.0391,43728.0
2016-03-10 14:50:00,86.68,86.82,86.66,86.72,25827.0,82.0297,82.1622,82.0107,82.0675,25827.0
2016-03-10 14:55:00,86.7,86.71,86.61,86.66,15097.0,82.0486,82.0581,81.9634,82.0107,15097.0
2016-03-10 15:00:00,86.67,86.77,86.53,86.56,78815.0,82.0202,82.1148,81.8877,81.9161,78815.0
2016-03-10 15:05:00,86.56,86.66,86.5,86.6,33150.0,81.9161,82.0107,81.8593,81.954,33150.0
2016-03-10 15:10:00,86.62,86.78,86.55,86.77,67579.0,81.9729,82.1243,81.9066,82.1148,67579.0
2016-03-10 15:15:00,86.74,86.95,86.74,86.9,39842.0,82.0864,82.2852,82.0864,82.2379,39842.0
2016-03-10 15:20:00,86.89,86.94,86.75,86.9,29214.0,82.2284,82.2757,82.0959,82.2379,29214.0
2016-03-10 15:25:00,86.92,87.2,86.86,87.13,57722.0,82.2568,82.5218,82.2,82.4555,57722.0
2016-03-10 15:30:00,87.13,87.13,86.89,86.95,61681.0,82.4555,82.4555,82.2284,82.2852,61681.0
2016-03-10 15:35:00,86.95,86.96,86.7,86.7,68748.0,82.2852,82.2946,82.0486,82.0486,68748.0
2016-03-10 15:40:00,86.69,86.77,86.64,86.72,62245.0,82.0391,82.1148,81.9918,82.0675,62245.0
2016-03-10 15:45:00,86.72,86.73,86.62,86.66,35709.0,82.0675,82.077,81.9729,82.0107,35709.0
2016-03-10 15:50:00,86.66,86.79,86.65,86.78,44648.0,82.0107,82.1338,82.0013,82.1243,44648.0
2016-03-10 15:55:00,86.76,86.89,86.67,86.88,87654.0,82.1054,82.2284,82.0202,82.2189,87654.0
2016-03-11 09:30:00,87.91,88.26,87.78,88.19,107316.0,83.1937,83.5249,83.0706,83.4587,107316.0
2016-03-11 09:35:00,88.24,88.28,87.9,88.2,48615.0,83.506,83.5438,83.1842,83.4681,48615.0
2016-03-11 09:40:00,88.2,88.32,88.1,88.26,48756.0,83.4681,83.5817,83.3735,83.5249,48756.0
2016-03-11 09:45:00,88.28,88.42,88.25,88.36,40125.0,83.5438,83.6763,83.5154,83.6195,40125.0
2016-03-11 09:50:00,88.35,88.68,88.35,88.62,54278.0,83.6101,83.9224,83.6101,83.8656,54278.0
2016-03-11 09:55:00,88.61,88.64,88.48,88.55,44002.0,83.8561,83.8845,83.7331,83.7993,44002.0
2016-03-11 10:00:00,88.57,88.64,88.45,88.51,47690.0,83.8183,83.8845,83.7047,83.7615,47690.0
2016-03-11 10:05:00,88.52,88.56,88.32,88.32,33750.0,83.7709,83.8088,83.5817,83.5817,33750.0
2016-03-11 10:10:00,88.35,88.47,88.33,88.43,21109.0,83.6101,83.7236,83.5911,83.6858,21109.0
2016-03-11 10:15:00,88.45,88.54,88.38,88.5,30037.0,83.7047,83.7899,83.6385,83.752,30037.0
2016-03-11 10:20:00,88.49,88.62,88.42,88.62,36161.0,83.7426,83.8656,83.6763,83.8656,36161.0
2016-03-11 10:25:00,88.62,88.62,88.37,88.42,21832.0,83.8656,83.8656,83.629,83.6763,21832.0
2016-03-11 10:30:00,88.45,88.8,88.45,88.8,50777.0,83.7047,84.0359,83.7047,84.0359,50777.0
2016-03-11 10:35:00,88.8,88.9,88.8,88.81,34731.0,84.0359,84.1306,84.0359,84.0454,34731.0
2016-03-11 10:40:00,88.82,88.94,88.81,88.89,27070.0,84.0549,84.1684,84.0454,84.1211,27070.0
2016-03-11 10:45:00,88.9,88.99,88.88,88.96,33670.0,84.1306,84.2157,84.1116,84.1873,33670.0
2016-03-11 10:50:00,88.97,89.02,88.91,88.93,59615.0,84.1968,84.2441,84.14,84.159,59615.0
2016-03-11 10:55:00,88.93,88.93,88.75,88.82,24372.0,84.159,84.159,83.9886,84.0549,24372.0
2016-03-11 11:00:00,88.81,88.99,88.8,88.99,27496.0,84.0454,84.2157,84.0359,84.2157,27496.0
2016-03-11 11:05:00,89.0,89.02,88.95,88.99,33167.0,84.2252,84.2441,84.1779,84.2157,33167.0
2016-03-11 11:10:00,89.0,89.05,88.94,89.0,44166.0,84.2252,84.2725,84.1684,84.2252,44166.0
2016-03-11 11:15:00,88.99,89.14,88.97,89.14,29498.0,84.2157,84.3577,84.1968,84.3577,29498.0
2016-03-11 11:20:00,89.15,89.17,89.05,89.11,34901.0,84.3671,84.3861,84.2725,84.3293,34901.0
2016-03-11 11:25:00,89.12,89.16,89.06,89.15,32291.0,84.3388,84.3766,84.282,84.3671,32291.0
2016-03-11 11:30:00,89.15,89.16,88.94,88.97,58292.0,84.3671,84.3766,84.1684,84.1968,58292.0
2016-03-11 11:35:00,88.98,89.07,88.93,89.07,22958.0,84.2063,84.2914,84.159,84.2914,22958.0
2016-03-11 11:40:00,89.07,89.08,88.95,89.04,24564.0,84.2914,84.3009,84.1779,84.2631,24564.0
2016-03-11 11:45:00,89.03,89.05,88.93,88.95,19433.0,84.2536,84.2725,84.159,84.1779,19433.0
2016-03-11 11:50:00,88.96,89.0,88.89,88.92,18223.0,84.1873,84.2252,84.1211,84.1495,18223.0
2016-03-11 11:55:00,88.94,89.03,88.9,88.92,16657.0,84.1684,84.2536,84.1306,84.1495,16657.0
2016-03-11 12:00:00,88.94,88.94,88.84,88.89,21282.0,84.1684,84.1684,84.0738,84.1211,21282.0
2016-03-11 12:05:00,88.89,88.89,88.82,88.83,17227.0,84.1211,84.1211,84.0549,84.0643,17227.0
2016-03-11 12:10:00,88.84,88.85,88.76,88.8,18482.0,84.0738,84.0832,83.9981,84.0359,18482.0
2016-03-11 12:15:00,88.8,88.87,88.74,88.86,25648.0,84.0359,84.1022,83.9791,84.0927,25648.0
2016-03-11 12:20:00,88.87,88.88,88.8,88.82,24955.0,84.1022,84.1116,84.0359,84.0549,24955.0
2016-03-11 12:25:00,88.81,88.86,88.77,88.81,29102.0,84.0454,84.0927,84.0075,84.0454,29102.0
2016-03-11 12:30:00,88.8,88.9,88.77,88.79,28528.0,84.0359,84.1306,84.0075,84.0265,28528.0
2016-03-11 12:35:00,88.79,88.83,88.75,88.8,28484.0,84.0265,84.0643,83.9886,84.0359,28484.0
2016-03-11 12:40:00,88.8,88.86,88.79,88.84,24365.0,84.0359,84.0927,84.0265,84.0738,24365.0
2016-03-11 12:45:00,88.84,88.87,88.77,88.8,25948.0,84.0738,84.1022,84.0075,84.0359,25948.0
2016-03-11 12:50:00,88.8,88.81,88.68,88.68,17932.0,84.0359,84.0454,83.9224,83.9224,17932.0
2016-03-11 12:55:00,88.67,88.71,88.59,88.65,20787.0,83.9129,83.9508,83.8372,83.894,20787.0
2016-03-11 13:00:00,88.65,88.65,88.53,88.59,20460.0,83.894,83.894,83.7804,83.8372,20460.0
2016-03-11 13:05:00,88.58,88.58,88.47,88.5,18138.0,83.8277,83.8277,83.7236,83.752,18138.0
2016-03-11 13:10:00,88.51,88.56,88.46,88.48,46800.0,83.7615,83.8088,83.7142,83.7331,46800.0
2016-03-11 13:15:00,88.48,88.57,88.43,88.54,39364.0,83.7331,83.8183,83.6858,83.7899,39364.0
2016-03-11 13:20:00,88.54,88.58,88.43,88.46,28410.0,83.7899,83.8277,83.6858,83.7142,28410.0
2016-03-11 13:25:00,88.46,88.5,88.45,88.47,21413.0,83.7142,83.752,83.7047,83.7236,21413.0
2016-03-11 13:30:00,88.47,88.5,88.4,88.4,35871.0,83.7236,83.752,83.6574,83.6574,35871.0
2016-03-11 13:35:00,88.4,88.41,88.29,88.3,27695.0,83.6574,83.6668,83.5533,83.5628,27695.0
2016-03-11 13:40:00,88.3,88.31,88.22,88.29,27119.0,83.5628,83.5722,83.487,83.5533,27119.0
2016-03-11 13:45:00,88.3,88.3,88.17,88.23,48049.0,83.5628,83.5628,83.4397,83.4965,48049.0
2016-03-11 13:50:00,88.23,88.3,88.18,88.29,28226.0,83.4965,83.5628,83.4492,83.5533,28226.0
2016-03-11 13:55:00,88.3,88.44,88.3,88.39,47195.0,83.5628,83.6952,83.5628,83.6479,47195.0
2016-03-11 14:00:00,88.42,88.46,88.31,88.34,54525.0,83.6763,83.7142,83.5722,83.6006,54525.0
2016-03-11 14:05:00,88.33,88.38,88.24,88.24,25808.0,83.5911,83.6385,83.506,83.506,25808.0
2016-03-11 14:10:00,88.27,88.29,88.18,88.19,37492.0,83.5344,83.5533,83.4492,83.4587,37492.0
2016-03-11 14:15:00,88.19,88.19,88.14,88.16,25439.0,83.4587,83.4587,83.4113,83.4303,25439.0
2016-03-11 14:20:00,88.16,88.19,88.12,88.16,28486.0,83.4303,83.4587,83.3924,83.4303,28486.0
2016-03-11 14:25:00,88.15,88.18,88.08,88.13,62209.0,83.4208,83.4492,83.3546,83.4019,62209.0
2016-03-11 14:30:00,88.14,88.17,88.08,88.1,26948.0,83.4113,83.4397,83.3546,83.3735,26948.0
2016-03-11 14:35:00,88.09,88.1,88.02,88.03,26781.0,83.364,83.3735,83.2978,83.3072,26781.0
2016-03-11 14:40:00,88.04,88.05,87.94,88.05,26475.0,83.3167,83.3262,83.2221,83.3262,26475.0
2016-03-11 14:45:00,88.05,88.18,88.04,88.12,47107.0,83.3262,83.4492,83.3167,83.3924,47107.0
2016-03-11 14:50:00,88.11,88.12,88.04,88.1,29469.0,83.3829,83.3924,83.3167,83.3735,29469.0
2016-03-11 14:55:00,88.11,88.12,88.02,88.05,24641.0,83.3829,83.3924,83.2978,83.3262,24641.0
2016-03-11 15:00:00,88.05,88.15,88.01,88.15,35804.0,83.3262,83.4208,83.2883,83.4208,35804.0
2016-03-11 15:05:00,88.15,88.23,88.11,88.21,47566.0,83.4208,83.4965,83.3829,83.4776,47566.0
2016-03-11 15:10:00,88.21,88.25,88.16,88.22,81308.0,83.4776,83.5154,83.4303,83.487,81308.0
2016-03-11 15:15:00,88.23,88.34,88.21,88.28,58236.0,83.4965,83.6006,83.4776,83.5438,58236.0
2016-03-11 15:20:00,88.28,88.44,88.27,88.44,39887.0,83.5438,83.6952,83.5344,83.6952,39887.0
2016-03-11 15:25:00,88.44,88.5,88.39,88.41,74329.0,83.6952,83.752,83.6479,83.6668,74329.0
2016-03-11 15:30:00,88.42,88.49,88.37,88.47,92370.0,83.6763,83.7426,83.629,83.7236,92370.0
2016-03-11 15:35:00,88.48,88.49,88.42,88.47,126659.0,83.7331,83.7426,83.6763,83.7236,126659.0
2016-03-11 15:40:00,88.47,88.5,88.41,88.48,78630.0,83.7236,83.752,83.6668,83.7331,78630.0
2016-03-11 15:45:00,88.48,88.52,88.44,88.47,115123.0,83.7331,83.7709,83.6952,83.7236,115123.0
2016-03-11 15:50:00,88.48,88.52,88.46,88.48,89806.0,83.7331,83.7709,83.7142,83.7331,89806.0
2016-03-11 15:55:00,88.48,88.63,88.44,88.57,308801.0,83.7331,83.875,83.6952,83.8183,308801.0
2016-03-14 09:30:00,88.53,88.65,88.42,88.46,82134.0,83.7804,83.894,83.6763,83.7142,82134.0
2016-03-14 09:35:00,88.46,88.61,88.33,88.5,85503.0,83.7142,83.8561,83.5911,83.752,85503.0
2016-03-14 09:40:00,88.48,88.56,88.36,88.39,54055.0,83.7331,83.8088,83.6195,83.6479,54055.0
2016-03-14 09:45:00,88.38,88.46,88.26,88.31,58589.0,83.6385,83.7142,83.5249,83.5722,58589.0
2016-03-14 09:50:00,88.3,88.34,88.21,88.27,44910.0,83.5628,83.6006,83.4776,83.5344,44910.0
2016-03-14 09:55:00,88.26,88.29,88.02,88.03,58955.0,83.5249,83.5533,83.2978,83.3072,58955.0
2016-03-14 10:00:00,88.04,88.25,88.03,88.2,31498.0,83.3167,83.5154,83.3072,83.4681,31498.0
2016-03-14 10:05:00,88.22,88.29,88.21,88.27,33405.0,83.487,83.5533,83.4776,83.5344,33405.0
2016-03-14 10:10:00,88.27,88.41,88.23,88.39,28531.0,83.5344,83.6668,83.4965,83.6479,28531.0
2016-03-14 10:15:00,88.4,88.47,88.36,88.46,35022.0,83.6574,83.7236,83.6195,83.7142,35022.0
2016-03-14 10:20:00,88.46,88.48,88.42,88.44,36699.0,83.7142,83.7331,83.6763,83.6952,36699.0
2016-03-14 10:25:00,88.43,88.52,88.4,88.46,37023.0,83.6858,83.7709,83.6574,83.7142,37023.0
2016-03-14 10:30:00,88.45,88.55,88.45,88.46,64248.0,83.7047,83.7993,83.7047,83.7142,64248.0
2016-03-14 10:35:00,88.47,88.48,88.33,88.33,40638.0,83.7236,83.7331,83.5911,83.5911,40638.0
2016-03-14 10:40:00,88.33,88.48,88.32,88.48,27065.0,83.5911,83.7331,83.5817,83.7331,27065.0
2016-03-14 10:45:00,88.5,88.57,88.5,88.53,35016.0,83.752,83.8183,83.752,83.7804,35016.0
2016-03-14 10:50:00,88.53,88.56,88.46,88.47,28141.0,83.7804,83.8088,83.7142,83.7236,28141.0
2016-03-14 10:55:00,88.46,88.48,88.39,88.41,27173.0,83.7142,83.7331,83.6479,83.6668,27173.0
2016-03-14 11:00:00,88.41,88.48,88.39,88.46,36764.0,83.6668,83.7331,83.6479,83.7142,36764.0
2016-03-14 11:05:00,88.46,88.49,88.41,88.49,98163.0,83.7142,83.7426,83.6668,83.7426,98163.0
2016-03-14 11:10:00,88.51,88.58,88.5,88.55,27053.0,83.7615,83.8277,83.752,83.7993,27053.0
2016-03-14 11:15:00,88.56,88.67,88.56,88.65,19402.0,83.8088,83.9129,83.8088,83.894,19402.0
2016-03-14 11:20:00,88.65,88.71,88.64,88.65,23002.0,83.894,83.9508,83.8845,83.894,23002.0
2016-03-14 11:25:00,88.64,88.69,88.61,88.62,70266.0,83.8845,83.9318,83.8561,83.8656,70266.0
2016-03-14 11:30:00,88.6,88.63,88.56,88.59,19338.0,83.8467,83.875,83.8088,83.8372,19338.0
2016-03-14 11:35:00,88.57,88.65,88.54,88.65,42475.0,83.8183,83.894,83.7899,83.894,42475.0
2016-03-14 11:40:00,88.66,88.67,88.6,88.6,16085.0,83.9034,83.9129,83.8467,83.8467,16085.0
2016-03-14 11:45:00,88.6,88.6,88.54,88.57,21319.0,83.8467,83.8467,83.7899,83.8183,21319.0
2016-03-14 11:50:00,88.59,88.67,88.59,88.63,19645.0,83.8372,83.9129,83.8372,83.875,19645.0
2016-03-14 11:55:00,88.63,88.63,88.44,88.45,25366.0,83.875,83.875,83.6952,83.7047,25366.0
2016-03-14 12:00:00,88.45,88.48,88.4,88.43,18641.0,83.7047,83.7331,83.6574,83.6858,18641.0
2016-03-14 12:05:00,88.43,88.51,88.41,88.5,22235.0,83.6858,83.7615,83.6668,83.752,22235.0
2016-03-14 12:10:00,88.51,88.64,88.51,88.64,16385.0,83.7615,83.8845,83.7615,83.8845,16385.0
2016-03-14 12:15:00,88.64,88.83,88.64,88.82,35498.0,83.8845,84.0643,83.8845,84.0549,35498.0
2016-03-14 12:20:00,88.82,88.9,88.81,88.86,33722.0,84.0549,84.1306,84.0454,84.0927,33722.0
2016-03-14 12:25:00,88.86,88.86,88.75,88.79,16158.0,84.0927,84.0927,83.9886,84.0265,16158.0
2016-03-14 12:30:00,88.78,88.83,88.77,88.83,32924.0,84.017,84.0643,84.0075,84.0643,32924.0
2016-03-14 12:35:00,88.84,88.88,88.84,88.84,15262.0,84.0738,84.1116,84.0738,84.0738,15262.0
2016-03-14 12:40:00,88.85,88.9,88.81,88.83,29908.0,84.0832,84.1306,84.0454,84.0643,29908.0
2016-03-14 12:45:00,88.83,88.89,88.81,88.81,22333.0,84.0643,84.1211,84.0454,84.0454,22333.0
2016-03-14 12:50:00,88.82,88.85,88.79,88.8,18088.0,84.0549,84.0832,84.0265,84.0359,18088.0
2016-03-14 12:55:00,88.79,88.85,88.77,88.82,17901.0,84.0265,84.0832,84.0075,84.0549,17901.0
2016-03-14 13:00:00,88.81,88.83,88.75,88.76,23200.0,84.0454,84.0643,83.9886,83.9981,23200.0
2016-03-14 13:05:00,88.75,88.81,88.73,88.75,78485.0,83.9886,84.0454,83.9697,83.9886,78485.0
2016-03-14 13:10:00,88.76,88.76,88.59,88.59,37138.0,83.9981,83.9981,83.8372,83.8372,37138.0
2016-03-14 13:15:00,88.59,88.68,88.59,88.68,44460.0,83.8372,83.9224,83.8372,83.9224,44460.0
2016-03-14 13:20:00,88.67,88.68,88.6,88.64,42735.0,83.9129,83.9224,83.8467,83.8845,42735.0
2016-03-14 13:25:00,88.63,88.66,88.59,88.61,25752.0,83.875,83.9034,83.8372,83.8561,25752.0
2016-03-14 13:30:00,88.61,88.65,88.59,88.64,20460.0,83.8561,83.894,83.8372,83.8845,20460.0
2016-03-14 13:35:00,88.65,88.69,88.63,88.64,17866.0,83.894,83.9318,83.875,83.8845,17866.0
2016-03-14 13:40:00,88.65,88.71,88.65,88.67,18284.0,83.894,83.9508,83.894,83.9129,18284.0
2016-03-14 13:45:00,88.66,88.66,88.61,88.61,17420.0,83.9034,83.9034,83.8561,83.8561,17420.0
2016-03-14 13:50:00,88.62,88.64,88.61,88.64,15192.0,83.8656,83.8845,83.8561,83.8845,15192.0
2016-03-14 13:55:00,88.64,88.64,88.58,88.58,15578.0,83.8845,83.8845,83.8277,83.8277,15578.0
2016-03-14 14:00:00,88.59,88.59,88.54,88.59,29751.0,83.8372,83.8372,83.7899,83.8372,29751.0
2016-03-14 14:05:00,88.59,88.6,88.54,88.59,31793.0,83.8372,83.8467,83.7899,83.8372,31793.0
2016-03-14 14:10:00,88.59,88.69,88.59,88.68,24116.0,83.8372,83.9318,83.8372,83.9224,24116.0
2016-03-14 14:15:00,88.69,88.71,88.67,88.71,19276.0,83.9318,83.9508,83.9129,83.9508,19276.0
2016-03-14 14:20:00,88.7,88.81,88.67,88.81,32508.0,83.9413,84.0454,83.9129,84.0454,32508.0
2016-03-14 14:25:00,88.81,88.87,88.74,88.86,28487.0,84.0454,84.1022,83.9791,84.0927,28487.0
2016-03-14 14:30:00,88.86,88.93,88.85,88.91,32220.0,84.0927,84.159,84.0832,84.14,32220.0
2016-03-14 14:35:00,88.91,88.95,88.85,88.9,39727.0,84.14,84.1779,84.0832,84.1306,39727.0
2016-03-14 14:40:00,88.91,89.02,88.9,88.97,37572.0,84.14,84.2441,84.1306,84.1968,37572.0
2016-03-14 14:45:00,88.98,89.03,88.95,89.02,32227.0,84.2063,84.2536,84.1779,84.2441,32227.0
2016-03-14 14:50:00,89.03,89.03,88.98,89.01,36667.0,84.2536,84.2536,84.2063,84.2347,36667.0
2016-03-14 14:55:00,89.01,89.08,89.0,89.08,57179.0,84.2347,84.3009,84.2252,84.3009,57179.0
2016-03-14 15:00:00,89.07,89.08,89.01,89.01,31157.0,84.2914,84.3009,84.2347,84.2347,31157.0
2016-03-14 15:05:00,89.0,89.02,88.97,88.98,29692.0,84.2252,84.2441,84.1968,84.2063,29692.0
2016-03-14 15:10:00,88.98,88.98,88.92,88.97,40265.0,84.2063,84.2063,84.1495,84.1968,40265.0
2016-03-14 15:15:00,88.96,88.97,88.88,88.9,76739.0,84.1873,84.1968,84.1116,84.1306,76739.0
2016-03-14 15:20:00,88.9,88.95,88.88,88.92,54600.0,84.1306,84.1779,84.1116,84.1495,54600.0
2016-03-14 15:25:00,88.92,89.1,88.92,89.08,62639.0,84.1495,84.3198,84.1495,84.3009,62639.0
2016-03-14 15:30:00,89.07,89.09,88.98,88.99,59146.0,84.2914,84.3104,84.2063,84.2157,59146.0
2016-03-14 15:35:00,88.99,89.1,88.97,89.06,75137.0,84.2157,84.3198,84.1968,84.282,75137.0
2016-03-14 15:40:00,89.07,89.13,89.02,89.02,63350.0,84.2914,84.3482,84.2441,84.2441,63350.0
2016-03-14 15:45:00,89.02,89.12,89.02,89.11,83107.0,84.2441,84.3388,84.2441,84.3293,83107.0
2016-03-14 15:50:00,89.11,89.12,89.02,89.04,98338.0,84.3293,84.3388,84.2441,84.2631,98338.0
2016-03-14 15:55:00,89.04,89.07,88.87,88.87,243359.0,84.2631,84.2914,84.1022,84.1022,243359.0
2016-03-15 09:30:00,88.36,88.75,88.2,88.58,121102.0,83.6195,83.9886,83.4681,83.8277,121102.0
2016-03-15 09:35:00,88.6,88.64,88.35,88.42,40656.0,83.8467,83.8845,83.6101,83.6763,40656.0
2016-03-15 09:40:00,88.41,88.44,88.28,88.44,40395.0,83.6668,83.6952,83.5438,83.6952,40395.0
2016-03-15 09:45:00,88.42,88.51,88.28,88.31,45152.0,83.6763,83.7615,83.5438,83.5722,45152.0
2016-03-15 09:50:00,88.35,88.42,88.31,88.38,28379.0,83.6101,83.6763,83.5722,83.6385,28379.0
2016-03-15 09:55:00,88.36,88.52,88.32,88.52,33021.0,83.6195,83.7709,83.5817,83.7709,33021.0
2016-03-15 10:00:00,88.53,88.56,88.47,88.5,33189.0,83.7804,83.8088,83.7236,83.752,33189.0
2016-03-15 10:05:00,88.49,88.5,88.35,88.45,39462.0,83.7426,83.752,83.6101,83.7047,39462.0
2016-03-15 10:10:00,88.43,88.52,88.4,88.52,38526.0,83.6858,83.7709,83.6574,83.7709,38526.0
2016-03-15 10:15:00,88.53,88.75,88.5,88.75,73133.0,83.7804,83.9886,83.752,83.9886,73133.0
2016-03-15 10:20:00,88.74,88.87,88.73,88.8,42329.0,83.9791,84.1022,83.9697,84.0359,42329.0
2016-03-15 10:25:00,88.81,88.98,88.74,88.98,58326.0,84.0454,84.2063,83.9791,84.2063,58326.0
2016-03-15 10:30:00,88.98,89.1,88.95,88.96,52139.0,84.2063,84.3198,84.1779,84.1873,52139.0
2016-03-15 10:35:00,88.96,89.15,88.94,89.11,39428.0,84.1873,84.3671,84.1684,84.3293,39428.0
2016-03-15 10:40:00,89.12,89.14,88.96,89.02,35224.0,84.3388,84.3577,84.1873,84.2441,35224.0
2016-03-15 10:45:00,89.02,89.03,88.86,88.86,33833.0,84.2441,84.2536,84.0927,84.0927,33833.0
2016-03-15 10:50:00,88.85,88.95,88.82,88.92,15168.0,84.0832,84.1779,84.0549,84.1495,15168.0
2016-03-15 10:55:00,88.92,89.01,88.91,89.01,24836.0,84.1495,84.2347,84.14,84.2347,24836.0
2016-03-15 11:00:00,89.01,89.11,89.0,89.07,36916.0,84.2347,84.3293,84.2252,84.2914,36916.0
2016-03-15 11:05:00,89.06,89.23,89.04,89.22,31166.0,84.282,84.4429,84.2631,84.4334,31166.0
2016-03-15 11:10:00,89.25,89.25,89.15,89.15,25358.0,84.4618,84.4618,84.3671,84.3671,25358.0
2016-03-15 11:15:00,89.12,89.26,89.12,89.17,24397.0,84.3388,84.4712,84.3388,84.3861,24397.0
2016-03-15 11:20:00,89.16,89.42,89.16,89.39,55161.0,84.3766,84.6227,84.3766,84.5943,55161.0
2016-03-15 11:25:00,89.38,89.55,89.38,89.51,75911.0,84.5848,84.7457,84.5848,84.7078,75911.0
2016-03-15 11:30:00,89.51,89.53,89.46,89.52,41721.0,84.7078,84.7268,84.6605,84.7173,41721.0
2016-03-15 11:35:00,89.5,89.57,89.5,89.52,41313.0,84.6984,84.7646,84.6984,84.7173,41313.0
2016-03-15 11:40:00,89.52,89.69,89.51,89.69,60154.0,84.7173,84.8782,84.7078,84.8782,60154.0
2016-03-15 11:45:00,89.68,89.69,89.59,89.67,41248.0,84.8687,84.8782,84.7835,84.8593,41248.0
2016-03-15 11:50:00,89.67,89.71,89.63,89.66,38324.0,84.8593,84.8971,84.8214,84.8498,38324.0
2016-03-15 11:55:00,89.65,89.67,89.51,89.51,36434.0,84.8403,84.8593,84.7078,84.7078,36434.0
2016-03-15 12:00:00,89.53,89.54,89.44,89.45,34618.0,84.7268,84.7362,84.6416,84.6511,34618.0
2016-03-15 12:05:00,89.42,89.46,89.38,89.42,49611.0,84.6227,84.6605,84.5848,84.6227,49611.0
2016-03-15 12:10:00,89.41,89.42,89.29,89.31,31319.0,84.6132,84.6227,84.4996,84.5186,31319.0
2016-03-15 12:15:00,89.31,89.37,89.28,89.31,22473.0,84.5186,84.5753,84.4902,84.5186,22473.0
2016-03-15 12:20:00,89.31,89.42,89.29,89.41,23523.0,84.5186,84.6227,84.4996,84.6132,23523.0
2016-03-15 12:25:00,89.41,89.49,89.39,89.46,20040.0,84.6132,84.6889,84.5943,84.6605,20040.0
2016-03-15 12:30:00,89.46,89.48,89.34,89.37,16833.0,84.6605,84.6794,84.547,84.5753,16833.0
2016-03-15 12:35:00,89.38,89.44,89.33,89.37,40679.0,84.5848,84.6416,84.5375,84.5753,40679.0
2016-03-15 12:40:00,89.38,89.44,89.36,89.4,35625.0,84.5848,84.6416,84.5659,84.6037,35625.0
2016-03-15 12:45:00,89.41,89.43,89.33,89.33,28975.0,84.6132,84.6321,84.5375,84.5375,28975.0
2016-03-15 12:50:00,89.32,89.33,89.22,89.26,23046.0,84.528,84.5375,84.4334,84.4712,23046.0
2016-03-15 12:55:00,89.26,89.32,89.24,89.24,21044.0,84.4712,84.528,84.4523,84.4523,21044.0
2016-03-15 13:00:00,89.24,89.26,89.21,89.23,25599.0,84.4523,84.4712,84.4239,84.4429,25599.0
2016-03-15 13:05:00,89.24,89.31,89.23,89.24,18051.0,84.4523,84.5186,84.4429,84.4523,18051.0
2016-03-15 13:10:00,89.23,89.25,89.15,89.19,27562.0,84.4429,84.4618,84.3671,84.405,27562.0
2016-03-15 13:15:00,89.19,89.21,89.16,89.2,16498.0,84.405,84.4239,84.3766,84.4145,16498.0
2016-03-15 13:20:00,89.21,89.27,89.18,89.26,18084.0,84.4239,84.4807,84.3955,84.4712,18084.0
2016-03-15 13:25:00,89.27,89.29,89.26,89.27,17322.0,84.4807,84.4996,84.4712,84.4807,17322.0
2016-03-15 13:30:00,89.27,89.4,89.27,89.37,18850.0,84.4807,84.6037,84.4807,84.5753,18850.0
2016-03-15 13:35:00,89.38,89.39,89.27,89.28,19191.0,84.5848,84.5943,84.4807,84.4902,19191.0
2016-03-15 13:40:00,89.27,89.31,89.24,89.26,16542.0,84.4807,84.5186,84.4523,84.4712,16542.0
2016-03-15 13:45:00,89.26,89.26,89.18,89.19,26800.0,84.4712,84.4712,84.3955,84.405,26800.0
2016-03-15 13:50:00,89.2,89.21,89.12,89.21,19687.0,84.4145,84.4239,84.3388,84.4239,19687.0
2016-03-15 13:55:00,89.22,89.29,89.22,89.28,29206.0,84.4334,84.4996,84.4334,84.4902,29206.0
2016-03-15 14:00:00,89.29,89.3,89.26,89.27,22092.0,84.4996,84.5091,84.4712,84.4807,22092.0
2016-03-15 14:05:00,89.29,89.33,89.23,89.25,22116.0,84.4996,84.5375,84.4429,84.4618,22116.0
2016-03-15 14:10:00,89.24,89.42,89.24,89.38,19501.0,84.4523,84.6227,84.4523,84.5848,19501.0
2016-03-15 14:15:00,89.4,89.47,89.4,89.41,38608.0,84.6037,84.67,84.6037,84.6132,38608.0
2016-03-15 14:20:00,89.42,89.48,89.42,89.45,23971.0,84.6227,84.6794,84.6227,84.6511,23971.0
2016-03-15 14:25:00,89.45,89.49,89.4,89.45,23792.0,84.6511,84.6889,84.6037,84.6511,23792.0
2016-03-15 14:30:00,89.45,89.54,89.44,89.54,36434.0,84.6511,84.7362,84.6416,84.7362,36434.0
2016-03-15 14:35:00,89.54,89.57,89.46,89.52,20205.0,84.7362,84.7646,84.6605,84.7173,20205.0
2016-03-15 14:40:00,89.51,89.54,89.43,89.45,11663.0,84.7078,84.7362,84.6321,84.6511,11663.0
2016-03-15 14:45:00,89.44,89.44,89.36,89.43,32680.0,84.6416,84.6416,84.5659,84.6321,32680.0
2016-03-15 14:50:00,89.42,89.42,89.33,89.36,22090.0,84.6227,84.6227,84.5375,84.5659,22090.0
2016-03-15 14:55:00,89.36,89.39,89.33,89.37,39747.0,84.5659,84.5943,84.5375,84.5753,39747.0
2016-03-15 15:00:00,89.37,89.47,89.36,89.45,26573.0,84.5753,84.67,84.5659,84.6511,26573.0
2016-03-15 15:05:00,89.45,89.49,89.41,89.47,31225.0,84.6511,84.6889,84.6132,84.67,31225.0
2016-03-15 15:10:00,89.46,89.48,89.36,89.4,85387.0,84.6605,84.6794,84.5659,84.6037,85387.0
2016-03-15 15:15:00,89.41,89.6,89.41,89.6,59597.0,84.6132,84.793,84.6132,84.793,59597.0
2016-03-15 15:20:00,89.59,89.68,89.53,89.55,30449.0,84.7835,84.8687,84.7268,84.7457,30449.0
2016-03-15 15:25:00,89.56,89.59,89.52,89.56,28575.0,84.7552,84.7835,84.7173,84.7552,28575.0
2016-03-15 15:30:00,89.56,89.62,89.53,89.6,31874.0,84.7552,84.8119,84.7268,84.793,31874.0
2016-03-15 15:35:00,89.6,89.63,89.52,89.57,43047.0,84.793,84.8214,84.7173,84.7646,43047.0
2016-03-15 15:40:00,89.58,89.62,89.48,89.48,53902.0,84.7741,84.8119,84.6794,84.6794,53902.0
2016-03-15 15:45:00,89.48,89.48,89.34,89.35,90680.0,84.6794,84.6794,84.547,84.5564,90680.0
2016-03-15 15:50:00,89.34,89.35,89.23,89.25,115609.0,84.547,84.5564,84.4429,84.4618,115609.0
2016-03-15 15:55:00,89.25,89.41,89.24,89.37,232498.0,84.4618,84.6132,84.4523,84.5753,232498.0
2016-03-16 09:30:00,89.22,89.31,89.02,89.17,51696.0,84.4334,84.5186,84.2441,84.3861,51696.0
2016-03-16 09:35:00,89.15,89.43,89.14,89.29,67226.0,84.3671,84.6321,84.3577,84.4996,67226.0
2016-03-16 09:40:00,89.26,89.46,89.26,89.27,32977.0,84.4712,84.6605,84.4712,84.4807,32977.0
2016-03-16 09:45:00,89.28,89.52,89.25,89.48,39455.0,84.4902,84.7173,84.4618,84.6794,39455.0
2016-03-16 09:50:00,89.47,89.48,89.27,89.31,100141.0,84.67,84.6794,84.4807,84.5186,100141.0
2016-03-16 09:55:00,89.31,89.34,89.25,89.29,26657.0,84.5186,84.547,84.4618,84.4996,26657.0
2016-03-16 10:00:00,89.31,89.38,89.27,89.32,18481.0,84.5186,84.5848,84.4807,84.528,18481.0
2016-03-16 10:05:00,89.3,89.39,89.24,89.37,20078.0,84.5091,84.5943,84.4523,84.5753,20078.0
2016-03-16 10:10:00,89.38,89.47,89.37,89.46,15452.0,84.5848,84.67,84.5753,84.6605,15452.0
2016-03-16 10:15:00,89.47,89.52,89.41,89.47,12340.0,84.67,84.7173,84.6132,84.67,12340.0
2016-03-16 10:20:00,89.48,89.51,89.43,89.46,15011.0,84.6794,84.7078,84.6321,84.6605,15011.0
2016-03-16 10:25:00,89.46,89.46,89.21,89.22,20820.0,84.6605,84.6605,84.4239,84.4334,20820.0
2016-03-16 10:30:00,89.23,89.3,89.18,89.19,35814.0,84.4429,84.5091,84.3955,84.405,35814.0
2016-03-16 10:35:00,89.18,89.37,89.18,89.34,30685.0,84.3955,84.5753,84.3955,84.547,30685.0
2016-03-16 10:40:00,89.33,89.45,89.33,89.43,23038.0,84.5375,84.6511,84.5375,84.6321,23038.0
2016-03-16 10:45:00,89.42,89.42,89.25,89.33,22192.0,84.6227,84.6227,84.4618,84.5375,22192.0
2016-03-16 10:50:00,89.34,89.34,89.18,89.2,39431.0,84.547,84.547,84.3955,84.4145,39431.0
2016-03-16 10:55:00,89.2,89.22,89.09,89.1,26700.0,84.4145,84.4334,84.3104,84.3198,26700.0
2016-03-16 11:00:00,89.11,89.15,89.04,89.06,39218.0,84.3293,84.3671,84.2631,84.282,39218.0
2016-03-16 11:05:00,89.06,89.22,89.02,89.2,25720.0,84.282,84.4334,84.2441,84.4145,25720.0
2016-03-16 11:10:00,89.2,89.23,89.06,89.09,20051.0,84.4145,84.4429,84.282,84.3104,20051.0
2016-03-16 11:15:00,89.09,89.21,89.09,89.19,14560.0,84.3104,84.4239,84.3104,84.405,14560.0
2016-03-16 11:20:00,89.18,89.22,89.14,89.17,15590.0,84.3955,84.4334,84.3577,84.3861,15590.0
2016-03-16 11:25:00,89.18,89.2,89.15,89.18,16939.0,84.3955,84.4145,84.3671,84.3955,16939.0
2016-03-16 11:30:00,89.18,89.37,89.17,89.36,21588.0,84.3955,84.5753,84.3861,84.5659,21588.0
2016-03-16 11:35:00,89.34,89.43,89.3,89.41,15279.0,84.547,84.6321,84.5091,84.6132,15279.0
2016-03-16 11:40:00,89.42,89.47,89.38,89.4,12879.0,84.6227,84.67,84.5848,84.6037,12879.0
2016-03-16 11:45:00,89.39,89.46,89.38,89.39,14915.0,84.5943,84.6605,84.5848,84.5943,14915.0
2016-03-16 11:50:00,89.38,89.39,89.34,89.34,14094.0,84.5848,84.5943,84.547,84.547,14094.0
2016-03-16 11:55:00,89.35,89.39,89.3,89.38,19467.0,84.5564,84.5943,84.5091,84.5848,19467.0
2016-03-16 12:00:00,89.38,89.48,89.38,89.45,14561.0,84.5848,84.6794,84.5848,84.6511,14561.0
2016-03-16 12:05:00,89.45,89.55,89.43,89.48,20103.0,84.6511,84.7457,84.6321,84.6794,20103.0
2016-03-16 12:10:00,89.5,89.52,89.47,89.48,7977.0,84.6984,84.7173,84.67,84.6794,7977.0
2016-03-16 12:15:00,89.5,89.52,89.41,89.42,8854.0,84.6984,84.7173,84.6132,84.6227,8854.0
2016-03-16 12:20:00,89.4,89.44,89.35,89.36,10445.0,84.6037,84.6416,84.5564,84.5659,10445.0
2016-03-16 12:25:00,89.36,89.37,89.3,89.34,12256.0,84.5659,84.5753,84.5091,84.547,12256.0
2016-03-16 12:30:00,89.34,89.41,89.33,89.4,11960.0,84.547,84.6132,84.5375,84.6037,11960.0
2016-03-16 12:35:00,89.39,89.4,89.31,89.32,9775.0,84.5943,84.6037,84.5186,84.528,9775.0
2016-03-16 12:40:00,89.33,89.35,89.3,89.33,13792.0,84.5375,84.5564,84.5091,84.5375,13792.0
2016-03-16 12:45:00,89.34,89.34,89.24,89.27,12152.0,84.547,84.547,84.4523,84.4807,12152.0
2016-03-16 12:50:00,89.28,89.31,89.23,89.28,16610.0,84.4902,84.5186,84.4429,84.4902,16610.0
2016-03-16 12:55:00,89.26,89.37,89.25,89.35,14525.0,84.4712,84.5753,84.4618,84.5564,14525.0
2016-03-16 13:00:00,89.35,89.39,89.31,89.34,10647.0,84.5564,84.5943,84.5186,84.547,10647.0
2016-03-16 13:05:00,89.34,89.36,89.28,89.36,11591.0,84.547,84.5659,84.4902,84.5659,11591.0
2016-03-16 13:10:00,89.36,89.36,89.21,89.24,15147.0,84.5659,84.5659,84.4239,84.4523,15147.0
2016-03-16 13:15:00,89.21,89.3,89.17,89.3,16233.0,84.4239,84.5091,84.3861,84.5091,16233.0
2016-03-16 13:20:00,89.29,89.33,89.27,89.29,16031.0,84.4996,84.5375,84.4807,84.4996,16031.0
2016-03-16 13:25:00,89.29,89.29,89.23,89.28,7783.0,84.4996,84.4996,84.4429,84.4902,7783.0
2016-03-16 13:30:00,89.29,89.38,89.28,89.38,14239.0,84.4996,84.5848,84.4902,84.5848,14239.0
2016-03-16 13:35:00,89.38,89.49,89.37,89.49,13379.0,84.5848,84.6889,84.5753,84.6889,13379.0
2016-03-16 13:40:00,89.49,89.56,89.46,89.48,28601.0,84.6889,84.7552,84.6605,84.6794,28601.0
2016-03-16 13:45:00,89.5,89.54,89.45,89.45,20631.0,84.6984,84.7362,84.6511,84.6511,20631.0
2016-03-16 13:50:00,89.44,89.49,89.38,89.38,8173.0,84.6416,84.6889,84.5848,84.5848,8173.0
2016-03-16 13:55:00,89.37,89.45,89.37,89.43,15949.0,84.5753,84.6511,84.5753,84.6321,15949.0
2016-03-16 14:00:00,89.48,90.1,89.45,90.03,103257.0,84.6794,85.2662,84.6511,85.1999,103257.0
2016-03-16 14:05:00,89.97,90.04,89.67,89.78,34054.0,85.1432,85.2094,84.8593,84.9633,34054.0
2016-03-16 14:10:00,89.78,89.86,89.51,89.52,26061.0,84.9633,85.0391,84.7078,84.7173,26061.0
2016-03-16 14:15:00,89.55,89.74,89.54,89.68,33037.0,84.7457,84.9255,84.7362,84.8687,33037.0
2016-03-16 14:20:00,89.66,89.94,89.66,89.85,33986.0,84.8498,85.1148,84.8498,85.0296,33986.0
2016-03-16 14:25:00,89.85,90.11,89.84,90.01,48183.0,85.0296,85.2756,85.0201,85.181,48183.0
2016-03-16 14:30:00,90.01,90.15,90.0,90.03,37342.0,85.181,85.3135,85.1715,85.1999,37342.0
2016-03-16 14:35:00,90.04,90.07,89.93,90.01,30667.0,85.2094,85.2378,85.1053,85.181,30667.0
2016-03-16 14:40:00,90.0,90.29,90.0,90.24,35532.0,85.1715,85.446,85.1715,85.3987,35532.0
2016-03-16 14:45:00,90.25,90.32,90.19,90.24,36906.0,85.4081,85.4744,85.3514,85.3987,36906.0
2016-03-16 14:50:00,90.23,90.29,90.16,90.2,37348.0,85.3892,85.446,85.323,85.3608,37348.0
2016-03-16 14:55:00,90.19,90.19,89.88,89.9,35634.0,85.3514,85.3514,85.058,85.0769,35634.0
2016-03-16 15:00:00,89.9,90.11,89.88,90.06,46497.0,85.0769,85.2756,85.058,85.2283,46497.0
2016-03-16 15:05:00,90.02,90.05,89.9,90.0,58776.0,85.1905,85.2189,85.0769,85.1715,58776.0
2016-03-16 15:10:00,90.0,90.08,89.9,89.98,63707.0,85.1715,85.2473,85.0769,85.1526,63707.0
2016-03-16 15:15:00,89.97,90.02,89.9,89.94,39321.0,85.1432,85.1905,85.0769,85.1148,39321.0
2016-03-16 15:20:00,89.95,89.95,89.71,89.76,39127.0,85.1242,85.1242,84.8971,84.9444,39127.0
2016-03-16 15:25:00,89.76,89.99,89.73,89.93,27951.0,84.9444,85.1621,84.916,85.1053,27951.0
2016-03-16 15:30:00,89.92,90.01,89.89,89.98,28453.0,85.0958,85.181,85.0674,85.1526,28453.0
2016-03-16 15:35:00,89.98,90.19,89.95,90.15,47506.0,85.1526,85.3514,85.1242,85.3135,47506.0
2016-03-16 15:40:00,90.16,90.18,90.04,90.06,51669.0,85.323,85.3419,85.2094,85.2283,51669.0
2016-03-16 15:45:00,90.06,90.14,90.01,90.12,73955.0,85.2283,85.304,85.181,85.2851,73955.0
2016-03-16 15:50:00,90.11,90.13,90.05,90.06,94651.0,85.2756,85.2946,85.2189,85.2283,94651.0
2016-03-16 15:55:00,90.05,90.13,89.98,90.06,294237.0,85.2189,85.2946,85.1526,85.2283,294237.0
2016-03-17 09:30:00,89.92,90.58,89.66,90.47,112525.0,85.0958,85.7204,84.8498,85.6163,112525.0
2016-03-17 09:35:00,90.51,90.69,90.51,90.61,60005.0,85.6542,85.8245,85.6542,85.7488,60005.0
2016-03-17 09:40:00,90.61,90.66,90.24,90.33,64626.0,85.7488,85.7961,85.3987,85.4838,64626.0
2016-03-17 09:45:00,90.33,90.44,90.3,90.39,41691.0,85.4838,85.5879,85.4555,85.5406,41691.0
2016-03-17 09:50:00,90.4,90.59,90.37,90.54,46511.0,85.5501,85.7299,85.5217,85.6826,46511.0
2016-03-17 09:55:00,90.53,90.57,90.36,90.46,43191.0,85.6731,85.711,85.5122,85.6069,43191.0
2016-03-17 10:00:00,90.45,90.46,90.25,90.36,41825.0,85.5974,85.6069,85.4081,85.5122,41825.0
2016-03-17 10:05:00,90.36,90.61,90.33,90.6,46310.0,85.5122,85.7488,85.4838,85.7394,46310.0
2016-03-17 10:10:00,90.61,90.65,90.57,90.64,28394.0,85.7488,85.7867,85.711,85.7772,28394.0
2016-03-17 10:15:00,90.63,90.68,90.54,90.66,27836.0,85.7677,85.8151,85.6826,85.7961,27836.0
2016-03-17 10:20:00,90.66,90.73,90.57,90.68,28747.0,85.7961,85.8624,85.711,85.8151,28747.0
2016-03-17 10:25:00,90.69,90.86,90.67,90.79,40569.0,85.8245,85.9854,85.8056,85.9192,40569.0
2016-03-17 10:30:00,90.77,90.77,90.68,90.68,37290.0,85.9002,85.9002,85.8151,85.8151,37290.0
2016-03-17 10:35:00,90.68,90.77,90.68,90.77,42250.0,85.8151,85.9002,85.8151,85.9002,42250.0
2016-03-17 10:40:00,90.78,90.79,90.66,90.77,52043.0,85.9097,85.9192,85.7961,85.9002,52043.0
2016-03-17 10:45:00,90.78,90.92,90.78,90.91,77784.0,85.9097,86.0422,85.9097,86.0327,77784.0
2016-03-17 10:50:00,90.9,90.98,90.82,90.91,71322.0,86.0233,86.099,85.9476,86.0327,71322.0
2016-03-17 10:55:00,90.91,90.99,90.85,90.89,49776.0,86.0327,86.1084,85.9759,86.0138,49776.0
2016-03-17 11:00:00,90.89,91.0,90.88,90.93,44527.0,86.0138,86.1179,86.0043,86.0517,44527.0
2016-03-17 11:05:00,90.94,90.99,90.83,90.92,41257.0,86.0611,86.1084,85.957,86.0422,41257.0
2016-03-17 11:10:00,90.94,90.95,90.84,90.93,32713.0,86.0611,86.0706,85.9665,86.0517,32713.0
2016-03-17 11:15:00,90.93,91.0,90.84,90.84,60731.0,86.0517,86.1179,85.9665,85.9665,60731.0
2016-03-17 11:20:00,90.85,90.94,90.83,90.94,43889.0,85.9759,86.0611,85.957,86.0611,43889.0
2016-03-17 11:25:00,90.94,91.06,90.86,91.03,48572.0,86.0611,86.1747,85.9854,86.1463,48572.0
2016-03-17 11:30:00,91.04,91.05,90.94,90.99,36488.0,86.1558,86.1652,86.0611,86.1084,36488.0
2016-03-17 11:35:00,90.99,91.04,90.92,91.0,31026.0,86.1084,86.1558,86.0422,86.1179,31026.0
2016-03-17 11:40:00,91.01,91.05,90.92,90.92,20587.0,86.1274,86.1652,86.0422,86.0422,20587.0
2016-03-17 11:45:00,90.92,91.03,90.9,90.98,30652.0,86.0422,86.1463,86.0233,86.099,30652.0
2016-03-17 11:50:00,90.99,91.01,90.92,90.99,28556.0,86.1084,86.1274,86.0422,86.1084,28556.0
2016-03-17 11:55:00,91.0,91.01,90.92,90.97,30037.0,86.1179,86.1274,86.0422,86.0895,30037.0
2016-03-17 12:00:00,90.97,90.99,90.88,90.92,21826.0,86.0895,86.1084,86.0043,86.0422,21826.0
2016-03-17 12:05:00,90.91,90.98,90.89,90.94,17579.0,86.0327,86.099,86.0138,86.0611,17579.0
2016-03-17 12:10:00,90.93,90.95,90.86,90.88,17675.0,86.0517,86.0706,85.9854,86.0043,17675.0
2016-03-17 12:15:00,90.89,90.92,90.85,90.91,22301.0,86.0138,86.0422,85.9759,86.0327,22301.0
2016-03-17 12:20:00,90.91,90.98,90.9,90.96,18323.0,86.0327,86.099,86.0233,86.08,18323.0
2016-03-17 12:25:00,90.97,91.06,90.96,91.04,62155.0,86.0895,86.1747,86.08,86.1558,62155.0
2016-03-17 12:30:00,91.06,91.15,91.03,91.12,33109.0,86.1747,86.2598,86.1463,86.2315,33109.0
2016-03-17 12:35:00,91.12,91.18,91.07,91.09,22678.0,86.2315,86.2882,86.1841,86.2031,22678.0
2016-03-17 12:40:00,91.1,91.16,91.07,91.12,18879.0,86.2125,86.2693,86.1841,86.2315,18879.0
2016-03-17 12:45:00,91.12,91.13,91.06,91.07,15172.0,86.2315,86.2409,86.1747,86.1841,15172.0
2016-03-17 12:50:00,91.07,91.17,91.06,91.16,24615.0,86.1841,86.2788,86.1747,86.2693,24615.0
2016-03-17 12:55:00,91.17,91.21,91.16,91.16,13828.0,86.2788,86.3166,86.2693,86.2693,13828.0
2016-03-17 13:00:00,91.16,91.22,91.15,91.16,19070.0,86.2693,86.3261,86.2598,86.2693,19070.0
2016-03-17 13:05:00,91.16,91.23,91.13,91.14,26586.0,86.2693,86.3356,86.2409,86.2504,26586.0
2016-03-17 13:10:00,91.13,91.14,91.02,91.03,29177.0,86.2409,86.2504,86.1368,86.1463,29177.0
2016-03-17 13:15:00,91.03,91.07,91.0,91.05,28842.0,86.1463,86.1841,86.1179,86.1652,28842.0
2016-03-17 13:20:00,91.07,91.11,91.02,91.06,44425.0,86.1841,86.222,86.1368,86.1747,44425.0
2016-03-17 13:25:00,91.06,91.17,91.06,91.11,31456.0,86.1747,86.2788,86.1747,86.222,31456.0
2016-03-17 13:30:00,91.1,91.17,91.04,91.16,28227.0,86.2125,86.2788,86.1558,86.2693,28227.0
2016-03-17 13:35:00,91.17,91.32,91.13,91.29,30484.0,86.2788,86.4207,86.2409,86.3923,30484.0
2016-03-17 13:40:00,91.28,91.34,91.27,91.33,21197.0,86.3829,86.4397,86.3734,86.4302,21197.0
2016-03-17 13:45:00,91.33,91.33,91.25,91.3,64011.0,86.4302,86.4302,86.3545,86.4018,64011.0
2016-03-17 13:50:00,91.3,91.33,91.24,91.32,51973.0,86.4018,86.4302,86.345,86.4207,51973.0
2016-03-17 13:55:00,91.32,91.34,91.26,91.34,26215.0,86.4207,86.4397,86.3639,86.4397,26215.0
2016-03-17 14:00:00,91.34,91.39,91.32,91.39,36597.0,86.4397,86.487,86.4207,86.487,36597.0
2016-03-17 14:05:00,91.38,91.49,91.37,91.4,45079.0,86.4775,86.5816,86.468,86.4964,45079.0
2016-03-17 14:10:00,91.41,91.58,91.4,91.56,59527.0,86.5059,86.6668,86.4964,86.6479,59527.0
2016-03-17 14:15:00,91.55,91.63,91.53,91.56,45134.0,86.6384,86.7141,86.6195,86.6479,45134.0
2016-03-17 14:20:00,91.56,91.59,91.36,91.39,51698.0,86.6479,86.6762,86.4586,86.487,51698.0
2016-03-17 14:25:00,91.4,91.44,91.33,91.43,49480.0,86.4964,86.5343,86.4302,86.5248,49480.0
2016-03-17 14:30:00,91.43,91.44,91.38,91.42,35562.0,86.5248,86.5343,86.4775,86.5154,35562.0
2016-03-17 14:35:00,91.43,91.43,91.34,91.34,44824.0,86.5248,86.5248,86.4397,86.4397,44824.0
2016-03-17 14:40:00,91.35,91.46,91.33,91.41,25761.0,86.4491,86.5532,86.4302,86.5059,25761.0
2016-03-17 14:45:00,91.4,91.45,91.34,91.44,19487.0,86.4964,86.5438,86.4397,86.5343,19487.0
2016-03-17 14:50:00,91.44,91.46,91.39,91.44,26788.0,86.5343,86.5532,86.487,86.5343,26788.0
2016-03-17 14:55:00,91.43,91.43,91.26,91.27,26358.0,86.5248,86.5248,86.3639,86.3734,26358.0
2016-03-17 15:00:00,91.27,91.45,91.27,91.45,24297.0,86.3734,86.5438,86.3734,86.5438,24297.0
2016-03-17 15:05:00,91.45,91.46,91.38,91.39,31846.0,86.5438,86.5532,86.4775,86.487,31846.0
2016-03-17 15:10:00,91.38,91.41,91.34,91.35,33850.0,86.4775,86.5059,86.4397,86.4491,33850.0
2016-03-17 15:15:00,91.35,91.46,91.31,91.42,61244.0,86.4491,86.5532,86.4113,86.5154,61244.0
2016-03-17 15:20:00,91.41,91.57,91.4,91.49,37292.0,86.5059,86.6573,86.4964,86.5816,37292.0
2016-03-17 15:25:00,91.5,91.62,91.49,91.56,26769.0,86.5911,86.7046,86.5816,86.6479,26769.0
2016-03-17 15:30:00,91.55,91.58,91.47,91.56,40903.0,86.6384,86.6668,86.5627,86.6479,40903.0
2016-03-17 15:35:00,91.55,91.64,91.49,91.61,119464.0,86.6384,86.7236,86.5816,86.6952,119464.0
2016-03-17 15:40:00,91.6,91.66,91.52,91.58,55289.0,86.6857,86.7425,86.61,86.6668,55289.0
2016-03-17 15:45:00,91.57,91.58,91.44,91.48,152356.0,86.6573,86.6668,86.5343,86.5721,152356.0
2016-03-17 15:50:00,91.47,91.51,91.37,91.37,107548.0,86.5627,86.6005,86.468,86.468,107548.0
2016-03-17 15:55:00,91.37,91.49,91.34,91.38,248644.0,86.468,86.5816,86.4397,86.4775,248644.0
2016-03-18 09:30:00,92.01,92.2,91.66,91.8,788131.0,87.0737,87.2535,86.7425,86.875,788131.0
2016-03-18 09:35:00,91.8,91.83,91.67,91.69,96883.0,86.875,86.9034,86.752,86.7709,96883.0
2016-03-18 09:40:00,91.69,92.15,91.69,92.05,103648.0,86.7709,87.2062,86.7709,87.1116,103648.0
2016-03-18 09:45:00,92.05,92.11,91.68,91.75,86938.0,87.1116,87.1683,86.7614,86.8277,86938.0
2016-03-18 09:50:00,91.76,91.97,91.71,91.94,54105.0,86.8371,87.0359,86.7898,87.0075,54105.0
2016-03-18 09:55:00,91.95,92.15,91.93,92.12,45328.0,87.0169,87.2062,86.998,87.1778,45328.0
2016-03-18 10:00:00,92.12,92.31,92.07,92.27,103773.0,87.1778,87.3576,87.1305,87.3198,103773.0
2016-03-18 10:05:00,92.25,92.36,92.15,92.28,67419.0,87.3008,87.4049,87.2062,87.3292,67419.0
2016-03-18 10:10:00,92.28,92.28,92.17,92.28,54186.0,87.3292,87.3292,87.2251,87.3292,54186.0
2016-03-18 10:15:00,92.27,92.3,92.22,92.23,43661.0,87.3198,87.3482,87.2724,87.2819,43661.0
2016-03-18 10:20:00,92.24,92.25,92.16,92.21,25228.0,87.2914,87.3008,87.2157,87.263,25228.0
2016-03-18 10:25:00,92.21,92.21,92.05,92.13,36169.0,87.263,87.263,87.1116,87.1873,36169.0
2016-03-18 10:30:00,92.13,92.25,92.13,92.17,37368.0,87.1873,87.3008,87.1873,87.2251,37368.0
2016-03-18 10:35:00,92.18,92.18,91.97,91.99,46373.0,87.2346,87.2346,87.0359,87.0548,46373.0
2016-03-18 10:40:00,91.99,92.12,91.98,92.08,32136.0,87.0548,87.1778,87.0453,87.14,32136.0
2016-03-18 10:45:00,92.09,92.14,91.98,91.99,32950.0,87.1494,87.1967,87.0453,87.0548,32950.0
2016-03-18 10:50:00,92.0,92.05,91.93,91.97,25151.0,87.0642,87.1116,86.998,87.0359,25151.0
2016-03-18 10:55:00,91.97,92.05,91.96,92.0,27645.0,87.0359,87.1116,87.0264,87.0642,27645.0
2016-03-18 11:00:00,92.0,92.05,91.99,92.0,35056.0,87.0642,87.1116,87.0548,87.0642,35056.0
2016-03-18 11:05:00,91.99,92.13,91.99,92.13,44955.0,87.0548,87.1873,87.0548,87.1873,44955.0
2016-03-18 11:10:00,92.14,92.27,92.14,92.25,33642.0,87.1967,87.3198,87.1967,87.3008,33642.0
2016-03-18 11:15:00,92.25,92.36,92.23,92.27,26142.0,87.3008,87.4049,87.2819,87.3198,26142.0
2016-03-18 11:20:00,92.26,92.28,92.19,92.27,56567.0,87.3103,87.3292,87.2441,87.3198,56567.0
2016-03-18 11:25:00,92.28,92.3,92.22,92.24,47789.0,87.3292,87.3482,87.2724,87.2914,47789.0
2016-03-18 11:30:00,92.23,92.29,92.18,92.26,29573.0,87.2819,87.3387,87.2346,87.3103,29573.0
2016-03-18 11:35:00,92.26,92.43,92.25,92.38,36662.0,87.3103,87.4712,87.3008,87.4239,36662.0
2016-03-18 11:40:00,92.38,92.44,92.36,92.41,24342.0,87.4239,87.4806,87.4049,87.4523,24342.0
2016-03-18 11:45:00,92.39,92.43,92.36,92.39,34777.0,87.4333,87.4712,87.4049,87.4333,34777.0
2016-03-18 11:50:00,92.39,92.4,92.24,92.26,26698.0,87.4333,87.4428,87.2914,87.3103,26698.0
2016-03-18 11:55:00,92.23,92.28,92.18,92.26,14306.0,87.2819,87.3292,87.2346,87.3103,14306.0
2016-03-18 12:00:00,92.26,92.31,92.21,92.24,27658.0,87.3103,87.3576,87.263,87.2914,27658.0
2016-03-18 12:05:00,92.24,92.27,92.19,92.22,17295.0,87.2914,87.3198,87.2441,87.2724,17295.0
2016-03-18 12:10:00,92.21,92.22,92.15,92.19,21230.0,87.263,87.2724,87.2062,87.2441,21230.0
2016-03-18 12:15:00,92.2,92.25,92.18,92.23,25364.0,87.2535,87.3008,87.2346,87.2819,25364.0
2016-03-18 12:20:00,92.22,92.24,92.14,92.18,25361.0,87.2724,87.2914,87.1967,87.2346,25361.0
2016-03-18 12:25:00,92.18,92.18,92.07,92.16,23211.0,87.2346,87.2346,87.1305,87.2157,23211.0
2016-03-18 12:30:00,92.15,92.16,92.01,92.06,19916.0,87.2062,87.2157,87.0737,87.121,19916.0
2016-03-18 12:35:00,92.06,92.09,92.02,92.04,14591.0,87.121,87.1494,87.0832,87.1021,14591.0
2016-03-18 12:40:00,92.04,92.04,91.94,91.95,14836.0,87.1021,87.1021,87.0075,87.0169,14836.0
2016-03-18 12:45:00,91.95,91.98,91.92,91.94,24356.0,87.0169,87.0453,86.9885,87.0075,24356.0
2016-03-18 12:50:00,91.93,91.99,91.9,91.95,27220.0,86.998,87.0548,86.9696,87.0169,27220.0
2016-03-18 12:55:00,91.95,91.97,91.91,91.92,24166.0,87.0169,87.0359,86.9791,86.9885,24166.0
2016-03-18 13:00:00,91.91,91.94,91.81,91.84,33011.0,86.9791,87.0075,86.8844,86.9128,33011.0
2016-03-18 13:05:00,91.84,91.86,91.73,91.73,20988.0,86.9128,86.9318,86.8087,86.8087,20988.0
2016-03-18 13:10:00,91.73,91.77,91.66,91.66,25165.0,86.8087,86.8466,86.7425,86.7425,25165.0
2016-03-18 13:15:00,91.68,91.7,91.56,91.57,19851.0,86.7614,86.7803,86.6479,86.6573,19851.0
2016-03-18 13:20:00,91.58,91.63,91.57,91.63,18189.0,86.6668,86.7141,86.6573,86.7141,18189.0
2016-03-18 13:25:00,91.63,91.71,91.58,91.62,23880.0,86.7141,86.7898,86.6668,86.7046,23880.0
2016-03-18 13:30:00,91.61,91.63,91.49,91.51,32952.0,86.6952,86.7141,86.5816,86.6005,32952.0
2016-03-18 13:35:00,91.52,91.56,91.45,91.5,23428.0,86.61,86.6479,86.5438,86.5911,23428.0
2016-03-18 13:40:00,91.5,91.56,91.47,91.56,22420.0,86.5911,86.6479,86.5627,86.6479,22420.0
2016-03-18 13:45:00,91.57,91.66,91.56,91.66,17384.0,86.6573,86.7425,86.6479,86.7425,17384.0
2016-03-18 13:50:00,91.65,91.69,91.6,91.64,24076.0,86.733,86.7709,86.6857,86.7236,24076.0
2016-03-18 13:55:00,91.63,91.66,91.59,91.66,15089.0,86.7141,86.7425,86.6762,86.7425,15089.0
2016-03-18 14:00:00,91.66,91.7,91.62,91.66,36929.0,86.7425,86.7803,86.7046,86.7425,36929.0
2016-03-18 14:05:00,91.65,91.67,91.59,91.66,62335.0,86.733,86.752,86.6762,86.7425,62335.0
2016-03-18 14:10:00,91.67,91.72,91.66,91.69,21635.0,86.752,86.7993,86.7425,86.7709,21635.0
2016-03-18 14:15:00,91.68,91.79,91.66,91.79,37746.0,86.7614,86.8655,86.7425,86.8655,37746.0
2016-03-18 14:20:00,91.8,91.84,91.72,91.83,21898.0,86.875,86.9128,86.7993,86.9034,21898.0
2016-03-18 14:25:00,91.84,91.87,91.79,91.8,33145.0,86.9128,86.9412,86.8655,86.875,33145.0
2016-03-18 14:30:00,91.8,91.81,91.73,91.81,47172.0,86.875,86.8844,86.8087,86.8844,47172.0
2016-03-18 14:35:00,91.81,91.85,91.77,91.84,20329.0,86.8844,86.9223,86.8466,86.9128,20329.0
2016-03-18 14:40:00,91.84,91.86,91.78,91.79,24183.0,86.9128,86.9318,86.8561,86.8655,24183.0
2016-03-18 14:45:00,91.8,91.86,91.76,91.85,31034.0,86.875,86.9318,86.8371,86.9223,31034.0
2016-03-18 14:50:00,91.84,91.85,91.8,91.8,24533.0,86.9128,86.9223,86.875,86.875,24533.0
2016-03-18 14:55:00,91.8,91.81,91.78,91.8,21687.0,86.875,86.8844,86.8561,86.875,21687.0
2016-03-18 15:00:00,91.79,91.98,91.79,91.93,44273.0,86.8655,87.0453,86.8655,86.998,44273.0
2016-03-18 15:05:00,91.94,92.08,91.92,92.03,34246.0,87.0075,87.14,86.9885,87.0926,34246.0
2016-03-18 15:10:00,92.03,92.17,92.03,92.15,38336.0,87.0926,87.2251,87.0926,87.2062,38336.0
2016-03-18 15:15:00,92.16,92.19,92.03,92.09,34701.0,87.2157,87.2441,87.0926,87.1494,34701.0
2016-03-18 15:20:00,92.08,92.12,92.05,92.11,22092.0,87.14,87.1778,87.1116,87.1683,22092.0
2016-03-18 15:25:00,92.1,92.13,92.04,92.1,36438.0,87.1589,87.1873,87.1021,87.1589,36438.0
2016-03-18 15:30:00,92.11,92.11,91.98,92.05,51799.0,87.1683,87.1683,87.0453,87.1116,51799.0
2016-03-18 15:35:00,92.06,92.15,92.05,92.14,40977.0,87.121,87.2062,87.1116,87.1967,40977.0
2016-03-18 15:40:00,92.14,92.15,92.09,92.09,50864.0,87.1967,87.2062,87.1494,87.1494,50864.0
2016-03-18 15:45:00,92.1,92.13,91.98,91.99,74209.0,87.1589,87.1873,87.0453,87.0548,74209.0
2016-03-18 15:50:00,91.99,92.07,91.99,92.01,63810.0,87.0548,87.1305,87.0548,87.0737,63810.0
2016-03-18 15:55:00,92.01,92.29,92.0,92.22,437426.0,87.0737,87.3387,87.0642,87.2724,437426.0
2016-03-21 09:30:00,91.82,92.35,91.56,92.3,139470.0,86.8939,87.3955,86.6479,87.3482,139470.0
2016-03-21 09:35:00,92.3,92.35,92.2,92.29,68844.0,87.3482,87.3955,87.2535,87.3387,68844.0
2016-03-21 09:40:00,92.29,92.32,92.18,92.31,75080.0,87.3387,87.3671,87.2346,87.3576,75080.0
2016-03-21 09:45:00,92.32,92.63,92.29,92.48,136344.0,87.3671,87.6604,87.3387,87.5185,136344.0
2016-03-21 09:50:00,92.5,92.5,92.35,92.35,28075.0,87.5374,87.5374,87.3955,87.3955,28075.0
2016-03-21 09:55:00,92.37,92.51,92.34,92.48,28593.0,87.4144,87.5469,87.386,87.5185,28593.0
2016-03-21 10:00:00,92.48,92.49,92.31,92.31,47476.0,87.5185,87.528,87.3576,87.3576,47476.0
2016-03-21 10:05:00,92.34,92.36,92.22,92.23,49333.0,87.386,87.4049,87.2724,87.2819,49333.0
2016-03-21 10:10:00,92.23,92.27,92.13,92.14,51748.0,87.2819,87.3198,87.1873,87.1967,51748.0
2016-03-21 10:15:00,92.13,92.23,92.1,92.23,43744.0,87.1873,87.2819,87.1589,87.2819,43744.0
2016-03-21 10:20:00,92.22,92.42,92.2,92.39,24304.0,87.2724,87.4617,87.2535,87.4333,24304.0
2016-03-21 10:25:00,92.39,92.42,92.23,92.23,22239.0,87.4333,87.4617,87.2819,87.2819,22239.0
2016-03-21 10:30:00,92.23,92.24,92.08,92.1,17685.0,87.2819,87.2914,87.14,87.1589,17685.0
2016-03-21 10:35:00,92.11,92.21,92.08,92.08,32610.0,87.1683,87.263,87.14,87.14,32610.0
2016-03-21 10:40:00,92.07,92.11,91.9,91.91,32363.0,87.1305,87.1683,86.9696,86.9791,32363.0
2016-03-21 10:45:00,91.9,91.92,91.86,91.89,29272.0,86.9696,86.9885,86.9318,86.9601,29272.0
2016-03-21 10:50:00,91.9,91.91,91.82,91.84,30685.0,86.9696,86.9791,86.8939,86.9128,30685.0
2016-03-21 10:55:00,91.83,91.86,91.77,91.83,25365.0,86.9034,86.9318,86.8466,86.9034,25365.0
2016-03-21 11:00:00,91.83,91.86,91.79,91.83,39327.0,86.9034,86.9318,86.8655,86.9034,39327.0
2016-03-21 11:05:00,91.83,91.94,91.83,91.88,30248.0,86.9034,87.0075,86.9034,86.9507,30248.0
2016-03-21 11:10:00,91.87,91.94,91.87,91.92,24780.0,86.9412,87.0075,86.9412,86.9885,24780.0
2016-03-21 11:15:00,91.93,92.0,91.93,92.0,41404.0,86.998,87.0642,86.998,87.0642,41404.0
2016-03-21 11:20:00,91.99,92.0,91.98,91.99,44978.0,87.0548,87.0642,87.0453,87.0548,44978.0
2016-03-21 11:25:00,92.0,92.17,91.97,92.16,52215.0,87.0642,87.2251,87.0359,87.2157,52215.0
2016-03-21 11:30:00,92.16,92.17,92.05,92.12,27792.0,87.2157,87.2251,87.1116,87.1778,27792.0
2016-03-21 11:35:00,92.12,92.21,92.12,92.17,13739.0,87.1778,87.263,87.1778,87.2251,13739.0
2016-03-21 11:40:00,92.18,92.26,92.15,92.26,23143.0,87.2346,87.3103,87.2062,87.3103,23143.0
2016-03-21 11:45:00,92.24,92.27,92.15,92.18,13402.0,87.2914,87.3198,87.2062,87.2346,13402.0
2016-03-21 11:50:00,92.2,92.23,92.13,92.22,16096.0,87.2535,87.2819,87.1873,87.2724,16096.0
2016-03-21 11:55:00,92.22,92.27,92.1,92.1,17839.0,87.2724,87.3198,87.1589,87.1589,17839.0
2016-03-21 12:00:00,92.11,92.13,92.08,92.1,15563.0,87.1683,87.1873,87.14,87.1589,15563.0
2016-03-21 12:05:00,92.11,92.15,92.09,92.13,16721.0,87.1683,87.2062,87.1494,87.1873,16721.0
2016-03-21 12:10:00,92.12,92.18,92.11,92.13,20088.0,87.1778,87.2346,87.1683,87.1873,20088.0
2016-03-21 12:15:00,92.14,92.14,92.01,92.06,25608.0,87.1967,87.1967,87.0737,87.121,25608.0
2016-03-21 12:20:00,92.06,92.06,92.01,92.03,20828.0,87.121,87.121,87.0737,87.0926,20828.0
2016-03-21 12:25:00,92.02,92.07,91.99,92.05,17087.0,87.0832,87.1305,87.0548,87.1116,17087.0
2016-03-21 12:30:00,92.05,92.12,92.05,92.09,26468.0,87.1116,87.1778,87.1116,87.1494,26468.0
2016-03-21 12:35:00,92.09,92.29,92.09,92.28,15326.0,87.1494,87.3387,87.1494,87.3292,15326.0
2016-03-21 12:40:00,92.28,92.29,92.17,92.23,41028.0,87.3292,87.3387,87.2251,87.2819,41028.0
2016-03-21 12:45:00,92.24,92.35,92.23,92.33,25187.0,87.2914,87.3955,87.2819,87.3765,25187.0
2016-03-21 12:50:00,92.35,92.35,92.29,92.32,11268.0,87.3955,87.3955,87.3387,87.3671,11268.0
2016-03-21 12:55:00,92.32,92.38,92.32,92.36,9705.0,87.3671,87.4239,87.3671,87.4049,9705.0
2016-03-21 13:00:00,92.34,92.34,92.23,92.25,45230.0,87.386,87.386,87.2819,87.3008,45230.0
2016-03-21 13:05:00,92.26,92.29,92.23,92.27,17147.0,87.3103,87.3387,87.2819,87.3198,17147.0
2016-03-21 13:10:00,92.27,92.34,92.27,92.31,11436.0,87.3198,87.386,87.3198,87.3576,11436.0
2016-03-21 13:15:00,92.32,92.41,92.28,92.39,14472.0,87.3671,87.4523,87.3292,87.4333,14472.0
2016-03-21 13:20:00,92.4,92.47,92.36,92.47,9579.0,87.4428,87.509,87.4049,87.509,9579.0
2016-03-21 13:25:00,92.47,92.52,92.43,92.5,22115.0,87.509,87.5564,87.4712,87.5374,22115.0
2016-03-21 13:30:00,92.5,92.5,92.39,92.39,8628.0,87.5374,87.5374,87.4333,87.4333,8628.0
2016-03-21 13:35:00,92.38,92.39,92.33,92.36,13697.0,87.4239,87.4333,87.3765,87.4049,13697.0
2016-03-21 13:40:00,92.36,92.38,92.27,92.31,21837.0,87.4049,87.4239,87.3198,87.3576,21837.0
2016-03-21 13:45:00,92.32,92.34,92.25,92.27,20265.0,87.3671,87.386,87.3008,87.3198,20265.0
2016-03-21 13:50:00,92.28,92.29,92.25,92.27,25816.0,87.3292,87.3387,87.3008,87.3198,25816.0
2016-03-21 13:55:00,92.29,92.31,92.25,92.25,31040.0,87.3387,87.3576,87.3008,87.3008,31040.0
2016-03-21 14:00:00,92.26,92.31,92.23,92.25,26680.0,87.3103,87.3576,87.2819,87.3008,26680.0
2016-03-21 14:05:00,92.25,92.28,92.21,92.28,14347.0,87.3008,87.3292,87.263,87.3292,14347.0
2016-03-21 14:10:00,92.27,92.39,92.25,92.36,20950.0,87.3198,87.4333,87.3008,87.4049,20950.0
2016-03-21 14:15:00,92.36,92.47,92.35,92.42,19733.0,87.4049,87.509,87.3955,87.4617,19733.0
2016-03-21 14:20:00,92.42,92.47,92.35,92.46,24877.0,87.4617,87.509,87.3955,87.4996,24877.0
2016-03-21 14:25:00,92.45,92.51,92.41,92.48,20419.0,87.4901,87.5469,87.4523,87.5185,20419.0
2016-03-21 14:30:00,92.47,92.51,92.42,92.47,31329.0,87.509,87.5469,87.4617,87.509,31329.0
2016-03-21 14:35:00,92.46,92.48,92.41,92.48,26014.0,87.4996,87.5185,87.4523,87.5185,26014.0
2016-03-21 14:40:00,92.48,92.5,92.42,92.46,23068.0,87.5185,87.5374,87.4617,87.4996,23068.0
2016-03-21 14:45:00,92.46,92.47,92.33,92.39,13362.0,87.4996,87.509,87.3765,87.4333,13362.0
2016-03-21 14:50:00,92.39,92.43,92.37,92.38,14680.0,87.4333,87.4712,87.4144,87.4239,14680.0
2016-03-21 14:55:00,92.38,92.44,92.37,92.43,18151.0,87.4239,87.4806,87.4144,87.4712,18151.0
2016-03-21 15:00:00,92.43,92.43,92.31,92.36,24955.0,87.4712,87.4712,87.3576,87.4049,24955.0
2016-03-21 15:05:00,92.36,92.38,92.32,92.37,20076.0,87.4049,87.4239,87.3671,87.4144,20076.0
2016-03-21 15:10:00,92.38,92.38,92.3,92.33,26577.0,87.4239,87.4239,87.3482,87.3765,26577.0
2016-03-21 15:15:00,92.33,92.33,92.26,92.31,21885.0,87.3765,87.3765,87.3103,87.3576,21885.0
2016-03-21 15:20:00,92.31,92.34,92.29,92.31,18755.0,87.3576,87.386,87.3387,87.3576,18755.0
2016-03-21 15:25:00,92.3,92.39,92.3,92.34,23361.0,87.3482,87.4333,87.3482,87.386,23361.0
2016-03-21 15:30:00,92.34,92.34,92.22,92.27,27719.0,87.386,87.386,87.2724,87.3198,27719.0
2016-03-21 15:35:00,92.28,92.29,92.23,92.24,30945.0,87.3292,87.3387,87.2819,87.2914,30945.0
2016-03-21 15:40:00,92.25,92.35,92.25,92.29,46694.0,87.3008,87.3955,87.3008,87.3387,46694.0
2016-03-21 15:45:00,92.3,92.32,92.27,92.3,41729.0,87.3482,87.3671,87.3198,87.3482,41729.0
2016-03-21 15:50:00,92.3,92.32,92.2,92.23,48369.0,87.3482,87.3671,87.2535,87.2819,48369.0
2016-03-21 15:55:00,92.23,92.35,92.22,92.33,152348.0,87.2819,87.3955,87.2724,87.3765,152348.0
2016-03-22 09:30:00,91.68,92.2,91.64,92.1,95976.0,86.7614,87.2535,86.7236,87.1589,95976.0
2016-03-22 09:35:00,92.13,92.21,92.02,92.04,17001.0,87.1873,87.263,87.0832,87.1021,17001.0
2016-03-22 09:40:00,92.09,92.15,91.91,91.91,32851.0,87.1494,87.2062,86.9791,86.9791,32851.0
2016-03-22 09:45:00,91.91,91.92,91.67,91.7,32031.0,86.9791,86.9885,86.752,86.7803,32031.0
2016-03-22 09:50:00,91.68,91.75,91.54,91.74,18112.0,86.7614,86.8277,86.6289,86.8182,18112.0
2016-03-22 09:55:00,91.74,91.89,91.73,91.81,25951.0,86.8182,86.9601,86.8087,86.8844,25951.0
2016-03-22 10:00:00,91.81,91.86,91.77,91.81,21934.0,86.8844,86.9318,86.8466,86.8844,21934.0
2016-03-22 10:05:00,91.81,91.87,91.75,91.76,22326.0,86.8844,86.9412,86.8277,86.8371,22326.0
2016-03-22 10:10:00,91.78,91.85,91.78,91.78,35591.0,86.8561,86.9223,86.8561,86.8561,35591.0
2016-03-22 10:15:00,91.79,91.86,91.76,91.85,21582.0,86.8655,86.9318,86.8371,86.9223,21582.0
2016-03-22 10:20:00,91.85,91.95,91.85,91.89,17822.0,86.9223,87.0169,86.9223,86.9601,17822.0
2016-03-22 10:25:00,91.86,91.93,91.82,91.83,16109.0,86.9318,86.998,86.8939,86.9034,16109.0
2016-03-22 10:30:00,91.83,91.89,91.82,91.85,18377.0,86.9034,86.9601,86.8939,86.9223,18377.0
2016-03-22 10:35:00,91.86,91.94,91.82,91.94,14713.0,86.9318,87.0075,86.8939,87.0075,14713.0
2016-03-22 10:40:00,91.94,92.0,91.89,91.99,16525.0,87.0075,87.0642,86.9601,87.0548,16525.0
2016-03-22 10:45:00,91.98,92.08,91.98,92.06,18589.0,87.0453,87.14,87.0453,87.121,18589.0
2016-03-22 10:50:00,92.06,92.15,92.04,92.04,19093.0,87.121,87.2062,87.1021,87.1021,19093.0
2016-03-22 10:55:00,92.04,92.09,92.0,92.02,16138.0,87.1021,87.1494,87.0642,87.0832,16138.0
2016-03-22 11:00:00,92.01,92.02,91.92,91.92,19786.0,87.0737,87.0832,86.9885,86.9885,19786.0
2016-03-22 11:05:00,91.92,91.92,91.8,91.83,20909.0,86.9885,86.9885,86.875,86.9034,20909.0
2016-03-22 11:10:00,91.85,91.88,91.82,91.82,16054.0,86.9223,86.9507,86.8939,86.8939,16054.0
2016-03-22 11:15:00,91.84,91.89,91.81,91.81,33733.0,86.9128,86.9601,86.8844,86.8844,33733.0
2016-03-22 11:20:00,91.81,91.87,91.79,91.83,59301.0,86.8844,86.9412,86.8655,86.9034,59301.0
2016-03-22 11:25:00,91.82,91.92,91.78,91.91,25351.0,86.8939,86.9885,86.8561,86.9791,25351.0
2016-03-22 11:30:00,91.91,91.94,91.83,91.85,23657.0,86.9791,87.0075,86.9034,86.9223,23657.0
2016-03-22 11:35:00,91.84,91.89,91.82,91.83,16692.0,86.9128,86.9601,86.8939,86.9034,16692.0
2016-03-22 11:40:00,91.83,91.88,91.82,91.84,17185.0,86.9034,86.9507,86.8939,86.9128,17185.0
2016-03-22 11:45:00,91.84,91.87,91.75,91.78,15646.0,86.9128,86.9412,86.8277,86.8561,15646.0
2016-03-22 11:50:00,91.77,91.8,91.69,91.7,18781.0,86.8466,86.875,86.7709,86.7803,18781.0
2016-03-22 11:55:00,91.71,91.73,91.66,91.72,13968.0,86.7898,86.8087,86.7425,86.7993,13968.0
2016-03-22 12:00:00,91.73,91.8,91.73,91.77,11958.0,86.8087,86.875,86.8087,86.8466,11958.0
2016-03-22 12:05:00,91.78,91.87,91.77,91.85,10511.0,86.8561,86.9412,86.8466,86.9223,10511.0
2016-03-22 12:10:00,91.85,91.85,91.77,91.78,18936.0,86.9223,86.9223,86.8466,86.8561,18936.0
2016-03-22 12:15:00,91.77,91.83,91.76,91.81,11129.0,86.8466,86.9034,86.8371,86.8844,11129.0
2016-03-22 12:20:00,91.8,91.85,91.79,91.81,17685.0,86.875,86.9223,86.8655,86.8844,17685.0
2016-03-22 12:25:00,91.82,91.9,91.8,91.88,37245.0,86.8939,86.9696,86.875,86.9507,37245.0
2016-03-22 12:30:00,91.87,91.95,91.84,91.93,15582.0,86.9412,87.0169,86.9128,86.998,15582.0
2016-03-22 12:35:00,91.93,91.96,91.89,91.92,28987.0,86.998,87.0264,86.9601,86.9885,28987.0
2016-03-22 12:40:00,91.93,92.04,91.92,92.04,13797.0,86.998,87.1021,86.9885,87.1021,13797.0
2016-03-22 12:45:00,92.04,92.04,91.96,92.0,12751.0,87.1021,87.1021,87.0264,87.0642,12751.0
2016-03-22 12:50:00,92.0,92.04,91.97,92.03,13006.0,87.0642,87.1021,87.0359,87.0926,13006.0
2016-03-22 12:55:00,92.04,92.14,92.04,92.13,18674.0,87.1021,87.1967,87.1021,87.1873,18674.0
2016-03-22 13:00:00,92.13,92.13,92.04,92.1,12393.0,87.1873,87.1873,87.1021,87.1589,12393.0
2016-03-22 13:05:00,92.1,92.1,92.02,92.02,112749.0,87.1589,87.1589,87.0832,87.0832,112749.0
2016-03-22 13:10:00,92.01,92.02,91.98,92.01,13476.0,87.0737,87.0832,87.0453,87.0737,13476.0
2016-03-22 13:15:00,92.01,92.1,92.01,92.08,7520.0,87.0737,87.1589,87.0737,87.14,7520.0
2016-03-22 13:20:00,92.08,92.1,92.03,92.09,42511.0,87.14,87.1589,87.0926,87.1494,42511.0
2016-03-22 13:25:00,92.09,92.12,92.06,92.12,7959.0,87.1494,87.1778,87.121,87.1778,7959.0
2016-03-22 13:30:00,92.12,92.14,92.07,92.14,8942.0,87.1778,87.1967,87.1305,87.1967,8942.0
2016-03-22 13:35:00,92.14,92.19,92.14,92.17,15642.0,87.1967,87.2441,87.1967,87.2251,15642.0
2016-03-22 13:40:00,92.18,92.18,92.01,92.04,14075.0,87.2346,87.2346,87.0737,87.1021,14075.0
2016-03-22 13:45:00,92.04,92.09,92.04,92.08,17400.0,87.1021,87.1494,87.1021,87.14,17400.0
2016-03-22 13:50:00,92.08,92.08,91.99,92.05,30762.0,87.14,87.14,87.0548,87.1116,30762.0
2016-03-22 13:55:00,92.05,92.12,92.03,92.03,11018.0,87.1116,87.1778,87.0926,87.0926,11018.0
2016-03-22 14:00:00,92.04,92.11,92.02,92.11,8664.0,87.1021,87.1683,87.0832,87.1683,8664.0
2016-03-22 14:05:00,92.12,92.14,92.06,92.06,10575.0,87.1778,87.1967,87.121,87.121,10575.0
2016-03-22 14:10:00,92.07,92.11,92.06,92.1,28974.0,87.1305,87.1683,87.121,87.1589,28974.0
2016-03-22 14:15:00,92.09,92.09,91.95,92.03,12626.0,87.1494,87.1494,87.0169,87.0926,12626.0
2016-03-22 14:20:00,92.03,92.03,91.95,91.97,9073.0,87.0926,87.0926,87.0169,87.0359,9073.0
2016-03-22 14:25:00,91.98,92.1,91.97,92.1,16735.0,87.0453,87.1589,87.0359,87.1589,16735.0
2016-03-22 14:30:00,92.1,92.16,92.1,92.13,22962.0,87.1589,87.2157,87.1589,87.1873,22962.0
2016-03-22 14:35:00,92.13,92.17,92.06,92.17,12843.0,87.1873,87.2251,87.121,87.2251,12843.0
2016-03-22 14:40:00,92.16,92.17,92.01,92.03,42986.0,87.2157,87.2251,87.0737,87.0926,42986.0
2016-03-22 14:45:00,92.04,92.06,91.99,92.01,14576.0,87.1021,87.121,87.0548,87.0737,14576.0
2016-03-22 14:50:00,91.99,92.02,91.92,91.94,38814.0,87.0548,87.0832,86.9885,87.0075,38814.0
2016-03-22 14:55:00,91.94,91.96,91.82,91.82,17236.0,87.0075,87.0264,86.8939,86.8939,17236.0
2016-03-22 15:00:00,91.81,91.88,91.8,91.85,17019.0,86.8844,86.9507,86.875,86.9223,17019.0
2016-03-22 15:05:00,91.85,91.87,91.76,91.83,27179.0,86.9223,86.9412,86.8371,86.9034,27179.0
2016-03-22 15:10:00,91.84,91.86,91.79,91.84,16867.0,86.9128,86.9318,86.8655,86.9128,16867.0
2016-03-22 15:15:00,91.83,91.84,91.73,91.84,45967.0,86.9034,86.9128,86.8087,86.9128,45967.0
2016-03-22 15:20:00,91.83,91.96,91.82,91.92,35849.0,86.9034,87.0264,86.8939,86.9885,35849.0
2016-03-22 15:25:00,91.93,91.98,91.91,91.95,30332.0,86.998,87.0453,86.9791,87.0169,30332.0
2016-03-22 15:30:00,91.94,91.97,91.91,91.94,38344.0,87.0075,87.0359,86.9791,87.0075,38344.0
2016-03-22 15:35:00,91.94,91.98,91.89,91.91,38345.0,87.0075,87.0453,86.9601,86.9791,38345.0
2016-03-22 15:40:00,91.92,91.97,91.86,91.92,39877.0,86.9885,87.0359,86.9318,86.9885,39877.0
2016-03-22 15:45:00,91.92,91.98,91.86,91.91,46717.0,86.9885,87.0453,86.9318,86.9791,46717.0
2016-03-22 15:50:00,91.91,91.95,91.81,91.88,45316.0,86.9791,87.0169,86.8844,86.9507,45316.0
2016-03-22 15:55:00,91.89,91.94,91.79,91.79,291899.0,86.9601,87.0075,86.8655,86.8655,291899.0
2016-03-23 09:30:00,91.88,91.88,91.7,91.83,53463.0,86.9507,86.9507,86.7803,86.9034,53463.0
2016-03-23 09:35:00,91.83,91.93,91.79,91.82,21235.0,86.9034,86.998,86.8655,86.8939,21235.0
2016-03-23 09:40:00,91.83,91.83,91.64,91.71,20221.0,86.9034,86.9034,86.7236,86.7898,20221.0
2016-03-23 09:45:00,91.73,91.82,91.68,91.81,22028.0,86.8087,86.8939,86.7614,86.8844,22028.0
2016-03-23 09:50:00,91.82,92.03,91.79,92.02,36297.0,86.8939,87.0926,86.8655,87.0832,36297.0
2016-03-23 09:55:00,92.04,92.1,91.96,92.1,25893.0,87.1021,87.1589,87.0264,87.1589,25893.0
2016-03-23 10:00:00,92.09,92.11,91.99,92.01,33245.0,87.1494,87.1683,87.0548,87.0737,33245.0
2016-03-23 10:05:00,91.99,92.0,91.9,91.99,18385.0,87.0548,87.0642,86.9696,87.0548,18385.0
2016-03-23 10:10:00,92.0,92.15,91.98,92.11,28640.0,87.0642,87.2062,87.0453,87.1683,28640.0
2016-03-23 10:15:00,92.11,92.2,92.08,92.16,22840.0,87.1683,87.2535,87.14,87.2157,22840.0
2016-03-23 10:20:00,92.16,92.24,92.13,92.23,32543.0,87.2157,87.2914,87.1873,87.2819,32543.0
2016-03-23 10:25:00,92.23,92.24,92.12,92.21,21231.0,87.2819,87.2914,87.1778,87.263,21231.0
2016-03-23 10:30:00,92.2,92.35,92.09,92.09,29671.0,87.2535,87.3955,87.1494,87.1494,29671.0
2016-03-23 10:35:00,92.08,92.1,91.96,92.08,20548.0,87.14,87.1589,87.0264,87.14,20548.0
2016-03-23 10:40:00,92.08,92.22,92.0,92.17,19794.0,87.14,87.2724,87.0642,87.2251,19794.0
2016-03-23 10:45:00,92.15,92.34,92.14,92.34,17667.0,87.2062,87.386,87.1967,87.386,17667.0
2016-03-23 10:50:00,92.35,92.35,92.24,92.25,31278.0,87.3955,87.3955,87.2914,87.3008,31278.0
2016-03-23 10:55:00,92.26,92.34,92.22,92.3,16779.0,87.3103,87.386,87.2724,87.3482,16779.0
2016-03-23 11:00:00,92.3,92.32,92.19,92.31,16364.0,87.3482,87.3671,87.2441,87.3576,16364.0
2016-03-23 11:05:00,92.31,92.57,92.31,92.52,25809.0,87.3576,87.6037,87.3576,87.5564,25809.0
2016-03-23 11:10:00,92.53,92.56,92.45,92.48,20172.0,87.5658,87.5942,87.4901,87.5185,20172.0
2016-03-23 11:15:00,92.46,92.51,92.4,92.4,17162.0,87.4996,87.5469,87.4428,87.4428,17162.0
2016-03-23 11:20:00,92.39,92.5,92.39,92.43,21737.0,87.4333,87.5374,87.4333,87.4712,21737.0
2016-03-23 11:25:00,92.45,92.53,92.44,92.47,16128.0,87.4901,87.5658,87.4806,87.509,16128.0
2016-03-23 11:30:00,92.44,92.46,92.27,92.27,19110.0,87.4806,87.4996,87.3198,87.3198,19110.0
2016-03-23 11:35:00,92.27,92.29,92.18,92.22,14687.0,87.3198,87.3387,87.2346,87.2724,14687.0
2016-03-23 11:40:00,92.22,92.29,92.15,92.19,14746.0,87.2724,87.3387,87.2062,87.2441,14746.0
2016-03-23 11:45:00,92.18,92.19,92.11,92.11,6898.0,87.2346,87.2441,87.1683,87.1683,6898.0
2016-03-23 11:50:00,92.11,92.14,92.05,92.13,17464.0,87.1683,87.1967,87.1116,87.1873,17464.0
2016-03-23 11:55:00,92.13,92.18,92.11,92.14,11944.0,87.1873,87.2346,87.1683,87.1967,11944.0
2016-03-23 12:00:00,92.16,92.32,92.14,92.27,39569.0,87.2157,87.3671,87.1967,87.3198,39569.0
2016-03-23 12:05:00,92.27,92.29,92.22,92.24,22768.0,87.3198,87.3387,87.2724,87.2914,22768.0
2016-03-23 12:10:00,92.24,92.39,92.23,92.37,13192.0,87.2914,87.4333,87.2819,87.4144,13192.0
2016-03-23 12:15:00,92.38,92.42,92.34,92.34,119075.0,87.4239,87.4617,87.386,87.386,119075.0
2016-03-23 12:20:00,92.35,92.45,92.35,92.43,20652.0,87.3955,87.4901,87.3955,87.4712,20652.0
2016-03-23 12:25:00,92.45,92.58,92.44,92.58,12765.0,87.4901,87.6131,87.4806,87.6131,12765.0
2016-03-23 12:30:00,92.57,92.65,92.54,92.62,20551.0,87.6037,87.6794,87.5753,87.651,20551.0
2016-03-23 12:35:00,92.61,92.63,92.55,92.55,15637.0,87.6415,87.6604,87.5847,87.5847,15637.0
2016-03-23 12:40:00,92.55,92.61,92.5,92.59,14763.0,87.5847,87.6415,87.5374,87.6226,14763.0
2016-03-23 12:45:00,92.57,92.58,92.47,92.53,17136.0,87.6037,87.6131,87.509,87.5658,17136.0
2016-03-23 12:50:00,92.54,92.54,92.48,92.49,9077.0,87.5753,87.5753,87.5185,87.528,9077.0
2016-03-23 12:55:00,92.49,92.51,92.46,92.48,10744.0,87.528,87.5469,87.4996,87.5185,10744.0
2016-03-23 13:00:00,92.48,92.5,92.35,92.38,38333.0,87.5185,87.5374,87.3955,87.4239,38333.0
2016-03-23 13:05:00,92.4,92.43,92.36,92.36,65989.0,87.4428,87.4712,87.4049,87.4049,65989.0
2016-03-23 13:10:00,92.37,92.5,92.37,92.46,29759.0,87.4144,87.5374,87.4144,87.4996,29759.0
2016-03-23 13:15:00,92.46,92.47,92.37,92.37,10875.0,87.4996,87.509,87.4144,87.4144,10875.0
2016-03-23 13:20:00,92.36,92.4,92.34,92.39,11392.0,87.4049,87.4428,87.386,87.4333,11392.0
2016-03-23 13:25:00,92.39,92.39,92.31,92.37,14731.0,87.4333,87.4333,87.3576,87.4144,14731.0
2016-03-23 13:30:00,92.37,92.38,92.29,92.3,15559.0,87.4144,87.4239,87.3387,87.3482,15559.0
2016-03-23 13:35:00,92.29,92.35,92.28,92.29,13917.0,87.3387,87.3955,87.3292,87.3387,13917.0
2016-03-23 13:40:00,92.28,92.32,92.25,92.32,11087.0,87.3292,87.3671,87.3008,87.3671,11087.0
2016-03-23 13:45:00,92.33,92.38,92.3,92.35,11285.0,87.3765,87.4239,87.3482,87.3955,11285.0
2016-03-23 13:50:00,92.34,92.37,92.31,92.32,13682.0,87.386,87.4144,87.3576,87.3671,13682.0
2016-03-23 13:55:00,92.35,92.41,92.31,92.32,10427.0,87.3955,87.4523,87.3576,87.3671,10427.0
2016-03-23 14:00:00,92.31,92.42,92.27,92.4,14395.0,87.3576,87.4617,87.3198,87.4428,14395.0
2016-03-23 14:05:00,92.39,92.41,92.32,92.41,10261.0,87.4333,87.4523,87.3671,87.4523,10261.0
2016-03-23 14:10:00,92.41,92.45,92.37,92.4,16752.0,87.4523,87.4901,87.4144,87.4428,16752.0
2016-03-23 14:15:00,92.4,92.5,92.39,92.46,19677.0,87.4428,87.5374,87.4333,87.4996,19677.0
2016-03-23 14:20:00,92.45,92.49,92.41,92.41,15885.0,87.4901,87.528,87.4523,87.4523,15885.0
2016-03-23 14:25:00,92.42,92.45,92.3,92.32,31681.0,87.4617,87.4901,87.3482,87.3671,31681.0
2016-03-23 14:30:00,92.33,92.38,92.31,92.38,15055.0,87.3765,87.4239,87.3576,87.4239,15055.0
2016-03-23 14:35:00,92.38,92.43,92.28,92.29,22347.0,87.4239,87.4712,87.3292,87.3387,22347.0
2016-03-23 14:40:00,92.27,92.32,92.25,92.31,15561.0,87.3198,87.3671,87.3008,87.3576,15561.0
2016-03-23 14:45:00,92.3,92.31,92.2,92.22,41253.0,87.3482,87.3576,87.2535,87.2724,41253.0
2016-03-23 14:50:00,92.22,92.28,92.16,92.23,43328.0,87.2724,87.3292,87.2157,87.2819,43328.0
2016-03-23 14:55:00,92.24,92.29,92.22,92.27,27183.0,87.2914,87.3387,87.2724,87.3198,27183.0
2016-03-23 15:00:00,92.26,92.33,92.19,92.22,28283.0,87.3103,87.3765,87.2441,87.2724,28283.0
2016-03-23 15:05:00,92.22,92.31,92.22,92.27,25000.0,87.2724,87.3576,87.2724,87.3198,25000.0
2016-03-23 15:10:00,92.27,92.36,92.27,92.32,23293.0,87.3198,87.4049,87.3198,87.3671,23293.0
2016-03-23 15:15:00,92.3,92.33,92.22,92.3,23830.0,87.3482,87.3765,87.2724,87.3482,23830.0
2016-03-23 15:20:00,92.31,92.36,92.26,92.28,21420.0,87.3576,87.4049,87.3103,87.3292,21420.0
2016-03-23 15:25:00,92.28,92.36,92.21,92.33,26926.0,87.3292,87.4049,87.263,87.3765,26926.0
2016-03-23 15:30:00,92.33,92.37,92.27,92.32,32441.0,87.3765,87.4144,87.3198,87.3671,32441.0
2016-03-23 15:35:00,92.33,92.38,92.29,92.31,36149.0,87.3765,87.4239,87.3387,87.3576,36149.0
2016-03-23 15:40:00,92.32,92.43,92.23,92.23,111108.0,87.3671,87.4712,87.2819,87.2819,111108.0
2016-03-23 15:45:00,92.22,92.36,92.2,92.34,74250.0,87.2724,87.4049,87.2535,87.386,74250.0
2016-03-23 15:50:00,92.32,92.37,92.28,92.29,55166.0,87.3671,87.4144,87.3292,87.3387,55166.0
2016-03-23 15:55:00,92.28,92.33,92.12,92.13,188026.0,87.3292,87.3765,87.1778,87.1873,188026.0
2016-03-24 09:30:00,91.3,91.76,91.3,91.6,63113.0,86.4018,86.8371,86.4018,86.6857,63113.0
2016-03-24 09:35:00,91.6,91.67,91.48,91.55,47585.0,86.6857,86.752,86.5721,86.6384,47585.0
2016-03-24 09:40:00,91.53,91.57,91.41,91.44,38781.0,86.6195,86.6573,86.5059,86.5343,38781.0
2016-03-24 09:45:00,91.45,91.6,91.42,91.56,28318.0,86.5438,86.6857,86.5154,86.6479,28318.0
2016-03-24 09:50:00,91.59,91.97,91.59,91.91,37026.0,86.6762,87.0359,86.6762,86.9791,37026.0
2016-03-24 09:55:00,91.95,91.96,91.82,91.87,25727.0,87.0169,87.0264,86.8939,86.9412,25727.0
2016-03-24 10:00:00,91.87,91.88,91.68,91.68,15239.0,86.9412,86.9507,86.7614,86.7614,15239.0
2016-03-24 10:05:00,91.71,91.78,91.67,91.78,17381.0,86.7898,86.8561,86.752,86.8561,17381.0
2016-03-24 10:10:00,91.78,91.97,91.72,91.87,27021.0,86.8561,87.0359,86.7993,86.9412,27021.0
2016-03-24 10:15:00,91.89,91.95,91.76,91.76,12530.0,86.9601,87.0169,86.8371,86.8371,12530.0
2016-03-24 10:20:00,91.75,91.87,91.75,91.76,23696.0,86.8277,86.9412,86.8277,86.8371,23696.0
2016-03-24 10:25:00,91.75,91.76,91.56,91.6,19451.0,86.8277,86.8371,86.6479,86.6857,19451.0
2016-03-24 10:30:00,91.6,91.72,91.59,91.63,15620.0,86.6857,86.7993,86.6762,86.7141,15620.0
2016-03-24 10:35:00,91.66,91.71,91.62,91.69,26210.0,86.7425,86.7898,86.7046,86.7709,26210.0
2016-03-24 10:40:00,91.7,91.71,91.59,91.59,20135.0,86.7803,86.7898,86.6762,86.6762,20135.0
2016-03-24 10:45:00,91.6,91.65,91.58,91.61,19550.0,86.6857,86.733,86.6668,86.6952,19550.0
2016-03-24 10:50:00,91.6,91.67,91.54,91.55,22331.0,86.6857,86.752,86.6289,86.6384,22331.0
2016-03-24 10:55:00,91.56,91.76,91.56,91.68,18927.0,86.6479,86.8371,86.6479,86.7614,18927.0
2016-03-24 11:00:00,91.68,91.77,91.67,91.71,17007.0,86.7614,86.8466,86.752,86.7898,17007.0
2016-03-24 11:05:00,91.7,91.8,91.7,91.8,14720.0,86.7803,86.875,86.7803,86.875,14720.0
2016-03-24 11:10:00,91.81,91.85,91.72,91.72,15353.0,86.8844,86.9223,86.7993,86.7993,15353.0
2016-03-24 11:15:00,91.73,91.73,91.65,91.69,18900.0,86.8087,86.8087,86.733,86.7709,18900.0
2016-03-24 11:20:00,91.7,91.7,91.59,91.62,23859.0,86.7803,86.7803,86.6762,86.7046,23859.0
2016-03-24 11:25:00,91.61,91.7,91.58,91.63,36103.0,86.6952,86.7803,86.6668,86.7141,36103.0
2016-03-24 11:30:00,91.61,91.69,91.58,91.69,11387.0,86.6952,86.7709,86.6668,86.7709,11387.0
2016-03-24 11:35:00,91.69,91.7,91.64,91.66,13248.0,86.7709,86.7803,86.7236,86.7425,13248.0
2016-03-24 11:40:00,91.64,91.65,91.58,91.61,13156.0,86.7236,86.733,86.6668,86.6952,13156.0
2016-03-24 11:45:00,91.6,91.6,91.51,91.55,25354.0,86.6857,86.6857,86.6005,86.6384,25354.0
2016-03-24 11:50:00,91.56,91.61,91.51,91.57,11479.0,86.6479,86.6952,86.6005,86.6573,11479.0
2016-03-24 11:55:00,91.57,91.61,91.51,91.57,14581.0,86.6573,86.6952,86.6005,86.6573,14581.0
2016-03-24 12:00:00,91.56,91.71,91.56,91.69,14646.0,86.6479,86.7898,86.6479,86.7709,14646.0
2016-03-24 12:05:00,91.69,91.83,91.69,91.8,8040.0,86.7709,86.9034,86.7709,86.875,8040.0
2016-03-24 12:10:00,91.8,91.82,91.78,91.79,8679.0,86.875,86.8939,86.8561,86.8655,8679.0
2016-03-24 12:15:00,91.8,91.81,91.65,91.67,10524.0,86.875,86.8844,86.733,86.752,10524.0
2016-03-24 12:20:00,91.67,91.72,91.64,91.65,10731.0,86.752,86.7993,86.7236,86.733,10731.0
2016-03-24 12:25:00,91.66,91.7,91.62,91.7,13256.0,86.7425,86.7803,86.7046,86.7803,13256.0
2016-03-24 12:30:00,91.7,91.72,91.59,91.6,17248.0,86.7803,86.7993,86.6762,86.6857,17248.0
2016-03-24 12:35:00,91.58,91.61,91.54,91.59,8766.0,86.6668,86.6952,86.6289,86.6762,8766.0
2016-03-24 12:40:00,91.58,91.6,91.51,91.56,12698.0,86.6668,86.6857,86.6005,86.6479,12698.0
2016-03-24 12:45:00,91.57,91.6,91.54,91.56,17490.0,86.6573,86.6857,86.6289,86.6479,17490.0
2016-03-24 12:50:00,91.57,91.59,91.53,91.55,17474.0,86.6573,86.6762,86.6195,86.6384,17474.0
2016-03-24 12:55:00,91.55,91.56,91.52,91.53,12477.0,86.6384,86.6479,86.61,86.6195,12477.0
2016-03-24 13:00:00,91.54,91.59,91.53,91.58,18123.0,86.6289,86.6762,86.6195,86.6668,18123.0
2016-03-24 13:05:00,91.58,91.65,91.57,91.62,14541.0,86.6668,86.733,86.6573,86.7046,14541.0
2016-03-24 13:10:00,91.63,91.68,91.61,91.61,16321.0,86.7141,86.7614,86.6952,86.6952,16321.0
2016-03-24 13:15:00,91.62,91.63,91.6,91.62,13266.0,86.7046,86.7141,86.6857,86.7046,13266.0
2016-03-24 13:20:00,91.63,91.63,91.59,91.62,14335.0,86.7141,86.7141,86.6762,86.7046,14335.0
2016-03-24 13:25:00,91.62,91.65,91.59,91.59,19398.0,86.7046,86.733,86.6762,86.6762,19398.0
2016-03-24 13:30:00,91.59,91.6,91.55,91.55,16589.0,86.6762,86.6857,86.6384,86.6384,16589.0
2016-03-24 13:35:00,91.55,91.58,91.52,91.54,24917.0,86.6384,86.6668,86.61,86.6289,24917.0
2016-03-24 13:40:00,91.53,91.55,91.49,91.53,22188.0,86.6195,86.6384,86.5816,86.6195,22188.0
2016-03-24 13:45:00,91.53,91.54,91.5,91.54,18754.0,86.6195,86.6289,86.5911,86.6289,18754.0
2016-03-24 13:50:00,91.53,91.58,91.51,91.56,29555.0,86.6195,86.6668,86.6005,86.6479,29555.0
2016-03-24 13:55:00,91.56,91.56,91.52,91.55,13669.0,86.6479,86.6479,86.61,86.6384,13669.0
2016-03-24 14:00:00,91.55,91.55,91.52,91.53,14991.0,86.6384,86.6384,86.61,86.6195,14991.0
2016-03-24 14:05:00,91.53,91.53,91.5,91.51,21700.0,86.6195,86.6195,86.5911,86.6005,21700.0
2016-03-24 14:10:00,91.51,91.53,91.46,91.46,31259.0,86.6005,86.6195,86.5532,86.5532,31259.0
2016-03-24 14:15:00,91.45,91.5,91.44,91.5,20325.0,86.5438,86.5911,86.5343,86.5911,20325.0
2016-03-24 14:20:00,91.51,91.63,91.51,91.54,18051.0,86.6005,86.7141,86.6005,86.6289,18051.0
2016-03-24 14:25:00,91.53,91.56,91.49,91.52,18185.0,86.6195,86.6479,86.5816,86.61,18185.0
2016-03-24 14:30:00,91.53,91.55,91.51,91.54,14273.0,86.6195,86.6384,86.6005,86.6289,14273.0
2016-03-24 14:35:00,91.54,91.61,91.51,91.58,43943.0,86.6289,86.6952,86.6005,86.6668,43943.0
2016-03-24 14:40:00,91.58,91.6,91.56,91.59,40279.0,86.6668,86.6857,86.6479,86.6762,40279.0
2016-03-24 14:45:00,91.59,91.62,91.56,91.57,35343.0,86.6762,86.7046,86.6479,86.6573,35343.0
2016-03-24 14:50:00,91.57,91.73,91.54,91.73,33312.0,86.6573,86.8087,86.6289,86.8087,33312.0
2016-03-24 14:55:00,91.72,91.74,91.63,91.64,27021.0,86.7993,86.8182,86.7141,86.7236,27021.0
2016-03-24 15:00:00,91.64,91.66,91.58,91.6,17120.0,86.7236,86.7425,86.6668,86.6857,17120.0
2016-03-24 15:05:00,91.61,91.63,91.57,91.6,13312.0,86.6952,86.7141,86.6573,86.6857,13312.0
2016-03-24 15:10:00,91.61,91.78,91.6,91.77,16568.0,86.6952,86.8561,86.6857,86.8466,16568.0
2016-03-24 15:15:00,91.78,91.81,91.7,91.73,25195.0,86.8561,86.8844,86.7803,86.8087,25195.0
2016-03-24 15:20:00,91.73,91.8,91.7,91.79,38181.0,86.8087,86.875,86.7803,86.8655,38181.0
2016-03-24 15:25:00,91.8,91.9,91.79,91.87,30745.0,86.875,86.9696,86.8655,86.9412,30745.0
2016-03-24 15:30:00,91.86,91.87,91.77,91.8,35934.0,86.9318,86.9412,86.8466,86.875,35934.0
2016-03-24 15:35:00,91.81,91.81,91.73,91.79,43259.0,86.8844,86.8844,86.8087,86.8655,43259.0
2016-03-24 15:40:00,91.78,91.85,91.76,91.84,32682.0,86.8561,86.9223,86.8371,86.9128,32682.0
2016-03-24 15:45:00,91.84,91.86,91.75,91.79,45597.0,86.9128,86.9318,86.8277,86.8655,45597.0
2016-03-24 15:50:00,91.79,91.86,91.78,91.84,40543.0,86.8655,86.9318,86.8561,86.9128,40543.0
2016-03-24 15:55:00,91.85,91.92,91.8,91.9,104757.0,86.9223,86.9885,86.875,86.9696,104757.0
2016-03-28 09:30:00,92.18,92.3,91.98,92.06,80305.0,87.2346,87.3482,87.0453,87.121,80305.0
2016-03-28 09:35:00,92.06,92.06,91.84,91.95,21731.0,87.121,87.121,86.9128,87.0169,21731.0
2016-03-28 09:40:00,91.88,91.95,91.73,91.73,19050.0,86.9507,87.0169,86.8087,86.8087,19050.0
2016-03-28 09:45:00,91.75,91.84,91.68,91.68,17952.0,86.8277,86.9128,86.7614,86.7614,17952.0
2016-03-28 09:50:00,91.68,91.78,91.64,91.73,12802.0,86.7614,86.8561,86.7236,86.8087,12802.0
2016-03-28 09:55:00,91.73,91.73,91.58,91.61,18268.0,86.8087,86.8087,86.6668,86.6952,18268.0
2016-03-28 10:00:00,91.61,91.73,91.61,91.62,23036.0,86.6952,86.8087,86.6952,86.7046,23036.0
2016-03-28 10:05:00,91.62,91.63,91.38,91.46,31793.0,86.7046,86.7141,86.4775,86.5532,31793.0
2016-03-28 10:10:00,91.46,91.5,91.39,91.44,30472.0,86.5532,86.5911,86.487,86.5343,30472.0
2016-03-28 10:15:00,91.44,91.57,91.42,91.51,40472.0,86.5343,86.6573,86.5154,86.6005,40472.0
2016-03-28 10:20:00,91.49,91.56,91.47,91.56,13133.0,86.5816,86.6479,86.5627,86.6479,13133.0
2016-03-28 10:25:00,91.56,91.6,91.51,91.6,15890.0,86.6479,86.6857,86.6005,86.6857,15890.0
2016-03-28 10:30:00,91.59,91.62,91.54,91.57,23139.0,86.6762,86.7046,86.6289,86.6573,23139.0
2016-03-28 10:35:00,91.57,91.57,91.38,91.4,22594.0,86.6573,86.6573,86.4775,86.4964,22594.0
2016-03-28 10:40:00,91.39,91.39,91.26,91.39,16587.0,86.487,86.487,86.3639,86.487,16587.0
2016-03-28 10:45:00,91.38,91.45,91.29,91.41,14610.0,86.4775,86.5438,86.3923,86.5059,14610.0
2016-03-28 10:50:00,91.42,91.42,91.28,91.28,18483.0,86.5154,86.5154,86.3829,86.3829,18483.0
2016-03-28 10:55:00,91.29,91.33,91.25,91.28,15517.0,86.3923,86.4302,86.3545,86.3829,15517.0
2016-03-28 11:00:00,91.29,91.43,91.29,91.41,12508.0,86.3923,86.5248,86.3923,86.5059,12508.0
2016-03-28 11:05:00,91.43,91.46,91.29,91.31,22086.0,86.5248,86.5532,86.3923,86.4113,22086.0
2016-03-28 11:10:00,91.31,91.43,91.3,91.36,13102.0,86.4113,86.5248,86.4018,86.4586,13102.0
2016-03-28 11:15:00,91.37,91.45,91.34,91.36,20665.0,86.468,86.5438,86.4397,86.4586,20665.0
2016-03-28 11:20:00,91.36,91.46,91.34,91.45,13581.0,86.4586,86.5532,86.4397,86.5438,13581.0
2016-03-28 11:25:00,91.44,91.44,91.37,91.39,24838.0,86.5343,86.5343,86.468,86.487,24838.0
2016-03-28 11:30:00,91.39,91.42,91.35,91.41,14037.0,86.487,86.5154,86.4491,86.5059,14037.0
2016-03-28 11:35:00,91.41,91.43,91.37,91.41,18521.0,86.5059,86.5248,86.468,86.5059,18521.0
2016-03-28 11:40:00,91.41,91.41,91.35,91.37,20715.0,86.5059,86.5059,86.4491,86.468,20715.0
2016-03-28 11:45:00,91.37,91.51,91.35,91.46,14865.0,86.468,86.6005,86.4491,86.5532,14865.0
2016-03-28 11:50:00,91.46,91.5,91.41,91.41,22680.0,86.5532,86.5911,86.5059,86.5059,22680.0
2016-03-28 11:55:00,91.4,91.43,91.36,91.43,14690.0,86.4964,86.5248,86.4586,86.5248,14690.0
2016-03-28 12:00:00,91.44,91.48,91.42,91.46,16344.0,86.5343,86.5721,86.5154,86.5532,16344.0
2016-03-28 12:05:00,91.46,91.47,91.38,91.39,14269.0,86.5532,86.5627,86.4775,86.487,14269.0
2016-03-28 12:10:00,91.38,91.42,91.35,91.4,10617.0,86.4775,86.5154,86.4491,86.4964,10617.0
2016-03-28 12:15:00,91.41,91.48,91.4,91.45,11213.0,86.5059,86.5721,86.4964,86.5438,11213.0
2016-03-28 12:20:00,91.45,91.53,91.44,91.49,10658.0,86.5438,86.6195,86.5343,86.5816,10658.0
2016-03-28 12:25:00,91.49,91.51,91.44,91.48,11074.0,86.5816,86.6005,86.5343,86.5721,11074.0
2016-03-28 12:30:00,91.49,91.49,91.41,91.41,12297.0,86.5816,86.5816,86.5059,86.5059,12297.0
2016-03-28 12:35:00,91.41,91.57,91.39,91.55,18854.0,86.5059,86.6573,86.487,86.6384,18854.0
2016-03-28 12:40:00,91.58,91.61,91.56,91.59,14866.0,86.6668,86.6952,86.6479,86.6762,14866.0
2016-03-28 12:45:00,91.6,91.61,91.52,91.52,14596.0,86.6857,86.6952,86.61,86.61,14596.0
2016-03-28 12:50:00,91.52,91.59,91.48,91.59,13302.0,86.61,86.6762,86.5721,86.6762,13302.0
2016-03-28 12:55:00,91.6,91.66,91.59,91.65,6781.0,86.6857,86.7425,86.6762,86.733,6781.0
2016-03-28 13:00:00,91.66,91.66,91.62,91.62,12587.0,86.7425,86.7425,86.7046,86.7046,12587.0
2016-03-28 13:05:00,91.62,91.63,91.55,91.57,16934.0,86.7046,86.7141,86.6384,86.6573,16934.0
2016-03-28 13:10:00,91.57,91.6,91.56,91.56,14197.0,86.6573,86.6857,86.6479,86.6479,14197.0
2016-03-28 13:15:00,91.56,91.56,91.46,91.49,13141.0,86.6479,86.6479,86.5532,86.5816,13141.0
2016-03-28 13:20:00,91.48,91.59,91.47,91.55,10682.0,86.5721,86.6762,86.5627,86.6384,10682.0
2016-03-28 13:25:00,91.55,91.56,91.51,91.55,6918.0,86.6384,86.6479,86.6005,86.6384,6918.0
2016-03-28 13:30:00,91.57,91.65,91.56,91.63,18267.0,86.6573,86.733,86.6479,86.7141,18267.0
2016-03-28 13:35:00,91.63,91.64,91.54,91.55,12143.0,86.7141,86.7236,86.6289,86.6384,12143.0
2016-03-28 13:40:00,91.55,91.6,91.54,91.57,10318.0,86.6384,86.6857,86.6289,86.6573,10318.0
2016-03-28 13:45:00,91.57,91.6,91.56,91.59,12754.0,86.6573,86.6857,86.6479,86.6762,12754.0
2016-03-28 13:50:00,91.6,91.65,91.6,91.65,15216.0,86.6857,86.733,86.6857,86.733,15216.0
2016-03-28 13:55:00,91.64,91.67,91.62,91.65,21538.0,86.7236,86.752,86.7046,86.733,21538.0
2016-03-28 14:00:00,91.66,91.79,91.65,91.76,18819.0,86.7425,86.8655,86.733,86.8371,18819.0
2016-03-28 14:05:00,91.77,91.79,91.74,91.75,17598.0,86.8466,86.8655,86.8182,86.8277,17598.0
2016-03-28 14:10:00,91.75,91.76,91.7,91.74,14538.0,86.8277,86.8371,86.7803,86.8182,14538.0
2016-03-28 14:15:00,91.75,91.76,91.71,91.73,19560.0,86.8277,86.8371,86.7898,86.8087,19560.0
2016-03-28 14:20:00,91.73,91.73,91.66,91.67,14487.0,86.8087,86.8087,86.7425,86.752,14487.0
2016-03-28 14:25:00,91.66,91.68,91.57,91.61,17271.0,86.7425,86.7614,86.6573,86.6952,17271.0
2016-03-28 14:30:00,91.6,91.6,91.52,91.54,19669.0,86.6857,86.6857,86.61,86.6289,19669.0
2016-03-28 14:35:00,91.55,91.58,91.54,91.55,18919.0,86.6384,86.6668,86.6289,86.6384,18919.0
2016-03-28 14:40:00,91.55,91.55,91.44,91.44,18848.0,86.6384,86.6384,86.5343,86.5343,18848.0
2016-03-28 14:45:00,91.44,91.45,91.39,91.42,14670.0,86.5343,86.5438,86.487,86.5154,14670.0
2016-03-28 14:50:00,91.42,91.47,91.37,91.37,22661.0,86.5154,86.5627,86.468,86.468,22661.0
2016-03-28 14:55:00,91.37,91.37,91.29,91.37,21103.0,86.468,86.468,86.3923,86.468,21103.0
2016-03-28 15:00:00,91.37,91.42,91.34,91.37,49850.0,86.468,86.5154,86.4397,86.468,49850.0
2016-03-28 15:05:00,91.37,91.54,91.35,91.51,33527.0,86.468,86.6289,86.4491,86.6005,33527.0
2016-03-28 15:10:00,91.51,91.57,91.5,91.5,20221.0,86.6005,86.6573,86.5911,86.5911,20221.0
2016-03-28 15:15:00,91.51,91.54,91.45,91.46,21525.0,86.6005,86.6289,86.5438,86.5532,21525.0
2016-03-28 15:20:00,91.46,91.52,91.41,91.45,31783.0,86.5532,86.61,86.5059,86.5438,31783.0
2016-03-28 15:25:00,91.44,91.45,91.32,91.38,31065.0,86.5343,86.5438,86.4207,86.4775,31065.0
2016-03-28 15:30:00,91.37,91.42,91.31,91.37,38745.0,86.468,86.5154,86.4113,86.468,38745.0
2016-03-28 15:35:00,91.38,91.42,91.31,91.39,38813.0,86.4775,86.5154,86.4113,86.487,38813.0
2016-03-28 15:40:00,91.39,91.5,91.39,91.5,48114.0,86.487,86.5911,86.487,86.5911,48114.0
2016-03-28 15:45:00,91.49,91.49,91.3,91.34,67368.0,86.5816,86.5816,86.4018,86.4397,67368.0
2016-03-28 15:50:00,91.34,91.35,91.25,91.26,80605.0,86.4397,86.4491,86.3545,86.3639,80605.0
2016-03-28 15:55:00,91.26,91.3,91.18,91.25,167559.0,86.3639,86.4018,86.2882,86.3545,167559.0
2016-03-29 09:30:00,91.17,91.4,91.11,91.4,49473.0,86.2788,86.4964,86.222,86.4964,49473.0
2016-03-29 09:35:00,91.45,91.45,91.1,91.31,33973.0,86.5438,86.5438,86.2125,86.4113,33973.0
2016-03-29 09:40:00,91.31,91.33,91.12,91.3,28552.0,86.4113,86.4302,86.2315,86.4018,28552.0
2016-03-29 09:45:00,91.3,91.42,91.22,91.41,19333.0,86.4018,86.5154,86.3261,86.5059,19333.0
2016-03-29 09:50:00,91.41,91.42,91.23,91.29,30959.0,86.5059,86.5154,86.3356,86.3923,30959.0
2016-03-29 09:55:00,91.27,91.46,91.24,91.45,22294.0,86.3734,86.5532,86.345,86.5438,22294.0
2016-03-29 10:00:00,91.47,91.66,91.47,91.62,28875.0,86.5627,86.7425,86.5627,86.7046,28875.0
2016-03-29 10:05:00,91.6,91.85,91.6,91.84,24814.0,86.6857,86.9223,86.6857,86.9128,24814.0
2016-03-29 10:10:00,91.84,91.92,91.74,91.85,32417.0,86.9128,86.9885,86.8182,86.9223,32417.0
2016-03-29 10:15:00,91.87,91.88,91.61,91.61,55168.0,86.9412,86.9507,86.6952,86.6952,55168.0
2016-03-29 10:20:00,91.62,91.77,91.62,91.69,20609.0,86.7046,86.8466,86.7046,86.7709,20609.0
2016-03-29 10:25:00,91.7,91.76,91.6,91.62,20638.0,86.7803,86.8371,86.6857,86.7046,20638.0
2016-03-29 10:30:00,91.62,91.71,91.54,91.6,37654.0,86.7046,86.7898,86.6289,86.6857,37654.0
2016-03-29 10:35:00,91.6,91.69,91.56,91.69,20081.0,86.6857,86.7709,86.6479,86.7709,20081.0
2016-03-29 10:40:00,91.7,91.74,91.61,91.61,23085.0,86.7803,86.8182,86.6952,86.6952,23085.0
2016-03-29 10:45:00,91.62,91.72,91.59,91.72,13879.0,86.7046,86.7993,86.6762,86.7993,13879.0
2016-03-29 10:50:00,91.73,91.87,91.72,91.79,32804.0,86.8087,86.9412,86.7993,86.8655,32804.0
2016-03-29 10:55:00,91.79,91.8,91.67,91.7,15858.0,86.8655,86.875,86.752,86.7803,15858.0
2016-03-29 11:00:00,91.71,91.81,91.63,91.66,28490.0,86.7898,86.8844,86.7141,86.7425,28490.0
2016-03-29 11:05:00,91.66,91.68,91.61,91.68,18071.0,86.7425,86.7614,86.6952,86.7614,18071.0
2016-03-29 11:10:00,91.68,91.76,91.68,91.75,20408.0,86.7614,86.8371,86.7614,86.8277,20408.0
2016-03-29 11:15:00,91.75,91.85,91.7,91.82,27092.0,86.8277,86.9223,86.7803,86.8939,27092.0
2016-03-29 11:20:00,91.85,92.02,91.84,92.0,26716.0,86.9223,87.0832,86.9128,87.0642,26716.0
2016-03-29 11:25:00,92.01,92.09,92.0,92.04,13327.0,87.0737,87.1494,87.0642,87.1021,13327.0
2016-03-29 11:30:00,92.02,92.02,91.96,92.0,16104.0,87.0832,87.0832,87.0264,87.0642,16104.0
2016-03-29 11:35:00,91.99,91.99,91.84,91.87,29356.0,87.0548,87.0548,86.9128,86.9412,29356.0
2016-03-29 11:40:00,91.86,91.98,91.81,91.91,26780.0,86.9318,87.0453,86.8844,86.9791,26780.0
2016-03-29 11:45:00,91.91,91.97,91.9,91.92,36860.0,86.9791,87.0359,86.9696,86.9885,36860.0
2016-03-29 11:50:00,91.92,92.02,91.9,91.91,18963.0,86.9885,87.0832,86.9696,86.9791,18963.0
2016-03-29 11:55:00,91.91,91.91,91.85,91.87,24299.0,86.9791,86.9791,86.9223,86.9412,24299.0
2016-03-29 12:00:00,91.86,91.86,91.78,91.81,35216.0,86.9318,86.9318,86.8561,86.8844,35216.0
2016-03-29 12:05:00,91.81,91.87,91.81,91.84,25048.0,86.8844,86.9412,86.8844,86.9128,25048.0
2016-03-29 12:10:00,91.84,91.86,91.78,91.84,13054.0,86.9128,86.9318,86.8561,86.9128,13054.0
2016-03-29 12:15:00,91.85,91.91,91.84,91.88,11167.0,86.9223,86.9791,86.9128,86.9507,11167.0
2016-03-29 12:20:00,91.9,92.2,91.89,92.14,49486.0,86.9696,87.2535,86.9601,87.1967,49486.0
2016-03-29 12:25:00,92.15,92.36,92.13,92.35,45660.0,87.2062,87.4049,87.1873,87.3955,45660.0
2016-03-29 12:30:00,92.36,92.41,92.27,92.32,34903.0,87.4049,87.4523,87.3198,87.3671,34903.0
2016-03-29 12:35:00,92.33,92.33,92.21,92.22,17678.0,87.3765,87.3765,87.263,87.2724,17678.0
2016-03-29 12:40:00,92.23,92.36,92.23,92.32,61875.0,87.2819,87.4049,87.2819,87.3671,61875.0
2016-03-29 12:45:00,92.34,92.39,92.26,92.27,27553.0,87.386,87.4333,87.3103,87.3198,27553.0
2016-03-29 12:50:00,92.28,92.3,92.2,92.22,18043.0,87.3292,87.3482,87.2535,87.2724,18043.0
2016-03-29 12:55:00,92.21,92.22,92.1,92.15,15930.0,87.263,87.2724,87.1589,87.2062,15930.0
2016-03-29 13:00:00,92.14,92.17,92.09,92.16,12839.0,87.1967,87.2251,87.1494,87.2157,12839.0
2016-03-29 13:05:00,92.16,92.21,92.07,92.2,13850.0,87.2157,87.263,87.1305,87.2535,13850.0
2016-03-29 13:10:00,92.2,92.25,92.18,92.24,19250.0,87.2535,87.3008,87.2346,87.2914,19250.0
2016-03-29 13:15:00,92.24,92.33,92.24,92.3,41101.0,87.2914,87.3765,87.2914,87.3482,41101.0
2016-03-29 13:20:00,92.29,92.37,92.27,92.33,49867.0,87.3387,87.4144,87.3198,87.3765,49867.0
2016-03-29 13:25:00,92.33,92.34,92.28,92.3,23980.0,87.3765,87.386,87.3292,87.3482,23980.0
2016-03-29 13:30:00,92.3,92.31,92.27,92.27,18968.0,87.3482,87.3576,87.3198,87.3198,18968.0
2016-03-29 13:35:00,92.29,92.32,92.25,92.32,14948.0,87.3387,87.3671,87.3008,87.3671,14948.0
2016-03-29 13:40:00,92.33,92.42,92.32,92.38,63690.0,87.3765,87.4617,87.3671,87.4239,63690.0
2016-03-29 13:45:00,92.4,92.53,92.4,92.47,27216.0,87.4428,87.5658,87.4428,87.509,27216.0
2016-03-29 13:50:00,92.47,92.48,92.39,92.39,27536.0,87.509,87.5185,87.4333,87.4333,27536.0
2016-03-29 13:55:00,92.38,92.45,92.36,92.42,27393.0,87.4239,87.4901,87.4049,87.4617,27393.0
2016-03-29 14:00:00,92.43,92.48,92.37,92.47,37969.0,87.4712,87.5185,87.4144,87.509,37969.0
2016-03-29 14:05:00,92.48,92.55,92.47,92.54,30376.0,87.5185,87.5847,87.509,87.5753,30376.0
2016-03-29 14:10:00,92.53,92.63,92.51,92.61,55746.0,87.5658,87.6604,87.5469,87.6415,55746.0
2016-03-29 14:15:00,92.62,92.75,92.61,92.69,54546.0,87.651,87.774,87.6415,87.7172,54546.0
2016-03-29 14:20:00,92.69,92.74,92.66,92.73,37937.0,87.7172,87.7645,87.6888,87.7551,37937.0
2016-03-29 14:25:00,92.73,92.82,92.72,92.75,41445.0,87.7551,87.8403,87.7456,87.774,41445.0
2016-03-29 14:30:00,92.75,92.82,92.74,92.81,31543.0,87.774,87.8403,87.7645,87.8308,31543.0
2016-03-29 14:35:00,92.82,92.97,92.82,92.97,48480.0,87.8403,87.9822,87.8403,87.9822,48480.0
2016-03-29 14:40:00,92.97,93.04,92.97,93.0,66367.0,87.9822,88.0485,87.9822,88.0106,66367.0
2016-03-29 14:45:00,93.0,93.01,92.81,92.82,36887.0,88.0106,88.0201,87.8308,87.8403,36887.0
2016-03-29 14:50:00,92.82,92.87,92.81,92.87,37132.0,87.8403,87.8876,87.8308,87.8876,37132.0
2016-03-29 14:55:00,92.88,92.9,92.75,92.84,54229.0,87.897,87.916,87.774,87.8592,54229.0
2016-03-29 15:00:00,92.84,92.9,92.75,92.9,41376.0,87.8592,87.916,87.774,87.916,41376.0
2016-03-29 15:05:00,92.9,92.92,92.78,92.79,47131.0,87.916,87.9349,87.8024,87.8119,47131.0
2016-03-29 15:10:00,92.79,92.87,92.78,92.86,28644.0,87.8119,87.8876,87.8024,87.8781,28644.0
2016-03-29 15:15:00,92.86,92.86,92.8,92.84,39757.0,87.8781,87.8781,87.8213,87.8592,39757.0
2016-03-29 15:20:00,92.84,92.93,92.84,92.93,30814.0,87.8592,87.9444,87.8592,87.9444,30814.0
2016-03-29 15:25:00,92.92,92.95,92.88,92.95,37321.0,87.9349,87.9633,87.897,87.9633,37321.0
2016-03-29 15:30:00,92.96,92.96,92.86,92.89,53373.0,87.9727,87.9727,87.8781,87.9065,53373.0
2016-03-29 15:35:00,92.89,92.9,92.83,92.84,69403.0,87.9065,87.916,87.8497,87.8592,69403.0
2016-03-29 15:40:00,92.85,92.87,92.76,92.76,41305.0,87.8686,87.8876,87.7835,87.7835,41305.0
2016-03-29 15:45:00,92.76,92.8,92.73,92.79,65651.0,87.7835,87.8213,87.7551,87.8119,65651.0
2016-03-29 15:50:00,92.78,92.83,92.77,92.8,66773.0,87.8024,87.8497,87.7929,87.8213,66773.0
2016-03-29 15:55:00,92.8,92.82,92.72,92.79,172278.0,87.8213,87.8403,87.7456,87.8119,172278.0
2016-03-30 09:30:00,93.55,93.57,93.3,93.5,117419.0,88.5311,88.55,88.2945,88.4838,117419.0
2016-03-30 09:35:00,93.49,93.73,93.41,93.72,56572.0,88.4743,88.7014,88.3986,88.692,56572.0
2016-03-30 09:40:00,93.7,93.95,93.64,93.95,47465.0,88.673,88.9096,88.6163,88.9096,47465.0
2016-03-30 09:45:00,93.95,94.12,93.91,94.02,80961.0,88.9096,89.0705,88.8718,88.9759,80961.0
2016-03-30 09:50:00,94.02,94.06,93.83,93.83,51862.0,88.9759,89.0137,88.7961,88.7961,51862.0
2016-03-30 09:55:00,93.82,94.03,93.76,94.02,51712.0,88.7866,88.9853,88.7298,88.9759,51712.0
2016-03-30 10:00:00,94.03,94.03,93.85,93.91,61549.0,88.9853,88.9853,88.815,88.8718,61549.0
2016-03-30 10:05:00,93.91,94.05,93.9,94.01,54581.0,88.8718,89.0043,88.8623,88.9664,54581.0
2016-03-30 10:10:00,94.02,94.17,93.99,94.16,64381.0,88.9759,89.1178,88.9475,89.1084,64381.0
2016-03-30 10:15:00,94.16,94.17,94.04,94.05,34074.0,89.1084,89.1178,88.9948,89.0043,34074.0
2016-03-30 10:20:00,94.06,94.17,94.05,94.13,38986.0,89.0137,89.1178,89.0043,89.08,38986.0
2016-03-30 10:25:00,94.12,94.14,93.97,93.98,24789.0,89.0705,89.0894,88.9286,88.938,24789.0
2016-03-30 10:30:00,93.97,94.07,93.95,93.99,35176.0,88.9286,89.0232,88.9096,88.9475,35176.0
2016-03-30 10:35:00,93.99,93.99,93.87,93.89,30449.0,88.9475,88.9475,88.8339,88.8529,30449.0
2016-03-30 10:40:00,93.89,94.03,93.89,94.02,36947.0,88.8529,88.9853,88.8529,88.9759,36947.0
2016-03-30 10:45:00,94.02,94.05,93.84,93.84,33693.0,88.9759,89.0043,88.8055,88.8055,33693.0
2016-03-30 10:50:00,93.84,93.98,93.81,93.96,29548.0,88.8055,88.938,88.7771,88.9191,29548.0
2016-03-30 10:55:00,93.96,93.97,93.85,93.85,42953.0,88.9191,88.9286,88.815,88.815,42953.0
2016-03-30 11:00:00,93.85,94.01,93.84,93.97,40878.0,88.815,88.9664,88.8055,88.9286,40878.0
2016-03-30 11:05:00,93.96,93.98,93.77,93.78,30210.0,88.9191,88.938,88.7393,88.7488,30210.0
2016-03-30 11:10:00,93.79,93.84,93.75,93.77,42331.0,88.7582,88.8055,88.7204,88.7393,42331.0
2016-03-30 11:15:00,93.77,93.84,93.71,93.73,39196.0,88.7393,88.8055,88.6825,88.7014,39196.0
2016-03-30 11:20:00,93.73,93.79,93.72,93.75,31754.0,88.7014,88.7582,88.692,88.7204,31754.0
2016-03-30 11:25:00,93.74,93.76,93.68,93.71,29614.0,88.7109,88.7298,88.6541,88.6825,29614.0
2016-03-30 11:30:00,93.7,93.7,93.58,93.64,19795.0,88.673,88.673,88.5595,88.6163,19795.0
2016-03-30 11:35:00,93.65,93.75,93.62,93.72,30800.0,88.6257,88.7204,88.5973,88.692,30800.0
2016-03-30 11:40:00,93.72,93.81,93.71,93.8,19751.0,88.692,88.7771,88.6825,88.7677,19751.0
2016-03-30 11:45:00,93.8,93.9,93.77,93.86,15549.0,88.7677,88.8623,88.7393,88.8245,15549.0
2016-03-30 11:50:00,93.86,93.98,93.84,93.94,22527.0,88.8245,88.938,88.8055,88.9002,22527.0
2016-03-30 11:55:00,93.95,93.97,93.84,93.84,13862.0,88.9096,88.9286,88.8055,88.8055,13862.0
2016-03-30 12:00:00,93.84,93.91,93.84,93.87,26804.0,88.8055,88.8718,88.8055,88.8339,26804.0
2016-03-30 12:05:00,93.86,93.86,93.8,93.83,20185.0,88.8245,88.8245,88.7677,88.7961,20185.0
2016-03-30 12:10:00,93.82,93.9,93.82,93.88,19731.0,88.7866,88.8623,88.7866,88.8434,19731.0
2016-03-30 12:15:00,93.87,93.96,93.87,93.94,20520.0,88.8339,88.9191,88.8339,88.9002,20520.0
2016-03-30 12:20:00,93.93,93.96,93.76,93.76,31777.0,88.8907,88.9191,88.7298,88.7298,31777.0
2016-03-30 12:25:00,93.77,93.81,93.77,93.79,17641.0,88.7393,88.7771,88.7393,88.7582,17641.0
2016-03-30 12:30:00,93.78,93.84,93.75,93.83,16141.0,88.7488,88.8055,88.7204,88.7961,16141.0
2016-03-30 12:35:00,93.83,93.84,93.7,93.73,14576.0,88.7961,88.8055,88.673,88.7014,14576.0
2016-03-30 12:40:00,93.71,93.79,93.66,93.75,10739.0,88.6825,88.7582,88.6352,88.7204,10739.0
2016-03-30 12:45:00,93.74,93.77,93.7,93.72,11537.0,88.7109,88.7393,88.673,88.692,11537.0
2016-03-30 12:50:00,93.72,93.8,93.69,93.69,15328.0,88.692,88.7677,88.6636,88.6636,15328.0
2016-03-30 12:55:00,93.7,93.79,93.69,93.78,9749.0,88.673,88.7582,88.6636,88.7488,9749.0
2016-03-30 13:00:00,93.78,93.86,93.78,93.81,31159.0,88.7488,88.8245,88.7488,88.7771,31159.0
2016-03-30 13:05:00,93.83,93.84,93.65,93.7,21623.0,88.7961,88.8055,88.6257,88.673,21623.0
2016-03-30 13:10:00,93.69,93.71,93.62,93.68,14950.0,88.6636,88.6825,88.5973,88.6541,14950.0
2016-03-30 13:15:00,93.67,93.68,93.61,93.63,20942.0,88.6447,88.6541,88.5879,88.6068,20942.0
2016-03-30 13:20:00,93.64,93.68,93.62,93.64,14934.0,88.6163,88.6541,88.5973,88.6163,14934.0
2016-03-30 13:25:00,93.64,93.7,93.64,93.65,17094.0,88.6163,88.673,88.6163,88.6257,17094.0
2016-03-30 13:30:00,93.65,93.67,93.49,93.53,28962.0,88.6257,88.6447,88.4743,88.5122,28962.0
2016-03-30 13:35:00,93.54,93.63,93.52,93.61,15752.0,88.5216,88.6068,88.5027,88.5879,15752.0
2016-03-30 13:40:00,93.61,93.66,93.61,93.66,12805.0,88.5879,88.6352,88.5879,88.6352,12805.0
2016-03-30 13:45:00,93.66,93.75,93.66,93.74,21327.0,88.6352,88.7204,88.6352,88.7109,21327.0
2016-03-30 13:50:00,93.74,93.84,93.73,93.83,34028.0,88.7109,88.8055,88.7014,88.7961,34028.0
2016-03-30 13:55:00,93.84,93.88,93.79,93.79,27956.0,88.8055,88.8434,88.7582,88.7582,27956.0
2016-03-30 14:00:00,93.78,93.81,93.73,93.81,16203.0,88.7488,88.7771,88.7014,88.7771,16203.0
2016-03-30 14:05:00,93.8,93.88,93.79,93.86,33891.0,88.7677,88.8434,88.7582,88.8245,33891.0
2016-03-30 14:10:00,93.86,93.86,93.73,93.74,19109.0,88.8245,88.8245,88.7014,88.7109,19109.0
2016-03-30 14:15:00,93.74,93.75,93.66,93.71,26037.0,88.7109,88.7204,88.6352,88.6825,26037.0
2016-03-30 14:20:00,93.72,93.73,93.67,93.73,26120.0,88.692,88.7014,88.6447,88.7014,26120.0
2016-03-30 14:25:00,93.73,93.81,93.71,93.78,33828.0,88.7014,88.7771,88.6825,88.7488,33828.0
2016-03-30 14:30:00,93.79,93.85,93.78,93.82,36221.0,88.7582,88.815,88.7488,88.7866,36221.0
2016-03-30 14:35:00,93.83,93.84,93.78,93.82,19756.0,88.7961,88.8055,88.7488,88.7866,19756.0
2016-03-30 14:40:00,93.83,93.83,93.67,93.69,45429.0,88.7961,88.7961,88.6447,88.6636,45429.0
2016-03-30 14:45:00,93.69,93.84,93.69,93.78,30040.0,88.6636,88.8055,88.6636,88.7488,30040.0
2016-03-30 14:50:00,93.78,93.88,93.76,93.88,20555.0,88.7488,88.8434,88.7298,88.8434,20555.0
2016-03-30 14:55:00,93.87,93.88,93.83,93.86,32107.0,88.8339,88.8434,88.7961,88.8245,32107.0
2016-03-30 15:00:00,93.85,93.99,93.83,93.95,44654.0,88.815,88.9475,88.7961,88.9096,44654.0
2016-03-30 15:05:00,93.95,94.01,93.93,94.0,38980.0,88.9096,88.9664,88.8907,88.9569,38980.0
2016-03-30 15:10:00,94.01,94.01,93.92,93.95,35000.0,88.9664,88.9664,88.8812,88.9096,35000.0
2016-03-30 15:15:00,93.95,94.0,93.91,93.94,54048.0,88.9096,88.9569,88.8718,88.9002,54048.0
2016-03-30 15:20:00,93.93,94.05,93.93,93.99,35824.0,88.8907,89.0043,88.8907,88.9475,35824.0
2016-03-30 15:25:00,93.99,94.0,93.93,93.96,38619.0,88.9475,88.9569,88.8907,88.9191,38619.0
2016-03-30 15:30:00,93.96,93.97,93.9,93.93,61624.0,88.9191,88.9286,88.8623,88.8907,61624.0
2016-03-30 15:35:00,93.94,93.95,93.86,93.88,51404.0,88.9002,88.9096,88.8245,88.8434,51404.0
2016-03-30 15:40:00,93.88,93.95,93.87,93.94,77035.0,88.8434,88.9096,88.8339,88.9002,77035.0
2016-03-30 15:45:00,93.93,93.94,93.88,93.88,68128.0,88.8907,88.9002,88.8434,88.8434,68128.0
2016-03-30 15:50:00,93.88,93.94,93.84,93.85,87051.0,88.8434,88.9002,88.8055,88.815,87051.0
2016-03-30 15:55:00,93.85,93.86,93.74,93.85,159303.0,88.815,88.8245,88.7109,88.815,159303.0
2016-03-31 09:30:00,93.68,93.95,93.51,93.86,74124.0,88.6541,88.9096,88.4932,88.8245,74124.0
2016-03-31 09:35:00,93.87,94.1,93.73,94.03,60201.0,88.8339,89.0516,88.7014,88.9853,60201.0
2016-03-31 09:40:00,94.03,94.23,93.88,94.04,39277.0,88.9853,89.1746,88.8434,88.9948,39277.0
2016-03-31 09:45:00,94.05,94.1,93.98,94.07,44758.0,89.0043,89.0516,88.938,89.0232,44758.0
2016-03-31 09:50:00,94.1,94.19,94.05,94.15,23903.0,89.0516,89.1368,89.0043,89.0989,23903.0
2016-03-31 09:55:00,94.15,94.15,94.0,94.09,36638.0,89.0989,89.0989,88.9569,89.0421,36638.0
2016-03-31 10:00:00,94.09,94.17,93.95,94.07,64644.0,89.0421,89.1178,88.9096,89.0232,64644.0
2016-03-31 10:05:00,94.07,94.11,93.89,93.9,88248.0,89.0232,89.061,88.8529,88.8623,88248.0
2016-03-31 10:10:00,93.9,94.05,93.9,94.01,58800.0,88.8623,89.0043,88.8623,88.9664,58800.0
2016-03-31 10:15:00,94.01,94.24,94.0,94.18,70801.0,88.9664,89.1841,88.9569,89.1273,70801.0
2016-03-31 10:20:00,94.19,94.3,94.15,94.21,66784.0,89.1368,89.2409,89.0989,89.1557,66784.0
2016-03-31 10:25:00,94.2,94.29,94.08,94.1,31791.0,89.1462,89.2314,89.0327,89.0516,31791.0
2016-03-31 10:30:00,94.08,94.22,94.03,94.19,29618.0,89.0327,89.1651,88.9853,89.1368,29618.0
2016-03-31 10:35:00,94.19,94.3,94.19,94.23,40405.0,89.1368,89.2409,89.1368,89.1746,40405.0
2016-03-31 10:40:00,94.22,94.36,94.18,94.34,43718.0,89.1651,89.2976,89.1273,89.2787,43718.0
2016-03-31 10:45:00,94.32,94.4,94.29,94.31,37171.0,89.2598,89.3355,89.2314,89.2503,37171.0
2016-03-31 10:50:00,94.31,94.49,94.3,94.49,39873.0,89.2503,89.4207,89.2409,89.4207,39873.0
2016-03-31 10:55:00,94.49,94.5,94.37,94.37,36059.0,89.4207,89.4301,89.3071,89.3071,36059.0
2016-03-31 11:00:00,94.36,94.45,94.31,94.43,34846.0,89.2976,89.3828,89.2503,89.3639,34846.0
2016-03-31 11:05:00,94.41,94.62,94.41,94.56,42112.0,89.345,89.5437,89.345,89.4869,42112.0
2016-03-31 11:10:00,94.55,94.7,94.53,94.67,44913.0,89.4774,89.6194,89.4585,89.591,44913.0
2016-03-31 11:15:00,94.67,94.76,94.67,94.74,39857.0,89.591,89.6762,89.591,89.6572,39857.0
2016-03-31 11:20:00,94.73,94.73,94.56,94.58,36478.0,89.6478,89.6478,89.4869,89.5058,36478.0
2016-03-31 11:25:00,94.58,94.58,94.42,94.49,35638.0,89.5058,89.5058,89.3544,89.4207,35638.0
2016-03-31 11:30:00,94.48,94.66,94.48,94.57,34691.0,89.4112,89.5815,89.4112,89.4964,34691.0
2016-03-31 11:35:00,94.56,94.63,94.5,94.63,50373.0,89.4869,89.5531,89.4301,89.5531,50373.0
2016-03-31 11:40:00,94.64,94.75,94.64,94.74,36887.0,89.5626,89.6667,89.5626,89.6572,36887.0
2016-03-31 11:45:00,94.75,94.78,94.71,94.77,26607.0,89.6667,89.6951,89.6289,89.6856,26607.0
2016-03-31 11:50:00,94.77,94.8,94.72,94.72,32397.0,89.6856,89.714,89.6383,89.6383,32397.0
2016-03-31 11:55:00,94.71,94.76,94.71,94.72,30470.0,89.6289,89.6762,89.6289,89.6383,30470.0
2016-03-31 12:00:00,94.71,94.76,94.68,94.76,35531.0,89.6289,89.6762,89.6005,89.6762,35531.0
2016-03-31 12:05:00,94.76,94.8,94.74,94.77,46563.0,89.6762,89.714,89.6572,89.6856,46563.0
2016-03-31 12:10:00,94.76,94.82,94.76,94.8,35889.0,89.6762,89.733,89.6762,89.714,35889.0
2016-03-31 12:15:00,94.8,94.9,94.78,94.87,42462.0,89.714,89.8087,89.6951,89.7803,42462.0
2016-03-31 12:20:00,94.87,94.87,94.82,94.84,31373.0,89.7803,89.7803,89.733,89.7519,31373.0
2016-03-31 12:25:00,94.82,94.92,94.82,94.88,43752.0,89.733,89.8276,89.733,89.7897,43752.0
2016-03-31 12:30:00,94.89,94.91,94.85,94.85,34455.0,89.7992,89.8181,89.7613,89.7613,34455.0
2016-03-31 12:35:00,94.85,94.87,94.84,94.85,25164.0,89.7613,89.7803,89.7519,89.7613,25164.0
2016-03-31 12:40:00,94.85,94.85,94.82,94.84,26129.0,89.7613,89.7613,89.733,89.7519,26129.0
2016-03-31 12:45:00,94.84,94.89,94.83,94.88,31956.0,89.7519,89.7992,89.7424,89.7897,31956.0
2016-03-31 12:50:00,94.88,94.88,94.79,94.8,33642.0,89.7897,89.7897,89.7046,89.714,33642.0
2016-03-31 12:55:00,94.8,94.81,94.74,94.75,26030.0,89.714,89.7235,89.6572,89.6667,26030.0
2016-03-31 13:00:00,94.76,94.77,94.73,94.73,29477.0,89.6762,89.6856,89.6478,89.6478,29477.0
2016-03-31 13:05:00,94.73,94.79,94.72,94.76,27859.0,89.6478,89.7046,89.6383,89.6762,27859.0
2016-03-31 13:10:00,94.76,94.86,94.75,94.85,42182.0,89.6762,89.7708,89.6667,89.7613,42182.0
2016-03-31 13:15:00,94.86,94.9,94.84,94.87,30100.0,89.7708,89.8087,89.7519,89.7803,30100.0
2016-03-31 13:20:00,94.87,94.94,94.85,94.94,41285.0,89.7803,89.8465,89.7613,89.8465,41285.0
2016-03-31 13:25:00,94.94,94.94,94.89,94.9,26911.0,89.8465,89.8465,89.7992,89.8087,26911.0
2016-03-31 13:30:00,94.89,94.9,94.79,94.8,29768.0,89.7992,89.8087,89.7046,89.714,29768.0
2016-03-31 13:35:00,94.79,94.8,94.71,94.74,31347.0,89.7046,89.714,89.6289,89.6572,31347.0
2016-03-31 13:40:00,94.73,94.74,94.65,94.71,25243.0,89.6478,89.6572,89.5721,89.6289,25243.0
2016-03-31 13:45:00,94.71,94.74,94.66,94.7,24953.0,89.6289,89.6572,89.5815,89.6194,24953.0
2016-03-31 13:50:00,94.7,94.79,94.7,94.72,45777.0,89.6194,89.7046,89.6194,89.6383,45777.0
2016-03-31 13:55:00,94.72,94.74,94.65,94.67,48217.0,89.6383,89.6572,89.5721,89.591,48217.0
2016-03-31 14:00:00,94.66,94.67,94.54,94.54,52965.0,89.5815,89.591,89.468,89.468,52965.0
2016-03-31 14:05:00,94.54,94.54,94.45,94.51,38540.0,89.468,89.468,89.3828,89.4396,38540.0
2016-03-31 14:10:00,94.5,94.52,94.46,94.47,35723.0,89.4301,89.4491,89.3923,89.4017,35723.0
2016-03-31 14:15:00,94.48,94.62,94.47,94.61,57022.0,89.4112,89.5437,89.4017,89.5342,57022.0
2016-03-31 14:20:00,94.61,94.68,94.59,94.64,35524.0,89.5342,89.6005,89.5153,89.5626,35524.0
2016-03-31 14:25:00,94.62,94.62,94.54,94.57,47656.0,89.5437,89.5437,89.468,89.4964,47656.0
2016-03-31 14:30:00,94.56,94.59,94.51,94.56,30493.0,89.4869,89.5153,89.4396,89.4869,30493.0
2016-03-31 14:35:00,94.57,94.62,94.53,94.53,43701.0,89.4964,89.5437,89.4585,89.4585,43701.0
2016-03-31 14:40:00,94.53,94.54,94.41,94.42,43269.0,89.4585,89.468,89.345,89.3544,43269.0
2016-03-31 14:45:00,94.41,94.54,94.41,94.42,74945.0,89.345,89.468,89.345,89.3544,74945.0
2016-03-31 14:50:00,94.42,94.55,94.39,94.54,45226.0,89.3544,89.4774,89.326,89.468,45226.0
2016-03-31 14:55:00,94.54,94.54,94.42,94.45,38304.0,89.468,89.468,89.3544,89.3828,38304.0
2016-03-31 15:00:00,94.44,94.54,94.41,94.54,46173.0,89.3733,89.468,89.345,89.468,46173.0
2016-03-31 15:05:00,94.54,94.56,94.5,94.54,39899.0,89.468,89.4869,89.4301,89.468,39899.0
2016-03-31 15:10:00,94.54,94.56,94.47,94.51,63781.0,89.468,89.4869,89.4017,89.4396,63781.0
2016-03-31 15:15:00,94.51,94.52,94.42,94.48,54698.0,89.4396,89.4491,89.3544,89.4112,54698.0
2016-03-31 15:20:00,94.49,94.56,94.48,94.52,74147.0,89.4207,89.4869,89.4112,89.4491,74147.0
2016-03-31 15:25:00,94.52,94.56,94.51,94.56,51497.0,89.4491,89.4869,89.4396,89.4869,51497.0
2016-03-31 15:30:00,94.55,94.58,94.52,94.54,65905.0,89.4774,89.5058,89.4491,89.468,65905.0
2016-03-31 15:35:00,94.54,94.57,94.53,94.56,80524.0,89.468,89.4964,89.4585,89.4869,80524.0
2016-03-31 15:40:00,94.56,94.57,94.49,94.54,91532.0,89.4869,89.4964,89.4207,89.468,91532.0
2016-03-31 15:45:00,94.54,94.64,94.49,94.59,115694.0,89.468,89.5626,89.4207,89.5153,115694.0
2016-03-31 15:50:00,94.58,94.66,94.55,94.62,106807.0,89.5058,89.5815,89.4774,89.5437,106807.0
2016-03-31 15:55:00,94.61,94.62,94.35,94.47,267357.0,89.5342,89.5437,89.2882,89.4017,267357.0
2016-04-01 09:30:00,93.65,94.09,93.5,93.7,111324.0,88.6257,89.0421,88.4838,88.673,111324.0
2016-04-01 09:35:00,93.71,94.17,93.5,94.13,81490.0,88.6825,89.1178,88.4838,89.08,81490.0
2016-04-01 09:40:00,94.09,94.14,93.92,93.95,34105.0,89.0421,89.0894,88.8812,88.9096,34105.0
2016-04-01 09:45:00,93.95,94.26,93.91,94.22,39192.0,88.9096,89.203,88.8718,89.1651,39192.0
2016-04-01 09:50:00,94.22,94.22,94.05,94.2,65247.0,89.1651,89.1651,89.0043,89.1462,65247.0
2016-04-01 09:55:00,94.21,94.58,94.21,94.58,61207.0,89.1557,89.5058,89.1557,89.5058,61207.0
2016-04-01 10:00:00,94.63,95.0,94.5,94.97,97319.0,89.5531,89.9033,89.4301,89.8749,97319.0
2016-04-01 10:05:00,94.95,95.51,94.94,95.35,138516.0,89.856,90.3859,89.8465,90.2345,138516.0
2016-04-01 10:10:00,95.35,95.59,95.28,95.44,106143.0,90.2345,90.4616,90.1683,90.3197,106143.0
2016-04-01 10:15:00,95.45,95.55,95.29,95.35,59729.0,90.3292,90.4238,90.1777,90.2345,59729.0
2016-04-01 10:20:00,95.35,95.36,95.2,95.2,95052.0,90.2345,90.244,90.0926,90.0926,95052.0
2016-04-01 10:25:00,95.18,95.26,95.04,95.14,39799.0,90.0736,90.1494,89.9412,90.0358,39799.0
2016-04-01 10:30:00,95.12,95.14,95.02,95.08,43419.0,90.0169,90.0358,89.9222,89.979,43419.0
2016-04-01 10:35:00,95.08,95.46,95.08,95.35,46589.0,89.979,90.3386,89.979,90.2345,46589.0
2016-04-01 10:40:00,95.36,95.49,95.34,95.41,33953.0,90.244,90.367,90.2251,90.2913,33953.0
2016-04-01 10:45:00,95.42,95.43,95.31,95.36,50351.0,90.3008,90.3102,90.1967,90.244,50351.0
2016-04-01 10:50:00,95.36,95.48,95.29,95.35,65777.0,90.244,90.3575,90.1777,90.2345,65777.0
2016-04-01 10:55:00,95.34,95.61,95.32,95.6,56432.0,90.2251,90.4806,90.2061,90.4711,56432.0
2016-04-01 11:00:00,95.62,95.65,95.51,95.59,48243.0,90.49,90.5184,90.3859,90.4616,48243.0
2016-04-01 11:05:00,95.59,95.62,95.45,95.45,52371.0,90.4616,90.49,90.3292,90.3292,52371.0
2016-04-01 11:10:00,95.46,95.48,95.35,95.47,76596.0,90.3386,90.3575,90.2345,90.3481,76596.0
2016-04-01 11:15:00,95.46,95.5,95.4,95.41,50724.0,90.3386,90.3765,90.2818,90.2913,50724.0
2016-04-01 11:20:00,95.41,95.48,95.39,95.48,33934.0,90.2913,90.3575,90.2724,90.3575,33934.0
2016-04-01 11:25:00,95.49,95.72,95.45,95.66,64031.0,90.367,90.5847,90.3292,90.5279,64031.0
2016-04-01 11:30:00,95.66,95.74,95.64,95.71,50337.0,90.5279,90.6036,90.509,90.5752,50337.0
2016-04-01 11:35:00,95.72,95.73,95.58,95.62,33437.0,90.5847,90.5941,90.4522,90.49,33437.0
2016-04-01 11:40:00,95.62,95.75,95.61,95.7,32429.0,90.49,90.6131,90.4806,90.5657,32429.0
2016-04-01 11:45:00,95.71,95.77,95.63,95.64,53701.0,90.5752,90.632,90.4995,90.509,53701.0
2016-04-01 11:50:00,95.64,95.64,95.42,95.43,54926.0,90.509,90.509,90.3008,90.3102,54926.0
2016-04-01 11:55:00,95.41,95.49,95.39,95.41,27755.0,90.2913,90.367,90.2724,90.2913,27755.0
2016-04-01 12:00:00,95.41,95.5,95.27,95.27,45155.0,90.2913,90.3765,90.1588,90.1588,45155.0
2016-04-01 12:05:00,95.27,95.34,95.23,95.31,34707.0,90.1588,90.2251,90.121,90.1967,34707.0
2016-04-01 12:10:00,95.31,95.35,95.25,95.28,26946.0,90.1967,90.2345,90.1399,90.1683,26946.0
2016-04-01 12:15:00,95.27,95.35,95.27,95.29,30231.0,90.1588,90.2345,90.1588,90.1777,30231.0
2016-04-01 12:20:00,95.29,95.3,95.17,95.21,31864.0,90.1777,90.1872,90.0642,90.102,31864.0
2016-04-01 12:25:00,95.21,95.24,95.17,95.19,37210.0,90.102,90.1304,90.0642,90.0831,37210.0
2016-04-01 12:30:00,95.19,95.23,95.16,95.21,39682.0,90.0831,90.121,90.0547,90.102,39682.0
2016-04-01 12:35:00,95.22,95.27,95.18,95.19,26381.0,90.1115,90.1588,90.0736,90.0831,26381.0
2016-04-01 12:40:00,95.2,95.28,95.18,95.24,39446.0,90.0926,90.1683,90.0736,90.1304,39446.0
2016-04-01 12:45:00,95.24,95.28,95.21,95.24,25401.0,90.1304,90.1683,90.102,90.1304,25401.0
2016-04-01 12:50:00,95.23,95.24,95.17,95.18,27293.0,90.121,90.1304,90.0642,90.0736,27293.0
2016-04-01 12:55:00,95.19,95.25,95.16,95.2,31734.0,90.0831,90.1399,90.0547,90.0926,31734.0
2016-04-01 13:00:00,95.2,95.23,95.11,95.2,54741.0,90.0926,90.121,90.0074,90.0926,54741.0
2016-04-01 13:05:00,95.21,95.22,95.17,95.21,26001.0,90.102,90.1115,90.0642,90.102,26001.0
2016-04-01 13:10:00,95.21,95.33,95.2,95.29,36160.0,90.102,90.2156,90.0926,90.1777,36160.0
2016-04-01 13:15:00,95.3,95.33,95.23,95.24,32410.0,90.1872,90.2156,90.121,90.1304,32410.0
2016-04-01 13:20:00,95.25,95.33,95.23,95.33,43081.0,90.1399,90.2156,90.121,90.2156,43081.0
2016-04-01 13:25:00,95.31,95.41,95.3,95.41,25289.0,90.1967,90.2913,90.1872,90.2913,25289.0
2016-04-01 13:30:00,95.42,95.43,95.31,95.38,36071.0,90.3008,90.3102,90.1967,90.2629,36071.0
2016-04-01 13:35:00,95.39,95.47,95.35,95.46,36749.0,90.2724,90.3481,90.2345,90.3386,36749.0
2016-04-01 13:40:00,95.45,95.5,95.37,95.49,42896.0,90.3292,90.3765,90.2534,90.367,42896.0
2016-04-01 13:45:00,95.48,95.5,95.41,95.46,29016.0,90.3575,90.3765,90.2913,90.3386,29016.0
2016-04-01 13:50:00,95.45,95.53,95.39,95.51,43424.0,90.3292,90.4049,90.2724,90.3859,43424.0
2016-04-01 13:55:00,95.49,95.51,95.44,95.45,30567.0,90.367,90.3859,90.3197,90.3292,30567.0
2016-04-01 14:00:00,95.46,95.55,95.4,95.53,28574.0,90.3386,90.4238,90.2818,90.4049,28574.0
2016-04-01 14:05:00,95.53,95.57,95.52,95.54,32220.0,90.4049,90.4427,90.3954,90.4143,32220.0
2016-04-01 14:10:00,95.54,95.63,95.48,95.6,60526.0,90.4143,90.4995,90.3575,90.4711,60526.0
2016-04-01 14:15:00,95.59,95.62,95.51,95.53,31437.0,90.4616,90.49,90.3859,90.4049,31437.0
2016-04-01 14:20:00,95.54,95.57,95.51,95.54,39817.0,90.4143,90.4427,90.3859,90.4143,39817.0
2016-04-01 14:25:00,95.54,95.57,95.48,95.51,50953.0,90.4143,90.4427,90.3575,90.3859,50953.0
2016-04-01 14:30:00,95.51,95.69,95.51,95.68,76332.0,90.3859,90.5563,90.3859,90.5468,76332.0
2016-04-01 14:35:00,95.69,95.86,95.69,95.84,51340.0,90.5563,90.7172,90.5563,90.6982,51340.0
2016-04-01 14:40:00,95.83,95.89,95.77,95.85,67838.0,90.6888,90.7456,90.632,90.7077,67838.0
2016-04-01 14:45:00,95.86,95.95,95.84,95.89,66147.0,90.7172,90.8023,90.6982,90.7456,66147.0
2016-04-01 14:50:00,95.9,95.9,95.84,95.84,52261.0,90.755,90.755,90.6982,90.6982,52261.0
2016-04-01 14:55:00,95.83,95.86,95.78,95.81,42393.0,90.6888,90.7172,90.6415,90.6698,42393.0
2016-04-01 15:00:00,95.82,96.01,95.82,95.95,83257.0,90.6793,90.8591,90.6793,90.8023,83257.0
2016-04-01 15:05:00,95.95,96.0,95.91,95.97,49258.0,90.8023,90.8496,90.7645,90.8213,49258.0
2016-04-01 15:10:00,95.95,96.05,95.87,95.91,54993.0,90.8023,90.897,90.7266,90.7645,54993.0
2016-04-01 15:15:00,95.91,95.96,95.87,95.93,54628.0,90.7645,90.8118,90.7266,90.7834,54628.0
2016-04-01 15:20:00,95.93,95.96,95.88,95.89,51684.0,90.7834,90.8118,90.7361,90.7456,51684.0
2016-04-01 15:25:00,95.9,95.97,95.9,95.95,69438.0,90.755,90.8213,90.755,90.8023,69438.0
2016-04-01 15:30:00,95.96,96.02,95.91,96.0,81312.0,90.8118,90.8686,90.7645,90.8496,81312.0
2016-04-01 15:35:00,95.98,96.06,95.95,96.0,79287.0,90.8307,90.9064,90.8023,90.8496,79287.0
2016-04-01 15:40:00,96.0,96.04,95.97,95.98,119573.0,90.8496,90.8875,90.8213,90.8307,119573.0
2016-04-01 15:45:00,96.0,96.11,95.97,96.09,111567.0,90.8496,90.9537,90.8213,90.9348,111567.0
2016-04-01 15:50:00,96.09,96.1,95.96,95.97,94590.0,90.9348,90.9443,90.8118,90.8213,94590.0
2016-04-01 15:55:00,95.97,96.09,95.9,95.9,235902.0,90.8213,90.9348,90.755,90.755,235902.0
2016-04-04 09:30:00,96.01,96.1,95.58,95.62,117626.0,90.8591,90.9443,90.4522,90.49,117626.0
2016-04-04 09:35:00,95.62,95.71,95.55,95.64,63609.0,90.49,90.5752,90.4238,90.509,63609.0
2016-04-04 09:40:00,95.64,95.69,95.53,95.54,67049.0,90.509,90.5563,90.4049,90.4143,67049.0
2016-04-04 09:45:00,95.54,95.55,95.34,95.35,64338.0,90.4143,90.4238,90.2251,90.2345,64338.0
2016-04-04 09:50:00,95.34,95.34,95.03,95.14,100343.0,90.2251,90.2251,89.9317,90.0358,100343.0
2016-04-04 09:55:00,95.14,95.2,95.0,95.11,61757.0,90.0358,90.0926,89.9033,90.0074,61757.0
2016-04-04 10:00:00,95.1,95.21,95.01,95.17,65349.0,89.9979,90.102,89.9128,90.0642,65349.0
2016-04-04 10:05:00,95.18,95.31,95.11,95.29,35889.0,90.0736,90.1967,90.0074,90.1777,35889.0
2016-04-04 10:10:00,95.28,95.32,95.02,95.14,31436.0,90.1683,90.2061,89.9222,90.0358,31436.0
2016-04-04 10:15:00,95.15,95.16,95.05,95.05,35249.0,90.0453,90.0547,89.9506,89.9506,35249.0
2016-04-04 10:20:00,95.04,95.27,95.01,95.27,73988.0,89.9412,90.1588,89.9128,90.1588,73988.0
2016-04-04 10:25:00,95.26,95.31,95.04,95.05,45042.0,90.1494,90.1967,89.9412,89.9506,45042.0
2016-04-04 10:30:00,95.05,95.17,95.0,95.1,64506.0,89.9506,90.0642,89.9033,89.9979,64506.0
2016-04-04 10:35:00,95.09,95.09,94.76,94.9,92950.0,89.9885,89.9885,89.6762,89.8087,92950.0
2016-04-04 10:40:00,94.89,94.91,94.59,94.66,91694.0,89.7992,89.8181,89.5153,89.5815,91694.0
2016-04-04 10:45:00,94.67,94.74,94.52,94.54,63721.0,89.591,89.6572,89.4491,89.468,63721.0
2016-04-04 10:50:00,94.53,94.58,94.46,94.5,56799.0,89.4585,89.5058,89.3923,89.4301,56799.0
2016-04-04 10:55:00,94.5,94.62,94.48,94.57,48785.0,89.4301,89.5437,89.4112,89.4964,48785.0
2016-04-04 11:00:00,94.58,94.63,94.51,94.61,37651.0,89.5058,89.5531,89.4396,89.5342,37651.0
2016-04-04 11:05:00,94.61,94.67,94.58,94.67,31235.0,89.5342,89.591,89.5058,89.591,31235.0
2016-04-04 11:10:00,94.68,94.73,94.56,94.56,42110.0,89.6005,89.6478,89.4869,89.4869,42110.0
2016-04-04 11:15:00,94.57,94.76,94.49,94.75,39488.0,89.4964,89.6762,89.4207,89.6667,39488.0
2016-04-04 11:20:00,94.75,94.86,94.74,94.8,25609.0,89.6667,89.7708,89.6572,89.714,25609.0
2016-04-04 11:25:00,94.81,94.94,94.8,94.88,55191.0,89.7235,89.8465,89.714,89.7897,55191.0
2016-04-04 11:30:00,94.89,95.2,94.89,95.2,55993.0,89.7992,90.0926,89.7992,90.0926,55993.0
2016-04-04 11:35:00,95.18,95.28,95.12,95.15,51053.0,90.0736,90.1683,90.0169,90.0453,51053.0
2016-04-04 11:40:00,95.16,95.19,95.0,95.02,36898.0,90.0547,90.0831,89.9033,89.9222,36898.0
2016-04-04 11:45:00,95.0,95.17,94.98,95.04,30597.0,89.9033,90.0642,89.8844,89.9412,30597.0
2016-04-04 11:50:00,95.05,95.1,94.95,95.08,36572.0,89.9506,89.9979,89.856,89.979,36572.0
2016-04-04 11:55:00,95.07,95.12,95.02,95.09,29812.0,89.9695,90.0169,89.9222,89.9885,29812.0
2016-04-04 12:00:00,95.1,95.15,95.01,95.14,33571.0,89.9979,90.0453,89.9128,90.0358,33571.0
2016-04-04 12:05:00,95.15,95.32,95.14,95.31,32239.0,90.0453,90.2061,90.0358,90.1967,32239.0
2016-04-04 12:10:00,95.33,95.44,95.3,95.4,40727.0,90.2156,90.3197,90.1872,90.2818,40727.0
2016-04-04 12:15:00,95.4,95.41,95.3,95.38,24543.0,90.2818,90.2913,90.1872,90.2629,24543.0
2016-04-04 12:20:00,95.38,95.43,95.31,95.35,28050.0,90.2629,90.3102,90.1967,90.2345,28050.0
2016-04-04 12:25:00,95.35,95.35,95.17,95.18,28108.0,90.2345,90.2345,90.0642,90.0736,28108.0
2016-04-04 12:30:00,95.18,95.18,95.05,95.06,27592.0,90.0736,90.0736,89.9506,89.9601,27592.0
2016-04-04 12:35:00,95.07,95.19,95.07,95.19,24729.0,89.9695,90.0831,89.9695,90.0831,24729.0
2016-04-04 12:40:00,95.18,95.23,95.14,95.19,22963.0,90.0736,90.121,90.0358,90.0831,22963.0
2016-04-04 12:45:00,95.18,95.23,95.14,95.21,24017.0,90.0736,90.121,90.0358,90.102,24017.0
2016-04-04 12:50:00,95.21,95.33,95.2,95.28,23792.0,90.102,90.2156,90.0926,90.1683,23792.0
2016-04-04 12:55:00,95.27,95.28,95.12,95.12,30510.0,90.1588,90.1683,90.0169,90.0169,30510.0
2016-04-04 13:00:00,95.13,95.19,95.05,95.05,26266.0,90.0263,90.0831,89.9506,89.9506,26266.0
2016-04-04 13:05:00,95.05,95.07,94.91,94.99,38916.0,89.9506,89.9695,89.8181,89.8938,38916.0
2016-04-04 13:10:00,94.99,95.03,94.89,94.92,35258.0,89.8938,89.9317,89.7992,89.8276,35258.0
2016-04-04 13:15:00,94.91,94.97,94.89,94.95,28810.0,89.8181,89.8749,89.7992,89.856,28810.0
2016-04-04 13:20:00,94.96,95.07,94.88,94.88,69672.0,89.8654,89.9695,89.7897,89.7897,69672.0
2016-04-04 13:25:00,94.88,95.0,94.86,94.96,31602.0,89.7897,89.9033,89.7708,89.8654,31602.0
2016-04-04 13:30:00,94.97,95.0,94.91,94.95,26666.0,89.8749,89.9033,89.8181,89.856,26666.0
2016-04-04 13:35:00,94.95,94.96,94.82,94.91,28324.0,89.856,89.8654,89.733,89.8181,28324.0
2016-04-04 13:40:00,94.93,94.94,94.83,94.89,23421.0,89.8371,89.8465,89.7424,89.7992,23421.0
2016-04-04 13:45:00,94.89,94.94,94.84,94.91,24772.0,89.7992,89.8465,89.7519,89.8181,24772.0
2016-04-04 13:50:00,94.91,94.95,94.9,94.94,28824.0,89.8181,89.856,89.8087,89.8465,28824.0
2016-04-04 13:55:00,94.94,94.94,94.82,94.85,26339.0,89.8465,89.8465,89.733,89.7613,26339.0
2016-04-04 14:00:00,94.84,94.86,94.65,94.81,75458.0,89.7519,89.7708,89.5721,89.7235,75458.0
2016-04-04 14:05:00,94.81,94.85,94.7,94.82,44891.0,89.7235,89.7613,89.6194,89.733,44891.0
2016-04-04 14:10:00,94.81,94.88,94.68,94.83,43869.0,89.7235,89.7897,89.6005,89.7424,43869.0
2016-04-04 14:15:00,94.84,94.84,94.71,94.78,45527.0,89.7519,89.7519,89.6289,89.6951,45527.0
2016-04-04 14:20:00,94.78,94.9,94.7,94.9,51575.0,89.6951,89.8087,89.6194,89.8087,51575.0
2016-04-04 14:25:00,94.9,95.0,94.8,95.0,61865.0,89.8087,89.9033,89.714,89.9033,61865.0
2016-04-04 14:30:00,95.01,95.07,95.0,95.02,26231.0,89.9128,89.9695,89.9033,89.9222,26231.0
2016-04-04 14:35:00,95.03,95.08,94.94,94.97,29167.0,89.9317,89.979,89.8465,89.8749,29167.0
2016-04-04 14:40:00,94.97,95.02,94.93,94.94,34878.0,89.8749,89.9222,89.8371,89.8465,34878.0
2016-04-04 14:45:00,94.95,95.0,94.89,94.92,52718.0,89.856,89.9033,89.7992,89.8276,52718.0
2016-04-04 14:50:00,94.94,94.94,94.81,94.88,43723.0,89.8465,89.8465,89.7235,89.7897,43723.0
2016-04-04 14:55:00,94.89,94.97,94.84,94.97,75923.0,89.7992,89.8749,89.7519,89.8749,75923.0
2016-04-04 15:00:00,94.97,94.99,94.9,94.96,64220.0,89.8749,89.8938,89.8087,89.8654,64220.0
2016-04-04 15:05:00,94.97,95.03,94.91,94.94,50545.0,89.8749,89.9317,89.8181,89.8465,50545.0
2016-04-04 15:10:00,94.95,95.02,94.91,94.97,51281.0,89.856,89.9222,89.8181,89.8749,51281.0
2016-04-04 15:15:00,94.98,95.01,94.88,94.9,39870.0,89.8844,89.9128,89.7897,89.8087,39870.0
2016-04-04 15:20:00,94.89,94.9,94.75,94.79,45742.0,89.7992,89.8087,89.6667,89.7046,45742.0
2016-04-04 15:25:00,94.78,94.84,94.74,94.78,50371.0,89.6951,89.7519,89.6572,89.6951,50371.0
2016-04-04 15:30:00,94.77,94.94,94.77,94.93,78042.0,89.6856,89.8465,89.6856,89.8371,78042.0
2016-04-04 15:35:00,94.93,94.98,94.77,94.81,66655.0,89.8371,89.8844,89.6856,89.7235,66655.0
2016-04-04 15:40:00,94.81,94.9,94.81,94.89,58680.0,89.7235,89.8087,89.7235,89.7992,58680.0
2016-04-04 15:45:00,94.91,94.97,94.81,94.91,84000.0,89.8181,89.8749,89.7235,89.8181,84000.0
2016-04-04 15:50:00,94.91,95.01,94.86,94.89,76408.0,89.8181,89.9128,89.7708,89.7992,76408.0
2016-04-04 15:55:00,94.89,95.04,94.89,95.03,179399.0,89.7992,89.9412,89.7992,89.9317,179399.0
2016-04-05 09:30:00,94.1,94.47,94.09,94.34,99335.0,89.0516,89.4017,89.0421,89.2787,99335.0
2016-04-05 09:35:00,94.33,94.86,94.28,94.75,79053.0,89.2692,89.7708,89.2219,89.6667,79053.0
2016-04-05 09:40:00,94.77,94.86,94.68,94.78,62854.0,89.6856,89.7708,89.6005,89.6951,62854.0
2016-04-05 09:45:00,94.76,94.77,94.56,94.63,49707.0,89.6762,89.6856,89.4869,89.5531,49707.0
2016-04-05 09:50:00,94.65,94.97,94.62,94.93,60719.0,89.5721,89.8749,89.5437,89.8371,60719.0
2016-04-05 09:55:00,94.93,95.01,94.8,94.93,53387.0,89.8371,89.9128,89.714,89.8371,53387.0
2016-04-05 10:00:00,94.96,95.16,94.93,94.98,84647.0,89.8654,90.0547,89.8371,89.8844,84647.0
2016-04-05 10:05:00,94.98,95.41,94.98,95.27,62323.0,89.8844,90.2913,89.8844,90.1588,62323.0
2016-04-05 10:10:00,95.27,95.27,95.06,95.15,57965.0,90.1588,90.1588,89.9601,90.0453,57965.0
2016-04-05 10:15:00,95.15,95.19,95.06,95.18,43804.0,90.0453,90.0831,89.9601,90.0736,43804.0
2016-04-05 10:20:00,95.16,95.21,94.94,94.94,28191.0,90.0547,90.102,89.8465,89.8465,28191.0
2016-04-05 10:25:00,94.97,94.98,94.81,94.86,71360.0,89.8749,89.8844,89.7235,89.7708,71360.0
2016-04-05 10:30:00,94.87,94.9,94.68,94.73,48215.0,89.7803,89.8087,89.6005,89.6478,48215.0
2016-04-05 10:35:00,94.72,94.73,94.54,94.58,57612.0,89.6383,89.6478,89.468,89.5058,57612.0
2016-04-05 10:40:00,94.57,94.59,94.35,94.39,63315.0,89.4964,89.5153,89.2882,89.326,63315.0
2016-04-05 10:45:00,94.38,94.4,94.3,94.33,102548.0,89.3166,89.3355,89.2409,89.2692,102548.0
2016-04-05 10:50:00,94.34,94.45,94.31,94.31,56375.0,89.2787,89.3828,89.2503,89.2503,56375.0
2016-04-05 10:55:00,94.31,94.36,94.17,94.24,94804.0,89.2503,89.2976,89.1178,89.1841,94804.0
2016-04-05 11:00:00,94.25,94.29,94.2,94.23,79764.0,89.1935,89.2314,89.1462,89.1746,79764.0
2016-04-05 11:05:00,94.22,94.3,94.21,94.27,102485.0,89.1651,89.2409,89.1557,89.2125,102485.0
2016-04-05 11:10:00,94.27,94.41,94.25,94.35,96589.0,89.2125,89.345,89.1935,89.2882,96589.0
2016-04-05 11:15:00,94.35,94.36,94.19,94.26,69028.0,89.2882,89.2976,89.1368,89.203,69028.0
2016-04-05 11:20:00,94.27,94.43,94.26,94.38,80917.0,89.2125,89.3639,89.203,89.3166,80917.0
2016-04-05 11:25:00,94.38,94.38,94.22,94.22,51456.0,89.3166,89.3166,89.1651,89.1651,51456.0
2016-04-05 11:30:00,94.23,94.35,94.2,94.23,60082.0,89.1746,89.2882,89.1462,89.1746,60082.0
2016-04-05 11:35:00,94.22,94.38,94.17,94.33,61908.0,89.1651,89.3166,89.1178,89.2692,61908.0
2016-04-05 11:40:00,94.34,94.42,94.2,94.25,54338.0,89.2787,89.3544,89.1462,89.1935,54338.0
2016-04-05 11:45:00,94.26,94.26,94.04,94.13,37118.0,89.203,89.203,88.9948,89.08,37118.0
2016-04-05 11:50:00,94.14,94.15,94.01,94.06,43187.0,89.0894,89.0989,88.9664,89.0137,43187.0
2016-04-05 11:55:00,94.06,94.08,93.98,94.03,57627.0,89.0137,89.0327,88.938,88.9853,57627.0
2016-04-05 12:00:00,94.04,94.15,94.03,94.11,77333.0,88.9948,89.0989,88.9853,89.061,77333.0
2016-04-05 12:05:00,94.1,94.14,94.06,94.13,55124.0,89.0516,89.0894,89.0137,89.08,55124.0
2016-04-05 12:10:00,94.13,94.18,94.06,94.08,60782.0,89.08,89.1273,89.0137,89.0327,60782.0
2016-04-05 12:15:00,94.1,94.15,93.94,93.98,47612.0,89.0516,89.0989,88.9002,88.938,47612.0
2016-04-05 12:20:00,93.96,94.04,93.94,94.03,28225.0,88.9191,88.9948,88.9002,88.9853,28225.0
2016-04-05 12:25:00,94.03,94.08,93.95,94.06,76361.0,88.9853,89.0327,88.9096,89.0137,76361.0
2016-04-05 12:30:00,94.06,94.08,93.95,93.96,54719.0,89.0137,89.0327,88.9096,88.9191,54719.0
2016-04-05 12:35:00,93.99,94.09,93.97,94.05,45214.0,88.9475,89.0421,88.9286,89.0043,45214.0
2016-04-05 12:40:00,94.05,94.08,93.99,94.03,42213.0,89.0043,89.0327,88.9475,88.9853,42213.0
2016-04-05 12:45:00,94.04,94.08,93.97,93.99,37831.0,88.9948,89.0327,88.9286,88.9475,37831.0
2016-04-05 12:50:00,93.98,94.02,93.9,93.96,36317.0,88.938,88.9759,88.8623,88.9191,36317.0
2016-04-05 12:55:00,93.93,94.07,93.89,94.04,59902.0,88.8907,89.0232,88.8529,88.9948,59902.0
2016-04-05 13:00:00,94.04,94.13,94.02,94.06,35105.0,88.9948,89.08,88.9759,89.0137,35105.0
2016-04-05 13:05:00,94.08,94.13,93.95,94.02,41509.0,89.0327,89.08,88.9096,88.9759,41509.0
2016-04-05 13:10:00,94.02,94.22,94.02,94.2,53091.0,88.9759,89.1651,88.9759,89.1462,53091.0
2016-04-05 13:15:00,94.22,94.33,94.19,94.3,32064.0,89.1651,89.2692,89.1368,89.2409,32064.0
2016-04-05 13:20:00,94.31,94.32,94.2,94.31,38017.0,89.2503,89.2598,89.1462,89.2503,38017.0
2016-04-05 13:25:00,94.3,94.46,94.24,94.35,53257.0,89.2409,89.3923,89.1841,89.2882,53257.0
2016-04-05 13:30:00,94.37,94.41,94.21,94.24,49066.0,89.3071,89.345,89.1557,89.1841,49066.0
2016-04-05 13:35:00,94.24,94.28,94.17,94.25,34068.0,89.1841,89.2219,89.1178,89.1935,34068.0
2016-04-05 13:40:00,94.24,94.34,94.19,94.28,52478.0,89.1841,89.2787,89.1368,89.2219,52478.0
2016-04-05 13:45:00,94.32,94.38,94.26,94.35,39819.0,89.2598,89.3166,89.203,89.2882,39819.0
2016-04-05 13:50:00,94.34,94.5,94.34,94.5,60761.0,89.2787,89.4301,89.2787,89.4301,60761.0
2016-04-05 13:55:00,94.5,94.56,94.44,94.44,33642.0,89.4301,89.4869,89.3733,89.3733,33642.0
2016-04-05 14:00:00,94.43,94.49,94.41,94.45,36044.0,89.3639,89.4207,89.345,89.3828,36044.0
2016-04-05 14:05:00,94.45,94.46,94.35,94.36,47983.0,89.3828,89.3923,89.2882,89.2976,47983.0
2016-04-05 14:10:00,94.37,94.4,94.3,94.37,68161.0,89.3071,89.3355,89.2409,89.3071,68161.0
2016-04-05 14:15:00,94.36,94.59,94.36,94.58,66992.0,89.2976,89.5153,89.2976,89.5058,66992.0
2016-04-05 14:20:00,94.59,94.67,94.52,94.66,70023.0,89.5153,89.591,89.4491,89.5815,70023.0
2016-04-05 14:25:00,94.65,94.79,94.54,94.79,61638.0,89.5721,89.7046,89.468,89.7046,61638.0
2016-04-05 14:30:00,94.81,94.87,94.72,94.76,68889.0,89.7235,89.7803,89.6383,89.6762,68889.0
2016-04-05 14:35:00,94.75,94.79,94.66,94.76,54520.0,89.6667,89.7046,89.5815,89.6762,54520.0
2016-04-05 14:40:00,94.79,94.88,94.78,94.81,66304.0,89.7046,89.7897,89.6951,89.7235,66304.0
2016-04-05 14:45:00,94.81,94.82,94.64,94.71,46278.0,89.7235,89.733,89.5626,89.6289,46278.0
2016-04-05 14:50:00,94.7,94.77,94.64,94.71,55814.0,89.6194,89.6856,89.5626,89.6289,55814.0
2016-04-05 14:55:00,94.72,94.74,94.65,94.69,50068.0,89.6383,89.6572,89.5721,89.6099,50068.0
2016-04-05 15:00:00,94.68,94.69,94.59,94.64,58726.0,89.6005,89.6099,89.5153,89.5626,58726.0
2016-04-05 15:05:00,94.65,94.65,94.5,94.55,87190.0,89.5721,89.5721,89.4301,89.4774,87190.0
2016-04-05 15:10:00,94.55,94.62,94.45,94.56,59112.0,89.4774,89.5437,89.3828,89.4869,59112.0
2016-04-05 15:15:00,94.56,94.65,94.54,94.65,50764.0,89.4869,89.5721,89.468,89.5721,50764.0
2016-04-05 15:20:00,94.65,94.7,94.53,94.57,49085.0,89.5721,89.6194,89.4585,89.4964,49085.0
2016-04-05 15:25:00,94.57,94.66,94.55,94.57,60153.0,89.4964,89.5815,89.4774,89.4964,60153.0
2016-04-05 15:30:00,94.57,94.63,94.51,94.56,56204.0,89.4964,89.5531,89.4396,89.4869,56204.0
2016-04-05 15:35:00,94.56,94.6,94.46,94.54,64033.0,89.4869,89.5248,89.3923,89.468,64033.0
2016-04-05 15:40:00,94.54,94.55,94.45,94.5,69568.0,89.468,89.4774,89.3828,89.4301,69568.0
2016-04-05 15:45:00,94.51,94.58,94.48,94.48,79521.0,89.4396,89.5058,89.4112,89.4112,79521.0
2016-04-05 15:50:00,94.48,94.5,94.24,94.3,121265.0,89.4112,89.4301,89.1841,89.2409,121265.0
2016-04-05 15:55:00,94.29,94.35,94.15,94.34,172236.0,89.2314,89.2882,89.0989,89.2787,172236.0
2016-04-06 09:30:00,94.2,94.78,94.14,94.67,47496.0,89.325,89.875,89.2681,89.7707,47496.0
2016-04-06 09:35:00,94.64,94.68,94.39,94.41,20889.0,89.7422,89.7801,89.5051,89.5241,20889.0
2016-04-06 09:40:00,94.43,94.45,94.29,94.45,21745.0,89.5431,89.562,89.4103,89.562,21745.0
2016-04-06 09:45:00,94.44,94.59,94.36,94.57,34011.0,89.5526,89.6948,89.4767,89.6758,34011.0
2016-04-06 09:50:00,94.55,94.65,94.51,94.57,19126.0,89.6569,89.7517,89.6189,89.6758,19126.0
2016-04-06 09:55:00,94.56,94.58,94.49,94.53,25388.0,89.6664,89.6853,89.6,89.6379,25388.0
2016-04-06 10:00:00,94.51,94.59,94.47,94.47,27927.0,89.6189,89.6948,89.581,89.581,27927.0
2016-04-06 10:05:00,94.49,94.53,94.44,94.5,37056.0,89.6,89.6379,89.5526,89.6095,37056.0
2016-04-06 10:10:00,94.5,94.56,94.35,94.36,47994.0,89.6095,89.6664,89.4672,89.4767,47994.0
2016-04-06 10:15:00,94.36,94.36,94.14,94.14,31635.0,89.4767,89.4767,89.2681,89.2681,31635.0
2016-04-06 10:20:00,94.13,94.13,94.03,94.1,27841.0,89.2586,89.2586,89.1638,89.2302,27841.0
2016-04-06 10:25:00,94.09,94.19,94.03,94.09,15877.0,89.2207,89.3155,89.1638,89.2207,15877.0
2016-04-06 10:30:00,94.09,94.2,93.94,94.19,63901.0,89.2207,89.325,89.0784,89.3155,63901.0
2016-04-06 10:35:00,94.21,94.34,94.17,94.29,25195.0,89.3345,89.4577,89.2965,89.4103,25195.0
2016-04-06 10:40:00,94.29,94.51,94.29,94.37,29073.0,89.4103,89.6189,89.4103,89.4862,29073.0
2016-04-06 10:45:00,94.37,94.51,94.37,94.44,26177.0,89.4862,89.6189,89.4862,89.5526,26177.0
2016-04-06 10:50:00,94.44,94.46,94.36,94.37,22950.0,89.5526,89.5715,89.4767,89.4862,22950.0
2016-04-06 10:55:00,94.35,94.54,94.31,94.53,26165.0,89.4672,89.6474,89.4293,89.6379,26165.0
2016-04-06 11:00:00,94.55,94.58,94.49,94.52,45711.0,89.6569,89.6853,89.6,89.6284,45711.0
2016-04-06 11:05:00,94.53,94.55,94.41,94.45,52899.0,89.6379,89.6569,89.5241,89.562,52899.0
2016-04-06 11:10:00,94.45,94.48,94.42,94.48,53003.0,89.562,89.5905,89.5336,89.5905,53003.0
2016-04-06 11:15:00,94.48,94.53,94.44,94.45,53464.0,89.5905,89.6379,89.5526,89.562,53464.0
2016-04-06 11:20:00,94.45,94.49,94.39,94.41,30972.0,89.562,89.6,89.5051,89.5241,30972.0
2016-04-06 11:25:00,94.41,94.47,94.34,94.46,45643.0,89.5241,89.581,89.4577,89.5715,45643.0
2016-04-06 11:30:00,94.47,94.53,94.44,94.5,66551.0,89.581,89.6379,89.5526,89.6095,66551.0
2016-04-06 11:35:00,94.51,94.52,94.3,94.3,33967.0,89.6189,89.6284,89.4198,89.4198,33967.0
2016-04-06 11:40:00,94.3,94.33,94.25,94.29,50101.0,89.4198,89.4483,89.3724,89.4103,50101.0
2016-04-06 11:45:00,94.28,94.3,94.2,94.2,23774.0,89.4008,89.4198,89.325,89.325,23774.0
2016-04-06 11:50:00,94.19,94.3,94.19,94.24,28796.0,89.3155,89.4198,89.3155,89.3629,28796.0
2016-04-06 11:55:00,94.23,94.26,94.07,94.12,58171.0,89.3534,89.3819,89.2017,89.2491,58171.0
2016-04-06 12:00:00,94.12,94.17,94.06,94.08,51239.0,89.2491,89.2965,89.1922,89.2112,51239.0
2016-04-06 12:05:00,94.08,94.08,93.98,94.0,39754.0,89.2112,89.2112,89.1164,89.1353,39754.0
2016-04-06 12:10:00,94.0,94.1,93.98,94.08,40411.0,89.1353,89.2302,89.1164,89.2112,40411.0
2016-04-06 12:15:00,94.09,94.11,94.03,94.06,23664.0,89.2207,89.2396,89.1638,89.1922,23664.0
2016-04-06 12:20:00,94.06,94.19,94.06,94.17,23338.0,89.1922,89.3155,89.1922,89.2965,23338.0
2016-04-06 12:25:00,94.17,94.22,94.11,94.13,22188.0,89.2965,89.3439,89.2396,89.2586,22188.0
2016-04-06 12:30:00,94.13,94.21,94.12,94.18,29331.0,89.2586,89.3345,89.2491,89.306,29331.0
2016-04-06 12:35:00,94.18,94.23,94.15,94.17,33641.0,89.306,89.3534,89.2776,89.2965,33641.0
2016-04-06 12:40:00,94.17,94.22,94.16,94.2,18905.0,89.2965,89.3439,89.2871,89.325,18905.0
2016-04-06 12:45:00,94.2,94.21,94.15,94.16,29796.0,89.325,89.3345,89.2776,89.2871,29796.0
2016-04-06 12:50:00,94.16,94.19,94.15,94.18,15856.0,89.2871,89.3155,89.2776,89.306,15856.0
2016-04-06 12:55:00,94.18,94.2,94.12,94.12,24774.0,89.306,89.325,89.2491,89.2491,24774.0
2016-04-06 13:00:00,94.12,94.15,94.1,94.15,12415.0,89.2491,89.2776,89.2302,89.2776,12415.0
2016-04-06 13:05:00,94.16,94.21,94.11,94.21,26578.0,89.2871,89.3345,89.2396,89.3345,26578.0
2016-04-06 13:10:00,94.21,94.3,94.19,94.19,32851.0,89.3345,89.4198,89.3155,89.3155,32851.0
2016-04-06 13:15:00,94.2,94.22,94.17,94.19,21521.0,89.325,89.3439,89.2965,89.3155,21521.0
2016-04-06 13:20:00,94.19,94.23,94.19,94.2,16028.0,89.3155,89.3534,89.3155,89.325,16028.0
2016-04-06 13:25:00,94.2,94.21,94.12,94.14,23220.0,89.325,89.3345,89.2491,89.2681,23220.0
2016-04-06 13:30:00,94.14,94.2,94.13,94.19,22170.0,89.2681,89.325,89.2586,89.3155,22170.0
2016-04-06 13:35:00,94.19,94.22,94.18,94.22,22418.0,89.3155,89.3439,89.306,89.3439,22418.0
2016-04-06 13:40:00,94.21,94.22,94.2,94.21,25225.0,89.3345,89.3439,89.325,89.3345,25225.0
2016-04-06 13:45:00,94.21,94.22,94.16,94.18,56322.0,89.3345,89.3439,89.2871,89.306,56322.0
2016-04-06 13:50:00,94.18,94.21,94.17,94.17,17602.0,89.306,89.3345,89.2965,89.2965,17602.0
2016-04-06 13:55:00,94.18,94.18,94.06,94.09,27325.0,89.306,89.306,89.1922,89.2207,27325.0
2016-04-06 14:00:00,94.09,94.11,93.9,94.0,62906.0,89.2207,89.2396,89.0405,89.1353,62906.0
2016-04-06 14:05:00,94.01,94.06,93.93,93.96,27665.0,89.1448,89.1922,89.069,89.0974,27665.0
2016-04-06 14:10:00,93.95,93.98,93.84,93.91,30370.0,89.0879,89.1164,88.9836,89.05,30370.0
2016-04-06 14:15:00,93.91,94.06,93.87,94.05,25350.0,89.05,89.1922,89.0121,89.1827,25350.0
2016-04-06 14:20:00,94.06,94.11,94.05,94.06,47547.0,89.1922,89.2396,89.1827,89.1922,47547.0
2016-04-06 14:25:00,94.05,94.1,93.99,94.06,22776.0,89.1827,89.2302,89.1258,89.1922,22776.0
2016-04-06 14:30:00,94.07,94.13,94.04,94.04,27118.0,89.2017,89.2586,89.1733,89.1733,27118.0
2016-04-06 14:35:00,94.04,94.07,93.99,94.06,25940.0,89.1733,89.2017,89.1258,89.1922,25940.0
2016-04-06 14:40:00,94.06,94.12,94.05,94.09,27722.0,89.1922,89.2491,89.1827,89.2207,27722.0
2016-04-06 14:45:00,94.09,94.16,94.06,94.15,28970.0,89.2207,89.2871,89.1922,89.2776,28970.0
2016-04-06 14:50:00,94.15,94.21,94.12,94.13,26734.0,89.2776,89.3345,89.2491,89.2586,26734.0
2016-04-06 14:55:00,94.13,94.25,94.13,94.23,40248.0,89.2586,89.3724,89.2586,89.3534,40248.0
2016-04-06 15:00:00,94.24,94.47,94.2,94.44,47366.0,89.3629,89.581,89.325,89.5526,47366.0
2016-04-06 15:05:00,94.45,94.52,94.4,94.52,38556.0,89.562,89.6284,89.5146,89.6284,38556.0
2016-04-06 15:10:00,94.51,94.54,94.44,94.46,40975.0,89.6189,89.6474,89.5526,89.5715,40975.0
2016-04-06 15:15:00,94.46,94.62,94.46,94.62,45481.0,89.5715,89.7232,89.5715,89.7232,45481.0
2016-04-06 15:20:00,94.61,94.61,94.56,94.57,30615.0,89.7138,89.7138,89.6664,89.6758,30615.0
2016-04-06 15:25:00,94.57,94.62,94.56,94.62,29435.0,89.6758,89.7232,89.6664,89.7232,29435.0
2016-04-06 15:30:00,94.62,94.7,94.6,94.65,40127.0,89.7232,89.7991,89.7043,89.7517,40127.0
2016-04-06 15:35:00,94.65,94.69,94.58,94.6,39703.0,89.7517,89.7896,89.6853,89.7043,39703.0
2016-04-06 15:40:00,94.6,94.69,94.6,94.68,48870.0,89.7043,89.7896,89.7043,89.7801,48870.0
2016-04-06 15:45:00,94.67,94.8,94.65,94.8,71030.0,89.7707,89.8939,89.7517,89.8939,71030.0
2016-04-06 15:50:00,94.79,94.81,94.71,94.79,49118.0,89.8844,89.9034,89.8086,89.8844,49118.0
2016-04-06 15:55:00,94.8,94.84,94.72,94.76,141671.0,89.8939,89.9319,89.8181,89.856,141671.0
2016-04-07 09:30:00,94.17,94.26,93.74,93.82,61943.0,89.2965,89.3819,88.8888,88.9646,61943.0
2016-04-07 09:35:00,93.83,93.87,93.73,93.76,37858.0,88.9741,89.0121,88.8793,88.9078,37858.0
2016-04-07 09:40:00,93.74,93.84,93.62,93.74,40491.0,88.8888,88.9836,88.775,88.8888,40491.0
2016-04-07 09:45:00,93.75,93.78,93.48,93.5,53256.0,88.8983,88.9267,88.6422,88.6612,53256.0
2016-04-07 09:50:00,93.51,93.67,93.5,93.63,24956.0,88.6707,88.8224,88.6612,88.7845,24956.0
2016-04-07 09:55:00,93.65,93.82,93.63,93.74,39866.0,88.8034,88.9646,88.7845,88.8888,39866.0
2016-04-07 10:00:00,93.74,93.74,93.53,93.68,37121.0,88.8888,88.8888,88.6897,88.8319,37121.0
2016-04-07 10:05:00,93.69,93.8,93.65,93.65,67206.0,88.8414,88.9457,88.8034,88.8034,67206.0
2016-04-07 10:10:00,93.65,93.66,93.42,93.42,63908.0,88.8034,88.8129,88.5853,88.5853,63908.0
2016-04-07 10:15:00,93.41,93.46,93.31,93.46,55254.0,88.5759,88.6233,88.481,88.6233,55254.0
2016-04-07 10:20:00,93.43,93.48,93.41,93.44,35842.0,88.5948,88.6422,88.5759,88.6043,35842.0
2016-04-07 10:25:00,93.45,93.49,93.38,93.42,37308.0,88.6138,88.6517,88.5474,88.5853,37308.0
2016-04-07 10:30:00,93.41,93.52,93.37,93.44,44671.0,88.5759,88.6802,88.5379,88.6043,44671.0
2016-04-07 10:35:00,93.44,93.5,93.4,93.45,25869.0,88.6043,88.6612,88.5664,88.6138,25869.0
2016-04-07 10:40:00,93.45,93.45,93.3,93.3,29129.0,88.6138,88.6138,88.4716,88.4716,29129.0
2016-04-07 10:45:00,93.31,93.33,93.21,93.31,47474.0,88.481,88.5,88.3862,88.481,47474.0
2016-04-07 10:50:00,93.33,93.37,93.27,93.37,33764.0,88.5,88.5379,88.4431,88.5379,33764.0
2016-04-07 10:55:00,93.37,93.38,93.25,93.29,30800.0,88.5379,88.5474,88.4241,88.4621,30800.0
2016-04-07 11:00:00,93.29,93.32,93.1,93.1,33651.0,88.4621,88.4905,88.2819,88.2819,33651.0
2016-04-07 11:05:00,93.09,93.17,93.05,93.09,26136.0,88.2724,88.3483,88.2345,88.2724,26136.0
2016-04-07 11:10:00,93.11,93.21,93.1,93.2,24138.0,88.2914,88.3862,88.2819,88.3767,24138.0
2016-04-07 11:15:00,93.19,93.34,93.19,93.33,29072.0,88.3673,88.5095,88.3673,88.5,29072.0
2016-04-07 11:20:00,93.31,93.31,93.17,93.19,30037.0,88.481,88.481,88.3483,88.3673,30037.0
2016-04-07 11:25:00,93.18,93.28,93.09,93.25,28492.0,88.3578,88.4526,88.2724,88.4241,28492.0
2016-04-07 11:30:00,93.26,93.43,93.23,93.42,22551.0,88.4336,88.5948,88.4052,88.5853,22551.0
2016-04-07 11:35:00,93.44,93.5,93.43,93.47,11860.0,88.6043,88.6612,88.5948,88.6328,11860.0
2016-04-07 11:40:00,93.48,93.53,93.41,93.51,31387.0,88.6422,88.6897,88.5759,88.6707,31387.0
2016-04-07 11:45:00,93.49,93.51,93.44,93.48,34063.0,88.6517,88.6707,88.6043,88.6422,34063.0
2016-04-07 11:50:00,93.47,93.48,93.39,93.4,16065.0,88.6328,88.6422,88.5569,88.5664,16065.0
2016-04-07 11:55:00,93.4,93.44,93.37,93.44,12736.0,88.5664,88.6043,88.5379,88.6043,12736.0
2016-04-07 12:00:00,93.44,93.48,93.37,93.38,16839.0,88.6043,88.6422,88.5379,88.5474,16839.0
2016-04-07 12:05:00,93.38,93.53,93.37,93.52,17811.0,88.5474,88.6897,88.5379,88.6802,17811.0
2016-04-07 12:10:00,93.51,93.52,93.44,93.49,11230.0,88.6707,88.6802,88.6043,88.6517,11230.0
2016-04-07 12:15:00,93.49,93.49,93.29,93.3,16681.0,88.6517,88.6517,88.4621,88.4716,16681.0
2016-04-07 12:20:00,93.29,93.42,93.29,93.35,11401.0,88.4621,88.5853,88.4621,88.519,11401.0
2016-04-07 12:25:00,93.34,93.46,93.29,93.45,9638.0,88.5095,88.6233,88.4621,88.6138,9638.0
2016-04-07 12:30:00,93.45,93.48,93.35,93.36,13264.0,88.6138,88.6422,88.519,88.5285,13264.0
2016-04-07 12:35:00,93.36,93.48,93.32,93.47,10903.0,88.5285,88.6422,88.4905,88.6328,10903.0
2016-04-07 12:40:00,93.48,93.49,93.4,93.41,12423.0,88.6422,88.6517,88.5664,88.5759,12423.0
2016-04-07 12:45:00,93.41,93.49,93.39,93.49,15082.0,88.5759,88.6517,88.5569,88.6517,15082.0
2016-04-07 12:50:00,93.49,93.5,93.45,93.47,13967.0,88.6517,88.6612,88.6138,88.6328,13967.0
2016-04-07 12:55:00,93.46,93.5,93.46,93.47,19190.0,88.6233,88.6612,88.6233,88.6328,19190.0
2016-04-07 13:00:00,93.47,93.5,93.45,93.49,16899.0,88.6328,88.6612,88.6138,88.6517,16899.0
2016-04-07 13:05:00,93.49,93.55,93.49,93.54,22931.0,88.6517,88.7086,88.6517,88.6991,22931.0
2016-04-07 13:10:00,93.56,93.68,93.54,93.67,12053.0,88.7181,88.8319,88.6991,88.8224,12053.0
2016-04-07 13:15:00,93.66,93.7,93.6,93.61,13640.0,88.8129,88.8509,88.756,88.7655,13640.0
2016-04-07 13:20:00,93.61,93.66,93.61,93.66,9781.0,88.7655,88.8129,88.7655,88.8129,9781.0
2016-04-07 13:25:00,93.67,93.67,93.56,93.58,19867.0,88.8224,88.8224,88.7181,88.7371,19867.0
2016-04-07 13:30:00,93.58,93.66,93.53,93.54,15722.0,88.7371,88.8129,88.6897,88.6991,15722.0
2016-04-07 13:35:00,93.54,93.62,93.52,93.6,14825.0,88.6991,88.775,88.6802,88.756,14825.0
2016-04-07 13:40:00,93.62,93.65,93.58,93.58,14802.0,88.775,88.8034,88.7371,88.7371,14802.0
2016-04-07 13:45:00,93.59,93.59,93.39,93.4,16023.0,88.7466,88.7466,88.5569,88.5664,16023.0
2016-04-07 13:50:00,93.42,93.47,93.27,93.28,31353.0,88.5853,88.6328,88.4431,88.4526,31353.0
2016-04-07 13:55:00,93.28,93.35,93.28,93.29,12865.0,88.4526,88.519,88.4526,88.4621,12865.0
2016-04-07 14:00:00,93.28,93.28,93.16,93.2,20389.0,88.4526,88.4526,88.3388,88.3767,20389.0
2016-04-07 14:05:00,93.2,93.25,93.13,93.14,29482.0,88.3767,88.4241,88.3104,88.3198,29482.0
2016-04-07 14:10:00,93.13,93.23,93.11,93.16,29476.0,88.3104,88.4052,88.2914,88.3388,29476.0
2016-04-07 14:15:00,93.15,93.15,93.04,93.05,23226.0,88.3293,88.3293,88.225,88.2345,23226.0
2016-04-07 14:20:00,93.04,93.19,93.04,93.18,24063.0,88.225,88.3673,88.225,88.3578,24063.0
2016-04-07 14:25:00,93.18,93.28,93.1,93.28,22884.0,88.3578,88.4526,88.2819,88.4526,22884.0
2016-04-07 14:30:00,93.29,93.36,93.28,93.36,38612.0,88.4621,88.5285,88.4526,88.5285,38612.0
2016-04-07 14:35:00,93.36,93.38,93.31,93.36,19101.0,88.5285,88.5474,88.481,88.5285,19101.0
2016-04-07 14:40:00,93.35,93.35,93.19,93.25,38460.0,88.519,88.519,88.3673,88.4241,38460.0
2016-04-07 14:45:00,93.23,93.24,93.13,93.14,29080.0,88.4052,88.4147,88.3104,88.3198,29080.0
2016-04-07 14:50:00,93.15,93.2,93.07,93.19,32927.0,88.3293,88.3767,88.2535,88.3673,32927.0
2016-04-07 14:55:00,93.2,93.22,93.09,93.12,20954.0,88.3767,88.3957,88.2724,88.3009,20954.0
2016-04-07 15:00:00,93.13,93.21,93.07,93.2,26657.0,88.3104,88.3862,88.2535,88.3767,26657.0
2016-04-07 15:05:00,93.21,93.43,93.21,93.42,48778.0,88.3862,88.5948,88.3862,88.5853,48778.0
2016-04-07 15:10:00,93.41,93.54,93.4,93.51,42186.0,88.5759,88.6991,88.5664,88.6707,42186.0
2016-04-07 15:15:00,93.5,93.54,93.4,93.4,42726.0,88.6612,88.6991,88.5664,88.5664,42726.0
2016-04-07 15:20:00,93.41,93.5,93.41,93.49,37805.0,88.5759,88.6612,88.5759,88.6517,37805.0
2016-04-07 15:25:00,93.5,93.53,93.43,93.49,38741.0,88.6612,88.6897,88.5948,88.6517,38741.0
2016-04-07 15:30:00,93.49,93.6,93.42,93.59,59907.0,88.6517,88.756,88.5853,88.7466,59907.0
2016-04-07 15:35:00,93.58,93.58,93.37,93.38,32470.0,88.7371,88.7371,88.5379,88.5474,32470.0
2016-04-07 15:40:00,93.4,93.48,93.37,93.43,50603.0,88.5664,88.6422,88.5379,88.5948,50603.0
2016-04-07 15:45:00,93.43,93.58,93.43,93.51,56401.0,88.5948,88.7371,88.5948,88.6707,56401.0
2016-04-07 15:50:00,93.5,93.5,93.36,93.48,58708.0,88.6612,88.6612,88.5285,88.6422,58708.0
2016-04-07 15:55:00,93.49,93.6,93.42,93.54,150053.0,88.6517,88.756,88.5853,88.6991,150053.0
2016-04-08 09:30:00,94.09,94.2,93.91,94.14,51490.0,89.2207,89.325,89.05,89.2681,51490.0
2016-04-08 09:35:00,94.19,94.29,94.11,94.17,33200.0,89.3155,89.4103,89.2396,89.2965,33200.0
2016-04-08 09:40:00,94.17,94.24,94.07,94.19,27046.0,89.2965,89.3629,89.2017,89.3155,27046.0
2016-04-08 09:45:00,94.22,94.27,94.09,94.25,37016.0,89.3439,89.3914,89.2207,89.3724,37016.0
2016-04-08 09:50:00,94.28,94.39,94.28,94.37,21873.0,89.4008,89.5051,89.4008,89.4862,21873.0
2016-04-08 09:55:00,94.35,94.56,94.35,94.53,31439.0,89.4672,89.6664,89.4672,89.6379,31439.0
2016-04-08 10:00:00,94.55,94.65,94.43,94.52,43510.0,89.6569,89.7517,89.5431,89.6284,43510.0
2016-04-08 10:05:00,94.52,94.59,94.5,94.56,40618.0,89.6284,89.6948,89.6095,89.6664,40618.0
2016-04-08 10:10:00,94.56,94.57,94.45,94.57,32984.0,89.6664,89.6758,89.562,89.6758,32984.0
2016-04-08 10:15:00,94.58,94.64,94.56,94.58,23150.0,89.6853,89.7422,89.6664,89.6853,23150.0
2016-04-08 10:20:00,94.58,94.66,94.49,94.51,41994.0,89.6853,89.7612,89.6,89.6189,41994.0
2016-04-08 10:25:00,94.5,94.52,94.31,94.38,29486.0,89.6095,89.6284,89.4293,89.4957,29486.0
2016-04-08 10:30:00,94.4,94.44,94.29,94.32,24044.0,89.5146,89.5526,89.4103,89.4388,24044.0
2016-04-08 10:35:00,94.31,94.41,94.27,94.31,35032.0,89.4293,89.5241,89.3914,89.4293,35032.0
2016-04-08 10:40:00,94.31,94.4,94.3,94.33,26016.0,89.4293,89.5146,89.4198,89.4483,26016.0
2016-04-08 10:45:00,94.32,94.37,94.24,94.25,27812.0,89.4388,89.4862,89.3629,89.3724,27812.0
2016-04-08 10:50:00,94.26,94.3,94.09,94.1,31443.0,89.3819,89.4198,89.2207,89.2302,31443.0
2016-04-08 10:55:00,94.09,94.13,94.03,94.08,23821.0,89.2207,89.2586,89.1638,89.2112,23821.0
2016-04-08 11:00:00,94.09,94.3,94.08,94.3,22168.0,89.2207,89.4198,89.2112,89.4198,22168.0
2016-04-08 11:05:00,94.29,94.39,94.29,94.32,21207.0,89.4103,89.5051,89.4103,89.4388,21207.0
2016-04-08 11:10:00,94.3,94.34,94.1,94.11,20543.0,89.4198,89.4577,89.2302,89.2396,20543.0
2016-04-08 11:15:00,94.12,94.17,94.07,94.12,20761.0,89.2491,89.2965,89.2017,89.2491,20761.0
2016-04-08 11:20:00,94.14,94.17,94.01,94.02,28205.0,89.2681,89.2965,89.1448,89.1543,28205.0
2016-04-08 11:25:00,94.02,94.11,93.97,94.06,28931.0,89.1543,89.2396,89.1069,89.1922,28931.0
2016-04-08 11:30:00,94.05,94.07,93.92,93.97,19836.0,89.1827,89.2017,89.0595,89.1069,19836.0
2016-04-08 11:35:00,93.97,93.98,93.82,93.85,25744.0,89.1069,89.1164,88.9646,88.9931,25744.0
2016-04-08 11:40:00,93.84,93.92,93.82,93.82,23992.0,88.9836,89.0595,88.9646,88.9646,23992.0
2016-04-08 11:45:00,93.8,93.84,93.73,93.76,21255.0,88.9457,88.9836,88.8793,88.9078,21255.0
2016-04-08 11:50:00,93.77,93.85,93.71,93.85,18665.0,88.9172,88.9931,88.8603,88.9931,18665.0
2016-04-08 11:55:00,93.85,93.99,93.83,93.99,16274.0,88.9931,89.1258,88.9741,89.1258,16274.0
2016-04-08 12:00:00,93.97,94.06,93.83,93.83,13795.0,89.1069,89.1922,88.9741,88.9741,13795.0
2016-04-08 12:05:00,93.83,93.9,93.77,93.87,11679.0,88.9741,89.0405,88.9172,89.0121,11679.0
2016-04-08 12:10:00,93.87,93.89,93.76,93.82,31139.0,89.0121,89.031,88.9078,88.9646,31139.0
2016-04-08 12:15:00,93.8,93.8,93.65,93.7,17515.0,88.9457,88.9457,88.8034,88.8509,17515.0
2016-04-08 12:20:00,93.69,93.82,93.69,93.79,8734.0,88.8414,88.9646,88.8414,88.9362,8734.0
2016-04-08 12:25:00,93.8,93.8,93.67,93.68,18462.0,88.9457,88.9457,88.8224,88.8319,18462.0
2016-04-08 12:30:00,93.66,93.78,93.6,93.78,17373.0,88.8129,88.9267,88.756,88.9267,17373.0
2016-04-08 12:35:00,93.78,93.86,93.77,93.83,15675.0,88.9267,89.0026,88.9172,88.9741,15675.0
2016-04-08 12:40:00,93.85,93.88,93.8,93.86,10537.0,88.9931,89.0215,88.9457,89.0026,10537.0
2016-04-08 12:45:00,93.86,93.89,93.81,93.88,19849.0,89.0026,89.031,88.9552,89.0215,19849.0
2016-04-08 12:50:00,93.89,93.91,93.78,93.81,25151.0,89.031,89.05,88.9267,88.9552,25151.0
2016-04-08 12:55:00,93.81,93.86,93.79,93.81,22830.0,88.9552,89.0026,88.9362,88.9552,22830.0
2016-04-08 13:00:00,93.81,93.83,93.68,93.71,21274.0,88.9552,88.9741,88.8319,88.8603,21274.0
2016-04-08 13:05:00,93.71,93.71,93.62,93.64,18756.0,88.8603,88.8603,88.775,88.794,18756.0
2016-04-08 13:10:00,93.65,93.73,93.59,93.7,14547.0,88.8034,88.8793,88.7466,88.8509,14547.0
2016-04-08 13:15:00,93.7,93.71,93.59,93.61,18964.0,88.8509,88.8603,88.7466,88.7655,18964.0
2016-04-08 13:20:00,93.61,93.72,93.61,93.68,16301.0,88.7655,88.8698,88.7655,88.8319,16301.0
2016-04-08 13:25:00,93.67,93.67,93.53,93.57,24523.0,88.8224,88.8224,88.6897,88.7276,24523.0
2016-04-08 13:30:00,93.57,93.75,93.55,93.74,20787.0,88.7276,88.8983,88.7086,88.8888,20787.0
2016-04-08 13:35:00,93.74,93.79,93.72,93.73,17485.0,88.8888,88.9362,88.8698,88.8793,17485.0
2016-04-08 13:40:00,93.73,93.78,93.7,93.72,11826.0,88.8793,88.9267,88.8509,88.8698,11826.0
2016-04-08 13:45:00,93.73,93.8,93.72,93.76,11103.0,88.8793,88.9457,88.8698,88.9078,11103.0
2016-04-08 13:50:00,93.73,93.91,93.73,93.87,16930.0,88.8793,89.05,88.8793,89.0121,16930.0
2016-04-08 13:55:00,93.88,93.94,93.84,93.94,18054.0,89.0215,89.0784,88.9836,89.0784,18054.0
2016-04-08 14:00:00,93.93,93.93,93.83,93.84,15885.0,89.069,89.069,88.9741,88.9836,15885.0
2016-04-08 14:05:00,93.84,93.99,93.84,93.98,16925.0,88.9836,89.1258,88.9836,89.1164,16925.0
2016-04-08 14:10:00,93.99,94.01,93.95,93.98,31754.0,89.1258,89.1448,89.0879,89.1164,31754.0
2016-04-08 14:15:00,93.99,94.0,93.92,93.93,20838.0,89.1258,89.1353,89.0595,89.069,20838.0
2016-04-08 14:20:00,93.93,93.96,93.87,93.9,21918.0,89.069,89.0974,89.0121,89.0405,21918.0
2016-04-08 14:25:00,93.9,93.99,93.89,93.98,18660.0,89.0405,89.1258,89.031,89.1164,18660.0
2016-04-08 14:30:00,93.96,93.96,93.86,93.89,15483.0,89.0974,89.0974,89.0026,89.031,15483.0
2016-04-08 14:35:00,93.88,93.89,93.81,93.82,17995.0,89.0215,89.031,88.9552,88.9646,17995.0
2016-04-08 14:40:00,93.82,93.84,93.77,93.77,21796.0,88.9646,88.9836,88.9172,88.9172,21796.0
2016-04-08 14:45:00,93.76,93.79,93.71,93.74,20559.0,88.9078,88.9362,88.8603,88.8888,20559.0
2016-04-08 14:50:00,93.74,93.76,93.61,93.63,21754.0,88.8888,88.9078,88.7655,88.7845,21754.0
2016-04-08 14:55:00,93.63,93.72,93.57,93.71,19046.0,88.7845,88.8698,88.7276,88.8603,19046.0
2016-04-08 15:00:00,93.71,93.74,93.65,93.67,21282.0,88.8603,88.8888,88.8034,88.8224,21282.0
2016-04-08 15:05:00,93.68,93.71,93.49,93.5,31283.0,88.8319,88.8603,88.6517,88.6612,31283.0
2016-04-08 15:10:00,93.5,93.57,93.45,93.56,39790.0,88.6612,88.7276,88.6138,88.7181,39790.0
2016-04-08 15:15:00,93.56,93.64,93.55,93.6,40573.0,88.7181,88.794,88.7086,88.756,40573.0
2016-04-08 15:20:00,93.6,93.7,93.58,93.69,24381.0,88.756,88.8509,88.7371,88.8414,24381.0
2016-04-08 15:25:00,93.71,93.72,93.58,93.58,24982.0,88.8603,88.8698,88.7371,88.7371,24982.0
2016-04-08 15:30:00,93.56,93.62,93.42,93.46,46259.0,88.7181,88.775,88.5853,88.6233,46259.0
2016-04-08 15:35:00,93.47,93.6,93.46,93.57,37147.0,88.6328,88.756,88.6233,88.7276,37147.0
2016-04-08 15:40:00,93.57,93.61,93.54,93.6,33873.0,88.7276,88.7655,88.6991,88.756,33873.0
2016-04-08 15:45:00,93.6,93.7,93.6,93.63,58234.0,88.756,88.8509,88.756,88.7845,58234.0
2016-04-08 15:50:00,93.64,93.67,93.58,93.64,54664.0,88.794,88.8224,88.7371,88.794,54664.0
2016-04-08 15:55:00,93.64,93.77,93.63,93.77,130126.0,88.794,88.9172,88.7845,88.9172,130126.0
2016-04-11 09:30:00,93.92,94.58,93.81,94.29,86615.0,89.0595,89.6853,88.9552,89.4103,86615.0
2016-04-11 09:35:00,94.22,94.48,94.13,94.16,33460.0,89.3439,89.5905,89.2586,89.2871,33460.0
2016-04-11 09:40:00,94.2,94.36,94.18,94.23,19285.0,89.325,89.4767,89.306,89.3534,19285.0
2016-04-11 09:45:00,94.26,94.37,94.15,94.27,37444.0,89.3819,89.4862,89.2776,89.3914,37444.0
2016-04-11 09:50:00,94.31,94.42,94.28,94.36,41561.0,89.4293,89.5336,89.4008,89.4767,41561.0
2016-04-11 09:55:00,94.38,94.47,94.35,94.42,27220.0,89.4957,89.581,89.4672,89.5336,27220.0
2016-04-11 10:00:00,94.44,94.52,94.37,94.38,17417.0,89.5526,89.6284,89.4862,89.4957,17417.0
2016-04-11 10:05:00,94.4,94.68,94.39,94.56,24345.0,89.5146,89.7801,89.5051,89.6664,24345.0
2016-04-11 10:10:00,94.54,94.55,94.42,94.51,37781.0,89.6474,89.6569,89.5336,89.6189,37781.0
2016-04-11 10:15:00,94.52,94.58,94.5,94.55,27858.0,89.6284,89.6853,89.6095,89.6569,27858.0
2016-04-11 10:20:00,94.53,94.58,94.47,94.54,23299.0,89.6379,89.6853,89.581,89.6474,23299.0
2016-04-11 10:25:00,94.54,94.63,94.49,94.51,21336.0,89.6474,89.7327,89.6,89.6189,21336.0
2016-04-11 10:30:00,94.51,94.53,94.43,94.46,16880.0,89.6189,89.6379,89.5431,89.5715,16880.0
2016-04-11 10:35:00,94.46,94.51,94.42,94.46,15260.0,89.5715,89.6189,89.5336,89.5715,15260.0
2016-04-11 10:40:00,94.47,94.47,94.17,94.18,22924.0,89.581,89.581,89.2965,89.306,22924.0
2016-04-11 10:45:00,94.16,94.16,94.03,94.13,28380.0,89.2871,89.2871,89.1638,89.2586,28380.0
2016-04-11 10:50:00,94.12,94.19,94.09,94.18,20613.0,89.2491,89.3155,89.2207,89.306,20613.0
2016-04-11 10:55:00,94.18,94.24,93.95,93.97,27426.0,89.306,89.3629,89.0879,89.1069,27426.0
2016-04-11 11:00:00,93.98,94.0,93.85,94.0,17511.0,89.1164,89.1353,88.9931,89.1353,17511.0
2016-04-11 11:05:00,93.99,94.03,93.97,94.02,20672.0,89.1258,89.1638,89.1069,89.1543,20672.0
2016-04-11 11:10:00,94.02,94.06,93.95,94.04,32562.0,89.1543,89.1922,89.0879,89.1733,32562.0
2016-04-11 11:15:00,94.04,94.1,93.97,94.04,28304.0,89.1733,89.2302,89.1069,89.1733,28304.0
2016-04-11 11:20:00,94.04,94.05,93.99,94.02,17293.0,89.1733,89.1827,89.1258,89.1543,17293.0
2016-04-11 11:25:00,94.02,94.13,93.91,94.04,24174.0,89.1543,89.2586,89.05,89.1733,24174.0
2016-04-11 11:30:00,94.04,94.04,93.82,93.84,18345.0,89.1733,89.1733,88.9646,88.9836,18345.0
2016-04-11 11:35:00,93.84,93.91,93.82,93.88,26715.0,88.9836,89.05,88.9646,89.0215,26715.0
2016-04-11 11:40:00,93.87,93.91,93.84,93.85,22391.0,89.0121,89.05,88.9836,88.9931,22391.0
2016-04-11 11:45:00,93.84,93.91,93.78,93.91,17273.0,88.9836,89.05,88.9267,89.05,17273.0
2016-04-11 11:50:00,93.91,93.99,93.84,93.93,17716.0,89.05,89.1258,88.9836,89.069,17716.0
2016-04-11 11:55:00,93.93,94.0,93.92,93.98,18385.0,89.069,89.1353,89.0595,89.1164,18385.0
2016-04-11 12:00:00,93.99,94.02,93.97,94.02,15085.0,89.1258,89.1543,89.1069,89.1543,15085.0
2016-04-11 12:05:00,94.03,94.04,93.95,93.95,45453.0,89.1638,89.1733,89.0879,89.0879,45453.0
2016-04-11 12:10:00,93.95,93.96,93.87,93.9,35052.0,89.0879,89.0974,89.0121,89.0405,35052.0
2016-04-11 12:15:00,93.89,94.08,93.88,94.07,17473.0,89.031,89.2112,89.0215,89.2017,17473.0
2016-04-11 12:20:00,94.08,94.09,93.94,94.01,29142.0,89.2112,89.2207,89.0784,89.1448,29142.0
2016-04-11 12:25:00,94.01,94.04,93.96,93.96,10013.0,89.1448,89.1733,89.0974,89.0974,10013.0
2016-04-11 12:30:00,93.97,94.01,93.87,93.87,15823.0,89.1069,89.1448,89.0121,89.0121,15823.0
2016-04-11 12:35:00,93.86,93.9,93.84,93.88,14718.0,89.0026,89.0405,88.9836,89.0215,14718.0
2016-04-11 12:40:00,93.88,93.99,93.85,93.98,15774.0,89.0215,89.1258,88.9931,89.1164,15774.0
2016-04-11 12:45:00,93.99,94.1,93.95,94.08,21731.0,89.1258,89.2302,89.0879,89.2112,21731.0
2016-04-11 12:50:00,94.08,94.16,94.06,94.12,17697.0,89.2112,89.2871,89.1922,89.2491,17697.0
2016-04-11 12:55:00,94.14,94.16,94.12,94.15,8404.0,89.2681,89.2871,89.2491,89.2776,8404.0
2016-04-11 13:00:00,94.15,94.17,94.13,94.17,8069.0,89.2776,89.2965,89.2586,89.2965,8069.0
2016-04-11 13:05:00,94.18,94.19,94.14,94.19,11786.0,89.306,89.3155,89.2681,89.3155,11786.0
2016-04-11 13:10:00,94.18,94.3,94.18,94.22,15869.0,89.306,89.4198,89.306,89.3439,15869.0
2016-04-11 13:15:00,94.22,94.24,94.17,94.17,10895.0,89.3439,89.3629,89.2965,89.2965,10895.0
2016-04-11 13:20:00,94.16,94.19,94.14,94.15,8803.0,89.2871,89.3155,89.2681,89.2776,8803.0
2016-04-11 13:25:00,94.13,94.14,94.02,94.05,19753.0,89.2586,89.2681,89.1543,89.1827,19753.0
2016-04-11 13:30:00,94.05,94.12,94.03,94.1,10449.0,89.1827,89.2491,89.1638,89.2302,10449.0
2016-04-11 13:35:00,94.09,94.2,93.97,93.98,20443.0,89.2207,89.325,89.1069,89.1164,20443.0
2016-04-11 13:40:00,93.95,94.02,93.91,94.01,9886.0,89.0879,89.1543,89.05,89.1448,9886.0
2016-04-11 13:45:00,94.02,94.04,93.97,94.04,13008.0,89.1543,89.1733,89.1069,89.1733,13008.0
2016-04-11 13:50:00,94.04,94.1,94.02,94.04,17357.0,89.1733,89.2302,89.1543,89.1733,17357.0
2016-04-11 13:55:00,94.04,94.13,94.03,94.06,10534.0,89.1733,89.2586,89.1638,89.1922,10534.0
2016-04-11 14:00:00,94.07,94.08,93.83,93.85,35649.0,89.2017,89.2112,88.9741,88.9931,35649.0
2016-04-11 14:05:00,93.85,93.93,93.82,93.82,16478.0,88.9931,89.069,88.9646,88.9646,16478.0
2016-04-11 14:10:00,93.83,93.92,93.83,93.88,11886.0,88.9741,89.0595,88.9741,89.0215,11886.0
2016-04-11 14:15:00,93.87,93.98,93.83,93.97,23864.0,89.0121,89.1164,88.9741,89.1069,23864.0
2016-04-11 14:20:00,93.95,93.98,93.91,93.91,13845.0,89.0879,89.1164,89.05,89.05,13845.0
2016-04-11 14:25:00,93.92,93.99,93.83,93.84,21650.0,89.0595,89.1258,88.9741,88.9836,21650.0
2016-04-11 14:30:00,93.83,93.93,93.81,93.86,14089.0,88.9741,89.069,88.9552,89.0026,14089.0
2016-04-11 14:35:00,93.87,94.03,93.83,94.02,20826.0,89.0121,89.1638,88.9741,89.1543,20826.0
2016-04-11 14:40:00,94.01,94.07,93.99,94.05,24856.0,89.1448,89.2017,89.1258,89.1827,24856.0
2016-04-11 14:45:00,94.06,94.11,94.02,94.08,23831.0,89.1922,89.2396,89.1543,89.2112,23831.0
2016-04-11 14:50:00,94.06,94.19,94.0,94.18,35630.0,89.1922,89.3155,89.1353,89.306,35630.0
2016-04-11 14:55:00,94.17,94.18,94.13,94.14,10522.0,89.2965,89.306,89.2586,89.2681,10522.0
2016-04-11 15:00:00,94.16,94.17,93.94,93.96,29703.0,89.2871,89.2965,89.0784,89.0974,29703.0
2016-04-11 15:05:00,93.95,93.95,93.79,93.83,19764.0,89.0879,89.0879,88.9362,88.9741,19764.0
2016-04-11 15:10:00,93.84,93.9,93.78,93.86,21129.0,88.9836,89.0405,88.9267,89.0026,21129.0
2016-04-11 15:15:00,93.85,93.86,93.74,93.79,36475.0,88.9931,89.0026,88.8888,88.9362,36475.0
2016-04-11 15:20:00,93.8,93.83,93.68,93.7,26733.0,88.9457,88.9741,88.8319,88.8509,26733.0
2016-04-11 15:25:00,93.7,93.78,93.6,93.6,34701.0,88.8509,88.9267,88.756,88.756,34701.0
2016-04-11 15:30:00,93.61,93.67,93.54,93.58,62736.0,88.7655,88.8224,88.6991,88.7371,62736.0
2016-04-11 15:35:00,93.58,93.6,93.51,93.51,50678.0,88.7371,88.756,88.6707,88.6707,50678.0
2016-04-11 15:40:00,93.51,93.55,93.43,93.47,55399.0,88.6707,88.7086,88.5948,88.6328,55399.0
2016-04-11 15:45:00,93.46,93.55,93.44,93.52,65402.0,88.6233,88.7086,88.6043,88.6802,65402.0
2016-04-11 15:50:00,93.51,93.57,93.41,93.52,81388.0,88.6707,88.7276,88.5759,88.6802,81388.0
2016-04-11 15:55:00,93.51,93.57,93.39,93.45,155653.0,88.6707,88.7276,88.5569,88.6138,155653.0
2016-04-12 09:30:00,93.76,93.81,93.28,93.72,60279.0,88.9078,88.9552,88.4526,88.8698,60279.0
2016-04-12 09:35:00,93.68,93.68,93.48,93.55,32203.0,88.8319,88.8319,88.6422,88.7086,32203.0
2016-04-12 09:40:00,93.5,93.6,93.44,93.57,25483.0,88.6612,88.756,88.6043,88.7276,25483.0
2016-04-12 09:45:00,93.53,93.66,93.53,93.58,23143.0,88.6897,88.8129,88.6897,88.7371,23143.0
2016-04-12 09:50:00,93.61,93.69,93.6,93.64,34149.0,88.7655,88.8414,88.756,88.794,34149.0
2016-04-12 09:55:00,93.63,93.7,93.61,93.64,28744.0,88.7845,88.8509,88.7655,88.794,28744.0
2016-04-12 10:00:00,93.66,93.76,93.66,93.71,46030.0,88.8129,88.9078,88.8129,88.8603,46030.0
2016-04-12 10:05:00,93.7,93.7,93.5,93.52,14356.0,88.8509,88.8509,88.6612,88.6802,14356.0
2016-04-12 10:10:00,93.52,93.57,93.4,93.4,19488.0,88.6802,88.7276,88.5664,88.5664,19488.0
2016-04-12 10:15:00,93.41,93.43,93.23,93.32,36153.0,88.5759,88.5948,88.4052,88.4905,36153.0
2016-04-12 10:20:00,93.32,93.34,93.29,93.33,21961.0,88.4905,88.5095,88.4621,88.5,21961.0
2016-04-12 10:25:00,93.34,93.41,93.25,93.29,37162.0,88.5095,88.5759,88.4241,88.4621,37162.0
2016-04-12 10:30:00,93.3,93.55,93.28,93.29,92244.0,88.4716,88.7086,88.4526,88.4621,92244.0
2016-04-12 10:35:00,93.3,93.39,93.14,93.27,34854.0,88.4716,88.5569,88.3198,88.4431,34854.0
2016-04-12 10:40:00,93.26,93.46,93.26,93.44,33485.0,88.4336,88.6233,88.4336,88.6043,33485.0
2016-04-12 10:45:00,93.45,93.46,93.29,93.37,22097.0,88.6138,88.6233,88.4621,88.5379,22097.0
2016-04-12 10:50:00,93.37,93.71,93.37,93.64,42599.0,88.5379,88.8603,88.5379,88.794,42599.0
2016-04-12 10:55:00,93.65,93.72,93.58,93.6,30157.0,88.8034,88.8698,88.7371,88.756,30157.0
2016-04-12 11:00:00,93.61,93.61,93.31,93.35,54770.0,88.7655,88.7655,88.481,88.519,54770.0
2016-04-12 11:05:00,93.37,93.57,93.33,93.54,28862.0,88.5379,88.7276,88.5,88.6991,28862.0
2016-04-12 11:10:00,93.54,93.62,93.46,93.5,19882.0,88.6991,88.775,88.6233,88.6612,19882.0
2016-04-12 11:15:00,93.51,93.62,93.42,93.62,25194.0,88.6707,88.775,88.5853,88.775,25194.0
2016-04-12 11:20:00,93.63,93.71,93.57,93.71,15640.0,88.7845,88.8603,88.7276,88.8603,15640.0
2016-04-12 11:25:00,93.7,93.78,93.69,93.71,24364.0,88.8509,88.9267,88.8414,88.8603,24364.0
2016-04-12 11:30:00,93.72,93.77,93.62,93.7,22217.0,88.8698,88.9172,88.775,88.8509,22217.0
2016-04-12 11:35:00,93.7,93.73,93.66,93.72,10929.0,88.8509,88.8793,88.8129,88.8698,10929.0
2016-04-12 11:40:00,93.73,93.76,93.65,93.7,15963.0,88.8793,88.9078,88.8034,88.8509,15963.0
2016-04-12 11:45:00,93.68,93.74,93.66,93.66,10259.0,88.8319,88.8888,88.8129,88.8129,10259.0
2016-04-12 11:50:00,93.66,93.69,93.57,93.6,19327.0,88.8129,88.8414,88.7276,88.756,19327.0
2016-04-12 11:55:00,93.59,93.62,93.51,93.51,13186.0,88.7466,88.775,88.6707,88.6707,13186.0
2016-04-12 12:00:00,93.54,93.62,93.51,93.57,12516.0,88.6991,88.775,88.6707,88.7276,12516.0
2016-04-12 12:05:00,93.58,93.59,93.49,93.51,19193.0,88.7371,88.7466,88.6517,88.6707,19193.0
2016-04-12 12:10:00,93.51,93.62,93.51,93.59,10951.0,88.6707,88.775,88.6707,88.7466,10951.0
2016-04-12 12:15:00,93.59,93.66,93.59,93.62,10958.0,88.7466,88.8129,88.7466,88.775,10958.0
2016-04-12 12:20:00,93.62,93.65,93.58,93.6,12807.0,88.775,88.8034,88.7371,88.756,12807.0
2016-04-12 12:25:00,93.61,93.66,93.61,93.61,10695.0,88.7655,88.8129,88.7655,88.7655,10695.0
2016-04-12 12:30:00,93.62,93.75,93.61,93.61,15929.0,88.775,88.8983,88.7655,88.7655,15929.0
2016-04-12 12:35:00,93.63,93.75,93.63,93.69,15332.0,88.7845,88.8983,88.7845,88.8414,15332.0
2016-04-12 12:40:00,93.7,93.76,93.67,93.68,15369.0,88.8509,88.9078,88.8224,88.8319,15369.0
2016-04-12 12:45:00,93.66,93.68,93.6,93.64,17848.0,88.8129,88.8319,88.756,88.794,17848.0
2016-04-12 12:50:00,93.67,93.79,93.66,93.75,16030.0,88.8224,88.9362,88.8129,88.8983,16030.0
2016-04-12 12:55:00,93.76,93.76,93.64,93.64,11078.0,88.9078,88.9078,88.794,88.794,11078.0
2016-04-12 13:00:00,93.65,93.73,93.63,93.67,11872.0,88.8034,88.8793,88.7845,88.8224,11872.0
2016-04-12 13:05:00,93.68,93.69,93.64,93.67,6483.0,88.8319,88.8414,88.794,88.8224,6483.0
2016-04-12 13:10:00,93.68,93.72,93.62,93.63,16797.0,88.8319,88.8698,88.775,88.7845,16797.0
2016-04-12 13:15:00,93.63,93.66,93.57,93.6,23419.0,88.7845,88.8129,88.7276,88.756,23419.0
2016-04-12 13:20:00,93.6,93.65,93.59,93.62,15065.0,88.756,88.8034,88.7466,88.775,15065.0
2016-04-12 13:25:00,93.62,93.66,93.58,93.59,12241.0,88.775,88.8129,88.7371,88.7466,12241.0
2016-04-12 13:30:00,93.59,93.69,93.59,93.59,32033.0,88.7466,88.8414,88.7466,88.7466,32033.0
2016-04-12 13:35:00,93.59,93.59,93.52,93.55,13333.0,88.7466,88.7466,88.6802,88.7086,13333.0
2016-04-12 13:40:00,93.56,93.66,93.55,93.62,17912.0,88.7181,88.8129,88.7086,88.775,17912.0
2016-04-12 13:45:00,93.63,93.68,93.61,93.63,19921.0,88.7845,88.8319,88.7655,88.7845,19921.0
2016-04-12 13:50:00,93.63,93.63,93.56,93.61,12941.0,88.7845,88.7845,88.7181,88.7655,12941.0
2016-04-12 13:55:00,93.61,93.7,93.6,93.66,17318.0,88.7655,88.8509,88.756,88.8129,17318.0
2016-04-12 14:00:00,93.66,93.68,93.61,93.67,24769.0,88.8129,88.8319,88.7655,88.8224,24769.0
2016-04-12 14:05:00,93.67,93.7,93.57,93.6,24204.0,88.8224,88.8509,88.7276,88.756,24204.0
2016-04-12 14:10:00,93.61,93.76,93.6,93.71,24543.0,88.7655,88.9078,88.756,88.8603,24543.0
2016-04-12 14:15:00,93.71,93.74,93.67,93.7,22668.0,88.8603,88.8888,88.8224,88.8509,22668.0
2016-04-12 14:20:00,93.7,93.72,93.6,93.6,15013.0,88.8509,88.8698,88.756,88.756,15013.0
2016-04-12 14:25:00,93.6,93.63,93.56,93.59,13699.0,88.756,88.7845,88.7181,88.7466,13699.0
2016-04-12 14:30:00,93.58,93.7,93.57,93.65,13588.0,88.7371,88.8509,88.7276,88.8034,13588.0
2016-04-12 14:35:00,93.66,93.71,93.62,93.69,12713.0,88.8129,88.8603,88.775,88.8414,12713.0
2016-04-12 14:40:00,93.7,93.72,93.66,93.68,31204.0,88.8509,88.8698,88.8129,88.8319,31204.0
2016-04-12 14:45:00,93.69,93.73,93.68,93.71,18589.0,88.8414,88.8793,88.8319,88.8603,18589.0
2016-04-12 14:50:00,93.71,93.79,93.7,93.78,19575.0,88.8603,88.9362,88.8509,88.9267,19575.0
2016-04-12 14:55:00,93.77,93.77,93.67,93.75,19604.0,88.9172,88.9172,88.8224,88.8983,19604.0
2016-04-12 15:00:00,93.75,93.89,93.74,93.89,77617.0,88.8983,89.031,88.8888,89.031,77617.0
2016-04-12 15:05:00,93.89,93.94,93.87,93.94,42233.0,89.031,89.0784,89.0121,89.0784,42233.0
2016-04-12 15:10:00,93.94,93.99,93.91,93.93,29202.0,89.0784,89.1258,89.05,89.069,29202.0
2016-04-12 15:15:00,93.94,93.96,93.88,93.92,28741.0,89.0784,89.0974,89.0215,89.0595,28741.0
2016-04-12 15:20:00,93.92,93.92,93.77,93.79,28579.0,89.0595,89.0595,88.9172,88.9362,28579.0
2016-04-12 15:25:00,93.8,93.83,93.75,93.83,25292.0,88.9457,88.9741,88.8983,88.9741,25292.0
2016-04-12 15:30:00,93.82,93.91,93.77,93.91,53686.0,88.9646,89.05,88.9172,89.05,53686.0
2016-04-12 15:35:00,93.92,93.94,93.78,93.8,46654.0,89.0595,89.0784,88.9267,88.9457,46654.0
2016-04-12 15:40:00,93.81,93.91,93.79,93.79,39695.0,88.9552,89.05,88.9362,88.9362,39695.0
2016-04-12 15:45:00,93.78,93.84,93.74,93.76,39845.0,88.9267,88.9836,88.8888,88.9078,39845.0
2016-04-12 15:50:00,93.76,93.81,93.72,93.74,51701.0,88.9078,88.9552,88.8698,88.8888,51701.0
2016-04-12 15:55:00,93.73,93.88,93.71,93.85,167485.0,88.8793,89.0215,88.8603,88.9931,167485.0
2016-04-13 09:30:00,94.5,95.0,94.39,94.77,185441.0,89.6095,90.0836,89.5051,89.8655,185441.0
2016-04-13 09:35:00,94.74,95.17,94.74,95.07,108868.0,89.837,90.2448,89.837,90.15,108868.0
2016-04-13 09:40:00,95.04,95.2,94.97,95.08,67540.0,90.1215,90.2732,90.0551,90.1594,67540.0
2016-04-13 09:45:00,95.08,95.18,95.06,95.13,56761.0,90.1594,90.2543,90.1405,90.2069,56761.0
2016-04-13 09:50:00,95.14,95.18,95.0,95.04,32411.0,90.2163,90.2543,90.0836,90.1215,32411.0
2016-04-13 09:55:00,95.03,95.14,95.01,95.1,48044.0,90.112,90.2163,90.0931,90.1784,48044.0
2016-04-13 10:00:00,95.11,95.16,95.07,95.16,63550.0,90.1879,90.2353,90.15,90.2353,63550.0
2016-04-13 10:05:00,95.15,95.2,95.07,95.07,40811.0,90.2258,90.2732,90.15,90.15,40811.0
2016-04-13 10:10:00,95.09,95.09,94.95,94.97,77603.0,90.1689,90.1689,90.0362,90.0551,77603.0
2016-04-13 10:15:00,94.98,95.03,94.93,95.03,72345.0,90.0646,90.112,90.0172,90.112,72345.0
2016-04-13 10:20:00,95.01,95.06,94.98,95.06,38689.0,90.0931,90.1405,90.0646,90.1405,38689.0
2016-04-13 10:25:00,95.06,95.11,95.0,95.03,36931.0,90.1405,90.1879,90.0836,90.112,36931.0
2016-04-13 10:30:00,95.03,95.06,94.94,94.95,22437.0,90.112,90.1405,90.0267,90.0362,22437.0
2016-04-13 10:35:00,94.94,94.96,94.77,94.89,42502.0,90.0267,90.0457,89.8655,89.9793,42502.0
2016-04-13 10:40:00,94.87,95.0,94.84,94.99,31411.0,89.9603,90.0836,89.9319,90.0741,31411.0
2016-04-13 10:45:00,95.0,95.03,94.9,94.93,24869.0,90.0836,90.112,89.9888,90.0172,24869.0
2016-04-13 10:50:00,94.93,95.05,94.91,95.03,30069.0,90.0172,90.131,89.9982,90.112,30069.0
2016-04-13 10:55:00,95.04,95.08,94.87,94.87,29034.0,90.1215,90.1594,89.9603,89.9603,29034.0
2016-04-13 11:00:00,94.88,94.93,94.83,94.89,19872.0,89.9698,90.0172,89.9224,89.9793,19872.0
2016-04-13 11:05:00,94.91,95.03,94.91,95.03,17929.0,89.9982,90.112,89.9982,90.112,17929.0
2016-04-13 11:10:00,95.02,95.04,94.82,94.84,35335.0,90.1025,90.1215,89.9129,89.9319,35335.0
2016-04-13 11:15:00,94.85,94.9,94.8,94.85,32917.0,89.9413,89.9888,89.8939,89.9413,32917.0
2016-04-13 11:20:00,94.86,94.88,94.78,94.82,25893.0,89.9508,89.9698,89.875,89.9129,25893.0
2016-04-13 11:25:00,94.82,94.98,94.81,94.93,25683.0,89.9129,90.0646,89.9034,90.0172,25683.0
2016-04-13 11:30:00,94.94,95.01,94.91,95.0,29402.0,90.0267,90.0931,89.9982,90.0836,29402.0
2016-04-13 11:35:00,95.0,95.02,94.97,94.99,42714.0,90.0836,90.1025,90.0551,90.0741,42714.0
2016-04-13 11:40:00,94.97,94.98,94.88,94.9,20250.0,90.0551,90.0646,89.9698,89.9888,20250.0
2016-04-13 11:45:00,94.9,94.93,94.85,94.89,27680.0,89.9888,90.0172,89.9413,89.9793,27680.0
2016-04-13 11:50:00,94.9,94.95,94.89,94.93,14577.0,89.9888,90.0362,89.9793,90.0172,14577.0
2016-04-13 11:55:00,94.94,95.0,94.93,94.96,15008.0,90.0267,90.0836,90.0172,90.0457,15008.0
2016-04-13 12:00:00,94.97,94.99,94.89,94.94,31352.0,90.0551,90.0741,89.9793,90.0267,31352.0
2016-04-13 12:05:00,94.94,94.98,94.87,94.91,29709.0,90.0267,90.0646,89.9603,89.9982,29709.0
2016-04-13 12:10:00,94.91,94.97,94.91,94.91,24298.0,89.9982,90.0551,89.9982,89.9982,24298.0
2016-04-13 12:15:00,94.9,94.93,94.82,94.88,20588.0,89.9888,90.0172,89.9129,89.9698,20588.0
2016-04-13 12:20:00,94.89,94.92,94.85,94.85,65240.0,89.9793,90.0077,89.9413,89.9413,65240.0
2016-04-13 12:25:00,94.87,94.96,94.84,94.95,16492.0,89.9603,90.0457,89.9319,90.0362,16492.0
2016-04-13 12:30:00,94.96,94.96,94.83,94.86,14646.0,90.0457,90.0457,89.9224,89.9508,14646.0
2016-04-13 12:35:00,94.87,94.88,94.78,94.81,37705.0,89.9603,89.9698,89.875,89.9034,37705.0
2016-04-13 12:40:00,94.81,94.93,94.79,94.88,37548.0,89.9034,90.0172,89.8844,89.9698,37548.0
2016-04-13 12:45:00,94.87,94.93,94.8,94.84,17625.0,89.9603,90.0172,89.8939,89.9319,17625.0
2016-04-13 12:50:00,94.83,94.9,94.82,94.84,11275.0,89.9224,89.9888,89.9129,89.9319,11275.0
2016-04-13 12:55:00,94.83,94.85,94.8,94.83,9958.0,89.9224,89.9413,89.8939,89.9224,9958.0
2016-04-13 13:00:00,94.82,94.87,94.74,94.75,33162.0,89.9129,89.9603,89.837,89.8465,33162.0
2016-04-13 13:05:00,94.74,94.82,94.72,94.8,29262.0,89.837,89.9129,89.8181,89.8939,29262.0
2016-04-13 13:10:00,94.79,94.84,94.76,94.78,27609.0,89.8844,89.9319,89.856,89.875,27609.0
2016-04-13 13:15:00,94.78,94.81,94.76,94.8,33459.0,89.875,89.9034,89.856,89.8939,33459.0
2016-04-13 13:20:00,94.79,94.89,94.78,94.88,18046.0,89.8844,89.9793,89.875,89.9698,18046.0
2016-04-13 13:25:00,94.88,94.99,94.88,94.94,13691.0,89.9698,90.0741,89.9698,90.0267,13691.0
2016-04-13 13:30:00,94.95,95.02,94.88,94.91,20157.0,90.0362,90.1025,89.9698,89.9982,20157.0
2016-04-13 13:35:00,94.9,95.03,94.88,95.02,18123.0,89.9888,90.112,89.9698,90.1025,18123.0
2016-04-13 13:40:00,95.03,95.11,95.01,95.11,15007.0,90.112,90.1879,90.0931,90.1879,15007.0
2016-04-13 13:45:00,95.1,95.13,95.01,95.03,23274.0,90.1784,90.2069,90.0931,90.112,23274.0
2016-04-13 13:50:00,95.03,95.09,95.0,95.08,16460.0,90.112,90.1689,90.0836,90.1594,16460.0
2016-04-13 13:55:00,95.08,95.19,95.06,95.15,15613.0,90.1594,90.2637,90.1405,90.2258,15613.0
2016-04-13 14:00:00,95.15,95.17,95.07,95.09,19152.0,90.2258,90.2448,90.15,90.1689,19152.0
2016-04-13 14:05:00,95.09,95.29,95.05,95.28,47482.0,90.1689,90.3586,90.131,90.3491,47482.0
2016-04-13 14:10:00,95.27,95.33,95.19,95.19,34894.0,90.3396,90.3965,90.2637,90.2637,34894.0
2016-04-13 14:15:00,95.21,95.35,95.17,95.34,27673.0,90.2827,90.4155,90.2448,90.406,27673.0
2016-04-13 14:20:00,95.35,95.47,95.33,95.41,59116.0,90.4155,90.5293,90.3965,90.4724,59116.0
2016-04-13 14:25:00,95.43,95.49,95.39,95.39,45347.0,90.4913,90.5482,90.4534,90.4534,45347.0
2016-04-13 14:30:00,95.38,95.57,95.38,95.45,47462.0,90.4439,90.6241,90.4439,90.5103,47462.0
2016-04-13 14:35:00,95.45,95.53,95.44,95.52,23437.0,90.5103,90.5862,90.5008,90.5767,23437.0
2016-04-13 14:40:00,95.51,95.51,95.44,95.44,24287.0,90.5672,90.5672,90.5008,90.5008,24287.0
2016-04-13 14:45:00,95.43,95.53,95.41,95.43,50437.0,90.4913,90.5862,90.4724,90.4913,50437.0
2016-04-13 14:50:00,95.43,95.44,95.39,95.42,21573.0,90.4913,90.5008,90.4534,90.4818,21573.0
2016-04-13 14:55:00,95.41,95.46,95.38,95.44,26049.0,90.4724,90.5198,90.4439,90.5008,26049.0
2016-04-13 15:00:00,95.43,95.48,95.4,95.44,35503.0,90.4913,90.5387,90.4629,90.5008,35503.0
2016-04-13 15:05:00,95.45,95.52,95.41,95.51,53533.0,90.5103,90.5767,90.4724,90.5672,53533.0
2016-04-13 15:10:00,95.51,95.55,95.47,95.51,23597.0,90.5672,90.6051,90.5293,90.5672,23597.0
2016-04-13 15:15:00,95.51,95.53,95.45,95.46,25740.0,90.5672,90.5862,90.5103,90.5198,25740.0
2016-04-13 15:20:00,95.47,95.48,95.41,95.47,32007.0,90.5293,90.5387,90.4724,90.5293,32007.0
2016-04-13 15:25:00,95.46,95.54,95.45,95.54,29754.0,90.5198,90.5956,90.5103,90.5956,29754.0
2016-04-13 15:30:00,95.54,95.68,95.52,95.66,40847.0,90.5956,90.7284,90.5767,90.7094,40847.0
2016-04-13 15:35:00,95.66,95.67,95.58,95.63,52196.0,90.7094,90.7189,90.6336,90.681,52196.0
2016-04-13 15:40:00,95.63,95.65,95.56,95.62,41709.0,90.681,90.6999,90.6146,90.6715,41709.0
2016-04-13 15:45:00,95.62,95.62,95.53,95.54,60377.0,90.6715,90.6715,90.5862,90.5956,60377.0
2016-04-13 15:50:00,95.55,95.6,95.53,95.53,51447.0,90.6051,90.6525,90.5862,90.5862,51447.0
2016-04-13 15:55:00,95.53,95.75,95.52,95.75,218109.0,90.5862,90.7948,90.5767,90.7948,218109.0
2016-04-14 09:30:00,95.72,95.75,95.41,95.51,65696.0,90.7663,90.7948,90.4724,90.5672,65696.0
2016-04-14 09:35:00,95.52,95.56,95.44,95.46,71338.0,90.5767,90.6146,90.5008,90.5198,71338.0
2016-04-14 09:40:00,95.49,95.79,95.47,95.75,45449.0,90.5482,90.8327,90.5293,90.7948,45449.0
2016-04-14 09:45:00,95.78,95.79,95.61,95.64,23426.0,90.8232,90.8327,90.662,90.6905,23426.0
2016-04-14 09:50:00,95.63,95.64,95.44,95.49,38027.0,90.681,90.6905,90.5008,90.5482,38027.0
2016-04-14 09:55:00,95.49,95.61,95.45,95.58,18597.0,90.5482,90.662,90.5103,90.6336,18597.0
2016-04-14 10:00:00,95.6,95.63,95.47,95.53,34324.0,90.6525,90.681,90.5293,90.5862,34324.0
2016-04-14 10:05:00,95.54,95.54,95.44,95.46,20390.0,90.5956,90.5956,90.5008,90.5198,20390.0
2016-04-14 10:10:00,95.49,95.59,95.48,95.57,16921.0,90.5482,90.643,90.5387,90.6241,16921.0
2016-04-14 10:15:00,95.57,95.7,95.54,95.69,26302.0,90.6241,90.7474,90.5956,90.7379,26302.0
2016-04-14 10:20:00,95.7,95.86,95.7,95.86,29534.0,90.7474,90.8991,90.7474,90.8991,29534.0
2016-04-14 10:25:00,95.86,95.91,95.83,95.89,25263.0,90.8991,90.9465,90.8706,90.9275,25263.0
2016-04-14 10:30:00,95.9,95.94,95.84,95.84,24287.0,90.937,90.9749,90.8801,90.8801,24287.0
2016-04-14 10:35:00,95.83,95.83,95.75,95.79,14628.0,90.8706,90.8706,90.7948,90.8327,14628.0
2016-04-14 10:40:00,95.78,95.93,95.78,95.89,19398.0,90.8232,90.9655,90.8232,90.9275,19398.0
2016-04-14 10:45:00,95.9,95.93,95.82,95.84,27582.0,90.937,90.9655,90.8611,90.8801,27582.0
2016-04-14 10:50:00,95.86,96.1,95.85,96.08,67861.0,90.8991,91.1267,90.8896,91.1077,67861.0
2016-04-14 10:55:00,96.08,96.18,96.05,96.17,28426.0,91.1077,91.2025,91.0792,91.193,28426.0
2016-04-14 11:00:00,96.18,96.24,96.15,96.22,44832.0,91.2025,91.2594,91.1741,91.2404,44832.0
2016-04-14 11:05:00,96.21,96.23,96.17,96.23,24087.0,91.231,91.2499,91.193,91.2499,24087.0
2016-04-14 11:10:00,96.25,96.43,96.25,96.32,71294.0,91.2689,91.4396,91.2689,91.3353,71294.0
2016-04-14 11:15:00,96.32,96.46,96.32,96.43,46646.0,91.3353,91.468,91.3353,91.4396,46646.0
2016-04-14 11:20:00,96.43,96.48,96.4,96.41,49172.0,91.4396,91.487,91.4111,91.4206,49172.0
2016-04-14 11:25:00,96.41,96.41,96.3,96.31,117447.0,91.4206,91.4206,91.3163,91.3258,117447.0
2016-04-14 11:30:00,96.32,96.5,96.3,96.49,48113.0,91.3353,91.506,91.3163,91.4965,48113.0
2016-04-14 11:35:00,96.48,96.51,96.45,96.49,22563.0,91.487,91.5154,91.4585,91.4965,22563.0
2016-04-14 11:40:00,96.49,96.49,96.36,96.39,32704.0,91.4965,91.4965,91.3732,91.4016,32704.0
2016-04-14 11:45:00,96.38,96.39,96.32,96.39,19699.0,91.3922,91.4016,91.3353,91.4016,19699.0
2016-04-14 11:50:00,96.38,96.41,96.31,96.39,89745.0,91.3922,91.4206,91.3258,91.4016,89745.0
2016-04-14 11:55:00,96.39,96.41,96.35,96.4,39155.0,91.4016,91.4206,91.3637,91.4111,39155.0
2016-04-14 12:00:00,96.41,96.41,96.35,96.38,44473.0,91.4206,91.4206,91.3637,91.3922,44473.0
2016-04-14 12:05:00,96.38,96.44,96.37,96.44,22031.0,91.3922,91.4491,91.3827,91.4491,22031.0
2016-04-14 12:10:00,96.44,96.46,96.43,96.45,33322.0,91.4491,91.468,91.4396,91.4585,33322.0
2016-04-14 12:15:00,96.45,96.57,96.45,96.56,27147.0,91.4585,91.5723,91.4585,91.5628,27147.0
2016-04-14 12:20:00,96.57,96.57,96.51,96.57,29656.0,91.5723,91.5723,91.5154,91.5723,29656.0
2016-04-14 12:25:00,96.57,96.62,96.57,96.58,37978.0,91.5723,91.6197,91.5723,91.5818,37978.0
2016-04-14 12:30:00,96.59,96.59,96.5,96.52,30793.0,91.5913,91.5913,91.506,91.5249,30793.0
2016-04-14 12:35:00,96.52,96.61,96.49,96.59,28419.0,91.5249,91.6103,91.4965,91.5913,28419.0
2016-04-14 12:40:00,96.58,96.72,96.58,96.72,25719.0,91.5818,91.7146,91.5818,91.7146,25719.0
2016-04-14 12:45:00,96.71,96.71,96.67,96.67,20282.0,91.7051,91.7051,91.6672,91.6672,20282.0
2016-04-14 12:50:00,96.67,96.7,96.65,96.67,18354.0,91.6672,91.6956,91.6482,91.6672,18354.0
2016-04-14 12:55:00,96.66,96.69,96.64,96.68,17941.0,91.6577,91.6861,91.6387,91.6766,17941.0
2016-04-14 13:00:00,96.67,96.73,96.66,96.73,19372.0,91.6672,91.724,91.6577,91.724,19372.0
2016-04-14 13:05:00,96.74,96.77,96.63,96.63,31825.0,91.7335,91.762,91.6292,91.6292,31825.0
2016-04-14 13:10:00,96.63,96.7,96.61,96.69,23838.0,91.6292,91.6956,91.6103,91.6861,23838.0
2016-04-14 13:15:00,96.68,96.69,96.61,96.63,14278.0,91.6766,91.6861,91.6103,91.6292,14278.0
2016-04-14 13:20:00,96.61,96.61,96.57,96.58,22886.0,91.6103,91.6103,91.5723,91.5818,22886.0
2016-04-14 13:25:00,96.57,96.57,96.51,96.53,19927.0,91.5723,91.5723,91.5154,91.5344,19927.0
2016-04-14 13:30:00,96.52,96.57,96.52,96.56,16227.0,91.5249,91.5723,91.5249,91.5628,16227.0
2016-04-14 13:35:00,96.56,96.57,96.44,96.44,19684.0,91.5628,91.5723,91.4491,91.4491,19684.0
2016-04-14 13:40:00,96.43,96.5,96.42,96.5,17199.0,91.4396,91.506,91.4301,91.506,17199.0
2016-04-14 13:45:00,96.5,96.5,96.43,96.43,18814.0,91.506,91.506,91.4396,91.4396,18814.0
2016-04-14 13:50:00,96.44,96.44,96.24,96.25,31666.0,91.4491,91.4491,91.2594,91.2689,31666.0
2016-04-14 13:55:00,96.25,96.26,96.21,96.25,26816.0,91.2689,91.2784,91.231,91.2689,26816.0
2016-04-14 14:00:00,96.23,96.24,96.13,96.17,19322.0,91.2499,91.2594,91.1551,91.193,19322.0
2016-04-14 14:05:00,96.17,96.23,96.16,96.2,37917.0,91.193,91.2499,91.1835,91.2215,37917.0
2016-04-14 14:10:00,96.2,96.23,96.19,96.21,22195.0,91.2215,91.2499,91.212,91.231,22195.0
2016-04-14 14:15:00,96.21,96.24,96.19,96.21,21054.0,91.231,91.2594,91.212,91.231,21054.0
2016-04-14 14:20:00,96.2,96.23,96.18,96.2,30174.0,91.2215,91.2499,91.2025,91.2215,30174.0
2016-04-14 14:25:00,96.2,96.2,96.09,96.1,28997.0,91.2215,91.2215,91.1172,91.1267,28997.0
2016-04-14 14:30:00,96.1,96.1,96.03,96.03,24855.0,91.1267,91.1267,91.0603,91.0603,24855.0
2016-04-14 14:35:00,96.03,96.05,95.98,96.03,28228.0,91.0603,91.0792,91.0129,91.0603,28228.0
2016-04-14 14:40:00,96.03,96.18,96.02,96.17,19009.0,91.0603,91.2025,91.0508,91.193,19009.0
2016-04-14 14:45:00,96.17,96.22,96.16,96.16,20438.0,91.193,91.2404,91.1835,91.1835,20438.0
2016-04-14 14:50:00,96.16,96.29,96.15,96.29,19878.0,91.1835,91.3068,91.1741,91.3068,19878.0
2016-04-14 14:55:00,96.28,96.28,96.17,96.19,23263.0,91.2973,91.2973,91.193,91.212,23263.0
2016-04-14 15:00:00,96.2,96.29,96.19,96.27,21555.0,91.2215,91.3068,91.212,91.2879,21555.0
2016-04-14 15:05:00,96.28,96.29,96.22,96.24,18964.0,91.2973,91.3068,91.2404,91.2594,18964.0
2016-04-14 15:10:00,96.24,96.25,96.15,96.16,26947.0,91.2594,91.2689,91.1741,91.1835,26947.0
2016-04-14 15:15:00,96.15,96.24,96.15,96.21,22637.0,91.1741,91.2594,91.1741,91.231,22637.0
2016-04-14 15:20:00,96.21,96.26,96.19,96.19,25402.0,91.231,91.2784,91.212,91.212,25402.0
2016-04-14 15:25:00,96.19,96.22,96.14,96.2,27172.0,91.212,91.2404,91.1646,91.2215,27172.0
2016-04-14 15:30:00,96.2,96.28,96.17,96.23,45521.0,91.2215,91.2973,91.193,91.2499,45521.0
2016-04-14 15:35:00,96.22,96.29,96.21,96.22,44340.0,91.2404,91.3068,91.231,91.2404,44340.0
2016-04-14 15:40:00,96.22,96.24,96.18,96.21,38870.0,91.2404,91.2594,91.2025,91.231,38870.0
2016-04-14 15:45:00,96.21,96.21,96.08,96.08,69179.0,91.231,91.231,91.1077,91.1077,69179.0
2016-04-14 15:50:00,96.08,96.12,96.04,96.05,71546.0,91.1077,91.1456,91.0698,91.0792,71546.0
2016-04-14 15:55:00,96.04,96.23,96.02,96.16,165211.0,91.0698,91.2499,91.0508,91.1835,165211.0
2016-04-15 09:30:00,96.25,96.38,96.14,96.34,393410.0,91.2689,91.3922,91.1646,91.3542,393410.0
2016-04-15 09:35:00,96.35,96.64,96.35,96.38,51589.0,91.3637,91.6387,91.3637,91.3922,51589.0
2016-04-15 09:40:00,96.38,96.64,96.36,96.56,26274.0,91.3922,91.6387,91.3732,91.5628,26274.0
2016-04-15 09:45:00,96.56,96.73,96.45,96.7,51993.0,91.5628,91.724,91.4585,91.6956,51993.0
2016-04-15 09:50:00,96.67,96.91,96.67,96.8,37094.0,91.6672,91.8947,91.6672,91.7904,37094.0
2016-04-15 09:55:00,96.81,96.87,96.66,96.8,37392.0,91.7999,91.8568,91.6577,91.7904,37392.0
2016-04-15 10:00:00,96.81,96.83,96.66,96.82,61779.0,91.7999,91.8189,91.6577,91.8094,61779.0
2016-04-15 10:05:00,96.82,96.85,96.73,96.76,32286.0,91.8094,91.8378,91.724,91.7525,32286.0
2016-04-15 10:10:00,96.73,96.77,96.65,96.73,28268.0,91.724,91.762,91.6482,91.724,28268.0
2016-04-15 10:15:00,96.71,96.89,96.71,96.89,37639.0,91.7051,91.8758,91.7051,91.8758,37639.0
2016-04-15 10:20:00,96.9,97.18,96.89,97.02,267866.0,91.8853,92.1508,91.8758,91.999,267866.0
2016-04-15 10:25:00,97.04,97.07,96.91,97.0,76199.0,92.018,92.0465,91.8947,91.9801,76199.0
2016-04-15 10:30:00,97.01,97.29,96.97,97.29,221279.0,91.9896,92.2551,91.9516,92.2551,221279.0
2016-04-15 10:35:00,97.3,97.3,97.06,97.09,65329.0,92.2646,92.2646,92.037,92.0654,65329.0
2016-04-15 10:40:00,97.09,97.22,97.08,97.19,55086.0,92.0654,92.1887,92.0559,92.1602,55086.0
2016-04-15 10:45:00,97.21,97.31,97.17,97.21,55767.0,92.1792,92.274,92.1413,92.1792,55767.0
2016-04-15 10:50:00,97.2,97.29,97.01,97.04,37370.0,92.1697,92.2551,91.9896,92.018,37370.0
2016-04-15 10:55:00,97.05,97.08,97.0,97.05,25084.0,92.0275,92.0559,91.9801,92.0275,25084.0
2016-04-15 11:00:00,97.04,97.12,97.01,97.01,24034.0,92.018,92.0939,91.9896,91.9896,24034.0
2016-04-15 11:05:00,97.02,97.1,96.99,97.08,28776.0,91.999,92.0749,91.9706,92.0559,28776.0
2016-04-15 11:10:00,97.07,97.08,96.99,97.02,19210.0,92.0465,92.0559,91.9706,91.999,19210.0
2016-04-15 11:15:00,97.01,97.02,96.92,96.97,30792.0,91.9896,91.999,91.9042,91.9516,30792.0
2016-04-15 11:20:00,96.96,97.05,96.94,96.99,24458.0,91.9421,92.0275,91.9232,91.9706,24458.0
2016-04-15 11:25:00,97.0,97.13,96.98,96.99,34589.0,91.9801,92.1033,91.9611,91.9706,34589.0
2016-04-15 11:30:00,97.0,97.01,96.89,96.9,23659.0,91.9801,91.9896,91.8758,91.8853,23659.0
2016-04-15 11:35:00,96.9,96.92,96.83,96.85,29404.0,91.8853,91.9042,91.8189,91.8378,29404.0
2016-04-15 11:40:00,96.85,96.91,96.82,96.89,21749.0,91.8378,91.8947,91.8094,91.8758,21749.0
2016-04-15 11:45:00,96.9,96.96,96.89,96.92,42734.0,91.8853,91.9421,91.8758,91.9042,42734.0
2016-04-15 11:50:00,96.9,96.95,96.82,96.95,23331.0,91.8853,91.9327,91.8094,91.9327,23331.0
2016-04-15 11:55:00,96.95,96.97,96.9,96.96,20050.0,91.9327,91.9516,91.8853,91.9421,20050.0
2016-04-15 12:00:00,96.95,96.98,96.88,96.89,23100.0,91.9327,91.9611,91.8663,91.8758,23100.0
2016-04-15 12:05:00,96.88,96.89,96.83,96.84,18741.0,91.8663,91.8758,91.8189,91.8284,18741.0
2016-04-15 12:10:00,96.83,96.86,96.79,96.79,15551.0,91.8189,91.8473,91.7809,91.7809,15551.0
2016-04-15 12:15:00,96.8,96.85,96.76,96.85,17682.0,91.7904,91.8378,91.7525,91.8378,17682.0
2016-04-15 12:20:00,96.86,96.92,96.85,96.86,26668.0,91.8473,91.9042,91.8378,91.8473,26668.0
2016-04-15 12:25:00,96.86,96.87,96.82,96.84,17563.0,91.8473,91.8568,91.8094,91.8284,17563.0
2016-04-15 12:30:00,96.84,96.85,96.71,96.73,28470.0,91.8284,91.8378,91.7051,91.724,28470.0
2016-04-15 12:35:00,96.73,96.73,96.64,96.69,34239.0,91.724,91.724,91.6387,91.6861,34239.0
2016-04-15 12:40:00,96.7,96.74,96.66,96.7,26425.0,91.6956,91.7335,91.6577,91.6956,26425.0
2016-04-15 12:45:00,96.7,96.77,96.65,96.75,21047.0,91.6956,91.762,91.6482,91.743,21047.0
2016-04-15 12:50:00,96.74,96.75,96.67,96.71,18216.0,91.7335,91.743,91.6672,91.7051,18216.0
2016-04-15 12:55:00,96.72,96.72,96.64,96.66,20096.0,91.7146,91.7146,91.6387,91.6577,20096.0
2016-04-15 13:00:00,96.66,96.69,96.61,96.67,39750.0,91.6577,91.6861,91.6103,91.6672,39750.0
2016-04-15 13:05:00,96.7,96.78,96.67,96.75,34461.0,91.6956,91.7715,91.6672,91.743,34461.0
2016-04-15 13:10:00,96.74,96.74,96.66,96.69,16102.0,91.7335,91.7335,91.6577,91.6861,16102.0
2016-04-15 13:15:00,96.68,96.69,96.56,96.57,30380.0,91.6766,91.6861,91.5628,91.5723,30380.0
2016-04-15 13:20:00,96.56,96.64,96.55,96.62,17200.0,91.5628,91.6387,91.5534,91.6197,17200.0
2016-04-15 13:25:00,96.61,96.63,96.55,96.63,17992.0,91.6103,91.6292,91.5534,91.6292,17992.0
2016-04-15 13:30:00,96.64,96.64,96.56,96.56,21864.0,91.6387,91.6387,91.5628,91.5628,21864.0
2016-04-15 13:35:00,96.56,96.57,96.49,96.51,22155.0,91.5628,91.5723,91.4965,91.5154,22155.0
2016-04-15 13:40:00,96.51,96.62,96.5,96.6,17029.0,91.5154,91.6197,91.506,91.6008,17029.0
2016-04-15 13:45:00,96.59,96.65,96.59,96.59,16762.0,91.5913,91.6482,91.5913,91.5913,16762.0
2016-04-15 13:50:00,96.59,96.61,96.53,96.55,17383.0,91.5913,91.6103,91.5344,91.5534,17383.0
2016-04-15 13:55:00,96.55,96.6,96.55,96.57,20506.0,91.5534,91.6008,91.5534,91.5723,20506.0
2016-04-15 14:00:00,96.56,96.62,96.55,96.58,27636.0,91.5628,91.6197,91.5534,91.5818,27636.0
2016-04-15 14:05:00,96.59,96.64,96.52,96.54,48650.0,91.5913,91.6387,91.5249,91.5439,48650.0
2016-04-15 14:10:00,96.54,96.57,96.46,96.46,28739.0,91.5439,91.5723,91.468,91.468,28739.0
2016-04-15 14:15:00,96.48,96.58,96.48,96.53,15698.0,91.487,91.5818,91.487,91.5344,15698.0
2016-04-15 14:20:00,96.56,96.6,96.51,96.6,24052.0,91.5628,91.6008,91.5154,91.6008,24052.0
2016-04-15 14:25:00,96.59,96.66,96.57,96.63,23139.0,91.5913,91.6577,91.5723,91.6292,23139.0
2016-04-15 14:30:00,96.63,96.68,96.62,96.68,21111.0,91.6292,91.6766,91.6197,91.6766,21111.0
2016-04-15 14:35:00,96.69,96.69,96.61,96.66,20252.0,91.6861,91.6861,91.6103,91.6577,20252.0
2016-04-15 14:40:00,96.67,96.71,96.62,96.64,17557.0,91.6672,91.7051,91.6197,91.6387,17557.0
2016-04-15 14:45:00,96.65,96.66,96.61,96.63,29541.0,91.6482,91.6577,91.6103,91.6292,29541.0
2016-04-15 14:50:00,96.63,96.66,96.59,96.65,21647.0,91.6292,91.6577,91.5913,91.6482,21647.0
2016-04-15 14:55:00,96.65,96.66,96.56,96.66,20833.0,91.6482,91.6577,91.5628,91.6577,20833.0
2016-04-15 15:00:00,96.65,96.66,96.57,96.61,32102.0,91.6482,91.6577,91.5723,91.6103,32102.0
2016-04-15 15:05:00,96.61,96.63,96.57,96.58,29928.0,91.6103,91.6292,91.5723,91.5818,29928.0
2016-04-15 15:10:00,96.58,96.63,96.53,96.58,37852.0,91.5818,91.6292,91.5344,91.5818,37852.0
2016-04-15 15:15:00,96.58,96.61,96.52,96.54,39011.0,91.5818,91.6103,91.5249,91.5439,39011.0
2016-04-15 15:20:00,96.54,96.64,96.53,96.62,41883.0,91.5439,91.6387,91.5344,91.6197,41883.0
2016-04-15 15:25:00,96.61,96.64,96.61,96.62,36248.0,91.6103,91.6387,91.6103,91.6197,36248.0
2016-04-15 15:30:00,96.63,96.63,96.54,96.58,56013.0,91.6292,91.6292,91.5439,91.5818,56013.0
2016-04-15 15:35:00,96.58,96.58,96.51,96.52,57919.0,91.5818,91.5818,91.5154,91.5249,57919.0
2016-04-15 15:40:00,96.52,96.55,96.5,96.54,67560.0,91.5249,91.5534,91.506,91.5439,67560.0
2016-04-15 15:45:00,96.54,96.59,96.53,96.57,79400.0,91.5439,91.5913,91.5344,91.5723,79400.0
2016-04-15 15:50:00,96.57,96.6,96.5,96.53,76964.0,91.5723,91.6008,91.506,91.5344,76964.0
2016-04-15 15:55:00,96.53,96.73,96.52,96.66,215625.0,91.5344,91.724,91.5249,91.6577,215625.0
2016-04-18 09:30:00,96.64,97.11,96.6,96.9,113867.0,91.6387,92.0844,91.6008,91.8853,113867.0
2016-04-18 09:35:00,96.9,96.9,96.61,96.87,43357.0,91.8853,91.8853,91.6103,91.8568,43357.0
2016-04-18 09:40:00,96.89,97.05,96.87,96.99,37545.0,91.8758,92.0275,91.8568,91.9706,37545.0
2016-04-18 09:45:00,96.99,97.17,96.98,97.13,56711.0,91.9706,92.1413,91.9611,92.1033,56711.0
2016-04-18 09:50:00,97.12,97.25,97.04,97.18,59469.0,92.0939,92.2171,92.018,92.1508,59469.0
2016-04-18 09:55:00,97.21,97.34,97.16,97.31,39944.0,92.1792,92.3025,92.1318,92.274,39944.0
2016-04-18 10:00:00,97.29,97.51,97.28,97.35,34517.0,92.2551,92.4637,92.2456,92.312,34517.0
2016-04-18 10:05:00,97.36,97.57,97.36,97.49,25542.0,92.3214,92.5206,92.3214,92.4447,25542.0
2016-04-18 10:10:00,97.47,97.64,97.39,97.63,46875.0,92.4258,92.587,92.3499,92.5775,46875.0
2016-04-18 10:15:00,97.65,97.71,97.47,97.52,34238.0,92.5964,92.6533,92.4258,92.4732,34238.0
2016-04-18 10:20:00,97.55,97.68,97.53,97.68,21975.0,92.5016,92.6249,92.4826,92.6249,21975.0
2016-04-18 10:25:00,97.68,97.75,97.66,97.72,30303.0,92.6249,92.6913,92.6059,92.6628,30303.0
2016-04-18 10:30:00,97.72,97.79,97.68,97.68,42534.0,92.6628,92.7292,92.6249,92.6249,42534.0
2016-04-18 10:35:00,97.68,97.7,97.46,97.51,150139.0,92.6249,92.6439,92.4163,92.4637,150139.0
2016-04-18 10:40:00,97.5,97.62,97.49,97.56,28730.0,92.4542,92.568,92.4447,92.5111,28730.0
2016-04-18 10:45:00,97.57,97.59,97.43,97.59,28836.0,92.5206,92.5395,92.3878,92.5395,28836.0
2016-04-18 10:50:00,97.61,97.76,97.61,97.76,21993.0,92.5585,92.7007,92.5585,92.7007,21993.0
2016-04-18 10:55:00,97.76,97.78,97.37,97.38,28032.0,92.7007,92.7197,92.3309,92.3404,28032.0
2016-04-18 11:00:00,97.37,97.39,97.26,97.36,42752.0,92.3309,92.3499,92.2266,92.3214,42752.0
2016-04-18 11:05:00,97.36,97.5,97.34,97.5,35235.0,92.3214,92.4542,92.3025,92.4542,35235.0
2016-04-18 11:10:00,97.5,97.68,97.49,97.65,35547.0,92.4542,92.6249,92.4447,92.5964,35547.0
2016-04-18 11:15:00,97.66,97.75,97.54,97.54,24627.0,92.6059,92.6913,92.4921,92.4921,24627.0
2016-04-18 11:20:00,97.58,97.7,97.57,97.57,24071.0,92.5301,92.6439,92.5206,92.5206,24071.0
2016-04-18 11:25:00,97.58,97.61,97.45,97.49,17981.0,92.5301,92.5585,92.4068,92.4447,17981.0
2016-04-18 11:30:00,97.5,97.56,97.35,97.36,37857.0,92.4542,92.5111,92.312,92.3214,37857.0
2016-04-18 11:35:00,97.34,97.44,97.33,97.42,13729.0,92.3025,92.3973,92.293,92.3783,13729.0
2016-04-18 11:40:00,97.43,97.43,97.32,97.33,22208.0,92.3878,92.3878,92.2835,92.293,22208.0
2016-04-18 11:45:00,97.34,97.42,97.31,97.35,20376.0,92.3025,92.3783,92.274,92.312,20376.0
2016-04-18 11:50:00,97.36,97.47,97.34,97.43,20234.0,92.3214,92.4258,92.3025,92.3878,20234.0
2016-04-18 11:55:00,97.41,97.46,97.32,97.34,23401.0,92.3689,92.4163,92.2835,92.3025,23401.0
2016-04-18 12:00:00,97.35,97.43,97.33,97.41,24226.0,92.312,92.3878,92.293,92.3689,24226.0
2016-04-18 12:05:00,97.4,97.48,97.4,97.41,17673.0,92.3594,92.4352,92.3594,92.3689,17673.0
2016-04-18 12:10:00,97.42,97.44,97.34,97.34,14481.0,92.3783,92.3973,92.3025,92.3025,14481.0
2016-04-18 12:15:00,97.33,97.43,97.33,97.43,16888.0,92.293,92.3878,92.293,92.3878,16888.0
2016-04-18 12:20:00,97.43,97.52,97.42,97.52,23189.0,92.3878,92.4732,92.3783,92.4732,23189.0
2016-04-18 12:25:00,97.52,97.53,97.44,97.45,22153.0,92.4732,92.4826,92.3973,92.4068,22153.0
2016-04-18 12:30:00,97.45,97.6,97.45,97.45,19539.0,92.4068,92.549,92.4068,92.4068,19539.0
2016-04-18 12:35:00,97.46,97.52,97.42,97.46,12599.0,92.4163,92.4732,92.3783,92.4163,12599.0
2016-04-18 12:40:00,97.46,97.52,97.43,97.5,12917.0,92.4163,92.4732,92.3878,92.4542,12917.0
2016-04-18 12:45:00,97.51,97.56,97.46,97.46,16782.0,92.4637,92.5111,92.4163,92.4163,16782.0
2016-04-18 12:50:00,97.46,97.54,97.45,97.48,14093.0,92.4163,92.4921,92.4068,92.4352,14093.0
2016-04-18 12:55:00,97.48,97.51,97.4,97.44,19663.0,92.4352,92.4637,92.3594,92.3973,19663.0
2016-04-18 13:00:00,97.42,97.43,97.33,97.33,12313.0,92.3783,92.3878,92.293,92.293,12313.0
2016-04-18 13:05:00,97.33,97.39,97.32,97.38,11554.0,92.293,92.3499,92.2835,92.3404,11554.0
2016-04-18 13:10:00,97.38,97.4,97.34,97.36,13847.0,92.3404,92.3594,92.3025,92.3214,13847.0
2016-04-18 13:15:00,97.36,97.42,97.31,97.31,17219.0,92.3214,92.3783,92.274,92.274,17219.0
2016-04-18 13:20:00,97.32,97.42,97.32,97.42,15959.0,92.2835,92.3783,92.2835,92.3783,15959.0
2016-04-18 13:25:00,97.42,97.42,97.3,97.34,19456.0,92.3783,92.3783,92.2646,92.3025,19456.0
2016-04-18 13:30:00,97.33,97.36,97.28,97.29,41604.0,92.293,92.3214,92.2456,92.2551,41604.0
2016-04-18 13:35:00,97.28,97.4,97.23,97.38,31954.0,92.2456,92.3594,92.1982,92.3404,31954.0
2016-04-18 13:40:00,97.39,97.49,97.39,97.49,12693.0,92.3499,92.4447,92.3499,92.4447,12693.0
2016-04-18 13:45:00,97.49,97.54,97.42,97.43,19828.0,92.4447,92.4921,92.3783,92.3878,19828.0
2016-04-18 13:50:00,97.43,97.43,97.33,97.37,33614.0,92.3878,92.3878,92.293,92.3309,33614.0
2016-04-18 13:55:00,97.38,97.45,97.35,97.44,23262.0,92.3404,92.4068,92.312,92.3973,23262.0
2016-04-18 14:00:00,97.44,97.53,97.41,97.51,15671.0,92.3973,92.4826,92.3689,92.4637,15671.0
2016-04-18 14:05:00,97.51,97.54,97.48,97.49,16626.0,92.4637,92.4921,92.4352,92.4447,16626.0
2016-04-18 14:10:00,97.5,97.54,97.44,97.53,18811.0,92.4542,92.4921,92.3973,92.4826,18811.0
2016-04-18 14:15:00,97.54,97.61,97.52,97.59,13482.0,92.4921,92.5585,92.4732,92.5395,13482.0
2016-04-18 14:20:00,97.61,97.66,97.56,97.56,38654.0,92.5585,92.6059,92.5111,92.5111,38654.0
2016-04-18 14:25:00,97.55,97.62,97.54,97.59,17446.0,92.5016,92.568,92.4921,92.5395,17446.0
2016-04-18 14:30:00,97.58,97.58,97.46,97.47,35275.0,92.5301,92.5301,92.4163,92.4258,35275.0
2016-04-18 14:35:00,97.46,97.6,97.46,97.56,27963.0,92.4163,92.549,92.4163,92.5111,27963.0
2016-04-18 14:40:00,97.58,97.67,97.58,97.62,37669.0,92.5301,92.6154,92.5301,92.568,37669.0
2016-04-18 14:45:00,97.61,97.68,97.54,97.65,25136.0,92.5585,92.6249,92.4921,92.5964,25136.0
2016-04-18 14:50:00,97.65,97.68,97.56,97.61,32299.0,92.5964,92.6249,92.5111,92.5585,32299.0
2016-04-18 14:55:00,97.63,97.63,97.48,97.54,66375.0,92.5775,92.5775,92.4352,92.4921,66375.0
2016-04-18 15:00:00,97.54,97.62,97.36,97.47,111992.0,92.4921,92.568,92.3214,92.4258,111992.0
2016-04-18 15:05:00,97.47,97.55,97.47,97.52,27968.0,92.4258,92.5016,92.4258,92.4732,27968.0
2016-04-18 15:10:00,97.51,97.58,97.49,97.53,18412.0,92.4637,92.5301,92.4447,92.4826,18412.0
2016-04-18 15:15:00,97.53,97.62,97.52,97.61,33401.0,92.4826,92.568,92.4732,92.5585,33401.0
2016-04-18 15:20:00,97.62,97.63,97.56,97.56,19791.0,92.568,92.5775,92.5111,92.5111,19791.0
2016-04-18 15:25:00,97.57,97.67,97.55,97.6,25110.0,92.5206,92.6154,92.5016,92.549,25110.0
2016-04-18 15:30:00,97.6,97.67,97.56,97.62,39500.0,92.549,92.6154,92.5111,92.568,39500.0
2016-04-18 15:35:00,97.63,97.68,97.58,97.61,37588.0,92.5775,92.6249,92.5301,92.5585,37588.0
2016-04-18 15:40:00,97.61,97.76,97.61,97.74,51071.0,92.5585,92.7007,92.5585,92.6818,51071.0
2016-04-18 15:45:00,97.74,97.76,97.66,97.68,49202.0,92.6818,92.7007,92.6059,92.6249,49202.0
2016-04-18 15:50:00,97.68,97.72,97.62,97.65,53188.0,92.6249,92.6628,92.568,92.5964,53188.0
2016-04-18 15:55:00,97.64,97.69,97.61,97.69,102028.0,92.587,92.6344,92.5585,92.6344,102028.0
2016-04-19 09:30:00,98.0,98.16,97.94,97.98,79474.0,92.9283,93.08,92.8714,92.9094,79474.0
2016-04-19 09:35:00,97.98,98.01,97.74,97.86,29639.0,92.9094,92.9378,92.6818,92.7956,29639.0
2016-04-19 09:40:00,97.88,97.96,97.87,97.89,76276.0,92.8145,92.8904,92.8051,92.824,76276.0
2016-04-19 09:45:00,97.9,97.95,97.85,97.85,71185.0,92.8335,92.8809,92.7861,92.7861,71185.0
2016-04-19 09:50:00,97.88,97.88,97.71,97.82,35921.0,92.8145,92.8145,92.6533,92.7576,35921.0
2016-04-19 09:55:00,97.83,97.87,97.7,97.7,40127.0,92.7671,92.8051,92.6439,92.6439,40127.0
2016-04-19 10:00:00,97.7,97.83,97.7,97.79,49231.0,92.6439,92.7671,92.6439,92.7292,49231.0
2016-04-19 10:05:00,97.76,97.86,97.6,97.65,45085.0,92.7007,92.7956,92.549,92.5964,45085.0
2016-04-19 10:10:00,97.65,97.66,97.53,97.55,79112.0,92.5964,92.6059,92.4826,92.5016,79112.0
2016-04-19 10:15:00,97.54,97.62,97.48,97.58,42899.0,92.4921,92.568,92.4352,92.5301,42899.0
2016-04-19 10:20:00,97.58,97.6,97.38,97.42,60738.0,92.5301,92.549,92.3404,92.3783,60738.0
2016-04-19 10:25:00,97.42,97.63,97.4,97.54,36418.0,92.3783,92.5775,92.3594,92.4921,36418.0
2016-04-19 10:30:00,97.55,97.6,97.44,97.51,39448.0,92.5016,92.549,92.3973,92.4637,39448.0
2016-04-19 10:35:00,97.51,97.51,97.2,97.25,60261.0,92.4637,92.4637,92.1697,92.2171,60261.0
2016-04-19 10:40:00,97.25,97.36,97.21,97.34,36654.0,92.2171,92.3214,92.1792,92.3025,36654.0
2016-04-19 10:45:00,97.34,97.36,97.18,97.24,27461.0,92.3025,92.3214,92.1508,92.2077,27461.0
2016-04-19 10:50:00,97.24,97.27,97.11,97.14,55828.0,92.2077,92.2361,92.0844,92.1128,55828.0
2016-04-19 10:55:00,97.14,97.37,97.12,97.31,55056.0,92.1128,92.3309,92.0939,92.274,55056.0
2016-04-19 11:00:00,97.3,97.45,97.28,97.45,35705.0,92.2646,92.4068,92.2456,92.4068,35705.0
2016-04-19 11:05:00,97.46,97.49,97.34,97.34,27002.0,92.4163,92.4447,92.3025,92.3025,27002.0
2016-04-19 11:10:00,97.33,97.35,97.21,97.3,35732.0,92.293,92.312,92.1792,92.2646,35732.0
2016-04-19 11:15:00,97.31,97.32,97.21,97.31,18319.0,92.274,92.2835,92.1792,92.274,18319.0
2016-04-19 11:20:00,97.32,97.34,97.21,97.28,40525.0,92.2835,92.3025,92.1792,92.2456,40525.0
2016-04-19 11:25:00,97.28,97.31,97.1,97.1,19547.0,92.2456,92.274,92.0749,92.0749,19547.0
2016-04-19 11:30:00,97.08,97.3,97.08,97.29,35480.0,92.0559,92.2646,92.0559,92.2551,35480.0
2016-04-19 11:35:00,97.29,97.29,97.21,97.27,27977.0,92.2551,92.2551,92.1792,92.2361,27977.0
2016-04-19 11:40:00,97.25,97.26,97.13,97.18,16262.0,92.2171,92.2266,92.1033,92.1508,16262.0
2016-04-19 11:45:00,97.18,97.22,97.08,97.09,20331.0,92.1508,92.1887,92.0559,92.0654,20331.0
2016-04-19 11:50:00,97.08,97.08,96.79,96.81,54836.0,92.0559,92.0559,91.7809,91.7999,54836.0
2016-04-19 11:55:00,96.8,96.85,96.68,96.69,54401.0,91.7904,91.8378,91.6766,91.6861,54401.0
2016-04-19 12:00:00,96.7,96.81,96.68,96.75,47291.0,91.6956,91.7999,91.6766,91.743,47291.0
2016-04-19 12:05:00,96.76,96.82,96.59,96.64,81249.0,91.7525,91.8094,91.5913,91.6387,81249.0
2016-04-19 12:10:00,96.62,96.71,96.58,96.61,54328.0,91.6197,91.7051,91.5818,91.6103,54328.0
2016-04-19 12:15:00,96.63,96.67,96.53,96.53,46569.0,91.6292,91.6672,91.5344,91.5344,46569.0
2016-04-19 12:20:00,96.54,96.55,96.35,96.53,76082.0,91.5439,91.5534,91.3637,91.5344,76082.0
2016-04-19 12:25:00,96.55,96.64,96.53,96.58,32629.0,91.5534,91.6387,91.5344,91.5818,32629.0
2016-04-19 12:30:00,96.59,96.7,96.59,96.69,20645.0,91.5913,91.6956,91.5913,91.6861,20645.0
2016-04-19 12:35:00,96.7,96.71,96.66,96.67,27268.0,91.6956,91.7051,91.6577,91.6672,27268.0
2016-04-19 12:40:00,96.67,96.73,96.65,96.7,23096.0,91.6672,91.724,91.6482,91.6956,23096.0
2016-04-19 12:45:00,96.7,96.71,96.55,96.55,18102.0,91.6956,91.7051,91.5534,91.5534,18102.0
2016-04-19 12:50:00,96.54,96.72,96.54,96.72,36065.0,91.5439,91.7146,91.5439,91.7146,36065.0
2016-04-19 12:55:00,96.72,96.93,96.72,96.92,25144.0,91.7146,91.9137,91.7146,91.9042,25144.0
2016-04-19 13:00:00,96.91,96.93,96.82,96.9,46021.0,91.8947,91.9137,91.8094,91.8853,46021.0
2016-04-19 13:05:00,96.9,96.96,96.88,96.88,19344.0,91.8853,91.9421,91.8663,91.8663,19344.0
2016-04-19 13:10:00,96.88,97.01,96.88,97.0,15372.0,91.8663,91.9896,91.8663,91.9801,15372.0
2016-04-19 13:15:00,97.0,97.05,96.93,96.93,15884.0,91.9801,92.0275,91.9137,91.9137,15884.0
2016-04-19 13:20:00,96.93,96.99,96.91,96.95,10988.0,91.9137,91.9706,91.8947,91.9327,10988.0
2016-04-19 13:25:00,96.95,97.0,96.84,96.84,20513.0,91.9327,91.9801,91.8284,91.8284,20513.0
2016-04-19 13:30:00,96.85,96.95,96.84,96.93,18670.0,91.8378,91.9327,91.8284,91.9137,18670.0
2016-04-19 13:35:00,96.92,96.92,96.87,96.88,15280.0,91.9042,91.9042,91.8568,91.8663,15280.0
2016-04-19 13:40:00,96.88,96.96,96.85,96.93,16957.0,91.8663,91.9421,91.8378,91.9137,16957.0
2016-04-19 13:45:00,96.92,97.03,96.9,97.02,26040.0,91.9042,92.0085,91.8853,91.999,26040.0
2016-04-19 13:50:00,97.05,97.08,97.0,97.04,12465.0,92.0275,92.0559,91.9801,92.018,12465.0
2016-04-19 13:55:00,97.04,97.11,97.03,97.09,16213.0,92.018,92.0844,92.0085,92.0654,16213.0
2016-04-19 14:00:00,97.09,97.2,97.08,97.15,30811.0,92.0654,92.1697,92.0559,92.1223,30811.0
2016-04-19 14:05:00,97.16,97.17,97.08,97.15,19863.0,92.1318,92.1413,92.0559,92.1223,19863.0
2016-04-19 14:10:00,97.16,97.17,97.08,97.15,24800.0,92.1318,92.1413,92.0559,92.1223,24800.0
2016-04-19 14:15:00,97.16,97.23,97.15,97.18,13464.0,92.1318,92.1982,92.1223,92.1508,13464.0
2016-04-19 14:20:00,97.19,97.22,97.15,97.17,16166.0,92.1602,92.1887,92.1223,92.1413,16166.0
2016-04-19 14:25:00,97.17,97.18,97.11,97.12,21346.0,92.1413,92.1508,92.0844,92.0939,21346.0
2016-04-19 14:30:00,97.1,97.14,97.04,97.04,23424.0,92.0749,92.1128,92.018,92.018,23424.0
2016-04-19 14:35:00,97.04,97.11,97.01,97.11,20159.0,92.018,92.0844,91.9896,92.0844,20159.0
2016-04-19 14:40:00,97.11,97.18,97.1,97.16,18282.0,92.0844,92.1508,92.0749,92.1318,18282.0
2016-04-19 14:45:00,97.16,97.16,97.08,97.14,31551.0,92.1318,92.1318,92.0559,92.1128,31551.0
2016-04-19 14:50:00,97.14,97.2,97.12,97.16,22363.0,92.1128,92.1697,92.0939,92.1318,22363.0
2016-04-19 14:55:00,97.16,97.2,97.09,97.16,43540.0,92.1318,92.1697,92.0654,92.1318,43540.0
2016-04-19 15:00:00,97.16,97.16,96.99,96.99,35226.0,92.1318,92.1318,91.9706,91.9706,35226.0
2016-04-19 15:05:00,97.0,97.03,96.98,97.02,36626.0,91.9801,92.0085,91.9611,91.999,36626.0
2016-04-19 15:10:00,97.01,97.19,97.0,97.15,45144.0,91.9896,92.1602,91.9801,92.1223,45144.0
2016-04-19 15:15:00,97.16,97.2,97.09,97.17,30051.0,92.1318,92.1697,92.0654,92.1413,30051.0
2016-04-19 15:20:00,97.16,97.2,97.12,97.17,35674.0,92.1318,92.1697,92.0939,92.1413,35674.0
2016-04-19 15:25:00,97.18,97.21,97.1,97.16,29330.0,92.1508,92.1792,92.0749,92.1318,29330.0
2016-04-19 15:30:00,97.16,97.23,97.12,97.17,35804.0,92.1318,92.1982,92.0939,92.1413,35804.0
2016-04-19 15:35:00,97.18,97.23,97.16,97.23,32098.0,92.1508,92.1982,92.1318,92.1982,32098.0
2016-04-19 15:40:00,97.22,97.24,97.15,97.16,35906.0,92.1887,92.2077,92.1223,92.1318,35906.0
2016-04-19 15:45:00,97.16,97.2,97.1,97.17,53757.0,92.1318,92.1697,92.0749,92.1413,53757.0
2016-04-19 15:50:00,97.17,97.23,97.1,97.15,57045.0,92.1413,92.1982,92.0749,92.1223,57045.0
2016-04-19 15:55:00,97.15,97.23,97.15,97.22,90969.0,92.1223,92.1982,92.1223,92.1887,90969.0
2016-04-20 09:30:00,97.66,97.72,97.25,97.43,160155.0,92.6059,92.6628,92.2171,92.3878,160155.0
2016-04-20 09:35:00,97.43,97.43,97.05,97.21,55909.0,92.3878,92.3878,92.0275,92.1792,55909.0
2016-04-20 09:40:00,97.22,97.54,97.22,97.45,54520.0,92.1887,92.4921,92.1887,92.4068,54520.0
2016-04-20 09:45:00,97.45,97.6,97.42,97.54,63111.0,92.4068,92.549,92.3783,92.4921,63111.0
2016-04-20 09:50:00,97.55,97.58,97.37,97.55,33149.0,92.5016,92.5301,92.3309,92.5016,33149.0
2016-04-20 09:55:00,97.51,97.76,97.49,97.71,31916.0,92.4637,92.7007,92.4447,92.6533,31916.0
2016-04-20 10:00:00,97.69,97.71,97.54,97.63,34437.0,92.6344,92.6533,92.4921,92.5775,34437.0
2016-04-20 10:05:00,97.63,97.72,97.58,97.64,42266.0,92.5775,92.6628,92.5301,92.587,42266.0
2016-04-20 10:10:00,97.63,97.92,97.63,97.78,63953.0,92.5775,92.8525,92.5775,92.7197,63953.0
2016-04-20 10:15:00,97.79,97.82,97.58,97.62,71963.0,92.7292,92.7576,92.5301,92.568,71963.0
2016-04-20 10:20:00,97.62,97.8,97.57,97.62,55533.0,92.568,92.7387,92.5206,92.568,55533.0
2016-04-20 10:25:00,97.62,97.73,97.5,97.52,47853.0,92.568,92.6723,92.4542,92.4732,47853.0
2016-04-20 10:30:00,97.54,97.79,97.54,97.79,39133.0,92.4921,92.7292,92.4921,92.7292,39133.0
2016-04-20 10:35:00,97.79,97.79,97.66,97.71,41451.0,92.7292,92.7292,92.6059,92.6533,41451.0
2016-04-20 10:40:00,97.71,97.71,97.49,97.51,32272.0,92.6533,92.6533,92.4447,92.4637,32272.0
2016-04-20 10:45:00,97.51,97.58,97.44,97.51,29653.0,92.4637,92.5301,92.3973,92.4637,29653.0
2016-04-20 10:50:00,97.5,97.59,97.44,97.55,41821.0,92.4542,92.5395,92.3973,92.5016,41821.0
2016-04-20 10:55:00,97.55,97.8,97.55,97.8,27154.0,92.5016,92.7387,92.5016,92.7387,27154.0
2016-04-20 11:00:00,97.81,97.91,97.76,97.9,29683.0,92.7482,92.843,92.7007,92.8335,29683.0
2016-04-20 11:05:00,97.91,98.06,97.91,97.93,31219.0,92.843,92.9852,92.843,92.8619,31219.0
2016-04-20 11:10:00,97.93,98.06,97.92,98.05,18533.0,92.8619,92.9852,92.8525,92.9757,18533.0
2016-04-20 11:15:00,98.05,98.13,98.03,98.08,21205.0,92.9757,93.0516,92.9568,93.0042,21205.0
2016-04-20 11:20:00,98.08,98.17,98.03,98.1,24386.0,93.0042,93.0895,92.9568,93.0231,24386.0
2016-04-20 11:25:00,98.1,98.21,98.09,98.14,20147.0,93.0231,93.1275,93.0137,93.0611,20147.0
2016-04-20 11:30:00,98.14,98.16,98.06,98.07,21795.0,93.0611,93.08,92.9852,92.9947,21795.0
2016-04-20 11:35:00,98.08,98.16,98.08,98.13,39128.0,93.0042,93.08,93.0042,93.0516,39128.0
2016-04-20 11:40:00,98.13,98.22,98.1,98.18,36949.0,93.0516,93.1369,93.0231,93.099,36949.0
2016-04-20 11:45:00,98.19,98.26,98.1,98.15,25546.0,93.1085,93.1749,93.0231,93.0706,25546.0
2016-04-20 11:50:00,98.17,98.19,98.05,98.07,13385.0,93.0895,93.1085,92.9757,92.9947,13385.0
2016-04-20 11:55:00,98.08,98.14,98.05,98.08,23591.0,93.0042,93.0611,92.9757,93.0042,23591.0
2016-04-20 12:00:00,98.08,98.13,98.07,98.09,12446.0,93.0042,93.0516,92.9947,93.0137,12446.0
2016-04-20 12:05:00,98.1,98.1,97.99,98.09,8679.0,93.0231,93.0231,92.9188,93.0137,8679.0
2016-04-20 12:10:00,98.09,98.13,98.03,98.05,8868.0,93.0137,93.0516,92.9568,92.9757,8868.0
2016-04-20 12:15:00,98.05,98.08,98.0,98.05,11681.0,92.9757,93.0042,92.9283,92.9757,11681.0
2016-04-20 12:20:00,98.05,98.08,98.01,98.06,13832.0,92.9757,93.0042,92.9378,92.9852,13832.0
2016-04-20 12:25:00,98.06,98.1,98.01,98.09,37212.0,92.9852,93.0231,92.9378,93.0137,37212.0
2016-04-20 12:30:00,98.1,98.1,98.01,98.02,14077.0,93.0231,93.0231,92.9378,92.9473,14077.0
2016-04-20 12:35:00,98.03,98.18,98.0,98.17,21609.0,92.9568,93.099,92.9283,93.0895,21609.0
2016-04-20 12:40:00,98.17,98.2,98.16,98.16,12866.0,93.0895,93.118,93.08,93.08,12866.0
2016-04-20 12:45:00,98.17,98.17,98.05,98.1,11381.0,93.0895,93.0895,92.9757,93.0231,11381.0
2016-04-20 12:50:00,98.13,98.13,97.98,97.98,17408.0,93.0516,93.0516,92.9094,92.9094,17408.0
2016-04-20 12:55:00,97.98,98.04,97.98,98.0,9168.0,92.9094,92.9663,92.9094,92.9283,9168.0
2016-04-20 13:00:00,98.01,98.16,98.0,98.11,49266.0,92.9378,93.08,92.9283,93.0326,49266.0
2016-04-20 13:05:00,98.1,98.11,97.9,97.91,14576.0,93.0231,93.0326,92.8335,92.843,14576.0
2016-04-20 13:10:00,97.91,98.03,97.91,98.0,20067.0,92.843,92.9568,92.843,92.9283,20067.0
2016-04-20 13:15:00,98.02,98.03,97.95,97.98,21198.0,92.9473,92.9568,92.8809,92.9094,21198.0
2016-04-20 13:20:00,97.98,98.08,97.97,98.01,13016.0,92.9094,93.0042,92.8999,92.9378,13016.0
2016-04-20 13:25:00,98.0,98.08,97.98,98.05,13158.0,92.9283,93.0042,92.9094,92.9757,13158.0
2016-04-20 13:30:00,98.06,98.13,98.06,98.09,16207.0,92.9852,93.0516,92.9852,93.0137,16207.0
2016-04-20 13:35:00,98.08,98.09,98.01,98.08,14309.0,93.0042,93.0137,92.9378,93.0042,14309.0
2016-04-20 13:40:00,98.08,98.15,98.07,98.14,21209.0,93.0042,93.0706,92.9947,93.0611,21209.0
2016-04-20 13:45:00,98.15,98.23,98.15,98.21,16333.0,93.0706,93.1464,93.0706,93.1275,16333.0
2016-04-20 13:50:00,98.2,98.3,98.2,98.27,28486.0,93.118,93.2128,93.118,93.1844,28486.0
2016-04-20 13:55:00,98.28,98.28,98.21,98.23,11576.0,93.1938,93.1938,93.1275,93.1464,11576.0
2016-04-20 14:00:00,98.22,98.22,98.12,98.18,28331.0,93.1369,93.1369,93.0421,93.099,28331.0
2016-04-20 14:05:00,98.18,98.24,98.17,98.22,18770.0,93.099,93.1559,93.0895,93.1369,18770.0
2016-04-20 14:10:00,98.23,98.28,98.19,98.21,16293.0,93.1464,93.1938,93.1085,93.1275,16293.0
2016-04-20 14:15:00,98.21,98.24,98.18,98.19,27038.0,93.1275,93.1559,93.099,93.1085,27038.0
2016-04-20 14:20:00,98.18,98.31,98.16,98.26,19501.0,93.099,93.2223,93.08,93.1749,19501.0
2016-04-20 14:25:00,98.27,98.29,98.24,98.28,12784.0,93.1844,93.2033,93.1559,93.1938,12784.0
2016-04-20 14:30:00,98.28,98.34,98.25,98.34,29803.0,93.1938,93.2507,93.1654,93.2507,29803.0
2016-04-20 14:35:00,98.34,98.36,98.21,98.23,22213.0,93.2507,93.2697,93.1275,93.1464,22213.0
2016-04-20 14:40:00,98.24,98.38,98.24,98.24,28587.0,93.1559,93.2887,93.1559,93.1559,28587.0
2016-04-20 14:45:00,98.25,98.33,98.22,98.25,33144.0,93.1654,93.2412,93.1369,93.1654,33144.0
2016-04-20 14:50:00,98.26,98.31,98.23,98.28,22800.0,93.1749,93.2223,93.1464,93.1938,22800.0
2016-04-20 14:55:00,98.28,98.36,98.26,98.36,18779.0,93.1938,93.2697,93.1749,93.2697,18779.0
2016-04-20 15:00:00,98.36,98.4,98.29,98.35,34068.0,93.2697,93.3076,93.2033,93.2602,34068.0
2016-04-20 15:05:00,98.35,98.36,98.29,98.35,22042.0,93.2602,93.2697,93.2033,93.2602,22042.0
2016-04-20 15:10:00,98.36,98.39,98.28,98.32,29897.0,93.2697,93.2981,93.1938,93.2318,29897.0
2016-04-20 15:15:00,98.33,98.36,98.3,98.32,30078.0,93.2412,93.2697,93.2128,93.2318,30078.0
2016-04-20 15:20:00,98.33,98.4,98.3,98.36,30125.0,93.2412,93.3076,93.2128,93.2697,30125.0
2016-04-20 15:25:00,98.36,98.4,98.32,98.32,26993.0,93.2697,93.3076,93.2318,93.2318,26993.0
2016-04-20 15:30:00,98.31,98.33,98.22,98.23,32826.0,93.2223,93.2412,93.1369,93.1464,32826.0
2016-04-20 15:35:00,98.23,98.26,98.12,98.13,53836.0,93.1464,93.1749,93.0421,93.0516,53836.0
2016-04-20 15:40:00,98.13,98.16,98.03,98.03,67104.0,93.0516,93.08,92.9568,92.9568,67104.0
2016-04-20 15:45:00,98.03,98.19,98.0,98.09,90126.0,92.9568,93.1085,92.9283,93.0137,90126.0
2016-04-20 15:50:00,98.08,98.12,98.01,98.01,78731.0,93.0042,93.0421,92.9378,92.9378,78731.0
2016-04-20 15:55:00,98.0,98.02,97.87,97.9,172719.0,92.9283,92.9473,92.8051,92.8335,172719.0
2016-04-21 09:30:00,97.95,98.09,97.65,97.99,64722.0,92.8809,93.0137,92.5964,92.9188,64722.0
2016-04-21 09:35:00,98.06,98.07,97.86,97.91,26612.0,92.9852,92.9947,92.7956,92.843,26612.0
2016-04-21 09:40:00,97.89,97.97,97.71,97.8,38276.0,92.824,92.8999,92.6533,92.7387,38276.0
2016-04-21 09:45:00,97.76,97.76,97.45,97.47,32688.0,92.7007,92.7007,92.4068,92.4258,32688.0
2016-04-21 09:50:00,97.48,97.59,97.46,97.59,43547.0,92.4352,92.5395,92.4163,92.5395,43547.0
2016-04-21 09:55:00,97.6,97.61,97.43,97.46,21496.0,92.549,92.5585,92.3878,92.4163,21496.0
2016-04-21 10:00:00,97.46,97.54,97.45,97.51,23385.0,92.4163,92.4921,92.4068,92.4637,23385.0
2016-04-21 10:05:00,97.52,97.56,97.46,97.56,24949.0,92.4732,92.5111,92.4163,92.5111,24949.0
2016-04-21 10:10:00,97.55,97.59,97.5,97.52,22714.0,92.5016,92.5395,92.4542,92.4732,22714.0
2016-04-21 10:15:00,97.51,97.57,97.43,97.57,39604.0,92.4637,92.5206,92.3878,92.5206,39604.0
2016-04-21 10:20:00,97.59,97.65,97.58,97.61,17777.0,92.5395,92.5964,92.5301,92.5585,17777.0
2016-04-21 10:25:00,97.58,97.61,97.51,97.56,28495.0,92.5301,92.5585,92.4637,92.5111,28495.0
2016-04-21 10:30:00,97.56,97.66,97.56,97.63,29114.0,92.5111,92.6059,92.5111,92.5775,29114.0
2016-04-21 10:35:00,97.63,97.69,97.57,97.69,23654.0,92.5775,92.6344,92.5206,92.6344,23654.0
2016-04-21 10:40:00,97.68,97.75,97.63,97.63,18280.0,92.6249,92.6913,92.5775,92.5775,18280.0
2016-04-21 10:45:00,97.64,97.78,97.64,97.69,27830.0,92.587,92.7197,92.587,92.6344,27830.0
2016-04-21 10:50:00,97.69,97.82,97.69,97.77,17343.0,92.6344,92.7576,92.6344,92.7102,17343.0
2016-04-21 10:55:00,97.77,97.79,97.61,97.64,21015.0,92.7102,92.7292,92.5585,92.587,21015.0
2016-04-21 11:00:00,97.62,97.72,97.55,97.55,64948.0,92.568,92.6628,92.5016,92.5016,64948.0
2016-04-21 11:05:00,97.55,97.56,97.45,97.47,26975.0,92.5016,92.5111,92.4068,92.4258,26975.0
2016-04-21 11:10:00,97.47,97.57,97.47,97.54,20606.0,92.4258,92.5206,92.4258,92.4921,20606.0
2016-04-21 11:15:00,97.53,97.55,97.47,97.47,23029.0,92.4826,92.5016,92.4258,92.4258,23029.0
2016-04-21 11:20:00,97.49,97.57,97.4,97.57,19177.0,92.4447,92.5206,92.3594,92.5206,19177.0
2016-04-21 11:25:00,97.57,97.61,97.48,97.52,12702.0,92.5206,92.5585,92.4352,92.4732,12702.0
2016-04-21 11:30:00,97.54,97.54,97.44,97.44,11334.0,92.4921,92.4921,92.3973,92.3973,11334.0
2016-04-21 11:35:00,97.46,97.49,97.42,97.47,14233.0,92.4163,92.4447,92.3783,92.4258,14233.0
2016-04-21 11:40:00,97.46,97.52,97.4,97.52,17652.0,92.4163,92.4732,92.3594,92.4732,17652.0
2016-04-21 11:45:00,97.51,97.52,97.42,97.44,28476.0,92.4637,92.4732,92.3783,92.3973,28476.0
2016-04-21 11:50:00,97.45,97.5,97.43,97.47,22824.0,92.4068,92.4542,92.3878,92.4258,22824.0
2016-04-21 11:55:00,97.46,97.48,97.35,97.41,14602.0,92.4163,92.4352,92.312,92.3689,14602.0
2016-04-21 12:00:00,97.42,97.43,97.35,97.36,20562.0,92.3783,92.3878,92.312,92.3214,20562.0
2016-04-21 12:05:00,97.37,97.48,97.37,97.46,12575.0,92.3309,92.4352,92.3309,92.4163,12575.0
2016-04-21 12:10:00,97.46,97.47,97.42,97.45,11831.0,92.4163,92.4258,92.3783,92.4068,11831.0
2016-04-21 12:15:00,97.45,97.54,97.45,97.53,10950.0,92.4068,92.4921,92.4068,92.4826,10950.0
2016-04-21 12:20:00,97.52,97.58,97.51,97.54,14391.0,92.4732,92.5301,92.4637,92.4921,14391.0
2016-04-21 12:25:00,97.54,97.57,97.48,97.54,15275.0,92.4921,92.5206,92.4352,92.4921,15275.0
2016-04-21 12:30:00,97.54,97.59,97.49,97.58,29324.0,92.4921,92.5395,92.4447,92.5301,29324.0
2016-04-21 12:35:00,97.58,97.59,97.5,97.52,14441.0,92.5301,92.5395,92.4542,92.4732,14441.0
2016-04-21 12:40:00,97.54,97.67,97.54,97.67,19330.0,92.4921,92.6154,92.4921,92.6154,19330.0
2016-04-21 12:45:00,97.66,97.66,97.58,97.59,31766.0,92.6059,92.6059,92.5301,92.5395,31766.0
2016-04-21 12:50:00,97.59,97.65,97.54,97.63,14464.0,92.5395,92.5964,92.4921,92.5775,14464.0
2016-04-21 12:55:00,97.61,97.63,97.55,97.58,11429.0,92.5585,92.5775,92.5016,92.5301,11429.0
2016-04-21 13:00:00,97.57,97.67,97.56,97.56,28129.0,92.5206,92.6154,92.5111,92.5111,28129.0
2016-04-21 13:05:00,97.57,97.65,97.57,97.58,20264.0,92.5206,92.5964,92.5206,92.5301,20264.0
2016-04-21 13:10:00,97.59,97.67,97.58,97.65,15790.0,92.5395,92.6154,92.5301,92.5964,15790.0
2016-04-21 13:15:00,97.67,97.7,97.64,97.69,14930.0,92.6154,92.6439,92.587,92.6344,14930.0
2016-04-21 13:20:00,97.69,97.77,97.67,97.69,18223.0,92.6344,92.7102,92.6154,92.6344,18223.0
2016-04-21 13:25:00,97.7,97.74,97.68,97.68,24318.0,92.6439,92.6818,92.6249,92.6249,24318.0
2016-04-21 13:30:00,97.68,97.76,97.68,97.76,19468.0,92.6249,92.7007,92.6249,92.7007,19468.0
2016-04-21 13:35:00,97.76,97.86,97.72,97.84,29002.0,92.7007,92.7956,92.6628,92.7766,29002.0
2016-04-21 13:40:00,97.84,97.92,97.84,97.85,22012.0,92.7766,92.8525,92.7766,92.7861,22012.0
2016-04-21 13:45:00,97.85,97.86,97.76,97.78,17833.0,92.7861,92.7956,92.7007,92.7197,17833.0
2016-04-21 13:50:00,97.77,97.78,97.65,97.66,19571.0,92.7102,92.7197,92.5964,92.6059,19571.0
2016-04-21 13:55:00,97.66,97.71,97.63,97.69,20327.0,92.6059,92.6533,92.5775,92.6344,20327.0
2016-04-21 14:00:00,97.68,97.74,97.64,97.69,19462.0,92.6249,92.6818,92.587,92.6344,19462.0
2016-04-21 14:05:00,97.69,97.83,97.67,97.77,27477.0,92.6344,92.7671,92.6154,92.7102,27477.0
2016-04-21 14:10:00,97.77,97.83,97.71,97.82,20658.0,92.7102,92.7671,92.6533,92.7576,20658.0
2016-04-21 14:15:00,97.84,97.86,97.74,97.77,18876.0,92.7766,92.7956,92.6818,92.7102,18876.0
2016-04-21 14:20:00,97.76,97.84,97.74,97.8,32856.0,92.7007,92.7766,92.6818,92.7387,32856.0
2016-04-21 14:25:00,97.8,97.8,97.7,97.72,28051.0,92.7387,92.7387,92.6439,92.6628,28051.0
2016-04-21 14:30:00,97.72,97.73,97.63,97.66,15502.0,92.6628,92.6723,92.5775,92.6059,15502.0
2016-04-21 14:35:00,97.66,97.68,97.58,97.61,29546.0,92.6059,92.6249,92.5301,92.5585,29546.0
2016-04-21 14:40:00,97.6,97.61,97.52,97.58,20082.0,92.549,92.5585,92.4732,92.5301,20082.0
2016-04-21 14:45:00,97.57,97.62,97.56,97.61,26420.0,92.5206,92.568,92.5111,92.5585,26420.0
2016-04-21 14:50:00,97.62,97.67,97.53,97.55,27242.0,92.568,92.6154,92.4826,92.5016,27242.0
2016-04-21 14:55:00,97.55,97.58,97.51,97.54,27341.0,92.5016,92.5301,92.4637,92.4921,27341.0
2016-04-21 15:00:00,97.55,97.67,97.53,97.61,22653.0,92.5016,92.6154,92.4826,92.5585,22653.0
2016-04-21 15:05:00,97.62,97.65,97.59,97.61,46968.0,92.568,92.5964,92.5395,92.5585,46968.0
2016-04-21 15:10:00,97.61,97.66,97.56,97.58,36559.0,92.5585,92.6059,92.5111,92.5301,36559.0
2016-04-21 15:15:00,97.58,97.65,97.54,97.6,60265.0,92.5301,92.5964,92.4921,92.549,60265.0
2016-04-21 15:20:00,97.61,97.63,97.56,97.59,38062.0,92.5585,92.5775,92.5111,92.5395,38062.0
2016-04-21 15:25:00,97.59,97.62,97.51,97.51,31733.0,92.5395,92.568,92.4637,92.4637,31733.0
2016-04-21 15:30:00,97.52,97.64,97.5,97.62,28201.0,92.4732,92.587,92.4542,92.568,28201.0
2016-04-21 15:35:00,97.62,97.63,97.54,97.55,37066.0,92.568,92.5775,92.4921,92.5016,37066.0
2016-04-21 15:40:00,97.55,97.69,97.55,97.67,50372.0,92.5016,92.6344,92.5016,92.6154,50372.0
2016-04-21 15:45:00,97.66,97.77,97.62,97.75,89472.0,92.6059,92.7102,92.568,92.6913,89472.0
2016-04-21 15:50:00,97.73,97.74,97.58,97.63,41874.0,92.6723,92.6818,92.5301,92.5775,41874.0
2016-04-21 15:55:00,97.63,97.64,97.51,97.56,196941.0,92.5775,92.587,92.4637,92.5111,196941.0
2016-04-22 09:30:00,96.4,98.0,96.39,97.96,223240.0,91.4111,92.9283,91.4016,92.8904,223240.0
2016-04-22 09:35:00,97.96,98.33,97.8,98.07,197226.0,92.8904,93.2412,92.7387,92.9947,197226.0
2016-04-22 09:40:00,98.05,98.1,97.83,98.0,134881.0,92.9757,93.0231,92.7671,92.9283,134881.0
2016-04-22 09:45:00,98.0,98.19,97.91,98.07,85138.0,92.9283,93.1085,92.843,92.9947,85138.0
2016-04-22 09:50:00,98.08,98.25,98.0,98.19,107490.0,93.0042,93.1654,92.9283,93.1085,107490.0
2016-04-22 09:55:00,98.21,98.49,98.18,98.41,57898.0,93.1275,93.393,93.099,93.3171,57898.0
2016-04-22 10:00:00,98.41,98.45,98.16,98.19,73379.0,93.3171,93.355,93.08,93.1085,73379.0
2016-04-22 10:05:00,98.19,98.32,98.16,98.2,38003.0,93.1085,93.2318,93.08,93.118,38003.0
2016-04-22 10:10:00,98.2,98.42,98.13,98.17,61789.0,93.118,93.3266,93.0516,93.0895,61789.0
2016-04-22 10:15:00,98.16,98.23,97.86,97.87,47301.0,93.08,93.1464,92.7956,92.8051,47301.0
2016-04-22 10:20:00,97.87,97.88,97.55,97.55,78339.0,92.8051,92.8145,92.5016,92.5016,78339.0
2016-04-22 10:25:00,97.57,97.6,97.32,97.36,127269.0,92.5206,92.549,92.2835,92.3214,127269.0
2016-04-22 10:30:00,97.36,97.66,97.36,97.55,50258.0,92.3214,92.6059,92.3214,92.5016,50258.0
2016-04-22 10:35:00,97.57,97.75,97.5,97.56,190566.0,92.5206,92.6913,92.4542,92.5111,190566.0
2016-04-22 10:40:00,97.54,97.54,96.92,97.1,111413.0,92.4921,92.4921,91.9042,92.0749,111413.0
2016-04-22 10:45:00,97.1,97.2,96.96,97.05,60841.0,92.0749,92.1697,91.9421,92.0275,60841.0
2016-04-22 10:50:00,97.03,97.04,96.86,96.98,109692.0,92.0085,92.018,91.8473,91.9611,109692.0
2016-04-22 10:55:00,97.0,97.41,96.99,97.41,70761.0,91.9801,92.3689,91.9706,92.3689,70761.0
2016-04-22 11:00:00,97.41,97.47,97.39,97.4,44792.0,92.3689,92.4258,92.3499,92.3594,44792.0
2016-04-22 11:05:00,97.39,97.4,97.33,97.34,57833.0,92.3499,92.3594,92.293,92.3025,57833.0
2016-04-22 11:10:00,97.35,97.36,97.19,97.28,65410.0,92.312,92.3214,92.1602,92.2456,65410.0
2016-04-22 11:15:00,97.28,97.36,97.19,97.28,50813.0,92.2456,92.3214,92.1602,92.2456,50813.0
2016-04-22 11:20:00,97.27,97.36,97.22,97.25,67301.0,92.2361,92.3214,92.1887,92.2171,67301.0
2016-04-22 11:25:00,97.26,97.28,96.98,97.0,89488.0,92.2266,92.2456,91.9611,91.9801,89488.0
2016-04-22 11:30:00,97.02,97.2,97.01,97.13,128010.0,91.999,92.1697,91.9896,92.1033,128010.0
2016-04-22 11:35:00,97.14,97.22,97.14,97.18,65747.0,92.1128,92.1887,92.1128,92.1508,65747.0
2016-04-22 11:40:00,97.19,97.22,97.15,97.21,35837.0,92.1602,92.1887,92.1223,92.1792,35837.0
2016-04-22 11:45:00,97.18,97.21,97.14,97.2,105304.0,92.1508,92.1792,92.1128,92.1697,105304.0
2016-04-22 11:50:00,97.2,97.25,97.16,97.2,64867.0,92.1697,92.2171,92.1318,92.1697,64867.0
2016-04-22 11:55:00,97.2,97.26,97.2,97.23,61789.0,92.1697,92.2266,92.1697,92.1982,61789.0
2016-04-22 12:00:00,97.25,97.26,97.21,97.22,47905.0,92.2171,92.2266,92.1792,92.1887,47905.0
2016-04-22 12:05:00,97.23,97.24,97.12,97.18,65388.0,92.1982,92.2077,92.0939,92.1508,65388.0
2016-04-22 12:10:00,97.18,97.26,97.06,97.06,47708.0,92.1508,92.2266,92.037,92.037,47708.0
2016-04-22 12:15:00,97.07,97.14,96.99,97.05,51802.0,92.0465,92.1128,91.9706,92.0275,51802.0
2016-04-22 12:20:00,97.06,97.06,96.87,96.97,62339.0,92.037,92.037,91.8568,91.9516,62339.0
2016-04-22 12:25:00,96.97,97.04,96.93,96.95,30225.0,91.9516,92.018,91.9137,91.9327,30225.0
2016-04-22 12:30:00,96.94,97.01,96.93,96.95,41433.0,91.9232,91.9896,91.9137,91.9327,41433.0
2016-04-22 12:35:00,96.94,96.99,96.93,96.98,43766.0,91.9232,91.9706,91.9137,91.9611,43766.0
2016-04-22 12:40:00,96.98,97.18,96.97,97.16,30345.0,91.9611,92.1508,91.9516,92.1318,30345.0
2016-04-22 12:45:00,97.17,97.17,96.97,97.06,21688.0,92.1413,92.1413,91.9516,92.037,21688.0
2016-04-22 12:50:00,97.05,97.15,97.04,97.08,27350.0,92.0275,92.1223,92.018,92.0559,27350.0
2016-04-22 12:55:00,97.09,97.16,97.08,97.1,40390.0,92.0654,92.1318,92.0559,92.0749,40390.0
2016-04-22 13:00:00,97.11,97.18,97.11,97.14,49148.0,92.0844,92.1508,92.0844,92.1128,49148.0
2016-04-22 13:05:00,97.14,97.15,97.04,97.11,66514.0,92.1128,92.1223,92.018,92.0844,66514.0
2016-04-22 13:10:00,97.11,97.17,97.08,97.17,73669.0,92.0844,92.1413,92.0559,92.1413,73669.0
2016-04-22 13:15:00,97.18,97.24,97.13,97.24,30078.0,92.1508,92.2077,92.1033,92.2077,30078.0
2016-04-22 13:20:00,97.25,97.25,97.12,97.18,40730.0,92.2171,92.2171,92.0939,92.1508,40730.0
2016-04-22 13:25:00,97.17,97.21,97.15,97.19,20982.0,92.1413,92.1792,92.1223,92.1602,20982.0
2016-04-22 13:30:00,97.18,97.29,97.16,97.25,20607.0,92.1508,92.2551,92.1318,92.2171,20607.0
2016-04-22 13:35:00,97.26,97.28,97.15,97.19,55882.0,92.2266,92.2456,92.1223,92.1602,55882.0
2016-04-22 13:40:00,97.18,97.39,97.17,97.37,52968.0,92.1508,92.3499,92.1413,92.3309,52968.0
2016-04-22 13:45:00,97.37,97.44,97.28,97.31,70899.0,92.3309,92.3973,92.2456,92.274,70899.0
2016-04-22 13:50:00,97.31,97.35,97.23,97.28,73687.0,92.274,92.312,92.1982,92.2456,73687.0
2016-04-22 13:55:00,97.29,97.31,97.19,97.29,29877.0,92.2551,92.274,92.1602,92.2551,29877.0
2016-04-22 14:00:00,97.3,97.31,97.23,97.26,43558.0,92.2646,92.274,92.1982,92.2266,43558.0
2016-04-22 14:05:00,97.26,97.31,97.2,97.28,40798.0,92.2266,92.274,92.1697,92.2456,40798.0
2016-04-22 14:10:00,97.28,97.31,97.24,97.3,43355.0,92.2456,92.274,92.2077,92.2646,43355.0
2016-04-22 14:15:00,97.29,97.31,97.27,97.29,74178.0,92.2551,92.274,92.2361,92.2551,74178.0
2016-04-22 14:20:00,97.29,97.45,97.28,97.44,227231.0,92.2551,92.4068,92.2456,92.3973,227231.0
2016-04-22 14:25:00,97.44,97.56,97.4,97.52,67810.0,92.3973,92.5111,92.3594,92.4732,67810.0
2016-04-22 14:30:00,97.51,97.56,97.47,97.49,37074.0,92.4637,92.5111,92.4258,92.4447,37074.0
2016-04-22 14:35:00,97.49,97.51,97.45,97.47,30838.0,92.4447,92.4637,92.4068,92.4258,30838.0
2016-04-22 14:40:00,97.47,97.54,97.46,97.54,60125.0,92.4258,92.4921,92.4163,92.4921,60125.0
2016-04-22 14:45:00,97.54,97.55,97.46,97.52,28739.0,92.4921,92.5016,92.4163,92.4732,28739.0
2016-04-22 14:50:00,97.51,97.52,97.47,97.5,33755.0,92.4637,92.4732,92.4258,92.4542,33755.0
2016-04-22 14:55:00,97.51,97.64,97.49,97.63,97506.0,92.4637,92.587,92.4447,92.5775,97506.0
2016-04-22 15:00:00,97.63,97.65,97.46,97.51,42563.0,92.5775,92.5964,92.4163,92.4637,42563.0
2016-04-22 15:05:00,97.51,97.51,97.44,97.45,52785.0,92.4637,92.4637,92.3973,92.4068,52785.0
2016-04-22 15:10:00,97.45,97.56,97.45,97.51,62227.0,92.4068,92.5111,92.4068,92.4637,62227.0
2016-04-22 15:15:00,97.51,97.55,97.4,97.48,53534.0,92.4637,92.5016,92.3594,92.4352,53534.0
2016-04-22 15:20:00,97.48,97.49,97.33,97.47,39024.0,92.4352,92.4447,92.293,92.4258,39024.0
2016-04-22 15:25:00,97.46,97.52,97.46,97.5,77002.0,92.4163,92.4732,92.4163,92.4542,77002.0
2016-04-22 15:30:00,97.5,97.52,97.43,97.46,49910.0,92.4542,92.4732,92.3878,92.4163,49910.0
2016-04-22 15:35:00,97.46,97.51,97.45,97.47,47327.0,92.4163,92.4637,92.4068,92.4258,47327.0
2016-04-22 15:40:00,97.47,97.5,97.39,97.4,104264.0,92.4258,92.4542,92.3499,92.3594,104264.0
2016-04-22 15:45:00,97.4,97.49,97.37,97.4,80684.0,92.3594,92.4447,92.3309,92.3594,80684.0
2016-04-22 15:50:00,97.41,97.44,97.35,97.41,105358.0,92.3689,92.3973,92.312,92.3689,105358.0
2016-04-22 15:55:00,97.41,97.52,97.4,97.49,201352.0,92.3689,92.4732,92.3594,92.4447,201352.0
2016-04-25 09:30:00,96.79,97.24,96.54,97.24,75032.0,91.7809,92.2077,91.5439,92.2077,75032.0
2016-04-25 09:35:00,97.3,97.32,97.05,97.29,34040.0,92.2646,92.2835,92.0275,92.2551,34040.0
2016-04-25 09:40:00,97.29,97.29,97.13,97.13,16749.0,92.2551,92.2551,92.1033,92.1033,16749.0
2016-04-25 09:45:00,97.12,97.18,97.06,97.07,31638.0,92.0939,92.1508,92.037,92.0465,31638.0
2016-04-25 09:50:00,97.08,97.11,97.0,97.0,26733.0,92.0559,92.0844,91.9801,91.9801,26733.0
2016-04-25 09:55:00,97.02,97.04,96.93,96.93,29645.0,91.999,92.018,91.9137,91.9137,29645.0
2016-04-25 10:00:00,96.93,97.05,96.79,96.8,65795.0,91.9137,92.0275,91.7809,91.7904,65795.0
2016-04-25 10:05:00,96.8,96.92,96.74,96.8,38838.0,91.7904,91.9042,91.7335,91.7904,38838.0
2016-04-25 10:10:00,96.81,96.88,96.77,96.8,34873.0,91.7999,91.8663,91.762,91.7904,34873.0
2016-04-25 10:15:00,96.81,96.83,96.68,96.69,20777.0,91.7999,91.8189,91.6766,91.6861,20777.0
2016-04-25 10:20:00,96.68,96.75,96.59,96.7,37877.0,91.6766,91.743,91.5913,91.6956,37877.0
2016-04-25 10:25:00,96.71,96.8,96.67,96.69,24650.0,91.7051,91.7904,91.6672,91.6861,24650.0
2016-04-25 10:30:00,96.71,96.8,96.59,96.78,33718.0,91.7051,91.7904,91.5913,91.7715,33718.0
2016-04-25 10:35:00,96.79,96.88,96.78,96.8,58418.0,91.7809,91.8663,91.7715,91.7904,58418.0
2016-04-25 10:40:00,96.8,96.88,96.74,96.81,40329.0,91.7904,91.8663,91.7335,91.7999,40329.0
2016-04-25 10:45:00,96.81,97.01,96.74,97.0,37015.0,91.7999,91.9896,91.7335,91.9801,37015.0
2016-04-25 10:50:00,97.01,97.03,96.86,96.93,49430.0,91.9896,92.0085,91.8473,91.9137,49430.0
2016-04-25 10:55:00,96.94,96.98,96.9,96.91,25846.0,91.9232,91.9611,91.8853,91.8947,25846.0
2016-04-25 11:00:00,96.9,96.99,96.86,96.94,27561.0,91.8853,91.9706,91.8473,91.9232,27561.0
2016-04-25 11:05:00,96.93,96.94,96.77,96.81,22309.0,91.9137,91.9232,91.762,91.7999,22309.0
2016-04-25 11:10:00,96.82,96.97,96.82,96.94,21583.0,91.8094,91.9516,91.8094,91.9232,21583.0
2016-04-25 11:15:00,96.93,97.02,96.9,96.98,32481.0,91.9137,91.999,91.8853,91.9611,32481.0
2016-04-25 11:20:00,97.0,97.11,96.99,97.1,26539.0,91.9801,92.0844,91.9706,92.0749,26539.0
2016-04-25 11:25:00,97.1,97.12,97.02,97.02,22809.0,92.0749,92.0939,91.999,91.999,22809.0
2016-04-25 11:30:00,97.02,97.04,96.94,96.94,66392.0,91.999,92.018,91.9232,91.9232,66392.0
2016-04-25 11:35:00,96.93,96.93,96.87,96.89,17372.0,91.9137,91.9137,91.8568,91.8758,17372.0
2016-04-25 11:40:00,96.89,96.95,96.89,96.9,14199.0,91.8758,91.9327,91.8758,91.8853,14199.0
2016-04-25 11:45:00,96.89,97.02,96.88,96.96,19067.0,91.8758,91.999,91.8663,91.9421,19067.0
2016-04-25 11:50:00,96.95,97.06,96.93,97.06,19633.0,91.9327,92.037,91.9137,92.037,19633.0
2016-04-25 11:55:00,97.05,97.08,97.0,97.01,19711.0,92.0275,92.0559,91.9801,91.9896,19711.0
2016-04-25 12:00:00,97.02,97.07,96.99,97.03,16959.0,91.999,92.0465,91.9706,92.0085,16959.0
2016-04-25 12:05:00,97.02,97.05,96.98,97.04,12743.0,91.999,92.0275,91.9611,92.018,12743.0
2016-04-25 12:10:00,97.05,97.06,96.97,96.99,19135.0,92.0275,92.037,91.9516,91.9706,19135.0
2016-04-25 12:15:00,96.99,97.05,96.99,97.03,17436.0,91.9706,92.0275,91.9706,92.0085,17436.0
2016-04-25 12:20:00,97.03,97.05,96.95,96.96,18796.0,92.0085,92.0275,91.9327,91.9421,18796.0
2016-04-25 12:25:00,96.96,96.96,96.86,96.9,20951.0,91.9421,91.9421,91.8473,91.8853,20951.0
2016-04-25 12:30:00,96.9,96.9,96.84,96.86,29688.0,91.8853,91.8853,91.8284,91.8473,29688.0
2016-04-25 12:35:00,96.86,96.87,96.72,96.75,30016.0,91.8473,91.8568,91.7146,91.743,30016.0
2016-04-25 12:40:00,96.75,96.82,96.7,96.71,20925.0,91.743,91.8094,91.6956,91.7051,20925.0
2016-04-25 12:45:00,96.71,96.85,96.7,96.83,10847.0,91.7051,91.8378,91.6956,91.8189,10847.0
2016-04-25 12:50:00,96.84,97.07,96.83,97.05,35787.0,91.8284,92.0465,91.8189,92.0275,35787.0
2016-04-25 12:55:00,97.06,97.07,97.0,97.04,22272.0,92.037,92.0465,91.9801,92.018,22272.0
2016-04-25 13:00:00,97.04,97.06,96.99,96.99,23599.0,92.018,92.037,91.9706,91.9706,23599.0
2016-04-25 13:05:00,96.99,97.05,96.97,97.04,20398.0,91.9706,92.0275,91.9516,92.018,20398.0
2016-04-25 13:10:00,97.03,97.09,97.02,97.07,30298.0,92.0085,92.0654,91.999,92.0465,30298.0
2016-04-25 13:15:00,97.06,97.09,97.03,97.05,18673.0,92.037,92.0654,92.0085,92.0275,18673.0
2016-04-25 13:20:00,97.05,97.05,97.0,97.02,14913.0,92.0275,92.0275,91.9801,91.999,14913.0
2016-04-25 13:25:00,97.03,97.1,96.95,96.96,34353.0,92.0085,92.0749,91.9327,91.9421,34353.0
2016-04-25 13:30:00,96.95,96.98,96.9,96.94,43216.0,91.9327,91.9611,91.8853,91.9232,43216.0
2016-04-25 13:35:00,96.95,97.01,96.93,96.99,20396.0,91.9327,91.9896,91.9137,91.9706,20396.0
2016-04-25 13:40:00,97.0,97.05,96.97,97.0,34981.0,91.9801,92.0275,91.9516,91.9801,34981.0
2016-04-25 13:45:00,97.01,97.01,96.92,96.95,29224.0,91.9896,91.9896,91.9042,91.9327,29224.0
2016-04-25 13:50:00,96.96,96.97,96.9,96.96,40907.0,91.9421,91.9516,91.8853,91.9421,40907.0
2016-04-25 13:55:00,96.95,96.97,96.87,96.87,26419.0,91.9327,91.9516,91.8568,91.8568,26419.0
2016-04-25 14:00:00,96.87,96.95,96.86,96.91,43365.0,91.8568,91.9327,91.8473,91.8947,43365.0
2016-04-25 14:05:00,96.92,96.92,96.71,96.76,23318.0,91.9042,91.9042,91.7051,91.7525,23318.0
2016-04-25 14:10:00,96.76,96.78,96.7,96.74,12125.0,91.7525,91.7715,91.6956,91.7335,12125.0
2016-04-25 14:15:00,96.73,96.74,96.7,96.7,32583.0,91.724,91.7335,91.6956,91.6956,32583.0
2016-04-25 14:20:00,96.7,96.74,96.69,96.74,29802.0,91.6956,91.7335,91.6861,91.7335,29802.0
2016-04-25 14:25:00,96.73,96.76,96.72,96.74,45553.0,91.724,91.7525,91.7146,91.7335,45553.0
2016-04-25 14:30:00,96.75,96.77,96.71,96.73,29311.0,91.743,91.762,91.7051,91.724,29311.0
2016-04-25 14:35:00,96.73,96.77,96.7,96.72,27962.0,91.724,91.762,91.6956,91.7146,27962.0
2016-04-25 14:40:00,96.72,96.77,96.72,96.73,24628.0,91.7146,91.762,91.7146,91.724,24628.0
2016-04-25 14:45:00,96.73,96.75,96.66,96.66,21157.0,91.724,91.743,91.6577,91.6577,21157.0
2016-04-25 14:50:00,96.65,96.69,96.65,96.67,28553.0,91.6482,91.6861,91.6482,91.6672,28553.0
2016-04-25 14:55:00,96.68,96.79,96.67,96.76,30911.0,91.6766,91.7809,91.6672,91.7525,30911.0
2016-04-25 15:00:00,96.77,96.77,96.71,96.73,28830.0,91.762,91.762,91.7051,91.724,28830.0
2016-04-25 15:05:00,96.73,96.75,96.68,96.7,36584.0,91.724,91.743,91.6766,91.6956,36584.0
2016-04-25 15:10:00,96.7,96.78,96.68,96.75,34316.0,91.6956,91.7715,91.6766,91.743,34316.0
2016-04-25 15:15:00,96.75,96.78,96.68,96.73,25561.0,91.743,91.7715,91.6766,91.724,25561.0
2016-04-25 15:20:00,96.74,96.75,96.68,96.73,24944.0,91.7335,91.743,91.6766,91.724,24944.0
2016-04-25 15:25:00,96.73,96.73,96.67,96.71,27625.0,91.724,91.724,91.6672,91.7051,27625.0
2016-04-25 15:30:00,96.71,96.76,96.66,96.75,37404.0,91.7051,91.7525,91.6577,91.743,37404.0
2016-04-25 15:35:00,96.74,96.86,96.73,96.86,31728.0,91.7335,91.8473,91.724,91.8473,31728.0
2016-04-25 15:40:00,96.86,96.89,96.8,96.8,39853.0,91.8473,91.8758,91.7904,91.7904,39853.0
2016-04-25 15:45:00,96.81,96.89,96.81,96.89,46364.0,91.7999,91.8758,91.7999,91.8758,46364.0
2016-04-25 15:50:00,96.89,96.89,96.8,96.83,64603.0,91.8758,91.8758,91.7904,91.8189,64603.0
2016-04-25 15:55:00,96.83,96.96,96.8,96.94,228802.0,91.8189,91.9421,91.7904,91.9232,228802.0
2016-04-26 09:30:00,97.16,97.34,97.16,97.21,45472.0,92.1318,92.3025,92.1318,92.1792,45472.0
2016-04-26 09:35:00,97.2,97.25,97.11,97.15,53101.0,92.1697,92.2171,92.0844,92.1223,53101.0
2016-04-26 09:40:00,97.17,97.22,97.13,97.2,46584.0,92.1413,92.1887,92.1033,92.1697,46584.0
2016-04-26 09:45:00,97.19,97.4,97.19,97.37,65321.0,92.1602,92.3594,92.1602,92.3309,65321.0
2016-04-26 09:50:00,97.37,97.53,97.25,97.53,57060.0,92.3309,92.4826,92.2171,92.4826,57060.0
2016-04-26 09:55:00,97.54,97.61,97.45,97.51,35080.0,92.4921,92.5585,92.4068,92.4637,35080.0
2016-04-26 10:00:00,97.51,97.56,97.41,97.45,49659.0,92.4637,92.5111,92.3689,92.4068,49659.0
2016-04-26 10:05:00,97.44,97.49,97.26,97.26,39251.0,92.3973,92.4447,92.2266,92.2266,39251.0
2016-04-26 10:10:00,97.27,97.42,97.27,97.34,44560.0,92.2361,92.3783,92.2361,92.3025,44560.0
2016-04-26 10:15:00,97.33,97.39,97.31,97.35,19396.0,92.293,92.3499,92.274,92.312,19396.0
2016-04-26 10:20:00,97.34,97.39,97.23,97.23,20381.0,92.3025,92.3499,92.1982,92.1982,20381.0
2016-04-26 10:25:00,97.25,97.26,97.03,97.04,29401.0,92.2171,92.2266,92.0085,92.018,29401.0
2016-04-26 10:30:00,97.02,97.06,96.94,96.98,35039.0,91.999,92.037,91.9232,91.9611,35039.0
2016-04-26 10:35:00,96.99,97.01,96.86,96.86,36207.0,91.9706,91.9896,91.8473,91.8473,36207.0
2016-04-26 10:40:00,96.85,96.97,96.84,96.87,37326.0,91.8378,91.9516,91.8284,91.8568,37326.0
2016-04-26 10:45:00,96.86,96.88,96.82,96.85,26406.0,91.8473,91.8663,91.8094,91.8378,26406.0
2016-04-26 10:50:00,96.85,96.85,96.76,96.78,21230.0,91.8378,91.8378,91.7525,91.7715,21230.0
2016-04-26 10:55:00,96.76,96.84,96.76,96.78,29086.0,91.7525,91.8284,91.7525,91.7715,29086.0
2016-04-26 11:00:00,96.79,96.8,96.73,96.76,33250.0,91.7809,91.7904,91.724,91.7525,33250.0
2016-04-26 11:05:00,96.76,96.95,96.75,96.91,33204.0,91.7525,91.9327,91.743,91.8947,33204.0
2016-04-26 11:10:00,96.92,97.1,96.92,97.06,22469.0,91.9042,92.0749,91.9042,92.037,22469.0
2016-04-26 11:15:00,97.06,97.14,97.06,97.07,25911.0,92.037,92.1128,92.037,92.0465,25911.0
2016-04-26 11:20:00,97.09,97.2,97.09,97.2,21062.0,92.0654,92.1697,92.0654,92.1697,21062.0
2016-04-26 11:25:00,97.2,97.24,97.16,97.17,36001.0,92.1697,92.2077,92.1318,92.1413,36001.0
2016-04-26 11:30:00,97.18,97.19,97.09,97.13,17675.0,92.1508,92.1602,92.0654,92.1033,17675.0
2016-04-26 11:35:00,97.13,97.16,97.09,97.12,24561.0,92.1033,92.1318,92.0654,92.0939,24561.0
2016-04-26 11:40:00,97.12,97.17,97.11,97.13,27364.0,92.0939,92.1413,92.0844,92.1033,27364.0
2016-04-26 11:45:00,97.13,97.15,97.05,97.13,23970.0,92.1033,92.1223,92.0275,92.1033,23970.0
2016-04-26 11:50:00,97.14,97.2,97.13,97.17,41070.0,92.1128,92.1697,92.1033,92.1413,41070.0
2016-04-26 11:55:00,97.18,97.2,97.11,97.18,32631.0,92.1508,92.1697,92.0844,92.1508,32631.0
2016-04-26 12:00:00,97.19,97.23,97.15,97.23,41913.0,92.1602,92.1982,92.1223,92.1982,41913.0
2016-04-26 12:05:00,97.24,97.27,97.21,97.24,31421.0,92.2077,92.2361,92.1792,92.2077,31421.0
2016-04-26 12:10:00,97.24,97.31,97.24,97.28,64175.0,92.2077,92.274,92.2077,92.2456,64175.0
2016-04-26 12:15:00,97.28,97.36,97.28,97.36,16446.0,92.2456,92.3214,92.2456,92.3214,16446.0
2016-04-26 12:20:00,97.36,97.38,97.28,97.28,17333.0,92.3214,92.3404,92.2456,92.2456,17333.0
2016-04-26 12:25:00,97.29,97.31,97.26,97.28,11154.0,92.2551,92.274,92.2266,92.2456,11154.0
2016-04-26 12:30:00,97.29,97.33,97.27,97.29,13888.0,92.2551,92.293,92.2361,92.2551,13888.0
2016-04-26 12:35:00,97.29,97.32,97.22,97.22,17535.0,92.2551,92.2835,92.1887,92.1887,17535.0
2016-04-26 12:40:00,97.22,97.24,97.21,97.22,8603.0,92.1887,92.2077,92.1792,92.1887,8603.0
2016-04-26 12:45:00,97.21,97.24,97.19,97.23,9207.0,92.1792,92.2077,92.1602,92.1982,9207.0
2016-04-26 12:50:00,97.24,97.25,97.22,97.23,14632.0,92.2077,92.2171,92.1887,92.1982,14632.0
2016-04-26 12:55:00,97.23,97.23,97.1,97.11,12754.0,92.1982,92.1982,92.0749,92.0844,12754.0
2016-04-26 13:00:00,97.12,97.13,97.02,97.03,16219.0,92.0939,92.1033,91.999,92.0085,16219.0
2016-04-26 13:05:00,97.02,97.02,96.97,97.0,17531.0,91.999,91.999,91.9516,91.9801,17531.0
2016-04-26 13:10:00,97.0,97.11,97.0,97.03,17341.0,91.9801,92.0844,91.9801,92.0085,17341.0
2016-04-26 13:15:00,97.04,97.1,97.01,97.08,14487.0,92.018,92.0749,91.9896,92.0559,14487.0
2016-04-26 13:20:00,97.09,97.13,97.09,97.11,11327.0,92.0654,92.1033,92.0654,92.0844,11327.0
2016-04-26 13:25:00,97.1,97.12,97.08,97.1,12344.0,92.0749,92.0939,92.0559,92.0749,12344.0
2016-04-26 13:30:00,97.1,97.14,97.03,97.04,21913.0,92.0749,92.1128,92.0085,92.018,21913.0
2016-04-26 13:35:00,97.02,97.03,96.89,96.9,23142.0,91.999,92.0085,91.8758,91.8853,23142.0
2016-04-26 13:40:00,96.89,96.89,96.8,96.88,15522.0,91.8758,91.8758,91.7904,91.8663,15522.0
2016-04-26 13:45:00,96.87,97.0,96.87,96.92,21325.0,91.8568,91.9801,91.8568,91.9042,21325.0
2016-04-26 13:50:00,96.92,96.97,96.89,96.92,17952.0,91.9042,91.9516,91.8758,91.9042,17952.0
2016-04-26 13:55:00,96.93,97.03,96.91,97.03,24485.0,91.9137,92.0085,91.8947,92.0085,24485.0
2016-04-26 14:00:00,97.04,97.11,97.03,97.09,18336.0,92.018,92.0844,92.0085,92.0654,18336.0
2016-04-26 14:05:00,97.1,97.1,96.97,96.97,30751.0,92.0749,92.0749,91.9516,91.9516,30751.0
2016-04-26 14:10:00,96.96,97.06,96.96,97.06,22586.0,91.9421,92.037,91.9421,92.037,22586.0
2016-04-26 14:15:00,97.07,97.15,97.07,97.12,24776.0,92.0465,92.1223,92.0465,92.0939,24776.0
2016-04-26 14:20:00,97.12,97.15,97.09,97.1,29304.0,92.0939,92.1223,92.0654,92.0749,29304.0
2016-04-26 14:25:00,97.1,97.15,96.97,96.97,27594.0,92.0749,92.1223,91.9516,91.9516,27594.0
2016-04-26 14:30:00,96.96,97.06,96.94,97.04,29102.0,91.9421,92.037,91.9232,92.018,29102.0
2016-04-26 14:35:00,97.05,97.14,97.04,97.14,15451.0,92.0275,92.1128,92.018,92.1128,15451.0
2016-04-26 14:40:00,97.14,97.15,97.06,97.11,36189.0,92.1128,92.1223,92.037,92.0844,36189.0
2016-04-26 14:45:00,97.11,97.2,97.1,97.17,39371.0,92.0844,92.1697,92.0749,92.1413,39371.0
2016-04-26 14:50:00,97.16,97.17,97.08,97.08,23778.0,92.1318,92.1413,92.0559,92.0559,23778.0
2016-04-26 14:55:00,97.07,97.13,97.05,97.08,15413.0,92.0465,92.1033,92.0275,92.0559,15413.0
2016-04-26 15:00:00,97.08,97.2,97.08,97.17,33167.0,92.0559,92.1697,92.0559,92.1413,33167.0
2016-04-26 15:05:00,97.18,97.19,97.1,97.12,24265.0,92.1508,92.1602,92.0749,92.0939,24265.0
2016-04-26 15:10:00,97.12,97.15,97.09,97.11,32673.0,92.0939,92.1223,92.0654,92.0844,32673.0
2016-04-26 15:15:00,97.11,97.11,97.07,97.08,36875.0,92.0844,92.0844,92.0465,92.0559,36875.0
2016-04-26 15:20:00,97.08,97.15,96.95,97.0,75340.0,92.0559,92.1223,91.9327,91.9801,75340.0
2016-04-26 15:25:00,97.0,97.15,96.98,97.14,28865.0,91.9801,92.1223,91.9611,92.1128,28865.0
2016-04-26 15:30:00,97.14,97.23,97.12,97.23,58640.0,92.1128,92.1982,92.0939,92.1982,58640.0
2016-04-26 15:35:00,97.23,97.26,97.19,97.21,35773.0,92.1982,92.2266,92.1602,92.1792,35773.0
2016-04-26 15:40:00,97.21,97.25,97.19,97.24,54496.0,92.1792,92.2171,92.1602,92.2077,54496.0
2016-04-26 15:45:00,97.23,97.28,97.21,97.23,60609.0,92.1982,92.2456,92.1792,92.1982,60609.0
2016-04-26 15:50:00,97.24,97.26,97.18,97.19,54112.0,92.2077,92.2266,92.1508,92.1602,54112.0
2016-04-26 15:55:00,97.19,97.26,97.15,97.23,135629.0,92.1602,92.2266,92.1223,92.1982,135629.0
2016-04-27 09:30:00,97.24,97.66,97.18,97.6,79739.0,92.2077,92.6059,92.1508,92.549,79739.0
2016-04-27 09:35:00,97.59,97.98,97.53,97.87,72518.0,92.5395,92.9094,92.4826,92.8051,72518.0
2016-04-27 09:40:00,97.89,98.03,97.86,97.97,74185.0,92.824,92.9568,92.7956,92.8999,74185.0
2016-04-27 09:45:00,97.96,98.09,97.93,97.95,74213.0,92.8904,93.0137,92.8619,92.8809,74213.0
2016-04-27 09:50:00,97.96,97.97,97.35,97.35,67458.0,92.8904,92.8999,92.312,92.312,67458.0
2016-04-27 09:55:00,97.37,97.56,97.31,97.44,62654.0,92.3309,92.5111,92.274,92.3973,62654.0
2016-04-27 10:00:00,97.45,97.71,97.42,97.6,57410.0,92.4068,92.6533,92.3783,92.549,57410.0
2016-04-27 10:05:00,97.61,97.61,97.22,97.32,38793.0,92.5585,92.5585,92.1887,92.2835,38793.0
2016-04-27 10:10:00,97.31,97.32,96.94,96.94,49161.0,92.274,92.2835,91.9232,91.9232,49161.0
2016-04-27 10:15:00,96.97,97.14,96.87,96.97,68443.0,91.9516,92.1128,91.8568,91.9516,68443.0
2016-04-27 10:20:00,96.98,97.07,96.68,96.7,63298.0,91.9611,92.0465,91.6766,91.6956,63298.0
2016-04-27 10:25:00,96.69,96.8,96.55,96.71,101659.0,91.6861,91.7904,91.5534,91.7051,101659.0
2016-04-27 10:30:00,96.7,96.91,96.57,96.77,86404.0,91.6956,91.8947,91.5723,91.762,86404.0
2016-04-27 10:35:00,96.79,96.96,96.76,96.85,38815.0,91.7809,91.9421,91.7525,91.8378,38815.0
2016-04-27 10:40:00,96.86,96.89,96.72,96.8,44466.0,91.8473,91.8758,91.7146,91.7904,44466.0
2016-04-27 10:45:00,96.82,97.0,96.82,96.98,28990.0,91.8094,91.9801,91.8094,91.9611,28990.0
2016-04-27 10:50:00,96.99,97.08,96.94,96.99,34960.0,91.9706,92.0559,91.9232,91.9706,34960.0
2016-04-27 10:55:00,96.99,97.0,96.83,96.84,38201.0,91.9706,91.9801,91.8189,91.8284,38201.0
2016-04-27 11:00:00,96.82,97.08,96.81,97.08,48374.0,91.8094,92.0559,91.7999,92.0559,48374.0
2016-04-27 11:05:00,97.09,97.12,96.98,96.98,53338.0,92.0654,92.0939,91.9611,91.9611,53338.0
2016-04-27 11:10:00,96.97,96.97,96.81,96.84,42763.0,91.9516,91.9516,91.7999,91.8284,42763.0
2016-04-27 11:15:00,96.85,96.88,96.81,96.84,41905.0,91.8378,91.8663,91.7999,91.8284,41905.0
2016-04-27 11:20:00,96.83,96.83,96.7,96.74,59684.0,91.8189,91.8189,91.6956,91.7335,59684.0
2016-04-27 11:25:00,96.75,96.78,96.65,96.67,70534.0,91.743,91.7715,91.6482,91.6672,70534.0
2016-04-27 11:30:00,96.65,96.99,96.65,96.98,59745.0,91.6482,91.9706,91.6482,91.9611,59745.0
2016-04-27 11:35:00,96.98,97.02,96.92,96.97,36474.0,91.9611,91.999,91.9042,91.9516,36474.0
2016-04-27 11:40:00,96.99,97.06,96.96,96.98,37197.0,91.9706,92.037,91.9421,91.9611,37197.0
2016-04-27 11:45:00,97.0,97.15,97.0,97.15,28736.0,91.9801,92.1223,91.9801,92.1223,28736.0
2016-04-27 11:50:00,97.14,97.27,97.12,97.22,33187.0,92.1128,92.2361,92.0939,92.1887,33187.0
2016-04-27 11:55:00,97.23,97.3,97.22,97.25,30926.0,92.1982,92.2646,92.1887,92.2171,30926.0
2016-04-27 12:00:00,97.24,97.29,97.23,97.26,24278.0,92.2077,92.2551,92.1982,92.2266,24278.0
2016-04-27 12:05:00,97.27,97.29,97.25,97.28,29676.0,92.2361,92.2551,92.2171,92.2456,29676.0
2016-04-27 12:10:00,97.28,97.3,97.18,97.19,26022.0,92.2456,92.2646,92.1508,92.1602,26022.0
2016-04-27 12:15:00,97.19,97.23,97.17,97.23,20725.0,92.1602,92.1982,92.1413,92.1982,20725.0
2016-04-27 12:20:00,97.21,97.38,97.2,97.37,36019.0,92.1792,92.3404,92.1697,92.3309,36019.0
2016-04-27 12:25:00,97.38,97.43,97.33,97.41,22929.0,92.3404,92.3878,92.293,92.3689,22929.0
2016-04-27 12:30:00,97.4,97.4,97.3,97.33,29064.0,92.3594,92.3594,92.2646,92.293,29064.0
2016-04-27 12:35:00,97.33,97.34,97.23,97.3,33932.0,92.293,92.3025,92.1982,92.2646,33932.0
2016-04-27 12:40:00,97.29,97.35,97.23,97.24,35808.0,92.2551,92.312,92.1982,92.2077,35808.0
2016-04-27 12:45:00,97.24,97.33,97.23,97.31,27308.0,92.2077,92.293,92.1982,92.274,27308.0
2016-04-27 12:50:00,97.3,97.38,97.25,97.36,78968.0,92.2646,92.3404,92.2171,92.3214,78968.0
2016-04-27 12:55:00,97.35,97.47,97.25,97.46,134503.0,92.312,92.4258,92.2171,92.4163,134503.0
2016-04-27 13:00:00,97.45,97.53,97.4,97.47,42588.0,92.4068,92.4826,92.3594,92.4258,42588.0
2016-04-27 13:05:00,97.48,97.55,97.43,97.52,47480.0,92.4352,92.5016,92.3878,92.4732,47480.0
2016-04-27 13:10:00,97.52,97.56,97.44,97.5,48335.0,92.4732,92.5111,92.3973,92.4542,48335.0
2016-04-27 13:15:00,97.5,97.63,97.5,97.58,28196.0,92.4542,92.5775,92.4542,92.5301,28196.0
2016-04-27 13:20:00,97.57,97.57,97.37,97.38,18955.0,92.5206,92.5206,92.3309,92.3404,18955.0
2016-04-27 13:25:00,97.38,97.51,97.38,97.5,24853.0,92.3404,92.4637,92.3404,92.4542,24853.0
2016-04-27 13:30:00,97.5,97.56,97.47,97.53,38427.0,92.4542,92.5111,92.4258,92.4826,38427.0
2016-04-27 13:35:00,97.53,97.62,97.51,97.53,31464.0,92.4826,92.568,92.4637,92.4826,31464.0
2016-04-27 13:40:00,97.53,97.55,97.44,97.45,47690.0,92.4826,92.5016,92.3973,92.4068,47690.0
2016-04-27 13:45:00,97.45,97.59,97.45,97.55,24765.0,92.4068,92.5395,92.4068,92.5016,24765.0
2016-04-27 13:50:00,97.56,97.6,97.55,97.56,14517.0,92.5111,92.549,92.5016,92.5111,14517.0
2016-04-27 13:55:00,97.56,97.58,97.36,97.38,31322.0,92.5111,92.5301,92.3214,92.3404,31322.0
2016-04-27 14:00:00,97.36,97.63,97.24,97.49,33129.0,92.3214,92.5775,92.2077,92.4447,33129.0
2016-04-27 14:05:00,97.49,98.05,97.49,98.04,89983.0,92.4447,92.9757,92.4447,92.9663,89983.0
2016-04-27 14:10:00,98.03,98.08,97.9,97.98,59627.0,92.9568,93.0042,92.8335,92.9094,59627.0
2016-04-27 14:15:00,97.97,98.07,97.84,98.02,69624.0,92.8999,92.9947,92.7766,92.9473,69624.0
2016-04-27 14:20:00,98.02,98.11,97.93,97.95,54117.0,92.9473,93.0326,92.8619,92.8809,54117.0
2016-04-27 14:25:00,97.95,98.07,97.9,97.96,44052.0,92.8809,92.9947,92.8335,92.8904,44052.0
2016-04-27 14:30:00,97.98,98.01,97.74,97.76,55520.0,92.9094,92.9378,92.6818,92.7007,55520.0
2016-04-27 14:35:00,97.77,97.93,97.77,97.86,42715.0,92.7102,92.8619,92.7102,92.7956,42715.0
2016-04-27 14:40:00,97.86,97.99,97.81,97.99,54425.0,92.7956,92.9188,92.7482,92.9188,54425.0
2016-04-27 14:45:00,97.98,98.09,97.94,97.99,77576.0,92.9094,93.0137,92.8714,92.9188,77576.0
2016-04-27 14:50:00,97.98,98.23,97.94,98.18,82614.0,92.9094,93.1464,92.8714,93.099,82614.0
2016-04-27 14:55:00,98.18,98.22,98.15,98.2,57064.0,93.099,93.1369,93.0706,93.118,57064.0
2016-04-27 15:00:00,98.2,98.37,98.14,98.31,109089.0,93.118,93.2792,93.0611,93.2223,109089.0
2016-04-27 15:05:00,98.32,98.45,98.29,98.39,98277.0,93.2318,93.355,93.2033,93.2981,98277.0
2016-04-27 15:10:00,98.39,98.49,98.32,98.46,76563.0,93.2981,93.393,93.2318,93.3645,76563.0
2016-04-27 15:15:00,98.46,98.6,98.42,98.6,80013.0,93.3645,93.4973,93.3266,93.4973,80013.0
2016-04-27 15:20:00,98.59,98.61,98.49,98.53,78424.0,93.4878,93.5068,93.393,93.4309,78424.0
2016-04-27 15:25:00,98.53,98.55,98.29,98.33,114529.0,93.4309,93.4499,93.2033,93.2412,114529.0
2016-04-27 15:30:00,98.33,98.4,98.3,98.37,96229.0,93.2412,93.3076,93.2128,93.2792,96229.0
2016-04-27 15:35:00,98.37,98.54,98.37,98.51,69947.0,93.2792,93.4404,93.2792,93.4119,69947.0
2016-04-27 15:40:00,98.51,98.58,98.46,98.49,129411.0,93.4119,93.4783,93.3645,93.393,129411.0
2016-04-27 15:45:00,98.48,98.55,98.33,98.44,101115.0,93.3835,93.4499,93.2412,93.3456,101115.0
2016-04-27 15:50:00,98.43,98.44,98.28,98.3,110996.0,93.3361,93.3456,93.1938,93.2128,110996.0
2016-04-27 15:55:00,98.29,98.38,98.22,98.37,183918.0,93.2033,93.2887,93.1369,93.2792,183918.0
2016-04-28 09:30:00,97.94,99.5,97.79,99.37,253954.0,92.8714,94.3507,92.7292,94.2274,253954.0
2016-04-28 09:35:00,99.44,99.9,99.12,99.87,145767.0,94.2938,94.73,93.9904,94.7015,145767.0
2016-04-28 09:40:00,99.84,100.0,99.65,99.7,145478.0,94.6731,94.8248,94.4929,94.5403,145478.0
2016-04-28 09:45:00,99.68,99.71,99.23,99.54,101169.0,94.5214,94.5498,94.0947,94.3886,101169.0
2016-04-28 09:50:00,99.55,99.8,99.45,99.65,136130.0,94.3981,94.6352,94.3033,94.4929,136130.0
2016-04-28 09:55:00,99.65,99.82,99.48,99.52,101592.0,94.4929,94.6541,94.3317,94.3697,101592.0
2016-04-28 10:00:00,99.52,99.55,99.03,99.12,58212.0,94.3697,94.3981,93.905,93.9904,58212.0
2016-04-28 10:05:00,99.09,99.13,98.72,98.72,53890.0,93.9619,93.9998,93.6111,93.6111,53890.0
2016-04-28 10:10:00,98.72,98.82,98.54,98.7,50542.0,93.6111,93.7059,93.4404,93.5921,50542.0
2016-04-28 10:15:00,98.7,98.81,98.64,98.65,50712.0,93.5921,93.6964,93.5352,93.5447,50712.0
2016-04-28 10:20:00,98.63,98.79,98.61,98.74,116542.0,93.5257,93.6774,93.5068,93.63,116542.0
2016-04-28 10:25:00,98.75,98.99,98.75,98.76,77904.0,93.6395,93.8671,93.6395,93.649,77904.0
2016-04-28 10:30:00,98.77,98.82,98.47,98.57,58185.0,93.6585,93.7059,93.374,93.4688,58185.0
2016-04-28 10:35:00,98.57,98.67,98.54,98.58,31398.0,93.4688,93.5637,93.4404,93.4783,31398.0
2016-04-28 10:40:00,98.57,98.62,98.53,98.61,30921.0,93.4688,93.5162,93.4309,93.5068,30921.0
2016-04-28 10:45:00,98.63,98.89,98.59,98.87,48171.0,93.5257,93.7723,93.4878,93.7533,48171.0
2016-04-28 10:50:00,98.86,98.91,98.72,98.79,85728.0,93.7438,93.7912,93.6111,93.6774,85728.0
2016-04-28 10:55:00,98.8,98.92,98.77,98.87,19273.0,93.6869,93.8007,93.6585,93.7533,19273.0
2016-04-28 11:00:00,98.87,98.91,98.75,98.84,32598.0,93.7533,93.7912,93.6395,93.7249,32598.0
2016-04-28 11:05:00,98.84,98.85,98.78,98.81,17350.0,93.7249,93.7343,93.668,93.6964,17350.0
2016-04-28 11:10:00,98.8,98.82,98.68,98.73,20331.0,93.6869,93.7059,93.5731,93.6205,20331.0
2016-04-28 11:15:00,98.74,98.85,98.74,98.85,24296.0,93.63,93.7343,93.63,93.7343,24296.0
2016-04-28 11:20:00,98.85,99.17,98.84,99.17,42010.0,93.7343,94.0378,93.7249,94.0378,42010.0
2016-04-28 11:25:00,99.17,99.33,99.17,99.27,43323.0,94.0378,94.1895,94.0378,94.1326,43323.0
2016-04-28 11:30:00,99.29,99.46,99.28,99.45,47312.0,94.1516,94.3128,94.1421,94.3033,47312.0
2016-04-28 11:35:00,99.43,99.46,99.25,99.28,32680.0,94.2843,94.3128,94.1136,94.1421,32680.0
2016-04-28 11:40:00,99.28,99.29,99.13,99.17,28856.0,94.1421,94.1516,93.9998,94.0378,28856.0
2016-04-28 11:45:00,99.17,99.26,99.17,99.22,52552.0,94.0378,94.1231,94.0378,94.0852,52552.0
2016-04-28 11:50:00,99.24,99.39,99.23,99.39,41385.0,94.1042,94.2464,94.0947,94.2464,41385.0
2016-04-28 11:55:00,99.39,99.39,99.29,99.31,24582.0,94.2464,94.2464,94.1516,94.1705,24582.0
2016-04-28 12:00:00,99.31,99.32,99.08,99.11,67193.0,94.1705,94.18,93.9524,93.9809,67193.0
2016-04-28 12:05:00,99.11,99.12,99.06,99.09,41509.0,93.9809,93.9904,93.9335,93.9619,41509.0
2016-04-28 12:10:00,99.09,99.15,99.02,99.03,41788.0,93.9619,94.0188,93.8955,93.905,41788.0
2016-04-28 12:15:00,99.02,99.07,98.91,98.91,34688.0,93.8955,93.943,93.7912,93.7912,34688.0
2016-04-28 12:20:00,98.9,98.93,98.73,98.75,33524.0,93.7817,93.8102,93.6205,93.6395,33524.0
2016-04-28 12:25:00,98.75,98.85,98.75,98.81,47188.0,93.6395,93.7343,93.6395,93.6964,47188.0
2016-04-28 12:30:00,98.8,98.98,98.76,98.88,65517.0,93.6869,93.8576,93.649,93.7628,65517.0
2016-04-28 12:35:00,98.87,98.87,98.79,98.79,23629.0,93.7533,93.7533,93.6774,93.6774,23629.0
2016-04-28 12:40:00,98.8,98.87,98.79,98.86,27138.0,93.6869,93.7533,93.6774,93.7438,27138.0
2016-04-28 12:45:00,98.85,98.87,98.78,98.8,15287.0,93.7343,93.7533,93.668,93.6869,15287.0
2016-04-28 12:50:00,98.79,98.85,98.73,98.82,63069.0,93.6774,93.7343,93.6205,93.7059,63069.0
2016-04-28 12:55:00,98.84,98.86,98.74,98.77,22138.0,93.7249,93.7438,93.63,93.6585,22138.0
2016-04-28 13:00:00,98.78,98.81,98.56,98.64,136258.0,93.668,93.6964,93.4593,93.5352,136258.0
2016-04-28 13:05:00,98.62,98.68,98.43,98.43,72385.0,93.5162,93.5731,93.3361,93.3361,72385.0
2016-04-28 13:10:00,98.44,98.48,98.34,98.4,31894.0,93.3456,93.3835,93.2507,93.3076,31894.0
2016-04-28 13:15:00,98.4,98.42,98.32,98.37,29851.0,93.3076,93.3266,93.2318,93.2792,29851.0
2016-04-28 13:20:00,98.36,98.39,98.27,98.32,26873.0,93.2697,93.2981,93.1844,93.2318,26873.0
2016-04-28 13:25:00,98.33,98.43,98.28,98.3,57197.0,93.2412,93.3361,93.1938,93.2128,57197.0
2016-04-28 13:30:00,98.3,98.36,98.27,98.33,57472.0,93.2128,93.2697,93.1844,93.2412,57472.0
2016-04-28 13:35:00,98.33,98.4,98.32,98.4,27881.0,93.2412,93.3076,93.2318,93.3076,27881.0
2016-04-28 13:40:00,98.41,98.41,98.28,98.29,29349.0,93.3171,93.3171,93.1938,93.2033,29349.0
2016-04-28 13:45:00,98.28,98.28,98.18,98.2,34545.0,93.1938,93.1938,93.099,93.118,34545.0
2016-04-28 13:50:00,98.21,98.24,98.18,98.2,34504.0,93.1275,93.1559,93.099,93.118,34504.0
2016-04-28 13:55:00,98.2,98.2,98.08,98.08,19369.0,93.118,93.118,93.0042,93.0042,19369.0
2016-04-28 14:00:00,98.09,98.11,98.0,98.02,52712.0,93.0137,93.0326,92.9283,92.9473,52712.0
2016-04-28 14:05:00,98.03,98.12,98.03,98.09,40930.0,92.9568,93.0421,92.9568,93.0137,40930.0
2016-04-28 14:10:00,98.1,98.17,97.92,97.99,55842.0,93.0231,93.0895,92.8525,92.9188,55842.0
2016-04-28 14:15:00,97.98,98.03,97.91,97.91,30803.0,92.9094,92.9568,92.843,92.843,30803.0
2016-04-28 14:20:00,97.91,97.94,97.83,97.9,64037.0,92.843,92.8714,92.7671,92.8335,64037.0
2016-04-28 14:25:00,97.9,97.92,97.81,97.83,86299.0,92.8335,92.8525,92.7482,92.7671,86299.0
2016-04-28 14:30:00,97.83,97.86,97.69,97.71,91214.0,92.7671,92.7956,92.6344,92.6533,91214.0
2016-04-28 14:35:00,97.71,97.77,97.52,97.55,75562.0,92.6533,92.7102,92.4732,92.5016,75562.0
2016-04-28 14:40:00,97.55,97.57,97.46,97.47,59931.0,92.5016,92.5206,92.4163,92.4258,59931.0
2016-04-28 14:45:00,97.48,97.49,97.36,97.43,54136.0,92.4352,92.4447,92.3214,92.3878,54136.0
2016-04-28 14:50:00,97.43,97.47,97.36,97.36,37913.0,92.3878,92.4258,92.3214,92.3214,37913.0
2016-04-28 14:55:00,97.36,97.42,97.23,97.4,89424.0,92.3214,92.3783,92.1982,92.3594,89424.0
2016-04-28 15:00:00,97.4,97.49,97.39,97.47,64235.0,92.3594,92.4447,92.3499,92.4258,64235.0
2016-04-28 15:05:00,97.47,97.49,97.37,97.4,64629.0,92.4258,92.4447,92.3309,92.3594,64629.0
2016-04-28 15:10:00,97.39,97.39,97.1,97.11,75015.0,92.3499,92.3499,92.0749,92.0844,75015.0
2016-04-28 15:15:00,97.11,97.17,97.03,97.07,89180.0,92.0844,92.1413,92.0085,92.0465,89180.0
2016-04-28 15:20:00,97.07,97.13,97.04,97.05,86177.0,92.0465,92.1033,92.018,92.0275,86177.0
2016-04-28 15:25:00,97.05,97.05,96.73,96.75,144209.0,92.0275,92.0275,91.724,91.743,144209.0
2016-04-28 15:30:00,96.76,97.12,96.76,97.11,111181.0,91.7525,92.0939,91.7525,92.0844,111181.0
2016-04-28 15:35:00,97.12,97.27,97.12,97.19,114675.0,92.0939,92.2361,92.0939,92.1602,114675.0
2016-04-28 15:40:00,97.19,97.33,97.16,97.3,149038.0,92.1602,92.293,92.1318,92.2646,149038.0
2016-04-28 15:45:00,97.29,97.38,97.14,97.14,139108.0,92.2551,92.3404,92.1128,92.1128,139108.0
2016-04-28 15:50:00,97.13,97.17,96.95,97.01,160749.0,92.1033,92.1413,91.9327,91.9896,160749.0
2016-04-28 15:55:00,97.01,97.25,96.98,97.25,311073.0,91.9896,92.2171,91.9611,92.2171,311073.0
2016-04-29 09:30:00,96.83,97.65,96.76,97.58,109544.0,91.8189,92.5964,91.7525,92.5301,109544.0
2016-04-29 09:35:00,97.58,97.66,96.79,96.92,43687.0,92.5301,92.6059,91.7809,91.9042,43687.0
2016-04-29 09:40:00,96.9,97.29,96.87,97.14,41666.0,91.8853,92.2551,91.8568,92.1128,41666.0
2016-04-29 09:45:00,97.14,97.18,96.59,96.74,71756.0,92.1128,92.1508,91.5913,91.7335,71756.0
2016-04-29 09:50:00,96.73,96.79,96.64,96.7,47902.0,91.724,91.7809,91.6387,91.6956,47902.0
2016-04-29 09:55:00,96.71,96.85,96.68,96.83,52925.0,91.7051,91.8378,91.6766,91.8189,52925.0
2016-04-29 10:00:00,96.85,96.86,96.38,96.42,89525.0,91.8378,91.8473,91.3922,91.4301,89525.0
2016-04-29 10:05:00,96.43,96.47,96.27,96.4,58014.0,91.4396,91.4775,91.2879,91.4111,58014.0
2016-04-29 10:10:00,96.4,96.73,96.38,96.71,56409.0,91.4111,91.724,91.3922,91.7051,56409.0
2016-04-29 10:15:00,96.71,96.72,96.49,96.49,58286.0,91.7051,91.7146,91.4965,91.4965,58286.0
2016-04-29 10:20:00,96.49,96.69,96.47,96.65,40560.0,91.4965,91.6861,91.4775,91.6482,40560.0
2016-04-29 10:25:00,96.65,96.84,96.59,96.8,45603.0,91.6482,91.8284,91.5913,91.7904,45603.0
2016-04-29 10:30:00,96.79,96.82,96.57,96.65,58324.0,91.7809,91.8094,91.5723,91.6482,58324.0
2016-04-29 10:35:00,96.65,96.79,96.64,96.74,58820.0,91.6482,91.7809,91.6387,91.7335,58820.0
2016-04-29 10:40:00,96.75,96.87,96.66,96.68,58871.0,91.743,91.8568,91.6577,91.6766,58871.0
2016-04-29 10:45:00,96.67,96.67,96.48,96.51,91891.0,91.6672,91.6672,91.487,91.5154,91891.0
2016-04-29 10:50:00,96.51,96.52,96.42,96.44,51275.0,91.5154,91.5249,91.4301,91.4491,51275.0
2016-04-29 10:55:00,96.43,96.68,96.41,96.61,56459.0,91.4396,91.6766,91.4206,91.6103,56459.0
2016-04-29 11:00:00,96.61,96.64,96.44,96.56,33303.0,91.6103,91.6387,91.4491,91.5628,33303.0
2016-04-29 11:05:00,96.56,96.66,96.54,96.61,36480.0,91.5628,91.6577,91.5439,91.6103,36480.0
2016-04-29 11:10:00,96.6,96.65,96.5,96.62,43767.0,91.6008,91.6482,91.506,91.6197,43767.0
2016-04-29 11:15:00,96.62,96.62,96.39,96.41,33561.0,91.6197,91.6197,91.4016,91.4206,33561.0
2016-04-29 11:20:00,96.4,96.42,96.3,96.4,35786.0,91.4111,91.4301,91.3163,91.4111,35786.0
2016-04-29 11:25:00,96.4,96.53,96.37,96.48,39295.0,91.4111,91.5344,91.3827,91.487,39295.0
2016-04-29 11:30:00,96.49,96.52,96.19,96.19,110185.0,91.4965,91.5249,91.212,91.212,110185.0
2016-04-29 11:35:00,96.19,96.33,96.19,96.32,49755.0,91.212,91.3448,91.212,91.3353,49755.0
2016-04-29 11:40:00,96.32,96.42,96.25,96.28,45601.0,91.3353,91.4301,91.2689,91.2973,45601.0
2016-04-29 11:45:00,96.28,96.4,96.25,96.4,52040.0,91.2973,91.4111,91.2689,91.4111,52040.0
2016-04-29 11:50:00,96.39,96.49,96.38,96.41,59589.0,91.4016,91.4965,91.3922,91.4206,59589.0
2016-04-29 11:55:00,96.4,96.4,96.22,96.28,52781.0,91.4111,91.4111,91.2404,91.2973,52781.0
2016-04-29 12:00:00,96.27,96.29,96.2,96.24,51587.0,91.2879,91.3068,91.2215,91.2594,51587.0
2016-04-29 12:05:00,96.25,96.29,96.16,96.23,48026.0,91.2689,91.3068,91.1835,91.2499,48026.0
2016-04-29 12:10:00,96.22,96.28,96.09,96.1,35988.0,91.2404,91.2973,91.1172,91.1267,35988.0
2016-04-29 12:15:00,96.1,96.31,96.07,96.3,61582.0,91.1267,91.3258,91.0982,91.3163,61582.0
2016-04-29 12:20:00,96.3,96.32,96.2,96.22,44692.0,91.3163,91.3353,91.2215,91.2404,44692.0
2016-04-29 12:25:00,96.22,96.32,96.21,96.28,47419.0,91.2404,91.3353,91.231,91.2973,47419.0
2016-04-29 12:30:00,96.28,96.37,96.24,96.37,51116.0,91.2973,91.3827,91.2594,91.3827,51116.0
2016-04-29 12:35:00,96.37,96.5,96.27,96.42,39369.0,91.3827,91.506,91.2879,91.4301,39369.0
2016-04-29 12:40:00,96.44,96.47,96.38,96.44,22339.0,91.4491,91.4775,91.3922,91.4491,22339.0
2016-04-29 12:45:00,96.43,96.49,96.36,96.48,38989.0,91.4396,91.4965,91.3732,91.487,38989.0
2016-04-29 12:50:00,96.47,96.51,96.31,96.32,32683.0,91.4775,91.5154,91.3258,91.3353,32683.0
2016-04-29 12:55:00,96.32,96.33,96.2,96.24,31532.0,91.3353,91.3448,91.2215,91.2594,31532.0
2016-04-29 13:00:00,96.24,96.32,96.19,96.26,35289.0,91.2594,91.3353,91.212,91.2784,35289.0
2016-04-29 13:05:00,96.26,96.28,96.19,96.24,43509.0,91.2784,91.2973,91.212,91.2594,43509.0
2016-04-29 13:10:00,96.23,96.44,96.2,96.4,32502.0,91.2499,91.4491,91.2215,91.4111,32502.0
2016-04-29 13:15:00,96.4,96.45,96.31,96.45,27312.0,91.4111,91.4585,91.3258,91.4585,27312.0
2016-04-29 13:20:00,96.45,96.54,96.4,96.54,34071.0,91.4585,91.5439,91.4111,91.5439,34071.0
2016-04-29 13:25:00,96.54,96.57,96.46,96.54,35109.0,91.5439,91.5723,91.468,91.5439,35109.0
2016-04-29 13:30:00,96.54,96.57,96.42,96.44,20385.0,91.5439,91.5723,91.4301,91.4491,20385.0
2016-04-29 13:35:00,96.44,96.56,96.42,96.49,28878.0,91.4491,91.5628,91.4301,91.4965,28878.0
2016-04-29 13:40:00,96.48,96.48,96.31,96.36,28516.0,91.487,91.487,91.3258,91.3732,28516.0
2016-04-29 13:45:00,96.37,96.41,96.25,96.25,38661.0,91.3827,91.4206,91.2689,91.2689,38661.0
2016-04-29 13:50:00,96.25,96.3,96.19,96.26,50286.0,91.2689,91.3163,91.212,91.2784,50286.0
2016-04-29 13:55:00,96.25,96.25,96.08,96.1,32380.0,91.2689,91.2689,91.1077,91.1267,32380.0
2016-04-29 14:00:00,96.09,96.36,96.09,96.36,40790.0,91.1172,91.3732,91.1172,91.3732,40790.0
2016-04-29 14:05:00,96.35,96.35,96.2,96.26,40723.0,91.3637,91.3637,91.2215,91.2784,40723.0
2016-04-29 14:10:00,96.26,96.32,96.18,96.31,36241.0,91.2784,91.3353,91.2025,91.3258,36241.0
2016-04-29 14:15:00,96.3,96.41,96.25,96.39,67785.0,91.3163,91.4206,91.2689,91.4016,67785.0
2016-04-29 14:20:00,96.4,96.42,96.3,96.38,80697.0,91.4111,91.4301,91.3163,91.3922,80697.0
2016-04-29 14:25:00,96.39,96.51,96.34,96.46,58246.0,91.4016,91.5154,91.3542,91.468,58246.0
2016-04-29 14:30:00,96.46,96.46,96.35,96.42,45272.0,91.468,91.468,91.3637,91.4301,45272.0
2016-04-29 14:35:00,96.42,96.42,96.32,96.32,38673.0,91.4301,91.4301,91.3353,91.3353,38673.0
2016-04-29 14:40:00,96.31,96.4,96.31,96.38,44977.0,91.3258,91.4111,91.3258,91.3922,44977.0
2016-04-29 14:45:00,96.38,96.61,96.37,96.58,49172.0,91.3922,91.6103,91.3827,91.5818,49172.0
2016-04-29 14:50:00,96.58,96.58,96.45,96.5,48180.0,91.5818,91.5818,91.4585,91.506,48180.0
2016-04-29 14:55:00,96.5,96.55,96.42,96.48,39051.0,91.506,91.5534,91.4301,91.487,39051.0
2016-04-29 15:00:00,96.49,96.57,96.45,96.48,40407.0,91.4965,91.5723,91.4585,91.487,40407.0
2016-04-29 15:05:00,96.48,96.67,96.45,96.6,40547.0,91.487,91.6672,91.4585,91.6008,40547.0
2016-04-29 15:10:00,96.6,96.79,96.57,96.79,60221.0,91.6008,91.7809,91.5723,91.7809,60221.0
2016-04-29 15:15:00,96.77,96.85,96.74,96.8,56979.0,91.762,91.8378,91.7335,91.7904,56979.0
2016-04-29 15:20:00,96.8,96.91,96.75,96.84,64571.0,91.7904,91.8947,91.743,91.8284,64571.0
2016-04-29 15:25:00,96.85,96.9,96.72,96.74,55037.0,91.8378,91.8853,91.7146,91.7335,55037.0
2016-04-29 15:30:00,96.75,97.06,96.73,96.99,68120.0,91.743,92.037,91.724,91.9706,68120.0
2016-04-29 15:35:00,97.0,97.0,96.9,96.91,55923.0,91.9801,91.9801,91.8853,91.8947,55923.0
2016-04-29 15:40:00,96.92,97.13,96.92,97.13,94833.0,91.9042,92.1033,91.9042,92.1033,94833.0
2016-04-29 15:45:00,97.15,97.34,97.0,97.02,137871.0,92.1223,92.3025,91.9801,91.999,137871.0
2016-04-29 15:50:00,97.01,97.07,96.92,97.07,142575.0,91.9896,92.0465,91.9042,92.0465,142575.0
2016-04-29 15:55:00,97.07,97.14,96.93,97.01,249991.0,92.0465,92.1128,91.9137,91.9896,249991.0
2016-05-02 09:30:00,97.15,97.33,96.79,97.01,54268.0,92.1223,92.293,91.7809,91.9896,54268.0
2016-05-02 09:35:00,97.04,97.3,96.93,97.2,40562.0,92.018,92.2646,91.9137,92.1697,40562.0
2016-05-02 09:40:00,97.24,97.5,97.12,97.16,36637.0,92.2077,92.4542,92.0939,92.1318,36637.0
2016-05-02 09:45:00,97.17,97.2,96.76,96.76,42592.0,92.1413,92.1697,91.7525,91.7525,42592.0
2016-05-02 09:50:00,96.76,96.89,96.49,96.87,45580.0,91.7525,91.8758,91.4965,91.8568,45580.0
2016-05-02 09:55:00,96.87,96.96,96.61,96.64,35785.0,91.8568,91.9421,91.6103,91.6387,35785.0
2016-05-02 10:00:00,96.66,96.81,96.54,96.62,48922.0,91.6577,91.7999,91.5439,91.6197,48922.0
2016-05-02 10:05:00,96.64,96.93,96.63,96.87,31812.0,91.6387,91.9137,91.6292,91.8568,31812.0
2016-05-02 10:10:00,96.88,97.15,96.88,97.15,76628.0,91.8663,92.1223,91.8663,92.1223,76628.0
2016-05-02 10:15:00,97.15,97.39,97.1,97.28,54114.0,92.1223,92.3499,92.0749,92.2456,54114.0
2016-05-02 10:20:00,97.27,97.33,97.12,97.19,42153.0,92.2361,92.293,92.0939,92.1602,42153.0
2016-05-02 10:25:00,97.17,97.28,97.15,97.16,23103.0,92.1413,92.2456,92.1223,92.1318,23103.0
2016-05-02 10:30:00,97.16,97.34,97.15,97.18,41463.0,92.1318,92.3025,92.1223,92.1508,41463.0
2016-05-02 10:35:00,97.18,97.2,96.98,96.98,35617.0,92.1508,92.1697,91.9611,91.9611,35617.0
2016-05-02 10:40:00,96.96,97.16,96.95,97.03,31991.0,91.9421,92.1318,91.9327,92.0085,31991.0
2016-05-02 10:45:00,97.02,97.16,97.01,97.16,40370.0,91.999,92.1318,91.9896,92.1318,40370.0
2016-05-02 10:50:00,97.15,97.17,96.85,96.92,41508.0,92.1223,92.1413,91.8378,91.9042,41508.0
2016-05-02 10:55:00,96.92,96.95,96.86,96.9,23052.0,91.9042,91.9327,91.8473,91.8853,23052.0
2016-05-02 11:00:00,96.93,97.0,96.91,96.95,31027.0,91.9137,91.9801,91.8947,91.9327,31027.0
2016-05-02 11:05:00,96.95,96.99,96.91,96.99,27980.0,91.9327,91.9706,91.8947,91.9706,27980.0
2016-05-02 11:10:00,96.98,97.06,96.93,96.94,66705.0,91.9611,92.037,91.9137,91.9232,66705.0
2016-05-02 11:15:00,96.92,97.14,96.89,97.14,22997.0,91.9042,92.1128,91.8758,92.1128,22997.0
2016-05-02 11:20:00,97.15,97.16,96.97,96.98,41136.0,92.1223,92.1318,91.9516,91.9611,41136.0
2016-05-02 11:25:00,96.96,97.03,96.87,97.01,35257.0,91.9421,92.0085,91.8568,91.9896,35257.0
2016-05-02 11:30:00,97.01,97.1,96.98,97.09,29813.0,91.9896,92.0749,91.9611,92.0654,29813.0
2016-05-02 11:35:00,97.09,97.09,97.0,97.0,45286.0,92.0654,92.0654,91.9801,91.9801,45286.0
2016-05-02 11:40:00,97.0,97.05,96.94,96.95,40194.0,91.9801,92.0275,91.9232,91.9327,40194.0
2016-05-02 11:45:00,96.97,97.06,96.96,97.05,35639.0,91.9516,92.037,91.9421,92.0275,35639.0
2016-05-02 11:50:00,97.04,97.13,96.96,97.09,43287.0,92.018,92.1033,91.9421,92.0654,43287.0
2016-05-02 11:55:00,97.12,97.17,97.0,97.02,34777.0,92.0939,92.1413,91.9801,91.999,34777.0
2016-05-02 12:00:00,97.0,97.04,96.94,97.02,30415.0,91.9801,92.018,91.9232,91.999,30415.0
2016-05-02 12:05:00,97.02,97.07,97.0,97.03,27848.0,91.999,92.0465,91.9801,92.0085,27848.0
2016-05-02 12:10:00,97.01,97.06,96.96,96.98,18908.0,91.9896,92.037,91.9421,91.9611,18908.0
2016-05-02 12:15:00,96.98,97.05,96.96,97.01,24280.0,91.9611,92.0275,91.9421,91.9896,24280.0
2016-05-02 12:20:00,97.01,97.09,97.0,97.05,62536.0,91.9896,92.0654,91.9801,92.0275,62536.0
2016-05-02 12:25:00,97.05,97.07,96.96,97.0,21048.0,92.0275,92.0465,91.9421,91.9801,21048.0
2016-05-02 12:30:00,97.0,97.09,96.99,97.03,25393.0,91.9801,92.0654,91.9706,92.0085,25393.0
2016-05-02 12:35:00,97.04,97.09,96.99,97.02,25281.0,92.018,92.0654,91.9706,91.999,25281.0
2016-05-02 12:40:00,97.02,97.14,96.98,97.11,29632.0,91.999,92.1128,91.9611,92.0844,29632.0
2016-05-02 12:45:00,97.1,97.21,97.1,97.15,51901.0,92.0749,92.1792,92.0749,92.1223,51901.0
2016-05-02 12:50:00,97.14,97.14,97.08,97.14,43200.0,92.1128,92.1128,92.0559,92.1128,43200.0
2016-05-02 12:55:00,97.14,97.19,97.12,97.17,37977.0,92.1128,92.1602,92.0939,92.1413,37977.0
2016-05-02 13:00:00,97.17,97.17,97.01,97.03,36625.0,92.1413,92.1413,91.9896,92.0085,36625.0
2016-05-02 13:05:00,97.02,97.08,96.98,96.98,27757.0,91.999,92.0559,91.9611,91.9611,27757.0
2016-05-02 13:10:00,96.98,97.27,96.97,97.25,18927.0,91.9611,92.2361,91.9516,92.2171,18927.0
2016-05-02 13:15:00,97.24,97.31,97.21,97.31,16858.0,92.2077,92.274,92.1792,92.274,16858.0
2016-05-02 13:20:00,97.32,97.35,97.28,97.29,17287.0,92.2835,92.312,92.2456,92.2551,17287.0
2016-05-02 13:25:00,97.3,97.4,97.3,97.37,23412.0,92.2646,92.3594,92.2646,92.3309,23412.0
2016-05-02 13:30:00,97.39,97.43,97.36,97.38,40836.0,92.3499,92.3878,92.3214,92.3404,40836.0
2016-05-02 13:35:00,97.39,97.44,97.34,97.42,32213.0,92.3499,92.3973,92.3025,92.3783,32213.0
2016-05-02 13:40:00,97.42,97.43,97.35,97.36,42702.0,92.3783,92.3878,92.312,92.3214,42702.0
2016-05-02 13:45:00,97.36,97.45,97.32,97.43,55377.0,92.3214,92.4068,92.2835,92.3878,55377.0
2016-05-02 13:50:00,97.44,97.44,97.35,97.44,24829.0,92.3973,92.3973,92.312,92.3973,24829.0
2016-05-02 13:55:00,97.43,97.43,97.35,97.41,17409.0,92.3878,92.3878,92.312,92.3689,17409.0
2016-05-02 14:00:00,97.41,97.48,97.38,97.48,33612.0,92.3689,92.4352,92.3404,92.4352,33612.0
2016-05-02 14:05:00,97.49,97.53,97.48,97.51,32994.0,92.4447,92.4826,92.4352,92.4637,32994.0
2016-05-02 14:10:00,97.51,97.61,97.49,97.61,29265.0,92.4637,92.5585,92.4447,92.5585,29265.0
2016-05-02 14:15:00,97.61,97.62,97.53,97.55,34839.0,92.5585,92.568,92.4826,92.5016,34839.0
2016-05-02 14:20:00,97.53,97.65,97.53,97.64,20609.0,92.4826,92.5964,92.4826,92.587,20609.0
2016-05-02 14:25:00,97.64,97.67,97.61,97.66,25430.0,92.587,92.6154,92.5585,92.6059,25430.0
2016-05-02 14:30:00,97.64,97.64,97.56,97.59,26053.0,92.587,92.587,92.5111,92.5395,26053.0
2016-05-02 14:35:00,97.59,97.63,97.59,97.61,32145.0,92.5395,92.5775,92.5395,92.5585,32145.0
2016-05-02 14:40:00,97.61,97.67,97.59,97.66,35878.0,92.5585,92.6154,92.5395,92.6059,35878.0
2016-05-02 14:45:00,97.66,97.74,97.66,97.73,33678.0,92.6059,92.6818,92.6059,92.6723,33678.0
2016-05-02 14:50:00,97.73,97.81,97.71,97.74,40425.0,92.6723,92.7482,92.6533,92.6818,40425.0
2016-05-02 14:55:00,97.75,97.85,97.73,97.8,38777.0,92.6913,92.7861,92.6723,92.7387,38777.0
2016-05-02 15:00:00,97.79,97.87,97.76,97.86,47147.0,92.7292,92.8051,92.7007,92.7956,47147.0
2016-05-02 15:05:00,97.86,97.87,97.78,97.85,40934.0,92.7956,92.8051,92.7197,92.7861,40934.0
2016-05-02 15:10:00,97.85,97.92,97.84,97.91,47779.0,92.7861,92.8525,92.7766,92.843,47779.0
2016-05-02 15:15:00,97.92,97.92,97.85,97.85,47790.0,92.8525,92.8525,92.7861,92.7861,47790.0
2016-05-02 15:20:00,97.84,97.92,97.8,97.89,58506.0,92.7766,92.8525,92.7387,92.824,58506.0
2016-05-02 15:25:00,97.89,97.93,97.86,97.87,56900.0,92.824,92.8619,92.7956,92.8051,56900.0
2016-05-02 15:30:00,97.87,97.89,97.77,97.8,63943.0,92.8051,92.824,92.7102,92.7387,63943.0
2016-05-02 15:35:00,97.8,97.88,97.8,97.85,71254.0,92.7387,92.8145,92.7387,92.7861,71254.0
2016-05-02 15:40:00,97.85,97.94,97.83,97.92,86751.0,92.7861,92.8714,92.7671,92.8525,86751.0
2016-05-02 15:45:00,97.91,97.92,97.82,97.83,84563.0,92.843,92.8525,92.7576,92.7671,84563.0
2016-05-02 15:50:00,97.82,97.84,97.73,97.78,106811.0,92.7576,92.7766,92.6723,92.7197,106811.0
2016-05-02 15:55:00,97.77,97.78,97.66,97.76,168445.0,92.7102,92.7197,92.6059,92.7007,168445.0
2016-05-03 09:30:00,96.73,97.46,96.66,97.46,92768.0,91.724,92.4163,91.6577,92.4163,92768.0
2016-05-03 09:35:00,97.5,97.54,97.14,97.36,43541.0,92.4542,92.4921,92.1128,92.3214,43541.0
2016-05-03 09:40:00,97.38,97.38,97.07,97.13,51507.0,92.3404,92.3404,92.0465,92.1033,51507.0
2016-05-03 09:45:00,97.09,97.1,96.76,96.76,57616.0,92.0654,92.0749,91.7525,91.7525,57616.0
2016-05-03 09:50:00,96.76,96.8,96.62,96.74,51634.0,91.7525,91.7904,91.6197,91.7335,51634.0
2016-05-03 09:55:00,96.73,96.96,96.65,96.95,62730.0,91.724,91.9421,91.6482,91.9327,62730.0
2016-05-03 10:00:00,96.94,96.94,96.5,96.57,67081.0,91.9232,91.9232,91.506,91.5723,67081.0
2016-05-03 10:05:00,96.53,96.55,96.43,96.48,50054.0,91.5344,91.5534,91.4396,91.487,50054.0
2016-05-03 10:10:00,96.47,96.47,96.28,96.37,72700.0,91.4775,91.4775,91.2973,91.3827,72700.0
2016-05-03 10:15:00,96.37,96.52,96.34,96.41,34514.0,91.3827,91.5249,91.3542,91.4206,34514.0
2016-05-03 10:20:00,96.4,96.51,96.33,96.4,53763.0,91.4111,91.5154,91.3448,91.4111,53763.0
2016-05-03 10:25:00,96.38,96.55,96.38,96.5,49518.0,91.3922,91.5534,91.3922,91.506,49518.0
2016-05-03 10:30:00,96.46,96.5,96.3,96.31,28300.0,91.468,91.506,91.3163,91.3258,28300.0
2016-05-03 10:35:00,96.31,96.32,96.13,96.16,31815.0,91.3258,91.3353,91.1551,91.1835,31815.0
2016-05-03 10:40:00,96.16,96.29,96.12,96.25,28582.0,91.1835,91.3068,91.1456,91.2689,28582.0
2016-05-03 10:45:00,96.25,96.31,96.22,96.28,48255.0,91.2689,91.3258,91.2404,91.2973,48255.0
2016-05-03 10:50:00,96.29,96.35,95.97,96.05,62250.0,91.3068,91.3637,91.0034,91.0792,62250.0
2016-05-03 10:55:00,96.04,96.16,96.03,96.14,32763.0,91.0698,91.1835,91.0603,91.1646,32763.0
2016-05-03 11:00:00,96.15,96.35,96.12,96.35,35652.0,91.1741,91.3637,91.1456,91.3637,35652.0
2016-05-03 11:05:00,96.35,96.4,96.31,96.37,28425.0,91.3637,91.4111,91.3258,91.3827,28425.0
2016-05-03 11:10:00,96.36,96.37,96.28,96.29,25291.0,91.3732,91.3827,91.2973,91.3068,25291.0
2016-05-03 11:15:00,96.28,96.29,96.06,96.09,30948.0,91.2973,91.3068,91.0887,91.1172,30948.0
2016-05-03 11:20:00,96.07,96.1,96.01,96.06,16721.0,91.0982,91.1267,91.0413,91.0887,16721.0
2016-05-03 11:25:00,96.06,96.1,96.0,96.0,23284.0,91.0887,91.1267,91.0318,91.0318,23284.0
2016-05-03 11:30:00,96.01,96.05,95.92,96.03,39416.0,91.0413,91.0792,90.956,91.0603,39416.0
2016-05-03 11:35:00,96.03,96.18,96.01,96.15,22447.0,91.0603,91.2025,91.0413,91.1741,22447.0
2016-05-03 11:40:00,96.15,96.18,96.11,96.16,18219.0,91.1741,91.2025,91.1361,91.1835,18219.0
2016-05-03 11:45:00,96.16,96.24,96.12,96.21,24243.0,91.1835,91.2594,91.1456,91.231,24243.0
2016-05-03 11:50:00,96.22,96.23,96.04,96.07,31016.0,91.2404,91.2499,91.0698,91.0982,31016.0
2016-05-03 11:55:00,96.07,96.12,95.96,96.09,18325.0,91.0982,91.1456,90.9939,91.1172,18325.0
2016-05-03 12:00:00,96.1,96.2,96.1,96.14,22387.0,91.1267,91.2215,91.1267,91.1646,22387.0
2016-05-03 12:05:00,96.13,96.14,96.07,96.09,18478.0,91.1551,91.1646,91.0982,91.1172,18478.0
2016-05-03 12:10:00,96.08,96.12,96.05,96.09,16029.0,91.1077,91.1456,91.0792,91.1172,16029.0
2016-05-03 12:15:00,96.08,96.21,96.07,96.2,37773.0,91.1077,91.231,91.0982,91.2215,37773.0
2016-05-03 12:20:00,96.21,96.33,96.2,96.28,21932.0,91.231,91.3448,91.2215,91.2973,21932.0
2016-05-03 12:25:00,96.27,96.31,96.23,96.24,17106.0,91.2879,91.3258,91.2499,91.2594,17106.0
2016-05-03 12:30:00,96.26,96.3,96.2,96.28,10726.0,91.2784,91.3163,91.2215,91.2973,10726.0
2016-05-03 12:35:00,96.29,96.38,96.24,96.34,11839.0,91.3068,91.3922,91.2594,91.3542,11839.0
2016-05-03 12:40:00,96.35,96.41,96.34,96.35,9921.0,91.3637,91.4206,91.3542,91.3637,9921.0
2016-05-03 12:45:00,96.35,96.35,96.29,96.34,13173.0,91.3637,91.3637,91.3068,91.3542,13173.0
2016-05-03 12:50:00,96.33,96.42,96.33,96.35,11892.0,91.3448,91.4301,91.3448,91.3637,11892.0
2016-05-03 12:55:00,96.35,96.45,96.35,96.4,12900.0,91.3637,91.4585,91.3637,91.4111,12900.0
2016-05-03 13:00:00,96.4,96.42,96.32,96.35,12002.0,91.4111,91.4301,91.3353,91.3637,12002.0
2016-05-03 13:05:00,96.35,96.5,96.31,96.5,17628.0,91.3637,91.506,91.3258,91.506,17628.0
2016-05-03 13:10:00,96.49,96.49,96.32,96.36,19983.0,91.4965,91.4965,91.3353,91.3732,19983.0
2016-05-03 13:15:00,96.35,96.37,96.31,96.33,10324.0,91.3637,91.3827,91.3258,91.3448,10324.0
2016-05-03 13:20:00,96.32,96.47,96.3,96.44,33369.0,91.3353,91.4775,91.3163,91.4491,33369.0
2016-05-03 13:25:00,96.45,96.51,96.36,96.42,28328.0,91.4585,91.5154,91.3732,91.4301,28328.0
2016-05-03 13:30:00,96.43,96.46,96.36,96.44,26868.0,91.4396,91.468,91.3732,91.4491,26868.0
2016-05-03 13:35:00,96.43,96.5,96.36,96.48,22343.0,91.4396,91.506,91.3732,91.487,22343.0
2016-05-03 13:40:00,96.5,96.54,96.42,96.44,41896.0,91.506,91.5439,91.4301,91.4491,41896.0
2016-05-03 13:45:00,96.43,96.47,96.42,96.47,15316.0,91.4396,91.4775,91.4301,91.4775,15316.0
2016-05-03 13:50:00,96.48,96.51,96.42,96.47,32102.0,91.487,91.5154,91.4301,91.4775,32102.0
2016-05-03 13:55:00,96.48,96.51,96.46,96.48,19355.0,91.487,91.5154,91.468,91.487,19355.0
2016-05-03 14:00:00,96.48,96.49,96.4,96.44,32753.0,91.487,91.4965,91.4111,91.4491,32753.0
2016-05-03 14:05:00,96.43,96.52,96.4,96.51,20923.0,91.4396,91.5249,91.4111,91.5154,20923.0
2016-05-03 14:10:00,96.49,96.51,96.36,96.37,28776.0,91.4965,91.5154,91.3732,91.3827,28776.0
2016-05-03 14:15:00,96.38,96.41,96.29,96.3,26288.0,91.3922,91.4206,91.3068,91.3163,26288.0
2016-05-03 14:20:00,96.31,96.4,96.26,96.37,17473.0,91.3258,91.4111,91.2784,91.3827,17473.0
2016-05-03 14:25:00,96.36,96.43,96.33,96.41,18055.0,91.3732,91.4396,91.3448,91.4206,18055.0
2016-05-03 14:30:00,96.41,96.44,96.39,96.43,40307.0,91.4206,91.4491,91.4016,91.4396,40307.0
2016-05-03 14:35:00,96.44,96.52,96.43,96.49,15310.0,91.4491,91.5249,91.4396,91.4965,15310.0
2016-05-03 14:40:00,96.49,96.49,96.41,96.45,21071.0,91.4965,91.4965,91.4206,91.4585,21071.0
2016-05-03 14:45:00,96.45,96.49,96.28,96.3,24568.0,91.4585,91.4965,91.2973,91.3163,24568.0
2016-05-03 14:50:00,96.31,96.36,96.27,96.36,16888.0,91.3258,91.3732,91.2879,91.3732,16888.0
2016-05-03 14:55:00,96.36,96.43,96.33,96.42,17634.0,91.3732,91.4396,91.3448,91.4301,17634.0
2016-05-03 15:00:00,96.43,96.45,96.37,96.39,17154.0,91.4396,91.4585,91.3827,91.4016,17154.0
2016-05-03 15:05:00,96.4,96.46,96.38,96.46,32309.0,91.4111,91.468,91.3922,91.468,32309.0
2016-05-03 15:10:00,96.45,96.46,96.29,96.29,33735.0,91.4585,91.468,91.3068,91.3068,33735.0
2016-05-03 15:15:00,96.29,96.37,96.28,96.37,21519.0,91.3068,91.3827,91.2973,91.3827,21519.0
2016-05-03 15:20:00,96.37,96.39,96.22,96.3,34733.0,91.3827,91.4016,91.2404,91.3163,34733.0
2016-05-03 15:25:00,96.3,96.4,96.28,96.29,20782.0,91.3163,91.4111,91.2973,91.3068,20782.0
2016-05-03 15:30:00,96.29,96.38,96.18,96.22,50671.0,91.3068,91.3922,91.2025,91.2404,50671.0
2016-05-03 15:35:00,96.22,96.29,96.15,96.23,51265.0,91.2404,91.3068,91.1741,91.2499,51265.0
2016-05-03 15:40:00,96.24,96.26,96.14,96.23,63335.0,91.2594,91.2784,91.1646,91.2499,63335.0
2016-05-03 15:45:00,96.22,96.48,96.22,96.45,55941.0,91.2404,91.487,91.2404,91.4585,55941.0
2016-05-03 15:50:00,96.44,96.51,96.41,96.49,59929.0,91.4491,91.5154,91.4206,91.4965,59929.0
2016-05-03 15:55:00,96.49,96.53,96.33,96.42,186656.0,91.4965,91.5344,91.3448,91.4301,186656.0
2016-05-04 09:30:00,95.72,96.09,95.65,95.68,136602.0,90.7663,91.1172,90.6999,90.7284,136602.0
2016-05-04 09:35:00,95.65,95.71,95.32,95.51,46458.0,90.6999,90.7568,90.387,90.5672,46458.0
2016-05-04 09:40:00,95.49,95.56,95.41,95.49,15335.0,90.5482,90.6146,90.4724,90.5482,15335.0
2016-05-04 09:45:00,95.52,95.73,95.32,95.71,40725.0,90.5767,90.7758,90.387,90.7568,40725.0
2016-05-04 09:50:00,95.69,95.8,95.56,95.63,25280.0,90.7379,90.8422,90.6146,90.681,25280.0
2016-05-04 09:55:00,95.66,95.72,95.53,95.65,76603.0,90.7094,90.7663,90.5862,90.6999,76603.0
2016-05-04 10:00:00,95.65,95.87,95.63,95.81,23152.0,90.6999,90.9086,90.681,90.8517,23152.0
2016-05-04 10:05:00,95.78,95.78,95.58,95.67,16421.0,90.8232,90.8232,90.6336,90.7189,16421.0
2016-05-04 10:10:00,95.67,95.98,95.67,95.79,36698.0,90.7189,91.0129,90.7189,90.8327,36698.0
2016-05-04 10:15:00,95.79,95.83,95.57,95.65,25143.0,90.8327,90.8706,90.6241,90.6999,25143.0
2016-05-04 10:20:00,95.65,95.66,95.53,95.55,34308.0,90.6999,90.7094,90.5862,90.6051,34308.0
2016-05-04 10:25:00,95.55,95.55,95.46,95.51,43278.0,90.6051,90.6051,90.5198,90.5672,43278.0
2016-05-04 10:30:00,95.48,95.7,95.45,95.62,34685.0,90.5387,90.7474,90.5103,90.6715,34685.0
2016-05-04 10:35:00,95.62,95.74,95.55,95.7,28713.0,90.6715,90.7853,90.6051,90.7474,28713.0
2016-05-04 10:40:00,95.71,95.71,95.59,95.61,43676.0,90.7568,90.7568,90.643,90.662,43676.0
2016-05-04 10:45:00,95.63,95.63,95.49,95.53,30798.0,90.681,90.681,90.5482,90.5862,30798.0
2016-05-04 10:50:00,95.54,95.55,95.39,95.41,40937.0,90.5956,90.6051,90.4534,90.4724,40937.0
2016-05-04 10:55:00,95.4,95.41,95.33,95.35,38554.0,90.4629,90.4724,90.3965,90.4155,38554.0
2016-05-04 11:00:00,95.35,95.51,95.27,95.51,60993.0,90.4155,90.5672,90.3396,90.5672,60993.0
2016-05-04 11:05:00,95.52,95.54,95.41,95.42,12970.0,90.5767,90.5956,90.4724,90.4818,12970.0
2016-05-04 11:10:00,95.42,95.48,95.38,95.42,15848.0,90.4818,90.5387,90.4439,90.4818,15848.0
2016-05-04 11:15:00,95.43,95.43,95.33,95.38,14425.0,90.4913,90.4913,90.3965,90.4439,14425.0
2016-05-04 11:20:00,95.39,95.4,95.32,95.34,20743.0,90.4534,90.4629,90.387,90.406,20743.0
2016-05-04 11:25:00,95.34,95.4,95.28,95.29,14291.0,90.406,90.4629,90.3491,90.3586,14291.0
2016-05-04 11:30:00,95.29,95.32,95.23,95.32,23096.0,90.3586,90.387,90.3017,90.387,23096.0
2016-05-04 11:35:00,95.33,95.51,95.32,95.48,15222.0,90.3965,90.5672,90.387,90.5387,15222.0
2016-05-04 11:40:00,95.46,95.48,95.42,95.48,12176.0,90.5198,90.5387,90.4818,90.5387,12176.0
2016-05-04 11:45:00,95.49,95.53,95.46,95.53,34811.0,90.5482,90.5862,90.5198,90.5862,34811.0
2016-05-04 11:50:00,95.52,95.56,95.47,95.54,19234.0,90.5767,90.6146,90.5293,90.5956,19234.0
2016-05-04 11:55:00,95.53,95.56,95.48,95.53,25831.0,90.5862,90.6146,90.5387,90.5862,25831.0
2016-05-04 12:00:00,95.52,95.57,95.49,95.54,15943.0,90.5767,90.6241,90.5482,90.5956,15943.0
2016-05-04 12:05:00,95.53,95.63,95.53,95.54,119766.0,90.5862,90.681,90.5862,90.5956,119766.0
2016-05-04 12:10:00,95.56,95.65,95.56,95.63,22029.0,90.6146,90.6999,90.6146,90.681,22029.0
2016-05-04 12:15:00,95.64,95.65,95.61,95.61,15857.0,90.6905,90.6999,90.662,90.662,15857.0
2016-05-04 12:20:00,95.61,95.68,95.61,95.66,22489.0,90.662,90.7284,90.662,90.7094,22489.0
2016-05-04 12:25:00,95.64,95.7,95.57,95.58,13516.0,90.6905,90.7474,90.6241,90.6336,13516.0
2016-05-04 12:30:00,95.6,95.65,95.59,95.63,18810.0,90.6525,90.6999,90.643,90.681,18810.0
2016-05-04 12:35:00,95.64,95.65,95.57,95.6,95091.0,90.6905,90.6999,90.6241,90.6525,95091.0
2016-05-04 12:40:00,95.59,95.6,95.51,95.56,22023.0,90.643,90.6525,90.5672,90.6146,22023.0
2016-05-04 12:45:00,95.57,95.61,95.56,95.61,34825.0,90.6241,90.662,90.6146,90.662,34825.0
2016-05-04 12:50:00,95.61,95.61,95.56,95.6,23940.0,90.662,90.662,90.6146,90.6525,23940.0
2016-05-04 12:55:00,95.6,95.64,95.57,95.57,15907.0,90.6525,90.6905,90.6241,90.6241,15907.0
2016-05-04 13:00:00,95.56,95.67,95.54,95.65,17621.0,90.6146,90.7189,90.5956,90.6999,17621.0
2016-05-04 13:05:00,95.65,95.68,95.62,95.63,24933.0,90.6999,90.7284,90.6715,90.681,24933.0
2016-05-04 13:10:00,95.63,95.67,95.58,95.67,20424.0,90.681,90.7189,90.6336,90.7189,20424.0
2016-05-04 13:15:00,95.68,95.86,95.66,95.86,32435.0,90.7284,90.8991,90.7094,90.8991,32435.0
2016-05-04 13:20:00,95.85,95.89,95.81,95.89,37013.0,90.8896,90.9275,90.8517,90.9275,37013.0
2016-05-04 13:25:00,95.87,96.0,95.87,95.97,53357.0,90.9086,91.0318,90.9086,91.0034,53357.0
2016-05-04 13:30:00,95.98,96.02,95.92,95.98,35067.0,91.0129,91.0508,90.956,91.0129,35067.0
2016-05-04 13:35:00,95.99,96.0,95.87,95.91,23058.0,91.0223,91.0318,90.9086,90.9465,23058.0
2016-05-04 13:40:00,95.9,95.99,95.89,95.9,20899.0,90.937,91.0223,90.9275,90.937,20899.0
2016-05-04 13:45:00,95.9,95.92,95.84,95.92,26707.0,90.937,90.956,90.8801,90.956,26707.0
2016-05-04 13:50:00,95.93,96.02,95.93,95.95,33277.0,90.9655,91.0508,90.9655,90.9844,33277.0
2016-05-04 13:55:00,95.95,95.96,95.79,95.83,21788.0,90.9844,90.9939,90.8327,90.8706,21788.0
2016-05-04 14:00:00,95.83,95.84,95.7,95.73,25106.0,90.8706,90.8801,90.7474,90.7758,25106.0
2016-05-04 14:05:00,95.75,95.81,95.68,95.81,25460.0,90.7948,90.8517,90.7284,90.8517,25460.0
2016-05-04 14:10:00,95.8,95.83,95.74,95.83,25898.0,90.8422,90.8706,90.7853,90.8706,25898.0
2016-05-04 14:15:00,95.82,95.92,95.79,95.92,34713.0,90.8611,90.956,90.8327,90.956,34713.0
2016-05-04 14:20:00,95.91,96.0,95.86,96.0,34091.0,90.9465,91.0318,90.8991,91.0318,34091.0
2016-05-04 14:25:00,96.01,96.15,96.01,96.13,30186.0,91.0413,91.1741,91.0413,91.1551,30186.0
2016-05-04 14:30:00,96.12,96.15,96.07,96.15,24271.0,91.1456,91.1741,91.0982,91.1741,24271.0
2016-05-04 14:35:00,96.15,96.18,96.1,96.15,18846.0,91.1741,91.2025,91.1267,91.1741,18846.0
2016-05-04 14:40:00,96.15,96.17,96.03,96.04,18174.0,91.1741,91.193,91.0603,91.0698,18174.0
2016-05-04 14:45:00,96.04,96.1,96.04,96.1,13374.0,91.0698,91.1267,91.0698,91.1267,13374.0
2016-05-04 14:50:00,96.1,96.11,96.02,96.04,17826.0,91.1267,91.1361,91.0508,91.0698,17826.0
2016-05-04 14:55:00,96.05,96.13,96.02,96.11,14657.0,91.0792,91.1551,91.0508,91.1361,14657.0
2016-05-04 15:00:00,96.11,96.12,95.97,96.0,39321.0,91.1361,91.1456,91.0034,91.0318,39321.0
2016-05-04 15:05:00,96.0,96.08,95.96,96.07,21045.0,91.0318,91.1077,90.9939,91.0982,21045.0
2016-05-04 15:10:00,96.07,96.14,95.99,96.14,23630.0,91.0982,91.1646,91.0223,91.1646,23630.0
2016-05-04 15:15:00,96.16,96.16,96.08,96.11,26628.0,91.1835,91.1835,91.1077,91.1361,26628.0
2016-05-04 15:20:00,96.12,96.2,96.07,96.16,30245.0,91.1456,91.2215,91.0982,91.1835,30245.0
2016-05-04 15:25:00,96.16,96.18,96.09,96.13,23324.0,91.1835,91.2025,91.1172,91.1551,23324.0
2016-05-04 15:30:00,96.13,96.17,96.09,96.16,37442.0,91.1551,91.193,91.1172,91.1835,37442.0
2016-05-04 15:35:00,96.16,96.26,96.14,96.24,38281.0,91.1835,91.2784,91.1646,91.2594,38281.0
2016-05-04 15:40:00,96.24,96.39,96.2,96.3,70481.0,91.2594,91.4016,91.2215,91.3163,70481.0
2016-05-04 15:45:00,96.29,96.37,96.26,96.36,44328.0,91.3068,91.3827,91.2784,91.3732,44328.0
2016-05-04 15:50:00,96.35,96.35,96.25,96.31,53161.0,91.3637,91.3637,91.2689,91.3258,53161.0
2016-05-04 15:55:00,96.3,96.31,96.17,96.22,119884.0,91.3163,91.3258,91.193,91.2404,119884.0
2016-05-05 09:30:00,96.34,96.6,96.26,96.42,48353.0,91.3542,91.6008,91.2784,91.4301,48353.0
2016-05-05 09:35:00,96.48,96.67,96.3,96.67,29316.0,91.487,91.6672,91.3163,91.6672,29316.0
2016-05-05 09:40:00,96.63,96.68,96.37,96.44,59370.0,91.6292,91.6766,91.3827,91.4491,59370.0
2016-05-05 09:45:00,96.44,96.58,96.38,96.55,74104.0,91.4491,91.5818,91.3922,91.5534,74104.0
2016-05-05 09:50:00,96.55,96.59,96.27,96.31,43502.0,91.5534,91.5913,91.2879,91.3258,43502.0
2016-05-05 09:55:00,96.34,96.34,96.01,96.07,29794.0,91.3542,91.3542,91.0413,91.0982,29794.0
2016-05-05 10:00:00,96.06,96.36,96.03,96.36,24595.0,91.0887,91.3732,91.0603,91.3732,24595.0
2016-05-05 10:05:00,96.34,96.42,96.31,96.4,31948.0,91.3542,91.4301,91.3258,91.4111,31948.0
2016-05-05 10:10:00,96.43,96.46,96.36,96.45,20099.0,91.4396,91.468,91.3732,91.4585,20099.0
2016-05-05 10:15:00,96.44,96.44,96.27,96.28,25871.0,91.4491,91.4491,91.2879,91.2973,25871.0
2016-05-05 10:20:00,96.27,96.39,96.22,96.39,42199.0,91.2879,91.4016,91.2404,91.4016,42199.0
2016-05-05 10:25:00,96.38,96.41,96.06,96.12,36817.0,91.3922,91.4206,91.0887,91.1456,36817.0
2016-05-05 10:30:00,96.12,96.31,96.05,96.3,32270.0,91.1456,91.3258,91.0792,91.3163,32270.0
2016-05-05 10:35:00,96.3,96.32,96.17,96.24,35880.0,91.3163,91.3353,91.193,91.2594,35880.0
2016-05-05 10:40:00,96.21,96.35,96.19,96.35,38236.0,91.231,91.3637,91.212,91.3637,38236.0
2016-05-05 10:45:00,96.35,96.53,96.33,96.47,38287.0,91.3637,91.5344,91.3448,91.4775,38287.0
2016-05-05 10:50:00,96.46,96.59,96.46,96.52,17564.0,91.468,91.5913,91.468,91.5249,17564.0
2016-05-05 10:55:00,96.53,96.57,96.4,96.51,32702.0,91.5344,91.5723,91.4111,91.5154,32702.0
2016-05-05 11:00:00,96.51,96.55,96.43,96.5,24206.0,91.5154,91.5534,91.4396,91.506,24206.0
2016-05-05 11:05:00,96.52,96.52,96.38,96.43,23604.0,91.5249,91.5249,91.3922,91.4396,23604.0
2016-05-05 11:10:00,96.42,96.52,96.42,96.44,15508.0,91.4301,91.5249,91.4301,91.4491,15508.0
2016-05-05 11:15:00,96.45,96.58,96.43,96.58,15295.0,91.4585,91.5818,91.4396,91.5818,15295.0
2016-05-05 11:20:00,96.58,96.58,96.29,96.29,22445.0,91.5818,91.5818,91.3068,91.3068,22445.0
2016-05-05 11:25:00,96.28,96.39,96.27,96.38,12883.0,91.2973,91.4016,91.2879,91.3922,12883.0
2016-05-05 11:30:00,96.38,96.59,96.38,96.59,17116.0,91.3922,91.5913,91.3922,91.5913,17116.0
2016-05-05 11:35:00,96.6,96.72,96.6,96.7,18135.0,91.6008,91.7146,91.6008,91.6956,18135.0
2016-05-05 11:40:00,96.72,96.82,96.68,96.79,21954.0,91.7146,91.8094,91.6766,91.7809,21954.0
2016-05-05 11:45:00,96.79,96.83,96.76,96.81,17009.0,91.7809,91.8189,91.7525,91.7999,17009.0
2016-05-05 11:50:00,96.82,96.82,96.66,96.7,15409.0,91.8094,91.8094,91.6577,91.6956,15409.0
2016-05-05 11:55:00,96.7,96.71,96.63,96.67,9772.0,91.6956,91.7051,91.6292,91.6672,9772.0
2016-05-05 12:00:00,96.65,96.68,96.61,96.62,10761.0,91.6482,91.6766,91.6103,91.6197,10761.0
2016-05-05 12:05:00,96.6,96.68,96.55,96.56,13957.0,91.6008,91.6766,91.5534,91.5628,13957.0
2016-05-05 12:10:00,96.56,96.66,96.55,96.66,15763.0,91.5628,91.6577,91.5534,91.6577,15763.0
2016-05-05 12:15:00,96.67,96.69,96.65,96.68,13192.0,91.6672,91.6861,91.6482,91.6766,13192.0
2016-05-05 12:20:00,96.67,96.68,96.57,96.59,12931.0,91.6672,91.6766,91.5723,91.5913,12931.0
2016-05-05 12:25:00,96.6,96.62,96.56,96.61,15883.0,91.6008,91.6197,91.5628,91.6103,15883.0
2016-05-05 12:30:00,96.6,96.6,96.51,96.58,19443.0,91.6008,91.6008,91.5154,91.5818,19443.0
2016-05-05 12:35:00,96.57,96.59,96.52,96.53,10581.0,91.5723,91.5913,91.5249,91.5344,10581.0
2016-05-05 12:40:00,96.53,96.63,96.53,96.59,24366.0,91.5344,91.6292,91.5344,91.5913,24366.0
2016-05-05 12:45:00,96.59,96.59,96.46,96.51,23243.0,91.5913,91.5913,91.468,91.5154,23243.0
2016-05-05 12:50:00,96.5,96.53,96.49,96.49,12570.0,91.506,91.5344,91.4965,91.4965,12570.0
2016-05-05 12:55:00,96.49,96.49,96.41,96.41,14023.0,91.4965,91.4965,91.4206,91.4206,14023.0
2016-05-05 13:00:00,96.4,96.43,96.36,96.38,17900.0,91.4111,91.4396,91.3732,91.3922,17900.0
2016-05-05 13:05:00,96.39,96.45,96.37,96.4,21547.0,91.4016,91.4585,91.3827,91.4111,21547.0
2016-05-05 13:10:00,96.39,96.39,96.27,96.28,29828.0,91.4016,91.4016,91.2879,91.2973,29828.0
2016-05-05 13:15:00,96.29,96.31,96.18,96.29,15685.0,91.3068,91.3258,91.2025,91.3068,15685.0
2016-05-05 13:20:00,96.3,96.3,96.17,96.17,17682.0,91.3163,91.3163,91.193,91.193,17682.0
2016-05-05 13:25:00,96.16,96.24,96.15,96.19,12061.0,91.1835,91.2594,91.1741,91.212,12061.0
2016-05-05 13:30:00,96.19,96.26,96.18,96.18,18667.0,91.212,91.2784,91.2025,91.2025,18667.0
2016-05-05 13:35:00,96.19,96.23,96.15,96.2,19211.0,91.212,91.2499,91.1741,91.2215,19211.0
2016-05-05 13:40:00,96.2,96.26,96.2,96.22,23633.0,91.2215,91.2784,91.2215,91.2404,23633.0
2016-05-05 13:45:00,96.22,96.24,96.14,96.14,17922.0,91.2404,91.2594,91.1646,91.1646,17922.0
2016-05-05 13:50:00,96.15,96.21,96.12,96.12,21330.0,91.1741,91.231,91.1456,91.1456,21330.0
2016-05-05 13:55:00,96.12,96.2,96.09,96.19,19370.0,91.1456,91.2215,91.1172,91.212,19370.0
2016-05-05 14:00:00,96.18,96.2,96.12,96.2,26971.0,91.2025,91.2215,91.1456,91.2215,26971.0
2016-05-05 14:05:00,96.2,96.22,96.16,96.2,24201.0,91.2215,91.2404,91.1835,91.2215,24201.0
2016-05-05 14:10:00,96.2,96.24,96.16,96.18,24736.0,91.2215,91.2594,91.1835,91.2025,24736.0
2016-05-05 14:15:00,96.18,96.18,96.0,96.01,45026.0,91.2025,91.2025,91.0318,91.0413,45026.0
2016-05-05 14:20:00,96.01,96.23,96.01,96.19,29223.0,91.0413,91.2499,91.0413,91.212,29223.0
2016-05-05 14:25:00,96.2,96.27,96.19,96.22,23886.0,91.2215,91.2879,91.212,91.2404,23886.0
2016-05-05 14:30:00,96.21,96.22,96.15,96.22,27394.0,91.231,91.2404,91.1741,91.2404,27394.0
2016-05-05 14:35:00,96.21,96.27,96.21,96.26,29269.0,91.231,91.2879,91.231,91.2784,29269.0
2016-05-05 14:40:00,96.25,96.42,96.25,96.41,48368.0,91.2689,91.4301,91.2689,91.4206,48368.0
2016-05-05 14:45:00,96.41,96.43,96.38,96.41,54674.0,91.4206,91.4396,91.3922,91.4206,54674.0
2016-05-05 14:50:00,96.4,96.44,96.26,96.27,32708.0,91.4111,91.4491,91.2784,91.2879,32708.0
2016-05-05 14:55:00,96.27,96.3,96.12,96.12,39054.0,91.2879,91.3163,91.1456,91.1456,39054.0
2016-05-05 15:00:00,96.12,96.17,96.03,96.07,85579.0,91.1456,91.193,91.0603,91.0982,85579.0
2016-05-05 15:05:00,96.07,96.12,96.04,96.08,21611.0,91.0982,91.1456,91.0698,91.1077,21611.0
2016-05-05 15:10:00,96.08,96.1,96.0,96.07,61178.0,91.1077,91.1267,91.0318,91.0982,61178.0
2016-05-05 15:15:00,96.07,96.07,95.96,96.05,44068.0,91.0982,91.0982,90.9939,91.0792,44068.0
2016-05-05 15:20:00,96.05,96.15,96.02,96.15,24699.0,91.0792,91.1741,91.0508,91.1741,24699.0
2016-05-05 15:25:00,96.14,96.16,96.05,96.12,28612.0,91.1646,91.1835,91.0792,91.1456,28612.0
2016-05-05 15:30:00,96.11,96.14,96.08,96.12,37520.0,91.1361,91.1646,91.1077,91.1456,37520.0
2016-05-05 15:35:00,96.12,96.13,96.0,96.06,26219.0,91.1456,91.1551,91.0318,91.0887,26219.0
2016-05-05 15:40:00,96.06,96.14,96.04,96.08,46362.0,91.0887,91.1646,91.0698,91.1077,46362.0
2016-05-05 15:45:00,96.09,96.18,96.07,96.07,62549.0,91.1172,91.2025,91.0982,91.0982,62549.0
2016-05-05 15:50:00,96.07,96.13,96.05,96.11,61407.0,91.0982,91.1551,91.0792,91.1361,61407.0
2016-05-05 15:55:00,96.12,96.25,96.05,96.2,128506.0,91.1456,91.2689,91.0792,91.2215,128506.0
2016-05-06 09:30:00,95.8,96.07,95.79,95.94,41160.0,90.8422,91.0982,90.8327,90.9749,41160.0
2016-05-06 09:35:00,95.89,96.18,95.89,96.03,17638.0,90.9275,91.2025,90.9275,91.0603,17638.0
2016-05-06 09:40:00,96.13,96.34,96.1,96.15,21814.0,91.1551,91.3542,91.1267,91.1741,21814.0
2016-05-06 09:45:00,96.12,96.15,95.85,95.85,12638.0,91.1456,91.1741,90.8896,90.8896,12638.0
2016-05-06 09:50:00,95.87,95.97,95.82,95.97,30677.0,90.9086,91.0034,90.8611,91.0034,30677.0
2016-05-06 09:55:00,95.97,95.98,95.74,95.81,10337.0,91.0034,91.0129,90.7853,90.8517,10337.0
2016-05-06 10:00:00,95.86,96.02,95.81,96.0,12107.0,90.8991,91.0508,90.8517,91.0318,12107.0
2016-05-06 10:05:00,96.02,96.03,95.93,95.97,88134.0,91.0508,91.0603,90.9655,91.0034,88134.0
2016-05-06 10:10:00,95.98,95.99,95.75,95.82,35132.0,91.0129,91.0223,90.7948,90.8611,35132.0
2016-05-06 10:15:00,95.81,95.84,95.75,95.82,20640.0,90.8517,90.8801,90.7948,90.8611,20640.0
2016-05-06 10:20:00,95.82,95.83,95.71,95.72,33478.0,90.8611,90.8706,90.7568,90.7663,33478.0
2016-05-06 10:25:00,95.72,95.8,95.68,95.8,32642.0,90.7663,90.8422,90.7284,90.8422,32642.0
2016-05-06 10:30:00,95.77,95.91,95.75,95.87,16444.0,90.8137,90.9465,90.7948,90.9086,16444.0
2016-05-06 10:35:00,95.88,95.88,95.68,95.72,14547.0,90.918,90.918,90.7284,90.7663,14547.0
2016-05-06 10:40:00,95.71,95.82,95.69,95.82,18784.0,90.7568,90.8611,90.7379,90.8611,18784.0
2016-05-06 10:45:00,95.81,95.82,95.73,95.77,8720.0,90.8517,90.8611,90.7758,90.8137,8720.0
2016-05-06 10:50:00,95.77,95.81,95.65,95.72,32445.0,90.8137,90.8517,90.6999,90.7663,32445.0
2016-05-06 10:55:00,95.73,95.77,95.65,95.71,15251.0,90.7758,90.8137,90.6999,90.7568,15251.0
2016-05-06 11:00:00,95.69,95.78,95.66,95.75,27100.0,90.7379,90.8232,90.7094,90.7948,27100.0
2016-05-06 11:05:00,95.76,95.86,95.76,95.77,8395.0,90.8042,90.8991,90.8042,90.8137,8395.0
2016-05-06 11:10:00,95.8,95.85,95.8,95.84,5918.0,90.8422,90.8896,90.8422,90.8801,5918.0
2016-05-06 11:15:00,95.85,96.0,95.85,95.97,24325.0,90.8896,91.0318,90.8896,91.0034,24325.0
2016-05-06 11:20:00,96.01,96.06,95.99,96.0,21371.0,91.0413,91.0887,91.0223,91.0318,21371.0
2016-05-06 11:25:00,96.03,96.13,96.0,96.12,18120.0,91.0603,91.1551,91.0318,91.1456,18120.0
2016-05-06 11:30:00,96.1,96.14,96.04,96.08,22757.0,91.1267,91.1646,91.0698,91.1077,22757.0
2016-05-06 11:35:00,96.07,96.15,96.05,96.13,9118.0,91.0982,91.1741,91.0792,91.1551,9118.0
2016-05-06 11:40:00,96.15,96.18,96.12,96.17,8648.0,91.1741,91.2025,91.1456,91.193,8648.0
2016-05-06 11:45:00,96.17,96.18,96.09,96.09,9710.0,91.193,91.2025,91.1172,91.1172,9710.0
2016-05-06 11:50:00,96.06,96.06,95.98,96.01,3004.0,91.0887,91.0887,91.0129,91.0413,3004.0
2016-05-06 11:55:00,96.02,96.05,96.01,96.01,11017.0,91.0508,91.0792,91.0413,91.0413,11017.0
2016-05-06 12:00:00,96.0,96.05,95.96,96.0,11721.0,91.0318,91.0792,90.9939,91.0318,11721.0
2016-05-06 12:05:00,95.99,96.04,95.95,96.02,15515.0,91.0223,91.0698,90.9844,91.0508,15515.0
2016-05-06 12:10:00,96.02,96.06,96.0,96.05,21740.0,91.0508,91.0887,91.0318,91.0792,21740.0
2016-05-06 12:15:00,96.04,96.04,95.9,95.91,33545.0,91.0698,91.0698,90.937,90.9465,33545.0
2016-05-06 12:20:00,95.91,95.96,95.88,95.94,9919.0,90.9465,90.9939,90.918,90.9749,9919.0
2016-05-06 12:25:00,95.95,95.95,95.84,95.85,8116.0,90.9844,90.9844,90.8801,90.8896,8116.0
2016-05-06 12:30:00,95.88,95.88,95.81,95.87,19975.0,90.918,90.918,90.8517,90.9086,19975.0
2016-05-06 12:35:00,95.87,95.98,95.83,95.95,27933.0,90.9086,91.0129,90.8706,90.9844,27933.0
2016-05-06 12:40:00,95.96,96.05,95.95,96.04,9278.0,90.9939,91.0792,90.9844,91.0698,9278.0
2016-05-06 12:45:00,96.03,96.04,95.96,95.98,10210.0,91.0603,91.0698,90.9939,91.0129,10210.0
2016-05-06 12:50:00,95.96,96.0,95.92,96.0,5612.0,90.9939,91.0318,90.956,91.0318,5612.0
2016-05-06 12:55:00,96.0,96.11,96.0,96.11,5917.0,91.0318,91.1361,91.0318,91.1361,5917.0
2016-05-06 13:00:00,96.1,96.16,96.09,96.15,7912.0,91.1267,91.1835,91.1172,91.1741,7912.0
2016-05-06 13:05:00,96.16,96.24,96.15,96.21,13145.0,91.1835,91.2594,91.1741,91.231,13145.0
2016-05-06 13:10:00,96.21,96.3,96.2,96.28,15049.0,91.231,91.3163,91.2215,91.2973,15049.0
2016-05-06 13:15:00,96.29,96.37,96.26,96.36,21022.0,91.3068,91.3827,91.2784,91.3732,21022.0
2016-05-06 13:20:00,96.36,96.36,96.27,96.3,21293.0,91.3732,91.3732,91.2879,91.3163,21293.0
2016-05-06 13:25:00,96.3,96.32,96.2,96.21,24313.0,91.3163,91.3353,91.2215,91.231,24313.0
2016-05-06 13:30:00,96.2,96.28,96.19,96.28,17636.0,91.2215,91.2973,91.212,91.2973,17636.0
2016-05-06 13:35:00,96.28,96.32,96.25,96.28,14688.0,91.2973,91.3353,91.2689,91.2973,14688.0
2016-05-06 13:40:00,96.28,96.28,96.17,96.2,19155.0,91.2973,91.2973,91.193,91.2215,19155.0
2016-05-06 13:45:00,96.19,96.28,96.19,96.27,22055.0,91.212,91.2973,91.212,91.2879,22055.0
2016-05-06 13:50:00,96.27,96.34,96.27,96.33,12553.0,91.2879,91.3542,91.2879,91.3448,12553.0
2016-05-06 13:55:00,96.32,96.45,96.28,96.44,17073.0,91.3353,91.4585,91.2973,91.4491,17073.0
2016-05-06 14:00:00,96.45,96.53,96.41,96.51,20579.0,91.4585,91.5344,91.4206,91.5154,20579.0
2016-05-06 14:05:00,96.5,96.67,96.5,96.65,56652.0,91.506,91.6672,91.506,91.6482,56652.0
2016-05-06 14:10:00,96.66,96.67,96.54,96.57,18434.0,91.6577,91.6672,91.5439,91.5723,18434.0
2016-05-06 14:15:00,96.59,96.65,96.59,96.62,9225.0,91.5913,91.6482,91.5913,91.6197,9225.0
2016-05-06 14:20:00,96.61,96.65,96.55,96.57,12909.0,91.6103,91.6482,91.5534,91.5723,12909.0
2016-05-06 14:25:00,96.56,96.6,96.52,96.59,18714.0,91.5628,91.6008,91.5249,91.5913,18714.0
2016-05-06 14:30:00,96.6,96.6,96.55,96.6,16165.0,91.6008,91.6008,91.5534,91.6008,16165.0
2016-05-06 14:35:00,96.61,96.67,96.57,96.64,16255.0,91.6103,91.6672,91.5723,91.6387,16255.0
2016-05-06 14:40:00,96.65,96.71,96.61,96.67,33289.0,91.6482,91.7051,91.6103,91.6672,33289.0
2016-05-06 14:45:00,96.68,96.7,96.6,96.6,12820.0,91.6766,91.6956,91.6008,91.6008,12820.0
2016-05-06 14:50:00,96.6,96.69,96.58,96.68,10184.0,91.6008,91.6861,91.5818,91.6766,10184.0
2016-05-06 14:55:00,96.68,96.7,96.63,96.63,24986.0,91.6766,91.6956,91.6292,91.6292,24986.0
2016-05-06 15:00:00,96.63,96.76,96.61,96.76,14182.0,91.6292,91.7525,91.6103,91.7525,14182.0
2016-05-06 15:05:00,96.75,96.75,96.65,96.66,46061.0,91.743,91.743,91.6482,91.6577,46061.0
2016-05-06 15:10:00,96.66,96.71,96.63,96.64,31381.0,91.6577,91.7051,91.6292,91.6387,31381.0
2016-05-06 15:15:00,96.65,96.69,96.6,96.66,20279.0,91.6482,91.6861,91.6008,91.6577,20279.0
2016-05-06 15:20:00,96.66,96.71,96.63,96.69,27132.0,91.6577,91.7051,91.6292,91.6861,27132.0
2016-05-06 15:25:00,96.69,96.72,96.66,96.66,13087.0,91.6861,91.7146,91.6577,91.6577,13087.0
2016-05-06 15:30:00,96.67,96.67,96.57,96.58,21566.0,91.6672,91.6672,91.5723,91.5818,21566.0
2016-05-06 15:35:00,96.59,96.67,96.59,96.61,22339.0,91.5913,91.6672,91.5913,91.6103,22339.0
2016-05-06 15:40:00,96.61,96.62,96.53,96.55,19827.0,91.6103,91.6197,91.5344,91.5534,19827.0
2016-05-06 15:45:00,96.54,96.6,96.51,96.54,33681.0,91.5439,91.6008,91.5154,91.5439,33681.0
2016-05-06 15:50:00,96.55,96.63,96.55,96.59,35721.0,91.5534,91.6292,91.5534,91.5913,35721.0
2016-05-06 15:55:00,96.6,96.7,96.57,96.7,93311.0,91.6008,91.6956,91.5723,91.6956,93311.0
2016-05-09 09:30:00,96.81,96.81,96.53,96.72,60138.0,91.7999,91.7999,91.5344,91.7146,60138.0
2016-05-09 09:35:00,96.69,97.08,96.68,97.02,39125.0,91.6861,92.0559,91.6766,91.999,39125.0
2016-05-09 09:40:00,96.98,97.18,96.91,97.07,27215.0,91.9611,92.1508,91.8947,92.0465,27215.0
2016-05-09 09:45:00,97.1,97.25,97.01,97.03,25266.0,92.0749,92.2171,91.9896,92.0085,25266.0
2016-05-09 09:50:00,96.97,97.09,96.95,96.99,49752.0,91.9516,92.0654,91.9327,91.9706,49752.0
2016-05-09 09:55:00,96.96,97.23,96.93,97.21,20439.0,91.9421,92.1982,91.9137,92.1792,20439.0
2016-05-09 10:00:00,97.21,97.21,97.02,97.02,24410.0,92.1792,92.1792,91.999,91.999,24410.0
2016-05-09 10:05:00,97.04,97.11,97.0,97.06,26248.0,92.018,92.0844,91.9801,92.037,26248.0
2016-05-09 10:10:00,97.06,97.09,96.88,96.89,25329.0,92.037,92.0654,91.8663,91.8758,25329.0
2016-05-09 10:15:00,96.91,96.99,96.84,96.94,66316.0,91.8947,91.9706,91.8284,91.9232,66316.0
2016-05-09 10:20:00,96.95,97.01,96.8,96.8,16401.0,91.9327,91.9896,91.7904,91.7904,16401.0
2016-05-09 10:25:00,96.78,96.8,96.66,96.69,24304.0,91.7715,91.7904,91.6577,91.6861,24304.0
2016-05-09 10:30:00,96.69,96.81,96.67,96.73,27161.0,91.6861,91.7999,91.6672,91.724,27161.0
2016-05-09 10:35:00,96.72,96.75,96.67,96.73,22435.0,91.7146,91.743,91.6672,91.724,22435.0
2016-05-09 10:40:00,96.73,96.81,96.7,96.8,20760.0,91.724,91.7999,91.6956,91.7904,20760.0
2016-05-09 10:45:00,96.81,96.86,96.71,96.72,21183.0,91.7999,91.8473,91.7051,91.7146,21183.0
2016-05-09 10:50:00,96.71,96.82,96.71,96.8,23316.0,91.7051,91.8094,91.7051,91.7904,23316.0
2016-05-09 10:55:00,96.81,96.81,96.68,96.7,15792.0,91.7999,91.7999,91.6766,91.6956,15792.0
2016-05-09 11:00:00,96.69,96.82,96.68,96.79,13908.0,91.6861,91.8094,91.6766,91.7809,13908.0
2016-05-09 11:05:00,96.79,96.83,96.73,96.75,14207.0,91.7809,91.8189,91.724,91.743,14207.0
2016-05-09 11:10:00,96.74,96.76,96.61,96.63,29075.0,91.7335,91.7525,91.6103,91.6292,29075.0
2016-05-09 11:15:00,96.61,96.64,96.55,96.56,12860.0,91.6103,91.6387,91.5534,91.5628,12860.0
2016-05-09 11:20:00,96.56,96.65,96.55,96.62,13727.0,91.5628,91.6482,91.5534,91.6197,13727.0
2016-05-09 11:25:00,96.61,96.61,96.54,96.6,17282.0,91.6103,91.6103,91.5439,91.6008,17282.0
2016-05-09 11:30:00,96.59,96.59,96.5,96.57,23889.0,91.5913,91.5913,91.506,91.5723,23889.0
2016-05-09 11:35:00,96.56,96.69,96.54,96.69,20627.0,91.5628,91.6861,91.5439,91.6861,20627.0
2016-05-09 11:40:00,96.68,96.73,96.66,96.71,13659.0,91.6766,91.724,91.6577,91.7051,13659.0
2016-05-09 11:45:00,96.71,96.82,96.7,96.82,16053.0,91.7051,91.8094,91.6956,91.8094,16053.0
2016-05-09 11:50:00,96.82,96.84,96.79,96.8,16849.0,91.8094,91.8284,91.7809,91.7904,16849.0
2016-05-09 11:55:00,96.8,96.83,96.78,96.81,13735.0,91.7904,91.8189,91.7715,91.7999,13735.0
2016-05-09 12:00:00,96.81,96.85,96.79,96.83,17685.0,91.7999,91.8378,91.7809,91.8189,17685.0
2016-05-09 12:05:00,96.84,96.91,96.74,96.75,21792.0,91.8284,91.8947,91.7335,91.743,21792.0
2016-05-09 12:10:00,96.76,96.85,96.71,96.84,12353.0,91.7525,91.8378,91.7051,91.8284,12353.0
2016-05-09 12:15:00,96.84,96.86,96.79,96.8,13695.0,91.8284,91.8473,91.7809,91.7904,13695.0
2016-05-09 12:20:00,96.8,96.89,96.78,96.89,12795.0,91.7904,91.8758,91.7715,91.8758,12795.0
2016-05-09 12:25:00,96.91,96.91,96.85,96.91,9211.0,91.8947,91.8947,91.8378,91.8947,9211.0
2016-05-09 12:30:00,96.91,96.91,96.84,96.87,8903.0,91.8947,91.8947,91.8284,91.8568,8903.0
2016-05-09 12:35:00,96.87,96.87,96.81,96.81,8797.0,91.8568,91.8568,91.7999,91.7999,8797.0
2016-05-09 12:40:00,96.81,96.84,96.78,96.8,8627.0,91.7999,91.8284,91.7715,91.7904,8627.0
2016-05-09 12:45:00,96.8,96.84,96.77,96.77,10721.0,91.7904,91.8284,91.762,91.762,10721.0
2016-05-09 12:50:00,96.77,96.77,96.7,96.75,6342.0,91.762,91.762,91.6956,91.743,6342.0
2016-05-09 12:55:00,96.74,96.83,96.72,96.83,10785.0,91.7335,91.8189,91.7146,91.8189,10785.0
2016-05-09 13:00:00,96.81,96.86,96.78,96.86,7867.0,91.7999,91.8473,91.7715,91.8473,7867.0
2016-05-09 13:05:00,96.85,96.91,96.83,96.9,11294.0,91.8378,91.8947,91.8189,91.8853,11294.0
2016-05-09 13:10:00,96.89,96.97,96.88,96.95,11276.0,91.8758,91.9516,91.8663,91.9327,11276.0
2016-05-09 13:15:00,96.95,96.97,96.89,96.91,11412.0,91.9327,91.9516,91.8758,91.8947,11412.0
2016-05-09 13:20:00,96.9,96.93,96.85,96.85,13364.0,91.8853,91.9137,91.8378,91.8378,13364.0
2016-05-09 13:25:00,96.86,96.91,96.84,96.87,19445.0,91.8473,91.8947,91.8284,91.8568,19445.0
2016-05-09 13:30:00,96.86,96.92,96.85,96.89,13990.0,91.8473,91.9042,91.8378,91.8758,13990.0
2016-05-09 13:35:00,96.91,96.97,96.88,96.89,10228.0,91.8947,91.9516,91.8663,91.8758,10228.0
2016-05-09 13:40:00,96.89,96.96,96.87,96.94,10689.0,91.8758,91.9421,91.8568,91.9232,10689.0
2016-05-09 13:45:00,96.95,96.97,96.88,96.9,9640.0,91.9327,91.9516,91.8663,91.8853,9640.0
2016-05-09 13:50:00,96.89,96.92,96.86,96.86,6864.0,91.8758,91.9042,91.8473,91.8473,6864.0
2016-05-09 13:55:00,96.87,96.87,96.79,96.79,15419.0,91.8568,91.8568,91.7809,91.7809,15419.0
2016-05-09 14:00:00,96.8,96.87,96.79,96.8,13765.0,91.7904,91.8568,91.7809,91.7904,13765.0
2016-05-09 14:05:00,96.8,96.81,96.71,96.75,24794.0,91.7904,91.7999,91.7051,91.743,24794.0
2016-05-09 14:10:00,96.75,96.81,96.72,96.8,10204.0,91.743,91.7999,91.7146,91.7904,10204.0
2016-05-09 14:15:00,96.8,96.8,96.69,96.74,10492.0,91.7904,91.7904,91.6861,91.7335,10492.0
2016-05-09 14:20:00,96.73,96.82,96.73,96.81,11603.0,91.724,91.8094,91.724,91.7999,11603.0
2016-05-09 14:25:00,96.81,96.87,96.81,96.81,15410.0,91.7999,91.8568,91.7999,91.7999,15410.0
2016-05-09 14:30:00,96.82,96.87,96.82,96.83,11546.0,91.8094,91.8568,91.8094,91.8189,11546.0
2016-05-09 14:35:00,96.82,96.92,96.82,96.91,15584.0,91.8094,91.9042,91.8094,91.8947,15584.0
2016-05-09 14:40:00,96.9,96.93,96.88,96.9,19344.0,91.8853,91.9137,91.8663,91.8853,19344.0
2016-05-09 14:45:00,96.9,96.94,96.9,96.92,8538.0,91.8853,91.9232,91.8853,91.9042,8538.0
2016-05-09 14:50:00,96.95,96.99,96.91,96.98,36412.0,91.9327,91.9706,91.8947,91.9611,36412.0
2016-05-09 14:55:00,96.98,97.04,96.97,97.02,15276.0,91.9611,92.018,91.9516,91.999,15276.0
2016-05-09 15:00:00,97.01,97.02,96.94,96.97,9375.0,91.9896,91.999,91.9232,91.9516,9375.0
2016-05-09 15:05:00,96.96,96.96,96.85,96.9,11999.0,91.9421,91.9421,91.8378,91.8853,11999.0
2016-05-09 15:10:00,96.91,96.94,96.88,96.92,17489.0,91.8947,91.9232,91.8663,91.9042,17489.0
2016-05-09 15:15:00,96.93,96.94,96.87,96.93,11780.0,91.9137,91.9232,91.8568,91.9137,11780.0
2016-05-09 15:20:00,96.91,96.94,96.89,96.9,21582.0,91.8947,91.9232,91.8758,91.8853,21582.0
2016-05-09 15:25:00,96.9,96.94,96.87,96.88,18014.0,91.8853,91.9232,91.8568,91.8663,18014.0
2016-05-09 15:30:00,96.88,96.9,96.8,96.83,21416.0,91.8663,91.8853,91.7904,91.8189,21416.0
2016-05-09 15:35:00,96.83,96.86,96.78,96.79,31770.0,91.8189,91.8473,91.7715,91.7809,31770.0
2016-05-09 15:40:00,96.78,96.82,96.76,96.77,20122.0,91.7715,91.8094,91.7525,91.762,20122.0
2016-05-09 15:45:00,96.77,96.81,96.75,96.78,39994.0,91.762,91.7999,91.743,91.7715,39994.0
2016-05-09 15:50:00,96.77,96.77,96.65,96.66,33841.0,91.762,91.762,91.6482,91.6577,33841.0
2016-05-09 15:55:00,96.65,96.74,96.61,96.73,110670.0,91.6482,91.7335,91.6103,91.724,110670.0
2016-05-10 09:30:00,96.78,97.33,96.69,97.1,120036.0,91.7715,92.293,91.6861,92.0749,120036.0
2016-05-10 09:35:00,97.1,97.29,97.06,97.16,20218.0,92.0749,92.2551,92.037,92.1318,20218.0
2016-05-10 09:40:00,97.18,97.3,97.11,97.27,20412.0,92.1508,92.2646,92.0844,92.2361,20412.0
2016-05-10 09:45:00,97.28,97.49,97.25,97.49,22349.0,92.2456,92.4447,92.2171,92.4447,22349.0
2016-05-10 09:50:00,97.45,97.56,97.4,97.41,62158.0,92.4068,92.5111,92.3594,92.3689,62158.0
2016-05-10 09:55:00,97.41,97.5,97.4,97.49,29974.0,92.3689,92.4542,92.3594,92.4447,29974.0
2016-05-10 10:00:00,97.47,97.48,97.38,97.39,24892.0,92.4258,92.4352,92.3404,92.3499,24892.0
2016-05-10 10:05:00,97.39,97.4,97.23,97.25,16939.0,92.3499,92.3594,92.1982,92.2171,16939.0
2016-05-10 10:10:00,97.27,97.4,97.26,97.29,14604.0,92.2361,92.3594,92.2266,92.2551,14604.0
2016-05-10 10:15:00,97.28,97.39,97.28,97.3,25389.0,92.2456,92.3499,92.2456,92.2646,25389.0
2016-05-10 10:20:00,97.29,97.36,97.25,97.28,29195.0,92.2551,92.3214,92.2171,92.2456,29195.0
2016-05-10 10:25:00,97.3,97.34,97.28,97.32,19752.0,92.2646,92.3025,92.2456,92.2835,19752.0
2016-05-10 10:30:00,97.32,97.47,97.3,97.44,25274.0,92.2835,92.4258,92.2646,92.3973,25274.0
2016-05-10 10:35:00,97.44,97.53,97.44,97.52,16954.0,92.3973,92.4826,92.3973,92.4732,16954.0
2016-05-10 10:40:00,97.52,97.56,97.5,97.54,17047.0,92.4732,92.5111,92.4542,92.4921,17047.0
2016-05-10 10:45:00,97.54,97.56,97.47,97.49,18998.0,92.4921,92.5111,92.4258,92.4447,18998.0
2016-05-10 10:50:00,97.51,97.54,97.43,97.44,15828.0,92.4637,92.4921,92.3878,92.3973,15828.0
2016-05-10 10:55:00,97.46,97.47,97.42,97.47,11814.0,92.4163,92.4258,92.3783,92.4258,11814.0
2016-05-10 11:00:00,97.46,97.49,97.4,97.41,16794.0,92.4163,92.4447,92.3594,92.3689,16794.0
2016-05-10 11:05:00,97.4,97.44,97.38,97.41,12832.0,92.3594,92.3973,92.3404,92.3689,12832.0
2016-05-10 11:10:00,97.4,97.48,97.38,97.48,9809.0,92.3594,92.4352,92.3404,92.4352,9809.0
2016-05-10 11:15:00,97.48,97.49,97.43,97.43,11261.0,92.4352,92.4447,92.3878,92.3878,11261.0
2016-05-10 11:20:00,97.44,97.44,97.38,97.39,10131.0,92.3973,92.3973,92.3404,92.3499,10131.0
2016-05-10 11:25:00,97.39,97.4,97.35,97.38,7070.0,92.3499,92.3594,92.312,92.3404,7070.0
2016-05-10 11:30:00,97.39,97.52,97.38,97.5,20381.0,92.3499,92.4732,92.3404,92.4542,20381.0
2016-05-10 11:35:00,97.51,97.54,97.44,97.52,15601.0,92.4637,92.4921,92.3973,92.4732,15601.0
2016-05-10 11:40:00,97.53,97.53,97.39,97.39,14899.0,92.4826,92.4826,92.3499,92.3499,14899.0
2016-05-10 11:45:00,97.39,97.43,97.36,97.41,12369.0,92.3499,92.3878,92.3214,92.3689,12369.0
2016-05-10 11:50:00,97.39,97.48,97.39,97.43,14099.0,92.3499,92.4352,92.3499,92.3878,14099.0
2016-05-10 11:55:00,97.43,97.47,97.43,97.47,6969.0,92.3878,92.4258,92.3878,92.4258,6969.0
2016-05-10 12:00:00,97.47,97.53,97.46,97.5,15316.0,92.4258,92.4826,92.4163,92.4542,15316.0
2016-05-10 12:05:00,97.51,97.52,97.47,97.5,10342.0,92.4637,92.4732,92.4258,92.4542,10342.0
2016-05-10 12:10:00,97.5,97.54,97.49,97.51,14687.0,92.4542,92.4921,92.4447,92.4637,14687.0
2016-05-10 12:15:00,97.5,97.56,97.49,97.55,10221.0,92.4542,92.5111,92.4447,92.5016,10221.0
2016-05-10 12:20:00,97.55,97.56,97.5,97.54,20391.0,92.5016,92.5111,92.4542,92.4921,20391.0
2016-05-10 12:25:00,97.53,97.54,97.5,97.51,5757.0,92.4826,92.4921,92.4542,92.4637,5757.0
2016-05-10 12:30:00,97.53,97.55,97.45,97.45,19750.0,92.4826,92.5016,92.4068,92.4068,19750.0
2016-05-10 12:35:00,97.47,97.49,97.41,97.41,8880.0,92.4258,92.4447,92.3689,92.3689,8880.0
2016-05-10 12:40:00,97.42,97.47,97.4,97.47,10247.0,92.3783,92.4258,92.3594,92.4258,10247.0
2016-05-10 12:45:00,97.47,97.52,97.47,97.49,7738.0,92.4258,92.4732,92.4258,92.4447,7738.0
2016-05-10 12:50:00,97.48,97.55,97.47,97.55,7834.0,92.4352,92.5016,92.4258,92.5016,7834.0
2016-05-10 12:55:00,97.55,97.56,97.5,97.53,8868.0,92.5016,92.5111,92.4542,92.4826,8868.0
2016-05-10 13:00:00,97.53,97.54,97.49,97.53,8065.0,92.4826,92.4921,92.4447,92.4826,8065.0
2016-05-10 13:05:00,97.52,97.56,97.49,97.53,15129.0,92.4732,92.5111,92.4447,92.4826,15129.0
2016-05-10 13:10:00,97.54,97.54,97.47,97.47,8246.0,92.4921,92.4921,92.4258,92.4258,8246.0
2016-05-10 13:15:00,97.46,97.47,97.4,97.4,12910.0,92.4163,92.4258,92.3594,92.3594,12910.0
2016-05-10 13:20:00,97.39,97.48,97.39,97.48,5583.0,92.3499,92.4352,92.3499,92.4352,5583.0
2016-05-10 13:25:00,97.48,97.48,97.42,97.45,9499.0,92.4352,92.4352,92.3783,92.4068,9499.0
2016-05-10 13:30:00,97.46,97.48,97.44,97.47,7584.0,92.4163,92.4352,92.3973,92.4258,7584.0
2016-05-10 13:35:00,97.46,97.47,97.37,97.38,8595.0,92.4163,92.4258,92.3309,92.3404,8595.0
2016-05-10 13:40:00,97.37,97.41,97.37,97.4,13650.0,92.3309,92.3689,92.3309,92.3594,13650.0
2016-05-10 13:45:00,97.4,97.44,97.39,97.44,9953.0,92.3594,92.3973,92.3499,92.3973,9953.0
2016-05-10 13:50:00,97.44,97.49,97.44,97.48,13430.0,92.3973,92.4447,92.3973,92.4352,13430.0
2016-05-10 13:55:00,97.47,97.51,97.44,97.45,16665.0,92.4258,92.4637,92.3973,92.4068,16665.0
2016-05-10 14:00:00,97.45,97.48,97.42,97.46,20515.0,92.4068,92.4352,92.3783,92.4163,20515.0
2016-05-10 14:05:00,97.46,97.49,97.45,97.46,12604.0,92.4163,92.4447,92.4068,92.4163,12604.0
2016-05-10 14:10:00,97.46,97.49,97.4,97.4,12560.0,92.4163,92.4447,92.3594,92.3594,12560.0
2016-05-10 14:15:00,97.39,97.43,97.39,97.41,9404.0,92.3499,92.3878,92.3499,92.3689,9404.0
2016-05-10 14:20:00,97.42,97.44,97.39,97.4,16318.0,92.3783,92.3973,92.3499,92.3594,16318.0
2016-05-10 14:25:00,97.41,97.45,97.37,97.42,14558.0,92.3689,92.4068,92.3309,92.3783,14558.0
2016-05-10 14:30:00,97.41,97.45,97.37,97.4,32440.0,92.3689,92.4068,92.3309,92.3594,32440.0
2016-05-10 14:35:00,97.41,97.49,97.4,97.49,8841.0,92.3689,92.4447,92.3594,92.4447,8841.0
2016-05-10 14:40:00,97.49,97.5,97.46,97.5,11170.0,92.4447,92.4542,92.4163,92.4542,11170.0
2016-05-10 14:45:00,97.5,97.53,97.46,97.46,11693.0,92.4542,92.4826,92.4163,92.4163,11693.0
2016-05-10 14:50:00,97.45,97.46,97.39,97.4,8546.0,92.4068,92.4163,92.3499,92.3594,8546.0
2016-05-10 14:55:00,97.39,97.42,97.37,97.39,15882.0,92.3499,92.3783,92.3309,92.3499,15882.0
2016-05-10 15:00:00,97.38,97.47,97.37,97.44,10622.0,92.3404,92.4258,92.3309,92.3973,10622.0
2016-05-10 15:05:00,97.43,97.47,97.42,97.47,19310.0,92.3878,92.4258,92.3783,92.4258,19310.0
2016-05-10 15:10:00,97.47,97.49,97.45,97.46,18120.0,92.4258,92.4447,92.4068,92.4163,18120.0
2016-05-10 15:15:00,97.47,97.5,97.44,97.48,29564.0,92.4258,92.4542,92.3973,92.4352,29564.0
2016-05-10 15:20:00,97.48,97.54,97.46,97.53,25267.0,92.4352,92.4921,92.4163,92.4826,25267.0
2016-05-10 15:25:00,97.53,97.58,97.52,97.53,47071.0,92.4826,92.5301,92.4732,92.4826,47071.0
2016-05-10 15:30:00,97.54,97.54,97.49,97.54,19226.0,92.4921,92.4921,92.4447,92.4921,19226.0
2016-05-10 15:35:00,97.54,97.57,97.51,97.56,23773.0,92.4921,92.5206,92.4637,92.5111,23773.0
2016-05-10 15:40:00,97.56,97.67,97.54,97.67,32341.0,92.5111,92.6154,92.4921,92.6154,32341.0
2016-05-10 15:45:00,97.66,97.7,97.62,97.7,43136.0,92.6059,92.6439,92.568,92.6439,43136.0
2016-05-10 15:50:00,97.69,97.69,97.61,97.61,57391.0,92.6344,92.6344,92.5585,92.5585,57391.0
2016-05-10 15:55:00,97.61,97.69,97.58,97.66,82384.0,92.5585,92.6344,92.5301,92.6059,82384.0
2016-05-11 09:30:00,97.64,97.84,97.6,97.8,64176.0,92.587,92.7766,92.549,92.7387,64176.0
2016-05-11 09:35:00,97.83,97.84,97.61,97.71,23461.0,92.7671,92.7766,92.5585,92.6533,23461.0
2016-05-11 09:40:00,97.77,97.77,97.51,97.55,15619.0,92.7102,92.7102,92.4637,92.5016,15619.0
2016-05-11 09:45:00,97.59,97.59,97.47,97.5,33958.0,92.5395,92.5395,92.4258,92.4542,33958.0
2016-05-11 09:50:00,97.5,97.52,97.38,97.38,16894.0,92.4542,92.4732,92.3404,92.3404,16894.0
2016-05-11 09:55:00,97.41,97.52,97.36,97.47,60762.0,92.3689,92.4732,92.3214,92.4258,60762.0
2016-05-11 10:00:00,97.47,97.54,97.4,97.48,23246.0,92.4258,92.4921,92.3594,92.4352,23246.0
2016-05-11 10:05:00,97.48,97.48,97.36,97.39,31600.0,92.4352,92.4352,92.3214,92.3499,31600.0
2016-05-11 10:10:00,97.4,97.55,97.34,97.53,20191.0,92.3594,92.5016,92.3025,92.4826,20191.0
2016-05-11 10:15:00,97.53,97.55,97.38,97.41,16610.0,92.4826,92.5016,92.3404,92.3689,16610.0
2016-05-11 10:20:00,97.43,97.44,97.34,97.44,30705.0,92.3878,92.3973,92.3025,92.3973,30705.0
2016-05-11 10:25:00,97.43,97.52,97.39,97.43,19409.0,92.3878,92.4732,92.3499,92.3878,19409.0
2016-05-11 10:30:00,97.48,97.58,97.43,97.5,27004.0,92.4352,92.5301,92.3878,92.4542,27004.0
2016-05-11 10:35:00,97.48,97.55,97.43,97.46,28387.0,92.4352,92.5016,92.3878,92.4163,28387.0
2016-05-11 10:40:00,97.48,97.55,97.42,97.46,31698.0,92.4352,92.5016,92.3783,92.4163,31698.0
2016-05-11 10:45:00,97.48,97.49,97.3,97.3,22881.0,92.4352,92.4447,92.2646,92.2646,22881.0
2016-05-11 10:50:00,97.3,97.35,97.24,97.25,25371.0,92.2646,92.312,92.2077,92.2171,25371.0
2016-05-11 10:55:00,97.25,97.26,97.2,97.22,27036.0,92.2171,92.2266,92.1697,92.1887,27036.0
2016-05-11 11:00:00,97.2,97.22,97.03,97.05,27608.0,92.1697,92.1887,92.0085,92.0275,27608.0
2016-05-11 11:05:00,97.06,97.06,96.96,97.03,11141.0,92.037,92.037,91.9421,92.0085,11141.0
2016-05-11 11:10:00,97.05,97.09,97.0,97.08,26326.0,92.0275,92.0654,91.9801,92.0559,26326.0
2016-05-11 11:15:00,97.07,97.14,97.06,97.14,23367.0,92.0465,92.1128,92.037,92.1128,23367.0
2016-05-11 11:20:00,97.13,97.2,97.11,97.15,21458.0,92.1033,92.1697,92.0844,92.1223,21458.0
2016-05-11 11:25:00,97.16,97.17,96.99,96.99,26425.0,92.1318,92.1413,91.9706,91.9706,26425.0
2016-05-11 11:30:00,97.0,97.03,96.97,97.0,24305.0,91.9801,92.0085,91.9516,91.9801,24305.0
2016-05-11 11:35:00,96.99,97.13,96.99,97.04,34955.0,91.9706,92.1033,91.9706,92.018,34955.0
2016-05-11 11:40:00,97.03,97.03,96.96,97.0,18487.0,92.0085,92.0085,91.9421,91.9801,18487.0
2016-05-11 11:45:00,97.0,97.0,96.93,96.93,27303.0,91.9801,91.9801,91.9137,91.9137,27303.0
2016-05-11 11:50:00,96.94,96.97,96.87,96.91,44895.0,91.9232,91.9516,91.8568,91.8947,44895.0
2016-05-11 11:55:00,96.91,96.92,96.78,96.79,27767.0,91.8947,91.9042,91.7715,91.7809,27767.0
2016-05-11 12:00:00,96.78,96.89,96.78,96.88,19551.0,91.7715,91.8758,91.7715,91.8663,19551.0
2016-05-11 12:05:00,96.87,96.99,96.86,96.98,20285.0,91.8568,91.9706,91.8473,91.9611,20285.0
2016-05-11 12:10:00,96.99,96.99,96.85,96.92,23541.0,91.9706,91.9706,91.8378,91.9042,23541.0
2016-05-11 12:15:00,96.93,96.97,96.92,96.94,15369.0,91.9137,91.9516,91.9042,91.9232,15369.0
2016-05-11 12:20:00,96.95,96.96,96.87,96.87,11733.0,91.9327,91.9421,91.8568,91.8568,11733.0
2016-05-11 12:25:00,96.87,96.97,96.85,96.94,7993.0,91.8568,91.9516,91.8378,91.9232,7993.0
2016-05-11 12:30:00,96.93,97.0,96.93,96.95,9642.0,91.9137,91.9801,91.9137,91.9327,9642.0
2016-05-11 12:35:00,96.96,97.01,96.88,96.98,29617.0,91.9421,91.9896,91.8663,91.9611,29617.0
2016-05-11 12:40:00,96.97,97.01,96.92,96.92,9342.0,91.9516,91.9896,91.9042,91.9042,9342.0
2016-05-11 12:45:00,96.91,96.98,96.9,96.95,7647.0,91.8947,91.9611,91.8853,91.9327,7647.0
2016-05-11 12:50:00,96.93,96.93,96.87,96.89,9309.0,91.9137,91.9137,91.8568,91.8758,9309.0
2016-05-11 12:55:00,96.89,96.91,96.88,96.9,5056.0,91.8758,91.8947,91.8663,91.8853,5056.0
2016-05-11 13:00:00,96.91,96.93,96.87,96.93,47383.0,91.8947,91.9137,91.8568,91.9137,47383.0
2016-05-11 13:05:00,96.94,97.01,96.94,96.96,22444.0,91.9232,91.9896,91.9232,91.9421,22444.0
2016-05-11 13:10:00,96.97,97.05,96.97,97.0,12681.0,91.9516,92.0275,91.9516,91.9801,12681.0
2016-05-11 13:15:00,97.0,97.05,96.99,97.03,20138.0,91.9801,92.0275,91.9706,92.0085,20138.0
2016-05-11 13:20:00,97.02,97.03,96.97,96.99,22886.0,91.999,92.0085,91.9516,91.9706,22886.0
2016-05-11 13:25:00,96.98,96.98,96.84,96.89,15832.0,91.9611,91.9611,91.8284,91.8758,15832.0
2016-05-11 13:30:00,96.91,96.93,96.86,96.88,22089.0,91.8947,91.9137,91.8473,91.8663,22089.0
2016-05-11 13:35:00,96.89,96.91,96.82,96.86,16862.0,91.8758,91.8947,91.8094,91.8473,16862.0
2016-05-11 13:40:00,96.84,96.84,96.72,96.73,15479.0,91.8284,91.8284,91.7146,91.724,15479.0
2016-05-11 13:45:00,96.72,96.79,96.71,96.79,18094.0,91.7146,91.7809,91.7051,91.7809,18094.0
2016-05-11 13:50:00,96.79,96.81,96.69,96.7,18013.0,91.7809,91.7999,91.6861,91.6956,18013.0
2016-05-11 13:55:00,96.7,96.75,96.63,96.63,12347.0,91.6956,91.743,91.6292,91.6292,12347.0
2016-05-11 14:00:00,96.63,96.65,96.56,96.6,24677.0,91.6292,91.6482,91.5628,91.6008,24677.0
2016-05-11 14:05:00,96.59,96.6,96.46,96.46,35285.0,91.5913,91.6008,91.468,91.468,35285.0
2016-05-11 14:10:00,96.46,96.6,96.45,96.55,25606.0,91.468,91.6008,91.4585,91.5534,25606.0
2016-05-11 14:15:00,96.54,96.56,96.46,96.54,14743.0,91.5439,91.5628,91.468,91.5439,14743.0
2016-05-11 14:20:00,96.54,96.65,96.52,96.62,18538.0,91.5439,91.6482,91.5249,91.6197,18538.0
2016-05-11 14:25:00,96.64,96.64,96.53,96.61,27855.0,91.6387,91.6387,91.5344,91.6103,27855.0
2016-05-11 14:30:00,96.61,96.61,96.51,96.53,22422.0,91.6103,91.6103,91.5154,91.5344,22422.0
2016-05-11 14:35:00,96.53,96.6,96.52,96.6,14476.0,91.5344,91.6008,91.5249,91.6008,14476.0
2016-05-11 14:40:00,96.6,96.6,96.52,96.53,21985.0,91.6008,91.6008,91.5249,91.5344,21985.0
2016-05-11 14:45:00,96.54,96.54,96.4,96.46,26304.0,91.5439,91.5439,91.4111,91.468,26304.0
2016-05-11 14:50:00,96.46,96.51,96.43,96.47,19731.0,91.468,91.5154,91.4396,91.4775,19731.0
2016-05-11 14:55:00,96.47,96.47,96.36,96.42,32509.0,91.4775,91.4775,91.3732,91.4301,32509.0
2016-05-11 15:00:00,96.44,96.51,96.44,96.46,15442.0,91.4491,91.5154,91.4491,91.468,15442.0
2016-05-11 15:05:00,96.47,96.64,96.46,96.62,19912.0,91.4775,91.6387,91.468,91.6197,19912.0
2016-05-11 15:10:00,96.61,96.69,96.57,96.59,20998.0,91.6103,91.6861,91.5723,91.5913,20998.0
2016-05-11 15:15:00,96.59,96.61,96.52,96.52,17113.0,91.5913,91.6103,91.5249,91.5249,17113.0
2016-05-11 15:20:00,96.51,96.56,96.48,96.55,14587.0,91.5154,91.5628,91.487,91.5534,14587.0
2016-05-11 15:25:00,96.55,96.62,96.53,96.58,27812.0,91.5534,91.6197,91.5344,91.5818,27812.0
2016-05-11 15:30:00,96.59,96.64,96.54,96.64,38158.0,91.5913,91.6387,91.5439,91.6387,38158.0
2016-05-11 15:35:00,96.63,96.63,96.56,96.58,35328.0,91.6292,91.6292,91.5628,91.5818,35328.0
2016-05-11 15:40:00,96.58,96.59,96.48,96.49,38295.0,91.5818,91.5913,91.487,91.4965,38295.0
2016-05-11 15:45:00,96.48,96.58,96.48,96.53,52631.0,91.487,91.5818,91.487,91.5344,52631.0
2016-05-11 15:50:00,96.52,96.53,96.45,96.48,49994.0,91.5249,91.5344,91.4585,91.487,49994.0
2016-05-11 15:55:00,96.48,96.53,96.36,96.41,191090.0,91.487,91.5344,91.3732,91.4206,191090.0
2016-05-12 09:30:00,96.74,96.82,96.42,96.54,62921.0,91.7335,91.8094,91.4301,91.5439,62921.0
2016-05-12 09:35:00,96.55,96.68,96.36,96.38,34997.0,91.5534,91.6766,91.3732,91.3922,34997.0
2016-05-12 09:40:00,96.34,96.52,96.3,96.42,38073.0,91.3542,91.5249,91.3163,91.4301,38073.0
2016-05-12 09:45:00,96.42,96.48,96.1,96.14,58343.0,91.4301,91.487,91.1267,91.1646,58343.0
2016-05-12 09:50:00,96.15,96.25,96.01,96.01,79712.0,91.1741,91.2689,91.0413,91.0413,79712.0
2016-05-12 09:55:00,96.05,96.18,95.73,95.76,84232.0,91.0792,91.2025,90.7758,90.8042,84232.0
2016-05-12 10:00:00,95.75,95.94,95.73,95.94,64838.0,90.7948,90.9749,90.7758,90.9749,64838.0
2016-05-12 10:05:00,95.93,96.01,95.89,95.96,46187.0,90.9655,91.0413,90.9275,90.9939,46187.0
2016-05-12 10:10:00,95.95,96.11,95.94,96.05,42669.0,90.9844,91.1361,90.9749,91.0792,42669.0
2016-05-12 10:15:00,96.07,96.11,95.74,95.74,56850.0,91.0982,91.1361,90.7853,90.7853,56850.0
2016-05-12 10:20:00,95.75,95.78,95.63,95.73,46137.0,90.7948,90.8232,90.681,90.7758,46137.0
2016-05-12 10:25:00,95.73,95.98,95.7,95.94,28208.0,90.7758,91.0129,90.7474,90.9749,28208.0
2016-05-12 10:30:00,95.94,95.94,95.65,95.69,35585.0,90.9749,90.9749,90.6999,90.7379,35585.0
2016-05-12 10:35:00,95.68,95.92,95.66,95.89,29448.0,90.7284,90.956,90.7094,90.9275,29448.0
2016-05-12 10:40:00,95.88,95.92,95.72,95.73,20277.0,90.918,90.956,90.7663,90.7758,20277.0
2016-05-12 10:45:00,95.74,95.78,95.65,95.66,31978.0,90.7853,90.8232,90.6999,90.7094,31978.0
2016-05-12 10:50:00,95.65,95.75,95.64,95.69,51040.0,90.6999,90.7948,90.6905,90.7379,51040.0
2016-05-12 10:55:00,95.69,95.73,95.62,95.62,50853.0,90.7379,90.7758,90.6715,90.6715,50853.0
2016-05-12 11:00:00,95.61,95.63,95.48,95.49,44354.0,90.662,90.681,90.5387,90.5482,44354.0
2016-05-12 11:05:00,95.49,95.56,95.4,95.4,38064.0,90.5482,90.6146,90.4629,90.4629,38064.0
2016-05-12 11:10:00,95.4,95.49,95.37,95.45,57656.0,90.4629,90.5482,90.4344,90.5103,57656.0
2016-05-12 11:15:00,95.45,95.46,95.24,95.42,61415.0,90.5103,90.5198,90.3112,90.4818,61415.0
2016-05-12 11:20:00,95.42,95.51,95.37,95.4,36599.0,90.4818,90.5672,90.4344,90.4629,36599.0
2016-05-12 11:25:00,95.39,95.48,95.38,95.45,33918.0,90.4534,90.5387,90.4439,90.5103,33918.0
2016-05-12 11:30:00,95.45,95.52,95.41,95.52,47011.0,90.5103,90.5767,90.4724,90.5767,47011.0
2016-05-12 11:35:00,95.52,95.55,95.48,95.51,23995.0,90.5767,90.6051,90.5387,90.5672,23995.0
2016-05-12 11:40:00,95.51,95.58,95.48,95.55,29175.0,90.5672,90.6336,90.5387,90.6051,29175.0
2016-05-12 11:45:00,95.56,95.58,95.48,95.54,21525.0,90.6146,90.6336,90.5387,90.5956,21525.0
2016-05-12 11:50:00,95.55,95.57,95.49,95.54,37941.0,90.6051,90.6241,90.5482,90.5956,37941.0
2016-05-12 11:55:00,95.54,95.59,95.41,95.42,40615.0,90.5956,90.643,90.4724,90.4818,40615.0
2016-05-12 12:00:00,95.42,95.52,95.33,95.38,46263.0,90.4818,90.5767,90.3965,90.4439,46263.0
2016-05-12 12:05:00,95.38,95.56,95.38,95.56,75961.0,90.4439,90.6146,90.4439,90.6146,75961.0
2016-05-12 12:10:00,95.56,95.58,95.45,95.46,91161.0,90.6146,90.6336,90.5103,90.5198,91161.0
2016-05-12 12:15:00,95.45,95.53,95.44,95.53,29097.0,90.5103,90.5862,90.5008,90.5862,29097.0
2016-05-12 12:20:00,95.51,95.6,95.51,95.57,23594.0,90.5672,90.6525,90.5672,90.6241,23594.0
2016-05-12 12:25:00,95.56,95.58,95.53,95.53,18558.0,90.6146,90.6336,90.5862,90.5862,18558.0
2016-05-12 12:30:00,95.53,95.56,95.51,95.53,24454.0,90.5862,90.6146,90.5672,90.5862,24454.0
2016-05-12 12:35:00,95.53,95.53,95.28,95.32,32257.0,90.5862,90.5862,90.3491,90.387,32257.0
2016-05-12 12:40:00,95.32,95.39,95.28,95.39,21974.0,90.387,90.4534,90.3491,90.4534,21974.0
2016-05-12 12:45:00,95.39,95.58,95.38,95.58,20270.0,90.4534,90.6336,90.4439,90.6336,20270.0
2016-05-12 12:50:00,95.56,95.6,95.51,95.51,15209.0,90.6146,90.6525,90.5672,90.5672,15209.0
2016-05-12 12:55:00,95.53,95.6,95.53,95.59,20375.0,90.5862,90.6525,90.5862,90.643,20375.0
2016-05-12 13:00:00,95.6,95.65,95.53,95.53,25671.0,90.6525,90.6999,90.5862,90.5862,25671.0
2016-05-12 13:05:00,95.53,95.54,95.5,95.51,20961.0,90.5862,90.5956,90.5577,90.5672,20961.0
2016-05-12 13:10:00,95.5,95.52,95.39,95.48,29909.0,90.5577,90.5767,90.4534,90.5387,29909.0
2016-05-12 13:15:00,95.49,95.49,95.4,95.41,25625.0,90.5482,90.5482,90.4629,90.4724,25625.0
2016-05-12 13:20:00,95.42,95.53,95.41,95.53,19153.0,90.4818,90.5862,90.4724,90.5862,19153.0
2016-05-12 13:25:00,95.53,95.63,95.53,95.59,18137.0,90.5862,90.681,90.5862,90.643,18137.0
2016-05-12 13:30:00,95.59,95.6,95.53,95.53,19575.0,90.643,90.6525,90.5862,90.5862,19575.0
2016-05-12 13:35:00,95.53,95.54,95.37,95.44,25656.0,90.5862,90.5956,90.4344,90.5008,25656.0
2016-05-12 13:40:00,95.44,95.64,95.43,95.61,19607.0,90.5008,90.6905,90.4913,90.662,19607.0
2016-05-12 13:45:00,95.62,95.75,95.61,95.7,20315.0,90.6715,90.7948,90.662,90.7474,20315.0
2016-05-12 13:50:00,95.7,95.78,95.67,95.77,13545.0,90.7474,90.8232,90.7189,90.8137,13545.0
2016-05-12 13:55:00,95.79,95.97,95.79,95.97,55026.0,90.8327,91.0034,90.8327,91.0034,55026.0
2016-05-12 14:00:00,95.96,96.08,95.95,96.02,42275.0,90.9939,91.1077,90.9844,91.0508,42275.0
2016-05-12 14:05:00,96.03,96.13,96.02,96.06,45950.0,91.0603,91.1551,91.0508,91.0887,45950.0
2016-05-12 14:10:00,96.06,96.22,96.04,96.2,48760.0,91.0887,91.2404,91.0698,91.2215,48760.0
2016-05-12 14:15:00,96.2,96.25,96.05,96.07,48023.0,91.2215,91.2689,91.0792,91.0982,48023.0
2016-05-12 14:20:00,96.06,96.13,96.05,96.09,31289.0,91.0887,91.1551,91.0792,91.1172,31289.0
2016-05-12 14:25:00,96.09,96.21,96.09,96.19,42690.0,91.1172,91.231,91.1172,91.212,42690.0
2016-05-12 14:30:00,96.19,96.19,95.99,96.01,35598.0,91.212,91.212,91.0223,91.0413,35598.0
2016-05-12 14:35:00,96.02,96.07,95.99,96.05,42776.0,91.0508,91.0982,91.0223,91.0792,42776.0
2016-05-12 14:40:00,96.05,96.06,96.03,96.05,30764.0,91.0792,91.0887,91.0603,91.0792,30764.0
2016-05-12 14:45:00,96.04,96.15,96.03,96.15,124097.0,91.0698,91.1741,91.0603,91.1741,124097.0
2016-05-12 14:50:00,96.15,96.17,96.1,96.1,48304.0,91.1741,91.193,91.1267,91.1267,48304.0
2016-05-12 14:55:00,96.11,96.12,96.0,96.0,54757.0,91.1361,91.1456,91.0318,91.0318,54757.0
2016-05-12 15:00:00,96.01,96.17,96.0,96.15,57424.0,91.0413,91.193,91.0318,91.1741,57424.0
2016-05-12 15:05:00,96.16,96.16,96.07,96.08,43216.0,91.1835,91.1835,91.0982,91.1077,43216.0
2016-05-12 15:10:00,96.08,96.17,96.08,96.16,55348.0,91.1077,91.193,91.1077,91.1835,55348.0
2016-05-12 15:15:00,96.15,96.17,96.06,96.08,45376.0,91.1741,91.193,91.0887,91.1077,45376.0
2016-05-12 15:20:00,96.08,96.08,96.01,96.03,56643.0,91.1077,91.1077,91.0413,91.0603,56643.0
2016-05-12 15:25:00,96.03,96.06,96.0,96.03,50381.0,91.0603,91.0887,91.0318,91.0603,50381.0
2016-05-12 15:30:00,96.02,96.04,95.98,95.98,51349.0,91.0508,91.0698,91.0129,91.0129,51349.0
2016-05-12 15:35:00,95.98,96.0,95.91,95.91,90653.0,91.0129,91.0318,90.9465,90.9465,90653.0
2016-05-12 15:40:00,95.92,95.93,95.82,95.85,128937.0,90.956,90.9655,90.8611,90.8896,128937.0
2016-05-12 15:45:00,95.85,95.96,95.84,95.86,131252.0,90.8896,90.9939,90.8801,90.8991,131252.0
2016-05-12 15:50:00,95.86,95.88,95.74,95.82,226970.0,90.8991,90.918,90.7853,90.8611,226970.0
2016-05-12 15:55:00,95.82,95.89,95.73,95.89,153805.0,90.8611,90.9275,90.7758,90.9275,153805.0
2016-05-13 09:30:00,95.59,95.71,95.37,95.54,92097.0,90.643,90.7568,90.4344,90.5956,92097.0
2016-05-13 09:35:00,95.51,95.98,95.5,95.98,71571.0,90.5672,91.0129,90.5577,91.0129,71571.0
2016-05-13 09:40:00,95.92,96.06,95.88,95.97,39759.0,90.956,91.0887,90.918,91.0034,39759.0
2016-05-13 09:45:00,95.95,96.17,95.93,96.15,65434.0,90.9844,91.193,90.9655,91.1741,65434.0
2016-05-13 09:50:00,96.15,96.22,95.88,95.89,28958.0,91.1741,91.2404,90.918,90.9275,28958.0
2016-05-13 09:55:00,95.88,95.98,95.75,95.76,72505.0,90.918,91.0129,90.7948,90.8042,72505.0
2016-05-13 10:00:00,95.8,96.15,95.79,96.1,135430.0,90.8422,91.1741,90.8327,91.1267,135430.0
2016-05-13 10:05:00,96.12,96.12,95.9,96.02,49515.0,91.1456,91.1456,90.937,91.0508,49515.0
2016-05-13 10:10:00,96.02,96.1,95.93,96.07,15509.0,91.0508,91.1267,90.9655,91.0982,15509.0
2016-05-13 10:15:00,96.04,96.23,95.99,96.2,22129.0,91.0698,91.2499,91.0223,91.2215,22129.0
2016-05-13 10:20:00,96.22,96.25,96.11,96.14,23199.0,91.2404,91.2689,91.1361,91.1646,23199.0
2016-05-13 10:25:00,96.12,96.28,96.09,96.09,22588.0,91.1456,91.2973,91.1172,91.1172,22588.0
2016-05-13 10:30:00,96.06,96.08,95.92,95.96,21813.0,91.0887,91.1077,90.956,90.9939,21813.0
2016-05-13 10:35:00,95.99,96.03,95.93,95.97,15169.0,91.0223,91.0603,90.9655,91.0034,15169.0
2016-05-13 10:40:00,95.97,96.02,95.78,95.82,17279.0,91.0034,91.0508,90.8232,90.8611,17279.0
2016-05-13 10:45:00,95.82,95.87,95.79,95.81,10344.0,90.8611,90.9086,90.8327,90.8517,10344.0
2016-05-13 10:50:00,95.8,95.96,95.8,95.83,18251.0,90.8422,90.9939,90.8422,90.8706,18251.0
2016-05-13 10:55:00,95.84,95.84,95.73,95.78,15176.0,90.8801,90.8801,90.7758,90.8232,15176.0
2016-05-13 11:00:00,95.8,95.86,95.75,95.83,33018.0,90.8422,90.8991,90.7948,90.8706,33018.0
2016-05-13 11:05:00,95.83,95.89,95.82,95.87,32054.0,90.8706,90.9275,90.8611,90.9086,32054.0
2016-05-13 11:10:00,95.92,95.95,95.83,95.84,15588.0,90.956,90.9844,90.8706,90.8801,15588.0
2016-05-13 11:15:00,95.83,95.93,95.82,95.92,18279.0,90.8706,90.9655,90.8611,90.956,18279.0
2016-05-13 11:20:00,95.92,96.02,95.87,95.9,26744.0,90.956,91.0508,90.9086,90.937,26744.0
2016-05-13 11:25:00,95.92,96.19,95.9,96.14,19014.0,90.956,91.212,90.937,91.1646,19014.0
2016-05-13 11:30:00,96.14,96.14,96.04,96.07,14314.0,91.1646,91.1646,91.0698,91.0982,14314.0
2016-05-13 11:35:00,96.07,96.07,95.94,95.98,21293.0,91.0982,91.0982,90.9749,91.0129,21293.0
2016-05-13 11:40:00,95.98,95.99,95.9,95.97,15259.0,91.0129,91.0223,90.937,91.0034,15259.0
2016-05-13 11:45:00,95.97,96.01,95.94,95.94,15820.0,91.0034,91.0413,90.9749,90.9749,15820.0
2016-05-13 11:50:00,95.94,95.94,95.86,95.92,19951.0,90.9749,90.9749,90.8991,90.956,19951.0
2016-05-13 11:55:00,95.92,95.96,95.86,95.91,16410.0,90.956,90.9939,90.8991,90.9465,16410.0
2016-05-13 12:00:00,95.9,95.93,95.83,95.84,25593.0,90.937,90.9655,90.8706,90.8801,25593.0
2016-05-13 12:05:00,95.85,95.93,95.84,95.87,13782.0,90.8896,90.9655,90.8801,90.9086,13782.0
2016-05-13 12:10:00,95.87,95.94,95.86,95.93,13239.0,90.9086,90.9749,90.8991,90.9655,13239.0
2016-05-13 12:15:00,95.93,96.01,95.91,96.01,24444.0,90.9655,91.0413,90.9465,91.0413,24444.0
2016-05-13 12:20:00,96.0,96.07,95.97,96.05,11567.0,91.0318,91.0982,91.0034,91.0792,11567.0
2016-05-13 12:25:00,96.04,96.14,96.04,96.06,10990.0,91.0698,91.1646,91.0698,91.0887,10990.0
2016-05-13 12:30:00,96.07,96.12,96.0,96.02,14216.0,91.0982,91.1456,91.0318,91.0508,14216.0
2016-05-13 12:35:00,96.02,96.09,96.0,96.03,16239.0,91.0508,91.1172,91.0318,91.0603,16239.0
2016-05-13 12:40:00,96.02,96.06,95.95,95.97,19485.0,91.0508,91.0887,90.9844,91.0034,19485.0
2016-05-13 12:45:00,95.97,96.03,95.93,96.0,12903.0,91.0034,91.0603,90.9655,91.0318,12903.0
2016-05-13 12:50:00,96.01,96.05,95.99,96.02,11382.0,91.0413,91.0792,91.0223,91.0508,11382.0
2016-05-13 12:55:00,96.01,96.04,95.89,95.9,9746.0,91.0413,91.0698,90.9275,90.937,9746.0
2016-05-13 13:00:00,95.9,95.91,95.83,95.9,25268.0,90.937,90.9465,90.8706,90.937,25268.0
2016-05-13 13:05:00,95.9,95.91,95.84,95.88,10510.0,90.937,90.9465,90.8801,90.918,10510.0
2016-05-13 13:10:00,95.88,95.97,95.86,95.96,12639.0,90.918,91.0034,90.8991,90.9939,12639.0
2016-05-13 13:15:00,95.94,95.96,95.83,95.84,13985.0,90.9749,90.9939,90.8706,90.8801,13985.0
2016-05-13 13:20:00,95.83,95.87,95.73,95.75,23901.0,90.8706,90.9086,90.7758,90.7948,23901.0
2016-05-13 13:25:00,95.76,95.78,95.69,95.71,22607.0,90.8042,90.8232,90.7379,90.7568,22607.0
2016-05-13 13:30:00,95.71,95.76,95.69,95.71,11358.0,90.7568,90.8042,90.7379,90.7568,11358.0
2016-05-13 13:35:00,95.71,95.72,95.65,95.66,29529.0,90.7568,90.7663,90.6999,90.7094,29529.0
2016-05-13 13:40:00,95.64,95.66,95.59,95.66,17486.0,90.6905,90.7094,90.643,90.7094,17486.0
2016-05-13 13:45:00,95.67,95.69,95.5,95.5,41202.0,90.7189,90.7379,90.5577,90.5577,41202.0
2016-05-13 13:50:00,95.49,95.51,95.38,95.43,31196.0,90.5482,90.5672,90.4439,90.4913,31196.0
2016-05-13 13:55:00,95.42,95.48,95.41,95.48,27419.0,90.4818,90.5387,90.4724,90.5387,27419.0
2016-05-13 14:00:00,95.47,95.54,95.4,95.54,35107.0,90.5293,90.5956,90.4629,90.5956,35107.0
2016-05-13 14:05:00,95.52,95.58,95.49,95.56,30422.0,90.5767,90.6336,90.5482,90.6146,30422.0
2016-05-13 14:10:00,95.56,95.58,95.5,95.57,28871.0,90.6146,90.6336,90.5577,90.6241,28871.0
2016-05-13 14:15:00,95.57,95.59,95.45,95.46,31397.0,90.6241,90.643,90.5103,90.5198,31397.0
2016-05-13 14:20:00,95.46,95.46,95.23,95.31,34774.0,90.5198,90.5198,90.3017,90.3775,34774.0
2016-05-13 14:25:00,95.31,95.36,95.28,95.31,18052.0,90.3775,90.4249,90.3491,90.3775,18052.0
2016-05-13 14:30:00,95.32,95.35,95.23,95.35,23248.0,90.387,90.4155,90.3017,90.4155,23248.0
2016-05-13 14:35:00,95.35,95.37,95.21,95.23,42066.0,90.4155,90.4344,90.2827,90.3017,42066.0
2016-05-13 14:40:00,95.21,95.29,95.14,95.27,45477.0,90.2827,90.3586,90.2163,90.3396,45477.0
2016-05-13 14:45:00,95.28,95.34,95.25,95.34,17259.0,90.3491,90.406,90.3206,90.406,17259.0
2016-05-13 14:50:00,95.34,95.34,95.22,95.25,22394.0,90.406,90.406,90.2922,90.3206,22394.0
2016-05-13 14:55:00,95.25,95.42,95.21,95.39,28139.0,90.3206,90.4818,90.2827,90.4534,28139.0
2016-05-13 15:00:00,95.39,95.4,95.29,95.4,33141.0,90.4534,90.4629,90.3586,90.4629,33141.0
2016-05-13 15:05:00,95.4,95.41,95.26,95.31,33475.0,90.4629,90.4724,90.3301,90.3775,33475.0
2016-05-13 15:10:00,95.33,95.39,95.32,95.38,25679.0,90.3965,90.4534,90.387,90.4439,25679.0
2016-05-13 15:15:00,95.39,95.49,95.39,95.47,37501.0,90.4534,90.5482,90.4534,90.5293,37501.0
2016-05-13 15:20:00,95.46,95.52,95.44,95.46,32623.0,90.5198,90.5767,90.5008,90.5198,32623.0
2016-05-13 15:25:00,95.46,95.48,95.38,95.41,31423.0,90.5198,90.5387,90.4439,90.4724,31423.0
2016-05-13 15:30:00,95.4,95.46,95.33,95.37,48437.0,90.4629,90.5198,90.3965,90.4344,48437.0
2016-05-13 15:35:00,95.37,95.44,95.36,95.39,32578.0,90.4344,90.5008,90.4249,90.4534,32578.0
2016-05-13 15:40:00,95.4,95.52,95.4,95.45,55513.0,90.4629,90.5767,90.4629,90.5103,55513.0
2016-05-13 15:45:00,95.44,95.45,95.38,95.44,47971.0,90.5008,90.5103,90.4439,90.5008,47971.0
2016-05-13 15:50:00,95.44,95.48,95.4,95.41,93134.0,90.5008,90.5387,90.4629,90.4724,93134.0
2016-05-13 15:55:00,95.4,95.43,95.37,95.38,198503.0,90.4629,90.4913,90.4344,90.4439,198503.0
2016-05-16 09:30:00,95.6,95.84,95.45,95.82,45041.0,90.6525,90.8801,90.5103,90.8611,45041.0
2016-05-16 09:35:00,95.82,96.08,95.79,95.89,28373.0,90.8611,91.1077,90.8327,90.9275,28373.0
2016-05-16 09:40:00,95.93,95.94,95.71,95.73,22915.0,90.9655,90.9749,90.7568,90.7758,22915.0
2016-05-16 09:45:00,95.77,95.87,95.73,95.81,41515.0,90.8137,90.9086,90.7758,90.8517,41515.0
2016-05-16 09:50:00,95.82,95.9,95.72,95.72,43762.0,90.8611,90.937,90.7663,90.7663,43762.0
2016-05-16 09:55:00,95.74,95.8,95.67,95.74,28507.0,90.7853,90.8422,90.7189,90.7853,28507.0
2016-05-16 10:00:00,95.75,95.83,95.68,95.7,40810.0,90.7948,90.8706,90.7284,90.7474,40810.0
2016-05-16 10:05:00,95.73,95.76,95.62,95.63,34981.0,90.7758,90.8042,90.6715,90.681,34981.0
2016-05-16 10:10:00,95.64,95.77,95.64,95.73,18614.0,90.6905,90.8137,90.6905,90.7758,18614.0
2016-05-16 10:15:00,95.73,95.79,95.64,95.65,34666.0,90.7758,90.8327,90.6905,90.6999,34666.0
2016-05-16 10:20:00,95.65,95.67,95.54,95.6,35373.0,90.6999,90.7189,90.5956,90.6525,35373.0
2016-05-16 10:25:00,95.63,95.67,95.61,95.65,18583.0,90.681,90.7189,90.662,90.6999,18583.0
2016-05-16 10:30:00,95.66,95.68,95.6,95.64,12867.0,90.7094,90.7284,90.6525,90.6905,12867.0
2016-05-16 10:35:00,95.64,95.77,95.64,95.75,15006.0,90.6905,90.8137,90.6905,90.7948,15006.0
2016-05-16 10:40:00,95.73,95.75,95.67,95.68,12707.0,90.7758,90.7948,90.7189,90.7284,12707.0
2016-05-16 10:45:00,95.68,95.78,95.67,95.77,10306.0,90.7284,90.8232,90.7189,90.8137,10306.0
2016-05-16 10:50:00,95.78,95.91,95.77,95.88,16448.0,90.8232,90.9465,90.8137,90.918,16448.0
2016-05-16 10:55:00,95.9,95.9,95.84,95.86,8919.0,90.937,90.937,90.8801,90.8991,8919.0
2016-05-16 11:00:00,95.87,95.94,95.86,95.86,17493.0,90.9086,90.9749,90.8991,90.8991,17493.0
2016-05-16 11:05:00,95.87,95.88,95.8,95.82,14616.0,90.9086,90.918,90.8422,90.8611,14616.0
2016-05-16 11:10:00,95.83,95.83,95.73,95.76,28803.0,90.8706,90.8706,90.7758,90.8042,28803.0
2016-05-16 11:15:00,95.75,95.82,95.73,95.8,29908.0,90.7948,90.8611,90.7758,90.8422,29908.0
2016-05-16 11:20:00,95.79,95.83,95.77,95.81,28471.0,90.8327,90.8706,90.8137,90.8517,28471.0
2016-05-16 11:25:00,95.81,95.88,95.8,95.82,19635.0,90.8517,90.918,90.8422,90.8611,19635.0
2016-05-16 11:30:00,95.82,95.93,95.82,95.87,12041.0,90.8611,90.9655,90.8611,90.9086,12041.0
2016-05-16 11:35:00,95.87,95.87,95.8,95.83,12327.0,90.9086,90.9086,90.8422,90.8706,12327.0
2016-05-16 11:40:00,95.84,95.94,95.84,95.94,10173.0,90.8801,90.9749,90.8801,90.9749,10173.0
2016-05-16 11:45:00,95.92,95.96,95.87,95.95,7649.0,90.956,90.9939,90.9086,90.9844,7649.0
2016-05-16 11:50:00,95.95,95.99,95.93,95.93,9923.0,90.9844,91.0223,90.9655,90.9655,9923.0
2016-05-16 11:55:00,95.93,95.99,95.92,95.98,7028.0,90.9655,91.0223,90.956,91.0129,7028.0
2016-05-16 12:00:00,95.96,95.99,95.91,95.93,25169.0,90.9939,91.0223,90.9465,90.9655,25169.0
2016-05-16 12:05:00,95.94,95.99,95.93,95.98,21662.0,90.9749,91.0223,90.9655,91.0129,21662.0
2016-05-16 12:10:00,95.98,96.0,95.96,95.99,21148.0,91.0129,91.0318,90.9939,91.0223,21148.0
2016-05-16 12:15:00,95.99,96.1,95.99,96.05,25924.0,91.0223,91.1267,91.0223,91.0792,25924.0
2016-05-16 12:20:00,96.05,96.05,96.01,96.05,9868.0,91.0792,91.0792,91.0413,91.0792,9868.0
2016-05-16 12:25:00,96.05,96.07,95.97,95.99,20294.0,91.0792,91.0982,91.0034,91.0223,20294.0
2016-05-16 12:30:00,95.99,96.0,95.94,95.96,23954.0,91.0223,91.0318,90.9749,90.9939,23954.0
2016-05-16 12:35:00,95.97,95.98,95.92,95.98,13137.0,91.0034,91.0129,90.956,91.0129,13137.0
2016-05-16 12:40:00,95.98,96.01,95.96,96.0,9782.0,91.0129,91.0413,90.9939,91.0318,9782.0
2016-05-16 12:45:00,96.0,96.02,95.99,96.0,5203.0,91.0318,91.0508,91.0223,91.0318,5203.0
2016-05-16 12:50:00,96.0,96.05,96.0,96.04,19041.0,91.0318,91.0792,91.0318,91.0698,19041.0
2016-05-16 12:55:00,96.04,96.09,96.03,96.08,11934.0,91.0698,91.1172,91.0603,91.1077,11934.0
2016-05-16 13:00:00,96.08,96.2,96.07,96.16,19215.0,91.1077,91.2215,91.0982,91.1835,19215.0
2016-05-16 13:05:00,96.15,96.15,96.08,96.08,6969.0,91.1741,91.1741,91.1077,91.1077,6969.0
2016-05-16 13:10:00,96.08,96.12,96.07,96.07,7502.0,91.1077,91.1456,91.0982,91.0982,7502.0
2016-05-16 13:15:00,96.07,96.13,96.05,96.13,4808.0,91.0982,91.1551,91.0792,91.1551,4808.0
2016-05-16 13:20:00,96.12,96.12,96.08,96.11,6192.0,91.1456,91.1456,91.1077,91.1361,6192.0
2016-05-16 13:25:00,96.1,96.12,96.09,96.12,4623.0,91.1267,91.1456,91.1172,91.1456,4623.0
2016-05-16 13:30:00,96.14,96.16,96.06,96.07,12000.0,91.1646,91.1835,91.0887,91.0982,12000.0
2016-05-16 13:35:00,96.07,96.12,96.06,96.12,5512.0,91.0982,91.1456,91.0887,91.1456,5512.0
2016-05-16 13:40:00,96.12,96.14,96.07,96.08,11569.0,91.1456,91.1646,91.0982,91.1077,11569.0
2016-05-16 13:45:00,96.07,96.13,96.06,96.12,8676.0,91.0982,91.1551,91.0887,91.1456,8676.0
2016-05-16 13:50:00,96.12,96.14,96.09,96.11,8365.0,91.1456,91.1646,91.1172,91.1361,8365.0
2016-05-16 13:55:00,96.12,96.17,96.11,96.14,14070.0,91.1456,91.193,91.1361,91.1646,14070.0
2016-05-16 14:00:00,96.15,96.29,96.13,96.27,22390.0,91.1741,91.3068,91.1551,91.2879,22390.0
2016-05-16 14:05:00,96.29,96.35,96.29,96.34,9700.0,91.3068,91.3637,91.3068,91.3542,9700.0
2016-05-16 14:10:00,96.35,96.42,96.34,96.42,9473.0,91.3637,91.4301,91.3542,91.4301,9473.0
2016-05-16 14:15:00,96.41,96.42,96.32,96.37,19301.0,91.4206,91.4301,91.3353,91.3827,19301.0
2016-05-16 14:20:00,96.37,96.49,96.36,96.43,25819.0,91.3827,91.4965,91.3732,91.4396,25819.0
2016-05-16 14:25:00,96.42,96.45,96.36,96.45,35810.0,91.4301,91.4585,91.3732,91.4585,35810.0
2016-05-16 14:30:00,96.45,96.48,96.37,96.38,55133.0,91.4585,91.487,91.3827,91.3922,55133.0
2016-05-16 14:35:00,96.38,96.4,96.35,96.38,8375.0,91.3922,91.4111,91.3637,91.3922,8375.0
2016-05-16 14:40:00,96.38,96.41,96.37,96.4,10587.0,91.3922,91.4206,91.3827,91.4111,10587.0
2016-05-16 14:45:00,96.41,96.42,96.37,96.37,12182.0,91.4206,91.4301,91.3827,91.3827,12182.0
2016-05-16 14:50:00,96.37,96.41,96.36,96.41,11115.0,91.3827,91.4206,91.3732,91.4206,11115.0
2016-05-16 14:55:00,96.41,96.44,96.38,96.43,23231.0,91.4206,91.4491,91.3922,91.4396,23231.0
2016-05-16 15:00:00,96.43,96.52,96.42,96.49,30155.0,91.4396,91.5249,91.4301,91.4965,30155.0
2016-05-16 15:05:00,96.48,96.51,96.4,96.49,39074.0,91.487,91.5154,91.4111,91.4965,39074.0
2016-05-16 15:10:00,96.49,96.49,96.36,96.38,25358.0,91.4965,91.4965,91.3732,91.3922,25358.0
2016-05-16 15:15:00,96.39,96.44,96.37,96.41,24056.0,91.4016,91.4491,91.3827,91.4206,24056.0
2016-05-16 15:20:00,96.42,96.42,96.38,96.41,15793.0,91.4301,91.4301,91.3922,91.4206,15793.0
2016-05-16 15:25:00,96.41,96.41,96.35,96.39,12890.0,91.4206,91.4206,91.3637,91.4016,12890.0
2016-05-16 15:30:00,96.39,96.39,96.23,96.27,37316.0,91.4016,91.4016,91.2499,91.2879,37316.0
2016-05-16 15:35:00,96.29,96.3,96.24,96.28,27324.0,91.3068,91.3163,91.2594,91.2973,27324.0
2016-05-16 15:40:00,96.28,96.28,96.24,96.24,35102.0,91.2973,91.2973,91.2594,91.2594,35102.0
2016-05-16 15:45:00,96.25,96.27,96.2,96.26,33627.0,91.2689,91.2879,91.2215,91.2784,33627.0
2016-05-16 15:50:00,96.25,96.26,96.2,96.24,43621.0,91.2689,91.2784,91.2215,91.2594,43621.0
2016-05-16 15:55:00,96.23,96.25,96.1,96.16,117659.0,91.2499,91.2689,91.1267,91.1835,117659.0
2016-05-17 09:30:00,95.98,96.25,95.83,96.15,50427.0,91.0129,91.2689,90.8706,91.1741,50427.0
2016-05-17 09:35:00,96.19,96.24,95.88,96.04,38863.0,91.212,91.2594,90.918,91.0698,38863.0
2016-05-17 09:40:00,96.0,96.05,95.82,95.84,38369.0,91.0318,91.0792,90.8611,90.8801,38369.0
2016-05-17 09:45:00,95.86,95.92,95.69,95.8,55997.0,90.8991,90.956,90.7379,90.8422,55997.0
2016-05-17 09:50:00,95.78,95.84,95.62,95.74,42016.0,90.8232,90.8801,90.6715,90.7853,42016.0
2016-05-17 09:55:00,95.74,95.92,95.72,95.88,43330.0,90.7853,90.956,90.7663,90.918,43330.0
2016-05-17 10:00:00,95.86,95.86,95.64,95.69,35396.0,90.8991,90.8991,90.6905,90.7379,35396.0
2016-05-17 10:05:00,95.66,95.69,95.55,95.57,30164.0,90.7094,90.7379,90.6051,90.6241,30164.0
2016-05-17 10:10:00,95.57,95.62,95.47,95.55,26269.0,90.6241,90.6715,90.5293,90.6051,26269.0
2016-05-17 10:15:00,95.59,95.95,95.59,95.95,26009.0,90.643,90.9844,90.643,90.9844,26009.0
2016-05-17 10:20:00,95.96,96.03,95.76,95.76,34806.0,90.9939,91.0603,90.8042,90.8042,34806.0
2016-05-17 10:25:00,95.76,95.81,95.72,95.74,19953.0,90.8042,90.8517,90.7663,90.7853,19953.0
2016-05-17 10:30:00,95.73,95.75,95.55,95.61,22852.0,90.7758,90.7948,90.6051,90.662,22852.0
2016-05-17 10:35:00,95.62,95.8,95.61,95.77,28971.0,90.6715,90.8422,90.662,90.8137,28971.0
2016-05-17 10:40:00,95.78,95.91,95.76,95.88,16681.0,90.8232,90.9465,90.8042,90.918,16681.0
2016-05-17 10:45:00,95.87,95.96,95.83,95.95,21978.0,90.9086,90.9939,90.8706,90.9844,21978.0
2016-05-17 10:50:00,95.95,95.95,95.81,95.92,11951.0,90.9844,90.9844,90.8517,90.956,11951.0
2016-05-17 10:55:00,95.93,96.06,95.92,95.95,19927.0,90.9655,91.0887,90.956,90.9844,19927.0
2016-05-17 11:00:00,95.94,96.0,95.81,95.82,19326.0,90.9749,91.0318,90.8517,90.8611,19326.0
2016-05-17 11:05:00,95.81,95.85,95.76,95.82,16996.0,90.8517,90.8896,90.8042,90.8611,16996.0
2016-05-17 11:10:00,95.83,95.91,95.78,95.91,25070.0,90.8706,90.9465,90.8232,90.9465,25070.0
2016-05-17 11:15:00,95.92,96.02,95.91,95.98,31833.0,90.956,91.0508,90.9465,91.0129,31833.0
2016-05-17 11:20:00,95.98,95.98,95.9,95.92,14359.0,91.0129,91.0129,90.937,90.956,14359.0
2016-05-17 11:25:00,95.93,95.98,95.76,95.81,36713.0,90.9655,91.0129,90.8042,90.8517,36713.0
2016-05-17 11:30:00,95.8,96.0,95.77,95.99,29473.0,90.8422,91.0318,90.8137,91.0223,29473.0
2016-05-17 11:35:00,96.0,96.01,95.96,96.01,13365.0,91.0318,91.0413,90.9939,91.0413,13365.0
2016-05-17 11:40:00,96.02,96.03,95.9,95.9,15076.0,91.0508,91.0603,90.937,90.937,15076.0
2016-05-17 11:45:00,95.91,96.13,95.91,96.13,19936.0,90.9465,91.1551,90.9465,91.1551,19936.0
2016-05-17 11:50:00,96.13,96.23,96.13,96.19,22963.0,91.1551,91.2499,91.1551,91.212,22963.0
2016-05-17 11:55:00,96.19,96.29,96.17,96.26,31067.0,91.212,91.3068,91.193,91.2784,31067.0
2016-05-17 12:00:00,96.27,96.27,96.12,96.18,14089.0,91.2879,91.2879,91.1456,91.2025,14089.0
2016-05-17 12:05:00,96.18,96.24,96.13,96.13,24221.0,91.2025,91.2594,91.1551,91.1551,24221.0
2016-05-17 12:10:00,96.12,96.13,96.03,96.05,9235.0,91.1456,91.1551,91.0603,91.0792,9235.0
2016-05-17 12:15:00,96.05,96.06,95.92,95.93,23317.0,91.0792,91.0887,90.956,90.9655,23317.0
2016-05-17 12:20:00,95.93,95.93,95.87,95.88,8570.0,90.9655,90.9655,90.9086,90.918,8570.0
2016-05-17 12:25:00,95.89,95.93,95.86,95.93,21779.0,90.9275,90.9655,90.8991,90.9655,21779.0
2016-05-17 12:30:00,95.92,95.94,95.88,95.94,10212.0,90.956,90.9749,90.918,90.9749,10212.0
2016-05-17 12:35:00,95.94,96.0,95.92,96.0,18835.0,90.9749,91.0318,90.956,91.0318,18835.0
2016-05-17 12:40:00,96.0,96.01,95.92,95.95,13305.0,91.0318,91.0413,90.956,90.9844,13305.0
2016-05-17 12:45:00,95.95,96.0,95.94,95.97,17179.0,90.9844,91.0318,90.9749,91.0034,17179.0
2016-05-17 12:50:00,95.97,95.98,95.89,95.96,15308.0,91.0034,91.0129,90.9275,90.9939,15308.0
2016-05-17 12:55:00,95.96,95.97,95.85,95.97,21607.0,90.9939,91.0034,90.8896,91.0034,21607.0
2016-05-17 13:00:00,95.97,96.0,95.94,95.97,33100.0,91.0034,91.0318,90.9749,91.0034,33100.0
2016-05-17 13:05:00,95.97,96.03,95.95,96.0,24600.0,91.0034,91.0603,90.9844,91.0318,24600.0
2016-05-17 13:10:00,96.0,96.08,95.97,96.08,17963.0,91.0318,91.1077,91.0034,91.1077,17963.0
2016-05-17 13:15:00,96.08,96.09,95.99,96.06,15829.0,91.1077,91.1172,91.0223,91.0887,15829.0
2016-05-17 13:20:00,96.07,96.16,96.07,96.07,18253.0,91.0982,91.1835,91.0982,91.0982,18253.0
2016-05-17 13:25:00,96.08,96.12,96.03,96.11,9385.0,91.1077,91.1456,91.0603,91.1361,9385.0
2016-05-17 13:30:00,96.1,96.17,96.08,96.14,29020.0,91.1267,91.193,91.1077,91.1646,29020.0
2016-05-17 13:35:00,96.13,96.2,96.12,96.15,22221.0,91.1551,91.2215,91.1456,91.1741,22221.0
2016-05-17 13:40:00,96.16,96.16,96.05,96.05,9529.0,91.1835,91.1835,91.0792,91.0792,9529.0
2016-05-17 13:45:00,96.05,96.14,96.02,96.06,56967.0,91.0792,91.1646,91.0508,91.0887,56967.0
2016-05-17 13:50:00,96.06,96.07,96.01,96.01,29694.0,91.0887,91.0982,91.0413,91.0413,29694.0
2016-05-17 13:55:00,96.02,96.03,95.77,95.79,44239.0,91.0508,91.0603,90.8137,90.8327,44239.0
2016-05-17 14:00:00,95.79,95.85,95.78,95.84,14987.0,90.8327,90.8896,90.8232,90.8801,14987.0
2016-05-17 14:05:00,95.85,95.85,95.71,95.72,62648.0,90.8896,90.8896,90.7568,90.7663,62648.0
2016-05-17 14:10:00,95.7,95.76,95.67,95.76,44602.0,90.7474,90.8042,90.7189,90.8042,44602.0
2016-05-17 14:15:00,95.76,95.8,95.55,95.56,41784.0,90.8042,90.8422,90.6051,90.6146,41784.0
2016-05-17 14:20:00,95.56,95.58,95.48,95.51,45859.0,90.6146,90.6336,90.5387,90.5672,45859.0
2016-05-17 14:25:00,95.5,95.58,95.36,95.57,55722.0,90.5577,90.6336,90.4249,90.6241,55722.0
2016-05-17 14:30:00,95.57,95.6,95.51,95.51,71051.0,90.6241,90.6525,90.5672,90.5672,71051.0
2016-05-17 14:35:00,95.51,95.66,95.46,95.6,54378.0,90.5672,90.7094,90.5198,90.6525,54378.0
2016-05-17 14:40:00,95.6,95.62,95.5,95.61,39864.0,90.6525,90.6715,90.5577,90.662,39864.0
2016-05-17 14:45:00,95.6,95.66,95.58,95.58,36867.0,90.6525,90.7094,90.6336,90.6336,36867.0
2016-05-17 14:50:00,95.57,95.65,95.51,95.56,49334.0,90.6241,90.6999,90.5672,90.6146,49334.0
2016-05-17 14:55:00,95.55,95.68,95.46,95.67,27523.0,90.6051,90.7284,90.5198,90.7189,27523.0
2016-05-17 15:00:00,95.68,95.68,95.55,95.65,32578.0,90.7284,90.7284,90.6051,90.6999,32578.0
2016-05-17 15:05:00,95.65,95.72,95.6,95.64,36910.0,90.6999,90.7663,90.6525,90.6905,36910.0
2016-05-17 15:10:00,95.64,95.65,95.55,95.55,29718.0,90.6905,90.6999,90.6051,90.6051,29718.0
2016-05-17 15:15:00,95.55,95.55,95.42,95.43,31396.0,90.6051,90.6051,90.4818,90.4913,31396.0
2016-05-17 15:20:00,95.43,95.49,95.38,95.41,33469.0,90.4913,90.5482,90.4439,90.4724,33469.0
2016-05-17 15:25:00,95.4,95.4,95.26,95.39,41124.0,90.4629,90.4629,90.3301,90.4534,41124.0
2016-05-17 15:30:00,95.38,95.42,95.34,95.36,56400.0,90.4439,90.4818,90.406,90.4249,56400.0
2016-05-17 15:35:00,95.37,95.53,95.37,95.53,59544.0,90.4344,90.5862,90.4344,90.5862,59544.0
2016-05-17 15:40:00,95.54,95.55,95.37,95.4,63116.0,90.5956,90.6051,90.4344,90.4629,63116.0
2016-05-17 15:45:00,95.41,95.49,95.36,95.39,78870.0,90.4724,90.5482,90.4249,90.4534,78870.0
2016-05-17 15:50:00,95.4,95.56,95.4,95.55,88034.0,90.4629,90.6146,90.4629,90.6051,88034.0
2016-05-17 15:55:00,95.55,95.62,95.45,95.54,200152.0,90.6051,90.6715,90.5103,90.5956,200152.0
2016-05-18 09:30:00,95.33,95.55,95.28,95.28,30576.0,90.3965,90.6051,90.3491,90.3491,30576.0
2016-05-18 09:35:00,95.32,95.33,95.06,95.1,16655.0,90.387,90.3965,90.1405,90.1784,16655.0
2016-05-18 09:40:00,95.11,95.3,95.1,95.3,58257.0,90.1879,90.3681,90.1784,90.3681,58257.0
2016-05-18 09:45:00,95.3,95.4,95.22,95.28,26361.0,90.3681,90.4629,90.2922,90.3491,26361.0
2016-05-18 09:50:00,95.25,95.4,95.23,95.38,18000.0,90.3206,90.4629,90.3017,90.4439,18000.0
2016-05-18 09:55:00,95.38,95.5,95.36,95.5,12658.0,90.4439,90.5577,90.4249,90.5577,12658.0
2016-05-18 10:00:00,95.5,95.56,95.42,95.44,17284.0,90.5577,90.6146,90.4818,90.5008,17284.0
2016-05-18 10:05:00,95.44,95.48,95.34,95.42,11011.0,90.5008,90.5387,90.406,90.4818,11011.0
2016-05-18 10:10:00,95.4,95.74,95.4,95.7,18565.0,90.4629,90.7853,90.4629,90.7474,18565.0
2016-05-18 10:15:00,95.69,95.7,95.58,95.58,9097.0,90.7379,90.7474,90.6336,90.6336,9097.0
2016-05-18 10:20:00,95.6,95.72,95.6,95.69,12066.0,90.6525,90.7663,90.6525,90.7379,12066.0
2016-05-18 10:25:00,95.68,95.9,95.68,95.88,14588.0,90.7284,90.937,90.7284,90.918,14588.0
2016-05-18 10:30:00,95.88,95.88,95.74,95.8,14058.0,90.918,90.918,90.7853,90.8422,14058.0
2016-05-18 10:35:00,95.78,95.78,95.52,95.53,11389.0,90.8232,90.8232,90.5767,90.5862,11389.0
2016-05-18 10:40:00,95.52,95.72,95.52,95.72,9870.0,90.5767,90.7663,90.5767,90.7663,9870.0
2016-05-18 10:45:00,95.72,95.75,95.69,95.7,11365.0,90.7663,90.7948,90.7379,90.7474,11365.0
2016-05-18 10:50:00,95.7,95.74,95.51,95.52,12851.0,90.7474,90.7853,90.5672,90.5767,12851.0
2016-05-18 10:55:00,95.51,95.53,95.48,95.52,16125.0,90.5672,90.5862,90.5387,90.5767,16125.0
2016-05-18 11:00:00,95.53,95.64,95.51,95.63,12636.0,90.5862,90.6905,90.5672,90.681,12636.0
2016-05-18 11:05:00,95.63,95.65,95.58,95.58,8999.0,90.681,90.6999,90.6336,90.6336,8999.0
2016-05-18 11:10:00,95.6,95.62,95.55,95.6,10970.0,90.6525,90.6715,90.6051,90.6525,10970.0
2016-05-18 11:15:00,95.64,95.73,95.58,95.61,9956.0,90.6905,90.7758,90.6336,90.662,9956.0
2016-05-18 11:20:00,95.66,95.85,95.64,95.68,16409.0,90.7094,90.8896,90.6905,90.7284,16409.0
2016-05-18 11:25:00,95.69,95.88,95.69,95.86,4568.0,90.7379,90.918,90.7379,90.8991,4568.0
2016-05-18 11:30:00,95.85,95.85,95.71,95.75,8385.0,90.8896,90.8896,90.7568,90.7948,8385.0
2016-05-18 11:35:00,95.73,95.87,95.72,95.82,6719.0,90.7758,90.9086,90.7663,90.8611,6719.0
2016-05-18 11:40:00,95.83,95.87,95.77,95.79,6744.0,90.8706,90.9086,90.8137,90.8327,6744.0
2016-05-18 11:45:00,95.79,95.83,95.74,95.78,10622.0,90.8327,90.8706,90.7853,90.8232,10622.0
2016-05-18 11:50:00,95.78,95.85,95.66,95.66,17417.0,90.8232,90.8896,90.7094,90.7094,17417.0
2016-05-18 11:55:00,95.68,95.75,95.62,95.65,23370.0,90.7284,90.7948,90.6715,90.6999,23370.0
2016-05-18 12:00:00,95.65,95.66,95.59,95.59,11700.0,90.6999,90.7094,90.643,90.643,11700.0
2016-05-18 12:05:00,95.59,95.62,95.46,95.46,27141.0,90.643,90.6715,90.5198,90.5198,27141.0
2016-05-18 12:10:00,95.46,95.55,95.46,95.53,24592.0,90.5198,90.6051,90.5198,90.5862,24592.0
2016-05-18 12:15:00,95.56,95.57,95.5,95.55,8482.0,90.6146,90.6241,90.5577,90.6051,8482.0
2016-05-18 12:20:00,95.54,95.58,95.51,95.58,21130.0,90.5956,90.6336,90.5672,90.6336,21130.0
2016-05-18 12:25:00,95.57,95.59,95.45,95.45,11857.0,90.6241,90.643,90.5103,90.5103,11857.0
2016-05-18 12:30:00,95.47,95.55,95.47,95.51,11221.0,90.5293,90.6051,90.5293,90.5672,11221.0
2016-05-18 12:35:00,95.52,95.54,95.47,95.52,13894.0,90.5767,90.5956,90.5293,90.5767,13894.0
2016-05-18 12:40:00,95.53,95.57,95.49,95.56,15116.0,90.5862,90.6241,90.5482,90.6146,15116.0
2016-05-18 12:45:00,95.56,95.6,95.54,95.59,8810.0,90.6146,90.6525,90.5956,90.643,8810.0
2016-05-18 12:50:00,95.58,95.63,95.52,95.62,7654.0,90.6336,90.681,90.5767,90.6715,7654.0
2016-05-18 12:55:00,95.62,95.73,95.57,95.73,10118.0,90.6715,90.7758,90.6241,90.7758,10118.0
2016-05-18 13:00:00,95.73,95.87,95.73,95.87,9195.0,90.7758,90.9086,90.7758,90.9086,9195.0
2016-05-18 13:05:00,95.86,95.87,95.81,95.83,3936.0,90.8991,90.9086,90.8517,90.8706,3936.0
2016-05-18 13:10:00,95.84,95.9,95.83,95.86,9162.0,90.8801,90.937,90.8706,90.8991,9162.0
2016-05-18 13:15:00,95.86,95.91,95.85,95.87,8658.0,90.8991,90.9465,90.8896,90.9086,8658.0
2016-05-18 13:20:00,95.88,96.07,95.83,96.05,30665.0,90.918,91.0982,90.8706,91.0792,30665.0
2016-05-18 13:25:00,96.08,96.08,96.03,96.05,11609.0,91.1077,91.1077,91.0603,91.0792,11609.0
2016-05-18 13:30:00,96.05,96.16,96.05,96.07,11675.0,91.0792,91.1835,91.0792,91.0982,11675.0
2016-05-18 13:35:00,96.09,96.12,96.08,96.1,5490.0,91.1172,91.1456,91.1077,91.1267,5490.0
2016-05-18 13:40:00,96.1,96.17,96.08,96.13,15613.0,91.1267,91.193,91.1077,91.1551,15613.0
2016-05-18 13:45:00,96.14,96.15,96.1,96.11,23157.0,91.1646,91.1741,91.1267,91.1361,23157.0
2016-05-18 13:50:00,96.11,96.11,95.89,95.9,29080.0,91.1361,91.1361,90.9275,90.937,29080.0
2016-05-18 13:55:00,95.91,95.96,95.88,95.88,11134.0,90.9465,90.9939,90.918,90.918,11134.0
2016-05-18 14:00:00,95.85,95.86,95.4,95.42,53693.0,90.8896,90.8991,90.4629,90.4818,53693.0
2016-05-18 14:05:00,95.43,95.68,95.16,95.67,47176.0,90.4913,90.7284,90.2353,90.7189,47176.0
2016-05-18 14:10:00,95.67,95.67,95.43,95.43,29885.0,90.7189,90.7189,90.4913,90.4913,29885.0
2016-05-18 14:15:00,95.43,95.49,95.24,95.47,26879.0,90.4913,90.5482,90.3112,90.5293,26879.0
2016-05-18 14:20:00,95.46,95.52,95.31,95.4,44632.0,90.5198,90.5767,90.3775,90.4629,44632.0
2016-05-18 14:25:00,95.39,95.39,94.95,94.99,64081.0,90.4534,90.4534,90.0362,90.0741,64081.0
2016-05-18 14:30:00,94.98,95.15,94.87,95.15,74180.0,90.0646,90.2258,89.9603,90.2258,74180.0
2016-05-18 14:35:00,95.12,95.28,95.09,95.16,32455.0,90.1974,90.3491,90.1689,90.2353,32455.0
2016-05-18 14:40:00,95.2,95.33,95.07,95.27,27495.0,90.2732,90.3965,90.15,90.3396,27495.0
2016-05-18 14:45:00,95.25,95.37,95.18,95.37,24579.0,90.3206,90.4344,90.2543,90.4344,24579.0
2016-05-18 14:50:00,95.36,95.53,95.35,95.41,26550.0,90.4249,90.5862,90.4155,90.4724,26550.0
2016-05-18 14:55:00,95.4,95.49,95.36,95.49,35495.0,90.4629,90.5482,90.4249,90.5482,35495.0
2016-05-18 15:00:00,95.49,95.75,95.49,95.66,34376.0,90.5482,90.7948,90.5482,90.7094,34376.0
2016-05-18 15:05:00,95.68,95.76,95.59,95.66,33877.0,90.7284,90.8042,90.643,90.7094,33877.0
2016-05-18 15:10:00,95.65,95.67,95.38,95.39,45978.0,90.6999,90.7189,90.4439,90.4534,45978.0
2016-05-18 15:15:00,95.4,95.41,95.31,95.37,33886.0,90.4629,90.4724,90.3775,90.4344,33886.0
2016-05-18 15:20:00,95.38,95.39,95.23,95.25,34417.0,90.4439,90.4534,90.3017,90.3206,34417.0
2016-05-18 15:25:00,95.26,95.35,95.21,95.23,23223.0,90.3301,90.4155,90.2827,90.3017,23223.0
2016-05-18 15:30:00,95.21,95.44,95.2,95.4,36336.0,90.2827,90.5008,90.2732,90.4629,36336.0
2016-05-18 15:35:00,95.4,95.41,95.18,95.19,42304.0,90.4629,90.4724,90.2543,90.2637,42304.0
2016-05-18 15:40:00,95.19,95.3,95.16,95.29,64464.0,90.2637,90.3681,90.2353,90.3586,64464.0
2016-05-18 15:45:00,95.29,95.4,95.29,95.33,85002.0,90.3586,90.4629,90.3586,90.3965,85002.0
2016-05-18 15:50:00,95.34,95.44,95.34,95.43,66627.0,90.406,90.5008,90.406,90.4913,66627.0
2016-05-18 15:55:00,95.44,95.63,95.39,95.6,134105.0,90.5008,90.681,90.4534,90.6525,134105.0
2016-05-19 09:30:00,95.14,95.41,95.05,95.25,52581.0,90.2163,90.4724,90.131,90.3206,52581.0
2016-05-19 09:35:00,95.19,95.37,95.15,95.23,19255.0,90.2637,90.4344,90.2258,90.3017,19255.0
2016-05-19 09:40:00,95.22,95.5,95.22,95.45,44910.0,90.2922,90.5577,90.2922,90.5103,44910.0
2016-05-19 09:45:00,95.43,95.43,95.2,95.22,28683.0,90.4913,90.4913,90.2732,90.2922,28683.0
2016-05-19 09:50:00,95.2,95.22,94.93,94.99,29479.0,90.2732,90.2922,90.0172,90.0741,29479.0
2016-05-19 09:55:00,94.97,95.03,94.55,94.57,19096.0,90.0551,90.112,89.6569,89.6758,19096.0
2016-05-19 10:00:00,94.57,94.73,94.55,94.69,21142.0,89.6758,89.8276,89.6569,89.7896,21142.0
2016-05-19 10:05:00,94.7,94.75,94.6,94.71,33394.0,89.7991,89.8465,89.7043,89.8086,33394.0
2016-05-19 10:10:00,94.7,94.81,94.65,94.77,26901.0,89.7991,89.9034,89.7517,89.8655,26901.0
2016-05-19 10:15:00,94.74,94.77,94.64,94.68,40721.0,89.837,89.8655,89.7422,89.7801,40721.0
2016-05-19 10:20:00,94.67,94.7,94.59,94.65,52780.0,89.7707,89.7991,89.6948,89.7517,52780.0
2016-05-19 10:25:00,94.64,94.66,94.58,94.61,27295.0,89.7422,89.7612,89.6853,89.7138,27295.0
2016-05-19 10:30:00,94.62,94.68,94.51,94.68,33931.0,89.7232,89.7801,89.6189,89.7801,33931.0
2016-05-19 10:35:00,94.67,94.7,94.45,94.45,24220.0,89.7707,89.7991,89.562,89.562,24220.0
2016-05-19 10:40:00,94.45,94.7,94.4,94.66,36998.0,89.562,89.7991,89.5146,89.7612,36998.0
2016-05-19 10:45:00,94.67,94.69,94.47,94.54,17602.0,89.7707,89.7896,89.581,89.6474,17602.0
2016-05-19 10:50:00,94.54,94.54,94.34,94.42,19755.0,89.6474,89.6474,89.4577,89.5336,19755.0
2016-05-19 10:55:00,94.42,94.49,94.36,94.36,25001.0,89.5336,89.6,89.4767,89.4767,25001.0
2016-05-19 11:00:00,94.37,94.45,94.25,94.25,34058.0,89.4862,89.562,89.3724,89.3724,34058.0
2016-05-19 11:05:00,94.27,94.31,94.21,94.27,14622.0,89.3914,89.4293,89.3345,89.3914,14622.0
2016-05-19 11:10:00,94.25,94.3,94.16,94.26,14013.0,89.3724,89.4198,89.2871,89.3819,14013.0
2016-05-19 11:15:00,94.27,94.42,94.23,94.41,15470.0,89.3914,89.5336,89.3534,89.5241,15470.0
2016-05-19 11:20:00,94.41,94.41,94.28,94.33,26404.0,89.5241,89.5241,89.4008,89.4483,26404.0
2016-05-19 11:25:00,94.33,94.42,94.22,94.3,19564.0,89.4483,89.5336,89.3439,89.4198,19564.0
2016-05-19 11:30:00,94.29,94.3,94.2,94.23,17373.0,89.4103,89.4198,89.325,89.3534,17373.0
2016-05-19 11:35:00,94.2,94.23,94.15,94.21,17845.0,89.325,89.3534,89.2776,89.3345,17845.0
2016-05-19 11:40:00,94.21,94.25,94.13,94.18,20023.0,89.3345,89.3724,89.2586,89.306,20023.0
2016-05-19 11:45:00,94.16,94.23,94.09,94.23,19619.0,89.2871,89.3534,89.2207,89.3534,19619.0
2016-05-19 11:50:00,94.24,94.24,94.15,94.17,14851.0,89.3629,89.3629,89.2776,89.2965,14851.0
2016-05-19 11:55:00,94.16,94.32,94.13,94.3,18129.0,89.2871,89.4388,89.2586,89.4198,18129.0
2016-05-19 12:00:00,94.29,94.35,94.24,94.27,21310.0,89.4103,89.4672,89.3629,89.3914,21310.0
2016-05-19 12:05:00,94.27,94.33,94.25,94.31,27357.0,89.3914,89.4483,89.3724,89.4293,27357.0
2016-05-19 12:10:00,94.33,94.4,94.29,94.39,19638.0,89.4483,89.5146,89.4103,89.5051,19638.0
2016-05-19 12:15:00,94.4,94.42,94.33,94.33,6198.0,89.5146,89.5336,89.4483,89.4483,6198.0
2016-05-19 12:20:00,94.33,94.37,94.28,94.3,10245.0,89.4483,89.4862,89.4008,89.4198,10245.0
2016-05-19 12:25:00,94.29,94.31,94.16,94.18,19187.0,89.4103,89.4293,89.2871,89.306,19187.0
2016-05-19 12:30:00,94.16,94.22,94.16,94.22,12979.0,89.2871,89.3439,89.2871,89.3439,12979.0
2016-05-19 12:35:00,94.23,94.32,94.18,94.3,19369.0,89.3534,89.4388,89.306,89.4198,19369.0
2016-05-19 12:40:00,94.3,94.3,94.19,94.21,8206.0,89.4198,89.4198,89.3155,89.3345,8206.0
2016-05-19 12:45:00,94.22,94.26,94.2,94.26,11292.0,89.3439,89.3819,89.325,89.3819,11292.0
2016-05-19 12:50:00,94.23,94.23,94.13,94.13,16145.0,89.3534,89.3534,89.2586,89.2586,16145.0
2016-05-19 12:55:00,94.12,94.19,94.08,94.15,24448.0,89.2491,89.3155,89.2112,89.2776,24448.0
2016-05-19 13:00:00,94.15,94.26,94.14,94.26,22174.0,89.2776,89.3819,89.2681,89.3819,22174.0
2016-05-19 13:05:00,94.26,94.33,94.25,94.32,14286.0,89.3819,89.4483,89.3724,89.4388,14286.0
2016-05-19 13:10:00,94.31,94.41,94.23,94.41,19747.0,89.4293,89.5241,89.3534,89.5241,19747.0
2016-05-19 13:15:00,94.41,94.42,94.35,94.42,19453.0,89.5241,89.5336,89.4672,89.5336,19453.0
2016-05-19 13:20:00,94.41,94.43,94.35,94.35,9566.0,89.5241,89.5431,89.4672,89.4672,9566.0
2016-05-19 13:25:00,94.35,94.42,94.33,94.42,17520.0,89.4672,89.5336,89.4483,89.5336,17520.0
2016-05-19 13:30:00,94.44,94.51,94.42,94.48,14963.0,89.5526,89.6189,89.5336,89.5905,14963.0
2016-05-19 13:35:00,94.48,94.55,94.48,94.53,19249.0,89.5905,89.6569,89.5905,89.6379,19249.0
2016-05-19 13:40:00,94.53,94.62,94.53,94.59,13304.0,89.6379,89.7232,89.6379,89.6948,13304.0
2016-05-19 13:45:00,94.58,94.63,94.47,94.51,9950.0,89.6853,89.7327,89.581,89.6189,9950.0
2016-05-19 13:50:00,94.5,94.53,94.45,94.45,11703.0,89.6095,89.6379,89.562,89.562,11703.0
2016-05-19 13:55:00,94.42,94.49,94.38,94.38,18729.0,89.5336,89.6,89.4957,89.4957,18729.0
2016-05-19 14:00:00,94.39,94.49,94.38,94.43,30698.0,89.5051,89.6,89.4957,89.5431,30698.0
2016-05-19 14:05:00,94.45,94.58,94.42,94.58,43506.0,89.562,89.6853,89.5336,89.6853,43506.0
2016-05-19 14:10:00,94.58,94.73,94.58,94.71,15373.0,89.6853,89.8276,89.6853,89.8086,15373.0
2016-05-19 14:15:00,94.71,94.74,94.62,94.71,15389.0,89.8086,89.837,89.7232,89.8086,15389.0
2016-05-19 14:20:00,94.7,94.74,94.65,94.67,23064.0,89.7991,89.837,89.7517,89.7707,23064.0
2016-05-19 14:25:00,94.66,94.72,94.62,94.66,20946.0,89.7612,89.8181,89.7232,89.7612,20946.0
2016-05-19 14:30:00,94.67,94.68,94.54,94.56,19241.0,89.7707,89.7801,89.6474,89.6664,19241.0
2016-05-19 14:35:00,94.57,94.59,94.42,94.46,20236.0,89.6758,89.6948,89.5336,89.5715,20236.0
2016-05-19 14:40:00,94.46,94.49,94.41,94.47,22796.0,89.5715,89.6,89.5241,89.581,22796.0
2016-05-19 14:45:00,94.48,94.5,94.45,94.47,18651.0,89.5905,89.6095,89.562,89.581,18651.0
2016-05-19 14:50:00,94.49,94.53,94.47,94.52,12946.0,89.6,89.6379,89.581,89.6284,12946.0
2016-05-19 14:55:00,94.53,94.58,94.5,94.52,11684.0,89.6379,89.6853,89.6095,89.6284,11684.0
2016-05-19 15:00:00,94.51,94.67,94.51,94.65,16431.0,89.6189,89.7707,89.6189,89.7517,16431.0
2016-05-19 15:05:00,94.66,94.74,94.66,94.72,18955.0,89.7612,89.837,89.7612,89.8181,18955.0
2016-05-19 15:10:00,94.71,94.74,94.66,94.7,20726.0,89.8086,89.837,89.7612,89.7991,20726.0
2016-05-19 15:15:00,94.7,94.76,94.62,94.75,23213.0,89.7991,89.856,89.7232,89.8465,23213.0
2016-05-19 15:20:00,94.76,94.85,94.74,94.79,28077.0,89.856,89.9413,89.837,89.8844,28077.0
2016-05-19 15:25:00,94.79,94.83,94.74,94.75,32591.0,89.8844,89.9224,89.837,89.8465,32591.0
2016-05-19 15:30:00,94.73,94.79,94.65,94.66,25427.0,89.8276,89.8844,89.7517,89.7612,25427.0
2016-05-19 15:35:00,94.67,94.8,94.67,94.8,24342.0,89.7707,89.8939,89.7707,89.8939,24342.0
2016-05-19 15:40:00,94.8,94.8,94.67,94.67,47908.0,89.8939,89.8939,89.7707,89.7707,47908.0
2016-05-19 15:45:00,94.67,94.8,94.65,94.79,62993.0,89.7707,89.8939,89.7517,89.8844,62993.0
2016-05-19 15:50:00,94.8,94.8,94.71,94.79,45272.0,89.8939,89.8939,89.8086,89.8844,45272.0
2016-05-19 15:55:00,94.79,94.82,94.65,94.71,80217.0,89.8844,89.9129,89.7517,89.8086,80217.0
2016-05-20 09:30:00,95.17,95.24,95.03,95.13,291961.0,90.2448,90.3112,90.112,90.2069,291961.0
2016-05-20 09:35:00,95.15,95.45,95.06,95.43,25827.0,90.2258,90.5103,90.1405,90.4913,25827.0
2016-05-20 09:40:00,95.35,95.72,95.35,95.71,38881.0,90.4155,90.7663,90.4155,90.7568,38881.0
2016-05-20 09:45:00,95.72,95.72,95.52,95.61,31725.0,90.7663,90.7663,90.5767,90.662,31725.0
2016-05-20 09:50:00,95.63,95.8,95.62,95.76,31514.0,90.681,90.8422,90.6715,90.8042,31514.0
2016-05-20 09:55:00,95.77,95.79,95.64,95.73,50140.0,90.8137,90.8327,90.6905,90.7758,50140.0
2016-05-20 10:00:00,95.77,95.86,95.69,95.7,62537.0,90.8137,90.8991,90.7379,90.7474,62537.0
2016-05-20 10:05:00,95.7,95.8,95.67,95.75,36296.0,90.7474,90.8422,90.7189,90.7948,36296.0
2016-05-20 10:10:00,95.77,95.89,95.77,95.87,33077.0,90.8137,90.9275,90.8137,90.9086,33077.0
2016-05-20 10:15:00,95.87,95.89,95.79,95.81,26330.0,90.9086,90.9275,90.8327,90.8517,26330.0
2016-05-20 10:20:00,95.81,95.81,95.61,95.62,32921.0,90.8517,90.8517,90.662,90.6715,32921.0
2016-05-20 10:25:00,95.62,95.65,95.55,95.55,26902.0,90.6715,90.6999,90.6051,90.6051,26902.0
2016-05-20 10:30:00,95.54,95.65,95.53,95.63,28014.0,90.5956,90.6999,90.5862,90.681,28014.0
2016-05-20 10:35:00,95.63,95.7,95.57,95.62,19432.0,90.681,90.7474,90.6241,90.6715,19432.0
2016-05-20 10:40:00,95.62,95.68,95.6,95.66,19546.0,90.6715,90.7284,90.6525,90.7094,19546.0
2016-05-20 10:45:00,95.67,95.68,95.62,95.63,51009.0,90.7189,90.7284,90.6715,90.681,51009.0
2016-05-20 10:50:00,95.63,95.64,95.57,95.59,16664.0,90.681,90.6905,90.6241,90.643,16664.0
2016-05-20 10:55:00,95.59,95.62,95.54,95.59,29583.0,90.643,90.6715,90.5956,90.643,29583.0
2016-05-20 11:00:00,95.59,95.61,95.54,95.59,39738.0,90.643,90.662,90.5956,90.643,39738.0
2016-05-20 11:05:00,95.59,95.63,95.54,95.56,17179.0,90.643,90.681,90.5956,90.6146,17179.0
2016-05-20 11:10:00,95.57,95.6,95.5,95.54,39651.0,90.6241,90.6525,90.5577,90.5956,39651.0
2016-05-20 11:15:00,95.54,95.57,95.52,95.55,25436.0,90.5956,90.6241,90.5767,90.6051,25436.0
2016-05-20 11:20:00,95.55,95.57,95.51,95.54,21115.0,90.6051,90.6241,90.5672,90.5956,21115.0
2016-05-20 11:25:00,95.54,95.59,95.5,95.53,42372.0,90.5956,90.643,90.5577,90.5862,42372.0
2016-05-20 11:30:00,95.54,95.72,95.53,95.7,18615.0,90.5956,90.7663,90.5862,90.7474,18615.0
2016-05-20 11:35:00,95.69,95.75,95.69,95.74,12830.0,90.7379,90.7948,90.7379,90.7853,12830.0
2016-05-20 11:40:00,95.73,95.78,95.72,95.76,23724.0,90.7758,90.8232,90.7663,90.8042,23724.0
2016-05-20 11:45:00,95.75,95.77,95.7,95.73,30034.0,90.7948,90.8137,90.7474,90.7758,30034.0
2016-05-20 11:50:00,95.74,95.76,95.67,95.71,17227.0,90.7853,90.8042,90.7189,90.7568,17227.0
2016-05-20 11:55:00,95.71,95.75,95.68,95.73,21918.0,90.7568,90.7948,90.7284,90.7758,21918.0
2016-05-20 12:00:00,95.73,95.74,95.63,95.65,16620.0,90.7758,90.7853,90.681,90.6999,16620.0
2016-05-20 12:05:00,95.66,95.67,95.61,95.67,20759.0,90.7094,90.7189,90.662,90.7189,20759.0
2016-05-20 12:10:00,95.67,95.68,95.61,95.66,8803.0,90.7189,90.7284,90.662,90.7094,8803.0
2016-05-20 12:15:00,95.67,95.69,95.64,95.69,9323.0,90.7189,90.7379,90.6905,90.7379,9323.0
2016-05-20 12:20:00,95.7,95.73,95.69,95.72,7460.0,90.7474,90.7758,90.7379,90.7663,7460.0
2016-05-20 12:25:00,95.68,95.7,95.67,95.7,7503.0,90.7284,90.7474,90.7189,90.7474,7503.0
2016-05-20 12:30:00,95.69,95.7,95.64,95.69,33649.0,90.7379,90.7474,90.6905,90.7379,33649.0
2016-05-20 12:35:00,95.69,95.76,95.69,95.75,18493.0,90.7379,90.8042,90.7379,90.7948,18493.0
2016-05-20 12:40:00,95.75,95.75,95.67,95.69,40880.0,90.7948,90.7948,90.7189,90.7379,40880.0
2016-05-20 12:45:00,95.68,95.72,95.67,95.69,10200.0,90.7284,90.7663,90.7189,90.7379,10200.0
2016-05-20 12:50:00,95.69,95.7,95.68,95.7,11076.0,90.7379,90.7474,90.7284,90.7474,11076.0
2016-05-20 12:55:00,95.7,95.72,95.66,95.66,17091.0,90.7474,90.7663,90.7094,90.7094,17091.0
2016-05-20 13:00:00,95.66,95.72,95.66,95.66,11849.0,90.7094,90.7663,90.7094,90.7094,11849.0
2016-05-20 13:05:00,95.66,95.67,95.61,95.64,13747.0,90.7094,90.7189,90.662,90.6905,13747.0
2016-05-20 13:10:00,95.63,95.71,95.6,95.7,8205.0,90.681,90.7568,90.6525,90.7474,8205.0
2016-05-20 13:15:00,95.69,95.69,95.64,95.66,9032.0,90.7379,90.7379,90.6905,90.7094,9032.0
2016-05-20 13:20:00,95.65,95.72,95.59,95.6,12162.0,90.6999,90.7663,90.643,90.6525,12162.0
2016-05-20 13:25:00,95.59,95.62,95.51,95.51,19222.0,90.643,90.6715,90.5672,90.5672,19222.0
2016-05-20 13:30:00,95.51,95.51,95.43,95.46,15897.0,90.5672,90.5672,90.4913,90.5198,15897.0
2016-05-20 13:35:00,95.45,95.49,95.41,95.42,17078.0,90.5103,90.5482,90.4724,90.4818,17078.0
2016-05-20 13:40:00,95.43,95.52,95.42,95.51,11802.0,90.4913,90.5767,90.4818,90.5672,11802.0
2016-05-20 13:45:00,95.51,95.51,95.45,95.47,9320.0,90.5672,90.5672,90.5103,90.5293,9320.0
2016-05-20 13:50:00,95.47,95.54,95.44,95.49,11773.0,90.5293,90.5956,90.5008,90.5482,11773.0
2016-05-20 13:55:00,95.49,95.53,95.46,95.53,5804.0,90.5482,90.5862,90.5198,90.5862,5804.0
2016-05-20 14:00:00,95.54,95.55,95.49,95.53,10805.0,90.5956,90.6051,90.5482,90.5862,10805.0
2016-05-20 14:05:00,95.53,95.56,95.5,95.56,19399.0,90.5862,90.6146,90.5577,90.6146,19399.0
2016-05-20 14:10:00,95.56,95.6,95.54,95.55,13741.0,90.6146,90.6525,90.5956,90.6051,13741.0
2016-05-20 14:15:00,95.55,95.62,95.55,95.59,9538.0,90.6051,90.6715,90.6051,90.643,9538.0
2016-05-20 14:20:00,95.58,95.69,95.55,95.68,24302.0,90.6336,90.7379,90.6051,90.7284,24302.0
2016-05-20 14:25:00,95.67,95.7,95.65,95.7,5415.0,90.7189,90.7474,90.6999,90.7474,5415.0
2016-05-20 14:30:00,95.69,95.73,95.67,95.69,9069.0,90.7379,90.7758,90.7189,90.7379,9069.0
2016-05-20 14:35:00,95.68,95.68,95.61,95.61,6042.0,90.7284,90.7284,90.662,90.662,6042.0
2016-05-20 14:40:00,95.6,95.65,95.6,95.62,10844.0,90.6525,90.6999,90.6525,90.6715,10844.0
2016-05-20 14:45:00,95.62,95.66,95.62,95.62,7405.0,90.6715,90.7094,90.6715,90.6715,7405.0
2016-05-20 14:50:00,95.62,95.64,95.61,95.61,8964.0,90.6715,90.6905,90.662,90.662,8964.0
2016-05-20 14:55:00,95.62,95.64,95.51,95.55,12462.0,90.6715,90.6905,90.5672,90.6051,12462.0
2016-05-20 15:00:00,95.56,95.56,95.38,95.39,17354.0,90.6146,90.6146,90.4439,90.4534,17354.0
2016-05-20 15:05:00,95.38,95.39,95.31,95.35,21363.0,90.4439,90.4534,90.3775,90.4155,21363.0
2016-05-20 15:10:00,95.35,95.48,95.33,95.48,15191.0,90.4155,90.5387,90.3965,90.5387,15191.0
2016-05-20 15:15:00,95.46,95.46,95.38,95.38,11472.0,90.5198,90.5198,90.4439,90.4439,11472.0
2016-05-20 15:20:00,95.39,95.41,95.29,95.31,23958.0,90.4534,90.4724,90.3586,90.3775,23958.0
2016-05-20 15:25:00,95.3,95.37,95.29,95.35,18455.0,90.3681,90.4344,90.3586,90.4155,18455.0
2016-05-20 15:30:00,95.34,95.41,95.32,95.37,17482.0,90.406,90.4724,90.387,90.4344,17482.0
2016-05-20 15:35:00,95.37,95.41,95.33,95.36,21819.0,90.4344,90.4724,90.3965,90.4249,21819.0
2016-05-20 15:40:00,95.36,95.45,95.35,95.37,28026.0,90.4249,90.5103,90.4155,90.4344,28026.0
2016-05-20 15:45:00,95.37,95.39,95.33,95.35,34072.0,90.4344,90.4534,90.3965,90.4155,34072.0
2016-05-20 15:50:00,95.35,95.39,95.34,95.38,27012.0,90.4155,90.4534,90.406,90.4439,27012.0
2016-05-20 15:55:00,95.39,95.48,95.36,95.43,68126.0,90.4534,90.5387,90.4249,90.4913,68126.0
2016-05-23 09:30:00,95.5,95.66,95.29,95.61,79541.0,90.5577,90.7094,90.3586,90.662,79541.0
2016-05-23 09:35:00,95.6,95.7,95.44,95.7,28449.0,90.6525,90.7474,90.5008,90.7474,28449.0
2016-05-23 09:40:00,95.64,95.73,95.56,95.56,15825.0,90.6905,90.7758,90.6146,90.6146,15825.0
2016-05-23 09:45:00,95.56,95.63,95.48,95.59,25282.0,90.6146,90.681,90.5387,90.643,25282.0
2016-05-23 09:50:00,95.57,95.57,95.4,95.47,24067.0,90.6241,90.6241,90.4629,90.5293,24067.0
2016-05-23 09:55:00,95.47,95.48,95.33,95.41,40696.0,90.5293,90.5387,90.3965,90.4724,40696.0
2016-05-23 10:00:00,95.42,95.52,95.39,95.47,34833.0,90.4818,90.5767,90.4534,90.5293,34833.0
2016-05-23 10:05:00,95.45,95.5,95.4,95.42,15538.0,90.5103,90.5577,90.4629,90.4818,15538.0
2016-05-23 10:10:00,95.43,95.48,95.28,95.35,23519.0,90.4913,90.5387,90.3491,90.4155,23519.0
2016-05-23 10:15:00,95.35,95.35,95.22,95.28,24315.0,90.4155,90.4155,90.2922,90.3491,24315.0
2016-05-23 10:20:00,95.32,95.41,95.3,95.4,18475.0,90.387,90.4724,90.3681,90.4629,18475.0
2016-05-23 10:25:00,95.41,95.49,95.34,95.34,10613.0,90.4724,90.5482,90.406,90.406,10613.0
2016-05-23 10:30:00,95.33,95.45,95.31,95.42,12132.0,90.3965,90.5103,90.3775,90.4818,12132.0
2016-05-23 10:35:00,95.42,95.43,95.33,95.33,10122.0,90.4818,90.4913,90.3965,90.3965,10122.0
2016-05-23 10:40:00,95.33,95.33,95.2,95.2,10421.0,90.3965,90.3965,90.2732,90.2732,10421.0
2016-05-23 10:45:00,95.19,95.2,95.13,95.17,10748.0,90.2637,90.2732,90.2069,90.2448,10748.0
2016-05-23 10:50:00,95.15,95.16,95.03,95.12,23853.0,90.2258,90.2353,90.112,90.1974,23853.0
2016-05-23 10:55:00,95.11,95.11,94.99,95.1,15312.0,90.1879,90.1879,90.0741,90.1784,15312.0
2016-05-23 11:00:00,95.08,95.13,95.06,95.13,6396.0,90.1594,90.2069,90.1405,90.2069,6396.0
2016-05-23 11:05:00,95.13,95.25,95.12,95.25,11890.0,90.2069,90.3206,90.1974,90.3206,11890.0
2016-05-23 11:10:00,95.24,95.28,95.2,95.24,19306.0,90.3112,90.3491,90.2732,90.3112,19306.0
2016-05-23 11:15:00,95.22,95.25,95.12,95.12,17560.0,90.2922,90.3206,90.1974,90.1974,17560.0
2016-05-23 11:20:00,95.14,95.21,95.13,95.19,8350.0,90.2163,90.2827,90.2069,90.2637,8350.0
2016-05-23 11:25:00,95.19,95.31,95.14,95.31,10197.0,90.2637,90.3775,90.2163,90.3775,10197.0
2016-05-23 11:30:00,95.3,95.32,95.18,95.18,15806.0,90.3681,90.387,90.2543,90.2543,15806.0
2016-05-23 11:35:00,95.18,95.2,95.11,95.13,8335.0,90.2543,90.2732,90.1879,90.2069,8335.0
2016-05-23 11:40:00,95.13,95.22,95.12,95.19,10500.0,90.2069,90.2922,90.1974,90.2637,10500.0
2016-05-23 11:45:00,95.19,95.23,95.16,95.23,13217.0,90.2637,90.3017,90.2353,90.3017,13217.0
2016-05-23 11:50:00,95.23,95.24,95.16,95.24,10054.0,90.3017,90.3112,90.2353,90.3112,10054.0
2016-05-23 11:55:00,95.25,95.26,95.22,95.23,4804.0,90.3206,90.3301,90.2922,90.3017,4804.0
2016-05-23 12:00:00,95.23,95.3,95.2,95.29,17639.0,90.3017,90.3681,90.2732,90.3586,17639.0
2016-05-23 12:05:00,95.29,95.32,95.26,95.26,16460.0,90.3586,90.387,90.3301,90.3301,16460.0
2016-05-23 12:10:00,95.25,95.3,95.24,95.27,6493.0,90.3206,90.3681,90.3112,90.3396,6493.0
2016-05-23 12:15:00,95.27,95.3,95.27,95.29,8929.0,90.3396,90.3681,90.3396,90.3586,8929.0
2016-05-23 12:20:00,95.28,95.34,95.27,95.32,18902.0,90.3491,90.406,90.3396,90.387,18902.0
2016-05-23 12:25:00,95.32,95.34,95.27,95.3,9245.0,90.387,90.406,90.3396,90.3681,9245.0
2016-05-23 12:30:00,95.29,95.3,95.23,95.24,9511.0,90.3586,90.3681,90.3017,90.3112,9511.0
2016-05-23 12:35:00,95.24,95.26,95.2,95.2,13023.0,90.3112,90.3301,90.2732,90.2732,13023.0
2016-05-23 12:40:00,95.2,95.25,95.16,95.21,34270.0,90.2732,90.3206,90.2353,90.2827,34270.0
2016-05-23 12:45:00,95.21,95.23,95.15,95.15,21336.0,90.2827,90.3017,90.2258,90.2258,21336.0
2016-05-23 12:50:00,95.15,95.19,95.12,95.15,42437.0,90.2258,90.2637,90.1974,90.2258,42437.0
2016-05-23 12:55:00,95.16,95.21,95.15,95.19,23206.0,90.2353,90.2827,90.2258,90.2637,23206.0
2016-05-23 13:00:00,95.19,95.23,95.19,95.22,16476.0,90.2637,90.3017,90.2637,90.2922,16476.0
2016-05-23 13:05:00,95.23,95.24,95.2,95.2,13217.0,90.3017,90.3112,90.2732,90.2732,13217.0
2016-05-23 13:10:00,95.2,95.26,95.2,95.24,34362.0,90.2732,90.3301,90.2732,90.3112,34362.0
2016-05-23 13:15:00,95.26,95.27,95.21,95.24,36848.0,90.3301,90.3396,90.2827,90.3112,36848.0
2016-05-23 13:20:00,95.23,95.24,95.18,95.18,20431.0,90.3017,90.3112,90.2543,90.2543,20431.0
2016-05-23 13:25:00,95.18,95.22,95.16,95.18,19419.0,90.2543,90.2922,90.2353,90.2543,19419.0
2016-05-23 13:30:00,95.16,95.16,95.09,95.12,27808.0,90.2353,90.2353,90.1689,90.1974,27808.0
2016-05-23 13:35:00,95.12,95.13,95.05,95.11,25051.0,90.1974,90.2069,90.131,90.1879,25051.0
2016-05-23 13:40:00,95.11,95.16,95.1,95.15,21757.0,90.1879,90.2353,90.1784,90.2258,21757.0
2016-05-23 13:45:00,95.16,95.2,95.14,95.18,17192.0,90.2353,90.2732,90.2163,90.2543,17192.0
2016-05-23 13:50:00,95.19,95.26,95.18,95.25,14991.0,90.2637,90.3301,90.2543,90.3206,14991.0
2016-05-23 13:55:00,95.26,95.3,95.25,95.26,34965.0,90.3301,90.3681,90.3206,90.3301,34965.0
2016-05-23 14:00:00,95.26,95.28,95.24,95.28,22228.0,90.3301,90.3491,90.3112,90.3491,22228.0
2016-05-23 14:05:00,95.29,95.3,95.25,95.27,9877.0,90.3586,90.3681,90.3206,90.3396,9877.0
2016-05-23 14:10:00,95.27,95.34,95.26,95.34,13148.0,90.3396,90.406,90.3301,90.406,13148.0
2016-05-23 14:15:00,95.35,95.41,95.34,95.37,14693.0,90.4155,90.4724,90.406,90.4344,14693.0
2016-05-23 14:20:00,95.36,95.37,95.34,95.35,11163.0,90.4249,90.4344,90.406,90.4155,11163.0
2016-05-23 14:25:00,95.35,95.42,95.31,95.4,24315.0,90.4155,90.4818,90.3775,90.4629,24315.0
2016-05-23 14:30:00,95.41,95.43,95.34,95.38,11477.0,90.4724,90.4913,90.406,90.4439,11477.0
2016-05-23 14:35:00,95.37,95.39,95.36,95.36,11126.0,90.4344,90.4534,90.4249,90.4249,11126.0
2016-05-23 14:40:00,95.36,95.42,95.34,95.4,15802.0,90.4249,90.4818,90.406,90.4629,15802.0
2016-05-23 14:45:00,95.4,95.42,95.32,95.37,16862.0,90.4629,90.4818,90.387,90.4344,16862.0
2016-05-23 14:50:00,95.37,95.38,95.29,95.31,15848.0,90.4344,90.4439,90.3586,90.3775,15848.0
2016-05-23 14:55:00,95.31,95.34,95.26,95.28,17991.0,90.3775,90.406,90.3301,90.3491,17991.0
2016-05-23 15:00:00,95.28,95.32,95.24,95.25,14246.0,90.3491,90.387,90.3112,90.3206,14246.0
2016-05-23 15:05:00,95.24,95.28,95.21,95.25,24992.0,90.3112,90.3491,90.2827,90.3206,24992.0
2016-05-23 15:10:00,95.23,95.24,95.13,95.17,20245.0,90.3017,90.3112,90.2069,90.2448,20245.0
2016-05-23 15:15:00,95.17,95.18,95.14,95.16,9968.0,90.2448,90.2543,90.2163,90.2353,9968.0
2016-05-23 15:20:00,95.16,95.2,95.13,95.19,18361.0,90.2353,90.2732,90.2069,90.2637,18361.0
2016-05-23 15:25:00,95.18,95.2,95.16,95.17,17656.0,90.2543,90.2732,90.2353,90.2448,17656.0
2016-05-23 15:30:00,95.17,95.26,95.16,95.23,26514.0,90.2448,90.3301,90.2353,90.3017,26514.0
2016-05-23 15:35:00,95.23,95.23,95.17,95.18,27758.0,90.3017,90.3017,90.2448,90.2543,27758.0
2016-05-23 15:40:00,95.18,95.19,95.15,95.18,29971.0,90.2543,90.2637,90.2258,90.2543,29971.0
2016-05-23 15:45:00,95.17,95.18,95.11,95.16,40846.0,90.2448,90.2543,90.1879,90.2353,40846.0
2016-05-23 15:50:00,95.16,95.16,95.1,95.1,39051.0,90.2353,90.2353,90.1784,90.1784,39051.0
2016-05-23 15:55:00,95.1,95.11,95.02,95.11,99643.0,90.1784,90.1879,90.1025,90.1879,99643.0
2016-05-24 09:30:00,95.53,95.78,95.33,95.67,56310.0,90.5862,90.8232,90.3965,90.7189,56310.0
2016-05-24 09:35:00,95.7,95.99,95.65,95.92,56572.0,90.7474,91.0223,90.6999,90.956,56572.0
2016-05-24 09:40:00,95.92,96.0,95.87,95.98,43870.0,90.956,91.0318,90.9086,91.0129,43870.0
2016-05-24 09:45:00,96.0,96.23,95.97,96.19,101847.0,91.0318,91.2499,91.0034,91.212,101847.0
2016-05-24 09:50:00,96.21,96.25,96.03,96.05,34040.0,91.231,91.2689,91.0603,91.0792,34040.0
2016-05-24 09:55:00,96.06,96.18,96.0,96.15,51606.0,91.0887,91.2025,91.0318,91.1741,51606.0
2016-05-24 10:00:00,96.18,96.35,96.11,96.32,44087.0,91.2025,91.3637,91.1361,91.3353,44087.0
2016-05-24 10:05:00,96.32,96.41,96.25,96.38,73738.0,91.3353,91.4206,91.2689,91.3922,73738.0
2016-05-24 10:10:00,96.4,96.41,96.23,96.32,33144.0,91.4111,91.4206,91.2499,91.3353,33144.0
2016-05-24 10:15:00,96.33,96.43,96.32,96.41,19120.0,91.3448,91.4396,91.3353,91.4206,19120.0
2016-05-24 10:20:00,96.43,96.48,96.4,96.48,40336.0,91.4396,91.487,91.4111,91.487,40336.0
2016-05-24 10:25:00,96.49,96.61,96.47,96.59,33084.0,91.4965,91.6103,91.4775,91.5913,33084.0
2016-05-24 10:30:00,96.59,96.66,96.57,96.63,12623.0,91.5913,91.6577,91.5723,91.6292,12623.0
2016-05-24 10:35:00,96.64,96.74,96.64,96.64,30349.0,91.6387,91.7335,91.6387,91.6387,30349.0
2016-05-24 10:40:00,96.65,96.66,96.55,96.57,19402.0,91.6482,91.6577,91.5534,91.5723,19402.0
2016-05-24 10:45:00,96.58,96.67,96.57,96.63,19426.0,91.5818,91.6672,91.5723,91.6292,19426.0
2016-05-24 10:50:00,96.64,96.66,96.61,96.65,8081.0,91.6387,91.6577,91.6103,91.6482,8081.0
2016-05-24 10:55:00,96.64,96.64,96.55,96.6,27015.0,91.6387,91.6387,91.5534,91.6008,27015.0
2016-05-24 11:00:00,96.61,96.7,96.61,96.7,31082.0,91.6103,91.6956,91.6103,91.6956,31082.0
2016-05-24 11:05:00,96.69,96.69,96.59,96.6,29815.0,91.6861,91.6861,91.5913,91.6008,29815.0
2016-05-24 11:10:00,96.59,96.62,96.52,96.56,19934.0,91.5913,91.6197,91.5249,91.5628,19934.0
2016-05-24 11:15:00,96.56,96.65,96.55,96.6,14141.0,91.5628,91.6482,91.5534,91.6008,14141.0
2016-05-24 11:20:00,96.61,96.64,96.53,96.55,19085.0,91.6103,91.6387,91.5344,91.5534,19085.0
2016-05-24 11:25:00,96.57,96.64,96.55,96.55,19754.0,91.5723,91.6387,91.5534,91.5534,19754.0
2016-05-24 11:30:00,96.56,96.58,96.53,96.53,39200.0,91.5628,91.5818,91.5344,91.5344,39200.0
2016-05-24 11:35:00,96.53,96.55,96.46,96.5,16842.0,91.5344,91.5534,91.468,91.506,16842.0
2016-05-24 11:40:00,96.5,96.57,96.49,96.56,16013.0,91.506,91.5723,91.4965,91.5628,16013.0
2016-05-24 11:45:00,96.58,96.62,96.54,96.55,14752.0,91.5818,91.6197,91.5439,91.5534,14752.0
2016-05-24 11:50:00,96.56,96.6,96.53,96.58,19453.0,91.5628,91.6008,91.5344,91.5818,19453.0
2016-05-24 11:55:00,96.58,96.64,96.56,96.59,24719.0,91.5818,91.6387,91.5628,91.5913,24719.0
2016-05-24 12:00:00,96.58,96.62,96.57,96.61,15249.0,91.5818,91.6197,91.5723,91.6103,15249.0
2016-05-24 12:05:00,96.61,96.63,96.58,96.62,12695.0,91.6103,91.6292,91.5818,91.6197,12695.0
2016-05-24 12:10:00,96.62,96.63,96.54,96.55,9716.0,91.6197,91.6292,91.5439,91.5534,9716.0
2016-05-24 12:15:00,96.55,96.55,96.48,96.51,11204.0,91.5534,91.5534,91.487,91.5154,11204.0
2016-05-24 12:20:00,96.48,96.5,96.43,96.43,12054.0,91.487,91.506,91.4396,91.4396,12054.0
2016-05-24 12:25:00,96.44,96.45,96.41,96.44,21651.0,91.4491,91.4585,91.4206,91.4491,21651.0
2016-05-24 12:30:00,96.45,96.47,96.42,96.46,11381.0,91.4585,91.4775,91.4301,91.468,11381.0
2016-05-24 12:35:00,96.46,96.47,96.39,96.4,7281.0,91.468,91.4775,91.4016,91.4111,7281.0
2016-05-24 12:40:00,96.41,96.47,96.41,96.45,6899.0,91.4206,91.4775,91.4206,91.4585,6899.0
2016-05-24 12:45:00,96.46,96.46,96.42,96.43,8229.0,91.468,91.468,91.4301,91.4396,8229.0
2016-05-24 12:50:00,96.43,96.55,96.42,96.5,12118.0,91.4396,91.5534,91.4301,91.506,12118.0
2016-05-24 12:55:00,96.5,96.56,96.49,96.56,7670.0,91.506,91.5628,91.4965,91.5628,7670.0
2016-05-24 13:00:00,96.57,96.6,96.52,96.52,18459.0,91.5723,91.6008,91.5249,91.5249,18459.0
2016-05-24 13:05:00,96.53,96.56,96.42,96.44,20318.0,91.5344,91.5628,91.4301,91.4491,20318.0
2016-05-24 13:10:00,96.43,96.51,96.42,96.48,17237.0,91.4396,91.5154,91.4301,91.487,17237.0
2016-05-24 13:15:00,96.48,96.57,96.47,96.5,30717.0,91.487,91.5723,91.4775,91.506,30717.0
2016-05-24 13:20:00,96.51,96.56,96.51,96.53,6809.0,91.5154,91.5628,91.5154,91.5344,6809.0
2016-05-24 13:25:00,96.53,96.53,96.5,96.53,9171.0,91.5344,91.5344,91.506,91.5344,9171.0
2016-05-24 13:30:00,96.53,96.58,96.52,96.52,13784.0,91.5344,91.5818,91.5249,91.5249,13784.0
2016-05-24 13:35:00,96.51,96.53,96.47,96.48,10690.0,91.5154,91.5344,91.4775,91.487,10690.0
2016-05-24 13:40:00,96.47,96.5,96.45,96.47,9871.0,91.4775,91.506,91.4585,91.4775,9871.0
2016-05-24 13:45:00,96.46,96.54,96.46,96.51,10038.0,91.468,91.5439,91.468,91.5154,10038.0
2016-05-24 13:50:00,96.51,96.54,96.49,96.49,18458.0,91.5154,91.5439,91.4965,91.4965,18458.0
2016-05-24 13:55:00,96.48,96.54,96.47,96.53,21286.0,91.487,91.5439,91.4775,91.5344,21286.0
2016-05-24 14:00:00,96.53,96.54,96.5,96.53,14357.0,91.5344,91.5439,91.506,91.5344,14357.0
2016-05-24 14:05:00,96.53,96.55,96.44,96.49,20228.0,91.5344,91.5534,91.4491,91.4965,20228.0
2016-05-24 14:10:00,96.49,96.61,96.48,96.61,17680.0,91.4965,91.6103,91.487,91.6103,17680.0
2016-05-24 14:15:00,96.61,96.62,96.58,96.61,18447.0,91.6103,91.6197,91.5818,91.6103,18447.0
2016-05-24 14:20:00,96.6,96.61,96.55,96.61,13727.0,91.6008,91.6103,91.5534,91.6103,13727.0
2016-05-24 14:25:00,96.61,96.61,96.51,96.53,16505.0,91.6103,91.6103,91.5154,91.5344,16505.0
2016-05-24 14:30:00,96.53,96.56,96.5,96.51,13911.0,91.5344,91.5628,91.506,91.5154,13911.0
2016-05-24 14:35:00,96.5,96.52,96.46,96.49,16092.0,91.506,91.5249,91.468,91.4965,16092.0
2016-05-24 14:40:00,96.49,96.57,96.49,96.55,9961.0,91.4965,91.5723,91.4965,91.5534,9961.0
2016-05-24 14:45:00,96.53,96.56,96.52,96.56,15871.0,91.5344,91.5628,91.5249,91.5628,15871.0
2016-05-24 14:50:00,96.56,96.62,96.54,96.55,27020.0,91.5628,91.6197,91.5439,91.5534,27020.0
2016-05-24 14:55:00,96.56,96.61,96.55,96.55,15150.0,91.5628,91.6103,91.5534,91.5534,15150.0
2016-05-24 15:00:00,96.56,96.61,96.54,96.55,27075.0,91.5628,91.6103,91.5439,91.5534,27075.0
2016-05-24 15:05:00,96.54,96.57,96.52,96.56,30925.0,91.5439,91.5723,91.5249,91.5628,30925.0
2016-05-24 15:10:00,96.57,96.59,96.55,96.58,27177.0,91.5723,91.5913,91.5534,91.5818,27177.0
2016-05-24 15:15:00,96.58,96.64,96.56,96.64,21526.0,91.5818,91.6387,91.5628,91.6387,21526.0
2016-05-24 15:20:00,96.64,96.66,96.59,96.66,31603.0,91.6387,91.6577,91.5913,91.6577,31603.0
2016-05-24 15:25:00,96.66,96.67,96.55,96.61,44045.0,91.6577,91.6672,91.5534,91.6103,44045.0
2016-05-24 15:30:00,96.61,96.62,96.51,96.53,21902.0,91.6103,91.6197,91.5154,91.5344,21902.0
2016-05-24 15:35:00,96.54,96.6,96.54,96.57,37952.0,91.5439,91.6008,91.5439,91.5723,37952.0
2016-05-24 15:40:00,96.58,96.59,96.52,96.54,60599.0,91.5818,91.5913,91.5249,91.5439,60599.0
2016-05-24 15:45:00,96.54,96.56,96.5,96.53,38559.0,91.5439,91.5628,91.506,91.5344,38559.0
2016-05-24 15:50:00,96.51,96.56,96.51,96.55,40842.0,91.5154,91.5628,91.5154,91.5534,40842.0
2016-05-24 15:55:00,96.54,96.55,96.48,96.49,72039.0,91.5439,91.5534,91.487,91.4965,72039.0
2016-05-25 09:30:00,96.78,96.9,96.5,96.7,59149.0,91.7715,91.8853,91.506,91.6956,59149.0
2016-05-25 09:35:00,96.68,96.8,96.53,96.6,34201.0,91.6766,91.7904,91.5344,91.6008,34201.0
2016-05-25 09:40:00,96.59,96.62,96.28,96.32,65446.0,91.5913,91.6197,91.2973,91.3353,65446.0
2016-05-25 09:45:00,96.36,96.4,96.14,96.26,42053.0,91.3732,91.4111,91.1646,91.2784,42053.0
2016-05-25 09:50:00,96.24,96.5,96.24,96.5,29060.0,91.2594,91.506,91.2594,91.506,29060.0
2016-05-25 09:55:00,96.48,96.65,96.4,96.63,38846.0,91.487,91.6482,91.4111,91.6292,38846.0
2016-05-25 10:00:00,96.61,96.66,96.56,96.56,23997.0,91.6103,91.6577,91.5628,91.5628,23997.0
2016-05-25 10:05:00,96.59,96.68,96.56,96.65,56171.0,91.5913,91.6766,91.5628,91.6482,56171.0
2016-05-25 10:10:00,96.67,96.72,96.67,96.71,22270.0,91.6672,91.7146,91.6672,91.7051,22270.0
2016-05-25 10:15:00,96.7,96.77,96.7,96.76,25755.0,91.6956,91.762,91.6956,91.7525,25755.0
2016-05-25 10:20:00,96.76,96.78,96.57,96.59,36478.0,91.7525,91.7715,91.5723,91.5913,36478.0
2016-05-25 10:25:00,96.59,96.6,96.37,96.42,33222.0,91.5913,91.6008,91.3827,91.4301,33222.0
2016-05-25 10:30:00,96.42,96.63,96.41,96.63,22176.0,91.4301,91.6292,91.4206,91.6292,22176.0
2016-05-25 10:35:00,96.63,96.66,96.52,96.53,17992.0,91.6292,91.6577,91.5249,91.5344,17992.0
2016-05-25 10:40:00,96.54,96.62,96.54,96.58,22305.0,91.5439,91.6197,91.5439,91.5818,22305.0
2016-05-25 10:45:00,96.6,96.62,96.5,96.53,15255.0,91.6008,91.6197,91.506,91.5344,15255.0
2016-05-25 10:50:00,96.56,96.63,96.51,96.63,12700.0,91.5628,91.6292,91.5154,91.6292,12700.0
2016-05-25 10:55:00,96.63,96.66,96.6,96.63,20964.0,91.6292,91.6577,91.6008,91.6292,20964.0
2016-05-25 11:00:00,96.63,96.73,96.61,96.73,21658.0,91.6292,91.724,91.6103,91.724,21658.0
2016-05-25 11:05:00,96.73,96.74,96.6,96.64,19320.0,91.724,91.7335,91.6008,91.6387,19320.0
2016-05-25 11:10:00,96.66,96.66,96.57,96.6,13707.0,91.6577,91.6577,91.5723,91.6008,13707.0
2016-05-25 11:15:00,96.59,96.63,96.52,96.54,48792.0,91.5913,91.6292,91.5249,91.5439,48792.0
2016-05-25 11:20:00,96.52,96.54,96.49,96.5,22826.0,91.5249,91.5439,91.4965,91.506,22826.0
2016-05-25 11:25:00,96.5,96.52,96.44,96.5,16898.0,91.506,91.5249,91.4491,91.506,16898.0
2016-05-25 11:30:00,96.51,96.56,96.47,96.52,31704.0,91.5154,91.5628,91.4775,91.5249,31704.0
2016-05-25 11:35:00,96.52,96.56,96.51,96.53,33004.0,91.5249,91.5628,91.5154,91.5344,33004.0
2016-05-25 11:40:00,96.53,96.53,96.47,96.49,14039.0,91.5344,91.5344,91.4775,91.4965,14039.0
2016-05-25 11:45:00,96.49,96.53,96.47,96.5,13392.0,91.4965,91.5344,91.4775,91.506,13392.0
2016-05-25 11:50:00,96.49,96.52,96.47,96.5,19113.0,91.4965,91.5249,91.4775,91.506,19113.0
2016-05-25 11:55:00,96.5,96.59,96.49,96.59,12820.0,91.506,91.5913,91.4965,91.5913,12820.0
2016-05-25 12:00:00,96.59,96.61,96.53,96.55,21154.0,91.5913,91.6103,91.5344,91.5534,21154.0
2016-05-25 12:05:00,96.55,96.55,96.47,96.49,11793.0,91.5534,91.5534,91.4775,91.4965,11793.0
2016-05-25 12:10:00,96.48,96.51,96.45,96.46,14751.0,91.487,91.5154,91.4585,91.468,14751.0
2016-05-25 12:15:00,96.45,96.46,96.41,96.41,8336.0,91.4585,91.468,91.4206,91.4206,8336.0
2016-05-25 12:20:00,96.41,96.41,96.35,96.37,8135.0,91.4206,91.4206,91.3637,91.3827,8135.0
2016-05-25 12:25:00,96.35,96.4,96.35,96.4,7140.0,91.3637,91.4111,91.3637,91.4111,7140.0
2016-05-25 12:30:00,96.4,96.43,96.38,96.42,23622.0,91.4111,91.4396,91.3922,91.4301,23622.0
2016-05-25 12:35:00,96.43,96.5,96.42,96.49,7813.0,91.4396,91.506,91.4301,91.4965,7813.0
2016-05-25 12:40:00,96.48,96.54,96.48,96.52,8357.0,91.487,91.5439,91.487,91.5249,8357.0
2016-05-25 12:45:00,96.51,96.52,96.44,96.44,11055.0,91.5154,91.5249,91.4491,91.4491,11055.0
2016-05-25 12:50:00,96.46,96.46,96.41,96.44,18386.0,91.468,91.468,91.4206,91.4491,18386.0
2016-05-25 12:55:00,96.43,96.44,96.39,96.39,10071.0,91.4396,91.4491,91.4016,91.4016,10071.0
2016-05-25 13:00:00,96.39,96.51,96.38,96.49,68599.0,91.4016,91.5154,91.3922,91.4965,68599.0
2016-05-25 13:05:00,96.5,96.52,96.45,96.46,65935.0,91.506,91.5249,91.4585,91.468,65935.0
2016-05-25 13:10:00,96.46,96.51,96.45,96.5,40714.0,91.468,91.5154,91.4585,91.506,40714.0
2016-05-25 13:15:00,96.5,96.52,96.48,96.5,16620.0,91.506,91.5249,91.487,91.506,16620.0
2016-05-25 13:20:00,96.5,96.54,96.48,96.52,22323.0,91.506,91.5439,91.487,91.5249,22323.0
2016-05-25 13:25:00,96.53,96.57,96.5,96.54,26552.0,91.5344,91.5723,91.506,91.5439,26552.0
2016-05-25 13:30:00,96.54,96.6,96.52,96.59,31855.0,91.5439,91.6008,91.5249,91.5913,31855.0
2016-05-25 13:35:00,96.58,96.61,96.57,96.57,9339.0,91.5818,91.6103,91.5723,91.5723,9339.0
2016-05-25 13:40:00,96.57,96.58,96.53,96.56,12347.0,91.5723,91.5818,91.5344,91.5628,12347.0
2016-05-25 13:45:00,96.55,96.55,96.51,96.52,5769.0,91.5534,91.5534,91.5154,91.5249,5769.0
2016-05-25 13:50:00,96.52,96.56,96.5,96.56,8968.0,91.5249,91.5628,91.506,91.5628,8968.0
2016-05-25 13:55:00,96.56,96.6,96.55,96.6,7402.0,91.5628,91.6008,91.5534,91.6008,7402.0
2016-05-25 14:00:00,96.61,96.63,96.46,96.46,20597.0,91.6103,91.6292,91.468,91.468,20597.0
2016-05-25 14:05:00,96.46,96.5,96.46,96.49,8186.0,91.468,91.506,91.468,91.4965,8186.0
2016-05-25 14:10:00,96.5,96.55,96.5,96.5,8178.0,91.506,91.5534,91.506,91.506,8178.0
2016-05-25 14:15:00,96.5,96.54,96.49,96.54,9080.0,91.506,91.5439,91.4965,91.5439,9080.0
2016-05-25 14:20:00,96.54,96.58,96.52,96.56,38285.0,91.5439,91.5818,91.5249,91.5628,38285.0
2016-05-25 14:25:00,96.55,96.6,96.55,96.57,15331.0,91.5534,91.6008,91.5534,91.5723,15331.0
2016-05-25 14:30:00,96.56,96.57,96.52,96.56,15603.0,91.5628,91.5723,91.5249,91.5628,15603.0
2016-05-25 14:35:00,96.57,96.62,96.57,96.61,15625.0,91.5723,91.6197,91.5723,91.6103,15625.0
2016-05-25 14:40:00,96.6,96.6,96.54,96.56,22547.0,91.6008,91.6008,91.5439,91.5628,22547.0
2016-05-25 14:45:00,96.56,96.61,96.46,96.46,39079.0,91.5628,91.6103,91.468,91.468,39079.0
2016-05-25 14:50:00,96.47,96.48,96.42,96.45,13010.0,91.4775,91.487,91.4301,91.4585,13010.0
2016-05-25 14:55:00,96.45,96.48,96.4,96.41,10461.0,91.4585,91.487,91.4111,91.4206,10461.0
2016-05-25 15:00:00,96.43,96.49,96.43,96.44,12396.0,91.4396,91.4965,91.4396,91.4491,12396.0
2016-05-25 15:05:00,96.43,96.51,96.42,96.51,21747.0,91.4396,91.5154,91.4301,91.5154,21747.0
2016-05-25 15:10:00,96.51,96.52,96.46,96.49,30324.0,91.5154,91.5249,91.468,91.4965,30324.0
2016-05-25 15:15:00,96.5,96.52,96.46,96.49,33501.0,91.506,91.5249,91.468,91.4965,33501.0
2016-05-25 15:20:00,96.5,96.56,96.5,96.54,21149.0,91.506,91.5628,91.506,91.5439,21149.0
2016-05-25 15:25:00,96.55,96.61,96.53,96.59,68308.0,91.5534,91.6103,91.5344,91.5913,68308.0
2016-05-25 15:30:00,96.6,96.61,96.55,96.59,33869.0,91.6008,91.6103,91.5534,91.5913,33869.0
2016-05-25 15:35:00,96.58,96.6,96.54,96.54,25395.0,91.5818,91.6008,91.5439,91.5439,25395.0
2016-05-25 15:40:00,96.55,96.56,96.48,96.51,33935.0,91.5534,91.5628,91.487,91.5154,33935.0
2016-05-25 15:45:00,96.5,96.52,96.41,96.46,56502.0,91.506,91.5249,91.4206,91.468,56502.0
2016-05-25 15:50:00,96.45,96.5,96.39,96.45,63784.0,91.4585,91.506,91.4016,91.4585,63784.0
2016-05-25 15:55:00,96.45,96.54,96.43,96.44,153467.0,91.4585,91.5439,91.4396,91.4491,153467.0
2016-05-26 09:30:00,96.54,96.73,96.27,96.5,48483.0,91.5439,91.724,91.2879,91.506,48483.0
2016-05-26 09:35:00,96.48,96.48,96.27,96.36,22793.0,91.487,91.487,91.2879,91.3732,22793.0
2016-05-26 09:40:00,96.37,96.44,96.27,96.4,25732.0,91.3827,91.4491,91.2879,91.4111,25732.0
2016-05-26 09:45:00,96.42,96.44,96.31,96.36,32103.0,91.4301,91.4491,91.3258,91.3732,32103.0
2016-05-26 09:50:00,96.35,96.37,96.24,96.28,28283.0,91.3637,91.3827,91.2594,91.2973,28283.0
2016-05-26 09:55:00,96.25,96.3,96.16,96.21,35423.0,91.2689,91.3163,91.1835,91.231,35423.0
2016-05-26 10:00:00,96.21,96.26,96.16,96.16,50369.0,91.231,91.2784,91.1835,91.1835,50369.0
2016-05-26 10:05:00,96.15,96.24,96.07,96.24,30206.0,91.1741,91.2594,91.0982,91.2594,30206.0
2016-05-26 10:10:00,96.23,96.35,96.23,96.31,27693.0,91.2499,91.3637,91.2499,91.3258,27693.0
2016-05-26 10:15:00,96.31,96.42,96.3,96.41,15263.0,91.3258,91.4301,91.3163,91.4206,15263.0
2016-05-26 10:20:00,96.41,96.41,96.31,96.32,18506.0,91.4206,91.4206,91.3258,91.3353,18506.0
2016-05-26 10:25:00,96.32,96.36,96.27,96.3,12938.0,91.3353,91.3732,91.2879,91.3163,12938.0
2016-05-26 10:30:00,96.3,96.43,96.29,96.39,18091.0,91.3163,91.4396,91.3068,91.4016,18091.0
2016-05-26 10:35:00,96.38,96.45,96.29,96.42,24541.0,91.3922,91.4585,91.3068,91.4301,24541.0
2016-05-26 10:40:00,96.43,96.45,96.39,96.42,12528.0,91.4396,91.4585,91.4016,91.4301,12528.0
2016-05-26 10:45:00,96.42,96.42,96.28,96.29,14014.0,91.4301,91.4301,91.2973,91.3068,14014.0
2016-05-26 10:50:00,96.3,96.32,96.26,96.31,18405.0,91.3163,91.3353,91.2784,91.3258,18405.0
2016-05-26 10:55:00,96.31,96.33,96.24,96.26,22574.0,91.3258,91.3448,91.2594,91.2784,22574.0
2016-05-26 11:00:00,96.25,96.33,96.23,96.3,11803.0,91.2689,91.3448,91.2499,91.3163,11803.0
2016-05-26 11:05:00,96.29,96.32,96.25,96.31,7373.0,91.3068,91.3353,91.2689,91.3258,7373.0
2016-05-26 11:10:00,96.32,96.35,96.25,96.26,15422.0,91.3353,91.3637,91.2689,91.2784,15422.0
2016-05-26 11:15:00,96.25,96.27,96.22,96.23,11939.0,91.2689,91.2879,91.2404,91.2499,11939.0
2016-05-26 11:20:00,96.23,96.31,96.16,96.29,44773.0,91.2499,91.3258,91.1835,91.3068,44773.0
2016-05-26 11:25:00,96.29,96.31,96.23,96.27,29807.0,91.3068,91.3258,91.2499,91.2879,29807.0
2016-05-26 11:30:00,96.29,96.33,96.26,96.33,22884.0,91.3068,91.3448,91.2784,91.3448,22884.0
2016-05-26 11:35:00,96.33,96.35,96.3,96.33,10540.0,91.3448,91.3637,91.3163,91.3448,10540.0
2016-05-26 11:40:00,96.33,96.37,96.28,96.36,9466.0,91.3448,91.3827,91.2973,91.3732,9466.0
2016-05-26 11:45:00,96.35,96.35,96.25,96.25,8799.0,91.3637,91.3637,91.2689,91.2689,8799.0
2016-05-26 11:50:00,96.23,96.26,96.21,96.25,11836.0,91.2499,91.2784,91.231,91.2689,11836.0
2016-05-26 11:55:00,96.26,96.28,96.2,96.23,14312.0,91.2784,91.2973,91.2215,91.2499,14312.0
2016-05-26 12:00:00,96.21,96.29,96.21,96.23,10319.0,91.231,91.3068,91.231,91.2499,10319.0
2016-05-26 12:05:00,96.25,96.32,96.25,96.29,17353.0,91.2689,91.3353,91.2689,91.3068,17353.0
2016-05-26 12:10:00,96.29,96.31,96.25,96.26,13002.0,91.3068,91.3258,91.2689,91.2784,13002.0
2016-05-26 12:15:00,96.25,96.26,96.18,96.19,25203.0,91.2689,91.2784,91.2025,91.212,25203.0
2016-05-26 12:20:00,96.17,96.23,96.16,96.23,5909.0,91.193,91.2499,91.1835,91.2499,5909.0
2016-05-26 12:25:00,96.24,96.24,96.18,96.23,8221.0,91.2594,91.2594,91.2025,91.2499,8221.0
2016-05-26 12:30:00,96.23,96.27,96.22,96.25,7370.0,91.2499,91.2879,91.2404,91.2689,7370.0
2016-05-26 12:35:00,96.26,96.31,96.25,96.29,7901.0,91.2784,91.3258,91.2689,91.3068,7901.0
2016-05-26 12:40:00,96.3,96.32,96.26,96.26,4202.0,91.3163,91.3353,91.2784,91.2784,4202.0
2016-05-26 12:45:00,96.26,96.26,96.21,96.26,6070.0,91.2784,91.2784,91.231,91.2784,6070.0
2016-05-26 12:50:00,96.25,96.25,96.2,96.22,6404.0,91.2689,91.2689,91.2215,91.2404,6404.0
2016-05-26 12:55:00,96.22,96.25,96.18,96.19,6108.0,91.2404,91.2689,91.2025,91.212,6108.0
2016-05-26 13:00:00,96.19,96.25,96.18,96.25,8694.0,91.212,91.2689,91.2025,91.2689,8694.0
2016-05-26 13:05:00,96.26,96.26,96.23,96.24,7419.0,91.2784,91.2784,91.2499,91.2594,7419.0
2016-05-26 13:10:00,96.25,96.27,96.22,96.23,7468.0,91.2689,91.2879,91.2404,91.2499,7468.0
2016-05-26 13:15:00,96.22,96.34,96.21,96.33,13903.0,91.2404,91.3542,91.231,91.3448,13903.0
2016-05-26 13:20:00,96.32,96.33,96.29,96.29,4700.0,91.3353,91.3448,91.3068,91.3068,4700.0
2016-05-26 13:25:00,96.29,96.38,96.28,96.36,11016.0,91.3068,91.3922,91.2973,91.3732,11016.0
2016-05-26 13:30:00,96.36,96.37,96.31,96.36,8007.0,91.3732,91.3827,91.3258,91.3732,8007.0
2016-05-26 13:35:00,96.36,96.41,96.36,96.37,9586.0,91.3732,91.4206,91.3732,91.3827,9586.0
2016-05-26 13:40:00,96.36,96.4,96.34,96.39,6022.0,91.3732,91.4111,91.3542,91.4016,6022.0
2016-05-26 13:45:00,96.38,96.39,96.35,96.36,11734.0,91.3922,91.4016,91.3637,91.3732,11734.0
2016-05-26 13:50:00,96.35,96.37,96.29,96.31,7955.0,91.3637,91.3827,91.3068,91.3258,7955.0
2016-05-26 13:55:00,96.3,96.34,96.29,96.33,7912.0,91.3163,91.3542,91.3068,91.3448,7912.0
2016-05-26 14:00:00,96.34,96.4,96.32,96.39,10293.0,91.3542,91.4111,91.3353,91.4016,10293.0
2016-05-26 14:05:00,96.39,96.39,96.35,96.39,15232.0,91.4016,91.4016,91.3637,91.4016,15232.0
2016-05-26 14:10:00,96.4,96.45,96.4,96.41,13158.0,91.4111,91.4585,91.4111,91.4206,13158.0
2016-05-26 14:15:00,96.41,96.44,96.4,96.41,9246.0,91.4206,91.4491,91.4111,91.4206,9246.0
2016-05-26 14:20:00,96.43,96.46,96.42,96.44,10202.0,91.4396,91.468,91.4301,91.4491,10202.0
2016-05-26 14:25:00,96.45,96.45,96.34,96.37,29946.0,91.4585,91.4585,91.3542,91.3827,29946.0
2016-05-26 14:30:00,96.37,96.4,96.36,96.4,5945.0,91.3827,91.4111,91.3732,91.4111,5945.0
2016-05-26 14:35:00,96.39,96.39,96.33,96.34,11846.0,91.4016,91.4016,91.3448,91.3542,11846.0
2016-05-26 14:40:00,96.35,96.35,96.31,96.34,7710.0,91.3637,91.3637,91.3258,91.3542,7710.0
2016-05-26 14:45:00,96.34,96.4,96.34,96.35,20806.0,91.3542,91.4111,91.3542,91.3637,20806.0
2016-05-26 14:50:00,96.35,96.37,96.32,96.37,8168.0,91.3637,91.3827,91.3353,91.3827,8168.0
2016-05-26 14:55:00,96.37,96.39,96.35,96.38,6641.0,91.3827,91.4016,91.3637,91.3922,6641.0
2016-05-26 15:00:00,96.39,96.43,96.37,96.38,15207.0,91.4016,91.4396,91.3827,91.3922,15207.0
2016-05-26 15:05:00,96.39,96.47,96.36,96.46,50336.0,91.4016,91.4775,91.3732,91.468,50336.0
2016-05-26 15:10:00,96.47,96.48,96.45,96.45,15570.0,91.4775,91.487,91.4585,91.4585,15570.0
2016-05-26 15:15:00,96.45,96.52,96.42,96.49,13550.0,91.4585,91.5249,91.4301,91.4965,13550.0
2016-05-26 15:20:00,96.51,96.52,96.48,96.5,11360.0,91.5154,91.5249,91.487,91.506,11360.0
2016-05-26 15:25:00,96.49,96.51,96.41,96.43,18859.0,91.4965,91.5154,91.4206,91.4396,18859.0
2016-05-26 15:30:00,96.43,96.44,96.38,96.4,34254.0,91.4396,91.4491,91.3922,91.4111,34254.0
2016-05-26 15:35:00,96.39,96.4,96.35,96.37,24514.0,91.4016,91.4111,91.3637,91.3827,24514.0
2016-05-26 15:40:00,96.38,96.41,96.36,96.37,24317.0,91.3922,91.4206,91.3732,91.3827,24317.0
2016-05-26 15:45:00,96.36,96.37,96.31,96.34,35871.0,91.3732,91.3827,91.3258,91.3542,35871.0
2016-05-26 15:50:00,96.34,96.35,96.28,96.34,54580.0,91.3542,91.3637,91.2973,91.3542,54580.0
2016-05-26 15:55:00,96.34,96.37,96.32,96.36,85214.0,91.3542,91.3827,91.3353,91.3732,85214.0
2016-05-27 09:30:00,96.53,96.65,96.38,96.56,35632.0,91.5344,91.6482,91.3922,91.5628,35632.0
2016-05-27 09:35:00,96.6,96.79,96.6,96.73,13681.0,91.6008,91.7809,91.6008,91.724,13681.0
2016-05-27 09:40:00,96.78,96.8,96.68,96.69,12429.0,91.7715,91.7904,91.6766,91.6861,12429.0
2016-05-27 09:45:00,96.7,96.8,96.68,96.79,14273.0,91.6956,91.7904,91.6766,91.7809,14273.0
2016-05-27 09:50:00,96.79,96.92,96.75,96.8,37004.0,91.7809,91.9042,91.743,91.7904,37004.0
2016-05-27 09:55:00,96.78,96.78,96.56,96.56,22831.0,91.7715,91.7715,91.5628,91.5628,22831.0
2016-05-27 10:00:00,96.56,96.63,96.51,96.58,27873.0,91.5628,91.6292,91.5154,91.5818,27873.0
2016-05-27 10:05:00,96.58,96.66,96.54,96.61,25202.0,91.5818,91.6577,91.5439,91.6103,25202.0
2016-05-27 10:10:00,96.62,96.64,96.53,96.54,22022.0,91.6197,91.6387,91.5344,91.5439,22022.0
2016-05-27 10:15:00,96.56,96.6,96.48,96.5,32307.0,91.5628,91.6008,91.487,91.506,32307.0
2016-05-27 10:20:00,96.5,96.55,96.38,96.54,29764.0,91.506,91.5534,91.3922,91.5439,29764.0
2016-05-27 10:25:00,96.57,96.61,96.49,96.5,16066.0,91.5723,91.6103,91.4965,91.506,16066.0
2016-05-27 10:30:00,96.54,96.62,96.53,96.61,20401.0,91.5439,91.6197,91.5344,91.6103,20401.0
2016-05-27 10:35:00,96.61,96.65,96.59,96.63,10499.0,91.6103,91.6482,91.5913,91.6292,10499.0
2016-05-27 10:40:00,96.63,96.65,96.58,96.62,13424.0,91.6292,91.6482,91.5818,91.6197,13424.0
2016-05-27 10:45:00,96.64,96.67,96.53,96.54,11001.0,91.6387,91.6672,91.5344,91.5439,11001.0
2016-05-27 10:50:00,96.55,96.57,96.5,96.54,17687.0,91.5534,91.5723,91.506,91.5439,17687.0
2016-05-27 10:55:00,96.54,96.55,96.46,96.47,11180.0,91.5439,91.5534,91.468,91.4775,11180.0
2016-05-27 11:00:00,96.48,96.57,96.48,96.57,22311.0,91.487,91.5723,91.487,91.5723,22311.0
2016-05-27 11:05:00,96.57,96.65,96.56,96.64,14204.0,91.5723,91.6482,91.5628,91.6387,14204.0
2016-05-27 11:10:00,96.63,96.63,96.56,96.57,8189.0,91.6292,91.6292,91.5628,91.5723,8189.0
2016-05-27 11:15:00,96.56,96.62,96.54,96.57,9287.0,91.5628,91.6197,91.5439,91.5723,9287.0
2016-05-27 11:20:00,96.56,96.62,96.55,96.61,7256.0,91.5628,91.6197,91.5534,91.6103,7256.0
2016-05-27 11:25:00,96.61,96.64,96.56,96.64,19081.0,91.6103,91.6387,91.5628,91.6387,19081.0
2016-05-27 11:30:00,96.64,96.76,96.63,96.72,25931.0,91.6387,91.7525,91.6292,91.7146,25931.0
2016-05-27 11:35:00,96.72,96.77,96.71,96.72,20754.0,91.7146,91.762,91.7051,91.7146,20754.0
2016-05-27 11:40:00,96.73,96.77,96.68,96.68,9055.0,91.724,91.762,91.6766,91.6766,9055.0
2016-05-27 11:45:00,96.69,96.75,96.68,96.71,8895.0,91.6861,91.743,91.6766,91.7051,8895.0
2016-05-27 11:50:00,96.72,96.81,96.72,96.81,12547.0,91.7146,91.7999,91.7146,91.7999,12547.0
2016-05-27 11:55:00,96.79,96.83,96.75,96.82,11771.0,91.7809,91.8189,91.743,91.8094,11771.0
2016-05-27 12:00:00,96.82,96.86,96.79,96.86,11524.0,91.8094,91.8473,91.7809,91.8473,11524.0
2016-05-27 12:05:00,96.85,96.88,96.83,96.87,9531.0,91.8378,91.8663,91.8189,91.8568,9531.0
2016-05-27 12:10:00,96.88,96.89,96.85,96.87,8240.0,91.8663,91.8758,91.8378,91.8568,8240.0
2016-05-27 12:15:00,96.87,96.88,96.8,96.81,5778.0,91.8568,91.8663,91.7904,91.7999,5778.0
2016-05-27 12:20:00,96.82,96.86,96.79,96.83,16956.0,91.8094,91.8473,91.7809,91.8189,16956.0
2016-05-27 12:25:00,96.85,96.89,96.83,96.89,10155.0,91.8378,91.8758,91.8189,91.8758,10155.0
2016-05-27 12:30:00,96.89,96.95,96.88,96.94,13282.0,91.8758,91.9327,91.8663,91.9232,13282.0
2016-05-27 12:35:00,96.95,96.99,96.94,96.94,15943.0,91.9327,91.9706,91.9232,91.9232,15943.0
2016-05-27 12:40:00,96.95,96.97,96.93,96.96,8310.0,91.9327,91.9516,91.9137,91.9421,8310.0
2016-05-27 12:45:00,96.96,96.98,96.9,96.94,10732.0,91.9421,91.9611,91.8853,91.9232,10732.0
2016-05-27 12:50:00,96.93,96.94,96.9,96.92,16151.0,91.9137,91.9232,91.8853,91.9042,16151.0
2016-05-27 12:55:00,96.93,96.94,96.9,96.9,8494.0,91.9137,91.9232,91.8853,91.8853,8494.0
2016-05-27 13:00:00,96.9,96.94,96.9,96.93,20085.0,91.8853,91.9232,91.8853,91.9137,20085.0
2016-05-27 13:05:00,96.94,96.97,96.93,96.95,13039.0,91.9232,91.9516,91.9137,91.9327,13039.0
2016-05-27 13:10:00,96.95,96.99,96.92,96.99,11393.0,91.9327,91.9706,91.9042,91.9706,11393.0
2016-05-27 13:15:00,96.99,97.0,96.97,96.99,14503.0,91.9706,91.9801,91.9516,91.9706,14503.0
2016-05-27 13:20:00,96.99,97.04,96.99,97.02,73666.0,91.9706,92.018,91.9706,91.999,73666.0
2016-05-27 13:25:00,97.03,97.04,96.96,96.99,21643.0,92.0085,92.018,91.9421,91.9706,21643.0
2016-05-27 13:30:00,96.99,97.01,96.96,97.0,15823.0,91.9706,91.9896,91.9421,91.9801,15823.0
2016-05-27 13:35:00,97.01,97.01,96.87,96.87,23907.0,91.9896,91.9896,91.8568,91.8568,23907.0
2016-05-27 13:40:00,96.86,96.93,96.82,96.92,24297.0,91.8473,91.9137,91.8094,91.9042,24297.0
2016-05-27 13:45:00,96.92,96.97,96.91,96.92,11779.0,91.9042,91.9516,91.8947,91.9042,11779.0
2016-05-27 13:50:00,96.91,96.93,96.81,96.84,19058.0,91.8947,91.9137,91.7999,91.8284,19058.0
2016-05-27 13:55:00,96.84,96.84,96.77,96.79,13887.0,91.8284,91.8284,91.762,91.7809,13887.0
2016-05-27 14:00:00,96.79,96.81,96.72,96.76,18665.0,91.7809,91.7999,91.7146,91.7525,18665.0
2016-05-27 14:05:00,96.76,96.8,96.75,96.79,13825.0,91.7525,91.7904,91.743,91.7809,13825.0
2016-05-27 14:10:00,96.78,96.9,96.78,96.87,37488.0,91.7715,91.8853,91.7715,91.8568,37488.0
2016-05-27 14:15:00,96.87,96.89,96.81,96.85,28127.0,91.8568,91.8758,91.7999,91.8378,28127.0
2016-05-27 14:20:00,96.84,96.86,96.81,96.86,9993.0,91.8284,91.8473,91.7999,91.8473,9993.0
2016-05-27 14:25:00,96.86,96.95,96.86,96.9,26516.0,91.8473,91.9327,91.8473,91.8853,26516.0
2016-05-27 14:30:00,96.89,96.95,96.89,96.94,19180.0,91.8758,91.9327,91.8758,91.9232,19180.0
2016-05-27 14:35:00,96.94,96.95,96.86,96.9,31593.0,91.9232,91.9327,91.8473,91.8853,31593.0
2016-05-27 14:40:00,96.9,96.94,96.88,96.92,18457.0,91.8853,91.9232,91.8663,91.9042,18457.0
2016-05-27 14:45:00,96.92,96.98,96.91,96.96,27228.0,91.9042,91.9611,91.8947,91.9421,27228.0
2016-05-27 14:50:00,96.96,96.97,96.94,96.96,11167.0,91.9421,91.9516,91.9232,91.9421,11167.0
2016-05-27 14:55:00,96.97,96.99,96.93,96.94,15347.0,91.9516,91.9706,91.9137,91.9232,15347.0
2016-05-27 15:00:00,96.94,96.99,96.9,96.94,50216.0,91.9232,91.9706,91.8853,91.9232,50216.0
2016-05-27 15:05:00,96.95,96.99,96.94,96.97,21502.0,91.9327,91.9706,91.9232,91.9516,21502.0
2016-05-27 15:10:00,96.96,97.0,96.94,96.98,24404.0,91.9421,91.9801,91.9232,91.9611,24404.0
2016-05-27 15:15:00,96.97,96.98,96.93,96.98,41404.0,91.9516,91.9611,91.9137,91.9611,41404.0
2016-05-27 15:20:00,96.98,96.99,96.91,96.93,29594.0,91.9611,91.9706,91.8947,91.9137,29594.0
2016-05-27 15:25:00,96.93,96.96,96.92,96.94,27094.0,91.9137,91.9421,91.9042,91.9232,27094.0
2016-05-27 15:30:00,96.94,97.0,96.91,96.96,50955.0,91.9232,91.9801,91.8947,91.9421,50955.0
2016-05-27 15:35:00,96.97,97.03,96.96,97.01,26859.0,91.9516,92.0085,91.9421,91.9896,26859.0
2016-05-27 15:40:00,97.0,97.05,96.98,97.05,48769.0,91.9801,92.0275,91.9611,92.0275,48769.0
2016-05-27 15:45:00,97.05,97.07,97.02,97.05,56803.0,92.0275,92.0465,91.999,92.0275,56803.0
2016-05-27 15:50:00,97.06,97.09,97.0,97.09,82584.0,92.037,92.0654,91.9801,92.0654,82584.0
2016-05-27 15:55:00,97.08,97.14,97.02,97.14,280793.0,92.0559,92.1128,91.999,92.1128,280793.0
2016-05-31 09:30:00,97.18,97.2,96.85,96.95,69614.0,92.1508,92.1697,91.8378,91.9327,69614.0
2016-05-31 09:35:00,96.94,96.94,96.65,96.69,37113.0,91.9232,91.9232,91.6482,91.6861,37113.0
2016-05-31 09:40:00,96.68,96.69,96.52,96.59,29669.0,91.6766,91.6861,91.5249,91.5913,29669.0
2016-05-31 09:45:00,96.56,96.72,96.55,96.69,23243.0,91.5628,91.7146,91.5534,91.6861,23243.0
2016-05-31 09:50:00,96.7,96.71,96.64,96.67,34724.0,91.6956,91.7051,91.6387,91.6672,34724.0
2016-05-31 09:55:00,96.67,96.78,96.64,96.65,32255.0,91.6672,91.7715,91.6387,91.6482,32255.0
2016-05-31 10:00:00,96.65,96.76,96.62,96.72,25711.0,91.6482,91.7525,91.6197,91.7146,25711.0
2016-05-31 10:05:00,96.72,96.74,96.66,96.67,48069.0,91.7146,91.7335,91.6577,91.6672,48069.0
2016-05-31 10:10:00,96.67,96.7,96.65,96.66,36330.0,91.6672,91.6956,91.6482,91.6577,36330.0
2016-05-31 10:15:00,96.65,96.68,96.52,96.53,78283.0,91.6482,91.6766,91.5249,91.5344,78283.0
2016-05-31 10:20:00,96.54,96.54,96.45,96.5,45514.0,91.5439,91.5439,91.4585,91.506,45514.0
2016-05-31 10:25:00,96.49,96.54,96.38,96.38,36479.0,91.4965,91.5439,91.3922,91.3922,36479.0
2016-05-31 10:30:00,96.39,96.43,96.36,96.38,28659.0,91.4016,91.4396,91.3732,91.3922,28659.0
2016-05-31 10:35:00,96.37,96.39,96.2,96.23,44902.0,91.3827,91.4016,91.2215,91.2499,44902.0
2016-05-31 10:40:00,96.24,96.24,96.09,96.11,31137.0,91.2594,91.2594,91.1172,91.1361,31137.0
2016-05-31 10:45:00,96.12,96.13,96.07,96.12,38147.0,91.1456,91.1551,91.0982,91.1456,38147.0
2016-05-31 10:50:00,96.12,96.18,96.08,96.09,58433.0,91.1456,91.2025,91.1077,91.1172,58433.0
2016-05-31 10:55:00,96.09,96.12,96.05,96.09,46356.0,91.1172,91.1456,91.0792,91.1172,46356.0
2016-05-31 11:00:00,96.08,96.11,96.02,96.04,48373.0,91.1077,91.1361,91.0508,91.0698,48373.0
2016-05-31 11:05:00,96.04,96.06,95.99,95.99,53337.0,91.0698,91.0887,91.0223,91.0223,53337.0
2016-05-31 11:10:00,96.0,96.0,95.8,95.81,51290.0,91.0318,91.0318,90.8422,90.8517,51290.0
2016-05-31 11:15:00,95.81,95.84,95.8,95.81,24694.0,90.8517,90.8801,90.8422,90.8517,24694.0
2016-05-31 11:20:00,95.81,95.86,95.8,95.85,35799.0,90.8517,90.8991,90.8422,90.8896,35799.0
2016-05-31 11:25:00,95.85,95.92,95.85,95.87,37404.0,90.8896,90.956,90.8896,90.9086,37404.0
2016-05-31 11:30:00,95.86,95.97,95.84,95.89,36844.0,90.8991,91.0034,90.8801,90.9275,36844.0
2016-05-31 11:35:00,95.89,95.96,95.87,95.95,16246.0,90.9275,90.9939,90.9086,90.9844,16246.0
2016-05-31 11:40:00,95.96,95.98,95.93,95.94,26962.0,90.9939,91.0129,90.9655,90.9749,26962.0
2016-05-31 11:45:00,95.93,95.93,95.86,95.88,21936.0,90.9655,90.9655,90.8991,90.918,21936.0
2016-05-31 11:50:00,95.89,95.9,95.79,95.8,22668.0,90.9275,90.937,90.8327,90.8422,22668.0
2016-05-31 11:55:00,95.8,95.83,95.76,95.8,26772.0,90.8422,90.8706,90.8042,90.8422,26772.0
2016-05-31 12:00:00,95.79,95.8,95.72,95.73,30566.0,90.8327,90.8422,90.7663,90.7758,30566.0
2016-05-31 12:05:00,95.73,95.75,95.66,95.69,32126.0,90.7758,90.7948,90.7094,90.7379,32126.0
2016-05-31 12:10:00,95.69,95.72,95.68,95.7,14618.0,90.7379,90.7663,90.7284,90.7474,14618.0
2016-05-31 12:15:00,95.71,95.72,95.65,95.71,36893.0,90.7568,90.7663,90.6999,90.7568,36893.0
2016-05-31 12:20:00,95.71,95.76,95.7,95.76,23015.0,90.7568,90.8042,90.7474,90.8042,23015.0
2016-05-31 12:25:00,95.76,95.82,95.74,95.74,15454.0,90.8042,90.8611,90.7853,90.7853,15454.0
2016-05-31 12:30:00,95.75,95.84,95.72,95.84,41222.0,90.7948,90.8801,90.7663,90.8801,41222.0
2016-05-31 12:35:00,95.84,95.85,95.71,95.71,16555.0,90.8801,90.8896,90.7568,90.7568,16555.0
2016-05-31 12:40:00,95.7,95.73,95.67,95.7,30088.0,90.7474,90.7758,90.7189,90.7474,30088.0
2016-05-31 12:45:00,95.68,95.78,95.67,95.71,31418.0,90.7284,90.8232,90.7189,90.7568,31418.0
2016-05-31 12:50:00,95.72,95.75,95.7,95.74,21483.0,90.7663,90.7948,90.7474,90.7853,21483.0
2016-05-31 12:55:00,95.74,95.75,95.72,95.73,14371.0,90.7853,90.7948,90.7663,90.7758,14371.0
2016-05-31 13:00:00,95.73,95.77,95.72,95.74,14440.0,90.7758,90.8137,90.7663,90.7853,14440.0
2016-05-31 13:05:00,95.75,95.75,95.7,95.7,28158.0,90.7948,90.7948,90.7474,90.7474,28158.0
2016-05-31 13:10:00,95.7,95.76,95.7,95.75,16164.0,90.7474,90.8042,90.7474,90.7948,16164.0
2016-05-31 13:15:00,95.75,95.85,95.74,95.84,17573.0,90.7948,90.8896,90.7853,90.8801,17573.0
2016-05-31 13:20:00,95.85,95.94,95.84,95.94,26798.0,90.8896,90.9749,90.8801,90.9749,26798.0
2016-05-31 13:25:00,95.95,95.98,95.93,95.98,29176.0,90.9844,91.0129,90.9655,91.0129,29176.0
2016-05-31 13:30:00,95.98,96.0,95.95,95.98,21133.0,91.0129,91.0318,90.9844,91.0129,21133.0
2016-05-31 13:35:00,95.98,96.01,95.95,95.95,18522.0,91.0129,91.0413,90.9844,90.9844,18522.0
2016-05-31 13:40:00,95.94,96.0,95.93,95.95,20965.0,90.9749,91.0318,90.9655,90.9844,20965.0
2016-05-31 13:45:00,95.95,95.96,95.9,95.91,16000.0,90.9844,90.9939,90.937,90.9465,16000.0
2016-05-31 13:50:00,95.91,95.95,95.9,95.94,17859.0,90.9465,90.9844,90.937,90.9749,17859.0
2016-05-31 13:55:00,95.94,95.95,95.89,95.9,15149.0,90.9749,90.9844,90.9275,90.937,15149.0
2016-05-31 14:00:00,95.89,95.89,95.67,95.67,35385.0,90.9275,90.9275,90.7189,90.7189,35385.0
2016-05-31 14:05:00,95.68,95.71,95.61,95.61,35683.0,90.7284,90.7568,90.662,90.662,35683.0
2016-05-31 14:10:00,95.63,95.65,95.61,95.63,28024.0,90.681,90.6999,90.662,90.681,28024.0
2016-05-31 14:15:00,95.64,95.65,95.6,95.62,20544.0,90.6905,90.6999,90.6525,90.6715,20544.0
2016-05-31 14:20:00,95.62,95.77,95.61,95.73,24331.0,90.6715,90.8137,90.662,90.7758,24331.0
2016-05-31 14:25:00,95.72,95.79,95.69,95.78,53209.0,90.7663,90.8327,90.7379,90.8232,53209.0
2016-05-31 14:30:00,95.78,95.79,95.7,95.79,30795.0,90.8232,90.8327,90.7474,90.8327,30795.0
2016-05-31 14:35:00,95.78,95.8,95.74,95.79,20678.0,90.8232,90.8422,90.7853,90.8327,20678.0
2016-05-31 14:40:00,95.8,95.81,95.74,95.76,19418.0,90.8422,90.8517,90.7853,90.8042,19418.0
2016-05-31 14:45:00,95.76,95.79,95.71,95.78,33808.0,90.8042,90.8327,90.7568,90.8232,33808.0
2016-05-31 14:50:00,95.78,95.78,95.7,95.75,24529.0,90.8232,90.8232,90.7474,90.7948,24529.0
2016-05-31 14:55:00,95.75,95.77,95.72,95.72,41660.0,90.7948,90.8137,90.7663,90.7663,41660.0
2016-05-31 15:00:00,95.71,95.72,95.65,95.69,40138.0,90.7568,90.7663,90.6999,90.7379,40138.0
2016-05-31 15:05:00,95.69,95.72,95.66,95.72,31280.0,90.7379,90.7663,90.7094,90.7663,31280.0
2016-05-31 15:10:00,95.73,95.8,95.73,95.77,33267.0,90.7758,90.8422,90.7758,90.8137,33267.0
2016-05-31 15:15:00,95.77,95.92,95.77,95.91,44914.0,90.8137,90.956,90.8137,90.9465,44914.0
2016-05-31 15:20:00,95.9,95.93,95.84,95.84,31376.0,90.937,90.9655,90.8801,90.8801,31376.0
2016-05-31 15:25:00,95.85,95.9,95.83,95.89,34751.0,90.8896,90.937,90.8706,90.9275,34751.0
2016-05-31 15:30:00,95.89,95.98,95.88,95.89,41559.0,90.9275,91.0129,90.918,90.9275,41559.0
2016-05-31 15:35:00,95.88,95.95,95.88,95.93,45668.0,90.918,90.9844,90.918,90.9655,45668.0
2016-05-31 15:40:00,95.92,95.97,95.9,95.94,47572.0,90.956,91.0034,90.937,90.9749,47572.0
2016-05-31 15:45:00,95.94,96.02,95.94,96.01,100256.0,90.9749,91.0508,90.9749,91.0413,100256.0
2016-05-31 15:50:00,96.01,96.05,95.98,96.01,118869.0,91.0413,91.0792,91.0129,91.0413,118869.0
2016-05-31 15:55:00,96.0,96.04,95.89,95.89,272965.0,91.0318,91.0698,90.9275,90.9275,272965.0
2016-06-01 09:30:00,95.59,95.98,95.25,95.64,138738.0,90.643,91.0129,90.3206,90.6905,138738.0
2016-06-01 09:35:00,95.64,95.64,95.48,95.59,41066.0,90.6905,90.6905,90.5387,90.643,41066.0
2016-06-01 09:40:00,95.59,95.83,95.59,95.83,49586.0,90.643,90.8706,90.643,90.8706,49586.0
2016-06-01 09:45:00,95.83,95.97,95.78,95.92,77283.0,90.8706,91.0034,90.8232,90.956,77283.0
2016-06-01 09:50:00,95.91,96.04,95.87,95.96,52005.0,90.9465,91.0698,90.9086,90.9939,52005.0
2016-06-01 09:55:00,95.97,95.97,95.85,95.94,34528.0,91.0034,91.0034,90.8896,90.9749,34528.0
2016-06-01 10:00:00,95.94,96.11,95.87,96.08,50111.0,90.9749,91.1361,90.9086,91.1077,50111.0
2016-06-01 10:05:00,96.07,96.28,96.07,96.18,28625.0,91.0982,91.2973,91.0982,91.2025,28625.0
2016-06-01 10:10:00,96.19,96.24,96.14,96.18,27389.0,91.212,91.2594,91.1646,91.2025,27389.0
2016-06-01 10:15:00,96.17,96.21,95.99,95.99,31821.0,91.193,91.231,91.0223,91.0223,31821.0
2016-06-01 10:20:00,95.99,96.03,95.87,95.94,37805.0,91.0223,91.0603,90.9086,90.9749,37805.0
2016-06-01 10:25:00,95.94,95.97,95.81,95.81,26921.0,90.9749,91.0034,90.8517,90.8517,26921.0
2016-06-01 10:30:00,95.81,95.85,95.72,95.84,31859.0,90.8517,90.8896,90.7663,90.8801,31859.0
2016-06-01 10:35:00,95.83,95.93,95.81,95.89,21869.0,90.8706,90.9655,90.8517,90.9275,21869.0
2016-06-01 10:40:00,95.9,95.9,95.79,95.8,24785.0,90.937,90.937,90.8327,90.8422,24785.0
2016-06-01 10:45:00,95.81,95.99,95.81,95.95,18468.0,90.8517,91.0223,90.8517,90.9844,18468.0
2016-06-01 10:50:00,95.96,96.09,95.95,96.07,23340.0,90.9939,91.1172,90.9844,91.0982,23340.0
2016-06-01 10:55:00,96.08,96.15,96.05,96.15,57024.0,91.1077,91.1741,91.0792,91.1741,57024.0
2016-06-01 11:00:00,96.16,96.31,96.15,96.29,20591.0,91.1835,91.3258,91.1741,91.3068,20591.0
2016-06-01 11:05:00,96.3,96.4,96.3,96.4,27490.0,91.3163,91.4111,91.3163,91.4111,27490.0
2016-06-01 11:10:00,96.41,96.44,96.35,96.35,28025.0,91.4206,91.4491,91.3637,91.3637,28025.0
2016-06-01 11:15:00,96.36,96.36,96.27,96.32,22676.0,91.3732,91.3732,91.2879,91.3353,22676.0
2016-06-01 11:20:00,96.32,96.39,96.27,96.28,26534.0,91.3353,91.4016,91.2879,91.2973,26534.0
2016-06-01 11:25:00,96.27,96.3,96.21,96.23,15905.0,91.2879,91.3163,91.231,91.2499,15905.0
2016-06-01 11:30:00,96.23,96.23,96.09,96.12,22215.0,91.2499,91.2499,91.1172,91.1456,22215.0
2016-06-01 11:35:00,96.13,96.14,96.08,96.09,15260.0,91.1551,91.1646,91.1077,91.1172,15260.0
2016-06-01 11:40:00,96.1,96.22,96.07,96.19,38530.0,91.1267,91.2404,91.0982,91.212,38530.0
2016-06-01 11:45:00,96.18,96.27,96.09,96.24,15015.0,91.2025,91.2879,91.1172,91.2594,15015.0
2016-06-01 11:50:00,96.25,96.3,96.23,96.3,12416.0,91.2689,91.3163,91.2499,91.3163,12416.0
2016-06-01 11:55:00,96.29,96.34,96.26,96.32,12520.0,91.3068,91.3542,91.2784,91.3353,12520.0
2016-06-01 12:00:00,96.31,96.42,96.31,96.41,13522.0,91.3258,91.4301,91.3258,91.4206,13522.0
2016-06-01 12:05:00,96.4,96.45,96.35,96.35,15720.0,91.4111,91.4585,91.3637,91.3637,15720.0
2016-06-01 12:10:00,96.36,96.37,96.32,96.36,11161.0,91.3732,91.3827,91.3353,91.3732,11161.0
2016-06-01 12:15:00,96.37,96.47,96.34,96.35,17911.0,91.3827,91.4775,91.3542,91.3637,17911.0
2016-06-01 12:20:00,96.35,96.47,96.35,96.45,14117.0,91.3637,91.4775,91.3637,91.4585,14117.0
2016-06-01 12:25:00,96.44,96.44,96.3,96.32,10242.0,91.4491,91.4491,91.3163,91.3353,10242.0
2016-06-01 12:30:00,96.31,96.35,96.25,96.3,16853.0,91.3258,91.3637,91.2689,91.3163,16853.0
2016-06-01 12:35:00,96.31,96.31,96.19,96.21,22206.0,91.3258,91.3258,91.212,91.231,22206.0
2016-06-01 12:40:00,96.23,96.29,96.22,96.27,14701.0,91.2499,91.3068,91.2404,91.2879,14701.0
2016-06-01 12:45:00,96.26,96.37,96.26,96.31,8969.0,91.2784,91.3827,91.2784,91.3258,8969.0
2016-06-01 12:50:00,96.31,96.37,96.28,96.33,13349.0,91.3258,91.3827,91.2973,91.3448,13349.0
2016-06-01 12:55:00,96.35,96.46,96.34,96.46,16481.0,91.3637,91.468,91.3542,91.468,16481.0
2016-06-01 13:00:00,96.46,96.48,96.44,96.46,8795.0,91.468,91.487,91.4491,91.468,8795.0
2016-06-01 13:05:00,96.46,96.49,96.4,96.44,14144.0,91.468,91.4965,91.4111,91.4491,14144.0
2016-06-01 13:10:00,96.43,96.45,96.36,96.38,13697.0,91.4396,91.4585,91.3732,91.3922,13697.0
2016-06-01 13:15:00,96.38,96.39,96.34,96.35,9650.0,91.3922,91.4016,91.3542,91.3637,9650.0
2016-06-01 13:20:00,96.37,96.42,96.34,96.37,10533.0,91.3827,91.4301,91.3542,91.3827,10533.0
2016-06-01 13:25:00,96.36,96.39,96.33,96.35,23877.0,91.3732,91.4016,91.3448,91.3637,23877.0
2016-06-01 13:30:00,96.35,96.36,96.29,96.31,21839.0,91.3637,91.3732,91.3068,91.3258,21839.0
2016-06-01 13:35:00,96.31,96.32,96.15,96.17,16833.0,91.3258,91.3353,91.1741,91.193,16833.0
2016-06-01 13:40:00,96.18,96.18,96.06,96.12,28639.0,91.2025,91.2025,91.0887,91.1456,28639.0
2016-06-01 13:45:00,96.13,96.19,96.12,96.16,12995.0,91.1551,91.212,91.1456,91.1835,12995.0
2016-06-01 13:50:00,96.17,96.22,96.13,96.21,19815.0,91.193,91.2404,91.1551,91.231,19815.0
2016-06-01 13:55:00,96.22,96.25,96.19,96.23,10310.0,91.2404,91.2689,91.212,91.2499,10310.0
2016-06-01 14:00:00,96.25,96.29,96.19,96.27,17207.0,91.2689,91.3068,91.212,91.2879,17207.0
2016-06-01 14:05:00,96.27,96.38,96.25,96.38,12468.0,91.2879,91.3922,91.2689,91.3922,12468.0
2016-06-01 14:10:00,96.39,96.44,96.37,96.42,15955.0,91.4016,91.4491,91.3827,91.4301,15955.0
2016-06-01 14:15:00,96.43,96.51,96.43,96.46,21565.0,91.4396,91.5154,91.4396,91.468,21565.0
2016-06-01 14:20:00,96.45,96.5,96.43,96.49,14498.0,91.4585,91.506,91.4396,91.4965,14498.0
2016-06-01 14:25:00,96.49,96.49,96.39,96.42,20556.0,91.4965,91.4965,91.4016,91.4301,20556.0
2016-06-01 14:30:00,96.42,96.44,96.29,96.38,20424.0,91.4301,91.4491,91.3068,91.3922,20424.0
2016-06-01 14:35:00,96.37,96.39,96.29,96.33,19892.0,91.3827,91.4016,91.3068,91.3448,19892.0
2016-06-01 14:40:00,96.33,96.38,96.29,96.38,27221.0,91.3448,91.3922,91.3068,91.3922,27221.0
2016-06-01 14:45:00,96.37,96.4,96.32,96.39,17903.0,91.3827,91.4111,91.3353,91.4016,17903.0
2016-06-01 14:50:00,96.38,96.44,96.37,96.4,15422.0,91.3922,91.4491,91.3827,91.4111,15422.0
2016-06-01 14:55:00,96.39,96.47,96.38,96.44,14869.0,91.4016,91.4775,91.3922,91.4491,14869.0
2016-06-01 15:00:00,96.45,96.5,96.42,96.43,22663.0,91.4585,91.506,91.4301,91.4396,22663.0
2016-06-01 15:05:00,96.43,96.46,96.38,96.4,16236.0,91.4396,91.468,91.3922,91.4111,16236.0
2016-06-01 15:10:00,96.4,96.42,96.36,96.39,17039.0,91.4111,91.4301,91.3732,91.4016,17039.0
2016-06-01 15:15:00,96.41,96.46,96.41,96.45,18381.0,91.4206,91.468,91.4206,91.4585,18381.0
2016-06-01 15:20:00,96.44,96.55,96.43,96.53,25781.0,91.4491,91.5534,91.4396,91.5344,25781.0
2016-06-01 15:25:00,96.52,96.53,96.45,96.47,25814.0,91.5249,91.5344,91.4585,91.4775,25814.0
2016-06-01 15:30:00,96.48,96.49,96.39,96.43,22885.0,91.487,91.4965,91.4016,91.4396,22885.0
2016-06-01 15:35:00,96.44,96.49,96.42,96.46,24724.0,91.4491,91.4965,91.4301,91.468,24724.0
2016-06-01 15:40:00,96.47,96.5,96.43,96.43,32360.0,91.4775,91.506,91.4396,91.4396,32360.0
2016-06-01 15:45:00,96.43,96.44,96.37,96.39,36250.0,91.4396,91.4491,91.3827,91.4016,36250.0
2016-06-01 15:50:00,96.39,96.4,96.25,96.28,84427.0,91.4016,91.4111,91.2689,91.2973,84427.0
2016-06-01 15:55:00,96.29,96.39,96.23,96.38,205690.0,91.3068,91.4016,91.2499,91.3922,205690.0
2016-06-02 09:30:00,96.27,96.5,96.25,96.5,80434.0,91.2879,91.506,91.2689,91.506,80434.0
2016-06-02 09:35:00,96.5,96.52,96.35,96.36,30149.0,91.506,91.5249,91.3637,91.3732,30149.0
2016-06-02 09:40:00,96.4,96.42,96.22,96.35,28967.0,91.4111,91.4301,91.2404,91.3637,28967.0
2016-06-02 09:45:00,96.37,96.39,96.04,96.05,16137.0,91.3827,91.4016,91.0698,91.0792,16137.0
2016-06-02 09:50:00,96.03,96.16,96.03,96.13,12402.0,91.0603,91.1835,91.0603,91.1551,12402.0
2016-06-02 09:55:00,96.12,96.15,96.03,96.06,26035.0,91.1456,91.1741,91.0603,91.0887,26035.0
2016-06-02 10:00:00,96.06,96.08,96.0,96.05,35005.0,91.0887,91.1077,91.0318,91.0792,35005.0
2016-06-02 10:05:00,96.05,96.21,96.04,96.15,87702.0,91.0792,91.231,91.0698,91.1741,87702.0
2016-06-02 10:10:00,96.16,96.22,96.09,96.21,22362.0,91.1835,91.2404,91.1172,91.231,22362.0
2016-06-02 10:15:00,96.2,96.45,96.2,96.39,91704.0,91.2215,91.4585,91.2215,91.4016,91704.0
2016-06-02 10:20:00,96.38,96.53,96.36,96.53,25537.0,91.3922,91.5344,91.3732,91.5344,25537.0
2016-06-02 10:25:00,96.55,96.59,96.51,96.57,30952.0,91.5534,91.5913,91.5154,91.5723,30952.0
2016-06-02 10:30:00,96.58,96.78,96.57,96.78,38868.0,91.5818,91.7715,91.5723,91.7715,38868.0
2016-06-02 10:35:00,96.78,96.81,96.71,96.73,19504.0,91.7715,91.7999,91.7051,91.724,19504.0
2016-06-02 10:40:00,96.73,96.77,96.68,96.73,25388.0,91.724,91.762,91.6766,91.724,25388.0
2016-06-02 10:45:00,96.73,96.75,96.63,96.66,21551.0,91.724,91.743,91.6292,91.6577,21551.0
2016-06-02 10:50:00,96.65,96.68,96.58,96.59,18401.0,91.6482,91.6766,91.5818,91.5913,18401.0
2016-06-02 10:55:00,96.58,96.59,96.49,96.59,17383.0,91.5818,91.5913,91.4965,91.5913,17383.0
2016-06-02 11:00:00,96.6,96.62,96.47,96.52,25677.0,91.6008,91.6197,91.4775,91.5249,25677.0
2016-06-02 11:05:00,96.51,96.72,96.51,96.65,25634.0,91.5154,91.7146,91.5154,91.6482,25634.0
2016-06-02 11:10:00,96.64,96.69,96.6,96.66,21943.0,91.6387,91.6861,91.6008,91.6577,21943.0
2016-06-02 11:15:00,96.67,96.72,96.61,96.62,21610.0,91.6672,91.7146,91.6103,91.6197,21610.0
2016-06-02 11:20:00,96.62,96.63,96.54,96.56,19737.0,91.6197,91.6292,91.5439,91.5628,19737.0
2016-06-02 11:25:00,96.55,96.55,96.48,96.51,21534.0,91.5534,91.5534,91.487,91.5154,21534.0
2016-06-02 11:30:00,96.51,96.56,96.46,96.48,29809.0,91.5154,91.5628,91.468,91.487,29809.0
2016-06-02 11:35:00,96.47,96.54,96.44,96.51,19722.0,91.4775,91.5439,91.4491,91.5154,19722.0
2016-06-02 11:40:00,96.52,96.57,96.5,96.53,21388.0,91.5249,91.5723,91.506,91.5344,21388.0
2016-06-02 11:45:00,96.53,96.57,96.46,96.46,13021.0,91.5344,91.5723,91.468,91.468,13021.0
2016-06-02 11:50:00,96.47,96.56,96.46,96.56,13340.0,91.4775,91.5628,91.468,91.5628,13340.0
2016-06-02 11:55:00,96.56,96.59,96.5,96.51,13674.0,91.5628,91.5913,91.506,91.5154,13674.0
2016-06-02 12:00:00,96.51,96.52,96.44,96.45,17312.0,91.5154,91.5249,91.4491,91.4585,17312.0
2016-06-02 12:05:00,96.45,96.46,96.39,96.39,64297.0,91.4585,91.468,91.4016,91.4016,64297.0
2016-06-02 12:10:00,96.39,96.42,96.36,96.38,18510.0,91.4016,91.4301,91.3732,91.3922,18510.0
2016-06-02 12:15:00,96.38,96.42,96.37,96.37,19324.0,91.3922,91.4301,91.3827,91.3827,19324.0
2016-06-02 12:20:00,96.37,96.41,96.36,96.38,19419.0,91.3827,91.4206,91.3732,91.3922,19419.0
2016-06-02 12:25:00,96.38,96.41,96.38,96.38,14338.0,91.3922,91.4206,91.3922,91.3922,14338.0
2016-06-02 12:30:00,96.37,96.41,96.29,96.31,15972.0,91.3827,91.4206,91.3068,91.3258,15972.0
2016-06-02 12:35:00,96.31,96.4,96.31,96.38,13515.0,91.3258,91.4111,91.3258,91.3922,13515.0
2016-06-02 12:40:00,96.38,96.4,96.36,96.38,25298.0,91.3922,91.4111,91.3732,91.3922,25298.0
2016-06-02 12:45:00,96.38,96.39,96.35,96.37,11789.0,91.3922,91.4016,91.3637,91.3827,11789.0
2016-06-02 12:50:00,96.37,96.52,96.36,96.52,17206.0,91.3827,91.5249,91.3732,91.5249,17206.0
2016-06-02 12:55:00,96.51,96.57,96.49,96.52,11449.0,91.5154,91.5723,91.4965,91.5249,11449.0
2016-06-02 13:00:00,96.53,96.57,96.51,96.55,32598.0,91.5344,91.5723,91.5154,91.5534,32598.0
2016-06-02 13:05:00,96.55,96.58,96.54,96.55,12989.0,91.5534,91.5818,91.5439,91.5534,12989.0
2016-06-02 13:10:00,96.54,96.55,96.48,96.49,14350.0,91.5439,91.5534,91.487,91.4965,14350.0
2016-06-02 13:15:00,96.5,96.54,96.5,96.53,10177.0,91.506,91.5439,91.506,91.5344,10177.0
2016-06-02 13:20:00,96.53,96.56,96.52,96.55,11584.0,91.5344,91.5628,91.5249,91.5534,11584.0
2016-06-02 13:25:00,96.56,96.56,96.52,96.53,12139.0,91.5628,91.5628,91.5249,91.5344,12139.0
2016-06-02 13:30:00,96.54,96.55,96.47,96.5,14639.0,91.5439,91.5534,91.4775,91.506,14639.0
2016-06-02 13:35:00,96.51,96.55,96.5,96.54,14421.0,91.5154,91.5534,91.506,91.5439,14421.0
2016-06-02 13:40:00,96.54,96.56,96.48,96.55,17313.0,91.5439,91.5628,91.487,91.5534,17313.0
2016-06-02 13:45:00,96.56,96.58,96.53,96.56,18612.0,91.5628,91.5818,91.5344,91.5628,18612.0
2016-06-02 13:50:00,96.56,96.64,96.56,96.62,23841.0,91.5628,91.6387,91.5628,91.6197,23841.0
2016-06-02 13:55:00,96.61,96.67,96.61,96.62,20643.0,91.6103,91.6672,91.6103,91.6197,20643.0
2016-06-02 14:00:00,96.62,96.71,96.62,96.71,20244.0,91.6197,91.7051,91.6197,91.7051,20244.0
2016-06-02 14:05:00,96.73,96.76,96.69,96.72,14171.0,91.724,91.7525,91.6861,91.7146,14171.0
2016-06-02 14:10:00,96.73,96.75,96.67,96.7,15346.0,91.724,91.743,91.6672,91.6956,15346.0
2016-06-02 14:15:00,96.7,96.75,96.69,96.74,11375.0,91.6956,91.743,91.6861,91.7335,11375.0
2016-06-02 14:20:00,96.73,96.78,96.73,96.78,16631.0,91.724,91.7715,91.724,91.7715,16631.0
2016-06-02 14:25:00,96.78,96.81,96.71,96.73,24887.0,91.7715,91.7999,91.7051,91.724,24887.0
2016-06-02 14:30:00,96.72,96.73,96.67,96.67,18808.0,91.7146,91.724,91.6672,91.6672,18808.0
2016-06-02 14:35:00,96.67,96.69,96.61,96.64,15755.0,91.6672,91.6861,91.6103,91.6387,15755.0
2016-06-02 14:40:00,96.64,96.7,96.63,96.66,22654.0,91.6387,91.6956,91.6292,91.6577,22654.0
2016-06-02 14:45:00,96.66,96.71,96.64,96.68,19610.0,91.6577,91.7051,91.6387,91.6766,19610.0
2016-06-02 14:50:00,96.68,96.71,96.64,96.68,18070.0,91.6766,91.7051,91.6387,91.6766,18070.0
2016-06-02 14:55:00,96.68,96.73,96.66,96.71,24174.0,91.6766,91.724,91.6577,91.7051,24174.0
2016-06-02 15:00:00,96.7,96.73,96.7,96.7,12296.0,91.6956,91.724,91.6956,91.6956,12296.0
2016-06-02 15:05:00,96.7,96.7,96.6,96.63,40942.0,91.6956,91.6956,91.6008,91.6292,40942.0
2016-06-02 15:10:00,96.63,96.68,96.62,96.65,23780.0,91.6292,91.6766,91.6197,91.6482,23780.0
2016-06-02 15:15:00,96.65,96.68,96.64,96.65,22314.0,91.6482,91.6766,91.6387,91.6482,22314.0
2016-06-02 15:20:00,96.65,96.71,96.64,96.7,20316.0,91.6482,91.7051,91.6387,91.6956,20316.0
2016-06-02 15:25:00,96.7,96.75,96.7,96.75,24685.0,91.6956,91.743,91.6956,91.743,24685.0
2016-06-02 15:30:00,96.74,96.77,96.73,96.76,37305.0,91.7335,91.762,91.724,91.7525,37305.0
2016-06-02 15:35:00,96.76,96.82,96.75,96.81,28273.0,91.7525,91.8094,91.743,91.7999,28273.0
2016-06-02 15:40:00,96.81,96.83,96.72,96.74,35948.0,91.7999,91.8189,91.7146,91.7335,35948.0
2016-06-02 15:45:00,96.74,96.75,96.64,96.67,63197.0,91.7335,91.743,91.6387,91.6672,63197.0
2016-06-02 15:50:00,96.67,96.78,96.67,96.76,70804.0,91.6672,91.7715,91.6672,91.7525,70804.0
2016-06-02 15:55:00,96.77,96.87,96.74,96.86,162905.0,91.762,91.8568,91.7335,91.8473,162905.0
2016-06-03 09:30:00,96.21,96.59,96.14,96.58,76656.0,91.231,91.5913,91.1646,91.5818,76656.0
2016-06-03 09:35:00,96.6,96.61,96.14,96.18,35704.0,91.6008,91.6103,91.1646,91.2025,35704.0
2016-06-03 09:40:00,96.19,96.21,96.01,96.02,24989.0,91.212,91.231,91.0413,91.0508,24989.0
2016-06-03 09:45:00,96.07,96.09,95.69,95.81,44214.0,91.0982,91.1172,90.7379,90.8517,44214.0
2016-06-03 09:50:00,95.81,95.92,95.69,95.78,66293.0,90.8517,90.956,90.7379,90.8232,66293.0
2016-06-03 09:55:00,95.79,95.9,95.72,95.83,46153.0,90.8327,90.937,90.7663,90.8706,46153.0
2016-06-03 10:00:00,95.81,95.81,95.55,95.58,56102.0,90.8517,90.8517,90.6051,90.6336,56102.0
2016-06-03 10:05:00,95.57,95.62,95.42,95.42,50355.0,90.6241,90.6715,90.4818,90.4818,50355.0
2016-06-03 10:10:00,95.43,95.61,95.33,95.61,36492.0,90.4913,90.662,90.3965,90.662,36492.0
2016-06-03 10:15:00,95.63,95.74,95.58,95.6,91937.0,90.681,90.7853,90.6336,90.6525,91937.0
2016-06-03 10:20:00,95.59,95.67,95.46,95.63,31527.0,90.643,90.7189,90.5198,90.681,31527.0
2016-06-03 10:25:00,95.62,95.66,95.55,95.65,29956.0,90.6715,90.7094,90.6051,90.6999,29956.0
2016-06-03 10:30:00,95.63,95.8,95.53,95.8,36011.0,90.681,90.8422,90.5862,90.8422,36011.0
2016-06-03 10:35:00,95.8,95.93,95.77,95.89,21019.0,90.8422,90.9655,90.8137,90.9275,21019.0
2016-06-03 10:40:00,95.9,95.96,95.86,95.91,29223.0,90.937,90.9939,90.8991,90.9465,29223.0
2016-06-03 10:45:00,95.9,96.06,95.85,96.06,22067.0,90.937,91.0887,90.8896,91.0887,22067.0
2016-06-03 10:50:00,96.04,96.14,96.01,96.06,27535.0,91.0698,91.1646,91.0413,91.0887,27535.0
2016-06-03 10:55:00,96.07,96.11,96.03,96.06,25913.0,91.0982,91.1361,91.0603,91.0887,25913.0
2016-06-03 11:00:00,96.07,96.09,95.93,95.94,30747.0,91.0982,91.1172,90.9655,90.9749,30747.0
2016-06-03 11:05:00,95.94,95.95,95.76,95.77,29449.0,90.9749,90.9844,90.8042,90.8137,29449.0
2016-06-03 11:10:00,95.78,95.83,95.74,95.74,16963.0,90.8232,90.8706,90.7853,90.7853,16963.0
2016-06-03 11:15:00,95.75,95.86,95.72,95.85,23668.0,90.7948,90.8991,90.7663,90.8896,23668.0
2016-06-03 11:20:00,95.84,95.85,95.75,95.76,23213.0,90.8801,90.8896,90.7948,90.8042,23213.0
2016-06-03 11:25:00,95.76,95.84,95.69,95.8,24452.0,90.8042,90.8801,90.7379,90.8422,24452.0
2016-06-03 11:30:00,95.8,95.95,95.78,95.91,63488.0,90.8422,90.9844,90.8232,90.9465,63488.0
2016-06-03 11:35:00,95.9,95.91,95.8,95.86,19580.0,90.937,90.9465,90.8422,90.8991,19580.0
2016-06-03 11:40:00,95.86,96.01,95.86,96.01,25315.0,90.8991,91.0413,90.8991,91.0413,25315.0
2016-06-03 11:45:00,95.99,96.02,95.89,95.97,16891.0,91.0223,91.0508,90.9275,91.0034,16891.0
2016-06-03 11:50:00,95.94,95.98,95.9,95.92,10882.0,90.9749,91.0129,90.937,90.956,10882.0
2016-06-03 11:55:00,95.91,96.04,95.86,96.03,35693.0,90.9465,91.0698,90.8991,91.0603,35693.0
2016-06-03 12:00:00,96.04,96.12,96.02,96.04,23919.0,91.0698,91.1456,91.0508,91.0698,23919.0
2016-06-03 12:05:00,96.04,96.04,95.96,95.96,12777.0,91.0698,91.0698,90.9939,90.9939,12777.0
2016-06-03 12:10:00,95.96,96.02,95.92,96.0,10982.0,90.9939,91.0508,90.956,91.0318,10982.0
2016-06-03 12:15:00,96.0,96.03,95.86,95.9,14065.0,91.0318,91.0603,90.8991,90.937,14065.0
2016-06-03 12:20:00,95.9,95.96,95.86,95.93,9817.0,90.937,90.9939,90.8991,90.9655,9817.0
2016-06-03 12:25:00,95.94,95.94,95.85,95.86,9375.0,90.9749,90.9749,90.8896,90.8991,9375.0
2016-06-03 12:30:00,95.85,96.0,95.84,95.97,10588.0,90.8896,91.0318,90.8801,91.0034,10588.0
2016-06-03 12:35:00,95.99,95.99,95.88,95.9,12095.0,91.0223,91.0223,90.918,90.937,12095.0
2016-06-03 12:40:00,95.89,95.92,95.86,95.86,7303.0,90.9275,90.956,90.8991,90.8991,7303.0
2016-06-03 12:45:00,95.85,95.89,95.8,95.82,17621.0,90.8896,90.9275,90.8422,90.8611,17621.0
2016-06-03 12:50:00,95.81,95.86,95.78,95.8,20642.0,90.8517,90.8991,90.8232,90.8422,20642.0
2016-06-03 12:55:00,95.79,95.8,95.72,95.77,9949.0,90.8327,90.8422,90.7663,90.8137,9949.0
2016-06-03 13:00:00,95.77,95.82,95.76,95.81,21347.0,90.8137,90.8611,90.8042,90.8517,21347.0
2016-06-03 13:05:00,95.81,95.86,95.75,95.84,16044.0,90.8517,90.8991,90.7948,90.8801,16044.0
2016-06-03 13:10:00,95.83,95.84,95.79,95.8,10277.0,90.8706,90.8801,90.8327,90.8422,10277.0
2016-06-03 13:15:00,95.8,95.81,95.73,95.75,11051.0,90.8422,90.8517,90.7758,90.7948,11051.0
2016-06-03 13:20:00,95.76,95.84,95.75,95.82,9689.0,90.8042,90.8801,90.7948,90.8611,9689.0
2016-06-03 13:25:00,95.82,95.83,95.66,95.68,23940.0,90.8611,90.8706,90.7094,90.7284,23940.0
2016-06-03 13:30:00,95.68,95.75,95.67,95.74,18705.0,90.7284,90.7948,90.7189,90.7853,18705.0
2016-06-03 13:35:00,95.74,95.85,95.73,95.77,18280.0,90.7853,90.8896,90.7758,90.8137,18280.0
2016-06-03 13:40:00,95.75,95.89,95.74,95.88,24163.0,90.7948,90.9275,90.7853,90.918,24163.0
2016-06-03 13:45:00,95.88,95.97,95.85,95.92,38307.0,90.918,91.0034,90.8896,90.956,38307.0
2016-06-03 13:50:00,95.91,95.93,95.8,95.8,23673.0,90.9465,90.9655,90.8422,90.8422,23673.0
2016-06-03 13:55:00,95.81,95.92,95.81,95.92,9114.0,90.8517,90.956,90.8517,90.956,9114.0
2016-06-03 14:00:00,95.89,95.91,95.84,95.89,14604.0,90.9275,90.9465,90.8801,90.9275,14604.0
2016-06-03 14:05:00,95.9,95.92,95.85,95.88,15154.0,90.937,90.956,90.8896,90.918,15154.0
2016-06-03 14:10:00,95.88,95.91,95.85,95.87,10722.0,90.918,90.9465,90.8896,90.9086,10722.0
2016-06-03 14:15:00,95.86,95.86,95.79,95.84,19025.0,90.8991,90.8991,90.8327,90.8801,19025.0
2016-06-03 14:20:00,95.87,95.94,95.83,95.87,36182.0,90.9086,90.9749,90.8706,90.9086,36182.0
2016-06-03 14:25:00,95.86,96.02,95.86,96.0,30371.0,90.8991,91.0508,90.8991,91.0318,30371.0
2016-06-03 14:30:00,96.01,96.12,96.0,96.11,22505.0,91.0413,91.1456,91.0318,91.1361,22505.0
2016-06-03 14:35:00,96.1,96.19,96.09,96.18,24534.0,91.1267,91.212,91.1172,91.2025,24534.0
2016-06-03 14:40:00,96.19,96.23,96.15,96.16,17325.0,91.212,91.2499,91.1741,91.1835,17325.0
2016-06-03 14:45:00,96.16,96.23,96.15,96.18,13018.0,91.1835,91.2499,91.1741,91.2025,13018.0
2016-06-03 14:50:00,96.19,96.3,96.16,96.29,26052.0,91.212,91.3163,91.1835,91.3068,26052.0
2016-06-03 14:55:00,96.29,96.29,96.22,96.22,11570.0,91.3068,91.3068,91.2404,91.2404,11570.0
2016-06-03 15:00:00,96.23,96.23,96.17,96.2,20230.0,91.2499,91.2499,91.193,91.2215,20230.0
2016-06-03 15:05:00,96.2,96.23,96.17,96.2,31524.0,91.2215,91.2499,91.193,91.2215,31524.0
2016-06-03 15:10:00,96.2,96.22,96.15,96.22,20887.0,91.2215,91.2404,91.1741,91.2404,20887.0
2016-06-03 15:15:00,96.22,96.24,96.19,96.21,22917.0,91.2404,91.2594,91.212,91.231,22917.0
2016-06-03 15:20:00,96.2,96.28,96.18,96.27,19074.0,91.2215,91.2973,91.2025,91.2879,19074.0
2016-06-03 15:25:00,96.27,96.29,96.25,96.26,12810.0,91.2879,91.3068,91.2689,91.2784,12810.0
2016-06-03 15:30:00,96.26,96.27,96.23,96.26,17071.0,91.2784,91.2879,91.2499,91.2784,17071.0
2016-06-03 15:35:00,96.25,96.26,96.22,96.26,21643.0,91.2689,91.2784,91.2404,91.2784,21643.0
2016-06-03 15:40:00,96.26,96.26,96.17,96.17,60660.0,91.2784,91.2784,91.193,91.193,60660.0
2016-06-03 15:45:00,96.18,96.2,96.05,96.08,86912.0,91.2025,91.2215,91.0792,91.1077,86912.0
2016-06-03 15:50:00,96.09,96.11,96.06,96.08,130193.0,91.1172,91.1361,91.0887,91.1077,130193.0
2016-06-03 15:55:00,96.08,96.11,95.97,96.05,151062.0,91.1077,91.1361,91.0034,91.0792,151062.0
2016-06-06 09:30:00,96.4,96.51,95.98,96.43,67088.0,91.4111,91.5154,91.0129,91.4396,67088.0
2016-06-06 09:35:00,96.43,96.49,96.28,96.43,24524.0,91.4396,91.4965,91.2973,91.4396,24524.0
2016-06-06 09:40:00,96.43,96.55,96.39,96.45,17168.0,91.4396,91.5534,91.4016,91.4585,17168.0
2016-06-06 09:45:00,96.43,96.52,96.38,96.51,20317.0,91.4396,91.5249,91.3922,91.5154,20317.0
2016-06-06 09:50:00,96.52,96.86,96.51,96.83,88390.0,91.5249,91.8473,91.5154,91.8189,88390.0
2016-06-06 09:55:00,96.82,96.82,96.44,96.45,74754.0,91.8094,91.8094,91.4491,91.4585,74754.0
2016-06-06 10:00:00,96.48,96.63,96.47,96.51,39417.0,91.487,91.6292,91.4775,91.5154,39417.0
2016-06-06 10:05:00,96.51,96.61,96.49,96.57,58905.0,91.5154,91.6103,91.4965,91.5723,58905.0
2016-06-06 10:10:00,96.59,96.59,96.38,96.39,20788.0,91.5913,91.5913,91.3922,91.4016,20788.0
2016-06-06 10:15:00,96.41,96.48,96.4,96.47,24130.0,91.4206,91.487,91.4111,91.4775,24130.0
2016-06-06 10:20:00,96.46,96.47,96.4,96.43,17265.0,91.468,91.4775,91.4111,91.4396,17265.0
2016-06-06 10:25:00,96.43,96.43,96.35,96.37,9109.0,91.4396,91.4396,91.3637,91.3827,9109.0
2016-06-06 10:30:00,96.38,96.49,96.38,96.45,19341.0,91.3922,91.4965,91.3922,91.4585,19341.0
2016-06-06 10:35:00,96.46,96.47,96.36,96.38,62849.0,91.468,91.4775,91.3732,91.3922,62849.0
2016-06-06 10:40:00,96.37,96.46,96.37,96.45,12600.0,91.3827,91.468,91.3827,91.4585,12600.0
2016-06-06 10:45:00,96.44,96.47,96.4,96.44,14369.0,91.4491,91.4775,91.4111,91.4491,14369.0
2016-06-06 10:50:00,96.45,96.49,96.39,96.49,48255.0,91.4585,91.4965,91.4016,91.4965,48255.0
2016-06-06 10:55:00,96.49,96.55,96.49,96.51,18287.0,91.4965,91.5534,91.4965,91.5154,18287.0
2016-06-06 11:00:00,96.5,96.55,96.47,96.53,20522.0,91.506,91.5534,91.4775,91.5344,20522.0
2016-06-06 11:05:00,96.53,96.54,96.47,96.53,21648.0,91.5344,91.5439,91.4775,91.5344,21648.0
2016-06-06 11:10:00,96.54,96.55,96.5,96.55,30684.0,91.5439,91.5534,91.506,91.5534,30684.0
2016-06-06 11:15:00,96.54,96.57,96.48,96.5,23582.0,91.5439,91.5723,91.487,91.506,23582.0
2016-06-06 11:20:00,96.5,96.53,96.48,96.5,21420.0,91.506,91.5344,91.487,91.506,21420.0
2016-06-06 11:25:00,96.51,96.59,96.5,96.52,16337.0,91.5154,91.5913,91.506,91.5249,16337.0
2016-06-06 11:30:00,96.51,96.59,96.51,96.58,11229.0,91.5154,91.5913,91.5154,91.5818,11229.0
2016-06-06 11:35:00,96.58,96.6,96.55,96.6,9131.0,91.5818,91.6008,91.5534,91.6008,9131.0
2016-06-06 11:40:00,96.62,96.66,96.58,96.61,15657.0,91.6197,91.6577,91.5818,91.6103,15657.0
2016-06-06 11:45:00,96.62,96.65,96.56,96.57,7970.0,91.6197,91.6482,91.5628,91.5723,7970.0
2016-06-06 11:50:00,96.57,96.61,96.56,96.6,9295.0,91.5723,91.6103,91.5628,91.6008,9295.0
2016-06-06 11:55:00,96.61,96.64,96.54,96.57,12951.0,91.6103,91.6387,91.5439,91.5723,12951.0
2016-06-06 12:00:00,96.57,96.57,96.53,96.53,7200.0,91.5723,91.5723,91.5344,91.5344,7200.0
2016-06-06 12:05:00,96.52,96.53,96.42,96.44,15599.0,91.5249,91.5344,91.4301,91.4491,15599.0
2016-06-06 12:10:00,96.43,96.51,96.43,96.46,13080.0,91.4396,91.5154,91.4396,91.468,13080.0
2016-06-06 12:15:00,96.46,96.48,96.43,96.48,5331.0,91.468,91.487,91.4396,91.487,5331.0
2016-06-06 12:20:00,96.48,96.56,96.47,96.53,17261.0,91.487,91.5628,91.4775,91.5344,17261.0
2016-06-06 12:25:00,96.53,96.56,96.46,96.52,6689.0,91.5344,91.5628,91.468,91.5249,6689.0
2016-06-06 12:30:00,96.52,96.64,96.47,96.61,7238.0,91.5249,91.6387,91.4775,91.6103,7238.0
2016-06-06 12:35:00,96.62,96.67,96.57,96.57,7052.0,91.6197,91.6672,91.5723,91.5723,7052.0
2016-06-06 12:40:00,96.57,96.66,96.55,96.65,20675.0,91.5723,91.6577,91.5534,91.6482,20675.0
2016-06-06 12:45:00,96.65,96.67,96.53,96.53,12643.0,91.6482,91.6672,91.5344,91.5344,12643.0
2016-06-06 12:50:00,96.53,96.55,96.4,96.46,25173.0,91.5344,91.5534,91.4111,91.468,25173.0
2016-06-06 12:55:00,96.44,96.59,96.37,96.56,26743.0,91.4491,91.5913,91.3827,91.5628,26743.0
2016-06-06 13:00:00,96.55,96.56,96.52,96.53,7303.0,91.5534,91.5628,91.5249,91.5344,7303.0
2016-06-06 13:05:00,96.53,96.67,96.53,96.66,11958.0,91.5344,91.6672,91.5344,91.6577,11958.0
2016-06-06 13:10:00,96.67,96.77,96.67,96.76,21125.0,91.6672,91.762,91.6672,91.7525,21125.0
2016-06-06 13:15:00,96.75,96.79,96.72,96.72,8100.0,91.743,91.7809,91.7146,91.7146,8100.0
2016-06-06 13:20:00,96.73,96.78,96.72,96.73,16780.0,91.724,91.7715,91.7146,91.724,16780.0
2016-06-06 13:25:00,96.74,96.75,96.67,96.68,15103.0,91.7335,91.743,91.6672,91.6766,15103.0
2016-06-06 13:30:00,96.68,96.74,96.67,96.73,9363.0,91.6766,91.7335,91.6672,91.724,9363.0
2016-06-06 13:35:00,96.72,96.78,96.72,96.73,12480.0,91.7146,91.7715,91.7146,91.724,12480.0
2016-06-06 13:40:00,96.73,96.73,96.67,96.68,11416.0,91.724,91.724,91.6672,91.6766,11416.0
2016-06-06 13:45:00,96.68,96.76,96.67,96.72,18735.0,91.6766,91.7525,91.6672,91.7146,18735.0
2016-06-06 13:50:00,96.73,96.82,96.72,96.82,33584.0,91.724,91.8094,91.7146,91.8094,33584.0
2016-06-06 13:55:00,96.81,96.84,96.79,96.81,7872.0,91.7999,91.8284,91.7809,91.7999,7872.0
2016-06-06 14:00:00,96.84,96.84,96.81,96.83,8767.0,91.8284,91.8284,91.7999,91.8189,8767.0
2016-06-06 14:05:00,96.83,96.86,96.79,96.85,6143.0,91.8189,91.8473,91.7809,91.8378,6143.0
2016-06-06 14:10:00,96.87,96.9,96.85,96.88,9907.0,91.8568,91.8853,91.8378,91.8663,9907.0
2016-06-06 14:15:00,96.87,96.98,96.87,96.94,48162.0,91.8568,91.9611,91.8568,91.9232,48162.0
2016-06-06 14:20:00,96.94,96.95,96.91,96.91,12794.0,91.9232,91.9327,91.8947,91.8947,12794.0
2016-06-06 14:25:00,96.91,96.93,96.87,96.9,15356.0,91.8947,91.9137,91.8568,91.8853,15356.0
2016-06-06 14:30:00,96.89,96.9,96.82,96.84,12059.0,91.8758,91.8853,91.8094,91.8284,12059.0
2016-06-06 14:35:00,96.85,96.85,96.8,96.81,9435.0,91.8378,91.8378,91.7904,91.7999,9435.0
2016-06-06 14:40:00,96.82,96.85,96.79,96.84,12783.0,91.8094,91.8378,91.7809,91.8284,12783.0
2016-06-06 14:45:00,96.85,96.86,96.82,96.84,10275.0,91.8378,91.8473,91.8094,91.8284,10275.0
2016-06-06 14:50:00,96.84,96.88,96.81,96.88,17843.0,91.8284,91.8663,91.7999,91.8663,17843.0
2016-06-06 14:55:00,96.88,96.88,96.78,96.79,9980.0,91.8663,91.8663,91.7715,91.7809,9980.0
2016-06-06 15:00:00,96.8,96.85,96.78,96.78,15123.0,91.7904,91.8378,91.7715,91.7715,15123.0
2016-06-06 15:05:00,96.79,96.81,96.74,96.75,17667.0,91.7809,91.7999,91.7335,91.743,17667.0
2016-06-06 15:10:00,96.75,96.81,96.74,96.8,14835.0,91.743,91.7999,91.7335,91.7904,14835.0
2016-06-06 15:15:00,96.79,96.81,96.73,96.77,16749.0,91.7809,91.7999,91.724,91.762,16749.0
2016-06-06 15:20:00,96.77,96.77,96.72,96.76,17961.0,91.762,91.762,91.7146,91.7525,17961.0
2016-06-06 15:25:00,96.75,96.77,96.7,96.71,17781.0,91.743,91.762,91.6956,91.7051,17781.0
2016-06-06 15:30:00,96.7,96.76,96.7,96.76,24639.0,91.6956,91.7525,91.6956,91.7525,24639.0
2016-06-06 15:35:00,96.76,96.79,96.72,96.72,45043.0,91.7525,91.7809,91.7146,91.7146,45043.0
2016-06-06 15:40:00,96.72,96.76,96.69,96.76,48047.0,91.7146,91.7525,91.6861,91.7525,48047.0
2016-06-06 15:45:00,96.76,96.8,96.74,96.77,30360.0,91.7525,91.7904,91.7335,91.762,30360.0
2016-06-06 15:50:00,96.76,96.76,96.63,96.64,62226.0,91.7525,91.7525,91.6292,91.6387,62226.0
2016-06-06 15:55:00,96.64,96.74,96.62,96.65,109491.0,91.6387,91.7335,91.6197,91.6482,109491.0
2016-06-07 09:30:00,96.59,96.91,96.44,96.89,49883.0,91.5913,91.8947,91.4491,91.8758,49883.0
2016-06-07 09:35:00,96.86,97.04,96.85,97.03,23518.0,91.8473,92.018,91.8378,92.0085,23518.0
2016-06-07 09:40:00,97.03,97.06,96.99,97.02,18389.0,92.0085,92.037,91.9706,91.999,18389.0
2016-06-07 09:45:00,97.0,97.1,96.98,97.08,23246.0,91.9801,92.0749,91.9611,92.0559,23246.0
2016-06-07 09:50:00,97.07,97.08,96.93,96.99,23519.0,92.0465,92.0559,91.9137,91.9706,23519.0
2016-06-07 09:55:00,96.96,96.96,96.86,96.91,30396.0,91.9421,91.9421,91.8473,91.8947,30396.0
2016-06-07 10:00:00,96.9,96.95,96.83,96.92,30451.0,91.8853,91.9327,91.8189,91.9042,30451.0
2016-06-07 10:05:00,96.93,96.97,96.88,96.93,20278.0,91.9137,91.9516,91.8663,91.9137,20278.0
2016-06-07 10:10:00,96.93,96.96,96.88,96.9,20556.0,91.9137,91.9421,91.8663,91.8853,20556.0
2016-06-07 10:15:00,96.89,96.9,96.79,96.81,20572.0,91.8758,91.8853,91.7809,91.7999,20572.0
2016-06-07 10:20:00,96.81,96.84,96.77,96.83,15377.0,91.7999,91.8284,91.762,91.8189,15377.0
2016-06-07 10:25:00,96.83,96.84,96.73,96.75,16380.0,91.8189,91.8284,91.724,91.743,16380.0
2016-06-07 10:30:00,96.76,96.8,96.69,96.69,15340.0,91.7525,91.7904,91.6861,91.6861,15340.0
2016-06-07 10:35:00,96.7,96.73,96.68,96.72,12019.0,91.6956,91.724,91.6766,91.7146,12019.0
2016-06-07 10:40:00,96.72,96.74,96.66,96.67,11927.0,91.7146,91.7335,91.6577,91.6672,11927.0
2016-06-07 10:45:00,96.67,96.67,96.56,96.58,16617.0,91.6672,91.6672,91.5628,91.5818,16617.0
2016-06-07 10:50:00,96.57,96.63,96.56,96.62,13147.0,91.5723,91.6292,91.5628,91.6197,13147.0
2016-06-07 10:55:00,96.62,96.64,96.55,96.56,14580.0,91.6197,91.6387,91.5534,91.5628,14580.0
2016-06-07 11:00:00,96.58,96.63,96.58,96.62,15900.0,91.5818,91.6292,91.5818,91.6197,15900.0
2016-06-07 11:05:00,96.61,96.7,96.59,96.7,6094.0,91.6103,91.6956,91.5913,91.6956,6094.0
2016-06-07 11:10:00,96.7,96.72,96.65,96.66,7246.0,91.6956,91.7146,91.6482,91.6577,7246.0
2016-06-07 11:15:00,96.66,96.7,96.61,96.7,16474.0,91.6577,91.6956,91.6103,91.6956,16474.0
2016-06-07 11:20:00,96.72,96.8,96.72,96.75,19598.0,91.7146,91.7904,91.7146,91.743,19598.0
2016-06-07 11:25:00,96.74,96.78,96.69,96.78,16490.0,91.7335,91.7715,91.6861,91.7715,16490.0
2016-06-07 11:30:00,96.8,96.87,96.77,96.87,12706.0,91.7904,91.8568,91.762,91.8568,12706.0
2016-06-07 11:35:00,96.86,96.89,96.8,96.8,14581.0,91.8473,91.8758,91.7904,91.7904,14581.0
2016-06-07 11:40:00,96.81,96.89,96.8,96.88,19209.0,91.7999,91.8758,91.7904,91.8663,19209.0
2016-06-07 11:45:00,96.89,96.89,96.81,96.82,28129.0,91.8758,91.8758,91.7999,91.8094,28129.0
2016-06-07 11:50:00,96.81,96.82,96.75,96.78,14343.0,91.7999,91.8094,91.743,91.7715,14343.0
2016-06-07 11:55:00,96.78,96.81,96.75,96.76,9217.0,91.7715,91.7999,91.743,91.7525,9217.0
2016-06-07 12:00:00,96.77,96.85,96.77,96.83,14744.0,91.762,91.8378,91.762,91.8189,14744.0
2016-06-07 12:05:00,96.82,96.88,96.82,96.82,13261.0,91.8094,91.8663,91.8094,91.8094,13261.0
2016-06-07 12:10:00,96.83,96.92,96.81,96.91,44011.0,91.8189,91.9042,91.7999,91.8947,44011.0
2016-06-07 12:15:00,96.9,96.95,96.9,96.91,20519.0,91.8853,91.9327,91.8853,91.8947,20519.0
2016-06-07 12:20:00,96.91,96.95,96.9,96.92,10923.0,91.8947,91.9327,91.8853,91.9042,10923.0
2016-06-07 12:25:00,96.92,96.94,96.9,96.91,11607.0,91.9042,91.9232,91.8853,91.8947,11607.0
2016-06-07 12:30:00,96.91,96.95,96.91,96.94,9091.0,91.8947,91.9327,91.8947,91.9232,9091.0
2016-06-07 12:35:00,96.93,96.95,96.91,96.94,14228.0,91.9137,91.9327,91.8947,91.9232,14228.0
2016-06-07 12:40:00,96.95,96.97,96.93,96.96,7299.0,91.9327,91.9516,91.9137,91.9421,7299.0
2016-06-07 12:45:00,96.96,96.99,96.96,96.98,7394.0,91.9421,91.9706,91.9421,91.9611,7394.0
2016-06-07 12:50:00,96.98,96.99,96.95,96.95,9150.0,91.9611,91.9706,91.9327,91.9327,9150.0
2016-06-07 12:55:00,96.95,96.99,96.94,96.98,8520.0,91.9327,91.9706,91.9232,91.9611,8520.0
2016-06-07 13:00:00,96.99,97.03,96.99,97.03,8224.0,91.9706,92.0085,91.9706,92.0085,8224.0
2016-06-07 13:05:00,97.02,97.08,97.02,97.08,23058.0,91.999,92.0559,91.999,92.0559,23058.0
2016-06-07 13:10:00,97.07,97.08,97.04,97.05,13291.0,92.0465,92.0559,92.018,92.0275,13291.0
2016-06-07 13:15:00,97.05,97.07,97.03,97.07,14860.0,92.0275,92.0465,92.0085,92.0465,14860.0
2016-06-07 13:20:00,97.08,97.17,97.08,97.15,50839.0,92.0559,92.1413,92.0559,92.1223,50839.0
2016-06-07 13:25:00,97.15,97.15,97.09,97.1,18704.0,92.1223,92.1223,92.0654,92.0749,18704.0
2016-06-07 13:30:00,97.09,97.09,97.06,97.08,14465.0,92.0654,92.0654,92.037,92.0559,14465.0
2016-06-07 13:35:00,97.08,97.09,97.03,97.07,21882.0,92.0559,92.0654,92.0085,92.0465,21882.0
2016-06-07 13:40:00,97.06,97.1,97.05,97.06,24275.0,92.037,92.0749,92.0275,92.037,24275.0
2016-06-07 13:45:00,97.07,97.08,97.06,97.08,13128.0,92.0465,92.0559,92.037,92.0559,13128.0
2016-06-07 13:50:00,97.07,97.1,97.03,97.03,11642.0,92.0465,92.0749,92.0085,92.0085,11642.0
2016-06-07 13:55:00,97.03,97.04,97.0,97.03,12688.0,92.0085,92.018,91.9801,92.0085,12688.0
2016-06-07 14:00:00,97.03,97.04,97.01,97.04,17242.0,92.0085,92.018,91.9896,92.018,17242.0
2016-06-07 14:05:00,97.03,97.1,97.03,97.07,23500.0,92.0085,92.0749,92.0085,92.0465,23500.0
2016-06-07 14:10:00,97.07,97.1,97.06,97.06,15945.0,92.0465,92.0749,92.037,92.037,15945.0
2016-06-07 14:15:00,97.06,97.08,96.98,96.99,43712.0,92.037,92.0559,91.9611,91.9706,43712.0
2016-06-07 14:20:00,96.98,97.02,96.96,96.99,27145.0,91.9611,91.999,91.9421,91.9706,27145.0
2016-06-07 14:25:00,96.99,97.09,96.99,97.02,42205.0,91.9706,92.0654,91.9706,91.999,42205.0
2016-06-07 14:30:00,97.01,97.03,96.98,97.02,31983.0,91.9896,92.0085,91.9611,91.999,31983.0
2016-06-07 14:35:00,97.02,97.02,96.93,96.96,20935.0,91.999,91.999,91.9137,91.9421,20935.0
2016-06-07 14:40:00,96.97,97.02,96.96,97.01,26263.0,91.9516,91.999,91.9421,91.9896,26263.0
2016-06-07 14:45:00,97.02,97.02,96.91,96.92,18414.0,91.999,91.999,91.8947,91.9042,18414.0
2016-06-07 14:50:00,96.93,96.98,96.92,96.95,23009.0,91.9137,91.9611,91.9042,91.9327,23009.0
2016-06-07 14:55:00,96.95,96.96,96.89,96.91,31003.0,91.9327,91.9421,91.8758,91.8947,31003.0
2016-06-07 15:00:00,96.9,96.94,96.89,96.9,21937.0,91.8853,91.9232,91.8758,91.8853,21937.0
2016-06-07 15:05:00,96.92,96.92,96.88,96.88,27906.0,91.9042,91.9042,91.8663,91.8663,27906.0
2016-06-07 15:10:00,96.88,96.89,96.84,96.84,32640.0,91.8663,91.8758,91.8284,91.8284,32640.0
2016-06-07 15:15:00,96.84,96.84,96.79,96.81,19550.0,91.8284,91.8284,91.7809,91.7999,19550.0
2016-06-07 15:20:00,96.81,96.88,96.81,96.87,24159.0,91.7999,91.8663,91.7999,91.8568,24159.0
2016-06-07 15:25:00,96.88,96.92,96.88,96.9,22176.0,91.8663,91.9042,91.8663,91.8853,22176.0
2016-06-07 15:30:00,96.91,96.92,96.88,96.9,25501.0,91.8947,91.9042,91.8663,91.8853,25501.0
2016-06-07 15:35:00,96.91,96.92,96.78,96.82,47552.0,91.8947,91.9042,91.7715,91.8094,47552.0
2016-06-07 15:40:00,96.82,96.82,96.71,96.73,38831.0,91.8094,91.8094,91.7051,91.724,38831.0
2016-06-07 15:45:00,96.72,96.81,96.69,96.7,53882.0,91.7146,91.7999,91.6861,91.6956,53882.0
2016-06-07 15:50:00,96.71,96.77,96.7,96.75,49712.0,91.7051,91.762,91.6956,91.743,49712.0
2016-06-07 15:55:00,96.74,96.8,96.7,96.75,191098.0,91.7335,91.7904,91.6956,91.743,191098.0
2016-06-08 09:30:00,96.65,96.89,96.58,96.75,52115.0,91.6482,91.8758,91.5818,91.743,52115.0
2016-06-08 09:35:00,96.76,96.97,96.74,96.93,42330.0,91.7525,91.9516,91.7335,91.9137,42330.0
2016-06-08 09:40:00,96.93,97.1,96.91,97.04,29080.0,91.9137,92.0749,91.8947,92.018,29080.0
2016-06-08 09:45:00,97.02,97.03,96.92,96.97,40065.0,91.999,92.0085,91.9042,91.9516,40065.0
2016-06-08 09:50:00,96.94,97.02,96.89,96.94,26131.0,91.9232,91.999,91.8758,91.9232,26131.0
2016-06-08 09:55:00,96.94,96.98,96.91,96.92,19028.0,91.9232,91.9611,91.8947,91.9042,19028.0
2016-06-08 10:00:00,96.92,96.93,96.79,96.85,21459.0,91.9042,91.9137,91.7809,91.8378,21459.0
2016-06-08 10:05:00,96.83,96.83,96.72,96.74,13746.0,91.8189,91.8189,91.7146,91.7335,13746.0
2016-06-08 10:10:00,96.74,96.78,96.66,96.7,13096.0,91.7335,91.7715,91.6577,91.6956,13096.0
2016-06-08 10:15:00,96.7,96.71,96.57,96.57,11286.0,91.6956,91.7051,91.5723,91.5723,11286.0
2016-06-08 10:20:00,96.57,96.66,96.57,96.64,17811.0,91.5723,91.6577,91.5723,91.6387,17811.0
2016-06-08 10:25:00,96.65,96.74,96.64,96.72,16955.0,91.6482,91.7335,91.6387,91.7146,16955.0
2016-06-08 10:30:00,96.7,96.82,96.68,96.79,23463.0,91.6956,91.8094,91.6766,91.7809,23463.0
2016-06-08 10:35:00,96.79,96.82,96.75,96.76,20959.0,91.7809,91.8094,91.743,91.7525,20959.0
2016-06-08 10:40:00,96.75,96.83,96.71,96.82,69304.0,91.743,91.8189,91.7051,91.8094,69304.0
2016-06-08 10:45:00,96.83,96.89,96.8,96.89,51316.0,91.8189,91.8758,91.7904,91.8758,51316.0
2016-06-08 10:50:00,96.88,96.9,96.76,96.77,30667.0,91.8663,91.8853,91.7525,91.762,30667.0
2016-06-08 10:55:00,96.76,96.76,96.65,96.68,49580.0,91.7525,91.7525,91.6482,91.6766,49580.0
2016-06-08 11:00:00,96.68,96.72,96.68,96.71,24254.0,91.6766,91.7146,91.6766,91.7051,24254.0
2016-06-08 11:05:00,96.72,96.77,96.68,96.77,31852.0,91.7146,91.762,91.6766,91.762,31852.0
2016-06-08 11:10:00,96.77,96.86,96.75,96.84,24611.0,91.762,91.8473,91.743,91.8284,24611.0
2016-06-08 11:15:00,96.84,96.88,96.8,96.82,31229.0,91.8284,91.8663,91.7904,91.8094,31229.0
2016-06-08 11:20:00,96.82,96.84,96.79,96.8,13066.0,91.8094,91.8284,91.7809,91.7904,13066.0
2016-06-08 11:25:00,96.79,96.88,96.76,96.83,26339.0,91.7809,91.8663,91.7525,91.8189,26339.0
2016-06-08 11:30:00,96.83,96.96,96.83,96.94,19136.0,91.8189,91.9421,91.8189,91.9232,19136.0
2016-06-08 11:35:00,96.94,96.97,96.91,96.94,11675.0,91.9232,91.9516,91.8947,91.9232,11675.0
2016-06-08 11:40:00,96.94,96.95,96.87,96.88,15054.0,91.9232,91.9327,91.8568,91.8663,15054.0
2016-06-08 11:45:00,96.88,96.99,96.88,96.97,13097.0,91.8663,91.9706,91.8663,91.9516,13097.0
2016-06-08 11:50:00,96.97,97.02,96.95,97.0,21578.0,91.9516,91.999,91.9327,91.9801,21578.0
2016-06-08 11:55:00,97.0,97.09,97.0,97.06,69932.0,91.9801,92.0654,91.9801,92.037,69932.0
2016-06-08 12:00:00,97.05,97.16,97.04,97.15,46260.0,92.0275,92.1318,92.018,92.1223,46260.0
2016-06-08 12:05:00,97.15,97.23,97.15,97.21,57366.0,92.1223,92.1982,92.1223,92.1792,57366.0
2016-06-08 12:10:00,97.2,97.21,97.12,97.2,31073.0,92.1697,92.1792,92.0939,92.1697,31073.0
2016-06-08 12:15:00,97.2,97.22,97.17,97.22,19991.0,92.1697,92.1887,92.1413,92.1887,19991.0
2016-06-08 12:20:00,97.21,97.27,97.21,97.25,35619.0,92.1792,92.2361,92.1792,92.2171,35619.0
2016-06-08 12:25:00,97.26,97.27,97.23,97.23,19824.0,92.2266,92.2361,92.1982,92.1982,19824.0
2016-06-08 12:30:00,97.24,97.26,97.2,97.2,24127.0,92.2077,92.2266,92.1697,92.1697,24127.0
2016-06-08 12:35:00,97.2,97.28,97.2,97.2,42489.0,92.1697,92.2456,92.1697,92.1697,42489.0
2016-06-08 12:40:00,97.21,97.21,97.14,97.14,9415.0,92.1792,92.1792,92.1128,92.1128,9415.0
2016-06-08 12:45:00,97.15,97.16,97.1,97.14,18718.0,92.1223,92.1318,92.0749,92.1128,18718.0
2016-06-08 12:50:00,97.14,97.19,97.12,97.18,42205.0,92.1128,92.1602,92.0939,92.1508,42205.0
2016-06-08 12:55:00,97.17,97.21,97.15,97.2,55857.0,92.1413,92.1792,92.1223,92.1697,55857.0
2016-06-08 13:00:00,97.2,97.23,97.12,97.13,18668.0,92.1697,92.1982,92.0939,92.1033,18668.0
2016-06-08 13:05:00,97.13,97.19,97.13,97.17,81289.0,92.1033,92.1602,92.1033,92.1413,81289.0
2016-06-08 13:10:00,97.16,97.26,97.15,97.26,20932.0,92.1318,92.2266,92.1223,92.2266,20932.0
2016-06-08 13:15:00,97.25,97.28,97.24,97.28,18312.0,92.2171,92.2456,92.2077,92.2456,18312.0
2016-06-08 13:20:00,97.28,97.3,97.22,97.27,47714.0,92.2456,92.2646,92.1887,92.2361,47714.0
2016-06-08 13:25:00,97.28,97.3,97.26,97.27,21249.0,92.2456,92.2646,92.2266,92.2361,21249.0
2016-06-08 13:30:00,97.27,97.3,97.26,97.28,26286.0,92.2361,92.2646,92.2266,92.2456,26286.0
2016-06-08 13:35:00,97.27,97.34,97.25,97.27,53196.0,92.2361,92.3025,92.2171,92.2361,53196.0
2016-06-08 13:40:00,97.28,97.29,97.2,97.23,28653.0,92.2456,92.2551,92.1697,92.1982,28653.0
2016-06-08 13:45:00,97.23,97.27,97.23,97.26,20000.0,92.1982,92.2361,92.1982,92.2266,20000.0
2016-06-08 13:50:00,97.26,97.28,97.24,97.25,31857.0,92.2266,92.2456,92.2077,92.2171,31857.0
2016-06-08 13:55:00,97.25,97.28,97.25,97.28,18504.0,92.2171,92.2456,92.2171,92.2456,18504.0
2016-06-08 14:00:00,97.27,97.29,97.21,97.23,78875.0,92.2361,92.2551,92.1792,92.1982,78875.0
2016-06-08 14:05:00,97.23,97.29,97.23,97.29,36425.0,92.1982,92.2551,92.1982,92.2551,36425.0
2016-06-08 14:10:00,97.29,97.33,97.28,97.32,39547.0,92.2551,92.293,92.2456,92.2835,39547.0
2016-06-08 14:15:00,97.33,97.41,97.33,97.37,26777.0,92.293,92.3689,92.293,92.3309,26777.0
2016-06-08 14:20:00,97.37,97.42,97.32,97.41,44418.0,92.3309,92.3783,92.2835,92.3689,44418.0
2016-06-08 14:25:00,97.41,97.48,97.41,97.46,25549.0,92.3689,92.4352,92.3689,92.4163,25549.0
2016-06-08 14:30:00,97.47,97.51,97.45,97.51,70724.0,92.4258,92.4637,92.4068,92.4637,70724.0
2016-06-08 14:35:00,97.52,97.6,97.52,97.55,45687.0,92.4732,92.549,92.4732,92.5016,45687.0
2016-06-08 14:40:00,97.54,97.62,97.49,97.61,37705.0,92.4921,92.568,92.4447,92.5585,37705.0
2016-06-08 14:45:00,97.62,97.65,97.54,97.62,45077.0,92.568,92.5964,92.4921,92.568,45077.0
2016-06-08 14:50:00,97.62,97.78,97.61,97.75,107592.0,92.568,92.7197,92.5585,92.6913,107592.0
2016-06-08 14:55:00,97.76,97.79,97.72,97.76,41251.0,92.7007,92.7292,92.6628,92.7007,41251.0
2016-06-08 15:00:00,97.77,97.77,97.69,97.76,56784.0,92.7102,92.7102,92.6344,92.7007,56784.0
2016-06-08 15:05:00,97.75,97.79,97.73,97.78,37197.0,92.6913,92.7292,92.6723,92.7197,37197.0
2016-06-08 15:10:00,97.78,97.9,97.77,97.9,62937.0,92.7197,92.8335,92.7102,92.8335,62937.0
2016-06-08 15:15:00,97.89,97.9,97.81,97.89,46879.0,92.824,92.8335,92.7482,92.824,46879.0
2016-06-08 15:20:00,97.89,97.92,97.83,97.92,56850.0,92.824,92.8525,92.7671,92.8525,56850.0
2016-06-08 15:25:00,97.92,97.92,97.84,97.84,80482.0,92.8525,92.8525,92.7766,92.7766,80482.0
2016-06-08 15:30:00,97.84,97.87,97.81,97.81,74099.0,92.7766,92.8051,92.7482,92.7482,74099.0
2016-06-08 15:35:00,97.81,97.88,97.81,97.88,63954.0,92.7482,92.8145,92.7482,92.8145,63954.0
2016-06-08 15:40:00,97.88,97.9,97.83,97.88,99529.0,92.8145,92.8335,92.7671,92.8145,99529.0
2016-06-08 15:45:00,97.87,97.96,97.86,97.95,141812.0,92.8051,92.8904,92.7956,92.8809,141812.0
2016-06-08 15:50:00,97.95,97.96,97.88,97.9,127487.0,92.8809,92.8904,92.8145,92.8335,127487.0
2016-06-08 15:55:00,97.89,97.97,97.84,97.95,475369.0,92.824,92.8999,92.7766,92.8809,475369.0
2016-06-09 09:30:00,97.51,97.63,97.34,97.46,58115.0,92.4637,92.5775,92.3025,92.4163,58115.0
2016-06-09 09:35:00,97.4,97.48,97.28,97.32,24163.0,92.3594,92.4352,92.2456,92.2835,24163.0
2016-06-09 09:40:00,97.31,97.39,97.28,97.29,27794.0,92.274,92.3499,92.2456,92.2551,27794.0
2016-06-09 09:45:00,97.28,97.4,97.21,97.38,24746.0,92.2456,92.3594,92.1792,92.3404,24746.0
2016-06-09 09:50:00,97.41,97.55,97.4,97.5,26643.0,92.3689,92.5016,92.3594,92.4542,26643.0
2016-06-09 09:55:00,97.53,97.57,97.4,97.44,20638.0,92.4826,92.5206,92.3594,92.3973,20638.0
2016-06-09 10:00:00,97.42,97.42,97.25,97.29,29538.0,92.3783,92.3783,92.2171,92.2551,29538.0
2016-06-09 10:05:00,97.29,97.35,97.22,97.33,22656.0,92.2551,92.312,92.1887,92.293,22656.0
2016-06-09 10:10:00,97.31,97.33,97.24,97.3,33591.0,92.274,92.293,92.2077,92.2646,33591.0
2016-06-09 10:15:00,97.3,97.39,97.28,97.31,21415.0,92.2646,92.3499,92.2456,92.274,21415.0
2016-06-09 10:20:00,97.3,97.33,97.23,97.28,17280.0,92.2646,92.293,92.1982,92.2456,17280.0
2016-06-09 10:25:00,97.28,97.3,97.2,97.2,23024.0,92.2456,92.2646,92.1697,92.1697,23024.0
2016-06-09 10:30:00,97.2,97.21,97.06,97.06,49072.0,92.1697,92.1792,92.037,92.037,49072.0
2016-06-09 10:35:00,97.06,97.11,97.03,97.07,28087.0,92.037,92.0844,92.0085,92.0465,28087.0
2016-06-09 10:40:00,97.07,97.27,97.04,97.26,35693.0,92.0465,92.2361,92.018,92.2266,35693.0
2016-06-09 10:45:00,97.27,97.27,97.24,97.27,17380.0,92.2361,92.2361,92.2077,92.2361,17380.0
2016-06-09 10:50:00,97.27,97.37,97.24,97.31,57975.0,92.2361,92.3309,92.2077,92.274,57975.0
2016-06-09 10:55:00,97.31,97.34,97.25,97.31,16348.0,92.274,92.3025,92.2171,92.274,16348.0
2016-06-09 11:00:00,97.31,97.32,97.26,97.27,9813.0,92.274,92.2835,92.2266,92.2361,9813.0
2016-06-09 11:05:00,97.27,97.39,97.27,97.33,41946.0,92.2361,92.3499,92.2361,92.293,41946.0
2016-06-09 11:10:00,97.34,97.34,97.21,97.23,25796.0,92.3025,92.3025,92.1792,92.1982,25796.0
2016-06-09 11:15:00,97.25,97.28,97.21,97.23,14931.0,92.2171,92.2456,92.1792,92.1982,14931.0
2016-06-09 11:20:00,97.24,97.24,97.1,97.11,22901.0,92.2077,92.2077,92.0749,92.0844,22901.0
2016-06-09 11:25:00,97.13,97.14,97.08,97.09,14436.0,92.1033,92.1128,92.0559,92.0654,14436.0
2016-06-09 11:30:00,97.08,97.08,97.02,97.06,21335.0,92.0559,92.0559,91.999,92.037,21335.0
2016-06-09 11:35:00,97.06,97.07,96.98,97.05,28235.0,92.037,92.0465,91.9611,92.0275,28235.0
2016-06-09 11:40:00,97.06,97.07,97.02,97.04,12688.0,92.037,92.0465,91.999,92.018,12688.0
2016-06-09 11:45:00,97.04,97.07,97.02,97.03,16084.0,92.018,92.0465,91.999,92.0085,16084.0
2016-06-09 11:50:00,97.04,97.08,96.98,97.08,23548.0,92.018,92.0559,91.9611,92.0559,23548.0
2016-06-09 11:55:00,97.08,97.14,97.07,97.13,13026.0,92.0559,92.1128,92.0465,92.1033,13026.0
2016-06-09 12:00:00,97.11,97.12,97.06,97.1,8500.0,92.0844,92.0939,92.037,92.0749,8500.0
2016-06-09 12:05:00,97.09,97.11,97.08,97.11,15981.0,92.0654,92.0844,92.0559,92.0844,15981.0
2016-06-09 12:10:00,97.12,97.13,97.06,97.09,12008.0,92.0939,92.1033,92.037,92.0654,12008.0
2016-06-09 12:15:00,97.08,97.12,97.07,97.08,8835.0,92.0559,92.0939,92.0465,92.0559,8835.0
2016-06-09 12:20:00,97.08,97.1,97.03,97.08,13193.0,92.0559,92.0749,92.0085,92.0559,13193.0
2016-06-09 12:25:00,97.07,97.13,97.07,97.12,6022.0,92.0465,92.1033,92.0465,92.0939,6022.0
2016-06-09 12:30:00,97.12,97.17,97.12,97.14,12305.0,92.0939,92.1413,92.0939,92.1128,12305.0
2016-06-09 12:35:00,97.15,97.16,97.11,97.13,5932.0,92.1223,92.1318,92.0844,92.1033,5932.0
2016-06-09 12:40:00,97.13,97.16,97.13,97.14,15068.0,92.1033,92.1318,92.1033,92.1128,15068.0
2016-06-09 12:45:00,97.14,97.17,97.11,97.15,13294.0,92.1128,92.1413,92.0844,92.1223,13294.0
2016-06-09 12:50:00,97.15,97.18,97.14,97.17,17302.0,92.1223,92.1508,92.1128,92.1413,17302.0
2016-06-09 12:55:00,97.17,97.2,97.14,97.19,21306.0,92.1413,92.1697,92.1128,92.1602,21306.0
2016-06-09 13:00:00,97.19,97.19,97.13,97.14,12826.0,92.1602,92.1602,92.1033,92.1128,12826.0
2016-06-09 13:05:00,97.14,97.16,97.13,97.14,5584.0,92.1128,92.1318,92.1033,92.1128,5584.0
2016-06-09 13:10:00,97.14,97.15,97.11,97.11,11659.0,92.1128,92.1223,92.0844,92.0844,11659.0
2016-06-09 13:15:00,97.11,97.24,97.1,97.23,21841.0,92.0844,92.2077,92.0749,92.1982,21841.0
2016-06-09 13:20:00,97.24,97.25,97.21,97.24,9657.0,92.2077,92.2171,92.1792,92.2077,9657.0
2016-06-09 13:25:00,97.24,97.25,97.17,97.18,16021.0,92.2077,92.2171,92.1413,92.1508,16021.0
2016-06-09 13:30:00,97.18,97.24,97.18,97.22,7566.0,92.1508,92.2077,92.1508,92.1887,7566.0
2016-06-09 13:35:00,97.22,97.23,97.19,97.22,6768.0,92.1887,92.1982,92.1602,92.1887,6768.0
2016-06-09 13:40:00,97.21,97.22,97.15,97.16,13643.0,92.1792,92.1887,92.1223,92.1318,13643.0
2016-06-09 13:45:00,97.16,97.18,97.13,97.17,11591.0,92.1318,92.1508,92.1033,92.1413,11591.0
2016-06-09 13:50:00,97.17,97.18,97.04,97.07,13725.0,92.1413,92.1508,92.018,92.0465,13725.0
2016-06-09 13:55:00,97.08,97.13,97.06,97.12,13682.0,92.0559,92.1033,92.037,92.0939,13682.0
2016-06-09 14:00:00,97.12,97.13,97.08,97.1,13231.0,92.0939,92.1033,92.0559,92.0749,13231.0
2016-06-09 14:05:00,97.11,97.14,97.08,97.1,14141.0,92.0844,92.1128,92.0559,92.0749,14141.0
2016-06-09 14:10:00,97.1,97.21,97.08,97.2,9710.0,92.0749,92.1792,92.0559,92.1697,9710.0
2016-06-09 14:15:00,97.21,97.22,97.15,97.16,9501.0,92.1792,92.1887,92.1223,92.1318,9501.0
2016-06-09 14:20:00,97.18,97.18,97.13,97.17,10023.0,92.1508,92.1508,92.1033,92.1413,10023.0
2016-06-09 14:25:00,97.18,97.24,97.12,97.13,13560.0,92.1508,92.2077,92.0939,92.1033,13560.0
2016-06-09 14:30:00,97.15,97.19,97.14,97.19,10184.0,92.1223,92.1602,92.1128,92.1602,10184.0
2016-06-09 14:35:00,97.19,97.22,97.18,97.19,12005.0,92.1602,92.1887,92.1508,92.1602,12005.0
2016-06-09 14:40:00,97.2,97.24,97.15,97.24,13867.0,92.1697,92.2077,92.1223,92.2077,13867.0
2016-06-09 14:45:00,97.24,97.26,97.15,97.18,14199.0,92.2077,92.2266,92.1223,92.1508,14199.0
2016-06-09 14:50:00,97.18,97.2,97.14,97.14,17656.0,92.1508,92.1697,92.1128,92.1128,17656.0
2016-06-09 14:55:00,97.15,97.19,97.13,97.19,17770.0,92.1223,92.1602,92.1033,92.1602,17770.0
2016-06-09 15:00:00,97.18,97.26,97.18,97.23,11225.0,92.1508,92.2266,92.1508,92.1982,11225.0
2016-06-09 15:05:00,97.23,97.28,97.22,97.26,20434.0,92.1982,92.2456,92.1887,92.2266,20434.0
2016-06-09 15:10:00,97.25,97.28,97.2,97.21,20216.0,92.2171,92.2456,92.1697,92.1792,20216.0
2016-06-09 15:15:00,97.21,97.21,97.12,97.17,23074.0,92.1792,92.1792,92.0939,92.1413,23074.0
2016-06-09 15:20:00,97.16,97.16,97.08,97.11,19760.0,92.1318,92.1318,92.0559,92.0844,19760.0
2016-06-09 15:25:00,97.1,97.16,97.1,97.15,17193.0,92.0749,92.1318,92.0749,92.1223,17193.0
2016-06-09 15:30:00,97.15,97.18,97.14,97.16,30826.0,92.1223,92.1508,92.1128,92.1318,30826.0
2016-06-09 15:35:00,97.16,97.16,97.11,97.14,39268.0,92.1318,92.1318,92.0844,92.1128,39268.0
2016-06-09 15:40:00,97.14,97.17,97.1,97.1,56083.0,92.1128,92.1413,92.0749,92.0749,56083.0
2016-06-09 15:45:00,97.1,97.14,97.07,97.12,30660.0,92.0749,92.1128,92.0465,92.0939,30660.0
2016-06-09 15:50:00,97.12,97.16,97.1,97.11,56638.0,92.0939,92.1318,92.0749,92.0844,56638.0
2016-06-09 15:55:00,97.11,97.13,97.03,97.04,123268.0,92.0844,92.1033,92.0085,92.018,123268.0
2016-06-10 09:30:00,96.0,96.09,95.7,95.73,117449.0,91.0318,91.1172,90.7474,90.7758,117449.0
2016-06-10 09:35:00,95.72,95.78,95.55,95.56,42508.0,90.7663,90.8232,90.6051,90.6146,42508.0
2016-06-10 09:40:00,95.58,95.79,95.57,95.76,35268.0,90.6336,90.8327,90.6241,90.8042,35268.0
2016-06-10 09:45:00,95.75,95.86,95.72,95.73,37593.0,90.7948,90.8991,90.7663,90.7758,37593.0
2016-06-10 09:50:00,95.73,95.74,95.59,95.62,52140.0,90.7758,90.7853,90.643,90.6715,52140.0
2016-06-10 09:55:00,95.65,95.71,95.61,95.61,45308.0,90.6999,90.7568,90.662,90.662,45308.0
2016-06-10 10:00:00,95.61,95.67,95.42,95.44,59307.0,90.662,90.7189,90.4818,90.5008,59307.0
2016-06-10 10:05:00,95.44,95.45,95.37,95.39,41367.0,90.5008,90.5103,90.4344,90.4534,41367.0
2016-06-10 10:10:00,95.39,95.42,95.28,95.33,63648.0,90.4534,90.4818,90.3491,90.3965,63648.0
2016-06-10 10:15:00,95.32,95.39,95.27,95.37,61313.0,90.387,90.4534,90.3396,90.4344,61313.0
2016-06-10 10:20:00,95.37,95.41,95.25,95.4,49103.0,90.4344,90.4724,90.3206,90.4629,49103.0
2016-06-10 10:25:00,95.4,95.56,95.39,95.42,50576.0,90.4629,90.6146,90.4534,90.4818,50576.0
2016-06-10 10:30:00,95.42,95.52,95.42,95.5,60494.0,90.4818,90.5767,90.4818,90.5577,60494.0
2016-06-10 10:35:00,95.49,95.52,95.35,95.38,29101.0,90.5482,90.5767,90.4155,90.4439,29101.0
2016-06-10 10:40:00,95.38,95.38,95.28,95.34,36924.0,90.4439,90.4439,90.3491,90.406,36924.0
2016-06-10 10:45:00,95.35,95.36,95.22,95.23,26879.0,90.4155,90.4249,90.2922,90.3017,26879.0
2016-06-10 10:50:00,95.23,95.29,95.17,95.18,43981.0,90.3017,90.3586,90.2448,90.2543,43981.0
2016-06-10 10:55:00,95.18,95.24,95.14,95.21,45775.0,90.2543,90.3112,90.2163,90.2827,45775.0
2016-06-10 11:00:00,95.21,95.26,95.16,95.23,54013.0,90.2827,90.3301,90.2353,90.3017,54013.0
2016-06-10 11:05:00,95.24,95.35,95.2,95.34,28193.0,90.3112,90.4155,90.2732,90.406,28193.0
2016-06-10 11:10:00,95.33,95.44,95.3,95.44,32053.0,90.3965,90.5008,90.3681,90.5008,32053.0
2016-06-10 11:15:00,95.44,95.47,95.39,95.44,26319.0,90.5008,90.5293,90.4534,90.5008,26319.0
2016-06-10 11:20:00,95.44,95.55,95.38,95.55,35172.0,90.5008,90.6051,90.4439,90.6051,35172.0
2016-06-10 11:25:00,95.55,95.59,95.42,95.43,45575.0,90.6051,90.643,90.4818,90.4913,45575.0
2016-06-10 11:30:00,95.42,95.5,95.4,95.41,23589.0,90.4818,90.5577,90.4629,90.4724,23589.0
2016-06-10 11:35:00,95.41,95.43,95.31,95.4,29089.0,90.4724,90.4913,90.3775,90.4629,29089.0
2016-06-10 11:40:00,95.4,95.46,95.3,95.3,25626.0,90.4629,90.5198,90.3681,90.3681,25626.0
2016-06-10 11:45:00,95.29,95.33,95.26,95.27,18781.0,90.3586,90.3965,90.3301,90.3396,18781.0
2016-06-10 11:50:00,95.27,95.33,95.23,95.32,23746.0,90.3396,90.3965,90.3017,90.387,23746.0
2016-06-10 11:55:00,95.33,95.37,95.31,95.35,19712.0,90.3965,90.4344,90.3775,90.4155,19712.0
2016-06-10 12:00:00,95.36,95.42,95.36,95.38,20754.0,90.4249,90.4818,90.4249,90.4439,20754.0
2016-06-10 12:05:00,95.38,95.38,95.27,95.27,34281.0,90.4439,90.4439,90.3396,90.3396,34281.0
2016-06-10 12:10:00,95.27,95.3,95.21,95.24,26251.0,90.3396,90.3681,90.2827,90.3112,26251.0
2016-06-10 12:15:00,95.24,95.29,95.19,95.23,18474.0,90.3112,90.3586,90.2637,90.3017,18474.0
2016-06-10 12:20:00,95.24,95.25,95.17,95.19,19354.0,90.3112,90.3206,90.2448,90.2637,19354.0
2016-06-10 12:25:00,95.2,95.24,95.18,95.22,13274.0,90.2732,90.3112,90.2543,90.2922,13274.0
2016-06-10 12:30:00,95.22,95.23,95.11,95.17,33313.0,90.2922,90.3017,90.1879,90.2448,33313.0
2016-06-10 12:35:00,95.19,95.31,95.19,95.27,14632.0,90.2637,90.3775,90.2637,90.3396,14632.0
2016-06-10 12:40:00,95.27,95.42,95.26,95.4,13935.0,90.3396,90.4818,90.3301,90.4629,13935.0
2016-06-10 12:45:00,95.4,95.46,95.35,95.41,19011.0,90.4629,90.5198,90.4155,90.4724,19011.0
2016-06-10 12:50:00,95.41,95.52,95.4,95.51,22774.0,90.4724,90.5767,90.4629,90.5672,22774.0
2016-06-10 12:55:00,95.5,95.57,95.47,95.54,13953.0,90.5577,90.6241,90.5293,90.5956,13953.0
2016-06-10 13:00:00,95.55,95.62,95.49,95.59,18179.0,90.6051,90.6715,90.5482,90.643,18179.0
2016-06-10 13:05:00,95.59,95.6,95.53,95.58,20002.0,90.643,90.6525,90.5862,90.6336,20002.0
2016-06-10 13:10:00,95.58,95.65,95.57,95.61,20197.0,90.6336,90.6999,90.6241,90.662,20197.0
2016-06-10 13:15:00,95.62,95.68,95.58,95.58,15266.0,90.6715,90.7284,90.6336,90.6336,15266.0
2016-06-10 13:20:00,95.58,95.65,95.54,95.65,27627.0,90.6336,90.6999,90.5956,90.6999,27627.0
2016-06-10 13:25:00,95.66,95.67,95.59,95.6,15241.0,90.7094,90.7189,90.643,90.6525,15241.0
2016-06-10 13:30:00,95.61,95.61,95.49,95.52,21156.0,90.662,90.662,90.5482,90.5767,21156.0
2016-06-10 13:35:00,95.52,95.54,95.49,95.53,17087.0,90.5767,90.5956,90.5482,90.5862,17087.0
2016-06-10 13:40:00,95.53,95.54,95.45,95.45,19655.0,90.5862,90.5956,90.5103,90.5103,19655.0
2016-06-10 13:45:00,95.44,95.45,95.27,95.27,30830.0,90.5008,90.5103,90.3396,90.3396,30830.0
2016-06-10 13:50:00,95.26,95.26,95.15,95.17,48370.0,90.3301,90.3301,90.2258,90.2448,48370.0
2016-06-10 13:55:00,95.18,95.22,95.12,95.16,30118.0,90.2543,90.2922,90.1974,90.2353,30118.0
2016-06-10 14:00:00,95.16,95.19,95.06,95.07,46026.0,90.2353,90.2637,90.1405,90.15,46026.0
2016-06-10 14:05:00,95.06,95.09,94.95,94.99,68551.0,90.1405,90.1689,90.0362,90.0741,68551.0
2016-06-10 14:10:00,94.98,95.04,94.93,94.95,32127.0,90.0646,90.1215,90.0172,90.0362,32127.0
2016-06-10 14:15:00,94.95,94.97,94.9,94.95,30229.0,90.0362,90.0551,89.9888,90.0362,30229.0
2016-06-10 14:20:00,94.95,95.13,94.95,95.11,56316.0,90.0362,90.2069,90.0362,90.1879,56316.0
2016-06-10 14:25:00,95.12,95.15,94.99,95.02,33681.0,90.1974,90.2258,90.0741,90.1025,33681.0
2016-06-10 14:30:00,95.02,95.08,94.99,95.01,32144.0,90.1025,90.1594,90.0741,90.0931,32144.0
2016-06-10 14:35:00,95.0,95.15,95.0,95.14,31111.0,90.0836,90.2258,90.0836,90.2163,31111.0
2016-06-10 14:40:00,95.15,95.15,95.07,95.1,22407.0,90.2258,90.2258,90.15,90.1784,22407.0
2016-06-10 14:45:00,95.12,95.12,94.99,95.02,23778.0,90.1974,90.1974,90.0741,90.1025,23778.0
2016-06-10 14:50:00,95.01,95.07,94.96,95.07,27042.0,90.0931,90.15,90.0457,90.15,27042.0
2016-06-10 14:55:00,95.08,95.18,95.06,95.18,41830.0,90.1594,90.2543,90.1405,90.2543,41830.0
2016-06-10 15:00:00,95.17,95.22,95.16,95.21,44310.0,90.2448,90.2922,90.2353,90.2827,44310.0
2016-06-10 15:05:00,95.21,95.21,95.15,95.19,22779.0,90.2827,90.2827,90.2258,90.2637,22779.0
2016-06-10 15:10:00,95.19,95.19,95.11,95.12,40989.0,90.2637,90.2637,90.1879,90.1974,40989.0
2016-06-10 15:15:00,95.11,95.2,95.1,95.13,29587.0,90.1879,90.2732,90.1784,90.2069,29587.0
2016-06-10 15:20:00,95.13,95.18,95.1,95.12,43590.0,90.2069,90.2543,90.1784,90.1974,43590.0
2016-06-10 15:25:00,95.12,95.15,95.09,95.15,50111.0,90.1974,90.2258,90.1689,90.2258,50111.0
2016-06-10 15:30:00,95.14,95.24,95.14,95.19,42989.0,90.2163,90.3112,90.2163,90.2637,42989.0
2016-06-10 15:35:00,95.19,95.21,95.1,95.17,54968.0,90.2637,90.2827,90.1784,90.2448,54968.0
2016-06-10 15:40:00,95.16,95.18,95.11,95.11,48820.0,90.2353,90.2543,90.1879,90.1879,48820.0
2016-06-10 15:45:00,95.11,95.4,95.1,95.37,175906.0,90.1879,90.4629,90.1784,90.4344,175906.0
2016-06-10 15:50:00,95.36,95.36,95.26,95.3,85607.0,90.4249,90.4249,90.3301,90.3681,85607.0
2016-06-10 15:55:00,95.31,95.31,95.19,95.21,308281.0,90.3775,90.3775,90.2637,90.2827,308281.0
2016-06-13 09:30:00,94.73,94.97,94.57,94.97,69737.0,89.8276,90.0551,89.6758,90.0551,69737.0
2016-06-13 09:35:00,94.94,95.0,94.78,94.97,33660.0,90.0267,90.0836,89.875,90.0551,33660.0
2016-06-13 09:40:00,94.98,95.06,94.67,94.92,25080.0,90.0646,90.1405,89.7707,90.0077,25080.0
2016-06-13 09:45:00,94.97,95.31,94.92,95.26,22706.0,90.0551,90.3775,90.0077,90.3301,22706.0
2016-06-13 09:50:00,95.33,95.63,95.33,95.53,22854.0,90.3965,90.681,90.3965,90.5862,22854.0
2016-06-13 09:55:00,95.55,95.62,95.35,95.41,51478.0,90.6051,90.6715,90.4155,90.4724,51478.0
2016-06-13 10:00:00,95.37,95.47,95.23,95.24,21436.0,90.4344,90.5293,90.3017,90.3112,21436.0
2016-06-13 10:05:00,95.22,95.24,95.08,95.08,17812.0,90.2922,90.3112,90.1594,90.1594,17812.0
2016-06-13 10:10:00,95.07,95.14,95.0,95.0,29552.0,90.15,90.2163,90.0836,90.0836,29552.0
2016-06-13 10:15:00,94.97,95.07,94.96,95.01,37704.0,90.0551,90.15,90.0457,90.0931,37704.0
2016-06-13 10:20:00,94.99,95.09,94.91,95.03,19203.0,90.0741,90.1689,89.9982,90.112,19203.0
2016-06-13 10:25:00,95.03,95.13,94.95,95.1,20317.0,90.112,90.2069,90.0362,90.1784,20317.0
2016-06-13 10:30:00,95.1,95.18,95.08,95.08,22660.0,90.1784,90.2543,90.1594,90.1594,22660.0
2016-06-13 10:35:00,95.09,95.13,95.02,95.04,18109.0,90.1689,90.2069,90.1025,90.1215,18109.0
2016-06-13 10:40:00,95.03,95.08,94.99,95.0,18388.0,90.112,90.1594,90.0741,90.0836,18388.0
2016-06-13 10:45:00,95.0,95.11,94.93,94.94,25588.0,90.0836,90.1879,90.0172,90.0267,25588.0
2016-06-13 10:50:00,94.94,95.01,94.89,95.01,17485.0,90.0267,90.0931,89.9793,90.0931,17485.0
2016-06-13 10:55:00,95.02,95.05,94.86,94.9,31688.0,90.1025,90.131,89.9508,89.9888,31688.0
2016-06-13 11:00:00,94.9,94.93,94.8,94.83,26906.0,89.9888,90.0172,89.8939,89.9224,26906.0
2016-06-13 11:05:00,94.83,94.88,94.79,94.84,21158.0,89.9224,89.9698,89.8844,89.9319,21158.0
2016-06-13 11:10:00,94.83,94.83,94.7,94.71,71332.0,89.9224,89.9224,89.7991,89.8086,71332.0
2016-06-13 11:15:00,94.7,94.83,94.67,94.83,22878.0,89.7991,89.9224,89.7707,89.9224,22878.0
2016-06-13 11:20:00,94.8,94.84,94.78,94.8,14208.0,89.8939,89.9319,89.875,89.8939,14208.0
2016-06-13 11:25:00,94.8,94.88,94.72,94.84,29901.0,89.8939,89.9698,89.8181,89.9319,29901.0
2016-06-13 11:30:00,94.83,94.89,94.73,94.73,28086.0,89.9224,89.9793,89.8276,89.8276,28086.0
2016-06-13 11:35:00,94.7,94.78,94.61,94.61,14058.0,89.7991,89.875,89.7138,89.7138,14058.0
2016-06-13 11:40:00,94.62,94.69,94.59,94.59,11212.0,89.7232,89.7896,89.6948,89.6948,11212.0
2016-06-13 11:45:00,94.59,94.63,94.55,94.55,27127.0,89.6948,89.7327,89.6569,89.6569,27127.0
2016-06-13 11:50:00,94.57,94.6,94.49,94.49,27149.0,89.6758,89.7043,89.6,89.6,27149.0
2016-06-13 11:55:00,94.49,94.54,94.47,94.54,36277.0,89.6,89.6474,89.581,89.6474,36277.0
2016-06-13 12:00:00,94.53,94.63,94.49,94.61,20265.0,89.6379,89.7327,89.6,89.7138,20265.0
2016-06-13 12:05:00,94.61,94.66,94.59,94.62,15886.0,89.7138,89.7612,89.6948,89.7232,15886.0
2016-06-13 12:10:00,94.61,94.7,94.61,94.67,10507.0,89.7138,89.7991,89.7138,89.7707,10507.0
2016-06-13 12:15:00,94.68,94.76,94.68,94.72,11452.0,89.7801,89.856,89.7801,89.8181,11452.0
2016-06-13 12:20:00,94.71,94.9,94.66,94.73,53228.0,89.8086,89.9888,89.7612,89.8276,53228.0
2016-06-13 12:25:00,94.73,94.77,94.7,94.73,9696.0,89.8276,89.8655,89.7991,89.8276,9696.0
2016-06-13 12:30:00,94.71,94.78,94.71,94.72,13169.0,89.8086,89.875,89.8086,89.8181,13169.0
2016-06-13 12:35:00,94.73,94.79,94.72,94.74,13410.0,89.8276,89.8844,89.8181,89.837,13410.0
2016-06-13 12:40:00,94.74,94.85,94.74,94.8,12382.0,89.837,89.9413,89.837,89.8939,12382.0
2016-06-13 12:45:00,94.81,94.81,94.72,94.73,15866.0,89.9034,89.9034,89.8181,89.8276,15866.0
2016-06-13 12:50:00,94.76,94.84,94.75,94.78,53532.0,89.856,89.9319,89.8465,89.875,53532.0
2016-06-13 12:55:00,94.79,94.8,94.77,94.77,141771.0,89.8844,89.8939,89.8655,89.8655,141771.0
2016-06-13 13:00:00,94.78,94.8,94.74,94.79,39612.0,89.875,89.8939,89.837,89.8844,39612.0
2016-06-13 13:05:00,94.79,94.79,94.7,94.72,27677.0,89.8844,89.8844,89.7991,89.8181,27677.0
2016-06-13 13:10:00,94.73,94.74,94.67,94.72,21382.0,89.8276,89.837,89.7707,89.8181,21382.0
2016-06-13 13:15:00,94.72,94.72,94.66,94.67,21331.0,89.8181,89.8181,89.7612,89.7707,21331.0
2016-06-13 13:20:00,94.68,94.7,94.66,94.7,46036.0,89.7801,89.7991,89.7612,89.7991,46036.0
2016-06-13 13:25:00,94.69,94.81,94.68,94.81,21966.0,89.7896,89.9034,89.7801,89.9034,21966.0
2016-06-13 13:30:00,94.81,94.86,94.78,94.78,14954.0,89.9034,89.9508,89.875,89.875,14954.0
2016-06-13 13:35:00,94.79,94.79,94.7,94.72,16659.0,89.8844,89.8844,89.7991,89.8181,16659.0
2016-06-13 13:40:00,94.71,94.89,94.67,94.87,21370.0,89.8086,89.9793,89.7707,89.9603,21370.0
2016-06-13 13:45:00,94.87,94.87,94.79,94.8,10211.0,89.9603,89.9603,89.8844,89.8939,10211.0
2016-06-13 13:50:00,94.79,94.8,94.62,94.63,17979.0,89.8844,89.8939,89.7232,89.7327,17979.0
2016-06-13 13:55:00,94.65,94.67,94.57,94.67,20424.0,89.7517,89.7707,89.6758,89.7707,20424.0
2016-06-13 14:00:00,94.68,94.71,94.63,94.65,23311.0,89.7801,89.8086,89.7327,89.7517,23311.0
2016-06-13 14:05:00,94.65,94.74,94.65,94.71,19739.0,89.7517,89.837,89.7517,89.8086,19739.0
2016-06-13 14:10:00,94.7,94.76,94.68,94.73,21235.0,89.7991,89.856,89.7801,89.8276,21235.0
2016-06-13 14:15:00,94.72,94.72,94.62,94.68,19341.0,89.8181,89.8181,89.7232,89.7801,19341.0
2016-06-13 14:20:00,94.69,94.69,94.59,94.61,13552.0,89.7896,89.7896,89.6948,89.7138,13552.0
2016-06-13 14:25:00,94.59,94.63,94.53,94.63,17635.0,89.6948,89.7327,89.6379,89.7327,17635.0
2016-06-13 14:30:00,94.62,94.74,94.57,94.7,15262.0,89.7232,89.837,89.6758,89.7991,15262.0
2016-06-13 14:35:00,94.71,94.75,94.66,94.7,13113.0,89.8086,89.8465,89.7612,89.7991,13113.0
2016-06-13 14:40:00,94.7,94.83,94.69,94.8,13455.0,89.7991,89.9224,89.7896,89.8939,13455.0
2016-06-13 14:45:00,94.8,94.8,94.69,94.71,16347.0,89.8939,89.8939,89.7896,89.8086,16347.0
2016-06-13 14:50:00,94.71,94.74,94.61,94.7,47138.0,89.8086,89.837,89.7138,89.7991,47138.0
2016-06-13 14:55:00,94.7,94.74,94.59,94.62,28501.0,89.7991,89.837,89.6948,89.7232,28501.0
2016-06-13 15:00:00,94.61,94.64,94.57,94.58,20880.0,89.7138,89.7422,89.6758,89.6853,20880.0
2016-06-13 15:05:00,94.59,94.59,94.41,94.43,42704.0,89.6948,89.6948,89.5241,89.5431,42704.0
2016-06-13 15:10:00,94.46,94.49,94.36,94.39,34774.0,89.5715,89.6,89.4767,89.5051,34774.0
2016-06-13 15:15:00,94.39,94.42,94.33,94.4,43084.0,89.5051,89.5336,89.4483,89.5146,43084.0
2016-06-13 15:20:00,94.41,94.46,94.38,94.4,30327.0,89.5241,89.5715,89.4957,89.5146,30327.0
2016-06-13 15:25:00,94.41,94.45,94.28,94.36,43923.0,89.5241,89.562,89.4008,89.4767,43923.0
2016-06-13 15:30:00,94.36,94.47,94.35,94.39,38905.0,89.4767,89.581,89.4672,89.5051,38905.0
2016-06-13 15:35:00,94.38,94.43,94.3,94.33,48161.0,89.4957,89.5431,89.4198,89.4483,48161.0
2016-06-13 15:40:00,94.33,94.33,94.22,94.23,60940.0,89.4483,89.4483,89.3439,89.3534,60940.0
2016-06-13 15:45:00,94.22,94.29,94.18,94.27,71410.0,89.3439,89.4103,89.306,89.3914,71410.0
2016-06-13 15:50:00,94.27,94.27,94.16,94.19,104674.0,89.3914,89.3914,89.2871,89.3155,104674.0
2016-06-13 15:55:00,94.2,94.25,94.16,94.18,219423.0,89.325,89.3724,89.2871,89.306,219423.0
2016-06-14 09:30:00,93.87,94.1,93.74,93.88,239710.0,89.0121,89.2302,88.8888,89.0215,239710.0
2016-06-14 09:35:00,93.92,94.18,93.92,94.05,49605.0,89.0595,89.306,89.0595,89.1827,49605.0
2016-06-14 09:40:00,94.06,94.26,93.98,94.17,124760.0,89.1922,89.3819,89.1164,89.2965,124760.0
2016-06-14 09:45:00,94.19,94.33,94.1,94.17,47475.0,89.3155,89.4483,89.2302,89.2965,47475.0
2016-06-14 09:50:00,94.15,94.19,94.05,94.13,49512.0,89.2776,89.3155,89.1827,89.2586,49512.0
2016-06-14 09:55:00,94.14,94.19,94.02,94.09,96004.0,89.2681,89.3155,89.1543,89.2207,96004.0
2016-06-14 10:00:00,94.1,94.23,94.02,94.11,80102.0,89.2302,89.3534,89.1543,89.2396,80102.0
2016-06-14 10:05:00,94.1,94.12,93.93,93.99,34750.0,89.2302,89.2491,89.069,89.1258,34750.0
2016-06-14 10:10:00,94.0,94.07,93.9,93.96,36251.0,89.1353,89.2017,89.0405,89.0974,36251.0
2016-06-14 10:15:00,93.93,93.97,93.84,93.84,24912.0,89.069,89.1069,88.9836,88.9836,24912.0
2016-06-14 10:20:00,93.84,93.86,93.75,93.78,39857.0,88.9836,89.0026,88.8983,88.9267,39857.0
2016-06-14 10:25:00,93.78,93.78,93.64,93.69,94170.0,88.9267,88.9267,88.794,88.8414,94170.0
2016-06-14 10:30:00,93.69,93.77,93.64,93.64,87752.0,88.8414,88.9172,88.794,88.794,87752.0
2016-06-14 10:35:00,93.64,93.67,93.52,93.67,131233.0,88.794,88.8224,88.6802,88.8224,131233.0
2016-06-14 10:40:00,93.67,93.72,93.51,93.68,146758.0,88.8224,88.8698,88.6707,88.8319,146758.0
2016-06-14 10:45:00,93.68,93.68,93.44,93.49,59016.0,88.8319,88.8319,88.6043,88.6517,59016.0
2016-06-14 10:50:00,93.47,93.57,93.39,93.41,58096.0,88.6328,88.7276,88.5569,88.5759,58096.0
2016-06-14 10:55:00,93.4,93.45,93.35,93.43,35513.0,88.5664,88.6138,88.519,88.5948,35513.0
2016-06-14 11:00:00,93.43,93.44,93.35,93.42,61716.0,88.5948,88.6043,88.519,88.5853,61716.0
2016-06-14 11:05:00,93.41,93.54,93.4,93.54,62599.0,88.5759,88.6991,88.5664,88.6991,62599.0
2016-06-14 11:10:00,93.52,93.57,93.45,93.49,52244.0,88.6802,88.7276,88.6138,88.6517,52244.0
2016-06-14 11:15:00,93.5,93.58,93.47,93.54,67455.0,88.6612,88.7371,88.6328,88.6991,67455.0
2016-06-14 11:20:00,93.55,93.71,93.51,93.69,25134.0,88.7086,88.8603,88.6707,88.8414,25134.0
2016-06-14 11:25:00,93.7,93.7,93.46,93.6,63240.0,88.8509,88.8509,88.6233,88.756,63240.0
2016-06-14 11:30:00,93.61,93.72,93.56,93.7,31773.0,88.7655,88.8698,88.7181,88.8509,31773.0
2016-06-14 11:35:00,93.7,93.76,93.67,93.76,43008.0,88.8509,88.9078,88.8224,88.9078,43008.0
2016-06-14 11:40:00,93.75,93.78,93.6,93.7,54617.0,88.8983,88.9267,88.756,88.8509,54617.0
2016-06-14 11:45:00,93.69,93.73,93.65,93.67,29009.0,88.8414,88.8793,88.8034,88.8224,29009.0
2016-06-14 11:50:00,93.66,93.71,93.59,93.69,26851.0,88.8129,88.8603,88.7466,88.8414,26851.0
2016-06-14 11:55:00,93.68,93.68,93.52,93.54,35645.0,88.8319,88.8319,88.6802,88.6991,35645.0
2016-06-14 12:00:00,93.53,93.55,93.45,93.51,46811.0,88.6897,88.7086,88.6138,88.6707,46811.0
2016-06-14 12:05:00,93.5,93.53,93.44,93.52,39194.0,88.6612,88.6897,88.6043,88.6802,39194.0
2016-06-14 12:10:00,93.53,93.55,93.48,93.54,53324.0,88.6897,88.7086,88.6422,88.6991,53324.0
2016-06-14 12:15:00,93.55,93.62,93.5,93.52,36891.0,88.7086,88.775,88.6612,88.6802,36891.0
2016-06-14 12:20:00,93.52,93.58,93.51,93.58,53790.0,88.6802,88.7371,88.6707,88.7371,53790.0
2016-06-14 12:25:00,93.58,93.7,93.57,93.66,107738.0,88.7371,88.8509,88.7276,88.8129,107738.0
2016-06-14 12:30:00,93.67,93.73,93.62,93.68,89750.0,88.8224,88.8793,88.775,88.8319,89750.0
2016-06-14 12:35:00,93.68,93.76,93.66,93.72,27826.0,88.8319,88.9078,88.8129,88.8698,27826.0
2016-06-14 12:40:00,93.72,93.75,93.66,93.7,65300.0,88.8698,88.8983,88.8129,88.8509,65300.0
2016-06-14 12:45:00,93.7,93.78,93.64,93.75,35241.0,88.8509,88.9267,88.794,88.8983,35241.0
2016-06-14 12:50:00,93.76,93.8,93.72,93.75,130375.0,88.9078,88.9457,88.8698,88.8983,130375.0
2016-06-14 12:55:00,93.75,93.81,93.71,93.78,75284.0,88.8983,88.9552,88.8603,88.9267,75284.0
2016-06-14 13:00:00,93.77,93.92,93.77,93.91,34240.0,88.9172,89.0595,88.9172,89.05,34240.0
2016-06-14 13:05:00,93.91,93.92,93.78,93.79,26377.0,89.05,89.0595,88.9267,88.9362,26377.0
2016-06-14 13:10:00,93.79,93.8,93.71,93.72,26412.0,88.9362,88.9457,88.8603,88.8698,26412.0
2016-06-14 13:15:00,93.73,93.78,93.66,93.72,32515.0,88.8793,88.9267,88.8129,88.8698,32515.0
2016-06-14 13:20:00,93.73,93.85,93.71,93.85,35052.0,88.8793,88.9931,88.8603,88.9931,35052.0
2016-06-14 13:25:00,93.85,93.87,93.71,93.72,54393.0,88.9931,89.0121,88.8603,88.8698,54393.0
2016-06-14 13:30:00,93.74,93.83,93.72,93.82,26897.0,88.8888,88.9741,88.8698,88.9646,26897.0
2016-06-14 13:35:00,93.81,93.9,93.8,93.84,49423.0,88.9552,89.0405,88.9457,88.9836,49423.0
2016-06-14 13:40:00,93.84,93.96,93.8,93.9,40352.0,88.9836,89.0974,88.9457,89.0405,40352.0
2016-06-14 13:45:00,93.9,93.98,93.86,93.94,43605.0,89.0405,89.1164,89.0026,89.0784,43605.0
2016-06-14 13:50:00,93.94,93.95,93.81,93.83,28806.0,89.0784,89.0879,88.9552,88.9741,28806.0
2016-06-14 13:55:00,93.83,93.83,93.71,93.74,31307.0,88.9741,88.9741,88.8603,88.8888,31307.0
2016-06-14 14:00:00,93.73,93.76,93.71,93.72,50108.0,88.8793,88.9078,88.8603,88.8698,50108.0
2016-06-14 14:05:00,93.73,93.77,93.72,93.73,42626.0,88.8793,88.9172,88.8698,88.8793,42626.0
2016-06-14 14:10:00,93.74,93.78,93.69,93.78,75353.0,88.8888,88.9267,88.8414,88.9267,75353.0
2016-06-14 14:15:00,93.77,93.89,93.75,93.88,109394.0,88.9172,89.031,88.8983,89.0215,109394.0
2016-06-14 14:20:00,93.87,93.98,93.87,93.97,61497.0,89.0121,89.1164,89.0121,89.1069,61497.0
2016-06-14 14:25:00,93.97,93.99,93.92,93.99,53134.0,89.1069,89.1258,89.0595,89.1258,53134.0
2016-06-14 14:30:00,93.99,94.05,93.9,93.94,55712.0,89.1258,89.1827,89.0405,89.0784,55712.0
2016-06-14 14:35:00,93.94,93.98,93.85,93.98,37684.0,89.0784,89.1164,88.9931,89.1164,37684.0
2016-06-14 14:40:00,93.98,94.03,93.94,93.99,39201.0,89.1164,89.1638,89.0784,89.1258,39201.0
2016-06-14 14:45:00,94.0,94.01,93.78,93.83,67577.0,89.1353,89.1448,88.9267,88.9741,67577.0
2016-06-14 14:50:00,93.84,93.87,93.81,93.82,26734.0,88.9836,89.0121,88.9552,88.9646,26734.0
2016-06-14 14:55:00,93.81,93.82,93.75,93.78,44984.0,88.9552,88.9646,88.8983,88.9267,44984.0
2016-06-14 15:00:00,93.78,93.8,93.73,93.75,161445.0,88.9267,88.9457,88.8793,88.8983,161445.0
2016-06-14 15:05:00,93.76,93.9,93.75,93.87,75861.0,88.9078,89.0405,88.8983,89.0121,75861.0
2016-06-14 15:10:00,93.87,93.94,93.83,93.91,36537.0,89.0121,89.0784,88.9741,89.05,36537.0
2016-06-14 15:15:00,93.91,94.06,93.91,93.99,53551.0,89.05,89.1922,89.05,89.1258,53551.0
2016-06-14 15:20:00,93.99,94.09,93.99,94.01,41576.0,89.1258,89.2207,89.1258,89.1448,41576.0
2016-06-14 15:25:00,94.0,94.13,93.96,94.13,40163.0,89.1353,89.2586,89.0974,89.2586,40163.0
2016-06-14 15:30:00,94.13,94.2,94.07,94.17,53275.0,89.2586,89.325,89.2017,89.2965,53275.0
2016-06-14 15:35:00,94.17,94.18,94.03,94.09,63521.0,89.2965,89.306,89.1638,89.2207,63521.0
2016-06-14 15:40:00,94.09,94.28,94.07,94.21,67876.0,89.2207,89.4008,89.2017,89.3345,67876.0
2016-06-14 15:45:00,94.2,94.2,94.0,94.05,67485.0,89.325,89.325,89.1353,89.1827,67485.0
2016-06-14 15:50:00,94.05,94.1,94.0,94.08,70047.0,89.1827,89.2302,89.1353,89.2112,70047.0
2016-06-14 15:55:00,94.08,94.15,94.07,94.15,146666.0,89.2112,89.2776,89.2017,89.2776,146666.0
2016-06-15 09:30:00,94.36,94.5,94.08,94.16,64426.0,89.4767,89.6095,89.2112,89.2871,64426.0
2016-06-15 09:35:00,94.15,94.16,93.91,94.11,31849.0,89.2776,89.2871,89.05,89.2396,31849.0
2016-06-15 09:40:00,94.06,94.36,94.06,94.25,18774.0,89.1922,89.4767,89.1922,89.3724,18774.0
2016-06-15 09:45:00,94.23,94.28,94.15,94.26,17609.0,89.3534,89.4008,89.2776,89.3819,17609.0
2016-06-15 09:50:00,94.26,94.29,94.04,94.09,78275.0,89.3819,89.4103,89.1733,89.2207,78275.0
2016-06-15 09:55:00,94.07,94.12,93.97,94.0,71102.0,89.2017,89.2491,89.1069,89.1353,71102.0
2016-06-15 10:00:00,94.04,94.22,94.02,94.2,46162.0,89.1733,89.3439,89.1543,89.325,46162.0
2016-06-15 10:05:00,94.19,94.24,94.12,94.19,24670.0,89.3155,89.3629,89.2491,89.3155,24670.0
2016-06-15 10:10:00,94.2,94.27,94.16,94.23,29491.0,89.325,89.3914,89.2871,89.3534,29491.0
2016-06-15 10:15:00,94.23,94.26,93.95,94.04,62162.0,89.3534,89.3819,89.0879,89.1733,62162.0
2016-06-15 10:20:00,94.03,94.05,93.89,93.92,17654.0,89.1638,89.1827,89.031,89.0595,17654.0
2016-06-15 10:25:00,93.9,93.93,93.77,93.91,73232.0,89.0405,89.069,88.9172,89.05,73232.0
2016-06-15 10:30:00,93.92,94.01,93.83,93.96,37045.0,89.0595,89.1448,88.9741,89.0974,37045.0
2016-06-15 10:35:00,93.96,94.04,93.91,94.01,41741.0,89.0974,89.1733,89.05,89.1448,41741.0
2016-06-15 10:40:00,94.01,94.1,93.94,93.95,52777.0,89.1448,89.2302,89.0784,89.0879,52777.0
2016-06-15 10:45:00,93.94,94.05,93.93,94.03,23661.0,89.0784,89.1827,89.069,89.1638,23661.0
2016-06-15 10:50:00,94.05,94.15,94.0,94.0,33219.0,89.1827,89.2776,89.1353,89.1353,33219.0
2016-06-15 10:55:00,94.01,94.1,94.0,94.0,23966.0,89.1448,89.2302,89.1353,89.1353,23966.0
2016-06-15 11:00:00,94.01,94.13,94.0,94.04,20459.0,89.1448,89.2586,89.1353,89.1733,20459.0
2016-06-15 11:05:00,94.04,94.12,94.03,94.07,26693.0,89.1733,89.2491,89.1638,89.2017,26693.0
2016-06-15 11:10:00,94.07,94.11,94.01,94.02,39582.0,89.2017,89.2396,89.1448,89.1543,39582.0
2016-06-15 11:15:00,94.02,94.02,93.92,93.93,33641.0,89.1543,89.1543,89.0595,89.069,33641.0
2016-06-15 11:20:00,93.94,93.96,93.86,93.89,22409.0,89.0784,89.0974,89.0026,89.031,22409.0
2016-06-15 11:25:00,93.88,93.93,93.81,93.83,17493.0,89.0215,89.069,88.9552,88.9741,17493.0
2016-06-15 11:30:00,93.81,93.85,93.76,93.78,58770.0,88.9552,88.9931,88.9078,88.9267,58770.0
2016-06-15 11:35:00,93.76,93.82,93.74,93.75,42585.0,88.9078,88.9646,88.8888,88.8983,42585.0
2016-06-15 11:40:00,93.76,93.81,93.74,93.76,40840.0,88.9078,88.9552,88.8888,88.9078,40840.0
2016-06-15 11:45:00,93.76,93.81,93.71,93.81,69226.0,88.9078,88.9552,88.8603,88.9552,69226.0
2016-06-15 11:50:00,93.81,93.81,93.76,93.81,27768.0,88.9552,88.9552,88.9078,88.9552,27768.0
2016-06-15 11:55:00,93.81,93.81,93.74,93.8,92635.0,88.9552,88.9552,88.8888,88.9457,92635.0
2016-06-15 12:00:00,93.8,93.82,93.69,93.76,132579.0,88.9457,88.9646,88.8414,88.9078,132579.0
2016-06-15 12:05:00,93.76,93.82,93.73,93.76,33722.0,88.9078,88.9646,88.8793,88.9078,33722.0
2016-06-15 12:10:00,93.75,93.75,93.67,93.69,49591.0,88.8983,88.8983,88.8224,88.8414,49591.0
2016-06-15 12:15:00,93.68,93.7,93.61,93.68,26319.0,88.8319,88.8509,88.7655,88.8319,26319.0
2016-06-15 12:20:00,93.68,93.8,93.67,93.78,32117.0,88.8319,88.9457,88.8224,88.9267,32117.0
2016-06-15 12:25:00,93.77,93.8,93.72,93.72,31262.0,88.9172,88.9457,88.8698,88.8698,31262.0
2016-06-15 12:30:00,93.72,93.81,93.7,93.74,82101.0,88.8698,88.9552,88.8509,88.8888,82101.0
2016-06-15 12:35:00,93.74,93.75,93.7,93.7,25737.0,88.8888,88.8983,88.8509,88.8509,25737.0
2016-06-15 12:40:00,93.71,93.76,93.68,93.74,20163.0,88.8603,88.9078,88.8319,88.8888,20163.0
2016-06-15 12:45:00,93.75,93.78,93.72,93.73,27595.0,88.8983,88.9267,88.8698,88.8793,27595.0
2016-06-15 12:50:00,93.72,93.78,93.7,93.78,33591.0,88.8698,88.9267,88.8509,88.9267,33591.0
2016-06-15 12:55:00,93.77,93.83,93.76,93.78,28281.0,88.9172,88.9741,88.9078,88.9267,28281.0
2016-06-15 13:00:00,93.79,93.85,93.79,93.83,19794.0,88.9362,88.9931,88.9362,88.9741,19794.0
2016-06-15 13:05:00,93.83,93.87,93.79,93.85,19236.0,88.9741,89.0121,88.9362,88.9931,19236.0
2016-06-15 13:10:00,93.85,93.9,93.8,93.83,41860.0,88.9931,89.0405,88.9457,88.9741,41860.0
2016-06-15 13:15:00,93.82,93.85,93.79,93.84,34751.0,88.9646,88.9931,88.9362,88.9836,34751.0
2016-06-15 13:20:00,93.84,93.95,93.84,93.95,30975.0,88.9836,89.0879,88.9836,89.0879,30975.0
2016-06-15 13:25:00,93.95,94.04,93.95,94.02,16447.0,89.0879,89.1733,89.0879,89.1543,16447.0
2016-06-15 13:30:00,94.01,94.06,93.99,94.04,32750.0,89.1448,89.1922,89.1258,89.1733,32750.0
2016-06-15 13:35:00,94.02,94.11,94.01,94.1,15187.0,89.1543,89.2396,89.1448,89.2302,15187.0
2016-06-15 13:40:00,94.09,94.1,94.01,94.06,30646.0,89.2207,89.2302,89.1448,89.1922,30646.0
2016-06-15 13:45:00,94.07,94.11,94.02,94.11,19582.0,89.2017,89.2396,89.1543,89.2396,19582.0
2016-06-15 13:50:00,94.11,94.17,94.1,94.14,10471.0,89.2396,89.2965,89.2302,89.2681,10471.0
2016-06-15 13:55:00,94.14,94.18,94.13,94.18,11276.0,89.2681,89.306,89.2586,89.306,11276.0
2016-06-15 14:00:00,94.2,94.36,94.08,94.14,30565.0,89.325,89.4767,89.2112,89.2681,30565.0
2016-06-15 14:05:00,94.14,94.26,94.0,94.01,23501.0,89.2681,89.3819,89.1353,89.1448,23501.0
2016-06-15 14:10:00,94.03,94.11,93.91,93.98,50513.0,89.1638,89.2396,89.05,89.1164,50513.0
2016-06-15 14:15:00,93.98,94.08,93.95,93.98,41754.0,89.1164,89.2112,89.0879,89.1164,41754.0
2016-06-15 14:20:00,93.97,94.04,93.92,94.02,31655.0,89.1069,89.1733,89.0595,89.1543,31655.0
2016-06-15 14:25:00,94.02,94.02,93.91,93.92,42764.0,89.1543,89.1543,89.05,89.0595,42764.0
2016-06-15 14:30:00,93.9,94.05,93.82,94.03,43410.0,89.0405,89.1827,88.9646,89.1638,43410.0
2016-06-15 14:35:00,94.0,94.06,93.9,93.95,32158.0,89.1353,89.1922,89.0405,89.0879,32158.0
2016-06-15 14:40:00,93.94,94.08,93.93,94.06,22269.0,89.0784,89.2112,89.069,89.1922,22269.0
2016-06-15 14:45:00,94.05,94.2,94.04,94.09,38506.0,89.1827,89.325,89.1733,89.2207,38506.0
2016-06-15 14:50:00,94.09,94.13,93.98,94.0,27627.0,89.2207,89.2586,89.1164,89.1353,27627.0
2016-06-15 14:55:00,93.99,94.13,93.98,94.13,29234.0,89.1258,89.2586,89.1164,89.2586,29234.0
2016-06-15 15:00:00,94.12,94.16,94.06,94.09,17972.0,89.2491,89.2871,89.1922,89.2207,17972.0
2016-06-15 15:05:00,94.09,94.19,94.09,94.13,36803.0,89.2207,89.3155,89.2207,89.2586,36803.0
2016-06-15 15:10:00,94.13,94.15,94.07,94.13,36231.0,89.2586,89.2776,89.2017,89.2586,36231.0
2016-06-15 15:15:00,94.12,94.13,94.01,94.09,35451.0,89.2491,89.2586,89.1448,89.2207,35451.0
2016-06-15 15:20:00,94.08,94.17,94.07,94.13,26562.0,89.2112,89.2965,89.2017,89.2586,26562.0
2016-06-15 15:25:00,94.13,94.18,94.1,94.17,25380.0,89.2586,89.306,89.2302,89.2965,25380.0
2016-06-15 15:30:00,94.16,94.17,94.02,94.05,33716.0,89.2871,89.2965,89.1543,89.1827,33716.0
2016-06-15 15:35:00,94.04,94.07,93.83,93.84,43142.0,89.1733,89.2017,88.9741,88.9836,43142.0
2016-06-15 15:40:00,93.84,93.88,93.69,93.7,44161.0,88.9836,89.0215,88.8414,88.8509,44161.0
2016-06-15 15:45:00,93.7,93.71,93.57,93.62,76762.0,88.8509,88.8603,88.7276,88.775,76762.0
2016-06-15 15:50:00,93.62,93.62,93.47,93.5,120706.0,88.775,88.775,88.6328,88.6612,120706.0
2016-06-15 15:55:00,93.5,93.54,93.38,93.45,282804.0,88.6612,88.6991,88.5474,88.6138,282804.0
2016-06-16 09:30:00,92.93,93.0,92.16,92.45,207539.0,88.1207,88.1871,87.3906,87.6655,207539.0
2016-06-16 09:35:00,92.44,92.82,92.05,92.27,135717.0,87.6561,88.0164,87.2862,87.4949,135717.0
2016-06-16 09:40:00,92.28,92.32,92.2,92.32,54831.0,87.5043,87.5423,87.4285,87.5423,54831.0
2016-06-16 09:45:00,92.31,92.65,92.2,92.63,93481.0,87.5328,87.8552,87.4285,87.8362,93481.0
2016-06-16 09:50:00,92.63,92.64,92.48,92.53,60898.0,87.8362,87.8457,87.694,87.7414,60898.0
2016-06-16 09:55:00,92.54,92.57,92.43,92.46,35998.0,87.7509,87.7793,87.6466,87.675,35998.0
2016-06-16 10:00:00,92.47,92.53,92.39,92.49,73630.0,87.6845,87.7414,87.6087,87.7035,73630.0
2016-06-16 10:05:00,92.48,92.69,92.42,92.67,30377.0,87.694,87.8931,87.6371,87.8742,30377.0
2016-06-16 10:10:00,92.66,92.76,92.64,92.73,24090.0,87.8647,87.9595,87.8457,87.9311,24090.0
2016-06-16 10:15:00,92.74,92.75,92.67,92.71,39975.0,87.9405,87.95,87.8742,87.9121,39975.0
2016-06-16 10:20:00,92.7,92.73,92.49,92.52,42006.0,87.9026,87.9311,87.7035,87.7319,42006.0
2016-06-16 10:25:00,92.51,92.62,92.48,92.6,21053.0,87.7224,87.8267,87.694,87.8078,21053.0
2016-06-16 10:30:00,92.6,92.61,92.36,92.36,57852.0,87.8078,87.8173,87.5802,87.5802,57852.0
2016-06-16 10:35:00,92.37,92.45,92.22,92.22,50276.0,87.5897,87.6655,87.4475,87.4475,50276.0
2016-06-16 10:40:00,92.22,92.31,92.19,92.25,37982.0,87.4475,87.5328,87.419,87.4759,37982.0
2016-06-16 10:45:00,92.26,92.3,92.2,92.24,38914.0,87.4854,87.5233,87.4285,87.4664,38914.0
2016-06-16 10:50:00,92.24,92.33,92.15,92.32,50942.0,87.4664,87.5518,87.3811,87.5423,50942.0
2016-06-16 10:55:00,92.33,92.54,92.33,92.53,39680.0,87.5518,87.7509,87.5518,87.7414,39680.0
2016-06-16 11:00:00,92.53,92.63,92.5,92.59,58470.0,87.7414,87.8362,87.713,87.7983,58470.0
2016-06-16 11:05:00,92.6,92.63,92.54,92.57,33261.0,87.8078,87.8362,87.7509,87.7793,33261.0
2016-06-16 11:10:00,92.56,92.7,92.55,92.69,27430.0,87.7699,87.9026,87.7604,87.8931,27430.0
2016-06-16 11:15:00,92.7,92.7,92.56,92.59,19378.0,87.9026,87.9026,87.7699,87.7983,19378.0
2016-06-16 11:20:00,92.59,92.76,92.58,92.76,23408.0,87.7983,87.9595,87.7888,87.9595,23408.0
2016-06-16 11:25:00,92.75,92.97,92.73,92.95,45568.0,87.95,88.1586,87.9311,88.1397,45568.0
2016-06-16 11:30:00,92.94,93.01,92.85,92.88,45220.0,88.1302,88.1966,88.0448,88.0733,45220.0
2016-06-16 11:35:00,92.88,92.91,92.87,92.89,53762.0,88.0733,88.1017,88.0638,88.0828,53762.0
2016-06-16 11:40:00,92.89,92.9,92.64,92.65,53524.0,88.0828,88.0923,87.8457,87.8552,53524.0
2016-06-16 11:45:00,92.65,92.71,92.63,92.68,36446.0,87.8552,87.9121,87.8362,87.8836,36446.0
2016-06-16 11:50:00,92.67,92.71,92.59,92.59,39418.0,87.8742,87.9121,87.7983,87.7983,39418.0
2016-06-16 11:55:00,92.59,92.6,92.45,92.45,50845.0,87.7983,87.8078,87.6655,87.6655,50845.0
2016-06-16 12:00:00,92.45,92.59,92.41,92.59,59122.0,87.6655,87.7983,87.6276,87.7983,59122.0
2016-06-16 12:05:00,92.59,92.62,92.52,92.57,54296.0,87.7983,87.8267,87.7319,87.7793,54296.0
2016-06-16 12:10:00,92.58,92.64,92.5,92.63,29354.0,87.7888,87.8457,87.713,87.8362,29354.0
2016-06-16 12:15:00,92.63,92.79,92.62,92.77,21074.0,87.8362,87.988,87.8267,87.969,21074.0
2016-06-16 12:20:00,92.77,92.85,92.72,92.85,40693.0,87.969,88.0448,87.9216,88.0448,40693.0
2016-06-16 12:25:00,92.87,92.96,92.82,92.9,37582.0,88.0638,88.1492,88.0164,88.0923,37582.0
2016-06-16 12:30:00,92.88,92.97,92.87,92.95,47030.0,88.0733,88.1586,88.0638,88.1397,47030.0
2016-06-16 12:35:00,92.94,93.11,92.93,93.07,32125.0,88.1302,88.2914,88.1207,88.2535,32125.0
2016-06-16 12:40:00,93.06,93.24,93.03,93.22,34732.0,88.244,88.4147,88.2155,88.3957,34732.0
2016-06-16 12:45:00,93.23,93.23,93.08,93.1,21063.0,88.4052,88.4052,88.2629,88.2819,21063.0
2016-06-16 12:50:00,93.11,93.11,92.96,93.0,29001.0,88.2914,88.2914,88.1492,88.1871,29001.0
2016-06-16 12:55:00,93.0,93.1,93.0,93.06,29195.0,88.1871,88.2819,88.1871,88.244,29195.0
2016-06-16 13:00:00,93.07,93.27,93.07,93.19,22448.0,88.2535,88.4431,88.2535,88.3673,22448.0
2016-06-16 13:05:00,93.19,93.21,93.06,93.14,50103.0,88.3673,88.3862,88.244,88.3198,50103.0
2016-06-16 13:10:00,93.13,93.25,93.07,93.11,46760.0,88.3104,88.4241,88.2535,88.2914,46760.0
2016-06-16 13:15:00,93.12,93.16,93.03,93.12,32399.0,88.3009,88.3388,88.2155,88.3009,32399.0
2016-06-16 13:20:00,93.13,93.17,93.06,93.09,39025.0,88.3104,88.3483,88.244,88.2724,39025.0
2016-06-16 13:25:00,93.1,93.19,93.04,93.1,17371.0,88.2819,88.3673,88.225,88.2819,17371.0
2016-06-16 13:30:00,93.1,93.15,92.98,93.02,44727.0,88.2819,88.3293,88.1681,88.206,44727.0
2016-06-16 13:35:00,93.03,93.21,93.03,93.2,35347.0,88.2155,88.3862,88.2155,88.3767,35347.0
2016-06-16 13:40:00,93.21,93.24,93.15,93.18,113786.0,88.3862,88.4147,88.3293,88.3578,113786.0
2016-06-16 13:45:00,93.18,93.21,93.03,93.13,33008.0,88.3578,88.3862,88.2155,88.3104,33008.0
2016-06-16 13:50:00,93.12,93.14,93.05,93.14,34698.0,88.3009,88.3198,88.2345,88.3198,34698.0
2016-06-16 13:55:00,93.15,93.18,93.09,93.14,19094.0,88.3293,88.3578,88.2724,88.3198,19094.0
2016-06-16 14:00:00,93.14,93.27,93.11,93.27,56312.0,88.3198,88.4431,88.2914,88.4431,56312.0
2016-06-16 14:05:00,93.27,93.3,93.19,93.24,30229.0,88.4431,88.4716,88.3673,88.4147,30229.0
2016-06-16 14:10:00,93.24,93.46,93.21,93.36,43122.0,88.4147,88.6233,88.3862,88.5285,43122.0
2016-06-16 14:15:00,93.37,93.56,93.32,93.51,60611.0,88.5379,88.7181,88.4905,88.6707,60611.0
2016-06-16 14:20:00,93.5,93.5,93.35,93.45,40633.0,88.6612,88.6612,88.519,88.6138,40633.0
2016-06-16 14:25:00,93.47,93.52,93.4,93.46,76364.0,88.6328,88.6802,88.5664,88.6233,76364.0
2016-06-16 14:30:00,93.47,93.52,93.46,93.48,39650.0,88.6328,88.6802,88.6233,88.6422,39650.0
2016-06-16 14:35:00,93.48,93.54,93.44,93.48,29316.0,88.6422,88.6991,88.6043,88.6422,29316.0
2016-06-16 14:40:00,93.48,93.56,93.47,93.54,31675.0,88.6422,88.7181,88.6328,88.6991,31675.0
2016-06-16 14:45:00,93.56,93.68,93.54,93.66,81707.0,88.7181,88.8319,88.6991,88.8129,81707.0
2016-06-16 14:50:00,93.66,93.78,93.58,93.76,48730.0,88.8129,88.9267,88.7371,88.9078,48730.0
2016-06-16 14:55:00,93.77,93.78,93.6,93.61,44507.0,88.9172,88.9267,88.756,88.7655,44507.0
2016-06-16 15:00:00,93.62,93.68,93.6,93.62,20473.0,88.775,88.8319,88.756,88.775,20473.0
2016-06-16 15:05:00,93.61,93.69,93.58,93.65,43520.0,88.7655,88.8414,88.7371,88.8034,43520.0
2016-06-16 15:10:00,93.66,93.77,93.64,93.74,38350.0,88.8129,88.9172,88.794,88.8888,38350.0
2016-06-16 15:15:00,93.74,93.81,93.7,93.76,37614.0,88.8888,88.9552,88.8509,88.9078,37614.0
2016-06-16 15:20:00,93.76,93.83,93.68,93.82,28670.0,88.9078,88.9741,88.8319,88.9646,28670.0
2016-06-16 15:25:00,93.82,93.96,93.8,93.92,36820.0,88.9646,89.0974,88.9457,89.0595,36820.0
2016-06-16 15:30:00,93.92,94.05,93.92,94.01,58636.0,89.0595,89.1827,89.0595,89.1448,58636.0
2016-06-16 15:35:00,94.01,94.03,93.99,94.01,91417.0,89.1448,89.1638,89.1258,89.1448,91417.0
2016-06-16 15:40:00,94.02,94.08,93.99,94.02,80183.0,89.1543,89.2112,89.1258,89.1543,80183.0
2016-06-16 15:45:00,94.02,94.09,93.98,94.0,128556.0,89.1543,89.2207,89.1164,89.1353,128556.0
2016-06-16 15:50:00,94.0,94.03,93.95,93.96,146507.0,89.1353,89.1638,89.0879,89.0974,146507.0
2016-06-16 15:55:00,93.95,94.07,93.91,94.04,322477.0,89.0879,89.2017,89.05,89.1733,322477.0
2016-06-17 09:30:00,93.98,94.21,93.65,93.65,464592.0,89.1164,89.3345,88.8034,88.8034,464592.0
2016-06-17 09:35:00,93.65,93.65,93.22,93.24,26473.0,88.8034,88.8034,88.3957,88.4147,26473.0
2016-06-17 09:40:00,93.28,93.42,93.21,93.26,46030.0,88.4526,88.5853,88.3862,88.4336,46030.0
2016-06-17 09:45:00,93.26,93.32,93.16,93.19,73430.0,88.4336,88.4905,88.3388,88.3673,73430.0
2016-06-17 09:50:00,93.19,93.32,93.13,93.25,100967.0,88.3673,88.4905,88.3104,88.4241,100967.0
2016-06-17 09:55:00,93.26,93.37,93.22,93.25,103837.0,88.4336,88.5379,88.3957,88.4241,103837.0
2016-06-17 10:00:00,93.23,93.31,93.21,93.24,103180.0,88.4052,88.481,88.3862,88.4147,103180.0
2016-06-17 10:05:00,93.24,93.31,93.23,93.25,49421.0,88.4147,88.481,88.4052,88.4241,49421.0
2016-06-17 10:10:00,93.25,93.35,93.24,93.26,42593.0,88.4241,88.519,88.4147,88.4336,42593.0
2016-06-17 10:15:00,93.26,93.36,93.24,93.36,22307.0,88.4336,88.5285,88.4147,88.5285,22307.0
2016-06-17 10:20:00,93.33,93.34,93.2,93.23,28430.0,88.5,88.5095,88.3767,88.4052,28430.0
2016-06-17 10:25:00,93.23,93.23,93.01,93.06,17024.0,88.4052,88.4052,88.1966,88.244,17024.0
2016-06-17 10:30:00,93.03,93.04,92.81,92.82,34926.0,88.2155,88.225,88.0069,88.0164,34926.0
2016-06-17 10:35:00,92.82,92.98,92.77,92.97,35977.0,88.0164,88.1681,87.969,88.1586,35977.0
2016-06-17 10:40:00,92.97,92.98,92.87,92.88,38185.0,88.1586,88.1681,88.0638,88.0733,38185.0
2016-06-17 10:45:00,92.88,93.06,92.87,93.04,24676.0,88.0733,88.244,88.0638,88.225,24676.0
2016-06-17 10:50:00,93.02,93.02,92.89,92.92,15139.0,88.206,88.206,88.0828,88.1112,15139.0
2016-06-17 10:55:00,92.92,92.93,92.79,92.84,31650.0,88.1112,88.1207,87.988,88.0354,31650.0
2016-06-17 11:00:00,92.84,92.87,92.75,92.77,36054.0,88.0354,88.0638,87.95,87.969,36054.0
2016-06-17 11:05:00,92.76,92.87,92.76,92.84,31439.0,87.9595,88.0638,87.9595,88.0354,31439.0
2016-06-17 11:10:00,92.84,92.86,92.69,92.72,37749.0,88.0354,88.0543,87.8931,87.9216,37749.0
2016-06-17 11:15:00,92.73,92.89,92.69,92.88,24546.0,87.9311,88.0828,87.8931,88.0733,24546.0
2016-06-17 11:20:00,92.88,92.98,92.86,92.91,53110.0,88.0733,88.1681,88.0543,88.1017,53110.0
2016-06-17 11:25:00,92.9,92.94,92.87,92.89,54853.0,88.0923,88.1302,88.0638,88.0828,54853.0
2016-06-17 11:30:00,92.88,92.96,92.87,92.93,46452.0,88.0733,88.1492,88.0638,88.1207,46452.0
2016-06-17 11:35:00,92.93,93.06,92.9,93.05,55884.0,88.1207,88.244,88.0923,88.2345,55884.0
2016-06-17 11:40:00,93.04,93.13,93.04,93.12,28883.0,88.225,88.3104,88.225,88.3009,28883.0
2016-06-17 11:45:00,93.11,93.18,93.08,93.13,51424.0,88.2914,88.3578,88.2629,88.3104,51424.0
2016-06-17 11:50:00,93.13,93.13,93.09,93.1,33852.0,88.3104,88.3104,88.2724,88.2819,33852.0
2016-06-17 11:55:00,93.11,93.13,93.09,93.11,51145.0,88.2914,88.3104,88.2724,88.2914,51145.0
2016-06-17 12:00:00,93.11,93.24,93.11,93.24,31754.0,88.2914,88.4147,88.2914,88.4147,31754.0
2016-06-17 12:05:00,93.23,93.3,93.2,93.29,32559.0,88.4052,88.4716,88.3767,88.4621,32559.0
2016-06-17 12:10:00,93.29,93.37,93.28,93.36,26071.0,88.4621,88.5379,88.4526,88.5285,26071.0
2016-06-17 12:15:00,93.36,93.38,93.24,93.28,28798.0,88.5285,88.5474,88.4147,88.4526,28798.0
2016-06-17 12:20:00,93.28,93.31,93.2,93.2,22526.0,88.4526,88.481,88.3767,88.3767,22526.0
2016-06-17 12:25:00,93.2,93.29,93.14,93.28,22688.0,88.3767,88.4621,88.3198,88.4526,22688.0
2016-06-17 12:30:00,93.27,93.27,93.11,93.13,14426.0,88.4431,88.4431,88.2914,88.3104,14426.0
2016-06-17 12:35:00,93.11,93.23,93.11,93.23,19148.0,88.2914,88.4052,88.2914,88.4052,19148.0
2016-06-17 12:40:00,93.23,93.32,93.22,93.31,26615.0,88.4052,88.4905,88.3957,88.481,26615.0
2016-06-17 12:45:00,93.31,93.31,93.24,93.24,46952.0,88.481,88.481,88.4147,88.4147,46952.0
2016-06-17 12:50:00,93.25,93.28,93.23,93.25,37816.0,88.4241,88.4526,88.4052,88.4241,37816.0
2016-06-17 12:55:00,93.25,93.3,93.24,93.3,31713.0,88.4241,88.4716,88.4147,88.4716,31713.0
2016-06-17 13:00:00,93.29,93.3,93.23,93.24,42414.0,88.4621,88.4716,88.4052,88.4147,42414.0
2016-06-17 13:05:00,93.25,93.34,93.24,93.33,66538.0,88.4241,88.5095,88.4147,88.5,66538.0
2016-06-17 13:10:00,93.33,93.33,93.25,93.31,52137.0,88.5,88.5,88.4241,88.481,52137.0
2016-06-17 13:15:00,93.31,93.39,93.3,93.33,25372.0,88.481,88.5569,88.4716,88.5,25372.0
2016-06-17 13:20:00,93.34,93.36,93.32,93.36,29451.0,88.5095,88.5285,88.4905,88.5285,29451.0
2016-06-17 13:25:00,93.35,93.42,93.34,93.34,52247.0,88.519,88.5853,88.5095,88.5095,52247.0
2016-06-17 13:30:00,93.35,93.39,93.33,93.34,25391.0,88.519,88.5569,88.5,88.5095,25391.0
2016-06-17 13:35:00,93.34,93.38,93.33,93.35,32470.0,88.5095,88.5474,88.5,88.519,32470.0
2016-06-17 13:40:00,93.36,93.43,93.35,93.35,45592.0,88.5285,88.5948,88.519,88.519,45592.0
2016-06-17 13:45:00,93.35,93.38,93.33,93.37,51411.0,88.519,88.5474,88.5,88.5379,51411.0
2016-06-17 13:50:00,93.38,93.44,93.33,93.33,40365.0,88.5474,88.6043,88.5,88.5,40365.0
2016-06-17 13:55:00,93.33,93.42,93.33,93.33,15637.0,88.5,88.5853,88.5,88.5,15637.0
2016-06-17 14:00:00,93.32,93.42,93.31,93.34,15138.0,88.4905,88.5853,88.481,88.5095,15138.0
2016-06-17 14:05:00,93.33,93.33,93.24,93.3,32897.0,88.5,88.5,88.4147,88.4716,32897.0
2016-06-17 14:10:00,93.31,93.38,93.28,93.31,28319.0,88.481,88.5474,88.4526,88.481,28319.0
2016-06-17 14:15:00,93.31,93.38,93.29,93.3,26894.0,88.481,88.5474,88.4621,88.4716,26894.0
2016-06-17 14:20:00,93.32,93.42,93.26,93.36,37267.0,88.4905,88.5853,88.4336,88.5285,37267.0
2016-06-17 14:25:00,93.37,93.39,93.32,93.36,25185.0,88.5379,88.5569,88.4905,88.5285,25185.0
2016-06-17 14:30:00,93.37,93.45,93.33,93.41,61220.0,88.5379,88.6138,88.5,88.5759,61220.0
2016-06-17 14:35:00,93.42,93.45,93.37,93.37,44921.0,88.5853,88.6138,88.5379,88.5379,44921.0
2016-06-17 14:40:00,93.38,93.46,93.33,93.43,42872.0,88.5474,88.6233,88.5,88.5948,42872.0
2016-06-17 14:45:00,93.44,93.44,93.35,93.37,34082.0,88.6043,88.6043,88.519,88.5379,34082.0
2016-06-17 14:50:00,93.37,93.39,93.36,93.39,22765.0,88.5379,88.5569,88.5285,88.5569,22765.0
2016-06-17 14:55:00,93.39,93.41,93.33,93.37,24543.0,88.5569,88.5759,88.5,88.5379,24543.0
2016-06-17 15:00:00,93.38,93.43,93.37,93.4,36249.0,88.5474,88.5948,88.5379,88.5664,36249.0
2016-06-17 15:05:00,93.4,93.42,93.38,93.39,44104.0,88.5664,88.5853,88.5474,88.5569,44104.0
2016-06-17 15:10:00,93.39,93.43,93.38,93.4,102736.0,88.5569,88.5948,88.5474,88.5664,102736.0
2016-06-17 15:15:00,93.4,93.4,93.29,93.36,44911.0,88.5664,88.5664,88.4621,88.5285,44911.0
2016-06-17 15:20:00,93.35,93.37,93.29,93.33,33015.0,88.519,88.5379,88.4621,88.5,33015.0
2016-06-17 15:25:00,93.31,93.38,93.31,93.33,36101.0,88.481,88.5474,88.481,88.5,36101.0
2016-06-17 15:30:00,93.33,93.37,93.28,93.34,52958.0,88.5,88.5379,88.4526,88.5095,52958.0
2016-06-17 15:35:00,93.35,93.38,93.31,93.34,49593.0,88.519,88.5474,88.481,88.5095,49593.0
2016-06-17 15:40:00,93.34,93.38,93.28,93.36,94724.0,88.5095,88.5474,88.4526,88.5285,94724.0
2016-06-17 15:45:00,93.35,93.38,93.29,93.36,165029.0,88.519,88.5474,88.4621,88.5285,165029.0
2016-06-17 15:50:00,93.35,93.36,93.33,93.34,146180.0,88.519,88.5285,88.5,88.5095,146180.0
2016-06-17 15:55:00,93.33,93.43,93.3,93.33,493728.0,88.5,88.5948,88.4716,88.5,493728.0
2016-06-20 09:30:00,94.5,94.76,94.3,94.4,135619.0,89.6095,89.856,89.4198,89.5146,135619.0
2016-06-20 09:35:00,94.34,94.51,94.34,94.5,38836.0,89.4577,89.6189,89.4577,89.6095,38836.0
2016-06-20 09:40:00,94.5,94.58,94.47,94.57,72949.0,89.6095,89.6853,89.581,89.6758,72949.0
2016-06-20 09:45:00,94.57,94.78,94.57,94.7,91405.0,89.6758,89.875,89.6758,89.7991,91405.0
2016-06-20 09:50:00,94.71,94.76,94.65,94.7,86736.0,89.8086,89.856,89.7517,89.7991,86736.0
2016-06-20 09:55:00,94.68,94.81,94.65,94.67,102165.0,89.7801,89.9034,89.7517,89.7707,102165.0
2016-06-20 10:00:00,94.67,95.08,94.67,95.08,74108.0,89.7707,90.1594,89.7707,90.1594,74108.0
2016-06-20 10:05:00,95.08,95.18,94.94,94.97,79459.0,90.1594,90.2543,90.0267,90.0551,79459.0
2016-06-20 10:10:00,94.97,95.03,94.9,94.93,37971.0,90.0551,90.112,89.9888,90.0172,37971.0
2016-06-20 10:15:00,94.93,95.02,94.92,95.0,39428.0,90.0172,90.1025,90.0077,90.0836,39428.0
2016-06-20 10:20:00,95.01,95.03,94.96,94.98,42971.0,90.0931,90.112,90.0457,90.0646,42971.0
2016-06-20 10:25:00,94.98,95.04,94.95,95.03,34824.0,90.0646,90.1215,90.0362,90.112,34824.0
2016-06-20 10:30:00,95.03,95.04,94.98,95.02,64445.0,90.112,90.1215,90.0646,90.1025,64445.0
2016-06-20 10:35:00,95.01,95.03,94.92,94.92,52215.0,90.0931,90.112,90.0077,90.0077,52215.0
2016-06-20 10:40:00,94.92,94.93,94.86,94.88,34008.0,90.0077,90.0172,89.9508,89.9698,34008.0
2016-06-20 10:45:00,94.88,94.89,94.84,94.84,71221.0,89.9698,89.9793,89.9319,89.9319,71221.0
2016-06-20 10:50:00,94.85,94.85,94.76,94.79,48222.0,89.9413,89.9413,89.856,89.8844,48222.0
2016-06-20 10:55:00,94.79,94.82,94.75,94.8,29684.0,89.8844,89.9129,89.8465,89.8939,29684.0
2016-06-20 11:00:00,94.8,94.81,94.76,94.79,38270.0,89.8939,89.9034,89.856,89.8844,38270.0
2016-06-20 11:05:00,94.8,94.82,94.75,94.79,38234.0,89.8939,89.9129,89.8465,89.8844,38234.0
2016-06-20 11:10:00,94.79,94.81,94.77,94.78,24293.0,89.8844,89.9034,89.8655,89.875,24293.0
2016-06-20 11:15:00,94.78,94.81,94.75,94.76,35334.0,89.875,89.9034,89.8465,89.856,35334.0
2016-06-20 11:20:00,94.76,94.77,94.74,94.76,26897.0,89.856,89.8655,89.837,89.856,26897.0
2016-06-20 11:25:00,94.77,94.8,94.7,94.74,54333.0,89.8655,89.8939,89.7991,89.837,54333.0
2016-06-20 11:30:00,94.73,94.79,94.72,94.79,22299.0,89.8276,89.8844,89.8181,89.8844,22299.0
2016-06-20 11:35:00,94.8,94.83,94.77,94.77,30108.0,89.8939,89.9224,89.8655,89.8655,30108.0
2016-06-20 11:40:00,94.78,94.78,94.71,94.71,26806.0,89.875,89.875,89.8086,89.8086,26806.0
2016-06-20 11:45:00,94.71,94.72,94.55,94.57,52286.0,89.8086,89.8181,89.6569,89.6758,52286.0
2016-06-20 11:50:00,94.57,94.64,94.55,94.56,65697.0,89.6758,89.7422,89.6569,89.6664,65697.0
2016-06-20 11:55:00,94.57,94.6,94.48,94.6,56402.0,89.6758,89.7043,89.5905,89.7043,56402.0
2016-06-20 12:00:00,94.59,94.6,94.51,94.52,31436.0,89.6948,89.7043,89.6189,89.6284,31436.0
2016-06-20 12:05:00,94.53,94.61,94.52,94.61,25240.0,89.6379,89.7138,89.6284,89.7138,25240.0
2016-06-20 12:10:00,94.61,94.61,94.55,94.56,33900.0,89.7138,89.7138,89.6569,89.6664,33900.0
2016-06-20 12:15:00,94.56,94.56,94.48,94.51,33897.0,89.6664,89.6664,89.5905,89.6189,33897.0
2016-06-20 12:20:00,94.49,94.57,94.49,94.52,28449.0,89.6,89.6758,89.6,89.6284,28449.0
2016-06-20 12:25:00,94.52,94.54,94.46,94.53,33741.0,89.6284,89.6474,89.5715,89.6379,33741.0
2016-06-20 12:30:00,94.53,94.58,94.49,94.52,27709.0,89.6379,89.6853,89.6,89.6284,27709.0
2016-06-20 12:35:00,94.52,94.53,94.46,94.47,22621.0,89.6284,89.6379,89.5715,89.581,22621.0
2016-06-20 12:40:00,94.47,94.53,94.46,94.5,19219.0,89.581,89.6379,89.5715,89.6095,19219.0
2016-06-20 12:45:00,94.5,94.54,94.47,94.54,27056.0,89.6095,89.6474,89.581,89.6474,27056.0
2016-06-20 12:50:00,94.54,94.67,94.53,94.65,27459.0,89.6474,89.7707,89.6379,89.7517,27459.0
2016-06-20 12:55:00,94.65,94.67,94.64,94.65,24342.0,89.7517,89.7707,89.7422,89.7517,24342.0
2016-06-20 13:00:00,94.64,94.65,94.55,94.6,26146.0,89.7422,89.7517,89.6569,89.7043,26146.0
2016-06-20 13:05:00,94.6,94.61,94.57,94.59,43397.0,89.7043,89.7138,89.6758,89.6948,43397.0
2016-06-20 13:10:00,94.59,94.61,94.44,94.45,43565.0,89.6948,89.7138,89.5526,89.562,43565.0
2016-06-20 13:15:00,94.43,94.48,94.4,94.46,28603.0,89.5431,89.5905,89.5146,89.5715,28603.0
2016-06-20 13:20:00,94.45,94.56,94.41,94.56,29769.0,89.562,89.6664,89.5241,89.6664,29769.0
2016-06-20 13:25:00,94.56,94.56,94.41,94.47,37677.0,89.6664,89.6664,89.5241,89.581,37677.0
2016-06-20 13:30:00,94.49,94.52,94.47,94.5,25016.0,89.6,89.6284,89.581,89.6095,25016.0
2016-06-20 13:35:00,94.49,94.54,94.48,94.51,27180.0,89.6,89.6474,89.5905,89.6189,27180.0
2016-06-20 13:40:00,94.52,94.64,94.49,94.63,25928.0,89.6284,89.7422,89.6,89.7327,25928.0
2016-06-20 13:45:00,94.62,94.63,94.57,94.61,19168.0,89.7232,89.7327,89.6758,89.7138,19168.0
2016-06-20 13:50:00,94.62,94.68,94.6,94.64,114620.0,89.7232,89.7801,89.7043,89.7422,114620.0
2016-06-20 13:55:00,94.64,94.65,94.6,94.62,16529.0,89.7422,89.7517,89.7043,89.7232,16529.0
2016-06-20 14:00:00,94.61,94.67,94.61,94.66,26351.0,89.7138,89.7707,89.7138,89.7612,26351.0
2016-06-20 14:05:00,94.65,94.65,94.52,94.56,23240.0,89.7517,89.7517,89.6284,89.6664,23240.0
2016-06-20 14:10:00,94.55,94.59,94.52,94.56,42469.0,89.6569,89.6948,89.6284,89.6664,42469.0
2016-06-20 14:15:00,94.56,94.57,94.49,94.52,22329.0,89.6664,89.6758,89.6,89.6284,22329.0
2016-06-20 14:20:00,94.52,94.61,94.51,94.61,25462.0,89.6284,89.7138,89.6189,89.7138,25462.0
2016-06-20 14:25:00,94.61,94.61,94.45,94.52,34936.0,89.7138,89.7138,89.562,89.6284,34936.0
2016-06-20 14:30:00,94.52,94.55,94.47,94.55,23541.0,89.6284,89.6569,89.581,89.6569,23541.0
2016-06-20 14:35:00,94.56,94.61,94.52,94.54,26511.0,89.6664,89.7138,89.6284,89.6474,26511.0
2016-06-20 14:40:00,94.55,94.61,94.53,94.58,28737.0,89.6569,89.7138,89.6379,89.6853,28737.0
2016-06-20 14:45:00,94.57,94.69,94.57,94.68,34783.0,89.6758,89.7896,89.6758,89.7801,34783.0
2016-06-20 14:50:00,94.68,94.68,94.62,94.67,38476.0,89.7801,89.7801,89.7232,89.7707,38476.0
2016-06-20 14:55:00,94.66,94.7,94.63,94.67,34907.0,89.7612,89.7991,89.7327,89.7707,34907.0
2016-06-20 15:00:00,94.68,94.7,94.59,94.7,44580.0,89.7801,89.7991,89.6948,89.7991,44580.0
2016-06-20 15:05:00,94.7,94.71,94.6,94.67,30507.0,89.7991,89.8086,89.7043,89.7707,30507.0
2016-06-20 15:10:00,94.67,94.67,94.59,94.64,35131.0,89.7707,89.7707,89.6948,89.7422,35131.0
2016-06-20 15:15:00,94.63,94.63,94.51,94.57,46067.0,89.7327,89.7327,89.6189,89.6758,46067.0
2016-06-20 15:20:00,94.56,94.62,94.55,94.59,36808.0,89.6664,89.7232,89.6569,89.6948,36808.0
2016-06-20 15:25:00,94.59,94.6,94.44,94.44,60723.0,89.6948,89.7043,89.5526,89.5526,60723.0
2016-06-20 15:30:00,94.44,94.5,94.44,94.48,55233.0,89.5526,89.6095,89.5526,89.5905,55233.0
2016-06-20 15:35:00,94.48,94.54,94.46,94.5,49972.0,89.5905,89.6474,89.5715,89.6095,49972.0
2016-06-20 15:40:00,94.5,94.57,94.44,94.55,63847.0,89.6095,89.6758,89.5526,89.6569,63847.0
2016-06-20 15:45:00,94.54,94.55,94.32,94.35,112242.0,89.6474,89.6569,89.4388,89.4672,112242.0
2016-06-20 15:50:00,94.35,94.36,94.25,94.26,100395.0,89.4672,89.4767,89.3724,89.3819,100395.0
2016-06-20 15:55:00,94.27,94.41,94.25,94.31,361685.0,89.3914,89.5241,89.3724,89.4293,361685.0
2016-06-21 09:30:00,94.68,94.94,94.53,94.87,81487.0,89.7801,90.0267,89.6379,89.9603,81487.0
2016-06-21 09:35:00,94.85,94.88,94.64,94.83,42725.0,89.9413,89.9698,89.7422,89.9224,42725.0
2016-06-21 09:40:00,94.83,94.99,94.76,94.96,65205.0,89.9224,90.0741,89.856,90.0457,65205.0
2016-06-21 09:45:00,94.98,94.99,94.84,94.97,59511.0,90.0646,90.0741,89.9319,90.0551,59511.0
2016-06-21 09:50:00,94.98,95.01,94.9,95.01,40844.0,90.0646,90.0931,89.9888,90.0931,40844.0
2016-06-21 09:55:00,95.01,95.02,94.96,95.01,30285.0,90.0931,90.1025,90.0457,90.0931,30285.0
2016-06-21 10:00:00,95.0,95.02,94.83,94.84,33664.0,90.0836,90.1025,89.9224,89.9319,33664.0
2016-06-21 10:05:00,94.84,94.92,94.77,94.88,32315.0,89.9319,90.0077,89.8655,89.9698,32315.0
2016-06-21 10:10:00,94.88,95.11,94.88,95.1,27791.0,89.9698,90.1879,89.9698,90.1784,27791.0
2016-06-21 10:15:00,95.09,95.14,95.05,95.08,36065.0,90.1689,90.2163,90.131,90.1594,36065.0
2016-06-21 10:20:00,95.09,95.09,94.88,94.92,49495.0,90.1689,90.1689,89.9698,90.0077,49495.0
2016-06-21 10:25:00,94.92,95.05,94.88,95.03,32341.0,90.0077,90.131,89.9698,90.112,32341.0
2016-06-21 10:30:00,95.03,95.06,94.96,95.04,92097.0,90.112,90.1405,90.0457,90.1215,92097.0
2016-06-21 10:35:00,95.04,95.05,94.83,94.84,37041.0,90.1215,90.131,89.9224,89.9319,37041.0
2016-06-21 10:40:00,94.84,94.88,94.78,94.83,25403.0,89.9319,89.9698,89.875,89.9224,25403.0
2016-06-21 10:45:00,94.83,94.84,94.76,94.77,27437.0,89.9224,89.9319,89.856,89.8655,27437.0
2016-06-21 10:50:00,94.76,94.83,94.75,94.8,29343.0,89.856,89.9224,89.8465,89.8939,29343.0
2016-06-21 10:55:00,94.8,94.8,94.69,94.73,42431.0,89.8939,89.8939,89.7896,89.8276,42431.0
2016-06-21 11:00:00,94.73,94.9,94.72,94.86,25402.0,89.8276,89.9888,89.8181,89.9508,25402.0
2016-06-21 11:05:00,94.86,94.9,94.81,94.83,68279.0,89.9508,89.9888,89.9034,89.9224,68279.0
2016-06-21 11:10:00,94.83,94.86,94.7,94.86,46845.0,89.9224,89.9508,89.7991,89.9508,46845.0
2016-06-21 11:15:00,94.83,94.89,94.82,94.89,26867.0,89.9224,89.9793,89.9129,89.9793,26867.0
2016-06-21 11:20:00,94.89,94.9,94.67,94.71,37470.0,89.9793,89.9888,89.7707,89.8086,37470.0
2016-06-21 11:25:00,94.71,94.74,94.55,94.55,40118.0,89.8086,89.837,89.6569,89.6569,40118.0
2016-06-21 11:30:00,94.55,94.56,94.47,94.49,17924.0,89.6569,89.6664,89.581,89.6,17924.0
2016-06-21 11:35:00,94.49,94.55,94.48,94.54,25610.0,89.6,89.6569,89.5905,89.6474,25610.0
2016-06-21 11:40:00,94.53,94.56,94.51,94.55,17935.0,89.6379,89.6664,89.6189,89.6569,17935.0
2016-06-21 11:45:00,94.54,94.57,94.51,94.57,26828.0,89.6474,89.6758,89.6189,89.6758,26828.0
2016-06-21 11:50:00,94.58,94.63,94.55,94.55,21047.0,89.6853,89.7327,89.6569,89.6569,21047.0
2016-06-21 11:55:00,94.56,94.68,94.54,94.66,23290.0,89.6664,89.7801,89.6474,89.7612,23290.0
2016-06-21 12:00:00,94.67,94.68,94.63,94.64,17164.0,89.7707,89.7801,89.7327,89.7422,17164.0
2016-06-21 12:05:00,94.65,94.65,94.57,94.62,32591.0,89.7517,89.7517,89.6758,89.7232,32591.0
2016-06-21 12:10:00,94.63,94.64,94.59,94.63,18856.0,89.7327,89.7422,89.6948,89.7327,18856.0
2016-06-21 12:15:00,94.62,94.66,94.53,94.58,57271.0,89.7232,89.7612,89.6379,89.6853,57271.0
2016-06-21 12:20:00,94.57,94.68,94.57,94.68,19185.0,89.6758,89.7801,89.6758,89.7801,19185.0
2016-06-21 12:25:00,94.68,94.74,94.68,94.74,8948.0,89.7801,89.837,89.7801,89.837,8948.0
2016-06-21 12:30:00,94.74,94.76,94.68,94.69,18905.0,89.837,89.856,89.7801,89.7896,18905.0
2016-06-21 12:35:00,94.7,94.71,94.67,94.67,14592.0,89.7991,89.8086,89.7707,89.7707,14592.0
2016-06-21 12:40:00,94.68,94.7,94.67,94.68,13275.0,89.7801,89.7991,89.7707,89.7801,13275.0
2016-06-21 12:45:00,94.67,94.68,94.6,94.65,22946.0,89.7707,89.7801,89.7043,89.7517,22946.0
2016-06-21 12:50:00,94.65,94.65,94.62,94.63,9449.0,89.7517,89.7517,89.7232,89.7327,9449.0
2016-06-21 12:55:00,94.63,94.65,94.6,94.62,19879.0,89.7327,89.7517,89.7043,89.7232,19879.0
2016-06-21 13:00:00,94.62,94.64,94.6,94.62,13805.0,89.7232,89.7422,89.7043,89.7232,13805.0
2016-06-21 13:05:00,94.62,94.71,94.61,94.7,24300.0,89.7232,89.8086,89.7138,89.7991,24300.0
2016-06-21 13:10:00,94.7,94.71,94.63,94.65,18912.0,89.7991,89.8086,89.7327,89.7517,18912.0
2016-06-21 13:15:00,94.65,94.74,94.63,94.71,12622.0,89.7517,89.837,89.7327,89.8086,12622.0
2016-06-21 13:20:00,94.71,94.71,94.62,94.62,17832.0,89.8086,89.8086,89.7232,89.7232,17832.0
2016-06-21 13:25:00,94.62,94.66,94.6,94.66,12773.0,89.7232,89.7612,89.7043,89.7612,12773.0
2016-06-21 13:30:00,94.66,94.68,94.63,94.64,24196.0,89.7612,89.7801,89.7327,89.7422,24196.0
2016-06-21 13:35:00,94.62,94.63,94.53,94.57,19542.0,89.7232,89.7327,89.6379,89.6758,19542.0
2016-06-21 13:40:00,94.58,94.62,94.56,94.61,14784.0,89.6853,89.7232,89.6664,89.7138,14784.0
2016-06-21 13:45:00,94.61,94.64,94.56,94.59,21813.0,89.7138,89.7422,89.6664,89.6948,21813.0
2016-06-21 13:50:00,94.59,94.68,94.59,94.67,14875.0,89.6948,89.7801,89.6948,89.7707,14875.0
2016-06-21 13:55:00,94.66,94.78,94.66,94.75,13933.0,89.7612,89.875,89.7612,89.8465,13933.0
2016-06-21 14:00:00,94.74,94.75,94.69,94.72,29207.0,89.837,89.8465,89.7896,89.8181,29207.0
2016-06-21 14:05:00,94.72,94.81,94.69,94.78,21256.0,89.8181,89.9034,89.7896,89.875,21256.0
2016-06-21 14:10:00,94.79,94.9,94.79,94.88,26072.0,89.8844,89.9888,89.8844,89.9698,26072.0
2016-06-21 14:15:00,94.88,94.95,94.84,94.93,21385.0,89.9698,90.0362,89.9319,90.0172,21385.0
2016-06-21 14:20:00,94.94,94.95,94.88,94.9,30423.0,90.0267,90.0362,89.9698,89.9888,30423.0
2016-06-21 14:25:00,94.9,94.96,94.88,94.94,52516.0,89.9888,90.0457,89.9698,90.0267,52516.0
2016-06-21 14:30:00,94.95,94.98,94.93,94.95,46233.0,90.0362,90.0646,90.0172,90.0362,46233.0
2016-06-21 14:35:00,94.95,95.1,94.94,95.09,42677.0,90.0362,90.1784,90.0267,90.1689,42677.0
2016-06-21 14:40:00,95.09,95.1,95.05,95.06,57588.0,90.1689,90.1784,90.131,90.1405,57588.0
2016-06-21 14:45:00,95.06,95.1,95.06,95.08,29740.0,90.1405,90.1784,90.1405,90.1594,29740.0
2016-06-21 14:50:00,95.07,95.12,95.06,95.12,40877.0,90.15,90.1974,90.1405,90.1974,40877.0
2016-06-21 14:55:00,95.12,95.17,95.1,95.11,41202.0,90.1974,90.2448,90.1784,90.1879,41202.0
2016-06-21 15:00:00,95.11,95.11,95.01,95.02,57726.0,90.1879,90.1879,90.0931,90.1025,57726.0
2016-06-21 15:05:00,95.02,95.07,94.98,95.04,56985.0,90.1025,90.15,90.0646,90.1215,56985.0
2016-06-21 15:10:00,95.04,95.07,95.03,95.06,39657.0,90.1215,90.15,90.112,90.1405,39657.0
2016-06-21 15:15:00,95.06,95.17,95.06,95.15,46566.0,90.1405,90.2448,90.1405,90.2258,46566.0
2016-06-21 15:20:00,95.16,95.23,95.14,95.18,68091.0,90.2353,90.3017,90.2163,90.2543,68091.0
2016-06-21 15:25:00,95.19,95.3,95.18,95.3,60589.0,90.2637,90.3681,90.2543,90.3681,60589.0
2016-06-21 15:30:00,95.3,95.3,95.2,95.21,70701.0,90.3681,90.3681,90.2732,90.2827,70701.0
2016-06-21 15:35:00,95.2,95.26,95.19,95.23,56803.0,90.2732,90.3301,90.2637,90.3017,56803.0
2016-06-21 15:40:00,95.22,95.23,95.11,95.15,61752.0,90.2922,90.3017,90.1879,90.2258,61752.0
2016-06-21 15:45:00,95.14,95.21,95.12,95.16,116569.0,90.2163,90.2827,90.1974,90.2353,116569.0
2016-06-21 15:50:00,95.16,95.18,95.1,95.12,102370.0,90.2353,90.2543,90.1784,90.1974,102370.0
2016-06-21 15:55:00,95.11,95.23,95.07,95.1,310486.0,90.1879,90.3017,90.15,90.1784,310486.0
2016-06-22 09:30:00,95.23,95.36,95.12,95.34,52922.0,90.3017,90.4249,90.1974,90.406,52922.0
2016-06-22 09:35:00,95.34,95.38,95.27,95.3,11631.0,90.406,90.4439,90.3396,90.3681,11631.0
2016-06-22 09:40:00,95.28,95.34,95.16,95.16,22304.0,90.3491,90.406,90.2353,90.2353,22304.0
2016-06-22 09:45:00,95.16,95.2,95.08,95.1,22244.0,90.2353,90.2732,90.1594,90.1784,22244.0
2016-06-22 09:50:00,95.09,95.1,95.01,95.04,23197.0,90.1689,90.1784,90.0931,90.1215,23197.0
2016-06-22 09:55:00,95.04,95.08,95.01,95.03,58434.0,90.1215,90.1594,90.0931,90.112,58434.0
2016-06-22 10:00:00,95.01,95.07,94.94,95.03,40037.0,90.0931,90.15,90.0267,90.112,40037.0
2016-06-22 10:05:00,95.0,95.02,94.95,95.0,18645.0,90.0836,90.1025,90.0362,90.0836,18645.0
2016-06-22 10:10:00,94.99,95.08,94.99,95.07,19339.0,90.0741,90.1594,90.0741,90.15,19339.0
2016-06-22 10:15:00,95.07,95.09,94.99,94.99,30291.0,90.15,90.1689,90.0741,90.0741,30291.0
2016-06-22 10:20:00,94.98,94.99,94.83,94.83,26420.0,90.0646,90.0741,89.9224,89.9224,26420.0
2016-06-22 10:25:00,94.85,94.95,94.84,94.91,25432.0,89.9413,90.0362,89.9319,89.9982,25432.0
2016-06-22 10:30:00,94.9,94.95,94.85,94.87,34385.0,89.9888,90.0362,89.9413,89.9603,34385.0
2016-06-22 10:35:00,94.9,94.92,94.74,94.76,38784.0,89.9888,90.0077,89.837,89.856,38784.0
2016-06-22 10:40:00,94.77,94.83,94.75,94.76,50072.0,89.8655,89.9224,89.8465,89.856,50072.0
2016-06-22 10:45:00,94.77,94.77,94.71,94.71,35089.0,89.8655,89.8655,89.8086,89.8086,35089.0
2016-06-22 10:50:00,94.72,94.76,94.64,94.71,51997.0,89.8181,89.856,89.7422,89.8086,51997.0
2016-06-22 10:55:00,94.71,94.77,94.69,94.77,22927.0,89.8086,89.8655,89.7896,89.8655,22927.0
2016-06-22 11:00:00,94.78,94.91,94.77,94.89,23227.0,89.875,89.9982,89.8655,89.9793,23227.0
2016-06-22 11:05:00,94.89,94.89,94.81,94.85,11533.0,89.9793,89.9793,89.9034,89.9413,11533.0
2016-06-22 11:10:00,94.85,94.91,94.83,94.83,22633.0,89.9413,89.9982,89.9224,89.9224,22633.0
2016-06-22 11:15:00,94.83,94.97,94.82,94.97,9415.0,89.9224,90.0551,89.9129,90.0551,9415.0
2016-06-22 11:20:00,94.97,94.99,94.89,94.97,20491.0,90.0551,90.0741,89.9793,90.0551,20491.0
2016-06-22 11:25:00,94.96,94.99,94.92,94.94,9425.0,90.0457,90.0741,90.0077,90.0267,9425.0
2016-06-22 11:30:00,94.93,94.93,94.6,94.65,34426.0,90.0172,90.0172,89.7043,89.7517,34426.0
2016-06-22 11:35:00,94.64,94.79,94.64,94.75,15744.0,89.7422,89.8844,89.7422,89.8465,15744.0
2016-06-22 11:40:00,94.74,94.76,94.68,94.73,10146.0,89.837,89.856,89.7801,89.8276,10146.0
2016-06-22 11:45:00,94.7,94.74,94.67,94.67,7735.0,89.7991,89.837,89.7707,89.7707,7735.0
2016-06-22 11:50:00,94.67,94.69,94.63,94.68,10425.0,89.7707,89.7896,89.7327,89.7801,10425.0
2016-06-22 11:55:00,94.69,94.71,94.64,94.7,9828.0,89.7896,89.8086,89.7422,89.7991,9828.0
2016-06-22 12:00:00,94.71,94.76,94.68,94.75,13595.0,89.8086,89.856,89.7801,89.8465,13595.0
2016-06-22 12:05:00,94.75,94.75,94.69,94.71,8253.0,89.8465,89.8465,89.7896,89.8086,8253.0
2016-06-22 12:10:00,94.72,94.8,94.71,94.73,8560.0,89.8181,89.8939,89.8086,89.8276,8560.0
2016-06-22 12:15:00,94.73,94.74,94.63,94.67,13624.0,89.8276,89.837,89.7327,89.7707,13624.0
2016-06-22 12:20:00,94.66,94.67,94.44,94.44,18078.0,89.7612,89.7707,89.5526,89.5526,18078.0
2016-06-22 12:25:00,94.44,94.48,94.4,94.48,20347.0,89.5526,89.5905,89.5146,89.5905,20347.0
2016-06-22 12:30:00,94.48,94.52,94.47,94.51,8318.0,89.5905,89.6284,89.581,89.6189,8318.0
2016-06-22 12:35:00,94.5,94.56,94.5,94.53,10031.0,89.6095,89.6664,89.6095,89.6379,10031.0
2016-06-22 12:40:00,94.55,94.59,94.55,94.56,14102.0,89.6569,89.6948,89.6569,89.6664,14102.0
2016-06-22 12:45:00,94.55,94.55,94.45,94.51,15006.0,89.6569,89.6569,89.562,89.6189,15006.0
2016-06-22 12:50:00,94.5,94.59,94.5,94.52,22426.0,89.6095,89.6948,89.6095,89.6284,22426.0
2016-06-22 12:55:00,94.52,94.57,94.51,94.54,10629.0,89.6284,89.6758,89.6189,89.6474,10629.0
2016-06-22 13:00:00,94.55,94.55,94.45,94.48,21626.0,89.6569,89.6569,89.562,89.5905,21626.0
2016-06-22 13:05:00,94.47,94.49,94.34,94.37,21294.0,89.581,89.6,89.4577,89.4862,21294.0
2016-06-22 13:10:00,94.36,94.4,94.32,94.39,17237.0,89.4767,89.5146,89.4388,89.5051,17237.0
2016-06-22 13:15:00,94.39,94.4,94.32,94.38,14751.0,89.5051,89.5146,89.4388,89.4957,14751.0
2016-06-22 13:20:00,94.37,94.39,94.31,94.35,14922.0,89.4862,89.5051,89.4293,89.4672,14922.0
2016-06-22 13:25:00,94.35,94.46,94.35,94.44,24552.0,89.4672,89.5715,89.4672,89.5526,24552.0
2016-06-22 13:30:00,94.43,94.51,94.42,94.47,15198.0,89.5431,89.6189,89.5336,89.581,15198.0
2016-06-22 13:35:00,94.48,94.54,94.43,94.52,15373.0,89.5905,89.6474,89.5431,89.6284,15373.0
2016-06-22 13:40:00,94.52,94.52,94.47,94.5,14963.0,89.6284,89.6284,89.581,89.6095,14963.0
2016-06-22 13:45:00,94.5,94.53,94.47,94.47,16886.0,89.6095,89.6379,89.581,89.581,16886.0
2016-06-22 13:50:00,94.46,94.57,94.46,94.56,24755.0,89.5715,89.6758,89.5715,89.6664,24755.0
2016-06-22 13:55:00,94.56,94.58,94.53,94.54,10891.0,89.6664,89.6853,89.6379,89.6474,10891.0
2016-06-22 14:00:00,94.54,94.59,94.49,94.57,10612.0,89.6474,89.6948,89.6,89.6758,10612.0
2016-06-22 14:05:00,94.57,94.63,94.47,94.49,18028.0,89.6758,89.7327,89.581,89.6,18028.0
2016-06-22 14:10:00,94.49,94.51,94.45,94.5,14463.0,89.6,89.6189,89.562,89.6095,14463.0
2016-06-22 14:15:00,94.51,94.54,94.46,94.46,10714.0,89.6189,89.6474,89.5715,89.5715,10714.0
2016-06-22 14:20:00,94.45,94.46,94.4,94.46,9250.0,89.562,89.5715,89.5146,89.5715,9250.0
2016-06-22 14:25:00,94.46,94.53,94.46,94.5,11509.0,89.5715,89.6379,89.5715,89.6095,11509.0
2016-06-22 14:30:00,94.5,94.51,94.4,94.42,12269.0,89.6095,89.6189,89.5146,89.5336,12269.0
2016-06-22 14:35:00,94.41,94.42,94.33,94.36,12461.0,89.5241,89.5336,89.4483,89.4767,12461.0
2016-06-22 14:40:00,94.36,94.41,94.34,94.37,29782.0,89.4767,89.5241,89.4577,89.4862,29782.0
2016-06-22 14:45:00,94.37,94.38,94.29,94.33,10570.0,89.4862,89.4957,89.4103,89.4483,10570.0
2016-06-22 14:50:00,94.33,94.38,94.3,94.38,15093.0,89.4483,89.4957,89.4198,89.4957,15093.0
2016-06-22 14:55:00,94.38,94.45,94.38,94.44,17044.0,89.4957,89.562,89.4957,89.5526,17044.0
2016-06-22 15:00:00,94.44,94.57,94.42,94.55,29633.0,89.5526,89.6758,89.5336,89.6569,29633.0
2016-06-22 15:05:00,94.55,94.57,94.41,94.43,38907.0,89.6569,89.6758,89.5241,89.5431,38907.0
2016-06-22 15:10:00,94.43,94.45,94.36,94.4,27213.0,89.5431,89.562,89.4767,89.5146,27213.0
2016-06-22 15:15:00,94.39,94.47,94.38,94.38,17992.0,89.5051,89.581,89.4957,89.4957,17992.0
2016-06-22 15:20:00,94.38,94.38,94.31,94.34,16173.0,89.4957,89.4957,89.4293,89.4577,16173.0
2016-06-22 15:25:00,94.33,94.35,94.29,94.31,29729.0,89.4483,89.4672,89.4103,89.4293,29729.0
2016-06-22 15:30:00,94.31,94.39,94.31,94.38,28867.0,89.4293,89.5051,89.4293,89.4957,28867.0
2016-06-22 15:35:00,94.38,94.43,94.3,94.43,29019.0,89.4957,89.5431,89.4198,89.5431,29019.0
2016-06-22 15:40:00,94.42,94.46,94.33,94.33,32965.0,89.5336,89.5715,89.4483,89.4483,32965.0
2016-06-22 15:45:00,94.34,94.41,94.28,94.3,56510.0,89.4577,89.5241,89.4008,89.4198,56510.0
2016-06-22 15:50:00,94.3,94.32,94.21,94.29,61291.0,89.4198,89.4388,89.3345,89.4103,61291.0
2016-06-22 15:55:00,94.31,94.33,94.11,94.13,245692.0,89.4293,89.4483,89.2396,89.2586,245692.0
2016-06-23 09:30:00,95.15,95.24,94.95,95.03,49017.0,90.2258,90.3112,90.0362,90.112,49017.0
2016-06-23 09:35:00,95.0,95.16,94.87,94.93,20621.0,90.0836,90.2353,89.9603,90.0172,20621.0
2016-06-23 09:40:00,94.92,95.05,94.81,94.82,40067.0,90.0077,90.131,89.9034,89.9129,40067.0
2016-06-23 09:45:00,94.83,94.9,94.61,94.66,35325.0,89.9224,89.9888,89.7138,89.7612,35325.0
2016-06-23 09:50:00,94.69,94.79,94.67,94.73,36023.0,89.7896,89.8844,89.7707,89.8276,36023.0
2016-06-23 09:55:00,94.73,94.9,94.73,94.9,21833.0,89.8276,89.9888,89.8276,89.9888,21833.0
2016-06-23 10:00:00,94.89,95.06,94.87,95.04,13914.0,89.9793,90.1405,89.9603,90.1215,13914.0
2016-06-23 10:05:00,95.02,95.06,94.93,94.96,19543.0,90.1025,90.1405,90.0172,90.0457,19543.0
2016-06-23 10:10:00,94.97,95.11,94.96,95.09,15171.0,90.0551,90.1879,90.0457,90.1689,15171.0
2016-06-23 10:15:00,95.09,95.15,94.93,94.95,30873.0,90.1689,90.2258,90.0172,90.0362,30873.0
2016-06-23 10:20:00,94.97,95.07,94.95,95.03,17118.0,90.0551,90.15,90.0362,90.112,17118.0
2016-06-23 10:25:00,95.05,95.11,95.01,95.05,20556.0,90.131,90.1879,90.0931,90.131,20556.0
2016-06-23 10:30:00,95.06,95.06,94.85,94.91,29745.0,90.1405,90.1405,89.9413,89.9982,29745.0
2016-06-23 10:35:00,94.93,95.02,94.89,95.01,19646.0,90.0172,90.1025,89.9793,90.0931,19646.0
2016-06-23 10:40:00,95.0,95.1,94.94,94.95,38401.0,90.0836,90.1784,90.0267,90.0362,38401.0
2016-06-23 10:45:00,94.95,94.96,94.89,94.96,21623.0,90.0362,90.0457,89.9793,90.0457,21623.0
2016-06-23 10:50:00,94.96,95.04,94.96,95.04,36509.0,90.0457,90.1215,90.0457,90.1215,36509.0
2016-06-23 10:55:00,95.04,95.09,95.01,95.01,61976.0,90.1215,90.1689,90.0931,90.0931,61976.0
2016-06-23 11:00:00,95.03,95.13,95.02,95.06,45561.0,90.112,90.2069,90.1025,90.1405,45561.0
2016-06-23 11:05:00,95.06,95.15,95.03,95.14,45839.0,90.1405,90.2258,90.112,90.2163,45839.0
2016-06-23 11:10:00,95.14,95.19,95.07,95.19,33674.0,90.2163,90.2637,90.15,90.2637,33674.0
2016-06-23 11:15:00,95.2,95.39,95.2,95.35,72947.0,90.2732,90.4534,90.2732,90.4155,72947.0
2016-06-23 11:20:00,95.35,95.43,95.33,95.36,39816.0,90.4155,90.4913,90.3965,90.4249,39816.0
2016-06-23 11:25:00,95.36,95.42,95.27,95.34,40639.0,90.4249,90.4818,90.3396,90.406,40639.0
2016-06-23 11:30:00,95.34,95.45,95.28,95.45,27324.0,90.406,90.5103,90.3491,90.5103,27324.0
2016-06-23 11:35:00,95.45,95.5,95.42,95.45,27988.0,90.5103,90.5577,90.4818,90.5103,27988.0
2016-06-23 11:40:00,95.45,95.51,95.44,95.48,37485.0,90.5103,90.5672,90.5008,90.5387,37485.0
2016-06-23 11:45:00,95.48,95.52,95.44,95.51,42204.0,90.5387,90.5767,90.5008,90.5672,42204.0
2016-06-23 11:50:00,95.51,95.56,95.49,95.49,25060.0,90.5672,90.6146,90.5482,90.5482,25060.0
2016-06-23 11:55:00,95.5,95.52,95.47,95.5,20137.0,90.5577,90.5767,90.5293,90.5577,20137.0
2016-06-23 12:00:00,95.54,95.58,95.42,95.42,48246.0,90.5956,90.6336,90.4818,90.4818,48246.0
2016-06-23 12:05:00,95.42,95.47,95.37,95.43,32542.0,90.4818,90.5293,90.4344,90.4913,32542.0
2016-06-23 12:10:00,95.43,95.48,95.41,95.46,15986.0,90.4913,90.5387,90.4724,90.5198,15986.0
2016-06-23 12:15:00,95.46,95.48,95.4,95.4,27319.0,90.5198,90.5387,90.4629,90.4629,27319.0
2016-06-23 12:20:00,95.4,95.44,95.39,95.44,11847.0,90.4629,90.5008,90.4534,90.5008,11847.0
2016-06-23 12:25:00,95.45,95.52,95.45,95.48,13597.0,90.5103,90.5767,90.5103,90.5387,13597.0
2016-06-23 12:30:00,95.48,95.49,95.38,95.39,16614.0,90.5387,90.5482,90.4439,90.4534,16614.0
2016-06-23 12:35:00,95.37,95.41,95.3,95.32,42944.0,90.4344,90.4724,90.3681,90.387,42944.0
2016-06-23 12:40:00,95.31,95.34,95.28,95.33,40004.0,90.3775,90.406,90.3491,90.3965,40004.0
2016-06-23 12:45:00,95.31,95.33,95.24,95.3,17789.0,90.3775,90.3965,90.3112,90.3681,17789.0
2016-06-23 12:50:00,95.29,95.38,95.29,95.34,22193.0,90.3586,90.4439,90.3586,90.406,22193.0
2016-06-23 12:55:00,95.34,95.41,95.32,95.41,11275.0,90.406,90.4724,90.387,90.4724,11275.0
2016-06-23 13:00:00,95.42,95.44,95.34,95.39,17854.0,90.4818,90.5008,90.406,90.4534,17854.0
2016-06-23 13:05:00,95.37,95.39,95.32,95.39,14546.0,90.4344,90.4534,90.387,90.4534,14546.0
2016-06-23 13:10:00,95.39,95.4,95.34,95.36,16442.0,90.4534,90.4629,90.406,90.4249,16442.0
2016-06-23 13:15:00,95.36,95.45,95.29,95.45,15060.0,90.4249,90.5103,90.3586,90.5103,15060.0
2016-06-23 13:20:00,95.43,95.46,95.41,95.45,12444.0,90.4913,90.5198,90.4724,90.5103,12444.0
2016-06-23 13:25:00,95.43,95.47,95.39,95.4,19967.0,90.4913,90.5293,90.4534,90.4629,19967.0
2016-06-23 13:30:00,95.4,95.4,95.3,95.31,39346.0,90.4629,90.4629,90.3681,90.3775,39346.0
2016-06-23 13:35:00,95.32,95.34,95.26,95.27,12317.0,90.387,90.406,90.3301,90.3396,12317.0
2016-06-23 13:40:00,95.28,95.35,95.26,95.33,17121.0,90.3491,90.4155,90.3301,90.3965,17121.0
2016-06-23 13:45:00,95.33,95.35,95.25,95.25,25035.0,90.3965,90.4155,90.3206,90.3206,25035.0
2016-06-23 13:50:00,95.25,95.35,95.23,95.31,24743.0,90.3206,90.4155,90.3017,90.3775,24743.0
2016-06-23 13:55:00,95.32,95.32,95.23,95.27,29046.0,90.387,90.387,90.3017,90.3396,29046.0
2016-06-23 14:00:00,95.27,95.32,95.2,95.32,16957.0,90.3396,90.387,90.2732,90.387,16957.0
2016-06-23 14:05:00,95.32,95.35,95.3,95.34,20213.0,90.387,90.4155,90.3681,90.406,20213.0
2016-06-23 14:10:00,95.34,95.41,95.33,95.34,33600.0,90.406,90.4724,90.3965,90.406,33600.0
2016-06-23 14:15:00,95.34,95.36,95.31,95.33,26511.0,90.406,90.4249,90.3775,90.3965,26511.0
2016-06-23 14:20:00,95.33,95.36,95.29,95.33,17459.0,90.3965,90.4249,90.3586,90.3965,17459.0
2016-06-23 14:25:00,95.33,95.4,95.32,95.38,18514.0,90.3965,90.4629,90.387,90.4439,18514.0
2016-06-23 14:30:00,95.38,95.41,95.34,95.36,19518.0,90.4439,90.4724,90.406,90.4249,19518.0
2016-06-23 14:35:00,95.37,95.37,95.33,95.35,19927.0,90.4344,90.4344,90.3965,90.4155,19927.0
2016-06-23 14:40:00,95.35,95.35,95.29,95.3,40359.0,90.4155,90.4155,90.3586,90.3681,40359.0
2016-06-23 14:45:00,95.3,95.35,95.29,95.33,41129.0,90.3681,90.4155,90.3586,90.3965,41129.0
2016-06-23 14:50:00,95.33,95.4,95.31,95.4,34008.0,90.3965,90.4629,90.3775,90.4629,34008.0
2016-06-23 14:55:00,95.4,95.4,95.3,95.3,18984.0,90.4629,90.4629,90.3681,90.3681,18984.0
2016-06-23 15:00:00,95.31,95.38,95.3,95.32,35514.0,90.3775,90.4439,90.3681,90.387,35514.0
2016-06-23 15:05:00,95.31,95.33,95.26,95.29,22212.0,90.3775,90.3965,90.3301,90.3586,22212.0
2016-06-23 15:10:00,95.28,95.31,95.27,95.3,27504.0,90.3491,90.3775,90.3396,90.3681,27504.0
2016-06-23 15:15:00,95.3,95.31,95.25,95.27,20576.0,90.3681,90.3775,90.3206,90.3396,20576.0
2016-06-23 15:20:00,95.27,95.27,95.24,95.24,24755.0,90.3396,90.3396,90.3112,90.3112,24755.0
2016-06-23 15:25:00,95.23,95.29,95.22,95.26,24479.0,90.3017,90.3586,90.2922,90.3301,24479.0
2016-06-23 15:30:00,95.26,95.37,95.25,95.37,31393.0,90.3301,90.4344,90.3206,90.4344,31393.0
2016-06-23 15:35:00,95.37,95.37,95.26,95.31,42723.0,90.4344,90.4344,90.3301,90.3775,42723.0
2016-06-23 15:40:00,95.31,95.46,95.3,95.46,54860.0,90.3775,90.5198,90.3681,90.5198,54860.0
2016-06-23 15:45:00,95.47,95.53,95.44,95.51,75013.0,90.5293,90.5862,90.5008,90.5672,75013.0
2016-06-23 15:50:00,95.51,95.66,95.51,95.63,99532.0,90.5672,90.7094,90.5672,90.681,99532.0
2016-06-23 15:55:00,95.63,95.7,95.58,95.7,136789.0,90.681,90.7474,90.6336,90.7474,136789.0
2016-06-24 09:30:00,91.48,92.0,91.25,91.79,230015.0,86.7457,87.2388,86.5276,87.0397,230015.0
2016-06-24 09:35:00,91.77,92.22,91.61,92.11,160235.0,87.0207,87.4475,86.869,87.3431,160235.0
2016-06-24 09:40:00,92.15,92.78,92.15,92.68,83031.0,87.3811,87.9785,87.3811,87.8836,83031.0
2016-06-24 09:45:00,92.64,92.7,92.28,92.58,126280.0,87.8457,87.9026,87.5043,87.7888,126280.0
2016-06-24 09:50:00,92.6,92.6,92.09,92.35,77963.0,87.8078,87.8078,87.3242,87.5707,77963.0
2016-06-24 09:55:00,92.4,92.63,92.24,92.55,87109.0,87.6181,87.8362,87.4664,87.7604,87109.0
2016-06-24 10:00:00,92.56,92.9,92.44,92.75,105474.0,87.7699,88.0923,87.6561,87.95,105474.0
2016-06-24 10:05:00,92.79,92.98,92.6,92.98,67881.0,87.988,88.1681,87.8078,88.1681,67881.0
2016-06-24 10:10:00,92.98,93.13,92.96,93.07,165625.0,88.1681,88.3104,88.1492,88.2535,165625.0
2016-06-24 10:15:00,93.08,93.08,92.82,92.88,57970.0,88.2629,88.2629,88.0164,88.0733,57970.0
2016-06-24 10:20:00,92.85,92.92,92.58,92.68,77569.0,88.0448,88.1112,87.7888,87.8836,77569.0
2016-06-24 10:25:00,92.69,92.71,92.39,92.48,119675.0,87.8931,87.9121,87.6087,87.694,119675.0
2016-06-24 10:30:00,92.47,92.57,92.09,92.12,137021.0,87.6845,87.7793,87.3242,87.3526,137021.0
2016-06-24 10:35:00,92.12,92.19,92.03,92.17,159484.0,87.3526,87.419,87.2673,87.4,159484.0
2016-06-24 10:40:00,92.18,92.26,91.96,92.23,120405.0,87.4095,87.4854,87.2009,87.4569,120405.0
2016-06-24 10:45:00,92.23,92.32,92.03,92.05,131360.0,87.4569,87.5423,87.2673,87.2862,131360.0
2016-06-24 10:50:00,92.05,92.17,92.04,92.17,38497.0,87.2862,87.4,87.2768,87.4,38497.0
2016-06-24 10:55:00,92.2,92.25,92.01,92.09,72879.0,87.4285,87.4759,87.2483,87.3242,72879.0
2016-06-24 11:00:00,92.09,92.16,92.04,92.04,129826.0,87.3242,87.3906,87.2768,87.2768,129826.0
2016-06-24 11:05:00,92.05,92.15,91.99,92.15,90353.0,87.2862,87.3811,87.2294,87.3811,90353.0
2016-06-24 11:10:00,92.15,92.15,92.05,92.08,69087.0,87.3811,87.3811,87.2862,87.3147,69087.0
2016-06-24 11:15:00,92.05,92.09,91.95,92.07,179962.0,87.2862,87.3242,87.1914,87.3052,179962.0
2016-06-24 11:20:00,92.05,92.13,91.92,92.02,110465.0,87.2862,87.3621,87.163,87.2578,110465.0
2016-06-24 11:25:00,92.02,92.15,91.92,92.13,46213.0,87.2578,87.3811,87.163,87.3621,46213.0
2016-06-24 11:30:00,92.11,92.22,92.07,92.08,27461.0,87.3431,87.4475,87.3052,87.3147,27461.0
2016-06-24 11:35:00,92.09,92.12,92.02,92.07,20497.0,87.3242,87.3526,87.2578,87.3052,20497.0
2016-06-24 11:40:00,92.07,92.14,92.01,92.13,28184.0,87.3052,87.3716,87.2483,87.3621,28184.0
2016-06-24 11:45:00,92.14,92.31,92.01,92.06,35293.0,87.3716,87.5328,87.2483,87.2957,35293.0
2016-06-24 11:50:00,92.08,92.12,91.98,92.0,40401.0,87.3147,87.3526,87.2199,87.2388,40401.0
2016-06-24 11:55:00,91.99,92.1,91.99,92.08,21130.0,87.2294,87.3337,87.2294,87.3147,21130.0
2016-06-24 12:00:00,92.09,92.18,91.97,91.97,26961.0,87.3242,87.4095,87.2104,87.2104,26961.0
2016-06-24 12:05:00,92.02,92.05,91.91,91.92,22700.0,87.2578,87.2862,87.1535,87.163,22700.0
2016-06-24 12:10:00,91.93,91.93,91.75,91.82,54051.0,87.1725,87.1725,87.0018,87.0682,54051.0
2016-06-24 12:15:00,91.81,91.88,91.77,91.87,42014.0,87.0587,87.125,87.0207,87.1156,42014.0
2016-06-24 12:20:00,91.87,91.99,91.83,91.93,31417.0,87.1156,87.2294,87.0776,87.1725,31417.0
2016-06-24 12:25:00,91.92,92.06,91.9,92.01,27819.0,87.163,87.2957,87.144,87.2483,27819.0
2016-06-24 12:30:00,92.02,92.03,91.88,91.88,29499.0,87.2578,87.2673,87.125,87.125,29499.0
2016-06-24 12:35:00,91.87,91.94,91.86,91.87,40084.0,87.1156,87.1819,87.1061,87.1156,40084.0
2016-06-24 12:40:00,91.85,91.89,91.78,91.83,43490.0,87.0966,87.1345,87.0302,87.0776,43490.0
2016-06-24 12:45:00,91.84,91.85,91.66,91.74,65295.0,87.0871,87.0966,86.9164,86.9923,65295.0
2016-06-24 12:50:00,91.74,91.8,91.64,91.79,54335.0,86.9923,87.0492,86.8975,87.0397,54335.0
2016-06-24 12:55:00,91.8,91.82,91.7,91.8,58048.0,87.0492,87.0682,86.9544,87.0492,58048.0
2016-06-24 13:00:00,91.81,91.95,91.78,91.88,41779.0,87.0587,87.1914,87.0302,87.125,41779.0
2016-06-24 13:05:00,91.89,91.92,91.8,91.87,54659.0,87.1345,87.163,87.0492,87.1156,54659.0
2016-06-24 13:10:00,91.87,91.99,91.79,91.97,32485.0,87.1156,87.2294,87.0397,87.2104,32485.0
2016-06-24 13:15:00,91.98,92.01,91.87,91.98,22240.0,87.2199,87.2483,87.1156,87.2199,22240.0
2016-06-24 13:20:00,91.98,92.01,91.85,91.88,33986.0,87.2199,87.2483,87.0966,87.125,33986.0
2016-06-24 13:25:00,91.88,92.02,91.87,92.01,47971.0,87.125,87.2578,87.1156,87.2483,47971.0
2016-06-24 13:30:00,92.0,92.14,91.96,92.07,22275.0,87.2388,87.3716,87.2009,87.3052,22275.0
2016-06-24 13:35:00,92.07,92.21,92.07,92.15,22646.0,87.3052,87.438,87.3052,87.3811,22646.0
2016-06-24 13:40:00,92.13,92.13,92.01,92.05,27997.0,87.3621,87.3621,87.2483,87.2862,27997.0
2016-06-24 13:45:00,92.05,92.07,91.93,92.06,24187.0,87.2862,87.3052,87.1725,87.2957,24187.0
2016-06-24 13:50:00,92.06,92.11,91.98,92.11,34766.0,87.2957,87.3431,87.2199,87.3431,34766.0
2016-06-24 13:55:00,92.09,92.13,91.99,92.09,40107.0,87.3242,87.3621,87.2294,87.3242,40107.0
2016-06-24 14:00:00,92.1,92.2,92.06,92.19,72621.0,87.3337,87.4285,87.2957,87.419,72621.0
2016-06-24 14:05:00,92.2,92.23,92.1,92.16,142951.0,87.4285,87.4569,87.3337,87.3906,142951.0
2016-06-24 14:10:00,92.14,92.25,92.14,92.24,49009.0,87.3716,87.4759,87.3716,87.4664,49009.0
2016-06-24 14:15:00,92.24,92.24,92.05,92.05,58347.0,87.4664,87.4664,87.2862,87.2862,58347.0
2016-06-24 14:20:00,92.03,92.05,91.94,92.0,64161.0,87.2673,87.2862,87.1819,87.2388,64161.0
2016-06-24 14:25:00,92.0,92.07,91.98,92.03,86035.0,87.2388,87.3052,87.2199,87.2673,86035.0
2016-06-24 14:30:00,92.03,92.03,91.83,91.85,55823.0,87.2673,87.2673,87.0776,87.0966,55823.0
2016-06-24 14:35:00,91.84,91.89,91.74,91.86,53583.0,87.0871,87.1345,86.9923,87.1061,53583.0
2016-06-24 14:40:00,91.86,91.93,91.8,91.82,37936.0,87.1061,87.1725,87.0492,87.0682,37936.0
2016-06-24 14:45:00,91.81,91.87,91.71,91.83,44351.0,87.0587,87.1156,86.9638,87.0776,44351.0
2016-06-24 14:50:00,91.84,91.95,91.76,91.94,46278.0,87.0871,87.1914,87.0113,87.1819,46278.0
2016-06-24 14:55:00,91.93,92.06,91.88,91.89,46460.0,87.1725,87.2957,87.125,87.1345,46460.0
2016-06-24 15:00:00,91.89,91.95,91.78,91.86,53107.0,87.1345,87.1914,87.0302,87.1061,53107.0
2016-06-24 15:05:00,91.86,91.86,91.7,91.77,66281.0,87.1061,87.1061,86.9544,87.0207,66281.0
2016-06-24 15:10:00,91.75,91.75,91.42,91.51,75012.0,87.0018,87.0018,86.6889,86.7742,75012.0
2016-06-24 15:15:00,91.5,91.51,91.14,91.21,98680.0,86.7647,86.7742,86.4233,86.4897,98680.0
2016-06-24 15:20:00,91.2,91.57,91.17,91.46,111764.0,86.4802,86.8311,86.4518,86.7268,111764.0
2016-06-24 15:25:00,91.46,91.63,91.46,91.57,65086.0,86.7268,86.888,86.7268,86.8311,65086.0
2016-06-24 15:30:00,91.56,91.64,91.49,91.6,129130.0,86.8216,86.8975,86.7552,86.8595,129130.0
2016-06-24 15:35:00,91.61,91.83,91.47,91.54,127450.0,86.869,87.0776,86.7363,86.8026,127450.0
2016-06-24 15:40:00,91.55,91.84,91.51,91.75,149311.0,86.8121,87.0871,86.7742,87.0018,149311.0
2016-06-24 15:45:00,91.75,91.96,91.69,91.9,149422.0,87.0018,87.2009,86.9449,87.144,149422.0
2016-06-24 15:50:00,91.88,92.03,91.85,91.97,202306.0,87.125,87.2673,87.0966,87.2104,202306.0
2016-06-24 15:55:00,91.99,91.99,91.47,91.5,592047.0,87.2294,87.2294,86.7363,86.7647,592047.0
2016-06-27 09:30:00,90.27,90.8,90.0,90.17,254817.0,85.5984,86.1009,85.3423,85.5035,254817.0
2016-06-27 09:35:00,90.17,90.21,89.82,90.08,84165.0,85.5035,85.5415,85.1717,85.4182,84165.0
2016-06-27 09:40:00,90.05,90.19,89.97,90.09,62377.0,85.3898,85.5225,85.3139,85.4277,62377.0
2016-06-27 09:45:00,90.08,90.26,89.96,90.01,110160.0,85.4182,85.5889,85.3044,85.3518,110160.0
2016-06-27 09:50:00,90.0,90.21,89.91,89.95,84369.0,85.3423,85.5415,85.257,85.2949,84369.0
2016-06-27 09:55:00,89.96,90.12,89.95,90.0,87300.0,85.3044,85.4561,85.2949,85.3423,87300.0
2016-06-27 10:00:00,90.01,90.13,89.92,90.0,108706.0,85.3518,85.4656,85.2665,85.3423,108706.0
2016-06-27 10:05:00,90.0,90.04,89.73,89.79,71959.0,85.3423,85.3803,85.0863,85.1432,71959.0
2016-06-27 10:10:00,89.79,89.79,89.62,89.67,95099.0,85.1432,85.1432,84.982,85.0294,95099.0
2016-06-27 10:15:00,89.67,89.74,89.58,89.64,123148.0,85.0294,85.0958,84.9441,85.001,123148.0
2016-06-27 10:20:00,89.66,89.93,89.65,89.65,113550.0,85.0199,85.276,85.0105,85.0105,113550.0
2016-06-27 10:25:00,89.65,89.65,89.36,89.51,106118.0,85.0105,85.0105,84.7355,84.8777,106118.0
2016-06-27 10:30:00,89.52,89.75,89.5,89.74,56384.0,84.8872,85.1053,84.8682,85.0958,56384.0
2016-06-27 10:35:00,89.76,89.87,89.72,89.78,72393.0,85.1148,85.2191,85.0768,85.1337,72393.0
2016-06-27 10:40:00,89.79,89.87,89.61,89.76,111987.0,85.1432,85.2191,84.9725,85.1148,111987.0
2016-06-27 10:45:00,89.77,89.77,89.51,89.59,59305.0,85.1242,85.1242,84.8777,84.9536,59305.0
2016-06-27 10:50:00,89.58,89.58,89.42,89.45,80258.0,84.9441,84.9441,84.7924,84.8208,80258.0
2016-06-27 10:55:00,89.47,89.53,89.18,89.24,65578.0,84.8398,84.8967,84.5648,84.6217,65578.0
2016-06-27 11:00:00,89.24,89.4,89.2,89.31,73696.0,84.6217,84.7734,84.5837,84.688,73696.0
2016-06-27 11:05:00,89.31,89.53,89.29,89.53,116677.0,84.688,84.8967,84.6691,84.8967,116677.0
2016-06-27 11:10:00,89.52,89.53,89.3,89.36,89697.0,84.8872,84.8967,84.6786,84.7355,89697.0
2016-06-27 11:15:00,89.36,89.4,89.22,89.37,107987.0,84.7355,84.7734,84.6027,84.7449,107987.0
2016-06-27 11:20:00,89.38,89.42,89.27,89.33,183103.0,84.7544,84.7924,84.6501,84.707,183103.0
2016-06-27 11:25:00,89.33,89.5,89.23,89.46,150308.0,84.707,84.8682,84.6122,84.8303,150308.0
2016-06-27 11:30:00,89.45,89.63,89.44,89.55,79712.0,84.8208,84.9915,84.8113,84.9156,79712.0
2016-06-27 11:35:00,89.54,89.65,89.51,89.57,43484.0,84.9061,85.0105,84.8777,84.9346,43484.0
2016-06-27 11:40:00,89.56,89.62,89.51,89.51,42748.0,84.9251,84.982,84.8777,84.8777,42748.0
2016-06-27 11:45:00,89.53,89.58,89.46,89.48,53649.0,84.8967,84.9441,84.8303,84.8493,53649.0
2016-06-27 11:50:00,89.46,89.51,89.26,89.3,63726.0,84.8303,84.8777,84.6406,84.6786,63726.0
2016-06-27 11:55:00,89.3,89.37,89.22,89.28,55593.0,84.6786,84.7449,84.6027,84.6596,55593.0
2016-06-27 12:00:00,89.27,89.29,89.09,89.14,182445.0,84.6501,84.6691,84.4794,84.5268,182445.0
2016-06-27 12:05:00,89.13,89.23,89.1,89.19,66146.0,84.5174,84.6122,84.4889,84.5743,66146.0
2016-06-27 12:10:00,89.2,89.26,89.13,89.24,52712.0,84.5837,84.6406,84.5174,84.6217,52712.0
2016-06-27 12:15:00,89.25,89.27,89.2,89.24,76716.0,84.6312,84.6501,84.5837,84.6217,76716.0
2016-06-27 12:20:00,89.24,89.28,89.13,89.19,50964.0,84.6217,84.6596,84.5174,84.5743,50964.0
2016-06-27 12:25:00,89.18,89.39,89.18,89.39,98177.0,84.5648,84.7639,84.5648,84.7639,98177.0
2016-06-27 12:30:00,89.39,89.51,89.35,89.45,71609.0,84.7639,84.8777,84.726,84.8208,71609.0
2016-06-27 12:35:00,89.47,89.51,89.42,89.43,64858.0,84.8398,84.8777,84.7924,84.8018,64858.0
2016-06-27 12:40:00,89.41,89.42,89.27,89.28,37401.0,84.7829,84.7924,84.6501,84.6596,37401.0
2016-06-27 12:45:00,89.27,89.4,89.26,89.4,35086.0,84.6501,84.7734,84.6406,84.7734,35086.0
2016-06-27 12:50:00,89.39,89.44,89.28,89.41,34800.0,84.7639,84.8113,84.6596,84.7829,34800.0
2016-06-27 12:55:00,89.4,89.61,89.4,89.56,84219.0,84.7734,84.9725,84.7734,84.9251,84219.0
2016-06-27 13:00:00,89.55,89.61,89.48,89.53,37572.0,84.9156,84.9725,84.8493,84.8967,37572.0
2016-06-27 13:05:00,89.53,89.57,89.49,89.54,60458.0,84.8967,84.9346,84.8587,84.9061,60458.0
2016-06-27 13:10:00,89.54,89.64,89.51,89.63,42125.0,84.9061,85.001,84.8777,84.9915,42125.0
2016-06-27 13:15:00,89.63,89.76,89.63,89.67,44023.0,84.9915,85.1148,84.9915,85.0294,44023.0
2016-06-27 13:20:00,89.66,89.86,89.66,89.84,52677.0,85.0199,85.2096,85.0199,85.1906,52677.0
2016-06-27 13:25:00,89.84,89.9,89.75,89.79,53574.0,85.1906,85.2475,85.1053,85.1432,53574.0
2016-06-27 13:30:00,89.79,89.79,89.6,89.61,33178.0,85.1432,85.1432,84.963,84.9725,33178.0
2016-06-27 13:35:00,89.61,89.64,89.46,89.57,41429.0,84.9725,85.001,84.8303,84.9346,41429.0
2016-06-27 13:40:00,89.56,89.59,89.34,89.38,29476.0,84.9251,84.9536,84.7165,84.7544,29476.0
2016-06-27 13:45:00,89.37,89.44,89.29,89.32,40580.0,84.7449,84.8113,84.6691,84.6975,40580.0
2016-06-27 13:50:00,89.31,89.55,89.22,89.36,45788.0,84.688,84.9156,84.6027,84.7355,45788.0
2016-06-27 13:55:00,89.34,89.45,89.27,89.45,68352.0,84.7165,84.8208,84.6501,84.8208,68352.0
2016-06-27 14:00:00,89.45,89.58,89.41,89.52,58433.0,84.8208,84.9441,84.7829,84.8872,58433.0
2016-06-27 14:05:00,89.52,89.56,89.41,89.49,52975.0,84.8872,84.9251,84.7829,84.8587,52975.0
2016-06-27 14:10:00,89.49,89.52,89.34,89.36,53766.0,84.8587,84.8872,84.7165,84.7355,53766.0
2016-06-27 14:15:00,89.36,89.36,89.21,89.25,63938.0,84.7355,84.7355,84.5932,84.6312,63938.0
2016-06-27 14:20:00,89.27,89.29,89.15,89.16,50873.0,84.6501,84.6691,84.5363,84.5458,50873.0
2016-06-27 14:25:00,89.16,89.36,89.15,89.36,37710.0,84.5458,84.7355,84.5363,84.7355,37710.0
2016-06-27 14:30:00,89.36,89.39,89.23,89.25,47273.0,84.7355,84.7639,84.6122,84.6312,47273.0
2016-06-27 14:35:00,89.27,89.44,89.25,89.33,45813.0,84.6501,84.8113,84.6312,84.707,45813.0
2016-06-27 14:40:00,89.34,89.35,89.17,89.2,42746.0,84.7165,84.726,84.5553,84.5837,42746.0
2016-06-27 14:45:00,89.21,89.23,88.94,89.0,114642.0,84.5932,84.6122,84.3372,84.3941,114642.0
2016-06-27 14:50:00,89.01,89.02,88.89,88.94,51280.0,84.4036,84.4131,84.2898,84.3372,51280.0
2016-06-27 14:55:00,88.91,89.02,88.89,89.0,50965.0,84.3087,84.4131,84.2898,84.3941,50965.0
2016-06-27 15:00:00,89.01,89.1,88.98,89.09,65911.0,84.4036,84.4889,84.3751,84.4794,65911.0
2016-06-27 15:05:00,89.09,89.11,88.96,88.97,62365.0,84.4794,84.4984,84.3562,84.3656,62365.0
2016-06-27 15:10:00,88.97,89.12,88.97,89.06,72480.0,84.3656,84.5079,84.3656,84.451,72480.0
2016-06-27 15:15:00,89.05,89.05,88.96,89.02,89904.0,84.4415,84.4415,84.3562,84.4131,89904.0
2016-06-27 15:20:00,89.02,89.03,88.82,88.85,76626.0,84.4131,84.4225,84.2234,84.2519,76626.0
2016-06-27 15:25:00,88.86,89.06,88.85,89.0,105620.0,84.2613,84.451,84.2519,84.3941,105620.0
2016-06-27 15:30:00,89.0,89.11,88.99,89.03,135684.0,84.3941,84.4984,84.3846,84.4225,135684.0
2016-06-27 15:35:00,89.02,89.19,88.96,89.15,170057.0,84.4131,84.5743,84.3562,84.5363,170057.0
2016-06-27 15:40:00,89.14,89.24,89.02,89.15,114620.0,84.5268,84.6217,84.4131,84.5363,114620.0
2016-06-27 15:45:00,89.15,89.25,89.11,89.19,143662.0,84.5363,84.6312,84.4984,84.5743,143662.0
2016-06-27 15:50:00,89.19,89.19,89.04,89.09,189912.0,84.5743,84.5743,84.432,84.4794,189912.0
2016-06-27 15:55:00,89.09,89.12,88.96,89.05,219313.0,84.4794,84.5079,84.3562,84.4415,219313.0
2016-06-28 09:30:00,90.3,90.35,89.75,89.97,163778.0,85.6268,85.6742,85.1053,85.3139,163778.0
2016-06-28 09:35:00,90.02,90.3,89.87,90.19,77870.0,85.3613,85.6268,85.2191,85.5225,77870.0
2016-06-28 09:40:00,90.19,90.3,90.02,90.22,99160.0,85.5225,85.6268,85.3613,85.551,99160.0
2016-06-28 09:45:00,90.22,90.22,89.98,90.08,84962.0,85.551,85.551,85.3234,85.4182,84962.0
2016-06-28 09:50:00,90.07,90.26,90.02,90.14,65824.0,85.4087,85.5889,85.3613,85.4751,65824.0
2016-06-28 09:55:00,90.11,90.19,90.0,90.18,61972.0,85.4466,85.5225,85.3423,85.513,61972.0
2016-06-28 10:00:00,90.17,90.25,90.11,90.11,47603.0,85.5035,85.5794,85.4466,85.4466,47603.0
2016-06-28 10:05:00,90.11,90.12,89.97,89.98,75728.0,85.4466,85.4561,85.3139,85.3234,75728.0
2016-06-28 10:10:00,89.98,90.06,89.97,90.05,41564.0,85.3234,85.3992,85.3139,85.3898,41564.0
2016-06-28 10:15:00,90.06,90.1,89.96,90.09,59032.0,85.3992,85.4372,85.3044,85.4277,59032.0
2016-06-28 10:20:00,90.1,90.23,90.06,90.2,108160.0,85.4372,85.5604,85.3992,85.532,108160.0
2016-06-28 10:25:00,90.2,90.29,90.13,90.2,88480.0,85.532,85.6173,85.4656,85.532,88480.0
2016-06-28 10:30:00,90.2,90.42,90.19,90.41,74263.0,85.532,85.7406,85.5225,85.7311,74263.0
2016-06-28 10:35:00,90.41,90.45,90.22,90.22,100607.0,85.7311,85.7691,85.551,85.551,100607.0
2016-06-28 10:40:00,90.21,90.29,90.12,90.27,32476.0,85.5415,85.6173,85.4561,85.5984,32476.0
2016-06-28 10:45:00,90.27,90.28,90.17,90.26,27193.0,85.5984,85.6078,85.5035,85.5889,27193.0
2016-06-28 10:50:00,90.27,90.33,90.22,90.27,23920.0,85.5984,85.6553,85.551,85.5984,23920.0
2016-06-28 10:55:00,90.28,90.32,90.1,90.14,21951.0,85.6078,85.6458,85.4372,85.4751,21951.0
2016-06-28 11:00:00,90.14,90.24,90.02,90.03,22736.0,85.4751,85.5699,85.3613,85.3708,22736.0
2016-06-28 11:05:00,90.01,90.03,89.78,89.79,25767.0,85.3518,85.3708,85.1337,85.1432,25767.0
2016-06-28 11:10:00,89.8,89.88,89.77,89.83,29158.0,85.1527,85.2285,85.1242,85.1811,29158.0
2016-06-28 11:15:00,89.84,89.85,89.76,89.81,24696.0,85.1906,85.2001,85.1148,85.1622,24696.0
2016-06-28 11:20:00,89.81,89.85,89.71,89.77,37785.0,85.1622,85.2001,85.0673,85.1242,37785.0
2016-06-28 11:25:00,89.77,89.82,89.72,89.74,49759.0,85.1242,85.1717,85.0768,85.0958,49759.0
2016-06-28 11:30:00,89.75,89.87,89.74,89.83,31531.0,85.1053,85.2191,85.0958,85.1811,31531.0
2016-06-28 11:35:00,89.83,89.96,89.83,89.95,23271.0,85.1811,85.3044,85.1811,85.2949,23271.0
2016-06-28 11:40:00,89.97,90.06,89.95,90.03,33866.0,85.3139,85.3992,85.2949,85.3708,33866.0
2016-06-28 11:45:00,90.02,90.1,89.99,90.03,28755.0,85.3613,85.4372,85.3329,85.3708,28755.0
2016-06-28 11:50:00,90.02,90.12,89.98,90.06,25932.0,85.3613,85.4561,85.3234,85.3992,25932.0
2016-06-28 11:55:00,90.06,90.11,90.02,90.04,25225.0,85.3992,85.4466,85.3613,85.3803,25225.0
2016-06-28 12:00:00,90.04,90.08,89.98,90.06,23235.0,85.3803,85.4182,85.3234,85.3992,23235.0
2016-06-28 12:05:00,90.06,90.14,90.05,90.07,26966.0,85.3992,85.4751,85.3898,85.4087,26966.0
2016-06-28 12:10:00,90.07,90.15,90.01,90.08,20192.0,85.4087,85.4846,85.3518,85.4182,20192.0
2016-06-28 12:15:00,90.08,90.12,90.04,90.05,16856.0,85.4182,85.4561,85.3803,85.3898,16856.0
2016-06-28 12:20:00,90.05,90.1,90.01,90.03,21744.0,85.3898,85.4372,85.3518,85.3708,21744.0
2016-06-28 12:25:00,90.04,90.08,89.99,90.05,21160.0,85.3803,85.4182,85.3329,85.3898,21160.0
2016-06-28 12:30:00,90.05,90.19,90.02,90.19,23872.0,85.3898,85.5225,85.3613,85.5225,23872.0
2016-06-28 12:35:00,90.19,90.27,90.19,90.24,32774.0,85.5225,85.5984,85.5225,85.5699,32774.0
2016-06-28 12:40:00,90.23,90.27,90.17,90.21,57930.0,85.5604,85.5984,85.5035,85.5415,57930.0
2016-06-28 12:45:00,90.2,90.21,90.1,90.11,29036.0,85.532,85.5415,85.4372,85.4466,29036.0
2016-06-28 12:50:00,90.12,90.21,90.11,90.21,20958.0,85.4561,85.5415,85.4466,85.5415,20958.0
2016-06-28 12:55:00,90.21,90.23,90.09,90.12,33671.0,85.5415,85.5604,85.4277,85.4561,33671.0
2016-06-28 13:00:00,90.13,90.15,90.08,90.12,18310.0,85.4656,85.4846,85.4182,85.4561,18310.0
2016-06-28 13:05:00,90.13,90.16,90.02,90.03,35817.0,85.4656,85.4941,85.3613,85.3708,35817.0
2016-06-28 13:10:00,90.03,90.2,90.01,90.14,18082.0,85.3708,85.532,85.3518,85.4751,18082.0
2016-06-28 13:15:00,90.14,90.15,89.97,90.02,23149.0,85.4751,85.4846,85.3139,85.3613,23149.0
2016-06-28 13:20:00,90.02,90.02,89.86,89.9,32709.0,85.3613,85.3613,85.2096,85.2475,32709.0
2016-06-28 13:25:00,89.88,90.07,89.84,89.98,21707.0,85.2285,85.4087,85.1906,85.3234,21707.0
2016-06-28 13:30:00,89.98,89.99,89.86,89.88,24134.0,85.3234,85.3329,85.2096,85.2285,24134.0
2016-06-28 13:35:00,89.87,89.95,89.87,89.95,20360.0,85.2191,85.2949,85.2191,85.2949,20360.0
2016-06-28 13:40:00,89.94,90.03,89.93,90.01,16330.0,85.2854,85.3708,85.276,85.3518,16330.0
2016-06-28 13:45:00,90.01,90.01,89.89,89.92,28846.0,85.3518,85.3518,85.238,85.2665,28846.0
2016-06-28 13:50:00,89.92,89.97,89.89,89.91,25090.0,85.2665,85.3139,85.238,85.257,25090.0
2016-06-28 13:55:00,89.92,89.95,89.89,89.91,23792.0,85.2665,85.2949,85.238,85.257,23792.0
2016-06-28 14:00:00,89.9,89.98,89.87,89.9,32686.0,85.2475,85.3234,85.2191,85.2475,32686.0
2016-06-28 14:05:00,89.9,89.94,89.87,89.91,36010.0,85.2475,85.2854,85.2191,85.257,36010.0
2016-06-28 14:10:00,89.92,89.99,89.88,89.91,40293.0,85.2665,85.3329,85.2285,85.257,40293.0
2016-06-28 14:15:00,89.92,89.96,89.89,89.95,29705.0,85.2665,85.3044,85.238,85.2949,29705.0
2016-06-28 14:20:00,89.95,89.98,89.88,89.88,26539.0,85.2949,85.3234,85.2285,85.2285,26539.0
2016-06-28 14:25:00,89.89,89.98,89.88,89.97,33783.0,85.238,85.3234,85.2285,85.3139,33783.0
2016-06-28 14:30:00,89.96,90.14,89.95,90.09,39380.0,85.3044,85.4751,85.2949,85.4277,39380.0
2016-06-28 14:35:00,90.09,90.15,90.06,90.14,58910.0,85.4277,85.4846,85.3992,85.4751,58910.0
2016-06-28 14:40:00,90.14,90.18,90.04,90.07,44200.0,85.4751,85.513,85.3803,85.4087,44200.0
2016-06-28 14:45:00,90.07,90.2,90.07,90.18,57740.0,85.4087,85.532,85.4087,85.513,57740.0
2016-06-28 14:50:00,90.19,90.32,90.18,90.32,105365.0,85.5225,85.6458,85.513,85.6458,105365.0
2016-06-28 14:55:00,90.32,90.43,90.28,90.3,90336.0,85.6458,85.7501,85.6078,85.6268,90336.0
2016-06-28 15:00:00,90.3,90.38,90.29,90.31,55996.0,85.6268,85.7027,85.6173,85.6363,55996.0
2016-06-28 15:05:00,90.31,90.4,90.31,90.35,41234.0,85.6363,85.7216,85.6363,85.6742,41234.0
2016-06-28 15:10:00,90.36,90.5,90.35,90.42,58594.0,85.6837,85.8165,85.6742,85.7406,58594.0
2016-06-28 15:15:00,90.43,90.43,90.33,90.35,40529.0,85.7501,85.7501,85.6553,85.6742,40529.0
2016-06-28 15:20:00,90.35,90.36,90.22,90.24,55159.0,85.6742,85.6837,85.551,85.5699,55159.0
2016-06-28 15:25:00,90.24,90.24,90.1,90.18,64055.0,85.5699,85.5699,85.4372,85.513,64055.0
2016-06-28 15:30:00,90.17,90.25,90.13,90.18,76728.0,85.5035,85.5794,85.4656,85.513,76728.0
2016-06-28 15:35:00,90.18,90.33,90.16,90.3,52101.0,85.513,85.6553,85.4941,85.6268,52101.0
2016-06-28 15:40:00,90.3,90.42,90.29,90.36,97958.0,85.6268,85.7406,85.6173,85.6837,97958.0
2016-06-28 15:45:00,90.36,90.49,90.35,90.46,128718.0,85.6837,85.807,85.6742,85.7785,128718.0
2016-06-28 15:50:00,90.47,90.47,90.33,90.38,121221.0,85.788,85.788,85.6553,85.7027,121221.0
2016-06-28 15:55:00,90.38,90.44,90.29,90.39,438644.0,85.7027,85.7596,85.6173,85.7122,438644.0
2016-06-29 09:30:00,91.04,91.22,90.85,91.18,114741.0,86.3285,86.4992,86.1484,86.4613,114741.0
2016-06-29 09:35:00,91.21,91.29,91.03,91.14,73613.0,86.4897,86.5656,86.319,86.4233,73613.0
2016-06-29 09:40:00,91.13,91.28,91.05,91.21,63647.0,86.4139,86.5561,86.338,86.4897,63647.0
2016-06-29 09:45:00,91.23,91.41,91.14,91.4,59576.0,86.5087,86.6794,86.4233,86.6699,59576.0
2016-06-29 09:50:00,91.39,91.48,91.39,91.41,45808.0,86.6604,86.7457,86.6604,86.6794,45808.0
2016-06-29 09:55:00,91.41,91.47,91.3,91.3,51610.0,86.6794,86.7363,86.5751,86.5751,51610.0
2016-06-29 10:00:00,91.3,91.39,91.24,91.26,66332.0,86.5751,86.6604,86.5182,86.5371,66332.0
2016-06-29 10:05:00,91.26,91.37,91.24,91.32,103704.0,86.5371,86.6414,86.5182,86.594,103704.0
2016-06-29 10:10:00,91.32,91.51,91.29,91.43,54917.0,86.594,86.7742,86.5656,86.6983,54917.0
2016-06-29 10:15:00,91.44,91.58,91.4,91.57,36691.0,86.7078,86.8406,86.6699,86.8311,36691.0
2016-06-29 10:20:00,91.58,91.64,91.53,91.54,26642.0,86.8406,86.8975,86.7932,86.8026,26642.0
2016-06-29 10:25:00,91.55,91.57,91.49,91.49,24927.0,86.8121,86.8311,86.7552,86.7552,24927.0
2016-06-29 10:30:00,91.49,91.53,91.44,91.44,104969.0,86.7552,86.7932,86.7078,86.7078,104969.0
2016-06-29 10:35:00,91.44,91.45,91.38,91.39,39393.0,86.7078,86.7173,86.6509,86.6604,39393.0
2016-06-29 10:40:00,91.4,91.47,91.38,91.41,45845.0,86.6699,86.7363,86.6509,86.6794,45845.0
2016-06-29 10:45:00,91.41,91.54,91.41,91.54,71678.0,86.6794,86.8026,86.6794,86.8026,71678.0
2016-06-29 10:50:00,91.54,91.6,91.52,91.52,35132.0,86.8026,86.8595,86.7837,86.7837,35132.0
2016-06-29 10:55:00,91.53,91.58,91.52,91.56,36430.0,86.7932,86.8406,86.7837,86.8216,36430.0
2016-06-29 11:00:00,91.56,91.68,91.55,91.67,45507.0,86.8216,86.9354,86.8121,86.9259,45507.0
2016-06-29 11:05:00,91.67,91.71,91.64,91.7,51081.0,86.9259,86.9638,86.8975,86.9544,51081.0
2016-06-29 11:10:00,91.71,91.75,91.68,91.73,41129.0,86.9638,87.0018,86.9354,86.9828,41129.0
2016-06-29 11:15:00,91.74,91.77,91.7,91.71,38312.0,86.9923,87.0207,86.9544,86.9638,38312.0
2016-06-29 11:20:00,91.72,91.75,91.65,91.68,27101.0,86.9733,87.0018,86.9069,86.9354,27101.0
2016-06-29 11:25:00,91.69,91.79,91.68,91.78,20747.0,86.9449,87.0397,86.9354,87.0302,20747.0
2016-06-29 11:30:00,91.8,91.81,91.68,91.72,29480.0,87.0492,87.0587,86.9354,86.9733,29480.0
2016-06-29 11:35:00,91.73,91.73,91.66,91.69,26071.0,86.9828,86.9828,86.9164,86.9449,26071.0
2016-06-29 11:40:00,91.69,91.73,91.68,91.69,16462.0,86.9449,86.9828,86.9354,86.9449,16462.0
2016-06-29 11:45:00,91.72,91.72,91.59,91.61,26497.0,86.9733,86.9733,86.8501,86.869,26497.0
2016-06-29 11:50:00,91.61,91.73,91.61,91.71,28727.0,86.869,86.9828,86.869,86.9638,28727.0
2016-06-29 11:55:00,91.7,91.83,91.7,91.83,31028.0,86.9544,87.0776,86.9544,87.0776,31028.0
2016-06-29 12:00:00,91.82,91.82,91.71,91.71,20934.0,87.0682,87.0682,86.9638,86.9638,20934.0
2016-06-29 12:05:00,91.72,91.84,91.72,91.84,17700.0,86.9733,87.0871,86.9733,87.0871,17700.0
2016-06-29 12:10:00,91.84,91.85,91.78,91.8,17630.0,87.0871,87.0966,87.0302,87.0492,17630.0
2016-06-29 12:15:00,91.81,91.86,91.8,91.85,20826.0,87.0587,87.1061,87.0492,87.0966,20826.0
2016-06-29 12:20:00,91.85,91.9,91.82,91.89,19645.0,87.0966,87.144,87.0682,87.1345,19645.0
2016-06-29 12:25:00,91.89,91.92,91.86,91.87,21249.0,87.1345,87.163,87.1061,87.1156,21249.0
2016-06-29 12:30:00,91.87,91.87,91.79,91.81,21679.0,87.1156,87.1156,87.0397,87.0587,21679.0
2016-06-29 12:35:00,91.82,91.88,91.8,91.88,16750.0,87.0682,87.125,87.0492,87.125,16750.0
2016-06-29 12:40:00,91.88,91.88,91.74,91.74,21959.0,87.125,87.125,86.9923,86.9923,21959.0
2016-06-29 12:45:00,91.74,91.79,91.7,91.7,14430.0,86.9923,87.0397,86.9544,86.9544,14430.0
2016-06-29 12:50:00,91.69,91.74,91.69,91.72,16428.0,86.9449,86.9923,86.9449,86.9733,16428.0
2016-06-29 12:55:00,91.72,91.76,91.7,91.72,20020.0,86.9733,87.0113,86.9544,86.9733,20020.0
2016-06-29 13:00:00,91.71,91.74,91.68,91.74,17943.0,86.9638,86.9923,86.9354,86.9923,17943.0
2016-06-29 13:05:00,91.73,91.78,91.61,91.62,19734.0,86.9828,87.0302,86.869,86.8785,19734.0
2016-06-29 13:10:00,91.61,91.68,91.61,91.61,18721.0,86.869,86.9354,86.869,86.869,18721.0
2016-06-29 13:15:00,91.62,91.69,91.6,91.66,23592.0,86.8785,86.9449,86.8595,86.9164,23592.0
2016-06-29 13:20:00,91.67,91.7,91.64,91.65,24650.0,86.9259,86.9544,86.8975,86.9069,24650.0
2016-06-29 13:25:00,91.66,91.7,91.64,91.66,20796.0,86.9164,86.9544,86.8975,86.9164,20796.0
2016-06-29 13:30:00,91.67,91.73,91.65,91.68,19982.0,86.9259,86.9828,86.9069,86.9354,19982.0
2016-06-29 13:35:00,91.68,91.75,91.66,91.72,20148.0,86.9354,87.0018,86.9164,86.9733,20148.0
2016-06-29 13:40:00,91.72,91.78,91.72,91.77,16705.0,86.9733,87.0302,86.9733,87.0207,16705.0
2016-06-29 13:45:00,91.78,91.8,91.72,91.76,24685.0,87.0302,87.0492,86.9733,87.0113,24685.0
2016-06-29 13:50:00,91.75,91.82,91.73,91.81,22594.0,87.0018,87.0682,86.9828,87.0587,22594.0
2016-06-29 13:55:00,91.81,91.86,91.81,91.83,27348.0,87.0587,87.1061,87.0587,87.0776,27348.0
2016-06-29 14:00:00,91.82,91.88,91.79,91.86,18380.0,87.0682,87.125,87.0397,87.1061,18380.0
2016-06-29 14:05:00,91.87,91.88,91.78,91.88,21066.0,87.1156,87.125,87.0302,87.125,21066.0
2016-06-29 14:10:00,91.89,91.9,91.82,91.88,52985.0,87.1345,87.144,87.0682,87.125,52985.0
2016-06-29 14:15:00,91.87,91.9,91.76,91.76,31251.0,87.1156,87.144,87.0113,87.0113,31251.0
2016-06-29 14:20:00,91.77,91.86,91.76,91.83,35352.0,87.0207,87.1061,87.0113,87.0776,35352.0
2016-06-29 14:25:00,91.84,91.87,91.81,91.86,18057.0,87.0871,87.1156,87.0587,87.1061,18057.0
2016-06-29 14:30:00,91.87,91.95,91.86,91.92,31033.0,87.1156,87.1914,87.1061,87.163,31033.0
2016-06-29 14:35:00,91.92,91.96,91.91,91.94,55239.0,87.163,87.2009,87.1535,87.1819,55239.0
2016-06-29 14:40:00,91.95,92.04,91.95,92.02,28150.0,87.1914,87.2768,87.1914,87.2578,28150.0
2016-06-29 14:45:00,92.01,92.02,91.92,91.93,39296.0,87.2483,87.2578,87.163,87.1725,39296.0
2016-06-29 14:50:00,91.94,91.97,91.8,91.86,37880.0,87.1819,87.2104,87.0492,87.1061,37880.0
2016-06-29 14:55:00,91.85,91.96,91.85,91.93,32080.0,87.0966,87.2009,87.0966,87.1725,32080.0
2016-06-29 15:00:00,91.93,92.01,91.92,91.99,22786.0,87.1725,87.2483,87.163,87.2294,22786.0
2016-06-29 15:05:00,91.98,91.99,91.93,91.98,20649.0,87.2199,87.2294,87.1725,87.2199,20649.0
2016-06-29 15:10:00,91.98,92.11,91.98,92.1,38557.0,87.2199,87.3431,87.2199,87.3337,38557.0
2016-06-29 15:15:00,92.1,92.21,92.09,92.18,43736.0,87.3337,87.438,87.3242,87.4095,43736.0
2016-06-29 15:20:00,92.18,92.19,92.05,92.08,35111.0,87.4095,87.419,87.2862,87.3147,35111.0
2016-06-29 15:25:00,92.07,92.19,92.06,92.19,43057.0,87.3052,87.419,87.2957,87.419,43057.0
2016-06-29 15:30:00,92.19,92.21,92.03,92.12,59162.0,87.419,87.438,87.2673,87.3526,59162.0
2016-06-29 15:35:00,92.12,92.12,92.0,92.01,48209.0,87.3526,87.3526,87.2388,87.2483,48209.0
2016-06-29 15:40:00,92.0,92.07,91.95,91.99,70357.0,87.2388,87.3052,87.1914,87.2294,70357.0
2016-06-29 15:45:00,92.0,92.1,91.98,92.09,77868.0,87.2388,87.3337,87.2199,87.3242,77868.0
2016-06-29 15:50:00,92.09,92.09,91.94,91.98,89367.0,87.3242,87.3242,87.1819,87.2199,89367.0
2016-06-29 15:55:00,91.98,92.13,91.97,92.1,271700.0,87.2199,87.3621,87.2104,87.3337,271700.0
2016-06-30 09:30:00,92.61,92.74,92.33,92.56,71296.0,87.8173,87.9405,87.5518,87.7699,71296.0
2016-06-30 09:35:00,92.57,92.59,92.36,92.37,27573.0,87.7793,87.7983,87.5802,87.5897,27573.0
2016-06-30 09:40:00,92.38,92.38,92.16,92.3,37447.0,87.5992,87.5992,87.3906,87.5233,37447.0
2016-06-30 09:45:00,92.24,92.48,92.24,92.36,24872.0,87.4664,87.694,87.4664,87.5802,24872.0
2016-06-30 09:50:00,92.37,92.38,92.16,92.16,31730.0,87.5897,87.5992,87.3906,87.3906,31730.0
2016-06-30 09:55:00,92.16,92.17,91.65,91.92,101685.0,87.3906,87.4,86.9069,87.163,101685.0
2016-06-30 10:00:00,91.93,92.06,91.72,91.72,99824.0,87.1725,87.2957,86.9733,86.9733,99824.0
2016-06-30 10:05:00,91.71,91.81,91.48,91.54,119095.0,86.9638,87.0587,86.7457,86.8026,119095.0
2016-06-30 10:10:00,91.53,91.66,91.45,91.56,114006.0,86.7932,86.9164,86.7173,86.8216,114006.0
2016-06-30 10:15:00,91.57,91.63,91.4,91.54,114626.0,86.8311,86.888,86.6699,86.8026,114626.0
2016-06-30 10:20:00,91.55,91.62,91.28,91.35,72931.0,86.8121,86.8785,86.5561,86.6225,72931.0
2016-06-30 10:25:00,91.34,91.34,90.76,90.78,287213.0,86.613,86.613,86.063,86.082,287213.0
2016-06-30 10:30:00,90.78,91.06,90.7,91.04,168624.0,86.082,86.3475,86.0061,86.3285,168624.0
2016-06-30 10:35:00,91.04,91.17,90.83,90.83,154785.0,86.3285,86.4518,86.1294,86.1294,154785.0
2016-06-30 10:40:00,90.82,90.89,90.5,90.79,152871.0,86.1199,86.1863,85.8165,86.0915,152871.0
2016-06-30 10:45:00,90.79,90.8,90.66,90.72,171235.0,86.0915,86.1009,85.9682,86.0251,171235.0
2016-06-30 10:50:00,90.73,90.78,90.65,90.68,79920.0,86.0346,86.082,85.9587,85.9871,79920.0
2016-06-30 10:55:00,90.68,90.78,90.64,90.75,91822.0,85.9871,86.082,85.9492,86.0535,91822.0
2016-06-30 11:00:00,90.75,90.79,90.62,90.62,91340.0,86.0535,86.0915,85.9303,85.9303,91340.0
2016-06-30 11:05:00,90.62,90.64,90.28,90.28,128765.0,85.9303,85.9492,85.6078,85.6078,128765.0
2016-06-30 11:10:00,90.28,90.39,90.1,90.16,111332.0,85.6078,85.7122,85.4372,85.4941,111332.0
2016-06-30 11:15:00,90.16,90.21,90.05,90.1,100758.0,85.4941,85.5415,85.3898,85.4372,100758.0
2016-06-30 11:20:00,90.11,90.25,90.1,90.2,150512.0,85.4466,85.5794,85.4372,85.532,150512.0
2016-06-30 11:25:00,90.22,90.52,90.21,90.49,118762.0,85.551,85.8354,85.5415,85.807,118762.0
2016-06-30 11:30:00,90.49,90.73,90.49,90.72,76005.0,85.807,86.0346,85.807,86.0251,76005.0
2016-06-30 11:35:00,90.75,90.81,90.5,90.59,140851.0,86.0535,86.1104,85.8165,85.9018,140851.0
2016-06-30 11:40:00,90.6,90.64,90.42,90.44,42277.0,85.9113,85.9492,85.7406,85.7596,42277.0
2016-06-30 11:45:00,90.43,90.51,90.37,90.48,50456.0,85.7501,85.8259,85.6932,85.7975,50456.0
2016-06-30 11:50:00,90.47,90.48,90.32,90.35,51280.0,85.788,85.7975,85.6458,85.6742,51280.0
2016-06-30 11:55:00,90.34,90.44,90.27,90.38,54526.0,85.6647,85.7596,85.5984,85.7027,54526.0
2016-06-30 12:00:00,90.38,90.45,90.3,90.3,78257.0,85.7027,85.7691,85.6268,85.6268,78257.0
2016-06-30 12:05:00,90.31,90.38,90.22,90.26,57515.0,85.6363,85.7027,85.551,85.5889,57515.0
2016-06-30 12:10:00,90.26,90.31,90.14,90.17,73958.0,85.5889,85.6363,85.4751,85.5035,73958.0
2016-06-30 12:15:00,90.18,90.29,90.16,90.16,75641.0,85.513,85.6173,85.4941,85.4941,75641.0
2016-06-30 12:20:00,90.16,90.25,90.16,90.22,81295.0,85.4941,85.5794,85.4941,85.551,81295.0
2016-06-30 12:25:00,90.21,90.22,90.12,90.19,70930.0,85.5415,85.551,85.4561,85.5225,70930.0
2016-06-30 12:30:00,90.19,90.38,90.18,90.37,90500.0,85.5225,85.7027,85.513,85.6932,90500.0
2016-06-30 12:35:00,90.37,90.42,90.36,90.42,67309.0,85.6932,85.7406,85.6837,85.7406,67309.0
2016-06-30 12:40:00,90.42,90.42,90.36,90.36,51493.0,85.7406,85.7406,85.6837,85.6837,51493.0
2016-06-30 12:45:00,90.36,90.39,90.29,90.3,69266.0,85.6837,85.7122,85.6173,85.6268,69266.0
2016-06-30 12:50:00,90.31,90.41,90.31,90.36,65100.0,85.6363,85.7311,85.6363,85.6837,65100.0
2016-06-30 12:55:00,90.37,90.39,90.21,90.21,71095.0,85.6932,85.7122,85.5415,85.5415,71095.0
2016-06-30 13:00:00,90.22,90.24,90.14,90.2,85553.0,85.551,85.5699,85.4751,85.532,85553.0
2016-06-30 13:05:00,90.19,90.24,90.04,90.04,128168.0,85.5225,85.5699,85.3803,85.3803,128168.0
2016-06-30 13:10:00,90.05,90.05,89.78,89.8,133023.0,85.3898,85.3898,85.1337,85.1527,133023.0
2016-06-30 13:15:00,89.8,89.86,89.69,89.85,121694.0,85.1527,85.2096,85.0484,85.2001,121694.0
2016-06-30 13:20:00,89.87,89.97,89.71,89.83,78216.0,85.2191,85.3139,85.0673,85.1811,78216.0
2016-06-30 13:25:00,89.82,89.87,89.77,89.81,69294.0,85.1717,85.2191,85.1242,85.1622,69294.0
2016-06-30 13:30:00,89.81,89.86,89.66,89.67,57890.0,85.1622,85.2096,85.0199,85.0294,57890.0
2016-06-30 13:35:00,89.67,89.74,89.55,89.55,79968.0,85.0294,85.0958,84.9156,84.9156,79968.0
2016-06-30 13:40:00,89.56,89.59,89.47,89.52,87594.0,84.9251,84.9536,84.8398,84.8872,87594.0
2016-06-30 13:45:00,89.51,89.53,89.38,89.41,91854.0,84.8777,84.8967,84.7544,84.7829,91854.0
2016-06-30 13:50:00,89.4,89.42,89.35,89.37,76524.0,84.7734,84.7924,84.726,84.7449,76524.0
2016-06-30 13:55:00,89.37,89.38,89.08,89.08,126519.0,84.7449,84.7544,84.47,84.47,126519.0
2016-06-30 14:00:00,89.07,89.34,89.0,89.32,144010.0,84.4605,84.7165,84.3941,84.6975,144010.0
2016-06-30 14:05:00,89.33,89.39,89.26,89.36,82805.0,84.707,84.7639,84.6406,84.7355,82805.0
2016-06-30 14:10:00,89.36,89.4,89.2,89.27,84804.0,84.7355,84.7734,84.5837,84.6501,84804.0
2016-06-30 14:15:00,89.28,89.5,89.28,89.46,76942.0,84.6596,84.8682,84.6596,84.8303,76942.0
2016-06-30 14:20:00,89.47,89.61,89.46,89.54,63687.0,84.8398,84.9725,84.8303,84.9061,63687.0
2016-06-30 14:25:00,89.54,89.58,89.4,89.4,154735.0,84.9061,84.9441,84.7734,84.7734,154735.0
2016-06-30 14:30:00,89.41,89.51,89.34,89.35,86473.0,84.7829,84.8777,84.7165,84.726,86473.0
2016-06-30 14:35:00,89.34,89.38,89.07,89.13,116209.0,84.7165,84.7544,84.4605,84.5174,116209.0
2016-06-30 14:40:00,89.13,89.19,88.93,88.96,146371.0,84.5174,84.5743,84.3277,84.3562,146371.0
2016-06-30 14:45:00,88.96,89.02,88.84,88.85,115488.0,84.3562,84.4131,84.2424,84.2519,115488.0
2016-06-30 14:50:00,88.84,88.92,88.81,88.86,115753.0,84.2424,84.3182,84.2139,84.2613,115753.0
2016-06-30 14:55:00,88.86,88.97,88.85,88.93,119278.0,84.2613,84.3656,84.2519,84.3277,119278.0
2016-06-30 15:00:00,88.93,88.98,88.43,88.51,255055.0,84.3277,84.3751,83.8536,83.9294,255055.0
2016-06-30 15:05:00,88.51,88.56,88.13,88.17,360941.0,83.9294,83.9769,83.5691,83.607,360941.0
2016-06-30 15:10:00,88.16,88.36,88.05,88.18,245766.0,83.5976,83.7872,83.4933,83.6165,245766.0
2016-06-30 15:15:00,88.17,88.29,87.81,88.23,260489.0,83.607,83.7208,83.2657,83.6639,260489.0
2016-06-30 15:20:00,88.23,88.4,88.22,88.25,194973.0,83.6639,83.8251,83.6545,83.6829,194973.0
2016-06-30 15:25:00,88.26,88.3,88.0,88.06,236659.0,83.6924,83.7303,83.4458,83.5027,236659.0
2016-06-30 15:30:00,88.09,88.1,87.88,88.0,297692.0,83.5312,83.5407,83.3321,83.4458,297692.0
2016-06-30 15:35:00,88.0,88.08,87.88,87.91,471618.0,83.4458,83.5217,83.3321,83.3605,471618.0
2016-06-30 15:40:00,87.9,87.95,87.83,87.89,272299.0,83.351,83.3984,83.2846,83.3415,272299.0
2016-06-30 15:45:00,87.9,87.97,87.59,87.59,433950.0,83.351,83.4174,83.0571,83.0571,433950.0
2016-06-30 15:50:00,87.59,87.92,87.59,87.92,479689.0,83.0571,83.37,83.0571,83.37,479689.0
2016-06-30 15:55:00,87.91,88.14,87.77,88.11,904095.0,83.3605,83.5786,83.2277,83.5502,904095.0
2016-07-01 09:30:00,89.16,89.25,88.27,88.87,261781.0,84.5458,84.6312,83.7019,84.2708,261781.0
2016-07-01 09:35:00,88.85,89.1,88.72,89.07,125882.0,84.2519,84.4889,84.1286,84.4605,125882.0
2016-07-01 09:40:00,89.06,89.21,88.99,89.08,308588.0,84.451,84.5932,84.3846,84.47,308588.0
2016-07-01 09:45:00,89.09,89.14,88.92,88.96,298890.0,84.4794,84.5268,84.3182,84.3562,298890.0
2016-07-01 09:50:00,88.97,89.13,88.83,88.88,190679.0,84.3656,84.5174,84.2329,84.2803,190679.0
2016-07-01 09:55:00,88.89,88.93,88.75,88.79,135267.0,84.2898,84.3277,84.157,84.195,135267.0
2016-07-01 10:00:00,88.78,88.95,88.78,88.86,164930.0,84.1855,84.3467,84.1855,84.2613,164930.0
2016-07-01 10:05:00,88.85,88.91,88.84,88.9,166017.0,84.2519,84.3087,84.2424,84.2993,166017.0
2016-07-01 10:10:00,88.9,89.04,88.87,88.89,190468.0,84.2993,84.432,84.2708,84.2898,190468.0
2016-07-01 10:15:00,88.89,89.15,88.88,89.15,182966.0,84.2898,84.5363,84.2803,84.5363,182966.0
2016-07-01 10:20:00,89.15,89.23,88.93,88.93,121579.0,84.5363,84.6122,84.3277,84.3277,121579.0
2016-07-01 10:25:00,88.93,89.08,88.9,89.06,129742.0,84.3277,84.47,84.2993,84.451,129742.0
2016-07-01 10:30:00,89.08,89.29,89.06,89.29,128810.0,84.47,84.6691,84.451,84.6691,128810.0
2016-07-01 10:35:00,89.27,89.39,89.25,89.36,158923.0,84.6501,84.7639,84.6312,84.7355,158923.0
2016-07-01 10:40:00,89.36,89.48,89.31,89.41,98146.0,84.7355,84.8493,84.688,84.7829,98146.0
2016-07-01 10:45:00,89.41,89.42,89.2,89.23,86084.0,84.7829,84.7924,84.5837,84.6122,86084.0
2016-07-01 10:50:00,89.23,89.28,89.15,89.2,77575.0,84.6122,84.6596,84.5363,84.5837,77575.0
2016-07-01 10:55:00,89.21,89.31,89.19,89.19,53500.0,84.5932,84.688,84.5743,84.5743,53500.0
2016-07-01 11:00:00,89.18,89.18,88.94,88.97,89327.0,84.5648,84.5648,84.3372,84.3656,89327.0
2016-07-01 11:05:00,88.98,89.02,88.93,88.99,74945.0,84.3751,84.4131,84.3277,84.3846,74945.0
2016-07-01 11:10:00,88.98,89.04,88.92,89.04,78362.0,84.3751,84.432,84.3182,84.432,78362.0
2016-07-01 11:15:00,89.05,89.1,88.99,89.02,60952.0,84.4415,84.4889,84.3846,84.4131,60952.0
2016-07-01 11:20:00,89.02,89.06,88.99,88.99,160784.0,84.4131,84.451,84.3846,84.3846,160784.0
2016-07-01 11:25:00,89.0,89.12,88.97,89.09,110455.0,84.3941,84.5079,84.3656,84.4794,110455.0
2016-07-01 11:30:00,89.09,89.11,89.03,89.09,78314.0,84.4794,84.4984,84.4225,84.4794,78314.0
2016-07-01 11:35:00,89.09,89.2,89.06,89.19,72027.0,84.4794,84.5837,84.451,84.5743,72027.0
2016-07-01 11:40:00,89.19,89.2,89.08,89.18,49416.0,84.5743,84.5837,84.47,84.5648,49416.0
2016-07-01 11:45:00,89.18,89.25,89.12,89.25,66780.0,84.5648,84.6312,84.5079,84.6312,66780.0
2016-07-01 11:50:00,89.25,89.25,89.14,89.15,76813.0,84.6312,84.6312,84.5268,84.5363,76813.0
2016-07-01 11:55:00,89.15,89.2,89.14,89.16,39674.0,84.5363,84.5837,84.5268,84.5458,39674.0
2016-07-01 12:00:00,89.15,89.17,89.13,89.13,43044.0,84.5363,84.5553,84.5174,84.5174,43044.0
2016-07-01 12:05:00,89.14,89.23,89.11,89.16,68196.0,84.5268,84.6122,84.4984,84.5458,68196.0
2016-07-01 12:10:00,89.16,89.17,89.07,89.13,56455.0,84.5458,84.5553,84.4605,84.5174,56455.0
2016-07-01 12:15:00,89.14,89.21,89.14,89.19,46171.0,84.5268,84.5932,84.5268,84.5743,46171.0
2016-07-01 12:20:00,89.18,89.18,89.04,89.04,57926.0,84.5648,84.5648,84.432,84.432,57926.0
2016-07-01 12:25:00,89.04,89.07,88.97,89.01,49529.0,84.432,84.4605,84.3656,84.4036,49529.0
2016-07-01 12:30:00,89.0,89.2,89.0,89.16,78896.0,84.3941,84.5837,84.3941,84.5458,78896.0
2016-07-01 12:35:00,89.16,89.21,89.15,89.17,74912.0,84.5458,84.5932,84.5363,84.5553,74912.0
2016-07-01 12:40:00,89.17,89.27,89.14,89.25,75380.0,84.5553,84.6501,84.5268,84.6312,75380.0
2016-07-01 12:45:00,89.25,89.25,89.11,89.2,132594.0,84.6312,84.6312,84.4984,84.5837,132594.0
2016-07-01 12:50:00,89.2,89.2,89.16,89.18,70962.0,84.5837,84.5837,84.5458,84.5648,70962.0
2016-07-01 12:55:00,89.19,89.26,89.18,89.22,48269.0,84.5743,84.6406,84.5648,84.6027,48269.0
2016-07-01 13:00:00,89.21,89.21,89.16,89.16,50501.0,84.5932,84.5932,84.5458,84.5458,50501.0
2016-07-01 13:05:00,89.16,89.26,89.16,89.23,72576.0,84.5458,84.6406,84.5458,84.6122,72576.0
2016-07-01 13:10:00,89.24,89.29,89.16,89.16,39651.0,84.6217,84.6691,84.5458,84.5458,39651.0
2016-07-01 13:15:00,89.16,89.17,89.07,89.1,48448.0,84.5458,84.5553,84.4605,84.4889,48448.0
2016-07-01 13:20:00,89.1,89.1,89.03,89.04,46446.0,84.4889,84.4889,84.4225,84.432,46446.0
2016-07-01 13:25:00,89.03,89.06,88.98,88.98,75165.0,84.4225,84.451,84.3751,84.3751,75165.0
2016-07-01 13:30:00,88.98,89.05,88.96,89.05,93673.0,84.3751,84.4415,84.3562,84.4415,93673.0
2016-07-01 13:35:00,89.05,89.05,88.95,88.97,99071.0,84.4415,84.4415,84.3467,84.3656,99071.0
2016-07-01 13:40:00,88.97,89.05,88.97,89.0,49985.0,84.3656,84.4415,84.3656,84.3941,49985.0
2016-07-01 13:45:00,89.0,89.05,88.98,89.01,40593.0,84.3941,84.4415,84.3751,84.4036,40593.0
2016-07-01 13:50:00,89.01,89.04,88.98,89.01,47887.0,84.4036,84.432,84.3751,84.4036,47887.0
2016-07-01 13:55:00,89.01,89.06,88.97,88.99,44159.0,84.4036,84.451,84.3656,84.3846,44159.0
2016-07-01 14:00:00,89.0,89.03,88.97,89.0,51195.0,84.3941,84.4225,84.3656,84.3941,51195.0
2016-07-01 14:05:00,89.0,89.07,88.98,89.05,51261.0,84.3941,84.4605,84.3751,84.4415,51261.0
2016-07-01 14:10:00,89.04,89.05,88.99,89.0,49054.0,84.432,84.4415,84.3846,84.3941,49054.0
2016-07-01 14:15:00,89.0,89.02,88.99,89.0,57425.0,84.3941,84.4131,84.3846,84.3941,57425.0
2016-07-01 14:20:00,89.01,89.05,88.99,89.0,98428.0,84.4036,84.4415,84.3846,84.3941,98428.0
2016-07-01 14:25:00,89.0,89.07,88.98,89.0,75323.0,84.3941,84.4605,84.3751,84.3941,75323.0
2016-07-01 14:30:00,89.0,89.01,88.93,88.93,33637.0,84.3941,84.4036,84.3277,84.3277,33637.0
2016-07-01 14:35:00,88.93,89.01,88.93,88.97,48046.0,84.3277,84.4036,84.3277,84.3656,48046.0
2016-07-01 14:40:00,88.98,89.0,88.92,88.95,35886.0,84.3751,84.3941,84.3182,84.3467,35886.0
2016-07-01 14:45:00,88.94,88.97,88.91,88.92,32606.0,84.3372,84.3656,84.3087,84.3182,32606.0
2016-07-01 14:50:00,88.92,88.93,88.85,88.89,48258.0,84.3182,84.3277,84.2519,84.2898,48258.0
2016-07-01 14:55:00,88.89,89.02,88.88,88.98,96305.0,84.2898,84.4131,84.2803,84.3751,96305.0
2016-07-01 15:00:00,88.97,89.04,88.97,88.99,45959.0,84.3656,84.432,84.3656,84.3846,45959.0
2016-07-01 15:05:00,88.99,89.16,88.98,89.09,57625.0,84.3846,84.5458,84.3751,84.4794,57625.0
2016-07-01 15:10:00,89.09,89.15,89.06,89.1,58508.0,84.4794,84.5363,84.451,84.4889,58508.0
2016-07-01 15:15:00,89.11,89.14,89.03,89.07,113279.0,84.4984,84.5268,84.4225,84.4605,113279.0
2016-07-01 15:20:00,89.07,89.11,89.01,89.01,68154.0,84.4605,84.4984,84.4036,84.4036,68154.0
2016-07-01 15:25:00,89.01,89.06,88.99,89.03,78395.0,84.4036,84.451,84.3846,84.4225,78395.0
2016-07-01 15:30:00,89.02,89.07,88.95,88.95,97886.0,84.4131,84.4605,84.3467,84.3467,97886.0
2016-07-01 15:35:00,88.96,89.0,88.86,88.89,64830.0,84.3562,84.3941,84.2613,84.2898,64830.0
2016-07-01 15:40:00,88.9,88.98,88.88,88.94,72979.0,84.2993,84.3751,84.2803,84.3372,72979.0
2016-07-01 15:45:00,88.93,88.97,88.91,88.92,78768.0,84.3277,84.3656,84.3087,84.3182,78768.0
2016-07-01 15:50:00,88.92,89.0,88.91,88.99,226010.0,84.3182,84.3941,84.3087,84.3846,226010.0
2016-07-01 15:55:00,88.99,89.01,88.85,88.86,362566.0,84.3846,84.4036,84.2519,84.2613,362566.0
2016-07-05 09:30:00,88.12,88.59,87.97,88.1,211147.0,83.5596,84.0053,83.4174,83.5407,211147.0
2016-07-05 09:35:00,88.12,88.17,87.99,88.13,71736.0,83.5596,83.607,83.4364,83.5691,71736.0
2016-07-05 09:40:00,88.12,88.16,88.0,88.05,69089.0,83.5596,83.5976,83.4458,83.4933,69089.0
2016-07-05 09:45:00,88.05,88.1,87.92,88.07,149438.0,83.4933,83.5407,83.37,83.5122,149438.0
2016-07-05 09:50:00,88.05,88.07,87.99,88.04,108588.0,83.4933,83.5122,83.4364,83.4838,108588.0
2016-07-05 09:55:00,88.04,88.18,88.0,88.13,130191.0,83.4838,83.6165,83.4458,83.5691,130191.0
2016-07-05 10:00:00,88.12,88.2,88.11,88.2,104979.0,83.5596,83.6355,83.5502,83.6355,104979.0
2016-07-05 10:05:00,88.19,88.28,88.19,88.25,86990.0,83.626,83.7114,83.626,83.6829,86990.0
2016-07-05 10:10:00,88.25,88.39,88.18,88.33,92456.0,83.6829,83.8157,83.6165,83.7588,92456.0
2016-07-05 10:15:00,88.34,88.5,88.34,88.37,165607.0,83.7682,83.92,83.7682,83.7967,165607.0
2016-07-05 10:20:00,88.38,88.62,88.37,88.58,97998.0,83.8062,84.0338,83.7967,83.9958,97998.0
2016-07-05 10:25:00,88.57,88.69,88.44,88.67,51430.0,83.9863,84.1001,83.8631,84.0812,51430.0
2016-07-05 10:30:00,88.67,88.81,88.67,88.74,171304.0,84.0812,84.2139,84.0812,84.1475,171304.0
2016-07-05 10:35:00,88.74,89.23,88.72,89.21,296953.0,84.1475,84.6122,84.1286,84.5932,296953.0
2016-07-05 10:40:00,89.22,89.34,89.02,89.02,331284.0,84.6027,84.7165,84.4131,84.4131,331284.0
2016-07-05 10:45:00,89.02,89.03,88.83,88.89,90979.0,84.4131,84.4225,84.2329,84.2898,90979.0
2016-07-05 10:50:00,88.9,88.97,88.76,88.97,254168.0,84.2993,84.3656,84.1665,84.3656,254168.0
2016-07-05 10:55:00,88.95,89.08,88.88,88.93,107541.0,84.3467,84.47,84.2803,84.3277,107541.0
2016-07-05 11:00:00,88.93,88.93,88.85,88.87,59974.0,84.3277,84.3277,84.2519,84.2708,59974.0
2016-07-05 11:05:00,88.86,88.95,88.79,88.89,62097.0,84.2613,84.3467,84.195,84.2898,62097.0
2016-07-05 11:10:00,88.89,88.89,88.7,88.76,59699.0,84.2898,84.2898,84.1096,84.1665,59699.0
2016-07-05 11:15:00,88.77,88.95,88.76,88.88,72413.0,84.176,84.3467,84.1665,84.2803,72413.0
2016-07-05 11:20:00,88.88,89.07,88.84,88.99,69628.0,84.2803,84.4605,84.2424,84.3846,69628.0
2016-07-05 11:25:00,88.99,89.02,88.85,88.88,77359.0,84.3846,84.4131,84.2519,84.2803,77359.0
2016-07-05 11:30:00,88.88,88.88,88.7,88.74,41493.0,84.2803,84.2803,84.1096,84.1475,41493.0
2016-07-05 11:35:00,88.74,88.83,88.74,88.8,44091.0,84.1475,84.2329,84.1475,84.2044,44091.0
2016-07-05 11:40:00,88.8,88.8,88.72,88.74,46318.0,84.2044,84.2044,84.1286,84.1475,46318.0
2016-07-05 11:45:00,88.73,88.76,88.66,88.75,31844.0,84.1381,84.1665,84.0717,84.157,31844.0
2016-07-05 11:50:00,88.75,88.75,88.67,88.74,31326.0,84.157,84.157,84.0812,84.1475,31326.0
2016-07-05 11:55:00,88.75,88.75,88.63,88.68,85436.0,84.157,84.157,84.0432,84.0907,85436.0
2016-07-05 12:00:00,88.69,88.74,88.67,88.74,41637.0,84.1001,84.1475,84.0812,84.1475,41637.0
2016-07-05 12:05:00,88.73,88.77,88.67,88.7,38960.0,84.1381,84.176,84.0812,84.1096,38960.0
2016-07-05 12:10:00,88.7,88.75,88.67,88.7,30522.0,84.1096,84.157,84.0812,84.1096,30522.0
2016-07-05 12:15:00,88.71,88.79,88.71,88.78,36922.0,84.1191,84.195,84.1191,84.1855,36922.0
2016-07-05 12:20:00,88.79,88.83,88.76,88.8,45472.0,84.195,84.2329,84.1665,84.2044,45472.0
2016-07-05 12:25:00,88.81,88.86,88.76,88.85,38828.0,84.2139,84.2613,84.1665,84.2519,38828.0
2016-07-05 12:30:00,88.84,88.84,88.72,88.73,36855.0,84.2424,84.2424,84.1286,84.1381,36855.0
2016-07-05 12:35:00,88.73,88.76,88.64,88.65,45222.0,84.1381,84.1665,84.0527,84.0622,45222.0
2016-07-05 12:40:00,88.65,88.74,88.6,88.74,42286.0,84.0622,84.1475,84.0148,84.1475,42286.0
2016-07-05 12:45:00,88.73,88.74,88.62,88.65,59813.0,84.1381,84.1475,84.0338,84.0622,59813.0
2016-07-05 12:50:00,88.64,88.65,88.53,88.55,30988.0,84.0527,84.0622,83.9484,83.9674,30988.0
2016-07-05 12:55:00,88.55,88.62,88.5,88.61,41813.0,83.9674,84.0338,83.92,84.0243,41813.0
2016-07-05 13:00:00,88.63,88.63,88.53,88.53,38584.0,84.0432,84.0432,83.9484,83.9484,38584.0
2016-07-05 13:05:00,88.53,88.62,88.48,88.59,28683.0,83.9484,84.0338,83.901,84.0053,28683.0
2016-07-05 13:10:00,88.6,88.61,88.5,88.51,43444.0,84.0148,84.0243,83.92,83.9294,43444.0
2016-07-05 13:15:00,88.5,88.57,88.47,88.47,27341.0,83.92,83.9863,83.8915,83.8915,27341.0
2016-07-05 13:20:00,88.46,88.5,88.41,88.49,86945.0,83.882,83.92,83.8346,83.9105,86945.0
2016-07-05 13:25:00,88.48,88.49,88.35,88.36,54588.0,83.901,83.9105,83.7777,83.7872,54588.0
2016-07-05 13:30:00,88.35,88.38,88.26,88.3,40664.0,83.7777,83.8062,83.6924,83.7303,40664.0
2016-07-05 13:35:00,88.31,88.38,88.3,88.33,17805.0,83.7398,83.8062,83.7303,83.7588,17805.0
2016-07-05 13:40:00,88.31,88.34,88.19,88.31,50394.0,83.7398,83.7682,83.626,83.7398,50394.0
2016-07-05 13:45:00,88.31,88.31,88.17,88.21,41837.0,83.7398,83.7398,83.607,83.645,41837.0
2016-07-05 13:50:00,88.2,88.24,88.18,88.19,30908.0,83.6355,83.6734,83.6165,83.626,30908.0
2016-07-05 13:55:00,88.2,88.26,88.2,88.22,34763.0,83.6355,83.6924,83.6355,83.6545,34763.0
2016-07-05 14:00:00,88.21,88.21,88.15,88.15,33956.0,83.645,83.645,83.5881,83.5881,33956.0
2016-07-05 14:05:00,88.15,88.16,88.04,88.05,78312.0,83.5881,83.5976,83.4838,83.4933,78312.0
2016-07-05 14:10:00,88.05,88.18,88.05,88.15,35837.0,83.4933,83.6165,83.4933,83.5881,35837.0
2016-07-05 14:15:00,88.14,88.2,88.12,88.15,34777.0,83.5786,83.6355,83.5596,83.5881,34777.0
2016-07-05 14:20:00,88.14,88.17,88.09,88.09,32817.0,83.5786,83.607,83.5312,83.5312,32817.0
2016-07-05 14:25:00,88.09,88.11,88.02,88.05,34963.0,83.5312,83.5502,83.4648,83.4933,34963.0
2016-07-05 14:30:00,88.05,88.08,88.02,88.06,49735.0,83.4933,83.5217,83.4648,83.5027,49735.0
2016-07-05 14:35:00,88.06,88.1,88.0,88.06,40890.0,83.5027,83.5407,83.4458,83.5027,40890.0
2016-07-05 14:40:00,88.06,88.07,87.99,88.05,55172.0,83.5027,83.5122,83.4364,83.4933,55172.0
2016-07-05 14:45:00,88.04,88.07,87.99,88.03,76321.0,83.4838,83.5122,83.4364,83.4743,76321.0
2016-07-05 14:50:00,88.03,88.04,88.0,88.0,83208.0,83.4743,83.4838,83.4458,83.4458,83208.0
2016-07-05 14:55:00,88.0,88.07,88.0,88.06,94411.0,83.4458,83.5122,83.4458,83.5027,94411.0
2016-07-05 15:00:00,88.06,88.14,88.05,88.14,83364.0,83.5027,83.5786,83.4933,83.5786,83364.0
2016-07-05 15:05:00,88.12,88.18,88.09,88.15,55346.0,83.5596,83.6165,83.5312,83.5881,55346.0
2016-07-05 15:10:00,88.16,88.21,88.14,88.15,61293.0,83.5976,83.645,83.5786,83.5881,61293.0
2016-07-05 15:15:00,88.15,88.18,88.1,88.17,65495.0,83.5881,83.6165,83.5407,83.607,65495.0
2016-07-05 15:20:00,88.17,88.21,88.11,88.21,58438.0,83.607,83.645,83.5502,83.645,58438.0
2016-07-05 15:25:00,88.2,88.22,88.12,88.16,68405.0,83.6355,83.6545,83.5596,83.5976,68405.0
2016-07-05 15:30:00,88.16,88.25,88.14,88.23,93205.0,83.5976,83.6829,83.5786,83.6639,93205.0
2016-07-05 15:35:00,88.24,88.27,88.21,88.26,110760.0,83.6734,83.7019,83.645,83.6924,110760.0
2016-07-05 15:40:00,88.26,88.31,88.25,88.31,122553.0,83.6924,83.7398,83.6829,83.7398,122553.0
2016-07-05 15:45:00,88.31,88.34,88.25,88.27,155129.0,83.7398,83.7682,83.6829,83.7019,155129.0
2016-07-05 15:50:00,88.28,88.29,88.23,88.25,160902.0,83.7114,83.7208,83.6639,83.6829,160902.0
2016-07-05 15:55:00,88.25,88.28,88.2,88.23,241061.0,83.6829,83.7114,83.6355,83.6639,241061.0
2016-07-06 09:30:00,87.16,87.51,87.04,87.05,207032.0,82.8302,83.1628,82.7161,82.7256,207032.0
2016-07-06 09:35:00,87.09,87.1,86.67,86.74,217634.0,82.7636,82.7731,82.3645,82.431,217634.0
2016-07-06 09:40:00,86.73,86.99,86.65,86.93,83110.0,82.4215,82.6686,82.3455,82.6116,83110.0
2016-07-06 09:45:00,86.93,87.03,86.82,86.95,78342.0,82.6116,82.7066,82.5071,82.6306,78342.0
2016-07-06 09:50:00,86.97,87.08,86.83,86.89,108043.0,82.6496,82.7541,82.5166,82.5736,108043.0
2016-07-06 09:55:00,86.91,87.02,86.82,86.88,58127.0,82.5926,82.6971,82.5071,82.5641,58127.0
2016-07-06 10:00:00,86.9,87.13,86.9,86.92,102750.0,82.5831,82.8017,82.5831,82.6021,102750.0
2016-07-06 10:05:00,86.93,86.93,86.71,86.75,176655.0,82.6116,82.6116,82.4025,82.4405,176655.0
2016-07-06 10:10:00,86.75,86.82,86.69,86.82,111454.0,82.4405,82.5071,82.3835,82.5071,111454.0
2016-07-06 10:15:00,86.81,86.84,86.66,86.72,74984.0,82.4976,82.5261,82.355,82.412,74984.0
2016-07-06 10:20:00,86.73,86.9,86.73,86.84,71447.0,82.4215,82.5831,82.4215,82.5261,71447.0
2016-07-06 10:25:00,86.83,86.86,86.71,86.75,237967.0,82.5166,82.5451,82.4025,82.4405,237967.0
2016-07-06 10:30:00,86.75,86.88,86.66,86.84,118889.0,82.4405,82.5641,82.355,82.5261,118889.0
2016-07-06 10:35:00,86.84,86.93,86.81,86.9,99089.0,82.5261,82.6116,82.4976,82.5831,99089.0
2016-07-06 10:40:00,86.9,86.92,86.84,86.87,85799.0,82.5831,82.6021,82.5261,82.5546,85799.0
2016-07-06 10:45:00,86.86,86.86,86.74,86.81,126944.0,82.5451,82.5451,82.431,82.4976,126944.0
2016-07-06 10:50:00,86.81,86.98,86.81,86.9,220204.0,82.4976,82.6591,82.4976,82.5831,220204.0
2016-07-06 10:55:00,86.9,87.07,86.88,87.06,102066.0,82.5831,82.7446,82.5641,82.7351,102066.0
2016-07-06 11:00:00,87.06,87.22,87.0,87.19,138882.0,82.7351,82.8872,82.6781,82.8587,138882.0
2016-07-06 11:05:00,87.2,87.44,87.19,87.42,131780.0,82.8682,83.0963,82.8587,83.0773,131780.0
2016-07-06 11:10:00,87.43,87.5,87.19,87.2,124620.0,83.0868,83.1533,82.8587,82.8682,124620.0
2016-07-06 11:15:00,87.19,87.42,87.18,87.4,73094.0,82.8587,83.0773,82.8492,83.0582,73094.0
2016-07-06 11:20:00,87.4,87.42,87.25,87.28,78526.0,83.0582,83.0773,82.9157,82.9442,78526.0
2016-07-06 11:25:00,87.28,87.29,87.09,87.11,64071.0,82.9442,82.9537,82.7636,82.7827,64071.0
2016-07-06 11:30:00,87.11,87.17,86.96,86.98,74213.0,82.7827,82.8397,82.6401,82.6591,74213.0
2016-07-06 11:35:00,86.98,87.03,86.94,87.03,154794.0,82.6591,82.7066,82.6211,82.7066,154794.0
2016-07-06 11:40:00,87.03,87.05,86.95,87.04,120122.0,82.7066,82.7256,82.6306,82.7161,120122.0
2016-07-06 11:45:00,87.04,87.04,86.95,87.01,76882.0,82.7161,82.7161,82.6306,82.6876,76882.0
2016-07-06 11:50:00,87.0,87.18,86.99,87.17,85970.0,82.6781,82.8492,82.6686,82.8397,85970.0
2016-07-06 11:55:00,87.17,87.31,87.17,87.3,99886.0,82.8397,82.9727,82.8397,82.9632,99886.0
2016-07-06 12:00:00,87.28,87.5,87.28,87.46,83602.0,82.9442,83.1533,82.9442,83.1153,83602.0
2016-07-06 12:05:00,87.47,87.58,87.44,87.53,101540.0,83.1248,83.2293,83.0963,83.1818,101540.0
2016-07-06 12:10:00,87.53,87.58,87.42,87.44,61786.0,83.1818,83.2293,83.0773,83.0963,61786.0
2016-07-06 12:15:00,87.45,87.49,87.38,87.44,113273.0,83.1058,83.1438,83.0392,83.0963,113273.0
2016-07-06 12:20:00,87.43,87.45,87.35,87.44,65221.0,83.0868,83.1058,83.0107,83.0963,65221.0
2016-07-06 12:25:00,87.44,87.44,87.33,87.37,83888.0,83.0963,83.0963,82.9917,83.0297,83888.0
2016-07-06 12:30:00,87.37,87.4,87.33,87.39,90031.0,83.0297,83.0582,82.9917,83.0487,90031.0
2016-07-06 12:35:00,87.39,87.45,87.34,87.38,60057.0,83.0487,83.1058,83.0012,83.0392,60057.0
2016-07-06 12:40:00,87.39,87.44,87.35,87.4,75062.0,83.0487,83.0963,83.0107,83.0582,75062.0
2016-07-06 12:45:00,87.39,87.4,87.27,87.3,52515.0,83.0487,83.0582,82.9347,82.9632,52515.0
2016-07-06 12:50:00,87.3,87.35,87.2,87.34,118821.0,82.9632,83.0107,82.8682,83.0012,118821.0
2016-07-06 12:55:00,87.35,87.35,87.24,87.27,79591.0,83.0107,83.0107,82.9062,82.9347,79591.0
2016-07-06 13:00:00,87.28,87.33,87.26,87.31,95701.0,82.9442,82.9917,82.9252,82.9727,95701.0
2016-07-06 13:05:00,87.32,87.37,87.29,87.34,75067.0,82.9822,83.0297,82.9537,83.0012,75067.0
2016-07-06 13:10:00,87.34,87.36,87.23,87.25,137769.0,83.0012,83.0202,82.8967,82.9157,137769.0
2016-07-06 13:15:00,87.24,87.27,87.19,87.25,80307.0,82.9062,82.9347,82.8587,82.9157,80307.0
2016-07-06 13:20:00,87.25,87.28,87.1,87.14,77572.0,82.9157,82.9442,82.7731,82.8112,77572.0
2016-07-06 13:25:00,87.15,87.19,87.12,87.15,46938.0,82.8207,82.8587,82.7922,82.8207,46938.0
2016-07-06 13:30:00,87.15,87.23,87.08,87.09,71370.0,82.8207,82.8967,82.7541,82.7636,71370.0
2016-07-06 13:35:00,87.09,87.14,87.01,87.13,81035.0,82.7636,82.8112,82.6876,82.8017,81035.0
2016-07-06 13:40:00,87.12,87.17,87.03,87.03,63936.0,82.7922,82.8397,82.7066,82.7066,63936.0
2016-07-06 13:45:00,87.04,87.05,86.9,86.91,75830.0,82.7161,82.7256,82.5831,82.5926,75830.0
2016-07-06 13:50:00,86.91,87.01,86.9,86.98,106360.0,82.5926,82.6876,82.5831,82.6591,106360.0
2016-07-06 13:55:00,86.97,87.04,86.96,86.98,100699.0,82.6496,82.7161,82.6401,82.6591,100699.0
2016-07-06 14:00:00,86.99,87.04,86.91,86.94,89362.0,82.6686,82.7161,82.5926,82.6211,89362.0
2016-07-06 14:05:00,86.96,87.03,86.93,86.98,85492.0,82.6401,82.7066,82.6116,82.6591,85492.0
2016-07-06 14:10:00,86.98,87.02,86.83,86.83,79176.0,82.6591,82.6971,82.5166,82.5166,79176.0
2016-07-06 14:15:00,86.85,86.96,86.7,86.95,105648.0,82.5356,82.6401,82.393,82.6306,105648.0
2016-07-06 14:20:00,86.96,87.0,86.85,86.87,64683.0,82.6401,82.6781,82.5356,82.5546,64683.0
2016-07-06 14:25:00,86.9,86.93,86.86,86.9,50032.0,82.5831,82.6116,82.5451,82.5831,50032.0
2016-07-06 14:30:00,86.9,86.98,86.88,86.96,90131.0,82.5831,82.6591,82.5641,82.6401,90131.0
2016-07-06 14:35:00,86.96,86.98,86.89,86.94,83751.0,82.6401,82.6591,82.5736,82.6211,83751.0
2016-07-06 14:40:00,86.93,87.01,86.87,86.9,81198.0,82.6116,82.6876,82.5546,82.5831,81198.0
2016-07-06 14:45:00,86.91,86.97,86.88,86.92,57557.0,82.5926,82.6496,82.5641,82.6021,57557.0
2016-07-06 14:50:00,86.92,87.02,86.91,87.01,70897.0,82.6021,82.6971,82.5926,82.6876,70897.0
2016-07-06 14:55:00,87.01,87.08,86.97,86.98,88321.0,82.6876,82.7541,82.6496,82.6591,88321.0
2016-07-06 15:00:00,87.0,87.01,86.94,87.01,99257.0,82.6781,82.6876,82.6211,82.6876,99257.0
2016-07-06 15:05:00,87.0,87.01,86.96,86.99,82363.0,82.6781,82.6876,82.6401,82.6686,82363.0
2016-07-06 15:10:00,86.99,87.03,86.96,86.97,76223.0,82.6686,82.7066,82.6401,82.6496,76223.0
2016-07-06 15:15:00,86.97,87.01,86.95,86.96,84667.0,82.6496,82.6876,82.6306,82.6401,84667.0
2016-07-06 15:20:00,86.96,87.01,86.92,86.92,77054.0,82.6401,82.6876,82.6021,82.6021,77054.0
2016-07-06 15:25:00,86.93,86.99,86.9,86.97,111481.0,82.6116,82.6686,82.5831,82.6496,111481.0
2016-07-06 15:30:00,86.97,87.01,86.95,86.99,86280.0,82.6496,82.6876,82.6306,82.6686,86280.0
2016-07-06 15:35:00,87.0,87.01,86.95,86.98,114157.0,82.6781,82.6876,82.6306,82.6591,114157.0
2016-07-06 15:40:00,86.99,87.0,86.95,87.0,99589.0,82.6686,82.6781,82.6306,82.6781,99589.0
2016-07-06 15:45:00,87.0,87.02,86.94,86.95,148781.0,82.6781,82.6971,82.6211,82.6306,148781.0
2016-07-06 15:50:00,86.95,86.95,86.86,86.92,192666.0,82.6306,82.6306,82.5451,82.6021,192666.0
2016-07-06 15:55:00,86.93,86.99,86.81,86.87,550840.0,82.6116,82.6686,82.4976,82.5546,550840.0
2016-07-07 09:30:00,86.95,87.36,86.95,87.21,98745.0,82.6306,83.0202,82.6306,82.8777,98745.0
2016-07-07 09:35:00,87.21,87.33,87.12,87.22,56975.0,82.8777,82.9917,82.7922,82.8872,56975.0
2016-07-07 09:40:00,87.23,87.28,87.14,87.19,46345.0,82.8967,82.9442,82.8112,82.8587,46345.0
2016-07-07 09:45:00,87.2,87.39,87.18,87.39,51502.0,82.8682,83.0487,82.8492,83.0487,51502.0
2016-07-07 09:50:00,87.38,87.64,87.37,87.63,47967.0,83.0392,83.2863,83.0297,83.2768,47967.0
2016-07-07 09:55:00,87.64,87.94,87.63,87.94,141733.0,83.2863,83.5714,83.2768,83.5714,141733.0
2016-07-07 10:00:00,87.95,88.1,87.91,88.08,83071.0,83.5809,83.7235,83.5429,83.7045,83071.0
2016-07-07 10:05:00,88.07,88.14,87.94,88.02,42755.0,83.695,83.7615,83.5714,83.6474,42755.0
2016-07-07 10:10:00,88.0,88.13,87.97,88.05,102789.0,83.6284,83.752,83.5999,83.676,102789.0
2016-07-07 10:15:00,88.07,88.16,88.04,88.06,85728.0,83.695,83.7805,83.6665,83.6855,85728.0
2016-07-07 10:20:00,88.06,88.14,87.96,88.14,32081.0,83.6855,83.7615,83.5904,83.7615,32081.0
2016-07-07 10:25:00,88.14,88.21,88.12,88.14,33296.0,83.7615,83.828,83.7425,83.7615,33296.0
2016-07-07 10:30:00,88.15,88.29,88.12,88.28,39093.0,83.771,83.904,83.7425,83.8945,39093.0
2016-07-07 10:35:00,88.27,88.32,88.19,88.31,42067.0,83.885,83.9325,83.809,83.923,42067.0
2016-07-07 10:40:00,88.32,88.32,88.16,88.18,24231.0,83.9325,83.9325,83.7805,83.7995,24231.0
2016-07-07 10:45:00,88.18,88.31,88.18,88.26,28223.0,83.7995,83.923,83.7995,83.8755,28223.0
2016-07-07 10:50:00,88.27,88.3,88.15,88.19,41391.0,83.885,83.9135,83.771,83.809,41391.0
2016-07-07 10:55:00,88.2,88.22,88.12,88.2,97667.0,83.8185,83.8375,83.7425,83.8185,97667.0
2016-07-07 11:00:00,88.2,88.2,88.09,88.15,102444.0,83.8185,83.8185,83.714,83.771,102444.0
2016-07-07 11:05:00,88.14,88.2,88.1,88.1,56847.0,83.7615,83.8185,83.7235,83.7235,56847.0
2016-07-07 11:10:00,88.11,88.18,88.09,88.12,32957.0,83.733,83.7995,83.714,83.7425,32957.0
2016-07-07 11:15:00,88.13,88.2,88.1,88.13,42922.0,83.752,83.8185,83.7235,83.752,42922.0
2016-07-07 11:20:00,88.13,88.19,88.11,88.14,84198.0,83.752,83.809,83.733,83.7615,84198.0
2016-07-07 11:25:00,88.13,88.16,88.09,88.13,77784.0,83.752,83.7805,83.714,83.752,77784.0
2016-07-07 11:30:00,88.12,88.13,87.94,88.02,69555.0,83.7425,83.752,83.5714,83.6474,69555.0
2016-07-07 11:35:00,88.02,88.06,87.96,88.02,26502.0,83.6474,83.6855,83.5904,83.6474,26502.0
2016-07-07 11:40:00,88.0,88.02,87.97,88.0,32623.0,83.6284,83.6474,83.5999,83.6284,32623.0
2016-07-07 11:45:00,88.0,88.0,87.83,87.87,57040.0,83.6284,83.6284,83.4669,83.5049,57040.0
2016-07-07 11:50:00,87.87,87.88,87.74,87.79,27016.0,83.5049,83.5144,83.3814,83.4289,27016.0
2016-07-07 11:55:00,87.79,87.82,87.77,87.8,29046.0,83.4289,83.4574,83.4099,83.4384,29046.0
2016-07-07 12:00:00,87.79,87.84,87.76,87.77,45104.0,83.4289,83.4764,83.4004,83.4099,45104.0
2016-07-07 12:05:00,87.77,87.79,87.65,87.67,49276.0,83.4099,83.4289,83.2958,83.3148,49276.0
2016-07-07 12:10:00,87.67,87.83,87.67,87.82,19584.0,83.3148,83.4669,83.3148,83.4574,19584.0
2016-07-07 12:15:00,87.83,87.83,87.68,87.69,33321.0,83.4669,83.4669,83.3243,83.3338,33321.0
2016-07-07 12:20:00,87.69,87.71,87.6,87.61,41922.0,83.3338,83.3528,83.2483,83.2578,41922.0
2016-07-07 12:25:00,87.61,87.64,87.53,87.64,45025.0,83.2578,83.2863,83.1818,83.2863,45025.0
2016-07-07 12:30:00,87.64,87.66,87.59,87.62,33255.0,83.2863,83.3053,83.2388,83.2673,33255.0
2016-07-07 12:35:00,87.62,87.65,87.57,87.62,27945.0,83.2673,83.2958,83.2198,83.2673,27945.0
2016-07-07 12:40:00,87.61,87.63,87.56,87.58,35476.0,83.2578,83.2768,83.2103,83.2293,35476.0
2016-07-07 12:45:00,87.58,87.59,87.45,87.48,28645.0,83.2293,83.2388,83.1058,83.1343,28645.0
2016-07-07 12:50:00,87.46,87.46,87.27,87.32,27009.0,83.1153,83.1153,82.9347,82.9822,27009.0
2016-07-07 12:55:00,87.31,87.38,87.25,87.28,31818.0,82.9727,83.0392,82.9157,82.9442,31818.0
2016-07-07 13:00:00,87.29,87.35,87.24,87.28,28723.0,82.9537,83.0107,82.9062,82.9442,28723.0
2016-07-07 13:05:00,87.29,87.36,87.26,87.34,20800.0,82.9537,83.0202,82.9252,83.0012,20800.0
2016-07-07 13:10:00,87.35,87.43,87.33,87.39,26544.0,83.0107,83.0868,82.9917,83.0487,26544.0
2016-07-07 13:15:00,87.4,87.44,87.34,87.44,28536.0,83.0582,83.0963,83.0012,83.0963,28536.0
2016-07-07 13:20:00,87.44,87.44,87.35,87.39,17149.0,83.0963,83.0963,83.0107,83.0487,17149.0
2016-07-07 13:25:00,87.4,87.51,87.39,87.45,17076.0,83.0582,83.1628,83.0487,83.1058,17076.0
2016-07-07 13:30:00,87.45,87.48,87.43,87.45,52918.0,83.1058,83.1343,83.0868,83.1058,52918.0
2016-07-07 13:35:00,87.46,87.48,87.36,87.36,20624.0,83.1153,83.1343,83.0202,83.0202,20624.0
2016-07-07 13:40:00,87.37,87.43,87.33,87.4,50108.0,83.0297,83.0868,82.9917,83.0582,50108.0
2016-07-07 13:45:00,87.4,87.4,87.32,87.38,35840.0,83.0582,83.0582,82.9822,83.0392,35840.0
2016-07-07 13:50:00,87.38,87.38,87.21,87.23,45905.0,83.0392,83.0392,82.8777,82.8967,45905.0
2016-07-07 13:55:00,87.23,87.35,87.22,87.35,32130.0,82.8967,83.0107,82.8872,83.0107,32130.0
2016-07-07 14:00:00,87.34,87.43,87.33,87.43,38355.0,83.0012,83.0868,82.9917,83.0868,38355.0
2016-07-07 14:05:00,87.43,87.47,87.35,87.36,19341.0,83.0868,83.1248,83.0107,83.0202,19341.0
2016-07-07 14:10:00,87.35,87.35,87.24,87.27,63534.0,83.0107,83.0107,82.9062,82.9347,63534.0
2016-07-07 14:15:00,87.27,87.32,87.25,87.28,51814.0,82.9347,82.9822,82.9157,82.9442,51814.0
2016-07-07 14:20:00,87.28,87.41,87.27,87.38,30646.0,82.9442,83.0677,82.9347,83.0392,30646.0
2016-07-07 14:25:00,87.39,87.58,87.38,87.52,56409.0,83.0487,83.2293,83.0392,83.1723,56409.0
2016-07-07 14:30:00,87.52,87.56,87.37,87.38,47871.0,83.1723,83.2103,83.0297,83.0392,47871.0
2016-07-07 14:35:00,87.38,87.5,87.37,87.5,43324.0,83.0392,83.1533,83.0297,83.1533,43324.0
2016-07-07 14:40:00,87.5,87.5,87.42,87.5,49399.0,83.1533,83.1533,83.0773,83.1533,49399.0
2016-07-07 14:45:00,87.5,87.59,87.47,87.59,30926.0,83.1533,83.2388,83.1248,83.2388,30926.0
2016-07-07 14:50:00,87.58,87.62,87.55,87.6,35234.0,83.2293,83.2673,83.2008,83.2483,35234.0
2016-07-07 14:55:00,87.61,87.63,87.51,87.54,27130.0,83.2578,83.2768,83.1628,83.1913,27130.0
2016-07-07 15:00:00,87.54,87.63,87.49,87.62,45903.0,83.1913,83.2768,83.1438,83.2673,45903.0
2016-07-07 15:05:00,87.61,87.74,87.6,87.73,28984.0,83.2578,83.3814,83.2483,83.3719,28984.0
2016-07-07 15:10:00,87.72,87.75,87.67,87.72,34522.0,83.3623,83.3909,83.3148,83.3623,34522.0
2016-07-07 15:15:00,87.72,87.79,87.7,87.78,40725.0,83.3623,83.4289,83.3433,83.4194,40725.0
2016-07-07 15:20:00,87.79,87.82,87.73,87.78,43494.0,83.4289,83.4574,83.3719,83.4194,43494.0
2016-07-07 15:25:00,87.78,87.78,87.71,87.77,43748.0,83.4194,83.4194,83.3528,83.4099,43748.0
2016-07-07 15:30:00,87.77,87.86,87.73,87.83,82399.0,83.4099,83.4954,83.3719,83.4669,82399.0
2016-07-07 15:35:00,87.83,87.84,87.77,87.82,71601.0,83.4669,83.4764,83.4099,83.4574,71601.0
2016-07-07 15:40:00,87.81,87.87,87.72,87.75,75044.0,83.4479,83.5049,83.3623,83.3909,75044.0
2016-07-07 15:45:00,87.74,87.81,87.63,87.63,77799.0,83.3814,83.4479,83.2768,83.2768,77799.0
2016-07-07 15:50:00,87.64,87.72,87.63,87.72,133335.0,83.2863,83.3623,83.2768,83.3623,133335.0
2016-07-07 15:55:00,87.71,87.81,87.7,87.76,258214.0,83.3528,83.4479,83.3433,83.4004,258214.0
2016-07-08 09:30:00,88.43,88.52,87.99,88.11,98699.0,84.0371,84.1226,83.6189,83.733,98699.0
2016-07-08 09:35:00,88.13,88.34,88.04,88.26,57136.0,83.752,83.9515,83.6665,83.8755,57136.0
2016-07-08 09:40:00,88.26,88.44,88.24,88.3,47144.0,83.8755,84.0466,83.8565,83.9135,47144.0
2016-07-08 09:45:00,88.31,88.36,88.2,88.26,61969.0,83.923,83.9706,83.8185,83.8755,61969.0
2016-07-08 09:50:00,88.26,88.36,88.23,88.27,43079.0,83.8755,83.9706,83.847,83.885,43079.0
2016-07-08 09:55:00,88.27,88.28,88.18,88.24,43286.0,83.885,83.8945,83.7995,83.8565,43286.0
2016-07-08 10:00:00,88.25,88.27,88.08,88.11,107074.0,83.866,83.885,83.7045,83.733,107074.0
2016-07-08 10:05:00,88.11,88.19,88.07,88.11,54645.0,83.733,83.809,83.695,83.733,54645.0
2016-07-08 10:10:00,88.12,88.15,88.09,88.11,39763.0,83.7425,83.771,83.714,83.733,39763.0
2016-07-08 10:15:00,88.12,88.17,88.0,88.02,68775.0,83.7425,83.79,83.6284,83.6474,68775.0
2016-07-08 10:20:00,88.02,88.04,87.94,87.98,43794.0,83.6474,83.6665,83.5714,83.6094,43794.0
2016-07-08 10:25:00,87.99,88.12,87.97,88.11,79817.0,83.6189,83.7425,83.5999,83.733,79817.0
2016-07-08 10:30:00,88.12,88.2,88.1,88.11,40285.0,83.7425,83.8185,83.7235,83.733,40285.0
2016-07-08 10:35:00,88.11,88.22,88.04,88.19,42865.0,83.733,83.8375,83.6665,83.809,42865.0
2016-07-08 10:40:00,88.19,88.33,88.18,88.3,50537.0,83.809,83.942,83.7995,83.9135,50537.0
2016-07-08 10:45:00,88.31,88.41,88.22,88.24,43607.0,83.923,84.0181,83.8375,83.8565,43607.0
2016-07-08 10:50:00,88.23,88.31,88.22,88.29,40706.0,83.847,83.923,83.8375,83.904,40706.0
2016-07-08 10:55:00,88.3,88.43,88.3,88.4,164373.0,83.9135,84.0371,83.9135,84.0086,164373.0
2016-07-08 11:00:00,88.4,88.52,88.39,88.48,100667.0,84.0086,84.1226,83.9991,84.0846,100667.0
2016-07-08 11:05:00,88.49,88.54,88.46,88.46,85540.0,84.0941,84.1416,84.0656,84.0656,85540.0
2016-07-08 11:10:00,88.47,88.51,88.46,88.49,37083.0,84.0751,84.1131,84.0656,84.0941,37083.0
2016-07-08 11:15:00,88.5,88.6,88.49,88.55,111252.0,84.1036,84.1986,84.0941,84.1511,111252.0
2016-07-08 11:20:00,88.56,88.66,88.55,88.66,36261.0,84.1606,84.2557,84.1511,84.2557,36261.0
2016-07-08 11:25:00,88.65,88.68,88.6,88.61,104395.0,84.2461,84.2747,84.1986,84.2081,104395.0
2016-07-08 11:30:00,88.62,88.68,88.57,88.66,54598.0,84.2176,84.2747,84.1701,84.2557,54598.0
2016-07-08 11:35:00,88.67,88.68,88.6,88.63,53787.0,84.2652,84.2747,84.1986,84.2271,53787.0
2016-07-08 11:40:00,88.63,88.69,88.62,88.63,68965.0,84.2271,84.2842,84.2176,84.2271,68965.0
2016-07-08 11:45:00,88.64,88.65,88.6,88.61,52464.0,84.2366,84.2461,84.1986,84.2081,52464.0
2016-07-08 11:50:00,88.6,88.65,88.58,88.65,38639.0,84.1986,84.2461,84.1796,84.2461,38639.0
2016-07-08 11:55:00,88.64,88.65,88.58,88.6,57685.0,84.2366,84.2461,84.1796,84.1986,57685.0
2016-07-08 12:00:00,88.61,88.61,88.54,88.54,25666.0,84.2081,84.2081,84.1416,84.1416,25666.0
2016-07-08 12:05:00,88.55,88.67,88.54,88.67,35820.0,84.1511,84.2652,84.1416,84.2652,35820.0
2016-07-08 12:10:00,88.66,88.7,88.63,88.68,26718.0,84.2557,84.2937,84.2271,84.2747,26718.0
2016-07-08 12:15:00,88.68,88.68,88.61,88.64,36545.0,84.2747,84.2747,84.2081,84.2366,36545.0
2016-07-08 12:20:00,88.64,88.64,88.51,88.55,74249.0,84.2366,84.2366,84.1131,84.1511,74249.0
2016-07-08 12:25:00,88.56,88.62,88.55,88.55,40190.0,84.1606,84.2176,84.1511,84.1511,40190.0
2016-07-08 12:30:00,88.56,88.6,88.53,88.59,26728.0,84.1606,84.1986,84.1321,84.1891,26728.0
2016-07-08 12:35:00,88.59,88.6,88.54,88.57,28934.0,84.1891,84.1986,84.1416,84.1701,28934.0
2016-07-08 12:40:00,88.56,88.61,88.54,88.54,36895.0,84.1606,84.2081,84.1416,84.1416,36895.0
2016-07-08 12:45:00,88.55,88.56,88.49,88.5,32140.0,84.1511,84.1606,84.0941,84.1036,32140.0
2016-07-08 12:50:00,88.51,88.57,88.47,88.55,68329.0,84.1131,84.1701,84.0751,84.1511,68329.0
2016-07-08 12:55:00,88.56,88.59,88.47,88.51,81074.0,84.1606,84.1891,84.0751,84.1131,81074.0
2016-07-08 13:00:00,88.51,88.51,88.43,88.47,52829.0,84.1131,84.1131,84.0371,84.0751,52829.0
2016-07-08 13:05:00,88.48,88.5,88.43,88.48,81503.0,84.0846,84.1036,84.0371,84.0846,81503.0
2016-07-08 13:10:00,88.48,88.49,88.43,88.48,52322.0,84.0846,84.0941,84.0371,84.0846,52322.0
2016-07-08 13:15:00,88.47,88.48,88.42,88.45,80886.0,84.0751,84.0846,84.0276,84.0561,80886.0
2016-07-08 13:20:00,88.45,88.48,88.43,88.45,50094.0,84.0561,84.0846,84.0371,84.0561,50094.0
2016-07-08 13:25:00,88.45,88.6,88.41,88.59,91413.0,84.0561,84.1986,84.0181,84.1891,91413.0
2016-07-08 13:30:00,88.59,88.64,88.55,88.62,33295.0,84.1891,84.2366,84.1511,84.2176,33295.0
2016-07-08 13:35:00,88.62,88.64,88.55,88.55,29729.0,84.2176,84.2366,84.1511,84.1511,29729.0
2016-07-08 13:40:00,88.56,88.65,88.52,88.52,45144.0,84.1606,84.2461,84.1226,84.1226,45144.0
2016-07-08 13:45:00,88.52,88.58,88.5,88.56,35409.0,84.1226,84.1796,84.1036,84.1606,35409.0
2016-07-08 13:50:00,88.56,88.57,88.45,88.47,104173.0,84.1606,84.1701,84.0561,84.0751,104173.0
2016-07-08 13:55:00,88.47,88.48,88.42,88.46,50278.0,84.0751,84.0846,84.0276,84.0656,50278.0
2016-07-08 14:00:00,88.46,88.52,88.43,88.46,88315.0,84.0656,84.1226,84.0371,84.0656,88315.0
2016-07-08 14:05:00,88.45,88.47,88.4,88.42,39615.0,84.0561,84.0751,84.0086,84.0276,39615.0
2016-07-08 14:10:00,88.43,88.44,88.36,88.43,54499.0,84.0371,84.0466,83.9706,84.0371,54499.0
2016-07-08 14:15:00,88.43,88.48,88.42,88.46,37704.0,84.0371,84.0846,84.0276,84.0656,37704.0
2016-07-08 14:20:00,88.47,88.55,88.45,88.51,46443.0,84.0751,84.1511,84.0561,84.1131,46443.0
2016-07-08 14:25:00,88.51,88.56,88.47,88.52,61463.0,84.1131,84.1606,84.0751,84.1226,61463.0
2016-07-08 14:30:00,88.54,88.6,88.48,88.58,112084.0,84.1416,84.1986,84.0846,84.1796,112084.0
2016-07-08 14:35:00,88.59,88.64,88.55,88.55,34640.0,84.1891,84.2366,84.1511,84.1511,34640.0
2016-07-08 14:40:00,88.55,88.6,88.51,88.56,47088.0,84.1511,84.1986,84.1131,84.1606,47088.0
2016-07-08 14:45:00,88.55,88.58,88.53,88.56,41708.0,84.1511,84.1796,84.1321,84.1606,41708.0
2016-07-08 14:50:00,88.57,88.64,88.54,88.6,65472.0,84.1701,84.2366,84.1416,84.1986,65472.0
2016-07-08 14:55:00,88.61,88.61,88.53,88.55,39681.0,84.2081,84.2081,84.1321,84.1511,39681.0
2016-07-08 15:00:00,88.52,88.56,88.46,88.46,111946.0,84.1226,84.1606,84.0656,84.0656,111946.0
2016-07-08 15:05:00,88.47,88.49,88.42,88.48,49159.0,84.0751,84.0941,84.0276,84.0846,49159.0
2016-07-08 15:10:00,88.49,88.55,88.43,88.54,49869.0,84.0941,84.1511,84.0371,84.1416,49869.0
2016-07-08 15:15:00,88.54,88.54,88.47,88.48,27028.0,84.1416,84.1416,84.0751,84.0846,27028.0
2016-07-08 15:20:00,88.48,88.5,88.39,88.42,33019.0,84.0846,84.1036,83.9991,84.0276,33019.0
2016-07-08 15:25:00,88.43,88.44,88.36,88.36,23565.0,84.0371,84.0466,83.9706,83.9706,23565.0
2016-07-08 15:30:00,88.36,88.44,88.35,88.42,57298.0,83.9706,84.0466,83.9611,84.0276,57298.0
2016-07-08 15:35:00,88.42,88.49,88.38,88.44,42425.0,84.0276,84.0941,83.9896,84.0466,42425.0
2016-07-08 15:40:00,88.44,88.44,88.41,88.41,51090.0,84.0466,84.0466,84.0181,84.0181,51090.0
2016-07-08 15:45:00,88.41,88.47,88.41,88.46,67453.0,84.0181,84.0751,84.0181,84.0656,67453.0
2016-07-08 15:50:00,88.47,88.53,88.45,88.52,79555.0,84.0751,84.1321,84.0561,84.1226,79555.0
2016-07-08 15:55:00,88.52,88.61,88.46,88.52,284373.0,84.1226,84.2081,84.0656,84.1226,284373.0
2016-07-11 09:30:00,89.05,89.31,88.76,89.03,207480.0,84.6263,84.8734,84.3507,84.6073,207480.0
2016-07-11 09:35:00,89.01,89.1,88.81,89.07,57814.0,84.5883,84.6738,84.3982,84.6453,57814.0
2016-07-11 09:40:00,89.05,89.14,88.95,89.14,120301.0,84.6263,84.7118,84.5312,84.7118,120301.0
2016-07-11 09:45:00,89.15,89.17,89.04,89.09,65473.0,84.7213,84.7403,84.6168,84.6643,65473.0
2016-07-11 09:50:00,89.09,89.09,88.96,89.09,93993.0,84.6643,84.6643,84.5407,84.6643,93993.0
2016-07-11 09:55:00,89.09,89.11,88.95,89.08,70515.0,84.6643,84.6833,84.5312,84.6548,70515.0
2016-07-11 10:00:00,89.08,89.11,88.98,89.08,64734.0,84.6548,84.6833,84.5598,84.6548,64734.0
2016-07-11 10:05:00,89.08,89.19,89.03,89.17,81043.0,84.6548,84.7593,84.6073,84.7403,81043.0
2016-07-11 10:10:00,89.17,89.17,89.02,89.05,64202.0,84.7403,84.7403,84.5978,84.6263,64202.0
2016-07-11 10:15:00,89.05,89.1,89.01,89.09,42738.0,84.6263,84.6738,84.5883,84.6643,42738.0
2016-07-11 10:20:00,89.09,89.13,88.97,88.98,50934.0,84.6643,84.7023,84.5503,84.5598,50934.0
2016-07-11 10:25:00,88.97,89.0,88.83,88.9,61827.0,84.5503,84.5788,84.4172,84.4837,61827.0
2016-07-11 10:30:00,88.91,88.98,88.85,88.94,47864.0,84.4932,84.5598,84.4362,84.5217,47864.0
2016-07-11 10:35:00,88.95,89.05,88.92,89.05,32836.0,84.5312,84.6263,84.5027,84.6263,32836.0
2016-07-11 10:40:00,89.04,89.05,88.94,88.99,47650.0,84.6168,84.6263,84.5217,84.5693,47650.0
2016-07-11 10:45:00,88.99,89.01,88.86,88.88,48315.0,84.5693,84.5883,84.4457,84.4647,48315.0
2016-07-11 10:50:00,88.88,88.98,88.88,88.95,37888.0,84.4647,84.5598,84.4647,84.5312,37888.0
2016-07-11 10:55:00,88.95,89.03,88.94,89.02,49313.0,84.5312,84.6073,84.5217,84.5978,49313.0
2016-07-11 11:00:00,89.03,89.03,89.0,89.02,56623.0,84.6073,84.6073,84.5788,84.5978,56623.0
2016-07-11 11:05:00,89.02,89.14,89.02,89.12,32599.0,84.5978,84.7118,84.5978,84.6928,32599.0
2016-07-11 11:10:00,89.12,89.17,89.06,89.07,34824.0,84.6928,84.7403,84.6358,84.6453,34824.0
2016-07-11 11:15:00,89.06,89.08,88.98,89.03,36088.0,84.6358,84.6548,84.5598,84.6073,36088.0
2016-07-11 11:20:00,89.03,89.04,88.97,89.01,40845.0,84.6073,84.6168,84.5503,84.5883,40845.0
2016-07-11 11:25:00,89.01,89.01,88.97,88.99,30750.0,84.5883,84.5883,84.5503,84.5693,30750.0
2016-07-11 11:30:00,89.0,89.03,88.98,89.01,109009.0,84.5788,84.6073,84.5598,84.5883,109009.0
2016-07-11 11:35:00,89.01,89.02,88.91,88.94,84724.0,84.5883,84.5978,84.4932,84.5217,84724.0
2016-07-11 11:40:00,88.94,89.0,88.94,88.98,27997.0,84.5217,84.5788,84.5217,84.5598,27997.0
2016-07-11 11:45:00,88.98,88.99,88.94,88.95,30346.0,84.5598,84.5693,84.5217,84.5312,30346.0
2016-07-11 11:50:00,88.95,88.98,88.9,88.9,61422.0,84.5312,84.5598,84.4837,84.4837,61422.0
2016-07-11 11:55:00,88.9,88.92,88.83,88.88,46675.0,84.4837,84.5027,84.4172,84.4647,46675.0
2016-07-11 12:00:00,88.88,88.9,88.84,88.85,60895.0,84.4647,84.4837,84.4267,84.4362,60895.0
2016-07-11 12:05:00,88.86,88.87,88.84,88.86,36355.0,84.4457,84.4552,84.4267,84.4457,36355.0
2016-07-11 12:10:00,88.86,88.86,88.81,88.83,29043.0,84.4457,84.4457,84.3982,84.4172,29043.0
2016-07-11 12:15:00,88.83,88.86,88.8,88.81,77525.0,84.4172,84.4457,84.3887,84.3982,77525.0
2016-07-11 12:20:00,88.82,88.82,88.74,88.76,136417.0,84.4077,84.4077,84.3317,84.3507,136417.0
2016-07-11 12:25:00,88.76,88.81,88.75,88.78,31445.0,84.3507,84.3982,84.3412,84.3697,31445.0
2016-07-11 12:30:00,88.79,88.82,88.78,88.79,53403.0,84.3792,84.4077,84.3697,84.3792,53403.0
2016-07-11 12:35:00,88.78,88.81,88.78,88.79,47998.0,84.3697,84.3982,84.3697,84.3792,47998.0
2016-07-11 12:40:00,88.8,88.91,88.79,88.9,55979.0,84.3887,84.4932,84.3792,84.4837,55979.0
2016-07-11 12:45:00,88.9,88.91,88.87,88.88,32251.0,84.4837,84.4932,84.4552,84.4647,32251.0
2016-07-11 12:50:00,88.88,88.91,88.87,88.89,18084.0,84.4647,84.4932,84.4552,84.4742,18084.0
2016-07-11 12:55:00,88.88,88.89,88.84,88.85,38084.0,84.4647,84.4742,84.4267,84.4362,38084.0
2016-07-11 13:00:00,88.85,88.86,88.81,88.81,25282.0,84.4362,84.4457,84.3982,84.3982,25282.0
2016-07-11 13:05:00,88.82,88.83,88.79,88.83,32230.0,84.4077,84.4172,84.3792,84.4172,32230.0
2016-07-11 13:10:00,88.84,88.86,88.83,88.83,24954.0,84.4267,84.4457,84.4172,84.4172,24954.0
2016-07-11 13:15:00,88.83,88.85,88.78,88.79,29415.0,84.4172,84.4362,84.3697,84.3792,29415.0
2016-07-11 13:20:00,88.79,88.81,88.78,88.8,40904.0,84.3792,84.3982,84.3697,84.3887,40904.0
2016-07-11 13:25:00,88.8,88.8,88.74,88.77,23785.0,84.3887,84.3887,84.3317,84.3602,23785.0
2016-07-11 13:30:00,88.77,88.79,88.75,88.78,40594.0,84.3602,84.3792,84.3412,84.3697,40594.0
2016-07-11 13:35:00,88.79,88.8,88.74,88.76,33147.0,84.3792,84.3887,84.3317,84.3507,33147.0
2016-07-11 13:40:00,88.77,88.77,88.72,88.75,25075.0,84.3602,84.3602,84.3127,84.3412,25075.0
2016-07-11 13:45:00,88.75,88.79,88.73,88.78,39712.0,84.3412,84.3792,84.3222,84.3697,39712.0
2016-07-11 13:50:00,88.77,88.78,88.7,88.7,67932.0,84.3602,84.3697,84.2937,84.2937,67932.0
2016-07-11 13:55:00,88.69,88.71,88.66,88.67,38771.0,84.2842,84.3032,84.2557,84.2652,38771.0
2016-07-11 14:00:00,88.67,88.68,88.63,88.63,32946.0,84.2652,84.2747,84.2271,84.2271,32946.0
2016-07-11 14:05:00,88.64,88.67,88.63,88.67,25387.0,84.2366,84.2652,84.2271,84.2652,25387.0
2016-07-11 14:10:00,88.67,88.71,88.65,88.68,73786.0,84.2652,84.3032,84.2461,84.2747,73786.0
2016-07-11 14:15:00,88.68,88.7,88.64,88.66,48863.0,84.2747,84.2937,84.2366,84.2557,48863.0
2016-07-11 14:20:00,88.66,88.72,88.65,88.7,27394.0,84.2557,84.3127,84.2461,84.2937,27394.0
2016-07-11 14:25:00,88.71,88.79,88.71,88.76,31242.0,84.3032,84.3792,84.3032,84.3507,31242.0
2016-07-11 14:30:00,88.76,88.82,88.73,88.81,46546.0,84.3507,84.4077,84.3222,84.3982,46546.0
2016-07-11 14:35:00,88.81,88.83,88.77,88.81,54598.0,84.3982,84.4172,84.3602,84.3982,54598.0
2016-07-11 14:40:00,88.81,88.82,88.77,88.81,42001.0,84.3982,84.4077,84.3602,84.3982,42001.0
2016-07-11 14:45:00,88.81,88.82,88.78,88.82,29512.0,84.3982,84.4077,84.3697,84.4077,29512.0
2016-07-11 14:50:00,88.81,88.93,88.81,88.92,92508.0,84.3982,84.5122,84.3982,84.5027,92508.0
2016-07-11 14:55:00,88.92,88.93,88.85,88.86,87138.0,84.5027,84.5122,84.4362,84.4457,87138.0
2016-07-11 15:00:00,88.86,88.89,88.84,88.87,31679.0,84.4457,84.4742,84.4267,84.4552,31679.0
2016-07-11 15:05:00,88.87,88.9,88.86,88.89,78607.0,84.4552,84.4837,84.4457,84.4742,78607.0
2016-07-11 15:10:00,88.9,88.91,88.88,88.9,60082.0,84.4837,84.4932,84.4647,84.4837,60082.0
2016-07-11 15:15:00,88.9,88.92,88.87,88.88,53347.0,84.4837,84.5027,84.4552,84.4647,53347.0
2016-07-11 15:20:00,88.88,88.96,88.87,88.96,44295.0,84.4647,84.5407,84.4552,84.5407,44295.0
2016-07-11 15:25:00,88.95,88.96,88.85,88.88,54594.0,84.5312,84.5407,84.4362,84.4647,54594.0
2016-07-11 15:30:00,88.88,88.88,88.8,88.81,69365.0,84.4647,84.4647,84.3887,84.3982,69365.0
2016-07-11 15:35:00,88.81,88.81,88.77,88.8,88358.0,84.3982,84.3982,84.3602,84.3887,88358.0
2016-07-11 15:40:00,88.8,88.8,88.7,88.74,75008.0,84.3887,84.3887,84.2937,84.3317,75008.0
2016-07-11 15:45:00,88.75,88.75,88.72,88.72,124252.0,84.3412,84.3412,84.3127,84.3127,124252.0
2016-07-11 15:50:00,88.73,88.74,88.7,88.73,116294.0,84.3222,84.3317,84.2937,84.3222,116294.0
2016-07-11 15:55:00,88.73,88.74,88.68,88.72,201596.0,84.3222,84.3317,84.2747,84.3127,201596.0
2016-07-12 09:30:00,89.33,89.33,89.0,89.3,175263.0,84.8924,84.8924,84.5788,84.8639,175263.0
2016-07-12 09:35:00,89.29,89.4,89.2,89.26,175058.0,84.8544,84.9589,84.7688,84.8258,175058.0
2016-07-12 09:40:00,89.27,89.52,89.24,89.51,85478.0,84.8353,85.0729,84.8068,85.0634,85478.0
2016-07-12 09:45:00,89.49,89.66,89.48,89.64,153955.0,85.0444,85.206,85.0349,85.187,153955.0
2016-07-12 09:50:00,89.65,89.66,89.55,89.56,137475.0,85.1965,85.206,85.1014,85.1109,137475.0
2016-07-12 09:55:00,89.56,89.57,89.46,89.47,93927.0,85.1109,85.1204,85.0159,85.0254,93927.0
2016-07-12 10:00:00,89.48,89.5,89.43,89.43,53987.0,85.0349,85.0539,84.9874,84.9874,53987.0
2016-07-12 10:05:00,89.43,89.44,89.29,89.31,141178.0,84.9874,84.9969,84.8544,84.8734,141178.0
2016-07-12 10:10:00,89.32,89.35,89.26,89.26,71952.0,84.8829,84.9114,84.8258,84.8258,71952.0
2016-07-12 10:15:00,89.26,89.33,89.18,89.32,130129.0,84.8258,84.8924,84.7498,84.8829,130129.0
2016-07-12 10:20:00,89.31,89.33,89.16,89.16,63265.0,84.8734,84.8924,84.7308,84.7308,63265.0
2016-07-12 10:25:00,89.14,89.15,89.05,89.08,93780.0,84.7118,84.7213,84.6263,84.6548,93780.0
2016-07-12 10:30:00,89.09,89.09,89.0,89.0,173509.0,84.6643,84.6643,84.5788,84.5788,173509.0
2016-07-12 10:35:00,89.01,89.02,88.94,88.95,86848.0,84.5883,84.5978,84.5217,84.5312,86848.0
2016-07-12 10:40:00,88.95,88.96,88.87,88.89,105469.0,84.5312,84.5407,84.4552,84.4742,105469.0
2016-07-12 10:45:00,88.89,89.1,88.88,89.08,84951.0,84.4742,84.6738,84.4647,84.6548,84951.0
2016-07-12 10:50:00,89.08,89.28,89.08,89.27,79311.0,84.6548,84.8449,84.6548,84.8353,79311.0
2016-07-12 10:55:00,89.26,89.26,89.16,89.22,54058.0,84.8258,84.8258,84.7308,84.7878,54058.0
2016-07-12 11:00:00,89.22,89.28,89.17,89.26,61211.0,84.7878,84.8449,84.7403,84.8258,61211.0
2016-07-12 11:05:00,89.26,89.47,89.26,89.47,45350.0,84.8258,85.0254,84.8258,85.0254,45350.0
2016-07-12 11:10:00,89.46,89.54,89.45,89.51,143303.0,85.0159,85.0919,85.0064,85.0634,143303.0
2016-07-12 11:15:00,89.51,89.51,89.34,89.35,47117.0,85.0634,85.0634,84.9019,84.9114,47117.0
2016-07-12 11:20:00,89.35,89.37,89.29,89.36,50675.0,84.9114,84.9304,84.8544,84.9209,50675.0
2016-07-12 11:25:00,89.37,89.45,89.34,89.39,66313.0,84.9304,85.0064,84.9019,84.9494,66313.0
2016-07-12 11:30:00,89.4,89.6,89.39,89.58,86856.0,84.9589,85.149,84.9494,85.1299,86856.0
2016-07-12 11:35:00,89.57,89.6,89.52,89.56,69507.0,85.1204,85.149,85.0729,85.1109,69507.0
2016-07-12 11:40:00,89.57,89.65,89.57,89.65,65258.0,85.1204,85.1965,85.1204,85.1965,65258.0
2016-07-12 11:45:00,89.65,89.68,89.59,89.6,43828.0,85.1965,85.225,85.1395,85.149,43828.0
2016-07-12 11:50:00,89.61,89.63,89.57,89.61,20750.0,85.1585,85.1775,85.1204,85.1585,20750.0
2016-07-12 11:55:00,89.62,89.67,89.6,89.63,28813.0,85.168,85.2155,85.149,85.1775,28813.0
2016-07-12 12:00:00,89.62,89.65,89.58,89.63,45503.0,85.168,85.1965,85.1299,85.1775,45503.0
2016-07-12 12:05:00,89.63,89.69,89.58,89.65,60656.0,85.1775,85.2345,85.1299,85.1965,60656.0
2016-07-12 12:10:00,89.66,89.77,89.65,89.74,42790.0,85.206,85.3105,85.1965,85.282,42790.0
2016-07-12 12:15:00,89.74,89.84,89.74,89.83,28623.0,85.282,85.377,85.282,85.3675,28623.0
2016-07-12 12:20:00,89.83,89.85,89.81,89.85,42681.0,85.3675,85.3865,85.3485,85.3865,42681.0
2016-07-12 12:25:00,89.86,89.87,89.81,89.83,20848.0,85.396,85.4055,85.3485,85.3675,20848.0
2016-07-12 12:30:00,89.84,89.86,89.81,89.81,13371.0,85.377,85.396,85.3485,85.3485,13371.0
2016-07-12 12:35:00,89.82,89.83,89.78,89.8,13017.0,85.358,85.3675,85.32,85.339,13017.0
2016-07-12 12:40:00,89.79,89.8,89.77,89.78,25209.0,85.3295,85.339,85.3105,85.32,25209.0
2016-07-12 12:45:00,89.79,89.79,89.75,89.75,26651.0,85.3295,85.3295,85.2915,85.2915,26651.0
2016-07-12 12:50:00,89.76,89.79,89.75,89.75,34284.0,85.301,85.3295,85.2915,85.2915,34284.0
2016-07-12 12:55:00,89.75,89.75,89.72,89.73,39257.0,85.2915,85.2915,85.263,85.2725,39257.0
2016-07-12 13:00:00,89.73,89.75,89.72,89.75,30662.0,85.2725,85.2915,85.263,85.2915,30662.0
2016-07-12 13:05:00,89.74,89.82,89.74,89.79,31971.0,85.282,85.358,85.282,85.3295,31971.0
2016-07-12 13:10:00,89.79,89.84,89.77,89.82,27378.0,85.3295,85.377,85.3105,85.358,27378.0
2016-07-12 13:15:00,89.82,89.84,89.79,89.81,19994.0,85.358,85.377,85.3295,85.3485,19994.0
2016-07-12 13:20:00,89.82,89.88,89.82,89.86,43654.0,85.358,85.415,85.358,85.396,43654.0
2016-07-12 13:25:00,89.85,89.89,89.82,89.88,43417.0,85.3865,85.4245,85.358,85.415,43417.0
2016-07-12 13:30:00,89.88,89.95,89.86,89.95,44389.0,85.415,85.4816,85.396,85.4816,44389.0
2016-07-12 13:35:00,89.95,90.0,89.94,90.0,39737.0,85.4816,85.5291,85.4721,85.5291,39737.0
2016-07-12 13:40:00,90.0,90.03,89.99,90.02,39572.0,85.5291,85.5576,85.5196,85.5481,39572.0
2016-07-12 13:45:00,90.02,90.02,89.95,89.96,56694.0,85.5481,85.5481,85.4816,85.4911,56694.0
2016-07-12 13:50:00,89.95,89.99,89.95,89.96,35801.0,85.4816,85.5196,85.4816,85.4911,35801.0
2016-07-12 13:55:00,89.96,89.99,89.91,89.98,71482.0,85.4911,85.5196,85.4436,85.5101,71482.0
2016-07-12 14:00:00,89.97,89.99,89.87,89.88,69189.0,85.5006,85.5196,85.4055,85.415,69189.0
2016-07-12 14:05:00,89.89,89.89,89.85,89.87,24949.0,85.4245,85.4245,85.3865,85.4055,24949.0
2016-07-12 14:10:00,89.88,89.91,89.87,89.9,33540.0,85.415,85.4436,85.4055,85.4341,33540.0
2016-07-12 14:15:00,89.9,89.94,89.87,89.94,60847.0,85.4341,85.4721,85.4055,85.4721,60847.0
2016-07-12 14:20:00,89.94,89.98,89.93,89.97,41595.0,85.4721,85.5101,85.4626,85.5006,41595.0
2016-07-12 14:25:00,89.98,90.03,89.95,89.96,25605.0,85.5101,85.5576,85.4816,85.4911,25605.0
2016-07-12 14:30:00,89.96,90.05,89.96,90.04,27755.0,85.4911,85.5766,85.4911,85.5671,27755.0
2016-07-12 14:35:00,90.03,90.05,89.99,90.04,62514.0,85.5576,85.5766,85.5196,85.5671,62514.0
2016-07-12 14:40:00,90.05,90.07,89.98,90.03,39721.0,85.5766,85.5956,85.5101,85.5576,39721.0
2016-07-12 14:45:00,90.03,90.06,90.0,90.05,33297.0,85.5576,85.5861,85.5291,85.5766,33297.0
2016-07-12 14:50:00,90.05,90.08,90.0,90.02,29550.0,85.5766,85.6051,85.5291,85.5481,29550.0
2016-07-12 14:55:00,90.01,90.02,89.95,89.95,23339.0,85.5386,85.5481,85.4816,85.4816,23339.0
2016-07-12 15:00:00,89.95,90.01,89.94,89.97,39840.0,85.4816,85.5386,85.4721,85.5006,39840.0
2016-07-12 15:05:00,89.97,90.02,89.96,90.01,56785.0,85.5006,85.5481,85.4911,85.5386,56785.0
2016-07-12 15:10:00,90.01,90.03,89.98,89.99,46926.0,85.5386,85.5576,85.5101,85.5196,46926.0
2016-07-12 15:15:00,89.98,90.0,89.96,89.97,34236.0,85.5101,85.5291,85.4911,85.5006,34236.0
2016-07-12 15:20:00,89.98,90.01,89.97,90.0,41090.0,85.5101,85.5386,85.5006,85.5291,41090.0
2016-07-12 15:25:00,90.01,90.01,89.96,89.98,48920.0,85.5386,85.5386,85.4911,85.5101,48920.0
2016-07-12 15:30:00,89.97,90.02,89.96,90.0,54473.0,85.5006,85.5481,85.4911,85.5291,54473.0
2016-07-12 15:35:00,90.0,90.02,89.99,90.02,104827.0,85.5291,85.5481,85.5196,85.5481,104827.0
2016-07-12 15:40:00,90.02,90.03,89.95,89.95,82064.0,85.5481,85.5576,85.4816,85.4816,82064.0
2016-07-12 15:45:00,89.96,89.96,89.94,89.95,41432.0,85.4911,85.4911,85.4721,85.4816,41432.0
2016-07-12 15:50:00,89.95,89.96,89.92,89.93,98318.0,85.4816,85.4911,85.4531,85.4626,98318.0
2016-07-12 15:55:00,89.93,90.0,89.92,89.98,196429.0,85.4626,85.5291,85.4531,85.5101,196429.0
2016-07-13 09:30:00,90.46,90.56,89.9,89.9,100742.0,85.9662,86.0613,85.4341,85.4341,100742.0
2016-07-13 09:35:00,89.94,90.01,89.81,89.94,47854.0,85.4721,85.5386,85.3485,85.4721,47854.0
2016-07-13 09:40:00,89.96,89.96,89.7,89.75,51008.0,85.4911,85.4911,85.244,85.2915,51008.0
2016-07-13 09:45:00,89.76,89.95,89.76,89.86,79006.0,85.301,85.4816,85.301,85.396,79006.0
2016-07-13 09:50:00,89.86,89.89,89.74,89.81,55837.0,85.396,85.4245,85.282,85.3485,55837.0
2016-07-13 09:55:00,89.81,89.84,89.64,89.69,90973.0,85.3485,85.377,85.187,85.2345,90973.0
2016-07-13 10:00:00,89.7,89.83,89.69,89.8,24910.0,85.244,85.3675,85.2345,85.339,24910.0
2016-07-13 10:05:00,89.8,89.89,89.8,89.89,18288.0,85.339,85.4245,85.339,85.4245,18288.0
2016-07-13 10:10:00,89.89,90.08,89.89,90.05,29520.0,85.4245,85.6051,85.4245,85.5766,29520.0
2016-07-13 10:15:00,90.06,90.06,89.94,89.98,37522.0,85.5861,85.5861,85.4721,85.5101,37522.0
2016-07-13 10:20:00,89.99,90.07,89.98,90.04,16889.0,85.5196,85.5956,85.5101,85.5671,16889.0
2016-07-13 10:25:00,90.05,90.05,89.99,90.03,18818.0,85.5766,85.5766,85.5196,85.5576,18818.0
2016-07-13 10:30:00,90.04,90.18,90.0,90.16,70020.0,85.5671,85.7001,85.5291,85.6811,70020.0
2016-07-13 10:35:00,90.16,90.16,90.04,90.12,42330.0,85.6811,85.6811,85.5671,85.6431,42330.0
2016-07-13 10:40:00,90.14,90.25,90.13,90.25,24452.0,85.6621,85.7667,85.6526,85.7667,24452.0
2016-07-13 10:45:00,90.24,90.24,90.17,90.22,15798.0,85.7572,85.7572,85.6906,85.7382,15798.0
2016-07-13 10:50:00,90.22,90.27,90.14,90.14,36797.0,85.7382,85.7857,85.6621,85.6621,36797.0
2016-07-13 10:55:00,90.14,90.18,90.13,90.17,22358.0,85.6621,85.7001,85.6526,85.6906,22358.0
2016-07-13 11:00:00,90.17,90.19,90.09,90.18,34001.0,85.6906,85.7096,85.6146,85.7001,34001.0
2016-07-13 11:05:00,90.17,90.17,90.04,90.09,33073.0,85.6906,85.6906,85.5671,85.6146,33073.0
2016-07-13 11:10:00,90.09,90.14,90.06,90.06,25537.0,85.6146,85.6621,85.5861,85.5861,25537.0
2016-07-13 11:15:00,90.06,90.09,90.02,90.05,23518.0,85.5861,85.6146,85.5481,85.5766,23518.0
2016-07-13 11:20:00,90.04,90.09,90.04,90.08,23528.0,85.5671,85.6146,85.5671,85.6051,23528.0
2016-07-13 11:25:00,90.08,90.13,90.05,90.1,34078.0,85.6051,85.6526,85.5766,85.6241,34078.0
2016-07-13 11:30:00,90.11,90.11,89.99,90.0,29517.0,85.6336,85.6336,85.5196,85.5291,29517.0
2016-07-13 11:35:00,90.0,90.03,89.95,89.96,49732.0,85.5291,85.5576,85.4816,85.4911,49732.0
2016-07-13 11:40:00,89.96,90.01,89.95,89.96,25042.0,85.4911,85.5386,85.4816,85.4911,25042.0
2016-07-13 11:45:00,89.97,90.01,89.96,89.98,16567.0,85.5006,85.5386,85.4911,85.5101,16567.0
2016-07-13 11:50:00,89.97,90.04,89.95,90.04,18011.0,85.5006,85.5671,85.4816,85.5671,18011.0
2016-07-13 11:55:00,90.03,90.11,90.02,90.1,29654.0,85.5576,85.6336,85.5481,85.6241,29654.0
2016-07-13 12:00:00,90.09,90.15,90.09,90.14,31524.0,85.6146,85.6716,85.6146,85.6621,31524.0
2016-07-13 12:05:00,90.14,90.18,90.1,90.12,53716.0,85.6621,85.7001,85.6241,85.6431,53716.0
2016-07-13 12:10:00,90.12,90.15,90.08,90.08,27990.0,85.6431,85.6716,85.6051,85.6051,27990.0
2016-07-13 12:15:00,90.1,90.14,90.08,90.14,13062.0,85.6241,85.6621,85.6051,85.6621,13062.0
2016-07-13 12:20:00,90.14,90.16,90.11,90.16,13710.0,85.6621,85.6811,85.6336,85.6811,13710.0
2016-07-13 12:25:00,90.15,90.16,90.04,90.04,16687.0,85.6716,85.6811,85.5671,85.5671,16687.0
2016-07-13 12:30:00,90.05,90.06,90.01,90.04,27611.0,85.5766,85.5861,85.5386,85.5671,27611.0
2016-07-13 12:35:00,90.03,90.08,90.03,90.07,27537.0,85.5576,85.6051,85.5576,85.5956,27537.0
2016-07-13 12:40:00,90.07,90.11,90.05,90.1,15454.0,85.5956,85.6336,85.5766,85.6241,15454.0
2016-07-13 12:45:00,90.1,90.12,90.08,90.1,10882.0,85.6241,85.6431,85.6051,85.6241,10882.0
2016-07-13 12:50:00,90.12,90.12,90.07,90.09,9947.0,85.6431,85.6431,85.5956,85.6146,9947.0
2016-07-13 12:55:00,90.08,90.09,90.05,90.06,19191.0,85.6051,85.6146,85.5766,85.5861,19191.0
2016-07-13 13:00:00,90.06,90.08,90.03,90.06,20882.0,85.5861,85.6051,85.5576,85.5861,20882.0
2016-07-13 13:05:00,90.06,90.07,90.02,90.04,19753.0,85.5861,85.5956,85.5481,85.5671,19753.0
2016-07-13 13:10:00,90.05,90.1,90.04,90.08,37338.0,85.5766,85.6241,85.5671,85.6051,37338.0
2016-07-13 13:15:00,90.09,90.1,90.02,90.03,15210.0,85.6146,85.6241,85.5481,85.5576,15210.0
2016-07-13 13:20:00,90.03,90.04,90.0,90.0,29084.0,85.5576,85.5671,85.5291,85.5291,29084.0
2016-07-13 13:25:00,90.0,90.0,89.94,89.96,22211.0,85.5291,85.5291,85.4721,85.4911,22211.0
2016-07-13 13:30:00,89.95,90.0,89.93,89.99,19976.0,85.4816,85.5291,85.4626,85.5196,19976.0
2016-07-13 13:35:00,89.99,90.05,89.99,90.04,13920.0,85.5196,85.5766,85.5196,85.5671,13920.0
2016-07-13 13:40:00,90.04,90.11,90.03,90.09,26201.0,85.5671,85.6336,85.5576,85.6146,26201.0
2016-07-13 13:45:00,90.09,90.17,90.06,90.17,21818.0,85.6146,85.6906,85.5861,85.6906,21818.0
2016-07-13 13:50:00,90.17,90.17,90.11,90.11,73638.0,85.6906,85.6906,85.6336,85.6336,73638.0
2016-07-13 13:55:00,90.12,90.16,90.11,90.13,42738.0,85.6431,85.6811,85.6336,85.6526,42738.0
2016-07-13 14:00:00,90.12,90.17,90.12,90.16,24735.0,85.6431,85.6906,85.6431,85.6811,24735.0
2016-07-13 14:05:00,90.15,90.25,90.14,90.25,37711.0,85.6716,85.7667,85.6621,85.7667,37711.0
2016-07-13 14:10:00,90.25,90.31,90.17,90.19,73763.0,85.7667,85.8237,85.6906,85.7096,73763.0
2016-07-13 14:15:00,90.19,90.33,90.17,90.31,107578.0,85.7096,85.8427,85.6906,85.8237,107578.0
2016-07-13 14:20:00,90.31,90.37,90.3,90.34,47267.0,85.8237,85.8807,85.8142,85.8522,47267.0
2016-07-13 14:25:00,90.35,90.45,90.35,90.45,48230.0,85.8617,85.9567,85.8617,85.9567,48230.0
2016-07-13 14:30:00,90.45,90.48,90.39,90.41,32564.0,85.9567,85.9852,85.8997,85.9187,32564.0
2016-07-13 14:35:00,90.42,90.43,90.35,90.35,109733.0,85.9282,85.9377,85.8617,85.8617,109733.0
2016-07-13 14:40:00,90.36,90.39,90.31,90.38,28976.0,85.8712,85.8997,85.8237,85.8902,28976.0
2016-07-13 14:45:00,90.38,90.41,90.34,90.37,39824.0,85.8902,85.9187,85.8522,85.8807,39824.0
2016-07-13 14:50:00,90.37,90.38,90.34,90.34,23156.0,85.8807,85.8902,85.8522,85.8522,23156.0
2016-07-13 14:55:00,90.34,90.36,90.31,90.34,38969.0,85.8522,85.8712,85.8237,85.8522,38969.0
2016-07-13 15:00:00,90.33,90.41,90.32,90.4,51304.0,85.8427,85.9187,85.8332,85.9092,51304.0
2016-07-13 15:05:00,90.4,90.41,90.31,90.33,57675.0,85.9092,85.9187,85.8237,85.8427,57675.0
2016-07-13 15:10:00,90.33,90.36,90.29,90.3,62948.0,85.8427,85.8712,85.8047,85.8142,62948.0
2016-07-13 15:15:00,90.29,90.3,90.27,90.29,36168.0,85.8047,85.8142,85.7857,85.8047,36168.0
2016-07-13 15:20:00,90.29,90.3,90.25,90.27,46366.0,85.8047,85.8142,85.7667,85.7857,46366.0
2016-07-13 15:25:00,90.28,90.39,90.25,90.37,190822.0,85.7952,85.8997,85.7667,85.8807,190822.0
2016-07-13 15:30:00,90.37,90.38,90.31,90.37,67538.0,85.8807,85.8902,85.8237,85.8807,67538.0
2016-07-13 15:35:00,90.37,90.41,90.36,90.39,74229.0,85.8807,85.9187,85.8712,85.8997,74229.0
2016-07-13 15:40:00,90.38,90.4,90.34,90.38,81248.0,85.8902,85.9092,85.8522,85.8902,81248.0
2016-07-13 15:45:00,90.39,90.4,90.37,90.37,58095.0,85.8997,85.9092,85.8807,85.8807,58095.0
2016-07-13 15:50:00,90.37,90.38,90.34,90.35,115935.0,85.8807,85.8902,85.8522,85.8617,115935.0
2016-07-13 15:55:00,90.35,90.37,90.31,90.31,214202.0,85.8617,85.8807,85.8237,85.8237,214202.0
2016-07-14 09:30:00,91.32,91.39,90.78,90.78,101050.0,86.7835,86.85,86.2703,86.2703,101050.0
2016-07-14 09:35:00,90.81,90.86,90.58,90.84,56272.0,86.2988,86.3464,86.0803,86.3274,56272.0
2016-07-14 09:40:00,90.85,90.86,90.66,90.72,137619.0,86.3369,86.3464,86.1563,86.2133,137619.0
2016-07-14 09:45:00,90.74,90.78,90.7,90.73,63860.0,86.2323,86.2703,86.1943,86.2228,63860.0
2016-07-14 09:50:00,90.73,90.74,90.5,90.61,57139.0,86.2228,86.2323,86.0042,86.1088,57139.0
2016-07-14 09:55:00,90.61,90.85,90.61,90.78,45070.0,86.1088,86.3369,86.1088,86.2703,45070.0
2016-07-14 10:00:00,90.79,90.95,90.75,90.9,47371.0,86.2798,86.4319,86.2418,86.3844,47371.0
2016-07-14 10:05:00,90.9,90.91,90.74,90.77,49081.0,86.3844,86.3939,86.2323,86.2608,49081.0
2016-07-14 10:10:00,90.77,90.94,90.77,90.92,40455.0,86.2608,86.4224,86.2608,86.4034,40455.0
2016-07-14 10:15:00,90.92,91.01,90.92,91.0,72657.0,86.4034,86.4889,86.4034,86.4794,72657.0
2016-07-14 10:20:00,91.0,91.17,91.0,91.13,50350.0,86.4794,86.641,86.4794,86.6029,50350.0
2016-07-14 10:25:00,91.12,91.13,91.01,91.01,47343.0,86.5934,86.6029,86.4889,86.4889,47343.0
2016-07-14 10:30:00,91.02,91.12,91.02,91.09,38987.0,86.4984,86.5934,86.4984,86.5649,38987.0
2016-07-14 10:35:00,91.08,91.17,91.08,91.14,40194.0,86.5554,86.641,86.5554,86.6125,40194.0
2016-07-14 10:40:00,91.14,91.15,90.97,91.0,38185.0,86.6125,86.622,86.4509,86.4794,38185.0
2016-07-14 10:45:00,91.0,91.01,90.96,90.97,45977.0,86.4794,86.4889,86.4414,86.4509,45977.0
2016-07-14 10:50:00,90.98,90.99,90.87,90.88,28142.0,86.4604,86.4699,86.3559,86.3654,28142.0
2016-07-14 10:55:00,90.89,90.96,90.89,90.95,20583.0,86.3749,86.4414,86.3749,86.4319,20583.0
2016-07-14 11:00:00,90.96,91.15,90.95,91.14,43842.0,86.4414,86.622,86.4319,86.6125,43842.0
2016-07-14 11:05:00,91.14,91.39,91.14,91.38,47520.0,86.6125,86.85,86.6125,86.8405,47520.0
2016-07-14 11:10:00,91.37,91.44,91.34,91.35,73530.0,86.831,86.8975,86.8025,86.812,73530.0
2016-07-14 11:15:00,91.34,91.45,91.28,91.45,72769.0,86.8025,86.9071,86.7455,86.9071,72769.0
2016-07-14 11:20:00,91.44,91.57,91.44,91.54,81685.0,86.8975,87.0211,86.8975,86.9926,81685.0
2016-07-14 11:25:00,91.55,91.56,91.5,91.52,39772.0,87.0021,87.0116,86.9546,86.9736,39772.0
2016-07-14 11:30:00,91.51,91.53,91.43,91.45,51200.0,86.9641,86.9831,86.888,86.9071,51200.0
2016-07-14 11:35:00,91.44,91.47,91.32,91.35,34995.0,86.8975,86.9261,86.7835,86.812,34995.0
2016-07-14 11:40:00,91.35,91.35,91.26,91.3,33248.0,86.812,86.812,86.7265,86.7645,33248.0
2016-07-14 11:45:00,91.3,91.41,91.3,91.39,38261.0,86.7645,86.869,86.7645,86.85,38261.0
2016-07-14 11:50:00,91.39,91.41,91.36,91.38,33210.0,86.85,86.869,86.8215,86.8405,33210.0
2016-07-14 11:55:00,91.37,91.42,91.33,91.4,34456.0,86.831,86.8785,86.793,86.8595,34456.0
2016-07-14 12:00:00,91.41,91.48,91.4,91.45,36764.0,86.869,86.9356,86.8595,86.9071,36764.0
2016-07-14 12:05:00,91.45,91.49,91.45,91.46,19876.0,86.9071,86.9451,86.9071,86.9166,19876.0
2016-07-14 12:10:00,91.47,91.48,91.44,91.45,26591.0,86.9261,86.9356,86.8975,86.9071,26591.0
2016-07-14 12:15:00,91.45,91.46,91.38,91.41,29906.0,86.9071,86.9166,86.8405,86.869,29906.0
2016-07-14 12:20:00,91.4,91.46,91.39,91.44,50172.0,86.8595,86.9166,86.85,86.8975,50172.0
2016-07-14 12:25:00,91.45,91.48,91.43,91.47,83490.0,86.9071,86.9356,86.888,86.9261,83490.0
2016-07-14 12:30:00,91.47,91.48,91.43,91.45,41472.0,86.9261,86.9356,86.888,86.9071,41472.0
2016-07-14 12:35:00,91.45,91.47,91.44,91.45,30479.0,86.9071,86.9261,86.8975,86.9071,30479.0
2016-07-14 12:40:00,91.44,91.46,91.42,91.43,31071.0,86.8975,86.9166,86.8785,86.888,31071.0
2016-07-14 12:45:00,91.43,91.44,91.38,91.4,22317.0,86.888,86.8975,86.8405,86.8595,22317.0
2016-07-14 12:50:00,91.41,91.46,91.4,91.4,18109.0,86.869,86.9166,86.8595,86.8595,18109.0
2016-07-14 12:55:00,91.39,91.39,91.29,91.29,13674.0,86.85,86.85,86.755,86.755,13674.0
2016-07-14 13:00:00,91.29,91.31,91.27,91.3,33720.0,86.755,86.774,86.736,86.7645,33720.0
2016-07-14 13:05:00,91.3,91.31,91.26,91.27,30172.0,86.7645,86.774,86.7265,86.736,30172.0
2016-07-14 13:10:00,91.27,91.27,91.18,91.19,35159.0,86.736,86.736,86.6505,86.66,35159.0
2016-07-14 13:15:00,91.2,91.2,91.09,91.17,22101.0,86.6695,86.6695,86.5649,86.641,22101.0
2016-07-14 13:20:00,91.16,91.24,91.15,91.23,19790.0,86.6315,86.7075,86.622,86.698,19790.0
2016-07-14 13:25:00,91.23,91.31,91.23,91.25,37333.0,86.698,86.774,86.698,86.717,37333.0
2016-07-14 13:30:00,91.25,91.27,91.24,91.25,65613.0,86.717,86.736,86.7075,86.717,65613.0
2016-07-14 13:35:00,91.25,91.26,91.18,91.19,37418.0,86.717,86.7265,86.6505,86.66,37418.0
2016-07-14 13:40:00,91.2,91.26,91.19,91.26,19409.0,86.6695,86.7265,86.66,86.7265,19409.0
2016-07-14 13:45:00,91.26,91.26,91.2,91.26,25800.0,86.7265,86.7265,86.6695,86.7265,25800.0
2016-07-14 13:50:00,91.26,91.27,91.19,91.2,29993.0,86.7265,86.736,86.66,86.6695,29993.0
2016-07-14 13:55:00,91.19,91.2,91.13,91.17,34777.0,86.66,86.6695,86.6029,86.641,34777.0
2016-07-14 14:00:00,91.18,91.27,91.18,91.26,24530.0,86.6505,86.736,86.6505,86.7265,24530.0
2016-07-14 14:05:00,91.26,91.28,91.21,91.26,25878.0,86.7265,86.7455,86.679,86.7265,25878.0
2016-07-14 14:10:00,91.27,91.41,91.27,91.39,33792.0,86.736,86.869,86.736,86.85,33792.0
2016-07-14 14:15:00,91.39,91.45,91.37,91.39,37301.0,86.85,86.9071,86.831,86.85,37301.0
2016-07-14 14:20:00,91.38,91.39,91.34,91.37,27698.0,86.8405,86.85,86.8025,86.831,27698.0
2016-07-14 14:25:00,91.37,91.44,91.37,91.41,30421.0,86.831,86.8975,86.831,86.869,30421.0
2016-07-14 14:30:00,91.4,91.42,91.35,91.38,32693.0,86.8595,86.8785,86.812,86.8405,32693.0
2016-07-14 14:35:00,91.39,91.4,91.32,91.33,36412.0,86.85,86.8595,86.7835,86.793,36412.0
2016-07-14 14:40:00,91.33,91.39,91.31,91.33,26314.0,86.793,86.85,86.774,86.793,26314.0
2016-07-14 14:45:00,91.33,91.36,91.3,91.34,37509.0,86.793,86.8215,86.7645,86.8025,37509.0
2016-07-14 14:50:00,91.34,91.39,91.33,91.33,37182.0,86.8025,86.85,86.793,86.793,37182.0
2016-07-14 14:55:00,91.34,91.35,91.32,91.35,29691.0,86.8025,86.812,86.7835,86.812,29691.0
2016-07-14 15:00:00,91.34,91.4,91.34,91.37,42879.0,86.8025,86.8595,86.8025,86.831,42879.0
2016-07-14 15:05:00,91.36,91.55,91.36,91.53,57737.0,86.8215,87.0021,86.8215,86.9831,57737.0
2016-07-14 15:10:00,91.53,91.58,91.51,91.56,40883.0,86.9831,87.0306,86.9641,87.0116,40883.0
2016-07-14 15:15:00,91.55,91.55,91.49,91.51,35795.0,87.0021,87.0021,86.9451,86.9641,35795.0
2016-07-14 15:20:00,91.5,91.6,91.49,91.59,51086.0,86.9546,87.0496,86.9451,87.0401,51086.0
2016-07-14 15:25:00,91.59,91.65,91.59,91.63,68371.0,87.0401,87.0971,87.0401,87.0781,68371.0
2016-07-14 15:30:00,91.64,91.64,91.57,91.57,77093.0,87.0876,87.0876,87.0211,87.0211,77093.0
2016-07-14 15:35:00,91.57,91.6,91.5,91.5,66009.0,87.0211,87.0496,86.9546,86.9546,66009.0
2016-07-14 15:40:00,91.5,91.51,91.41,91.44,81651.0,86.9546,86.9641,86.869,86.8975,81651.0
2016-07-14 15:45:00,91.43,91.48,91.4,91.48,76469.0,86.888,86.9356,86.8595,86.9356,76469.0
2016-07-14 15:50:00,91.48,91.49,91.43,91.45,110236.0,86.9356,86.9451,86.888,86.9071,110236.0
2016-07-14 15:55:00,91.46,91.49,91.43,91.43,189637.0,86.9166,86.9451,86.888,86.888,189637.0
2016-07-15 09:30:00,92.03,92.03,91.39,91.42,264214.0,87.4582,87.4582,86.85,86.8785,264214.0
2016-07-15 09:35:00,91.4,91.46,91.2,91.21,36450.0,86.8595,86.9166,86.6695,86.679,36450.0
2016-07-15 09:40:00,91.21,91.22,91.11,91.21,37081.0,86.679,86.6885,86.5839,86.679,37081.0
2016-07-15 09:45:00,91.21,91.27,91.11,91.17,27152.0,86.679,86.736,86.5839,86.641,27152.0
2016-07-15 09:50:00,91.17,91.3,91.17,91.23,22435.0,86.641,86.7645,86.641,86.698,22435.0
2016-07-15 09:55:00,91.24,91.27,91.14,91.23,23049.0,86.7075,86.736,86.6125,86.698,23049.0
2016-07-15 10:00:00,91.22,91.35,91.18,91.21,29646.0,86.6885,86.812,86.6505,86.679,29646.0
2016-07-15 10:05:00,91.2,91.28,91.19,91.24,26599.0,86.6695,86.7455,86.66,86.7075,26599.0
2016-07-15 10:10:00,91.23,91.28,91.03,91.08,30644.0,86.698,86.7455,86.5079,86.5554,30644.0
2016-07-15 10:15:00,91.08,91.1,91.02,91.03,21246.0,86.5554,86.5744,86.4984,86.5079,21246.0
2016-07-15 10:20:00,91.02,91.14,91.02,91.11,19940.0,86.4984,86.6125,86.4984,86.5839,19940.0
2016-07-15 10:25:00,91.09,91.13,91.04,91.05,31891.0,86.5649,86.6029,86.5174,86.5269,31891.0
2016-07-15 10:30:00,91.06,91.08,90.99,91.06,38448.0,86.5364,86.5554,86.4699,86.5364,38448.0
2016-07-15 10:35:00,91.05,91.16,91.05,91.16,15626.0,86.5269,86.6315,86.5269,86.6315,15626.0
2016-07-15 10:40:00,91.16,91.24,91.15,91.23,29629.0,86.6315,86.7075,86.622,86.698,29629.0
2016-07-15 10:45:00,91.23,91.24,91.11,91.14,22790.0,86.698,86.7075,86.5839,86.6125,22790.0
2016-07-15 10:50:00,91.15,91.3,91.14,91.3,20954.0,86.622,86.7645,86.6125,86.7645,20954.0
2016-07-15 10:55:00,91.3,91.35,91.29,91.35,25081.0,86.7645,86.812,86.755,86.812,25081.0
2016-07-15 11:00:00,91.35,91.43,91.3,91.32,32137.0,86.812,86.888,86.7645,86.7835,32137.0
2016-07-15 11:05:00,91.32,91.34,91.24,91.25,23007.0,86.7835,86.8025,86.7075,86.717,23007.0
2016-07-15 11:10:00,91.25,91.27,91.18,91.2,18909.0,86.717,86.736,86.6505,86.6695,18909.0
2016-07-15 11:15:00,91.2,91.22,91.13,91.16,44514.0,86.6695,86.6885,86.6029,86.6315,44514.0
2016-07-15 11:20:00,91.16,91.21,91.13,91.16,20928.0,86.6315,86.679,86.6029,86.6315,20928.0
2016-07-15 11:25:00,91.17,91.17,91.03,91.09,36045.0,86.641,86.641,86.5079,86.5649,36045.0
2016-07-15 11:30:00,91.09,91.15,91.06,91.07,31550.0,86.5649,86.622,86.5364,86.5459,31550.0
2016-07-15 11:35:00,91.08,91.08,90.97,90.97,39399.0,86.5554,86.5554,86.4509,86.4509,39399.0
2016-07-15 11:40:00,90.98,91.06,90.96,91.02,23607.0,86.4604,86.5364,86.4414,86.4984,23607.0
2016-07-15 11:45:00,91.02,91.02,90.93,90.94,39344.0,86.4984,86.4984,86.4129,86.4224,39344.0
2016-07-15 11:50:00,90.94,91.06,90.91,91.06,23958.0,86.4224,86.5364,86.3939,86.5364,23958.0
2016-07-15 11:55:00,91.05,91.09,91.0,91.05,22145.0,86.5269,86.5649,86.4794,86.5269,22145.0
2016-07-15 12:00:00,91.04,91.09,91.01,91.06,16912.0,86.5174,86.5649,86.4889,86.5364,16912.0
2016-07-15 12:05:00,91.05,91.07,91.01,91.04,28333.0,86.5269,86.5459,86.4889,86.5174,28333.0
2016-07-15 12:10:00,91.05,91.05,90.94,90.97,30277.0,86.5269,86.5269,86.4224,86.4509,30277.0
2016-07-15 12:15:00,90.97,90.97,90.91,90.94,49566.0,86.4509,86.4509,86.3939,86.4224,49566.0
2016-07-15 12:20:00,90.94,90.98,90.89,90.97,39737.0,86.4224,86.4604,86.3749,86.4509,39737.0
2016-07-15 12:25:00,90.97,91.01,90.95,90.99,16389.0,86.4509,86.4889,86.4319,86.4699,16389.0
2016-07-15 12:30:00,90.99,90.99,90.88,90.88,40603.0,86.4699,86.4699,86.3654,86.3654,40603.0
2016-07-15 12:35:00,90.88,90.88,90.76,90.77,30837.0,86.3654,86.3654,86.2513,86.2608,30837.0
2016-07-15 12:40:00,90.77,90.78,90.72,90.77,18867.0,86.2608,86.2703,86.2133,86.2608,18867.0
2016-07-15 12:45:00,90.77,90.79,90.74,90.76,12541.0,86.2608,86.2798,86.2323,86.2513,12541.0
2016-07-15 12:50:00,90.76,90.84,90.74,90.83,9225.0,86.2513,86.3274,86.2323,86.3179,9225.0
2016-07-15 12:55:00,90.82,90.84,90.77,90.79,10332.0,86.3083,86.3274,86.2608,86.2798,10332.0
2016-07-15 13:00:00,90.8,90.89,90.8,90.89,12227.0,86.2893,86.3749,86.2893,86.3749,12227.0
2016-07-15 13:05:00,90.89,90.9,90.84,90.88,20617.0,86.3749,86.3844,86.3274,86.3654,20617.0
2016-07-15 13:10:00,90.89,90.96,90.89,90.94,10878.0,86.3749,86.4414,86.3749,86.4224,10878.0
2016-07-15 13:15:00,90.93,90.96,90.89,90.95,7861.0,86.4129,86.4414,86.3749,86.4319,7861.0
2016-07-15 13:20:00,90.96,91.04,90.95,91.01,13034.0,86.4414,86.5174,86.4319,86.4889,13034.0
2016-07-15 13:25:00,91.03,91.03,90.98,91.02,9400.0,86.5079,86.5079,86.4604,86.4984,9400.0
2016-07-15 13:30:00,91.03,91.06,90.98,91.05,12906.0,86.5079,86.5364,86.4604,86.5269,12906.0
2016-07-15 13:35:00,91.06,91.06,90.93,90.97,11552.0,86.5364,86.5364,86.4129,86.4509,11552.0
2016-07-15 13:40:00,90.99,91.05,90.99,91.05,44537.0,86.4699,86.5269,86.4699,86.5269,44537.0
2016-07-15 13:45:00,91.05,91.06,90.96,90.96,24044.0,86.5269,86.5364,86.4414,86.4414,24044.0
2016-07-15 13:50:00,90.97,90.98,90.91,90.92,21432.0,86.4509,86.4604,86.3939,86.4034,21432.0
2016-07-15 13:55:00,90.93,90.93,90.86,90.9,40357.0,86.4129,86.4129,86.3464,86.3844,40357.0
2016-07-15 14:00:00,90.91,90.98,90.91,90.95,40411.0,86.3939,86.4604,86.3939,86.4319,40411.0
2016-07-15 14:05:00,90.95,90.95,90.85,90.88,12926.0,86.4319,86.4319,86.3369,86.3654,12926.0
2016-07-15 14:10:00,90.88,90.91,90.86,90.89,18716.0,86.3654,86.3939,86.3464,86.3749,18716.0
2016-07-15 14:15:00,90.89,90.9,90.84,90.88,13566.0,86.3749,86.3844,86.3274,86.3654,13566.0
2016-07-15 14:20:00,90.87,90.87,90.8,90.87,18058.0,86.3559,86.3559,86.2893,86.3559,18058.0
2016-07-15 14:25:00,90.87,90.92,90.85,90.91,25464.0,86.3559,86.4034,86.3369,86.3939,25464.0
2016-07-15 14:30:00,90.92,90.99,90.91,90.97,14648.0,86.4034,86.4699,86.3939,86.4509,14648.0
2016-07-15 14:35:00,90.96,90.99,90.93,90.93,13138.0,86.4414,86.4699,86.4129,86.4129,13138.0
2016-07-15 14:40:00,90.93,90.98,90.89,90.97,17008.0,86.4129,86.4604,86.3749,86.4509,17008.0
2016-07-15 14:45:00,90.97,91.03,90.95,91.01,11033.0,86.4509,86.5079,86.4319,86.4889,11033.0
2016-07-15 14:50:00,91.02,91.03,90.99,91.01,17916.0,86.4984,86.5079,86.4699,86.4889,17916.0
2016-07-15 14:55:00,91.01,91.04,90.94,90.94,27441.0,86.4889,86.5174,86.4224,86.4224,27441.0
2016-07-15 15:00:00,90.95,91.01,90.95,90.98,23314.0,86.4319,86.4889,86.4319,86.4604,23314.0
2016-07-15 15:05:00,90.98,90.99,90.93,90.94,20079.0,86.4604,86.4699,86.4129,86.4224,20079.0
2016-07-15 15:10:00,90.93,90.95,90.91,90.91,13333.0,86.4129,86.4319,86.3939,86.3939,13333.0
2016-07-15 15:15:00,90.91,90.93,90.87,90.89,18517.0,86.3939,86.4129,86.3559,86.3749,18517.0
2016-07-15 15:20:00,90.89,91.01,90.88,91.0,26961.0,86.3749,86.4889,86.3654,86.4794,26961.0
2016-07-15 15:25:00,91.01,91.06,91.0,91.03,31144.0,86.4889,86.5364,86.4794,86.5079,31144.0
2016-07-15 15:30:00,91.03,91.09,91.02,91.09,46808.0,86.5079,86.5649,86.4984,86.5649,46808.0
2016-07-15 15:35:00,91.09,91.09,90.98,90.98,43015.0,86.5649,86.5649,86.4604,86.4604,43015.0
2016-07-15 15:40:00,90.98,90.99,90.87,90.88,76260.0,86.4604,86.4699,86.3559,86.3654,76260.0
2016-07-15 15:45:00,90.88,90.89,90.82,90.82,66147.0,86.3654,86.3749,86.3083,86.3083,66147.0
2016-07-15 15:50:00,90.83,90.85,90.81,90.81,99915.0,86.3179,86.3369,86.2988,86.2988,99915.0
2016-07-15 15:55:00,90.82,90.97,90.82,90.91,294842.0,86.3083,86.4509,86.3083,86.3939,294842.0
2016-07-18 09:30:00,91.18,91.5,90.95,91.37,58632.0,86.6505,86.9546,86.4319,86.831,58632.0
2016-07-18 09:35:00,91.36,91.37,91.23,91.28,45438.0,86.8215,86.831,86.698,86.7455,45438.0
2016-07-18 09:40:00,91.26,91.28,90.98,90.98,45175.0,86.7265,86.7455,86.4604,86.4604,45175.0
2016-07-18 09:45:00,91.0,91.01,90.89,90.9,35568.0,86.4794,86.4889,86.3749,86.3844,35568.0
2016-07-18 09:50:00,90.9,91.0,90.84,90.95,60511.0,86.3844,86.4794,86.3274,86.4319,60511.0
2016-07-18 09:55:00,90.96,91.19,90.96,91.17,31190.0,86.4414,86.66,86.4414,86.641,31190.0
2016-07-18 10:00:00,91.16,91.26,91.16,91.18,62375.0,86.6315,86.7265,86.6315,86.6505,62375.0
2016-07-18 10:05:00,91.17,91.17,91.05,91.09,25199.0,86.641,86.641,86.5269,86.5649,25199.0
2016-07-18 10:10:00,91.06,91.15,91.02,91.04,44541.0,86.5364,86.622,86.4984,86.5174,44541.0
2016-07-18 10:15:00,91.06,91.2,91.05,91.19,38261.0,86.5364,86.6695,86.5269,86.66,38261.0
2016-07-18 10:20:00,91.2,91.22,91.1,91.13,20203.0,86.6695,86.6885,86.5744,86.6029,20203.0
2016-07-18 10:25:00,91.13,91.17,91.07,91.07,22966.0,86.6029,86.641,86.5459,86.5459,22966.0
2016-07-18 10:30:00,91.08,91.25,91.08,91.17,28412.0,86.5554,86.717,86.5554,86.641,28412.0
2016-07-18 10:35:00,91.18,91.22,91.1,91.21,29495.0,86.6505,86.6885,86.5744,86.679,29495.0
2016-07-18 10:40:00,91.21,91.21,91.13,91.16,11119.0,86.679,86.679,86.6029,86.6315,11119.0
2016-07-18 10:45:00,91.16,91.18,91.11,91.12,51059.0,86.6315,86.6505,86.5839,86.5934,51059.0
2016-07-18 10:50:00,91.11,91.23,91.09,91.22,21035.0,86.5839,86.698,86.5649,86.6885,21035.0
2016-07-18 10:55:00,91.22,91.27,91.2,91.26,58356.0,86.6885,86.736,86.6695,86.7265,58356.0
2016-07-18 11:00:00,91.27,91.35,91.27,91.31,50032.0,86.736,86.812,86.736,86.774,50032.0
2016-07-18 11:05:00,91.31,91.33,91.27,91.28,13447.0,86.774,86.793,86.736,86.7455,13447.0
2016-07-18 11:10:00,91.29,91.31,91.27,91.29,18474.0,86.755,86.774,86.736,86.755,18474.0
2016-07-18 11:15:00,91.29,91.31,91.28,91.31,38249.0,86.755,86.774,86.7455,86.774,38249.0
2016-07-18 11:20:00,91.31,91.32,91.27,91.29,65249.0,86.774,86.7835,86.736,86.755,65249.0
2016-07-18 11:25:00,91.29,91.33,91.22,91.22,27642.0,86.755,86.793,86.6885,86.6885,27642.0
2016-07-18 11:30:00,91.22,91.31,91.17,91.21,74350.0,86.6885,86.774,86.641,86.679,74350.0
2016-07-18 11:35:00,91.2,91.3,91.19,91.29,13178.0,86.6695,86.7645,86.66,86.755,13178.0
2016-07-18 11:40:00,91.3,91.33,91.28,91.32,11132.0,86.7645,86.793,86.7455,86.7835,11132.0
2016-07-18 11:45:00,91.32,91.33,91.27,91.3,20053.0,86.7835,86.793,86.736,86.7645,20053.0
2016-07-18 11:50:00,91.3,91.34,91.27,91.3,26119.0,86.7645,86.8025,86.736,86.7645,26119.0
2016-07-18 11:55:00,91.3,91.32,91.23,91.23,34781.0,86.7645,86.7835,86.698,86.698,34781.0
2016-07-18 12:00:00,91.22,91.23,91.14,91.2,19540.0,86.6885,86.698,86.6125,86.6695,19540.0
2016-07-18 12:05:00,91.2,91.28,91.17,91.28,18678.0,86.6695,86.7455,86.641,86.7455,18678.0
2016-07-18 12:10:00,91.28,91.34,91.28,91.34,18144.0,86.7455,86.8025,86.7455,86.8025,18144.0
2016-07-18 12:15:00,91.34,91.37,91.26,91.26,31279.0,86.8025,86.831,86.7265,86.7265,31279.0
2016-07-18 12:20:00,91.26,91.33,91.22,91.33,25917.0,86.7265,86.793,86.6885,86.793,25917.0
2016-07-18 12:25:00,91.33,91.36,91.32,91.33,16323.0,86.793,86.8215,86.7835,86.793,16323.0
2016-07-18 12:30:00,91.32,91.34,91.28,91.31,14743.0,86.7835,86.8025,86.7455,86.774,14743.0
2016-07-18 12:35:00,91.31,91.32,91.25,91.3,25364.0,86.774,86.7835,86.717,86.7645,25364.0
2016-07-18 12:40:00,91.31,91.33,91.3,91.31,17130.0,86.774,86.793,86.7645,86.774,17130.0
2016-07-18 12:45:00,91.31,91.32,91.28,91.3,17920.0,86.774,86.7835,86.7455,86.7645,17920.0
2016-07-18 12:50:00,91.3,91.3,91.25,91.3,14204.0,86.7645,86.7645,86.717,86.7645,14204.0
2016-07-18 12:55:00,91.3,91.34,91.29,91.32,15575.0,86.7645,86.8025,86.755,86.7835,15575.0
2016-07-18 13:00:00,91.33,91.36,91.32,91.34,22441.0,86.793,86.8215,86.7835,86.8025,22441.0
2016-07-18 13:05:00,91.34,91.36,91.31,91.32,19046.0,86.8025,86.8215,86.774,86.7835,19046.0
2016-07-18 13:10:00,91.31,91.32,91.24,91.25,48367.0,86.774,86.7835,86.7075,86.717,48367.0
2016-07-18 13:15:00,91.24,91.26,91.22,91.25,31187.0,86.7075,86.7265,86.6885,86.717,31187.0
2016-07-18 13:20:00,91.24,91.29,91.21,91.29,19056.0,86.7075,86.755,86.679,86.755,19056.0
2016-07-18 13:25:00,91.29,91.33,91.29,91.32,16934.0,86.755,86.793,86.755,86.7835,16934.0
2016-07-18 13:30:00,91.32,91.36,91.31,91.36,8323.0,86.7835,86.8215,86.774,86.8215,8323.0
2016-07-18 13:35:00,91.38,91.4,91.35,91.39,35149.0,86.8405,86.8595,86.812,86.85,35149.0
2016-07-18 13:40:00,91.39,91.44,91.38,91.43,38273.0,86.85,86.8975,86.8405,86.888,38273.0
2016-07-18 13:45:00,91.43,91.48,91.42,91.46,66301.0,86.888,86.9356,86.8785,86.9166,66301.0
2016-07-18 13:50:00,91.47,91.5,91.45,91.48,44880.0,86.9261,86.9546,86.9071,86.9356,44880.0
2016-07-18 13:55:00,91.48,91.49,91.45,91.45,10770.0,86.9356,86.9451,86.9071,86.9071,10770.0
2016-07-18 14:00:00,91.45,91.46,91.43,91.46,18635.0,86.9071,86.9166,86.888,86.9166,18635.0
2016-07-18 14:05:00,91.45,91.46,91.43,91.46,44006.0,86.9071,86.9166,86.888,86.9166,44006.0
2016-07-18 14:10:00,91.47,91.49,91.45,91.45,14342.0,86.9261,86.9451,86.9071,86.9071,14342.0
2016-07-18 14:15:00,91.45,91.45,91.4,91.45,22519.0,86.9071,86.9071,86.8595,86.9071,22519.0
2016-07-18 14:20:00,91.44,91.47,91.42,91.46,20999.0,86.8975,86.9261,86.8785,86.9166,20999.0
2016-07-18 14:25:00,91.46,91.52,91.46,91.52,17450.0,86.9166,86.9736,86.9166,86.9736,17450.0
2016-07-18 14:30:00,91.51,91.51,91.45,91.45,32984.0,86.9641,86.9641,86.9071,86.9071,32984.0
2016-07-18 14:35:00,91.46,91.52,91.46,91.48,28181.0,86.9166,86.9736,86.9166,86.9356,28181.0
2016-07-18 14:40:00,91.48,91.5,91.46,91.47,18839.0,86.9356,86.9546,86.9166,86.9261,18839.0
2016-07-18 14:45:00,91.47,91.53,91.47,91.52,39774.0,86.9261,86.9831,86.9261,86.9736,39774.0
2016-07-18 14:50:00,91.52,91.58,91.51,91.57,44442.0,86.9736,87.0306,86.9641,87.0211,44442.0
2016-07-18 14:55:00,91.57,91.6,91.54,91.59,30523.0,87.0211,87.0496,86.9926,87.0401,30523.0
2016-07-18 15:00:00,91.59,91.64,91.5,91.5,44082.0,87.0401,87.0876,86.9546,86.9546,44082.0
2016-07-18 15:05:00,91.51,91.53,91.48,91.53,39658.0,86.9641,86.9831,86.9356,86.9831,39658.0
2016-07-18 15:10:00,91.53,91.56,91.52,91.52,48967.0,86.9831,87.0116,86.9736,86.9736,48967.0
2016-07-18 15:15:00,91.53,91.58,91.52,91.57,17714.0,86.9831,87.0306,86.9736,87.0211,17714.0
2016-07-18 15:20:00,91.57,91.62,91.56,91.62,55890.0,87.0211,87.0686,87.0116,87.0686,55890.0
2016-07-18 15:25:00,91.62,91.64,91.58,91.64,46532.0,87.0686,87.0876,87.0306,87.0876,46532.0
2016-07-18 15:30:00,91.64,91.64,91.58,91.62,79713.0,87.0876,87.0876,87.0306,87.0686,79713.0
2016-07-18 15:35:00,91.61,91.62,91.57,91.6,55825.0,87.0591,87.0686,87.0211,87.0496,55825.0
2016-07-18 15:40:00,91.6,91.62,91.58,91.61,42060.0,87.0496,87.0686,87.0306,87.0591,42060.0
2016-07-18 15:45:00,91.6,91.62,91.59,91.59,64122.0,87.0496,87.0686,87.0401,87.0401,64122.0
2016-07-18 15:50:00,91.59,91.6,91.55,91.59,93558.0,87.0401,87.0496,87.0021,87.0401,93558.0
2016-07-18 15:55:00,91.58,91.64,91.53,91.6,328466.0,87.0306,87.0876,86.9831,87.0496,328466.0
2016-07-19 09:30:00,91.21,91.64,91.21,91.53,86470.0,86.679,87.0876,86.679,86.9831,86470.0
2016-07-19 09:35:00,91.53,91.81,91.53,91.71,23679.0,86.9831,87.2492,86.9831,87.1541,23679.0
2016-07-19 09:40:00,91.69,91.82,91.62,91.68,35334.0,87.1351,87.2587,87.0686,87.1256,35334.0
2016-07-19 09:45:00,91.66,91.82,91.63,91.63,45629.0,87.1066,87.2587,87.0781,87.0781,45629.0
2016-07-19 09:50:00,91.58,91.66,91.48,91.61,31367.0,87.0306,87.1066,86.9356,87.0591,31367.0
2016-07-19 09:55:00,91.61,91.87,91.61,91.86,37368.0,87.0591,87.3062,87.0591,87.2967,37368.0
2016-07-19 10:00:00,91.86,91.86,91.69,91.7,40299.0,87.2967,87.2967,87.1351,87.1446,40299.0
2016-07-19 10:05:00,91.7,91.72,91.64,91.71,150662.0,87.1446,87.1636,87.0876,87.1541,150662.0
2016-07-19 10:10:00,91.71,91.81,91.7,91.8,38011.0,87.1541,87.2492,87.1446,87.2397,38011.0
2016-07-19 10:15:00,91.81,91.84,91.72,91.74,19800.0,87.2492,87.2777,87.1636,87.1826,19800.0
2016-07-19 10:20:00,91.74,91.77,91.69,91.77,18076.0,87.1826,87.2112,87.1351,87.2112,18076.0
2016-07-19 10:25:00,91.78,91.84,91.76,91.79,21948.0,87.2207,87.2777,87.2017,87.2302,21948.0
2016-07-19 10:30:00,91.79,91.84,91.79,91.84,24021.0,87.2302,87.2777,87.2302,87.2777,24021.0
2016-07-19 10:35:00,91.84,91.84,91.7,91.71,15812.0,87.2777,87.2777,87.1446,87.1541,15812.0
2016-07-19 10:40:00,91.72,91.75,91.66,91.73,29887.0,87.1636,87.1921,87.1066,87.1731,29887.0
2016-07-19 10:45:00,91.73,91.78,91.71,91.75,18146.0,87.1731,87.2207,87.1541,87.1921,18146.0
2016-07-19 10:50:00,91.76,91.88,91.75,91.86,28356.0,87.2017,87.3157,87.1921,87.2967,28356.0
2016-07-19 10:55:00,91.86,91.94,91.84,91.94,22147.0,87.2967,87.3727,87.2777,87.3727,22147.0
2016-07-19 11:00:00,91.94,92.0,91.93,91.98,30854.0,87.3727,87.4297,87.3632,87.4107,30854.0
2016-07-19 11:05:00,91.98,92.06,91.98,92.01,34582.0,87.4107,87.4867,87.4107,87.4392,34582.0
2016-07-19 11:10:00,92.01,92.02,91.9,91.98,36257.0,87.4392,87.4487,87.3347,87.4107,36257.0
2016-07-19 11:15:00,91.98,92.02,91.96,92.01,23947.0,87.4107,87.4487,87.3917,87.4392,23947.0
2016-07-19 11:20:00,92.01,92.03,91.96,91.97,29991.0,87.4392,87.4582,87.3917,87.4012,29991.0
2016-07-19 11:25:00,91.96,92.01,91.92,92.01,24292.0,87.3917,87.4392,87.3537,87.4392,24292.0
2016-07-19 11:30:00,92.0,92.16,91.99,92.11,41773.0,87.4297,87.5818,87.4202,87.5343,41773.0
2016-07-19 11:35:00,92.11,92.12,92.06,92.09,29320.0,87.5343,87.5438,87.4867,87.5153,29320.0
2016-07-19 11:40:00,92.1,92.11,92.01,92.02,30501.0,87.5248,87.5343,87.4392,87.4487,30501.0
2016-07-19 11:45:00,92.02,92.02,91.93,91.98,51757.0,87.4487,87.4487,87.3632,87.4107,51757.0
2016-07-19 11:50:00,91.98,92.04,91.96,92.04,19060.0,87.4107,87.4677,87.3917,87.4677,19060.0
2016-07-19 11:55:00,92.04,92.05,92.0,92.01,13897.0,87.4677,87.4772,87.4297,87.4392,13897.0
2016-07-19 12:00:00,92.01,92.03,91.96,92.01,15632.0,87.4392,87.4582,87.3917,87.4392,15632.0
2016-07-19 12:05:00,92.02,92.05,92.0,92.05,18738.0,87.4487,87.4772,87.4297,87.4772,18738.0
2016-07-19 12:10:00,92.05,92.1,92.05,92.09,30653.0,87.4772,87.5248,87.4772,87.5153,30653.0
2016-07-19 12:15:00,92.1,92.1,92.04,92.05,20922.0,87.5248,87.5248,87.4677,87.4772,20922.0
2016-07-19 12:20:00,92.04,92.05,92.0,92.0,14741.0,87.4677,87.4772,87.4297,87.4297,14741.0
2016-07-19 12:25:00,92.01,92.04,91.98,91.98,19303.0,87.4392,87.4677,87.4107,87.4107,19303.0
2016-07-19 12:30:00,91.98,92.02,91.98,92.0,29417.0,87.4107,87.4487,87.4107,87.4297,29417.0
2016-07-19 12:35:00,92.01,92.06,91.98,92.06,35095.0,87.4392,87.4867,87.4107,87.4867,35095.0
2016-07-19 12:40:00,92.06,92.1,92.05,92.1,31587.0,87.4867,87.5248,87.4772,87.5248,31587.0
2016-07-19 12:45:00,92.09,92.2,92.09,92.19,49138.0,87.5153,87.6198,87.5153,87.6103,49138.0
2016-07-19 12:50:00,92.19,92.22,92.17,92.22,28844.0,87.6103,87.6388,87.5913,87.6388,28844.0
2016-07-19 12:55:00,92.22,92.22,92.12,92.15,25056.0,87.6388,87.6388,87.5438,87.5723,25056.0
2016-07-19 13:00:00,92.14,92.15,92.11,92.12,24865.0,87.5628,87.5723,87.5343,87.5438,24865.0
2016-07-19 13:05:00,92.13,92.23,92.12,92.17,55746.0,87.5533,87.6483,87.5438,87.5913,55746.0
2016-07-19 13:10:00,92.18,92.18,92.12,92.16,15847.0,87.6008,87.6008,87.5438,87.5818,15847.0
2016-07-19 13:15:00,92.15,92.17,92.13,92.15,31050.0,87.5723,87.5913,87.5533,87.5723,31050.0
2016-07-19 13:20:00,92.16,92.17,92.13,92.17,15806.0,87.5818,87.5913,87.5533,87.5913,15806.0
2016-07-19 13:25:00,92.16,92.17,92.09,92.11,23650.0,87.5818,87.5913,87.5153,87.5343,23650.0
2016-07-19 13:30:00,92.11,92.15,92.06,92.15,35371.0,87.5343,87.5723,87.4867,87.5723,35371.0
2016-07-19 13:35:00,92.14,92.14,92.11,92.13,19926.0,87.5628,87.5628,87.5343,87.5533,19926.0
2016-07-19 13:40:00,92.13,92.14,92.1,92.13,8410.0,87.5533,87.5628,87.5248,87.5533,8410.0
2016-07-19 13:45:00,92.13,92.15,92.07,92.09,22404.0,87.5533,87.5723,87.4963,87.5153,22404.0
2016-07-19 13:50:00,92.09,92.1,92.07,92.09,19504.0,87.5153,87.5248,87.4963,87.5153,19504.0
2016-07-19 13:55:00,92.1,92.1,92.03,92.06,21743.0,87.5248,87.5248,87.4582,87.4867,21743.0
2016-07-19 14:00:00,92.07,92.14,92.07,92.14,26969.0,87.4963,87.5628,87.4963,87.5628,26969.0
2016-07-19 14:05:00,92.14,92.18,92.11,92.15,41209.0,87.5628,87.6008,87.5343,87.5723,41209.0
2016-07-19 14:10:00,92.15,92.17,92.1,92.11,14350.0,87.5723,87.5913,87.5248,87.5343,14350.0
2016-07-19 14:15:00,92.1,92.15,92.09,92.15,19414.0,87.5248,87.5723,87.5153,87.5723,19414.0
2016-07-19 14:20:00,92.15,92.18,92.15,92.16,23563.0,87.5723,87.6008,87.5723,87.5818,23563.0
2016-07-19 14:25:00,92.16,92.18,92.14,92.16,27745.0,87.5818,87.6008,87.5628,87.5818,27745.0
2016-07-19 14:30:00,92.15,92.15,92.12,92.14,33106.0,87.5723,87.5723,87.5438,87.5628,33106.0
2016-07-19 14:35:00,92.14,92.14,92.09,92.11,29379.0,87.5628,87.5628,87.5153,87.5343,29379.0
2016-07-19 14:40:00,92.1,92.21,92.1,92.2,45567.0,87.5248,87.6293,87.5248,87.6198,45567.0
2016-07-19 14:45:00,92.2,92.21,92.14,92.2,38002.0,87.6198,87.6293,87.5628,87.6198,38002.0
2016-07-19 14:50:00,92.2,92.21,92.14,92.2,49957.0,87.6198,87.6293,87.5628,87.6198,49957.0
2016-07-19 14:55:00,92.2,92.2,92.17,92.2,38064.0,87.6198,87.6198,87.5913,87.6198,38064.0
2016-07-19 15:00:00,92.2,92.22,92.11,92.14,45557.0,87.6198,87.6388,87.5343,87.5628,45557.0
2016-07-19 15:05:00,92.14,92.22,92.14,92.19,52598.0,87.5628,87.6388,87.5628,87.6103,52598.0
2016-07-19 15:10:00,92.19,92.2,92.15,92.17,41379.0,87.6103,87.6198,87.5723,87.5913,41379.0
2016-07-19 15:15:00,92.17,92.28,92.16,92.27,52308.0,87.5913,87.6958,87.5818,87.6863,52308.0
2016-07-19 15:20:00,92.27,92.29,92.26,92.27,36375.0,87.6863,87.7053,87.6768,87.6863,36375.0
2016-07-19 15:25:00,92.28,92.37,92.27,92.33,95791.0,87.6958,87.7813,87.6863,87.7433,95791.0
2016-07-19 15:30:00,92.33,92.34,92.27,92.28,53500.0,87.7433,87.7528,87.6863,87.6958,53500.0
2016-07-19 15:35:00,92.28,92.29,92.22,92.23,51389.0,87.6958,87.7053,87.6388,87.6483,51389.0
2016-07-19 15:40:00,92.22,92.37,92.22,92.37,87236.0,87.6388,87.7813,87.6388,87.7813,87236.0
2016-07-19 15:45:00,92.36,92.38,92.34,92.34,68446.0,87.7718,87.7909,87.7528,87.7528,68446.0
2016-07-19 15:50:00,92.34,92.36,92.28,92.31,82660.0,87.7528,87.7718,87.6958,87.7243,82660.0
2016-07-19 15:55:00,92.3,92.41,92.29,92.4,238400.0,87.7148,87.8194,87.7053,87.8099,238400.0
2016-07-20 09:30:00,92.56,92.58,92.15,92.27,69596.0,87.9619,87.9809,87.5723,87.6863,69596.0
2016-07-20 09:35:00,92.22,92.4,92.15,92.36,50076.0,87.6388,87.8099,87.5723,87.7718,50076.0
2016-07-20 09:40:00,92.38,92.54,92.37,92.39,33304.0,87.7909,87.9429,87.7813,87.8004,33304.0
2016-07-20 09:45:00,92.4,92.6,92.37,92.59,38056.0,87.8099,87.9999,87.7813,87.9904,38056.0
2016-07-20 09:50:00,92.58,92.83,92.57,92.81,46015.0,87.9809,88.2185,87.9714,88.1995,46015.0
2016-07-20 09:55:00,92.81,92.85,92.75,92.83,39522.0,88.1995,88.2375,88.1425,88.2185,39522.0
2016-07-20 10:00:00,92.81,92.82,92.66,92.73,88223.0,88.1995,88.209,88.0569,88.1235,88223.0
2016-07-20 10:05:00,92.73,92.74,92.67,92.71,47766.0,88.1235,88.133,88.0664,88.1045,47766.0
2016-07-20 10:10:00,92.71,92.77,92.69,92.72,30344.0,88.1045,88.1615,88.0855,88.114,30344.0
2016-07-20 10:15:00,92.72,92.86,92.72,92.85,26511.0,88.114,88.247,88.114,88.2375,26511.0
2016-07-20 10:20:00,92.85,92.9,92.71,92.73,123968.0,88.2375,88.285,88.1045,88.1235,123968.0
2016-07-20 10:25:00,92.72,92.77,92.69,92.72,38700.0,88.114,88.1615,88.0855,88.114,38700.0
2016-07-20 10:30:00,92.73,92.79,92.66,92.79,43121.0,88.1235,88.1805,88.0569,88.1805,43121.0
2016-07-20 10:35:00,92.78,92.86,92.78,92.86,17017.0,88.171,88.247,88.171,88.247,17017.0
2016-07-20 10:40:00,92.87,92.91,92.82,92.88,54654.0,88.2565,88.2945,88.209,88.266,54654.0
2016-07-20 10:45:00,92.89,92.92,92.85,92.86,39763.0,88.2755,88.304,88.2375,88.247,39763.0
2016-07-20 10:50:00,92.86,92.87,92.81,92.86,45180.0,88.247,88.2565,88.1995,88.247,45180.0
2016-07-20 10:55:00,92.86,92.89,92.82,92.85,24273.0,88.247,88.2755,88.209,88.2375,24273.0
2016-07-20 11:00:00,92.85,92.85,92.8,92.83,27691.0,88.2375,88.2375,88.19,88.2185,27691.0
2016-07-20 11:05:00,92.83,92.87,92.81,92.84,28588.0,88.2185,88.2565,88.1995,88.228,28588.0
2016-07-20 11:10:00,92.84,92.85,92.76,92.82,49423.0,88.228,88.2375,88.152,88.209,49423.0
2016-07-20 11:15:00,92.82,92.88,92.81,92.83,27066.0,88.209,88.266,88.1995,88.2185,27066.0
2016-07-20 11:20:00,92.85,92.89,92.83,92.88,32616.0,88.2375,88.2755,88.2185,88.266,32616.0
2016-07-20 11:25:00,92.88,92.89,92.84,92.84,23546.0,88.266,88.2755,88.228,88.228,23546.0
2016-07-20 11:30:00,92.85,92.85,92.82,92.84,33470.0,88.2375,88.2375,88.209,88.228,33470.0
2016-07-20 11:35:00,92.84,92.86,92.81,92.82,42507.0,88.228,88.247,88.1995,88.209,42507.0
2016-07-20 11:40:00,92.81,92.85,92.77,92.77,25095.0,88.1995,88.2375,88.1615,88.1615,25095.0
2016-07-20 11:45:00,92.78,92.89,92.77,92.85,34008.0,88.171,88.2755,88.1615,88.2375,34008.0
2016-07-20 11:50:00,92.86,92.89,92.84,92.87,19730.0,88.247,88.2755,88.228,88.2565,19730.0
2016-07-20 11:55:00,92.88,92.89,92.83,92.86,28696.0,88.266,88.2755,88.2185,88.247,28696.0
2016-07-20 12:00:00,92.86,92.86,92.79,92.81,20693.0,88.247,88.247,88.1805,88.1995,20693.0
2016-07-20 12:05:00,92.81,92.83,92.79,92.81,12652.0,88.1995,88.2185,88.1805,88.1995,12652.0
2016-07-20 12:10:00,92.81,92.81,92.77,92.81,12852.0,88.1995,88.1995,88.1615,88.1995,12852.0
2016-07-20 12:15:00,92.81,92.85,92.8,92.83,14427.0,88.1995,88.2375,88.19,88.2185,14427.0
2016-07-20 12:20:00,92.82,92.82,92.77,92.81,12503.0,88.209,88.209,88.1615,88.1995,12503.0
2016-07-20 12:25:00,92.8,92.82,92.77,92.79,18587.0,88.19,88.209,88.1615,88.1805,18587.0
2016-07-20 12:30:00,92.79,92.8,92.72,92.73,36298.0,88.1805,88.19,88.114,88.1235,36298.0
2016-07-20 12:35:00,92.73,92.76,92.7,92.72,45036.0,88.1235,88.152,88.095,88.114,45036.0
2016-07-20 12:40:00,92.73,92.75,92.71,92.74,21942.0,88.1235,88.1425,88.1045,88.133,21942.0
2016-07-20 12:45:00,92.74,92.79,92.74,92.79,13510.0,88.133,88.1805,88.133,88.1805,13510.0
2016-07-20 12:50:00,92.79,92.81,92.78,92.8,16331.0,88.1805,88.1995,88.171,88.19,16331.0
2016-07-20 12:55:00,92.79,92.85,92.79,92.85,28829.0,88.1805,88.2375,88.1805,88.2375,28829.0
2016-07-20 13:00:00,92.85,92.85,92.81,92.83,13603.0,88.2375,88.2375,88.1995,88.2185,13603.0
2016-07-20 13:05:00,92.82,92.86,92.8,92.82,18062.0,88.209,88.247,88.19,88.209,18062.0
2016-07-20 13:10:00,92.83,92.86,92.82,92.84,25554.0,88.2185,88.247,88.209,88.228,25554.0
2016-07-20 13:15:00,92.85,92.89,92.83,92.89,25049.0,88.2375,88.2755,88.2185,88.2755,25049.0
2016-07-20 13:20:00,92.89,92.96,92.89,92.95,10780.0,88.2755,88.342,88.2755,88.3325,10780.0
2016-07-20 13:25:00,92.96,92.98,92.93,92.94,10480.0,88.342,88.361,88.3135,88.323,10480.0
2016-07-20 13:30:00,92.94,92.98,92.93,92.98,18415.0,88.323,88.361,88.3135,88.361,18415.0
2016-07-20 13:35:00,92.98,93.0,92.92,92.95,25269.0,88.361,88.3801,88.304,88.3325,25269.0
2016-07-20 13:40:00,92.96,93.04,92.95,93.04,32424.0,88.342,88.4181,88.3325,88.4181,32424.0
2016-07-20 13:45:00,93.03,93.04,93.0,93.03,25467.0,88.4086,88.4181,88.3801,88.4086,25467.0
2016-07-20 13:50:00,93.03,93.09,93.03,93.07,14360.0,88.4086,88.4656,88.4086,88.4466,14360.0
2016-07-20 13:55:00,93.06,93.06,92.99,93.01,24236.0,88.4371,88.4371,88.3706,88.3896,24236.0
2016-07-20 14:00:00,93.01,93.09,93.0,93.08,21041.0,88.3896,88.4656,88.3801,88.4561,21041.0
2016-07-20 14:05:00,93.08,93.15,93.08,93.15,18058.0,88.4561,88.5226,88.4561,88.5226,18058.0
2016-07-20 14:10:00,93.15,93.16,93.08,93.14,27480.0,88.5226,88.5321,88.4561,88.5131,27480.0
2016-07-20 14:15:00,93.13,93.18,93.12,93.13,26506.0,88.5036,88.5511,88.4941,88.5036,26506.0
2016-07-20 14:20:00,93.12,93.18,93.12,93.14,15419.0,88.4941,88.5511,88.4941,88.5131,15419.0
2016-07-20 14:25:00,93.14,93.18,93.11,93.18,25044.0,88.5131,88.5511,88.4846,88.5511,25044.0
2016-07-20 14:30:00,93.18,93.18,93.15,93.17,57295.0,88.5511,88.5511,88.5226,88.5416,57295.0
2016-07-20 14:35:00,93.17,93.23,93.16,93.22,56579.0,88.5416,88.5986,88.5321,88.5891,56579.0
2016-07-20 14:40:00,93.22,93.32,93.21,93.3,81396.0,88.5891,88.6842,88.5796,88.6652,81396.0
2016-07-20 14:45:00,93.3,93.33,93.28,93.3,27305.0,88.6652,88.6937,88.6461,88.6652,27305.0
2016-07-20 14:50:00,93.31,93.34,93.29,93.33,25739.0,88.6747,88.7032,88.6556,88.6937,25739.0
2016-07-20 14:55:00,93.33,93.4,93.29,93.29,47874.0,88.6937,88.7602,88.6556,88.6556,47874.0
2016-07-20 15:00:00,93.29,93.3,93.23,93.25,18073.0,88.6556,88.6652,88.5986,88.6176,18073.0
2016-07-20 15:05:00,93.25,93.26,93.18,93.24,31792.0,88.6176,88.6271,88.5511,88.6081,31792.0
2016-07-20 15:10:00,93.24,93.26,93.22,93.25,20718.0,88.6081,88.6271,88.5891,88.6176,20718.0
2016-07-20 15:15:00,93.24,93.27,93.18,93.27,33582.0,88.6081,88.6366,88.5511,88.6366,33582.0
2016-07-20 15:20:00,93.27,93.28,93.25,93.26,43549.0,88.6366,88.6461,88.6176,88.6271,43549.0
2016-07-20 15:25:00,93.26,93.28,93.22,93.26,40145.0,88.6271,88.6461,88.5891,88.6271,40145.0
2016-07-20 15:30:00,93.26,93.29,93.24,93.28,32348.0,88.6271,88.6556,88.6081,88.6461,32348.0
2016-07-20 15:35:00,93.29,93.32,93.25,93.31,37616.0,88.6556,88.6842,88.6176,88.6747,37616.0
2016-07-20 15:40:00,93.31,93.38,93.3,93.38,69675.0,88.6747,88.7412,88.6652,88.7412,69675.0
2016-07-20 15:45:00,93.38,93.4,93.35,93.36,78113.0,88.7412,88.7602,88.7127,88.7222,78113.0
2016-07-20 15:50:00,93.36,93.44,93.34,93.44,149238.0,88.7222,88.7982,88.7032,88.7982,149238.0
2016-07-20 15:55:00,93.44,93.44,93.3,93.32,198657.0,88.7982,88.7982,88.6652,88.6842,198657.0
2016-07-21 09:30:00,93.0,93.5,92.97,93.11,82146.0,88.3801,88.8552,88.3515,88.4846,82146.0
2016-07-21 09:35:00,93.17,93.31,92.99,93.16,34960.0,88.5416,88.6747,88.3706,88.5321,34960.0
2016-07-21 09:40:00,93.13,93.28,93.02,93.27,33398.0,88.5036,88.6461,88.3991,88.6366,33398.0
2016-07-21 09:45:00,93.29,93.43,93.1,93.2,60001.0,88.6556,88.7887,88.4751,88.5701,60001.0
2016-07-21 09:50:00,93.17,93.2,93.08,93.2,36636.0,88.5416,88.5701,88.4561,88.5701,36636.0
2016-07-21 09:55:00,93.21,93.22,92.87,92.87,29701.0,88.5796,88.5891,88.2565,88.2565,29701.0
2016-07-21 10:00:00,92.89,93.15,92.89,93.09,43426.0,88.2755,88.5226,88.2755,88.4656,43426.0
2016-07-21 10:05:00,93.09,93.12,93.01,93.1,94916.0,88.4656,88.4941,88.3896,88.4751,94916.0
2016-07-21 10:10:00,93.1,93.32,93.07,93.28,109610.0,88.4751,88.6842,88.4466,88.6461,109610.0
2016-07-21 10:15:00,93.28,93.44,93.2,93.41,52822.0,88.6461,88.7982,88.5701,88.7697,52822.0
2016-07-21 10:20:00,93.42,93.53,93.42,93.46,42325.0,88.7792,88.8837,88.7792,88.8172,42325.0
2016-07-21 10:25:00,93.45,93.45,93.25,93.32,26281.0,88.8077,88.8077,88.6176,88.6842,26281.0
2016-07-21 10:30:00,93.31,93.49,93.3,93.45,59694.0,88.6747,88.8457,88.6652,88.8077,59694.0
2016-07-21 10:35:00,93.45,93.65,93.41,93.64,161943.0,88.8077,88.9978,88.7697,88.9883,161943.0
2016-07-21 10:40:00,93.63,93.65,93.37,93.37,34638.0,88.9788,88.9978,88.7317,88.7317,34638.0
2016-07-21 10:45:00,93.37,93.37,93.3,93.3,25590.0,88.7317,88.7317,88.6652,88.6652,25590.0
2016-07-21 10:50:00,93.3,93.54,93.3,93.54,36484.0,88.6652,88.8932,88.6652,88.8932,36484.0
2016-07-21 10:55:00,93.54,93.63,93.51,93.63,29731.0,88.8932,88.9788,88.8647,88.9788,29731.0
2016-07-21 11:00:00,93.64,93.67,93.53,93.55,74677.0,88.9883,89.0168,88.8837,88.9027,74677.0
2016-07-21 11:05:00,93.55,93.62,93.54,93.56,42620.0,88.9027,88.9693,88.8932,88.9122,42620.0
2016-07-21 11:10:00,93.56,93.63,93.56,93.61,27984.0,88.9122,88.9788,88.9122,88.9598,27984.0
2016-07-21 11:15:00,93.59,93.62,93.57,93.58,27498.0,88.9407,88.9693,88.9217,88.9312,27498.0
2016-07-21 11:20:00,93.57,93.59,93.49,93.58,35431.0,88.9217,88.9407,88.8457,88.9312,35431.0
2016-07-21 11:25:00,93.58,93.58,93.46,93.47,70139.0,88.9312,88.9312,88.8172,88.8267,70139.0
2016-07-21 11:30:00,93.46,93.46,93.27,93.3,16739.0,88.8172,88.8172,88.6366,88.6652,16739.0
2016-07-21 11:35:00,93.29,93.29,93.16,93.17,16131.0,88.6556,88.6556,88.5321,88.5416,16131.0
2016-07-21 11:40:00,93.16,93.18,93.07,93.16,33042.0,88.5321,88.5511,88.4466,88.5321,33042.0
2016-07-21 11:45:00,93.15,93.15,93.02,93.07,14011.0,88.5226,88.5226,88.3991,88.4466,14011.0
2016-07-21 11:50:00,93.06,93.06,92.94,93.0,34660.0,88.4371,88.4371,88.323,88.3801,34660.0
2016-07-21 11:55:00,92.99,93.13,92.97,93.12,25244.0,88.3706,88.5036,88.3515,88.4941,25244.0
2016-07-21 12:00:00,93.11,93.16,93.08,93.15,16241.0,88.4846,88.5321,88.4561,88.5226,16241.0
2016-07-21 12:05:00,93.15,93.22,93.14,93.21,28063.0,88.5226,88.5891,88.5131,88.5796,28063.0
2016-07-21 12:10:00,93.2,93.2,93.1,93.1,22249.0,88.5701,88.5701,88.4751,88.4751,22249.0
2016-07-21 12:15:00,93.1,93.13,93.01,93.02,14409.0,88.4751,88.5036,88.3896,88.3991,14409.0
2016-07-21 12:20:00,93.03,93.13,92.97,93.07,33519.0,88.4086,88.5036,88.3515,88.4466,33519.0
2016-07-21 12:25:00,93.07,93.2,93.06,93.2,34938.0,88.4466,88.5701,88.4371,88.5701,34938.0
2016-07-21 12:30:00,93.2,93.21,93.13,93.13,7128.0,88.5701,88.5796,88.5036,88.5036,7128.0
2016-07-21 12:35:00,93.13,93.23,93.12,93.2,30402.0,88.5036,88.5986,88.4941,88.5701,30402.0
2016-07-21 12:40:00,93.2,93.21,93.05,93.06,18311.0,88.5701,88.5796,88.4276,88.4371,18311.0
2016-07-21 12:45:00,93.06,93.11,93.03,93.06,19827.0,88.4371,88.4846,88.4086,88.4371,19827.0
2016-07-21 12:50:00,93.06,93.09,93.02,93.07,23438.0,88.4371,88.4656,88.3991,88.4466,23438.0
2016-07-21 12:55:00,93.08,93.1,92.99,93.02,19975.0,88.4561,88.4751,88.3706,88.3991,19975.0
2016-07-21 13:00:00,93.01,93.1,93.01,93.01,16656.0,88.3896,88.4751,88.3896,88.3896,16656.0
2016-07-21 13:05:00,93.0,93.0,92.93,92.94,10043.0,88.3801,88.3801,88.3135,88.323,10043.0
2016-07-21 13:10:00,92.95,93.05,92.94,93.02,17951.0,88.3325,88.4276,88.323,88.3991,17951.0
2016-07-21 13:15:00,93.02,93.03,92.99,93.0,13430.0,88.3991,88.4086,88.3706,88.3801,13430.0
2016-07-21 13:20:00,93.01,93.02,92.92,92.92,42919.0,88.3896,88.3991,88.304,88.304,42919.0
2016-07-21 13:25:00,92.91,92.92,92.83,92.85,19488.0,88.2945,88.304,88.2185,88.2375,19488.0
2016-07-21 13:30:00,92.86,92.9,92.85,92.88,31835.0,88.247,88.285,88.2375,88.266,31835.0
2016-07-21 13:35:00,92.88,92.89,92.78,92.8,21594.0,88.266,88.2755,88.171,88.19,21594.0
2016-07-21 13:40:00,92.81,92.86,92.78,92.78,11875.0,88.1995,88.247,88.171,88.171,11875.0
2016-07-21 13:45:00,92.79,92.85,92.76,92.76,48405.0,88.1805,88.2375,88.152,88.152,48405.0
2016-07-21 13:50:00,92.78,92.79,92.67,92.71,91801.0,88.171,88.1805,88.0664,88.1045,91801.0
2016-07-21 13:55:00,92.7,92.72,92.58,92.61,42705.0,88.095,88.114,87.9809,88.0094,42705.0
2016-07-21 14:00:00,92.61,92.65,92.58,92.58,35846.0,88.0094,88.0474,87.9809,87.9809,35846.0
2016-07-21 14:05:00,92.58,92.6,92.46,92.46,50923.0,87.9809,87.9999,87.8669,87.8669,50923.0
2016-07-21 14:10:00,92.46,92.46,92.34,92.42,80918.0,87.8669,87.8669,87.7528,87.8289,80918.0
2016-07-21 14:15:00,92.4,92.47,92.37,92.4,84903.0,87.8099,87.8764,87.7813,87.8099,84903.0
2016-07-21 14:20:00,92.39,92.46,92.39,92.42,72217.0,87.8004,87.8669,87.8004,87.8289,72217.0
2016-07-21 14:25:00,92.41,92.43,92.36,92.4,85891.0,87.8194,87.8384,87.7718,87.8099,85891.0
2016-07-21 14:30:00,92.4,92.43,92.32,92.33,45911.0,87.8099,87.8384,87.7338,87.7433,45911.0
2016-07-21 14:35:00,92.34,92.4,92.33,92.39,29212.0,87.7528,87.8099,87.7433,87.8004,29212.0
2016-07-21 14:40:00,92.39,92.42,92.26,92.27,24675.0,87.8004,87.8289,87.6768,87.6863,24675.0
2016-07-21 14:45:00,92.27,92.34,92.25,92.33,35887.0,87.6863,87.7528,87.6673,87.7433,35887.0
2016-07-21 14:50:00,92.32,92.35,92.31,92.33,15886.0,87.7338,87.7623,87.7243,87.7433,15886.0
2016-07-21 14:55:00,92.34,92.34,92.24,92.25,26150.0,87.7528,87.7528,87.6578,87.6673,26150.0
2016-07-21 15:00:00,92.24,92.27,92.18,92.2,43336.0,87.6578,87.6863,87.6008,87.6198,43336.0
2016-07-21 15:05:00,92.19,92.21,92.12,92.12,40156.0,87.6103,87.6293,87.5438,87.5438,40156.0
2016-07-21 15:10:00,92.12,92.15,92.03,92.06,80809.0,87.5438,87.5723,87.4582,87.4867,80809.0
2016-07-21 15:15:00,92.06,92.11,92.02,92.08,43010.0,87.4867,87.5343,87.4487,87.5058,43010.0
2016-07-21 15:20:00,92.08,92.2,92.07,92.19,88325.0,87.5058,87.6198,87.4963,87.6103,88325.0
2016-07-21 15:25:00,92.19,92.24,92.18,92.24,43488.0,87.6103,87.6578,87.6008,87.6578,43488.0
2016-07-21 15:30:00,92.25,92.26,92.14,92.21,79994.0,87.6673,87.6768,87.5628,87.6293,79994.0
2016-07-21 15:35:00,92.22,92.23,92.11,92.13,78511.0,87.6388,87.6483,87.5343,87.5533,78511.0
2016-07-21 15:40:00,92.13,92.28,92.12,92.26,123459.0,87.5533,87.6958,87.5438,87.6768,123459.0
2016-07-21 15:45:00,92.26,92.39,92.26,92.36,90654.0,87.6768,87.8004,87.6768,87.7718,90654.0
2016-07-21 15:50:00,92.37,92.44,92.35,92.42,171791.0,87.7813,87.8479,87.7623,87.8289,171791.0
2016-07-21 15:55:00,92.43,92.52,92.4,92.44,257368.0,87.8384,87.9239,87.8099,87.8479,257368.0
2016-07-22 09:30:00,92.66,93.0,92.35,92.43,151944.0,88.0569,88.3801,87.7623,87.8384,151944.0
2016-07-22 09:35:00,92.43,92.72,92.27,92.28,49609.0,87.8384,88.114,87.6863,87.6958,49609.0
2016-07-22 09:40:00,92.29,92.37,92.25,92.33,40416.0,87.7053,87.7813,87.6673,87.7433,40416.0
2016-07-22 09:45:00,92.29,92.37,92.23,92.27,45410.0,87.7053,87.7813,87.6483,87.6863,45410.0
2016-07-22 09:50:00,92.27,92.43,92.23,92.35,57161.0,87.6863,87.8384,87.6483,87.7623,57161.0
2016-07-22 09:55:00,92.33,92.37,92.11,92.31,60744.0,87.7433,87.7813,87.5343,87.7243,60744.0
2016-07-22 10:00:00,92.31,92.58,92.31,92.51,56087.0,87.7243,87.9809,87.7243,87.9144,56087.0
2016-07-22 10:05:00,92.53,92.55,92.34,92.36,36426.0,87.9334,87.9524,87.7528,87.7718,36426.0
2016-07-22 10:10:00,92.37,92.5,92.35,92.39,33271.0,87.7813,87.9049,87.7623,87.8004,33271.0
2016-07-22 10:15:00,92.41,92.58,92.38,92.49,34046.0,87.8194,87.9809,87.7909,87.8954,34046.0
2016-07-22 10:20:00,92.48,92.57,92.47,92.57,76685.0,87.8859,87.9714,87.8764,87.9714,76685.0
2016-07-22 10:25:00,92.58,92.76,92.58,92.73,38336.0,87.9809,88.152,87.9809,88.1235,38336.0
2016-07-22 10:30:00,92.73,92.93,92.72,92.92,56005.0,88.1235,88.3135,88.114,88.304,56005.0
2016-07-22 10:35:00,92.91,92.95,92.83,92.85,59701.0,88.2945,88.3325,88.2185,88.2375,59701.0
2016-07-22 10:40:00,92.85,92.88,92.77,92.88,37732.0,88.2375,88.266,88.1615,88.266,37732.0
2016-07-22 10:45:00,92.88,92.89,92.81,92.84,47401.0,88.266,88.2755,88.1995,88.228,47401.0
2016-07-22 10:50:00,92.85,92.86,92.81,92.83,23542.0,88.2375,88.247,88.1995,88.2185,23542.0
2016-07-22 10:55:00,92.82,92.82,92.72,92.76,19443.0,88.209,88.209,88.114,88.152,19443.0
2016-07-22 11:00:00,92.77,92.77,92.64,92.69,143071.0,88.1615,88.1615,88.0379,88.0855,143071.0
2016-07-22 11:05:00,92.7,92.71,92.58,92.59,129766.0,88.095,88.1045,87.9809,87.9904,129766.0
2016-07-22 11:10:00,92.59,92.64,92.57,92.6,55747.0,87.9904,88.0379,87.9714,87.9999,55747.0
2016-07-22 11:15:00,92.61,92.64,92.6,92.62,49663.0,88.0094,88.0379,87.9999,88.0189,49663.0
2016-07-22 11:20:00,92.62,92.77,92.59,92.77,33997.0,88.0189,88.1615,87.9904,88.1615,33997.0
2016-07-22 11:25:00,92.77,92.83,92.75,92.82,16190.0,88.1615,88.2185,88.1425,88.209,16190.0
2016-07-22 11:30:00,92.82,92.87,92.78,92.84,16278.0,88.209,88.2565,88.171,88.228,16278.0
2016-07-22 11:35:00,92.85,92.87,92.79,92.8,14789.0,88.2375,88.2565,88.1805,88.19,14789.0
2016-07-22 11:40:00,92.81,92.89,92.8,92.87,21259.0,88.1995,88.2755,88.19,88.2565,21259.0
2016-07-22 11:45:00,92.87,92.98,92.86,92.96,48537.0,88.2565,88.361,88.247,88.342,48537.0
2016-07-22 11:50:00,92.96,93.07,92.95,93.06,28674.0,88.342,88.4466,88.3325,88.4371,28674.0
2016-07-22 11:55:00,93.06,93.15,93.04,93.14,18768.0,88.4371,88.5226,88.4181,88.5131,18768.0
2016-07-22 12:00:00,93.14,93.15,92.98,92.99,31601.0,88.5131,88.5226,88.361,88.3706,31601.0
2016-07-22 12:05:00,93.0,93.0,92.95,92.96,17896.0,88.3801,88.3801,88.3325,88.342,17896.0
2016-07-22 12:10:00,92.96,92.99,92.93,92.95,13831.0,88.342,88.3706,88.3135,88.3325,13831.0
2016-07-22 12:15:00,92.95,93.02,92.95,93.0,17349.0,88.3325,88.3991,88.3325,88.3801,17349.0
2016-07-22 12:20:00,92.99,93.05,92.96,93.0,25973.0,88.3706,88.4276,88.342,88.3801,25973.0
2016-07-22 12:25:00,93.0,93.1,93.0,93.07,32160.0,88.3801,88.4751,88.3801,88.4466,32160.0
2016-07-22 12:30:00,93.08,93.09,93.02,93.02,30107.0,88.4561,88.4656,88.3991,88.3991,30107.0
2016-07-22 12:35:00,93.02,93.03,92.97,93.02,19032.0,88.3991,88.4086,88.3515,88.3991,19032.0
2016-07-22 12:40:00,93.02,93.03,92.98,93.03,30716.0,88.3991,88.4086,88.361,88.4086,30716.0
2016-07-22 12:45:00,93.03,93.06,93.01,93.06,24939.0,88.4086,88.4371,88.3896,88.4371,24939.0
2016-07-22 12:50:00,93.05,93.12,93.04,93.11,22700.0,88.4276,88.4941,88.4181,88.4846,22700.0
2016-07-22 12:55:00,93.1,93.12,93.07,93.07,16220.0,88.4751,88.4941,88.4466,88.4466,16220.0
2016-07-22 13:00:00,93.07,93.1,93.04,93.07,41800.0,88.4466,88.4751,88.4181,88.4466,41800.0
2016-07-22 13:05:00,93.08,93.09,93.03,93.04,16017.0,88.4561,88.4656,88.4086,88.4181,16017.0
2016-07-22 13:10:00,93.05,93.1,93.03,93.05,15337.0,88.4276,88.4751,88.4086,88.4276,15337.0
2016-07-22 13:15:00,93.04,93.09,93.04,93.08,20455.0,88.4181,88.4656,88.4181,88.4561,20455.0
2016-07-22 13:20:00,93.08,93.12,93.07,93.12,11586.0,88.4561,88.4941,88.4466,88.4941,11586.0
2016-07-22 13:25:00,93.11,93.16,93.1,93.15,28314.0,88.4846,88.5321,88.4751,88.5226,28314.0
2016-07-22 13:30:00,93.14,93.21,93.12,93.2,29587.0,88.5131,88.5796,88.4941,88.5701,29587.0
2016-07-22 13:35:00,93.19,93.19,93.13,93.18,40015.0,88.5606,88.5606,88.5036,88.5511,40015.0
2016-07-22 13:40:00,93.18,93.25,93.18,93.25,21483.0,88.5511,88.6176,88.5511,88.6176,21483.0
2016-07-22 13:45:00,93.26,93.28,93.23,93.28,30688.0,88.6271,88.6461,88.5986,88.6461,30688.0
2016-07-22 13:50:00,93.28,93.34,93.28,93.31,47077.0,88.6461,88.7032,88.6461,88.6747,47077.0
2016-07-22 13:55:00,93.31,93.31,93.19,93.27,33475.0,88.6747,88.6747,88.5606,88.6366,33475.0
2016-07-22 14:00:00,93.27,93.27,93.19,93.25,21129.0,88.6366,88.6366,88.5606,88.6176,21129.0
2016-07-22 14:05:00,93.25,93.34,93.22,93.34,24715.0,88.6176,88.7032,88.5891,88.7032,24715.0
2016-07-22 14:10:00,93.34,93.37,93.31,93.34,29367.0,88.7032,88.7317,88.6747,88.7032,29367.0
2016-07-22 14:15:00,93.33,93.34,93.28,93.32,50139.0,88.6937,88.7032,88.6461,88.6842,50139.0
2016-07-22 14:20:00,93.33,93.36,93.3,93.36,18964.0,88.6937,88.7222,88.6652,88.7222,18964.0
2016-07-22 14:25:00,93.36,93.44,93.35,93.42,29552.0,88.7222,88.7982,88.7127,88.7792,29552.0
2016-07-22 14:30:00,93.43,93.43,93.36,93.37,17880.0,88.7887,88.7887,88.7222,88.7317,17880.0
2016-07-22 14:35:00,93.38,93.41,93.34,93.34,17364.0,88.7412,88.7697,88.7032,88.7032,17364.0
2016-07-22 14:40:00,93.35,93.44,93.34,93.39,18981.0,88.7127,88.7982,88.7032,88.7507,18981.0
2016-07-22 14:45:00,93.38,93.46,93.37,93.44,29613.0,88.7412,88.8172,88.7317,88.7982,29613.0
2016-07-22 14:50:00,93.45,93.49,93.44,93.47,21832.0,88.8077,88.8457,88.7982,88.8267,21832.0
2016-07-22 14:55:00,93.48,93.49,93.44,93.47,26304.0,88.8362,88.8457,88.7982,88.8267,26304.0
2016-07-22 15:00:00,93.47,93.48,93.43,93.44,31641.0,88.8267,88.8362,88.7887,88.7982,31641.0
2016-07-22 15:05:00,93.44,93.45,93.35,93.43,32183.0,88.7982,88.8077,88.7127,88.7887,32183.0
2016-07-22 15:10:00,93.43,93.46,93.39,93.41,37467.0,88.7887,88.8172,88.7507,88.7697,37467.0
2016-07-22 15:15:00,93.41,93.47,93.39,93.46,38661.0,88.7697,88.8267,88.7507,88.8172,38661.0
2016-07-22 15:20:00,93.46,93.53,93.45,93.46,39761.0,88.8172,88.8837,88.8077,88.8172,39761.0
2016-07-22 15:25:00,93.47,93.51,93.46,93.49,40251.0,88.8267,88.8647,88.8172,88.8457,40251.0
2016-07-22 15:30:00,93.48,93.52,93.46,93.48,54487.0,88.8362,88.8742,88.8172,88.8362,54487.0
2016-07-22 15:35:00,93.48,93.52,93.47,93.47,48716.0,88.8362,88.8742,88.8267,88.8267,48716.0
2016-07-22 15:40:00,93.47,93.55,93.45,93.55,85499.0,88.8267,88.9027,88.8077,88.9027,85499.0
2016-07-22 15:45:00,93.54,93.55,93.51,93.55,141776.0,88.8932,88.9027,88.8647,88.9027,141776.0
2016-07-22 15:50:00,93.55,93.57,93.49,93.5,123544.0,88.9027,88.9217,88.8457,88.8552,123544.0
2016-07-22 15:55:00,93.5,93.6,93.48,93.58,350837.0,88.8552,88.9502,88.8362,88.9312,350837.0
2016-07-25 09:30:00,93.6,93.6,93.2,93.24,198455.0,88.9502,88.9502,88.5701,88.6081,198455.0
2016-07-25 09:35:00,93.22,93.29,92.91,93.05,73678.0,88.5891,88.6556,88.2945,88.4276,73678.0
2016-07-25 09:40:00,93.06,93.33,92.81,93.27,38025.0,88.4371,88.6937,88.1995,88.6366,38025.0
2016-07-25 09:45:00,93.26,93.28,93.13,93.26,37225.0,88.6271,88.6461,88.5036,88.6271,37225.0
2016-07-25 09:50:00,93.26,93.27,93.0,93.14,28216.0,88.6271,88.6366,88.3801,88.5131,28216.0
2016-07-25 09:55:00,93.15,93.22,93.06,93.09,29752.0,88.5226,88.5891,88.4371,88.4656,29752.0
2016-07-25 10:00:00,93.09,93.13,93.0,93.08,24323.0,88.4656,88.5036,88.3801,88.4561,24323.0
2016-07-25 10:05:00,93.09,93.11,92.99,93.02,32673.0,88.4656,88.4846,88.3706,88.3991,32673.0
2016-07-25 10:10:00,93.02,93.03,92.96,93.02,50867.0,88.3991,88.4086,88.342,88.3991,50867.0
2016-07-25 10:15:00,93.02,93.14,92.99,93.14,24921.0,88.3991,88.5131,88.3706,88.5131,24921.0
2016-07-25 10:20:00,93.15,93.15,93.01,93.08,20541.0,88.5226,88.5226,88.3896,88.4561,20541.0
2016-07-25 10:25:00,93.07,93.13,93.07,93.13,22117.0,88.4466,88.5036,88.4466,88.5036,22117.0
2016-07-25 10:30:00,93.12,93.12,92.98,93.05,55390.0,88.4941,88.4941,88.361,88.4276,55390.0
2016-07-25 10:35:00,93.06,93.08,92.95,92.96,55428.0,88.4371,88.4561,88.3325,88.342,55428.0
2016-07-25 10:40:00,92.97,93.0,92.93,92.98,73233.0,88.3515,88.3801,88.3135,88.361,73233.0
2016-07-25 10:45:00,92.98,93.04,92.95,93.0,44192.0,88.361,88.4181,88.3325,88.3801,44192.0
2016-07-25 10:50:00,93.0,93.05,92.97,93.01,19786.0,88.3801,88.4276,88.3515,88.3896,19786.0
2016-07-25 10:55:00,93.02,93.05,92.93,92.96,33525.0,88.3991,88.4276,88.3135,88.342,33525.0
2016-07-25 11:00:00,92.97,92.97,92.86,92.88,38837.0,88.3515,88.3515,88.247,88.266,38837.0
2016-07-25 11:05:00,92.88,92.89,92.79,92.86,81848.0,88.266,88.2755,88.1805,88.247,81848.0
2016-07-25 11:10:00,92.85,92.89,92.8,92.84,38762.0,88.2375,88.2755,88.19,88.228,38762.0
2016-07-25 11:15:00,92.84,92.84,92.74,92.76,37978.0,88.228,88.228,88.133,88.152,37978.0
2016-07-25 11:20:00,92.76,92.81,92.69,92.8,20014.0,88.152,88.1995,88.0855,88.19,20014.0
2016-07-25 11:25:00,92.79,92.82,92.68,92.68,85379.0,88.1805,88.209,88.076,88.076,85379.0
2016-07-25 11:30:00,92.68,92.72,92.58,92.67,106821.0,88.076,88.114,87.9809,88.0664,106821.0
2016-07-25 11:35:00,92.69,92.73,92.54,92.67,122009.0,88.0855,88.1235,87.9429,88.0664,122009.0
2016-07-25 11:40:00,92.67,92.73,92.66,92.7,40815.0,88.0664,88.1235,88.0569,88.095,40815.0
2016-07-25 11:45:00,92.71,92.79,92.71,92.73,57647.0,88.1045,88.1805,88.1045,88.1235,57647.0
2016-07-25 11:50:00,92.73,92.87,92.66,92.87,62910.0,88.1235,88.2565,88.0569,88.2565,62910.0
2016-07-25 11:55:00,92.88,92.9,92.86,92.87,22680.0,88.266,88.285,88.247,88.2565,22680.0
2016-07-25 12:00:00,92.87,92.9,92.82,92.82,26274.0,88.2565,88.285,88.209,88.209,26274.0
2016-07-25 12:05:00,92.82,92.89,92.75,92.84,60564.0,88.209,88.2755,88.1425,88.228,60564.0
2016-07-25 12:10:00,92.85,92.89,92.81,92.87,80720.0,88.2375,88.2755,88.1995,88.2565,80720.0
2016-07-25 12:15:00,92.87,92.91,92.85,92.88,31361.0,88.2565,88.2945,88.2375,88.266,31361.0
2016-07-25 12:20:00,92.88,92.94,92.87,92.92,16822.0,88.266,88.323,88.2565,88.304,16822.0
2016-07-25 12:25:00,92.92,92.96,92.9,92.95,14015.0,88.304,88.342,88.285,88.3325,14015.0
2016-07-25 12:30:00,92.95,92.97,92.88,92.89,12588.0,88.3325,88.3515,88.266,88.2755,12588.0
2016-07-25 12:35:00,92.9,92.93,92.86,92.91,14062.0,88.285,88.3135,88.247,88.2945,14062.0
2016-07-25 12:40:00,92.92,92.95,92.85,92.85,29888.0,88.304,88.3325,88.2375,88.2375,29888.0
2016-07-25 12:45:00,92.85,92.9,92.85,92.88,58208.0,88.2375,88.285,88.2375,88.266,58208.0
2016-07-25 12:50:00,92.87,92.88,92.82,92.86,26180.0,88.2565,88.266,88.209,88.247,26180.0
2016-07-25 12:55:00,92.87,92.88,92.83,92.84,23433.0,88.2565,88.266,88.2185,88.228,23433.0
2016-07-25 13:00:00,92.84,92.87,92.8,92.83,42337.0,88.228,88.2565,88.19,88.2185,42337.0
2016-07-25 13:05:00,92.83,92.87,92.82,92.86,11830.0,88.2185,88.2565,88.209,88.247,11830.0
2016-07-25 13:10:00,92.86,92.88,92.83,92.84,95223.0,88.247,88.266,88.2185,88.228,95223.0
2016-07-25 13:15:00,92.84,92.85,92.82,92.82,17102.0,88.228,88.2375,88.209,88.209,17102.0
2016-07-25 13:20:00,92.81,92.86,92.79,92.8,29296.0,88.1995,88.247,88.1805,88.19,29296.0
2016-07-25 13:25:00,92.79,92.85,92.79,92.84,35151.0,88.1805,88.2375,88.1805,88.228,35151.0
2016-07-25 13:30:00,92.85,92.85,92.77,92.77,35810.0,88.2375,88.2375,88.1615,88.1615,35810.0
2016-07-25 13:35:00,92.78,92.83,92.75,92.83,15213.0,88.171,88.2185,88.1425,88.2185,15213.0
2016-07-25 13:40:00,92.83,92.84,92.78,92.8,17809.0,88.2185,88.228,88.171,88.19,17809.0
2016-07-25 13:45:00,92.8,92.8,92.73,92.73,12761.0,88.19,88.19,88.1235,88.1235,12761.0
2016-07-25 13:50:00,92.74,92.8,92.74,92.8,14192.0,88.133,88.19,88.133,88.19,14192.0
2016-07-25 13:55:00,92.8,92.81,92.78,92.81,12174.0,88.19,88.1995,88.171,88.1995,12174.0
2016-07-25 14:00:00,92.81,92.84,92.76,92.82,20283.0,88.1995,88.228,88.152,88.209,20283.0
2016-07-25 14:05:00,92.82,92.85,92.82,92.85,17833.0,88.209,88.2375,88.209,88.2375,17833.0
2016-07-25 14:10:00,92.85,92.85,92.79,92.79,20822.0,88.2375,88.2375,88.1805,88.1805,20822.0
2016-07-25 14:15:00,92.8,92.82,92.79,92.81,14550.0,88.19,88.209,88.1805,88.1995,14550.0
2016-07-25 14:20:00,92.81,92.84,92.77,92.78,16409.0,88.1995,88.228,88.1615,88.171,16409.0
2016-07-25 14:25:00,92.77,92.78,92.67,92.69,22654.0,88.1615,88.171,88.0664,88.0855,22654.0
2016-07-25 14:30:00,92.69,92.75,92.69,92.75,19189.0,88.0855,88.1425,88.0855,88.1425,19189.0
2016-07-25 14:35:00,92.75,92.77,92.71,92.77,19720.0,88.1425,88.1615,88.1045,88.1615,19720.0
2016-07-25 14:40:00,92.77,92.8,92.76,92.8,13930.0,88.1615,88.19,88.152,88.19,13930.0
2016-07-25 14:45:00,92.8,92.8,92.75,92.77,18840.0,88.19,88.19,88.1425,88.1615,18840.0
2016-07-25 14:50:00,92.76,92.82,92.76,92.81,14515.0,88.152,88.209,88.152,88.1995,14515.0
2016-07-25 14:55:00,92.82,92.83,92.69,92.69,95845.0,88.209,88.2185,88.0855,88.0855,95845.0
2016-07-25 15:00:00,92.68,92.71,92.68,92.7,42949.0,88.076,88.1045,88.076,88.095,42949.0
2016-07-25 15:05:00,92.7,92.71,92.63,92.7,30396.0,88.095,88.1045,88.0284,88.095,30396.0
2016-07-25 15:10:00,92.7,92.71,92.69,92.7,34297.0,88.095,88.1045,88.0855,88.095,34297.0
2016-07-25 15:15:00,92.7,92.75,92.67,92.68,27250.0,88.095,88.1425,88.0664,88.076,27250.0
2016-07-25 15:20:00,92.67,92.72,92.66,92.67,29657.0,88.0664,88.114,88.0569,88.0664,29657.0
2016-07-25 15:25:00,92.67,92.69,92.66,92.68,22133.0,88.0664,88.0855,88.0569,88.076,22133.0
2016-07-25 15:30:00,92.69,92.83,92.67,92.82,44995.0,88.0855,88.2185,88.0664,88.209,44995.0
2016-07-25 15:35:00,92.82,92.87,92.81,92.85,29407.0,88.209,88.2565,88.1995,88.2375,29407.0
2016-07-25 15:40:00,92.86,92.89,92.85,92.88,29971.0,88.247,88.2755,88.2375,88.266,29971.0
2016-07-25 15:45:00,92.88,92.96,92.88,92.96,108486.0,88.266,88.342,88.266,88.342,108486.0
2016-07-25 15:50:00,92.96,92.98,92.91,92.98,83249.0,88.342,88.361,88.2945,88.361,83249.0
2016-07-25 15:55:00,92.98,93.06,92.94,93.03,179449.0,88.361,88.4371,88.323,88.4086,179449.0
2016-07-26 09:30:00,92.78,92.96,92.75,92.89,48709.0,88.171,88.342,88.1425,88.2755,48709.0
2016-07-26 09:35:00,92.89,93.11,92.89,93.06,37630.0,88.2755,88.4846,88.2755,88.4371,37630.0
2016-07-26 09:40:00,93.05,93.46,93.04,93.46,100314.0,88.4276,88.8172,88.4181,88.8172,100314.0
2016-07-26 09:45:00,93.47,93.59,93.39,93.58,57384.0,88.8267,88.9407,88.7507,88.9312,57384.0
2016-07-26 09:50:00,93.56,93.64,93.33,93.36,58449.0,88.9122,88.9883,88.6937,88.7222,58449.0
2016-07-26 09:55:00,93.34,93.38,93.31,93.31,51302.0,88.7032,88.7412,88.6747,88.6747,51302.0
2016-07-26 10:00:00,93.33,93.45,93.31,93.34,35542.0,88.6937,88.8077,88.6747,88.7032,35542.0
2016-07-26 10:05:00,93.35,93.46,93.34,93.42,26443.0,88.7127,88.8172,88.7032,88.7792,26443.0
2016-07-26 10:10:00,93.42,93.57,93.41,93.49,46969.0,88.7792,88.9217,88.7697,88.8457,46969.0
2016-07-26 10:15:00,93.49,93.57,93.46,93.55,35128.0,88.8457,88.9217,88.8172,88.9027,35128.0
2016-07-26 10:20:00,93.56,93.67,93.53,93.66,54062.0,88.9122,89.0168,88.8837,89.0073,54062.0
2016-07-26 10:25:00,93.67,93.67,93.6,93.64,23858.0,89.0168,89.0168,88.9502,88.9883,23858.0
2016-07-26 10:30:00,93.64,93.65,93.52,93.55,27092.0,88.9883,88.9978,88.8742,88.9027,27092.0
2016-07-26 10:35:00,93.56,93.57,93.5,93.5,17364.0,88.9122,88.9217,88.8552,88.8552,17364.0
2016-07-26 10:40:00,93.5,93.51,93.4,93.41,42739.0,88.8552,88.8647,88.7602,88.7697,42739.0
2016-07-26 10:45:00,93.41,93.43,93.35,93.35,29627.0,88.7697,88.7887,88.7127,88.7127,29627.0
2016-07-26 10:50:00,93.36,93.38,93.0,93.05,47835.0,88.7222,88.7412,88.3801,88.4276,47835.0
2016-07-26 10:55:00,93.05,93.08,92.97,92.99,51490.0,88.4276,88.4561,88.3515,88.3706,51490.0
2016-07-26 11:00:00,92.94,93.14,92.86,93.11,72342.0,88.323,88.5131,88.247,88.4846,72342.0
2016-07-26 11:05:00,93.1,93.15,93.08,93.13,14491.0,88.4751,88.5226,88.4561,88.5036,14491.0
2016-07-26 11:10:00,93.11,93.13,92.98,93.11,94998.0,88.4846,88.5036,88.361,88.4846,94998.0
2016-07-26 11:15:00,93.12,93.13,93.0,93.04,99810.0,88.4941,88.5036,88.3801,88.4181,99810.0
2016-07-26 11:20:00,93.03,93.1,93.0,93.02,104103.0,88.4086,88.4751,88.3801,88.3991,104103.0
2016-07-26 11:25:00,93.03,93.05,93.01,93.03,43798.0,88.4086,88.4276,88.3896,88.4086,43798.0
2016-07-26 11:30:00,93.04,93.04,93.0,93.0,21464.0,88.4181,88.4181,88.3801,88.3801,21464.0
2016-07-26 11:35:00,93.01,93.03,92.95,93.02,130360.0,88.3896,88.4086,88.3325,88.3991,130360.0
2016-07-26 11:40:00,93.02,93.15,93.01,93.14,39882.0,88.3991,88.5226,88.3896,88.5131,39882.0
2016-07-26 11:45:00,93.13,93.16,93.1,93.11,30729.0,88.5036,88.5321,88.4751,88.4846,30729.0
2016-07-26 11:50:00,93.13,93.25,93.13,93.16,60606.0,88.5036,88.6176,88.5036,88.5321,60606.0
2016-07-26 11:55:00,93.15,93.22,93.14,93.21,20120.0,88.5226,88.5891,88.5131,88.5796,20120.0
2016-07-26 12:00:00,93.22,93.24,93.19,93.2,23853.0,88.5891,88.6081,88.5606,88.5701,23853.0
2016-07-26 12:05:00,93.21,93.26,93.21,93.23,30067.0,88.5796,88.6271,88.5796,88.5986,30067.0
2016-07-26 12:10:00,93.23,93.23,93.21,93.22,8560.0,88.5986,88.5986,88.5796,88.5891,8560.0
2016-07-26 12:15:00,93.23,93.23,93.18,93.2,23853.0,88.5986,88.5986,88.5511,88.5701,23853.0
2016-07-26 12:20:00,93.2,93.3,93.2,93.3,215373.0,88.5701,88.6652,88.5701,88.6652,215373.0
2016-07-26 12:25:00,93.3,93.34,93.28,93.28,9272.0,88.6652,88.7032,88.6461,88.6461,9272.0
2016-07-26 12:30:00,93.28,93.29,93.21,93.22,9825.0,88.6461,88.6556,88.5796,88.5891,9825.0
2016-07-26 12:35:00,93.22,93.23,93.16,93.17,17850.0,88.5891,88.5986,88.5321,88.5416,17850.0
2016-07-26 12:40:00,93.17,93.24,93.17,93.24,12377.0,88.5416,88.6081,88.5416,88.6081,12377.0
2016-07-26 12:45:00,93.25,93.29,93.22,93.27,12820.0,88.6176,88.6556,88.5891,88.6366,12820.0
2016-07-26 12:50:00,93.28,93.28,93.24,93.26,10257.0,88.6461,88.6461,88.6081,88.6271,10257.0
2016-07-26 12:55:00,93.24,93.27,93.22,93.27,10645.0,88.6081,88.6366,88.5891,88.6366,10645.0
2016-07-26 13:00:00,93.26,93.26,93.18,93.18,8773.0,88.6271,88.6271,88.5511,88.5511,8773.0
2016-07-26 13:05:00,93.2,93.21,93.15,93.19,11041.0,88.5701,88.5796,88.5226,88.5606,11041.0
2016-07-26 13:10:00,93.19,93.19,93.16,93.19,7628.0,88.5606,88.5606,88.5321,88.5606,7628.0
2016-07-26 13:15:00,93.19,93.22,93.18,93.2,71164.0,88.5606,88.5891,88.5511,88.5701,71164.0
2016-07-26 13:20:00,93.2,93.2,92.96,93.0,26194.0,88.5701,88.5701,88.342,88.3801,26194.0
2016-07-26 13:25:00,93.0,93.09,92.99,93.06,25597.0,88.3801,88.4656,88.3706,88.4371,25597.0
2016-07-26 13:30:00,93.06,93.08,93.01,93.07,19276.0,88.4371,88.4561,88.3896,88.4466,19276.0
2016-07-26 13:35:00,93.06,93.11,93.05,93.11,8180.0,88.4371,88.4846,88.4276,88.4846,8180.0
2016-07-26 13:40:00,93.12,93.13,93.05,93.11,14241.0,88.4941,88.5036,88.4276,88.4846,14241.0
2016-07-26 13:45:00,93.12,93.15,93.04,93.05,18583.0,88.4941,88.5226,88.4181,88.4276,18583.0
2016-07-26 13:50:00,93.05,93.06,93.02,93.03,24745.0,88.4276,88.4371,88.3991,88.4086,24745.0
2016-07-26 13:55:00,93.03,93.12,93.03,93.1,15456.0,88.4086,88.4941,88.4086,88.4751,15456.0
2016-07-26 14:00:00,93.11,93.18,93.1,93.15,9992.0,88.4846,88.5511,88.4751,88.5226,9992.0
2016-07-26 14:05:00,93.14,93.15,93.05,93.07,167279.0,88.5131,88.5226,88.4276,88.4466,167279.0
2016-07-26 14:10:00,93.07,93.12,93.06,93.1,48379.0,88.4466,88.4941,88.4371,88.4751,48379.0
2016-07-26 14:15:00,93.11,93.14,93.08,93.13,25043.0,88.4846,88.5131,88.4561,88.5036,25043.0
2016-07-26 14:20:00,93.14,93.24,93.11,93.23,27415.0,88.5131,88.6081,88.4846,88.5986,27415.0
2016-07-26 14:25:00,93.22,93.31,93.21,93.25,44202.0,88.5891,88.6747,88.5796,88.6176,44202.0
2016-07-26 14:30:00,93.25,93.34,93.25,93.33,49740.0,88.6176,88.7032,88.6176,88.6937,49740.0
2016-07-26 14:35:00,93.34,93.37,93.24,93.25,110140.0,88.7032,88.7317,88.6081,88.6176,110140.0
2016-07-26 14:40:00,93.26,93.3,93.24,93.3,43653.0,88.6271,88.6652,88.6081,88.6652,43653.0
2016-07-26 14:45:00,93.3,93.31,93.24,93.24,31029.0,88.6652,88.6747,88.6081,88.6081,31029.0
2016-07-26 14:50:00,93.24,93.26,93.23,93.24,14369.0,88.6081,88.6271,88.5986,88.6081,14369.0
2016-07-26 14:55:00,93.23,93.3,93.23,93.25,37657.0,88.5986,88.6652,88.5986,88.6176,37657.0
2016-07-26 15:00:00,93.26,93.3,93.26,93.27,29003.0,88.6271,88.6652,88.6271,88.6366,29003.0
2016-07-26 15:05:00,93.27,93.36,93.23,93.36,74115.0,88.6366,88.7222,88.5986,88.7222,74115.0
2016-07-26 15:10:00,93.36,93.37,93.32,93.37,64883.0,88.7222,88.7317,88.6842,88.7317,64883.0
2016-07-26 15:15:00,93.37,93.4,93.32,93.35,60861.0,88.7317,88.7602,88.6842,88.7127,60861.0
2016-07-26 15:20:00,93.36,93.42,93.34,93.41,21067.0,88.7222,88.7792,88.7032,88.7697,21067.0
2016-07-26 15:25:00,93.41,93.46,93.35,93.43,113572.0,88.7697,88.8172,88.7127,88.7887,113572.0
2016-07-26 15:30:00,93.44,93.45,93.36,93.41,77536.0,88.7982,88.8077,88.7222,88.7697,77536.0
2016-07-26 15:35:00,93.41,93.41,93.35,93.38,108153.0,88.7697,88.7697,88.7127,88.7412,108153.0
2016-07-26 15:40:00,93.4,93.41,93.33,93.39,93174.0,88.7602,88.7697,88.6937,88.7507,93174.0
2016-07-26 15:45:00,93.39,93.42,93.35,93.38,110872.0,88.7507,88.7792,88.7127,88.7412,110872.0
2016-07-26 15:50:00,93.38,93.41,93.37,93.39,299764.0,88.7412,88.7697,88.7317,88.7507,299764.0
2016-07-26 15:55:00,93.39,93.45,93.36,93.43,133710.0,88.7507,88.8077,88.7222,88.7887,133710.0
2016-07-27 09:30:00,93.53,93.59,93.31,93.45,115350.0,88.8837,88.9407,88.6747,88.8077,115350.0
2016-07-27 09:35:00,93.45,93.45,93.15,93.27,64565.0,88.8077,88.8077,88.5226,88.6366,64565.0
2016-07-27 09:40:00,93.26,93.3,92.75,92.75,152529.0,88.6271,88.6652,88.1425,88.1425,152529.0
2016-07-27 09:45:00,92.76,93.28,92.75,93.16,44711.0,88.152,88.6461,88.1425,88.5321,44711.0
2016-07-27 09:50:00,93.16,93.3,93.14,93.23,46798.0,88.5321,88.6652,88.5131,88.5986,46798.0
2016-07-27 09:55:00,93.25,93.3,93.15,93.15,59291.0,88.6176,88.6652,88.5226,88.5226,59291.0
2016-07-27 10:00:00,93.16,93.22,93.1,93.16,40975.0,88.5321,88.5891,88.4751,88.5321,40975.0
2016-07-27 10:05:00,93.19,93.3,93.17,93.21,92649.0,88.5606,88.6652,88.5416,88.5796,92649.0
2016-07-27 10:10:00,93.22,93.35,93.21,93.3,130222.0,88.5891,88.7127,88.5796,88.6652,130222.0
2016-07-27 10:15:00,93.3,93.3,93.21,93.26,65795.0,88.6652,88.6652,88.5796,88.6271,65795.0
2016-07-27 10:20:00,93.26,93.28,93.18,93.26,40629.0,88.6271,88.6461,88.5511,88.6271,40629.0
2016-07-27 10:25:00,93.26,93.32,93.22,93.23,36009.0,88.6271,88.6842,88.5891,88.5986,36009.0
2016-07-27 10:30:00,93.22,93.29,93.13,93.16,33379.0,88.5891,88.6556,88.5036,88.5321,33379.0
2016-07-27 10:35:00,93.17,93.28,93.17,93.24,30720.0,88.5416,88.6461,88.5416,88.6081,30720.0
2016-07-27 10:40:00,93.24,93.27,93.15,93.25,65096.0,88.6081,88.6366,88.5226,88.6176,65096.0
2016-07-27 10:45:00,93.25,93.32,93.24,93.31,32626.0,88.6176,88.6842,88.6081,88.6747,32626.0
2016-07-27 10:50:00,93.31,93.32,93.25,93.29,81917.0,88.6747,88.6842,88.6176,88.6556,81917.0
2016-07-27 10:55:00,93.28,93.28,93.16,93.16,39834.0,88.6461,88.6461,88.5321,88.5321,39834.0
2016-07-27 11:00:00,93.17,93.23,93.15,93.2,30479.0,88.5416,88.5986,88.5226,88.5701,30479.0
2016-07-27 11:05:00,93.21,93.24,93.17,93.23,24977.0,88.5796,88.6081,88.5416,88.5986,24977.0
2016-07-27 11:10:00,93.22,93.28,93.2,93.22,44209.0,88.5891,88.6461,88.5701,88.5891,44209.0
2016-07-27 11:15:00,93.2,93.28,93.18,93.21,36571.0,88.5701,88.6461,88.5511,88.5796,36571.0
2016-07-27 11:20:00,93.22,93.25,93.2,93.23,27925.0,88.5891,88.6176,88.5701,88.5986,27925.0
2016-07-27 11:25:00,93.23,93.28,93.18,93.25,169143.0,88.5986,88.6461,88.5511,88.6176,169143.0
2016-07-27 11:30:00,93.25,93.25,93.13,93.2,104445.0,88.6176,88.6176,88.5036,88.5701,104445.0
2016-07-27 11:35:00,93.2,93.29,93.2,93.2,52323.0,88.5701,88.6556,88.5701,88.5701,52323.0
2016-07-27 11:40:00,93.21,93.23,93.19,93.2,34570.0,88.5796,88.5986,88.5606,88.5701,34570.0
2016-07-27 11:45:00,93.19,93.25,93.19,93.24,11798.0,88.5606,88.6176,88.5606,88.6081,11798.0
2016-07-27 11:50:00,93.24,93.28,93.19,93.2,24997.0,88.6081,88.6461,88.5606,88.5701,24997.0
2016-07-27 11:55:00,93.19,93.21,93.06,93.12,18251.0,88.5606,88.5796,88.4371,88.4941,18251.0
2016-07-27 12:00:00,93.12,93.14,93.03,93.12,19786.0,88.4941,88.5131,88.4086,88.4941,19786.0
2016-07-27 12:05:00,93.12,93.15,93.09,93.14,28477.0,88.4941,88.5226,88.4656,88.5131,28477.0
2016-07-27 12:10:00,93.14,93.17,93.08,93.09,25366.0,88.5131,88.5416,88.4561,88.4656,25366.0
2016-07-27 12:15:00,93.09,93.18,93.08,93.16,29503.0,88.4656,88.5511,88.4561,88.5321,29503.0
2016-07-27 12:20:00,93.17,93.17,93.08,93.12,29266.0,88.5416,88.5416,88.4561,88.4941,29266.0
2016-07-27 12:25:00,93.12,93.14,93.09,93.12,22712.0,88.4941,88.5131,88.4656,88.4941,22712.0
2016-07-27 12:30:00,93.13,93.17,93.08,93.16,102425.0,88.5036,88.5416,88.4561,88.5321,102425.0
2016-07-27 12:35:00,93.16,93.18,93.14,93.18,38040.0,88.5321,88.5511,88.5131,88.5511,38040.0
2016-07-27 12:40:00,93.18,93.24,93.15,93.24,35819.0,88.5511,88.6081,88.5226,88.6081,35819.0
2016-07-27 12:45:00,93.23,93.25,93.21,93.22,19780.0,88.5986,88.6176,88.5796,88.5891,19780.0
2016-07-27 12:50:00,93.22,93.26,93.19,93.21,27817.0,88.5891,88.6271,88.5606,88.5796,27817.0
2016-07-27 12:55:00,93.22,93.26,93.2,93.23,19775.0,88.5891,88.6271,88.5701,88.5986,19775.0
2016-07-27 13:00:00,93.23,93.3,93.23,93.3,16201.0,88.5986,88.6652,88.5986,88.6652,16201.0
2016-07-27 13:05:00,93.29,93.35,93.26,93.35,24573.0,88.6556,88.7127,88.6271,88.7127,24573.0
2016-07-27 13:10:00,93.34,93.4,93.3,93.39,24140.0,88.7032,88.7602,88.6652,88.7507,24140.0
2016-07-27 13:15:00,93.39,93.43,93.38,93.41,24517.0,88.7507,88.7887,88.7412,88.7697,24517.0
2016-07-27 13:20:00,93.4,93.42,93.39,93.4,43294.0,88.7602,88.7792,88.7507,88.7602,43294.0
2016-07-27 13:25:00,93.4,93.51,93.4,93.45,22797.0,88.7602,88.8647,88.7602,88.8077,22797.0
2016-07-27 13:30:00,93.44,93.48,93.4,93.47,23411.0,88.7982,88.8362,88.7602,88.8267,23411.0
2016-07-27 13:35:00,93.47,93.54,93.46,93.52,62511.0,88.8267,88.8932,88.8172,88.8742,62511.0
2016-07-27 13:40:00,93.52,93.62,93.51,93.61,38217.0,88.8742,88.9693,88.8647,88.9598,38217.0
2016-07-27 13:45:00,93.6,93.7,93.58,93.6,40797.0,88.9502,89.0453,88.9312,88.9502,40797.0
2016-07-27 13:50:00,93.6,93.62,93.5,93.54,36088.0,88.9502,88.9693,88.8552,88.8932,36088.0
2016-07-27 13:55:00,93.53,93.69,93.47,93.66,80938.0,88.8837,89.0358,88.8267,89.0073,80938.0
2016-07-27 14:00:00,93.65,93.82,93.37,93.8,110196.0,88.9978,89.1593,88.7317,89.1403,110196.0
2016-07-27 14:05:00,93.81,93.86,93.7,93.75,66679.0,89.1498,89.1973,89.0453,89.0928,66679.0
2016-07-27 14:10:00,93.76,93.98,93.76,93.95,122777.0,89.1023,89.3114,89.1023,89.2829,122777.0
2016-07-27 14:15:00,93.95,94.3,93.94,94.15,108436.0,89.2829,89.6155,89.2734,89.4729,108436.0
2016-07-27 14:20:00,94.16,94.28,94.1,94.17,59606.0,89.4824,89.5965,89.4254,89.4919,59606.0
2016-07-27 14:25:00,94.17,94.18,93.84,93.85,47650.0,89.4919,89.5014,89.1783,89.1878,47650.0
2016-07-27 14:30:00,93.84,93.92,93.83,93.92,46049.0,89.1783,89.2544,89.1688,89.2544,46049.0
2016-07-27 14:35:00,93.92,94.08,93.84,93.89,59445.0,89.2544,89.4064,89.1783,89.2258,59445.0
2016-07-27 14:40:00,93.89,93.94,93.85,93.94,44305.0,89.2258,89.2734,89.1878,89.2734,44305.0
2016-07-27 14:45:00,93.95,93.95,93.8,93.85,41309.0,89.2829,89.2829,89.1403,89.1878,41309.0
2016-07-27 14:50:00,93.84,93.89,93.79,93.83,35391.0,89.1783,89.2258,89.1308,89.1688,35391.0
2016-07-27 14:55:00,93.84,93.88,93.79,93.81,34918.0,89.1783,89.2163,89.1308,89.1498,34918.0
2016-07-27 15:00:00,93.8,93.94,93.79,93.88,40063.0,89.1403,89.2734,89.1308,89.2163,40063.0
2016-07-27 15:05:00,93.89,93.97,93.85,93.87,43763.0,89.2258,89.3019,89.1878,89.2068,43763.0
2016-07-27 15:10:00,93.86,93.97,93.85,93.92,42852.0,89.1973,89.3019,89.1878,89.2544,42852.0
2016-07-27 15:15:00,93.92,94.06,93.92,93.98,55189.0,89.2544,89.3874,89.2544,89.3114,55189.0
2016-07-27 15:20:00,93.99,94.0,93.91,93.97,93314.0,89.3209,89.3304,89.2448,89.3019,93314.0
2016-07-27 15:25:00,93.98,94.02,93.93,93.96,149224.0,89.3114,89.3494,89.2639,89.2924,149224.0
2016-07-27 15:30:00,93.95,93.98,93.91,93.97,56861.0,89.2829,89.3114,89.2448,89.3019,56861.0
2016-07-27 15:35:00,93.96,93.98,93.91,93.95,197588.0,89.2924,89.3114,89.2448,89.2829,197588.0
2016-07-27 15:40:00,93.95,93.97,93.91,93.93,133635.0,89.2829,89.3019,89.2448,89.2639,133635.0
2016-07-27 15:45:00,93.92,93.93,93.63,93.64,148513.0,89.2544,89.2639,88.9788,88.9883,148513.0
2016-07-27 15:50:00,93.64,93.78,93.63,93.75,152835.0,88.9883,89.1213,88.9788,89.0928,152835.0
2016-07-27 15:55:00,93.76,93.82,93.66,93.79,292932.0,89.1023,89.1593,89.0073,89.1308,292932.0
2016-07-28 09:30:00,95.0,95.88,94.87,95.7,284711.0,90.2807,91.117,90.1572,90.9459,284711.0
2016-07-28 09:35:00,95.72,96.1,95.71,96.05,227124.0,90.9649,91.3261,90.9554,91.2785,227124.0
2016-07-28 09:40:00,96.03,96.23,95.99,96.16,186269.0,91.2595,91.4496,91.2215,91.3831,186269.0
2016-07-28 09:45:00,96.17,96.23,95.99,96.08,143262.0,91.3926,91.4496,91.2215,91.307,143262.0
2016-07-28 09:50:00,96.07,96.5,96.0,96.42,203971.0,91.2975,91.7062,91.231,91.6302,203971.0
2016-07-28 09:55:00,96.43,96.47,96.02,96.04,72579.0,91.6397,91.6777,91.25,91.269,72579.0
2016-07-28 10:00:00,96.02,96.04,95.77,95.81,119363.0,91.25,91.269,91.0124,91.0505,119363.0
2016-07-28 10:05:00,95.81,95.82,95.62,95.7,60441.0,91.0505,91.06,90.8699,90.9459,60441.0
2016-07-28 10:10:00,95.7,95.73,95.22,95.22,48640.0,90.9459,90.9744,90.4898,90.4898,48640.0
2016-07-28 10:15:00,95.18,95.47,95.18,95.41,80997.0,90.4518,90.7274,90.4518,90.6703,80997.0
2016-07-28 10:20:00,95.4,95.52,95.4,95.45,57644.0,90.6608,90.7749,90.6608,90.7083,57644.0
2016-07-28 10:25:00,95.44,95.63,95.33,95.62,81046.0,90.6988,90.8794,90.5943,90.8699,81046.0
2016-07-28 10:30:00,95.6,95.62,95.32,95.35,40061.0,90.8509,90.8699,90.5848,90.6133,40061.0
2016-07-28 10:35:00,95.33,95.37,95.02,95.06,50095.0,90.5943,90.6323,90.2997,90.3377,50095.0
2016-07-28 10:40:00,95.08,95.1,94.95,95.03,33846.0,90.3567,90.3757,90.2332,90.3092,33846.0
2016-07-28 10:45:00,95.03,95.07,94.89,94.89,35311.0,90.3092,90.3472,90.1762,90.1762,35311.0
2016-07-28 10:50:00,94.92,94.99,94.92,94.92,27617.0,90.2047,90.2712,90.2047,90.2047,27617.0
2016-07-28 10:55:00,94.92,94.96,94.83,94.84,45161.0,90.2047,90.2427,90.1191,90.1286,45161.0
2016-07-28 11:00:00,94.84,94.93,94.74,94.79,45083.0,90.1286,90.2142,90.0336,90.0811,45083.0
2016-07-28 11:05:00,94.78,94.83,94.63,94.64,42158.0,90.0716,90.1191,89.9291,89.9386,42158.0
2016-07-28 11:10:00,94.63,94.9,94.56,94.88,57883.0,89.9291,90.1857,89.8626,90.1667,57883.0
2016-07-28 11:15:00,94.88,94.95,94.87,94.9,48918.0,90.1667,90.2332,90.1572,90.1857,48918.0
2016-07-28 11:20:00,94.9,95.0,94.87,94.9,28904.0,90.1857,90.2807,90.1572,90.1857,28904.0
2016-07-28 11:25:00,94.89,94.95,94.84,94.93,33076.0,90.1762,90.2332,90.1286,90.2142,33076.0
2016-07-28 11:30:00,94.93,95.0,94.88,94.97,43884.0,90.2142,90.2807,90.1667,90.2522,43884.0
2016-07-28 11:35:00,94.97,95.16,94.96,95.16,49525.0,90.2522,90.4328,90.2427,90.4328,49525.0
2016-07-28 11:40:00,95.16,95.16,95.0,95.08,43182.0,90.4328,90.4328,90.2807,90.3567,43182.0
2016-07-28 11:45:00,95.06,95.06,94.97,95.01,26018.0,90.3377,90.3377,90.2522,90.2902,26018.0
2016-07-28 11:50:00,95.01,95.06,94.91,95.05,31099.0,90.2902,90.3377,90.1952,90.3282,31099.0
2016-07-28 11:55:00,95.04,95.09,95.01,95.05,24032.0,90.3187,90.3662,90.2902,90.3282,24032.0
2016-07-28 12:00:00,95.04,95.06,94.99,95.04,33300.0,90.3187,90.3377,90.2712,90.3187,33300.0
2016-07-28 12:05:00,95.03,95.07,95.02,95.02,35644.0,90.3092,90.3472,90.2997,90.2997,35644.0
2016-07-28 12:10:00,95.03,95.07,95.02,95.04,28017.0,90.3092,90.3472,90.2997,90.3187,28017.0
2016-07-28 12:15:00,95.04,95.09,95.03,95.06,16211.0,90.3187,90.3662,90.3092,90.3377,16211.0
2016-07-28 12:20:00,95.06,95.09,95.02,95.04,25868.0,90.3377,90.3662,90.2997,90.3187,25868.0
2016-07-28 12:25:00,95.05,95.05,95.01,95.02,36410.0,90.3282,90.3282,90.2902,90.2997,36410.0
2016-07-28 12:30:00,95.02,95.07,95.02,95.04,27619.0,90.2997,90.3472,90.2997,90.3187,27619.0
2016-07-28 12:35:00,95.05,95.08,95.0,95.04,33908.0,90.3282,90.3567,90.2807,90.3187,33908.0
2016-07-28 12:40:00,95.03,95.05,95.02,95.03,22068.0,90.3092,90.3282,90.2997,90.3092,22068.0
2016-07-28 12:45:00,95.02,95.09,95.01,95.09,26775.0,90.2997,90.3662,90.2902,90.3662,26775.0
2016-07-28 12:50:00,95.1,95.16,95.06,95.06,16057.0,90.3757,90.4328,90.3377,90.3377,16057.0
2016-07-28 12:55:00,95.06,95.1,95.06,95.08,16988.0,90.3377,90.3757,90.3377,90.3567,16988.0
2016-07-28 13:00:00,95.08,95.14,95.06,95.11,14368.0,90.3567,90.4137,90.3377,90.3852,14368.0
2016-07-28 13:05:00,95.11,95.14,95.11,95.14,19458.0,90.3852,90.4137,90.3852,90.4137,19458.0
2016-07-28 13:10:00,95.15,95.15,95.12,95.12,32598.0,90.4232,90.4232,90.3947,90.3947,32598.0
2016-07-28 13:15:00,95.13,95.17,95.11,95.16,25111.0,90.4042,90.4423,90.3852,90.4328,25111.0
2016-07-28 13:20:00,95.17,95.18,95.1,95.12,20300.0,90.4423,90.4518,90.3757,90.3947,20300.0
2016-07-28 13:25:00,95.11,95.21,95.11,95.21,65724.0,90.3852,90.4803,90.3852,90.4803,65724.0
2016-07-28 13:30:00,95.21,95.31,95.21,95.29,36533.0,90.4803,90.5753,90.4803,90.5563,36533.0
2016-07-28 13:35:00,95.29,95.34,95.27,95.3,15870.0,90.5563,90.6038,90.5373,90.5658,15870.0
2016-07-28 13:40:00,95.3,95.32,95.23,95.24,20512.0,90.5658,90.5848,90.4993,90.5088,20512.0
2016-07-28 13:45:00,95.23,95.37,95.2,95.36,35302.0,90.4993,90.6323,90.4708,90.6228,35302.0
2016-07-28 13:50:00,95.38,95.42,95.35,95.36,24052.0,90.6418,90.6798,90.6133,90.6228,24052.0
2016-07-28 13:55:00,95.37,95.45,95.32,95.43,32918.0,90.6323,90.7083,90.5848,90.6893,32918.0
2016-07-28 14:00:00,95.45,95.46,95.39,95.4,24320.0,90.7083,90.7178,90.6513,90.6608,24320.0
2016-07-28 14:05:00,95.4,95.46,95.37,95.43,38354.0,90.6608,90.7178,90.6323,90.6893,38354.0
2016-07-28 14:10:00,95.42,95.47,95.39,95.44,35570.0,90.6798,90.7274,90.6513,90.6988,35570.0
2016-07-28 14:15:00,95.45,95.53,95.41,95.46,37592.0,90.7083,90.7844,90.6703,90.7178,37592.0
2016-07-28 14:20:00,95.45,95.56,95.43,95.55,27581.0,90.7083,90.8129,90.6893,90.8034,27581.0
2016-07-28 14:25:00,95.55,95.59,95.49,95.57,23247.0,90.8034,90.8414,90.7464,90.8224,23247.0
2016-07-28 14:30:00,95.57,95.77,95.55,95.77,43818.0,90.8224,91.0124,90.8034,91.0124,43818.0
2016-07-28 14:35:00,95.77,95.79,95.72,95.78,24687.0,91.0124,91.0315,90.9649,91.022,24687.0
2016-07-28 14:40:00,95.78,95.9,95.77,95.88,50463.0,91.022,91.136,91.0124,91.117,50463.0
2016-07-28 14:45:00,95.89,95.89,95.77,95.84,38403.0,91.1265,91.1265,91.0124,91.079,38403.0
2016-07-28 14:50:00,95.85,95.88,95.8,95.82,25828.0,91.0885,91.117,91.041,91.06,25828.0
2016-07-28 14:55:00,95.8,95.8,95.7,95.75,39315.0,91.041,91.041,90.9459,90.9934,39315.0
2016-07-28 15:00:00,95.75,95.87,95.75,95.85,46148.0,90.9934,91.1075,90.9934,91.0885,46148.0
2016-07-28 15:05:00,95.85,95.9,95.82,95.82,43199.0,91.0885,91.136,91.06,91.06,43199.0
2016-07-28 15:10:00,95.83,95.88,95.82,95.83,31586.0,91.0695,91.117,91.06,91.0695,31586.0
2016-07-28 15:15:00,95.82,95.83,95.69,95.69,51461.0,91.06,91.0695,90.9364,90.9364,51461.0
2016-07-28 15:20:00,95.7,95.83,95.7,95.79,41762.0,90.9459,91.0695,90.9459,91.0315,41762.0
2016-07-28 15:25:00,95.8,95.8,95.7,95.73,46135.0,91.041,91.041,90.9459,90.9744,46135.0
2016-07-28 15:30:00,95.73,95.76,95.7,95.71,42618.0,90.9744,91.0029,90.9459,90.9554,42618.0
2016-07-28 15:35:00,95.71,95.81,95.68,95.81,62483.0,90.9554,91.0505,90.9269,91.0505,62483.0
2016-07-28 15:40:00,95.81,95.93,95.79,95.9,116911.0,91.0505,91.1645,91.0315,91.136,116911.0
2016-07-28 15:45:00,95.9,96.15,95.9,95.94,137338.0,91.136,91.3736,91.136,91.174,137338.0
2016-07-28 15:50:00,95.94,96.0,95.89,95.99,122082.0,91.174,91.231,91.1265,91.2215,122082.0
2016-07-28 15:55:00,95.99,96.01,95.9,96.0,233988.0,91.2215,91.2405,91.136,91.231,233988.0
2016-07-29 09:30:00,96.07,96.1,95.75,95.96,81398.0,91.2975,91.3261,90.9934,91.193,81398.0
2016-07-29 09:35:00,95.97,95.97,95.7,95.78,39687.0,91.2025,91.2025,90.9459,91.022,39687.0
2016-07-29 09:40:00,95.81,95.92,95.76,95.91,51657.0,91.0505,91.155,91.0029,91.1455,51657.0
2016-07-29 09:45:00,95.93,96.02,95.85,95.88,63360.0,91.1645,91.25,91.0885,91.117,63360.0
2016-07-29 09:50:00,95.9,95.99,95.82,95.92,70029.0,91.136,91.2215,91.06,91.155,70029.0
2016-07-29 09:55:00,95.91,95.98,95.84,95.88,56852.0,91.1455,91.212,91.079,91.117,56852.0
2016-07-29 10:00:00,95.88,95.88,95.57,95.58,58430.0,91.117,91.117,90.8224,90.8319,58430.0
2016-07-29 10:05:00,95.59,95.68,95.55,95.59,48397.0,90.8414,90.9269,90.8034,90.8414,48397.0
2016-07-29 10:10:00,95.6,95.67,95.55,95.64,45696.0,90.8509,90.9174,90.8034,90.8889,45696.0
2016-07-29 10:15:00,95.65,95.65,95.38,95.46,41244.0,90.8984,90.8984,90.6418,90.7178,41244.0
2016-07-29 10:20:00,95.46,95.53,95.46,95.48,27182.0,90.7178,90.7844,90.7178,90.7369,27182.0
2016-07-29 10:25:00,95.47,95.49,95.36,95.47,27510.0,90.7274,90.7464,90.6228,90.7274,27510.0
2016-07-29 10:30:00,95.48,95.48,95.32,95.37,40525.0,90.7369,90.7369,90.5848,90.6323,40525.0
2016-07-29 10:35:00,95.38,95.54,95.37,95.51,30488.0,90.6418,90.7939,90.6323,90.7654,30488.0
2016-07-29 10:40:00,95.51,95.51,95.47,95.51,26992.0,90.7654,90.7654,90.7274,90.7654,26992.0
2016-07-29 10:45:00,95.51,95.55,95.4,95.43,61096.0,90.7654,90.8034,90.6608,90.6893,61096.0
2016-07-29 10:50:00,95.44,95.55,95.42,95.54,25930.0,90.6988,90.8034,90.6798,90.7939,25930.0
2016-07-29 10:55:00,95.55,95.55,95.46,95.49,19813.0,90.8034,90.8034,90.7178,90.7464,19813.0
2016-07-29 11:00:00,95.49,95.57,95.49,95.5,31512.0,90.7464,90.8224,90.7464,90.7559,31512.0
2016-07-29 11:05:00,95.5,95.51,95.4,95.4,25065.0,90.7559,90.7654,90.6608,90.6608,25065.0
2016-07-29 11:10:00,95.4,95.48,95.4,95.44,31784.0,90.6608,90.7369,90.6608,90.6988,31784.0
2016-07-29 11:15:00,95.43,95.5,95.41,95.41,22073.0,90.6893,90.7559,90.6703,90.6703,22073.0
2016-07-29 11:20:00,95.4,95.47,95.33,95.46,25603.0,90.6608,90.7274,90.5943,90.7178,25603.0
2016-07-29 11:25:00,95.45,95.47,95.34,95.41,23985.0,90.7083,90.7274,90.6038,90.6703,23985.0
2016-07-29 11:30:00,95.41,95.52,95.41,95.51,27468.0,90.6703,90.7749,90.6703,90.7654,27468.0
2016-07-29 11:35:00,95.52,95.62,95.49,95.61,20996.0,90.7749,90.8699,90.7464,90.8604,20996.0
2016-07-29 11:40:00,95.6,95.6,95.48,95.55,25028.0,90.8509,90.8509,90.7369,90.8034,25028.0
2016-07-29 11:45:00,95.56,95.67,95.56,95.61,21979.0,90.8129,90.9174,90.8129,90.8604,21979.0
2016-07-29 11:50:00,95.61,95.61,95.54,95.54,13857.0,90.8604,90.8604,90.7939,90.7939,13857.0
2016-07-29 11:55:00,95.54,95.58,95.52,95.54,16722.0,90.7939,90.8319,90.7749,90.7939,16722.0
2016-07-29 12:00:00,95.54,95.59,95.51,95.58,18087.0,90.7939,90.8414,90.7654,90.8319,18087.0
2016-07-29 12:05:00,95.57,95.58,95.5,95.53,28129.0,90.8224,90.8319,90.7559,90.7844,28129.0
2016-07-29 12:10:00,95.52,95.58,95.48,95.57,21563.0,90.7749,90.8319,90.7369,90.8224,21563.0
2016-07-29 12:15:00,95.57,95.61,95.54,95.56,20932.0,90.8224,90.8604,90.7939,90.8129,20932.0
2016-07-29 12:20:00,95.55,95.58,95.53,95.57,24734.0,90.8034,90.8319,90.7844,90.8224,24734.0
2016-07-29 12:25:00,95.57,95.59,95.55,95.56,20571.0,90.8224,90.8414,90.8034,90.8129,20571.0
2016-07-29 12:30:00,95.56,95.65,95.55,95.62,20222.0,90.8129,90.8984,90.8034,90.8699,20222.0
2016-07-29 12:35:00,95.62,95.7,95.62,95.66,17171.0,90.8699,90.9459,90.8699,90.9079,17171.0
2016-07-29 12:40:00,95.65,95.66,95.6,95.62,25688.0,90.8984,90.9079,90.8509,90.8699,25688.0
2016-07-29 12:45:00,95.62,95.62,95.54,95.57,29823.0,90.8699,90.8699,90.7939,90.8224,29823.0
2016-07-29 12:50:00,95.56,95.58,95.53,95.57,17680.0,90.8129,90.8319,90.7844,90.8224,17680.0
2016-07-29 12:55:00,95.57,95.61,95.53,95.55,20842.0,90.8224,90.8604,90.7844,90.8034,20842.0
2016-07-29 13:00:00,95.55,95.57,95.53,95.56,27420.0,90.8034,90.8224,90.7844,90.8129,27420.0
2016-07-29 13:05:00,95.56,95.57,95.51,95.56,29364.0,90.8129,90.8224,90.7654,90.8129,29364.0
2016-07-29 13:10:00,95.55,95.63,95.55,95.62,15534.0,90.8034,90.8794,90.8034,90.8699,15534.0
2016-07-29 13:15:00,95.62,95.65,95.59,95.63,27764.0,90.8699,90.8984,90.8414,90.8794,27764.0
2016-07-29 13:20:00,95.63,95.67,95.62,95.66,15773.0,90.8794,90.9174,90.8699,90.9079,15773.0
2016-07-29 13:25:00,95.67,95.74,95.65,95.73,31689.0,90.9174,90.9839,90.8984,90.9744,31689.0
2016-07-29 13:30:00,95.73,95.75,95.66,95.68,23836.0,90.9744,90.9934,90.9079,90.9269,23836.0
2016-07-29 13:35:00,95.67,95.68,95.6,95.61,30076.0,90.9174,90.9269,90.8509,90.8604,30076.0
2016-07-29 13:40:00,95.61,95.65,95.59,95.61,22585.0,90.8604,90.8984,90.8414,90.8604,22585.0
2016-07-29 13:45:00,95.61,95.64,95.6,95.63,14762.0,90.8604,90.8889,90.8509,90.8794,14762.0
2016-07-29 13:50:00,95.63,95.66,95.59,95.59,25427.0,90.8794,90.9079,90.8414,90.8414,25427.0
2016-07-29 13:55:00,95.59,95.62,95.56,95.59,32536.0,90.8414,90.8699,90.8129,90.8414,32536.0
2016-07-29 14:00:00,95.59,95.62,95.57,95.58,31546.0,90.8414,90.8699,90.8224,90.8319,31546.0
2016-07-29 14:05:00,95.58,95.62,95.56,95.59,32274.0,90.8319,90.8699,90.8129,90.8414,32274.0
2016-07-29 14:10:00,95.59,95.61,95.56,95.58,42424.0,90.8414,90.8604,90.8129,90.8319,42424.0
2016-07-29 14:15:00,95.59,95.63,95.55,95.62,29989.0,90.8414,90.8794,90.8034,90.8699,29989.0
2016-07-29 14:20:00,95.63,95.66,95.59,95.65,32459.0,90.8794,90.9079,90.8414,90.8984,32459.0
2016-07-29 14:25:00,95.65,95.65,95.59,95.61,29817.0,90.8984,90.8984,90.8414,90.8604,29817.0
2016-07-29 14:30:00,95.61,95.61,95.52,95.53,35518.0,90.8604,90.8604,90.7749,90.7844,35518.0
2016-07-29 14:35:00,95.54,95.55,95.45,95.47,41403.0,90.7939,90.8034,90.7083,90.7274,41403.0
2016-07-29 14:40:00,95.47,95.52,95.44,95.49,30213.0,90.7274,90.7749,90.6988,90.7464,30213.0
2016-07-29 14:45:00,95.48,95.51,95.45,95.51,28729.0,90.7369,90.7654,90.7083,90.7654,28729.0
2016-07-29 14:50:00,95.5,95.51,95.47,95.51,28067.0,90.7559,90.7654,90.7274,90.7654,28067.0
2016-07-29 14:55:00,95.51,95.55,95.45,95.48,40510.0,90.7654,90.8034,90.7083,90.7369,40510.0
2016-07-29 15:00:00,95.49,95.55,95.42,95.45,54003.0,90.7464,90.8034,90.6798,90.7083,54003.0
2016-07-29 15:05:00,95.45,95.46,95.37,95.44,53449.0,90.7083,90.7178,90.6323,90.6988,53449.0
2016-07-29 15:10:00,95.43,95.47,95.38,95.4,54815.0,90.6893,90.7274,90.6418,90.6608,54815.0
2016-07-29 15:15:00,95.4,95.42,95.35,95.35,46642.0,90.6608,90.6798,90.6133,90.6133,46642.0
2016-07-29 15:20:00,95.36,95.37,95.26,95.26,54300.0,90.6228,90.6323,90.5278,90.5278,54300.0
2016-07-29 15:25:00,95.26,95.26,95.17,95.19,61265.0,90.5278,90.5278,90.4423,90.4613,61265.0
2016-07-29 15:30:00,95.2,95.22,95.15,95.16,118583.0,90.4708,90.4898,90.4232,90.4328,118583.0
2016-07-29 15:35:00,95.16,95.21,95.12,95.14,81259.0,90.4328,90.4803,90.3947,90.4137,81259.0
2016-07-29 15:40:00,95.14,95.32,95.14,95.27,65563.0,90.4137,90.5848,90.4137,90.5373,65563.0
2016-07-29 15:45:00,95.27,95.39,95.26,95.39,94149.0,90.5373,90.6513,90.5278,90.6513,94149.0
2016-07-29 15:50:00,95.38,95.41,95.36,95.37,133027.0,90.6418,90.6703,90.6228,90.6323,133027.0
2016-07-29 15:55:00,95.38,95.41,95.24,95.24,311435.0,90.6418,90.6703,90.5088,90.5088,311435.0
2016-08-01 09:30:00,95.23,95.47,95.0,95.05,65323.0,90.4993,90.7274,90.2807,90.3282,65323.0
2016-08-01 09:35:00,95.06,95.1,94.57,94.58,77644.0,90.3377,90.3757,89.8721,89.8816,77644.0
2016-08-01 09:40:00,94.59,94.78,94.5,94.69,53340.0,89.8911,90.0716,89.8055,89.9861,53340.0
2016-08-01 09:45:00,94.69,94.79,94.69,94.77,37408.0,89.9861,90.0811,89.9861,90.0621,37408.0
2016-08-01 09:50:00,94.77,94.81,94.68,94.8,39965.0,90.0621,90.1001,89.9766,90.0906,39965.0
2016-08-01 09:55:00,94.8,94.92,94.8,94.92,41251.0,90.0906,90.2047,90.0906,90.2047,41251.0
2016-08-01 10:00:00,94.9,94.92,94.77,94.8,49950.0,90.1857,90.2047,90.0621,90.0906,49950.0
2016-08-01 10:05:00,94.79,94.86,94.73,94.82,29386.0,90.0811,90.1477,90.0241,90.1096,29386.0
2016-08-01 10:10:00,94.81,94.82,94.67,94.68,22117.0,90.1001,90.1096,89.9671,89.9766,22117.0
2016-08-01 10:15:00,94.68,94.87,94.6,94.8,33433.0,89.9766,90.1572,89.9006,90.0906,33433.0
2016-08-01 10:20:00,94.79,94.8,94.58,94.59,28236.0,90.0811,90.0906,89.8816,89.8911,28236.0
2016-08-01 10:25:00,94.6,94.73,94.59,94.69,57293.0,89.9006,90.0241,89.8911,89.9861,57293.0
2016-08-01 10:30:00,94.69,94.7,94.6,94.64,32125.0,89.9861,89.9956,89.9006,89.9386,32125.0
2016-08-01 10:35:00,94.62,94.65,94.48,94.48,49274.0,89.9196,89.9481,89.7865,89.7865,49274.0
2016-08-01 10:40:00,94.5,94.76,94.49,94.76,21217.0,89.8055,90.0526,89.796,90.0526,21217.0
2016-08-01 10:45:00,94.77,94.83,94.69,94.83,18254.0,90.0621,90.1191,89.9861,90.1191,18254.0
2016-08-01 10:50:00,94.84,95.02,94.82,94.96,57597.0,90.1286,90.2997,90.1096,90.2427,57597.0
2016-08-01 10:55:00,94.96,95.1,94.95,95.09,27253.0,90.2427,90.3757,90.2332,90.3662,27253.0
2016-08-01 11:00:00,95.08,95.09,94.96,95.02,27769.0,90.3567,90.3662,90.2427,90.2997,27769.0
2016-08-01 11:05:00,95.03,95.14,95.03,95.11,25289.0,90.3092,90.4137,90.3092,90.3852,25289.0
2016-08-01 11:10:00,95.12,95.15,95.07,95.15,24821.0,90.3947,90.4232,90.3472,90.4232,24821.0
2016-08-01 11:15:00,95.14,95.15,95.06,95.08,34720.0,90.4137,90.4232,90.3377,90.3567,34720.0
2016-08-01 11:20:00,95.07,95.08,94.98,95.0,18608.0,90.3472,90.3567,90.2617,90.2807,18608.0
2016-08-01 11:25:00,95.0,95.14,95.0,95.02,28349.0,90.2807,90.4137,90.2807,90.2997,28349.0
2016-08-01 11:30:00,95.03,95.09,94.97,94.97,35228.0,90.3092,90.3662,90.2522,90.2522,35228.0
2016-08-01 11:35:00,94.98,95.04,94.97,95.01,25662.0,90.2617,90.3187,90.2522,90.2902,25662.0
2016-08-01 11:40:00,95.02,95.03,94.96,95.01,23477.0,90.2997,90.3092,90.2427,90.2902,23477.0
2016-08-01 11:45:00,95.0,95.05,94.95,94.95,26184.0,90.2807,90.3282,90.2332,90.2332,26184.0
2016-08-01 11:50:00,94.95,94.96,94.83,94.87,42233.0,90.2332,90.2427,90.1191,90.1572,42233.0
2016-08-01 11:55:00,94.86,94.9,94.85,94.87,24258.0,90.1477,90.1857,90.1382,90.1572,24258.0
2016-08-01 12:00:00,94.86,94.9,94.83,94.84,21520.0,90.1477,90.1857,90.1191,90.1286,21520.0
2016-08-01 12:05:00,94.84,94.85,94.72,94.73,36328.0,90.1286,90.1382,90.0146,90.0241,36328.0
2016-08-01 12:10:00,94.72,94.73,94.52,94.55,36232.0,90.0146,90.0241,89.8245,89.8531,36232.0
2016-08-01 12:15:00,94.55,94.64,94.51,94.62,25433.0,89.8531,89.9386,89.815,89.9196,25433.0
2016-08-01 12:20:00,94.62,94.62,94.45,94.51,33790.0,89.9196,89.9196,89.758,89.815,33790.0
2016-08-01 12:25:00,94.5,94.56,94.49,94.54,28008.0,89.8055,89.8626,89.796,89.8436,28008.0
2016-08-01 12:30:00,94.54,94.69,94.54,94.69,16962.0,89.8436,89.9861,89.8436,89.9861,16962.0
2016-08-01 12:35:00,94.69,94.76,94.68,94.74,23112.0,89.9861,90.0526,89.9766,90.0336,23112.0
2016-08-01 12:40:00,94.74,94.75,94.67,94.68,21452.0,90.0336,90.0431,89.9671,89.9766,21452.0
2016-08-01 12:45:00,94.68,94.68,94.61,94.64,14948.0,89.9766,89.9766,89.9101,89.9386,14948.0
2016-08-01 12:50:00,94.64,94.68,94.63,94.66,20646.0,89.9386,89.9766,89.9291,89.9576,20646.0
2016-08-01 12:55:00,94.65,94.66,94.59,94.63,16982.0,89.9481,89.9576,89.8911,89.9291,16982.0
2016-08-01 13:00:00,94.62,94.69,94.61,94.64,26346.0,89.9196,89.9861,89.9101,89.9386,26346.0
2016-08-01 13:05:00,94.65,94.78,94.64,94.76,33068.0,89.9481,90.0716,89.9386,90.0526,33068.0
2016-08-01 13:10:00,94.76,94.83,94.74,94.82,20488.0,90.0526,90.1191,90.0336,90.1096,20488.0
2016-08-01 13:15:00,94.83,94.84,94.78,94.81,23795.0,90.1191,90.1286,90.0716,90.1001,23795.0
2016-08-01 13:20:00,94.8,94.9,94.78,94.88,23750.0,90.0906,90.1857,90.0716,90.1667,23750.0
2016-08-01 13:25:00,94.87,94.88,94.78,94.82,22266.0,90.1572,90.1667,90.0716,90.1096,22266.0
2016-08-01 13:30:00,94.81,94.86,94.79,94.86,28161.0,90.1001,90.1477,90.0811,90.1477,28161.0
2016-08-01 13:35:00,94.86,94.93,94.86,94.87,25251.0,90.1477,90.2142,90.1477,90.1572,25251.0
2016-08-01 13:40:00,94.88,94.91,94.83,94.84,30566.0,90.1667,90.1952,90.1191,90.1286,30566.0
2016-08-01 13:45:00,94.83,94.86,94.77,94.78,44012.0,90.1191,90.1477,90.0621,90.0716,44012.0
2016-08-01 13:50:00,94.77,94.78,94.68,94.7,22156.0,90.0621,90.0716,89.9766,89.9956,22156.0
2016-08-01 13:55:00,94.7,94.91,94.68,94.9,39624.0,89.9956,90.1952,89.9766,90.1857,39624.0
2016-08-01 14:00:00,94.9,94.98,94.89,94.92,30434.0,90.1857,90.2617,90.1762,90.2047,30434.0
2016-08-01 14:05:00,94.91,94.96,94.88,94.88,22619.0,90.1952,90.2427,90.1667,90.1667,22619.0
2016-08-01 14:10:00,94.89,94.91,94.77,94.89,39123.0,90.1762,90.1952,90.0621,90.1762,39123.0
2016-08-01 14:15:00,94.89,94.99,94.89,94.96,48432.0,90.1762,90.2712,90.1762,90.2427,48432.0
2016-08-01 14:20:00,94.96,95.05,94.94,94.97,33904.0,90.2427,90.3282,90.2237,90.2522,33904.0
2016-08-01 14:25:00,94.97,94.98,94.87,94.89,29229.0,90.2522,90.2617,90.1572,90.1762,29229.0
2016-08-01 14:30:00,94.9,94.99,94.9,94.94,20330.0,90.1857,90.2712,90.1857,90.2237,20330.0
2016-08-01 14:35:00,94.93,94.97,94.89,94.94,23273.0,90.2142,90.2522,90.1762,90.2237,23273.0
2016-08-01 14:40:00,94.94,94.94,94.87,94.88,32762.0,90.2237,90.2237,90.1572,90.1667,32762.0
2016-08-01 14:45:00,94.87,94.97,94.86,94.92,32868.0,90.1572,90.2522,90.1477,90.2047,32868.0
2016-08-01 14:50:00,94.92,94.95,94.83,94.87,21993.0,90.2047,90.2332,90.1191,90.1572,21993.0
2016-08-01 14:55:00,94.86,94.97,94.85,94.97,31698.0,90.1477,90.2522,90.1382,90.2522,31698.0
2016-08-01 15:00:00,94.96,95.0,94.93,94.98,29661.0,90.2427,90.2807,90.2142,90.2617,29661.0
2016-08-01 15:05:00,94.98,94.99,94.93,94.95,38966.0,90.2617,90.2712,90.2142,90.2332,38966.0
2016-08-01 15:10:00,94.95,95.07,94.94,94.98,34354.0,90.2332,90.3472,90.2237,90.2617,34354.0
2016-08-01 15:15:00,94.97,94.98,94.86,94.89,31828.0,90.2522,90.2617,90.1477,90.1762,31828.0
2016-08-01 15:20:00,94.9,94.9,94.78,94.86,32544.0,90.1857,90.1857,90.0716,90.1477,32544.0
2016-08-01 15:25:00,94.86,94.88,94.78,94.8,33332.0,90.1477,90.1667,90.0716,90.0906,33332.0
2016-08-01 15:30:00,94.8,94.89,94.8,94.86,47116.0,90.0906,90.1762,90.0906,90.1477,47116.0
2016-08-01 15:35:00,94.85,94.93,94.84,94.93,57178.0,90.1382,90.2142,90.1286,90.2142,57178.0
2016-08-01 15:40:00,94.93,95.01,94.86,94.95,104202.0,90.2142,90.2902,90.1477,90.2332,104202.0
2016-08-01 15:45:00,94.95,95.05,94.94,94.96,83687.0,90.2332,90.3282,90.2237,90.2427,83687.0
2016-08-01 15:50:00,94.96,94.97,94.89,94.9,84500.0,90.2427,90.2522,90.1762,90.1857,84500.0
2016-08-01 15:55:00,94.91,95.06,94.9,95.06,164803.0,90.1952,90.3377,90.1857,90.3377,164803.0
2016-08-02 09:30:00,95.03,95.03,94.5,94.99,81938.0,90.3092,90.3092,89.8055,90.2712,81938.0
2016-08-02 09:35:00,94.99,95.19,94.99,95.08,58555.0,90.2712,90.4613,90.2712,90.3567,58555.0
2016-08-02 09:40:00,95.08,95.08,94.87,94.95,50571.0,90.3567,90.3567,90.1572,90.2332,50571.0
2016-08-02 09:45:00,94.95,95.06,94.9,95.05,44665.0,90.2332,90.3377,90.1857,90.3282,44665.0
2016-08-02 09:50:00,95.03,95.08,94.98,95.06,44572.0,90.3092,90.3567,90.2617,90.3377,44572.0
2016-08-02 09:55:00,95.07,95.14,95.03,95.09,40290.0,90.3472,90.4137,90.3092,90.3662,40290.0
2016-08-02 10:00:00,95.1,95.19,95.1,95.12,44584.0,90.3757,90.4613,90.3757,90.3947,44584.0
2016-08-02 10:05:00,95.12,95.12,94.97,95.02,42182.0,90.3947,90.3947,90.2522,90.2997,42182.0
2016-08-02 10:10:00,95.02,95.03,94.92,94.98,27957.0,90.2997,90.3092,90.2047,90.2617,27957.0
2016-08-02 10:15:00,94.98,94.98,94.83,94.83,20000.0,90.2617,90.2617,90.1191,90.1191,20000.0
2016-08-02 10:20:00,94.84,94.98,94.81,94.97,34545.0,90.1286,90.2617,90.1001,90.2522,34545.0
2016-08-02 10:25:00,94.98,95.01,94.93,95.01,39903.0,90.2617,90.2902,90.2142,90.2902,39903.0
2016-08-02 10:30:00,95.01,95.06,94.95,94.95,42530.0,90.2902,90.3377,90.2332,90.2332,42530.0
2016-08-02 10:35:00,94.95,95.07,94.95,95.06,34398.0,90.2332,90.3472,90.2332,90.3377,34398.0
2016-08-02 10:40:00,95.06,95.07,94.92,94.99,34594.0,90.3377,90.3472,90.2047,90.2712,34594.0
2016-08-02 10:45:00,94.99,94.99,94.85,94.94,44154.0,90.2712,90.2712,90.1382,90.2237,44154.0
2016-08-02 10:50:00,94.93,94.97,94.91,94.96,48852.0,90.2142,90.2522,90.1952,90.2427,48852.0
2016-08-02 10:55:00,94.96,95.0,94.87,94.87,51821.0,90.2427,90.2807,90.1572,90.1572,51821.0
2016-08-02 11:00:00,94.87,94.88,94.74,94.75,35030.0,90.1572,90.1667,90.0336,90.0431,35030.0
2016-08-02 11:05:00,94.76,94.87,94.74,94.86,29396.0,90.0526,90.1572,90.0336,90.1477,29396.0
2016-08-02 11:10:00,94.87,94.98,94.83,94.98,47951.0,90.1572,90.2617,90.1191,90.2617,47951.0
2016-08-02 11:15:00,94.99,95.05,94.98,95.0,44964.0,90.2712,90.3282,90.2617,90.2807,44964.0
2016-08-02 11:20:00,95.0,95.11,94.92,95.09,35993.0,90.2807,90.3852,90.2047,90.3662,35993.0
2016-08-02 11:25:00,95.1,95.15,95.09,95.15,22109.0,90.3757,90.4232,90.3662,90.4232,22109.0
2016-08-02 11:30:00,95.15,95.15,95.08,95.1,49282.0,90.4232,90.4232,90.3567,90.3757,49282.0
2016-08-02 11:35:00,95.1,95.14,95.09,95.14,38547.0,90.3757,90.4137,90.3662,90.4137,38547.0
2016-08-02 11:40:00,95.14,95.17,95.11,95.17,26334.0,90.4137,90.4423,90.3852,90.4423,26334.0
2016-08-02 11:45:00,95.17,95.27,95.17,95.26,22905.0,90.4423,90.5373,90.4423,90.5278,22905.0
2016-08-02 11:50:00,95.26,95.27,95.2,95.2,22925.0,90.5278,90.5373,90.4708,90.4708,22925.0
2016-08-02 11:55:00,95.2,95.23,95.17,95.22,22547.0,90.4708,90.4993,90.4423,90.4898,22547.0
2016-08-02 12:00:00,95.22,95.28,95.13,95.14,37756.0,90.4898,90.5468,90.4042,90.4137,37756.0
2016-08-02 12:05:00,95.13,95.16,95.05,95.15,37062.0,90.4042,90.4328,90.3282,90.4232,37062.0
2016-08-02 12:10:00,95.16,95.21,95.14,95.2,28691.0,90.4328,90.4803,90.4137,90.4708,28691.0
2016-08-02 12:15:00,95.19,95.22,95.14,95.18,24305.0,90.4613,90.4898,90.4137,90.4518,24305.0
2016-08-02 12:20:00,95.18,95.24,95.16,95.2,25461.0,90.4518,90.5088,90.4328,90.4708,25461.0
2016-08-02 12:25:00,95.19,95.19,95.13,95.14,20908.0,90.4613,90.4613,90.4042,90.4137,20908.0
2016-08-02 12:30:00,95.13,95.14,95.04,95.09,32323.0,90.4042,90.4137,90.3187,90.3662,32323.0
2016-08-02 12:35:00,95.09,95.09,95.05,95.05,27135.0,90.3662,90.3662,90.3282,90.3282,27135.0
2016-08-02 12:40:00,95.06,95.11,95.01,95.1,20659.0,90.3377,90.3852,90.2902,90.3757,20659.0
2016-08-02 12:45:00,95.1,95.12,95.07,95.09,19305.0,90.3757,90.3947,90.3472,90.3662,19305.0
2016-08-02 12:50:00,95.08,95.12,95.05,95.11,39203.0,90.3567,90.3947,90.3282,90.3852,39203.0
2016-08-02 12:55:00,95.09,95.12,95.0,95.04,29567.0,90.3662,90.3947,90.2807,90.3187,29567.0
2016-08-02 13:00:00,95.03,95.05,94.99,95.0,44427.0,90.3092,90.3282,90.2712,90.2807,44427.0
2016-08-02 13:05:00,95.0,95.03,94.94,94.95,31642.0,90.2807,90.3092,90.2237,90.2332,31642.0
2016-08-02 13:10:00,94.94,94.97,94.91,94.92,44630.0,90.2237,90.2522,90.1952,90.2047,44630.0
2016-08-02 13:15:00,94.91,94.99,94.91,94.98,23988.0,90.1952,90.2712,90.1952,90.2617,23988.0
2016-08-02 13:20:00,94.98,95.08,94.97,95.08,34782.0,90.2617,90.3567,90.2522,90.3567,34782.0
2016-08-02 13:25:00,95.08,95.16,95.07,95.16,20867.0,90.3567,90.4328,90.3472,90.4328,20867.0
2016-08-02 13:30:00,95.17,95.17,95.12,95.13,25363.0,90.4423,90.4423,90.3947,90.4042,25363.0
2016-08-02 13:35:00,95.13,95.15,95.06,95.09,33819.0,90.4042,90.4232,90.3377,90.3662,33819.0
2016-08-02 13:40:00,95.08,95.1,95.0,95.09,36754.0,90.3567,90.3757,90.2807,90.3662,36754.0
2016-08-02 13:45:00,95.08,95.16,95.08,95.15,19744.0,90.3567,90.4328,90.3567,90.4232,19744.0
2016-08-02 13:50:00,95.15,95.19,95.13,95.15,23962.0,90.4232,90.4613,90.4042,90.4232,23962.0
2016-08-02 13:55:00,95.15,95.15,95.02,95.05,42399.0,90.4232,90.4232,90.2997,90.3282,42399.0
2016-08-02 14:00:00,95.04,95.1,95.03,95.07,28545.0,90.3187,90.3757,90.3092,90.3472,28545.0
2016-08-02 14:05:00,95.09,95.23,95.09,95.21,30590.0,90.3662,90.4993,90.3662,90.4803,30590.0
2016-08-02 14:10:00,95.21,95.25,95.21,95.23,27696.0,90.4803,90.5183,90.4803,90.4993,27696.0
2016-08-02 14:15:00,95.24,95.24,95.18,95.2,28075.0,90.5088,90.5088,90.4518,90.4708,28075.0
2016-08-02 14:20:00,95.2,95.3,95.17,95.29,33040.0,90.4708,90.5658,90.4423,90.5563,33040.0
2016-08-02 14:25:00,95.28,95.32,95.25,95.25,23336.0,90.5468,90.5848,90.5183,90.5183,23336.0
2016-08-02 14:30:00,95.25,95.25,95.2,95.2,29578.0,90.5183,90.5183,90.4708,90.4708,29578.0
2016-08-02 14:35:00,95.21,95.23,95.15,95.15,23138.0,90.4803,90.4993,90.4232,90.4232,23138.0
2016-08-02 14:40:00,95.15,95.3,95.14,95.3,39378.0,90.4232,90.5658,90.4137,90.5658,39378.0
2016-08-02 14:45:00,95.28,95.31,95.24,95.3,23913.0,90.5468,90.5753,90.5088,90.5658,23913.0
2016-08-02 14:50:00,95.31,95.32,95.24,95.25,35288.0,90.5753,90.5848,90.5088,90.5183,35288.0
2016-08-02 14:55:00,95.24,95.29,95.23,95.28,39421.0,90.5088,90.5563,90.4993,90.5468,39421.0
2016-08-02 15:00:00,95.29,95.37,95.28,95.34,40868.0,90.5563,90.6323,90.5468,90.6038,40868.0
2016-08-02 15:05:00,95.35,95.36,95.32,95.36,33784.0,90.6133,90.6228,90.5848,90.6228,33784.0
2016-08-02 15:10:00,95.36,95.36,95.26,95.27,39826.0,90.6228,90.6228,90.5278,90.5373,39826.0
2016-08-02 15:15:00,95.26,95.26,95.2,95.22,34715.0,90.5278,90.5278,90.4708,90.4898,34715.0
2016-08-02 15:20:00,95.22,95.3,95.21,95.29,36101.0,90.4898,90.5658,90.4803,90.5563,36101.0
2016-08-02 15:25:00,95.29,95.29,95.24,95.26,30226.0,90.5563,90.5563,90.5088,90.5278,30226.0
2016-08-02 15:30:00,95.26,95.28,95.23,95.27,41652.0,90.5278,90.5468,90.4993,90.5373,41652.0
2016-08-02 15:35:00,95.27,95.34,95.25,95.33,43350.0,90.5373,90.6038,90.5183,90.5943,43350.0
2016-08-02 15:40:00,95.34,95.36,95.22,95.29,61699.0,90.6038,90.6228,90.4898,90.5563,61699.0
2016-08-02 15:45:00,95.29,95.39,95.28,95.31,69068.0,90.5563,90.6513,90.5468,90.5753,69068.0
2016-08-02 15:50:00,95.31,95.34,95.3,95.34,88101.0,90.5753,90.6038,90.5658,90.6038,88101.0
2016-08-02 15:55:00,95.33,95.34,95.24,95.26,154749.0,90.5943,90.6038,90.5088,90.5278,154749.0
2016-08-03 09:30:00,95.07,95.31,95.07,95.23,65025.0,90.3472,90.5753,90.3472,90.4993,65025.0
2016-08-03 09:35:00,95.24,95.34,95.2,95.25,31381.0,90.5088,90.6038,90.4708,90.5183,31381.0
2016-08-03 09:40:00,95.25,95.45,95.25,95.36,21580.0,90.5183,90.7083,90.5183,90.6228,21580.0
2016-08-03 09:45:00,95.35,95.41,95.3,95.37,20234.0,90.6133,90.6703,90.5658,90.6323,20234.0
2016-08-03 09:50:00,95.35,95.39,95.28,95.28,24510.0,90.6133,90.6513,90.5468,90.5468,24510.0
2016-08-03 09:55:00,95.28,95.34,95.23,95.34,25798.0,90.5468,90.6038,90.4993,90.6038,25798.0
2016-08-03 10:00:00,95.35,95.39,95.26,95.33,24886.0,90.6133,90.6513,90.5278,90.5943,24886.0
2016-08-03 10:05:00,95.33,95.34,95.24,95.26,30079.0,90.5943,90.6038,90.5088,90.5278,30079.0
2016-08-03 10:10:00,95.26,95.31,95.25,95.3,15565.0,90.5278,90.5753,90.5183,90.5658,15565.0
2016-08-03 10:15:00,95.3,95.4,95.29,95.29,17379.0,90.5658,90.6608,90.5563,90.5563,17379.0
2016-08-03 10:20:00,95.28,95.32,95.25,95.26,14468.0,90.5468,90.5848,90.5183,90.5278,14468.0
2016-08-03 10:25:00,95.26,95.3,95.25,95.28,17953.0,90.5278,90.5658,90.5183,90.5468,17953.0
2016-08-03 10:30:00,95.27,95.36,95.25,95.28,33651.0,90.5373,90.6228,90.5183,90.5468,33651.0
2016-08-03 10:35:00,95.28,95.34,95.25,95.26,21882.0,90.5468,90.6038,90.5183,90.5278,21882.0
2016-08-03 10:40:00,95.28,95.32,95.25,95.25,15395.0,90.5468,90.5848,90.5183,90.5183,15395.0
2016-08-03 10:45:00,95.25,95.26,95.19,95.21,22507.0,90.5183,90.5278,90.4613,90.4803,22507.0
2016-08-03 10:50:00,95.22,95.27,95.15,95.16,23204.0,90.4898,90.5373,90.4232,90.4328,23204.0
2016-08-03 10:55:00,95.16,95.21,95.14,95.15,23018.0,90.4328,90.4803,90.4137,90.4232,23018.0
2016-08-03 11:00:00,95.15,95.17,95.08,95.09,27081.0,90.4232,90.4423,90.3567,90.3662,27081.0
2016-08-03 11:05:00,95.1,95.15,95.09,95.12,25029.0,90.3757,90.4232,90.3662,90.3947,25029.0
2016-08-03 11:10:00,95.12,95.16,95.08,95.11,21081.0,90.3947,90.4328,90.3567,90.3852,21081.0
2016-08-03 11:15:00,95.11,95.15,95.06,95.09,13542.0,90.3852,90.4232,90.3377,90.3662,13542.0
2016-08-03 11:20:00,95.09,95.17,95.09,95.1,17894.0,90.3662,90.4423,90.3662,90.3757,17894.0
2016-08-03 11:25:00,95.1,95.13,95.03,95.04,19090.0,90.3757,90.4042,90.3092,90.3187,19090.0
2016-08-03 11:30:00,95.05,95.1,95.05,95.08,20837.0,90.3282,90.3757,90.3282,90.3567,20837.0
2016-08-03 11:35:00,95.08,95.09,95.01,95.07,19889.0,90.3567,90.3662,90.2902,90.3472,19889.0
2016-08-03 11:40:00,95.07,95.07,94.98,95.01,19619.0,90.3472,90.3472,90.2617,90.2902,19619.0
2016-08-03 11:45:00,95.01,95.03,94.98,95.03,20687.0,90.2902,90.3092,90.2617,90.3092,20687.0
2016-08-03 11:50:00,95.03,95.05,94.99,95.04,39450.0,90.3092,90.3282,90.2712,90.3187,39450.0
2016-08-03 11:55:00,95.04,95.08,95.04,95.07,12516.0,90.3187,90.3567,90.3187,90.3472,12516.0
2016-08-03 12:00:00,95.07,95.08,94.99,95.0,22667.0,90.3472,90.3567,90.2712,90.2807,22667.0
2016-08-03 12:05:00,95.0,95.01,94.92,94.93,23458.0,90.2807,90.2902,90.2047,90.2142,23458.0
2016-08-03 12:10:00,94.94,94.95,94.86,94.88,21493.0,90.2237,90.2332,90.1477,90.1667,21493.0
2016-08-03 12:15:00,94.88,94.89,94.84,94.88,23461.0,90.1667,90.1762,90.1286,90.1667,23461.0
2016-08-03 12:20:00,94.88,94.89,94.79,94.82,24478.0,90.1667,90.1762,90.0811,90.1096,24478.0
2016-08-03 12:25:00,94.82,94.85,94.81,94.81,13164.0,90.1096,90.1382,90.1001,90.1001,13164.0
2016-08-03 12:30:00,94.82,94.84,94.78,94.8,30457.0,90.1096,90.1286,90.0716,90.0906,30457.0
2016-08-03 12:35:00,94.8,94.93,94.8,94.93,35599.0,90.0906,90.2142,90.0906,90.2142,35599.0
2016-08-03 12:40:00,94.93,94.95,94.89,94.89,26340.0,90.2142,90.2332,90.1762,90.1762,26340.0
2016-08-03 12:45:00,94.9,94.93,94.88,94.9,24347.0,90.1857,90.2142,90.1667,90.1857,24347.0
2016-08-03 12:50:00,94.9,94.92,94.9,94.91,16615.0,90.1857,90.2047,90.1857,90.1952,16615.0
2016-08-03 12:55:00,94.91,94.94,94.9,94.94,12327.0,90.1952,90.2237,90.1857,90.2237,12327.0
2016-08-03 13:00:00,94.94,95.0,94.91,94.98,38783.0,90.2237,90.2807,90.1952,90.2617,38783.0
2016-08-03 13:05:00,94.98,94.98,94.94,94.94,15207.0,90.2617,90.2617,90.2237,90.2237,15207.0
2016-08-03 13:10:00,94.93,94.99,94.93,94.98,13363.0,90.2142,90.2712,90.2142,90.2617,13363.0
2016-08-03 13:15:00,94.97,94.97,94.91,94.93,11823.0,90.2522,90.2522,90.1952,90.2142,11823.0
2016-08-03 13:20:00,94.94,94.97,94.93,94.97,12312.0,90.2237,90.2522,90.2142,90.2522,12312.0
2016-08-03 13:25:00,94.98,95.0,94.94,94.97,21552.0,90.2617,90.2807,90.2237,90.2522,21552.0
2016-08-03 13:30:00,94.97,95.0,94.97,94.98,21472.0,90.2522,90.2807,90.2522,90.2617,21472.0
2016-08-03 13:35:00,94.98,95.02,94.97,94.98,22755.0,90.2617,90.2997,90.2522,90.2617,22755.0
2016-08-03 13:40:00,94.97,95.0,94.96,94.98,17010.0,90.2522,90.2807,90.2427,90.2617,17010.0
2016-08-03 13:45:00,94.98,94.99,94.92,94.95,20239.0,90.2617,90.2712,90.2047,90.2332,20239.0
2016-08-03 13:50:00,94.96,94.97,94.9,94.93,23531.0,90.2427,90.2522,90.1857,90.2142,23531.0
2016-08-03 13:55:00,94.94,94.96,94.91,94.92,20586.0,90.2237,90.2427,90.1952,90.2047,20586.0
2016-08-03 14:00:00,94.92,94.96,94.91,94.94,22400.0,90.2047,90.2427,90.1952,90.2237,22400.0
2016-08-03 14:05:00,94.94,95.02,94.93,95.02,19757.0,90.2237,90.2997,90.2142,90.2997,19757.0
2016-08-03 14:10:00,95.02,95.04,94.98,95.0,18142.0,90.2997,90.3187,90.2617,90.2807,18142.0
2016-08-03 14:15:00,95.01,95.05,94.96,94.97,28836.0,90.2902,90.3282,90.2427,90.2522,28836.0
2016-08-03 14:20:00,94.97,95.06,94.96,95.01,19872.0,90.2522,90.3377,90.2427,90.2902,19872.0
2016-08-03 14:25:00,95.02,95.03,94.99,95.0,18129.0,90.2997,90.3092,90.2712,90.2807,18129.0
2016-08-03 14:30:00,95.0,95.05,94.97,95.04,24172.0,90.2807,90.3282,90.2522,90.3187,24172.0
2016-08-03 14:35:00,95.05,95.1,95.03,95.06,16140.0,90.3282,90.3757,90.3092,90.3377,16140.0
2016-08-03 14:40:00,95.06,95.08,95.03,95.06,10444.0,90.3377,90.3567,90.3092,90.3377,10444.0
2016-08-03 14:45:00,95.05,95.07,95.0,95.03,15719.0,90.3282,90.3472,90.2807,90.3092,15719.0
2016-08-03 14:50:00,95.03,95.08,95.0,95.02,26477.0,90.3092,90.3567,90.2807,90.2997,26477.0
2016-08-03 14:55:00,95.04,95.08,95.02,95.04,11819.0,90.3187,90.3567,90.2997,90.3187,11819.0
2016-08-03 15:00:00,95.04,95.06,94.99,95.01,32414.0,90.3187,90.3377,90.2712,90.2902,32414.0
2016-08-03 15:05:00,95.02,95.02,94.96,95.0,42380.0,90.2997,90.2997,90.2427,90.2807,42380.0
2016-08-03 15:10:00,95.0,95.01,94.97,94.99,35293.0,90.2807,90.2902,90.2522,90.2712,35293.0
2016-08-03 15:15:00,94.99,95.02,94.98,94.99,24453.0,90.2712,90.2997,90.2617,90.2712,24453.0
2016-08-03 15:20:00,94.99,95.03,94.97,95.02,36826.0,90.2712,90.3092,90.2522,90.2997,36826.0
2016-08-03 15:25:00,95.02,95.04,95.0,95.02,32176.0,90.2997,90.3187,90.2807,90.2997,32176.0
2016-08-03 15:30:00,95.03,95.04,94.99,95.01,42699.0,90.3092,90.3187,90.2712,90.2902,42699.0
2016-08-03 15:35:00,95.0,95.01,94.92,94.94,51960.0,90.2807,90.2902,90.2047,90.2237,51960.0
2016-08-03 15:40:00,94.94,94.95,94.86,94.88,39818.0,90.2237,90.2332,90.1477,90.1667,39818.0
2016-08-03 15:45:00,94.88,94.91,94.86,94.91,70052.0,90.1667,90.1952,90.1477,90.1952,70052.0
2016-08-03 15:50:00,94.91,94.99,94.9,94.98,86214.0,90.1952,90.2712,90.1857,90.2617,86214.0
2016-08-03 15:55:00,94.98,95.08,94.95,95.08,163136.0,90.2617,90.3567,90.2332,90.3567,163136.0
2016-08-04 09:30:00,95.09,95.39,94.8,95.39,43098.0,90.3662,90.6513,90.0906,90.6513,43098.0
2016-08-04 09:35:00,95.4,95.47,95.31,95.46,37771.0,90.6608,90.7274,90.5753,90.7178,37771.0
2016-08-04 09:40:00,95.45,95.52,95.41,95.46,38574.0,90.7083,90.7749,90.6703,90.7178,38574.0
2016-08-04 09:45:00,95.45,95.57,95.43,95.54,29691.0,90.7083,90.8224,90.6893,90.7939,29691.0
2016-08-04 09:50:00,95.55,95.56,95.48,95.54,19992.0,90.8034,90.8129,90.7369,90.7939,19992.0
2016-08-04 09:55:00,95.54,95.54,95.23,95.25,26802.0,90.7939,90.7939,90.4993,90.5183,26802.0
2016-08-04 10:00:00,95.26,95.28,95.1,95.1,42275.0,90.5278,90.5468,90.3757,90.3757,42275.0
2016-08-04 10:05:00,95.11,95.11,94.9,94.99,28237.0,90.3852,90.3852,90.1857,90.2712,28237.0
2016-08-04 10:10:00,94.99,95.08,94.95,95.03,21816.0,90.2712,90.3567,90.2332,90.3092,21816.0
2016-08-04 10:15:00,95.02,95.15,95.02,95.1,21999.0,90.2997,90.4232,90.2997,90.3757,21999.0
2016-08-04 10:20:00,95.07,95.11,95.0,95.1,12387.0,90.3472,90.3852,90.2807,90.3757,12387.0
2016-08-04 10:25:00,95.11,95.12,95.04,95.1,20770.0,90.3852,90.3947,90.3187,90.3757,20770.0
2016-08-04 10:30:00,95.1,95.15,95.03,95.15,37179.0,90.3757,90.4232,90.3092,90.4232,37179.0
2016-08-04 10:35:00,95.16,95.37,95.15,95.37,35977.0,90.4328,90.6323,90.4232,90.6323,35977.0
2016-08-04 10:40:00,95.37,95.5,95.33,95.5,24027.0,90.6323,90.7559,90.5943,90.7559,24027.0
2016-08-04 10:45:00,95.5,95.51,95.4,95.41,40921.0,90.7559,90.7654,90.6608,90.6703,40921.0
2016-08-04 10:50:00,95.4,95.55,95.38,95.55,20142.0,90.6608,90.8034,90.6418,90.8034,20142.0
2016-08-04 10:55:00,95.55,95.68,95.51,95.64,29770.0,90.8034,90.9269,90.7654,90.8889,29770.0
2016-08-04 11:00:00,95.64,95.64,95.46,95.5,32344.0,90.8889,90.8889,90.7178,90.7559,32344.0
2016-08-04 11:05:00,95.5,95.51,95.4,95.43,27022.0,90.7559,90.7654,90.6608,90.6893,27022.0
2016-08-04 11:10:00,95.43,95.45,95.29,95.32,34583.0,90.6893,90.7083,90.5563,90.5848,34583.0
2016-08-04 11:15:00,95.31,95.42,95.3,95.41,19647.0,90.5753,90.6798,90.5658,90.6703,19647.0
2016-08-04 11:20:00,95.42,95.47,95.39,95.39,26380.0,90.6798,90.7274,90.6513,90.6513,26380.0
2016-08-04 11:25:00,95.4,95.43,95.37,95.43,18142.0,90.6608,90.6893,90.6323,90.6893,18142.0
2016-08-04 11:30:00,95.43,95.45,95.39,95.45,24240.0,90.6893,90.7083,90.6513,90.7083,24240.0
2016-08-04 11:35:00,95.44,95.56,95.41,95.44,46135.0,90.6988,90.8129,90.6703,90.6988,46135.0
2016-08-04 11:40:00,95.44,95.51,95.42,95.5,21295.0,90.6988,90.7654,90.6798,90.7559,21295.0
2016-08-04 11:45:00,95.51,95.58,95.48,95.5,16803.0,90.7654,90.8319,90.7369,90.7559,16803.0
2016-08-04 11:50:00,95.49,95.56,95.48,95.56,15928.0,90.7464,90.8129,90.7369,90.8129,15928.0
2016-08-04 11:55:00,95.56,95.7,95.55,95.65,29089.0,90.8129,90.9459,90.8034,90.8984,29089.0
2016-08-04 12:00:00,95.65,95.76,95.61,95.76,27680.0,90.8984,91.0029,90.8604,91.0029,27680.0
2016-08-04 12:05:00,95.76,95.84,95.75,95.84,31710.0,91.0029,91.079,90.9934,91.079,31710.0
2016-08-04 12:10:00,95.84,95.84,95.73,95.74,25899.0,91.079,91.079,90.9744,90.9839,25899.0
2016-08-04 12:15:00,95.75,95.76,95.72,95.74,26086.0,90.9934,91.0029,90.9649,90.9839,26086.0
2016-08-04 12:20:00,95.75,95.8,95.74,95.8,23287.0,90.9934,91.041,90.9839,91.041,23287.0
2016-08-04 12:25:00,95.79,95.8,95.78,95.8,25161.0,91.0315,91.041,91.022,91.041,25161.0
2016-08-04 12:30:00,95.79,95.8,95.71,95.73,47271.0,91.0315,91.041,90.9554,90.9744,47271.0
2016-08-04 12:35:00,95.73,95.77,95.72,95.76,31837.0,90.9744,91.0124,90.9649,91.0029,31837.0
2016-08-04 12:40:00,95.76,95.79,95.72,95.79,30376.0,91.0029,91.0315,90.9649,91.0315,30376.0
2016-08-04 12:45:00,95.79,95.89,95.79,95.89,31555.0,91.0315,91.1265,91.0315,91.1265,31555.0
2016-08-04 12:50:00,95.89,95.91,95.82,95.82,27761.0,91.1265,91.1455,91.06,91.06,27761.0
2016-08-04 12:55:00,95.83,95.83,95.78,95.8,20858.0,91.0695,91.0695,91.022,91.041,20858.0
2016-08-04 13:00:00,95.8,95.81,95.7,95.71,21176.0,91.041,91.0505,90.9459,90.9554,21176.0
2016-08-04 13:05:00,95.71,95.74,95.68,95.69,20978.0,90.9554,90.9839,90.9269,90.9364,20978.0
2016-08-04 13:10:00,95.7,95.73,95.66,95.66,18752.0,90.9459,90.9744,90.9079,90.9079,18752.0
2016-08-04 13:15:00,95.67,95.74,95.66,95.73,10597.0,90.9174,90.9839,90.9079,90.9744,10597.0
2016-08-04 13:20:00,95.73,95.76,95.72,95.72,23675.0,90.9744,91.0029,90.9649,90.9649,23675.0
2016-08-04 13:25:00,95.72,95.78,95.66,95.77,20626.0,90.9649,91.022,90.9079,91.0124,20626.0
2016-08-04 13:30:00,95.77,95.77,95.71,95.74,11156.0,91.0124,91.0124,90.9554,90.9839,11156.0
2016-08-04 13:35:00,95.75,95.77,95.72,95.77,18779.0,90.9934,91.0124,90.9649,91.0124,18779.0
2016-08-04 13:40:00,95.78,95.81,95.78,95.8,18112.0,91.022,91.0505,91.022,91.041,18112.0
2016-08-04 13:45:00,95.81,95.82,95.72,95.77,14484.0,91.0505,91.06,90.9649,91.0124,14484.0
2016-08-04 13:50:00,95.77,95.82,95.74,95.78,23194.0,91.0124,91.06,90.9839,91.022,23194.0
2016-08-04 13:55:00,95.78,95.83,95.76,95.83,15374.0,91.022,91.0695,91.0029,91.0695,15374.0
2016-08-04 14:00:00,95.82,95.87,95.8,95.87,28765.0,91.06,91.1075,91.041,91.1075,28765.0
2016-08-04 14:05:00,95.87,95.9,95.85,95.88,30939.0,91.1075,91.136,91.0885,91.117,30939.0
2016-08-04 14:10:00,95.89,95.89,95.81,95.84,17495.0,91.1265,91.1265,91.0505,91.079,17495.0
2016-08-04 14:15:00,95.84,95.84,95.73,95.78,18032.0,91.079,91.079,90.9744,91.022,18032.0
2016-08-04 14:20:00,95.78,95.85,95.77,95.82,36264.0,91.022,91.0885,91.0124,91.06,36264.0
2016-08-04 14:25:00,95.83,95.85,95.81,95.84,24905.0,91.0695,91.0885,91.0505,91.079,24905.0
2016-08-04 14:30:00,95.84,95.84,95.75,95.79,21721.0,91.079,91.079,90.9934,91.0315,21721.0
2016-08-04 14:35:00,95.79,95.82,95.78,95.81,21765.0,91.0315,91.06,91.022,91.0505,21765.0
2016-08-04 14:40:00,95.8,95.86,95.79,95.86,26279.0,91.041,91.098,91.0315,91.098,26279.0
2016-08-04 14:45:00,95.85,95.88,95.85,95.85,22847.0,91.0885,91.117,91.0885,91.0885,22847.0
2016-08-04 14:50:00,95.86,95.87,95.84,95.87,25550.0,91.098,91.1075,91.079,91.1075,25550.0
2016-08-04 14:55:00,95.86,95.92,95.86,95.91,20896.0,91.098,91.155,91.098,91.1455,20896.0
2016-08-04 15:00:00,95.92,95.92,95.86,95.88,40628.0,91.155,91.155,91.098,91.117,40628.0
2016-08-04 15:05:00,95.88,95.93,95.87,95.92,32576.0,91.117,91.1645,91.1075,91.155,32576.0
2016-08-04 15:10:00,95.91,95.95,95.89,95.94,45662.0,91.1455,91.1835,91.1265,91.174,45662.0
2016-08-04 15:15:00,95.95,95.98,95.93,95.94,32490.0,91.1835,91.212,91.1645,91.174,32490.0
2016-08-04 15:20:00,95.94,95.98,95.87,95.88,41091.0,91.174,91.212,91.1075,91.117,41091.0
2016-08-04 15:25:00,95.88,95.93,95.87,95.93,39527.0,91.117,91.1645,91.1075,91.1645,39527.0
2016-08-04 15:30:00,95.93,96.0,95.93,95.98,43887.0,91.1645,91.231,91.1645,91.212,43887.0
2016-08-04 15:35:00,95.99,96.0,95.95,96.0,48344.0,91.2215,91.231,91.1835,91.231,48344.0
2016-08-04 15:40:00,96.0,96.04,95.99,96.03,76199.0,91.231,91.269,91.2215,91.2595,76199.0
2016-08-04 15:45:00,96.03,96.05,95.99,96.03,75692.0,91.2595,91.2785,91.2215,91.2595,75692.0
2016-08-04 15:50:00,96.03,96.04,95.95,96.0,82105.0,91.2595,91.269,91.1835,91.231,82105.0
2016-08-04 15:55:00,96.0,96.01,95.9,95.92,165202.0,91.231,91.2405,91.136,91.155,165202.0
2016-08-05 09:30:00,96.29,96.43,96.09,96.43,58949.0,91.5066,91.6397,91.3166,91.6397,58949.0
2016-08-05 09:35:00,96.41,96.6,96.39,96.46,36658.0,91.6207,91.8012,91.6016,91.6682,36658.0
2016-08-05 09:40:00,96.52,96.64,96.41,96.58,21639.0,91.7252,91.8392,91.6207,91.7822,21639.0
2016-08-05 09:45:00,96.6,96.82,96.56,96.81,51140.0,91.8012,92.0103,91.7632,92.0008,51140.0
2016-08-05 09:50:00,96.79,96.83,96.69,96.69,26775.0,91.9818,92.0198,91.8867,91.8867,26775.0
2016-08-05 09:55:00,96.7,96.81,96.69,96.8,30957.0,91.8962,92.0008,91.8867,91.9913,30957.0
2016-08-05 10:00:00,96.81,96.85,96.71,96.79,38561.0,92.0008,92.0388,91.9058,91.9818,38561.0
2016-08-05 10:05:00,96.79,96.85,96.75,96.78,27932.0,91.9818,92.0388,91.9438,91.9723,27932.0
2016-08-05 10:10:00,96.75,96.79,96.63,96.65,24148.0,91.9438,91.9818,91.8297,91.8487,24148.0
2016-08-05 10:15:00,96.66,96.78,96.65,96.7,15758.0,91.8582,91.9723,91.8487,91.8962,15758.0
2016-08-05 10:20:00,96.71,96.76,96.7,96.74,18534.0,91.9058,91.9533,91.8962,91.9343,18534.0
2016-08-05 10:25:00,96.75,96.81,96.71,96.81,26239.0,91.9438,92.0008,91.9058,92.0008,26239.0
2016-08-05 10:30:00,96.81,96.81,96.62,96.68,28935.0,92.0008,92.0008,91.8202,91.8772,28935.0
2016-08-05 10:35:00,96.69,96.71,96.67,96.7,13078.0,91.8867,91.9058,91.8677,91.8962,13078.0
2016-08-05 10:40:00,96.7,96.7,96.66,96.7,17459.0,91.8962,91.8962,91.8582,91.8962,17459.0
2016-08-05 10:45:00,96.69,96.71,96.55,96.59,29526.0,91.8867,91.9058,91.7537,91.7917,29526.0
2016-08-05 10:50:00,96.58,96.69,96.58,96.64,13819.0,91.7822,91.8867,91.7822,91.8392,13819.0
2016-08-05 10:55:00,96.64,96.7,96.61,96.7,17709.0,91.8392,91.8962,91.8107,91.8962,17709.0
2016-08-05 11:00:00,96.7,96.82,96.7,96.76,25667.0,91.8962,92.0103,91.8962,91.9533,25667.0
2016-08-05 11:05:00,96.77,96.81,96.7,96.7,30114.0,91.9628,92.0008,91.8962,91.8962,30114.0
2016-08-05 11:10:00,96.7,96.74,96.69,96.74,23014.0,91.8962,91.9343,91.8867,91.9343,23014.0
2016-08-05 11:15:00,96.74,96.75,96.64,96.66,20879.0,91.9343,91.9438,91.8392,91.8582,20879.0
2016-08-05 11:20:00,96.65,96.7,96.65,96.7,17144.0,91.8487,91.8962,91.8487,91.8962,17144.0
2016-08-05 11:25:00,96.7,96.7,96.62,96.65,25265.0,91.8962,91.8962,91.8202,91.8487,25265.0
2016-08-05 11:30:00,96.66,96.72,96.65,96.67,20756.0,91.8582,91.9153,91.8487,91.8677,20756.0
2016-08-05 11:35:00,96.67,96.7,96.66,96.67,10903.0,91.8677,91.8962,91.8582,91.8677,10903.0
2016-08-05 11:40:00,96.67,96.68,96.59,96.6,19144.0,91.8677,91.8772,91.7917,91.8012,19144.0
2016-08-05 11:45:00,96.59,96.65,96.58,96.65,17914.0,91.7917,91.8487,91.7822,91.8487,17914.0
2016-08-05 11:50:00,96.64,96.65,96.54,96.55,13733.0,91.8392,91.8487,91.7442,91.7537,13733.0
2016-08-05 11:55:00,96.55,96.56,96.5,96.52,9400.0,91.7537,91.7632,91.7062,91.7252,9400.0
2016-08-05 12:00:00,96.52,96.54,96.46,96.5,30549.0,91.7252,91.7442,91.6682,91.7062,30549.0
2016-08-05 12:05:00,96.49,96.51,96.47,96.5,23238.0,91.6967,91.7157,91.6777,91.7062,23238.0
2016-08-05 12:10:00,96.49,96.54,96.49,96.51,19793.0,91.6967,91.7442,91.6967,91.7157,19793.0
2016-08-05 12:15:00,96.51,96.52,96.49,96.52,9333.0,91.7157,91.7252,91.6967,91.7252,9333.0
2016-08-05 12:20:00,96.51,96.51,96.44,96.46,16814.0,91.7157,91.7157,91.6492,91.6682,16814.0
2016-08-05 12:25:00,96.47,96.52,96.44,96.51,11942.0,91.6777,91.7252,91.6492,91.7157,11942.0
2016-08-05 12:30:00,96.51,96.52,96.43,96.46,18604.0,91.7157,91.7252,91.6397,91.6682,18604.0
2016-08-05 12:35:00,96.46,96.49,96.43,96.48,23053.0,91.6682,91.6967,91.6397,91.6872,23053.0
2016-08-05 12:40:00,96.5,96.52,96.45,96.46,23964.0,91.7062,91.7252,91.6587,91.6682,23964.0
2016-08-05 12:45:00,96.46,96.48,96.45,96.48,38917.0,91.6682,91.6872,91.6587,91.6872,38917.0
2016-08-05 12:50:00,96.47,96.48,96.39,96.41,28601.0,91.6777,91.6872,91.6016,91.6207,28601.0
2016-08-05 12:55:00,96.39,96.43,96.39,96.43,13639.0,91.6016,91.6397,91.6016,91.6397,13639.0
2016-08-05 13:00:00,96.43,96.49,96.42,96.49,20052.0,91.6397,91.6967,91.6302,91.6967,20052.0
2016-08-05 13:05:00,96.49,96.49,96.44,96.46,15383.0,91.6967,91.6967,91.6492,91.6682,15383.0
2016-08-05 13:10:00,96.47,96.52,96.47,96.52,12108.0,91.6777,91.7252,91.6777,91.7252,12108.0
2016-08-05 13:15:00,96.52,96.53,96.51,96.51,10667.0,91.7252,91.7347,91.7157,91.7157,10667.0
2016-08-05 13:20:00,96.52,96.52,96.46,96.51,10814.0,91.7252,91.7252,91.6682,91.7157,10814.0
2016-08-05 13:25:00,96.51,96.54,96.48,96.54,17011.0,91.7157,91.7442,91.6872,91.7442,17011.0
2016-08-05 13:30:00,96.54,96.61,96.54,96.6,18005.0,91.7442,91.8107,91.7442,91.8012,18005.0
2016-08-05 13:35:00,96.59,96.61,96.59,96.61,10237.0,91.7917,91.8107,91.7917,91.8107,10237.0
2016-08-05 13:40:00,96.61,96.69,96.61,96.68,12458.0,91.8107,91.8867,91.8107,91.8772,12458.0
2016-08-05 13:45:00,96.67,96.69,96.63,96.64,12910.0,91.8677,91.8867,91.8297,91.8392,12910.0
2016-08-05 13:50:00,96.64,96.67,96.64,96.66,10410.0,91.8392,91.8677,91.8392,91.8582,10410.0
2016-08-05 13:55:00,96.65,96.7,96.63,96.7,12046.0,91.8487,91.8962,91.8297,91.8962,12046.0
2016-08-05 14:00:00,96.7,96.75,96.69,96.75,22416.0,91.8962,91.9438,91.8867,91.9438,22416.0
2016-08-05 14:05:00,96.75,96.76,96.73,96.76,17183.0,91.9438,91.9533,91.9248,91.9533,17183.0
2016-08-05 14:10:00,96.76,96.77,96.74,96.75,16238.0,91.9533,91.9628,91.9343,91.9438,16238.0
2016-08-05 14:15:00,96.75,96.75,96.67,96.68,14896.0,91.9438,91.9438,91.8677,91.8772,14896.0
2016-08-05 14:20:00,96.68,96.7,96.62,96.62,15017.0,91.8772,91.8962,91.8202,91.8202,15017.0
2016-08-05 14:25:00,96.63,96.63,96.61,96.63,8287.0,91.8297,91.8297,91.8107,91.8297,8287.0
2016-08-05 14:30:00,96.62,96.7,96.62,96.69,15816.0,91.8202,91.8962,91.8202,91.8867,15816.0
2016-08-05 14:35:00,96.69,96.69,96.66,96.69,12185.0,91.8867,91.8867,91.8582,91.8867,12185.0
2016-08-05 14:40:00,96.69,96.69,96.66,96.67,21210.0,91.8867,91.8867,91.8582,91.8677,21210.0
2016-08-05 14:45:00,96.68,96.68,96.61,96.64,16146.0,91.8772,91.8772,91.8107,91.8392,16146.0
2016-08-05 14:50:00,96.64,96.71,96.64,96.71,18803.0,91.8392,91.9058,91.8392,91.9058,18803.0
2016-08-05 14:55:00,96.7,96.72,96.68,96.7,21825.0,91.8962,91.9153,91.8772,91.8962,21825.0
2016-08-05 15:00:00,96.71,96.79,96.7,96.76,35258.0,91.9058,91.9818,91.8962,91.9533,35258.0
2016-08-05 15:05:00,96.76,96.83,96.76,96.83,23532.0,91.9533,92.0198,91.9533,92.0198,23532.0
2016-08-05 15:10:00,96.83,96.85,96.82,96.85,25847.0,92.0198,92.0388,92.0103,92.0388,25847.0
2016-08-05 15:15:00,96.84,96.91,96.84,96.91,29390.0,92.0293,92.0958,92.0293,92.0958,29390.0
2016-08-05 15:20:00,96.91,96.91,96.82,96.9,23930.0,92.0958,92.0958,92.0103,92.0863,23930.0
2016-08-05 15:25:00,96.9,96.94,96.87,96.94,23898.0,92.0863,92.1243,92.0578,92.1243,23898.0
2016-08-05 15:30:00,96.94,96.94,96.82,96.87,34970.0,92.1243,92.1243,92.0103,92.0578,34970.0
2016-08-05 15:35:00,96.86,96.87,96.82,96.87,27081.0,92.0483,92.0578,92.0103,92.0578,27081.0
2016-08-05 15:40:00,96.87,96.91,96.83,96.86,45157.0,92.0578,92.0958,92.0198,92.0483,45157.0
2016-08-05 15:45:00,96.85,96.87,96.79,96.8,46717.0,92.0388,92.0578,91.9818,91.9913,46717.0
2016-08-05 15:50:00,96.81,96.84,96.81,96.84,40994.0,92.0008,92.0293,92.0008,92.0293,40994.0
2016-08-05 15:55:00,96.84,96.87,96.8,96.85,148446.0,92.0293,92.0578,91.9913,92.0388,148446.0
2016-08-08 09:30:00,97.0,97.01,96.74,96.83,79882.0,92.1813,92.1908,91.9343,92.0198,79882.0
2016-08-08 09:35:00,96.86,97.09,96.84,96.95,66924.0,92.0483,92.2669,92.0293,92.1338,66924.0
2016-08-08 09:40:00,96.96,97.1,96.96,97.04,43755.0,92.1433,92.2764,92.1433,92.2194,43755.0
2016-08-08 09:45:00,97.05,97.06,96.77,96.8,29050.0,92.2289,92.2384,91.9628,91.9913,29050.0
2016-08-08 09:50:00,96.8,96.82,96.69,96.76,27098.0,91.9913,92.0103,91.8867,91.9533,27098.0
2016-08-08 09:55:00,96.77,96.86,96.7,96.7,34672.0,91.9628,92.0483,91.8962,91.8962,34672.0
2016-08-08 10:00:00,96.7,96.78,96.67,96.76,35176.0,91.8962,91.9723,91.8677,91.9533,35176.0
2016-08-08 10:05:00,96.74,96.81,96.71,96.77,25816.0,91.9343,92.0008,91.9058,91.9628,25816.0
2016-08-08 10:10:00,96.77,96.8,96.75,96.77,32157.0,91.9628,91.9913,91.9438,91.9628,32157.0
2016-08-08 10:15:00,96.78,96.81,96.73,96.73,42448.0,91.9723,92.0008,91.9248,91.9248,42448.0
2016-08-08 10:20:00,96.73,96.73,96.65,96.65,31363.0,91.9248,91.9248,91.8487,91.8487,31363.0
2016-08-08 10:25:00,96.65,96.76,96.63,96.74,38687.0,91.8487,91.9533,91.8297,91.9343,38687.0
2016-08-08 10:30:00,96.75,96.85,96.71,96.83,53581.0,91.9438,92.0388,91.9058,92.0198,53581.0
2016-08-08 10:35:00,96.83,96.84,96.78,96.82,27738.0,92.0198,92.0293,91.9723,92.0103,27738.0
2016-08-08 10:40:00,96.83,96.87,96.78,96.81,20233.0,92.0198,92.0578,91.9723,92.0008,20233.0
2016-08-08 10:45:00,96.81,96.82,96.74,96.75,22958.0,92.0008,92.0103,91.9343,91.9438,22958.0
2016-08-08 10:50:00,96.76,96.76,96.68,96.75,26113.0,91.9533,91.9533,91.8772,91.9438,26113.0
2016-08-08 10:55:00,96.74,96.76,96.68,96.73,26914.0,91.9343,91.9533,91.8772,91.9248,26914.0
2016-08-08 11:00:00,96.72,96.74,96.66,96.71,37931.0,91.9153,91.9343,91.8582,91.9058,37931.0
2016-08-08 11:05:00,96.71,96.79,96.68,96.78,60495.0,91.9058,91.9818,91.8772,91.9723,60495.0
2016-08-08 11:10:00,96.78,96.8,96.73,96.73,25372.0,91.9723,91.9913,91.9248,91.9248,25372.0
2016-08-08 11:15:00,96.73,96.78,96.72,96.75,22067.0,91.9248,91.9723,91.9153,91.9438,22067.0
2016-08-08 11:20:00,96.75,96.81,96.73,96.79,32720.0,91.9438,92.0008,91.9248,91.9818,32720.0
2016-08-08 11:25:00,96.8,96.86,96.79,96.82,25627.0,91.9913,92.0483,91.9818,92.0103,25627.0
2016-08-08 11:30:00,96.82,96.85,96.8,96.84,33334.0,92.0103,92.0388,91.9913,92.0293,33334.0
2016-08-08 11:35:00,96.83,96.91,96.82,96.85,27839.0,92.0198,92.0958,92.0103,92.0388,27839.0
2016-08-08 11:40:00,96.86,96.95,96.84,96.95,34246.0,92.0483,92.1338,92.0293,92.1338,34246.0
2016-08-08 11:45:00,96.95,96.98,96.89,96.94,73672.0,92.1338,92.1623,92.0768,92.1243,73672.0
2016-08-08 11:50:00,96.94,97.06,96.94,97.06,37127.0,92.1243,92.2384,92.1243,92.2384,37127.0
2016-08-08 11:55:00,97.05,97.07,97.01,97.06,36931.0,92.2289,92.2479,92.1908,92.2384,36931.0
2016-08-08 12:00:00,97.05,97.05,97.02,97.03,28452.0,92.2289,92.2289,92.2004,92.2099,28452.0
2016-08-08 12:05:00,97.03,97.06,97.01,97.05,35115.0,92.2099,92.2384,92.1908,92.2289,35115.0
2016-08-08 12:10:00,97.05,97.09,97.05,97.08,31985.0,92.2289,92.2669,92.2289,92.2574,31985.0
2016-08-08 12:15:00,97.08,97.09,97.07,97.08,21952.0,92.2574,92.2669,92.2479,92.2574,21952.0
2016-08-08 12:20:00,97.08,97.1,97.07,97.07,27551.0,92.2574,92.2764,92.2479,92.2479,27551.0
2016-08-08 12:25:00,97.08,97.09,97.01,97.03,22735.0,92.2574,92.2669,92.1908,92.2099,22735.0
2016-08-08 12:30:00,97.02,97.04,97.0,97.02,26368.0,92.2004,92.2194,92.1813,92.2004,26368.0
2016-08-08 12:35:00,97.02,97.06,97.02,97.04,10481.0,92.2004,92.2384,92.2004,92.2194,10481.0
2016-08-08 12:40:00,97.03,97.04,96.91,96.91,12871.0,92.2099,92.2194,92.0958,92.0958,12871.0
2016-08-08 12:45:00,96.92,96.99,96.9,96.95,23815.0,92.1053,92.1718,92.0863,92.1338,23815.0
2016-08-08 12:50:00,96.95,96.95,96.88,96.88,10003.0,92.1338,92.1338,92.0673,92.0673,10003.0
2016-08-08 12:55:00,96.88,96.93,96.88,96.91,17838.0,92.0673,92.1148,92.0673,92.0958,17838.0
2016-08-08 13:00:00,96.92,96.92,96.85,96.89,11577.0,92.1053,92.1053,92.0388,92.0768,11577.0
2016-08-08 13:05:00,96.89,96.89,96.83,96.86,10960.0,92.0768,92.0768,92.0198,92.0483,10960.0
2016-08-08 13:10:00,96.87,96.88,96.83,96.86,14499.0,92.0578,92.0673,92.0198,92.0483,14499.0
2016-08-08 13:15:00,96.87,96.96,96.87,96.94,16695.0,92.0578,92.1433,92.0578,92.1243,16695.0
2016-08-08 13:20:00,96.95,97.01,96.91,96.99,22473.0,92.1338,92.1908,92.0958,92.1718,22473.0
2016-08-08 13:25:00,96.99,97.01,96.98,97.0,15416.0,92.1718,92.1908,92.1623,92.1813,15416.0
2016-08-08 13:30:00,97.0,97.0,96.93,96.94,20919.0,92.1813,92.1813,92.1148,92.1243,20919.0
2016-08-08 13:35:00,96.94,96.94,96.85,96.9,42273.0,92.1243,92.1243,92.0388,92.0863,42273.0
2016-08-08 13:40:00,96.91,96.91,96.83,96.84,20881.0,92.0958,92.0958,92.0198,92.0293,20881.0
2016-08-08 13:45:00,96.83,96.88,96.81,96.84,28766.0,92.0198,92.0673,92.0008,92.0293,28766.0
2016-08-08 13:50:00,96.84,96.84,96.79,96.81,14179.0,92.0293,92.0293,91.9818,92.0008,14179.0
2016-08-08 13:55:00,96.81,96.84,96.8,96.83,16636.0,92.0008,92.0293,91.9913,92.0198,16636.0
2016-08-08 14:00:00,96.82,96.83,96.77,96.81,25724.0,92.0103,92.0198,91.9628,92.0008,25724.0
2016-08-08 14:05:00,96.81,96.82,96.79,96.81,23201.0,92.0008,92.0103,91.9818,92.0008,23201.0
2016-08-08 14:10:00,96.8,96.82,96.79,96.79,27859.0,91.9913,92.0103,91.9818,91.9818,27859.0
2016-08-08 14:15:00,96.8,96.82,96.73,96.75,23383.0,91.9913,92.0103,91.9248,91.9438,23383.0
2016-08-08 14:20:00,96.75,96.75,96.65,96.69,20168.0,91.9438,91.9438,91.8487,91.8867,20168.0
2016-08-08 14:25:00,96.7,96.73,96.67,96.71,24084.0,91.8962,91.9248,91.8677,91.9058,24084.0
2016-08-08 14:30:00,96.71,96.79,96.7,96.78,19908.0,91.9058,91.9818,91.8962,91.9723,19908.0
2016-08-08 14:35:00,96.78,96.79,96.72,96.76,20640.0,91.9723,91.9818,91.9153,91.9533,20640.0
2016-08-08 14:40:00,96.76,96.78,96.75,96.77,13335.0,91.9533,91.9723,91.9438,91.9628,13335.0
2016-08-08 14:45:00,96.76,96.86,96.75,96.86,19618.0,91.9533,92.0483,91.9438,92.0483,19618.0
2016-08-08 14:50:00,96.86,96.86,96.79,96.83,21947.0,92.0483,92.0483,91.9818,92.0198,21947.0
2016-08-08 14:55:00,96.82,96.83,96.79,96.81,32275.0,92.0103,92.0198,91.9818,92.0008,32275.0
2016-08-08 15:00:00,96.81,96.84,96.73,96.76,56836.0,92.0008,92.0293,91.9248,91.9533,56836.0
2016-08-08 15:05:00,96.77,96.8,96.74,96.8,34324.0,91.9628,91.9913,91.9343,91.9913,34324.0
2016-08-08 15:10:00,96.8,96.82,96.78,96.8,21934.0,91.9913,92.0103,91.9723,91.9913,21934.0
2016-08-08 15:15:00,96.8,96.82,96.78,96.78,31476.0,91.9913,92.0103,91.9723,91.9723,31476.0
2016-08-08 15:20:00,96.78,96.78,96.74,96.76,17197.0,91.9723,91.9723,91.9343,91.9533,17197.0
2016-08-08 15:25:00,96.75,96.77,96.74,96.76,19185.0,91.9438,91.9628,91.9343,91.9533,19185.0
2016-08-08 15:30:00,96.76,96.8,96.75,96.77,27706.0,91.9533,91.9913,91.9438,91.9628,27706.0
2016-08-08 15:35:00,96.76,96.79,96.76,96.76,33980.0,91.9533,91.9818,91.9533,91.9533,33980.0
2016-08-08 15:40:00,96.76,96.78,96.75,96.77,31239.0,91.9533,91.9723,91.9438,91.9628,31239.0
2016-08-08 15:45:00,96.77,96.79,96.75,96.79,39744.0,91.9628,91.9818,91.9438,91.9818,39744.0
2016-08-08 15:50:00,96.79,96.79,96.76,96.78,42531.0,91.9818,91.9818,91.9533,91.9723,42531.0
2016-08-08 15:55:00,96.78,96.81,96.73,96.79,90525.0,91.9723,92.0008,91.9248,91.9818,90525.0
2016-08-09 09:30:00,96.63,96.99,96.63,96.85,47695.0,91.8297,92.1718,91.8297,92.0388,47695.0
2016-08-09 09:35:00,96.86,97.01,96.67,97.0,40462.0,92.0483,92.1908,91.8677,92.1813,40462.0
2016-08-09 09:40:00,97.01,97.06,96.88,96.97,17556.0,92.1908,92.2384,92.0673,92.1528,17556.0
2016-08-09 09:45:00,96.97,97.05,96.96,97.05,16754.0,92.1528,92.2289,92.1433,92.2289,16754.0
2016-08-09 09:50:00,97.06,97.1,97.01,97.1,19920.0,92.2384,92.2764,92.1908,92.2764,19920.0
2016-08-09 09:55:00,97.09,97.14,97.04,97.09,21631.0,92.2669,92.3144,92.2194,92.2669,21631.0
2016-08-09 10:00:00,97.09,97.09,96.94,96.97,21619.0,92.2669,92.2669,92.1243,92.1528,21619.0
2016-08-09 10:05:00,96.96,96.96,96.89,96.95,17618.0,92.1433,92.1433,92.0768,92.1338,17618.0
2016-08-09 10:10:00,96.96,97.04,96.93,96.93,17788.0,92.1433,92.2194,92.1148,92.1148,17788.0
2016-08-09 10:15:00,96.93,97.11,96.93,97.1,23103.0,92.1148,92.2859,92.1148,92.2764,23103.0
2016-08-09 10:20:00,97.1,97.11,96.98,97.04,30333.0,92.2764,92.2859,92.1623,92.2194,30333.0
2016-08-09 10:25:00,97.03,97.09,97.01,97.01,14481.0,92.2099,92.2669,92.1908,92.1908,14481.0
2016-08-09 10:30:00,97.01,97.01,96.94,97.0,14457.0,92.1908,92.1908,92.1243,92.1813,14457.0
2016-08-09 10:35:00,97.0,97.01,96.94,96.96,15242.0,92.1813,92.1908,92.1243,92.1433,15242.0
2016-08-09 10:40:00,96.95,96.99,96.91,96.99,22105.0,92.1338,92.1718,92.0958,92.1718,22105.0
2016-08-09 10:45:00,96.99,97.01,96.93,96.93,19096.0,92.1718,92.1908,92.1148,92.1148,19096.0
2016-08-09 10:50:00,96.93,96.94,96.83,96.83,13274.0,92.1148,92.1243,92.0198,92.0198,13274.0
2016-08-09 10:55:00,96.83,96.89,96.79,96.83,26138.0,92.0198,92.0768,91.9818,92.0198,26138.0
2016-08-09 11:00:00,96.83,96.89,96.83,96.85,13647.0,92.0198,92.0768,92.0198,92.0388,13647.0
2016-08-09 11:05:00,96.85,96.94,96.83,96.84,19054.0,92.0388,92.1243,92.0198,92.0293,19054.0
2016-08-09 11:10:00,96.84,96.91,96.83,96.86,17899.0,92.0293,92.0958,92.0198,92.0483,17899.0
2016-08-09 11:15:00,96.87,96.95,96.87,96.95,15575.0,92.0578,92.1338,92.0578,92.1338,15575.0
2016-08-09 11:20:00,96.94,96.97,96.92,96.92,11884.0,92.1243,92.1528,92.1053,92.1053,11884.0
2016-08-09 11:25:00,96.91,96.97,96.9,96.94,17852.0,92.0958,92.1528,92.0863,92.1243,17852.0
2016-08-09 11:30:00,96.95,96.95,96.86,96.88,23106.0,92.1338,92.1338,92.0483,92.0673,23106.0
2016-08-09 11:35:00,96.89,96.91,96.87,96.9,15658.0,92.0768,92.0958,92.0578,92.0863,15658.0
2016-08-09 11:40:00,96.91,96.91,96.89,96.9,14544.0,92.0958,92.0958,92.0768,92.0863,14544.0
2016-08-09 11:45:00,96.9,96.93,96.88,96.9,19651.0,92.0863,92.1148,92.0673,92.0863,19651.0
2016-08-09 11:50:00,96.89,96.92,96.88,96.89,12296.0,92.0768,92.1053,92.0673,92.0768,12296.0
2016-08-09 11:55:00,96.89,96.94,96.88,96.9,11891.0,92.0768,92.1243,92.0673,92.0863,11891.0
2016-08-09 12:00:00,96.91,96.92,96.89,96.89,8285.0,92.0958,92.1053,92.0768,92.0768,8285.0
2016-08-09 12:05:00,96.89,96.95,96.88,96.94,18341.0,92.0768,92.1338,92.0673,92.1243,18341.0
2016-08-09 12:10:00,96.94,96.94,96.9,96.9,7859.0,92.1243,92.1243,92.0863,92.0863,7859.0
2016-08-09 12:15:00,96.9,96.9,96.79,96.8,12160.0,92.0863,92.0863,91.9818,91.9913,12160.0
2016-08-09 12:20:00,96.8,96.8,96.67,96.7,13453.0,91.9913,91.9913,91.8677,91.8962,13453.0
2016-08-09 12:25:00,96.7,96.71,96.67,96.68,7120.0,91.8962,91.9058,91.8677,91.8772,7120.0
2016-08-09 12:30:00,96.69,96.7,96.61,96.64,10856.0,91.8867,91.8962,91.8107,91.8392,10856.0
2016-08-09 12:35:00,96.63,96.67,96.63,96.66,8400.0,91.8297,91.8677,91.8297,91.8582,8400.0
2016-08-09 12:40:00,96.66,96.7,96.65,96.66,10029.0,91.8582,91.8962,91.8487,91.8582,10029.0
2016-08-09 12:45:00,96.66,96.73,96.65,96.72,15751.0,91.8582,91.9248,91.8487,91.9153,15751.0
2016-08-09 12:50:00,96.7,96.73,96.69,96.71,8577.0,91.8962,91.9248,91.8867,91.9058,8577.0
2016-08-09 12:55:00,96.71,96.72,96.69,96.71,6704.0,91.9058,91.9153,91.8867,91.9058,6704.0
2016-08-09 13:00:00,96.71,96.76,96.71,96.76,12852.0,91.9058,91.9533,91.9058,91.9533,12852.0
2016-08-09 13:05:00,96.76,96.78,96.7,96.7,12992.0,91.9533,91.9723,91.8962,91.8962,12992.0
2016-08-09 13:10:00,96.71,96.75,96.69,96.7,9951.0,91.9058,91.9438,91.8867,91.8962,9951.0
2016-08-09 13:15:00,96.69,96.78,96.69,96.78,7690.0,91.8867,91.9723,91.8867,91.9723,7690.0
2016-08-09 13:20:00,96.79,96.8,96.76,96.77,7586.0,91.9818,91.9913,91.9533,91.9628,7586.0
2016-08-09 13:25:00,96.76,96.76,96.69,96.71,8032.0,91.9533,91.9533,91.8867,91.9058,8032.0
2016-08-09 13:30:00,96.72,96.77,96.72,96.75,12117.0,91.9153,91.9628,91.9153,91.9438,12117.0
2016-08-09 13:35:00,96.76,96.78,96.74,96.74,8015.0,91.9533,91.9723,91.9343,91.9343,8015.0
2016-08-09 13:40:00,96.74,96.74,96.68,96.72,8298.0,91.9343,91.9343,91.8772,91.9153,8298.0
2016-08-09 13:45:00,96.73,96.74,96.71,96.72,6476.0,91.9248,91.9343,91.9058,91.9153,6476.0
2016-08-09 13:50:00,96.72,96.73,96.68,96.7,9186.0,91.9153,91.9248,91.8772,91.8962,9186.0
2016-08-09 13:55:00,96.7,96.71,96.67,96.7,10224.0,91.8962,91.9058,91.8677,91.8962,10224.0
2016-08-09 14:00:00,96.69,96.73,96.69,96.69,6922.0,91.8867,91.9248,91.8867,91.8867,6922.0
2016-08-09 14:05:00,96.69,96.69,96.64,96.68,10693.0,91.8867,91.8867,91.8392,91.8772,10693.0
2016-08-09 14:10:00,96.69,96.71,96.66,96.7,18909.0,91.8867,91.9058,91.8582,91.8962,18909.0
2016-08-09 14:15:00,96.71,96.76,96.68,96.75,21160.0,91.9058,91.9533,91.8772,91.9438,21160.0
2016-08-09 14:20:00,96.75,96.77,96.67,96.7,13684.0,91.9438,91.9628,91.8677,91.8962,13684.0
2016-08-09 14:25:00,96.69,96.71,96.66,96.66,17903.0,91.8867,91.9058,91.8582,91.8582,17903.0
2016-08-09 14:30:00,96.65,96.65,96.55,96.56,24871.0,91.8487,91.8487,91.7537,91.7632,24871.0
2016-08-09 14:35:00,96.56,96.75,96.56,96.72,84224.0,91.7632,91.9438,91.7632,91.9153,84224.0
2016-08-09 14:40:00,96.71,96.72,96.66,96.7,16048.0,91.9058,91.9153,91.8582,91.8962,16048.0
2016-08-09 14:45:00,96.7,96.72,96.68,96.7,19027.0,91.8962,91.9153,91.8772,91.8962,19027.0
2016-08-09 14:50:00,96.69,96.75,96.69,96.73,19549.0,91.8867,91.9438,91.8867,91.9248,19549.0
2016-08-09 14:55:00,96.74,96.75,96.72,96.72,13683.0,91.9343,91.9438,91.9153,91.9153,13683.0
2016-08-09 15:00:00,96.73,96.74,96.66,96.69,27989.0,91.9248,91.9343,91.8582,91.8867,27989.0
2016-08-09 15:05:00,96.68,96.7,96.67,96.7,19317.0,91.8772,91.8962,91.8677,91.8962,19317.0
2016-08-09 15:10:00,96.68,96.74,96.63,96.64,24390.0,91.8772,91.9343,91.8297,91.8392,24390.0
2016-08-09 15:15:00,96.64,96.66,96.61,96.62,28463.0,91.8392,91.8582,91.8107,91.8202,28463.0
2016-08-09 15:20:00,96.62,96.64,96.6,96.62,24865.0,91.8202,91.8392,91.8012,91.8202,24865.0
2016-08-09 15:25:00,96.62,96.66,96.61,96.65,25586.0,91.8202,91.8582,91.8107,91.8487,25586.0
2016-08-09 15:30:00,96.65,96.7,96.63,96.67,28074.0,91.8487,91.8962,91.8297,91.8677,28074.0
2016-08-09 15:35:00,96.67,96.69,96.65,96.69,28432.0,91.8677,91.8867,91.8487,91.8867,28432.0
2016-08-09 15:40:00,96.69,96.71,96.62,96.67,24340.0,91.8867,91.9058,91.8202,91.8677,24340.0
2016-08-09 15:45:00,96.66,96.71,96.61,96.68,32202.0,91.8582,91.9058,91.8107,91.8772,32202.0
2016-08-09 15:50:00,96.68,96.69,96.63,96.65,42731.0,91.8772,91.8867,91.8297,91.8487,42731.0
2016-08-09 15:55:00,96.64,96.71,96.61,96.69,109945.0,91.8392,91.9058,91.8107,91.8867,109945.0
2016-08-10 09:30:00,96.72,96.8,96.56,96.62,56221.0,91.9153,91.9913,91.7632,91.8202,56221.0
2016-08-10 09:35:00,96.61,96.78,96.61,96.76,48055.0,91.8107,91.9723,91.8107,91.9533,48055.0
2016-08-10 09:40:00,96.76,96.78,96.69,96.74,45030.0,91.9533,91.9723,91.8867,91.9343,45030.0
2016-08-10 09:45:00,96.73,96.74,96.61,96.64,21258.0,91.9248,91.9343,91.8107,91.8392,21258.0
2016-08-10 09:50:00,96.64,96.66,96.56,96.61,24071.0,91.8392,91.8582,91.7632,91.8107,24071.0
2016-08-10 09:55:00,96.62,96.73,96.59,96.59,26058.0,91.8202,91.9248,91.7917,91.7917,26058.0
2016-08-10 10:00:00,96.58,96.66,96.57,96.61,26173.0,91.7822,91.8582,91.7727,91.8107,26173.0
2016-08-10 10:05:00,96.62,96.68,96.62,96.67,19759.0,91.8202,91.8772,91.8202,91.8677,19759.0
2016-08-10 10:10:00,96.68,96.69,96.63,96.65,11623.0,91.8772,91.8867,91.8297,91.8487,11623.0
2016-08-10 10:15:00,96.65,96.72,96.64,96.71,15244.0,91.8487,91.9153,91.8392,91.9058,15244.0
2016-08-10 10:20:00,96.71,96.81,96.7,96.79,51677.0,91.9058,92.0008,91.8962,91.9818,51677.0
2016-08-10 10:25:00,96.8,96.82,96.74,96.76,9530.0,91.9913,92.0103,91.9343,91.9533,9530.0
2016-08-10 10:30:00,96.76,96.76,96.7,96.71,16123.0,91.9533,91.9533,91.8962,91.9058,16123.0
2016-08-10 10:35:00,96.71,96.74,96.66,96.66,18078.0,91.9058,91.9343,91.8582,91.8582,18078.0
2016-08-10 10:40:00,96.67,96.67,96.56,96.6,12523.0,91.8677,91.8677,91.7632,91.8012,12523.0
2016-08-10 10:45:00,96.61,96.62,96.57,96.57,10582.0,91.8107,91.8202,91.7727,91.7727,10582.0
2016-08-10 10:50:00,96.58,96.6,96.53,96.55,12598.0,91.7822,91.8012,91.7347,91.7537,12598.0
2016-08-10 10:55:00,96.55,96.58,96.5,96.52,25226.0,91.7537,91.7822,91.7062,91.7252,25226.0
2016-08-10 11:00:00,96.52,96.57,96.52,96.57,19577.0,91.7252,91.7727,91.7252,91.7727,19577.0
2016-08-10 11:05:00,96.57,96.64,96.57,96.6,14258.0,91.7727,91.8392,91.7727,91.8012,14258.0
2016-08-10 11:10:00,96.6,96.6,96.54,96.56,13427.0,91.8012,91.8012,91.7442,91.7632,13427.0
2016-08-10 11:15:00,96.56,96.56,96.4,96.42,13387.0,91.7632,91.7632,91.6112,91.6302,13387.0
2016-08-10 11:20:00,96.43,96.47,96.4,96.4,11780.0,91.6397,91.6777,91.6112,91.6112,11780.0
2016-08-10 11:25:00,96.39,96.43,96.37,96.39,14265.0,91.6016,91.6397,91.5826,91.6016,14265.0
2016-08-10 11:30:00,96.39,96.4,96.33,96.37,9548.0,91.6016,91.6112,91.5446,91.5826,9548.0
2016-08-10 11:35:00,96.38,96.47,96.37,96.44,9940.0,91.5921,91.6777,91.5826,91.6492,9940.0
2016-08-10 11:40:00,96.44,96.44,96.4,96.42,10897.0,91.6492,91.6492,91.6112,91.6302,10897.0
2016-08-10 11:45:00,96.43,96.43,96.4,96.43,7677.0,91.6397,91.6397,91.6112,91.6397,7677.0
2016-08-10 11:50:00,96.42,96.43,96.39,96.4,12378.0,91.6302,91.6397,91.6016,91.6112,12378.0
2016-08-10 11:55:00,96.41,96.41,96.37,96.39,7016.0,91.6207,91.6207,91.5826,91.6016,7016.0
2016-08-10 12:00:00,96.39,96.44,96.38,96.43,16486.0,91.6016,91.6492,91.5921,91.6397,16486.0
2016-08-10 12:05:00,96.43,96.52,96.43,96.49,12767.0,91.6397,91.7252,91.6397,91.6967,12767.0
2016-08-10 12:10:00,96.48,96.51,96.46,96.46,8729.0,91.6872,91.7157,91.6682,91.6682,8729.0
2016-08-10 12:15:00,96.46,96.5,96.46,96.5,6381.0,91.6682,91.7062,91.6682,91.7062,6381.0
2016-08-10 12:20:00,96.51,96.53,96.48,96.48,8685.0,91.7157,91.7347,91.6872,91.6872,8685.0
2016-08-10 12:25:00,96.48,96.54,96.48,96.5,5873.0,91.6872,91.7442,91.6872,91.7062,5873.0
2016-08-10 12:30:00,96.51,96.53,96.5,96.53,7027.0,91.7157,91.7347,91.7062,91.7347,7027.0
2016-08-10 12:35:00,96.54,96.58,96.53,96.58,18681.0,91.7442,91.7822,91.7347,91.7822,18681.0
2016-08-10 12:40:00,96.57,96.62,96.56,96.61,16594.0,91.7727,91.8202,91.7632,91.8107,16594.0
2016-08-10 12:45:00,96.61,96.63,96.58,96.58,13749.0,91.8107,91.8297,91.7822,91.7822,13749.0
2016-08-10 12:50:00,96.58,96.61,96.58,96.61,13230.0,91.7822,91.8107,91.7822,91.8107,13230.0
2016-08-10 12:55:00,96.6,96.65,96.58,96.63,13142.0,91.8012,91.8487,91.7822,91.8297,13142.0
2016-08-10 13:00:00,96.64,96.66,96.63,96.64,10144.0,91.8392,91.8582,91.8297,91.8392,10144.0
2016-08-10 13:05:00,96.63,96.64,96.53,96.54,17473.0,91.8297,91.8392,91.7347,91.7442,17473.0
2016-08-10 13:10:00,96.54,96.55,96.34,96.36,29488.0,91.7442,91.7537,91.5541,91.5731,29488.0
2016-08-10 13:15:00,96.37,96.43,96.35,96.43,12819.0,91.5826,91.6397,91.5636,91.6397,12819.0
2016-08-10 13:20:00,96.43,96.44,96.41,96.42,8279.0,91.6397,91.6492,91.6207,91.6302,8279.0
2016-08-10 13:25:00,96.42,96.49,96.42,96.48,6372.0,91.6302,91.6967,91.6302,91.6872,6372.0
2016-08-10 13:30:00,96.49,96.49,96.41,96.41,9905.0,91.6967,91.6967,91.6207,91.6207,9905.0
2016-08-10 13:35:00,96.42,96.48,96.42,96.48,6670.0,91.6302,91.6872,91.6302,91.6872,6670.0
2016-08-10 13:40:00,96.49,96.51,96.44,96.45,33998.0,91.6967,91.7157,91.6492,91.6587,33998.0
2016-08-10 13:45:00,96.46,96.47,96.42,96.42,14766.0,91.6682,91.6777,91.6302,91.6302,14766.0
2016-08-10 13:50:00,96.43,96.43,96.38,96.42,13390.0,91.6397,91.6397,91.5921,91.6302,13390.0
2016-08-10 13:55:00,96.42,96.44,96.41,96.42,9755.0,91.6302,91.6492,91.6207,91.6302,9755.0
2016-08-10 14:00:00,96.43,96.48,96.41,96.48,13131.0,91.6397,91.6872,91.6207,91.6872,13131.0
2016-08-10 14:05:00,96.48,96.51,96.33,96.35,21563.0,91.6872,91.7157,91.5446,91.5636,21563.0
2016-08-10 14:10:00,96.36,96.45,96.35,96.37,18303.0,91.5731,91.6587,91.5636,91.5826,18303.0
2016-08-10 14:15:00,96.38,96.42,96.32,96.33,15601.0,91.5921,91.6302,91.5351,91.5446,15601.0
2016-08-10 14:20:00,96.34,96.38,96.31,96.36,12280.0,91.5541,91.5921,91.5256,91.5731,12280.0
2016-08-10 14:25:00,96.36,96.37,96.28,96.36,13451.0,91.5731,91.5826,91.4971,91.5731,13451.0
2016-08-10 14:30:00,96.36,96.37,96.31,96.31,12107.0,91.5731,91.5826,91.5256,91.5256,12107.0
2016-08-10 14:35:00,96.31,96.33,96.28,96.29,12424.0,91.5256,91.5446,91.4971,91.5066,12424.0
2016-08-10 14:40:00,96.28,96.33,96.28,96.29,10558.0,91.4971,91.5446,91.4971,91.5066,10558.0
2016-08-10 14:45:00,96.29,96.34,96.28,96.34,11288.0,91.5066,91.5541,91.4971,91.5541,11288.0
2016-08-10 14:50:00,96.33,96.34,96.31,96.33,8984.0,91.5446,91.5541,91.5256,91.5446,8984.0
2016-08-10 14:55:00,96.32,96.34,96.32,96.32,9045.0,91.5351,91.5541,91.5351,91.5351,9045.0
2016-08-10 15:00:00,96.33,96.37,96.32,96.37,25096.0,91.5446,91.5826,91.5351,91.5826,25096.0
2016-08-10 15:05:00,96.37,96.39,96.35,96.39,17496.0,91.5826,91.6016,91.5636,91.6016,17496.0
2016-08-10 15:10:00,96.39,96.4,96.35,96.4,18788.0,91.6016,91.6112,91.5636,91.6112,18788.0
2016-08-10 15:15:00,96.4,96.45,96.4,96.44,16869.0,91.6112,91.6587,91.6112,91.6492,16869.0
2016-08-10 15:20:00,96.44,96.49,96.43,96.47,21953.0,91.6492,91.6967,91.6397,91.6777,21953.0
2016-08-10 15:25:00,96.47,96.48,96.38,96.39,23415.0,91.6777,91.6872,91.5921,91.6016,23415.0
2016-08-10 15:30:00,96.4,96.44,96.39,96.41,38843.0,91.6112,91.6492,91.6016,91.6207,38843.0
2016-08-10 15:35:00,96.41,96.43,96.38,96.38,24877.0,91.6207,91.6397,91.5921,91.5921,24877.0
2016-08-10 15:40:00,96.39,96.42,96.3,96.31,28183.0,91.6016,91.6302,91.5161,91.5256,28183.0
2016-08-10 15:45:00,96.31,96.33,96.25,96.28,79349.0,91.5256,91.5446,91.4686,91.4971,79349.0
2016-08-10 15:50:00,96.28,96.29,96.24,96.26,125185.0,91.4971,91.5066,91.4591,91.4781,125185.0
2016-08-10 15:55:00,96.25,96.32,96.23,96.32,173964.0,91.4686,91.5351,91.4496,91.5351,173964.0
2016-08-11 09:30:00,96.5,96.66,96.49,96.58,59248.0,91.7062,91.8582,91.6967,91.7822,59248.0
2016-08-11 09:35:00,96.59,96.77,96.5,96.65,58706.0,91.7917,91.9628,91.7062,91.8487,58706.0
2016-08-11 09:40:00,96.65,96.79,96.54,96.57,47656.0,91.8487,91.9818,91.7442,91.7727,47656.0
2016-08-11 09:45:00,96.57,96.66,96.52,96.54,28630.0,91.7727,91.8582,91.7252,91.7442,28630.0
2016-08-11 09:50:00,96.55,96.62,96.54,96.62,20867.0,91.7537,91.8202,91.7442,91.8202,20867.0
2016-08-11 09:55:00,96.62,96.62,96.45,96.46,32399.0,91.8202,91.8202,91.6587,91.6682,32399.0
2016-08-11 10:00:00,96.45,96.58,96.38,96.55,34588.0,91.6587,91.7822,91.5921,91.7537,34588.0
2016-08-11 10:05:00,96.55,96.57,96.41,96.49,77658.0,91.7537,91.7727,91.6207,91.6967,77658.0
2016-08-11 10:10:00,96.5,96.51,96.41,96.45,22359.0,91.7062,91.7157,91.6207,91.6587,22359.0
2016-08-11 10:15:00,96.45,96.46,96.41,96.41,34281.0,91.6587,91.6682,91.6207,91.6207,34281.0
2016-08-11 10:20:00,96.42,96.44,96.21,96.26,75617.0,91.6302,91.6492,91.4306,91.4781,75617.0
2016-08-11 10:25:00,96.26,96.3,96.17,96.3,68511.0,91.4781,91.5161,91.3926,91.5161,68511.0
2016-08-11 10:30:00,96.3,96.38,96.29,96.38,48061.0,91.5161,91.5921,91.5066,91.5921,48061.0
2016-08-11 10:35:00,96.39,96.41,96.3,96.38,36348.0,91.6016,91.6207,91.5161,91.5921,36348.0
2016-08-11 10:40:00,96.38,96.47,96.37,96.47,27216.0,91.5921,91.6777,91.5826,91.6777,27216.0
2016-08-11 10:45:00,96.47,96.5,96.45,96.45,17076.0,91.6777,91.7062,91.6587,91.6587,17076.0
2016-08-11 10:50:00,96.46,96.46,96.34,96.39,23143.0,91.6682,91.6682,91.5541,91.6016,23143.0
2016-08-11 10:55:00,96.38,96.45,96.38,96.42,14747.0,91.5921,91.6587,91.5921,91.6302,14747.0
2016-08-11 11:00:00,96.43,96.46,96.38,96.4,24804.0,91.6397,91.6682,91.5921,91.6112,24804.0
2016-08-11 11:05:00,96.4,96.45,96.4,96.43,13474.0,91.6112,91.6587,91.6112,91.6397,13474.0
2016-08-11 11:10:00,96.42,96.44,96.32,96.35,34073.0,91.6302,91.6492,91.5351,91.5636,34073.0
2016-08-11 11:15:00,96.36,96.44,96.35,96.42,42777.0,91.5731,91.6492,91.5636,91.6302,42777.0
2016-08-11 11:20:00,96.43,96.44,96.39,96.43,26392.0,91.6397,91.6492,91.6016,91.6397,26392.0
2016-08-11 11:25:00,96.44,96.44,96.38,96.43,41453.0,91.6492,91.6492,91.5921,91.6397,41453.0
2016-08-11 11:30:00,96.43,96.45,96.37,96.44,43203.0,91.6397,91.6587,91.5826,91.6492,43203.0
2016-08-11 11:35:00,96.44,96.47,96.41,96.42,22460.0,91.6492,91.6777,91.6207,91.6302,22460.0
2016-08-11 11:40:00,96.43,96.58,96.43,96.57,19848.0,91.6397,91.7822,91.6397,91.7727,19848.0
2016-08-11 11:45:00,96.58,96.64,96.57,96.64,12809.0,91.7822,91.8392,91.7727,91.8392,12809.0
2016-08-11 11:50:00,96.64,96.71,96.59,96.62,22451.0,91.8392,91.9058,91.7917,91.8202,22451.0
2016-08-11 11:55:00,96.62,96.68,96.61,96.65,8733.0,91.8202,91.8772,91.8107,91.8487,8733.0
2016-08-11 12:00:00,96.67,96.71,96.64,96.71,11857.0,91.8677,91.9058,91.8392,91.9058,11857.0
2016-08-11 12:05:00,96.71,96.71,96.63,96.64,14907.0,91.9058,91.9058,91.8297,91.8392,14907.0
2016-08-11 12:10:00,96.63,96.64,96.61,96.63,6724.0,91.8297,91.8392,91.8107,91.8297,6724.0
2016-08-11 12:15:00,96.64,96.64,96.54,96.6,16017.0,91.8392,91.8392,91.7442,91.8012,16017.0
2016-08-11 12:20:00,96.59,96.63,96.58,96.63,7233.0,91.7917,91.8297,91.7822,91.8297,7233.0
2016-08-11 12:25:00,96.64,96.64,96.54,96.56,12253.0,91.8392,91.8392,91.7442,91.7632,12253.0
2016-08-11 12:30:00,96.57,96.6,96.54,96.57,14404.0,91.7727,91.8012,91.7442,91.7727,14404.0
2016-08-11 12:35:00,96.56,96.6,96.56,96.57,12685.0,91.7632,91.8012,91.7632,91.7727,12685.0
2016-08-11 12:40:00,96.58,96.6,96.57,96.6,14113.0,91.7822,91.8012,91.7727,91.8012,14113.0
2016-08-11 12:45:00,96.59,96.59,96.55,96.56,15472.0,91.7917,91.7917,91.7537,91.7632,15472.0
2016-08-11 12:50:00,96.57,96.6,96.56,96.58,24093.0,91.7727,91.8012,91.7632,91.7822,24093.0
2016-08-11 12:55:00,96.58,96.6,96.57,96.58,13273.0,91.7822,91.8012,91.7727,91.7822,13273.0
2016-08-11 13:00:00,96.59,96.62,96.59,96.59,27231.0,91.7917,91.8202,91.7917,91.7917,27231.0
2016-08-11 13:05:00,96.59,96.61,96.57,96.61,17009.0,91.7917,91.8107,91.7727,91.8107,17009.0
2016-08-11 13:10:00,96.61,96.61,96.55,96.56,26802.0,91.8107,91.8107,91.7537,91.7632,26802.0
2016-08-11 13:15:00,96.55,96.6,96.55,96.6,10916.0,91.7537,91.8012,91.7537,91.8012,10916.0
2016-08-11 13:20:00,96.59,96.6,96.57,96.58,18990.0,91.7917,91.8012,91.7727,91.7822,18990.0
2016-08-11 13:25:00,96.57,96.59,96.56,96.57,13606.0,91.7727,91.7917,91.7632,91.7727,13606.0
2016-08-11 13:30:00,96.58,96.66,96.57,96.66,19505.0,91.7822,91.8582,91.7727,91.8582,19505.0
2016-08-11 13:35:00,96.66,96.7,96.65,96.68,12218.0,91.8582,91.8962,91.8487,91.8772,12218.0
2016-08-11 13:40:00,96.68,96.71,96.67,96.7,7694.0,91.8772,91.9058,91.8677,91.8962,7694.0
2016-08-11 13:45:00,96.71,96.78,96.71,96.78,16985.0,91.9058,91.9723,91.9058,91.9723,16985.0
2016-08-11 13:50:00,96.78,96.84,96.78,96.81,18909.0,91.9723,92.0293,91.9723,92.0008,18909.0
2016-08-11 13:55:00,96.81,96.82,96.79,96.8,12920.0,92.0008,92.0103,91.9818,91.9913,12920.0
2016-08-11 14:00:00,96.79,96.88,96.79,96.81,25311.0,91.9818,92.0673,91.9818,92.0008,25311.0
2016-08-11 14:05:00,96.82,96.86,96.82,96.85,14391.0,92.0103,92.0483,92.0103,92.0388,14391.0
2016-08-11 14:10:00,96.85,96.92,96.85,96.9,16645.0,92.0388,92.1053,92.0388,92.0863,16645.0
2016-08-11 14:15:00,96.9,96.92,96.87,96.88,14464.0,92.0863,92.1053,92.0578,92.0673,14464.0
2016-08-11 14:20:00,96.88,96.9,96.8,96.82,21136.0,92.0673,92.0863,91.9913,92.0103,21136.0
2016-08-11 14:25:00,96.81,96.83,96.79,96.8,15263.0,92.0008,92.0198,91.9818,91.9913,15263.0
2016-08-11 14:30:00,96.8,96.8,96.73,96.76,21200.0,91.9913,91.9913,91.9248,91.9533,21200.0
2016-08-11 14:35:00,96.76,96.79,96.73,96.75,18249.0,91.9533,91.9818,91.9248,91.9438,18249.0
2016-08-11 14:40:00,96.75,96.78,96.75,96.78,11923.0,91.9438,91.9723,91.9438,91.9723,11923.0
2016-08-11 14:45:00,96.78,96.78,96.69,96.72,18586.0,91.9723,91.9723,91.8867,91.9153,18586.0
2016-08-11 14:50:00,96.72,96.76,96.71,96.72,32563.0,91.9153,91.9533,91.9058,91.9153,32563.0
2016-08-11 14:55:00,96.71,96.71,96.6,96.65,25943.0,91.9058,91.9058,91.8012,91.8487,25943.0
2016-08-11 15:00:00,96.65,96.68,96.62,96.63,29917.0,91.8487,91.8772,91.8202,91.8297,29917.0
2016-08-11 15:05:00,96.64,96.66,96.59,96.66,16396.0,91.8392,91.8582,91.7917,91.8582,16396.0
2016-08-11 15:10:00,96.67,96.7,96.66,96.7,18537.0,91.8677,91.8962,91.8582,91.8962,18537.0
2016-08-11 15:15:00,96.7,96.7,96.65,96.66,24709.0,91.8962,91.8962,91.8487,91.8582,24709.0
2016-08-11 15:20:00,96.66,96.67,96.62,96.63,26863.0,91.8582,91.8677,91.8202,91.8297,26863.0
2016-08-11 15:25:00,96.63,96.64,96.62,96.64,12849.0,91.8297,91.8392,91.8202,91.8392,12849.0
2016-08-11 15:30:00,96.63,96.69,96.63,96.66,47334.0,91.8297,91.8867,91.8297,91.8582,47334.0
2016-08-11 15:35:00,96.66,96.66,96.59,96.59,37926.0,91.8582,91.8582,91.7917,91.7917,37926.0
2016-08-11 15:40:00,96.59,96.62,96.56,96.62,47388.0,91.7917,91.8202,91.7632,91.8202,47388.0
2016-08-11 15:45:00,96.62,96.62,96.56,96.56,88169.0,91.8202,91.8202,91.7632,91.7632,88169.0
2016-08-11 15:50:00,96.57,96.62,96.57,96.58,60920.0,91.7727,91.8202,91.7727,91.7822,60920.0
2016-08-11 15:55:00,96.58,96.6,96.51,96.54,122382.0,91.7822,91.8012,91.7157,91.7442,122382.0
2016-08-12 09:30:00,95.87,96.32,95.51,96.32,74852.0,91.1075,91.5351,90.7654,91.5351,74852.0
2016-08-12 09:35:00,96.33,96.41,96.15,96.29,31760.0,91.5446,91.6207,91.3736,91.5066,31760.0
2016-08-12 09:40:00,96.28,96.33,96.12,96.25,49806.0,91.4971,91.5446,91.3451,91.4686,49806.0
2016-08-12 09:45:00,96.26,96.37,96.24,96.28,38722.0,91.4781,91.5826,91.4591,91.4971,38722.0
2016-08-12 09:50:00,96.27,96.28,96.19,96.21,21460.0,91.4876,91.4971,91.4116,91.4306,21460.0
2016-08-12 09:55:00,96.21,96.32,96.17,96.28,22300.0,91.4306,91.5351,91.3926,91.4971,22300.0
2016-08-12 10:00:00,96.28,96.4,96.23,96.38,21325.0,91.4971,91.6112,91.4496,91.5921,21325.0
2016-08-12 10:05:00,96.38,96.4,96.26,96.32,15567.0,91.5921,91.6112,91.4781,91.5351,15567.0
2016-08-12 10:10:00,96.33,96.35,96.21,96.27,21758.0,91.5446,91.5636,91.4306,91.4876,21758.0
2016-08-12 10:15:00,96.26,96.31,96.19,96.23,16068.0,91.4781,91.5256,91.4116,91.4496,16068.0
2016-08-12 10:20:00,96.23,96.23,96.01,96.01,32897.0,91.4496,91.4496,91.2405,91.2405,32897.0
2016-08-12 10:25:00,96.03,96.09,96.0,96.06,22956.0,91.2595,91.3166,91.231,91.288,22956.0
2016-08-12 10:30:00,96.05,96.15,96.04,96.12,16997.0,91.2785,91.3736,91.269,91.3451,16997.0
2016-08-12 10:35:00,96.13,96.2,96.12,96.19,17629.0,91.3546,91.4211,91.3451,91.4116,17629.0
2016-08-12 10:40:00,96.19,96.19,96.13,96.15,14467.0,91.4116,91.4116,91.3546,91.3736,14467.0
2016-08-12 10:45:00,96.15,96.17,96.11,96.14,13846.0,91.3736,91.3926,91.3356,91.3641,13846.0
2016-08-12 10:50:00,96.14,96.16,96.11,96.13,14935.0,91.3641,91.3831,91.3356,91.3546,14935.0
2016-08-12 10:55:00,96.13,96.15,96.1,96.11,10158.0,91.3546,91.3736,91.3261,91.3356,10158.0
2016-08-12 11:00:00,96.12,96.25,96.11,96.23,16197.0,91.3451,91.4686,91.3356,91.4496,16197.0
2016-08-12 11:05:00,96.23,96.24,96.12,96.16,22375.0,91.4496,91.4591,91.3451,91.3831,22375.0
2016-08-12 11:10:00,96.17,96.17,96.14,96.15,10293.0,91.3926,91.3926,91.3641,91.3736,10293.0
2016-08-12 11:15:00,96.16,96.17,96.13,96.15,14450.0,91.3831,91.3926,91.3546,91.3736,14450.0
2016-08-12 11:20:00,96.16,96.26,96.15,96.23,16923.0,91.3831,91.4781,91.3736,91.4496,16923.0
2016-08-12 11:25:00,96.22,96.31,96.19,96.3,11363.0,91.4401,91.5256,91.4116,91.5161,11363.0
2016-08-12 11:30:00,96.3,96.31,96.24,96.26,7846.0,91.5161,91.5256,91.4591,91.4781,7846.0
2016-08-12 11:35:00,96.25,96.27,96.22,96.23,9056.0,91.4686,91.4876,91.4401,91.4496,9056.0
2016-08-12 11:40:00,96.23,96.23,96.17,96.21,11193.0,91.4496,91.4496,91.3926,91.4306,11193.0
2016-08-12 11:45:00,96.21,96.21,96.19,96.19,4178.0,91.4306,91.4306,91.4116,91.4116,4178.0
2016-08-12 11:50:00,96.18,96.24,96.17,96.19,8751.0,91.4021,91.4591,91.3926,91.4116,8751.0
2016-08-12 11:55:00,96.19,96.25,96.18,96.25,10247.0,91.4116,91.4686,91.4021,91.4686,10247.0
2016-08-12 12:00:00,96.25,96.26,96.21,96.21,14357.0,91.4686,91.4781,91.4306,91.4306,14357.0
2016-08-12 12:05:00,96.22,96.22,96.16,96.18,8864.0,91.4401,91.4401,91.3831,91.4021,8864.0
2016-08-12 12:10:00,96.18,96.2,96.16,96.17,8068.0,91.4021,91.4211,91.3831,91.3926,8068.0
2016-08-12 12:15:00,96.17,96.19,96.13,96.18,13976.0,91.3926,91.4116,91.3546,91.4021,13976.0
2016-08-12 12:20:00,96.18,96.22,96.18,96.19,9746.0,91.4021,91.4401,91.4021,91.4116,9746.0
2016-08-12 12:25:00,96.2,96.24,96.16,96.17,22873.0,91.4211,91.4591,91.3831,91.3926,22873.0
2016-08-12 12:30:00,96.17,96.18,96.14,96.17,6331.0,91.3926,91.4021,91.3641,91.3926,6331.0
2016-08-12 12:35:00,96.18,96.2,96.15,96.19,15321.0,91.4021,91.4211,91.3736,91.4116,15321.0
2016-08-12 12:40:00,96.19,96.22,96.16,96.22,20784.0,91.4116,91.4401,91.3831,91.4401,20784.0
2016-08-12 12:45:00,96.23,96.27,96.23,96.25,9736.0,91.4496,91.4876,91.4496,91.4686,9736.0
2016-08-12 12:50:00,96.25,96.26,96.21,96.21,13154.0,91.4686,91.4781,91.4306,91.4306,13154.0
2016-08-12 12:55:00,96.21,96.22,96.2,96.2,8240.0,91.4306,91.4401,91.4211,91.4211,8240.0
2016-08-12 13:00:00,96.21,96.21,96.16,96.16,8453.0,91.4306,91.4306,91.3831,91.3831,8453.0
2016-08-12 13:05:00,96.16,96.17,96.1,96.11,13935.0,91.3831,91.3926,91.3261,91.3356,13935.0
2016-08-12 13:10:00,96.11,96.18,96.1,96.18,9110.0,91.3356,91.4021,91.3261,91.4021,9110.0
2016-08-12 13:15:00,96.19,96.2,96.18,96.2,3697.0,91.4116,91.4211,91.4021,91.4211,3697.0
2016-08-12 13:20:00,96.19,96.2,96.17,96.17,10995.0,91.4116,91.4211,91.3926,91.3926,10995.0
2016-08-12 13:25:00,96.18,96.19,96.15,96.15,15168.0,91.4021,91.4116,91.3736,91.3736,15168.0
2016-08-12 13:30:00,96.14,96.15,96.11,96.13,8032.0,91.3641,91.3736,91.3356,91.3546,8032.0
2016-08-12 13:35:00,96.12,96.13,96.11,96.12,7818.0,91.3451,91.3546,91.3356,91.3451,7818.0
2016-08-12 13:40:00,96.11,96.13,96.11,96.13,5615.0,91.3356,91.3546,91.3356,91.3546,5615.0
2016-08-12 13:45:00,96.13,96.14,96.12,96.13,8106.0,91.3546,91.3641,91.3451,91.3546,8106.0
2016-08-12 13:50:00,96.12,96.16,96.11,96.16,19611.0,91.3451,91.3831,91.3356,91.3831,19611.0
2016-08-12 13:55:00,96.16,96.18,96.15,96.16,17369.0,91.3831,91.4021,91.3736,91.3831,17369.0
2016-08-12 14:00:00,96.16,96.19,96.15,96.19,11616.0,91.3831,91.4116,91.3736,91.4116,11616.0
2016-08-12 14:05:00,96.2,96.23,96.19,96.22,23419.0,91.4211,91.4496,91.4116,91.4401,23419.0
2016-08-12 14:10:00,96.23,96.27,96.2,96.26,15226.0,91.4496,91.4876,91.4211,91.4781,15226.0
2016-08-12 14:15:00,96.25,96.26,96.22,96.23,13520.0,91.4686,91.4781,91.4401,91.4496,13520.0
2016-08-12 14:20:00,96.23,96.23,96.21,96.21,9397.0,91.4496,91.4496,91.4306,91.4306,9397.0
2016-08-12 14:25:00,96.21,96.22,96.18,96.19,9775.0,91.4306,91.4401,91.4021,91.4116,9775.0
2016-08-12 14:30:00,96.19,96.19,96.16,96.17,22938.0,91.4116,91.4116,91.3831,91.3926,22938.0
2016-08-12 14:35:00,96.17,96.19,96.15,96.15,19617.0,91.3926,91.4116,91.3736,91.3736,19617.0
2016-08-12 14:40:00,96.15,96.18,96.13,96.17,14701.0,91.3736,91.4021,91.3546,91.3926,14701.0
2016-08-12 14:45:00,96.16,96.19,96.16,96.17,14071.0,91.3831,91.4116,91.3831,91.3926,14071.0
2016-08-12 14:50:00,96.17,96.17,96.14,96.16,12700.0,91.3926,91.3926,91.3641,91.3831,12700.0
2016-08-12 14:55:00,96.15,96.17,96.15,96.16,14755.0,91.3736,91.3926,91.3736,91.3831,14755.0
2016-08-12 15:00:00,96.16,96.2,96.15,96.17,25653.0,91.3831,91.4211,91.3736,91.3926,25653.0
2016-08-12 15:05:00,96.17,96.19,96.16,96.17,17903.0,91.3926,91.4116,91.3831,91.3926,17903.0
2016-08-12 15:10:00,96.18,96.19,96.15,96.19,16844.0,91.4021,91.4116,91.3736,91.4116,16844.0
2016-08-12 15:15:00,96.18,96.18,96.15,96.15,17510.0,91.4021,91.4021,91.3736,91.3736,17510.0
2016-08-12 15:20:00,96.15,96.16,96.1,96.1,27600.0,91.3736,91.3831,91.3261,91.3261,27600.0
2016-08-12 15:25:00,96.11,96.12,96.1,96.11,27978.0,91.3356,91.3451,91.3261,91.3356,27978.0
2016-08-12 15:30:00,96.11,96.16,96.1,96.16,53901.0,91.3356,91.3831,91.3261,91.3831,53901.0
2016-08-12 15:35:00,96.16,96.2,96.15,96.2,42209.0,91.3831,91.4211,91.3736,91.4211,42209.0
2016-08-12 15:40:00,96.2,96.21,96.18,96.2,48896.0,91.4211,91.4306,91.4021,91.4211,48896.0
2016-08-12 15:45:00,96.2,96.21,96.17,96.19,36263.0,91.4211,91.4306,91.3926,91.4116,36263.0
2016-08-12 15:50:00,96.19,96.19,96.16,96.18,72581.0,91.4116,91.4116,91.3831,91.4021,72581.0
2016-08-12 15:55:00,96.18,96.18,96.11,96.12,122540.0,91.4021,91.4021,91.3356,91.3451,122540.0
2016-08-15 09:30:00,96.31,96.39,96.07,96.24,50634.0,91.5256,91.6016,91.2975,91.4591,50634.0
2016-08-15 09:35:00,96.23,96.32,96.14,96.29,29224.0,91.4496,91.5351,91.3641,91.5066,29224.0
2016-08-15 09:40:00,96.32,96.35,96.2,96.35,37619.0,91.5351,91.5636,91.4211,91.5636,37619.0
2016-08-15 09:45:00,96.34,96.38,96.31,96.36,33583.0,91.5541,91.5921,91.5256,91.5731,33583.0
2016-08-15 09:50:00,96.36,96.4,96.31,96.37,22420.0,91.5731,91.6112,91.5256,91.5826,22420.0
2016-08-15 09:55:00,96.38,96.41,96.28,96.35,32713.0,91.5921,91.6207,91.4971,91.5636,32713.0
2016-08-15 10:00:00,96.35,96.4,96.35,96.38,24022.0,91.5636,91.6112,91.5636,91.5921,24022.0
2016-08-15 10:05:00,96.37,96.39,96.23,96.26,18584.0,91.5826,91.6016,91.4496,91.4781,18584.0
2016-08-15 10:10:00,96.26,96.27,96.19,96.2,27309.0,91.4781,91.4876,91.4116,91.4211,27309.0
2016-08-15 10:15:00,96.19,96.2,96.15,96.16,26659.0,91.4116,91.4211,91.3736,91.3831,26659.0
2016-08-15 10:20:00,96.15,96.25,96.15,96.23,24420.0,91.3736,91.4686,91.3736,91.4496,24420.0
2016-08-15 10:25:00,96.23,96.3,96.22,96.28,22399.0,91.4496,91.5161,91.4401,91.4971,22399.0
2016-08-15 10:30:00,96.29,96.35,96.28,96.31,27651.0,91.5066,91.5636,91.4971,91.5256,27651.0
2016-08-15 10:35:00,96.31,96.35,96.28,96.33,20717.0,91.5256,91.5636,91.4971,91.5446,20717.0
2016-08-15 10:40:00,96.34,96.37,96.33,96.36,19710.0,91.5541,91.5826,91.5446,91.5731,19710.0
2016-08-15 10:45:00,96.36,96.39,96.3,96.35,38121.0,91.5731,91.6016,91.5161,91.5636,38121.0
2016-08-15 10:50:00,96.34,96.38,96.33,96.37,11064.0,91.5541,91.5921,91.5446,91.5826,11064.0
2016-08-15 10:55:00,96.38,96.4,96.36,96.39,19993.0,91.5921,91.6112,91.5731,91.6016,19993.0
2016-08-15 11:00:00,96.38,96.4,96.35,96.35,26734.0,91.5921,91.6112,91.5636,91.5636,26734.0
2016-08-15 11:05:00,96.34,96.34,96.29,96.33,18609.0,91.5541,91.5541,91.5066,91.5446,18609.0
2016-08-15 11:10:00,96.33,96.41,96.33,96.39,16059.0,91.5446,91.6207,91.5446,91.6016,16059.0
2016-08-15 11:15:00,96.39,96.41,96.34,96.34,19597.0,91.6016,91.6207,91.5541,91.5541,19597.0
2016-08-15 11:20:00,96.34,96.39,96.32,96.37,15310.0,91.5541,91.6016,91.5351,91.5826,15310.0
2016-08-15 11:25:00,96.37,96.39,96.36,96.38,8586.0,91.5826,91.6016,91.5731,91.5921,8586.0
2016-08-15 11:30:00,96.39,96.39,96.28,96.33,19835.0,91.6016,91.6016,91.4971,91.5446,19835.0
2016-08-15 11:35:00,96.32,96.33,96.31,96.33,11927.0,91.5351,91.5446,91.5256,91.5446,11927.0
2016-08-15 11:40:00,96.32,96.32,96.26,96.31,18768.0,91.5351,91.5351,91.4781,91.5256,18768.0
2016-08-15 11:45:00,96.3,96.34,96.3,96.33,16966.0,91.5161,91.5541,91.5161,91.5446,16966.0
2016-08-15 11:50:00,96.32,96.33,96.27,96.29,27458.0,91.5351,91.5446,91.4876,91.5066,27458.0
2016-08-15 11:55:00,96.28,96.28,96.19,96.2,32255.0,91.4971,91.4971,91.4116,91.4211,32255.0
2016-08-15 12:00:00,96.2,96.31,96.2,96.3,15671.0,91.4211,91.5256,91.4211,91.5161,15671.0
2016-08-15 12:05:00,96.3,96.33,96.28,96.29,22805.0,91.5161,91.5446,91.4971,91.5066,22805.0
2016-08-15 12:10:00,96.29,96.32,96.29,96.29,13016.0,91.5066,91.5351,91.5066,91.5066,13016.0
2016-08-15 12:15:00,96.29,96.31,96.29,96.3,19450.0,91.5066,91.5256,91.5066,91.5161,19450.0
2016-08-15 12:20:00,96.3,96.34,96.29,96.31,20743.0,91.5161,91.5541,91.5066,91.5256,20743.0
2016-08-15 12:25:00,96.31,96.34,96.31,96.34,15271.0,91.5256,91.5541,91.5256,91.5541,15271.0
2016-08-15 12:30:00,96.34,96.34,96.31,96.32,15635.0,91.5541,91.5541,91.5256,91.5351,15635.0
2016-08-15 12:35:00,96.31,96.33,96.29,96.31,22226.0,91.5256,91.5446,91.5066,91.5256,22226.0
2016-08-15 12:40:00,96.3,96.32,96.29,96.31,12020.0,91.5161,91.5351,91.5066,91.5256,12020.0
2016-08-15 12:45:00,96.31,96.32,96.21,96.23,16537.0,91.5256,91.5351,91.4306,91.4496,16537.0
2016-08-15 12:50:00,96.22,96.24,96.2,96.2,14863.0,91.4401,91.4591,91.4211,91.4211,14863.0
2016-08-15 12:55:00,96.2,96.21,96.18,96.21,14566.0,91.4211,91.4306,91.4021,91.4306,14566.0
2016-08-15 13:00:00,96.21,96.3,96.21,96.29,15784.0,91.4306,91.5161,91.4306,91.5066,15784.0
2016-08-15 13:05:00,96.29,96.3,96.28,96.29,11516.0,91.5066,91.5161,91.4971,91.5066,11516.0
2016-08-15 13:10:00,96.29,96.3,96.26,96.3,13154.0,91.5066,91.5161,91.4781,91.5161,13154.0
2016-08-15 13:15:00,96.31,96.33,96.31,96.33,9160.0,91.5256,91.5446,91.5256,91.5446,9160.0
2016-08-15 13:20:00,96.32,96.34,96.32,96.33,14106.0,91.5351,91.5541,91.5351,91.5446,14106.0
2016-08-15 13:25:00,96.32,96.37,96.31,96.36,13472.0,91.5351,91.5826,91.5256,91.5731,13472.0
2016-08-15 13:30:00,96.36,96.43,96.36,96.41,13810.0,91.5731,91.6397,91.5731,91.6207,13810.0
2016-08-15 13:35:00,96.4,96.43,96.4,96.42,8086.0,91.6112,91.6397,91.6112,91.6302,8086.0
2016-08-15 13:40:00,96.43,96.56,96.42,96.52,19273.0,91.6397,91.7632,91.6302,91.7252,19273.0
2016-08-15 13:45:00,96.52,96.52,96.45,96.46,28821.0,91.7252,91.7252,91.6587,91.6682,28821.0
2016-08-15 13:50:00,96.46,96.5,96.45,96.49,11352.0,91.6682,91.7062,91.6587,91.6967,11352.0
2016-08-15 13:55:00,96.5,96.5,96.45,96.45,19756.0,91.7062,91.7062,91.6587,91.6587,19756.0
2016-08-15 14:00:00,96.45,96.47,96.43,96.46,9007.0,91.6587,91.6777,91.6397,91.6682,9007.0
2016-08-15 14:05:00,96.47,96.49,96.45,96.48,7268.0,91.6777,91.6967,91.6587,91.6872,7268.0
2016-08-15 14:10:00,96.48,96.49,96.42,96.47,13744.0,91.6872,91.6967,91.6302,91.6777,13744.0
2016-08-15 14:15:00,96.46,96.47,96.42,96.44,12091.0,91.6682,91.6777,91.6302,91.6492,12091.0
2016-08-15 14:20:00,96.43,96.48,96.42,96.48,11269.0,91.6397,91.6872,91.6302,91.6872,11269.0
2016-08-15 14:25:00,96.47,96.5,96.45,96.46,11322.0,91.6777,91.7062,91.6587,91.6682,11322.0
2016-08-15 14:30:00,96.45,96.48,96.42,96.43,15449.0,91.6587,91.6872,91.6302,91.6397,15449.0
2016-08-15 14:35:00,96.43,96.48,96.42,96.47,15876.0,91.6397,91.6872,91.6302,91.6777,15876.0
2016-08-15 14:40:00,96.47,96.47,96.4,96.4,16819.0,91.6777,91.6777,91.6112,91.6112,16819.0
2016-08-15 14:45:00,96.4,96.42,96.38,96.4,9429.0,91.6112,91.6302,91.5921,91.6112,9429.0
2016-08-15 14:50:00,96.4,96.42,96.39,96.41,10513.0,91.6112,91.6302,91.6016,91.6207,10513.0
2016-08-15 14:55:00,96.4,96.41,96.35,96.36,10955.0,91.6112,91.6207,91.5636,91.5731,10955.0
2016-08-15 15:00:00,96.36,96.37,96.35,96.37,11242.0,91.5731,91.5826,91.5636,91.5826,11242.0
2016-08-15 15:05:00,96.37,96.37,96.36,96.37,10872.0,91.5826,91.5826,91.5731,91.5826,10872.0
2016-08-15 15:10:00,96.37,96.38,96.36,96.38,20694.0,91.5826,91.5921,91.5731,91.5921,20694.0
2016-08-15 15:15:00,96.38,96.38,96.32,96.36,22035.0,91.5921,91.5921,91.5351,91.5731,22035.0
2016-08-15 15:20:00,96.35,96.35,96.33,96.34,41713.0,91.5636,91.5636,91.5446,91.5541,41713.0
2016-08-15 15:25:00,96.34,96.43,96.33,96.39,24349.0,91.5541,91.6397,91.5446,91.6016,24349.0
2016-08-15 15:30:00,96.4,96.48,96.39,96.46,25932.0,91.6112,91.6872,91.6016,91.6682,25932.0
2016-08-15 15:35:00,96.46,96.48,96.45,96.46,29853.0,91.6682,91.6872,91.6587,91.6682,29853.0
2016-08-15 15:40:00,96.45,96.49,96.44,96.47,43351.0,91.6587,91.6967,91.6492,91.6777,43351.0
2016-08-15 15:45:00,96.49,96.5,96.39,96.4,70012.0,91.6967,91.7062,91.6016,91.6112,70012.0
2016-08-15 15:50:00,96.4,96.43,96.38,96.4,43420.0,91.6112,91.6397,91.5921,91.6112,43420.0
2016-08-15 15:55:00,96.4,96.44,96.36,96.41,126340.0,91.6112,91.6492,91.5731,91.6207,126340.0
2016-08-16 09:30:00,96.2,96.26,95.75,95.93,75370.0,91.4211,91.4781,90.9934,91.1645,75370.0
2016-08-16 09:35:00,95.94,96.1,95.9,96.0,30437.0,91.174,91.3261,91.136,91.231,30437.0
2016-08-16 09:40:00,95.98,95.99,95.9,95.92,23334.0,91.212,91.2215,91.136,91.155,23334.0
2016-08-16 09:45:00,95.9,95.99,95.8,95.97,23816.0,91.136,91.2215,91.041,91.2025,23816.0
2016-08-16 09:50:00,95.98,95.99,95.87,95.96,42553.0,91.212,91.2215,91.1075,91.193,42553.0
2016-08-16 09:55:00,95.97,96.04,95.9,96.04,20824.0,91.2025,91.269,91.136,91.269,20824.0
2016-08-16 10:00:00,96.02,96.1,95.96,96.1,33394.0,91.25,91.3261,91.193,91.3261,33394.0
2016-08-16 10:05:00,96.1,96.26,96.09,96.19,17293.0,91.3261,91.4781,91.3166,91.4116,17293.0
2016-08-16 10:10:00,96.19,96.2,96.09,96.11,23820.0,91.4116,91.4211,91.3166,91.3356,23820.0
2016-08-16 10:15:00,96.1,96.11,95.95,95.96,19329.0,91.3261,91.3356,91.1835,91.193,19329.0
2016-08-16 10:20:00,95.96,96.04,95.94,96.02,16118.0,91.193,91.269,91.174,91.25,16118.0
2016-08-16 10:25:00,96.01,96.04,95.95,95.99,17406.0,91.2405,91.269,91.1835,91.2215,17406.0
2016-08-16 10:30:00,95.99,96.0,95.93,95.98,28303.0,91.2215,91.231,91.1645,91.212,28303.0
2016-08-16 10:35:00,95.97,96.08,95.97,96.07,26596.0,91.2025,91.307,91.2025,91.2975,26596.0
2016-08-16 10:40:00,96.09,96.14,95.98,95.98,16234.0,91.3166,91.3641,91.212,91.212,16234.0
2016-08-16 10:45:00,95.99,96.02,95.89,96.02,13407.0,91.2215,91.25,91.1265,91.25,13407.0
2016-08-16 10:50:00,96.02,96.06,95.98,95.98,10666.0,91.25,91.288,91.212,91.212,10666.0
2016-08-16 10:55:00,95.99,96.05,95.97,95.99,12383.0,91.2215,91.2785,91.2025,91.2215,12383.0
2016-08-16 11:00:00,95.98,95.98,95.92,95.95,10703.0,91.212,91.212,91.155,91.1835,10703.0
2016-08-16 11:05:00,95.95,96.0,95.95,95.97,22134.0,91.1835,91.231,91.1835,91.2025,22134.0
2016-08-16 11:10:00,95.96,96.06,95.96,96.05,10032.0,91.193,91.288,91.193,91.2785,10032.0
2016-08-16 11:15:00,96.05,96.14,96.05,96.09,25284.0,91.2785,91.3641,91.2785,91.3166,25284.0
2016-08-16 11:20:00,96.1,96.17,96.09,96.17,11412.0,91.3261,91.3926,91.3166,91.3926,11412.0
2016-08-16 11:25:00,96.17,96.18,96.07,96.09,12825.0,91.3926,91.4021,91.2975,91.3166,12825.0
2016-08-16 11:30:00,96.09,96.1,95.95,95.95,16429.0,91.3166,91.3261,91.1835,91.1835,16429.0
2016-08-16 11:35:00,95.95,96.08,95.94,96.06,9932.0,91.1835,91.307,91.174,91.288,9932.0
2016-08-16 11:40:00,96.07,96.1,96.0,96.01,10989.0,91.2975,91.3261,91.231,91.2405,10989.0
2016-08-16 11:45:00,96.02,96.1,96.01,96.09,11170.0,91.25,91.3261,91.2405,91.3166,11170.0
2016-08-16 11:50:00,96.08,96.1,96.03,96.04,9384.0,91.307,91.3261,91.2595,91.269,9384.0
2016-08-16 11:55:00,96.04,96.12,96.02,96.12,25443.0,91.269,91.3451,91.25,91.3451,25443.0
2016-08-16 12:00:00,96.11,96.11,95.95,95.95,28602.0,91.3356,91.3356,91.1835,91.1835,28602.0
2016-08-16 12:05:00,95.95,95.96,95.94,95.95,9026.0,91.1835,91.193,91.174,91.1835,9026.0
2016-08-16 12:10:00,95.94,95.96,95.94,95.95,8664.0,91.174,91.193,91.174,91.1835,8664.0
2016-08-16 12:15:00,95.95,95.95,95.88,95.88,20282.0,91.1835,91.1835,91.117,91.117,20282.0
2016-08-16 12:20:00,95.88,95.92,95.87,95.91,12691.0,91.117,91.155,91.1075,91.1455,12691.0
2016-08-16 12:25:00,95.91,95.91,95.86,95.9,9476.0,91.1455,91.1455,91.098,91.136,9476.0
2016-08-16 12:30:00,95.9,95.9,95.81,95.82,19050.0,91.136,91.136,91.0505,91.06,19050.0
2016-08-16 12:35:00,95.81,95.87,95.8,95.87,77411.0,91.0505,91.1075,91.041,91.1075,77411.0
2016-08-16 12:40:00,95.88,95.94,95.87,95.92,24451.0,91.117,91.174,91.1075,91.155,24451.0
2016-08-16 12:45:00,95.93,95.93,95.86,95.87,60345.0,91.1645,91.1645,91.098,91.1075,60345.0
2016-08-16 12:50:00,95.86,95.9,95.83,95.83,47242.0,91.098,91.136,91.0695,91.0695,47242.0
2016-08-16 12:55:00,95.84,95.9,95.81,95.88,36922.0,91.079,91.136,91.0505,91.117,36922.0
2016-08-16 13:00:00,95.87,95.87,95.82,95.84,20804.0,91.1075,91.1075,91.06,91.079,20804.0
2016-08-16 13:05:00,95.84,95.85,95.77,95.81,25844.0,91.079,91.0885,91.0124,91.0505,25844.0
2016-08-16 13:10:00,95.82,95.82,95.69,95.7,41826.0,91.06,91.06,90.9364,90.9459,41826.0
2016-08-16 13:15:00,95.69,95.7,95.64,95.67,20615.0,90.9364,90.9459,90.8889,90.9174,20615.0
2016-08-16 13:20:00,95.67,95.68,95.59,95.6,15687.0,90.9174,90.9269,90.8414,90.8509,15687.0
2016-08-16 13:25:00,95.6,95.67,95.6,95.65,21291.0,90.8509,90.9174,90.8509,90.8984,21291.0
2016-08-16 13:30:00,95.65,95.66,95.55,95.59,33568.0,90.8984,90.9079,90.8034,90.8414,33568.0
2016-08-16 13:35:00,95.59,95.64,95.55,95.64,31704.0,90.8414,90.8889,90.8034,90.8889,31704.0
2016-08-16 13:40:00,95.64,95.65,95.59,95.59,27845.0,90.8889,90.8984,90.8414,90.8414,27845.0
2016-08-16 13:45:00,95.61,95.66,95.58,95.65,46094.0,90.8604,90.9079,90.8319,90.8984,46094.0
2016-08-16 13:50:00,95.65,95.65,95.57,95.58,64708.0,90.8984,90.8984,90.8224,90.8319,64708.0
2016-08-16 13:55:00,95.58,95.65,95.57,95.65,29773.0,90.8319,90.8984,90.8224,90.8984,29773.0
2016-08-16 14:00:00,95.65,95.66,95.6,95.66,38915.0,90.8984,90.9079,90.8509,90.9079,38915.0
2016-08-16 14:05:00,95.66,95.68,95.58,95.61,55087.0,90.9079,90.9269,90.8319,90.8604,55087.0
2016-08-16 14:10:00,95.61,95.65,95.56,95.59,27409.0,90.8604,90.8984,90.8129,90.8414,27409.0
2016-08-16 14:15:00,95.59,95.6,95.56,95.58,19908.0,90.8414,90.8509,90.8129,90.8319,19908.0
2016-08-16 14:20:00,95.58,95.59,95.49,95.49,34325.0,90.8319,90.8414,90.7464,90.7464,34325.0
2016-08-16 14:25:00,95.49,95.56,95.46,95.53,42543.0,90.7464,90.8129,90.7178,90.7844,42543.0
2016-08-16 14:30:00,95.54,95.66,95.54,95.65,34598.0,90.7939,90.9079,90.7939,90.8984,34598.0
2016-08-16 14:35:00,95.65,95.69,95.6,95.65,56240.0,90.8984,90.9364,90.8509,90.8984,56240.0
2016-08-16 14:40:00,95.65,95.75,95.64,95.73,26737.0,90.8984,90.9934,90.8889,90.9744,26737.0
2016-08-16 14:45:00,95.73,95.75,95.71,95.73,28414.0,90.9744,90.9934,90.9554,90.9744,28414.0
2016-08-16 14:50:00,95.75,95.86,95.74,95.84,29272.0,90.9934,91.098,90.9839,91.079,29272.0
2016-08-16 14:55:00,95.84,95.89,95.82,95.86,36176.0,91.079,91.1265,91.06,91.098,36176.0
2016-08-16 15:00:00,95.85,95.85,95.71,95.74,42145.0,91.0885,91.0885,90.9554,90.9839,42145.0
2016-08-16 15:05:00,95.74,95.79,95.74,95.75,40609.0,90.9839,91.0315,90.9839,90.9934,40609.0
2016-08-16 15:10:00,95.77,95.8,95.76,95.77,27742.0,91.0124,91.041,91.0029,91.0124,27742.0
2016-08-16 15:15:00,95.76,95.77,95.74,95.75,21774.0,91.0029,91.0124,90.9839,90.9934,21774.0
2016-08-16 15:20:00,95.76,95.86,95.74,95.86,19191.0,91.0029,91.098,90.9839,91.098,19191.0
2016-08-16 15:25:00,95.86,95.9,95.86,95.87,25938.0,91.098,91.136,91.098,91.1075,25938.0
2016-08-16 15:30:00,95.87,95.9,95.84,95.88,32269.0,91.1075,91.136,91.079,91.117,32269.0
2016-08-16 15:35:00,95.88,95.88,95.74,95.78,47185.0,91.117,91.117,90.9839,91.022,47185.0
2016-08-16 15:40:00,95.78,95.78,95.72,95.73,33500.0,91.022,91.022,90.9649,90.9744,33500.0
2016-08-16 15:45:00,95.72,95.79,95.72,95.76,55450.0,90.9649,91.0315,90.9649,91.0029,55450.0
2016-08-16 15:50:00,95.76,95.78,95.73,95.78,86415.0,91.0029,91.022,90.9744,91.022,86415.0
2016-08-16 15:55:00,95.77,95.77,95.64,95.64,111965.0,91.0124,91.0124,90.8889,90.8889,111965.0
2016-08-17 09:30:00,95.79,96.07,95.68,95.9,81857.0,91.0315,91.2975,90.9269,91.136,81857.0
2016-08-17 09:35:00,95.88,95.9,95.76,95.83,29058.0,91.117,91.136,91.0029,91.0695,29058.0
2016-08-17 09:40:00,95.83,95.87,95.67,95.68,60021.0,91.0695,91.1075,90.9174,90.9269,60021.0
2016-08-17 09:45:00,95.68,95.82,95.66,95.79,14729.0,90.9269,91.06,90.9079,91.0315,14729.0
2016-08-17 09:50:00,95.79,95.88,95.74,95.8,54349.0,91.0315,91.117,90.9839,91.041,54349.0
2016-08-17 09:55:00,95.8,95.8,95.71,95.77,24064.0,91.041,91.041,90.9554,91.0124,24064.0
2016-08-17 10:00:00,95.76,95.8,95.68,95.76,21747.0,91.0029,91.041,90.9269,91.0029,21747.0
2016-08-17 10:05:00,95.76,95.91,95.74,95.88,39065.0,91.0029,91.1455,90.9839,91.117,39065.0
2016-08-17 10:10:00,95.87,95.96,95.83,95.88,27131.0,91.1075,91.193,91.0695,91.117,27131.0
2016-08-17 10:15:00,95.89,95.94,95.87,95.91,13319.0,91.1265,91.174,91.1075,91.1455,13319.0
2016-08-17 10:20:00,95.91,95.91,95.79,95.8,27535.0,91.1455,91.1455,91.0315,91.041,27535.0
2016-08-17 10:25:00,95.78,95.78,95.69,95.72,13740.0,91.022,91.022,90.9364,90.9649,13740.0
2016-08-17 10:30:00,95.73,95.75,95.65,95.71,32730.0,90.9744,90.9934,90.8984,90.9554,32730.0
2016-08-17 10:35:00,95.71,95.76,95.66,95.67,18984.0,90.9554,91.0029,90.9079,90.9174,18984.0
2016-08-17 10:40:00,95.66,95.66,95.63,95.66,14902.0,90.9079,90.9079,90.8794,90.9079,14902.0
2016-08-17 10:45:00,95.66,95.7,95.62,95.63,11921.0,90.9079,90.9459,90.8699,90.8794,11921.0
2016-08-17 10:50:00,95.62,95.64,95.6,95.63,18170.0,90.8699,90.8889,90.8509,90.8794,18170.0
2016-08-17 10:55:00,95.63,95.69,95.61,95.67,11417.0,90.8794,90.9364,90.8604,90.9174,11417.0
2016-08-17 11:00:00,95.66,95.78,95.65,95.74,21464.0,90.9079,91.022,90.8984,90.9839,21464.0
2016-08-17 11:05:00,95.73,95.74,95.64,95.67,17224.0,90.9744,90.9839,90.8889,90.9174,17224.0
2016-08-17 11:10:00,95.67,95.69,95.63,95.63,7354.0,90.9174,90.9364,90.8794,90.8794,7354.0
2016-08-17 11:15:00,95.64,95.71,95.64,95.67,15128.0,90.8889,90.9554,90.8889,90.9174,15128.0
2016-08-17 11:20:00,95.67,95.67,95.57,95.57,24111.0,90.9174,90.9174,90.8224,90.8224,24111.0
2016-08-17 11:25:00,95.57,95.59,95.46,95.48,19266.0,90.8224,90.8414,90.7178,90.7369,19266.0
2016-08-17 11:30:00,95.48,95.49,95.45,95.45,23312.0,90.7369,90.7464,90.7083,90.7083,23312.0
2016-08-17 11:35:00,95.45,95.46,95.37,95.42,26777.0,90.7083,90.7178,90.6323,90.6798,26777.0
2016-08-17 11:40:00,95.43,95.44,95.37,95.38,17832.0,90.6893,90.6988,90.6323,90.6418,17832.0
2016-08-17 11:45:00,95.39,95.42,95.34,95.42,26370.0,90.6513,90.6798,90.6038,90.6798,26370.0
2016-08-17 11:50:00,95.41,95.41,95.36,95.37,10135.0,90.6703,90.6703,90.6228,90.6323,10135.0
2016-08-17 11:55:00,95.36,95.38,95.33,95.34,12785.0,90.6228,90.6418,90.5943,90.6038,12785.0
2016-08-17 12:00:00,95.34,95.36,95.33,95.34,15832.0,90.6038,90.6228,90.5943,90.6038,15832.0
2016-08-17 12:05:00,95.34,95.35,95.31,95.31,7675.0,90.6038,90.6133,90.5753,90.5753,7675.0
2016-08-17 12:10:00,95.31,95.38,95.3,95.38,21767.0,90.5753,90.6418,90.5658,90.6418,21767.0
2016-08-17 12:15:00,95.38,95.44,95.37,95.44,10901.0,90.6418,90.6988,90.6323,90.6988,10901.0
2016-08-17 12:20:00,95.43,95.48,95.4,95.47,24572.0,90.6893,90.7369,90.6608,90.7274,24572.0
2016-08-17 12:25:00,95.5,95.56,95.48,95.48,37832.0,90.7559,90.8129,90.7369,90.7369,37832.0
2016-08-17 12:30:00,95.48,95.49,95.4,95.46,29474.0,90.7369,90.7464,90.6608,90.7178,29474.0
2016-08-17 12:35:00,95.46,95.48,95.39,95.4,50439.0,90.7178,90.7369,90.6513,90.6608,50439.0
2016-08-17 12:40:00,95.4,95.43,95.38,95.43,58009.0,90.6608,90.6893,90.6418,90.6893,58009.0
2016-08-17 12:45:00,95.43,95.51,95.43,95.5,131739.0,90.6893,90.7654,90.6893,90.7559,131739.0
2016-08-17 12:50:00,95.5,95.53,95.41,95.5,196779.0,90.7559,90.7844,90.6703,90.7559,196779.0
2016-08-17 12:55:00,95.49,95.5,95.41,95.44,71206.0,90.7464,90.7559,90.6703,90.6988,71206.0
2016-08-17 13:00:00,95.44,95.44,95.29,95.29,52684.0,90.6988,90.6988,90.5563,90.5563,52684.0
2016-08-17 13:05:00,95.29,95.35,95.25,95.29,80816.0,90.5563,90.6133,90.5183,90.5563,80816.0
2016-08-17 13:10:00,95.3,95.33,95.18,95.21,66004.0,90.5658,90.5943,90.4518,90.4803,66004.0
2016-08-17 13:15:00,95.22,95.22,95.09,95.11,80502.0,90.4898,90.4898,90.3662,90.3852,80502.0
2016-08-17 13:20:00,95.12,95.17,95.04,95.05,63789.0,90.3947,90.4423,90.3187,90.3282,63789.0
2016-08-17 13:25:00,95.05,95.14,95.03,95.09,79910.0,90.3282,90.4137,90.3092,90.3662,79910.0
2016-08-17 13:30:00,95.09,95.14,95.08,95.11,95934.0,90.3662,90.4137,90.3567,90.3852,95934.0
2016-08-17 13:35:00,95.11,95.17,95.06,95.11,134682.0,90.3852,90.4423,90.3377,90.3852,134682.0
2016-08-17 13:40:00,95.11,95.38,95.11,95.36,126684.0,90.3852,90.6418,90.3852,90.6228,126684.0
2016-08-17 13:45:00,95.37,95.46,95.35,95.39,52498.0,90.6323,90.7178,90.6133,90.6513,52498.0
2016-08-17 13:50:00,95.4,95.42,95.28,95.33,39140.0,90.6608,90.6798,90.5468,90.5943,39140.0
2016-08-17 13:55:00,95.34,95.38,95.3,95.33,32848.0,90.6038,90.6418,90.5658,90.5943,32848.0
2016-08-17 14:00:00,95.3,95.42,95.11,95.42,50211.0,90.5658,90.6798,90.3852,90.6798,50211.0
2016-08-17 14:05:00,95.38,95.44,95.3,95.4,28059.0,90.6418,90.6988,90.5658,90.6608,28059.0
2016-08-17 14:10:00,95.4,95.65,95.39,95.6,38946.0,90.6608,90.8984,90.6513,90.8509,38946.0
2016-08-17 14:15:00,95.59,95.59,95.46,95.48,36555.0,90.8414,90.8414,90.7178,90.7369,36555.0
2016-08-17 14:20:00,95.48,95.51,95.46,95.48,24770.0,90.7369,90.7654,90.7178,90.7369,24770.0
2016-08-17 14:25:00,95.48,95.56,95.47,95.52,29927.0,90.7369,90.8129,90.7274,90.7749,29927.0
2016-08-17 14:30:00,95.52,95.53,95.44,95.48,31590.0,90.7749,90.7844,90.6988,90.7369,31590.0
2016-08-17 14:35:00,95.48,95.51,95.45,95.48,32898.0,90.7369,90.7654,90.7083,90.7369,32898.0
2016-08-17 14:40:00,95.47,95.52,95.41,95.41,26296.0,90.7274,90.7749,90.6703,90.6703,26296.0
2016-08-17 14:45:00,95.41,95.55,95.38,95.53,24791.0,90.6703,90.8034,90.6418,90.7844,24791.0
2016-08-17 14:50:00,95.53,95.57,95.48,95.52,25861.0,90.7844,90.8224,90.7369,90.7749,25861.0
2016-08-17 14:55:00,95.53,95.63,95.53,95.62,23810.0,90.7844,90.8794,90.7844,90.8699,23810.0
2016-08-17 15:00:00,95.62,95.62,95.5,95.55,29571.0,90.8699,90.8699,90.7559,90.8034,29571.0
2016-08-17 15:05:00,95.56,95.6,95.49,95.54,23525.0,90.8129,90.8509,90.7464,90.7939,23525.0
2016-08-17 15:10:00,95.54,95.54,95.49,95.54,28456.0,90.7939,90.7939,90.7464,90.7939,28456.0
2016-08-17 15:15:00,95.55,95.55,95.48,95.48,33337.0,90.8034,90.8034,90.7369,90.7369,33337.0
2016-08-17 15:20:00,95.48,95.52,95.47,95.5,28089.0,90.7369,90.7749,90.7274,90.7559,28089.0
2016-08-17 15:25:00,95.5,95.52,95.47,95.52,44265.0,90.7559,90.7749,90.7274,90.7749,44265.0
2016-08-17 15:30:00,95.52,95.55,95.48,95.55,68414.0,90.7749,90.8034,90.7369,90.8034,68414.0
2016-08-17 15:35:00,95.54,95.6,95.53,95.59,31475.0,90.7939,90.8509,90.7844,90.8414,31475.0
2016-08-17 15:40:00,95.59,95.6,95.52,95.57,45005.0,90.8414,90.8509,90.7749,90.8224,45005.0
2016-08-17 15:45:00,95.57,95.6,95.52,95.59,76216.0,90.8224,90.8509,90.7749,90.8414,76216.0
2016-08-17 15:50:00,95.58,95.62,95.53,95.53,64760.0,90.8319,90.8699,90.7844,90.7844,64760.0
2016-08-17 15:55:00,95.53,95.59,95.52,95.58,175465.0,90.7844,90.8414,90.7749,90.8319,175465.0
2016-08-18 09:30:00,95.3,95.55,95.08,95.35,83124.0,90.5658,90.8034,90.3567,90.6133,83124.0
2016-08-18 09:35:00,95.38,95.55,95.27,95.52,49619.0,90.6418,90.8034,90.5373,90.7749,49619.0
2016-08-18 09:40:00,95.53,95.53,95.13,95.36,82725.0,90.7844,90.7844,90.4042,90.6228,82725.0
2016-08-18 09:45:00,95.39,95.54,95.31,95.54,32438.0,90.6513,90.7939,90.5753,90.7939,32438.0
2016-08-18 09:50:00,95.55,95.61,95.48,95.61,28006.0,90.8034,90.8604,90.7369,90.8604,28006.0
2016-08-18 09:55:00,95.62,95.81,95.61,95.76,22509.0,90.8699,91.0505,90.8604,91.0029,22509.0
2016-08-18 10:00:00,95.76,95.81,95.65,95.81,42498.0,91.0029,91.0505,90.8984,91.0505,42498.0
2016-08-18 10:05:00,95.8,95.84,95.74,95.77,35321.0,91.041,91.079,90.9839,91.0124,35321.0
2016-08-18 10:10:00,95.78,95.79,95.71,95.75,27696.0,91.022,91.0315,90.9554,90.9934,27696.0
2016-08-18 10:15:00,95.75,95.87,95.75,95.83,22608.0,90.9934,91.1075,90.9934,91.0695,22608.0
2016-08-18 10:20:00,95.83,95.84,95.58,95.6,34895.0,91.0695,91.079,90.8319,90.8509,34895.0
2016-08-18 10:25:00,95.58,95.7,95.58,95.69,29506.0,90.8319,90.9459,90.8319,90.9364,29506.0
2016-08-18 10:30:00,95.69,95.81,95.69,95.78,22557.0,90.9364,91.0505,90.9364,91.022,22557.0
2016-08-18 10:35:00,95.78,95.85,95.75,95.82,24698.0,91.022,91.0885,90.9934,91.06,24698.0
2016-08-18 10:40:00,95.81,95.81,95.6,95.62,35086.0,91.0505,91.0505,90.8509,90.8699,35086.0
2016-08-18 10:45:00,95.62,95.63,95.45,95.51,277462.0,90.8699,90.8794,90.7083,90.7654,277462.0
2016-08-18 10:50:00,95.52,95.55,95.5,95.54,40708.0,90.7749,90.8034,90.7559,90.7939,40708.0
2016-08-18 10:55:00,95.55,95.73,95.53,95.73,19843.0,90.8034,90.9744,90.7844,90.9744,19843.0
2016-08-18 11:00:00,95.76,95.79,95.63,95.63,25664.0,91.0029,91.0315,90.8794,90.8794,25664.0
2016-08-18 11:05:00,95.63,95.71,95.63,95.67,23773.0,90.8794,90.9554,90.8794,90.9174,23773.0
2016-08-18 11:10:00,95.67,95.67,95.6,95.62,19116.0,90.9174,90.9174,90.8509,90.8699,19116.0
2016-08-18 11:15:00,95.63,95.63,95.56,95.58,19010.0,90.8794,90.8794,90.8129,90.8319,19010.0
2016-08-18 11:20:00,95.57,95.57,95.47,95.48,35704.0,90.8224,90.8224,90.7274,90.7369,35704.0
2016-08-18 11:25:00,95.49,95.56,95.47,95.56,23473.0,90.7464,90.8129,90.7274,90.8129,23473.0
2016-08-18 11:30:00,95.56,95.59,95.53,95.54,22816.0,90.8129,90.8414,90.7844,90.7939,22816.0
2016-08-18 11:35:00,95.54,95.61,95.51,95.61,25121.0,90.7939,90.8604,90.7654,90.8604,25121.0
2016-08-18 11:40:00,95.6,95.61,95.51,95.52,18478.0,90.8509,90.8604,90.7654,90.7749,18478.0
2016-08-18 11:45:00,95.51,95.55,95.49,95.53,15764.0,90.7654,90.8034,90.7464,90.7844,15764.0
2016-08-18 11:50:00,95.53,95.56,95.48,95.56,23686.0,90.7844,90.8129,90.7369,90.8129,23686.0
2016-08-18 11:55:00,95.56,95.6,95.54,95.58,16776.0,90.8129,90.8509,90.7939,90.8319,16776.0
2016-08-18 12:00:00,95.57,95.57,95.53,95.53,17074.0,90.8224,90.8224,90.7844,90.7844,17074.0
2016-08-18 12:05:00,95.54,95.57,95.51,95.54,20849.0,90.7939,90.8224,90.7654,90.7939,20849.0
2016-08-18 12:10:00,95.55,95.55,95.5,95.51,14605.0,90.8034,90.8034,90.7559,90.7654,14605.0
2016-08-18 12:15:00,95.5,95.5,95.36,95.37,34379.0,90.7559,90.7559,90.6228,90.6323,34379.0
2016-08-18 12:20:00,95.37,95.42,95.34,95.35,30544.0,90.6323,90.6798,90.6038,90.6133,30544.0
2016-08-18 12:25:00,95.35,95.4,95.29,95.29,26217.0,90.6133,90.6608,90.5563,90.5563,26217.0
2016-08-18 12:30:00,95.29,95.31,95.24,95.25,13945.0,90.5563,90.5753,90.5088,90.5183,13945.0
2016-08-18 12:35:00,95.25,95.25,95.21,95.24,14045.0,90.5183,90.5183,90.4803,90.5088,14045.0
2016-08-18 12:40:00,95.25,95.32,95.23,95.31,13864.0,90.5183,90.5848,90.4993,90.5753,13864.0
2016-08-18 12:45:00,95.32,95.35,95.27,95.28,36063.0,90.5848,90.6133,90.5373,90.5468,36063.0
2016-08-18 12:50:00,95.28,95.35,95.27,95.29,15200.0,90.5468,90.6133,90.5373,90.5563,15200.0
2016-08-18 12:55:00,95.28,95.3,95.25,95.28,16476.0,90.5468,90.5658,90.5183,90.5468,16476.0
2016-08-18 13:00:00,95.28,95.35,95.27,95.35,20684.0,90.5468,90.6133,90.5373,90.6133,20684.0
2016-08-18 13:05:00,95.35,95.4,95.33,95.36,26100.0,90.6133,90.6608,90.5943,90.6228,26100.0
2016-08-18 13:10:00,95.36,95.37,95.33,95.34,8941.0,90.6228,90.6323,90.5943,90.6038,8941.0
2016-08-18 13:15:00,95.33,95.37,95.31,95.36,10551.0,90.5943,90.6323,90.5753,90.6228,10551.0
2016-08-18 13:20:00,95.36,95.41,95.34,95.38,35295.0,90.6228,90.6703,90.6038,90.6418,35295.0
2016-08-18 13:25:00,95.37,95.44,95.35,95.41,15591.0,90.6323,90.6988,90.6133,90.6703,15591.0
2016-08-18 13:30:00,95.41,95.41,95.36,95.38,14995.0,90.6703,90.6703,90.6228,90.6418,14995.0
2016-08-18 13:35:00,95.36,95.39,95.34,95.38,59417.0,90.6228,90.6513,90.6038,90.6418,59417.0
2016-08-18 13:40:00,95.37,95.43,95.36,95.41,22291.0,90.6323,90.6893,90.6228,90.6703,22291.0
2016-08-18 13:45:00,95.41,95.42,95.38,95.38,12457.0,90.6703,90.6798,90.6418,90.6418,12457.0
2016-08-18 13:50:00,95.38,95.39,95.36,95.37,22426.0,90.6418,90.6513,90.6228,90.6323,22426.0
2016-08-18 13:55:00,95.37,95.37,95.3,95.31,32603.0,90.6323,90.6323,90.5658,90.5753,32603.0
2016-08-18 14:00:00,95.32,95.32,95.3,95.32,23627.0,90.5848,90.5848,90.5658,90.5848,23627.0
2016-08-18 14:05:00,95.31,95.31,95.25,95.29,31696.0,90.5753,90.5753,90.5183,90.5563,31696.0
2016-08-18 14:10:00,95.29,95.3,95.23,95.23,30476.0,90.5563,90.5658,90.4993,90.4993,30476.0
2016-08-18 14:15:00,95.23,95.27,95.21,95.27,20784.0,90.4993,90.5373,90.4803,90.5373,20784.0
2016-08-18 14:20:00,95.27,95.28,95.17,95.18,41295.0,90.5373,90.5468,90.4423,90.4518,41295.0
2016-08-18 14:25:00,95.18,95.18,95.14,95.15,15854.0,90.4518,90.4518,90.4137,90.4232,15854.0
2016-08-18 14:30:00,95.15,95.2,95.14,95.2,30803.0,90.4232,90.4708,90.4137,90.4708,30803.0
2016-08-18 14:35:00,95.21,95.23,95.2,95.22,15005.0,90.4803,90.4993,90.4708,90.4898,15005.0
2016-08-18 14:40:00,95.22,95.26,95.22,95.22,23779.0,90.4898,90.5278,90.4898,90.4898,23779.0
2016-08-18 14:45:00,95.22,95.23,95.13,95.18,33040.0,90.4898,90.4993,90.4042,90.4518,33040.0
2016-08-18 14:50:00,95.17,95.18,95.11,95.11,25355.0,90.4423,90.4518,90.3852,90.3852,25355.0
2016-08-18 14:55:00,95.1,95.18,95.07,95.17,23207.0,90.3757,90.4518,90.3472,90.4423,23207.0
2016-08-18 15:00:00,95.18,95.28,95.18,95.28,28372.0,90.4518,90.5468,90.4518,90.5468,28372.0
2016-08-18 15:05:00,95.28,95.34,95.26,95.29,33328.0,90.5468,90.6038,90.5278,90.5563,33328.0
2016-08-18 15:10:00,95.3,95.31,95.23,95.24,36312.0,90.5658,90.5753,90.4993,90.5088,36312.0
2016-08-18 15:15:00,95.24,95.25,95.22,95.23,23654.0,90.5088,90.5183,90.4898,90.4993,23654.0
2016-08-18 15:20:00,95.24,95.27,95.23,95.26,32667.0,90.5088,90.5373,90.4993,90.5278,32667.0
2016-08-18 15:25:00,95.26,95.27,95.21,95.23,34108.0,90.5278,90.5373,90.4803,90.4993,34108.0
2016-08-18 15:30:00,95.23,95.26,95.22,95.22,46130.0,90.4993,90.5278,90.4898,90.4898,46130.0
2016-08-18 15:35:00,95.23,95.25,95.22,95.24,24496.0,90.4993,90.5183,90.4898,90.5088,24496.0
2016-08-18 15:40:00,95.23,95.27,95.17,95.18,77900.0,90.4993,90.5373,90.4423,90.4518,77900.0
2016-08-18 15:45:00,95.18,95.19,95.17,95.18,33992.0,90.4518,90.4613,90.4423,90.4518,33992.0
2016-08-18 15:50:00,95.18,95.24,95.18,95.23,65483.0,90.4518,90.5088,90.4518,90.4993,65483.0
2016-08-18 15:55:00,95.22,95.31,95.22,95.28,148725.0,90.4898,90.5753,90.4898,90.5468,148725.0
2016-08-19 09:30:00,95.18,95.21,94.5,94.57,294574.0,90.4518,90.4803,89.8055,89.8721,294574.0
2016-08-19 09:35:00,94.63,94.73,94.41,94.65,45642.0,89.9291,90.0241,89.72,89.9481,45642.0
2016-08-19 09:40:00,94.65,94.86,94.65,94.79,86494.0,89.9481,90.1477,89.9481,90.0811,86494.0
2016-08-19 09:45:00,94.79,94.97,94.71,94.77,24311.0,90.0811,90.2522,90.0051,90.0621,24311.0
2016-08-19 09:50:00,94.77,94.93,94.75,94.83,29474.0,90.0621,90.2142,90.0431,90.1191,29474.0
2016-08-19 09:55:00,94.83,94.93,94.79,94.93,31010.0,90.1191,90.2142,90.0811,90.2142,31010.0
2016-08-19 10:00:00,94.94,95.06,94.94,94.99,29393.0,90.2237,90.3377,90.2237,90.2712,29393.0
2016-08-19 10:05:00,94.98,95.04,94.97,95.04,19712.0,90.2617,90.3187,90.2522,90.3187,19712.0
2016-08-19 10:10:00,95.04,95.08,95.02,95.06,28097.0,90.3187,90.3567,90.2997,90.3377,28097.0
2016-08-19 10:15:00,95.08,95.08,94.99,95.07,18624.0,90.3567,90.3567,90.2712,90.3472,18624.0
2016-08-19 10:20:00,95.07,95.09,94.99,95.04,53106.0,90.3472,90.3662,90.2712,90.3187,53106.0
2016-08-19 10:25:00,95.04,95.06,94.92,95.0,81008.0,90.3187,90.3377,90.2047,90.2807,81008.0
2016-08-19 10:30:00,94.99,95.05,94.95,94.97,81725.0,90.2712,90.3282,90.2332,90.2522,81725.0
2016-08-19 10:35:00,94.98,95.05,94.97,94.99,24488.0,90.2617,90.3282,90.2522,90.2712,24488.0
2016-08-19 10:40:00,94.99,95.05,94.99,95.01,28217.0,90.2712,90.3282,90.2712,90.2902,28217.0
2016-08-19 10:45:00,95.01,95.02,94.99,95.0,26977.0,90.2902,90.2997,90.2712,90.2807,26977.0
2016-08-19 10:50:00,95.0,95.0,94.87,94.87,40543.0,90.2807,90.2807,90.1572,90.1572,40543.0
2016-08-19 10:55:00,94.87,94.87,94.72,94.76,85416.0,90.1572,90.1572,90.0146,90.0526,85416.0
2016-08-19 11:00:00,94.76,94.83,94.71,94.75,53884.0,90.0526,90.1191,90.0051,90.0431,53884.0
2016-08-19 11:05:00,94.76,94.88,94.76,94.86,22546.0,90.0526,90.1667,90.0526,90.1477,22546.0
2016-08-19 11:10:00,94.86,94.87,94.8,94.83,23662.0,90.1477,90.1572,90.0906,90.1191,23662.0
2016-08-19 11:15:00,94.81,94.83,94.71,94.73,95588.0,90.1001,90.1191,90.0051,90.0241,95588.0
2016-08-19 11:20:00,94.73,94.76,94.64,94.65,53571.0,90.0241,90.0526,89.9386,89.9481,53571.0
2016-08-19 11:25:00,94.64,94.68,94.59,94.62,103570.0,89.9386,89.9766,89.8911,89.9196,103570.0
2016-08-19 11:30:00,94.62,94.68,94.6,94.65,58479.0,89.9196,89.9766,89.9006,89.9481,58479.0
2016-08-19 11:35:00,94.65,94.71,94.63,94.69,41161.0,89.9481,90.0051,89.9291,89.9861,41161.0
2016-08-19 11:40:00,94.68,94.75,94.68,94.7,26263.0,89.9766,90.0431,89.9766,89.9956,26263.0
2016-08-19 11:45:00,94.71,94.83,94.71,94.82,7375.0,90.0051,90.1191,90.0051,90.1096,7375.0
2016-08-19 11:50:00,94.82,94.86,94.8,94.84,17429.0,90.1096,90.1477,90.0906,90.1286,17429.0
2016-08-19 11:55:00,94.84,94.88,94.82,94.88,16650.0,90.1286,90.1667,90.1096,90.1667,16650.0
2016-08-19 12:00:00,94.88,95.0,94.88,94.94,20575.0,90.1667,90.2807,90.1667,90.2237,20575.0
2016-08-19 12:05:00,94.94,95.01,94.93,95.01,14129.0,90.2237,90.2902,90.2142,90.2902,14129.0
2016-08-19 12:10:00,95.01,95.03,95.0,95.01,9731.0,90.2902,90.3092,90.2807,90.2902,9731.0
2016-08-19 12:15:00,95.02,95.03,94.92,94.97,24129.0,90.2997,90.3092,90.2047,90.2522,24129.0
2016-08-19 12:20:00,94.97,94.98,94.95,94.98,13196.0,90.2522,90.2617,90.2332,90.2617,13196.0
2016-08-19 12:25:00,94.98,95.01,94.95,94.99,26187.0,90.2617,90.2902,90.2332,90.2712,26187.0
2016-08-19 12:30:00,94.98,95.02,94.96,94.98,27270.0,90.2617,90.2997,90.2427,90.2617,27270.0
2016-08-19 12:35:00,94.98,95.0,94.93,94.95,15265.0,90.2617,90.2807,90.2142,90.2332,15265.0
2016-08-19 12:40:00,94.94,94.95,94.89,94.94,11579.0,90.2237,90.2332,90.1762,90.2237,11579.0
2016-08-19 12:45:00,94.94,94.94,94.89,94.93,11047.0,90.2237,90.2237,90.1762,90.2142,11047.0
2016-08-19 12:50:00,94.92,94.92,94.82,94.89,12356.0,90.2047,90.2047,90.1096,90.1762,12356.0
2016-08-19 12:55:00,94.87,94.91,94.86,94.91,11339.0,90.1572,90.1952,90.1477,90.1952,11339.0
2016-08-19 13:00:00,94.91,94.97,94.9,94.97,10722.0,90.1952,90.2522,90.1857,90.2522,10722.0
2016-08-19 13:05:00,94.98,95.04,94.97,95.03,8757.0,90.2617,90.3187,90.2522,90.3092,8757.0
2016-08-19 13:10:00,95.05,95.05,95.01,95.03,9997.0,90.3282,90.3282,90.2902,90.3092,9997.0
2016-08-19 13:15:00,95.04,95.05,95.02,95.04,8188.0,90.3187,90.3282,90.2997,90.3187,8188.0
2016-08-19 13:20:00,95.04,95.07,95.03,95.06,5737.0,90.3187,90.3472,90.3092,90.3377,5737.0
2016-08-19 13:25:00,95.06,95.11,95.03,95.11,11673.0,90.3377,90.3852,90.3092,90.3852,11673.0
2016-08-19 13:30:00,95.1,95.1,95.04,95.05,18061.0,90.3757,90.3757,90.3187,90.3282,18061.0
2016-08-19 13:35:00,95.05,95.1,95.02,95.1,9006.0,90.3282,90.3757,90.2997,90.3757,9006.0
2016-08-19 13:40:00,95.1,95.13,95.09,95.12,12302.0,90.3757,90.4042,90.3662,90.3947,12302.0
2016-08-19 13:45:00,95.12,95.17,95.11,95.17,8167.0,90.3947,90.4423,90.3852,90.4423,8167.0
2016-08-19 13:50:00,95.17,95.18,95.08,95.09,12203.0,90.4423,90.4518,90.3567,90.3662,12203.0
2016-08-19 13:55:00,95.09,95.12,95.08,95.09,13435.0,90.3662,90.3947,90.3567,90.3662,13435.0
2016-08-19 14:00:00,95.1,95.16,95.1,95.14,11193.0,90.3757,90.4328,90.3757,90.4137,11193.0
2016-08-19 14:05:00,95.14,95.15,95.0,95.03,52746.0,90.4137,90.4232,90.2807,90.3092,52746.0
2016-08-19 14:10:00,95.04,95.06,94.99,95.03,50449.0,90.3187,90.3377,90.2712,90.3092,50449.0
2016-08-19 14:15:00,95.02,95.12,95.01,95.07,23512.0,90.2997,90.3947,90.2902,90.3472,23512.0
2016-08-19 14:20:00,95.07,95.08,95.02,95.06,14565.0,90.3472,90.3567,90.2997,90.3377,14565.0
2016-08-19 14:25:00,95.07,95.09,95.03,95.09,6986.0,90.3472,90.3662,90.3092,90.3662,6986.0
2016-08-19 14:30:00,95.09,95.18,95.08,95.14,36427.0,90.3662,90.4518,90.3567,90.4137,36427.0
2016-08-19 14:35:00,95.14,95.14,95.07,95.09,17123.0,90.4137,90.4137,90.3472,90.3662,17123.0
2016-08-19 14:40:00,95.09,95.23,95.09,95.22,12589.0,90.3662,90.4993,90.3662,90.4898,12589.0
2016-08-19 14:45:00,95.22,95.23,95.19,95.19,21920.0,90.4898,90.4993,90.4613,90.4613,21920.0
2016-08-19 14:50:00,95.2,95.27,95.18,95.18,42315.0,90.4708,90.5373,90.4518,90.4518,42315.0
2016-08-19 14:55:00,95.18,95.19,95.08,95.14,119545.0,90.4518,90.4613,90.3567,90.4137,119545.0
2016-08-19 15:00:00,95.15,95.18,95.13,95.18,25962.0,90.4232,90.4518,90.4042,90.4518,25962.0
2016-08-19 15:05:00,95.17,95.2,95.16,95.19,12505.0,90.4423,90.4708,90.4328,90.4613,12505.0
2016-08-19 15:10:00,95.18,95.21,95.15,95.16,17165.0,90.4518,90.4803,90.4232,90.4328,17165.0
2016-08-19 15:15:00,95.16,95.23,95.15,95.2,19109.0,90.4328,90.4993,90.4232,90.4708,19109.0
2016-08-19 15:20:00,95.23,95.27,95.22,95.25,15268.0,90.4993,90.5373,90.4898,90.5183,15268.0
2016-08-19 15:25:00,95.25,95.3,95.23,95.24,21690.0,90.5183,90.5658,90.4993,90.5088,21690.0
2016-08-19 15:30:00,95.25,95.29,95.22,95.23,37864.0,90.5183,90.5563,90.4898,90.4993,37864.0
2016-08-19 15:35:00,95.22,95.26,95.19,95.24,61203.0,90.4898,90.5278,90.4613,90.5088,61203.0
2016-08-19 15:40:00,95.24,95.26,95.2,95.2,34481.0,90.5088,90.5278,90.4708,90.4708,34481.0
2016-08-19 15:45:00,95.19,95.22,95.15,95.2,54466.0,90.4613,90.4898,90.4232,90.4708,54466.0
2016-08-19 15:50:00,95.2,95.24,95.18,95.2,45074.0,90.4708,90.5088,90.4518,90.4708,45074.0
2016-08-19 15:55:00,95.2,95.26,95.18,95.21,75378.0,90.4708,90.5278,90.4518,90.4803,75378.0
2016-08-22 09:30:00,95.19,95.2,94.95,95.05,60508.0,90.4613,90.4708,90.2332,90.3282,60508.0
2016-08-22 09:35:00,95.08,95.22,94.98,95.22,28536.0,90.3567,90.4898,90.2617,90.4898,28536.0
2016-08-22 09:40:00,95.22,95.25,95.13,95.19,18664.0,90.4898,90.5183,90.4042,90.4613,18664.0
2016-08-22 09:45:00,95.18,95.27,95.13,95.18,26486.0,90.4518,90.5373,90.4042,90.4518,26486.0
2016-08-22 09:50:00,95.15,95.18,95.12,95.16,17382.0,90.4232,90.4518,90.3947,90.4328,17382.0
2016-08-22 09:55:00,95.16,95.21,95.08,95.2,25686.0,90.4328,90.4803,90.3567,90.4708,25686.0
2016-08-22 10:00:00,95.21,95.26,95.13,95.17,30977.0,90.4803,90.5278,90.4042,90.4423,30977.0
2016-08-22 10:05:00,95.18,95.28,95.18,95.27,15050.0,90.4518,90.5468,90.4518,90.5373,15050.0
2016-08-22 10:10:00,95.29,95.43,95.25,95.41,22979.0,90.5563,90.6893,90.5183,90.6703,22979.0
2016-08-22 10:15:00,95.4,95.67,95.39,95.58,21867.0,90.6608,90.9174,90.6513,90.8319,21867.0
2016-08-22 10:20:00,95.58,95.66,95.53,95.66,13352.0,90.8319,90.9079,90.7844,90.9079,13352.0
2016-08-22 10:25:00,95.66,95.74,95.61,95.68,29907.0,90.9079,90.9839,90.8604,90.9269,29907.0
2016-08-22 10:30:00,95.68,95.7,95.63,95.67,16033.0,90.9269,90.9459,90.8794,90.9174,16033.0
2016-08-22 10:35:00,95.66,95.71,95.65,95.68,24819.0,90.9079,90.9554,90.8984,90.9269,24819.0
2016-08-22 10:40:00,95.67,95.68,95.65,95.66,18153.0,90.9174,90.9269,90.8984,90.9079,18153.0
2016-08-22 10:45:00,95.67,95.73,95.67,95.71,20624.0,90.9174,90.9744,90.9174,90.9554,20624.0
2016-08-22 10:50:00,95.72,95.77,95.72,95.77,17485.0,90.9649,91.0124,90.9649,91.0124,17485.0
2016-08-22 10:55:00,95.75,95.8,95.66,95.66,27375.0,90.9934,91.041,90.9079,90.9079,27375.0
2016-08-22 11:00:00,95.66,95.77,95.66,95.72,36341.0,90.9079,91.0124,90.9079,90.9649,36341.0
2016-08-22 11:05:00,95.73,95.75,95.7,95.71,23619.0,90.9744,90.9934,90.9459,90.9554,23619.0
2016-08-22 11:10:00,95.7,95.74,95.66,95.72,36033.0,90.9459,90.9839,90.9079,90.9649,36033.0
2016-08-22 11:15:00,95.72,95.72,95.64,95.64,30838.0,90.9649,90.9649,90.8889,90.8889,30838.0
2016-08-22 11:20:00,95.65,95.65,95.46,95.47,42668.0,90.8984,90.8984,90.7178,90.7274,42668.0
2016-08-22 11:25:00,95.47,95.54,95.47,95.51,12756.0,90.7274,90.7939,90.7274,90.7654,12756.0
2016-08-22 11:30:00,95.51,95.52,95.45,95.52,21114.0,90.7654,90.7749,90.7083,90.7749,21114.0
2016-08-22 11:35:00,95.51,95.63,95.49,95.57,25347.0,90.7654,90.8794,90.7464,90.8224,25347.0
2016-08-22 11:40:00,95.57,95.6,95.53,95.58,15794.0,90.8224,90.8509,90.7844,90.8319,15794.0
2016-08-22 11:45:00,95.56,95.57,95.49,95.54,28526.0,90.8129,90.8224,90.7464,90.7939,28526.0
2016-08-22 11:50:00,95.54,95.61,95.54,95.6,18351.0,90.7939,90.8604,90.7939,90.8509,18351.0
2016-08-22 11:55:00,95.61,95.72,95.61,95.68,24367.0,90.8604,90.9649,90.8604,90.9269,24367.0
2016-08-22 12:00:00,95.68,95.68,95.6,95.61,15331.0,90.9269,90.9269,90.8509,90.8604,15331.0
2016-08-22 12:05:00,95.61,95.61,95.54,95.54,10410.0,90.8604,90.8604,90.7939,90.7939,10410.0
2016-08-22 12:10:00,95.54,95.54,95.46,95.53,16915.0,90.7939,90.7939,90.7178,90.7844,16915.0
2016-08-22 12:15:00,95.54,95.59,95.54,95.57,6108.0,90.7939,90.8414,90.7939,90.8224,6108.0
2016-08-22 12:20:00,95.59,95.75,95.59,95.75,14251.0,90.8414,90.9934,90.8414,90.9934,14251.0
2016-08-22 12:25:00,95.76,95.9,95.76,95.8,22970.0,91.0029,91.136,91.0029,91.041,22970.0
2016-08-22 12:30:00,95.82,95.86,95.81,95.84,9862.0,91.06,91.098,91.0505,91.079,9862.0
2016-08-22 12:35:00,95.83,95.86,95.8,95.83,12609.0,91.0695,91.098,91.041,91.0695,12609.0
2016-08-22 12:40:00,95.82,95.88,95.81,95.86,28751.0,91.06,91.117,91.0505,91.098,28751.0
2016-08-22 12:45:00,95.86,95.86,95.8,95.85,27929.0,91.098,91.098,91.041,91.0885,27929.0
2016-08-22 12:50:00,95.84,95.84,95.81,95.82,10811.0,91.079,91.079,91.0505,91.06,10811.0
2016-08-22 12:55:00,95.82,95.82,95.8,95.82,17451.0,91.06,91.06,91.041,91.06,17451.0
2016-08-22 13:00:00,95.82,95.82,95.77,95.77,11242.0,91.06,91.06,91.0124,91.0124,11242.0
2016-08-22 13:05:00,95.76,95.81,95.76,95.81,13417.0,91.0029,91.0505,91.0029,91.0505,13417.0
2016-08-22 13:10:00,95.8,95.81,95.78,95.79,13499.0,91.041,91.0505,91.022,91.0315,13499.0
2016-08-22 13:15:00,95.8,95.84,95.8,95.82,18149.0,91.041,91.079,91.041,91.06,18149.0
2016-08-22 13:20:00,95.81,95.84,95.68,95.69,27778.0,91.0505,91.079,90.9269,90.9364,27778.0
2016-08-22 13:25:00,95.7,95.72,95.65,95.72,24303.0,90.9459,90.9649,90.8984,90.9649,24303.0
2016-08-22 13:30:00,95.72,95.8,95.72,95.79,59584.0,90.9649,91.041,90.9649,91.0315,59584.0
2016-08-22 13:35:00,95.79,95.83,95.78,95.82,23699.0,91.0315,91.0695,91.022,91.06,23699.0
2016-08-22 13:40:00,95.82,95.87,95.81,95.85,25265.0,91.06,91.1075,91.0505,91.0885,25265.0
2016-08-22 13:45:00,95.86,95.95,95.86,95.91,44457.0,91.098,91.1835,91.098,91.1455,44457.0
2016-08-22 13:50:00,95.9,95.9,95.84,95.84,12822.0,91.136,91.136,91.079,91.079,12822.0
2016-08-22 13:55:00,95.84,95.87,95.82,95.82,13357.0,91.079,91.1075,91.06,91.06,13357.0
2016-08-22 14:00:00,95.81,95.89,95.81,95.89,23194.0,91.0505,91.1265,91.0505,91.1265,23194.0
2016-08-22 14:05:00,95.89,95.89,95.84,95.86,19191.0,91.1265,91.1265,91.079,91.098,19191.0
2016-08-22 14:10:00,95.86,95.86,95.79,95.83,18783.0,91.098,91.098,91.0315,91.0695,18783.0
2016-08-22 14:15:00,95.83,95.83,95.77,95.8,10886.0,91.0695,91.0695,91.0124,91.041,10886.0
2016-08-22 14:20:00,95.8,95.81,95.77,95.78,14409.0,91.041,91.0505,91.0124,91.022,14409.0
2016-08-22 14:25:00,95.79,95.81,95.69,95.7,13871.0,91.0315,91.0505,90.9364,90.9459,13871.0
2016-08-22 14:30:00,95.69,95.73,95.66,95.73,16270.0,90.9364,90.9744,90.9079,90.9744,16270.0
2016-08-22 14:35:00,95.73,95.76,95.7,95.76,16106.0,90.9744,91.0029,90.9459,91.0029,16106.0
2016-08-22 14:40:00,95.76,95.8,95.75,95.76,14350.0,91.0029,91.041,90.9934,91.0029,14350.0
2016-08-22 14:45:00,95.77,95.8,95.75,95.78,14315.0,91.0124,91.041,90.9934,91.022,14315.0
2016-08-22 14:50:00,95.78,95.82,95.78,95.79,15141.0,91.022,91.06,91.022,91.0315,15141.0
2016-08-22 14:55:00,95.8,95.82,95.75,95.79,20217.0,91.041,91.06,90.9934,91.0315,20217.0
2016-08-22 15:00:00,95.79,95.83,95.78,95.82,21419.0,91.0315,91.0695,91.022,91.06,21419.0
2016-08-22 15:05:00,95.81,95.86,95.81,95.86,14778.0,91.0505,91.098,91.0505,91.098,14778.0
2016-08-22 15:10:00,95.86,95.88,95.84,95.84,19174.0,91.098,91.117,91.079,91.079,19174.0
2016-08-22 15:15:00,95.85,95.85,95.79,95.81,20297.0,91.0885,91.0885,91.0315,91.0505,20297.0
2016-08-22 15:20:00,95.82,95.83,95.79,95.8,19950.0,91.06,91.0695,91.0315,91.041,19950.0
2016-08-22 15:25:00,95.8,95.88,95.8,95.86,31290.0,91.041,91.117,91.041,91.098,31290.0
2016-08-22 15:30:00,95.86,95.87,95.84,95.86,19908.0,91.098,91.1075,91.079,91.098,19908.0
2016-08-22 15:35:00,95.85,95.86,95.84,95.84,32163.0,91.0885,91.098,91.079,91.079,32163.0
2016-08-22 15:40:00,95.84,95.88,95.83,95.83,36240.0,91.079,91.117,91.0695,91.0695,36240.0
2016-08-22 15:45:00,95.84,95.84,95.75,95.77,80782.0,91.079,91.079,90.9934,91.0124,80782.0
2016-08-22 15:50:00,95.78,95.8,95.74,95.79,41064.0,91.022,91.041,90.9839,91.0315,41064.0
2016-08-22 15:55:00,95.79,95.8,95.76,95.79,106704.0,91.0315,91.041,91.0029,91.0315,106704.0
2016-08-23 09:30:00,96.0,96.3,95.99,96.28,49065.0,91.231,91.5161,91.2215,91.4971,49065.0
2016-08-23 09:35:00,96.31,96.5,96.29,96.46,38683.0,91.5256,91.7062,91.5066,91.6682,38683.0
2016-08-23 09:40:00,96.48,96.53,96.4,96.48,33681.0,91.6872,91.7347,91.6112,91.6872,33681.0
2016-08-23 09:45:00,96.47,96.57,96.46,96.5,31488.0,91.6777,91.7727,91.6682,91.7062,31488.0
2016-08-23 09:50:00,96.51,96.59,96.45,96.56,58046.0,91.7157,91.7917,91.6587,91.7632,58046.0
2016-08-23 09:55:00,96.56,96.76,96.56,96.71,44122.0,91.7632,91.9533,91.7632,91.9058,44122.0
2016-08-23 10:00:00,96.73,96.74,96.6,96.64,27193.0,91.9248,91.9343,91.8012,91.8392,27193.0
2016-08-23 10:05:00,96.63,96.64,96.47,96.49,20988.0,91.8297,91.8392,91.6777,91.6967,20988.0
2016-08-23 10:10:00,96.48,96.49,96.39,96.43,24760.0,91.6872,91.6967,91.6016,91.6397,24760.0
2016-08-23 10:15:00,96.43,96.48,96.39,96.45,26740.0,91.6397,91.6872,91.6016,91.6587,26740.0
2016-08-23 10:20:00,96.45,96.51,96.41,96.42,20533.0,91.6587,91.7157,91.6207,91.6302,20533.0
2016-08-23 10:25:00,96.42,96.52,96.41,96.5,13365.0,91.6302,91.7252,91.6207,91.7062,13365.0
2016-08-23 10:30:00,96.49,96.51,96.42,96.42,15997.0,91.6967,91.7157,91.6302,91.6302,15997.0
2016-08-23 10:35:00,96.42,96.48,96.39,96.48,20550.0,91.6302,91.6872,91.6016,91.6872,20550.0
2016-08-23 10:40:00,96.47,96.51,96.45,96.47,15806.0,91.6777,91.7157,91.6587,91.6777,15806.0
2016-08-23 10:45:00,96.47,96.54,96.46,96.48,18660.0,91.6777,91.7442,91.6682,91.6872,18660.0
2016-08-23 10:50:00,96.48,96.52,96.43,96.51,21385.0,91.6872,91.7252,91.6397,91.7157,21385.0
2016-08-23 10:55:00,96.51,96.52,96.43,96.51,24254.0,91.7157,91.7252,91.6397,91.7157,24254.0
2016-08-23 11:00:00,96.5,96.5,96.41,96.42,22306.0,91.7062,91.7062,91.6207,91.6302,22306.0
2016-08-23 11:05:00,96.41,96.41,96.29,96.37,22440.0,91.6207,91.6207,91.5066,91.5826,22440.0
2016-08-23 11:10:00,96.36,96.41,96.3,96.39,20988.0,91.5731,91.6207,91.5161,91.6016,20988.0
2016-08-23 11:15:00,96.38,96.38,96.32,96.35,25650.0,91.5921,91.5921,91.5351,91.5636,25650.0
2016-08-23 11:20:00,96.34,96.4,96.32,96.34,30742.0,91.5541,91.6112,91.5351,91.5541,30742.0
2016-08-23 11:25:00,96.34,96.34,96.26,96.28,31748.0,91.5541,91.5541,91.4781,91.4971,31748.0
2016-08-23 11:30:00,96.28,96.38,96.27,96.37,30607.0,91.4971,91.5921,91.4876,91.5826,30607.0
2016-08-23 11:35:00,96.37,96.37,96.29,96.34,18685.0,91.5826,91.5826,91.5066,91.5541,18685.0
2016-08-23 11:40:00,96.35,96.41,96.33,96.36,21756.0,91.5636,91.6207,91.5446,91.5731,21756.0
2016-08-23 11:45:00,96.36,96.42,96.36,96.39,17086.0,91.5731,91.6302,91.5731,91.6016,17086.0
2016-08-23 11:50:00,96.39,96.39,96.31,96.38,13115.0,91.6016,91.6016,91.5256,91.5921,13115.0
2016-08-23 11:55:00,96.38,96.47,96.37,96.47,15869.0,91.5921,91.6777,91.5826,91.6777,15869.0
2016-08-23 12:00:00,96.48,96.48,96.38,96.4,17226.0,91.6872,91.6872,91.5921,91.6112,17226.0
2016-08-23 12:05:00,96.39,96.4,96.36,96.37,9496.0,91.6016,91.6112,91.5731,91.5826,9496.0
2016-08-23 12:10:00,96.37,96.43,96.36,96.42,14671.0,91.5826,91.6397,91.5731,91.6302,14671.0
2016-08-23 12:15:00,96.42,96.47,96.42,96.46,10104.0,91.6302,91.6777,91.6302,91.6682,10104.0
2016-08-23 12:20:00,96.45,96.5,96.44,96.45,15259.0,91.6587,91.7062,91.6492,91.6587,15259.0
2016-08-23 12:25:00,96.45,96.48,96.45,96.46,19079.0,91.6587,91.6872,91.6587,91.6682,19079.0
2016-08-23 12:30:00,96.46,96.47,96.41,96.43,14001.0,91.6682,91.6777,91.6207,91.6397,14001.0
2016-08-23 12:35:00,96.43,96.45,96.37,96.43,12870.0,91.6397,91.6587,91.5826,91.6397,12870.0
2016-08-23 12:40:00,96.44,96.46,96.43,96.46,14377.0,91.6492,91.6682,91.6397,91.6682,14377.0
2016-08-23 12:45:00,96.47,96.48,96.43,96.47,25432.0,91.6777,91.6872,91.6397,91.6777,25432.0
2016-08-23 12:50:00,96.46,96.47,96.37,96.39,21677.0,91.6682,91.6777,91.5826,91.6016,21677.0
2016-08-23 12:55:00,96.39,96.42,96.37,96.41,19393.0,91.6016,91.6302,91.5826,91.6207,19393.0
2016-08-23 13:00:00,96.4,96.46,96.39,96.46,18624.0,91.6112,91.6682,91.6016,91.6682,18624.0
2016-08-23 13:05:00,96.46,96.48,96.43,96.45,10569.0,91.6682,91.6872,91.6397,91.6587,10569.0
2016-08-23 13:10:00,96.45,96.45,96.42,96.43,14484.0,91.6587,91.6587,91.6302,91.6397,14484.0
2016-08-23 13:15:00,96.43,96.45,96.41,96.45,14485.0,91.6397,91.6587,91.6207,91.6587,14485.0
2016-08-23 13:20:00,96.44,96.51,96.44,96.49,12906.0,91.6492,91.7157,91.6492,91.6967,12906.0
2016-08-23 13:25:00,96.48,96.5,96.47,96.47,16277.0,91.6872,91.7062,91.6777,91.6777,16277.0
2016-08-23 13:30:00,96.47,96.48,96.39,96.42,24054.0,91.6777,91.6872,91.6016,91.6302,24054.0
2016-08-23 13:35:00,96.41,96.43,96.4,96.43,10766.0,91.6207,91.6397,91.6112,91.6397,10766.0
2016-08-23 13:40:00,96.44,96.47,96.43,96.47,14863.0,91.6492,91.6777,91.6397,91.6777,14863.0
2016-08-23 13:45:00,96.46,96.48,96.43,96.48,11935.0,91.6682,91.6872,91.6397,91.6872,11935.0
2016-08-23 13:50:00,96.47,96.48,96.45,96.48,18275.0,91.6777,91.6872,91.6587,91.6872,18275.0
2016-08-23 13:55:00,96.48,96.51,96.47,96.49,14577.0,91.6872,91.7157,91.6777,91.6967,14577.0
2016-08-23 14:00:00,96.49,96.52,96.47,96.49,52671.0,91.6967,91.7252,91.6777,91.6967,52671.0
2016-08-23 14:05:00,96.5,96.53,96.49,96.52,12790.0,91.7062,91.7347,91.6967,91.7252,12790.0
2016-08-23 14:10:00,96.51,96.54,96.51,96.54,13400.0,91.7157,91.7442,91.7157,91.7442,13400.0
2016-08-23 14:15:00,96.53,96.53,96.49,96.51,17618.0,91.7347,91.7347,91.6967,91.7157,17618.0
2016-08-23 14:20:00,96.51,96.52,96.49,96.49,15037.0,91.7157,91.7252,91.6967,91.6967,15037.0
2016-08-23 14:25:00,96.49,96.56,96.48,96.52,23177.0,91.6967,91.7632,91.6872,91.7252,23177.0
2016-08-23 14:30:00,96.52,96.54,96.51,96.53,14808.0,91.7252,91.7442,91.7157,91.7347,14808.0
2016-08-23 14:35:00,96.53,96.57,96.52,96.56,20373.0,91.7347,91.7727,91.7252,91.7632,20373.0
2016-08-23 14:40:00,96.55,96.56,96.51,96.53,30330.0,91.7537,91.7632,91.7157,91.7347,30330.0
2016-08-23 14:45:00,96.54,96.58,96.54,96.58,23787.0,91.7442,91.7822,91.7442,91.7822,23787.0
2016-08-23 14:50:00,96.57,96.61,96.56,96.59,68982.0,91.7727,91.8107,91.7632,91.7917,68982.0
2016-08-23 14:55:00,96.59,96.62,96.59,96.61,21634.0,91.7917,91.8202,91.7917,91.8107,21634.0
2016-08-23 15:00:00,96.61,96.62,96.53,96.54,22035.0,91.8107,91.8202,91.7347,91.7442,22035.0
2016-08-23 15:05:00,96.54,96.58,96.53,96.58,15057.0,91.7442,91.7822,91.7347,91.7822,15057.0
2016-08-23 15:10:00,96.57,96.64,96.57,96.61,79503.0,91.7727,91.8392,91.7727,91.8107,79503.0
2016-08-23 15:15:00,96.61,96.61,96.49,96.5,44826.0,91.8107,91.8107,91.6967,91.7062,44826.0
2016-08-23 15:20:00,96.5,96.51,96.4,96.44,42502.0,91.7062,91.7157,91.6112,91.6492,42502.0
2016-08-23 15:25:00,96.44,96.44,96.4,96.43,17739.0,91.6492,91.6492,91.6112,91.6397,17739.0
2016-08-23 15:30:00,96.43,96.45,96.42,96.44,25055.0,91.6397,91.6587,91.6302,91.6492,25055.0
2016-08-23 15:35:00,96.45,96.45,96.4,96.42,42654.0,91.6587,91.6587,91.6112,91.6302,42654.0
2016-08-23 15:40:00,96.42,96.42,96.34,96.34,60939.0,91.6302,91.6302,91.5541,91.5541,60939.0
2016-08-23 15:45:00,96.35,96.38,96.33,96.34,57133.0,91.5636,91.5921,91.5446,91.5541,57133.0
2016-08-23 15:50:00,96.33,96.35,96.3,96.31,86828.0,91.5446,91.5636,91.5161,91.5256,86828.0
2016-08-23 15:55:00,96.32,96.37,96.2,96.25,338642.0,91.5351,91.5826,91.4211,91.4686,338642.0
2016-08-24 09:30:00,96.29,96.37,96.1,96.22,49640.0,91.5066,91.5826,91.3261,91.4401,49640.0
2016-08-24 09:35:00,96.27,96.43,96.26,96.33,10394.0,91.4876,91.6397,91.4781,91.5446,10394.0
2016-08-24 09:40:00,96.36,96.37,96.31,96.35,7317.0,91.5731,91.5826,91.5256,91.5636,7317.0
2016-08-24 09:45:00,96.35,96.35,96.26,96.3,15929.0,91.5636,91.5636,91.4781,91.5161,15929.0
2016-08-24 09:50:00,96.28,96.31,96.21,96.31,11571.0,91.4971,91.5256,91.4306,91.5256,11571.0
2016-08-24 09:55:00,96.33,96.47,96.3,96.47,11182.0,91.5446,91.6777,91.5161,91.6777,11182.0
2016-08-24 10:00:00,96.44,96.46,96.36,96.39,12415.0,91.6492,91.6682,91.5731,91.6016,12415.0
2016-08-24 10:05:00,96.38,96.43,96.31,96.31,14903.0,91.5921,91.6397,91.5256,91.5256,14903.0
2016-08-24 10:10:00,96.3,96.34,96.21,96.34,24196.0,91.5161,91.5541,91.4306,91.5541,24196.0
2016-08-24 10:15:00,96.31,96.32,96.21,96.29,9906.0,91.5256,91.5351,91.4306,91.5066,9906.0
2016-08-24 10:20:00,96.28,96.29,96.19,96.22,17774.0,91.4971,91.5066,91.4116,91.4401,17774.0
2016-08-24 10:25:00,96.22,96.25,96.18,96.25,16061.0,91.4401,91.4686,91.4021,91.4686,16061.0
2016-08-24 10:30:00,96.24,96.26,96.19,96.22,19913.0,91.4591,91.4781,91.4116,91.4401,19913.0
2016-08-24 10:35:00,96.22,96.27,96.21,96.21,13644.0,91.4401,91.4876,91.4306,91.4306,13644.0
2016-08-24 10:40:00,96.21,96.23,96.17,96.21,20771.0,91.4306,91.4496,91.3926,91.4306,20771.0
2016-08-24 10:45:00,96.21,96.23,96.09,96.15,27260.0,91.4306,91.4496,91.3166,91.3736,27260.0
2016-08-24 10:50:00,96.15,96.18,96.14,96.18,15275.0,91.3736,91.4021,91.3641,91.4021,15275.0
2016-08-24 10:55:00,96.18,96.19,96.08,96.09,19352.0,91.4021,91.4116,91.307,91.3166,19352.0
2016-08-24 11:00:00,96.09,96.11,96.02,96.02,20736.0,91.3166,91.3356,91.25,91.25,20736.0
2016-08-24 11:05:00,96.02,96.02,95.97,95.97,20817.0,91.25,91.25,91.2025,91.2025,20817.0
2016-08-24 11:10:00,95.97,96.07,95.96,96.0,13353.0,91.2025,91.2975,91.193,91.231,13353.0
2016-08-24 11:15:00,95.99,96.01,95.92,95.92,8189.0,91.2215,91.2405,91.155,91.155,8189.0
2016-08-24 11:20:00,95.93,95.94,95.9,95.93,8188.0,91.1645,91.174,91.136,91.1645,8188.0
2016-08-24 11:25:00,95.93,96.0,95.9,95.97,24673.0,91.1645,91.231,91.136,91.2025,24673.0
2016-08-24 11:30:00,95.97,95.97,95.89,95.91,25801.0,91.2025,91.2025,91.1265,91.1455,25801.0
2016-08-24 11:35:00,95.9,95.94,95.89,95.9,11691.0,91.136,91.174,91.1265,91.136,11691.0
2016-08-24 11:40:00,95.91,95.98,95.88,95.9,8614.0,91.1455,91.212,91.117,91.136,8614.0
2016-08-24 11:45:00,95.9,95.91,95.85,95.87,8588.0,91.136,91.1455,91.0885,91.1075,8588.0
2016-08-24 11:50:00,95.87,95.91,95.86,95.88,14728.0,91.1075,91.1455,91.098,91.117,14728.0
2016-08-24 11:55:00,95.88,95.91,95.83,95.86,17421.0,91.117,91.1455,91.0695,91.098,17421.0
2016-08-24 12:00:00,95.87,95.88,95.84,95.88,6965.0,91.1075,91.117,91.079,91.117,6965.0
2016-08-24 12:05:00,95.87,96.02,95.87,95.99,10088.0,91.1075,91.25,91.1075,91.2215,10088.0
2016-08-24 12:10:00,96.0,96.03,95.97,96.02,8365.0,91.231,91.2595,91.2025,91.25,8365.0
2016-08-24 12:15:00,96.01,96.02,95.94,95.98,15661.0,91.2405,91.25,91.174,91.212,15661.0
2016-08-24 12:20:00,95.98,95.98,95.94,95.98,5146.0,91.212,91.212,91.174,91.212,5146.0
2016-08-24 12:25:00,95.98,95.98,95.91,95.92,7657.0,91.212,91.212,91.1455,91.155,7657.0
2016-08-24 12:30:00,95.93,95.95,95.9,95.92,13079.0,91.1645,91.1835,91.136,91.155,13079.0
2016-08-24 12:35:00,95.92,95.96,95.92,95.96,8561.0,91.155,91.193,91.155,91.193,8561.0
2016-08-24 12:40:00,95.94,95.95,95.91,95.94,8961.0,91.174,91.1835,91.1455,91.174,8961.0
2016-08-24 12:45:00,95.94,95.99,95.93,95.94,7659.0,91.174,91.2215,91.1645,91.174,7659.0
2016-08-24 12:50:00,95.94,96.0,95.94,95.97,7244.0,91.174,91.231,91.174,91.2025,7244.0
2016-08-24 12:55:00,95.97,95.98,95.95,95.96,4477.0,91.2025,91.212,91.1835,91.193,4477.0
2016-08-24 13:00:00,95.96,95.97,95.94,95.95,6429.0,91.193,91.2025,91.174,91.1835,6429.0
2016-08-24 13:05:00,95.95,95.98,95.94,95.96,8881.0,91.1835,91.212,91.174,91.193,8881.0
2016-08-24 13:10:00,95.96,95.96,95.91,95.93,6796.0,91.193,91.193,91.1455,91.1645,6796.0
2016-08-24 13:15:00,95.92,95.94,95.87,95.91,9089.0,91.155,91.174,91.1075,91.1455,9089.0
2016-08-24 13:20:00,95.91,95.93,95.9,95.92,4914.0,91.1455,91.1645,91.136,91.155,4914.0
2016-08-24 13:25:00,95.92,95.93,95.9,95.9,4790.0,91.155,91.1645,91.136,91.136,4790.0
2016-08-24 13:30:00,95.91,95.91,95.87,95.88,8882.0,91.1455,91.1455,91.1075,91.117,8882.0
2016-08-24 13:35:00,95.88,95.91,95.85,95.86,15359.0,91.117,91.1455,91.0885,91.098,15359.0
2016-08-24 13:40:00,95.85,95.9,95.84,95.87,13247.0,91.0885,91.136,91.079,91.1075,13247.0
2016-08-24 13:45:00,95.86,95.9,95.86,95.89,20599.0,91.098,91.136,91.098,91.1265,20599.0
2016-08-24 13:50:00,95.89,95.9,95.86,95.89,6354.0,91.1265,91.136,91.098,91.1265,6354.0
2016-08-24 13:55:00,95.89,95.91,95.86,95.87,12015.0,91.1265,91.1455,91.098,91.1075,12015.0
2016-08-24 14:00:00,95.88,95.9,95.78,95.79,12739.0,91.117,91.136,91.022,91.0315,12739.0
2016-08-24 14:05:00,95.78,95.83,95.75,95.83,11990.0,91.022,91.0695,90.9934,91.0695,11990.0
2016-08-24 14:10:00,95.83,95.84,95.81,95.84,14758.0,91.0695,91.079,91.0505,91.079,14758.0
2016-08-24 14:15:00,95.84,95.86,95.81,95.84,10803.0,91.079,91.098,91.0505,91.079,10803.0
2016-08-24 14:20:00,95.84,95.84,95.75,95.79,14466.0,91.079,91.079,90.9934,91.0315,14466.0
2016-08-24 14:25:00,95.78,95.85,95.78,95.84,14796.0,91.022,91.0885,91.022,91.079,14796.0
2016-08-24 14:30:00,95.85,95.85,95.77,95.81,13265.0,91.0885,91.0885,91.0124,91.0505,13265.0
2016-08-24 14:35:00,95.81,95.85,95.77,95.8,25865.0,91.0505,91.0885,91.0124,91.041,25865.0
2016-08-24 14:40:00,95.8,95.88,95.78,95.86,22965.0,91.041,91.117,91.022,91.098,22965.0
2016-08-24 14:45:00,95.86,95.86,95.78,95.79,21755.0,91.098,91.098,91.022,91.0315,21755.0
2016-08-24 14:50:00,95.8,95.84,95.79,95.82,13559.0,91.041,91.079,91.0315,91.06,13559.0
2016-08-24 14:55:00,95.81,95.87,95.81,95.87,6356.0,91.0505,91.1075,91.0505,91.1075,6356.0
2016-08-24 15:00:00,95.86,95.88,95.84,95.87,18031.0,91.098,91.117,91.079,91.1075,18031.0
2016-08-24 15:05:00,95.88,95.88,95.7,95.7,19283.0,91.117,91.117,90.9459,90.9459,19283.0
2016-08-24 15:10:00,95.7,95.73,95.62,95.62,18257.0,90.9459,90.9744,90.8699,90.8699,18257.0
2016-08-24 15:15:00,95.63,95.69,95.58,95.61,28464.0,90.8794,90.9364,90.8319,90.8604,28464.0
2016-08-24 15:20:00,95.61,95.63,95.58,95.62,14728.0,90.8604,90.8794,90.8319,90.8699,14728.0
2016-08-24 15:25:00,95.62,95.63,95.58,95.6,19328.0,90.8699,90.8794,90.8319,90.8509,19328.0
2016-08-24 15:30:00,95.59,95.62,95.58,95.62,20074.0,90.8414,90.8699,90.8319,90.8699,20074.0
2016-08-24 15:35:00,95.61,95.63,95.5,95.51,34621.0,90.8604,90.8794,90.7559,90.7654,34621.0
2016-08-24 15:40:00,95.51,95.52,95.46,95.49,47888.0,90.7654,90.7749,90.7178,90.7464,47888.0
2016-08-24 15:45:00,95.48,95.48,95.39,95.44,51810.0,90.7369,90.7369,90.6513,90.6988,51810.0
2016-08-24 15:50:00,95.45,95.52,95.45,95.51,52106.0,90.7083,90.7749,90.7083,90.7654,52106.0
2016-08-24 15:55:00,95.51,95.64,95.51,95.59,211819.0,90.7654,90.8889,90.7654,90.8414,211819.0
2016-08-25 09:30:00,95.47,95.66,95.46,95.55,24225.0,90.7274,90.9079,90.7178,90.8034,24225.0
2016-08-25 09:35:00,95.5,95.57,95.41,95.45,9270.0,90.7559,90.8224,90.6703,90.7083,9270.0
2016-08-25 09:40:00,95.48,95.52,95.41,95.5,10391.0,90.7369,90.7749,90.6703,90.7559,10391.0
2016-08-25 09:45:00,95.48,95.48,95.39,95.42,31230.0,90.7369,90.7369,90.6513,90.6798,31230.0
2016-08-25 09:50:00,95.41,95.43,95.33,95.39,53982.0,90.6703,90.6893,90.5943,90.6513,53982.0
2016-08-25 09:55:00,95.4,95.6,95.38,95.54,27633.0,90.6608,90.8509,90.6418,90.7939,27633.0
2016-08-25 10:00:00,95.54,95.63,95.47,95.63,17339.0,90.7939,90.8794,90.7274,90.8794,17339.0
2016-08-25 10:05:00,95.62,95.62,95.48,95.5,18721.0,90.8699,90.8699,90.7369,90.7559,18721.0
2016-08-25 10:10:00,95.48,95.54,95.44,95.53,17724.0,90.7369,90.7939,90.6988,90.7844,17724.0
2016-08-25 10:15:00,95.52,95.52,95.43,95.49,12054.0,90.7749,90.7749,90.6893,90.7464,12054.0
2016-08-25 10:20:00,95.46,95.56,95.46,95.53,12858.0,90.7178,90.8129,90.7178,90.7844,12858.0
2016-08-25 10:25:00,95.52,95.52,95.45,95.47,9610.0,90.7749,90.7749,90.7083,90.7274,9610.0
2016-08-25 10:30:00,95.47,95.56,95.43,95.48,21153.0,90.7274,90.8129,90.6893,90.7369,21153.0
2016-08-25 10:35:00,95.5,95.52,95.38,95.44,40638.0,90.7559,90.7749,90.6418,90.6988,40638.0
2016-08-25 10:40:00,95.41,95.58,95.4,95.58,11613.0,90.6703,90.8319,90.6608,90.8319,11613.0
2016-08-25 10:45:00,95.57,95.6,95.4,95.44,47204.0,90.8224,90.8509,90.6608,90.6988,47204.0
2016-08-25 10:50:00,95.44,95.54,95.41,95.45,23559.0,90.6988,90.7939,90.6703,90.7083,23559.0
2016-08-25 10:55:00,95.46,95.49,95.42,95.43,15574.0,90.7178,90.7464,90.6798,90.6893,15574.0
2016-08-25 11:00:00,95.43,95.59,95.42,95.59,19630.0,90.6893,90.8414,90.6798,90.8414,19630.0
2016-08-25 11:05:00,95.59,95.66,95.56,95.66,23033.0,90.8414,90.9079,90.8129,90.9079,23033.0
2016-08-25 11:10:00,95.67,95.77,95.66,95.75,17426.0,90.9174,91.0124,90.9079,90.9934,17426.0
2016-08-25 11:15:00,95.75,95.81,95.69,95.73,30145.0,90.9934,91.0505,90.9364,90.9744,30145.0
2016-08-25 11:20:00,95.73,95.79,95.71,95.71,13052.0,90.9744,91.0315,90.9554,90.9554,13052.0
2016-08-25 11:25:00,95.71,95.76,95.69,95.75,13243.0,90.9554,91.0029,90.9364,90.9934,13243.0
2016-08-25 11:30:00,95.75,95.79,95.7,95.72,24182.0,90.9934,91.0315,90.9459,90.9649,24182.0
2016-08-25 11:35:00,95.71,95.72,95.67,95.67,12444.0,90.9554,90.9649,90.9174,90.9174,12444.0
2016-08-25 11:40:00,95.67,95.76,95.66,95.73,16098.0,90.9174,91.0029,90.9079,90.9744,16098.0
2016-08-25 11:45:00,95.75,95.76,95.71,95.76,7514.0,90.9934,91.0029,90.9554,91.0029,7514.0
2016-08-25 11:50:00,95.75,95.77,95.62,95.63,27329.0,90.9934,91.0124,90.8699,90.8794,27329.0
2016-08-25 11:55:00,95.63,95.69,95.61,95.69,15304.0,90.8794,90.9364,90.8604,90.9364,15304.0
2016-08-25 12:00:00,95.69,95.69,95.65,95.66,22506.0,90.9364,90.9364,90.8984,90.9079,22506.0
2016-08-25 12:05:00,95.67,95.67,95.61,95.62,42764.0,90.9174,90.9174,90.8604,90.8699,42764.0
2016-08-25 12:10:00,95.62,95.64,95.58,95.59,8188.0,90.8699,90.8889,90.8319,90.8414,8188.0
2016-08-25 12:15:00,95.59,95.62,95.58,95.6,17045.0,90.8414,90.8699,90.8319,90.8509,17045.0
2016-08-25 12:20:00,95.59,95.6,95.55,95.59,9005.0,90.8414,90.8509,90.8034,90.8414,9005.0
2016-08-25 12:25:00,95.59,95.6,95.51,95.54,14064.0,90.8414,90.8509,90.7654,90.7939,14064.0
2016-08-25 12:30:00,95.55,95.57,95.52,95.56,10036.0,90.8034,90.8224,90.7749,90.8129,10036.0
2016-08-25 12:35:00,95.56,95.61,95.53,95.61,15469.0,90.8129,90.8604,90.7844,90.8604,15469.0
2016-08-25 12:40:00,95.62,95.64,95.55,95.57,20646.0,90.8699,90.8889,90.8034,90.8224,20646.0
2016-08-25 12:45:00,95.57,95.65,95.57,95.61,11073.0,90.8224,90.8984,90.8224,90.8604,11073.0
2016-08-25 12:50:00,95.61,95.62,95.6,95.61,5429.0,90.8604,90.8699,90.8509,90.8604,5429.0
2016-08-25 12:55:00,95.61,95.63,95.57,95.63,10010.0,90.8604,90.8794,90.8224,90.8794,10010.0
2016-08-25 13:00:00,95.64,95.65,95.59,95.59,8836.0,90.8889,90.8984,90.8414,90.8414,8836.0
2016-08-25 13:05:00,95.6,95.6,95.55,95.55,10836.0,90.8509,90.8509,90.8034,90.8034,10836.0
2016-08-25 13:10:00,95.55,95.56,95.51,95.52,16452.0,90.8034,90.8129,90.7654,90.7749,16452.0
2016-08-25 13:15:00,95.53,95.59,95.52,95.58,6685.0,90.7844,90.8414,90.7749,90.8319,6685.0
2016-08-25 13:20:00,95.57,95.58,95.54,95.55,6483.0,90.8224,90.8319,90.7939,90.8034,6483.0
2016-08-25 13:25:00,95.55,95.65,95.55,95.65,14689.0,90.8034,90.8984,90.8034,90.8984,14689.0
2016-08-25 13:30:00,95.66,95.66,95.63,95.64,9184.0,90.9079,90.9079,90.8794,90.8889,9184.0
2016-08-25 13:35:00,95.62,95.63,95.49,95.55,32913.0,90.8699,90.8794,90.7464,90.8034,32913.0
2016-08-25 13:40:00,95.55,95.55,95.51,95.53,20117.0,90.8034,90.8034,90.7654,90.7844,20117.0
2016-08-25 13:45:00,95.52,95.56,95.51,95.52,10613.0,90.7749,90.8129,90.7654,90.7749,10613.0
2016-08-25 13:50:00,95.52,95.54,95.49,95.53,8126.0,90.7749,90.7939,90.7464,90.7844,8126.0
2016-08-25 13:55:00,95.53,95.64,95.53,95.58,16330.0,90.7844,90.8889,90.7844,90.8319,16330.0
2016-08-25 14:00:00,95.58,95.64,95.58,95.63,10494.0,90.8319,90.8889,90.8319,90.8794,10494.0
2016-08-25 14:05:00,95.64,95.64,95.54,95.56,12531.0,90.8889,90.8889,90.7939,90.8129,12531.0
2016-08-25 14:10:00,95.56,95.62,95.56,95.62,11606.0,90.8129,90.8699,90.8129,90.8699,11606.0
2016-08-25 14:15:00,95.62,95.63,95.57,95.58,12672.0,90.8699,90.8794,90.8224,90.8319,12672.0
2016-08-25 14:20:00,95.57,95.58,95.5,95.57,33430.0,90.8224,90.8319,90.7559,90.8224,33430.0
2016-08-25 14:25:00,95.57,95.63,95.55,95.61,25178.0,90.8224,90.8794,90.8034,90.8604,25178.0
2016-08-25 14:30:00,95.6,95.62,95.58,95.6,12219.0,90.8509,90.8699,90.8319,90.8509,12219.0
2016-08-25 14:35:00,95.6,95.62,95.58,95.59,12899.0,90.8509,90.8699,90.8319,90.8414,12899.0
2016-08-25 14:40:00,95.59,95.66,95.58,95.64,15667.0,90.8414,90.9079,90.8319,90.8889,15667.0
2016-08-25 14:45:00,95.64,95.64,95.55,95.58,15221.0,90.8889,90.8889,90.8034,90.8319,15221.0
2016-08-25 14:50:00,95.58,95.59,95.55,95.55,14925.0,90.8319,90.8414,90.8034,90.8034,14925.0
2016-08-25 14:55:00,95.55,95.58,95.52,95.56,14992.0,90.8034,90.8319,90.7749,90.8129,14992.0
2016-08-25 15:00:00,95.56,95.57,95.49,95.5,22615.0,90.8129,90.8224,90.7464,90.7559,22615.0
2016-08-25 15:05:00,95.49,95.53,95.47,95.53,12779.0,90.7464,90.7844,90.7274,90.7844,12779.0
2016-08-25 15:10:00,95.53,95.56,95.51,95.53,17711.0,90.7844,90.8129,90.7654,90.7844,17711.0
2016-08-25 15:15:00,95.53,95.56,95.51,95.53,18957.0,90.7844,90.8129,90.7654,90.7844,18957.0
2016-08-25 15:20:00,95.54,95.58,95.53,95.58,16334.0,90.7939,90.8319,90.7844,90.8319,16334.0
2016-08-25 15:25:00,95.59,95.63,95.58,95.6,18828.0,90.8414,90.8794,90.8319,90.8509,18828.0
2016-08-25 15:30:00,95.59,95.63,95.57,95.63,32491.0,90.8414,90.8794,90.8224,90.8794,32491.0
2016-08-25 15:35:00,95.63,95.65,95.61,95.64,19143.0,90.8794,90.8984,90.8604,90.8889,19143.0
2016-08-25 15:40:00,95.64,95.65,95.57,95.57,30586.0,90.8889,90.8984,90.8224,90.8224,30586.0
2016-08-25 15:45:00,95.57,95.59,95.52,95.55,37469.0,90.8224,90.8414,90.7749,90.8034,37469.0
2016-08-25 15:50:00,95.55,95.58,95.53,95.57,46897.0,90.8034,90.8319,90.7844,90.8224,46897.0
2016-08-25 15:55:00,95.57,95.63,95.46,95.63,128579.0,90.8224,90.8794,90.7178,90.8794,128579.0
2016-08-26 09:30:00,95.84,96.32,95.77,96.23,71112.0,91.079,91.5351,91.0124,91.4496,71112.0
2016-08-26 09:35:00,96.22,96.5,96.21,96.44,44214.0,91.4401,91.7062,91.4306,91.6492,44214.0
2016-08-26 09:40:00,96.43,96.46,96.38,96.42,25269.0,91.6397,91.6682,91.5921,91.6302,25269.0
2016-08-26 09:45:00,96.42,96.48,96.32,96.45,44472.0,91.6302,91.6872,91.5351,91.6587,44472.0
2016-08-26 09:50:00,96.44,96.55,96.44,96.51,44720.0,91.6492,91.7537,91.6492,91.7157,44720.0
2016-08-26 09:55:00,96.52,96.52,96.39,96.39,35748.0,91.7252,91.7252,91.6016,91.6016,35748.0
2016-08-26 10:00:00,96.39,96.71,96.17,96.66,78412.0,91.6016,91.9058,91.3926,91.8582,78412.0
2016-08-26 10:05:00,96.65,96.67,96.47,96.57,49213.0,91.8487,91.8677,91.6777,91.7727,49213.0
2016-08-26 10:10:00,96.57,96.64,96.5,96.61,40598.0,91.7727,91.8392,91.7062,91.8107,40598.0
2016-08-26 10:15:00,96.63,96.93,96.63,96.74,39167.0,91.8297,92.1148,91.8297,91.9343,39167.0
2016-08-26 10:20:00,96.77,96.93,96.77,96.93,31540.0,91.9628,92.1148,91.9628,92.1148,31540.0
2016-08-26 10:25:00,96.94,96.94,96.71,96.76,26672.0,92.1243,92.1243,91.9058,91.9533,26672.0
2016-08-26 10:30:00,96.78,96.83,96.69,96.79,34810.0,91.9723,92.0198,91.8867,91.9818,34810.0
2016-08-26 10:35:00,96.78,96.84,96.76,96.81,25127.0,91.9723,92.0293,91.9533,92.0008,25127.0
2016-08-26 10:40:00,96.81,96.84,96.69,96.72,37944.0,92.0008,92.0293,91.8867,91.9153,37944.0
2016-08-26 10:45:00,96.73,96.84,96.69,96.84,26018.0,91.9248,92.0293,91.8867,92.0293,26018.0
2016-08-26 10:50:00,96.83,96.83,96.76,96.81,22178.0,92.0198,92.0198,91.9533,92.0008,22178.0
2016-08-26 10:55:00,96.81,96.9,96.78,96.8,24447.0,92.0008,92.0863,91.9723,91.9913,24447.0
2016-08-26 11:00:00,96.8,96.83,96.77,96.79,35280.0,91.9913,92.0198,91.9628,91.9818,35280.0
2016-08-26 11:05:00,96.79,96.87,96.79,96.82,34621.0,91.9818,92.0578,91.9818,92.0103,34621.0
2016-08-26 11:10:00,96.81,96.87,96.8,96.86,42627.0,92.0008,92.0578,91.9913,92.0483,42627.0
2016-08-26 11:15:00,96.88,96.88,96.82,96.88,39704.0,92.0673,92.0673,92.0103,92.0673,39704.0
2016-08-26 11:20:00,96.87,96.95,96.85,96.94,35267.0,92.0578,92.1338,92.0388,92.1243,35267.0
2016-08-26 11:25:00,96.94,97.0,96.93,96.98,54290.0,92.1243,92.1813,92.1148,92.1623,54290.0
2016-08-26 11:30:00,96.98,96.99,96.84,96.84,31356.0,92.1623,92.1718,92.0293,92.0293,31356.0
2016-08-26 11:35:00,96.84,96.9,96.76,96.79,27873.0,92.0293,92.0863,91.9533,91.9818,27873.0
2016-08-26 11:40:00,96.78,96.78,96.58,96.72,26032.0,91.9723,91.9723,91.7822,91.9153,26032.0
2016-08-26 11:45:00,96.73,96.78,96.68,96.74,21458.0,91.9248,91.9723,91.8772,91.9343,21458.0
2016-08-26 11:50:00,96.73,96.73,96.47,96.58,34044.0,91.9248,91.9248,91.6777,91.7822,34044.0
2016-08-26 11:55:00,96.58,96.58,96.39,96.41,21271.0,91.7822,91.7822,91.6016,91.6207,21271.0
2016-08-26 12:00:00,96.4,96.44,96.3,96.44,22992.0,91.6112,91.6492,91.5161,91.6492,22992.0
2016-08-26 12:05:00,96.43,96.44,96.17,96.22,37270.0,91.6397,91.6492,91.3926,91.4401,37270.0
2016-08-26 12:10:00,96.21,96.28,96.16,96.25,38218.0,91.4306,91.4971,91.3831,91.4686,38218.0
2016-08-26 12:15:00,96.24,96.24,96.12,96.2,19736.0,91.4591,91.4591,91.3451,91.4211,19736.0
2016-08-26 12:20:00,96.19,96.28,96.17,96.21,14283.0,91.4116,91.4971,91.3926,91.4306,14283.0
2016-08-26 12:25:00,96.21,96.23,96.12,96.19,16517.0,91.4306,91.4496,91.3451,91.4116,16517.0
2016-08-26 12:30:00,96.16,96.19,96.13,96.16,22324.0,91.3831,91.4116,91.3546,91.3831,22324.0
2016-08-26 12:35:00,96.17,96.21,96.13,96.18,20070.0,91.3926,91.4306,91.3546,91.4021,20070.0
2016-08-26 12:40:00,96.18,96.32,96.18,96.3,19569.0,91.4021,91.5351,91.4021,91.5161,19569.0
2016-08-26 12:45:00,96.3,96.35,96.28,96.33,12630.0,91.5161,91.5636,91.4971,91.5446,12630.0
2016-08-26 12:50:00,96.33,96.33,96.22,96.26,18838.0,91.5446,91.5446,91.4401,91.4781,18838.0
2016-08-26 12:55:00,96.26,96.26,96.22,96.23,16827.0,91.4781,91.4781,91.4401,91.4496,16827.0
2016-08-26 13:00:00,96.23,96.33,96.23,96.32,34392.0,91.4496,91.5446,91.4496,91.5351,34392.0
2016-08-26 13:05:00,96.31,96.31,96.24,96.26,17620.0,91.5256,91.5256,91.4591,91.4781,17620.0
2016-08-26 13:10:00,96.27,96.36,96.27,96.29,15952.0,91.4876,91.5731,91.4876,91.5066,15952.0
2016-08-26 13:15:00,96.28,96.29,96.18,96.21,13563.0,91.4971,91.5066,91.4021,91.4306,13563.0
2016-08-26 13:20:00,96.21,96.26,96.16,96.26,12678.0,91.4306,91.4781,91.3831,91.4781,12678.0
2016-08-26 13:25:00,96.26,96.28,96.21,96.23,14631.0,91.4781,91.4971,91.4306,91.4496,14631.0
2016-08-26 13:30:00,96.23,96.29,96.21,96.23,20420.0,91.4496,91.5066,91.4306,91.4496,20420.0
2016-08-26 13:35:00,96.23,96.31,96.22,96.3,30522.0,91.4496,91.5256,91.4401,91.5161,30522.0
2016-08-26 13:40:00,96.31,96.32,96.3,96.32,19156.0,91.5256,91.5351,91.5161,91.5351,19156.0
2016-08-26 13:45:00,96.31,96.31,96.25,96.28,19629.0,91.5256,91.5256,91.4686,91.4971,19629.0
2016-08-26 13:50:00,96.27,96.31,96.24,96.27,30077.0,91.4876,91.5256,91.4591,91.4876,30077.0
2016-08-26 13:55:00,96.25,96.34,96.2,96.33,51794.0,91.4686,91.5541,91.4211,91.5446,51794.0
2016-08-26 14:00:00,96.33,96.33,96.25,96.28,36034.0,91.5446,91.5446,91.4686,91.4971,36034.0
2016-08-26 14:05:00,96.29,96.36,96.25,96.36,33118.0,91.5066,91.5731,91.4686,91.5731,33118.0
2016-08-26 14:10:00,96.36,96.4,96.26,96.27,23171.0,91.5731,91.6112,91.4781,91.4876,23171.0
2016-08-26 14:15:00,96.27,96.28,96.17,96.22,69487.0,91.4876,91.4971,91.3926,91.4401,69487.0
2016-08-26 14:20:00,96.22,96.23,96.15,96.17,19493.0,91.4401,91.4496,91.3736,91.3926,19493.0
2016-08-26 14:25:00,96.17,96.2,96.08,96.17,21665.0,91.3926,91.4211,91.307,91.3926,21665.0
2016-08-26 14:30:00,96.16,96.2,96.08,96.17,20735.0,91.3831,91.4211,91.307,91.3926,20735.0
2016-08-26 14:35:00,96.16,96.26,96.11,96.23,17404.0,91.3831,91.4781,91.3356,91.4496,17404.0
2016-08-26 14:40:00,96.22,96.26,96.18,96.22,18087.0,91.4401,91.4781,91.4021,91.4401,18087.0
2016-08-26 14:45:00,96.21,96.21,96.14,96.15,16934.0,91.4306,91.4306,91.3641,91.3736,16934.0
2016-08-26 14:50:00,96.16,96.2,96.12,96.16,23736.0,91.3831,91.4211,91.3451,91.3831,23736.0
2016-08-26 14:55:00,96.17,96.22,96.17,96.22,19859.0,91.3926,91.4401,91.3926,91.4401,19859.0
2016-08-26 15:00:00,96.21,96.28,96.16,96.16,17564.0,91.4306,91.4971,91.3831,91.3831,17564.0
2016-08-26 15:05:00,96.17,96.28,96.17,96.28,22705.0,91.3926,91.4971,91.3926,91.4971,22705.0
2016-08-26 15:10:00,96.3,96.36,96.22,96.36,24501.0,91.5161,91.5731,91.4401,91.5731,24501.0
2016-08-26 15:15:00,96.36,96.42,96.35,96.36,29780.0,91.5731,91.6302,91.5636,91.5731,29780.0
2016-08-26 15:20:00,96.36,96.41,96.29,96.35,52083.0,91.5731,91.6207,91.5066,91.5636,52083.0
2016-08-26 15:25:00,96.35,96.53,96.34,96.49,48143.0,91.5636,91.7347,91.5541,91.6967,48143.0
2016-08-26 15:30:00,96.5,96.75,96.5,96.64,61906.0,91.7062,91.9438,91.7062,91.8392,61906.0
2016-08-26 15:35:00,96.65,96.67,96.52,96.56,32159.0,91.8487,91.8677,91.7252,91.7632,32159.0
2016-08-26 15:40:00,96.56,96.65,96.53,96.54,57552.0,91.7632,91.8487,91.7347,91.7442,57552.0
2016-08-26 15:45:00,96.54,96.58,96.5,96.54,59845.0,91.7442,91.7822,91.7062,91.7442,59845.0
2016-08-26 15:50:00,96.54,96.61,96.44,96.44,72489.0,91.7442,91.8107,91.6492,91.6492,72489.0
2016-08-26 15:55:00,96.45,96.56,96.44,96.49,123477.0,91.6587,91.7632,91.6492,91.6967,123477.0
2016-08-29 09:30:00,96.45,96.61,96.23,96.55,57461.0,91.6587,91.8107,91.4496,91.7537,57461.0
2016-08-29 09:35:00,96.55,96.72,96.48,96.58,38985.0,91.7537,91.9153,91.6872,91.7822,38985.0
2016-08-29 09:40:00,96.61,96.7,96.4,96.51,42704.0,91.8107,91.8962,91.6112,91.7157,42704.0
2016-08-29 09:45:00,96.51,96.7,96.49,96.49,39642.0,91.7157,91.8962,91.6967,91.6967,39642.0
2016-08-29 09:50:00,96.47,96.54,96.46,96.49,19116.0,91.6777,91.7442,91.6682,91.6967,19116.0
2016-08-29 09:55:00,96.48,96.6,96.48,96.56,22048.0,91.6872,91.8012,91.6872,91.7632,22048.0
2016-08-29 10:00:00,96.55,96.6,96.51,96.6,18866.0,91.7537,91.8012,91.7157,91.8012,18866.0
2016-08-29 10:05:00,96.6,96.74,96.59,96.63,54505.0,91.8012,91.9343,91.7917,91.8297,54505.0
2016-08-29 10:10:00,96.64,96.8,96.64,96.72,21313.0,91.8392,91.9913,91.8392,91.9153,21313.0
2016-08-29 10:15:00,96.72,96.82,96.72,96.77,31244.0,91.9153,92.0103,91.9153,91.9628,31244.0
2016-08-29 10:20:00,96.77,96.77,96.7,96.77,27039.0,91.9628,91.9628,91.8962,91.9628,27039.0
2016-08-29 10:25:00,96.77,96.85,96.69,96.71,24594.0,91.9628,92.0388,91.8867,91.9058,24594.0
2016-08-29 10:30:00,96.7,96.71,96.58,96.65,66544.0,91.8962,91.9058,91.7822,91.8487,66544.0
2016-08-29 10:35:00,96.66,96.68,96.59,96.62,15372.0,91.8582,91.8772,91.7917,91.8202,15372.0
2016-08-29 10:40:00,96.62,96.69,96.58,96.64,18802.0,91.8202,91.8867,91.7822,91.8392,18802.0
2016-08-29 10:45:00,96.63,96.69,96.63,96.69,17982.0,91.8297,91.8867,91.8297,91.8867,17982.0
2016-08-29 10:50:00,96.7,96.76,96.67,96.68,25740.0,91.8962,91.9533,91.8677,91.8772,25740.0
2016-08-29 10:55:00,96.69,96.71,96.63,96.63,14146.0,91.8867,91.9058,91.8297,91.8297,14146.0
2016-08-29 11:00:00,96.62,96.66,96.6,96.62,14511.0,91.8202,91.8582,91.8012,91.8202,14511.0
2016-08-29 11:05:00,96.62,96.66,96.55,96.57,20780.0,91.8202,91.8582,91.7537,91.7727,20780.0
2016-08-29 11:10:00,96.57,96.59,96.49,96.52,32473.0,91.7727,91.7917,91.6967,91.7252,32473.0
2016-08-29 11:15:00,96.52,96.53,96.43,96.43,20426.0,91.7252,91.7347,91.6397,91.6397,20426.0
2016-08-29 11:20:00,96.44,96.5,96.44,96.48,18840.0,91.6492,91.7062,91.6492,91.6872,18840.0
2016-08-29 11:25:00,96.48,96.58,96.47,96.57,22577.0,91.6872,91.7822,91.6777,91.7727,22577.0
2016-08-29 11:30:00,96.58,96.61,96.53,96.56,13387.0,91.7822,91.8107,91.7347,91.7632,13387.0
2016-08-29 11:35:00,96.56,96.6,96.55,96.55,14708.0,91.7632,91.8012,91.7537,91.7537,14708.0
2016-08-29 11:40:00,96.55,96.67,96.55,96.66,19460.0,91.7537,91.8677,91.7537,91.8582,19460.0
2016-08-29 11:45:00,96.66,96.77,96.66,96.75,18084.0,91.8582,91.9628,91.8582,91.9438,18084.0
2016-08-29 11:50:00,96.76,96.79,96.73,96.77,16919.0,91.9533,91.9818,91.9248,91.9628,16919.0
2016-08-29 11:55:00,96.76,96.84,96.74,96.84,28416.0,91.9533,92.0293,91.9343,92.0293,28416.0
2016-08-29 12:00:00,96.83,96.83,96.71,96.73,18789.0,92.0198,92.0198,91.9058,91.9248,18789.0
2016-08-29 12:05:00,96.74,96.77,96.73,96.75,17542.0,91.9343,91.9628,91.9248,91.9438,17542.0
2016-08-29 12:10:00,96.76,96.78,96.71,96.72,12732.0,91.9533,91.9723,91.9058,91.9153,12732.0
2016-08-29 12:15:00,96.72,96.72,96.67,96.69,9138.0,91.9153,91.9153,91.8677,91.8867,9138.0
2016-08-29 12:20:00,96.69,96.7,96.65,96.66,34119.0,91.8867,91.8962,91.8487,91.8582,34119.0
2016-08-29 12:25:00,96.65,96.65,96.56,96.56,14051.0,91.8487,91.8487,91.7632,91.7632,14051.0
2016-08-29 12:30:00,96.57,96.6,96.54,96.56,12765.0,91.7727,91.8012,91.7442,91.7632,12765.0
2016-08-29 12:35:00,96.57,96.59,96.53,96.55,13430.0,91.7727,91.7917,91.7347,91.7537,13430.0
2016-08-29 12:40:00,96.56,96.6,96.55,96.55,10870.0,91.7632,91.8012,91.7537,91.7537,10870.0
2016-08-29 12:45:00,96.55,96.63,96.55,96.6,14485.0,91.7537,91.8297,91.7537,91.8012,14485.0
2016-08-29 12:50:00,96.61,96.63,96.6,96.61,10193.0,91.8107,91.8297,91.8012,91.8107,10193.0
2016-08-29 12:55:00,96.6,96.64,96.57,96.6,15830.0,91.8012,91.8392,91.7727,91.8012,15830.0
2016-08-29 13:00:00,96.6,96.63,96.6,96.63,10520.0,91.8012,91.8297,91.8012,91.8297,10520.0
2016-08-29 13:05:00,96.63,96.66,96.56,96.66,41639.0,91.8297,91.8582,91.7632,91.8582,41639.0
2016-08-29 13:10:00,96.65,96.74,96.65,96.73,43706.0,91.8487,91.9343,91.8487,91.9248,43706.0
2016-08-29 13:15:00,96.73,96.77,96.73,96.75,59265.0,91.9248,91.9628,91.9248,91.9438,59265.0
2016-08-29 13:20:00,96.74,96.76,96.66,96.7,49947.0,91.9343,91.9533,91.8582,91.8962,49947.0
2016-08-29 13:25:00,96.71,96.71,96.64,96.66,48935.0,91.9058,91.9058,91.8392,91.8582,48935.0
2016-08-29 13:30:00,96.65,96.71,96.64,96.66,10353.0,91.8487,91.9058,91.8392,91.8582,10353.0
2016-08-29 13:35:00,96.66,96.74,96.66,96.73,14547.0,91.8582,91.9343,91.8582,91.9248,14547.0
2016-08-29 13:40:00,96.73,96.77,96.72,96.73,14199.0,91.9248,91.9628,91.9153,91.9248,14199.0
2016-08-29 13:45:00,96.73,96.73,96.68,96.71,11158.0,91.9248,91.9248,91.8772,91.9058,11158.0
2016-08-29 13:50:00,96.72,96.76,96.71,96.75,15130.0,91.9153,91.9533,91.9058,91.9438,15130.0
2016-08-29 13:55:00,96.76,96.79,96.75,96.78,12855.0,91.9533,91.9818,91.9438,91.9723,12855.0
2016-08-29 14:00:00,96.78,96.79,96.77,96.77,9615.0,91.9723,91.9818,91.9628,91.9628,9615.0
2016-08-29 14:05:00,96.77,96.78,96.74,96.75,12976.0,91.9628,91.9723,91.9343,91.9438,12976.0
2016-08-29 14:10:00,96.75,96.78,96.75,96.76,9731.0,91.9438,91.9723,91.9438,91.9533,9731.0
2016-08-29 14:15:00,96.76,96.77,96.71,96.76,20973.0,91.9533,91.9628,91.9058,91.9533,20973.0
2016-08-29 14:20:00,96.76,96.77,96.73,96.75,23446.0,91.9533,91.9628,91.9248,91.9438,23446.0
2016-08-29 14:25:00,96.74,96.75,96.64,96.66,48742.0,91.9343,91.9438,91.8392,91.8582,48742.0
2016-08-29 14:30:00,96.66,96.67,96.62,96.65,39445.0,91.8582,91.8677,91.8202,91.8487,39445.0
2016-08-29 14:35:00,96.65,96.67,96.62,96.62,32470.0,91.8487,91.8677,91.8202,91.8202,32470.0
2016-08-29 14:40:00,96.63,96.67,96.59,96.63,46621.0,91.8297,91.8677,91.7917,91.8297,46621.0
2016-08-29 14:45:00,96.64,96.66,96.63,96.66,16694.0,91.8392,91.8582,91.8297,91.8582,16694.0
2016-08-29 14:50:00,96.68,96.72,96.67,96.71,16574.0,91.8772,91.9153,91.8677,91.9058,16574.0
2016-08-29 14:55:00,96.7,96.7,96.65,96.68,13315.0,91.8962,91.8962,91.8487,91.8772,13315.0
2016-08-29 15:00:00,96.68,96.69,96.65,96.69,16531.0,91.8772,91.8867,91.8487,91.8867,16531.0
2016-08-29 15:05:00,96.69,96.72,96.68,96.71,12527.0,91.8867,91.9153,91.8772,91.9058,12527.0
2016-08-29 15:10:00,96.71,96.75,96.71,96.71,29246.0,91.9058,91.9438,91.9058,91.9058,29246.0
2016-08-29 15:15:00,96.72,96.78,96.7,96.78,22393.0,91.9153,91.9723,91.8962,91.9723,22393.0
2016-08-29 15:20:00,96.78,96.82,96.74,96.77,53199.0,91.9723,92.0103,91.9343,91.9628,53199.0
2016-08-29 15:25:00,96.77,96.8,96.75,96.77,44207.0,91.9628,91.9913,91.9438,91.9628,44207.0
2016-08-29 15:30:00,96.77,96.8,96.74,96.78,61614.0,91.9628,91.9913,91.9343,91.9723,61614.0
2016-08-29 15:35:00,96.77,96.81,96.77,96.81,40397.0,91.9628,92.0008,91.9628,92.0008,40397.0
2016-08-29 15:40:00,96.81,96.81,96.69,96.72,37811.0,92.0008,92.0008,91.8867,91.9153,37811.0
2016-08-29 15:45:00,96.71,96.75,96.69,96.74,42207.0,91.9058,91.9438,91.8867,91.9343,42207.0
2016-08-29 15:50:00,96.74,96.76,96.72,96.73,70289.0,91.9343,91.9533,91.9153,91.9248,70289.0
2016-08-29 15:55:00,96.73,96.84,96.72,96.8,124126.0,91.9248,92.0293,91.9153,91.9913,124126.0
2016-08-30 09:30:00,96.67,96.92,96.67,96.88,52367.0,91.8677,92.1053,91.8677,92.0673,52367.0
2016-08-30 09:35:00,96.85,96.87,96.61,96.67,17939.0,92.0388,92.0578,91.8107,91.8677,17939.0
2016-08-30 09:40:00,96.7,96.79,96.63,96.63,22126.0,91.8962,91.9818,91.8297,91.8297,22126.0
2016-08-30 09:45:00,96.66,96.75,96.62,96.71,29956.0,91.8582,91.9438,91.8202,91.9058,29956.0
2016-08-30 09:50:00,96.7,96.71,96.64,96.7,17229.0,91.8962,91.9058,91.8392,91.8962,17229.0
2016-08-30 09:55:00,96.69,96.72,96.66,96.67,25019.0,91.8867,91.9153,91.8582,91.8677,25019.0
2016-08-30 10:00:00,96.68,96.77,96.65,96.77,21070.0,91.8772,91.9628,91.8487,91.9628,21070.0
2016-08-30 10:05:00,96.77,96.79,96.51,96.54,26084.0,91.9628,91.9818,91.7157,91.7442,26084.0
2016-08-30 10:10:00,96.55,96.65,96.53,96.54,15263.0,91.7537,91.8487,91.7347,91.7442,15263.0
2016-08-30 10:15:00,96.53,96.59,96.42,96.45,30916.0,91.7347,91.7917,91.6302,91.6587,30916.0
2016-08-30 10:20:00,96.43,96.48,96.43,96.46,23972.0,91.6397,91.6872,91.6397,91.6682,23972.0
2016-08-30 10:25:00,96.46,96.51,96.38,96.51,18710.0,91.6682,91.7157,91.5921,91.7157,18710.0
2016-08-30 10:30:00,96.51,96.53,96.34,96.36,29438.0,91.7157,91.7347,91.5541,91.5731,29438.0
2016-08-30 10:35:00,96.36,96.48,96.34,96.42,23145.0,91.5731,91.6872,91.5541,91.6302,23145.0
2016-08-30 10:40:00,96.41,96.54,96.41,96.53,14345.0,91.6207,91.7442,91.6207,91.7347,14345.0
2016-08-30 10:45:00,96.52,96.56,96.46,96.54,24376.0,91.7252,91.7632,91.6682,91.7442,24376.0
2016-08-30 10:50:00,96.55,96.57,96.5,96.53,19677.0,91.7537,91.7727,91.7062,91.7347,19677.0
2016-08-30 10:55:00,96.53,96.65,96.53,96.62,24380.0,91.7347,91.8487,91.7347,91.8202,24380.0
2016-08-30 11:00:00,96.61,96.69,96.58,96.69,15060.0,91.8107,91.8867,91.7822,91.8867,15060.0
2016-08-30 11:05:00,96.69,96.73,96.63,96.65,27892.0,91.8867,91.9248,91.8297,91.8487,27892.0
2016-08-30 11:10:00,96.65,96.68,96.62,96.62,14158.0,91.8487,91.8772,91.8202,91.8202,14158.0
2016-08-30 11:15:00,96.62,96.67,96.56,96.66,19306.0,91.8202,91.8677,91.7632,91.8582,19306.0
2016-08-30 11:20:00,96.65,96.66,96.6,96.63,13940.0,91.8487,91.8582,91.8012,91.8297,13940.0
2016-08-30 11:25:00,96.62,96.69,96.6,96.69,19262.0,91.8202,91.8867,91.8012,91.8867,19262.0
2016-08-30 11:30:00,96.68,96.7,96.58,96.58,34112.0,91.8772,91.8962,91.7822,91.7822,34112.0
2016-08-30 11:35:00,96.56,96.64,96.53,96.62,23033.0,91.7632,91.8392,91.7347,91.8202,23033.0
2016-08-30 11:40:00,96.62,96.64,96.57,96.59,13427.0,91.8202,91.8392,91.7727,91.7917,13427.0
2016-08-30 11:45:00,96.59,96.7,96.58,96.7,15574.0,91.7917,91.8962,91.7822,91.8962,15574.0
2016-08-30 11:50:00,96.69,96.76,96.67,96.76,14244.0,91.8867,91.9533,91.8677,91.9533,14244.0
2016-08-30 11:55:00,96.76,96.78,96.72,96.72,22453.0,91.9533,91.9723,91.9153,91.9153,22453.0
2016-08-30 12:00:00,96.73,96.8,96.73,96.78,12957.0,91.9248,91.9913,91.9248,91.9723,12957.0
2016-08-30 12:05:00,96.79,96.82,96.74,96.75,9148.0,91.9818,92.0103,91.9343,91.9438,9148.0
2016-08-30 12:10:00,96.75,96.77,96.67,96.72,18069.0,91.9438,91.9628,91.8677,91.9153,18069.0
2016-08-30 12:15:00,96.74,96.82,96.73,96.79,22231.0,91.9343,92.0103,91.9248,91.9818,22231.0
2016-08-30 12:20:00,96.79,96.84,96.78,96.84,12356.0,91.9818,92.0293,91.9723,92.0293,12356.0
2016-08-30 12:25:00,96.84,96.93,96.83,96.88,52196.0,92.0293,92.1148,92.0198,92.0673,52196.0
2016-08-30 12:30:00,96.88,96.94,96.87,96.91,21991.0,92.0673,92.1243,92.0578,92.0958,21991.0
2016-08-30 12:35:00,96.91,96.95,96.9,96.94,14602.0,92.0958,92.1338,92.0863,92.1243,14602.0
2016-08-30 12:40:00,96.94,96.95,96.9,96.91,14975.0,92.1243,92.1338,92.0863,92.0958,14975.0
2016-08-30 12:45:00,96.91,96.97,96.9,96.94,18080.0,92.0958,92.1528,92.0863,92.1243,18080.0
2016-08-30 12:50:00,96.93,96.98,96.93,96.98,13857.0,92.1148,92.1623,92.1148,92.1623,13857.0
2016-08-30 12:55:00,96.98,96.99,96.95,96.95,12962.0,92.1623,92.1718,92.1338,92.1338,12962.0
2016-08-30 13:00:00,96.95,96.98,96.9,96.96,18223.0,92.1338,92.1623,92.0863,92.1433,18223.0
2016-08-30 13:05:00,96.95,96.97,96.92,96.97,14923.0,92.1338,92.1528,92.1053,92.1528,14923.0
2016-08-30 13:10:00,96.97,97.0,96.97,96.99,19400.0,92.1528,92.1813,92.1528,92.1718,19400.0
2016-08-30 13:15:00,97.0,97.0,96.97,96.97,13418.0,92.1813,92.1813,92.1528,92.1528,13418.0
2016-08-30 13:20:00,96.97,97.0,96.95,96.96,61505.0,92.1528,92.1813,92.1338,92.1433,61505.0
2016-08-30 13:25:00,96.96,96.99,96.96,96.96,13507.0,92.1433,92.1718,92.1433,92.1433,13507.0
2016-08-30 13:30:00,96.97,96.99,96.96,96.97,13244.0,92.1528,92.1718,92.1433,92.1528,13244.0
2016-08-30 13:35:00,96.97,96.99,96.96,96.97,12627.0,92.1528,92.1718,92.1433,92.1528,12627.0
2016-08-30 13:40:00,96.98,96.98,96.95,96.96,18418.0,92.1623,92.1623,92.1338,92.1433,18418.0
2016-08-30 13:45:00,96.96,96.99,96.95,96.99,18411.0,92.1433,92.1718,92.1338,92.1718,18411.0
2016-08-30 13:50:00,96.98,96.99,96.98,96.98,14377.0,92.1623,92.1718,92.1623,92.1623,14377.0
2016-08-30 13:55:00,96.97,96.99,96.96,96.98,9256.0,92.1528,92.1718,92.1433,92.1623,9256.0
2016-08-30 14:00:00,96.97,96.98,96.87,96.89,41186.0,92.1528,92.1623,92.0578,92.0768,41186.0
2016-08-30 14:05:00,96.89,96.89,96.76,96.8,22836.0,92.0768,92.0768,91.9533,91.9913,22836.0
2016-08-30 14:10:00,96.79,96.82,96.77,96.79,31199.0,91.9818,92.0103,91.9628,91.9818,31199.0
2016-08-30 14:15:00,96.81,96.9,96.8,96.89,51324.0,92.0008,92.0863,91.9913,92.0768,51324.0
2016-08-30 14:20:00,96.89,96.97,96.87,96.95,10896.0,92.0768,92.1528,92.0578,92.1338,10896.0
2016-08-30 14:25:00,96.95,96.97,96.94,96.94,9566.0,92.1338,92.1528,92.1243,92.1243,9566.0
2016-08-30 14:30:00,96.95,96.95,96.88,96.94,23125.0,92.1338,92.1338,92.0673,92.1243,23125.0
2016-08-30 14:35:00,96.94,96.97,96.9,96.94,19783.0,92.1243,92.1528,92.0863,92.1243,19783.0
2016-08-30 14:40:00,96.94,96.97,96.9,96.91,12289.0,92.1243,92.1528,92.0863,92.0958,12289.0
2016-08-30 14:45:00,96.9,96.94,96.89,96.92,15117.0,92.0863,92.1243,92.0768,92.1053,15117.0
2016-08-30 14:50:00,96.92,97.0,96.91,96.96,59049.0,92.1053,92.1813,92.0958,92.1433,59049.0
2016-08-30 14:55:00,96.95,96.98,96.95,96.96,19376.0,92.1338,92.1623,92.1338,92.1433,19376.0
2016-08-30 15:00:00,96.97,96.98,96.93,96.93,44678.0,92.1528,92.1623,92.1148,92.1148,44678.0
2016-08-30 15:05:00,96.93,96.98,96.93,96.95,30503.0,92.1148,92.1623,92.1148,92.1338,30503.0
2016-08-30 15:10:00,96.94,96.94,96.9,96.93,28767.0,92.1243,92.1243,92.0863,92.1148,28767.0
2016-08-30 15:15:00,96.92,96.93,96.88,96.89,28166.0,92.1053,92.1148,92.0673,92.0768,28166.0
2016-08-30 15:20:00,96.88,96.92,96.86,96.92,40658.0,92.0673,92.1053,92.0483,92.1053,40658.0
2016-08-30 15:25:00,96.92,97.0,96.91,97.0,47555.0,92.1053,92.1813,92.0958,92.1813,47555.0
2016-08-30 15:30:00,97.0,97.03,96.98,97.01,63429.0,92.1813,92.2099,92.1623,92.1908,63429.0
2016-08-30 15:35:00,97.01,97.19,97.01,97.17,56898.0,92.1908,92.3619,92.1908,92.3429,56898.0
2016-08-30 15:40:00,97.17,97.18,97.12,97.16,57069.0,92.3429,92.3524,92.2954,92.3334,57069.0
2016-08-30 15:45:00,97.16,97.17,97.02,97.02,50336.0,92.3334,92.3429,92.2004,92.2004,50336.0
2016-08-30 15:50:00,97.02,97.03,96.97,97.0,70727.0,92.2004,92.2099,92.1528,92.1813,70727.0
2016-08-30 15:55:00,96.99,97.11,96.98,97.11,141273.0,92.1718,92.2859,92.1623,92.2859,141273.0
2016-08-31 09:30:00,96.81,96.94,96.63,96.89,54272.0,92.0008,92.1243,91.8297,92.0768,54272.0
2016-08-31 09:35:00,96.91,97.09,96.71,96.78,27839.0,92.0958,92.2669,91.9058,91.9723,27839.0
2016-08-31 09:40:00,96.79,96.8,96.69,96.71,28903.0,91.9818,91.9913,91.8867,91.9058,28903.0
2016-08-31 09:45:00,96.71,96.79,96.64,96.76,18488.0,91.9058,91.9818,91.8392,91.9533,18488.0
2016-08-31 09:50:00,96.75,96.75,96.65,96.74,17570.0,91.9438,91.9438,91.8487,91.9343,17570.0
2016-08-31 09:55:00,96.74,96.8,96.67,96.68,22665.0,91.9343,91.9913,91.8677,91.8772,22665.0
2016-08-31 10:00:00,96.68,96.71,96.62,96.66,16775.0,91.8772,91.9058,91.8202,91.8582,16775.0
2016-08-31 10:05:00,96.67,96.74,96.64,96.73,20342.0,91.8677,91.9343,91.8392,91.9248,20342.0
2016-08-31 10:10:00,96.73,96.78,96.52,96.56,26266.0,91.9248,91.9723,91.7252,91.7632,26266.0
2016-08-31 10:15:00,96.56,96.61,96.51,96.61,31246.0,91.7632,91.8107,91.7157,91.8107,31246.0
2016-08-31 10:20:00,96.6,96.68,96.6,96.63,22935.0,91.8012,91.8772,91.8012,91.8297,22935.0
2016-08-31 10:25:00,96.63,96.83,96.63,96.76,22359.0,91.8297,92.0198,91.8297,91.9533,22359.0
2016-08-31 10:30:00,96.75,96.79,96.62,96.63,30310.0,91.9438,91.9818,91.8202,91.8297,30310.0
2016-08-31 10:35:00,96.61,96.65,96.56,96.59,17332.0,91.8107,91.8487,91.7632,91.7917,17332.0
2016-08-31 10:40:00,96.58,96.67,96.55,96.67,15723.0,91.7822,91.8677,91.7537,91.8677,15723.0
2016-08-31 10:45:00,96.67,96.7,96.58,96.64,21932.0,91.8677,91.8962,91.7822,91.8392,21932.0
2016-08-31 10:50:00,96.65,96.71,96.65,96.69,13479.0,91.8487,91.9058,91.8487,91.8867,13479.0
2016-08-31 10:55:00,96.69,96.72,96.62,96.66,15038.0,91.8867,91.9153,91.8202,91.8582,15038.0
2016-08-31 11:00:00,96.65,96.66,96.59,96.6,14768.0,91.8487,91.8582,91.7917,91.8012,14768.0
2016-08-31 11:05:00,96.6,96.6,96.5,96.58,29212.0,91.8012,91.8012,91.7062,91.7822,29212.0
2016-08-31 11:10:00,96.58,96.71,96.54,96.71,34375.0,91.7822,91.9058,91.7442,91.9058,34375.0
2016-08-31 11:15:00,96.7,96.74,96.68,96.68,14207.0,91.8962,91.9343,91.8772,91.8772,14207.0
2016-08-31 11:20:00,96.68,96.77,96.65,96.77,8502.0,91.8772,91.9628,91.8487,91.9628,8502.0
2016-08-31 11:25:00,96.78,96.78,96.67,96.7,19810.0,91.9723,91.9723,91.8677,91.8962,19810.0
2016-08-31 11:30:00,96.7,96.71,96.63,96.63,17159.0,91.8962,91.9058,91.8297,91.8297,17159.0
2016-08-31 11:35:00,96.63,96.74,96.61,96.74,12196.0,91.8297,91.9343,91.8107,91.9343,12196.0
2016-08-31 11:40:00,96.73,96.73,96.64,96.68,12262.0,91.9248,91.9248,91.8392,91.8772,12262.0
2016-08-31 11:45:00,96.68,96.71,96.63,96.63,14178.0,91.8772,91.9058,91.8297,91.8297,14178.0
2016-08-31 11:50:00,96.63,96.7,96.61,96.62,10800.0,91.8297,91.8962,91.8107,91.8202,10800.0
2016-08-31 11:55:00,96.61,96.61,96.47,96.48,30457.0,91.8107,91.8107,91.6777,91.6872,30457.0
2016-08-31 12:00:00,96.47,96.47,96.34,96.34,32271.0,91.6777,91.6777,91.5541,91.5541,32271.0
2016-08-31 12:05:00,96.33,96.38,96.3,96.31,41919.0,91.5446,91.5921,91.5161,91.5256,41919.0
2016-08-31 12:10:00,96.31,96.33,96.26,96.29,22803.0,91.5256,91.5446,91.4781,91.5066,22803.0
2016-08-31 12:15:00,96.28,96.29,96.17,96.19,16230.0,91.4971,91.5066,91.3926,91.4116,16230.0
2016-08-31 12:20:00,96.18,96.25,96.13,96.24,16238.0,91.4021,91.4686,91.3546,91.4591,16238.0
2016-08-31 12:25:00,96.24,96.31,96.23,96.28,22405.0,91.4591,91.5256,91.4496,91.4971,22405.0
2016-08-31 12:30:00,96.27,96.3,96.23,96.29,15313.0,91.4876,91.5161,91.4496,91.5066,15313.0
2016-08-31 12:35:00,96.29,96.41,96.28,96.4,24666.0,91.5066,91.6207,91.4971,91.6112,24666.0
2016-08-31 12:40:00,96.4,96.42,96.37,96.38,22497.0,91.6112,91.6302,91.5826,91.5921,22497.0
2016-08-31 12:45:00,96.39,96.46,96.39,96.45,9197.0,91.6016,91.6682,91.6016,91.6587,9197.0
2016-08-31 12:50:00,96.45,96.46,96.38,96.41,12022.0,91.6587,91.6682,91.5921,91.6207,12022.0
2016-08-31 12:55:00,96.41,96.42,96.34,96.34,13732.0,91.6207,91.6302,91.5541,91.5541,13732.0
2016-08-31 13:00:00,96.34,96.35,96.25,96.25,19179.0,91.5541,91.5636,91.4686,91.4686,19179.0
2016-08-31 13:05:00,96.25,96.34,96.23,96.32,17380.0,91.4686,91.5541,91.4496,91.5351,17380.0
2016-08-31 13:10:00,96.32,96.39,96.3,96.35,11037.0,91.5351,91.6016,91.5161,91.5636,11037.0
2016-08-31 13:15:00,96.35,96.35,96.25,96.35,14848.0,91.5636,91.5636,91.4686,91.5636,14848.0
2016-08-31 13:20:00,96.37,96.44,96.35,96.43,10647.0,91.5826,91.6492,91.5636,91.6397,10647.0
2016-08-31 13:25:00,96.43,96.46,96.38,96.44,36850.0,91.6397,91.6682,91.5921,91.6492,36850.0
2016-08-31 13:30:00,96.45,96.46,96.37,96.41,17239.0,91.6587,91.6682,91.5826,91.6207,17239.0
2016-08-31 13:35:00,96.41,96.43,96.39,96.43,10895.0,91.6207,91.6397,91.6016,91.6397,10895.0
2016-08-31 13:40:00,96.42,96.5,96.41,96.49,19081.0,91.6302,91.7062,91.6207,91.6967,19081.0
2016-08-31 13:45:00,96.49,96.5,96.42,96.42,17701.0,91.6967,91.7062,91.6302,91.6302,17701.0
2016-08-31 13:50:00,96.42,96.47,96.41,96.47,22239.0,91.6302,91.6777,91.6207,91.6777,22239.0
2016-08-31 13:55:00,96.47,96.5,96.43,96.49,16399.0,91.6777,91.7062,91.6397,91.6967,16399.0
2016-08-31 14:00:00,96.5,96.51,96.47,96.5,18378.0,91.7062,91.7157,91.6777,91.7062,18378.0
2016-08-31 14:05:00,96.49,96.7,96.49,96.67,27961.0,91.6967,91.8962,91.6967,91.8677,27961.0
2016-08-31 14:10:00,96.67,96.74,96.62,96.72,23043.0,91.8677,91.9343,91.8202,91.9153,23043.0
2016-08-31 14:15:00,96.72,96.74,96.69,96.7,22785.0,91.9153,91.9343,91.8867,91.8962,22785.0
2016-08-31 14:20:00,96.7,96.72,96.65,96.67,20239.0,91.8962,91.9153,91.8487,91.8677,20239.0
2016-08-31 14:25:00,96.68,96.73,96.67,96.72,17931.0,91.8772,91.9248,91.8677,91.9153,17931.0
2016-08-31 14:30:00,96.71,96.72,96.61,96.65,18514.0,91.9058,91.9153,91.8107,91.8487,18514.0
2016-08-31 14:35:00,96.66,96.69,96.6,96.61,28057.0,91.8582,91.8867,91.8012,91.8107,28057.0
2016-08-31 14:40:00,96.6,96.62,96.52,96.62,17411.0,91.8012,91.8202,91.7252,91.8202,17411.0
2016-08-31 14:45:00,96.62,96.63,96.53,96.56,12048.0,91.8202,91.8297,91.7347,91.7632,12048.0
2016-08-31 14:50:00,96.57,96.6,96.5,96.6,25942.0,91.7727,91.8012,91.7062,91.8012,25942.0
2016-08-31 14:55:00,96.6,96.62,96.55,96.56,24805.0,91.8012,91.8202,91.7537,91.7632,24805.0
2016-08-31 15:00:00,96.56,96.68,96.55,96.67,26579.0,91.7632,91.8772,91.7537,91.8677,26579.0
2016-08-31 15:05:00,96.66,96.74,96.64,96.72,25193.0,91.8582,91.9343,91.8392,91.9153,25193.0
2016-08-31 15:10:00,96.71,96.73,96.65,96.71,22710.0,91.9058,91.9248,91.8487,91.9058,22710.0
2016-08-31 15:15:00,96.72,96.75,96.66,96.72,34287.0,91.9153,91.9438,91.8582,91.9153,34287.0
2016-08-31 15:20:00,96.71,96.72,96.65,96.71,27512.0,91.9058,91.9153,91.8487,91.9058,27512.0
2016-08-31 15:25:00,96.7,96.77,96.69,96.72,53379.0,91.8962,91.9628,91.8867,91.9153,53379.0
2016-08-31 15:30:00,96.73,96.76,96.7,96.71,42955.0,91.9248,91.9533,91.8962,91.9058,42955.0
2016-08-31 15:35:00,96.72,96.77,96.7,96.73,41902.0,91.9153,91.9628,91.8962,91.9248,41902.0
2016-08-31 15:40:00,96.74,96.76,96.69,96.7,37367.0,91.9343,91.9533,91.8867,91.8962,37367.0
2016-08-31 15:45:00,96.69,96.71,96.64,96.64,110338.0,91.8867,91.9058,91.8392,91.8392,110338.0
2016-08-31 15:50:00,96.65,96.7,96.65,96.65,84546.0,91.8487,91.8962,91.8487,91.8487,84546.0
2016-08-31 15:55:00,96.65,96.8,96.65,96.65,359534.0,91.8487,91.9913,91.8487,91.8487,359534.0
2016-09-01 09:30:00,96.67,96.88,96.51,96.79,36299.0,91.8677,92.0673,91.7157,91.9818,36299.0
2016-09-01 09:35:00,96.8,96.94,96.8,96.92,18975.0,91.9913,92.1243,91.9913,92.1053,18975.0
2016-09-01 09:40:00,96.92,97.0,96.87,96.94,28556.0,92.1053,92.1813,92.0578,92.1243,28556.0
2016-09-01 09:45:00,96.95,97.14,96.91,97.1,42357.0,92.1338,92.3144,92.0958,92.2764,42357.0
2016-09-01 09:50:00,97.12,97.13,96.98,97.07,31830.0,92.2954,92.3049,92.1623,92.2479,31830.0
2016-09-01 09:55:00,97.07,97.2,97.06,97.16,43711.0,92.2479,92.3714,92.2384,92.3334,43711.0
2016-09-01 10:00:00,97.16,97.38,97.12,97.37,81228.0,92.3334,92.5425,92.2954,92.533,81228.0
2016-09-01 10:05:00,97.38,97.38,97.18,97.28,49170.0,92.5425,92.5425,92.3524,92.4474,49170.0
2016-09-01 10:10:00,97.29,97.51,97.29,97.47,70709.0,92.4569,92.666,92.4569,92.628,70709.0
2016-09-01 10:15:00,97.47,97.59,97.35,97.38,39806.0,92.628,92.742,92.514,92.5425,39806.0
2016-09-01 10:20:00,97.39,97.39,97.27,97.3,44566.0,92.552,92.552,92.4379,92.4664,44566.0
2016-09-01 10:25:00,97.29,97.32,97.14,97.14,66569.0,92.4569,92.4854,92.3144,92.3144,66569.0
2016-09-01 10:30:00,97.15,97.15,96.93,97.02,55143.0,92.3239,92.3239,92.1148,92.2004,55143.0
2016-09-01 10:35:00,97.02,97.08,96.98,96.98,27505.0,92.2004,92.2574,92.1623,92.1623,27505.0
2016-09-01 10:40:00,96.98,97.08,96.97,97.01,24459.0,92.1623,92.2574,92.1528,92.1908,24459.0
2016-09-01 10:45:00,97.01,97.1,96.99,97.09,26506.0,92.1908,92.2764,92.1718,92.2669,26506.0
2016-09-01 10:50:00,97.08,97.21,97.05,97.17,29660.0,92.2574,92.3809,92.2289,92.3429,29660.0
2016-09-01 10:55:00,97.17,97.17,97.02,97.06,28895.0,92.3429,92.3429,92.2004,92.2384,28895.0
2016-09-01 11:00:00,97.05,97.05,96.88,96.98,46171.0,92.2289,92.2289,92.0673,92.1623,46171.0
2016-09-01 11:05:00,96.98,97.0,96.82,96.84,52541.0,92.1623,92.1813,92.0103,92.0293,52541.0
2016-09-01 11:10:00,96.83,96.9,96.82,96.86,17418.0,92.0198,92.0863,92.0103,92.0483,17418.0
2016-09-01 11:15:00,96.85,96.94,96.83,96.93,20558.0,92.0388,92.1243,92.0198,92.1148,20558.0
2016-09-01 11:20:00,96.94,97.02,96.91,97.01,17163.0,92.1243,92.2004,92.0958,92.1908,17163.0
2016-09-01 11:25:00,97.01,97.13,97.01,97.13,28376.0,92.1908,92.3049,92.1908,92.3049,28376.0
2016-09-01 11:30:00,97.12,97.13,97.1,97.12,24869.0,92.2954,92.3049,92.2764,92.2954,24869.0
2016-09-01 11:35:00,97.12,97.17,97.09,97.09,26645.0,92.2954,92.3429,92.2669,92.2669,26645.0
2016-09-01 11:40:00,97.1,97.1,97.01,97.03,19270.0,92.2764,92.2764,92.1908,92.2099,19270.0
2016-09-01 11:45:00,97.03,97.08,97.01,97.05,14462.0,92.2099,92.2574,92.1908,92.2289,14462.0
2016-09-01 11:50:00,97.06,97.06,96.97,97.04,22670.0,92.2384,92.2384,92.1528,92.2194,22670.0
2016-09-01 11:55:00,97.03,97.09,97.0,97.08,17009.0,92.2099,92.2669,92.1813,92.2574,17009.0
2016-09-01 12:00:00,97.07,97.15,97.07,97.11,16361.0,92.2479,92.3239,92.2479,92.2859,16361.0
2016-09-01 12:05:00,97.11,97.15,97.1,97.1,12215.0,92.2859,92.3239,92.2764,92.2764,12215.0
2016-09-01 12:10:00,97.1,97.2,97.08,97.2,12812.0,92.2764,92.3714,92.2574,92.3714,12812.0
2016-09-01 12:15:00,97.21,97.32,97.21,97.32,19927.0,92.3809,92.4854,92.3809,92.4854,19927.0
2016-09-01 12:20:00,97.31,97.46,97.26,97.46,23972.0,92.4759,92.6185,92.4284,92.6185,23972.0
2016-09-01 12:25:00,97.48,97.48,97.38,97.43,15940.0,92.6375,92.6375,92.5425,92.59,15940.0
2016-09-01 12:30:00,97.44,97.54,97.41,97.49,25318.0,92.5995,92.6945,92.571,92.647,25318.0
2016-09-01 12:35:00,97.49,97.5,97.38,97.4,58838.0,92.647,92.6565,92.5425,92.5615,58838.0
2016-09-01 12:40:00,97.41,97.45,97.32,97.42,24950.0,92.571,92.609,92.4854,92.5805,24950.0
2016-09-01 12:45:00,97.42,97.48,97.41,97.48,9954.0,92.5805,92.6375,92.571,92.6375,9954.0
2016-09-01 12:50:00,97.48,97.57,97.45,97.46,18720.0,92.6375,92.723,92.609,92.6185,18720.0
2016-09-01 12:55:00,97.47,97.48,97.42,97.46,13224.0,92.628,92.6375,92.5805,92.6185,13224.0
2016-09-01 13:00:00,97.46,97.5,97.45,97.49,13232.0,92.6185,92.6565,92.609,92.647,13232.0
2016-09-01 13:05:00,97.48,97.5,97.44,97.47,14143.0,92.6375,92.6565,92.5995,92.628,14143.0
2016-09-01 13:10:00,97.46,97.47,97.42,97.46,11306.0,92.6185,92.628,92.5805,92.6185,11306.0
2016-09-01 13:15:00,97.45,97.52,97.44,97.49,324024.0,92.609,92.6755,92.5995,92.647,324024.0
2016-09-01 13:20:00,97.5,97.62,97.45,97.58,122940.0,92.6565,92.7705,92.609,92.7325,122940.0
2016-09-01 13:25:00,97.58,97.59,97.52,97.57,52474.0,92.7325,92.742,92.6755,92.723,52474.0
2016-09-01 13:30:00,97.58,97.65,97.58,97.64,23711.0,92.7325,92.7991,92.7325,92.7896,23711.0
2016-09-01 13:35:00,97.64,97.65,97.6,97.6,27002.0,92.7896,92.7991,92.7515,92.7515,27002.0
2016-09-01 13:40:00,97.6,97.67,97.57,97.63,41756.0,92.7515,92.8181,92.723,92.78,41756.0
2016-09-01 13:45:00,97.64,97.7,97.64,97.67,33368.0,92.7896,92.8466,92.7896,92.8181,33368.0
2016-09-01 13:50:00,97.67,97.67,97.58,97.59,35860.0,92.8181,92.8181,92.7325,92.742,35860.0
2016-09-01 13:55:00,97.58,97.58,97.45,97.45,24240.0,92.7325,92.7325,92.609,92.609,24240.0
2016-09-01 14:00:00,97.45,97.46,97.23,97.25,35340.0,92.609,92.6185,92.3999,92.4189,35340.0
2016-09-01 14:05:00,97.26,97.27,97.2,97.23,37594.0,92.4284,92.4379,92.3714,92.3999,37594.0
2016-09-01 14:10:00,97.24,97.29,97.19,97.28,40500.0,92.4094,92.4569,92.3619,92.4474,40500.0
2016-09-01 14:15:00,97.28,97.35,97.27,97.34,22704.0,92.4474,92.514,92.4379,92.5045,22704.0
2016-09-01 14:20:00,97.34,97.41,97.32,97.38,31539.0,92.5045,92.571,92.4854,92.5425,31539.0
2016-09-01 14:25:00,97.38,97.43,97.32,97.36,30301.0,92.5425,92.59,92.4854,92.5235,30301.0
2016-09-01 14:30:00,97.35,97.38,97.22,97.22,37772.0,92.514,92.5425,92.3904,92.3904,37772.0
2016-09-01 14:35:00,97.22,97.23,97.14,97.2,44202.0,92.3904,92.3999,92.3144,92.3714,44202.0
2016-09-01 14:40:00,97.2,97.29,97.19,97.21,41974.0,92.3714,92.4569,92.3619,92.3809,41974.0
2016-09-01 14:45:00,97.22,97.36,97.21,97.31,51921.0,92.3904,92.5235,92.3809,92.4759,51921.0
2016-09-01 14:50:00,97.32,97.4,97.29,97.37,30691.0,92.4854,92.5615,92.4569,92.533,30691.0
2016-09-01 14:55:00,97.37,97.41,97.36,97.39,44381.0,92.533,92.571,92.5235,92.552,44381.0
2016-09-01 15:00:00,97.39,97.41,97.3,97.32,37369.0,92.552,92.571,92.4664,92.4854,37369.0
2016-09-01 15:05:00,97.31,97.34,97.27,97.3,68146.0,92.4759,92.5045,92.4379,92.4664,68146.0
2016-09-01 15:10:00,97.3,97.34,97.28,97.33,59230.0,92.4664,92.5045,92.4474,92.495,59230.0
2016-09-01 15:15:00,97.33,97.33,97.29,97.32,29501.0,92.495,92.495,92.4569,92.4854,29501.0
2016-09-01 15:20:00,97.33,97.46,97.33,97.42,41730.0,92.495,92.6185,92.495,92.5805,41730.0
2016-09-01 15:25:00,97.41,97.42,97.35,97.39,36460.0,92.571,92.5805,92.514,92.552,36460.0
2016-09-01 15:30:00,97.39,97.43,97.38,97.41,38256.0,92.552,92.59,92.5425,92.571,38256.0
2016-09-01 15:35:00,97.41,97.42,97.34,97.41,44040.0,92.571,92.5805,92.5045,92.571,44040.0
2016-09-01 15:40:00,97.41,97.5,97.4,97.48,76788.0,92.571,92.6565,92.5615,92.6375,76788.0
2016-09-01 15:45:00,97.48,97.49,97.44,97.46,70648.0,92.6375,92.647,92.5995,92.6185,70648.0
2016-09-01 15:50:00,97.47,97.54,97.44,97.53,103907.0,92.628,92.6945,92.5995,92.685,103907.0
2016-09-01 15:55:00,97.53,97.54,97.46,97.54,245212.0,92.685,92.6945,92.6185,92.6945,245212.0
2016-09-02 09:30:00,97.4,97.85,97.4,97.71,53508.0,92.5615,92.9891,92.5615,92.8561,53508.0
2016-09-02 09:35:00,97.83,97.88,97.64,97.76,39388.0,92.9701,93.0176,92.7896,92.9036,39388.0
2016-09-02 09:40:00,97.79,97.98,97.77,97.9,21285.0,92.9321,93.1127,92.9131,93.0366,21285.0
2016-09-02 09:45:00,97.94,97.98,97.9,97.98,25025.0,93.0746,93.1127,93.0366,93.1127,25025.0
2016-09-02 09:50:00,97.95,97.98,97.88,97.94,21574.0,93.0842,93.1127,93.0176,93.0746,21574.0
2016-09-02 09:55:00,97.94,98.0,97.88,97.99,39942.0,93.0746,93.1317,93.0176,93.1222,39942.0
2016-09-02 10:00:00,97.99,98.07,97.91,98.06,121132.0,93.1222,93.1982,93.0461,93.1887,121132.0
2016-09-02 10:05:00,98.06,98.1,97.99,98.09,38859.0,93.1887,93.2267,93.1222,93.2172,38859.0
2016-09-02 10:10:00,98.1,98.1,97.9,98.0,30284.0,93.2267,93.2267,93.0366,93.1317,30284.0
2016-09-02 10:15:00,97.96,98.1,97.87,97.91,39121.0,93.0937,93.2267,93.0081,93.0461,39121.0
2016-09-02 10:20:00,97.91,97.92,97.81,97.81,39466.0,93.0461,93.0556,92.9511,92.9511,39466.0
2016-09-02 10:25:00,97.81,97.87,97.75,97.8,29478.0,92.9511,93.0081,92.8941,92.9416,29478.0
2016-09-02 10:30:00,97.84,97.84,97.72,97.75,37951.0,92.9796,92.9796,92.8656,92.8941,37951.0
2016-09-02 10:35:00,97.76,97.78,97.67,97.72,37058.0,92.9036,92.9226,92.8181,92.8656,37058.0
2016-09-02 10:40:00,97.71,97.73,97.63,97.64,21867.0,92.8561,92.8751,92.78,92.7896,21867.0
2016-09-02 10:45:00,97.64,97.71,97.58,97.58,18586.0,92.7896,92.8561,92.7325,92.7325,18586.0
2016-09-02 10:50:00,97.58,97.68,97.55,97.61,38916.0,92.7325,92.8276,92.704,92.761,38916.0
2016-09-02 10:55:00,97.62,97.63,97.52,97.55,20224.0,92.7705,92.78,92.6755,92.704,20224.0
2016-09-02 11:00:00,97.55,97.62,97.55,97.61,19379.0,92.704,92.7705,92.704,92.761,19379.0
2016-09-02 11:05:00,97.62,97.67,97.49,97.55,18572.0,92.7705,92.8181,92.647,92.704,18572.0
2016-09-02 11:10:00,97.56,97.56,97.42,97.46,16329.0,92.7135,92.7135,92.5805,92.6185,16329.0
2016-09-02 11:15:00,97.46,97.5,97.44,97.5,31758.0,92.6185,92.6565,92.5995,92.6565,31758.0
2016-09-02 11:20:00,97.49,97.53,97.39,97.43,29149.0,92.647,92.685,92.552,92.59,29149.0
2016-09-02 11:25:00,97.44,97.44,97.37,97.38,35584.0,92.5995,92.5995,92.533,92.5425,35584.0
2016-09-02 11:30:00,97.38,97.49,97.37,97.45,22229.0,92.5425,92.647,92.533,92.609,22229.0
2016-09-02 11:35:00,97.44,97.47,97.41,97.41,19722.0,92.5995,92.628,92.571,92.571,19722.0
2016-09-02 11:40:00,97.41,97.52,97.39,97.5,17242.0,92.571,92.6755,92.552,92.6565,17242.0
2016-09-02 11:45:00,97.51,97.56,97.48,97.5,14267.0,92.666,92.7135,92.6375,92.6565,14267.0
2016-09-02 11:50:00,97.5,97.57,97.5,97.57,6936.0,92.6565,92.723,92.6565,92.723,6936.0
2016-09-02 11:55:00,97.56,97.64,97.56,97.62,12925.0,92.7135,92.7896,92.7135,92.7705,12925.0
2016-09-02 12:00:00,97.62,97.62,97.53,97.56,13609.0,92.7705,92.7705,92.685,92.7135,13609.0
2016-09-02 12:05:00,97.57,97.6,97.56,97.59,10970.0,92.723,92.7515,92.7135,92.742,10970.0
2016-09-02 12:10:00,97.58,97.59,97.56,97.59,10023.0,92.7325,92.742,92.7135,92.742,10023.0
2016-09-02 12:15:00,97.58,97.58,97.48,97.48,20407.0,92.7325,92.7325,92.6375,92.6375,20407.0
2016-09-02 12:20:00,97.48,97.5,97.41,97.46,11679.0,92.6375,92.6565,92.571,92.6185,11679.0
2016-09-02 12:25:00,97.47,97.61,97.46,97.6,15460.0,92.628,92.761,92.6185,92.7515,15460.0
2016-09-02 12:30:00,97.61,97.66,97.59,97.63,21913.0,92.761,92.8086,92.742,92.78,21913.0
2016-09-02 12:35:00,97.64,97.72,97.63,97.67,21868.0,92.7896,92.8656,92.78,92.8181,21868.0
2016-09-02 12:40:00,97.67,97.67,97.65,97.67,6273.0,92.8181,92.8181,92.7991,92.8181,6273.0
2016-09-02 12:45:00,97.67,97.68,97.65,97.68,16197.0,92.8181,92.8276,92.7991,92.8276,16197.0
2016-09-02 12:50:00,97.68,97.79,97.68,97.78,14005.0,92.8276,92.9321,92.8276,92.9226,14005.0
2016-09-02 12:55:00,97.79,97.8,97.72,97.73,13738.0,92.9321,92.9416,92.8656,92.8751,13738.0
2016-09-02 13:00:00,97.74,97.76,97.71,97.74,11847.0,92.8846,92.9036,92.8561,92.8846,11847.0
2016-09-02 13:05:00,97.74,97.76,97.67,97.67,13550.0,92.8846,92.9036,92.8181,92.8181,13550.0
2016-09-02 13:10:00,97.68,97.71,97.63,97.65,16893.0,92.8276,92.8561,92.78,92.7991,16893.0
2016-09-02 13:15:00,97.66,97.71,97.64,97.67,9174.0,92.8086,92.8561,92.7896,92.8181,9174.0
2016-09-02 13:20:00,97.68,97.7,97.62,97.66,16630.0,92.8276,92.8466,92.7705,92.8086,16630.0
2016-09-02 13:25:00,97.65,97.68,97.61,97.64,19550.0,92.7991,92.8276,92.761,92.7896,19550.0
2016-09-02 13:30:00,97.63,97.67,97.58,97.59,13714.0,92.78,92.8181,92.7325,92.742,13714.0
2016-09-02 13:35:00,97.59,97.63,97.52,97.54,35589.0,92.742,92.78,92.6755,92.6945,35589.0
2016-09-02 13:40:00,97.53,97.58,97.49,97.53,16632.0,92.685,92.7325,92.647,92.685,16632.0
2016-09-02 13:45:00,97.54,97.58,97.51,97.57,11973.0,92.6945,92.7325,92.666,92.723,11973.0
2016-09-02 13:50:00,97.58,97.64,97.55,97.64,10678.0,92.7325,92.7896,92.704,92.7896,10678.0
2016-09-02 13:55:00,97.65,97.65,97.59,97.62,18526.0,92.7991,92.7991,92.742,92.7705,18526.0
2016-09-02 14:00:00,97.61,97.64,97.6,97.61,14115.0,92.761,92.7896,92.7515,92.761,14115.0
2016-09-02 14:05:00,97.63,97.74,97.63,97.71,16553.0,92.78,92.8846,92.78,92.8561,16553.0
2016-09-02 14:10:00,97.72,97.75,97.69,97.72,14628.0,92.8656,92.8941,92.8371,92.8656,14628.0
2016-09-02 14:15:00,97.73,97.76,97.71,97.74,24745.0,92.8751,92.9036,92.8561,92.8846,24745.0
2016-09-02 14:20:00,97.74,97.75,97.66,97.72,42070.0,92.8846,92.8941,92.8086,92.8656,42070.0
2016-09-02 14:25:00,97.72,97.77,97.71,97.76,21510.0,92.8656,92.9131,92.8561,92.9036,21510.0
2016-09-02 14:30:00,97.76,97.78,97.74,97.77,23877.0,92.9036,92.9226,92.8846,92.9131,23877.0
2016-09-02 14:35:00,97.77,97.77,97.7,97.73,19829.0,92.9131,92.9131,92.8466,92.8751,19829.0
2016-09-02 14:40:00,97.73,97.8,97.72,97.79,9781.0,92.8751,92.9416,92.8656,92.9321,9781.0
2016-09-02 14:45:00,97.79,97.8,97.76,97.8,15691.0,92.9321,92.9416,92.9036,92.9416,15691.0
2016-09-02 14:50:00,97.8,97.81,97.79,97.8,22248.0,92.9416,92.9511,92.9321,92.9416,22248.0
2016-09-02 14:55:00,97.8,97.82,97.79,97.81,21138.0,92.9416,92.9606,92.9321,92.9511,21138.0
2016-09-02 15:00:00,97.81,97.9,97.81,97.89,23860.0,92.9511,93.0366,92.9511,93.0271,23860.0
2016-09-02 15:05:00,97.89,97.91,97.79,97.79,27450.0,93.0271,93.0461,92.9321,92.9321,27450.0
2016-09-02 15:10:00,97.8,97.89,97.8,97.89,20240.0,92.9416,93.0271,92.9416,93.0271,20240.0
2016-09-02 15:15:00,97.9,97.93,97.85,97.89,26641.0,93.0366,93.0651,92.9891,93.0271,26641.0
2016-09-02 15:20:00,97.9,97.93,97.89,97.93,38375.0,93.0366,93.0651,93.0271,93.0651,38375.0
2016-09-02 15:25:00,97.93,97.93,97.9,97.92,26288.0,93.0651,93.0651,93.0366,93.0556,26288.0
2016-09-02 15:30:00,97.91,97.92,97.88,97.92,42667.0,93.0461,93.0556,93.0176,93.0556,42667.0
2016-09-02 15:35:00,97.91,97.93,97.88,97.91,32607.0,93.0461,93.0651,93.0176,93.0461,32607.0
2016-09-02 15:40:00,97.91,97.93,97.89,97.9,48905.0,93.0461,93.0651,93.0271,93.0366,48905.0
2016-09-02 15:45:00,97.9,97.91,97.8,97.8,45960.0,93.0366,93.0461,92.9416,92.9416,45960.0
2016-09-02 15:50:00,97.8,97.88,97.79,97.88,59235.0,92.9416,93.0176,92.9321,93.0176,59235.0
2016-09-02 15:55:00,97.88,97.92,97.86,97.89,103059.0,93.0176,93.0556,92.9986,93.0271,103059.0
2016-09-06 09:30:00,97.81,98.09,97.81,98.0,80189.0,92.9511,93.2172,92.9511,93.1317,80189.0
2016-09-06 09:35:00,98.0,98.15,97.93,98.03,49407.0,93.1317,93.2742,93.0651,93.1602,49407.0
2016-09-06 09:40:00,98.03,98.12,98.0,98.05,26539.0,93.1602,93.2457,93.1317,93.1792,26539.0
2016-09-06 09:45:00,98.07,98.08,97.92,97.98,87398.0,93.1982,93.2077,93.0556,93.1127,87398.0
2016-09-06 09:50:00,97.99,98.04,97.94,97.98,36093.0,93.1222,93.1697,93.0746,93.1127,36093.0
2016-09-06 09:55:00,97.98,98.18,97.97,98.17,95115.0,93.1127,93.3027,93.1032,93.2932,95115.0
2016-09-06 10:00:00,98.15,98.15,97.91,97.95,30530.0,93.2742,93.2742,93.0461,93.0842,30530.0
2016-09-06 10:05:00,97.95,97.96,97.76,97.85,50981.0,93.0842,93.0937,92.9036,92.9891,50981.0
2016-09-06 10:10:00,97.85,97.93,97.82,97.91,42424.0,92.9891,93.0651,92.9606,93.0461,42424.0
2016-09-06 10:15:00,97.91,98.01,97.9,97.92,54460.0,93.0461,93.1412,93.0366,93.0556,54460.0
2016-09-06 10:20:00,97.93,97.96,97.83,97.84,36920.0,93.0651,93.0937,92.9701,92.9796,36920.0
2016-09-06 10:25:00,97.83,97.85,97.69,97.76,55230.0,92.9701,92.9891,92.8371,92.9036,55230.0
2016-09-06 10:30:00,97.75,97.87,97.71,97.84,42758.0,92.8941,93.0081,92.8561,92.9796,42758.0
2016-09-06 10:35:00,97.84,97.92,97.84,97.9,27353.0,92.9796,93.0556,92.9796,93.0366,27353.0
2016-09-06 10:40:00,97.9,98.01,97.88,98.01,30636.0,93.0366,93.1412,93.0176,93.1412,30636.0
2016-09-06 10:45:00,98.01,98.04,97.93,97.95,27056.0,93.1412,93.1697,93.0651,93.0842,27056.0
2016-09-06 10:50:00,97.95,98.0,97.92,98.0,24831.0,93.0842,93.1317,93.0556,93.1317,24831.0
2016-09-06 10:55:00,98.0,98.06,97.94,98.01,76397.0,93.1317,93.1887,93.0746,93.1412,76397.0
2016-09-06 11:00:00,98.0,98.15,98.0,98.11,29508.0,93.1317,93.2742,93.1317,93.2362,29508.0
2016-09-06 11:05:00,98.1,98.17,98.03,98.05,43025.0,93.2267,93.2932,93.1602,93.1792,43025.0
2016-09-06 11:10:00,98.05,98.15,97.98,98.13,41223.0,93.1792,93.2742,93.1127,93.2552,41223.0
2016-09-06 11:15:00,98.13,98.28,98.12,98.2,53804.0,93.2552,93.3978,93.2457,93.3217,53804.0
2016-09-06 11:20:00,98.2,98.24,98.18,98.23,29298.0,93.3217,93.3597,93.3027,93.3502,29298.0
2016-09-06 11:25:00,98.24,98.32,98.24,98.32,28499.0,93.3597,93.4358,93.3597,93.4358,28499.0
2016-09-06 11:30:00,98.31,98.36,98.24,98.3,31340.0,93.4263,93.4738,93.3597,93.4168,31340.0
2016-09-06 11:35:00,98.31,98.32,98.23,98.3,37148.0,93.4263,93.4358,93.3502,93.4168,37148.0
2016-09-06 11:40:00,98.3,98.36,98.3,98.32,22116.0,93.4168,93.4738,93.4168,93.4358,22116.0
2016-09-06 11:45:00,98.33,98.44,98.32,98.41,39820.0,93.4453,93.5498,93.4358,93.5213,39820.0
2016-09-06 11:50:00,98.41,98.44,98.35,98.36,30880.0,93.5213,93.5498,93.4643,93.4738,30880.0
2016-09-06 11:55:00,98.36,98.39,98.34,98.38,18737.0,93.4738,93.5023,93.4548,93.4928,18737.0
2016-09-06 12:00:00,98.38,98.41,98.36,98.38,24296.0,93.4928,93.5213,93.4738,93.4928,24296.0
2016-09-06 12:05:00,98.38,98.38,98.35,98.36,18548.0,93.4928,93.4928,93.4643,93.4738,18548.0
2016-09-06 12:10:00,98.36,98.37,98.33,98.37,19077.0,93.4738,93.4833,93.4453,93.4833,19077.0
2016-09-06 12:15:00,98.36,98.37,98.3,98.32,21431.0,93.4738,93.4833,93.4168,93.4358,21431.0
2016-09-06 12:20:00,98.31,98.35,98.31,98.35,21768.0,93.4263,93.4643,93.4263,93.4643,21768.0
2016-09-06 12:25:00,98.35,98.37,98.34,98.37,21125.0,93.4643,93.4833,93.4548,93.4833,21125.0
2016-09-06 12:30:00,98.37,98.45,98.36,98.42,30730.0,93.4833,93.5593,93.4738,93.5308,30730.0
2016-09-06 12:35:00,98.42,98.43,98.36,98.38,14339.0,93.5308,93.5403,93.4738,93.4928,14339.0
2016-09-06 12:40:00,98.37,98.48,98.37,98.44,17782.0,93.4833,93.5878,93.4833,93.5498,17782.0
2016-09-06 12:45:00,98.45,98.5,98.43,98.5,31389.0,93.5593,93.6068,93.5403,93.6068,31389.0
2016-09-06 12:50:00,98.5,98.5,98.47,98.47,23281.0,93.6068,93.6068,93.5783,93.5783,23281.0
2016-09-06 12:55:00,98.47,98.49,98.39,98.4,26129.0,93.5783,93.5973,93.5023,93.5118,26129.0
2016-09-06 13:00:00,98.4,98.46,98.38,98.45,19104.0,93.5118,93.5688,93.4928,93.5593,19104.0
2016-09-06 13:05:00,98.45,98.47,98.42,98.44,24053.0,93.5593,93.5783,93.5308,93.5498,24053.0
2016-09-06 13:10:00,98.44,98.46,98.41,98.43,19564.0,93.5498,93.5688,93.5213,93.5403,19564.0
2016-09-06 13:15:00,98.43,98.47,98.4,98.41,26090.0,93.5403,93.5783,93.5118,93.5213,26090.0
2016-09-06 13:20:00,98.4,98.41,98.35,98.35,20074.0,93.5118,93.5213,93.4643,93.4643,20074.0
2016-09-06 13:25:00,98.36,98.36,98.33,98.34,16817.0,93.4738,93.4738,93.4453,93.4548,16817.0
2016-09-06 13:30:00,98.34,98.49,98.33,98.48,61304.0,93.4548,93.5973,93.4453,93.5878,61304.0
2016-09-06 13:35:00,98.48,98.49,98.47,98.48,17941.0,93.5878,93.5973,93.5783,93.5878,17941.0
2016-09-06 13:40:00,98.48,98.5,98.46,98.48,20622.0,93.5878,93.6068,93.5688,93.5878,20622.0
2016-09-06 13:45:00,98.48,98.62,98.48,98.62,49789.0,93.5878,93.7209,93.5878,93.7209,49789.0
2016-09-06 13:50:00,98.63,98.71,98.6,98.7,73588.0,93.7304,93.8064,93.7019,93.7969,73588.0
2016-09-06 13:55:00,98.7,98.74,98.68,98.72,68593.0,93.7969,93.8349,93.7779,93.8159,68593.0
2016-09-06 14:00:00,98.73,98.76,98.71,98.71,37639.0,93.8254,93.8539,93.8064,93.8064,37639.0
2016-09-06 14:05:00,98.72,98.72,98.66,98.71,71633.0,93.8159,93.8159,93.7589,93.8064,71633.0
2016-09-06 14:10:00,98.71,98.72,98.66,98.72,42319.0,93.8064,93.8159,93.7589,93.8159,42319.0
2016-09-06 14:15:00,98.72,98.77,98.71,98.76,30521.0,93.8159,93.8634,93.8064,93.8539,30521.0
2016-09-06 14:20:00,98.76,98.88,98.75,98.87,50423.0,93.8539,93.968,93.8444,93.9585,50423.0
2016-09-06 14:25:00,98.87,98.88,98.84,98.85,23353.0,93.9585,93.968,93.9299,93.9394,23353.0
2016-09-06 14:30:00,98.85,98.9,98.85,98.9,29056.0,93.9394,93.987,93.9394,93.987,29056.0
2016-09-06 14:35:00,98.91,98.91,98.87,98.9,35650.0,93.9965,93.9965,93.9585,93.987,35650.0
2016-09-06 14:40:00,98.9,98.91,98.88,98.89,35468.0,93.987,93.9965,93.968,93.9775,35468.0
2016-09-06 14:45:00,98.89,98.91,98.84,98.85,55228.0,93.9775,93.9965,93.9299,93.9394,55228.0
2016-09-06 14:50:00,98.85,98.87,98.83,98.87,22467.0,93.9394,93.9585,93.9204,93.9585,22467.0
2016-09-06 14:55:00,98.86,98.86,98.8,98.84,25702.0,93.9489,93.9489,93.8919,93.9299,25702.0
2016-09-06 15:00:00,98.84,98.86,98.81,98.83,26165.0,93.9299,93.9489,93.9014,93.9204,26165.0
2016-09-06 15:05:00,98.82,98.83,98.76,98.77,36770.0,93.9109,93.9204,93.8539,93.8634,36770.0
2016-09-06 15:10:00,98.78,98.78,98.73,98.75,31410.0,93.8729,93.8729,93.8254,93.8444,31410.0
2016-09-06 15:15:00,98.75,98.75,98.72,98.73,23499.0,93.8444,93.8444,93.8159,93.8254,23499.0
2016-09-06 15:20:00,98.73,98.74,98.69,98.72,52468.0,93.8254,93.8349,93.7874,93.8159,52468.0
2016-09-06 15:25:00,98.72,98.73,98.68,98.7,44872.0,93.8159,93.8254,93.7779,93.7969,44872.0
2016-09-06 15:30:00,98.7,98.71,98.69,98.69,27149.0,93.7969,93.8064,93.7874,93.7874,27149.0
2016-09-06 15:35:00,98.7,98.7,98.67,98.68,38514.0,93.7969,93.7969,93.7684,93.7779,38514.0
2016-09-06 15:40:00,98.67,98.68,98.64,98.65,40978.0,93.7684,93.7779,93.7399,93.7494,40978.0
2016-09-06 15:45:00,98.65,98.71,98.64,98.68,98023.0,93.7494,93.8064,93.7399,93.7779,98023.0
2016-09-06 15:50:00,98.69,98.73,98.68,98.7,96677.0,93.7874,93.8254,93.7779,93.7969,96677.0
2016-09-06 15:55:00,98.7,98.8,98.68,98.79,158942.0,93.7969,93.8919,93.7779,93.8824,158942.0
2016-09-07 09:30:00,98.49,98.57,98.26,98.56,126414.0,93.5973,93.6734,93.3788,93.6639,126414.0
2016-09-07 09:35:00,98.56,98.96,98.55,98.96,102791.0,93.6639,94.044,93.6543,94.044,102791.0
2016-09-07 09:40:00,98.96,98.98,98.74,98.78,63921.0,94.044,94.063,93.8349,93.8729,63921.0
2016-09-07 09:45:00,98.79,98.98,98.73,98.83,76648.0,93.8824,94.063,93.8254,93.9204,76648.0
2016-09-07 09:50:00,98.83,98.87,98.71,98.76,70395.0,93.9204,93.9585,93.8064,93.8539,70395.0
2016-09-07 09:55:00,98.75,98.91,98.72,98.9,29173.0,93.8444,93.9965,93.8159,93.987,29173.0
2016-09-07 10:00:00,98.91,99.03,98.85,98.89,75307.0,93.9965,94.1105,93.9394,93.9775,75307.0
2016-09-07 10:05:00,98.89,98.98,98.83,98.83,42036.0,93.9775,94.063,93.9204,93.9204,42036.0
2016-09-07 10:10:00,98.84,98.95,98.75,98.92,36215.0,93.9299,94.0345,93.8444,94.006,36215.0
2016-09-07 10:15:00,98.92,98.95,98.86,98.88,37836.0,94.006,94.0345,93.9489,93.968,37836.0
2016-09-07 10:20:00,98.87,99.02,98.87,98.91,41023.0,93.9585,94.101,93.9585,93.9965,41023.0
2016-09-07 10:25:00,98.9,99.0,98.88,98.97,34241.0,93.987,94.082,93.968,94.0535,34241.0
2016-09-07 10:30:00,98.97,99.04,98.96,99.03,27435.0,94.0535,94.12,94.044,94.1105,27435.0
2016-09-07 10:35:00,99.04,99.06,98.88,98.9,29565.0,94.12,94.139,93.968,93.987,29565.0
2016-09-07 10:40:00,98.9,98.99,98.9,98.92,25215.0,93.987,94.0725,93.987,94.006,25215.0
2016-09-07 10:45:00,98.92,98.94,98.76,98.82,52899.0,94.006,94.025,93.8539,93.9109,52899.0
2016-09-07 10:50:00,98.81,98.92,98.79,98.92,14607.0,93.9014,94.006,93.8824,94.006,14607.0
2016-09-07 10:55:00,98.91,98.99,98.91,98.96,30760.0,93.9965,94.0725,93.9965,94.044,30760.0
2016-09-07 11:00:00,98.96,99.05,98.92,99.02,22470.0,94.044,94.1295,94.006,94.101,22470.0
2016-09-07 11:05:00,99.03,99.08,99.0,99.03,27486.0,94.1105,94.158,94.082,94.1105,27486.0
2016-09-07 11:10:00,99.03,99.03,98.85,98.92,38066.0,94.1105,94.1105,93.9394,94.006,38066.0
2016-09-07 11:15:00,98.91,98.91,98.81,98.83,48220.0,93.9965,93.9965,93.9014,93.9204,48220.0
2016-09-07 11:20:00,98.83,98.85,98.77,98.81,27633.0,93.9204,93.9394,93.8634,93.9014,27633.0
2016-09-07 11:25:00,98.81,98.86,98.8,98.82,13411.0,93.9014,93.9489,93.8919,93.9109,13411.0
2016-09-07 11:30:00,98.83,98.9,98.8,98.89,14999.0,93.9204,93.987,93.8919,93.9775,14999.0
2016-09-07 11:35:00,98.87,98.96,98.87,98.92,21845.0,93.9585,94.044,93.9585,94.006,21845.0
2016-09-07 11:40:00,98.92,98.98,98.9,98.9,17761.0,94.006,94.063,93.987,93.987,17761.0
2016-09-07 11:45:00,98.9,99.1,98.85,99.03,99726.0,93.987,94.177,93.9394,94.1105,99726.0
2016-09-07 11:50:00,99.04,99.08,99.01,99.02,16471.0,94.12,94.158,94.0915,94.101,16471.0
2016-09-07 11:55:00,99.01,99.14,98.99,99.14,33411.0,94.0915,94.215,94.0725,94.215,33411.0
2016-09-07 12:00:00,99.14,99.18,99.1,99.11,71476.0,94.215,94.2531,94.177,94.1865,71476.0
2016-09-07 12:05:00,99.11,99.18,99.07,99.09,21694.0,94.1865,94.2531,94.1485,94.1675,21694.0
2016-09-07 12:10:00,99.08,99.08,98.99,99.05,23281.0,94.158,94.158,94.0725,94.1295,23281.0
2016-09-07 12:15:00,99.06,99.13,99.05,99.05,31584.0,94.139,94.2055,94.1295,94.1295,31584.0
2016-09-07 12:20:00,99.05,99.09,99.01,99.05,21122.0,94.1295,94.1675,94.0915,94.1295,21122.0
2016-09-07 12:25:00,99.05,99.09,98.99,99.09,69117.0,94.1295,94.1675,94.0725,94.1675,69117.0
2016-09-07 12:30:00,99.08,99.13,99.07,99.13,22459.0,94.158,94.2055,94.1485,94.2055,22459.0
2016-09-07 12:35:00,99.14,99.18,99.08,99.18,42382.0,94.215,94.2531,94.158,94.2531,42382.0
2016-09-07 12:40:00,99.19,99.28,99.17,99.28,61956.0,94.2626,94.3481,94.2435,94.3481,61956.0
2016-09-07 12:45:00,99.27,99.36,99.26,99.35,47075.0,94.3386,94.4241,94.3291,94.4146,47075.0
2016-09-07 12:50:00,99.34,99.36,99.24,99.26,85875.0,94.4051,94.4241,94.3101,94.3291,85875.0
2016-09-07 12:55:00,99.27,99.29,99.22,99.25,23658.0,94.3386,94.3576,94.2911,94.3196,23658.0
2016-09-07 13:00:00,99.26,99.3,99.2,99.3,16208.0,94.3291,94.3671,94.2721,94.3671,16208.0
2016-09-07 13:05:00,99.3,99.33,99.28,99.32,29673.0,94.3671,94.3956,94.3481,94.3861,29673.0
2016-09-07 13:10:00,99.33,99.36,99.26,99.27,28970.0,94.3956,94.4241,94.3291,94.3386,28970.0
2016-09-07 13:15:00,99.28,99.31,99.22,99.31,28312.0,94.3481,94.3766,94.2911,94.3766,28312.0
2016-09-07 13:20:00,99.31,99.38,99.31,99.36,35008.0,94.3766,94.4431,94.3766,94.4241,35008.0
2016-09-07 13:25:00,99.37,99.43,99.35,99.43,27661.0,94.4336,94.4906,94.4146,94.4906,27661.0
2016-09-07 13:30:00,99.43,99.49,99.43,99.46,25799.0,94.4906,94.5477,94.4906,94.5191,25799.0
2016-09-07 13:35:00,99.46,99.47,99.39,99.44,25342.0,94.5191,94.5286,94.4526,94.5001,25342.0
2016-09-07 13:40:00,99.45,99.48,99.37,99.48,23622.0,94.5096,94.5381,94.4336,94.5381,23622.0
2016-09-07 13:45:00,99.48,99.57,99.47,99.55,32891.0,94.5381,94.6237,94.5286,94.6047,32891.0
2016-09-07 13:50:00,99.56,99.59,99.54,99.59,21913.0,94.6142,94.6427,94.5952,94.6427,21913.0
2016-09-07 13:55:00,99.59,99.59,99.46,99.5,110262.0,94.6427,94.6427,94.5191,94.5572,110262.0
2016-09-07 14:00:00,99.49,99.5,99.46,99.49,29966.0,94.5477,94.5572,94.5191,94.5477,29966.0
2016-09-07 14:05:00,99.48,99.52,99.47,99.51,27752.0,94.5381,94.5762,94.5286,94.5667,27752.0
2016-09-07 14:10:00,99.5,99.55,99.48,99.49,47969.0,94.5572,94.6047,94.5381,94.5477,47969.0
2016-09-07 14:15:00,99.49,99.5,99.44,99.47,29308.0,94.5477,94.5572,94.5001,94.5286,29308.0
2016-09-07 14:20:00,99.47,99.5,99.44,99.49,22364.0,94.5286,94.5572,94.5001,94.5477,22364.0
2016-09-07 14:25:00,99.5,99.5,99.44,99.45,36897.0,94.5572,94.5572,94.5001,94.5096,36897.0
2016-09-07 14:30:00,99.45,99.49,99.44,99.46,29352.0,94.5096,94.5477,94.5001,94.5191,29352.0
2016-09-07 14:35:00,99.45,99.5,99.42,99.47,35897.0,94.5096,94.5572,94.4811,94.5286,35897.0
2016-09-07 14:40:00,99.47,99.5,99.45,99.45,32083.0,94.5286,94.5572,94.5096,94.5096,32083.0
2016-09-07 14:45:00,99.46,99.48,99.4,99.41,34028.0,94.5191,94.5381,94.4621,94.4716,34028.0
2016-09-07 14:50:00,99.4,99.47,99.38,99.45,58753.0,94.4621,94.5286,94.4431,94.5096,58753.0
2016-09-07 14:55:00,99.45,99.47,99.42,99.47,43593.0,94.5096,94.5286,94.4811,94.5286,43593.0
2016-09-07 15:00:00,99.47,99.52,99.46,99.52,54271.0,94.5286,94.5762,94.5191,94.5762,54271.0
2016-09-07 15:05:00,99.52,99.57,99.49,99.51,110434.0,94.5762,94.6237,94.5477,94.5667,110434.0
2016-09-07 15:10:00,99.51,99.56,99.51,99.55,36300.0,94.5667,94.6142,94.5667,94.6047,36300.0
2016-09-07 15:15:00,99.56,99.6,99.53,99.58,51273.0,94.6142,94.6522,94.5857,94.6332,51273.0
2016-09-07 15:20:00,99.58,99.6,99.54,99.57,39710.0,94.6332,94.6522,94.5952,94.6237,39710.0
2016-09-07 15:25:00,99.56,99.59,99.54,99.56,28640.0,94.6142,94.6427,94.5952,94.6142,28640.0
2016-09-07 15:30:00,99.56,99.56,99.54,99.56,42633.0,94.6142,94.6142,94.5952,94.6142,42633.0
2016-09-07 15:35:00,99.56,99.58,99.54,99.56,61264.0,94.6142,94.6332,94.5952,94.6142,61264.0
2016-09-07 15:40:00,99.56,99.57,99.55,99.55,59630.0,94.6142,94.6237,94.6047,94.6047,59630.0
2016-09-07 15:45:00,99.55,99.56,99.45,99.48,131096.0,94.6047,94.6142,94.5096,94.5381,131096.0
2016-09-07 15:50:00,99.48,99.53,99.43,99.53,126280.0,94.5381,94.5857,94.4906,94.5857,126280.0
2016-09-07 15:55:00,99.53,99.59,99.49,99.59,179584.0,94.5857,94.6427,94.5477,94.6427,179584.0
2016-09-08 09:30:00,99.45,99.74,99.39,99.71,94869.0,94.5096,94.7852,94.4526,94.7567,94869.0
2016-09-08 09:35:00,99.72,100.37,99.71,100.11,231551.0,94.7662,95.3839,94.7567,95.1369,231551.0
2016-09-08 09:40:00,100.11,100.67,100.1,100.48,122714.0,95.1369,95.669,95.1273,95.4885,122714.0
2016-09-08 09:45:00,100.52,100.53,100.25,100.32,76205.0,95.5265,95.536,95.2699,95.3364,76205.0
2016-09-08 09:50:00,100.34,100.34,100.06,100.08,77550.0,95.3554,95.3554,95.0893,95.1083,77550.0
2016-09-08 09:55:00,100.08,100.12,99.94,100.07,80936.0,95.1083,95.1464,94.9753,95.0988,80936.0
2016-09-08 10:00:00,100.09,100.13,99.77,99.78,75068.0,95.1178,95.1559,94.8137,94.8232,75068.0
2016-09-08 10:05:00,99.78,99.81,99.61,99.67,53675.0,94.8232,94.8518,94.6617,94.7187,53675.0
2016-09-08 10:10:00,99.68,99.88,99.51,99.84,60840.0,94.7282,94.9183,94.5667,94.8803,60840.0
2016-09-08 10:15:00,99.84,99.93,99.73,99.75,36743.0,94.8803,94.9658,94.7757,94.7947,36743.0
2016-09-08 10:20:00,99.75,99.79,99.57,99.61,56195.0,94.7947,94.8327,94.6237,94.6617,56195.0
2016-09-08 10:25:00,99.62,99.62,99.51,99.56,61326.0,94.6712,94.6712,94.5667,94.6142,61326.0
2016-09-08 10:30:00,99.56,99.68,99.55,99.65,49127.0,94.6142,94.7282,94.6047,94.6997,49127.0
2016-09-08 10:35:00,99.66,99.79,99.62,99.62,40697.0,94.7092,94.8327,94.6712,94.6712,40697.0
2016-09-08 10:40:00,99.63,99.63,99.45,99.51,33224.0,94.6807,94.6807,94.5096,94.5667,33224.0
2016-09-08 10:45:00,99.51,99.61,99.46,99.48,32924.0,94.5667,94.6617,94.5191,94.5381,32924.0
2016-09-08 10:50:00,99.47,99.56,99.43,99.54,21006.0,94.5286,94.6142,94.4906,94.5952,21006.0
2016-09-08 10:55:00,99.54,99.6,99.52,99.54,20800.0,94.5952,94.6522,94.5762,94.5952,20800.0
2016-09-08 11:00:00,99.54,99.65,99.54,99.59,51321.0,94.5952,94.6997,94.5952,94.6427,51321.0
2016-09-08 11:05:00,99.61,99.69,99.57,99.66,46059.0,94.6617,94.7377,94.6237,94.7092,46059.0
2016-09-08 11:10:00,99.67,99.68,99.61,99.62,23903.0,94.7187,94.7282,94.6617,94.6712,23903.0
2016-09-08 11:15:00,99.62,99.68,99.56,99.57,35515.0,94.6712,94.7282,94.6142,94.6237,35515.0
2016-09-08 11:20:00,99.58,99.6,99.5,99.54,46434.0,94.6332,94.6522,94.5572,94.5952,46434.0
2016-09-08 11:25:00,99.53,99.63,99.53,99.61,33266.0,94.5857,94.6807,94.5857,94.6617,33266.0
2016-09-08 11:30:00,99.62,99.65,99.55,99.64,24623.0,94.6712,94.6997,94.6047,94.6902,24623.0
2016-09-08 11:35:00,99.64,99.64,99.5,99.57,55505.0,94.6902,94.6902,94.5572,94.6237,55505.0
2016-09-08 11:40:00,99.56,99.6,99.47,99.49,42819.0,94.6142,94.6522,94.5286,94.5477,42819.0
2016-09-08 11:45:00,99.5,99.54,99.48,99.52,43209.0,94.5572,94.5952,94.5381,94.5762,43209.0
2016-09-08 11:50:00,99.52,99.62,99.52,99.61,31086.0,94.5762,94.6712,94.5762,94.6617,31086.0
2016-09-08 11:55:00,99.61,99.62,99.55,99.6,44908.0,94.6617,94.6712,94.6047,94.6522,44908.0
2016-09-08 12:00:00,99.59,99.62,99.55,99.57,22795.0,94.6427,94.6712,94.6047,94.6237,22795.0
2016-09-08 12:05:00,99.56,99.62,99.52,99.59,22773.0,94.6142,94.6712,94.5762,94.6427,22773.0
2016-09-08 12:10:00,99.6,99.62,99.57,99.61,22976.0,94.6522,94.6712,94.6237,94.6617,22976.0
2016-09-08 12:15:00,99.61,99.62,99.59,99.6,25464.0,94.6617,94.6712,94.6427,94.6522,25464.0
2016-09-08 12:20:00,99.6,99.69,99.6,99.67,19107.0,94.6522,94.7377,94.6522,94.7187,19107.0
2016-09-08 12:25:00,99.67,99.68,99.54,99.61,26695.0,94.7187,94.7282,94.5952,94.6617,26695.0
2016-09-08 12:30:00,99.61,99.65,99.52,99.65,61277.0,94.6617,94.6997,94.5762,94.6997,61277.0
2016-09-08 12:35:00,99.65,99.67,99.62,99.67,71831.0,94.6997,94.7187,94.6712,94.7187,71831.0
2016-09-08 12:40:00,99.67,99.81,99.65,99.79,55858.0,94.7187,94.8518,94.6997,94.8327,55858.0
2016-09-08 12:45:00,99.8,99.81,99.72,99.79,28547.0,94.8423,94.8518,94.7662,94.8327,28547.0
2016-09-08 12:50:00,99.79,99.79,99.7,99.78,28543.0,94.8327,94.8327,94.7472,94.8232,28543.0
2016-09-08 12:55:00,99.79,99.85,99.75,99.75,15936.0,94.8327,94.8898,94.7947,94.7947,15936.0
2016-09-08 13:00:00,99.76,99.8,99.75,99.78,15798.0,94.8042,94.8423,94.7947,94.8232,15798.0
2016-09-08 13:05:00,99.78,99.84,99.76,99.81,21264.0,94.8232,94.8803,94.8042,94.8518,21264.0
2016-09-08 13:10:00,99.82,99.84,99.75,99.79,12467.0,94.8613,94.8803,94.7947,94.8327,12467.0
2016-09-08 13:15:00,99.8,99.83,99.77,99.8,26250.0,94.8423,94.8708,94.8137,94.8423,26250.0
2016-09-08 13:20:00,99.79,99.8,99.72,99.73,41076.0,94.8327,94.8423,94.7662,94.7757,41076.0
2016-09-08 13:25:00,99.73,99.75,99.63,99.65,49875.0,94.7757,94.7947,94.6807,94.6997,49875.0
2016-09-08 13:30:00,99.65,99.66,99.57,99.64,74379.0,94.6997,94.7092,94.6237,94.6902,74379.0
2016-09-08 13:35:00,99.64,99.69,99.63,99.69,31431.0,94.6902,94.7377,94.6807,94.7377,31431.0
2016-09-08 13:40:00,99.68,99.71,99.54,99.57,38744.0,94.7282,94.7567,94.5952,94.6237,38744.0
2016-09-08 13:45:00,99.56,99.57,99.43,99.43,28956.0,94.6142,94.6237,94.4906,94.4906,28956.0
2016-09-08 13:50:00,99.43,99.53,99.41,99.51,79104.0,94.4906,94.5857,94.4716,94.5667,79104.0
2016-09-08 13:55:00,99.5,99.67,99.48,99.67,48615.0,94.5572,94.7187,94.5381,94.7187,48615.0
2016-09-08 14:00:00,99.67,99.7,99.54,99.57,53833.0,94.7187,94.7472,94.5952,94.6237,53833.0
2016-09-08 14:05:00,99.57,99.58,99.51,99.52,37546.0,94.6237,94.6332,94.5667,94.5762,37546.0
2016-09-08 14:10:00,99.53,99.71,99.53,99.66,21387.0,94.5857,94.7567,94.5857,94.7092,21387.0
2016-09-08 14:15:00,99.65,99.73,99.65,99.73,18380.0,94.6997,94.7757,94.6997,94.7757,18380.0
2016-09-08 14:20:00,99.72,99.8,99.69,99.69,24266.0,94.7662,94.8423,94.7377,94.7377,24266.0
2016-09-08 14:25:00,99.69,99.71,99.64,99.68,20406.0,94.7377,94.7567,94.6902,94.7282,20406.0
2016-09-08 14:30:00,99.68,99.7,99.62,99.7,13705.0,94.7282,94.7472,94.6712,94.7472,13705.0
2016-09-08 14:35:00,99.72,99.77,99.7,99.75,37075.0,94.7662,94.8137,94.7472,94.7947,37075.0
2016-09-08 14:40:00,99.74,99.81,99.74,99.75,33865.0,94.7852,94.8518,94.7852,94.7947,33865.0
2016-09-08 14:45:00,99.75,99.82,99.75,99.8,28235.0,94.7947,94.8613,94.7947,94.8423,28235.0
2016-09-08 14:50:00,99.79,99.79,99.7,99.78,19462.0,94.8327,94.8327,94.7472,94.8232,19462.0
2016-09-08 14:55:00,99.78,99.84,99.77,99.83,32315.0,94.8232,94.8803,94.8137,94.8708,32315.0
2016-09-08 15:00:00,99.83,99.85,99.79,99.8,22357.0,94.8708,94.8898,94.8327,94.8423,22357.0
2016-09-08 15:05:00,99.79,99.84,99.78,99.81,31130.0,94.8327,94.8803,94.8232,94.8518,31130.0
2016-09-08 15:10:00,99.81,99.85,99.8,99.84,32556.0,94.8518,94.8898,94.8423,94.8803,32556.0
2016-09-08 15:15:00,99.84,99.86,99.78,99.85,40003.0,94.8803,94.8993,94.8232,94.8898,40003.0
2016-09-08 15:20:00,99.84,99.86,99.79,99.86,30850.0,94.8803,94.8993,94.8327,94.8993,30850.0
2016-09-08 15:25:00,99.85,99.95,99.85,99.95,64253.0,94.8898,94.9848,94.8898,94.9848,64253.0
2016-09-08 15:30:00,99.95,99.99,99.91,99.98,79084.0,94.9848,95.0228,94.9468,95.0133,79084.0
2016-09-08 15:35:00,99.98,100.05,99.97,100.05,72232.0,95.0133,95.0798,95.0038,95.0798,72232.0
2016-09-08 15:40:00,100.04,100.05,99.98,100.02,94781.0,95.0703,95.0798,95.0133,95.0513,94781.0
2016-09-08 15:45:00,100.02,100.06,99.99,100.06,114939.0,95.0513,95.0893,95.0228,95.0893,114939.0
2016-09-08 15:50:00,100.07,100.07,99.95,99.99,128218.0,95.0988,95.0988,94.9848,95.0228,128218.0
2016-09-08 15:55:00,99.98,100.03,99.91,99.94,180767.0,95.0133,95.0608,94.9468,94.9753,180767.0
2016-09-09 09:30:00,99.08,99.12,98.85,98.93,126385.0,94.158,94.196,93.9394,94.0155,126385.0
2016-09-09 09:35:00,98.91,99.13,98.85,99.04,80375.0,93.9965,94.2055,93.9394,94.12,80375.0
2016-09-09 09:40:00,99.02,99.09,98.98,99.0,51255.0,94.101,94.1675,94.063,94.082,51255.0
2016-09-09 09:45:00,99.0,99.14,98.94,99.02,84148.0,94.082,94.215,94.025,94.101,84148.0
2016-09-09 09:50:00,99.01,99.03,98.93,98.96,44279.0,94.0915,94.1105,94.0155,94.044,44279.0
2016-09-09 09:55:00,98.95,98.97,98.9,98.95,41581.0,94.0345,94.0535,93.987,94.0345,41581.0
2016-09-09 10:00:00,98.96,98.97,98.87,98.94,60172.0,94.044,94.0535,93.9585,94.025,60172.0
2016-09-09 10:05:00,98.93,98.94,98.88,98.9,22810.0,94.0155,94.025,93.968,93.987,22810.0
2016-09-09 10:10:00,98.91,99.05,98.91,99.03,58816.0,93.9965,94.1295,93.9965,94.1105,58816.0
2016-09-09 10:15:00,99.03,99.12,99.0,99.03,44224.0,94.1105,94.196,94.082,94.1105,44224.0
2016-09-09 10:20:00,99.02,99.08,99.01,99.02,18712.0,94.101,94.158,94.0915,94.101,18712.0
2016-09-09 10:25:00,99.03,99.26,99.0,99.19,55540.0,94.1105,94.3291,94.082,94.2626,55540.0
2016-09-09 10:30:00,99.18,99.25,99.13,99.23,55977.0,94.2531,94.3196,94.2055,94.3006,55977.0
2016-09-09 10:35:00,99.22,99.38,99.1,99.19,56736.0,94.2911,94.4431,94.177,94.2626,56736.0
2016-09-09 10:40:00,99.18,99.4,99.18,99.4,36226.0,94.2531,94.4621,94.2531,94.4621,36226.0
2016-09-09 10:45:00,99.38,99.55,99.38,99.55,51441.0,94.4431,94.6047,94.4431,94.6047,51441.0
2016-09-09 10:50:00,99.54,99.61,99.53,99.57,34465.0,94.5952,94.6617,94.5857,94.6237,34465.0
2016-09-09 10:55:00,99.58,99.63,99.55,99.63,33526.0,94.6332,94.6807,94.6047,94.6807,33526.0
2016-09-09 11:00:00,99.63,99.63,99.37,99.38,34135.0,94.6807,94.6807,94.4336,94.4431,34135.0
2016-09-09 11:05:00,99.38,99.42,99.27,99.3,47026.0,94.4431,94.4811,94.3386,94.3671,47026.0
2016-09-09 11:10:00,99.3,99.44,99.29,99.44,52377.0,94.3671,94.5001,94.3576,94.5001,52377.0
2016-09-09 11:15:00,99.44,99.52,99.4,99.5,24021.0,94.5001,94.5762,94.4621,94.5572,24021.0
2016-09-09 11:20:00,99.49,99.66,99.49,99.57,57148.0,94.5477,94.7092,94.5477,94.6237,57148.0
2016-09-09 11:25:00,99.57,99.69,99.57,99.63,32154.0,94.6237,94.7377,94.6237,94.6807,32154.0
2016-09-09 11:30:00,99.63,99.64,99.55,99.57,22522.0,94.6807,94.6902,94.6047,94.6237,22522.0
2016-09-09 11:35:00,99.58,99.6,99.53,99.58,33174.0,94.6332,94.6522,94.5857,94.6332,33174.0
2016-09-09 11:40:00,99.58,99.6,99.53,99.56,23360.0,94.6332,94.6522,94.5857,94.6142,23360.0
2016-09-09 11:45:00,99.56,99.59,99.5,99.56,46650.0,94.6142,94.6427,94.5572,94.6142,46650.0
2016-09-09 11:50:00,99.55,99.59,99.5,99.58,31899.0,94.6047,94.6427,94.5572,94.6332,31899.0
2016-09-09 11:55:00,99.58,99.58,99.5,99.57,35248.0,94.6332,94.6332,94.5572,94.6237,35248.0
2016-09-09 12:00:00,99.56,99.58,99.48,99.48,32565.0,94.6142,94.6332,94.5381,94.5381,32565.0
2016-09-09 12:05:00,99.48,99.5,99.39,99.45,66971.0,94.5381,94.5572,94.4526,94.5096,66971.0
2016-09-09 12:10:00,99.44,99.49,99.38,99.45,34894.0,94.5001,94.5477,94.4431,94.5096,34894.0
2016-09-09 12:15:00,99.44,99.48,99.42,99.46,31276.0,94.5001,94.5381,94.4811,94.5191,31276.0
2016-09-09 12:20:00,99.46,99.57,99.42,99.52,47448.0,94.5191,94.6237,94.4811,94.5762,47448.0
2016-09-09 12:25:00,99.52,99.57,99.48,99.54,18991.0,94.5762,94.6237,94.5381,94.5952,18991.0
2016-09-09 12:30:00,99.53,99.53,99.46,99.48,32554.0,94.5857,94.5857,94.5191,94.5381,32554.0
2016-09-09 12:35:00,99.49,99.5,99.42,99.43,26333.0,94.5477,94.5572,94.4811,94.4906,26333.0
2016-09-09 12:40:00,99.41,99.5,99.39,99.49,26512.0,94.4716,94.5572,94.4526,94.5477,26512.0
2016-09-09 12:45:00,99.49,99.56,99.48,99.55,37530.0,94.5477,94.6142,94.5381,94.6047,37530.0
2016-09-09 12:50:00,99.56,99.61,99.42,99.44,31550.0,94.6142,94.6617,94.4811,94.5001,31550.0
2016-09-09 12:55:00,99.44,99.6,99.42,99.6,32950.0,94.5001,94.6522,94.4811,94.6522,32950.0
2016-09-09 13:00:00,99.6,99.62,99.49,99.5,25473.0,94.6522,94.6712,94.5477,94.5572,25473.0
2016-09-09 13:05:00,99.5,99.52,99.42,99.42,32562.0,94.5572,94.5762,94.4811,94.4811,32562.0
2016-09-09 13:10:00,99.42,99.46,99.36,99.36,66397.0,94.4811,94.5191,94.4241,94.4241,66397.0
2016-09-09 13:15:00,99.36,99.36,99.19,99.2,40036.0,94.4241,94.4241,94.2626,94.2721,40036.0
2016-09-09 13:20:00,99.21,99.29,99.19,99.26,31064.0,94.2816,94.3576,94.2626,94.3291,31064.0
2016-09-09 13:25:00,99.26,99.33,99.22,99.3,29223.0,94.3291,94.3956,94.2911,94.3671,29223.0
2016-09-09 13:30:00,99.31,99.31,99.12,99.15,45114.0,94.3766,94.3766,94.196,94.2245,45114.0
2016-09-09 13:35:00,99.15,99.17,99.08,99.13,51439.0,94.2245,94.2435,94.158,94.2055,51439.0
2016-09-09 13:40:00,99.13,99.14,98.95,98.97,59926.0,94.2055,94.215,94.0345,94.0535,59926.0
2016-09-09 13:45:00,98.97,99.05,98.96,99.01,42428.0,94.0535,94.1295,94.044,94.0915,42428.0
2016-09-09 13:50:00,99.01,99.01,98.93,98.96,27285.0,94.0915,94.0915,94.0155,94.044,27285.0
2016-09-09 13:55:00,98.96,99.02,98.95,98.97,37333.0,94.044,94.101,94.0345,94.0535,37333.0
2016-09-09 14:00:00,98.96,99.0,98.79,98.84,48606.0,94.044,94.082,93.8824,93.9299,48606.0
2016-09-09 14:05:00,98.85,98.87,98.7,98.8,41676.0,93.9394,93.9585,93.7969,93.8919,41676.0
2016-09-09 14:10:00,98.81,98.81,98.64,98.66,36209.0,93.9014,93.9014,93.7399,93.7589,36209.0
2016-09-09 14:15:00,98.67,98.81,98.67,98.79,39986.0,93.7684,93.9014,93.7684,93.8824,39986.0
2016-09-09 14:20:00,98.79,98.91,98.76,98.9,30716.0,93.8824,93.9965,93.8539,93.987,30716.0
2016-09-09 14:25:00,98.91,99.0,98.88,98.97,33855.0,93.9965,94.082,93.968,94.0535,33855.0
2016-09-09 14:30:00,98.97,99.0,98.93,99.0,42426.0,94.0535,94.082,94.0155,94.082,42426.0
2016-09-09 14:35:00,98.99,99.05,98.97,98.99,35834.0,94.0725,94.1295,94.0535,94.0725,35834.0
2016-09-09 14:40:00,98.99,99.03,98.92,98.95,37493.0,94.0725,94.1105,94.006,94.0345,37493.0
2016-09-09 14:45:00,98.94,98.97,98.83,98.87,67165.0,94.025,94.0535,93.9204,93.9585,67165.0
2016-09-09 14:50:00,98.87,98.94,98.84,98.87,50785.0,93.9585,94.025,93.9299,93.9585,50785.0
2016-09-09 14:55:00,98.91,99.06,98.89,99.0,47697.0,93.9965,94.139,93.9775,94.082,47697.0
2016-09-09 15:00:00,99.0,99.01,98.89,98.91,56835.0,94.082,94.0915,93.9775,93.9965,56835.0
2016-09-09 15:05:00,98.89,98.95,98.81,98.94,75706.0,93.9775,94.0345,93.9014,94.025,75706.0
2016-09-09 15:10:00,98.95,98.96,98.84,98.88,69420.0,94.0345,94.044,93.9299,93.968,69420.0
2016-09-09 15:15:00,98.88,99.01,98.87,98.95,31561.0,93.968,94.0915,93.9585,94.0345,31561.0
2016-09-09 15:20:00,98.95,98.98,98.9,98.94,53966.0,94.0345,94.063,93.987,94.025,53966.0
2016-09-09 15:25:00,98.95,99.03,98.94,98.95,65655.0,94.0345,94.1105,94.025,94.0345,65655.0
2016-09-09 15:30:00,98.95,98.98,98.89,98.93,57028.0,94.0345,94.063,93.9775,94.0155,57028.0
2016-09-09 15:35:00,98.93,98.93,98.76,98.78,70207.0,94.0155,94.0155,93.8539,93.8729,70207.0
2016-09-09 15:40:00,98.78,98.79,98.46,98.51,126055.0,93.8729,93.8824,93.5688,93.6163,126055.0
2016-09-09 15:45:00,98.5,98.58,98.46,98.56,138701.0,93.6068,93.6829,93.5688,93.6639,138701.0
2016-09-09 15:50:00,98.55,98.56,98.45,98.51,224761.0,93.6543,93.6639,93.5593,93.6163,224761.0
2016-09-09 15:55:00,98.5,98.53,98.19,98.19,413448.0,93.6068,93.6353,93.3122,93.3122,413448.0
2016-09-12 09:30:00,97.54,98.11,97.49,98.09,161786.0,92.6945,93.2362,92.647,93.2172,161786.0
2016-09-12 09:35:00,98.07,98.07,97.78,97.92,57294.0,93.1982,93.1982,92.9226,93.0556,57294.0
2016-09-12 09:40:00,97.93,98.02,97.92,97.93,70261.0,93.0651,93.1507,93.0556,93.0651,70261.0
2016-09-12 09:45:00,97.95,97.95,97.69,97.78,138379.0,93.0842,93.0842,92.8371,92.9226,138379.0
2016-09-12 09:50:00,97.79,97.82,97.69,97.79,39108.0,92.9321,92.9606,92.8371,92.9321,39108.0
2016-09-12 09:55:00,97.79,97.99,97.79,97.95,54880.0,92.9321,93.1222,92.9321,93.0842,54880.0
2016-09-12 10:00:00,97.96,98.04,97.93,98.02,96528.0,93.0937,93.1697,93.0651,93.1507,96528.0
2016-09-12 10:05:00,98.01,98.08,97.98,98.02,36241.0,93.1412,93.2077,93.1127,93.1507,36241.0
2016-09-12 10:10:00,98.0,98.05,97.83,98.03,38867.0,93.1317,93.1792,92.9701,93.1602,38867.0
2016-09-12 10:15:00,98.04,98.15,98.0,98.14,30850.0,93.1697,93.2742,93.1317,93.2647,30850.0
2016-09-12 10:20:00,98.12,98.32,98.1,98.15,35883.0,93.2457,93.4358,93.2267,93.2742,35883.0
2016-09-12 10:25:00,98.16,98.34,98.14,98.3,32039.0,93.2837,93.4548,93.2647,93.4168,32039.0
2016-09-12 10:30:00,98.31,98.36,98.23,98.32,26487.0,93.4263,93.4738,93.3502,93.4358,26487.0
2016-09-12 10:35:00,98.32,98.42,98.28,98.32,22747.0,93.4358,93.5308,93.3978,93.4358,22747.0
2016-09-12 10:40:00,98.34,98.39,98.31,98.31,26851.0,93.4548,93.5023,93.4263,93.4263,26851.0
2016-09-12 10:45:00,98.31,98.32,98.17,98.25,27475.0,93.4263,93.4358,93.2932,93.3693,27475.0
2016-09-12 10:50:00,98.25,98.28,98.15,98.27,24861.0,93.3693,93.3978,93.2742,93.3883,24861.0
2016-09-12 10:55:00,98.26,98.45,98.26,98.41,18864.0,93.3788,93.5593,93.3788,93.5213,18864.0
2016-09-12 11:00:00,98.41,98.51,98.41,98.51,14950.0,93.5213,93.6163,93.5213,93.6163,14950.0
2016-09-12 11:05:00,98.51,98.59,98.5,98.52,14487.0,93.6163,93.6924,93.6068,93.6258,14487.0
2016-09-12 11:10:00,98.53,98.54,98.33,98.44,18798.0,93.6353,93.6448,93.4453,93.5498,18798.0
2016-09-12 11:15:00,98.44,98.53,98.41,98.49,27113.0,93.5498,93.6353,93.5213,93.5973,27113.0
2016-09-12 11:20:00,98.47,98.64,98.45,98.63,26992.0,93.5783,93.7399,93.5593,93.7304,26992.0
2016-09-12 11:25:00,98.62,98.64,98.55,98.6,19913.0,93.7209,93.7399,93.6543,93.7019,19913.0
2016-09-12 11:30:00,98.59,98.61,98.43,98.58,21254.0,93.6924,93.7114,93.5403,93.6829,21254.0
2016-09-12 11:35:00,98.58,98.74,98.56,98.68,18251.0,93.6829,93.8349,93.6639,93.7779,18251.0
2016-09-12 11:40:00,98.69,98.77,98.65,98.72,15523.0,93.7874,93.8634,93.7494,93.8159,15523.0
2016-09-12 11:45:00,98.73,98.78,98.71,98.77,36575.0,93.8254,93.8729,93.8064,93.8634,36575.0
2016-09-12 11:50:00,98.78,98.98,98.77,98.96,84908.0,93.8729,94.063,93.8634,94.044,84908.0
2016-09-12 11:55:00,98.95,98.99,98.8,98.82,135115.0,94.0345,94.0725,93.8919,93.9109,135115.0
2016-09-12 12:00:00,98.81,98.84,98.7,98.7,26823.0,93.9014,93.9299,93.7969,93.7969,26823.0
2016-09-12 12:05:00,98.72,98.78,98.7,98.77,23794.0,93.8159,93.8729,93.7969,93.8634,23794.0
2016-09-12 12:10:00,98.77,98.78,98.71,98.75,15105.0,93.8634,93.8729,93.8064,93.8444,15105.0
2016-09-12 12:15:00,98.76,98.87,98.76,98.86,23710.0,93.8539,93.9585,93.8539,93.9489,23710.0
2016-09-12 12:20:00,98.86,98.91,98.81,98.85,27994.0,93.9489,93.9965,93.9014,93.9394,27994.0
2016-09-12 12:25:00,98.86,98.93,98.83,98.93,15870.0,93.9489,94.0155,93.9204,94.0155,15870.0
2016-09-12 12:30:00,98.93,99.0,98.92,98.93,30929.0,94.0155,94.082,94.006,94.0155,30929.0
2016-09-12 12:35:00,98.94,99.0,98.94,98.98,26558.0,94.025,94.082,94.025,94.063,26558.0
2016-09-12 12:40:00,98.99,98.99,98.89,98.92,33100.0,94.0725,94.0725,93.9775,94.006,33100.0
2016-09-12 12:45:00,98.94,99.05,98.94,99.0,61010.0,94.025,94.1295,94.025,94.082,61010.0
2016-09-12 12:50:00,99.02,99.32,99.0,99.3,43772.0,94.101,94.3861,94.082,94.3671,43772.0
2016-09-12 12:55:00,99.3,99.34,99.24,99.34,54369.0,94.3671,94.4051,94.3101,94.4051,54369.0
2016-09-12 13:00:00,99.34,99.4,99.31,99.35,98917.0,94.4051,94.4621,94.3766,94.4146,98917.0
2016-09-12 13:05:00,99.36,99.4,99.33,99.37,28699.0,94.4241,94.4621,94.3956,94.4336,28699.0
2016-09-12 13:10:00,99.35,99.37,99.31,99.35,16891.0,94.4146,94.4336,94.3766,94.4146,16891.0
2016-09-12 13:15:00,99.35,99.62,99.35,99.35,61634.0,94.4146,94.6712,94.4146,94.4146,61634.0
2016-09-12 13:20:00,99.38,99.4,99.08,99.11,20958.0,94.4431,94.4621,94.158,94.1865,20958.0
2016-09-12 13:25:00,99.13,99.2,98.98,99.01,30601.0,94.2055,94.2721,94.063,94.0915,30601.0
2016-09-12 13:30:00,99.02,99.04,98.93,98.99,18060.0,94.101,94.12,94.0155,94.0725,18060.0
2016-09-12 13:35:00,99.0,99.21,98.97,99.18,31436.0,94.082,94.2816,94.0535,94.2531,31436.0
2016-09-12 13:40:00,99.18,99.24,99.1,99.24,29004.0,94.2531,94.3101,94.177,94.3101,29004.0
2016-09-12 13:45:00,99.25,99.44,99.24,99.44,25370.0,94.3196,94.5001,94.3101,94.5001,25370.0
2016-09-12 13:50:00,99.44,99.47,99.36,99.4,17435.0,94.5001,94.5286,94.4241,94.4621,17435.0
2016-09-12 13:55:00,99.4,99.56,99.32,99.52,24305.0,94.4621,94.6142,94.3861,94.5762,24305.0
2016-09-12 14:00:00,99.53,99.72,99.51,99.69,62722.0,94.5857,94.7662,94.5667,94.7377,62722.0
2016-09-12 14:05:00,99.68,99.73,99.63,99.68,36354.0,94.7282,94.7757,94.6807,94.7282,36354.0
2016-09-12 14:10:00,99.68,99.74,99.59,99.73,15360.0,94.7282,94.7852,94.6427,94.7757,15360.0
2016-09-12 14:15:00,99.73,99.79,99.68,99.75,27304.0,94.7757,94.8327,94.7282,94.7947,27304.0
2016-09-12 14:20:00,99.75,99.82,99.73,99.81,32734.0,94.7947,94.8613,94.7757,94.8518,32734.0
2016-09-12 14:25:00,99.8,99.8,99.68,99.71,28454.0,94.8423,94.8423,94.7282,94.7567,28454.0
2016-09-12 14:30:00,99.71,99.8,99.71,99.79,26689.0,94.7567,94.8423,94.7567,94.8327,26689.0
2016-09-12 14:35:00,99.8,100.07,99.8,100.05,64705.0,94.8423,95.0988,94.8423,95.0798,64705.0
2016-09-12 14:40:00,100.04,100.13,99.98,100.12,33008.0,95.0703,95.1559,95.0133,95.1464,33008.0
2016-09-12 14:45:00,100.11,100.11,99.98,100.02,29517.0,95.1369,95.1369,95.0133,95.0513,29517.0
2016-09-12 14:50:00,100.02,100.07,99.97,100.0,27311.0,95.0513,95.0988,95.0038,95.0323,27311.0
2016-09-12 14:55:00,100.0,100.05,99.96,100.01,26233.0,95.0323,95.0798,94.9943,95.0418,26233.0
2016-09-12 15:00:00,100.02,100.09,99.99,100.03,34786.0,95.0513,95.1178,95.0228,95.0608,34786.0
2016-09-12 15:05:00,100.04,100.09,100.01,100.08,41849.0,95.0703,95.1178,95.0418,95.1083,41849.0
2016-09-12 15:10:00,100.09,100.18,100.09,100.13,47029.0,95.1178,95.2034,95.1178,95.1559,47029.0
2016-09-12 15:15:00,100.13,100.13,100.02,100.02,47049.0,95.1559,95.1559,95.0513,95.0513,47049.0
2016-09-12 15:20:00,100.02,100.14,99.98,100.12,30319.0,95.0513,95.1654,95.0133,95.1464,30319.0
2016-09-12 15:25:00,100.13,100.15,100.03,100.06,46585.0,95.1559,95.1749,95.0608,95.0893,46585.0
2016-09-12 15:30:00,100.07,100.12,100.01,100.03,50663.0,95.0988,95.1464,95.0418,95.0608,50663.0
2016-09-12 15:35:00,100.02,100.09,100.02,100.06,60377.0,95.0513,95.1178,95.0513,95.0893,60377.0
2016-09-12 15:40:00,100.07,100.32,100.06,100.28,121674.0,95.0988,95.3364,95.0893,95.2984,121674.0
2016-09-12 15:45:00,100.28,100.28,100.04,100.08,121381.0,95.2984,95.2984,95.0703,95.1083,121381.0
2016-09-12 15:50:00,100.08,100.12,100.0,100.07,113998.0,95.1083,95.1464,95.0323,95.0988,113998.0
2016-09-12 15:55:00,100.06,100.16,100.01,100.08,175630.0,95.0893,95.1844,95.0418,95.1083,175630.0
2016-09-13 09:30:00,99.35,99.43,99.09,99.32,73549.0,94.4146,94.4906,94.1675,94.3861,73549.0
2016-09-13 09:35:00,99.35,99.67,99.12,99.62,76004.0,94.4146,94.7187,94.196,94.6712,76004.0
2016-09-13 09:40:00,99.63,99.77,99.58,99.75,55999.0,94.6807,94.8137,94.6332,94.7947,55999.0
2016-09-13 09:45:00,99.74,99.85,99.73,99.81,46051.0,94.7852,94.8898,94.7757,94.8518,46051.0
2016-09-13 09:50:00,99.8,99.82,99.74,99.81,62705.0,94.8423,94.8613,94.7852,94.8518,62705.0
2016-09-13 09:55:00,99.81,99.87,99.79,99.8,73707.0,94.8518,94.9088,94.8327,94.8423,73707.0
2016-09-13 10:00:00,99.81,99.82,99.53,99.66,106490.0,94.8518,94.8613,94.5857,94.7092,106490.0
2016-09-13 10:05:00,99.66,99.84,99.65,99.72,48118.0,94.7092,94.8803,94.6997,94.7662,48118.0
2016-09-13 10:10:00,99.73,99.73,99.59,99.59,65327.0,94.7757,94.7757,94.6427,94.6427,65327.0
2016-09-13 10:15:00,99.59,99.65,99.53,99.59,46573.0,94.6427,94.6997,94.5857,94.6427,46573.0
2016-09-13 10:20:00,99.59,99.59,99.32,99.46,64608.0,94.6427,94.6427,94.3861,94.5191,64608.0
2016-09-13 10:25:00,99.43,99.62,99.34,99.37,30261.0,94.4906,94.6712,94.4051,94.4336,30261.0
2016-09-13 10:30:00,99.38,99.54,99.33,99.5,46925.0,94.4431,94.5952,94.3956,94.5572,46925.0
2016-09-13 10:35:00,99.51,99.56,99.42,99.55,41111.0,94.5667,94.6142,94.4811,94.6047,41111.0
2016-09-13 10:40:00,99.54,99.55,99.5,99.53,20659.0,94.5952,94.6047,94.5572,94.5857,20659.0
2016-09-13 10:45:00,99.53,99.67,99.42,99.52,44394.0,94.5857,94.7187,94.4811,94.5762,44394.0
2016-09-13 10:50:00,99.51,99.64,99.4,99.55,54029.0,94.5667,94.6902,94.4621,94.6047,54029.0
2016-09-13 10:55:00,99.55,99.61,99.5,99.57,53346.0,94.6047,94.6617,94.5572,94.6237,53346.0
2016-09-13 11:00:00,99.57,99.66,99.54,99.63,42250.0,94.6237,94.7092,94.5952,94.6807,42250.0
2016-09-13 11:05:00,99.65,99.79,99.52,99.55,36890.0,94.6997,94.8327,94.5762,94.6047,36890.0
2016-09-13 11:10:00,99.56,99.58,99.46,99.54,40325.0,94.6142,94.6332,94.5191,94.5952,40325.0
2016-09-13 11:15:00,99.54,99.58,99.43,99.5,46755.0,94.5952,94.6332,94.4906,94.5572,46755.0
2016-09-13 11:20:00,99.5,99.65,99.49,99.57,26319.0,94.5572,94.6997,94.5477,94.6237,26319.0
2016-09-13 11:25:00,99.59,99.62,99.43,99.43,24327.0,94.6427,94.6712,94.4906,94.4906,24327.0
2016-09-13 11:30:00,99.44,99.54,99.4,99.44,32797.0,94.5001,94.5952,94.4621,94.5001,32797.0
2016-09-13 11:35:00,99.45,99.51,99.35,99.41,62430.0,94.5096,94.5667,94.4146,94.4716,62430.0
2016-09-13 11:40:00,99.4,99.54,99.37,99.48,44114.0,94.4621,94.5952,94.4336,94.5381,44114.0
2016-09-13 11:45:00,99.47,99.5,99.41,99.44,29678.0,94.5286,94.5572,94.4716,94.5001,29678.0
2016-09-13 11:50:00,99.45,99.53,99.38,99.47,40008.0,94.5096,94.5857,94.4431,94.5286,40008.0
2016-09-13 11:55:00,99.46,99.54,99.45,99.52,33652.0,94.5191,94.5952,94.5096,94.5762,33652.0
2016-09-13 12:00:00,99.53,99.57,99.45,99.49,49257.0,94.5857,94.6237,94.5096,94.5477,49257.0
2016-09-13 12:05:00,99.5,99.58,99.45,99.55,34079.0,94.5572,94.6332,94.5096,94.6047,34079.0
2016-09-13 12:10:00,99.55,99.85,99.55,99.83,53070.0,94.6047,94.8898,94.6047,94.8708,53070.0
2016-09-13 12:15:00,99.83,99.92,99.81,99.89,39227.0,94.8708,94.9563,94.8518,94.9278,39227.0
2016-09-13 12:20:00,99.89,99.94,99.64,99.69,19890.0,94.9278,94.9753,94.6902,94.7377,19890.0
2016-09-13 12:25:00,99.69,99.69,99.54,99.55,27274.0,94.7377,94.7377,94.5952,94.6047,27274.0
2016-09-13 12:30:00,99.54,99.66,99.5,99.62,18955.0,94.5952,94.7092,94.5572,94.6712,18955.0
2016-09-13 12:35:00,99.63,99.8,99.6,99.78,27301.0,94.6807,94.8423,94.6522,94.8232,27301.0
2016-09-13 12:40:00,99.78,99.79,99.67,99.77,19030.0,94.8232,94.8327,94.7187,94.8137,19030.0
2016-09-13 12:45:00,99.78,99.78,99.69,99.72,17343.0,94.8232,94.8232,94.7377,94.7662,17343.0
2016-09-13 12:50:00,99.72,99.77,99.61,99.65,26490.0,94.7662,94.8137,94.6617,94.6997,26490.0
2016-09-13 12:55:00,99.65,99.67,99.59,99.67,61234.0,94.6997,94.7187,94.6427,94.7187,61234.0
2016-09-13 13:00:00,99.66,99.66,99.46,99.48,28205.0,94.7092,94.7092,94.5191,94.5381,28205.0
2016-09-13 13:05:00,99.47,99.56,99.43,99.53,40673.0,94.5286,94.6142,94.4906,94.5857,40673.0
2016-09-13 13:10:00,99.52,99.67,99.46,99.66,22808.0,94.5762,94.7187,94.5191,94.7092,22808.0
2016-09-13 13:15:00,99.65,99.91,99.63,99.9,34011.0,94.6997,94.9468,94.6807,94.9373,34011.0
2016-09-13 13:20:00,99.91,99.99,99.64,99.65,181523.0,94.9468,95.0228,94.6902,94.6997,181523.0
2016-09-13 13:25:00,99.65,99.93,99.65,99.9,19664.0,94.6997,94.9658,94.6997,94.9373,19664.0
2016-09-13 13:30:00,99.92,100.06,99.75,99.75,41262.0,94.9563,95.0893,94.7947,94.7947,41262.0
2016-09-13 13:35:00,99.77,99.87,99.73,99.81,28227.0,94.8137,94.9088,94.7757,94.8518,28227.0
2016-09-13 13:40:00,99.82,99.88,99.66,99.67,22307.0,94.8613,94.9183,94.7092,94.7187,22307.0
2016-09-13 13:45:00,99.67,99.79,99.67,99.72,14759.0,94.7187,94.8327,94.7187,94.7662,14759.0
2016-09-13 13:50:00,99.72,99.79,99.61,99.61,45389.0,94.7662,94.8327,94.6617,94.6617,45389.0
2016-09-13 13:55:00,99.6,99.7,99.57,99.66,19804.0,94.6522,94.7472,94.6237,94.7092,19804.0
2016-09-13 14:00:00,99.65,99.71,99.56,99.66,29317.0,94.6997,94.7567,94.6142,94.7092,29317.0
2016-09-13 14:05:00,99.66,99.74,99.58,99.71,14029.0,94.7092,94.7852,94.6332,94.7567,14029.0
2016-09-13 14:10:00,99.72,99.74,99.61,99.7,24932.0,94.7662,94.7852,94.6617,94.7472,24932.0
2016-09-13 14:15:00,99.7,99.7,99.51,99.57,23606.0,94.7472,94.7472,94.5667,94.6237,23606.0
2016-09-13 14:20:00,99.55,99.61,99.48,99.58,28076.0,94.6047,94.6617,94.5381,94.6332,28076.0
2016-09-13 14:25:00,99.59,99.6,99.43,99.46,31607.0,94.6427,94.6522,94.4906,94.5191,31607.0
2016-09-13 14:30:00,99.44,99.53,99.31,99.42,73367.0,94.5001,94.5857,94.3766,94.4811,73367.0
2016-09-13 14:35:00,99.44,99.46,99.37,99.45,38694.0,94.5001,94.5191,94.4336,94.5096,38694.0
2016-09-13 14:40:00,99.46,99.6,99.45,99.56,70112.0,94.5191,94.6522,94.5096,94.6142,70112.0
2016-09-13 14:45:00,99.56,99.62,99.46,99.52,30770.0,94.6142,94.6712,94.5191,94.5762,30770.0
2016-09-13 14:50:00,99.52,99.57,99.38,99.41,54086.0,94.5762,94.6237,94.4431,94.4716,54086.0
2016-09-13 14:55:00,99.39,99.42,99.24,99.25,44639.0,94.4526,94.4811,94.3101,94.3196,44639.0
2016-09-13 15:00:00,99.22,99.25,99.06,99.11,45597.0,94.2911,94.3196,94.139,94.1865,45597.0
2016-09-13 15:05:00,99.1,99.18,99.06,99.15,33863.0,94.177,94.2531,94.139,94.2245,33863.0
2016-09-13 15:10:00,99.16,99.19,98.98,99.02,42059.0,94.234,94.2626,94.063,94.101,42059.0
2016-09-13 15:15:00,99.03,99.32,99.02,99.3,105223.0,94.1105,94.3861,94.101,94.3671,105223.0
2016-09-13 15:20:00,99.3,99.46,99.3,99.45,61064.0,94.3671,94.5191,94.3671,94.5096,61064.0
2016-09-13 15:25:00,99.45,99.58,99.4,99.52,88091.0,94.5096,94.6332,94.4621,94.5762,88091.0
2016-09-13 15:30:00,99.53,99.68,99.49,99.56,130672.0,94.5857,94.7282,94.5477,94.6142,130672.0
2016-09-13 15:35:00,99.57,99.74,99.56,99.7,103006.0,94.6237,94.7852,94.6142,94.7472,103006.0
2016-09-13 15:40:00,99.7,99.71,99.35,99.45,101262.0,94.7472,94.7567,94.4146,94.5096,101262.0
2016-09-13 15:45:00,99.44,99.53,99.33,99.49,89310.0,94.5001,94.5857,94.3956,94.5477,89310.0
2016-09-13 15:50:00,99.5,99.76,99.5,99.76,105984.0,94.5572,94.8042,94.5572,94.8042,105984.0
2016-09-13 15:55:00,99.76,99.76,99.4,99.41,181560.0,94.8042,94.8042,94.4621,94.4716,181560.0
2016-09-14 09:30:00,99.34,99.58,99.2,99.55,65397.0,94.4051,94.6332,94.2721,94.6047,65397.0
2016-09-14 09:35:00,99.6,99.62,99.5,99.53,35980.0,94.6522,94.6712,94.5572,94.5857,35980.0
2016-09-14 09:40:00,99.56,99.63,99.44,99.55,29623.0,94.6142,94.6807,94.5001,94.6047,29623.0
2016-09-14 09:45:00,99.54,99.54,99.26,99.26,58924.0,94.5952,94.5952,94.3291,94.3291,58924.0
2016-09-14 09:50:00,99.28,99.28,98.98,99.1,52434.0,94.3481,94.3481,94.063,94.177,52434.0
2016-09-14 09:55:00,99.11,99.29,99.05,99.27,37429.0,94.1865,94.3576,94.1295,94.3386,37429.0
2016-09-14 10:00:00,99.27,99.27,99.03,99.03,71772.0,94.3386,94.3386,94.1105,94.1105,71772.0
2016-09-14 10:05:00,99.02,99.15,99.02,99.14,49696.0,94.101,94.2245,94.101,94.215,49696.0
2016-09-14 10:10:00,99.14,99.18,99.08,99.16,45901.0,94.215,94.2531,94.158,94.234,45901.0
2016-09-14 10:15:00,99.16,99.19,99.08,99.11,37055.0,94.234,94.2626,94.158,94.1865,37055.0
2016-09-14 10:20:00,99.11,99.25,99.04,99.18,52834.0,94.1865,94.3196,94.12,94.2531,52834.0
2016-09-14 10:25:00,99.2,99.25,99.11,99.17,62203.0,94.2721,94.3196,94.1865,94.2435,62203.0
2016-09-14 10:30:00,99.17,99.25,99.08,99.17,46539.0,94.2435,94.3196,94.158,94.2435,46539.0
2016-09-14 10:35:00,99.18,99.27,99.02,99.03,42063.0,94.2531,94.3386,94.101,94.1105,42063.0
2016-09-14 10:40:00,99.04,99.08,99.01,99.05,33971.0,94.12,94.158,94.0915,94.1295,33971.0
2016-09-14 10:45:00,99.05,99.11,98.98,99.03,39032.0,94.1295,94.1865,94.063,94.1105,39032.0
2016-09-14 10:50:00,99.04,99.12,98.91,98.96,26120.0,94.12,94.196,93.9965,94.044,26120.0
2016-09-14 10:55:00,98.98,98.99,98.86,98.92,39142.0,94.063,94.0725,93.9489,94.006,39142.0
2016-09-14 11:00:00,98.94,99.1,98.93,98.99,33838.0,94.025,94.177,94.0155,94.0725,33838.0
2016-09-14 11:05:00,99.0,99.08,98.89,98.89,43183.0,94.082,94.158,93.9775,93.9775,43183.0
2016-09-14 11:10:00,98.89,99.01,98.77,98.95,52814.0,93.9775,94.0915,93.8634,94.0345,52814.0
2016-09-14 11:15:00,98.96,99.02,98.92,99.01,25480.0,94.044,94.101,94.006,94.0915,25480.0
2016-09-14 11:20:00,99.01,99.18,99.01,99.16,30643.0,94.0915,94.2531,94.0915,94.234,30643.0
2016-09-14 11:25:00,99.17,99.28,99.17,99.23,40490.0,94.2435,94.3481,94.2435,94.3006,40490.0
2016-09-14 11:30:00,99.22,99.23,99.14,99.14,36618.0,94.2911,94.3006,94.215,94.215,36618.0
2016-09-14 11:35:00,99.14,99.24,99.11,99.22,21685.0,94.215,94.3101,94.1865,94.2911,21685.0
2016-09-14 11:40:00,99.22,99.28,99.19,99.23,23218.0,94.2911,94.3481,94.2626,94.3006,23218.0
2016-09-14 11:45:00,99.24,99.25,99.14,99.22,22610.0,94.3101,94.3196,94.215,94.2911,22610.0
2016-09-14 11:50:00,99.21,99.27,99.17,99.2,32320.0,94.2816,94.3386,94.2435,94.2721,32320.0
2016-09-14 11:55:00,99.19,99.25,99.16,99.18,18528.0,94.2626,94.3196,94.234,94.2531,18528.0
2016-09-14 12:00:00,99.2,99.24,99.18,99.21,28317.0,94.2721,94.3101,94.2531,94.2816,28317.0
2016-09-14 12:05:00,99.21,99.29,99.14,99.26,23064.0,94.2816,94.3576,94.215,94.3291,23064.0
2016-09-14 12:10:00,99.25,99.3,99.2,99.27,24745.0,94.3196,94.3671,94.2721,94.3386,24745.0
2016-09-14 12:15:00,99.27,99.36,99.27,99.35,27916.0,94.3386,94.4241,94.3386,94.4146,27916.0
2016-09-14 12:20:00,99.35,99.39,99.32,99.34,17745.0,94.4146,94.4526,94.3861,94.4051,17745.0
2016-09-14 12:25:00,99.34,99.36,99.28,99.29,16628.0,94.4051,94.4241,94.3481,94.3576,16628.0
2016-09-14 12:30:00,99.29,99.35,99.29,99.35,20958.0,94.3576,94.4146,94.3576,94.4146,20958.0
2016-09-14 12:35:00,99.34,99.39,99.24,99.24,24253.0,94.4051,94.4526,94.3101,94.3101,24253.0
2016-09-14 12:40:00,99.23,99.25,99.14,99.18,22102.0,94.3006,94.3196,94.215,94.2531,22102.0
2016-09-14 12:45:00,99.18,99.23,99.11,99.17,14080.0,94.2531,94.3006,94.1865,94.2435,14080.0
2016-09-14 12:50:00,99.16,99.18,99.13,99.14,11891.0,94.234,94.2531,94.2055,94.215,11891.0
2016-09-14 12:55:00,99.14,99.2,99.13,99.19,27833.0,94.215,94.2721,94.2055,94.2626,27833.0
2016-09-14 13:00:00,99.19,99.32,99.18,99.29,17117.0,94.2626,94.3861,94.2531,94.3576,17117.0
2016-09-14 13:05:00,99.29,99.35,99.22,99.34,18725.0,94.3576,94.4146,94.2911,94.4051,18725.0
2016-09-14 13:10:00,99.33,99.34,99.24,99.29,16119.0,94.3956,94.4051,94.3101,94.3576,16119.0
2016-09-14 13:15:00,99.3,99.31,99.26,99.27,19097.0,94.3671,94.3766,94.3291,94.3386,19097.0
2016-09-14 13:20:00,99.27,99.34,99.2,99.34,19790.0,94.3386,94.4051,94.2721,94.4051,19790.0
2016-09-14 13:25:00,99.34,99.35,99.27,99.27,22227.0,94.4051,94.4146,94.3386,94.3386,22227.0
2016-09-14 13:30:00,99.29,99.36,99.25,99.34,18750.0,94.3576,94.4241,94.3196,94.4051,18750.0
2016-09-14 13:35:00,99.33,99.33,99.2,99.25,21335.0,94.3956,94.3956,94.2721,94.3196,21335.0
2016-09-14 13:40:00,99.24,99.3,99.17,99.3,28097.0,94.3101,94.3671,94.2435,94.3671,28097.0
2016-09-14 13:45:00,99.3,99.3,99.09,99.09,29545.0,94.3671,94.3671,94.1675,94.1675,29545.0
2016-09-14 13:50:00,99.1,99.13,99.04,99.11,27020.0,94.177,94.2055,94.12,94.1865,27020.0
2016-09-14 13:55:00,99.11,99.12,99.07,99.09,19658.0,94.1865,94.196,94.1485,94.1675,19658.0
2016-09-14 14:00:00,99.09,99.17,99.03,99.04,26564.0,94.1675,94.2435,94.1105,94.12,26564.0
2016-09-14 14:05:00,99.03,99.08,98.94,98.95,33423.0,94.1105,94.158,94.025,94.0345,33423.0
2016-09-14 14:10:00,98.96,98.97,98.71,98.74,50645.0,94.044,94.0535,93.8064,93.8349,50645.0
2016-09-14 14:15:00,98.74,98.81,98.73,98.76,55998.0,93.8349,93.9014,93.8254,93.8539,55998.0
2016-09-14 14:20:00,98.76,98.83,98.72,98.79,55794.0,93.8539,93.9204,93.8159,93.8824,55794.0
2016-09-14 14:25:00,98.78,98.81,98.64,98.71,74684.0,93.8729,93.9014,93.7399,93.8064,74684.0
2016-09-14 14:30:00,98.7,98.73,98.61,98.67,44063.0,93.7969,93.8254,93.7114,93.7684,44063.0
2016-09-14 14:35:00,98.66,98.78,98.65,98.74,35785.0,93.7589,93.8729,93.7494,93.8349,35785.0
2016-09-14 14:40:00,98.74,98.89,98.72,98.84,28314.0,93.8349,93.9775,93.8159,93.9299,28314.0
2016-09-14 14:45:00,98.84,98.88,98.74,98.77,28353.0,93.9299,93.968,93.8349,93.8634,28353.0
2016-09-14 14:50:00,98.78,98.87,98.77,98.79,25989.0,93.8729,93.9585,93.8634,93.8824,25989.0
2016-09-14 14:55:00,98.78,98.97,98.78,98.89,28235.0,93.8729,94.0535,93.8729,93.9775,28235.0
2016-09-14 15:00:00,98.88,98.95,98.77,98.81,41949.0,93.968,94.0345,93.8634,93.9014,41949.0
2016-09-14 15:05:00,98.81,98.82,98.7,98.72,44326.0,93.9014,93.9109,93.7969,93.8159,44326.0
2016-09-14 15:10:00,98.73,98.73,98.59,98.61,36080.0,93.8254,93.8254,93.6924,93.7114,36080.0
2016-09-14 15:15:00,98.61,98.63,98.51,98.52,43088.0,93.7114,93.7304,93.6163,93.6258,43088.0
2016-09-14 15:20:00,98.51,98.58,98.46,98.48,47660.0,93.6163,93.6829,93.5688,93.5878,47660.0
2016-09-14 15:25:00,98.48,98.51,98.38,98.4,62840.0,93.5878,93.6163,93.4928,93.5118,62840.0
2016-09-14 15:30:00,98.4,98.59,98.4,98.59,51692.0,93.5118,93.6924,93.5118,93.6924,51692.0
2016-09-14 15:35:00,98.59,98.65,98.56,98.64,52500.0,93.6924,93.7494,93.6639,93.7399,52500.0
2016-09-14 15:40:00,98.64,98.81,98.62,98.79,73574.0,93.7399,93.9014,93.7209,93.8824,73574.0
2016-09-14 15:45:00,98.79,98.89,98.74,98.84,146581.0,93.8824,93.9775,93.8349,93.9299,146581.0
2016-09-14 15:50:00,98.84,98.86,98.72,98.84,129722.0,93.9299,93.9489,93.8159,93.9299,129722.0
2016-09-14 15:55:00,98.84,98.84,98.64,98.76,362771.0,93.9299,93.9299,93.7399,93.8539,362771.0
2016-09-15 09:30:00,98.57,98.8,98.51,98.8,44138.0,93.6734,93.8919,93.6163,93.8919,44138.0
2016-09-15 09:35:00,98.79,98.8,98.51,98.58,21916.0,93.8824,93.8919,93.6163,93.6829,21916.0
2016-09-15 09:40:00,98.6,98.8,98.52,98.53,20378.0,93.7019,93.8919,93.6258,93.6353,20378.0
2016-09-15 09:45:00,98.52,98.69,98.45,98.69,27839.0,93.6258,93.7874,93.5593,93.7874,27839.0
2016-09-15 09:50:00,98.67,98.74,98.59,98.73,29547.0,93.7684,93.8349,93.6924,93.8254,29547.0
2016-09-15 09:55:00,98.73,98.83,98.71,98.75,17857.0,93.8254,93.9204,93.8064,93.8444,17857.0
2016-09-15 10:00:00,98.78,98.86,98.69,98.83,31350.0,93.8729,93.9489,93.7874,93.9204,31350.0
2016-09-15 10:05:00,98.83,98.94,98.81,98.86,26157.0,93.9204,94.025,93.9014,93.9489,26157.0
2016-09-15 10:10:00,98.87,99.03,98.85,99.0,36690.0,93.9585,94.1105,93.9394,94.082,36690.0
2016-09-15 10:15:00,99.0,99.06,98.93,98.98,50966.0,94.082,94.139,94.0155,94.063,50966.0
2016-09-15 10:20:00,98.99,99.0,98.84,98.85,26953.0,94.0725,94.082,93.9299,93.9394,26953.0
2016-09-15 10:25:00,98.85,98.94,98.77,98.82,45712.0,93.9394,94.025,93.8634,93.9109,45712.0
2016-09-15 10:30:00,98.82,98.87,98.74,98.77,23784.0,93.9109,93.9585,93.8349,93.8634,23784.0
2016-09-15 10:35:00,98.77,98.87,98.77,98.86,17836.0,93.8634,93.9585,93.8634,93.9489,17836.0
2016-09-15 10:40:00,98.86,98.87,98.7,98.71,38184.0,93.9489,93.9585,93.7969,93.8064,38184.0
2016-09-15 10:45:00,98.72,98.79,98.7,98.76,39019.0,93.8159,93.8824,93.7969,93.8539,39019.0
2016-09-15 10:50:00,98.76,98.97,98.76,98.92,77721.0,93.8539,94.0535,93.8539,94.006,77721.0
2016-09-15 10:55:00,98.93,99.02,98.92,98.98,16729.0,94.0155,94.101,94.006,94.063,16729.0
2016-09-15 11:00:00,98.99,99.08,98.99,99.05,24187.0,94.0725,94.158,94.0725,94.1295,24187.0
2016-09-15 11:05:00,99.05,99.21,99.05,99.13,29096.0,94.1295,94.2816,94.1295,94.2055,29096.0
2016-09-15 11:10:00,99.12,99.16,99.06,99.1,15584.0,94.196,94.234,94.139,94.177,15584.0
2016-09-15 11:15:00,99.09,99.16,99.09,99.11,13791.0,94.1675,94.234,94.1675,94.1865,13791.0
2016-09-15 11:20:00,99.12,99.19,99.06,99.11,54187.0,94.196,94.2626,94.139,94.1865,54187.0
2016-09-15 11:25:00,99.11,99.36,99.11,99.28,45354.0,94.1865,94.4241,94.1865,94.3481,45354.0
2016-09-15 11:30:00,99.28,99.32,99.22,99.26,29419.0,94.3481,94.3861,94.2911,94.3291,29419.0
2016-09-15 11:35:00,99.27,99.3,99.22,99.26,22068.0,94.3386,94.3671,94.2911,94.3291,22068.0
2016-09-15 11:40:00,99.27,99.3,99.19,99.23,18542.0,94.3386,94.3671,94.2626,94.3006,18542.0
2016-09-15 11:45:00,99.22,99.25,99.19,99.21,15511.0,94.2911,94.3196,94.2626,94.2816,15511.0
2016-09-15 11:50:00,99.21,99.28,99.17,99.25,26159.0,94.2816,94.3481,94.2435,94.3196,26159.0
2016-09-15 11:55:00,99.26,99.34,99.26,99.29,27751.0,94.3291,94.4051,94.3291,94.3576,27751.0
2016-09-15 12:00:00,99.3,99.32,99.29,99.31,40304.0,94.3671,94.3861,94.3576,94.3766,40304.0
2016-09-15 12:05:00,99.33,99.45,99.3,99.41,18799.0,94.3956,94.5096,94.3671,94.4716,18799.0
2016-09-15 12:10:00,99.41,99.43,99.35,99.39,11784.0,94.4716,94.4906,94.4146,94.4526,11784.0
2016-09-15 12:15:00,99.38,99.44,99.37,99.42,15484.0,94.4431,94.5001,94.4336,94.4811,15484.0
2016-09-15 12:20:00,99.42,99.42,99.33,99.35,47833.0,94.4811,94.4811,94.3956,94.4146,47833.0
2016-09-15 12:25:00,99.35,99.36,99.29,99.31,18991.0,94.4146,94.4241,94.3576,94.3766,18991.0
2016-09-15 12:30:00,99.3,99.35,99.28,99.28,21894.0,94.3671,94.4146,94.3481,94.3481,21894.0
2016-09-15 12:35:00,99.28,99.28,99.18,99.26,17181.0,94.3481,94.3481,94.2531,94.3291,17181.0
2016-09-15 12:40:00,99.27,99.28,99.17,99.2,14276.0,94.3386,94.3481,94.2435,94.2721,14276.0
2016-09-15 12:45:00,99.22,99.28,99.2,99.2,21899.0,94.2911,94.3481,94.2721,94.2721,21899.0
2016-09-15 12:50:00,99.2,99.24,99.16,99.23,12493.0,94.2721,94.3101,94.234,94.3006,12493.0
2016-09-15 12:55:00,99.23,99.25,99.18,99.18,15077.0,94.3006,94.3196,94.2531,94.2531,15077.0
2016-09-15 13:00:00,99.19,99.29,99.18,99.29,42599.0,94.2626,94.3576,94.2531,94.3576,42599.0
2016-09-15 13:05:00,99.3,99.36,99.28,99.31,15279.0,94.3671,94.4241,94.3481,94.3766,15279.0
2016-09-15 13:10:00,99.32,99.32,99.15,99.18,22882.0,94.3861,94.3861,94.2245,94.2531,22882.0
2016-09-15 13:15:00,99.18,99.26,99.14,99.26,16504.0,94.2531,94.3291,94.215,94.3291,16504.0
2016-09-15 13:20:00,99.26,99.35,99.24,99.34,11852.0,94.3291,94.4146,94.3101,94.4051,11852.0
2016-09-15 13:25:00,99.33,99.38,99.2,99.31,22315.0,94.3956,94.4431,94.2721,94.3766,22315.0
2016-09-15 13:30:00,99.33,99.42,99.31,99.41,47101.0,94.3956,94.4811,94.3766,94.4716,47101.0
2016-09-15 13:35:00,99.42,99.49,99.41,99.48,11954.0,94.4811,94.5477,94.4716,94.5381,11954.0
2016-09-15 13:40:00,99.47,99.67,99.46,99.65,41018.0,94.5286,94.7187,94.5191,94.6997,41018.0
2016-09-15 13:45:00,99.64,99.7,99.64,99.67,30457.0,94.6902,94.7472,94.6902,94.7187,30457.0
2016-09-15 13:50:00,99.68,99.75,99.67,99.68,32294.0,94.7282,94.7947,94.7187,94.7282,32294.0
2016-09-15 13:55:00,99.68,99.74,99.67,99.71,29247.0,94.7282,94.7852,94.7187,94.7567,29247.0
2016-09-15 14:00:00,99.71,99.79,99.68,99.77,23920.0,94.7567,94.8327,94.7282,94.8137,23920.0
2016-09-15 14:05:00,99.77,99.82,99.75,99.8,23478.0,94.8137,94.8613,94.7947,94.8423,23478.0
2016-09-15 14:10:00,99.79,99.8,99.73,99.73,27159.0,94.8327,94.8423,94.7757,94.7757,27159.0
2016-09-15 14:15:00,99.73,99.79,99.73,99.76,64751.0,94.7757,94.8327,94.7757,94.8042,64751.0
2016-09-15 14:20:00,99.77,99.79,99.75,99.75,30564.0,94.8137,94.8327,94.7947,94.7947,30564.0
2016-09-15 14:25:00,99.76,99.77,99.69,99.77,31584.0,94.8042,94.8137,94.7377,94.8137,31584.0
2016-09-15 14:30:00,99.77,99.78,99.69,99.69,32879.0,94.8137,94.8232,94.7377,94.7377,32879.0
2016-09-15 14:35:00,99.69,99.7,99.64,99.64,24057.0,94.7377,94.7472,94.6902,94.6902,24057.0
2016-09-15 14:40:00,99.65,99.68,99.59,99.65,19853.0,94.6997,94.7282,94.6427,94.6997,19853.0
2016-09-15 14:45:00,99.65,99.68,99.57,99.59,18892.0,94.6997,94.7282,94.6237,94.6427,18892.0
2016-09-15 14:50:00,99.59,99.61,99.52,99.61,26101.0,94.6427,94.6617,94.5762,94.6617,26101.0
2016-09-15 14:55:00,99.61,99.62,99.55,99.56,33738.0,94.6617,94.6712,94.6047,94.6142,33738.0
2016-09-15 15:00:00,99.58,99.58,99.54,99.55,38875.0,94.6332,94.6332,94.5952,94.6047,38875.0
2016-09-15 15:05:00,99.55,99.56,99.46,99.47,33596.0,94.6047,94.6142,94.5191,94.5286,33596.0
2016-09-15 15:10:00,99.48,99.48,99.44,99.44,20759.0,94.5381,94.5381,94.5001,94.5001,20759.0
2016-09-15 15:15:00,99.44,99.44,99.28,99.34,36443.0,94.5001,94.5001,94.3481,94.4051,36443.0
2016-09-15 15:20:00,99.34,99.34,99.28,99.29,33600.0,94.4051,94.4051,94.3481,94.3576,33600.0
2016-09-15 15:25:00,99.29,99.33,99.21,99.28,42939.0,94.3576,94.3956,94.2816,94.3481,42939.0
2016-09-15 15:30:00,99.29,99.36,99.26,99.31,58258.0,94.3576,94.4241,94.3291,94.3766,58258.0
2016-09-15 15:35:00,99.34,99.37,99.28,99.37,70382.0,94.4051,94.4336,94.3481,94.4336,70382.0
2016-09-15 15:40:00,99.37,99.38,99.32,99.35,53461.0,94.4336,94.4431,94.3861,94.4146,53461.0
2016-09-15 15:45:00,99.34,99.39,99.29,99.32,80039.0,94.4051,94.4526,94.3576,94.3861,80039.0
2016-09-15 15:50:00,99.32,99.32,99.21,99.28,79710.0,94.3861,94.3861,94.2816,94.3481,79710.0
2016-09-15 15:55:00,99.27,99.38,99.21,99.34,242233.0,94.3386,94.4431,94.2816,94.4051,242233.0
2016-09-16 09:30:00,99.05,99.09,98.73,98.73,497622.0,94.1295,94.1675,93.8254,93.8254,497622.0
2016-09-16 09:35:00,98.71,98.97,98.59,98.95,39965.0,93.8064,94.0535,93.6924,94.0345,39965.0
2016-09-16 09:40:00,98.97,99.02,98.84,99.0,30704.0,94.0535,94.101,93.9299,94.082,30704.0
2016-09-16 09:45:00,98.99,99.19,98.95,99.16,43516.0,94.0725,94.2626,94.0345,94.234,43516.0
2016-09-16 09:50:00,99.15,99.15,99.01,99.04,32611.0,94.2245,94.2245,94.0915,94.12,32611.0
2016-09-16 09:55:00,99.04,99.04,98.86,98.87,31119.0,94.12,94.12,93.9489,93.9585,31119.0
2016-09-16 10:00:00,98.85,98.87,98.69,98.79,38643.0,93.9394,93.9585,93.7874,93.8824,38643.0
2016-09-16 10:05:00,98.79,98.8,98.64,98.71,30170.0,93.8824,93.8919,93.7399,93.8064,30170.0
2016-09-16 10:10:00,98.71,98.81,98.67,98.79,46929.0,93.8064,93.9014,93.7684,93.8824,46929.0
2016-09-16 10:15:00,98.78,98.93,98.69,98.88,23123.0,93.8729,94.0155,93.7874,93.968,23123.0
2016-09-16 10:20:00,98.88,98.88,98.74,98.79,20650.0,93.968,93.968,93.8349,93.8824,20650.0
2016-09-16 10:25:00,98.78,98.91,98.71,98.91,35704.0,93.8729,93.9965,93.8064,93.9965,35704.0
2016-09-16 10:30:00,98.9,98.95,98.84,98.92,28254.0,93.987,94.0345,93.9299,94.006,28254.0
2016-09-16 10:35:00,98.91,99.05,98.88,99.05,28007.0,93.9965,94.1295,93.968,94.1295,28007.0
2016-09-16 10:40:00,99.04,99.27,98.99,99.26,43031.0,94.12,94.3386,94.0725,94.3291,43031.0
2016-09-16 10:45:00,99.26,99.44,99.25,99.37,54471.0,94.3291,94.5001,94.3196,94.4336,54471.0
2016-09-16 10:50:00,99.37,99.39,99.31,99.35,56763.0,94.4336,94.4526,94.3766,94.4146,56763.0
2016-09-16 10:55:00,99.35,99.37,99.26,99.32,41563.0,94.4146,94.4336,94.3291,94.3861,41563.0
2016-09-16 11:00:00,99.33,99.37,99.28,99.3,27877.0,94.3956,94.4336,94.3481,94.3671,27877.0
2016-09-16 11:05:00,99.29,99.29,99.16,99.17,20851.0,94.3576,94.3576,94.234,94.2435,20851.0
2016-09-16 11:10:00,99.16,99.25,99.14,99.15,35508.0,94.234,94.3196,94.215,94.2245,35508.0
2016-09-16 11:15:00,99.15,99.23,99.13,99.18,66522.0,94.2245,94.3006,94.2055,94.2531,66522.0
2016-09-16 11:20:00,99.16,99.21,99.14,99.19,18043.0,94.234,94.2816,94.215,94.2626,18043.0
2016-09-16 11:25:00,99.17,99.22,99.12,99.14,21478.0,94.2435,94.2911,94.196,94.215,21478.0
2016-09-16 11:30:00,99.15,99.22,99.1,99.18,22429.0,94.2245,94.2911,94.177,94.2531,22429.0
2016-09-16 11:35:00,99.18,99.26,99.13,99.25,13467.0,94.2531,94.3291,94.2055,94.3196,13467.0
2016-09-16 11:40:00,99.26,99.37,99.24,99.31,17808.0,94.3291,94.4336,94.3101,94.3766,17808.0
2016-09-16 11:45:00,99.3,99.44,99.27,99.42,18360.0,94.3671,94.5001,94.3386,94.4811,18360.0
2016-09-16 11:50:00,99.43,99.44,99.36,99.38,18865.0,94.4906,94.5001,94.4241,94.4431,18865.0
2016-09-16 11:55:00,99.37,99.37,99.28,99.33,20501.0,94.4336,94.4336,94.3481,94.3956,20501.0
2016-09-16 12:00:00,99.32,99.33,99.24,99.28,16294.0,94.3861,94.3956,94.3101,94.3481,16294.0
2016-09-16 12:05:00,99.26,99.38,99.26,99.37,8870.0,94.3291,94.4431,94.3291,94.4336,8870.0
2016-09-16 12:10:00,99.38,99.38,99.25,99.26,13466.0,94.4431,94.4431,94.3196,94.3291,13466.0
2016-09-16 12:15:00,99.25,99.28,99.23,99.26,11887.0,94.3196,94.3481,94.3006,94.3291,11887.0
2016-09-16 12:20:00,99.24,99.32,99.24,99.29,11654.0,94.3101,94.3861,94.3101,94.3576,11654.0
2016-09-16 12:25:00,99.3,99.31,99.24,99.26,21364.0,94.3671,94.3766,94.3101,94.3291,21364.0
2016-09-16 12:30:00,99.27,99.3,99.24,99.28,14107.0,94.3386,94.3671,94.3101,94.3481,14107.0
2016-09-16 12:35:00,99.29,99.31,99.26,99.27,9385.0,94.3576,94.3766,94.3291,94.3386,9385.0
2016-09-16 12:40:00,99.27,99.28,99.21,99.22,21858.0,94.3386,94.3481,94.2816,94.2911,21858.0
2016-09-16 12:45:00,99.22,99.3,99.2,99.22,19244.0,94.2911,94.3671,94.2721,94.2911,19244.0
2016-09-16 12:50:00,99.22,99.27,99.21,99.27,20236.0,94.2911,94.3386,94.2816,94.3386,20236.0
2016-09-16 12:55:00,99.27,99.27,99.18,99.19,16302.0,94.3386,94.3386,94.2531,94.2626,16302.0
2016-09-16 13:00:00,99.17,99.24,99.16,99.21,8624.0,94.2435,94.3101,94.234,94.2816,8624.0
2016-09-16 13:05:00,99.21,99.22,99.17,99.22,15052.0,94.2816,94.2911,94.2435,94.2911,15052.0
2016-09-16 13:10:00,99.22,99.27,99.19,99.23,21019.0,94.2911,94.3386,94.2626,94.3006,21019.0
2016-09-16 13:15:00,99.23,99.25,99.17,99.17,19440.0,94.3006,94.3196,94.2435,94.2435,19440.0
2016-09-16 13:20:00,99.17,99.21,99.14,99.2,14379.0,94.2435,94.2816,94.215,94.2721,14379.0
2016-09-16 13:25:00,99.2,99.21,99.15,99.17,14723.0,94.2721,94.2816,94.2245,94.2435,14723.0
2016-09-16 13:30:00,99.16,99.22,99.11,99.12,29701.0,94.234,94.2911,94.1865,94.196,29701.0
2016-09-16 13:35:00,99.13,99.17,99.09,99.14,17540.0,94.2055,94.2435,94.1675,94.215,17540.0
2016-09-16 13:40:00,99.15,99.19,99.12,99.12,25338.0,94.2245,94.2626,94.196,94.196,25338.0
2016-09-16 13:45:00,99.11,99.13,99.04,99.1,26171.0,94.1865,94.2055,94.12,94.177,26171.0
2016-09-16 13:50:00,99.11,99.16,99.09,99.14,30197.0,94.1865,94.234,94.1675,94.215,30197.0
2016-09-16 13:55:00,99.14,99.14,99.07,99.12,15008.0,94.215,94.215,94.1485,94.196,15008.0
2016-09-16 14:00:00,99.11,99.12,99.04,99.11,24545.0,94.1865,94.196,94.12,94.1865,24545.0
2016-09-16 14:05:00,99.09,99.27,99.09,99.25,20013.0,94.1675,94.3386,94.1675,94.3196,20013.0
2016-09-16 14:10:00,99.25,99.34,99.21,99.27,25607.0,94.3196,94.4051,94.2816,94.3386,25607.0
2016-09-16 14:15:00,99.27,99.31,99.23,99.25,15989.0,94.3386,94.3766,94.3006,94.3196,15989.0
2016-09-16 14:20:00,99.25,99.29,99.22,99.25,19161.0,94.3196,94.3576,94.2911,94.3196,19161.0
2016-09-16 14:25:00,99.24,99.3,99.23,99.28,18366.0,94.3101,94.3671,94.3006,94.3481,18366.0
2016-09-16 14:30:00,99.29,99.39,99.29,99.34,36338.0,94.3576,94.4526,94.3576,94.4051,36338.0
2016-09-16 14:35:00,99.35,99.4,99.34,99.37,15672.0,94.4146,94.4621,94.4051,94.4336,15672.0
2016-09-16 14:40:00,99.36,99.42,99.34,99.41,18887.0,94.4241,94.4811,94.4051,94.4716,18887.0
2016-09-16 14:45:00,99.4,99.41,99.37,99.38,14480.0,94.4621,94.4716,94.4336,94.4431,14480.0
2016-09-16 14:50:00,99.36,99.36,99.33,99.34,14991.0,94.4241,94.4241,94.3956,94.4051,14991.0
2016-09-16 14:55:00,99.33,99.35,99.21,99.22,24777.0,94.3956,94.4146,94.2816,94.2911,24777.0
2016-09-16 15:00:00,99.22,99.32,99.2,99.29,19381.0,94.2911,94.3861,94.2721,94.3576,19381.0
2016-09-16 15:05:00,99.3,99.36,99.27,99.33,30072.0,94.3671,94.4241,94.3386,94.3956,30072.0
2016-09-16 15:10:00,99.33,99.39,99.28,99.36,35483.0,94.3956,94.4526,94.3481,94.4241,35483.0
2016-09-16 15:15:00,99.34,99.4,99.34,99.37,22017.0,94.4051,94.4621,94.4051,94.4336,22017.0
2016-09-16 15:20:00,99.38,99.41,99.35,99.38,26325.0,94.4431,94.4716,94.4146,94.4431,26325.0
2016-09-16 15:25:00,99.37,99.41,99.36,99.4,23699.0,94.4336,94.4716,94.4241,94.4621,23699.0
2016-09-16 15:30:00,99.39,99.62,99.39,99.55,69396.0,94.4526,94.6712,94.4526,94.6047,69396.0
2016-09-16 15:35:00,99.55,99.61,99.54,99.59,81192.0,94.6047,94.6617,94.5952,94.6427,81192.0
2016-09-16 15:40:00,99.59,99.69,99.58,99.63,77813.0,94.6427,94.7377,94.6332,94.6807,77813.0
2016-09-16 15:45:00,99.63,99.63,99.5,99.55,105080.0,94.6807,94.6807,94.5572,94.6047,105080.0
2016-09-16 15:50:00,99.55,99.56,99.46,99.48,90044.0,94.6047,94.6142,94.5191,94.5381,90044.0
2016-09-16 15:55:00,99.48,99.48,99.35,99.37,188065.0,94.5381,94.5381,94.4146,94.4336,188065.0
2016-09-19 09:30:00,99.93,99.95,99.76,99.82,50478.0,94.9658,94.9848,94.8042,94.8613,50478.0
2016-09-19 09:35:00,99.8,100.0,99.8,99.93,33221.0,94.8423,95.0323,94.8423,94.9658,33221.0
2016-09-19 09:40:00,99.94,100.0,99.89,99.99,20369.0,94.9753,95.0323,94.9278,95.0228,20369.0
2016-09-19 09:45:00,99.99,100.05,99.95,100.05,31360.0,95.0228,95.0798,94.9848,95.0798,31360.0
2016-09-19 09:50:00,100.01,100.15,99.99,100.12,15264.0,95.0418,95.1749,95.0228,95.1464,15264.0
2016-09-19 09:55:00,100.09,100.31,100.06,100.28,18546.0,95.1178,95.3269,95.0893,95.2984,18546.0
2016-09-19 10:00:00,100.31,100.39,100.25,100.31,30708.0,95.3269,95.4029,95.2699,95.3269,30708.0
2016-09-19 10:05:00,100.32,100.33,100.23,100.23,31565.0,95.3364,95.3459,95.2509,95.2509,31565.0
2016-09-19 10:10:00,100.26,100.26,100.09,100.22,17552.0,95.2794,95.2794,95.1178,95.2414,17552.0
2016-09-19 10:15:00,100.23,100.28,100.19,100.24,17487.0,95.2509,95.2984,95.2129,95.2604,17487.0
2016-09-19 10:20:00,100.26,100.3,100.21,100.23,26311.0,95.2794,95.3174,95.2319,95.2509,26311.0
2016-09-19 10:25:00,100.25,100.26,100.06,100.15,15404.0,95.2699,95.2794,95.0893,95.1749,15404.0
2016-09-19 10:30:00,100.15,100.23,100.15,100.16,16929.0,95.1749,95.2509,95.1749,95.1844,16929.0
2016-09-19 10:35:00,100.14,100.15,99.86,99.87,33771.0,95.1654,95.1749,94.8993,94.9088,33771.0
2016-09-19 10:40:00,99.88,99.93,99.81,99.86,20914.0,94.9183,94.9658,94.8518,94.8993,20914.0
2016-09-19 10:45:00,99.86,99.9,99.84,99.87,28698.0,94.8993,94.9373,94.8803,94.9088,28698.0
2016-09-19 10:50:00,99.89,100.04,99.88,100.04,19023.0,94.9278,95.0703,94.9183,95.0703,19023.0
2016-09-19 10:55:00,100.05,100.08,99.99,100.04,39918.0,95.0798,95.1083,95.0228,95.0703,39918.0
2016-09-19 11:00:00,100.04,100.05,99.99,100.01,20037.0,95.0703,95.0798,95.0228,95.0418,20037.0
2016-09-19 11:05:00,100.0,100.06,100.0,100.05,20892.0,95.0323,95.0893,95.0323,95.0798,20892.0
2016-09-19 11:10:00,100.05,100.11,100.03,100.03,21222.0,95.0798,95.1369,95.0608,95.0608,21222.0
2016-09-19 11:15:00,100.04,100.08,100.01,100.04,13879.0,95.0703,95.1083,95.0418,95.0703,13879.0
2016-09-19 11:20:00,100.04,100.09,100.04,100.06,27368.0,95.0703,95.1178,95.0703,95.0893,27368.0
2016-09-19 11:25:00,100.06,100.11,100.03,100.11,22325.0,95.0893,95.1369,95.0608,95.1369,22325.0
2016-09-19 11:30:00,100.12,100.17,100.07,100.17,15249.0,95.1464,95.1939,95.0988,95.1939,15249.0
2016-09-19 11:35:00,100.18,100.23,100.15,100.18,19339.0,95.2034,95.2509,95.1749,95.2034,19339.0
2016-09-19 11:40:00,100.19,100.2,100.11,100.16,9565.0,95.2129,95.2224,95.1369,95.1844,9565.0
2016-09-19 11:45:00,100.15,100.23,100.14,100.16,14901.0,95.1749,95.2509,95.1654,95.1844,14901.0
2016-09-19 11:50:00,100.18,100.23,100.14,100.15,13364.0,95.2034,95.2509,95.1654,95.1749,13364.0
2016-09-19 11:55:00,100.15,100.19,100.09,100.19,12543.0,95.1749,95.2129,95.1178,95.2129,12543.0
2016-09-19 12:00:00,100.19,100.21,100.07,100.07,38945.0,95.2129,95.2319,95.0988,95.0988,38945.0
2016-09-19 12:05:00,100.08,100.12,99.96,100.0,20191.0,95.1083,95.1464,94.9943,95.0323,20191.0
2016-09-19 12:10:00,100.0,100.01,99.79,99.84,26916.0,95.0323,95.0418,94.8327,94.8803,26916.0
2016-09-19 12:15:00,99.83,99.84,99.68,99.72,19954.0,94.8708,94.8803,94.7282,94.7662,19954.0
2016-09-19 12:20:00,99.71,99.71,99.61,99.65,86139.0,94.7567,94.7567,94.6617,94.6997,86139.0
2016-09-19 12:25:00,99.64,99.79,99.62,99.77,32334.0,94.6902,94.8327,94.6712,94.8137,32334.0
2016-09-19 12:30:00,99.77,99.85,99.76,99.82,16857.0,94.8137,94.8898,94.8042,94.8613,16857.0
2016-09-19 12:35:00,99.82,99.87,99.76,99.78,23123.0,94.8613,94.9088,94.8042,94.8232,23123.0
2016-09-19 12:40:00,99.79,99.89,99.79,99.85,12603.0,94.8327,94.9278,94.8327,94.8898,12603.0
2016-09-19 12:45:00,99.85,99.91,99.77,99.78,18367.0,94.8898,94.9468,94.8137,94.8232,18367.0
2016-09-19 12:50:00,99.78,99.81,99.75,99.77,12846.0,94.8232,94.8518,94.7947,94.8137,12846.0
2016-09-19 12:55:00,99.77,99.78,99.63,99.71,53082.0,94.8137,94.8232,94.6807,94.7567,53082.0
2016-09-19 13:00:00,99.69,99.75,99.63,99.71,19720.0,94.7377,94.7947,94.6807,94.7567,19720.0
2016-09-19 13:05:00,99.72,99.81,99.72,99.8,15876.0,94.7662,94.8518,94.7662,94.8423,15876.0
2016-09-19 13:10:00,99.8,99.87,99.79,99.84,22062.0,94.8423,94.9088,94.8327,94.8803,22062.0
2016-09-19 13:15:00,99.84,99.87,99.75,99.75,11998.0,94.8803,94.9088,94.7947,94.7947,11998.0
2016-09-19 13:20:00,99.74,99.76,99.72,99.76,10295.0,94.7852,94.8042,94.7662,94.8042,10295.0
2016-09-19 13:25:00,99.76,99.78,99.71,99.76,16499.0,94.8042,94.8232,94.7567,94.8042,16499.0
2016-09-19 13:30:00,99.75,99.75,99.57,99.59,35074.0,94.7947,94.7947,94.6237,94.6427,35074.0
2016-09-19 13:35:00,99.58,99.58,99.49,99.5,40808.0,94.6332,94.6332,94.5477,94.5572,40808.0
2016-09-19 13:40:00,99.51,99.56,99.45,99.46,20912.0,94.5667,94.6142,94.5096,94.5191,20912.0
2016-09-19 13:45:00,99.46,99.61,99.42,99.59,36832.0,94.5191,94.6617,94.4811,94.6427,36832.0
2016-09-19 13:50:00,99.59,99.63,99.56,99.59,33543.0,94.6427,94.6807,94.6142,94.6427,33543.0
2016-09-19 13:55:00,99.6,99.69,99.6,99.67,21093.0,94.6522,94.7377,94.6522,94.7187,21093.0
2016-09-19 14:00:00,99.66,99.77,99.65,99.76,16960.0,94.7092,94.8137,94.6997,94.8042,16960.0
2016-09-19 14:05:00,99.75,99.85,99.74,99.81,27212.0,94.7947,94.8898,94.7852,94.8518,27212.0
2016-09-19 14:10:00,99.81,99.9,99.78,99.83,28314.0,94.8518,94.9373,94.8232,94.8708,28314.0
2016-09-19 14:15:00,99.84,99.85,99.75,99.76,10806.0,94.8803,94.8898,94.7947,94.8042,10806.0
2016-09-19 14:20:00,99.76,99.78,99.71,99.74,12850.0,94.8042,94.8232,94.7567,94.7852,12850.0
2016-09-19 14:25:00,99.74,99.81,99.71,99.78,50824.0,94.7852,94.8518,94.7567,94.8232,50824.0
2016-09-19 14:30:00,99.77,99.91,99.77,99.9,17740.0,94.8137,94.9468,94.8137,94.9373,17740.0
2016-09-19 14:35:00,99.9,99.92,99.82,99.82,19464.0,94.9373,94.9563,94.8613,94.8613,19464.0
2016-09-19 14:40:00,99.83,99.86,99.81,99.83,14427.0,94.8708,94.8993,94.8518,94.8708,14427.0
2016-09-19 14:45:00,99.83,99.96,99.83,99.9,19387.0,94.8708,94.9943,94.8708,94.9373,19387.0
2016-09-19 14:50:00,99.9,99.95,99.87,99.95,22835.0,94.9373,94.9848,94.9088,94.9848,22835.0
2016-09-19 14:55:00,99.95,100.03,99.94,99.98,34610.0,94.9848,95.0608,94.9753,95.0133,34610.0
2016-09-19 15:00:00,99.99,100.0,99.93,99.94,51165.0,95.0228,95.0323,94.9658,94.9753,51165.0
2016-09-19 15:05:00,99.94,99.95,99.8,99.81,27758.0,94.9753,94.9848,94.8423,94.8518,27758.0
2016-09-19 15:10:00,99.81,99.82,99.71,99.72,21611.0,94.8518,94.8613,94.7567,94.7662,21611.0
2016-09-19 15:15:00,99.73,99.73,99.58,99.7,32827.0,94.7757,94.7757,94.6332,94.7472,32827.0
2016-09-19 15:20:00,99.69,99.8,99.68,99.78,34231.0,94.7377,94.8423,94.7282,94.8232,34231.0
2016-09-19 15:25:00,99.77,99.88,99.73,99.73,30781.0,94.8137,94.9183,94.7757,94.7757,30781.0
2016-09-19 15:30:00,99.74,99.77,99.57,99.69,39133.0,94.7852,94.8137,94.6237,94.7377,39133.0
2016-09-19 15:35:00,99.69,99.74,99.63,99.71,27771.0,94.7377,94.7852,94.6807,94.7567,27771.0
2016-09-19 15:40:00,99.72,99.76,99.64,99.73,32686.0,94.7662,94.8042,94.6902,94.7757,32686.0
2016-09-19 15:45:00,99.74,99.83,99.7,99.77,55685.0,94.7852,94.8708,94.7472,94.8137,55685.0
2016-09-19 15:50:00,99.77,99.81,99.7,99.78,63474.0,94.8137,94.8518,94.7472,94.8232,63474.0
2016-09-19 15:55:00,99.79,99.79,99.6,99.63,281720.0,94.8327,94.8327,94.6522,94.6807,281720.0
2016-09-20 09:30:00,100.25,100.47,100.15,100.43,88102.0,95.2699,95.479,95.1749,95.441,88102.0
2016-09-20 09:35:00,100.43,100.5,100.39,100.4,46930.0,95.441,95.5075,95.4029,95.4124,46930.0
2016-09-20 09:40:00,100.41,100.63,100.4,100.63,72573.0,95.4219,95.631,95.4124,95.631,72573.0
2016-09-20 09:45:00,100.64,100.77,100.6,100.71,120374.0,95.6405,95.7641,95.6025,95.707,120374.0
2016-09-20 09:50:00,100.7,100.92,100.68,100.9,82478.0,95.6975,95.9066,95.6785,95.8876,82478.0
2016-09-20 09:55:00,100.9,100.91,100.7,100.76,59056.0,95.8876,95.8971,95.6975,95.7546,59056.0
2016-09-20 10:00:00,100.77,100.82,100.74,100.78,25938.0,95.7641,95.8116,95.7356,95.7736,25938.0
2016-09-20 10:05:00,100.8,100.86,100.74,100.76,28402.0,95.7926,95.8496,95.7356,95.7546,28402.0
2016-09-20 10:10:00,100.75,100.76,100.67,100.68,48815.0,95.7451,95.7546,95.669,95.6785,48815.0
2016-09-20 10:15:00,100.67,100.68,100.48,100.51,90428.0,95.669,95.6785,95.4885,95.517,90428.0
2016-09-20 10:20:00,100.52,100.55,100.38,100.4,22223.0,95.5265,95.555,95.3934,95.4124,22223.0
2016-09-20 10:25:00,100.39,100.5,100.36,100.45,20871.0,95.4029,95.5075,95.3744,95.46,20871.0
2016-09-20 10:30:00,100.44,100.52,100.34,100.37,44999.0,95.4505,95.5265,95.3554,95.3839,44999.0
2016-09-20 10:35:00,100.37,100.42,100.16,100.19,23991.0,95.3839,95.4315,95.1844,95.2129,23991.0
2016-09-20 10:40:00,100.18,100.26,100.17,100.21,11648.0,95.2034,95.2794,95.1939,95.2319,11648.0
2016-09-20 10:45:00,100.21,100.26,100.19,100.22,23666.0,95.2319,95.2794,95.2129,95.2414,23666.0
2016-09-20 10:50:00,100.21,100.23,100.12,100.12,23527.0,95.2319,95.2509,95.1464,95.1464,23527.0
2016-09-20 10:55:00,100.11,100.14,100.08,100.14,24537.0,95.1369,95.1654,95.1083,95.1654,24537.0
2016-09-20 11:00:00,100.14,100.25,100.11,100.22,24379.0,95.1654,95.2699,95.1369,95.2414,24379.0
2016-09-20 11:05:00,100.23,100.3,100.23,100.29,24687.0,95.2509,95.3174,95.2509,95.3079,24687.0
2016-09-20 11:10:00,100.3,100.33,100.22,100.24,21069.0,95.3174,95.3459,95.2414,95.2604,21069.0
2016-09-20 11:15:00,100.25,100.27,100.19,100.22,13432.0,95.2699,95.2889,95.2129,95.2414,13432.0
2016-09-20 11:20:00,100.22,100.23,100.07,100.07,18301.0,95.2414,95.2509,95.0988,95.0988,18301.0
2016-09-20 11:25:00,100.07,100.11,100.02,100.08,39449.0,95.0988,95.1369,95.0513,95.1083,39449.0
2016-09-20 11:30:00,100.09,100.15,100.06,100.09,30504.0,95.1178,95.1749,95.0893,95.1178,30504.0
2016-09-20 11:35:00,100.1,100.1,100.03,100.03,20512.0,95.1273,95.1273,95.0608,95.0608,20512.0
2016-09-20 11:40:00,100.03,100.16,100.0,100.15,53851.0,95.0608,95.1844,95.0323,95.1749,53851.0
2016-09-20 11:45:00,100.14,100.16,100.08,100.15,19962.0,95.1654,95.1844,95.1083,95.1749,19962.0
2016-09-20 11:50:00,100.16,100.3,100.15,100.29,33180.0,95.1844,95.3174,95.1749,95.3079,33180.0
2016-09-20 11:55:00,100.29,100.33,100.13,100.13,22156.0,95.3079,95.3459,95.1559,95.1559,22156.0
2016-09-20 12:00:00,100.15,100.25,100.13,100.24,29247.0,95.1749,95.2699,95.1559,95.2604,29247.0
2016-09-20 12:05:00,100.23,100.28,100.18,100.2,29654.0,95.2509,95.2984,95.2034,95.2224,29654.0
2016-09-20 12:10:00,100.2,100.21,100.07,100.07,26885.0,95.2224,95.2319,95.0988,95.0988,26885.0
2016-09-20 12:15:00,100.07,100.12,100.06,100.1,23981.0,95.0988,95.1464,95.0893,95.1273,23981.0
2016-09-20 12:20:00,100.11,100.19,100.11,100.18,13391.0,95.1369,95.2129,95.1369,95.2034,13391.0
2016-09-20 12:25:00,100.18,100.26,100.17,100.22,16883.0,95.2034,95.2794,95.1939,95.2414,16883.0
2016-09-20 12:30:00,100.23,100.25,100.16,100.16,11790.0,95.2509,95.2699,95.1844,95.1844,11790.0
2016-09-20 12:35:00,100.16,100.2,100.11,100.16,19755.0,95.1844,95.2224,95.1369,95.1844,19755.0
2016-09-20 12:40:00,100.16,100.21,100.15,100.21,14810.0,95.1844,95.2319,95.1749,95.2319,14810.0
2016-09-20 12:45:00,100.2,100.25,100.15,100.16,35237.0,95.2224,95.2699,95.1749,95.1844,35237.0
2016-09-20 12:50:00,100.16,100.2,100.15,100.19,17320.0,95.1844,95.2224,95.1749,95.2129,17320.0
2016-09-20 12:55:00,100.19,100.23,100.11,100.15,33094.0,95.2129,95.2509,95.1369,95.1749,33094.0
2016-09-20 13:00:00,100.15,100.2,100.1,100.14,23100.0,95.1749,95.2224,95.1273,95.1654,23100.0
2016-09-20 13:05:00,100.14,100.17,100.14,100.15,13108.0,95.1654,95.1939,95.1654,95.1749,13108.0
2016-09-20 13:10:00,100.15,100.26,100.14,100.23,30901.0,95.1749,95.2794,95.1654,95.2509,30901.0
2016-09-20 13:15:00,100.23,100.27,100.22,100.27,15602.0,95.2509,95.2889,95.2414,95.2889,15602.0
2016-09-20 13:20:00,100.26,100.3,100.21,100.3,20725.0,95.2794,95.3174,95.2319,95.3174,20725.0
2016-09-20 13:25:00,100.3,100.33,100.27,100.31,24583.0,95.3174,95.3459,95.2889,95.3269,24583.0
2016-09-20 13:30:00,100.31,100.32,100.23,100.26,19340.0,95.3269,95.3364,95.2509,95.2794,19340.0
2016-09-20 13:35:00,100.26,100.35,100.23,100.34,15776.0,95.2794,95.3649,95.2509,95.3554,15776.0
2016-09-20 13:40:00,100.34,100.39,100.32,100.37,22890.0,95.3554,95.4029,95.3364,95.3839,22890.0
2016-09-20 13:45:00,100.37,100.41,100.32,100.4,26862.0,95.3839,95.4219,95.3364,95.4124,26862.0
2016-09-20 13:50:00,100.39,100.39,100.32,100.33,13024.0,95.4029,95.4029,95.3364,95.3459,13024.0
2016-09-20 13:55:00,100.33,100.45,100.33,100.42,33173.0,95.3459,95.46,95.3459,95.4315,33173.0
2016-09-20 14:00:00,100.41,100.42,100.39,100.4,24058.0,95.4219,95.4315,95.4029,95.4124,24058.0
2016-09-20 14:05:00,100.4,100.44,100.37,100.4,24193.0,95.4124,95.4505,95.3839,95.4124,24193.0
2016-09-20 14:10:00,100.4,100.45,100.39,100.44,34714.0,95.4124,95.46,95.4029,95.4505,34714.0
2016-09-20 14:15:00,100.45,100.48,100.43,100.48,26646.0,95.46,95.4885,95.441,95.4885,26646.0
2016-09-20 14:20:00,100.47,100.5,100.44,100.5,41369.0,95.479,95.5075,95.4505,95.5075,41369.0
2016-09-20 14:25:00,100.5,100.54,100.48,100.52,34674.0,95.5075,95.5455,95.4885,95.5265,34674.0
2016-09-20 14:30:00,100.51,100.61,100.47,100.59,32773.0,95.517,95.612,95.479,95.593,32773.0
2016-09-20 14:35:00,100.59,100.69,100.56,100.68,46768.0,95.593,95.688,95.5645,95.6785,46768.0
2016-09-20 14:40:00,100.67,100.68,100.62,100.63,30620.0,95.669,95.6785,95.6215,95.631,30620.0
2016-09-20 14:45:00,100.64,100.75,100.62,100.73,48367.0,95.6405,95.7451,95.6215,95.7261,48367.0
2016-09-20 14:50:00,100.72,100.73,100.69,100.72,34108.0,95.7165,95.7261,95.688,95.7165,34108.0
2016-09-20 14:55:00,100.72,100.79,100.68,100.78,46974.0,95.7165,95.7831,95.6785,95.7736,46974.0
2016-09-20 15:00:00,100.78,100.79,100.66,100.67,44750.0,95.7736,95.7831,95.6595,95.669,44750.0
2016-09-20 15:05:00,100.67,100.67,100.58,100.6,32913.0,95.669,95.669,95.5835,95.6025,32913.0
2016-09-20 15:10:00,100.61,100.73,100.59,100.72,35848.0,95.612,95.7261,95.593,95.7165,35848.0
2016-09-20 15:15:00,100.72,100.73,100.67,100.7,30008.0,95.7165,95.7261,95.669,95.6975,30008.0
2016-09-20 15:20:00,100.69,100.71,100.67,100.68,24497.0,95.688,95.707,95.669,95.6785,24497.0
2016-09-20 15:25:00,100.68,100.71,100.67,100.67,46517.0,95.6785,95.707,95.669,95.669,46517.0
2016-09-20 15:30:00,100.68,100.69,100.59,100.64,60005.0,95.6785,95.688,95.593,95.6405,60005.0
2016-09-20 15:35:00,100.64,100.67,100.61,100.66,56124.0,95.6405,95.669,95.612,95.6595,56124.0
2016-09-20 15:40:00,100.66,100.71,100.65,100.67,120114.0,95.6595,95.707,95.65,95.669,120114.0
2016-09-20 15:45:00,100.66,100.69,100.64,100.65,128661.0,95.6595,95.688,95.6405,95.65,128661.0
2016-09-20 15:50:00,100.65,100.66,100.59,100.61,80133.0,95.65,95.6595,95.593,95.612,80133.0
2016-09-20 15:55:00,100.6,100.64,100.43,100.43,322557.0,95.6025,95.6405,95.441,95.441,322557.0
2016-09-21 09:30:00,100.81,100.98,100.78,100.87,59856.0,95.8021,95.9636,95.7736,95.8591,59856.0
2016-09-21 09:35:00,100.84,100.91,100.68,100.76,33675.0,95.8306,95.8971,95.6785,95.7546,33675.0
2016-09-21 09:40:00,100.77,100.85,100.75,100.75,32983.0,95.7641,95.8401,95.7451,95.7451,32983.0
2016-09-21 09:45:00,100.75,100.77,100.67,100.67,21215.0,95.7451,95.7641,95.669,95.669,21215.0
2016-09-21 09:50:00,100.66,100.84,100.65,100.79,33132.0,95.6595,95.8306,95.65,95.7831,33132.0
2016-09-21 09:55:00,100.82,100.82,100.73,100.8,26496.0,95.8116,95.8116,95.7261,95.7926,26496.0
2016-09-21 10:00:00,100.8,100.8,100.67,100.7,20225.0,95.7926,95.7926,95.669,95.6975,20225.0
2016-09-21 10:05:00,100.7,100.79,100.62,100.64,23711.0,95.6975,95.7831,95.6215,95.6405,23711.0
2016-09-21 10:10:00,100.63,100.66,100.58,100.63,50712.0,95.631,95.6595,95.5835,95.631,50712.0
2016-09-21 10:15:00,100.63,100.64,100.55,100.55,17820.0,95.631,95.6405,95.555,95.555,17820.0
2016-09-21 10:20:00,100.55,100.64,100.55,100.61,28153.0,95.555,95.6405,95.555,95.612,28153.0
2016-09-21 10:25:00,100.62,100.7,100.57,100.61,26898.0,95.6215,95.6975,95.574,95.612,26898.0
2016-09-21 10:30:00,100.62,100.68,100.54,100.66,59081.0,95.6215,95.6785,95.5455,95.6595,59081.0
2016-09-21 10:35:00,100.67,100.72,100.64,100.72,26948.0,95.669,95.7165,95.6405,95.7165,26948.0
2016-09-21 10:40:00,100.73,100.83,100.71,100.83,21275.0,95.7261,95.8211,95.707,95.8211,21275.0
2016-09-21 10:45:00,100.83,100.84,100.66,100.67,28217.0,95.8211,95.8306,95.6595,95.669,28217.0
2016-09-21 10:50:00,100.66,100.69,100.61,100.66,17886.0,95.6595,95.688,95.612,95.6595,17886.0
2016-09-21 10:55:00,100.65,100.67,100.5,100.5,21395.0,95.65,95.669,95.5075,95.5075,21395.0
2016-09-21 11:00:00,100.5,100.53,100.41,100.45,18121.0,95.5075,95.536,95.4219,95.46,18121.0
2016-09-21 11:05:00,100.46,100.46,100.33,100.35,17099.0,95.4695,95.4695,95.3459,95.3649,17099.0
2016-09-21 11:10:00,100.35,100.38,100.27,100.38,30856.0,95.3649,95.3934,95.2889,95.3934,30856.0
2016-09-21 11:15:00,100.38,100.4,100.35,100.37,12348.0,95.3934,95.4124,95.3649,95.3839,12348.0
2016-09-21 11:20:00,100.36,100.45,100.36,100.43,10294.0,95.3744,95.46,95.3744,95.441,10294.0
2016-09-21 11:25:00,100.42,100.44,100.4,100.43,9323.0,95.4315,95.4505,95.4124,95.441,9323.0
2016-09-21 11:30:00,100.43,100.44,100.32,100.35,16624.0,95.441,95.4505,95.3364,95.3649,16624.0
2016-09-21 11:35:00,100.35,100.46,100.34,100.44,12373.0,95.3649,95.4695,95.3554,95.4505,12373.0
2016-09-21 11:40:00,100.44,100.46,100.35,100.37,13328.0,95.4505,95.4695,95.3649,95.3839,13328.0
2016-09-21 11:45:00,100.37,100.41,100.35,100.38,14694.0,95.3839,95.4219,95.3649,95.3934,14694.0
2016-09-21 11:50:00,100.4,100.45,100.34,100.34,12233.0,95.4124,95.46,95.3554,95.3554,12233.0
2016-09-21 11:55:00,100.34,100.42,100.33,100.4,58632.0,95.3554,95.4315,95.3459,95.4124,58632.0
2016-09-21 12:00:00,100.39,100.4,100.36,100.36,16213.0,95.4029,95.4124,95.3744,95.3744,16213.0
2016-09-21 12:05:00,100.36,100.39,100.33,100.37,20870.0,95.3744,95.4029,95.3459,95.3839,20870.0
2016-09-21 12:10:00,100.38,100.38,100.32,100.34,13283.0,95.3934,95.3934,95.3364,95.3554,13283.0
2016-09-21 12:15:00,100.31,100.31,100.14,100.14,26950.0,95.3269,95.3269,95.1654,95.1654,26950.0
2016-09-21 12:20:00,100.17,100.24,100.16,100.17,15719.0,95.1939,95.2604,95.1844,95.1939,15719.0
2016-09-21 12:25:00,100.17,100.24,100.15,100.18,23213.0,95.1939,95.2604,95.1749,95.2034,23213.0
2016-09-21 12:30:00,100.18,100.18,100.08,100.09,24173.0,95.2034,95.2034,95.1083,95.1178,24173.0
2016-09-21 12:35:00,100.09,100.09,100.0,100.01,43757.0,95.1178,95.1178,95.0323,95.0418,43757.0
2016-09-21 12:40:00,100.01,100.02,99.97,100.0,29752.0,95.0418,95.0513,95.0038,95.0323,29752.0
2016-09-21 12:45:00,100.0,100.16,100.0,100.13,72464.0,95.0323,95.1844,95.0323,95.1559,72464.0
2016-09-21 12:50:00,100.14,100.2,100.13,100.2,8552.0,95.1654,95.2224,95.1559,95.2224,8552.0
2016-09-21 12:55:00,100.2,100.37,100.2,100.36,16715.0,95.2224,95.3839,95.2224,95.3744,16715.0
2016-09-21 13:00:00,100.36,100.4,100.34,100.35,13788.0,95.3744,95.4124,95.3554,95.3649,13788.0
2016-09-21 13:05:00,100.35,100.36,100.27,100.31,10903.0,95.3649,95.3744,95.2889,95.3269,10903.0
2016-09-21 13:10:00,100.3,100.38,100.29,100.37,12777.0,95.3174,95.3934,95.3079,95.3839,12777.0
2016-09-21 13:15:00,100.38,100.38,100.26,100.3,15561.0,95.3934,95.3934,95.2794,95.3174,15561.0
2016-09-21 13:20:00,100.31,100.34,100.26,100.28,12111.0,95.3269,95.3554,95.2794,95.2984,12111.0
2016-09-21 13:25:00,100.28,100.33,100.27,100.28,11925.0,95.2984,95.3459,95.2889,95.2984,11925.0
2016-09-21 13:30:00,100.29,100.38,100.27,100.36,17465.0,95.3079,95.3934,95.2889,95.3744,17465.0
2016-09-21 13:35:00,100.38,100.39,100.27,100.28,9237.0,95.3934,95.4029,95.2889,95.2984,9237.0
2016-09-21 13:40:00,100.28,100.29,100.22,100.28,15223.0,95.2984,95.3079,95.2414,95.2984,15223.0
2016-09-21 13:45:00,100.28,100.42,100.27,100.41,17523.0,95.2984,95.4315,95.2889,95.4219,17523.0
2016-09-21 13:50:00,100.4,100.4,100.32,100.36,10683.0,95.4124,95.4124,95.3364,95.3744,10683.0
2016-09-21 13:55:00,100.36,100.56,100.35,100.49,25942.0,95.3744,95.5645,95.3649,95.498,25942.0
2016-09-21 14:00:00,100.41,100.65,100.3,100.63,44361.0,95.4219,95.65,95.3174,95.631,44361.0
2016-09-21 14:05:00,100.6,100.8,100.55,100.7,32249.0,95.6025,95.7926,95.555,95.6975,32249.0
2016-09-21 14:10:00,100.67,100.93,100.66,100.7,35170.0,95.669,95.9161,95.6595,95.6975,35170.0
2016-09-21 14:15:00,100.7,100.75,100.52,100.6,29845.0,95.6975,95.7451,95.5265,95.6025,29845.0
2016-09-21 14:20:00,100.57,100.66,100.44,100.44,28928.0,95.574,95.6595,95.4505,95.4505,28928.0
2016-09-21 14:25:00,100.44,100.52,100.27,100.36,25754.0,95.4505,95.5265,95.2889,95.3744,25754.0
2016-09-21 14:30:00,100.39,100.49,100.37,100.48,17632.0,95.4029,95.498,95.3839,95.4885,17632.0
2016-09-21 14:35:00,100.48,100.68,100.47,100.63,22807.0,95.4885,95.6785,95.479,95.631,22807.0
2016-09-21 14:40:00,100.61,100.75,100.59,100.72,19416.0,95.612,95.7451,95.593,95.7165,19416.0
2016-09-21 14:45:00,100.73,100.8,100.59,100.63,27628.0,95.7261,95.7926,95.593,95.631,27628.0
2016-09-21 14:50:00,100.64,100.67,100.61,100.66,18498.0,95.6405,95.669,95.612,95.6595,18498.0
2016-09-21 14:55:00,100.66,100.9,100.65,100.88,31007.0,95.6595,95.8876,95.65,95.8686,31007.0
2016-09-21 15:00:00,100.87,100.88,100.73,100.82,23192.0,95.8591,95.8686,95.7261,95.8116,23192.0
2016-09-21 15:05:00,100.83,101.02,100.83,100.97,106878.0,95.8211,96.0016,95.8211,95.9541,106878.0
2016-09-21 15:10:00,100.96,101.09,100.96,101.09,23729.0,95.9446,96.0682,95.9446,96.0682,23729.0
2016-09-21 15:15:00,101.08,101.17,101.06,101.08,32351.0,96.0587,96.1442,96.0397,96.0587,32351.0
2016-09-21 15:20:00,101.08,101.21,101.08,101.11,66989.0,96.0587,96.1822,96.0587,96.0872,66989.0
2016-09-21 15:25:00,101.12,101.15,101.08,101.08,27933.0,96.0967,96.1252,96.0587,96.0587,27933.0
2016-09-21 15:30:00,101.08,101.19,101.07,101.18,52742.0,96.0587,96.1632,96.0492,96.1537,52742.0
2016-09-21 15:35:00,101.19,101.21,101.1,101.14,41358.0,96.1632,96.1822,96.0777,96.1157,41358.0
2016-09-21 15:40:00,101.14,101.26,101.13,101.26,71919.0,96.1157,96.2297,96.1062,96.2297,71919.0
2016-09-21 15:45:00,101.26,101.31,101.23,101.26,72616.0,96.2297,96.2772,96.2012,96.2297,72616.0
2016-09-21 15:50:00,101.26,101.27,101.17,101.18,78152.0,96.2297,96.2392,96.1442,96.1537,78152.0
2016-09-21 15:55:00,101.17,101.25,101.13,101.22,264097.0,96.1442,96.2202,96.1062,96.1917,264097.0
2016-09-22 09:30:00,101.57,101.89,101.51,101.88,117678.0,96.5243,96.8284,96.4673,96.8189,117678.0
2016-09-22 09:35:00,101.88,101.97,101.83,101.86,29738.0,96.8189,96.9045,96.7714,96.7999,29738.0
2016-09-22 09:40:00,101.87,101.98,101.75,101.75,32399.0,96.8094,96.914,96.6954,96.6954,32399.0
2016-09-22 09:45:00,101.74,101.81,101.65,101.73,28106.0,96.6859,96.7524,96.6003,96.6764,28106.0
2016-09-22 09:50:00,101.73,101.78,101.63,101.7,40327.0,96.6764,96.7239,96.5813,96.6479,40327.0
2016-09-22 09:55:00,101.7,101.85,101.69,101.84,31026.0,96.6479,96.7904,96.6384,96.7809,31026.0
2016-09-22 10:00:00,101.85,101.93,101.82,101.89,52509.0,96.7904,96.8664,96.7619,96.8284,52509.0
2016-09-22 10:05:00,101.88,101.95,101.85,101.92,24041.0,96.8189,96.8854,96.7904,96.8569,24041.0
2016-09-22 10:10:00,101.92,101.96,101.89,101.96,22233.0,96.8569,96.8949,96.8284,96.8949,22233.0
2016-09-22 10:15:00,101.96,102.0,101.94,101.98,43469.0,96.8949,96.933,96.8759,96.914,43469.0
2016-09-22 10:20:00,101.98,102.05,101.96,102.04,58791.0,96.914,96.9805,96.8949,96.971,58791.0
2016-09-22 10:25:00,102.03,102.15,102.02,102.13,42633.0,96.9615,97.0755,96.952,97.0565,42633.0
2016-09-22 10:30:00,102.12,102.18,102.11,102.18,23771.0,97.047,97.104,97.0375,97.104,23771.0
2016-09-22 10:35:00,102.19,102.19,102.06,102.1,27428.0,97.1135,97.1135,96.99,97.028,27428.0
2016-09-22 10:40:00,102.1,102.13,101.97,101.98,39898.0,97.028,97.0565,96.9045,96.914,39898.0
2016-09-22 10:45:00,101.99,102.0,101.8,101.81,25098.0,96.9235,96.933,96.7429,96.7524,25098.0
2016-09-22 10:50:00,101.81,101.83,101.66,101.66,47881.0,96.7524,96.7714,96.6099,96.6099,47881.0
2016-09-22 10:55:00,101.67,101.81,101.66,101.78,35202.0,96.6194,96.7524,96.6099,96.7239,35202.0
2016-09-22 11:00:00,101.78,101.78,101.72,101.76,22577.0,96.7239,96.7239,96.6669,96.7049,22577.0
2016-09-22 11:05:00,101.75,101.75,101.64,101.7,29887.0,96.6954,96.6954,96.5908,96.6479,29887.0
2016-09-22 11:10:00,101.7,101.7,101.61,101.65,43698.0,96.6479,96.6479,96.5623,96.6003,43698.0
2016-09-22 11:15:00,101.66,101.76,101.65,101.75,37270.0,96.6099,96.7049,96.6003,96.6954,37270.0
2016-09-22 11:20:00,101.75,101.76,101.68,101.72,22929.0,96.6954,96.7049,96.6289,96.6669,22929.0
2016-09-22 11:25:00,101.72,101.83,101.69,101.81,24673.0,96.6669,96.7714,96.6384,96.7524,24673.0
2016-09-22 11:30:00,101.81,102.0,101.8,102.0,53961.0,96.7524,96.933,96.7429,96.933,53961.0
2016-09-22 11:35:00,102.0,102.0,101.9,101.98,42414.0,96.933,96.933,96.8379,96.914,42414.0
2016-09-22 11:40:00,101.99,102.0,101.95,101.98,19749.0,96.9235,96.933,96.8854,96.914,19749.0
2016-09-22 11:45:00,101.99,102.0,101.95,101.96,27857.0,96.9235,96.933,96.8854,96.8949,27857.0
2016-09-22 11:50:00,101.97,101.98,101.88,101.91,31669.0,96.9045,96.914,96.8189,96.8474,31669.0
2016-09-22 11:55:00,101.9,101.95,101.86,101.95,59658.0,96.8379,96.8854,96.7999,96.8854,59658.0
2016-09-22 12:00:00,101.95,101.98,101.89,101.96,33760.0,96.8854,96.914,96.8284,96.8949,33760.0
2016-09-22 12:05:00,101.95,101.95,101.84,101.84,31011.0,96.8854,96.8854,96.7809,96.7809,31011.0
2016-09-22 12:10:00,101.85,101.94,101.85,101.9,56811.0,96.7904,96.8759,96.7904,96.8379,56811.0
2016-09-22 12:15:00,101.91,101.94,101.88,101.89,32330.0,96.8474,96.8759,96.8189,96.8284,32330.0
2016-09-22 12:20:00,101.87,101.88,101.81,101.87,27714.0,96.8094,96.8189,96.7524,96.8094,27714.0
2016-09-22 12:25:00,101.87,102.0,101.87,101.97,19310.0,96.8094,96.933,96.8094,96.9045,19310.0
2016-09-22 12:30:00,101.97,102.01,101.92,101.98,26747.0,96.9045,96.9425,96.8569,96.914,26747.0
2016-09-22 12:35:00,101.97,102.0,101.95,101.99,14600.0,96.9045,96.933,96.8854,96.9235,14600.0
2016-09-22 12:40:00,102.01,102.03,102.0,102.02,16529.0,96.9425,96.9615,96.933,96.952,16529.0
2016-09-22 12:45:00,102.02,102.09,102.01,102.01,29253.0,96.952,97.0185,96.9425,96.9425,29253.0
2016-09-22 12:50:00,102.0,102.06,101.98,102.05,16478.0,96.933,96.99,96.914,96.9805,16478.0
2016-09-22 12:55:00,102.05,102.09,102.03,102.09,16378.0,96.9805,97.0185,96.9615,97.0185,16378.0
2016-09-22 13:00:00,102.09,102.14,102.06,102.09,12731.0,97.0185,97.066,96.99,97.0185,12731.0
2016-09-22 13:05:00,102.1,102.15,102.1,102.13,13483.0,97.028,97.0755,97.028,97.0565,13483.0
2016-09-22 13:10:00,102.13,102.16,102.11,102.15,15753.0,97.0565,97.085,97.0375,97.0755,15753.0
2016-09-22 13:15:00,102.16,102.17,102.12,102.12,12623.0,97.085,97.0945,97.047,97.047,12623.0
2016-09-22 13:20:00,102.12,102.14,102.1,102.13,7943.0,97.047,97.066,97.028,97.0565,7943.0
2016-09-22 13:25:00,102.14,102.17,102.11,102.12,24708.0,97.066,97.0945,97.0375,97.047,24708.0
2016-09-22 13:30:00,102.11,102.16,102.11,102.15,8836.0,97.0375,97.085,97.0375,97.0755,8836.0
2016-09-22 13:35:00,102.16,102.17,102.12,102.17,18171.0,97.085,97.0945,97.047,97.0945,18171.0
2016-09-22 13:40:00,102.16,102.16,102.11,102.14,14804.0,97.085,97.085,97.0375,97.066,14804.0
2016-09-22 13:45:00,102.13,102.16,102.05,102.11,29277.0,97.0565,97.085,96.9805,97.0375,29277.0
2016-09-22 13:50:00,102.11,102.12,102.04,102.08,18484.0,97.0375,97.047,96.971,97.009,18484.0
2016-09-22 13:55:00,102.08,102.12,102.06,102.11,17975.0,97.009,97.047,96.99,97.0375,17975.0
2016-09-22 14:00:00,102.11,102.11,102.06,102.09,18010.0,97.0375,97.0375,96.99,97.0185,18010.0
2016-09-22 14:05:00,102.09,102.17,102.09,102.16,30180.0,97.0185,97.0945,97.0185,97.085,30180.0
2016-09-22 14:10:00,102.16,102.17,101.86,101.86,54064.0,97.085,97.0945,96.7999,96.7999,54064.0
2016-09-22 14:15:00,101.87,101.95,101.83,101.88,37814.0,96.8094,96.8854,96.7714,96.8189,37814.0
2016-09-22 14:20:00,101.89,101.93,101.84,101.91,36162.0,96.8284,96.8664,96.7809,96.8474,36162.0
2016-09-22 14:25:00,101.92,102.03,101.91,101.97,30072.0,96.8569,96.9615,96.8474,96.9045,30072.0
2016-09-22 14:30:00,101.99,102.02,101.98,101.98,38451.0,96.9235,96.952,96.914,96.914,38451.0
2016-09-22 14:35:00,101.99,102.06,101.92,102.03,38989.0,96.9235,96.99,96.8569,96.9615,38989.0
2016-09-22 14:40:00,102.02,102.03,101.95,101.96,26342.0,96.952,96.9615,96.8854,96.8949,26342.0
2016-09-22 14:45:00,101.97,102.03,101.97,101.98,19838.0,96.9045,96.9615,96.9045,96.914,19838.0
2016-09-22 14:50:00,101.99,102.08,101.92,102.08,35891.0,96.9235,97.009,96.8569,97.009,35891.0
2016-09-22 14:55:00,102.07,102.14,102.03,102.14,26473.0,96.9995,97.066,96.9615,97.066,26473.0
2016-09-22 15:00:00,102.12,102.18,102.11,102.14,21766.0,97.047,97.104,97.0375,97.066,21766.0
2016-09-22 15:05:00,102.15,102.17,102.1,102.16,26820.0,97.0755,97.0945,97.028,97.085,26820.0
2016-09-22 15:10:00,102.15,102.18,102.11,102.12,24295.0,97.0755,97.104,97.0375,97.047,24295.0
2016-09-22 15:15:00,102.11,102.13,102.06,102.09,24027.0,97.0375,97.0565,96.99,97.0185,24027.0
2016-09-22 15:20:00,102.09,102.12,102.05,102.09,38604.0,97.0185,97.047,96.9805,97.0185,38604.0
2016-09-22 15:25:00,102.09,102.11,102.07,102.09,34144.0,97.0185,97.0375,96.9995,97.0185,34144.0
2016-09-22 15:30:00,102.09,102.17,102.08,102.17,29076.0,97.0185,97.0945,97.009,97.0945,29076.0
2016-09-22 15:35:00,102.17,102.23,102.14,102.2,50554.0,97.0945,97.1515,97.066,97.123,50554.0
2016-09-22 15:40:00,102.19,102.21,102.13,102.16,42082.0,97.1135,97.1325,97.0565,97.085,42082.0
2016-09-22 15:45:00,102.16,102.19,102.09,102.13,53328.0,97.085,97.1135,97.0185,97.0565,53328.0
2016-09-22 15:50:00,102.13,102.14,102.05,102.11,55602.0,97.0565,97.066,96.9805,97.0375,55602.0
2016-09-22 15:55:00,102.11,102.16,102.05,102.06,164722.0,97.0375,97.085,96.9805,96.99,164722.0
2016-09-23 09:30:00,101.92,102.1,101.56,101.69,96502.0,96.8569,97.028,96.5148,96.6384,96502.0
2016-09-23 09:35:00,101.73,101.85,101.54,101.64,36971.0,96.6764,96.7904,96.4958,96.5908,36971.0
2016-09-23 09:40:00,101.65,101.76,101.57,101.68,32125.0,96.6003,96.7049,96.5243,96.6289,32125.0
2016-09-23 09:45:00,101.69,101.74,101.6,101.64,47628.0,96.6384,96.6859,96.5528,96.5908,47628.0
2016-09-23 09:50:00,101.62,101.64,101.44,101.52,35614.0,96.5718,96.5908,96.4008,96.4768,35614.0
2016-09-23 09:55:00,101.53,101.54,101.42,101.42,25041.0,96.4863,96.4958,96.3818,96.3818,25041.0
2016-09-23 10:00:00,101.44,101.45,101.34,101.42,28287.0,96.4008,96.4103,96.3057,96.3818,28287.0
2016-09-23 10:05:00,101.42,101.45,101.34,101.35,23977.0,96.3818,96.4103,96.3057,96.3153,23977.0
2016-09-23 10:10:00,101.34,101.37,101.25,101.34,94855.0,96.3057,96.3343,96.2202,96.3057,94855.0
2016-09-23 10:15:00,101.35,101.46,101.33,101.44,29544.0,96.3153,96.4198,96.2962,96.4008,29544.0
2016-09-23 10:20:00,101.44,101.53,101.34,101.53,23048.0,96.4008,96.4863,96.3057,96.4863,23048.0
2016-09-23 10:25:00,101.53,101.55,101.47,101.48,22821.0,96.4863,96.5053,96.4293,96.4388,22821.0
2016-09-23 10:30:00,101.49,101.59,101.48,101.52,27305.0,96.4483,96.5433,96.4388,96.4768,27305.0
2016-09-23 10:35:00,101.53,101.55,101.42,101.47,28471.0,96.4863,96.5053,96.3818,96.4293,28471.0
2016-09-23 10:40:00,101.46,101.56,101.41,101.54,24070.0,96.4198,96.5148,96.3723,96.4958,24070.0
2016-09-23 10:45:00,101.54,101.55,101.49,101.52,23117.0,96.4958,96.5053,96.4483,96.4768,23117.0
2016-09-23 10:50:00,101.52,101.52,101.45,101.5,21566.0,96.4768,96.4768,96.4103,96.4578,21566.0
2016-09-23 10:55:00,101.51,101.51,101.42,101.49,20213.0,96.4673,96.4673,96.3818,96.4483,20213.0
2016-09-23 11:00:00,101.49,101.59,101.45,101.58,23174.0,96.4483,96.5433,96.4103,96.5338,23174.0
2016-09-23 11:05:00,101.59,101.65,101.49,101.62,17579.0,96.5433,96.6003,96.4483,96.5718,17579.0
2016-09-23 11:10:00,101.62,101.68,101.61,101.65,21830.0,96.5718,96.6289,96.5623,96.6003,21830.0
2016-09-23 11:15:00,101.65,101.65,101.57,101.61,15996.0,96.6003,96.6003,96.5243,96.5623,15996.0
2016-09-23 11:20:00,101.6,101.64,101.54,101.6,12755.0,96.5528,96.5908,96.4958,96.5528,12755.0
2016-09-23 11:25:00,101.59,101.64,101.56,101.62,16694.0,96.5433,96.5908,96.5148,96.5718,16694.0
2016-09-23 11:30:00,101.61,101.64,101.61,101.62,13138.0,96.5623,96.5908,96.5623,96.5718,13138.0
2016-09-23 11:35:00,101.62,101.71,101.61,101.7,34474.0,96.5718,96.6574,96.5623,96.6479,34474.0
2016-09-23 11:40:00,101.69,101.7,101.61,101.66,25741.0,96.6384,96.6479,96.5623,96.6099,25741.0
2016-09-23 11:45:00,101.67,101.68,101.6,101.61,17250.0,96.6194,96.6289,96.5528,96.5623,17250.0
2016-09-23 11:50:00,101.62,101.66,101.58,101.66,12406.0,96.5718,96.6099,96.5338,96.6099,12406.0
2016-09-23 11:55:00,101.65,101.66,101.58,101.64,58520.0,96.6003,96.6099,96.5338,96.5908,58520.0
2016-09-23 12:00:00,101.63,101.7,101.6,101.7,26446.0,96.5813,96.6479,96.5528,96.6479,26446.0
2016-09-23 12:05:00,101.71,101.78,101.7,101.76,35877.0,96.6574,96.7239,96.6479,96.7049,35877.0
2016-09-23 12:10:00,101.75,101.77,101.71,101.72,17566.0,96.6954,96.7144,96.6574,96.6669,17566.0
2016-09-23 12:15:00,101.72,101.82,101.71,101.79,12448.0,96.6669,96.7619,96.6574,96.7334,12448.0
2016-09-23 12:20:00,101.79,101.86,101.79,101.83,9966.0,96.7334,96.7999,96.7334,96.7714,9966.0
2016-09-23 12:25:00,101.82,101.89,101.82,101.89,17237.0,96.7619,96.8284,96.7619,96.8284,17237.0
2016-09-23 12:30:00,101.88,101.89,101.82,101.82,12205.0,96.8189,96.8284,96.7619,96.7619,12205.0
2016-09-23 12:35:00,101.82,101.84,101.77,101.84,18820.0,96.7619,96.7809,96.7144,96.7809,18820.0
2016-09-23 12:40:00,101.83,101.86,101.78,101.81,15661.0,96.7714,96.7999,96.7239,96.7524,15661.0
2016-09-23 12:45:00,101.81,101.81,101.77,101.77,17042.0,96.7524,96.7524,96.7144,96.7144,17042.0
2016-09-23 12:50:00,101.77,101.82,101.77,101.82,10470.0,96.7144,96.7619,96.7144,96.7619,10470.0
2016-09-23 12:55:00,101.82,101.82,101.79,101.8,6950.0,96.7619,96.7619,96.7334,96.7429,6950.0
2016-09-23 13:00:00,101.79,101.81,101.76,101.77,17134.0,96.7334,96.7524,96.7049,96.7144,17134.0
2016-09-23 13:05:00,101.77,101.78,101.74,101.78,18794.0,96.7144,96.7239,96.6859,96.7239,18794.0
2016-09-23 13:10:00,101.76,101.79,101.74,101.76,15275.0,96.7049,96.7334,96.6859,96.7049,15275.0
2016-09-23 13:15:00,101.76,101.79,101.7,101.73,14257.0,96.7049,96.7334,96.6479,96.6764,14257.0
2016-09-23 13:20:00,101.73,101.82,101.72,101.79,13408.0,96.6764,96.7619,96.6669,96.7334,13408.0
2016-09-23 13:25:00,101.8,101.86,101.8,101.85,20620.0,96.7429,96.7999,96.7429,96.7904,20620.0
2016-09-23 13:30:00,101.85,101.86,101.82,101.83,7112.0,96.7904,96.7999,96.7619,96.7714,7112.0
2016-09-23 13:35:00,101.82,101.85,101.81,101.81,20353.0,96.7619,96.7904,96.7524,96.7524,20353.0
2016-09-23 13:40:00,101.8,101.8,101.74,101.76,18836.0,96.7429,96.7429,96.6859,96.7049,18836.0
2016-09-23 13:45:00,101.76,101.8,101.75,101.77,20498.0,96.7049,96.7429,96.6954,96.7144,20498.0
2016-09-23 13:50:00,101.77,101.8,101.7,101.79,36252.0,96.7144,96.7429,96.6479,96.7334,36252.0
2016-09-23 13:55:00,101.79,101.8,101.69,101.73,56723.0,96.7334,96.7429,96.6384,96.6764,56723.0
2016-09-23 14:00:00,101.72,101.72,101.65,101.69,32250.0,96.6669,96.6669,96.6003,96.6384,32250.0
2016-09-23 14:05:00,101.69,101.74,101.69,101.73,22015.0,96.6384,96.6859,96.6384,96.6764,22015.0
2016-09-23 14:10:00,101.73,101.76,101.7,101.75,17166.0,96.6764,96.7049,96.6479,96.6954,17166.0
2016-09-23 14:15:00,101.75,101.83,101.74,101.83,16127.0,96.6954,96.7714,96.6859,96.7714,16127.0
2016-09-23 14:20:00,101.83,101.84,101.77,101.81,20394.0,96.7714,96.7809,96.7144,96.7524,20394.0
2016-09-23 14:25:00,101.8,101.86,101.77,101.83,13447.0,96.7429,96.7999,96.7144,96.7714,13447.0
2016-09-23 14:30:00,101.83,101.91,101.78,101.9,14232.0,96.7714,96.8474,96.7239,96.8379,14232.0
2016-09-23 14:35:00,101.9,101.9,101.85,101.85,16322.0,96.8379,96.8379,96.7904,96.7904,16322.0
2016-09-23 14:40:00,101.84,101.87,101.8,101.82,18652.0,96.7809,96.8094,96.7429,96.7619,18652.0
2016-09-23 14:45:00,101.82,101.93,101.82,101.91,24108.0,96.7619,96.8664,96.7619,96.8474,24108.0
2016-09-23 14:50:00,101.91,102.0,101.9,101.97,32144.0,96.8474,96.933,96.8379,96.9045,32144.0
2016-09-23 14:55:00,101.98,102.01,101.93,101.95,21241.0,96.914,96.9425,96.8664,96.8854,21241.0
2016-09-23 15:00:00,101.96,101.96,101.84,101.84,26986.0,96.8949,96.8949,96.7809,96.7809,26986.0
2016-09-23 15:05:00,101.84,101.96,101.83,101.89,32358.0,96.7809,96.8949,96.7714,96.8284,32358.0
2016-09-23 15:10:00,101.89,101.89,101.81,101.84,18289.0,96.8284,96.8284,96.7524,96.7809,18289.0
2016-09-23 15:15:00,101.84,101.86,101.78,101.81,18532.0,96.7809,96.7999,96.7239,96.7524,18532.0
2016-09-23 15:20:00,101.81,101.81,101.76,101.8,26339.0,96.7524,96.7524,96.7049,96.7429,26339.0
2016-09-23 15:25:00,101.81,101.88,101.79,101.88,18736.0,96.7524,96.8189,96.7334,96.8189,18736.0
2016-09-23 15:30:00,101.88,101.99,101.88,101.96,40528.0,96.8189,96.9235,96.8189,96.8949,40528.0
2016-09-23 15:35:00,101.97,101.97,101.81,101.82,48702.0,96.9045,96.9045,96.7524,96.7619,48702.0
2016-09-23 15:40:00,101.79,101.8,101.72,101.73,31500.0,96.7334,96.7429,96.6669,96.6764,31500.0
2016-09-23 15:45:00,101.73,101.8,101.71,101.76,49889.0,96.6764,96.7429,96.6574,96.7049,49889.0
2016-09-23 15:50:00,101.76,101.84,101.72,101.82,51353.0,96.7049,96.7809,96.6669,96.7619,51353.0
2016-09-23 15:55:00,101.83,101.83,101.66,101.66,128323.0,96.7714,96.7714,96.6099,96.6099,128323.0
2016-09-26 09:30:00,100.82,101.27,100.75,101.27,64750.0,95.8116,96.2392,95.7451,96.2392,64750.0
2016-09-26 09:35:00,101.27,101.27,101.01,101.07,43504.0,96.2392,96.2392,95.9921,96.0492,43504.0
2016-09-26 09:40:00,101.06,101.31,101.06,101.3,58392.0,96.0397,96.2772,96.0397,96.2677,58392.0
2016-09-26 09:45:00,101.3,101.47,101.23,101.46,21164.0,96.2677,96.4293,96.2012,96.4198,21164.0
2016-09-26 09:50:00,101.45,101.53,101.42,101.51,25763.0,96.4103,96.4863,96.3818,96.4673,25763.0
2016-09-26 09:55:00,101.5,101.58,101.5,101.57,26938.0,96.4578,96.5338,96.4578,96.5243,26938.0
2016-09-26 10:00:00,101.57,101.62,101.44,101.51,70498.0,96.5243,96.5718,96.4008,96.4673,70498.0
2016-09-26 10:05:00,101.5,101.7,101.49,101.64,44640.0,96.4578,96.6479,96.4483,96.5908,44640.0
2016-09-26 10:10:00,101.65,101.83,101.62,101.81,39053.0,96.6003,96.7714,96.5718,96.7524,39053.0
2016-09-26 10:15:00,101.8,101.83,101.74,101.81,29237.0,96.7429,96.7714,96.6859,96.7524,29237.0
2016-09-26 10:20:00,101.81,101.82,101.68,101.68,29903.0,96.7524,96.7619,96.6289,96.6289,29903.0
2016-09-26 10:25:00,101.69,101.73,101.66,101.66,23769.0,96.6384,96.6764,96.6099,96.6099,23769.0
2016-09-26 10:30:00,101.66,101.71,101.61,101.65,25077.0,96.6099,96.6574,96.5623,96.6003,25077.0
2016-09-26 10:35:00,101.65,101.83,101.62,101.64,67366.0,96.6003,96.7714,96.5718,96.5908,67366.0
2016-09-26 10:40:00,101.63,101.64,101.49,101.51,31645.0,96.5813,96.5908,96.4483,96.4673,31645.0
2016-09-26 10:45:00,101.52,101.52,101.39,101.41,72473.0,96.4768,96.4768,96.3533,96.3723,72473.0
2016-09-26 10:50:00,101.41,101.46,101.38,101.41,27210.0,96.3723,96.4198,96.3438,96.3723,27210.0
2016-09-26 10:55:00,101.4,101.43,101.28,101.3,58937.0,96.3628,96.3913,96.2487,96.2677,58937.0
2016-09-26 11:00:00,101.3,101.39,101.24,101.25,51737.0,96.2677,96.3533,96.2107,96.2202,51737.0
2016-09-26 11:05:00,101.25,101.29,101.22,101.27,25237.0,96.2202,96.2582,96.1917,96.2392,25237.0
2016-09-26 11:10:00,101.26,101.34,101.18,101.2,20776.0,96.2297,96.3057,96.1537,96.1727,20776.0
2016-09-26 11:15:00,101.2,101.26,101.1,101.17,48048.0,96.1727,96.2297,96.0777,96.1442,48048.0
2016-09-26 11:20:00,101.16,101.21,101.06,101.07,70340.0,96.1347,96.1822,96.0397,96.0492,70340.0
2016-09-26 11:25:00,101.08,101.17,101.07,101.12,44413.0,96.0587,96.1442,96.0492,96.0967,44413.0
2016-09-26 11:30:00,101.12,101.13,100.98,101.13,32762.0,96.0967,96.1062,95.9636,96.1062,32762.0
2016-09-26 11:35:00,101.13,101.24,101.13,101.22,25997.0,96.1062,96.2107,96.1062,96.1917,25997.0
2016-09-26 11:40:00,101.22,101.28,101.2,101.21,26508.0,96.1917,96.2487,96.1727,96.1822,26508.0
2016-09-26 11:45:00,101.2,101.28,101.14,101.14,33288.0,96.1727,96.2487,96.1157,96.1157,33288.0
2016-09-26 11:50:00,101.14,101.18,101.1,101.11,40810.0,96.1157,96.1537,96.0777,96.0872,40810.0
2016-09-26 11:55:00,101.12,101.22,101.12,101.18,26392.0,96.0967,96.1917,96.0967,96.1537,26392.0
2016-09-26 12:00:00,101.19,101.21,101.12,101.17,11635.0,96.1632,96.1822,96.0967,96.1442,11635.0
2016-09-26 12:05:00,101.16,101.21,101.12,101.2,20227.0,96.1347,96.1822,96.0967,96.1727,20227.0
2016-09-26 12:10:00,101.19,101.27,101.15,101.26,17048.0,96.1632,96.2392,96.1252,96.2297,17048.0
2016-09-26 12:15:00,101.26,101.38,101.26,101.32,21347.0,96.2297,96.3438,96.2297,96.2867,21347.0
2016-09-26 12:20:00,101.32,101.38,101.31,101.37,14041.0,96.2867,96.3438,96.2772,96.3343,14041.0
2016-09-26 12:25:00,101.37,101.44,101.31,101.39,39539.0,96.3343,96.4008,96.2772,96.3533,39539.0
2016-09-26 12:30:00,101.37,101.39,101.32,101.36,11735.0,96.3343,96.3533,96.2867,96.3248,11735.0
2016-09-26 12:35:00,101.36,101.4,101.34,101.34,10711.0,96.3248,96.3628,96.3057,96.3057,10711.0
2016-09-26 12:40:00,101.33,101.34,101.25,101.34,20285.0,96.2962,96.3057,96.2202,96.3057,20285.0
2016-09-26 12:45:00,101.34,101.45,101.34,101.43,13225.0,96.3057,96.4103,96.3057,96.3913,13225.0
2016-09-26 12:50:00,101.42,101.54,101.42,101.51,21941.0,96.3818,96.4958,96.3818,96.4673,21941.0
2016-09-26 12:55:00,101.52,101.56,101.49,101.51,18618.0,96.4768,96.5148,96.4483,96.4673,18618.0
2016-09-26 13:00:00,101.5,101.5,101.4,101.42,18182.0,96.4578,96.4578,96.3628,96.3818,18182.0
2016-09-26 13:05:00,101.43,101.45,101.3,101.3,22564.0,96.3913,96.4103,96.2677,96.2677,22564.0
2016-09-26 13:10:00,101.3,101.37,101.28,101.35,15284.0,96.2677,96.3343,96.2487,96.3153,15284.0
2016-09-26 13:15:00,101.35,101.39,101.32,101.34,22708.0,96.3153,96.3533,96.2867,96.3057,22708.0
2016-09-26 13:20:00,101.34,101.39,101.28,101.28,35093.0,96.3057,96.3533,96.2487,96.2487,35093.0
2016-09-26 13:25:00,101.28,101.3,101.21,101.25,19616.0,96.2487,96.2677,96.1822,96.2202,19616.0
2016-09-26 13:30:00,101.25,101.31,101.23,101.31,17226.0,96.2202,96.2772,96.2012,96.2772,17226.0
2016-09-26 13:35:00,101.32,101.32,101.23,101.26,20308.0,96.2867,96.2867,96.2012,96.2297,20308.0
2016-09-26 13:40:00,101.26,101.33,101.24,101.26,26953.0,96.2297,96.2962,96.2107,96.2297,26953.0
2016-09-26 13:45:00,101.25,101.36,101.24,101.35,24207.0,96.2202,96.3248,96.2107,96.3153,24207.0
2016-09-26 13:50:00,101.35,101.43,101.35,101.4,12986.0,96.3153,96.3913,96.3153,96.3628,12986.0
2016-09-26 13:55:00,101.39,101.42,101.37,101.38,13851.0,96.3533,96.3818,96.3343,96.3438,13851.0
2016-09-26 14:00:00,101.38,101.38,101.31,101.34,24865.0,96.3438,96.3438,96.2772,96.3057,24865.0
2016-09-26 14:05:00,101.33,101.36,101.31,101.33,11444.0,96.2962,96.3248,96.2772,96.2962,11444.0
2016-09-26 14:10:00,101.33,101.35,101.3,101.34,26564.0,96.2962,96.3153,96.2677,96.3057,26564.0
2016-09-26 14:15:00,101.35,101.42,101.32,101.39,14582.0,96.3153,96.3818,96.2867,96.3533,14582.0
2016-09-26 14:20:00,101.38,101.42,101.35,101.4,19104.0,96.3438,96.3818,96.3153,96.3628,19104.0
2016-09-26 14:25:00,101.41,101.44,101.37,101.42,13132.0,96.3723,96.4008,96.3343,96.3818,13132.0
2016-09-26 14:30:00,101.42,101.42,101.37,101.41,24822.0,96.3818,96.3818,96.3343,96.3723,24822.0
2016-09-26 14:35:00,101.41,101.44,101.3,101.32,33939.0,96.3723,96.4008,96.2677,96.2867,33939.0
2016-09-26 14:40:00,101.32,101.33,101.27,101.32,13548.0,96.2867,96.2962,96.2392,96.2867,13548.0
2016-09-26 14:45:00,101.33,101.39,101.3,101.37,41113.0,96.2962,96.3533,96.2677,96.3343,41113.0
2016-09-26 14:50:00,101.36,101.38,101.25,101.27,120713.0,96.3248,96.3438,96.2202,96.2392,120713.0
2016-09-26 14:55:00,101.26,101.31,101.2,101.21,44169.0,96.2297,96.2772,96.1727,96.1822,44169.0
2016-09-26 15:00:00,101.21,101.26,101.2,101.25,31870.0,96.1822,96.2297,96.1727,96.2202,31870.0
2016-09-26 15:05:00,101.25,101.38,101.23,101.32,24332.0,96.2202,96.3438,96.2012,96.2867,24332.0
2016-09-26 15:10:00,101.32,101.32,101.26,101.28,24802.0,96.2867,96.2867,96.2297,96.2487,24802.0
2016-09-26 15:15:00,101.28,101.34,101.22,101.23,34935.0,96.2487,96.3057,96.1917,96.2012,34935.0
2016-09-26 15:20:00,101.23,101.28,101.22,101.26,43726.0,96.2012,96.2487,96.1917,96.2297,43726.0
2016-09-26 15:25:00,101.26,101.35,101.24,101.3,33315.0,96.2297,96.3153,96.2107,96.2677,33315.0
2016-09-26 15:30:00,101.3,101.39,101.29,101.33,39501.0,96.2677,96.3533,96.2582,96.2962,39501.0
2016-09-26 15:35:00,101.33,101.34,101.22,101.27,46864.0,96.2962,96.3057,96.1917,96.2392,46864.0
2016-09-26 15:40:00,101.27,101.31,101.21,101.23,76020.0,96.2392,96.2772,96.1822,96.2012,76020.0
2016-09-26 15:45:00,101.22,101.27,101.22,101.23,66413.0,96.1917,96.2392,96.1917,96.2012,66413.0
2016-09-26 15:50:00,101.23,101.25,101.16,101.17,81900.0,96.2012,96.2202,96.1347,96.1442,81900.0
2016-09-26 15:55:00,101.18,101.19,101.08,101.18,252482.0,96.1537,96.1632,96.0587,96.1537,252482.0
2016-09-27 09:30:00,101.0,101.19,100.82,101.03,57379.0,95.9826,96.1632,95.8116,96.0111,57379.0
2016-09-27 09:35:00,101.03,101.29,100.93,101.0,61994.0,96.0111,96.2582,95.9161,95.9826,61994.0
2016-09-27 09:40:00,100.98,101.21,100.96,100.99,39701.0,95.9636,96.1822,95.9446,95.9731,39701.0
2016-09-27 09:45:00,100.98,101.15,100.97,101.13,23335.0,95.9636,96.1252,95.9541,96.1062,23335.0
2016-09-27 09:50:00,101.12,101.19,101.03,101.14,30982.0,96.0967,96.1632,96.0111,96.1157,30982.0
2016-09-27 09:55:00,101.14,101.36,101.13,101.33,45683.0,96.1157,96.3248,96.1062,96.2962,45683.0
2016-09-27 10:00:00,101.33,101.37,101.21,101.34,71363.0,96.2962,96.3343,96.1822,96.3057,71363.0
2016-09-27 10:05:00,101.36,101.41,101.2,101.23,29074.0,96.3248,96.3723,96.1727,96.2012,29074.0
2016-09-27 10:10:00,101.21,101.22,100.87,100.91,53010.0,96.1822,96.1917,95.8591,95.8971,53010.0
2016-09-27 10:15:00,100.92,100.96,100.83,100.89,55978.0,95.9066,95.9446,95.8211,95.8781,55978.0
2016-09-27 10:20:00,100.89,100.95,100.82,100.88,47235.0,95.8781,95.9351,95.8116,95.8686,47235.0
2016-09-27 10:25:00,100.87,101.0,100.84,100.97,69750.0,95.8591,95.9826,95.8306,95.9541,69750.0
2016-09-27 10:30:00,100.98,101.02,100.75,100.76,35530.0,95.9636,96.0016,95.7451,95.7546,35530.0
2016-09-27 10:35:00,100.76,100.88,100.73,100.87,36453.0,95.7546,95.8686,95.7261,95.8591,36453.0
2016-09-27 10:40:00,100.88,100.88,100.76,100.81,25995.0,95.8686,95.8686,95.7546,95.8021,25995.0
2016-09-27 10:45:00,100.8,100.88,100.72,100.8,29171.0,95.7926,95.8686,95.7165,95.7926,29171.0
2016-09-27 10:50:00,100.8,100.85,100.8,100.84,27377.0,95.7926,95.8401,95.7926,95.8306,27377.0
2016-09-27 10:55:00,100.84,100.87,100.61,100.65,50858.0,95.8306,95.8591,95.612,95.65,50858.0
2016-09-27 11:00:00,100.65,100.67,100.58,100.61,46488.0,95.65,95.669,95.5835,95.612,46488.0
2016-09-27 11:05:00,100.62,100.68,100.56,100.66,28734.0,95.6215,95.6785,95.5645,95.6595,28734.0
2016-09-27 11:10:00,100.65,100.69,100.58,100.58,36631.0,95.65,95.688,95.5835,95.5835,36631.0
2016-09-27 11:15:00,100.59,100.75,100.58,100.75,25854.0,95.593,95.7451,95.5835,95.7451,25854.0
2016-09-27 11:20:00,100.75,101.01,100.75,101.01,16039.0,95.7451,95.9921,95.7451,95.9921,16039.0
2016-09-27 11:25:00,101.01,101.15,100.95,101.12,26278.0,95.9921,96.1252,95.9351,96.0967,26278.0
2016-09-27 11:30:00,101.14,101.26,101.13,101.23,14103.0,96.1157,96.2297,96.1062,96.2012,14103.0
2016-09-27 11:35:00,101.23,101.23,101.08,101.19,22132.0,96.2012,96.2012,96.0587,96.1632,22132.0
2016-09-27 11:40:00,101.18,101.18,101.08,101.08,14259.0,96.1537,96.1537,96.0587,96.0587,14259.0
2016-09-27 11:45:00,101.09,101.1,101.04,101.04,16801.0,96.0682,96.0777,96.0207,96.0207,16801.0
2016-09-27 11:50:00,101.03,101.1,101.02,101.08,13127.0,96.0111,96.0777,96.0016,96.0587,13127.0
2016-09-27 11:55:00,101.09,101.16,101.08,101.14,17841.0,96.0682,96.1347,96.0587,96.1157,17841.0
2016-09-27 12:00:00,101.12,101.15,101.11,101.15,13032.0,96.0967,96.1252,96.0872,96.1252,13032.0
2016-09-27 12:05:00,101.16,101.17,101.12,101.16,20639.0,96.1347,96.1442,96.0967,96.1347,20639.0
2016-09-27 12:10:00,101.15,101.15,101.02,101.02,20575.0,96.1252,96.1252,96.0016,96.0016,20575.0
2016-09-27 12:15:00,101.03,101.11,101.02,101.08,15383.0,96.0111,96.0872,96.0016,96.0587,15383.0
2016-09-27 12:20:00,101.09,101.37,101.08,101.34,33840.0,96.0682,96.3343,96.0587,96.3057,33840.0
2016-09-27 12:25:00,101.33,101.39,101.32,101.32,23565.0,96.2962,96.3533,96.2867,96.2867,23565.0
2016-09-27 12:30:00,101.33,101.36,101.3,101.31,16840.0,96.2962,96.3248,96.2677,96.2772,16840.0
2016-09-27 12:35:00,101.31,101.33,101.22,101.25,24263.0,96.2772,96.2962,96.1917,96.2202,24263.0
2016-09-27 12:40:00,101.26,101.32,101.24,101.31,20836.0,96.2297,96.2867,96.2107,96.2772,20836.0
2016-09-27 12:45:00,101.32,101.32,101.24,101.28,13980.0,96.2867,96.2867,96.2107,96.2487,13980.0
2016-09-27 12:50:00,101.29,101.42,101.28,101.42,31861.0,96.2582,96.3818,96.2487,96.3818,31861.0
2016-09-27 12:55:00,101.41,101.49,101.41,101.44,14587.0,96.3723,96.4483,96.3723,96.4008,14587.0
2016-09-27 13:00:00,101.44,101.57,101.44,101.48,34813.0,96.4008,96.5243,96.4008,96.4388,34813.0
2016-09-27 13:05:00,101.49,101.51,101.4,101.41,17928.0,96.4483,96.4673,96.3628,96.3723,17928.0
2016-09-27 13:10:00,101.4,101.44,101.39,101.4,14609.0,96.3628,96.4008,96.3533,96.3628,14609.0
2016-09-27 13:15:00,101.41,101.5,101.41,101.49,15294.0,96.3723,96.4578,96.3723,96.4483,15294.0
2016-09-27 13:20:00,101.5,101.57,101.5,101.56,14886.0,96.4578,96.5243,96.4578,96.5148,14886.0
2016-09-27 13:25:00,101.55,101.61,101.53,101.56,18468.0,96.5053,96.5623,96.4863,96.5148,18468.0
2016-09-27 13:30:00,101.56,101.65,101.56,101.59,29676.0,96.5148,96.6003,96.5148,96.5433,29676.0
2016-09-27 13:35:00,101.59,101.6,101.53,101.57,11444.0,96.5433,96.5528,96.4863,96.5243,11444.0
2016-09-27 13:40:00,101.57,101.58,101.51,101.58,11515.0,96.5243,96.5338,96.4673,96.5338,11515.0
2016-09-27 13:45:00,101.58,101.62,101.56,101.58,34526.0,96.5338,96.5718,96.5148,96.5338,34526.0
2016-09-27 13:50:00,101.57,101.61,101.54,101.55,9786.0,96.5243,96.5623,96.4958,96.5053,9786.0
2016-09-27 13:55:00,101.55,101.59,101.5,101.52,23025.0,96.5053,96.5433,96.4578,96.4768,23025.0
2016-09-27 14:00:00,101.52,101.57,101.51,101.55,18012.0,96.4768,96.5243,96.4673,96.5053,18012.0
2016-09-27 14:05:00,101.55,101.56,101.48,101.5,14770.0,96.5053,96.5148,96.4388,96.4578,14770.0
2016-09-27 14:10:00,101.51,101.6,101.5,101.57,25813.0,96.4673,96.5528,96.4578,96.5243,25813.0
2016-09-27 14:15:00,101.56,101.58,101.54,101.57,20362.0,96.5148,96.5338,96.4958,96.5243,20362.0
2016-09-27 14:20:00,101.56,101.58,101.51,101.53,18171.0,96.5148,96.5338,96.4673,96.4863,18171.0
2016-09-27 14:25:00,101.53,101.56,101.52,101.52,15938.0,96.4863,96.5148,96.4768,96.4768,15938.0
2016-09-27 14:30:00,101.51,101.51,101.43,101.48,18953.0,96.4673,96.4673,96.3913,96.4388,18953.0
2016-09-27 14:35:00,101.48,101.54,101.48,101.52,12782.0,96.4388,96.4958,96.4388,96.4768,12782.0
2016-09-27 14:40:00,101.51,101.54,101.45,101.45,19024.0,96.4673,96.4958,96.4103,96.4103,19024.0
2016-09-27 14:45:00,101.45,101.51,101.42,101.43,22927.0,96.4103,96.4673,96.3818,96.3913,22927.0
2016-09-27 14:50:00,101.43,101.43,101.34,101.38,57008.0,96.3913,96.3913,96.3057,96.3438,57008.0
2016-09-27 14:55:00,101.38,101.4,101.37,101.4,21203.0,96.3438,96.3628,96.3343,96.3628,21203.0
2016-09-27 15:00:00,101.4,101.48,101.39,101.47,38764.0,96.3628,96.4388,96.3533,96.4293,38764.0
2016-09-27 15:05:00,101.48,101.54,101.45,101.51,19467.0,96.4388,96.4958,96.4103,96.4673,19467.0
2016-09-27 15:10:00,101.51,101.51,101.4,101.44,27833.0,96.4673,96.4673,96.3628,96.4008,27833.0
2016-09-27 15:15:00,101.44,101.48,101.42,101.46,21454.0,96.4008,96.4388,96.3818,96.4198,21454.0
2016-09-27 15:20:00,101.46,101.47,101.32,101.33,30662.0,96.4198,96.4293,96.2867,96.2962,30662.0
2016-09-27 15:25:00,101.33,101.38,101.29,101.32,32747.0,96.2962,96.3438,96.2582,96.2867,32747.0
2016-09-27 15:30:00,101.32,101.38,101.26,101.37,36397.0,96.2867,96.3438,96.2297,96.3343,36397.0
2016-09-27 15:35:00,101.37,101.44,101.36,101.44,39199.0,96.3343,96.4008,96.3248,96.4008,39199.0
2016-09-27 15:40:00,101.46,101.53,101.43,101.53,49063.0,96.4198,96.4863,96.3913,96.4863,49063.0
2016-09-27 15:45:00,101.54,101.54,101.38,101.38,114704.0,96.4958,96.4958,96.3438,96.3438,114704.0
2016-09-27 15:50:00,101.38,101.41,101.36,101.37,91128.0,96.3438,96.3723,96.3248,96.3343,91128.0
2016-09-27 15:55:00,101.36,101.43,101.31,101.38,259548.0,96.3248,96.3913,96.2772,96.3438,259548.0
2016-09-28 09:30:00,101.43,101.58,101.17,101.17,50597.0,96.3913,96.5338,96.1442,96.1442,50597.0
2016-09-28 09:35:00,101.16,101.21,100.96,101.01,41994.0,96.1347,96.1822,95.9446,95.9921,41994.0
2016-09-28 09:40:00,101.05,101.09,100.95,101.04,62480.0,96.0302,96.0682,95.9351,96.0207,62480.0
2016-09-28 09:45:00,101.0,101.1,101.0,101.06,22581.0,95.9826,96.0777,95.9826,96.0397,22581.0
2016-09-28 09:50:00,101.07,101.16,101.02,101.16,19192.0,96.0492,96.1347,96.0016,96.1347,19192.0
2016-09-28 09:55:00,101.16,101.24,101.12,101.22,35912.0,96.1347,96.2107,96.0967,96.1917,35912.0
2016-09-28 10:00:00,101.22,101.33,101.2,101.32,42482.0,96.1917,96.2962,96.1727,96.2867,42482.0
2016-09-28 10:05:00,101.32,101.38,101.2,101.28,24808.0,96.2867,96.3438,96.1727,96.2487,24808.0
2016-09-28 10:10:00,101.27,101.35,101.25,101.28,28411.0,96.2392,96.3153,96.2202,96.2487,28411.0
2016-09-28 10:15:00,101.27,101.37,101.27,101.28,13782.0,96.2392,96.3343,96.2392,96.2487,13782.0
2016-09-28 10:20:00,101.26,101.3,101.22,101.29,31799.0,96.2297,96.2677,96.1917,96.2582,31799.0
2016-09-28 10:25:00,101.3,101.4,101.27,101.39,16308.0,96.2677,96.3628,96.2392,96.3533,16308.0
2016-09-28 10:30:00,101.4,101.41,101.27,101.3,22612.0,96.3628,96.3723,96.2392,96.2677,22612.0
2016-09-28 10:35:00,101.3,101.34,101.19,101.23,36380.0,96.2677,96.3057,96.1632,96.2012,36380.0
2016-09-28 10:40:00,101.22,101.25,101.21,101.24,20085.0,96.1917,96.2202,96.1822,96.2107,20085.0
2016-09-28 10:45:00,101.22,101.22,101.13,101.2,25742.0,96.1917,96.1917,96.1062,96.1727,25742.0
2016-09-28 10:50:00,101.2,101.25,101.15,101.22,32871.0,96.1727,96.2202,96.1252,96.1917,32871.0
2016-09-28 10:55:00,101.22,101.27,101.17,101.23,36308.0,96.1917,96.2392,96.1442,96.2012,36308.0
2016-09-28 11:00:00,101.23,101.23,101.11,101.11,22158.0,96.2012,96.2012,96.0872,96.0872,22158.0
2016-09-28 11:05:00,101.1,101.23,101.08,101.22,21195.0,96.0777,96.2012,96.0587,96.1917,21195.0
2016-09-28 11:10:00,101.23,101.3,101.18,101.27,18018.0,96.2012,96.2677,96.1537,96.2392,18018.0
2016-09-28 11:15:00,101.28,101.33,101.24,101.27,22957.0,96.2487,96.2962,96.2107,96.2392,22957.0
2016-09-28 11:20:00,101.28,101.28,101.18,101.2,21538.0,96.2487,96.2487,96.1537,96.1727,21538.0
2016-09-28 11:25:00,101.21,101.21,101.1,101.11,20887.0,96.1822,96.1822,96.0777,96.0872,20887.0
2016-09-28 11:30:00,101.11,101.12,100.93,100.98,54955.0,96.0872,96.0967,95.9161,95.9636,54955.0
2016-09-28 11:35:00,100.99,101.03,100.96,101.0,25977.0,95.9731,96.0111,95.9446,95.9826,25977.0
2016-09-28 11:40:00,101.0,101.07,100.99,101.01,27815.0,95.9826,96.0492,95.9731,95.9921,27815.0
2016-09-28 11:45:00,101.01,101.11,101.01,101.04,22379.0,95.9921,96.0872,95.9921,96.0207,22379.0
2016-09-28 11:50:00,101.03,101.06,100.99,101.05,29544.0,96.0111,96.0397,95.9731,96.0302,29544.0
2016-09-28 11:55:00,101.06,101.07,101.0,101.03,16311.0,96.0397,96.0492,95.9826,96.0111,16311.0
2016-09-28 12:00:00,101.03,101.04,100.92,100.97,22089.0,96.0111,96.0207,95.9066,95.9541,22089.0
2016-09-28 12:05:00,100.97,100.98,100.91,100.92,30350.0,95.9541,95.9636,95.8971,95.9066,30350.0
2016-09-28 12:10:00,100.9,101.02,100.88,101.01,20606.0,95.8876,96.0016,95.8686,95.9921,20606.0
2016-09-28 12:15:00,101.01,101.01,100.87,100.88,26029.0,95.9921,95.9921,95.8591,95.8686,26029.0
2016-09-28 12:20:00,100.88,100.91,100.84,100.89,16564.0,95.8686,95.8971,95.8306,95.8781,16564.0
2016-09-28 12:25:00,100.88,100.95,100.87,100.94,16435.0,95.8686,95.9351,95.8591,95.9256,16435.0
2016-09-28 12:30:00,100.95,100.98,100.85,100.85,16197.0,95.9351,95.9636,95.8401,95.8401,16197.0
2016-09-28 12:35:00,100.84,100.94,100.82,100.94,16345.0,95.8306,95.9256,95.8116,95.9256,16345.0
2016-09-28 12:40:00,100.93,101.07,100.91,101.04,15201.0,95.9161,96.0492,95.8971,96.0207,15201.0
2016-09-28 12:45:00,101.04,101.12,101.04,101.05,22018.0,96.0207,96.0967,96.0207,96.0302,22018.0
2016-09-28 12:50:00,101.04,101.07,101.01,101.04,27896.0,96.0207,96.0492,95.9921,96.0207,27896.0
2016-09-28 12:55:00,101.05,101.06,101.0,101.04,29624.0,96.0302,96.0397,95.9826,96.0207,29624.0
2016-09-28 13:00:00,101.04,101.05,100.97,101.04,35003.0,96.0207,96.0302,95.9541,96.0207,35003.0
2016-09-28 13:05:00,101.04,101.04,101.0,101.03,56387.0,96.0207,96.0207,95.9826,96.0111,56387.0
2016-09-28 13:10:00,101.03,101.03,100.93,100.99,83241.0,96.0111,96.0111,95.9161,95.9731,83241.0
2016-09-28 13:15:00,100.98,101.0,100.95,100.99,36754.0,95.9636,95.9826,95.9351,95.9731,36754.0
2016-09-28 13:20:00,100.99,101.03,100.96,101.0,66094.0,95.9731,96.0111,95.9446,95.9826,66094.0
2016-09-28 13:25:00,101.0,101.16,100.99,101.16,53837.0,95.9826,96.1347,95.9731,96.1347,53837.0
2016-09-28 13:30:00,101.17,101.29,101.17,101.26,34043.0,96.1442,96.2582,96.1442,96.2297,34043.0
2016-09-28 13:35:00,101.27,101.27,101.2,101.23,18241.0,96.2392,96.2392,96.1727,96.2012,18241.0
2016-09-28 13:40:00,101.23,101.24,101.18,101.2,28663.0,96.2012,96.2107,96.1537,96.1727,28663.0
2016-09-28 13:45:00,101.2,101.29,101.2,101.27,34326.0,96.1727,96.2582,96.1727,96.2392,34326.0
2016-09-28 13:50:00,101.28,101.3,101.18,101.23,48799.0,96.2487,96.2677,96.1537,96.2012,48799.0
2016-09-28 13:55:00,101.22,101.23,101.18,101.23,31586.0,96.1917,96.2012,96.1537,96.2012,31586.0
2016-09-28 14:00:00,101.22,101.23,101.14,101.2,18508.0,96.1917,96.2012,96.1157,96.1727,18508.0
2016-09-28 14:05:00,101.2,101.22,101.17,101.21,21517.0,96.1727,96.1917,96.1442,96.1822,21517.0
2016-09-28 14:10:00,101.21,101.36,101.2,101.32,54821.0,96.1822,96.3248,96.1727,96.2867,54821.0
2016-09-28 14:15:00,101.31,101.36,101.25,101.33,20588.0,96.2772,96.3248,96.2202,96.2962,20588.0
2016-09-28 14:20:00,101.33,101.33,101.18,101.19,45060.0,96.2962,96.2962,96.1537,96.1632,45060.0
2016-09-28 14:25:00,101.2,101.33,101.18,101.27,29476.0,96.1727,96.2962,96.1537,96.2392,29476.0
2016-09-28 14:30:00,101.27,101.3,101.23,101.27,36895.0,96.2392,96.2677,96.2012,96.2392,36895.0
2016-09-28 14:35:00,101.28,101.33,101.25,101.28,43561.0,96.2487,96.2962,96.2202,96.2487,43561.0
2016-09-28 14:40:00,101.28,101.37,101.23,101.37,33429.0,96.2487,96.3343,96.2012,96.3343,33429.0
2016-09-28 14:45:00,101.37,101.39,101.28,101.38,22512.0,96.3343,96.3533,96.2487,96.3438,22512.0
2016-09-28 14:50:00,101.38,101.44,101.37,101.42,20465.0,96.3438,96.4008,96.3343,96.3818,20465.0
2016-09-28 14:55:00,101.42,101.42,101.33,101.39,16355.0,96.3818,96.3818,96.2962,96.3533,16355.0
2016-09-28 15:00:00,101.38,101.46,101.37,101.46,22490.0,96.3438,96.4198,96.3343,96.4198,22490.0
2016-09-28 15:05:00,101.45,101.46,101.36,101.42,39390.0,96.4103,96.4198,96.3248,96.3818,39390.0
2016-09-28 15:10:00,101.41,101.42,101.36,101.42,20271.0,96.3723,96.3818,96.3248,96.3818,20271.0
2016-09-28 15:15:00,101.42,101.43,101.35,101.39,26953.0,96.3818,96.3913,96.3153,96.3533,26953.0
2016-09-28 15:20:00,101.38,101.44,101.35,101.41,27541.0,96.3438,96.4008,96.3153,96.3723,27541.0
2016-09-28 15:25:00,101.41,101.43,101.31,101.33,29049.0,96.3723,96.3913,96.2772,96.2962,29049.0
2016-09-28 15:30:00,101.33,101.36,101.3,101.34,26424.0,96.2962,96.3248,96.2677,96.3057,26424.0
2016-09-28 15:35:00,101.35,101.43,101.34,101.43,29808.0,96.3153,96.3913,96.3057,96.3913,29808.0
2016-09-28 15:40:00,101.42,101.5,101.41,101.49,38741.0,96.3818,96.4578,96.3723,96.4483,38741.0
2016-09-28 15:45:00,101.48,101.53,101.46,101.51,54667.0,96.4388,96.4863,96.4198,96.4673,54667.0
2016-09-28 15:50:00,101.5,101.51,101.46,101.5,48502.0,96.4578,96.4673,96.4198,96.4578,48502.0
2016-09-28 15:55:00,101.5,101.55,101.46,101.49,105552.0,96.4578,96.5053,96.4198,96.4483,105552.0
2016-09-29 09:30:00,101.58,101.63,101.19,101.46,79401.0,96.5338,96.5813,96.1632,96.4198,79401.0
2016-09-29 09:35:00,101.42,101.65,101.42,101.42,20722.0,96.3818,96.6003,96.3818,96.3818,20722.0
2016-09-29 09:40:00,101.47,101.59,101.41,101.41,29649.0,96.4293,96.5433,96.3723,96.3723,29649.0
2016-09-29 09:45:00,101.43,101.58,101.39,101.52,24894.0,96.3913,96.5338,96.3533,96.4768,24894.0
2016-09-29 09:50:00,101.53,101.62,101.44,101.49,19066.0,96.4863,96.5718,96.4008,96.4483,19066.0
2016-09-29 09:55:00,101.47,101.55,101.44,101.55,10355.0,96.4293,96.5053,96.4008,96.5053,10355.0
2016-09-29 10:00:00,101.54,101.79,101.54,101.59,38397.0,96.4958,96.7334,96.4958,96.5433,38397.0
2016-09-29 10:05:00,101.62,101.69,101.52,101.64,47531.0,96.5718,96.6384,96.4768,96.5908,47531.0
2016-09-29 10:10:00,101.62,101.77,101.57,101.68,31731.0,96.5718,96.7144,96.5243,96.6289,31731.0
2016-09-29 10:15:00,101.67,101.84,101.66,101.84,28163.0,96.6194,96.7809,96.6099,96.7809,28163.0
2016-09-29 10:20:00,101.84,101.86,101.65,101.74,41994.0,96.7809,96.7999,96.6003,96.6859,41994.0
2016-09-29 10:25:00,101.75,101.77,101.62,101.67,31540.0,96.6954,96.7144,96.5718,96.6194,31540.0
2016-09-29 10:30:00,101.69,101.72,101.63,101.68,18378.0,96.6384,96.6669,96.5813,96.6289,18378.0
2016-09-29 10:35:00,101.67,101.69,101.63,101.69,21992.0,96.6194,96.6384,96.5813,96.6384,21992.0
2016-09-29 10:40:00,101.69,101.76,101.69,101.74,23307.0,96.6384,96.7049,96.6384,96.6859,23307.0
2016-09-29 10:45:00,101.74,101.8,101.72,101.8,14848.0,96.6859,96.7429,96.6669,96.7429,14848.0
2016-09-29 10:50:00,101.8,101.91,101.78,101.87,22307.0,96.7429,96.8474,96.7239,96.8094,22307.0
2016-09-29 10:55:00,101.86,101.93,101.85,101.87,16008.0,96.7999,96.8664,96.7904,96.8094,16008.0
2016-09-29 11:00:00,101.84,101.93,101.79,101.92,34294.0,96.7809,96.8664,96.7334,96.8569,34294.0
2016-09-29 11:05:00,101.92,101.98,101.9,101.97,21179.0,96.8569,96.914,96.8379,96.9045,21179.0
2016-09-29 11:10:00,101.98,102.0,101.92,102.0,31951.0,96.914,96.933,96.8569,96.933,31951.0
2016-09-29 11:15:00,101.99,102.01,101.9,102.01,34258.0,96.9235,96.9425,96.8379,96.9425,34258.0
2016-09-29 11:20:00,102.01,102.11,101.99,102.06,26532.0,96.9425,97.0375,96.9235,96.99,26532.0
2016-09-29 11:25:00,102.06,102.16,102.04,102.14,22346.0,96.99,97.085,96.971,97.066,22346.0
2016-09-29 11:30:00,102.13,102.18,102.11,102.11,17001.0,97.0565,97.104,97.0375,97.0375,17001.0
2016-09-29 11:35:00,102.12,102.19,102.11,102.12,23066.0,97.047,97.1135,97.0375,97.047,23066.0
2016-09-29 11:40:00,102.12,102.17,102.12,102.14,8124.0,97.047,97.0945,97.047,97.066,8124.0
2016-09-29 11:45:00,102.14,102.16,102.06,102.08,13707.0,97.066,97.085,96.99,97.009,13707.0
2016-09-29 11:50:00,102.11,102.13,102.04,102.09,10719.0,97.0375,97.0565,96.971,97.0185,10719.0
2016-09-29 11:55:00,102.11,102.12,102.07,102.12,8948.0,97.0375,97.047,96.9995,97.047,8948.0
2016-09-29 12:00:00,102.12,102.15,102.07,102.14,12412.0,97.047,97.0755,96.9995,97.066,12412.0
2016-09-29 12:05:00,102.14,102.28,102.14,102.23,24228.0,97.066,97.1991,97.066,97.1515,24228.0
2016-09-29 12:10:00,102.23,102.27,102.22,102.25,15051.0,97.1515,97.1895,97.142,97.1705,15051.0
2016-09-29 12:15:00,102.25,102.31,102.23,102.25,12768.0,97.1705,97.2276,97.1515,97.1705,12768.0
2016-09-29 12:20:00,102.27,102.27,102.19,102.2,9904.0,97.1895,97.1895,97.1135,97.123,9904.0
2016-09-29 12:25:00,102.21,102.31,102.15,102.15,19248.0,97.1325,97.2276,97.0755,97.0755,19248.0
2016-09-29 12:30:00,102.17,102.24,102.02,102.06,19701.0,97.0945,97.161,96.952,96.99,19701.0
2016-09-29 12:35:00,102.05,102.06,101.94,101.94,17573.0,96.9805,96.99,96.8759,96.8759,17573.0
2016-09-29 12:40:00,101.94,101.95,101.83,101.84,31467.0,96.8759,96.8854,96.7714,96.7809,31467.0
2016-09-29 12:45:00,101.83,101.85,101.64,101.64,29419.0,96.7714,96.7904,96.5908,96.5908,29419.0
2016-09-29 12:50:00,101.63,101.63,101.26,101.34,22689.0,96.5813,96.5813,96.2297,96.3057,22689.0
2016-09-29 12:55:00,101.32,101.4,101.24,101.32,16355.0,96.2867,96.3628,96.2107,96.2867,16355.0
2016-09-29 13:00:00,101.32,101.37,101.0,101.07,42899.0,96.2867,96.3343,95.9826,96.0492,42899.0
2016-09-29 13:05:00,101.05,101.23,101.03,101.19,30710.0,96.0302,96.2012,96.0111,96.1632,30710.0
2016-09-29 13:10:00,101.21,101.35,101.13,101.13,25055.0,96.1822,96.3153,96.1062,96.1062,25055.0
2016-09-29 13:15:00,101.13,101.27,101.13,101.17,22403.0,96.1062,96.2392,96.1062,96.1442,22403.0
2016-09-29 13:20:00,101.15,101.27,101.12,101.24,23529.0,96.1252,96.2392,96.0967,96.2107,23529.0
2016-09-29 13:25:00,101.21,101.28,101.15,101.23,12390.0,96.1822,96.2487,96.1252,96.2012,12390.0
2016-09-29 13:30:00,101.21,101.33,101.16,101.31,19020.0,96.1822,96.2962,96.1347,96.2772,19020.0
2016-09-29 13:35:00,101.31,101.34,101.26,101.32,17880.0,96.2772,96.3057,96.2297,96.2867,17880.0
2016-09-29 13:40:00,101.31,101.32,101.19,101.25,21311.0,96.2772,96.2867,96.1632,96.2202,21311.0
2016-09-29 13:45:00,101.25,101.26,100.99,101.11,13459.0,96.2202,96.2297,95.9731,96.0872,13459.0
2016-09-29 13:50:00,101.11,101.11,100.78,100.8,22863.0,96.0872,96.0872,95.7736,95.7926,22863.0
2016-09-29 13:55:00,100.8,100.84,100.65,100.83,31757.0,95.7926,95.8306,95.65,95.8211,31757.0
2016-09-29 14:00:00,100.83,100.95,100.77,100.93,18002.0,95.8211,95.9351,95.7641,95.9161,18002.0
2016-09-29 14:05:00,100.92,101.1,100.92,101.04,21217.0,95.9066,96.0777,95.9066,96.0207,21217.0
2016-09-29 14:10:00,101.05,101.09,100.93,101.03,19602.0,96.0302,96.0682,95.9161,96.0111,19602.0
2016-09-29 14:15:00,101.04,101.14,101.01,101.06,17378.0,96.0207,96.1157,95.9921,96.0397,17378.0
2016-09-29 14:20:00,101.08,101.15,100.96,101.05,51784.0,96.0587,96.1252,95.9446,96.0302,51784.0
2016-09-29 14:25:00,101.03,101.14,100.96,101.1,41897.0,96.0111,96.1157,95.9446,96.0777,41897.0
2016-09-29 14:30:00,101.1,101.23,101.1,101.18,22359.0,96.0777,96.2012,96.0777,96.1537,22359.0
2016-09-29 14:35:00,101.17,101.32,101.17,101.23,22873.0,96.1442,96.2867,96.1442,96.2012,22873.0
2016-09-29 14:40:00,101.24,101.27,101.13,101.17,25940.0,96.2107,96.2392,96.1062,96.1442,25940.0
2016-09-29 14:45:00,101.18,101.28,101.09,101.25,27457.0,96.1537,96.2487,96.0682,96.2202,27457.0
2016-09-29 14:50:00,101.26,101.29,101.1,101.12,21324.0,96.2297,96.2582,96.0777,96.0967,21324.0
2016-09-29 14:55:00,101.12,101.17,101.01,101.02,15729.0,96.0967,96.1442,95.9921,96.0016,15729.0
2016-09-29 15:00:00,101.02,101.11,100.96,100.98,23415.0,96.0016,96.0872,95.9446,95.9636,23415.0
2016-09-29 15:05:00,100.99,101.08,100.92,100.96,50003.0,95.9731,96.0587,95.9066,95.9446,50003.0
2016-09-29 15:10:00,100.95,100.98,100.88,100.9,72001.0,95.9351,95.9636,95.8686,95.8876,72001.0
2016-09-29 15:15:00,100.9,100.95,100.8,100.83,88985.0,95.8876,95.9351,95.7926,95.8211,88985.0
2016-09-29 15:20:00,100.84,100.87,100.75,100.79,49007.0,95.8306,95.8591,95.7451,95.7831,49007.0
2016-09-29 15:25:00,100.79,100.83,100.65,100.81,46977.0,95.7831,95.8211,95.65,95.8021,46977.0
2016-09-29 15:30:00,100.81,101.08,100.81,101.02,76560.0,95.8021,96.0587,95.8021,96.0016,76560.0
2016-09-29 15:35:00,101.01,101.05,100.96,101.02,40012.0,95.9921,96.0302,95.9446,96.0016,40012.0
2016-09-29 15:40:00,101.02,101.06,100.82,100.93,61316.0,96.0016,96.0397,95.8116,95.9161,61316.0
2016-09-29 15:45:00,100.94,100.94,100.78,100.8,79074.0,95.9256,95.9256,95.7736,95.7926,79074.0
2016-09-29 15:50:00,100.79,100.87,100.73,100.81,85601.0,95.7831,95.8591,95.7261,95.8021,85601.0
2016-09-29 15:55:00,100.8,100.81,100.59,100.61,186783.0,95.7926,95.8021,95.593,95.612,186783.0
2016-09-30 09:30:00,100.78,101.43,100.77,101.38,66029.0,95.7736,96.3913,95.7641,96.3438,66029.0
2016-09-30 09:35:00,101.38,101.41,101.09,101.18,32878.0,96.3438,96.3723,96.0682,96.1537,32878.0
2016-09-30 09:40:00,101.2,101.35,101.14,101.23,36789.0,96.1727,96.3153,96.1157,96.2012,36789.0
2016-09-30 09:45:00,101.23,101.3,100.96,101.04,42823.0,96.2012,96.2677,95.9446,96.0207,42823.0
2016-09-30 09:50:00,101.04,101.13,101.0,101.02,26604.0,96.0207,96.1062,95.9826,96.0016,26604.0
2016-09-30 09:55:00,101.03,101.03,100.88,100.98,33717.0,96.0111,96.0111,95.8686,95.9636,33717.0
2016-09-30 10:00:00,100.95,101.08,100.93,101.06,35589.0,95.9351,96.0587,95.9161,96.0397,35589.0
2016-09-30 10:05:00,101.08,101.17,101.02,101.1,39412.0,96.0587,96.1442,96.0016,96.0777,39412.0
2016-09-30 10:10:00,101.11,101.23,101.06,101.2,36364.0,96.0872,96.2012,96.0397,96.1727,36364.0
2016-09-30 10:15:00,101.21,101.21,100.9,100.94,25881.0,96.1822,96.1822,95.8876,95.9256,25881.0
2016-09-30 10:20:00,100.95,100.99,100.84,100.91,27144.0,95.9351,95.9731,95.8306,95.8971,27144.0
2016-09-30 10:25:00,100.9,100.92,100.72,100.76,49901.0,95.8876,95.9066,95.7165,95.7546,49901.0
2016-09-30 10:30:00,100.76,100.91,100.72,100.87,59984.0,95.7546,95.8971,95.7165,95.8591,59984.0
2016-09-30 10:35:00,100.88,100.92,100.75,100.79,28804.0,95.8686,95.9066,95.7451,95.7831,28804.0
2016-09-30 10:40:00,100.78,100.91,100.77,100.77,27229.0,95.7736,95.8971,95.7641,95.7641,27229.0
2016-09-30 10:45:00,100.77,100.84,100.68,100.79,45777.0,95.7641,95.8306,95.6785,95.7831,45777.0
2016-09-30 10:50:00,100.81,100.86,100.78,100.8,22916.0,95.8021,95.8496,95.7736,95.7926,22916.0
2016-09-30 10:55:00,100.8,101.08,100.78,101.08,43299.0,95.7926,96.0587,95.7736,96.0587,43299.0
2016-09-30 11:00:00,101.1,101.21,101.06,101.21,28300.0,96.0777,96.1822,96.0397,96.1822,28300.0
2016-09-30 11:05:00,101.22,101.31,101.2,101.31,32737.0,96.1917,96.2772,96.1727,96.2772,32737.0
2016-09-30 11:10:00,101.32,101.41,101.24,101.39,93863.0,96.2867,96.3723,96.2107,96.3533,93863.0
2016-09-30 11:15:00,101.39,101.49,101.32,101.35,53717.0,96.3533,96.4483,96.2867,96.3153,53717.0
2016-09-30 11:20:00,101.36,101.39,101.29,101.29,29738.0,96.3248,96.3533,96.2582,96.2582,29738.0
2016-09-30 11:25:00,101.28,101.41,101.26,101.36,22957.0,96.2487,96.3723,96.2297,96.3248,22957.0
2016-09-30 11:30:00,101.35,101.44,101.25,101.28,38869.0,96.3153,96.4008,96.2202,96.2487,38869.0
2016-09-30 11:35:00,101.29,101.41,101.28,101.31,25483.0,96.2582,96.3723,96.2487,96.2772,25483.0
2016-09-30 11:40:00,101.31,101.32,101.21,101.25,41669.0,96.2772,96.2867,96.1822,96.2202,41669.0
2016-09-30 11:45:00,101.26,101.42,101.26,101.42,26058.0,96.2297,96.3818,96.2297,96.3818,26058.0
2016-09-30 11:50:00,101.41,101.42,101.33,101.38,28397.0,96.3723,96.3818,96.2962,96.3438,28397.0
2016-09-30 11:55:00,101.39,101.43,101.31,101.35,16965.0,96.3533,96.3913,96.2772,96.3153,16965.0
2016-09-30 12:00:00,101.34,101.54,101.31,101.48,27412.0,96.3057,96.4958,96.2772,96.4388,27412.0
2016-09-30 12:05:00,101.49,101.64,101.48,101.64,18084.0,96.4483,96.5908,96.4388,96.5908,18084.0
2016-09-30 12:10:00,101.64,101.64,101.54,101.59,29365.0,96.5908,96.5908,96.4958,96.5433,29365.0
2016-09-30 12:15:00,101.6,101.72,101.6,101.7,20179.0,96.5528,96.6669,96.5528,96.6479,20179.0
2016-09-30 12:20:00,101.7,101.76,101.65,101.73,34064.0,96.6479,96.7049,96.6003,96.6764,34064.0
2016-09-30 12:25:00,101.72,101.72,101.66,101.67,13423.0,96.6669,96.6669,96.6099,96.6194,13423.0
2016-09-30 12:30:00,101.66,101.77,101.66,101.74,15093.0,96.6099,96.7144,96.6099,96.6859,15093.0
2016-09-30 12:35:00,101.74,101.75,101.67,101.74,11957.0,96.6859,96.6954,96.6194,96.6859,11957.0
2016-09-30 12:40:00,101.75,101.82,101.62,101.71,18385.0,96.6954,96.7619,96.5718,96.6574,18385.0
2016-09-30 12:45:00,101.7,101.71,101.65,101.69,11942.0,96.6479,96.6574,96.6003,96.6384,11942.0
2016-09-30 12:50:00,101.69,101.69,101.64,101.68,18376.0,96.6384,96.6384,96.5908,96.6289,18376.0
2016-09-30 12:55:00,101.69,101.7,101.57,101.59,20343.0,96.6384,96.6479,96.5243,96.5433,20343.0
2016-09-30 13:00:00,101.58,101.68,101.58,101.64,22716.0,96.5338,96.6289,96.5338,96.5908,22716.0
2016-09-30 13:05:00,101.64,101.76,101.64,101.72,14119.0,96.5908,96.7049,96.5908,96.6669,14119.0
2016-09-30 13:10:00,101.72,101.79,101.71,101.77,15419.0,96.6669,96.7334,96.6574,96.7144,15419.0
2016-09-30 13:15:00,101.77,101.79,101.68,101.71,18488.0,96.7144,96.7334,96.6289,96.6574,18488.0
2016-09-30 13:20:00,101.72,101.73,101.66,101.68,14668.0,96.6669,96.6764,96.6099,96.6289,14668.0
2016-09-30 13:25:00,101.68,101.68,101.61,101.63,27157.0,96.6289,96.6289,96.5623,96.5813,27157.0
2016-09-30 13:30:00,101.62,101.69,101.59,101.68,16573.0,96.5718,96.6384,96.5433,96.6289,16573.0
2016-09-30 13:35:00,101.69,101.79,101.65,101.79,32316.0,96.6384,96.7334,96.6003,96.7334,32316.0
2016-09-30 13:40:00,101.78,101.87,101.76,101.86,29099.0,96.7239,96.8094,96.7049,96.7999,29099.0
2016-09-30 13:45:00,101.85,101.91,101.82,101.86,14480.0,96.7904,96.8474,96.7619,96.7999,14480.0
2016-09-30 13:50:00,101.86,101.88,101.82,101.84,15633.0,96.7999,96.8189,96.7619,96.7809,15633.0
2016-09-30 13:55:00,101.84,101.85,101.78,101.82,18321.0,96.7809,96.7904,96.7239,96.7619,18321.0
2016-09-30 14:00:00,101.83,101.86,101.81,101.83,14914.0,96.7714,96.7999,96.7524,96.7714,14914.0
2016-09-30 14:05:00,101.83,101.88,101.82,101.82,16785.0,96.7714,96.8189,96.7619,96.7619,16785.0
2016-09-30 14:10:00,101.81,101.87,101.79,101.83,22961.0,96.7524,96.8094,96.7334,96.7714,22961.0
2016-09-30 14:15:00,101.82,101.9,101.82,101.88,31359.0,96.7619,96.8379,96.7619,96.8189,31359.0
2016-09-30 14:20:00,101.87,101.91,101.86,101.9,30380.0,96.8094,96.8474,96.7999,96.8379,30380.0
2016-09-30 14:25:00,101.91,101.95,101.91,101.94,24789.0,96.8474,96.8854,96.8474,96.8759,24789.0
2016-09-30 14:30:00,101.95,101.98,101.93,101.98,18639.0,96.8854,96.914,96.8664,96.914,18639.0
2016-09-30 14:35:00,101.97,101.98,101.9,101.95,20311.0,96.9045,96.914,96.8379,96.8854,20311.0
2016-09-30 14:40:00,101.94,101.98,101.91,101.94,19697.0,96.8759,96.914,96.8474,96.8759,19697.0
2016-09-30 14:45:00,101.93,101.96,101.89,101.93,16292.0,96.8664,96.8949,96.8284,96.8664,16292.0
2016-09-30 14:50:00,101.93,101.99,101.92,101.98,31797.0,96.8664,96.9235,96.8569,96.914,31797.0
2016-09-30 14:55:00,101.98,102.03,101.98,102.02,29574.0,96.914,96.9615,96.914,96.952,29574.0
2016-09-30 15:00:00,102.03,102.06,102.02,102.04,22393.0,96.9615,96.99,96.952,96.971,22393.0
2016-09-30 15:05:00,102.04,102.05,102.01,102.04,23434.0,96.971,96.9805,96.9425,96.971,23434.0
2016-09-30 15:10:00,102.03,102.15,102.02,102.15,23288.0,96.9615,97.0755,96.952,97.0755,23288.0
2016-09-30 15:15:00,102.15,102.23,102.14,102.23,48162.0,97.0755,97.1515,97.066,97.1515,48162.0
2016-09-30 15:20:00,102.22,102.23,102.16,102.18,59741.0,97.142,97.1515,97.085,97.104,59741.0
2016-09-30 15:25:00,102.18,102.19,102.14,102.15,31025.0,97.104,97.1135,97.066,97.0755,31025.0
2016-09-30 15:30:00,102.15,102.16,102.01,102.02,56992.0,97.0755,97.085,96.9425,96.952,56992.0
2016-09-30 15:35:00,102.03,102.07,101.99,102.01,34281.0,96.9615,96.9995,96.9235,96.9425,34281.0
2016-09-30 15:40:00,102.01,102.02,101.96,101.98,45201.0,96.9425,96.952,96.8949,96.914,45201.0
2016-09-30 15:45:00,101.98,102.04,101.91,101.93,101927.0,96.914,96.971,96.8474,96.8664,101927.0
2016-09-30 15:50:00,101.94,101.98,101.9,101.91,75984.0,96.8759,96.914,96.8379,96.8474,75984.0
2016-09-30 15:55:00,101.9,101.9,101.66,101.71,474433.0,96.8379,96.8379,96.6099,96.6574,474433.0
2016-10-03 09:30:00,101.39,101.62,101.39,101.53,117350.0,96.3533,96.5718,96.3533,96.4863,117350.0
2016-10-03 09:35:00,101.54,101.63,101.42,101.44,80871.0,96.4958,96.5813,96.3818,96.4008,80871.0
2016-10-03 09:40:00,101.44,101.65,101.36,101.56,74862.0,96.4008,96.6003,96.3248,96.5148,74862.0
2016-10-03 09:45:00,101.54,101.58,101.34,101.34,53143.0,96.4958,96.5338,96.3057,96.3057,53143.0
2016-10-03 09:50:00,101.33,101.36,101.24,101.36,48869.0,96.2962,96.3248,96.2107,96.3248,48869.0
2016-10-03 09:55:00,101.35,101.44,101.3,101.44,46669.0,96.3153,96.4008,96.2677,96.4008,46669.0
2016-10-03 10:00:00,101.45,101.86,101.42,101.76,39122.0,96.4103,96.7999,96.3818,96.7049,39122.0
2016-10-03 10:05:00,101.77,101.9,101.52,101.9,28838.0,96.7144,96.8379,96.4768,96.8379,28838.0
2016-10-03 10:10:00,101.86,101.97,101.78,101.96,48599.0,96.7999,96.9045,96.7239,96.8949,48599.0
2016-10-03 10:15:00,101.96,102.02,101.81,101.89,82713.0,96.8949,96.952,96.7524,96.8284,82713.0
2016-10-03 10:20:00,101.89,101.97,101.79,101.95,54005.0,96.8284,96.9045,96.7334,96.8854,54005.0
2016-10-03 10:25:00,101.94,102.07,101.91,101.95,41927.0,96.8759,96.9995,96.8474,96.8854,41927.0
2016-10-03 10:30:00,101.95,102.17,101.95,102.14,34614.0,96.8854,97.0945,96.8854,97.066,34614.0
2016-10-03 10:35:00,102.14,102.2,102.0,102.2,50551.0,97.066,97.123,96.933,97.123,50551.0
2016-10-03 10:40:00,102.2,102.26,102.07,102.24,73888.0,97.123,97.18,96.9995,97.161,73888.0
2016-10-03 10:45:00,102.24,102.36,102.16,102.27,82819.0,97.161,97.2751,97.085,97.1895,82819.0
2016-10-03 10:50:00,102.27,102.33,102.23,102.27,62989.0,97.1895,97.2466,97.1515,97.1895,62989.0
2016-10-03 10:55:00,102.28,102.38,102.28,102.33,42295.0,97.1991,97.2941,97.1991,97.2466,42295.0
2016-10-03 11:00:00,102.34,102.34,102.05,102.05,91520.0,97.2561,97.2561,96.9805,96.9805,91520.0
2016-10-03 11:05:00,102.04,102.04,101.93,101.98,24531.0,96.971,96.971,96.8664,96.914,24531.0
2016-10-03 11:10:00,101.99,102.12,101.92,102.12,36307.0,96.9235,97.047,96.8569,97.047,36307.0
2016-10-03 11:15:00,102.12,102.21,102.04,102.07,45540.0,97.047,97.1325,96.971,96.9995,45540.0
2016-10-03 11:20:00,102.06,102.15,102.03,102.08,49704.0,96.99,97.0755,96.9615,97.009,49704.0
2016-10-03 11:25:00,102.07,102.2,102.06,102.15,39601.0,96.9995,97.123,96.99,97.0755,39601.0
2016-10-03 11:30:00,102.14,102.21,102.11,102.18,51630.0,97.066,97.1325,97.0375,97.104,51630.0
2016-10-03 11:35:00,102.18,102.23,101.94,101.97,24649.0,97.104,97.1515,96.8759,96.9045,24649.0
2016-10-03 11:40:00,101.97,102.09,101.95,102.09,27415.0,96.9045,97.0185,96.8854,97.0185,27415.0
2016-10-03 11:45:00,102.09,102.11,102.02,102.02,30509.0,97.0185,97.0375,96.952,96.952,30509.0
2016-10-03 11:50:00,102.03,102.03,101.8,101.86,32588.0,96.9615,96.9615,96.7429,96.7999,32588.0
2016-10-03 11:55:00,101.87,101.95,101.83,101.92,24987.0,96.8094,96.8854,96.7714,96.8569,24987.0
2016-10-03 12:00:00,101.92,102.0,101.86,101.9,32299.0,96.8569,96.933,96.7999,96.8379,32299.0
2016-10-03 12:05:00,101.9,102.07,101.9,102.03,42624.0,96.8379,96.9995,96.8379,96.9615,42624.0
2016-10-03 12:10:00,102.02,102.09,101.96,101.96,40260.0,96.952,97.0185,96.8949,96.8949,40260.0
2016-10-03 12:15:00,101.97,102.01,101.92,101.94,54969.0,96.9045,96.9425,96.8569,96.8759,54969.0
2016-10-03 12:20:00,101.93,101.93,101.71,101.76,32438.0,96.8664,96.8664,96.6574,96.7049,32438.0
2016-10-03 12:25:00,101.76,101.77,101.62,101.65,18749.0,96.7049,96.7144,96.5718,96.6003,18749.0
2016-10-03 12:30:00,101.65,101.67,101.58,101.63,29608.0,96.6003,96.6194,96.5338,96.5813,29608.0
2016-10-03 12:35:00,101.63,101.7,101.63,101.66,14637.0,96.5813,96.6479,96.5813,96.6099,14637.0
2016-10-03 12:40:00,101.66,101.72,101.66,101.71,17925.0,96.6099,96.6669,96.6099,96.6574,17925.0
2016-10-03 12:45:00,101.71,101.71,101.63,101.67,39960.0,96.6574,96.6574,96.5813,96.6194,39960.0
2016-10-03 12:50:00,101.66,101.67,101.6,101.62,46444.0,96.6099,96.6194,96.5528,96.5718,46444.0
2016-10-03 12:55:00,101.62,101.72,101.56,101.72,19463.0,96.5718,96.6669,96.5148,96.6669,19463.0
2016-10-03 13:00:00,101.72,101.74,101.68,101.71,16336.0,96.6669,96.6859,96.6289,96.6574,16336.0
2016-10-03 13:05:00,101.71,101.73,101.66,101.69,17175.0,96.6574,96.6764,96.6099,96.6384,17175.0
2016-10-03 13:10:00,101.7,101.71,101.59,101.67,41474.0,96.6479,96.6574,96.5433,96.6194,41474.0
2016-10-03 13:15:00,101.68,101.7,101.64,101.69,30225.0,96.6289,96.6479,96.5908,96.6384,30225.0
2016-10-03 13:20:00,101.69,101.83,101.69,101.8,34797.0,96.6384,96.7714,96.6384,96.7429,34797.0
2016-10-03 13:25:00,101.8,101.91,101.8,101.84,54448.0,96.7429,96.8474,96.7429,96.7809,54448.0
2016-10-03 13:30:00,101.84,102.02,101.82,102.02,19519.0,96.7809,96.952,96.7619,96.952,19519.0
2016-10-03 13:35:00,102.01,102.01,101.93,101.95,30776.0,96.9425,96.9425,96.8664,96.8854,30776.0
2016-10-03 13:40:00,101.95,102.0,101.88,101.89,31003.0,96.8854,96.933,96.8189,96.8284,31003.0
2016-10-03 13:45:00,101.88,101.92,101.84,101.9,23602.0,96.8189,96.8569,96.7809,96.8379,23602.0
2016-10-03 13:50:00,101.9,101.92,101.78,101.81,28644.0,96.8379,96.8569,96.7239,96.7524,28644.0
2016-10-03 13:55:00,101.81,101.89,101.8,101.88,11859.0,96.7524,96.8284,96.7429,96.8189,11859.0
2016-10-03 14:00:00,101.88,101.97,101.83,101.96,26350.0,96.8189,96.9045,96.7714,96.8949,26350.0
2016-10-03 14:05:00,101.95,101.95,101.82,101.85,20661.0,96.8854,96.8854,96.7619,96.7904,20661.0
2016-10-03 14:10:00,101.86,101.9,101.8,101.83,25674.0,96.7999,96.8379,96.7429,96.7714,25674.0
2016-10-03 14:15:00,101.83,101.85,101.75,101.75,23085.0,96.7714,96.7904,96.6954,96.6954,23085.0
2016-10-03 14:20:00,101.74,101.8,101.72,101.78,18955.0,96.6859,96.7429,96.6669,96.7239,18955.0
2016-10-03 14:25:00,101.78,101.81,101.66,101.66,39372.0,96.7239,96.7524,96.6099,96.6099,39372.0
2016-10-03 14:30:00,101.67,101.82,101.66,101.78,24176.0,96.6194,96.7619,96.6099,96.7239,24176.0
2016-10-03 14:35:00,101.79,101.79,101.68,101.71,16527.0,96.7334,96.7334,96.6289,96.6574,16527.0
2016-10-03 14:40:00,101.71,101.76,101.7,101.76,12675.0,96.6574,96.7049,96.6479,96.7049,12675.0
2016-10-03 14:45:00,101.75,101.8,101.73,101.76,15965.0,96.6954,96.7429,96.6764,96.7049,15965.0
2016-10-03 14:50:00,101.76,101.79,101.7,101.75,19014.0,96.7049,96.7334,96.6479,96.6954,19014.0
2016-10-03 14:55:00,101.74,101.82,101.65,101.8,22391.0,96.6859,96.7619,96.6003,96.7429,22391.0
2016-10-03 15:00:00,101.8,101.8,101.72,101.72,15257.0,96.7429,96.7429,96.6669,96.6669,15257.0
2016-10-03 15:05:00,101.73,101.79,101.72,101.75,19898.0,96.6764,96.7334,96.6669,96.6954,19898.0
2016-10-03 15:10:00,101.75,101.86,101.75,101.86,14539.0,96.6954,96.7999,96.6954,96.7999,14539.0
2016-10-03 15:15:00,101.86,101.87,101.81,101.85,18647.0,96.7999,96.8094,96.7524,96.7904,18647.0
2016-10-03 15:20:00,101.86,101.89,101.78,101.8,24849.0,96.7999,96.8284,96.7239,96.7429,24849.0
2016-10-03 15:25:00,101.8,101.83,101.71,101.71,33787.0,96.7429,96.7714,96.6574,96.6574,33787.0
2016-10-03 15:30:00,101.71,101.77,101.68,101.76,33045.0,96.6574,96.7144,96.6289,96.7049,33045.0
2016-10-03 15:35:00,101.77,101.89,101.77,101.85,37060.0,96.7144,96.8284,96.7144,96.7904,37060.0
2016-10-03 15:40:00,101.86,102.04,101.85,102.03,87103.0,96.7999,96.971,96.7904,96.9615,87103.0
2016-10-03 15:45:00,102.03,102.04,101.99,102.03,90614.0,96.9615,96.971,96.9235,96.9615,90614.0
2016-10-03 15:50:00,102.02,102.06,101.94,101.94,86402.0,96.952,96.99,96.8759,96.8759,86402.0
2016-10-03 15:55:00,101.94,101.96,101.84,101.88,88583.0,96.8759,96.8949,96.7809,96.8189,88583.0
2016-10-04 09:30:00,102.03,102.21,101.97,102.16,41008.0,96.9615,97.1325,96.9045,97.085,41008.0
2016-10-04 09:35:00,102.13,102.18,101.91,101.97,31786.0,97.0565,97.104,96.8474,96.9045,31786.0
2016-10-04 09:40:00,102.01,102.07,101.92,101.92,29959.0,96.9425,96.9995,96.8569,96.8569,29959.0
2016-10-04 09:45:00,101.92,102.14,101.84,101.87,30942.0,96.8569,97.066,96.7809,96.8094,30942.0
2016-10-04 09:50:00,101.89,102.01,101.87,101.91,27575.0,96.8284,96.9425,96.8094,96.8474,27575.0
2016-10-04 09:55:00,101.91,101.92,101.8,101.91,41012.0,96.8474,96.8569,96.7429,96.8474,41012.0
2016-10-04 10:00:00,101.91,101.91,101.72,101.86,44765.0,96.8474,96.8474,96.6669,96.7999,44765.0
2016-10-04 10:05:00,101.86,101.93,101.75,101.76,64403.0,96.7999,96.8664,96.6954,96.7049,64403.0
2016-10-04 10:10:00,101.75,101.75,101.43,101.57,45427.0,96.6954,96.6954,96.3913,96.5243,45427.0
2016-10-04 10:15:00,101.58,101.59,101.43,101.5,22011.0,96.5338,96.5433,96.3913,96.4578,22011.0
2016-10-04 10:20:00,101.49,101.65,101.45,101.64,28770.0,96.4483,96.6003,96.4103,96.5908,28770.0
2016-10-04 10:25:00,101.64,101.74,101.62,101.64,26478.0,96.5908,96.6859,96.5718,96.5908,26478.0
2016-10-04 10:30:00,101.63,101.79,101.61,101.77,20752.0,96.5813,96.7334,96.5623,96.7144,20752.0
2016-10-04 10:35:00,101.77,101.93,101.7,101.88,23902.0,96.7144,96.8664,96.6479,96.8189,23902.0
2016-10-04 10:40:00,101.89,102.04,101.87,101.99,17523.0,96.8284,96.971,96.8094,96.9235,17523.0
2016-10-04 10:45:00,101.98,102.07,101.89,101.98,34867.0,96.914,96.9995,96.8284,96.914,34867.0
2016-10-04 10:50:00,101.98,102.06,101.94,101.95,28102.0,96.914,96.99,96.8759,96.8854,28102.0
2016-10-04 10:55:00,101.95,101.98,101.85,101.88,24206.0,96.8854,96.914,96.7904,96.8189,24206.0
2016-10-04 11:00:00,101.88,101.9,101.49,101.49,37363.0,96.8189,96.8379,96.4483,96.4483,37363.0
2016-10-04 11:05:00,101.48,101.67,101.48,101.57,44533.0,96.4388,96.6194,96.4388,96.5243,44533.0
2016-10-04 11:10:00,101.58,101.7,101.54,101.64,25482.0,96.5338,96.6479,96.4958,96.5908,25482.0
2016-10-04 11:15:00,101.65,101.66,101.49,101.59,26233.0,96.6003,96.6099,96.4483,96.5433,26233.0
2016-10-04 11:20:00,101.57,101.69,101.49,101.66,22106.0,96.5243,96.6384,96.4483,96.6099,22106.0
2016-10-04 11:25:00,101.64,101.79,101.61,101.76,20983.0,96.5908,96.7334,96.5623,96.7049,20983.0
2016-10-04 11:30:00,101.76,101.79,101.67,101.79,26821.0,96.7049,96.7334,96.6194,96.7334,26821.0
2016-10-04 11:35:00,101.8,101.94,101.6,101.6,43887.0,96.7429,96.8759,96.5528,96.5528,43887.0
2016-10-04 11:40:00,101.62,101.83,101.61,101.77,32016.0,96.5718,96.7714,96.5623,96.7144,32016.0
2016-10-04 11:45:00,101.78,101.86,101.64,101.73,40970.0,96.7239,96.7999,96.5908,96.6764,40970.0
2016-10-04 11:50:00,101.73,101.79,101.52,101.61,60030.0,96.6764,96.7334,96.4768,96.5623,60030.0
2016-10-04 11:55:00,101.6,101.65,101.53,101.62,23683.0,96.5528,96.6003,96.4863,96.5718,23683.0
2016-10-04 12:00:00,101.6,101.75,101.59,101.68,13616.0,96.5528,96.6954,96.5433,96.6289,13616.0
2016-10-04 12:05:00,101.71,101.77,101.51,101.54,45647.0,96.6574,96.7144,96.4673,96.4958,45647.0
2016-10-04 12:10:00,101.53,101.62,101.48,101.56,59343.0,96.4863,96.5718,96.4388,96.5148,59343.0
2016-10-04 12:15:00,101.58,101.76,101.58,101.63,37407.0,96.5338,96.7049,96.5338,96.5813,37407.0
2016-10-04 12:20:00,101.65,101.67,101.57,101.61,14647.0,96.6003,96.6194,96.5243,96.5623,14647.0
2016-10-04 12:25:00,101.61,101.66,101.52,101.55,14458.0,96.5623,96.6099,96.4768,96.5053,14458.0
2016-10-04 12:30:00,101.55,101.59,101.48,101.52,26180.0,96.5053,96.5433,96.4388,96.4768,26180.0
2016-10-04 12:35:00,101.54,101.73,101.54,101.67,19962.0,96.4958,96.6764,96.4958,96.6194,19962.0
2016-10-04 12:40:00,101.66,101.75,101.63,101.65,14578.0,96.6099,96.6954,96.5813,96.6003,14578.0
2016-10-04 12:45:00,101.65,101.68,101.49,101.49,26932.0,96.6003,96.6289,96.4483,96.4483,26932.0
2016-10-04 12:50:00,101.49,101.58,101.44,101.54,24657.0,96.4483,96.5338,96.4008,96.4958,24657.0
2016-10-04 12:55:00,101.55,101.59,101.49,101.57,15975.0,96.5053,96.5433,96.4483,96.5243,15975.0
2016-10-04 13:00:00,101.56,101.58,101.46,101.46,22575.0,96.5148,96.5338,96.4198,96.4198,22575.0
2016-10-04 13:05:00,101.46,101.52,101.21,101.22,22920.0,96.4198,96.4768,96.1822,96.1917,22920.0
2016-10-04 13:10:00,101.24,101.37,101.23,101.36,14002.0,96.2107,96.3343,96.2012,96.3248,14002.0
2016-10-04 13:15:00,101.38,101.39,101.28,101.33,15096.0,96.3438,96.3533,96.2487,96.2962,15096.0
2016-10-04 13:20:00,101.34,101.36,101.05,101.08,22457.0,96.3057,96.3248,96.0302,96.0587,22457.0
2016-10-04 13:25:00,101.09,101.22,101.07,101.22,21113.0,96.0682,96.1917,96.0492,96.1917,21113.0
2016-10-04 13:30:00,101.22,101.24,101.09,101.22,22312.0,96.1917,96.2107,96.0682,96.1917,22312.0
2016-10-04 13:35:00,101.21,101.3,101.2,101.28,19178.0,96.1822,96.2677,96.1727,96.2487,19178.0
2016-10-04 13:40:00,101.28,101.28,101.2,101.2,14761.0,96.2487,96.2487,96.1727,96.1727,14761.0
2016-10-04 13:45:00,101.2,101.3,101.19,101.29,20495.0,96.1727,96.2677,96.1632,96.2582,20495.0
2016-10-04 13:50:00,101.29,101.31,101.19,101.21,35197.0,96.2582,96.2772,96.1632,96.1822,35197.0
2016-10-04 13:55:00,101.21,101.31,101.21,101.23,18538.0,96.1822,96.2772,96.1822,96.2012,18538.0
2016-10-04 14:00:00,101.22,101.34,101.2,101.32,30303.0,96.1917,96.3057,96.1727,96.2867,30303.0
2016-10-04 14:05:00,101.34,101.37,101.3,101.34,23374.0,96.3057,96.3343,96.2677,96.3057,23374.0
2016-10-04 14:10:00,101.33,101.39,101.28,101.34,18204.0,96.2962,96.3533,96.2487,96.3057,18204.0
2016-10-04 14:15:00,101.35,101.39,101.22,101.23,42569.0,96.3153,96.3533,96.1917,96.2012,42569.0
2016-10-04 14:20:00,101.24,101.29,101.16,101.27,30426.0,96.2107,96.2582,96.1347,96.2392,30426.0
2016-10-04 14:25:00,101.27,101.28,101.15,101.23,29401.0,96.2392,96.2487,96.1252,96.2012,29401.0
2016-10-04 14:30:00,101.22,101.36,101.22,101.35,17849.0,96.1917,96.3248,96.1917,96.3153,17849.0
2016-10-04 14:35:00,101.35,101.37,101.27,101.3,20469.0,96.3153,96.3343,96.2392,96.2677,20469.0
2016-10-04 14:40:00,101.29,101.38,101.27,101.31,27165.0,96.2582,96.3438,96.2392,96.2772,27165.0
2016-10-04 14:45:00,101.31,101.33,101.19,101.19,30244.0,96.2772,96.2962,96.1632,96.1632,30244.0
2016-10-04 14:50:00,101.19,101.23,101.17,101.19,21197.0,96.1632,96.2012,96.1442,96.1632,21197.0
2016-10-04 14:55:00,101.19,101.19,101.07,101.1,20395.0,96.1632,96.1632,96.0492,96.0777,20395.0
2016-10-04 15:00:00,101.07,101.15,101.04,101.12,21774.0,96.0492,96.1252,96.0207,96.0967,21774.0
2016-10-04 15:05:00,101.12,101.21,101.11,101.18,34318.0,96.0967,96.1822,96.0872,96.1537,34318.0
2016-10-04 15:10:00,101.17,101.19,101.11,101.16,28404.0,96.1442,96.1632,96.0872,96.1347,28404.0
2016-10-04 15:15:00,101.16,101.21,101.14,101.21,28881.0,96.1347,96.1822,96.1157,96.1822,28881.0
2016-10-04 15:20:00,101.21,101.28,101.19,101.24,32573.0,96.1822,96.2487,96.1632,96.2107,32573.0
2016-10-04 15:25:00,101.24,101.39,101.23,101.38,29737.0,96.2107,96.3533,96.2012,96.3438,29737.0
2016-10-04 15:30:00,101.38,101.42,101.33,101.38,22895.0,96.3438,96.3818,96.2962,96.3438,22895.0
2016-10-04 15:35:00,101.38,101.44,101.32,101.42,32669.0,96.3438,96.4008,96.2867,96.3818,32669.0
2016-10-04 15:40:00,101.43,101.45,101.38,101.38,34582.0,96.3913,96.4103,96.3438,96.3438,34582.0
2016-10-04 15:45:00,101.36,101.37,101.25,101.26,38778.0,96.3248,96.3343,96.2202,96.2297,38778.0
2016-10-04 15:50:00,101.26,101.32,101.21,101.3,49885.0,96.2297,96.2867,96.1822,96.2677,49885.0
2016-10-04 15:55:00,101.29,101.3,101.15,101.23,163867.0,96.2582,96.2677,96.1252,96.2012,163867.0
2016-10-05 09:30:00,101.32,101.98,101.32,101.88,77887.0,96.4654,97.0938,96.4654,96.9986,77887.0
2016-10-05 09:35:00,101.96,102.12,101.69,101.7,36454.0,97.0747,97.2271,96.8177,96.8272,36454.0
2016-10-05 09:40:00,101.7,101.88,101.65,101.79,35269.0,96.8272,96.9986,96.7796,96.9129,35269.0
2016-10-05 09:45:00,101.81,101.86,101.66,101.8,27592.0,96.9319,96.9795,96.7891,96.9224,27592.0
2016-10-05 09:50:00,101.77,101.93,101.75,101.9,31942.0,96.8938,97.0462,96.8748,97.0176,31942.0
2016-10-05 09:55:00,101.89,101.9,101.75,101.77,23329.0,97.0081,97.0176,96.8748,96.8938,23329.0
2016-10-05 10:00:00,101.77,101.85,101.72,101.84,22909.0,96.8938,96.97,96.8462,96.9605,22909.0
2016-10-05 10:05:00,101.86,102.0,101.86,102.0,15155.0,96.9795,97.1128,96.9795,97.1128,15155.0
2016-10-05 10:10:00,102.0,102.06,101.9,102.03,32027.0,97.1128,97.1699,97.0176,97.1414,32027.0
2016-10-05 10:15:00,102.04,102.2,101.99,102.11,65011.0,97.1509,97.3032,97.1033,97.2175,65011.0
2016-10-05 10:20:00,102.1,102.14,101.93,102.0,55698.0,97.208,97.2461,97.0462,97.1128,55698.0
2016-10-05 10:25:00,101.99,102.2,101.97,102.2,25809.0,97.1033,97.3032,97.0843,97.3032,25809.0
2016-10-05 10:30:00,102.2,102.2,101.99,102.09,27858.0,97.3032,97.3032,97.1033,97.1985,27858.0
2016-10-05 10:35:00,102.08,102.2,102.08,102.15,16010.0,97.189,97.3032,97.189,97.2556,16010.0
2016-10-05 10:40:00,102.15,102.15,101.97,102.04,14706.0,97.2556,97.2556,97.0843,97.1509,14706.0
2016-10-05 10:45:00,102.03,102.12,101.75,101.76,45337.0,97.1414,97.2271,96.8748,96.8843,45337.0
2016-10-05 10:50:00,101.77,101.96,101.77,101.93,26150.0,96.8938,97.0747,96.8938,97.0462,26150.0
2016-10-05 10:55:00,101.94,101.95,101.88,101.94,22698.0,97.0557,97.0652,96.9986,97.0557,22698.0
2016-10-05 11:00:00,101.95,102.01,101.9,101.94,48859.0,97.0652,97.1223,97.0176,97.0557,48859.0
2016-10-05 11:05:00,101.93,102.01,101.93,102.01,59876.0,97.0462,97.1223,97.0462,97.1223,59876.0
2016-10-05 11:10:00,102.0,102.01,101.93,101.97,41085.0,97.1128,97.1223,97.0462,97.0843,41085.0
2016-10-05 11:15:00,101.97,102.0,101.96,101.98,22599.0,97.0843,97.1128,97.0747,97.0938,22599.0
2016-10-05 11:20:00,101.97,101.99,101.9,101.92,16289.0,97.0843,97.1033,97.0176,97.0367,16289.0
2016-10-05 11:25:00,101.92,102.0,101.89,101.99,22867.0,97.0367,97.1128,97.0081,97.1033,22867.0
2016-10-05 11:30:00,101.99,102.01,101.96,101.98,50993.0,97.1033,97.1223,97.0747,97.0938,50993.0
2016-10-05 11:35:00,101.99,102.0,101.93,102.0,13747.0,97.1033,97.1128,97.0462,97.1128,13747.0
2016-10-05 11:40:00,101.99,102.01,101.98,102.0,16015.0,97.1033,97.1223,97.0938,97.1128,16015.0
2016-10-05 11:45:00,102.0,102.1,101.98,102.09,39113.0,97.1128,97.208,97.0938,97.1985,39113.0
2016-10-05 11:50:00,102.09,102.22,102.09,102.22,44404.0,97.1985,97.3223,97.1985,97.3223,44404.0
2016-10-05 11:55:00,102.22,102.28,102.14,102.25,37910.0,97.3223,97.3794,97.2461,97.3508,37910.0
2016-10-05 12:00:00,102.26,102.4,102.21,102.37,65689.0,97.3604,97.4937,97.3128,97.4651,65689.0
2016-10-05 12:05:00,102.37,102.46,102.35,102.41,49392.0,97.4651,97.5508,97.446,97.5032,49392.0
2016-10-05 12:10:00,102.41,102.47,102.39,102.44,26156.0,97.5032,97.5603,97.4841,97.5317,26156.0
2016-10-05 12:15:00,102.42,102.53,102.42,102.51,39163.0,97.5127,97.6174,97.5127,97.5984,39163.0
2016-10-05 12:20:00,102.52,102.56,102.49,102.53,22132.0,97.6079,97.646,97.5793,97.6174,22132.0
2016-10-05 12:25:00,102.51,102.51,102.38,102.4,25508.0,97.5984,97.5984,97.4746,97.4937,25508.0
2016-10-05 12:30:00,102.39,102.45,102.35,102.42,23379.0,97.4841,97.5413,97.446,97.5127,23379.0
2016-10-05 12:35:00,102.43,102.52,102.42,102.51,29204.0,97.5222,97.6079,97.5127,97.5984,29204.0
2016-10-05 12:40:00,102.51,102.57,102.5,102.5,42772.0,97.5984,97.6555,97.5889,97.5889,42772.0
2016-10-05 12:45:00,102.5,102.52,102.42,102.45,104175.0,97.5889,97.6079,97.5127,97.5413,104175.0
2016-10-05 12:50:00,102.45,102.62,102.44,102.59,61523.0,97.5413,97.7031,97.5317,97.6745,61523.0
2016-10-05 12:55:00,102.6,102.61,102.54,102.54,37660.0,97.6841,97.6936,97.6269,97.6269,37660.0
2016-10-05 13:00:00,102.53,102.67,102.53,102.65,21743.0,97.6174,97.7507,97.6174,97.7317,21743.0
2016-10-05 13:05:00,102.66,102.67,102.48,102.48,16139.0,97.7412,97.7507,97.5698,97.5698,16139.0
2016-10-05 13:10:00,102.48,102.63,102.47,102.49,32592.0,97.5698,97.7126,97.5603,97.5793,32592.0
2016-10-05 13:15:00,102.48,102.52,102.42,102.44,8694.0,97.5698,97.6079,97.5127,97.5317,8694.0
2016-10-05 13:20:00,102.44,102.51,102.38,102.43,20987.0,97.5317,97.5984,97.4746,97.5222,20987.0
2016-10-05 13:25:00,102.4,102.44,102.31,102.36,34080.0,97.4937,97.5317,97.408,97.4556,34080.0
2016-10-05 13:30:00,102.36,102.36,102.28,102.34,8855.0,97.4556,97.4556,97.3794,97.4365,8855.0
2016-10-05 13:35:00,102.36,102.48,102.35,102.44,21354.0,97.4556,97.5698,97.446,97.5317,21354.0
2016-10-05 13:40:00,102.45,102.54,102.44,102.53,44324.0,97.5413,97.6269,97.5317,97.6174,44324.0
2016-10-05 13:45:00,102.53,102.53,102.39,102.49,13653.0,97.6174,97.6174,97.4841,97.5793,13653.0
2016-10-05 13:50:00,102.48,102.52,102.46,102.49,20276.0,97.5698,97.6079,97.5508,97.5793,20276.0
2016-10-05 13:55:00,102.48,102.51,102.43,102.47,11731.0,97.5698,97.5984,97.5222,97.5603,11731.0
2016-10-05 14:00:00,102.47,102.5,102.46,102.47,16885.0,97.5603,97.5889,97.5508,97.5603,16885.0
2016-10-05 14:05:00,102.46,102.51,102.44,102.44,12822.0,97.5508,97.5984,97.5317,97.5317,12822.0
2016-10-05 14:10:00,102.43,102.5,102.42,102.44,15225.0,97.5222,97.5889,97.5127,97.5317,15225.0
2016-10-05 14:15:00,102.43,102.47,102.42,102.44,12927.0,97.5222,97.5603,97.5127,97.5317,12927.0
2016-10-05 14:20:00,102.43,102.51,102.43,102.5,22479.0,97.5222,97.5984,97.5222,97.5889,22479.0
2016-10-05 14:25:00,102.5,102.53,102.41,102.43,13805.0,97.5889,97.6174,97.5032,97.5222,13805.0
2016-10-05 14:30:00,102.43,102.49,102.43,102.48,26640.0,97.5222,97.5793,97.5222,97.5698,26640.0
2016-10-05 14:35:00,102.47,102.5,102.42,102.46,24554.0,97.5603,97.5889,97.5127,97.5508,24554.0
2016-10-05 14:40:00,102.45,102.54,102.45,102.51,16881.0,97.5413,97.6269,97.5413,97.5984,16881.0
2016-10-05 14:45:00,102.52,102.56,102.46,102.55,21993.0,97.6079,97.646,97.5508,97.6365,21993.0
2016-10-05 14:50:00,102.54,102.56,102.47,102.49,20589.0,97.6269,97.646,97.5603,97.5793,20589.0
2016-10-05 14:55:00,102.48,102.54,102.47,102.54,21053.0,97.5698,97.6269,97.5603,97.6269,21053.0
2016-10-05 15:00:00,102.53,102.61,102.53,102.56,42125.0,97.6174,97.6936,97.6174,97.646,42125.0
2016-10-05 15:05:00,102.55,102.56,102.45,102.51,22148.0,97.6365,97.646,97.5413,97.5984,22148.0
2016-10-05 15:10:00,102.51,102.52,102.49,102.51,18306.0,97.5984,97.6079,97.5793,97.5984,18306.0
2016-10-05 15:15:00,102.5,102.53,102.39,102.45,54083.0,97.5889,97.6174,97.4841,97.5413,54083.0
2016-10-05 15:20:00,102.44,102.46,102.36,102.4,34831.0,97.5317,97.5508,97.4556,97.4937,34831.0
2016-10-05 15:25:00,102.4,102.41,102.24,102.26,29077.0,97.4937,97.5032,97.3413,97.3604,29077.0
2016-10-05 15:30:00,102.25,102.34,102.24,102.33,34338.0,97.3508,97.4365,97.3413,97.427,34338.0
2016-10-05 15:35:00,102.33,102.35,102.28,102.32,46319.0,97.427,97.446,97.3794,97.4175,46319.0
2016-10-05 15:40:00,102.32,102.39,102.27,102.3,41341.0,97.4175,97.4841,97.3699,97.3984,41341.0
2016-10-05 15:45:00,102.29,102.37,102.26,102.33,82424.0,97.3889,97.4651,97.3604,97.427,82424.0
2016-10-05 15:50:00,102.32,102.38,102.31,102.33,83521.0,97.4175,97.4746,97.408,97.427,83521.0
2016-10-05 15:55:00,102.32,102.42,102.3,102.34,300034.0,97.4175,97.5127,97.3984,97.4365,300034.0
2016-10-06 09:30:00,102.4,102.43,102.05,102.19,51705.0,97.4937,97.5222,97.1604,97.2937,51705.0
2016-10-06 09:35:00,102.23,102.33,102.12,102.17,58555.0,97.3318,97.427,97.2271,97.2747,58555.0
2016-10-06 09:40:00,102.15,102.27,102.01,102.27,121271.0,97.2556,97.3699,97.1223,97.3699,121271.0
2016-10-06 09:45:00,102.25,102.36,102.13,102.34,35913.0,97.3508,97.4556,97.2366,97.4365,35913.0
2016-10-06 09:50:00,102.3,102.36,102.24,102.31,39137.0,97.3984,97.4556,97.3413,97.408,39137.0
2016-10-06 09:55:00,102.28,102.45,102.22,102.45,31249.0,97.3794,97.5413,97.3223,97.5413,31249.0
2016-10-06 10:00:00,102.41,102.53,102.31,102.48,31671.0,97.5032,97.6174,97.408,97.5698,31671.0
2016-10-06 10:05:00,102.47,102.62,102.46,102.62,41732.0,97.5603,97.7031,97.5508,97.7031,41732.0
2016-10-06 10:10:00,102.63,102.77,102.62,102.74,43654.0,97.7126,97.8459,97.7031,97.8174,43654.0
2016-10-06 10:15:00,102.73,102.81,102.64,102.8,37951.0,97.8078,97.884,97.7222,97.8745,37951.0
2016-10-06 10:20:00,102.82,102.95,102.79,102.91,49180.0,97.8935,98.0173,97.865,97.9792,49180.0
2016-10-06 10:25:00,102.91,102.92,102.6,102.74,45346.0,97.9792,97.9887,97.6841,97.8174,45346.0
2016-10-06 10:30:00,102.77,102.77,102.59,102.69,16698.0,97.8459,97.8459,97.6745,97.7698,16698.0
2016-10-06 10:35:00,102.7,102.81,102.54,102.8,42512.0,97.7793,97.884,97.6269,97.8745,42512.0
2016-10-06 10:40:00,102.8,102.8,102.59,102.67,35230.0,97.8745,97.8745,97.6745,97.7507,35230.0
2016-10-06 10:45:00,102.68,102.69,102.53,102.63,27950.0,97.7602,97.7698,97.6174,97.7126,27950.0
2016-10-06 10:50:00,102.63,102.68,102.51,102.6,38439.0,97.7126,97.7602,97.5984,97.6841,38439.0
2016-10-06 10:55:00,102.6,102.61,102.49,102.52,28805.0,97.6841,97.6936,97.5793,97.6079,28805.0
2016-10-06 11:00:00,102.51,102.56,102.38,102.44,34127.0,97.5984,97.646,97.4746,97.5317,34127.0
2016-10-06 11:05:00,102.46,102.47,102.33,102.34,73691.0,97.5508,97.5603,97.427,97.4365,73691.0
2016-10-06 11:10:00,102.34,102.43,102.29,102.37,37664.0,97.4365,97.5222,97.3889,97.4651,37664.0
2016-10-06 11:15:00,102.37,102.41,102.3,102.34,24213.0,97.4651,97.5032,97.3984,97.4365,24213.0
2016-10-06 11:20:00,102.35,102.46,102.34,102.46,31904.0,97.446,97.5508,97.4365,97.5508,31904.0
2016-10-06 11:25:00,102.46,102.51,102.39,102.5,25397.0,97.5508,97.5984,97.4841,97.5889,25397.0
2016-10-06 11:30:00,102.51,102.57,102.47,102.48,16716.0,97.5984,97.6555,97.5603,97.5698,16716.0
2016-10-06 11:35:00,102.49,102.54,102.47,102.53,23144.0,97.5793,97.6269,97.5603,97.6174,23144.0
2016-10-06 11:40:00,102.54,102.54,102.39,102.45,18097.0,97.6269,97.6269,97.4841,97.5413,18097.0
2016-10-06 11:45:00,102.46,102.69,102.45,102.67,27213.0,97.5508,97.7698,97.5413,97.7507,27213.0
2016-10-06 11:50:00,102.67,102.84,102.66,102.78,30205.0,97.7507,97.9126,97.7412,97.8554,30205.0
2016-10-06 11:55:00,102.79,102.79,102.69,102.7,24306.0,97.865,97.865,97.7698,97.7793,24306.0
2016-10-06 12:00:00,102.73,102.73,102.63,102.67,27019.0,97.8078,97.8078,97.7126,97.7507,27019.0
2016-10-06 12:05:00,102.68,102.83,102.67,102.67,26542.0,97.7602,97.903,97.7507,97.7507,26542.0
2016-10-06 12:10:00,102.68,102.74,102.59,102.71,38492.0,97.7602,97.8174,97.6745,97.7888,38492.0
2016-10-06 12:15:00,102.71,102.74,102.66,102.7,19316.0,97.7888,97.8174,97.7412,97.7793,19316.0
2016-10-06 12:20:00,102.69,102.69,102.58,102.59,29210.0,97.7698,97.7698,97.665,97.6745,29210.0
2016-10-06 12:25:00,102.6,102.7,102.56,102.7,36174.0,97.6841,97.7793,97.646,97.7793,36174.0
2016-10-06 12:30:00,102.7,102.83,102.68,102.82,31957.0,97.7793,97.903,97.7602,97.8935,31957.0
2016-10-06 12:35:00,102.82,102.83,102.78,102.8,44211.0,97.8935,97.903,97.8554,97.8745,44211.0
2016-10-06 12:40:00,102.8,102.93,102.8,102.87,49784.0,97.8745,97.9983,97.8745,97.9411,49784.0
2016-10-06 12:45:00,102.87,102.87,102.74,102.76,23198.0,97.9411,97.9411,97.8174,97.8364,23198.0
2016-10-06 12:50:00,102.76,102.87,102.73,102.87,24591.0,97.8364,97.9411,97.8078,97.9411,24591.0
2016-10-06 12:55:00,102.85,102.94,102.85,102.9,35403.0,97.9221,98.0078,97.9221,97.9697,35403.0
2016-10-06 13:00:00,102.89,102.9,102.85,102.86,18972.0,97.9602,97.9697,97.9221,97.9316,18972.0
2016-10-06 13:05:00,102.86,102.91,102.84,102.84,26478.0,97.9316,97.9792,97.9126,97.9126,26478.0
2016-10-06 13:10:00,102.82,102.82,102.7,102.72,30065.0,97.8935,97.8935,97.7793,97.7983,30065.0
2016-10-06 13:15:00,102.72,102.81,102.71,102.81,27338.0,97.7983,97.884,97.7888,97.884,27338.0
2016-10-06 13:20:00,102.79,102.9,102.78,102.87,36455.0,97.865,97.9697,97.8554,97.9411,36455.0
2016-10-06 13:25:00,102.86,102.89,102.8,102.89,18465.0,97.9316,97.9602,97.8745,97.9602,18465.0
2016-10-06 13:30:00,102.89,102.94,102.88,102.89,28036.0,97.9602,98.0078,97.9507,97.9602,28036.0
2016-10-06 13:35:00,102.9,102.92,102.84,102.87,50753.0,97.9697,97.9887,97.9126,97.9411,50753.0
2016-10-06 13:40:00,102.87,102.88,102.79,102.87,28788.0,97.9411,97.9507,97.865,97.9411,28788.0
2016-10-06 13:45:00,102.88,102.95,102.85,102.85,36245.0,97.9507,98.0173,97.9221,97.9221,36245.0
2016-10-06 13:50:00,102.84,103.0,102.8,102.93,46082.0,97.9126,98.0649,97.8745,97.9983,46082.0
2016-10-06 13:55:00,102.92,102.95,102.82,102.82,33958.0,97.9887,98.0173,97.8935,97.8935,33958.0
2016-10-06 14:00:00,102.82,102.96,102.81,102.9,30331.0,97.8935,98.0268,97.884,97.9697,30331.0
2016-10-06 14:05:00,102.9,102.96,102.9,102.95,27675.0,97.9697,98.0268,97.9697,98.0173,27675.0
2016-10-06 14:10:00,102.94,103.0,102.93,102.99,30312.0,98.0078,98.0649,97.9983,98.0554,30312.0
2016-10-06 14:15:00,102.98,103.02,102.95,103.01,52410.0,98.0459,98.0839,98.0173,98.0744,52410.0
2016-10-06 14:20:00,103.0,103.01,102.92,102.94,36762.0,98.0649,98.0744,97.9887,98.0078,36762.0
2016-10-06 14:25:00,102.94,103.01,102.92,102.93,34108.0,98.0078,98.0744,97.9887,97.9983,34108.0
2016-10-06 14:30:00,102.93,103.02,102.92,102.97,26809.0,97.9983,98.0839,97.9887,98.0363,26809.0
2016-10-06 14:35:00,102.98,103.09,102.95,103.03,57315.0,98.0459,98.1506,98.0173,98.0935,57315.0
2016-10-06 14:40:00,103.02,103.04,102.95,102.97,44199.0,98.0839,98.103,98.0173,98.0363,44199.0
2016-10-06 14:45:00,102.97,102.99,102.88,102.93,26589.0,98.0363,98.0554,97.9507,97.9983,26589.0
2016-10-06 14:50:00,102.92,102.99,102.91,102.95,30742.0,97.9887,98.0554,97.9792,98.0173,30742.0
2016-10-06 14:55:00,102.94,102.98,102.89,102.91,26582.0,98.0078,98.0459,97.9602,97.9792,26582.0
2016-10-06 15:00:00,102.92,103.04,102.92,103.04,35267.0,97.9887,98.103,97.9887,98.103,35267.0
2016-10-06 15:05:00,103.03,103.07,103.01,103.02,44403.0,98.0935,98.1316,98.0744,98.0839,44403.0
2016-10-06 15:10:00,103.02,103.03,102.96,102.98,41197.0,98.0839,98.0935,98.0268,98.0459,41197.0
2016-10-06 15:15:00,102.99,103.05,102.98,102.98,50777.0,98.0554,98.1125,98.0459,98.0459,50777.0
2016-10-06 15:20:00,103.0,103.08,102.98,103.07,35935.0,98.0649,98.1411,98.0459,98.1316,35935.0
2016-10-06 15:25:00,103.06,103.17,103.04,103.11,149144.0,98.122,98.2268,98.103,98.1696,149144.0
2016-10-06 15:30:00,103.1,103.1,102.94,103.02,110367.0,98.1601,98.1601,98.0078,98.0839,110367.0
2016-10-06 15:35:00,103.02,103.03,102.95,102.99,69841.0,98.0839,98.0935,98.0173,98.0554,69841.0
2016-10-06 15:40:00,102.99,103.06,102.96,102.99,65454.0,98.0554,98.122,98.0268,98.0554,65454.0
2016-10-06 15:45:00,102.98,103.02,102.94,102.95,84954.0,98.0459,98.0839,98.0078,98.0173,84954.0
2016-10-06 15:50:00,102.95,103.05,102.92,103.0,94076.0,98.0173,98.1125,97.9887,98.0649,94076.0
2016-10-06 15:55:00,103.0,103.0,102.93,102.96,134679.0,98.0649,98.0649,97.9983,98.0268,134679.0
2016-10-07 09:30:00,103.05,103.45,103.0,103.25,60166.0,98.1125,98.4933,98.0649,98.3029,60166.0
2016-10-07 09:35:00,103.2,103.21,103.02,103.18,26867.0,98.2553,98.2648,98.0839,98.2363,26867.0
2016-10-07 09:40:00,103.18,103.38,103.12,103.33,39198.0,98.2363,98.4267,98.1792,98.3791,39198.0
2016-10-07 09:45:00,103.32,103.35,103.18,103.2,70614.0,98.3696,98.3981,98.2363,98.2553,70614.0
2016-10-07 09:50:00,103.22,103.22,103.09,103.09,50514.0,98.2744,98.2744,98.1506,98.1506,50514.0
2016-10-07 09:55:00,103.1,103.14,103.05,103.1,33465.0,98.1601,98.1982,98.1125,98.1601,33465.0
2016-10-07 10:00:00,103.1,103.19,103.09,103.14,94020.0,98.1601,98.2458,98.1506,98.1982,94020.0
2016-10-07 10:05:00,103.12,103.2,103.04,103.18,45522.0,98.1792,98.2553,98.103,98.2363,45522.0
2016-10-07 10:10:00,103.17,103.32,103.15,103.23,41695.0,98.2268,98.3696,98.2077,98.2839,41695.0
2016-10-07 10:15:00,103.23,103.28,103.18,103.26,33143.0,98.2839,98.3315,98.2363,98.3124,33143.0
2016-10-07 10:20:00,103.25,103.37,103.21,103.37,47231.0,98.3029,98.4172,98.2648,98.4172,47231.0
2016-10-07 10:25:00,103.35,103.44,103.34,103.43,37777.0,98.3981,98.4838,98.3886,98.4743,37777.0
2016-10-07 10:30:00,103.44,103.49,103.14,103.15,41293.0,98.4838,98.5314,98.1982,98.2077,41293.0
2016-10-07 10:35:00,103.14,103.15,102.98,103.14,56382.0,98.1982,98.2077,98.0459,98.1982,56382.0
2016-10-07 10:40:00,103.15,103.16,103.05,103.06,20294.0,98.2077,98.2172,98.1125,98.122,20294.0
2016-10-07 10:45:00,103.06,103.11,102.99,103.04,49329.0,98.122,98.1696,98.0554,98.103,49329.0
2016-10-07 10:50:00,103.03,103.1,103.01,103.1,51377.0,98.0935,98.1601,98.0744,98.1601,51377.0
2016-10-07 10:55:00,103.1,103.1,102.96,103.06,47015.0,98.1601,98.1601,98.0268,98.122,47015.0
2016-10-07 11:00:00,103.06,103.09,103.01,103.05,28897.0,98.122,98.1506,98.0744,98.1125,28897.0
2016-10-07 11:05:00,103.04,103.06,102.96,102.99,17082.0,98.103,98.122,98.0268,98.0554,17082.0
2016-10-07 11:10:00,102.99,103.1,102.97,103.03,36023.0,98.0554,98.1601,98.0363,98.0935,36023.0
2016-10-07 11:15:00,103.03,103.08,102.95,103.07,28369.0,98.0935,98.1411,98.0173,98.1316,28369.0
2016-10-07 11:20:00,103.08,103.09,102.9,102.91,25396.0,98.1411,98.1506,97.9697,97.9792,25396.0
2016-10-07 11:25:00,102.92,102.98,102.92,102.95,20454.0,97.9887,98.0459,97.9887,98.0173,20454.0
2016-10-07 11:30:00,102.96,102.98,102.85,102.86,68913.0,98.0268,98.0459,97.9221,97.9316,68913.0
2016-10-07 11:35:00,102.86,102.87,102.51,102.53,58753.0,97.9316,97.9411,97.5984,97.6174,58753.0
2016-10-07 11:40:00,102.52,102.58,102.1,102.1,96412.0,97.6079,97.665,97.208,97.208,96412.0
2016-10-07 11:45:00,102.1,102.14,102.0,102.04,73235.0,97.208,97.2461,97.1128,97.1509,73235.0
2016-10-07 11:50:00,102.05,102.13,101.98,102.13,42227.0,97.1604,97.2366,97.0938,97.2366,42227.0
2016-10-07 11:55:00,102.13,102.17,102.07,102.07,29378.0,97.2366,97.2747,97.1795,97.1795,29378.0
2016-10-07 12:00:00,102.08,102.34,102.07,102.19,44969.0,97.189,97.4365,97.1795,97.2937,44969.0
2016-10-07 12:05:00,102.18,102.2,102.1,102.17,21395.0,97.2842,97.3032,97.208,97.2747,21395.0
2016-10-07 12:10:00,102.18,102.27,102.11,102.26,17774.0,97.2842,97.3699,97.2175,97.3604,17774.0
2016-10-07 12:15:00,102.24,102.26,102.18,102.21,14476.0,97.3413,97.3604,97.2842,97.3128,14476.0
2016-10-07 12:20:00,102.22,102.28,102.15,102.17,24537.0,97.3223,97.3794,97.2556,97.2747,24537.0
2016-10-07 12:25:00,102.17,102.23,102.14,102.21,20763.0,97.2747,97.3318,97.2461,97.3128,20763.0
2016-10-07 12:30:00,102.22,102.32,102.16,102.3,40796.0,97.3223,97.4175,97.2652,97.3984,40796.0
2016-10-07 12:35:00,102.29,102.35,102.26,102.34,113192.0,97.3889,97.446,97.3604,97.4365,113192.0
2016-10-07 12:40:00,102.34,102.35,102.12,102.12,40267.0,97.4365,97.446,97.2271,97.2271,40267.0
2016-10-07 12:45:00,102.13,102.29,102.12,102.28,21395.0,97.2366,97.3889,97.2271,97.3794,21395.0
2016-10-07 12:50:00,102.27,102.28,102.19,102.19,19306.0,97.3699,97.3794,97.2937,97.2937,19306.0
2016-10-07 12:55:00,102.18,102.2,102.1,102.18,14308.0,97.2842,97.3032,97.208,97.2842,14308.0
2016-10-07 13:00:00,102.18,102.19,102.05,102.09,23766.0,97.2842,97.2937,97.1604,97.1985,23766.0
2016-10-07 13:05:00,102.09,102.16,102.09,102.13,24278.0,97.1985,97.2652,97.1985,97.2366,24278.0
2016-10-07 13:10:00,102.14,102.17,102.02,102.08,22734.0,97.2461,97.2747,97.1319,97.189,22734.0
2016-10-07 13:15:00,102.08,102.1,102.01,102.01,38985.0,97.189,97.208,97.1223,97.1223,38985.0
2016-10-07 13:20:00,102.01,102.06,101.99,102.0,27658.0,97.1223,97.1699,97.1033,97.1128,27658.0
2016-10-07 13:25:00,102.01,102.25,102.01,102.24,26519.0,97.1223,97.3508,97.1223,97.3413,26519.0
2016-10-07 13:30:00,102.24,102.37,102.22,102.33,41836.0,97.3413,97.4651,97.3223,97.427,41836.0
2016-10-07 13:35:00,102.33,102.45,102.32,102.45,28432.0,97.427,97.5413,97.4175,97.5413,28432.0
2016-10-07 13:40:00,102.45,102.53,102.4,102.41,72612.0,97.5413,97.6174,97.4937,97.5032,72612.0
2016-10-07 13:45:00,102.41,102.52,102.35,102.37,54459.0,97.5032,97.6079,97.446,97.4651,54459.0
2016-10-07 13:50:00,102.37,102.4,102.32,102.34,46995.0,97.4651,97.4937,97.4175,97.4365,46995.0
2016-10-07 13:55:00,102.34,102.35,102.3,102.34,28837.0,97.4365,97.446,97.3984,97.4365,28837.0
2016-10-07 14:00:00,102.35,102.37,102.33,102.34,27820.0,97.446,97.4651,97.427,97.4365,27820.0
2016-10-07 14:05:00,102.34,102.34,102.25,102.27,51279.0,97.4365,97.4365,97.3508,97.3699,51279.0
2016-10-07 14:10:00,102.27,102.41,102.25,102.41,60879.0,97.3699,97.5032,97.3508,97.5032,60879.0
2016-10-07 14:15:00,102.42,102.44,102.31,102.33,46211.0,97.5127,97.5317,97.408,97.427,46211.0
2016-10-07 14:20:00,102.33,102.43,102.33,102.4,23502.0,97.427,97.5222,97.427,97.4937,23502.0
2016-10-07 14:25:00,102.4,102.46,102.39,102.39,37151.0,97.4937,97.5508,97.4841,97.4841,37151.0
2016-10-07 14:30:00,102.39,102.53,102.38,102.52,29903.0,97.4841,97.6174,97.4746,97.6079,29903.0
2016-10-07 14:35:00,102.52,102.52,102.46,102.5,31105.0,97.6079,97.6079,97.5508,97.5889,31105.0
2016-10-07 14:40:00,102.49,102.56,102.49,102.55,47620.0,97.5793,97.646,97.5793,97.6365,47620.0
2016-10-07 14:45:00,102.55,102.6,102.5,102.55,31919.0,97.6365,97.6841,97.5889,97.6365,31919.0
2016-10-07 14:50:00,102.54,102.56,102.52,102.54,29007.0,97.6269,97.646,97.6079,97.6269,29007.0
2016-10-07 14:55:00,102.53,102.59,102.53,102.54,26378.0,97.6174,97.6745,97.6174,97.6269,26378.0
2016-10-07 15:00:00,102.54,102.59,102.52,102.52,44307.0,97.6269,97.6745,97.6079,97.6079,44307.0
2016-10-07 15:05:00,102.52,102.55,102.44,102.45,43446.0,97.6079,97.6365,97.5317,97.5413,43446.0
2016-10-07 15:10:00,102.45,102.49,102.4,102.41,35041.0,97.5413,97.5793,97.4937,97.5032,35041.0
2016-10-07 15:15:00,102.41,102.46,102.37,102.39,52891.0,97.5032,97.5508,97.4651,97.4841,52891.0
2016-10-07 15:20:00,102.39,102.42,102.37,102.39,43477.0,97.4841,97.5127,97.4651,97.4841,43477.0
2016-10-07 15:25:00,102.38,102.46,102.38,102.45,68510.0,97.4746,97.5508,97.4746,97.5413,68510.0
2016-10-07 15:30:00,102.45,102.48,102.41,102.41,31643.0,97.5413,97.5698,97.5032,97.5032,31643.0
2016-10-07 15:35:00,102.42,102.46,102.41,102.45,42038.0,97.5127,97.5508,97.5032,97.5413,42038.0
2016-10-07 15:40:00,102.44,102.45,102.41,102.42,53485.0,97.5317,97.5413,97.5032,97.5127,53485.0
2016-10-07 15:45:00,102.42,102.45,102.38,102.39,136129.0,97.5127,97.5413,97.4746,97.4841,136129.0
2016-10-07 15:50:00,102.4,102.42,102.3,102.3,107812.0,97.4937,97.5127,97.3984,97.3984,107812.0
2016-10-07 15:55:00,102.31,102.37,102.24,102.24,218428.0,97.408,97.4651,97.3413,97.3413,218428.0
2016-10-10 09:30:00,102.7,103.06,102.7,102.96,91133.0,97.7793,98.122,97.7793,98.0268,91133.0
2016-10-10 09:35:00,102.91,103.12,102.83,103.06,56653.0,97.9792,98.1792,97.903,98.122,56653.0
2016-10-10 09:40:00,103.09,103.37,103.04,103.26,38673.0,98.1506,98.4172,98.103,98.3124,38673.0
2016-10-10 09:45:00,103.26,103.29,103.04,103.19,37577.0,98.3124,98.341,98.103,98.2458,37577.0
2016-10-10 09:50:00,103.19,103.19,103.08,103.14,31775.0,98.2458,98.2458,98.1411,98.1982,31775.0
2016-10-10 09:55:00,103.14,103.14,103.06,103.09,39435.0,98.1982,98.1982,98.122,98.1506,39435.0
2016-10-10 10:00:00,103.1,103.17,103.02,103.16,40217.0,98.1601,98.2268,98.0839,98.2172,40217.0
2016-10-10 10:05:00,103.16,103.16,103.06,103.08,44327.0,98.2172,98.2172,98.122,98.1411,44327.0
2016-10-10 10:10:00,103.08,103.13,102.91,102.92,24928.0,98.1411,98.1887,97.9792,97.9887,24928.0
2016-10-10 10:15:00,102.92,102.97,102.79,102.82,14374.0,97.9887,98.0363,97.865,97.8935,14374.0
2016-10-10 10:20:00,102.82,102.87,102.78,102.82,26085.0,97.8935,97.9411,97.8554,97.8935,26085.0
2016-10-10 10:25:00,102.82,102.84,102.78,102.82,21867.0,97.8935,97.9126,97.8554,97.8935,21867.0
2016-10-10 10:30:00,102.82,102.85,102.8,102.84,19858.0,97.8935,97.9221,97.8745,97.9126,19858.0
2016-10-10 10:35:00,102.85,102.85,102.77,102.83,37359.0,97.9221,97.9221,97.8459,97.903,37359.0
2016-10-10 10:40:00,102.82,102.85,102.7,102.74,12293.0,97.8935,97.9221,97.7793,97.8174,12293.0
2016-10-10 10:45:00,102.73,102.79,102.71,102.73,46514.0,97.8078,97.865,97.7888,97.8078,46514.0
2016-10-10 10:50:00,102.72,102.79,102.72,102.77,34941.0,97.7983,97.865,97.7983,97.8459,34941.0
2016-10-10 10:55:00,102.77,102.81,102.75,102.8,25421.0,97.8459,97.884,97.8269,97.8745,25421.0
2016-10-10 11:00:00,102.81,102.85,102.71,102.71,42014.0,97.884,97.9221,97.7888,97.7888,42014.0
2016-10-10 11:05:00,102.7,102.78,102.7,102.75,25705.0,97.7793,97.8554,97.7793,97.8269,25705.0
2016-10-10 11:10:00,102.75,102.82,102.75,102.78,19298.0,97.8269,97.8935,97.8269,97.8554,19298.0
2016-10-10 11:15:00,102.79,102.8,102.7,102.7,19356.0,97.865,97.8745,97.7793,97.7793,19356.0
2016-10-10 11:20:00,102.7,102.74,102.67,102.74,21007.0,97.7793,97.8174,97.7507,97.8174,21007.0
2016-10-10 11:25:00,102.74,102.74,102.69,102.7,17936.0,97.8174,97.8174,97.7698,97.7793,17936.0
2016-10-10 11:30:00,102.7,102.74,102.63,102.71,25075.0,97.7793,97.8174,97.7126,97.7888,25075.0
2016-10-10 11:35:00,102.72,102.81,102.72,102.76,23379.0,97.7983,97.884,97.7983,97.8364,23379.0
2016-10-10 11:40:00,102.76,102.88,102.75,102.86,39431.0,97.8364,97.9507,97.8269,97.9316,39431.0
2016-10-10 11:45:00,102.84,102.89,102.81,102.89,11989.0,97.9126,97.9602,97.884,97.9602,11989.0
2016-10-10 11:50:00,102.89,102.98,102.87,102.97,36288.0,97.9602,98.0459,97.9411,98.0363,36288.0
2016-10-10 11:55:00,102.97,103.02,102.94,102.98,16368.0,98.0363,98.0839,98.0078,98.0459,16368.0
2016-10-10 12:00:00,102.99,103.0,102.93,102.93,26222.0,98.0554,98.0649,97.9983,97.9983,26222.0
2016-10-10 12:05:00,102.92,102.94,102.88,102.93,24367.0,97.9887,98.0078,97.9507,97.9983,24367.0
2016-10-10 12:10:00,102.92,103.01,102.92,102.98,30060.0,97.9887,98.0744,97.9887,98.0459,30060.0
2016-10-10 12:15:00,102.97,103.02,102.97,102.99,15069.0,98.0363,98.0839,98.0363,98.0554,15069.0
2016-10-10 12:20:00,103.0,103.0,102.94,102.96,14884.0,98.0649,98.0649,98.0078,98.0268,14884.0
2016-10-10 12:25:00,102.95,102.96,102.87,102.91,18643.0,98.0173,98.0268,97.9411,97.9792,18643.0
2016-10-10 12:30:00,102.91,103.01,102.91,103.0,12282.0,97.9792,98.0744,97.9792,98.0649,12282.0
2016-10-10 12:35:00,103.01,103.03,102.98,103.02,17788.0,98.0744,98.0935,98.0459,98.0839,17788.0
2016-10-10 12:40:00,103.01,103.09,103.01,103.03,18258.0,98.0744,98.1506,98.0744,98.0935,18258.0
2016-10-10 12:45:00,103.03,103.1,103.02,103.1,26089.0,98.0935,98.1601,98.0839,98.1601,26089.0
2016-10-10 12:50:00,103.1,103.14,103.08,103.13,12529.0,98.1601,98.1982,98.1411,98.1887,12529.0
2016-10-10 12:55:00,103.12,103.17,103.12,103.15,10614.0,98.1792,98.2268,98.1792,98.2077,10614.0
2016-10-10 13:00:00,103.14,103.17,103.09,103.13,12078.0,98.1982,98.2268,98.1506,98.1887,12078.0
2016-10-10 13:05:00,103.13,103.22,103.12,103.21,13785.0,98.1887,98.2744,98.1792,98.2648,13785.0
2016-10-10 13:10:00,103.21,103.22,103.18,103.18,9646.0,98.2648,98.2744,98.2363,98.2363,9646.0
2016-10-10 13:15:00,103.18,103.18,103.09,103.09,9124.0,98.2363,98.2363,98.1506,98.1506,9124.0
2016-10-10 13:20:00,103.09,103.12,103.07,103.08,17454.0,98.1506,98.1792,98.1316,98.1411,17454.0
2016-10-10 13:25:00,103.07,103.07,102.98,102.99,13192.0,98.1316,98.1316,98.0459,98.0554,13192.0
2016-10-10 13:30:00,102.98,103.06,102.96,103.05,11135.0,98.0459,98.122,98.0268,98.1125,11135.0
2016-10-10 13:35:00,103.03,103.06,102.92,102.95,13273.0,98.0935,98.122,97.9887,98.0173,13273.0
2016-10-10 13:40:00,102.95,102.95,102.87,102.87,21226.0,98.0173,98.0173,97.9411,97.9411,21226.0
2016-10-10 13:45:00,102.88,102.91,102.83,102.86,13196.0,97.9507,97.9792,97.903,97.9316,13196.0
2016-10-10 13:50:00,102.86,102.86,102.81,102.82,15449.0,97.9316,97.9316,97.884,97.8935,15449.0
2016-10-10 13:55:00,102.81,102.83,102.75,102.76,23760.0,97.884,97.903,97.8269,97.8364,23760.0
2016-10-10 14:00:00,102.75,102.79,102.71,102.72,11703.0,97.8269,97.865,97.7888,97.7983,11703.0
2016-10-10 14:05:00,102.73,102.74,102.68,102.68,15318.0,97.8078,97.8174,97.7602,97.7602,15318.0
2016-10-10 14:10:00,102.68,102.7,102.65,102.69,34008.0,97.7602,97.7793,97.7317,97.7698,34008.0
2016-10-10 14:15:00,102.69,102.72,102.66,102.7,28492.0,97.7698,97.7983,97.7412,97.7793,28492.0
2016-10-10 14:20:00,102.71,102.74,102.69,102.71,17895.0,97.7888,97.8174,97.7698,97.7888,17895.0
2016-10-10 14:25:00,102.7,102.78,102.7,102.78,12161.0,97.7793,97.8554,97.7793,97.8554,12161.0
2016-10-10 14:30:00,102.77,102.82,102.74,102.82,19643.0,97.8459,97.8935,97.8174,97.8935,19643.0
2016-10-10 14:35:00,102.82,102.89,102.82,102.87,48790.0,97.8935,97.9602,97.8935,97.9411,48790.0
2016-10-10 14:40:00,102.87,102.88,102.83,102.83,13544.0,97.9411,97.9507,97.903,97.903,13544.0
2016-10-10 14:45:00,102.83,102.84,102.76,102.79,21091.0,97.903,97.9126,97.8364,97.865,21091.0
2016-10-10 14:50:00,102.8,102.81,102.75,102.78,14596.0,97.8745,97.884,97.8269,97.8554,14596.0
2016-10-10 14:55:00,102.77,102.77,102.7,102.72,18060.0,97.8459,97.8459,97.7793,97.7983,18060.0
2016-10-10 15:00:00,102.72,102.74,102.7,102.73,11758.0,97.7983,97.8174,97.7793,97.8078,11758.0
2016-10-10 15:05:00,102.73,102.73,102.68,102.7,17754.0,97.8078,97.8078,97.7602,97.7793,17754.0
2016-10-10 15:10:00,102.71,102.71,102.64,102.65,16891.0,97.7888,97.7888,97.7222,97.7317,16891.0
2016-10-10 15:15:00,102.66,102.68,102.64,102.66,24013.0,97.7412,97.7602,97.7222,97.7412,24013.0
2016-10-10 15:20:00,102.66,102.67,102.6,102.61,28937.0,97.7412,97.7507,97.6841,97.6936,28937.0
2016-10-10 15:25:00,102.62,102.62,102.55,102.59,24096.0,97.7031,97.7031,97.6365,97.6745,24096.0
2016-10-10 15:30:00,102.59,102.65,102.57,102.6,43665.0,97.6745,97.7317,97.6555,97.6841,43665.0
2016-10-10 15:35:00,102.59,102.65,102.59,102.61,23556.0,97.6745,97.7317,97.6745,97.6936,23556.0
2016-10-10 15:40:00,102.62,102.64,102.58,102.59,67443.0,97.7031,97.7222,97.665,97.6745,67443.0
2016-10-10 15:45:00,102.58,102.64,102.58,102.59,23831.0,97.665,97.7222,97.665,97.6745,23831.0
2016-10-10 15:50:00,102.58,102.66,102.56,102.65,59655.0,97.665,97.7412,97.646,97.7317,59655.0
2016-10-10 15:55:00,102.67,102.71,102.61,102.65,104553.0,97.7507,97.7888,97.6936,97.7317,104553.0
2016-10-11 09:30:00,102.54,102.63,102.3,102.3,61206.0,97.6269,97.7126,97.3984,97.3984,61206.0
2016-10-11 09:35:00,102.31,102.38,102.04,102.12,19093.0,97.408,97.4746,97.1509,97.2271,19093.0
2016-10-11 09:40:00,102.1,102.28,102.04,102.1,34760.0,97.208,97.3794,97.1509,97.208,34760.0
2016-10-11 09:45:00,102.1,102.46,102.07,102.26,44020.0,97.208,97.5508,97.1795,97.3604,44020.0
2016-10-11 09:50:00,102.26,102.27,102.01,102.08,26026.0,97.3604,97.3699,97.1223,97.189,26026.0
2016-10-11 09:55:00,102.08,102.12,101.94,101.98,27802.0,97.189,97.2271,97.0557,97.0938,27802.0
2016-10-11 10:00:00,101.98,102.0,101.89,101.97,26092.0,97.0938,97.1128,97.0081,97.0843,26092.0
2016-10-11 10:05:00,101.97,102.01,101.92,101.94,23569.0,97.0843,97.1223,97.0367,97.0557,23569.0
2016-10-11 10:10:00,101.93,101.97,101.81,101.91,32983.0,97.0462,97.0843,96.9319,97.0271,32983.0
2016-10-11 10:15:00,101.9,101.91,101.73,101.78,41413.0,97.0176,97.0271,96.8558,96.9034,41413.0
2016-10-11 10:20:00,101.78,101.8,101.71,101.76,33531.0,96.9034,96.9224,96.8367,96.8843,33531.0
2016-10-11 10:25:00,101.76,101.78,101.61,101.73,37787.0,96.8843,96.9034,96.7415,96.8558,37787.0
2016-10-11 10:30:00,101.74,101.77,101.71,101.75,26659.0,96.8653,96.8938,96.8367,96.8748,26659.0
2016-10-11 10:35:00,101.75,101.78,101.63,101.64,29011.0,96.8748,96.9034,96.7605,96.7701,29011.0
2016-10-11 10:40:00,101.65,101.7,101.52,101.56,33247.0,96.7796,96.8272,96.6558,96.6939,33247.0
2016-10-11 10:45:00,101.56,101.56,101.46,101.51,41836.0,96.6939,96.6939,96.5987,96.6463,41836.0
2016-10-11 10:50:00,101.5,101.5,101.39,101.43,41510.0,96.6368,96.6368,96.532,96.5701,41510.0
2016-10-11 10:55:00,101.42,101.5,101.42,101.44,34668.0,96.5606,96.6368,96.5606,96.5796,34668.0
2016-10-11 11:00:00,101.45,101.46,101.27,101.33,40064.0,96.5892,96.5987,96.4178,96.4749,40064.0
2016-10-11 11:05:00,101.33,101.39,101.28,101.29,25150.0,96.4749,96.532,96.4273,96.4368,25150.0
2016-10-11 11:10:00,101.29,101.35,101.24,101.28,35522.0,96.4368,96.494,96.3892,96.4273,35522.0
2016-10-11 11:15:00,101.29,101.29,101.11,101.2,39528.0,96.4368,96.4368,96.2655,96.3511,39528.0
2016-10-11 11:20:00,101.2,101.23,101.1,101.2,35622.0,96.3511,96.3797,96.2559,96.3511,35622.0
2016-10-11 11:25:00,101.2,101.25,101.07,101.11,52090.0,96.3511,96.3988,96.2274,96.2655,52090.0
2016-10-11 11:30:00,101.1,101.34,101.09,101.31,33564.0,96.2559,96.4844,96.2464,96.4559,33564.0
2016-10-11 11:35:00,101.29,101.38,101.25,101.38,26925.0,96.4368,96.5225,96.3988,96.5225,26925.0
2016-10-11 11:40:00,101.39,101.39,101.33,101.38,14177.0,96.532,96.532,96.4749,96.5225,14177.0
2016-10-11 11:45:00,101.38,101.38,101.22,101.24,13872.0,96.5225,96.5225,96.3702,96.3892,13872.0
2016-10-11 11:50:00,101.23,101.27,101.18,101.26,11111.0,96.3797,96.4178,96.3321,96.4083,11111.0
2016-10-11 11:55:00,101.27,101.39,101.24,101.38,11604.0,96.4178,96.532,96.3892,96.5225,11604.0
2016-10-11 12:00:00,101.4,101.41,101.29,101.3,17524.0,96.5416,96.5511,96.4368,96.4464,17524.0
2016-10-11 12:05:00,101.3,101.34,101.28,101.31,13061.0,96.4464,96.4844,96.4273,96.4559,13061.0
2016-10-11 12:10:00,101.31,101.34,101.26,101.34,14729.0,96.4559,96.4844,96.4083,96.4844,14729.0
2016-10-11 12:15:00,101.33,101.47,101.3,101.45,21006.0,96.4749,96.6082,96.4464,96.5892,21006.0
2016-10-11 12:20:00,101.47,101.48,101.42,101.46,10720.0,96.6082,96.6177,96.5606,96.5987,10720.0
2016-10-11 12:25:00,101.46,101.5,101.43,101.49,9731.0,96.5987,96.6368,96.5701,96.6273,9731.0
2016-10-11 12:30:00,101.51,101.51,101.42,101.44,12977.0,96.6463,96.6463,96.5606,96.5796,12977.0
2016-10-11 12:35:00,101.43,101.45,101.33,101.45,29409.0,96.5701,96.5892,96.4749,96.5892,29409.0
2016-10-11 12:40:00,101.45,101.56,101.45,101.54,24841.0,96.5892,96.6939,96.5892,96.6749,24841.0
2016-10-11 12:45:00,101.55,101.61,101.51,101.51,19412.0,96.6844,96.7415,96.6463,96.6463,19412.0
2016-10-11 12:50:00,101.5,101.52,101.45,101.45,16366.0,96.6368,96.6558,96.5892,96.5892,16366.0
2016-10-11 12:55:00,101.45,101.47,101.35,101.39,13286.0,96.5892,96.6082,96.494,96.532,13286.0
2016-10-11 13:00:00,101.37,101.38,101.23,101.31,27014.0,96.513,96.5225,96.3797,96.4559,27014.0
2016-10-11 13:05:00,101.3,101.34,101.21,101.26,23518.0,96.4464,96.4844,96.3607,96.4083,23518.0
2016-10-11 13:10:00,101.25,101.25,101.06,101.11,22659.0,96.3988,96.3988,96.2179,96.2655,22659.0
2016-10-11 13:15:00,101.11,101.12,101.03,101.12,22452.0,96.2655,96.275,96.1893,96.275,22452.0
2016-10-11 13:20:00,101.12,101.2,101.11,101.18,24983.0,96.275,96.3511,96.2655,96.3321,24983.0
2016-10-11 13:25:00,101.19,101.28,101.18,101.25,36560.0,96.3416,96.4273,96.3321,96.3988,36560.0
2016-10-11 13:30:00,101.24,101.33,101.15,101.26,41019.0,96.3892,96.4749,96.3035,96.4083,41019.0
2016-10-11 13:35:00,101.29,101.29,101.18,101.18,37042.0,96.4368,96.4368,96.3321,96.3321,37042.0
2016-10-11 13:40:00,101.17,101.21,101.11,101.13,26931.0,96.3226,96.3607,96.2655,96.2845,26931.0
2016-10-11 13:45:00,101.14,101.17,101.01,101.05,20904.0,96.294,96.3226,96.1703,96.2083,20904.0
2016-10-11 13:50:00,101.06,101.12,101.05,101.09,19396.0,96.2179,96.275,96.2083,96.2464,19396.0
2016-10-11 13:55:00,101.09,101.09,100.95,100.99,32723.0,96.2464,96.2464,96.1131,96.1512,32723.0
2016-10-11 14:00:00,100.98,101.08,100.97,101.07,33088.0,96.1417,96.2369,96.1322,96.2274,33088.0
2016-10-11 14:05:00,101.06,101.1,100.99,101.08,45533.0,96.2179,96.2559,96.1512,96.2369,45533.0
2016-10-11 14:10:00,101.08,101.13,100.98,101.03,25256.0,96.2369,96.2845,96.1417,96.1893,25256.0
2016-10-11 14:15:00,101.03,101.03,100.82,100.89,35273.0,96.1893,96.1893,95.9894,96.056,35273.0
2016-10-11 14:20:00,100.9,101.0,100.84,100.99,55345.0,96.0655,96.1607,96.0084,96.1512,55345.0
2016-10-11 14:25:00,100.99,101.0,100.9,100.99,21344.0,96.1512,96.1607,96.0655,96.1512,21344.0
2016-10-11 14:30:00,101.0,101.01,100.9,100.93,17473.0,96.1607,96.1703,96.0655,96.0941,17473.0
2016-10-11 14:35:00,100.94,101.01,100.94,101.0,40878.0,96.1036,96.1703,96.1036,96.1607,40878.0
2016-10-11 14:40:00,101.0,101.12,100.94,101.09,26970.0,96.1607,96.275,96.1036,96.2464,26970.0
2016-10-11 14:45:00,101.08,101.21,101.07,101.18,13712.0,96.2369,96.3607,96.2274,96.3321,13712.0
2016-10-11 14:50:00,101.18,101.2,101.07,101.15,37515.0,96.3321,96.3511,96.2274,96.3035,37515.0
2016-10-11 14:55:00,101.15,101.17,101.05,101.08,44761.0,96.3035,96.3226,96.2083,96.2369,44761.0
2016-10-11 15:00:00,101.07,101.18,101.05,101.11,21499.0,96.2274,96.3321,96.2083,96.2655,21499.0
2016-10-11 15:05:00,101.1,101.13,101.05,101.13,24526.0,96.2559,96.2845,96.2083,96.2845,24526.0
2016-10-11 15:10:00,101.13,101.22,101.13,101.17,23414.0,96.2845,96.3702,96.2845,96.3226,23414.0
2016-10-11 15:15:00,101.18,101.32,101.15,101.31,33033.0,96.3321,96.4654,96.3035,96.4559,33033.0
2016-10-11 15:20:00,101.32,101.43,101.3,101.37,25473.0,96.4654,96.5701,96.4464,96.513,25473.0
2016-10-11 15:25:00,101.37,101.39,101.27,101.32,29782.0,96.513,96.532,96.4178,96.4654,29782.0
2016-10-11 15:30:00,101.33,101.35,101.27,101.34,28234.0,96.4749,96.494,96.4178,96.4844,28234.0
2016-10-11 15:35:00,101.33,101.38,101.28,101.38,40191.0,96.4749,96.5225,96.4273,96.5225,40191.0
2016-10-11 15:40:00,101.39,101.47,101.35,101.39,60607.0,96.532,96.6082,96.494,96.532,60607.0
2016-10-11 15:45:00,101.39,101.49,101.33,101.44,73036.0,96.532,96.6273,96.4749,96.5796,73036.0
2016-10-11 15:50:00,101.44,101.44,101.35,101.37,64855.0,96.5796,96.5796,96.494,96.513,64855.0
2016-10-11 15:55:00,101.37,101.47,101.25,101.38,295305.0,96.513,96.6082,96.3988,96.5225,295305.0
2016-10-12 09:30:00,101.56,101.62,101.27,101.31,50827.0,96.6939,96.751,96.4178,96.4559,50827.0
2016-10-12 09:35:00,101.43,101.43,101.22,101.28,15366.0,96.5701,96.5701,96.3702,96.4273,15366.0
2016-10-12 09:40:00,101.27,101.42,101.14,101.2,17637.0,96.4178,96.5606,96.294,96.3511,17637.0
2016-10-12 09:45:00,101.22,101.39,101.21,101.33,33665.0,96.3702,96.532,96.3607,96.4749,33665.0
2016-10-12 09:50:00,101.33,101.45,101.33,101.43,29304.0,96.4749,96.5892,96.4749,96.5701,29304.0
2016-10-12 09:55:00,101.42,101.47,101.32,101.44,29206.0,96.5606,96.6082,96.4654,96.5796,29206.0
2016-10-12 10:00:00,101.42,101.5,101.36,101.46,27801.0,96.5606,96.6368,96.5035,96.5987,27801.0
2016-10-12 10:05:00,101.47,101.51,101.31,101.32,31107.0,96.6082,96.6463,96.4559,96.4654,31107.0
2016-10-12 10:10:00,101.32,101.41,101.31,101.4,12953.0,96.4654,96.5511,96.4559,96.5416,12953.0
2016-10-12 10:15:00,101.39,101.46,101.34,101.39,22268.0,96.532,96.5987,96.4844,96.532,22268.0
2016-10-12 10:20:00,101.38,101.44,101.34,101.39,19416.0,96.5225,96.5796,96.4844,96.532,19416.0
2016-10-12 10:25:00,101.39,101.54,101.38,101.47,37068.0,96.532,96.6749,96.5225,96.6082,37068.0
2016-10-12 10:30:00,101.47,101.47,101.36,101.36,16177.0,96.6082,96.6082,96.5035,96.5035,16177.0
2016-10-12 10:35:00,101.35,101.35,101.2,101.29,17779.0,96.494,96.494,96.3511,96.4368,17779.0
2016-10-12 10:40:00,101.28,101.28,101.19,101.23,29454.0,96.4273,96.4273,96.3416,96.3797,29454.0
2016-10-12 10:45:00,101.24,101.25,101.14,101.17,17726.0,96.3892,96.3988,96.294,96.3226,17726.0
2016-10-12 10:50:00,101.19,101.2,101.13,101.17,10305.0,96.3416,96.3511,96.2845,96.3226,10305.0
2016-10-12 10:55:00,101.17,101.23,101.16,101.21,20430.0,96.3226,96.3797,96.3131,96.3607,20430.0
2016-10-12 11:00:00,101.2,101.22,101.18,101.19,33071.0,96.3511,96.3702,96.3321,96.3416,33071.0
2016-10-12 11:05:00,101.19,101.22,101.11,101.14,39239.0,96.3416,96.3702,96.2655,96.294,39239.0
2016-10-12 11:10:00,101.15,101.26,101.15,101.2,41194.0,96.3035,96.4083,96.3035,96.3511,41194.0
2016-10-12 11:15:00,101.18,101.19,101.07,101.07,23003.0,96.3321,96.3416,96.2274,96.2274,23003.0
2016-10-12 11:20:00,101.08,101.15,101.05,101.14,34050.0,96.2369,96.3035,96.2083,96.294,34050.0
2016-10-12 11:25:00,101.15,101.21,101.13,101.21,52821.0,96.3035,96.3607,96.2845,96.3607,52821.0
2016-10-12 11:30:00,101.21,101.42,101.21,101.4,23306.0,96.3607,96.5606,96.3607,96.5416,23306.0
2016-10-12 11:35:00,101.39,101.41,101.28,101.29,30171.0,96.532,96.5511,96.4273,96.4368,30171.0
2016-10-12 11:40:00,101.31,101.36,101.25,101.25,49529.0,96.4559,96.5035,96.3988,96.3988,49529.0
2016-10-12 11:45:00,101.26,101.31,101.26,101.3,10142.0,96.4083,96.4559,96.4083,96.4464,10142.0
2016-10-12 11:50:00,101.31,101.32,101.21,101.21,21431.0,96.4559,96.4654,96.3607,96.3607,21431.0
2016-10-12 11:55:00,101.22,101.31,101.21,101.31,14726.0,96.3702,96.4559,96.3607,96.4559,14726.0
2016-10-12 12:00:00,101.31,101.37,101.31,101.33,49650.0,96.4559,96.513,96.4559,96.4749,49650.0
2016-10-12 12:05:00,101.32,101.32,101.22,101.25,25611.0,96.4654,96.4654,96.3702,96.3988,25611.0
2016-10-12 12:10:00,101.24,101.42,101.23,101.4,36379.0,96.3892,96.5606,96.3797,96.5416,36379.0
2016-10-12 12:15:00,101.4,101.41,101.34,101.39,13641.0,96.5416,96.5511,96.4844,96.532,13641.0
2016-10-12 12:20:00,101.4,101.54,101.4,101.51,13068.0,96.5416,96.6749,96.5416,96.6463,13068.0
2016-10-12 12:25:00,101.53,101.61,101.53,101.59,20821.0,96.6653,96.7415,96.6653,96.7225,20821.0
2016-10-12 12:30:00,101.59,101.63,101.54,101.6,26289.0,96.7225,96.7605,96.6749,96.732,26289.0
2016-10-12 12:35:00,101.64,101.67,101.59,101.6,38281.0,96.7701,96.7986,96.7225,96.732,38281.0
2016-10-12 12:40:00,101.6,101.68,101.59,101.67,16550.0,96.732,96.8082,96.7225,96.7986,16550.0
2016-10-12 12:45:00,101.68,101.7,101.62,101.62,20063.0,96.8082,96.8272,96.751,96.751,20063.0
2016-10-12 12:50:00,101.64,101.68,101.62,101.68,10103.0,96.7701,96.8082,96.751,96.8082,10103.0
2016-10-12 12:55:00,101.68,101.68,101.63,101.67,19395.0,96.8082,96.8082,96.7605,96.7986,19395.0
2016-10-12 13:00:00,101.68,101.69,101.6,101.61,10620.0,96.8082,96.8177,96.732,96.7415,10620.0
2016-10-12 13:05:00,101.61,101.69,101.61,101.67,15203.0,96.7415,96.8177,96.7415,96.7986,15203.0
2016-10-12 13:10:00,101.66,101.7,101.6,101.7,15048.0,96.7891,96.8272,96.732,96.8272,15048.0
2016-10-12 13:15:00,101.69,101.73,101.66,101.68,20828.0,96.8177,96.8558,96.7891,96.8082,20828.0
2016-10-12 13:20:00,101.67,101.71,101.65,101.7,9032.0,96.7986,96.8367,96.7796,96.8272,9032.0
2016-10-12 13:25:00,101.69,101.71,101.67,101.69,10595.0,96.8177,96.8367,96.7986,96.8177,10595.0
2016-10-12 13:30:00,101.69,101.72,101.67,101.68,12466.0,96.8177,96.8462,96.7986,96.8082,12466.0
2016-10-12 13:35:00,101.68,101.68,101.55,101.56,12201.0,96.8082,96.8082,96.6844,96.6939,12201.0
2016-10-12 13:40:00,101.56,101.64,101.53,101.64,12792.0,96.6939,96.7701,96.6653,96.7701,12792.0
2016-10-12 13:45:00,101.63,101.67,101.58,101.59,25045.0,96.7605,96.7986,96.7129,96.7225,25045.0
2016-10-12 13:50:00,101.58,101.64,101.58,101.64,13880.0,96.7129,96.7701,96.7129,96.7701,13880.0
2016-10-12 13:55:00,101.64,101.68,101.61,101.65,12202.0,96.7701,96.8082,96.7415,96.7796,12202.0
2016-10-12 14:00:00,101.67,101.84,101.6,101.68,37266.0,96.7986,96.9605,96.732,96.8082,37266.0
2016-10-12 14:05:00,101.69,101.72,101.6,101.72,18442.0,96.8177,96.8462,96.732,96.8462,18442.0
2016-10-12 14:10:00,101.74,101.81,101.71,101.8,24385.0,96.8653,96.9319,96.8367,96.9224,24385.0
2016-10-12 14:15:00,101.8,101.91,101.75,101.75,21296.0,96.9224,97.0271,96.8748,96.8748,21296.0
2016-10-12 14:20:00,101.77,101.83,101.72,101.8,12631.0,96.8938,96.951,96.8462,96.9224,12631.0
2016-10-12 14:25:00,101.78,101.78,101.54,101.6,17259.0,96.9034,96.9034,96.6749,96.732,17259.0
2016-10-12 14:30:00,101.61,101.65,101.56,101.59,25482.0,96.7415,96.7796,96.6939,96.7225,25482.0
2016-10-12 14:35:00,101.59,101.6,101.54,101.58,19997.0,96.7225,96.732,96.6749,96.7129,19997.0
2016-10-12 14:40:00,101.58,101.58,101.46,101.47,17728.0,96.7129,96.7129,96.5987,96.6082,17728.0
2016-10-12 14:45:00,101.46,101.49,101.44,101.47,12498.0,96.5987,96.6273,96.5796,96.6082,12498.0
2016-10-12 14:50:00,101.49,101.51,101.44,101.5,17704.0,96.6273,96.6463,96.5796,96.6368,17704.0
2016-10-12 14:55:00,101.5,101.52,101.4,101.4,20190.0,96.6368,96.6558,96.5416,96.5416,20190.0
2016-10-12 15:00:00,101.39,101.39,101.3,101.34,34055.0,96.532,96.532,96.4464,96.4844,34055.0
2016-10-12 15:05:00,101.34,101.48,101.34,101.45,25079.0,96.4844,96.6177,96.4844,96.5892,25079.0
2016-10-12 15:10:00,101.46,101.55,101.44,101.46,40837.0,96.5987,96.6844,96.5796,96.5987,40837.0
2016-10-12 15:15:00,101.46,101.47,101.37,101.4,44059.0,96.5987,96.6082,96.513,96.5416,44059.0
2016-10-12 15:20:00,101.41,101.52,101.41,101.47,20342.0,96.5511,96.6558,96.5511,96.6082,20342.0
2016-10-12 15:25:00,101.46,101.46,101.36,101.4,27991.0,96.5987,96.5987,96.5035,96.5416,27991.0
2016-10-12 15:30:00,101.39,101.39,101.3,101.32,36640.0,96.532,96.532,96.4464,96.4654,36640.0
2016-10-12 15:35:00,101.32,101.45,101.32,101.43,36598.0,96.4654,96.5892,96.4654,96.5701,36598.0
2016-10-12 15:40:00,101.43,101.51,101.41,101.45,73963.0,96.5701,96.6463,96.5511,96.5892,73963.0
2016-10-12 15:45:00,101.45,101.48,101.4,101.41,98876.0,96.5892,96.6177,96.5416,96.5511,98876.0
2016-10-12 15:50:00,101.41,101.46,101.4,101.45,100344.0,96.5511,96.5987,96.5416,96.5892,100344.0
2016-10-12 15:55:00,101.45,101.53,101.39,101.43,359783.0,96.5892,96.6653,96.532,96.5701,359783.0
2016-10-13 09:30:00,100.75,100.85,100.15,100.3,68469.0,95.9227,96.0179,95.3515,95.4943,68469.0
2016-10-13 09:35:00,100.29,100.36,100.18,100.2,25436.0,95.4848,95.5514,95.38,95.3991,25436.0
2016-10-13 09:40:00,100.19,100.26,100.1,100.16,58315.0,95.3895,95.4562,95.3039,95.361,58315.0
2016-10-13 09:45:00,100.17,100.26,100.12,100.24,32705.0,95.3705,95.4562,95.3229,95.4371,32705.0
2016-10-13 09:50:00,100.23,100.25,99.97,100.02,62200.0,95.4276,95.4467,95.1801,95.2277,62200.0
2016-10-13 09:55:00,100.0,100.02,99.86,99.95,68788.0,95.2086,95.2277,95.0754,95.161,68788.0
2016-10-13 10:00:00,99.94,100.05,99.83,99.93,112166.0,95.1515,95.2562,95.0468,95.142,112166.0
2016-10-13 10:05:00,99.92,99.93,99.83,99.88,43599.0,95.1325,95.142,95.0468,95.0944,43599.0
2016-10-13 10:10:00,99.89,100.05,99.78,100.04,122480.0,95.1039,95.2562,94.9992,95.2467,122480.0
2016-10-13 10:15:00,100.05,100.15,100.02,100.08,21130.0,95.2562,95.3515,95.2277,95.2848,21130.0
2016-10-13 10:20:00,100.07,100.14,99.98,100.04,24044.0,95.2753,95.3419,95.1896,95.2467,24044.0
2016-10-13 10:25:00,100.04,100.11,99.97,100.01,52273.0,95.2467,95.3134,95.1801,95.2182,52273.0
2016-10-13 10:30:00,100.01,100.14,99.92,100.14,40073.0,95.2182,95.3419,95.1325,95.3419,40073.0
2016-10-13 10:35:00,100.14,100.34,100.13,100.3,19019.0,95.3419,95.5324,95.3324,95.4943,19019.0
2016-10-13 10:40:00,100.32,100.4,100.3,100.33,15454.0,95.5133,95.5895,95.4943,95.5228,15454.0
2016-10-13 10:45:00,100.31,100.32,100.03,100.09,19257.0,95.5038,95.5133,95.2372,95.2943,19257.0
2016-10-13 10:50:00,100.07,100.11,100.01,100.02,22575.0,95.2753,95.3134,95.2182,95.2277,22575.0
2016-10-13 10:55:00,100.04,100.17,99.94,100.17,26614.0,95.2467,95.3705,95.1515,95.3705,26614.0
2016-10-13 11:00:00,100.18,100.18,99.91,99.92,39164.0,95.38,95.38,95.123,95.1325,39164.0
2016-10-13 11:05:00,99.94,100.12,99.94,100.07,17867.0,95.1515,95.3229,95.1515,95.2753,17867.0
2016-10-13 11:10:00,100.07,100.22,100.05,100.17,16036.0,95.2753,95.4181,95.2562,95.3705,16036.0
2016-10-13 11:15:00,100.17,100.36,100.16,100.36,25432.0,95.3705,95.5514,95.361,95.5514,25432.0
2016-10-13 11:20:00,100.36,100.42,100.33,100.4,23436.0,95.5514,95.6085,95.5228,95.5895,23436.0
2016-10-13 11:25:00,100.4,100.6,100.38,100.39,43998.0,95.5895,95.7799,95.5704,95.58,43998.0
2016-10-13 11:30:00,100.39,100.53,100.39,100.46,36106.0,95.58,95.7133,95.58,95.6466,36106.0
2016-10-13 11:35:00,100.44,100.45,100.34,100.38,27650.0,95.6276,95.6371,95.5324,95.5704,27650.0
2016-10-13 11:40:00,100.38,100.45,100.33,100.43,25415.0,95.5704,95.6371,95.5228,95.618,25415.0
2016-10-13 11:45:00,100.44,100.48,100.28,100.3,27421.0,95.6276,95.6656,95.4752,95.4943,27421.0
2016-10-13 11:50:00,100.3,100.31,100.2,100.22,49985.0,95.4943,95.5038,95.3991,95.4181,49985.0
2016-10-13 11:55:00,100.22,100.37,100.21,100.34,14719.0,95.4181,95.5609,95.4086,95.5324,14719.0
2016-10-13 12:00:00,100.33,100.33,100.23,100.27,18862.0,95.5228,95.5228,95.4276,95.4657,18862.0
2016-10-13 12:05:00,100.26,100.39,100.24,100.39,19233.0,95.4562,95.58,95.4371,95.58,19233.0
2016-10-13 12:10:00,100.39,100.48,100.33,100.47,28583.0,95.58,95.6656,95.5228,95.6561,28583.0
2016-10-13 12:15:00,100.45,100.52,100.44,100.52,20460.0,95.6371,95.7037,95.6276,95.7037,20460.0
2016-10-13 12:20:00,100.55,100.57,100.49,100.52,17734.0,95.7323,95.7513,95.6752,95.7037,17734.0
2016-10-13 12:25:00,100.51,100.56,100.47,100.51,14559.0,95.6942,95.7418,95.6561,95.6942,14559.0
2016-10-13 12:30:00,100.5,100.61,100.46,100.52,19408.0,95.6847,95.7894,95.6466,95.7037,19408.0
2016-10-13 12:35:00,100.53,100.72,100.49,100.69,21653.0,95.7133,95.8941,95.6752,95.8656,21653.0
2016-10-13 12:40:00,100.68,100.74,100.66,100.69,17144.0,95.8561,95.9132,95.837,95.8656,17144.0
2016-10-13 12:45:00,100.68,100.77,100.66,100.77,32737.0,95.8561,95.9418,95.837,95.9418,32737.0
2016-10-13 12:50:00,100.76,100.81,100.73,100.79,15688.0,95.9322,95.9798,95.9037,95.9608,15688.0
2016-10-13 12:55:00,100.79,100.85,100.77,100.8,18838.0,95.9608,96.0179,95.9418,95.9703,18838.0
2016-10-13 13:00:00,100.8,100.8,100.56,100.56,30652.0,95.9703,95.9703,95.7418,95.7418,30652.0
2016-10-13 13:05:00,100.57,100.6,100.49,100.57,24825.0,95.7513,95.7799,95.6752,95.7513,24825.0
2016-10-13 13:10:00,100.56,100.57,100.44,100.46,14436.0,95.7418,95.7513,95.6276,95.6466,14436.0
2016-10-13 13:15:00,100.47,100.56,100.47,100.55,12690.0,95.6561,95.7418,95.6561,95.7323,12690.0
2016-10-13 13:20:00,100.55,100.57,100.51,100.56,15866.0,95.7323,95.7513,95.6942,95.7418,15866.0
2016-10-13 13:25:00,100.58,100.64,100.57,100.62,12288.0,95.7609,95.818,95.7513,95.7989,12288.0
2016-10-13 13:30:00,100.63,100.68,100.52,100.53,16779.0,95.8085,95.8561,95.7037,95.7133,16779.0
2016-10-13 13:35:00,100.52,100.56,100.47,100.54,17469.0,95.7037,95.7418,95.6561,95.7228,17469.0
2016-10-13 13:40:00,100.55,100.62,100.53,100.59,12520.0,95.7323,95.7989,95.7133,95.7704,12520.0
2016-10-13 13:45:00,100.59,100.62,100.53,100.53,10066.0,95.7704,95.7989,95.7133,95.7133,10066.0
2016-10-13 13:50:00,100.52,100.75,100.51,100.74,24591.0,95.7037,95.9227,95.6942,95.9132,24591.0
2016-10-13 13:55:00,100.75,100.86,100.75,100.85,17320.0,95.9227,96.0274,95.9227,96.0179,17320.0
2016-10-13 14:00:00,100.87,100.87,100.79,100.83,24612.0,96.037,96.037,95.9608,95.9989,24612.0
2016-10-13 14:05:00,100.83,100.83,100.69,100.71,20484.0,95.9989,95.9989,95.8656,95.8846,20484.0
2016-10-13 14:10:00,100.71,100.75,100.64,100.67,42783.0,95.8846,95.9227,95.818,95.8465,42783.0
2016-10-13 14:15:00,100.68,100.72,100.67,100.69,17314.0,95.8561,95.8941,95.8465,95.8656,17314.0
2016-10-13 14:20:00,100.69,100.77,100.66,100.7,23501.0,95.8656,95.9418,95.837,95.8751,23501.0
2016-10-13 14:25:00,100.7,100.78,100.69,100.76,15728.0,95.8751,95.9513,95.8656,95.9322,15728.0
2016-10-13 14:30:00,100.76,100.84,100.76,100.77,27141.0,95.9322,96.0084,95.9322,95.9418,27141.0
2016-10-13 14:35:00,100.77,100.78,100.7,100.73,25751.0,95.9418,95.9513,95.8751,95.9037,25751.0
2016-10-13 14:40:00,100.73,100.76,100.68,100.72,24109.0,95.9037,95.9322,95.8561,95.8941,24109.0
2016-10-13 14:45:00,100.73,100.83,100.73,100.8,26774.0,95.9037,95.9989,95.9037,95.9703,26774.0
2016-10-13 14:50:00,100.8,100.82,100.71,100.79,43488.0,95.9703,95.9894,95.8846,95.9608,43488.0
2016-10-13 14:55:00,100.78,100.87,100.78,100.85,24862.0,95.9513,96.037,95.9513,96.0179,24862.0
2016-10-13 15:00:00,100.85,100.87,100.79,100.87,30058.0,96.0179,96.037,95.9608,96.037,30058.0
2016-10-13 15:05:00,100.86,100.92,100.82,100.9,36439.0,96.0274,96.0846,95.9894,96.0655,36439.0
2016-10-13 15:10:00,100.9,100.99,100.9,100.93,37713.0,96.0655,96.1512,96.0655,96.0941,37713.0
2016-10-13 15:15:00,100.94,100.98,100.9,100.92,39159.0,96.1036,96.1417,96.0655,96.0846,39159.0
2016-10-13 15:20:00,100.92,101.03,100.91,101.01,45175.0,96.0846,96.1893,96.075,96.1703,45175.0
2016-10-13 15:25:00,101.02,101.02,100.93,100.93,35052.0,96.1798,96.1798,96.0941,96.0941,35052.0
2016-10-13 15:30:00,100.93,100.98,100.89,100.93,60422.0,96.0941,96.1417,96.056,96.0941,60422.0
2016-10-13 15:35:00,100.94,101.01,100.89,100.95,41329.0,96.1036,96.1703,96.056,96.1131,41329.0
2016-10-13 15:40:00,100.95,100.96,100.86,100.87,45902.0,96.1131,96.1226,96.0274,96.037,45902.0
2016-10-13 15:45:00,100.86,100.93,100.77,100.79,47400.0,96.0274,96.0941,95.9418,95.9608,47400.0
2016-10-13 15:50:00,100.79,100.82,100.7,100.73,73901.0,95.9608,95.9894,95.8751,95.9037,73901.0
2016-10-13 15:55:00,100.75,100.78,100.58,100.72,300691.0,95.9227,95.9513,95.7609,95.8941,300691.0
2016-10-14 09:30:00,101.1,101.39,100.81,101.35,62330.0,96.2559,96.532,95.9798,96.494,62330.0
2016-10-14 09:35:00,101.35,101.53,101.29,101.52,11784.0,96.494,96.6653,96.4368,96.6558,11784.0
2016-10-14 09:40:00,101.52,101.7,101.52,101.63,16655.0,96.6558,96.8272,96.6558,96.7605,16655.0
2016-10-14 09:45:00,101.64,101.85,101.6,101.79,20246.0,96.7701,96.97,96.732,96.9129,20246.0
2016-10-14 09:50:00,101.79,101.86,101.71,101.85,19699.0,96.9129,96.9795,96.8367,96.97,19699.0
2016-10-14 09:55:00,101.84,101.89,101.76,101.83,20964.0,96.9605,97.0081,96.8843,96.951,20964.0
2016-10-14 10:00:00,101.81,101.81,101.63,101.65,23295.0,96.9319,96.9319,96.7605,96.7796,23295.0
2016-10-14 10:05:00,101.64,101.67,101.53,101.54,18285.0,96.7701,96.7986,96.6653,96.6749,18285.0
2016-10-14 10:10:00,101.55,101.66,101.51,101.63,20090.0,96.6844,96.7891,96.6463,96.7605,20090.0
2016-10-14 10:15:00,101.63,101.87,101.63,101.86,22071.0,96.7605,96.989,96.7605,96.9795,22071.0
2016-10-14 10:20:00,101.86,102.0,101.86,102.0,37890.0,96.9795,97.1128,96.9795,97.1128,37890.0
2016-10-14 10:25:00,101.97,101.99,101.84,101.9,23873.0,97.0843,97.1033,96.9605,97.0176,23873.0
2016-10-14 10:30:00,101.91,101.95,101.85,101.86,22911.0,97.0271,97.0652,96.97,96.9795,22911.0
2016-10-14 10:35:00,101.84,102.03,101.84,102.0,47802.0,96.9605,97.1414,96.9605,97.1128,47802.0
2016-10-14 10:40:00,102.0,102.08,102.0,102.07,24670.0,97.1128,97.189,97.1128,97.1795,24670.0
2016-10-14 10:45:00,102.07,102.2,102.06,102.15,62726.0,97.1795,97.3032,97.1699,97.2556,62726.0
2016-10-14 10:50:00,102.15,102.18,101.93,101.98,30517.0,97.2556,97.2842,97.0462,97.0938,30517.0
2016-10-14 10:55:00,101.97,102.04,101.94,101.98,20122.0,97.0843,97.1509,97.0557,97.0938,20122.0
2016-10-14 11:00:00,101.96,101.99,101.87,101.9,31248.0,97.0747,97.1033,96.989,97.0176,31248.0
2016-10-14 11:05:00,101.89,101.91,101.78,101.9,23920.0,97.0081,97.0271,96.9034,97.0176,23920.0
2016-10-14 11:10:00,101.9,101.93,101.85,101.88,23446.0,97.0176,97.0462,96.97,96.9986,23446.0
2016-10-14 11:15:00,101.88,101.92,101.81,101.91,17667.0,96.9986,97.0367,96.9319,97.0271,17667.0
2016-10-14 11:20:00,101.91,101.92,101.86,101.87,15698.0,97.0271,97.0367,96.9795,96.989,15698.0
2016-10-14 11:25:00,101.87,101.87,101.7,101.7,19122.0,96.989,96.989,96.8272,96.8272,19122.0
2016-10-14 11:30:00,101.69,101.69,101.53,101.63,34615.0,96.8177,96.8177,96.6653,96.7605,34615.0
2016-10-14 11:35:00,101.64,101.66,101.57,101.61,30234.0,96.7701,96.7891,96.7034,96.7415,30234.0
2016-10-14 11:40:00,101.58,101.63,101.55,101.57,8746.0,96.7129,96.7605,96.6844,96.7034,8746.0
2016-10-14 11:45:00,101.57,101.57,101.41,101.44,24326.0,96.7034,96.7034,96.5511,96.5796,24326.0
2016-10-14 11:50:00,101.46,101.49,101.42,101.47,62674.0,96.5987,96.6273,96.5606,96.6082,62674.0
2016-10-14 11:55:00,101.46,101.47,101.38,101.4,80759.0,96.5987,96.6082,96.5225,96.5416,80759.0
2016-10-14 12:00:00,101.39,101.43,101.31,101.38,32493.0,96.532,96.5701,96.4559,96.5225,32493.0
2016-10-14 12:05:00,101.38,101.38,101.3,101.32,25260.0,96.5225,96.5225,96.4464,96.4654,25260.0
2016-10-14 12:10:00,101.31,101.31,101.18,101.25,24089.0,96.4559,96.4559,96.3321,96.3988,24089.0
2016-10-14 12:15:00,101.24,101.25,101.14,101.17,26023.0,96.3892,96.3988,96.294,96.3226,26023.0
2016-10-14 12:20:00,101.17,101.27,101.15,101.27,17858.0,96.3226,96.4178,96.3035,96.4178,17858.0
2016-10-14 12:25:00,101.27,101.37,101.25,101.35,38795.0,96.4178,96.513,96.3988,96.494,38795.0
2016-10-14 12:30:00,101.36,101.46,101.36,101.39,21051.0,96.5035,96.5987,96.5035,96.532,21051.0
2016-10-14 12:35:00,101.39,101.41,101.35,101.35,14825.0,96.532,96.5511,96.494,96.494,14825.0
2016-10-14 12:40:00,101.36,101.4,101.35,101.37,19731.0,96.5035,96.5416,96.494,96.513,19731.0
2016-10-14 12:45:00,101.36,101.36,101.29,101.34,10203.0,96.5035,96.5035,96.4368,96.4844,10203.0
2016-10-14 12:50:00,101.35,101.38,101.32,101.38,12333.0,96.494,96.5225,96.4654,96.5225,12333.0
2016-10-14 12:55:00,101.37,101.4,101.36,101.38,28755.0,96.513,96.5416,96.5035,96.5225,28755.0
2016-10-14 13:00:00,101.38,101.38,101.25,101.26,26141.0,96.5225,96.5225,96.3988,96.4083,26141.0
2016-10-14 13:05:00,101.24,101.46,101.22,101.46,15858.0,96.3892,96.5987,96.3702,96.5987,15858.0
2016-10-14 13:10:00,101.44,101.45,101.39,101.41,14337.0,96.5796,96.5892,96.532,96.5511,14337.0
2016-10-14 13:15:00,101.43,101.47,101.39,101.42,15460.0,96.5701,96.6082,96.532,96.5606,15460.0
2016-10-14 13:20:00,101.42,101.54,101.42,101.5,39853.0,96.5606,96.6749,96.5606,96.6368,39853.0
2016-10-14 13:25:00,101.51,101.54,101.45,101.45,46584.0,96.6463,96.6749,96.5892,96.5892,46584.0
2016-10-14 13:30:00,101.45,101.64,101.45,101.61,76725.0,96.5892,96.7701,96.5892,96.7415,76725.0
2016-10-14 13:35:00,101.62,101.63,101.52,101.56,24774.0,96.751,96.7605,96.6558,96.6939,24774.0
2016-10-14 13:40:00,101.55,101.55,101.34,101.36,22688.0,96.6844,96.6844,96.4844,96.5035,22688.0
2016-10-14 13:45:00,101.37,101.4,101.3,101.37,19038.0,96.513,96.5416,96.4464,96.513,19038.0
2016-10-14 13:50:00,101.35,101.35,101.23,101.31,18979.0,96.494,96.494,96.3797,96.4559,18979.0
2016-10-14 13:55:00,101.31,101.34,101.26,101.26,17515.0,96.4559,96.4844,96.4083,96.4083,17515.0
2016-10-14 14:00:00,101.26,101.31,101.18,101.28,30354.0,96.4083,96.4559,96.3321,96.4273,30354.0
2016-10-14 14:05:00,101.25,101.29,101.14,101.15,23840.0,96.3988,96.4368,96.294,96.3035,23840.0
2016-10-14 14:10:00,101.13,101.2,101.1,101.15,20064.0,96.2845,96.3511,96.2559,96.3035,20064.0
2016-10-14 14:15:00,101.15,101.21,101.1,101.2,20633.0,96.3035,96.3607,96.2559,96.3511,20633.0
2016-10-14 14:20:00,101.2,101.3,101.17,101.26,47862.0,96.3511,96.4464,96.3226,96.4083,47862.0
2016-10-14 14:25:00,101.25,101.36,101.23,101.34,29388.0,96.3988,96.5035,96.3797,96.4844,29388.0
2016-10-14 14:30:00,101.34,101.37,101.2,101.2,23507.0,96.4844,96.513,96.3511,96.3511,23507.0
2016-10-14 14:35:00,101.21,101.28,101.16,101.23,20939.0,96.3607,96.4273,96.3131,96.3797,20939.0
2016-10-14 14:40:00,101.24,101.26,101.17,101.18,19969.0,96.3892,96.4083,96.3226,96.3321,19969.0
2016-10-14 14:45:00,101.17,101.21,101.14,101.2,33763.0,96.3226,96.3607,96.294,96.3511,33763.0
2016-10-14 14:50:00,101.19,101.24,101.19,101.2,31591.0,96.3416,96.3892,96.3416,96.3511,31591.0
2016-10-14 14:55:00,101.2,101.21,101.09,101.13,28036.0,96.3511,96.3607,96.2464,96.2845,28036.0
2016-10-14 15:00:00,101.14,101.15,101.1,101.11,19287.0,96.294,96.3035,96.2559,96.2655,19287.0
2016-10-14 15:05:00,101.11,101.21,101.11,101.21,24750.0,96.2655,96.3607,96.2655,96.3607,24750.0
2016-10-14 15:10:00,101.21,101.21,101.12,101.14,23075.0,96.3607,96.3607,96.275,96.294,23075.0
2016-10-14 15:15:00,101.14,101.15,101.04,101.04,30284.0,96.294,96.3035,96.1988,96.1988,30284.0
2016-10-14 15:20:00,101.05,101.06,101.0,101.02,41079.0,96.2083,96.2179,96.1607,96.1798,41079.0
2016-10-14 15:25:00,101.02,101.03,100.94,100.96,39473.0,96.1798,96.1893,96.1036,96.1226,39473.0
2016-10-14 15:30:00,100.97,101.12,100.96,101.08,41338.0,96.1322,96.275,96.1226,96.2369,41338.0
2016-10-14 15:35:00,101.08,101.17,101.07,101.16,35132.0,96.2369,96.3226,96.2274,96.3131,35132.0
2016-10-14 15:40:00,101.16,101.22,101.15,101.15,57380.0,96.3131,96.3702,96.3035,96.3035,57380.0
2016-10-14 15:45:00,101.15,101.17,101.11,101.14,76666.0,96.3035,96.3226,96.2655,96.294,76666.0
2016-10-14 15:50:00,101.14,101.14,101.04,101.04,103226.0,96.294,96.294,96.1988,96.1988,103226.0
2016-10-14 15:55:00,101.04,101.05,100.88,100.9,257368.0,96.1988,96.2083,96.0465,96.0655,257368.0
2016-10-17 09:30:00,100.96,101.1,100.77,101.08,54378.0,96.1226,96.2559,95.9418,96.2369,54378.0
2016-10-17 09:35:00,101.08,101.08,100.75,100.84,21168.0,96.2369,96.2369,95.9227,96.0084,21168.0
2016-10-17 09:40:00,100.81,100.86,100.74,100.75,25698.0,95.9798,96.0274,95.9132,95.9227,25698.0
2016-10-17 09:45:00,100.75,100.76,100.68,100.69,13230.0,95.9227,95.9322,95.8561,95.8656,13230.0
2016-10-17 09:50:00,100.71,100.93,100.71,100.73,25244.0,95.8846,96.0941,95.8846,95.9037,25244.0
2016-10-17 09:55:00,100.71,100.74,100.62,100.64,22566.0,95.8846,95.9132,95.7989,95.818,22566.0
2016-10-17 10:00:00,100.67,100.76,100.64,100.74,27356.0,95.8465,95.9322,95.818,95.9132,27356.0
2016-10-17 10:05:00,100.72,100.8,100.64,100.8,13152.0,95.8941,95.9703,95.818,95.9703,13152.0
2016-10-17 10:10:00,100.82,100.99,100.82,100.95,12234.0,95.9894,96.1512,95.9894,96.1131,12234.0
2016-10-17 10:15:00,100.96,101.04,100.94,101.0,23935.0,96.1226,96.1988,96.1036,96.1607,23935.0
2016-10-17 10:20:00,100.99,101.19,100.93,101.18,19123.0,96.1512,96.3416,96.0941,96.3321,19123.0
2016-10-17 10:25:00,101.15,101.26,101.13,101.17,20270.0,96.3035,96.4083,96.2845,96.3226,20270.0
2016-10-17 10:30:00,101.16,101.18,101.07,101.12,17457.0,96.3131,96.3321,96.2274,96.275,17457.0
2016-10-17 10:35:00,101.11,101.13,101.05,101.07,16623.0,96.2655,96.2845,96.2083,96.2274,16623.0
2016-10-17 10:40:00,101.07,101.13,100.99,101.05,16596.0,96.2274,96.2845,96.1512,96.2083,16596.0
2016-10-17 10:45:00,101.05,101.06,100.93,100.99,14367.0,96.2083,96.2179,96.0941,96.1512,14367.0
2016-10-17 10:50:00,100.98,101.01,100.87,100.94,13958.0,96.1417,96.1703,96.037,96.1036,13958.0
2016-10-17 10:55:00,100.91,100.97,100.85,100.95,11288.0,96.075,96.1322,96.0179,96.1131,11288.0
2016-10-17 11:00:00,100.95,101.02,100.92,100.98,19769.0,96.1131,96.1798,96.0846,96.1417,19769.0
2016-10-17 11:05:00,100.98,101.03,100.94,100.94,16937.0,96.1417,96.1893,96.1036,96.1036,16937.0
2016-10-17 11:10:00,100.94,101.0,100.86,100.98,12876.0,96.1036,96.1607,96.0274,96.1417,12876.0
2016-10-17 11:15:00,100.97,101.08,100.94,101.03,21820.0,96.1322,96.2369,96.1036,96.1893,21820.0
2016-10-17 11:20:00,101.02,101.08,101.0,101.07,19187.0,96.1798,96.2369,96.1607,96.2274,19187.0
2016-10-17 11:25:00,101.04,101.05,100.99,101.04,17438.0,96.1988,96.2083,96.1512,96.1988,17438.0
2016-10-17 11:30:00,101.04,101.08,101.03,101.07,9376.0,96.1988,96.2369,96.1893,96.2274,9376.0
2016-10-17 11:35:00,101.08,101.09,101.02,101.06,21513.0,96.2369,96.2464,96.1798,96.2179,21513.0
2016-10-17 11:40:00,101.06,101.09,101.03,101.05,15384.0,96.2179,96.2464,96.1893,96.2083,15384.0
2016-10-17 11:45:00,101.04,101.07,100.96,100.96,16108.0,96.1988,96.2274,96.1226,96.1226,16108.0
2016-10-17 11:50:00,100.96,101.04,100.96,101.02,10615.0,96.1226,96.1988,96.1226,96.1798,10615.0
2016-10-17 11:55:00,101.03,101.09,101.01,101.06,10497.0,96.1893,96.2464,96.1703,96.2179,10497.0
2016-10-17 12:00:00,101.07,101.07,101.0,101.0,10581.0,96.2274,96.2274,96.1607,96.1607,10581.0
2016-10-17 12:05:00,101.01,101.05,100.88,100.89,15597.0,96.1703,96.2083,96.0465,96.056,15597.0
2016-10-17 12:10:00,100.88,100.88,100.75,100.88,8403.0,96.0465,96.0465,95.9227,96.0465,8403.0
2016-10-17 12:15:00,100.86,100.89,100.82,100.87,9172.0,96.0274,96.056,95.9894,96.037,9172.0
2016-10-17 12:20:00,100.88,100.98,100.86,100.91,15081.0,96.0465,96.1417,96.0274,96.075,15081.0
2016-10-17 12:25:00,100.91,100.94,100.89,100.91,10086.0,96.075,96.1036,96.056,96.075,10086.0
2016-10-17 12:30:00,100.9,100.95,100.9,100.91,8015.0,96.0655,96.1131,96.0655,96.075,8015.0
2016-10-17 12:35:00,100.91,100.97,100.9,100.9,8375.0,96.075,96.1322,96.0655,96.0655,8375.0
2016-10-17 12:40:00,100.9,100.9,100.81,100.82,13272.0,96.0655,96.0655,95.9798,95.9894,13272.0
2016-10-17 12:45:00,100.81,100.84,100.79,100.84,5592.0,95.9798,96.0084,95.9608,96.0084,5592.0
2016-10-17 12:50:00,100.85,100.95,100.82,100.89,17242.0,96.0179,96.1131,95.9894,96.056,17242.0
2016-10-17 12:55:00,100.88,100.93,100.85,100.87,12997.0,96.0465,96.0941,96.0179,96.037,12997.0
2016-10-17 13:00:00,100.88,100.95,100.86,100.89,8127.0,96.0465,96.1131,96.0274,96.056,8127.0
2016-10-17 13:05:00,100.9,100.93,100.88,100.92,13660.0,96.0655,96.0941,96.0465,96.0846,13660.0
2016-10-17 13:10:00,100.92,100.96,100.91,100.94,8620.0,96.0846,96.1226,96.075,96.1036,8620.0
2016-10-17 13:15:00,100.92,100.92,100.82,100.86,11385.0,96.0846,96.0846,95.9894,96.0274,11385.0
2016-10-17 13:20:00,100.86,100.87,100.8,100.85,8122.0,96.0274,96.037,95.9703,96.0179,8122.0
2016-10-17 13:25:00,100.82,100.84,100.76,100.81,9139.0,95.9894,96.0084,95.9322,95.9798,9139.0
2016-10-17 13:30:00,100.84,100.88,100.8,100.86,9027.0,96.0084,96.0465,95.9703,96.0274,9027.0
2016-10-17 13:35:00,100.84,100.89,100.84,100.85,10113.0,96.0084,96.056,96.0084,96.0179,10113.0
2016-10-17 13:40:00,100.85,100.89,100.83,100.84,7905.0,96.0179,96.056,95.9989,96.0084,7905.0
2016-10-17 13:45:00,100.83,100.85,100.79,100.81,7254.0,95.9989,96.0179,95.9608,95.9798,7254.0
2016-10-17 13:50:00,100.81,100.82,100.77,100.8,10104.0,95.9798,95.9894,95.9418,95.9703,10104.0
2016-10-17 13:55:00,100.79,100.81,100.71,100.73,11303.0,95.9608,95.9798,95.8846,95.9037,11303.0
2016-10-17 14:00:00,100.73,100.85,100.73,100.84,7161.0,95.9037,96.0179,95.9037,96.0084,7161.0
2016-10-17 14:05:00,100.84,100.87,100.82,100.83,14337.0,96.0084,96.037,95.9894,95.9989,14337.0
2016-10-17 14:10:00,100.82,100.91,100.82,100.91,13858.0,95.9894,96.075,95.9894,96.075,13858.0
2016-10-17 14:15:00,100.92,100.97,100.88,100.94,15296.0,96.0846,96.1322,96.0465,96.1036,15296.0
2016-10-17 14:20:00,100.95,100.97,100.92,100.94,37644.0,96.1131,96.1322,96.0846,96.1036,37644.0
2016-10-17 14:25:00,100.93,101.03,100.93,101.02,22488.0,96.0941,96.1893,96.0941,96.1798,22488.0
2016-10-17 14:30:00,101.01,101.01,100.95,100.99,21041.0,96.1703,96.1703,96.1131,96.1512,21041.0
2016-10-17 14:35:00,100.98,101.04,100.96,101.02,37898.0,96.1417,96.1988,96.1226,96.1798,37898.0
2016-10-17 14:40:00,101.02,101.05,100.92,100.95,53740.0,96.1798,96.2083,96.0846,96.1131,53740.0
2016-10-17 14:45:00,100.98,101.01,100.97,100.98,12512.0,96.1417,96.1703,96.1322,96.1417,12512.0
2016-10-17 14:50:00,100.97,101.05,100.97,100.98,23583.0,96.1322,96.2083,96.1322,96.1417,23583.0
2016-10-17 14:55:00,100.98,101.06,100.97,101.03,12143.0,96.1417,96.2179,96.1322,96.1893,12143.0
2016-10-17 15:00:00,101.04,101.05,101.0,101.05,14168.0,96.1988,96.2083,96.1607,96.2083,14168.0
2016-10-17 15:05:00,101.03,101.04,100.97,100.99,17064.0,96.1893,96.1988,96.1322,96.1512,17064.0
2016-10-17 15:10:00,100.99,100.99,100.87,100.89,27595.0,96.1512,96.1512,96.037,96.056,27595.0
2016-10-17 15:15:00,100.89,100.91,100.87,100.89,15974.0,96.056,96.075,96.037,96.056,15974.0
2016-10-17 15:20:00,100.89,100.93,100.88,100.91,20967.0,96.056,96.0941,96.0465,96.075,20967.0
2016-10-17 15:25:00,100.9,100.91,100.87,100.87,18954.0,96.0655,96.075,96.037,96.037,18954.0
2016-10-17 15:30:00,100.87,100.87,100.74,100.75,53271.0,96.037,96.037,95.9132,95.9227,53271.0
2016-10-17 15:35:00,100.76,100.89,100.75,100.87,23208.0,95.9322,96.056,95.9227,96.037,23208.0
2016-10-17 15:40:00,100.86,100.89,100.82,100.82,25704.0,96.0274,96.056,95.9894,95.9894,25704.0
2016-10-17 15:45:00,100.82,100.91,100.82,100.83,37650.0,95.9894,96.075,95.9894,95.9989,37650.0
2016-10-17 15:50:00,100.82,100.86,100.79,100.81,41700.0,95.9894,96.0274,95.9608,95.9798,41700.0
2016-10-17 15:55:00,100.81,100.88,100.78,100.84,107712.0,95.9798,96.0465,95.9513,96.0084,107712.0
2016-10-18 09:30:00,101.78,102.09,101.5,102.09,98652.0,96.9034,97.1985,96.6368,97.1985,98652.0
2016-10-18 09:35:00,102.09,102.11,101.58,101.61,33673.0,97.1985,97.2175,96.7129,96.7415,33673.0
2016-10-18 09:40:00,101.62,101.71,101.6,101.6,35150.0,96.751,96.8367,96.732,96.732,35150.0
2016-10-18 09:45:00,101.64,101.68,101.49,101.52,26879.0,96.7701,96.8082,96.6273,96.6558,26879.0
2016-10-18 09:50:00,101.54,101.54,101.15,101.16,63865.0,96.6749,96.6749,96.3035,96.3131,63865.0
2016-10-18 09:55:00,101.17,101.31,101.16,101.24,39933.0,96.3226,96.4559,96.3131,96.3892,39933.0
2016-10-18 10:00:00,101.23,101.37,101.2,101.37,16671.0,96.3797,96.513,96.3511,96.513,16671.0
2016-10-18 10:05:00,101.37,101.45,101.29,101.31,24482.0,96.513,96.5892,96.4368,96.4559,24482.0
2016-10-18 10:10:00,101.33,101.34,101.18,101.21,21874.0,96.4749,96.4844,96.3321,96.3607,21874.0
2016-10-18 10:15:00,101.22,101.39,101.2,101.29,19313.0,96.3702,96.532,96.3511,96.4368,19313.0
2016-10-18 10:20:00,101.29,101.29,101.06,101.1,29450.0,96.4368,96.4368,96.2179,96.2559,29450.0
2016-10-18 10:25:00,101.09,101.18,101.08,101.13,17264.0,96.2464,96.3321,96.2369,96.2845,17264.0
2016-10-18 10:30:00,101.13,101.2,101.12,101.19,16929.0,96.2845,96.3511,96.275,96.3416,16929.0
2016-10-18 10:35:00,101.17,101.31,101.17,101.31,24324.0,96.3226,96.4559,96.3226,96.4559,24324.0
2016-10-18 10:40:00,101.31,101.34,101.26,101.32,14414.0,96.4559,96.4844,96.4083,96.4654,14414.0
2016-10-18 10:45:00,101.32,101.33,101.25,101.3,23765.0,96.4654,96.4749,96.3988,96.4464,23765.0
2016-10-18 10:50:00,101.3,101.36,101.29,101.29,19996.0,96.4464,96.5035,96.4368,96.4368,19996.0
2016-10-18 10:55:00,101.3,101.36,101.28,101.36,12496.0,96.4464,96.5035,96.4273,96.5035,12496.0
2016-10-18 11:00:00,101.35,101.45,101.34,101.45,21201.0,96.494,96.5892,96.4844,96.5892,21201.0
2016-10-18 11:05:00,101.44,101.45,101.39,101.42,12564.0,96.5796,96.5892,96.532,96.5606,12564.0
2016-10-18 11:10:00,101.41,101.5,101.37,101.48,29341.0,96.5511,96.6368,96.513,96.6177,29341.0
2016-10-18 11:15:00,101.47,101.56,101.43,101.53,31223.0,96.6082,96.6939,96.5701,96.6653,31223.0
2016-10-18 11:20:00,101.54,101.68,101.54,101.66,24847.0,96.6749,96.8082,96.6749,96.7891,24847.0
2016-10-18 11:25:00,101.68,101.72,101.64,101.72,30020.0,96.8082,96.8462,96.7701,96.8462,30020.0
2016-10-18 11:30:00,101.73,101.75,101.65,101.69,21373.0,96.8558,96.8748,96.7796,96.8177,21373.0
2016-10-18 11:35:00,101.71,101.76,101.69,101.76,19039.0,96.8367,96.8843,96.8177,96.8843,19039.0
2016-10-18 11:40:00,101.76,101.88,101.75,101.88,37172.0,96.8843,96.9986,96.8748,96.9986,37172.0
2016-10-18 11:45:00,101.86,101.97,101.86,101.95,32569.0,96.9795,97.0843,96.9795,97.0652,32569.0
2016-10-18 11:50:00,101.95,102.0,101.91,101.99,22262.0,97.0652,97.1128,97.0271,97.1033,22262.0
2016-10-18 11:55:00,101.99,102.09,101.98,102.06,23977.0,97.1033,97.1985,97.0938,97.1699,23977.0
2016-10-18 12:00:00,102.07,102.12,102.05,102.07,33571.0,97.1795,97.2271,97.1604,97.1795,33571.0
2016-10-18 12:05:00,102.07,102.07,102.03,102.07,22626.0,97.1795,97.1795,97.1414,97.1795,22626.0
2016-10-18 12:10:00,102.08,102.09,102.04,102.05,19822.0,97.189,97.1985,97.1509,97.1604,19822.0
2016-10-18 12:15:00,102.05,102.06,102.0,102.06,16129.0,97.1604,97.1699,97.1128,97.1699,16129.0
2016-10-18 12:20:00,102.06,102.07,102.02,102.07,20284.0,97.1699,97.1795,97.1319,97.1795,20284.0
2016-10-18 12:25:00,102.06,102.09,102.01,102.08,18296.0,97.1699,97.1985,97.1223,97.189,18296.0
2016-10-18 12:30:00,102.08,102.12,102.07,102.1,19101.0,97.189,97.2271,97.1795,97.208,19101.0
2016-10-18 12:35:00,102.1,102.13,102.08,102.12,18028.0,97.208,97.2366,97.189,97.2271,18028.0
2016-10-18 12:40:00,102.11,102.12,101.99,102.01,21998.0,97.2175,97.2271,97.1033,97.1223,21998.0
2016-10-18 12:45:00,102.01,102.04,102.0,102.03,20955.0,97.1223,97.1509,97.1128,97.1414,20955.0
2016-10-18 12:50:00,102.03,102.05,101.98,101.98,17935.0,97.1414,97.1604,97.0938,97.0938,17935.0
2016-10-18 12:55:00,101.98,101.99,101.9,101.91,13045.0,97.0938,97.1033,97.0176,97.0271,13045.0
2016-10-18 13:00:00,101.91,101.95,101.88,101.95,14254.0,97.0271,97.0652,96.9986,97.0652,14254.0
2016-10-18 13:05:00,101.94,101.99,101.94,101.98,12898.0,97.0557,97.1033,97.0557,97.0938,12898.0
2016-10-18 13:10:00,101.98,102.01,101.97,102.0,15078.0,97.0938,97.1223,97.0843,97.1128,15078.0
2016-10-18 13:15:00,102.01,102.02,101.94,101.96,19578.0,97.1223,97.1319,97.0557,97.0747,19578.0
2016-10-18 13:20:00,101.96,101.96,101.93,101.95,13829.0,97.0747,97.0747,97.0462,97.0652,13829.0
2016-10-18 13:25:00,101.95,101.97,101.86,101.87,45351.0,97.0652,97.0843,96.9795,96.989,45351.0
2016-10-18 13:30:00,101.86,101.86,101.81,101.81,15585.0,96.9795,96.9795,96.9319,96.9319,15585.0
2016-10-18 13:35:00,101.82,101.94,101.81,101.94,12733.0,96.9414,97.0557,96.9319,97.0557,12733.0
2016-10-18 13:40:00,101.94,101.97,101.89,101.95,15972.0,97.0557,97.0843,97.0081,97.0652,15972.0
2016-10-18 13:45:00,101.95,101.98,101.91,101.96,17112.0,97.0652,97.0938,97.0271,97.0747,17112.0
2016-10-18 13:50:00,101.97,101.97,101.93,101.95,13461.0,97.0843,97.0843,97.0462,97.0652,13461.0
2016-10-18 13:55:00,101.95,101.97,101.93,101.94,16889.0,97.0652,97.0843,97.0462,97.0557,16889.0
2016-10-18 14:00:00,101.94,101.98,101.9,101.95,20992.0,97.0557,97.0938,97.0176,97.0652,20992.0
2016-10-18 14:05:00,101.95,101.99,101.94,101.95,18744.0,97.0652,97.1033,97.0557,97.0652,18744.0
2016-10-18 14:10:00,101.95,101.96,101.9,101.95,24677.0,97.0652,97.0747,97.0176,97.0652,24677.0
2016-10-18 14:15:00,101.94,101.99,101.9,101.98,25652.0,97.0557,97.1033,97.0176,97.0938,25652.0
2016-10-18 14:20:00,101.98,102.03,101.94,101.99,29071.0,97.0938,97.1414,97.0557,97.1033,29071.0
2016-10-18 14:25:00,102.0,102.02,101.97,102.0,16346.0,97.1128,97.1319,97.0843,97.1128,16346.0
2016-10-18 14:30:00,102.01,102.03,101.96,101.99,20951.0,97.1223,97.1414,97.0747,97.1033,20951.0
2016-10-18 14:35:00,102.0,102.04,101.98,102.0,20134.0,97.1128,97.1509,97.0938,97.1128,20134.0
2016-10-18 14:40:00,102.0,102.02,101.99,102.0,20980.0,97.1128,97.1319,97.1033,97.1128,20980.0
2016-10-18 14:45:00,101.99,101.99,101.95,101.98,34703.0,97.1033,97.1033,97.0652,97.0938,34703.0
2016-10-18 14:50:00,101.97,102.01,101.94,102.0,67821.0,97.0843,97.1223,97.0557,97.1128,67821.0
2016-10-18 14:55:00,101.99,101.99,101.94,101.97,38511.0,97.1033,97.1033,97.0557,97.0843,38511.0
2016-10-18 15:00:00,101.98,101.98,101.94,101.97,18039.0,97.0938,97.0938,97.0557,97.0843,18039.0
2016-10-18 15:05:00,101.97,101.99,101.94,101.97,33883.0,97.0843,97.1033,97.0557,97.0843,33883.0
2016-10-18 15:10:00,101.97,101.99,101.86,101.94,88315.0,97.0843,97.1033,96.9795,97.0557,88315.0
2016-10-18 15:15:00,101.95,101.98,101.89,101.93,28847.0,97.0652,97.0938,97.0081,97.0462,28847.0
2016-10-18 15:20:00,101.93,101.93,101.77,101.81,32720.0,97.0462,97.0462,96.8938,96.9319,32720.0
2016-10-18 15:25:00,101.82,101.85,101.71,101.73,43688.0,96.9414,96.97,96.8367,96.8558,43688.0
2016-10-18 15:30:00,101.72,101.77,101.71,101.74,43809.0,96.8462,96.8938,96.8367,96.8653,43809.0
2016-10-18 15:35:00,101.75,101.79,101.73,101.75,42767.0,96.8748,96.9129,96.8558,96.8748,42767.0
2016-10-18 15:40:00,101.75,101.78,101.67,101.7,46954.0,96.8748,96.9034,96.7986,96.8272,46954.0
2016-10-18 15:45:00,101.71,101.72,101.61,101.61,43708.0,96.8367,96.8462,96.7415,96.7415,43708.0
2016-10-18 15:50:00,101.61,101.68,101.61,101.66,48871.0,96.7415,96.8082,96.7415,96.7891,48871.0
2016-10-18 15:55:00,101.65,101.78,101.65,101.71,117431.0,96.7796,96.9034,96.7796,96.8367,117431.0
2016-10-19 09:30:00,101.8,101.95,101.63,101.89,63928.0,96.9224,97.0652,96.7605,97.0081,63928.0
2016-10-19 09:35:00,101.9,102.13,101.8,102.13,40592.0,97.0176,97.2366,96.9224,97.2366,40592.0
2016-10-19 09:40:00,102.11,102.14,101.96,101.97,25029.0,97.2175,97.2461,97.0747,97.0843,25029.0
2016-10-19 09:45:00,101.98,102.2,101.97,102.16,23461.0,97.0938,97.3032,97.0843,97.2652,23461.0
2016-10-19 09:50:00,102.18,102.18,102.03,102.1,16704.0,97.2842,97.2842,97.1414,97.208,16704.0
2016-10-19 09:55:00,102.09,102.11,101.95,102.04,21326.0,97.1985,97.2175,97.0652,97.1509,21326.0
2016-10-19 10:00:00,102.02,102.12,101.99,102.04,20459.0,97.1319,97.2271,97.1033,97.1509,20459.0
2016-10-19 10:05:00,102.03,102.13,102.01,102.13,71082.0,97.1414,97.2366,97.1223,97.2366,71082.0
2016-10-19 10:10:00,102.13,102.29,102.06,102.29,29676.0,97.2366,97.3889,97.1699,97.3889,29676.0
2016-10-19 10:15:00,102.29,102.32,102.23,102.29,22556.0,97.3889,97.4175,97.3318,97.3889,22556.0
2016-10-19 10:20:00,102.27,102.35,102.24,102.31,13910.0,97.3699,97.446,97.3413,97.408,13910.0
2016-10-19 10:25:00,102.32,102.49,102.32,102.42,34299.0,97.4175,97.5793,97.4175,97.5127,34299.0
2016-10-19 10:30:00,102.42,102.48,102.32,102.34,32692.0,97.5127,97.5698,97.4175,97.4365,32692.0
2016-10-19 10:35:00,102.35,102.38,102.28,102.37,27932.0,97.446,97.4746,97.3794,97.4651,27932.0
2016-10-19 10:40:00,102.37,102.4,102.32,102.35,29945.0,97.4651,97.4937,97.4175,97.446,29945.0
2016-10-19 10:45:00,102.36,102.44,102.35,102.44,23349.0,97.4556,97.5317,97.446,97.5317,23349.0
2016-10-19 10:50:00,102.44,102.49,102.36,102.4,23389.0,97.5317,97.5793,97.4556,97.4937,23389.0
2016-10-19 10:55:00,102.4,102.41,102.24,102.24,16519.0,97.4937,97.5032,97.3413,97.3413,16519.0
2016-10-19 11:00:00,102.26,102.38,102.26,102.36,41722.0,97.3604,97.4746,97.3604,97.4556,41722.0
2016-10-19 11:05:00,102.35,102.38,102.32,102.38,22308.0,97.446,97.4746,97.4175,97.4746,22308.0
2016-10-19 11:10:00,102.38,102.39,102.24,102.29,60960.0,97.4746,97.4841,97.3413,97.3889,60960.0
2016-10-19 11:15:00,102.29,102.35,102.27,102.32,24295.0,97.3889,97.446,97.3699,97.4175,24295.0
2016-10-19 11:20:00,102.3,102.34,102.22,102.23,34815.0,97.3984,97.4365,97.3223,97.3318,34815.0
2016-10-19 11:25:00,102.24,102.31,102.22,102.29,23011.0,97.3413,97.408,97.3223,97.3889,23011.0
2016-10-19 11:30:00,102.3,102.33,102.26,102.27,16381.0,97.3984,97.427,97.3604,97.3699,16381.0
2016-10-19 11:35:00,102.27,102.31,102.22,102.31,28020.0,97.3699,97.408,97.3223,97.408,28020.0
2016-10-19 11:40:00,102.31,102.47,102.31,102.45,23612.0,97.408,97.5603,97.408,97.5413,23612.0
2016-10-19 11:45:00,102.45,102.47,102.38,102.39,24926.0,97.5413,97.5603,97.4746,97.4841,24926.0
2016-10-19 11:50:00,102.39,102.41,102.31,102.32,25603.0,97.4841,97.5032,97.408,97.4175,25603.0
2016-10-19 11:55:00,102.32,102.43,102.32,102.41,28537.0,97.4175,97.5222,97.4175,97.5032,28537.0
2016-10-19 12:00:00,102.4,102.44,102.4,102.43,16222.0,97.4937,97.5317,97.4937,97.5222,16222.0
2016-10-19 12:05:00,102.43,102.5,102.42,102.5,30747.0,97.5222,97.5889,97.5127,97.5889,30747.0
2016-10-19 12:10:00,102.5,102.53,102.49,102.52,19983.0,97.5889,97.6174,97.5793,97.6079,19983.0
2016-10-19 12:15:00,102.52,102.54,102.45,102.45,17939.0,97.6079,97.6269,97.5413,97.5413,17939.0
2016-10-19 12:20:00,102.46,102.58,102.45,102.57,13787.0,97.5508,97.665,97.5413,97.6555,13787.0
2016-10-19 12:25:00,102.57,102.61,102.52,102.6,25199.0,97.6555,97.6936,97.6079,97.6841,25199.0
2016-10-19 12:30:00,102.6,102.63,102.56,102.61,28157.0,97.6841,97.7126,97.646,97.6936,28157.0
2016-10-19 12:35:00,102.6,102.62,102.6,102.61,25473.0,97.6841,97.7031,97.6841,97.6936,25473.0
2016-10-19 12:40:00,102.6,102.69,102.6,102.67,22481.0,97.6841,97.7698,97.6841,97.7507,22481.0
2016-10-19 12:45:00,102.66,102.76,102.66,102.76,95258.0,97.7412,97.8364,97.7412,97.8364,95258.0
2016-10-19 12:50:00,102.75,102.76,102.72,102.73,34807.0,97.8269,97.8364,97.7983,97.8078,34807.0
2016-10-19 12:55:00,102.73,102.74,102.64,102.66,43567.0,97.8078,97.8174,97.7222,97.7412,43567.0
2016-10-19 13:00:00,102.66,102.7,102.65,102.68,23064.0,97.7412,97.7793,97.7317,97.7602,23064.0
2016-10-19 13:05:00,102.68,102.71,102.68,102.68,27835.0,97.7602,97.7888,97.7602,97.7602,27835.0
2016-10-19 13:10:00,102.69,102.69,102.65,102.66,16133.0,97.7698,97.7698,97.7317,97.7412,16133.0
2016-10-19 13:15:00,102.66,102.67,102.65,102.66,10281.0,97.7412,97.7507,97.7317,97.7412,10281.0
2016-10-19 13:20:00,102.65,102.69,102.65,102.69,15650.0,97.7317,97.7698,97.7317,97.7698,15650.0
2016-10-19 13:25:00,102.69,102.72,102.67,102.7,33471.0,97.7698,97.7983,97.7507,97.7793,33471.0
2016-10-19 13:30:00,102.7,102.73,102.68,102.72,9238.0,97.7793,97.8078,97.7602,97.7983,9238.0
2016-10-19 13:35:00,102.73,102.74,102.69,102.7,18030.0,97.8078,97.8174,97.7698,97.7793,18030.0
2016-10-19 13:40:00,102.71,102.81,102.71,102.74,55063.0,97.7888,97.884,97.7888,97.8174,55063.0
2016-10-19 13:45:00,102.73,102.78,102.72,102.75,34612.0,97.8078,97.8554,97.7983,97.8269,34612.0
2016-10-19 13:50:00,102.75,102.76,102.75,102.75,24481.0,97.8269,97.8364,97.8269,97.8269,24481.0
2016-10-19 13:55:00,102.74,102.75,102.65,102.66,19474.0,97.8174,97.8269,97.7317,97.7412,19474.0
2016-10-19 14:00:00,102.66,102.76,102.62,102.75,49993.0,97.7412,97.8364,97.7031,97.8269,49993.0
2016-10-19 14:05:00,102.75,102.75,102.71,102.71,15089.0,97.8269,97.8269,97.7888,97.7888,15089.0
2016-10-19 14:10:00,102.72,102.75,102.7,102.75,27082.0,97.7983,97.8269,97.7793,97.8269,27082.0
2016-10-19 14:15:00,102.75,102.76,102.68,102.69,33353.0,97.8269,97.8364,97.7602,97.7698,33353.0
2016-10-19 14:20:00,102.69,102.72,102.66,102.7,17838.0,97.7698,97.7983,97.7412,97.7793,17838.0
2016-10-19 14:25:00,102.7,102.74,102.7,102.72,24376.0,97.7793,97.8174,97.7793,97.7983,24376.0
2016-10-19 14:30:00,102.71,102.72,102.6,102.61,20604.0,97.7888,97.7983,97.6841,97.6936,20604.0
2016-10-19 14:35:00,102.62,102.63,102.6,102.6,18615.0,97.7031,97.7126,97.6841,97.6841,18615.0
2016-10-19 14:40:00,102.6,102.66,102.6,102.64,22571.0,97.6841,97.7412,97.6841,97.7222,22571.0
2016-10-19 14:45:00,102.66,102.7,102.65,102.68,33242.0,97.7412,97.7793,97.7317,97.7602,33242.0
2016-10-19 14:50:00,102.69,102.7,102.65,102.67,20722.0,97.7698,97.7793,97.7317,97.7507,20722.0
2016-10-19 14:55:00,102.67,102.72,102.65,102.67,42751.0,97.7507,97.7983,97.7317,97.7507,42751.0
2016-10-19 15:00:00,102.67,102.71,102.67,102.7,22726.0,97.7507,97.7888,97.7507,97.7793,22726.0
2016-10-19 15:05:00,102.7,102.74,102.67,102.74,26610.0,97.7793,97.8174,97.7507,97.8174,26610.0
2016-10-19 15:10:00,102.73,102.76,102.68,102.69,34949.0,97.8078,97.8364,97.7602,97.7698,34949.0
2016-10-19 15:15:00,102.68,102.72,102.67,102.72,25945.0,97.7602,97.7983,97.7507,97.7983,25945.0
2016-10-19 15:20:00,102.71,102.78,102.68,102.69,28892.0,97.7888,97.8554,97.7602,97.7698,28892.0
2016-10-19 15:25:00,102.69,102.72,102.65,102.72,33646.0,97.7698,97.7983,97.7317,97.7983,33646.0
2016-10-19 15:30:00,102.72,102.77,102.71,102.77,69085.0,97.7983,97.8459,97.7888,97.8459,69085.0
2016-10-19 15:35:00,102.77,102.83,102.76,102.83,74269.0,97.8459,97.903,97.8364,97.903,74269.0
2016-10-19 15:40:00,102.83,102.85,102.81,102.84,49170.0,97.903,97.9221,97.884,97.9126,49170.0
2016-10-19 15:45:00,102.84,102.85,102.78,102.81,88992.0,97.9126,97.9221,97.8554,97.884,88992.0
2016-10-19 15:50:00,102.81,102.84,102.79,102.83,137854.0,97.884,97.9126,97.865,97.903,137854.0
2016-10-19 15:55:00,102.83,102.83,102.72,102.73,213121.0,97.903,97.903,97.7983,97.8078,213121.0
2016-10-20 09:30:00,102.79,102.94,102.62,102.94,91018.0,97.865,98.0078,97.7031,98.0078,91018.0
2016-10-20 09:35:00,102.94,103.13,102.8,102.84,70127.0,98.0078,98.1887,97.8745,97.9126,70127.0
2016-10-20 09:40:00,102.86,102.94,102.81,102.91,36359.0,97.9316,98.0078,97.884,97.9792,36359.0
2016-10-20 09:45:00,102.88,103.23,102.88,103.2,63856.0,97.9507,98.2839,97.9507,98.2553,63856.0
2016-10-20 09:50:00,103.2,103.26,103.13,103.2,39269.0,98.2553,98.3124,98.1887,98.2553,39269.0
2016-10-20 09:55:00,103.19,103.3,103.18,103.25,38708.0,98.2458,98.3505,98.2363,98.3029,38708.0
2016-10-20 10:00:00,103.26,103.37,103.21,103.33,51892.0,98.3124,98.4172,98.2648,98.3791,51892.0
2016-10-20 10:05:00,103.35,103.37,103.23,103.26,35948.0,98.3981,98.4172,98.2839,98.3124,35948.0
2016-10-20 10:10:00,103.26,103.3,103.16,103.16,23171.0,98.3124,98.3505,98.2172,98.2172,23171.0
2016-10-20 10:15:00,103.16,103.17,103.06,103.08,29164.0,98.2172,98.2268,98.122,98.1411,29164.0
2016-10-20 10:20:00,103.08,103.22,103.03,103.12,32372.0,98.1411,98.2744,98.0935,98.1792,32372.0
2016-10-20 10:25:00,103.12,103.12,102.93,102.99,46632.0,98.1792,98.1792,97.9983,98.0554,46632.0
2016-10-20 10:30:00,102.99,103.01,102.82,102.82,37574.0,98.0554,98.0744,97.8935,97.8935,37574.0
2016-10-20 10:35:00,102.8,102.84,102.7,102.74,56730.0,97.8745,97.9126,97.7793,97.8174,56730.0
2016-10-20 10:40:00,102.73,102.75,102.68,102.72,67648.0,97.8078,97.8269,97.7602,97.7983,67648.0
2016-10-20 10:45:00,102.7,102.91,102.64,102.86,43646.0,97.7793,97.9792,97.7222,97.9316,43646.0
2016-10-20 10:50:00,102.87,102.88,102.67,102.67,86081.0,97.9411,97.9507,97.7507,97.7507,86081.0
2016-10-20 10:55:00,102.69,102.78,102.64,102.78,40093.0,97.7698,97.8554,97.7222,97.8554,40093.0
2016-10-20 11:00:00,102.8,102.92,102.73,102.74,47636.0,97.8745,97.9887,97.8078,97.8174,47636.0
2016-10-20 11:05:00,102.73,102.73,102.55,102.55,22734.0,97.8078,97.8078,97.6365,97.6365,22734.0
2016-10-20 11:10:00,102.53,102.64,102.5,102.63,28479.0,97.6174,97.7222,97.5889,97.7126,28479.0
2016-10-20 11:15:00,102.63,102.73,102.63,102.69,33273.0,97.7126,97.8078,97.7126,97.7698,33273.0
2016-10-20 11:20:00,102.68,102.71,102.6,102.6,27215.0,97.7602,97.7888,97.6841,97.6841,27215.0
2016-10-20 11:25:00,102.61,102.65,102.55,102.56,19309.0,97.6936,97.7317,97.6365,97.646,19309.0
2016-10-20 11:30:00,102.56,102.57,102.51,102.56,18043.0,97.646,97.6555,97.5984,97.646,18043.0
2016-10-20 11:35:00,102.56,102.59,102.47,102.48,23923.0,97.646,97.6745,97.5603,97.5698,23923.0
2016-10-20 11:40:00,102.48,102.5,102.42,102.43,30129.0,97.5698,97.5889,97.5127,97.5222,30129.0
2016-10-20 11:45:00,102.43,102.57,102.35,102.57,38037.0,97.5222,97.6555,97.446,97.6555,38037.0
2016-10-20 11:50:00,102.57,102.57,102.47,102.48,15229.0,97.6555,97.6555,97.5603,97.5698,15229.0
2016-10-20 11:55:00,102.48,102.77,102.45,102.77,21043.0,97.5698,97.8459,97.5413,97.8459,21043.0
2016-10-20 12:00:00,102.77,102.89,102.72,102.81,30236.0,97.8459,97.9602,97.7983,97.884,30236.0
2016-10-20 12:05:00,102.81,102.81,102.74,102.79,15536.0,97.884,97.884,97.8174,97.865,15536.0
2016-10-20 12:10:00,102.8,102.85,102.73,102.76,27188.0,97.8745,97.9221,97.8078,97.8364,27188.0
2016-10-20 12:15:00,102.76,102.83,102.74,102.8,17641.0,97.8364,97.903,97.8174,97.8745,17641.0
2016-10-20 12:20:00,102.81,102.85,102.74,102.76,11875.0,97.884,97.9221,97.8174,97.8364,11875.0
2016-10-20 12:25:00,102.76,102.77,102.68,102.77,14139.0,97.8364,97.8459,97.7602,97.8459,14139.0
2016-10-20 12:30:00,102.78,102.8,102.71,102.78,16160.0,97.8554,97.8745,97.7888,97.8554,16160.0
2016-10-20 12:35:00,102.79,102.89,102.79,102.89,15932.0,97.865,97.9602,97.865,97.9602,15932.0
2016-10-20 12:40:00,102.9,102.97,102.83,102.85,18223.0,97.9697,98.0363,97.903,97.9221,18223.0
2016-10-20 12:45:00,102.85,102.86,102.76,102.76,12652.0,97.9221,97.9316,97.8364,97.8364,12652.0
2016-10-20 12:50:00,102.78,102.78,102.67,102.69,14388.0,97.8554,97.8554,97.7507,97.7698,14388.0
2016-10-20 12:55:00,102.69,102.73,102.68,102.68,17643.0,97.7698,97.8078,97.7602,97.7602,17643.0
2016-10-20 13:00:00,102.68,102.73,102.68,102.72,16268.0,97.7602,97.8078,97.7602,97.7983,16268.0
2016-10-20 13:05:00,102.73,102.76,102.7,102.74,14558.0,97.8078,97.8364,97.7793,97.8174,14558.0
2016-10-20 13:10:00,102.74,102.82,102.72,102.75,17676.0,97.8174,97.8935,97.7983,97.8269,17676.0
2016-10-20 13:15:00,102.75,102.78,102.66,102.7,13731.0,97.8269,97.8554,97.7412,97.7793,13731.0
2016-10-20 13:20:00,102.7,102.8,102.69,102.7,18571.0,97.7793,97.8745,97.7698,97.7793,18571.0
2016-10-20 13:25:00,102.68,102.74,102.68,102.73,13337.0,97.7602,97.8174,97.7602,97.8078,13337.0
2016-10-20 13:30:00,102.74,102.76,102.73,102.75,14323.0,97.8174,97.8364,97.8078,97.8269,14323.0
2016-10-20 13:35:00,102.76,102.78,102.74,102.78,11503.0,97.8364,97.8554,97.8174,97.8554,11503.0
2016-10-20 13:40:00,102.78,102.79,102.73,102.74,13258.0,97.8554,97.865,97.8078,97.8174,13258.0
2016-10-20 13:45:00,102.74,102.74,102.56,102.56,19928.0,97.8174,97.8174,97.646,97.646,19928.0
2016-10-20 13:50:00,102.55,102.55,102.37,102.42,25332.0,97.6365,97.6365,97.4651,97.5127,25332.0
2016-10-20 13:55:00,102.44,102.44,102.36,102.36,18558.0,97.5317,97.5317,97.4556,97.4556,18558.0
2016-10-20 14:00:00,102.38,102.48,102.37,102.47,17620.0,97.4746,97.5698,97.4651,97.5603,17620.0
2016-10-20 14:05:00,102.47,102.49,102.43,102.46,22951.0,97.5603,97.5793,97.5222,97.5508,22951.0
2016-10-20 14:10:00,102.45,102.58,102.44,102.53,28149.0,97.5413,97.665,97.5317,97.6174,28149.0
2016-10-20 14:15:00,102.53,102.55,102.46,102.5,16681.0,97.6174,97.6365,97.5508,97.5889,16681.0
2016-10-20 14:20:00,102.5,102.53,102.48,102.5,24028.0,97.5889,97.6174,97.5698,97.5889,24028.0
2016-10-20 14:25:00,102.52,102.58,102.48,102.58,22310.0,97.6079,97.665,97.5698,97.665,22310.0
2016-10-20 14:30:00,102.59,102.61,102.48,102.52,17215.0,97.6745,97.6936,97.5698,97.6079,17215.0
2016-10-20 14:35:00,102.52,102.63,102.52,102.55,17267.0,97.6079,97.7126,97.6079,97.6365,17267.0
2016-10-20 14:40:00,102.54,102.61,102.54,102.61,16475.0,97.6269,97.6936,97.6269,97.6936,16475.0
2016-10-20 14:45:00,102.61,102.71,102.58,102.71,23324.0,97.6936,97.7888,97.665,97.7888,23324.0
2016-10-20 14:50:00,102.72,102.75,102.67,102.7,22407.0,97.7983,97.8269,97.7507,97.7793,22407.0
2016-10-20 14:55:00,102.71,102.74,102.7,102.72,24536.0,97.7888,97.8174,97.7793,97.7983,24536.0
2016-10-20 15:00:00,102.71,102.71,102.6,102.69,15594.0,97.7888,97.7888,97.6841,97.7698,15594.0
2016-10-20 15:05:00,102.7,102.74,102.66,102.73,20658.0,97.7793,97.8174,97.7412,97.8078,20658.0
2016-10-20 15:10:00,102.74,102.79,102.71,102.77,21078.0,97.8174,97.865,97.7888,97.8459,21078.0
2016-10-20 15:15:00,102.78,102.78,102.7,102.7,18956.0,97.8554,97.8554,97.7793,97.7793,18956.0
2016-10-20 15:20:00,102.7,102.75,102.62,102.66,32117.0,97.7793,97.8269,97.7031,97.7412,32117.0
2016-10-20 15:25:00,102.67,102.71,102.64,102.67,23168.0,97.7507,97.7888,97.7222,97.7507,23168.0
2016-10-20 15:30:00,102.66,102.67,102.57,102.63,28521.0,97.7412,97.7507,97.6555,97.7126,28521.0
2016-10-20 15:35:00,102.63,102.65,102.61,102.64,32653.0,97.7126,97.7317,97.6936,97.7222,32653.0
2016-10-20 15:40:00,102.64,102.66,102.57,102.6,39918.0,97.7222,97.7412,97.6555,97.6841,39918.0
2016-10-20 15:45:00,102.59,102.69,102.59,102.68,57235.0,97.6745,97.7698,97.6745,97.7602,57235.0
2016-10-20 15:50:00,102.69,102.74,102.68,102.7,64438.0,97.7698,97.8174,97.7602,97.7793,64438.0
2016-10-20 15:55:00,102.7,102.74,102.56,102.56,160477.0,97.7793,97.8174,97.646,97.646,160477.0
2016-10-21 09:30:00,102.13,102.23,102.0,102.01,276290.0,97.2366,97.3318,97.1128,97.1223,276290.0
2016-10-21 09:35:00,102.03,102.15,101.96,102.15,61002.0,97.1414,97.2556,97.0747,97.2556,61002.0
2016-10-21 09:40:00,102.15,102.3,102.11,102.27,21767.0,97.2556,97.3984,97.2175,97.3699,21767.0
2016-10-21 09:45:00,102.25,102.3,102.22,102.27,19797.0,97.3508,97.3984,97.3223,97.3699,19797.0
2016-10-21 09:50:00,102.24,102.61,102.23,102.59,23761.0,97.3413,97.6936,97.3318,97.6745,23761.0
2016-10-21 09:55:00,102.56,102.75,102.56,102.72,14683.0,97.646,97.8269,97.646,97.7983,14683.0
2016-10-21 10:00:00,102.72,102.81,102.57,102.57,44276.0,97.7983,97.884,97.6555,97.6555,44276.0
2016-10-21 10:05:00,102.58,102.6,102.51,102.55,19598.0,97.665,97.6841,97.5984,97.6365,19598.0
2016-10-21 10:10:00,102.55,102.58,102.4,102.47,17133.0,97.6365,97.665,97.4937,97.5603,17133.0
2016-10-21 10:15:00,102.47,102.74,102.47,102.7,42356.0,97.5603,97.8174,97.5603,97.7793,42356.0
2016-10-21 10:20:00,102.7,102.71,102.61,102.62,21544.0,97.7793,97.7888,97.6936,97.7031,21544.0
2016-10-21 10:25:00,102.62,102.63,102.44,102.46,15317.0,97.7031,97.7126,97.5317,97.5508,15317.0
2016-10-21 10:30:00,102.48,102.69,102.46,102.5,20025.0,97.5698,97.7698,97.5508,97.5889,20025.0
2016-10-21 10:35:00,102.5,102.52,102.32,102.32,18200.0,97.5889,97.6079,97.4175,97.4175,18200.0
2016-10-21 10:40:00,102.33,102.43,102.32,102.37,24049.0,97.427,97.5222,97.4175,97.4651,24049.0
2016-10-21 10:45:00,102.37,102.51,102.34,102.49,26994.0,97.4651,97.5984,97.4365,97.5793,26994.0
2016-10-21 10:50:00,102.5,102.51,102.43,102.43,29059.0,97.5889,97.5984,97.5222,97.5222,29059.0
2016-10-21 10:55:00,102.43,102.52,102.39,102.51,23434.0,97.5222,97.6079,97.4841,97.5984,23434.0
2016-10-21 11:00:00,102.52,102.52,102.4,102.43,34116.0,97.6079,97.6079,97.4937,97.5222,34116.0
2016-10-21 11:05:00,102.42,102.66,102.41,102.62,25268.0,97.5127,97.7412,97.5032,97.7031,25268.0
2016-10-21 11:10:00,102.62,102.7,102.56,102.67,17909.0,97.7031,97.7793,97.646,97.7507,17909.0
2016-10-21 11:15:00,102.66,102.69,102.61,102.61,13293.0,97.7412,97.7698,97.6936,97.6936,13293.0
2016-10-21 11:20:00,102.6,102.6,102.55,102.57,11613.0,97.6841,97.6841,97.6365,97.6555,11613.0
2016-10-21 11:25:00,102.56,102.61,102.52,102.61,7752.0,97.646,97.6936,97.6079,97.6936,7752.0
2016-10-21 11:30:00,102.61,102.67,102.54,102.62,20270.0,97.6936,97.7507,97.6269,97.7031,20270.0
2016-10-21 11:35:00,102.64,102.69,102.62,102.69,11433.0,97.7222,97.7698,97.7031,97.7698,11433.0
2016-10-21 11:40:00,102.68,102.69,102.63,102.65,14345.0,97.7602,97.7698,97.7126,97.7317,14345.0
2016-10-21 11:45:00,102.65,102.85,102.65,102.85,18590.0,97.7317,97.9221,97.7317,97.9221,18590.0
2016-10-21 11:50:00,102.82,102.85,102.8,102.83,12307.0,97.8935,97.9221,97.8745,97.903,12307.0
2016-10-21 11:55:00,102.8,102.83,102.76,102.78,13258.0,97.8745,97.903,97.8364,97.8554,13258.0
2016-10-21 12:00:00,102.77,102.85,102.77,102.8,37667.0,97.8459,97.9221,97.8459,97.8745,37667.0
2016-10-21 12:05:00,102.78,102.85,102.78,102.81,15524.0,97.8554,97.9221,97.8554,97.884,15524.0
2016-10-21 12:10:00,102.84,102.88,102.82,102.85,17771.0,97.9126,97.9507,97.8935,97.9221,17771.0
2016-10-21 12:15:00,102.86,102.9,102.85,102.89,11092.0,97.9316,97.9697,97.9221,97.9602,11092.0
2016-10-21 12:20:00,102.88,102.88,102.75,102.8,11257.0,97.9507,97.9507,97.8269,97.8745,11257.0
2016-10-21 12:25:00,102.77,102.79,102.73,102.75,11112.0,97.8459,97.865,97.8078,97.8269,11112.0
2016-10-21 12:30:00,102.76,102.79,102.73,102.76,17613.0,97.8364,97.865,97.8078,97.8364,17613.0
2016-10-21 12:35:00,102.76,102.8,102.75,102.79,11265.0,97.8364,97.8745,97.8269,97.865,11265.0
2016-10-21 12:40:00,102.79,102.96,102.79,102.94,30626.0,97.865,98.0268,97.865,98.0078,30626.0
2016-10-21 12:45:00,102.95,103.0,102.93,103.0,14609.0,98.0173,98.0649,97.9983,98.0649,14609.0
2016-10-21 12:50:00,103.0,103.0,102.92,102.93,69093.0,98.0649,98.0649,97.9887,97.9983,69093.0
2016-10-21 12:55:00,102.94,102.96,102.86,102.88,20749.0,98.0078,98.0268,97.9316,97.9507,20749.0
2016-10-21 13:00:00,102.88,102.88,102.8,102.83,17563.0,97.9507,97.9507,97.8745,97.903,17563.0
2016-10-21 13:05:00,102.83,102.83,102.76,102.78,9257.0,97.903,97.903,97.8364,97.8554,9257.0
2016-10-21 13:10:00,102.78,102.82,102.78,102.79,23101.0,97.8554,97.8935,97.8554,97.865,23101.0
2016-10-21 13:15:00,102.79,102.82,102.75,102.82,12162.0,97.865,97.8935,97.8269,97.8935,12162.0
2016-10-21 13:20:00,102.81,102.83,102.7,102.73,11425.0,97.884,97.903,97.7793,97.8078,11425.0
2016-10-21 13:25:00,102.74,102.8,102.73,102.73,13028.0,97.8174,97.8745,97.8078,97.8078,13028.0
2016-10-21 13:30:00,102.73,102.77,102.69,102.71,19391.0,97.8078,97.8459,97.7698,97.7888,19391.0
2016-10-21 13:35:00,102.71,102.78,102.7,102.78,12795.0,97.7888,97.8554,97.7793,97.8554,12795.0
2016-10-21 13:40:00,102.77,102.89,102.77,102.81,21424.0,97.8459,97.9602,97.8459,97.884,21424.0
2016-10-21 13:45:00,102.82,102.94,102.8,102.92,11917.0,97.8935,98.0078,97.8745,97.9887,11917.0
2016-10-21 13:50:00,102.93,102.93,102.81,102.82,8956.0,97.9983,97.9983,97.884,97.8935,8956.0
2016-10-21 13:55:00,102.82,102.88,102.82,102.85,16632.0,97.8935,97.9507,97.8935,97.9221,16632.0
2016-10-21 14:00:00,102.85,102.87,102.79,102.79,10291.0,97.9221,97.9411,97.865,97.865,10291.0
2016-10-21 14:05:00,102.79,102.83,102.78,102.8,9283.0,97.865,97.903,97.8554,97.8745,9283.0
2016-10-21 14:10:00,102.81,102.82,102.74,102.8,15063.0,97.884,97.8935,97.8174,97.8745,15063.0
2016-10-21 14:15:00,102.79,102.81,102.77,102.79,20702.0,97.865,97.884,97.8459,97.865,20702.0
2016-10-21 14:20:00,102.77,102.82,102.73,102.82,12910.0,97.8459,97.8935,97.8078,97.8935,12910.0
2016-10-21 14:25:00,102.83,102.87,102.78,102.86,41351.0,97.903,97.9411,97.8554,97.9316,41351.0
2016-10-21 14:30:00,102.85,102.88,102.8,102.83,17844.0,97.9221,97.9507,97.8745,97.903,17844.0
2016-10-21 14:35:00,102.83,102.98,102.8,102.96,25780.0,97.903,98.0459,97.8745,98.0268,25780.0
2016-10-21 14:40:00,102.96,103.0,102.9,102.97,15652.0,98.0268,98.0649,97.9697,98.0363,15652.0
2016-10-21 14:45:00,102.96,102.98,102.93,102.94,26595.0,98.0268,98.0459,97.9983,98.0078,26595.0
2016-10-21 14:50:00,102.93,102.94,102.85,102.86,26449.0,97.9983,98.0078,97.9221,97.9316,26449.0
2016-10-21 14:55:00,102.87,102.94,102.84,102.91,34327.0,97.9411,98.0078,97.9126,97.9792,34327.0
2016-10-21 15:00:00,102.9,102.91,102.86,102.86,27577.0,97.9697,97.9792,97.9316,97.9316,27577.0
2016-10-21 15:05:00,102.87,102.87,102.83,102.84,28121.0,97.9411,97.9411,97.903,97.9126,28121.0
2016-10-21 15:10:00,102.83,102.85,102.79,102.84,39274.0,97.903,97.9221,97.865,97.9126,39274.0
2016-10-21 15:15:00,102.84,102.88,102.81,102.83,30945.0,97.9126,97.9507,97.884,97.903,30945.0
2016-10-21 15:20:00,102.83,102.84,102.77,102.82,15036.0,97.903,97.9126,97.8459,97.8935,15036.0
2016-10-21 15:25:00,102.82,102.82,102.8,102.82,11576.0,97.8935,97.8935,97.8745,97.8935,11576.0
2016-10-21 15:30:00,102.81,102.82,102.77,102.8,22010.0,97.884,97.8935,97.8459,97.8745,22010.0
2016-10-21 15:35:00,102.79,102.83,102.74,102.75,25791.0,97.865,97.903,97.8174,97.8269,25791.0
2016-10-21 15:40:00,102.74,102.82,102.71,102.75,32045.0,97.8174,97.8935,97.7888,97.8269,32045.0
2016-10-21 15:45:00,102.74,102.81,102.74,102.8,37864.0,97.8174,97.884,97.8174,97.8745,37864.0
2016-10-21 15:50:00,102.81,102.87,102.8,102.82,70217.0,97.884,97.9411,97.8745,97.8935,70217.0
2016-10-21 15:55:00,102.81,102.86,102.75,102.82,262957.0,97.884,97.9316,97.8269,97.8935,262957.0
2016-10-24 09:30:00,103.15,103.58,103.15,103.38,128591.0,98.2077,98.6171,98.2077,98.4267,128591.0
2016-10-24 09:35:00,103.38,103.58,103.36,103.57,20395.0,98.4267,98.6171,98.4077,98.6076,20395.0
2016-10-24 09:40:00,103.57,103.7,103.52,103.67,31424.0,98.6076,98.7314,98.56,98.7028,31424.0
2016-10-24 09:45:00,103.67,103.79,103.67,103.74,34750.0,98.7028,98.8171,98.7028,98.7694,34750.0
2016-10-24 09:50:00,103.76,103.8,103.7,103.79,33019.0,98.7885,98.8266,98.7314,98.8171,33019.0
2016-10-24 09:55:00,103.8,103.88,103.77,103.83,26372.0,98.8266,98.9027,98.798,98.8551,26372.0
2016-10-24 10:00:00,103.84,103.9,103.78,103.82,22750.0,98.8647,98.9218,98.8075,98.8456,22750.0
2016-10-24 10:05:00,103.83,103.9,103.8,103.84,57252.0,98.8551,98.9218,98.8266,98.8647,57252.0
2016-10-24 10:10:00,103.85,103.92,103.8,103.81,41945.0,98.8742,98.9408,98.8266,98.8361,41945.0
2016-10-24 10:15:00,103.82,103.86,103.57,103.57,39259.0,98.8456,98.8837,98.6076,98.6076,39259.0
2016-10-24 10:20:00,103.57,103.59,103.37,103.39,38726.0,98.6076,98.6266,98.4172,98.4362,38726.0
2016-10-24 10:25:00,103.39,103.41,103.3,103.3,34485.0,98.4362,98.4553,98.3505,98.3505,34485.0
2016-10-24 10:30:00,103.31,103.32,103.13,103.2,36627.0,98.3601,98.3696,98.1887,98.2553,36627.0
2016-10-24 10:35:00,103.21,103.32,103.14,103.18,27798.0,98.2648,98.3696,98.1982,98.2363,27798.0
2016-10-24 10:40:00,103.18,103.2,102.99,103.05,23808.0,98.2363,98.2553,98.0554,98.1125,23808.0
2016-10-24 10:45:00,103.06,103.19,103.06,103.15,20365.0,98.122,98.2458,98.122,98.2077,20365.0
2016-10-24 10:50:00,103.16,103.26,103.13,103.26,14408.0,98.2172,98.3124,98.1887,98.3124,14408.0
2016-10-24 10:55:00,103.27,103.33,103.23,103.23,13789.0,98.322,98.3791,98.2839,98.2839,13789.0
2016-10-24 11:00:00,103.24,103.28,103.22,103.26,16563.0,98.2934,98.3315,98.2744,98.3124,16563.0
2016-10-24 11:05:00,103.28,103.31,103.25,103.25,17242.0,98.3315,98.3601,98.3029,98.3029,17242.0
2016-10-24 11:10:00,103.25,103.29,103.17,103.19,23708.0,98.3029,98.341,98.2268,98.2458,23708.0
2016-10-24 11:15:00,103.19,103.25,103.16,103.21,20976.0,98.2458,98.3029,98.2172,98.2648,20976.0
2016-10-24 11:20:00,103.19,103.21,103.16,103.2,15863.0,98.2458,98.2648,98.2172,98.2553,15863.0
2016-10-24 11:25:00,103.2,103.2,103.1,103.14,15232.0,98.2553,98.2553,98.1601,98.1982,15232.0
2016-10-24 11:30:00,103.15,103.18,103.06,103.07,19880.0,98.2077,98.2363,98.122,98.1316,19880.0
2016-10-24 11:35:00,103.06,103.18,103.06,103.15,18272.0,98.122,98.2363,98.122,98.2077,18272.0
2016-10-24 11:40:00,103.17,103.2,103.12,103.13,16606.0,98.2268,98.2553,98.1792,98.1887,16606.0
2016-10-24 11:45:00,103.13,103.15,103.12,103.15,9408.0,98.1887,98.2077,98.1792,98.2077,9408.0
2016-10-24 11:50:00,103.15,103.17,103.09,103.09,15856.0,98.2077,98.2268,98.1506,98.1506,15856.0
2016-10-24 11:55:00,103.09,103.1,103.05,103.07,14953.0,98.1506,98.1601,98.1125,98.1316,14953.0
2016-10-24 12:00:00,103.08,103.1,103.06,103.08,12846.0,98.1411,98.1601,98.122,98.1411,12846.0
2016-10-24 12:05:00,103.08,103.09,103.05,103.06,17261.0,98.1411,98.1506,98.1125,98.122,17261.0
2016-10-24 12:10:00,103.05,103.1,103.05,103.07,13245.0,98.1125,98.1601,98.1125,98.1316,13245.0
2016-10-24 12:15:00,103.07,103.08,103.05,103.06,10694.0,98.1316,98.1411,98.1125,98.122,10694.0
2016-10-24 12:20:00,103.06,103.08,103.01,103.08,10284.0,98.122,98.1411,98.0744,98.1411,10284.0
2016-10-24 12:25:00,103.09,103.09,103.01,103.02,16949.0,98.1506,98.1506,98.0744,98.0839,16949.0
2016-10-24 12:30:00,103.02,103.05,103.0,103.05,23399.0,98.0839,98.1125,98.0649,98.1125,23399.0
2016-10-24 12:35:00,103.04,103.05,102.98,102.99,18615.0,98.103,98.1125,98.0459,98.0554,18615.0
2016-10-24 12:40:00,102.98,103.04,102.96,103.03,10951.0,98.0459,98.103,98.0268,98.0935,10951.0
2016-10-24 12:45:00,103.03,103.06,103.01,103.02,19334.0,98.0935,98.122,98.0744,98.0839,19334.0
2016-10-24 12:50:00,103.03,103.12,103.03,103.12,9984.0,98.0935,98.1792,98.0935,98.1792,9984.0
2016-10-24 12:55:00,103.11,103.12,103.08,103.1,6573.0,98.1696,98.1792,98.1411,98.1601,6573.0
2016-10-24 13:00:00,103.1,103.1,103.07,103.09,17228.0,98.1601,98.1601,98.1316,98.1506,17228.0
2016-10-24 13:05:00,103.08,103.14,103.07,103.14,15232.0,98.1411,98.1982,98.1316,98.1982,15232.0
2016-10-24 13:10:00,103.13,103.14,103.07,103.07,7681.0,98.1887,98.1982,98.1316,98.1316,7681.0
2016-10-24 13:15:00,103.07,103.14,103.06,103.11,9995.0,98.1316,98.1982,98.122,98.1696,9995.0
2016-10-24 13:20:00,103.11,103.15,103.1,103.14,9381.0,98.1696,98.2077,98.1601,98.1982,9381.0
2016-10-24 13:25:00,103.14,103.16,103.05,103.06,47505.0,98.1982,98.2172,98.1125,98.122,47505.0
2016-10-24 13:30:00,103.07,103.11,103.03,103.07,121884.0,98.1316,98.1696,98.0935,98.1316,121884.0
2016-10-24 13:35:00,103.08,103.1,103.04,103.08,77881.0,98.1411,98.1601,98.103,98.1411,77881.0
2016-10-24 13:40:00,103.08,103.23,103.07,103.23,21842.0,98.1411,98.2839,98.1316,98.2839,21842.0
2016-10-24 13:45:00,103.23,103.3,103.22,103.3,15074.0,98.2839,98.3505,98.2744,98.3505,15074.0
2016-10-24 13:50:00,103.28,103.37,103.27,103.3,23234.0,98.3315,98.4172,98.322,98.3505,23234.0
2016-10-24 13:55:00,103.28,103.3,103.23,103.28,11435.0,98.3315,98.3505,98.2839,98.3315,11435.0
2016-10-24 14:00:00,103.28,103.36,103.28,103.34,19613.0,98.3315,98.4077,98.3315,98.3886,19613.0
2016-10-24 14:05:00,103.33,103.35,103.31,103.34,26995.0,98.3791,98.3981,98.3601,98.3886,26995.0
2016-10-24 14:10:00,103.34,103.34,103.25,103.29,12270.0,98.3886,98.3886,98.3029,98.341,12270.0
2016-10-24 14:15:00,103.29,103.34,103.25,103.28,12739.0,98.341,98.3886,98.3029,98.3315,12739.0
2016-10-24 14:20:00,103.28,103.29,103.23,103.26,13797.0,98.3315,98.341,98.2839,98.3124,13797.0
2016-10-24 14:25:00,103.26,103.28,103.24,103.26,56820.0,98.3124,98.3315,98.2934,98.3124,56820.0
2016-10-24 14:30:00,103.27,103.3,103.22,103.24,13066.0,98.322,98.3505,98.2744,98.2934,13066.0
2016-10-24 14:35:00,103.24,103.32,103.24,103.29,9451.0,98.2934,98.3696,98.2934,98.341,9451.0
2016-10-24 14:40:00,103.3,103.32,103.28,103.31,19331.0,98.3505,98.3696,98.3315,98.3601,19331.0
2016-10-24 14:45:00,103.32,103.32,103.25,103.28,12405.0,98.3696,98.3696,98.3029,98.3315,12405.0
2016-10-24 14:50:00,103.26,103.26,103.21,103.21,16752.0,98.3124,98.3124,98.2648,98.2648,16752.0
2016-10-24 14:55:00,103.22,103.26,103.21,103.24,24420.0,98.2744,98.3124,98.2648,98.2934,24420.0
2016-10-24 15:00:00,103.24,103.27,103.21,103.22,18741.0,98.2934,98.322,98.2648,98.2744,18741.0
2016-10-24 15:05:00,103.22,103.28,103.22,103.26,15944.0,98.2744,98.3315,98.2744,98.3124,15944.0
2016-10-24 15:10:00,103.26,103.28,103.22,103.22,14694.0,98.3124,98.3315,98.2744,98.2744,14694.0
2016-10-24 15:15:00,103.22,103.25,103.21,103.22,22716.0,98.2744,98.3029,98.2648,98.2744,22716.0
2016-10-24 15:20:00,103.23,103.23,103.19,103.2,13700.0,98.2839,98.2839,98.2458,98.2553,13700.0
2016-10-24 15:25:00,103.2,103.27,103.2,103.27,18355.0,98.2553,98.322,98.2553,98.322,18355.0
2016-10-24 15:30:00,103.27,103.28,103.23,103.28,26334.0,98.322,98.3315,98.2839,98.3315,26334.0
2016-10-24 15:35:00,103.28,103.3,103.23,103.29,45603.0,98.3315,98.3505,98.2839,98.341,45603.0
2016-10-24 15:40:00,103.29,103.3,103.2,103.25,38558.0,98.341,98.3505,98.2553,98.3029,38558.0
2016-10-24 15:45:00,103.24,103.26,103.17,103.18,41154.0,98.2934,98.3124,98.2268,98.2363,41154.0
2016-10-24 15:50:00,103.19,103.27,103.18,103.26,52773.0,98.2458,98.322,98.2363,98.3124,52773.0
2016-10-24 15:55:00,103.25,103.32,103.17,103.18,189641.0,98.3029,98.3696,98.2268,98.2363,189641.0
2016-10-25 09:30:00,103.09,103.11,102.75,103.0,73723.0,98.1506,98.1696,97.8269,98.0649,73723.0
2016-10-25 09:35:00,102.98,102.99,102.83,102.92,21056.0,98.0459,98.0554,97.903,97.9887,21056.0
2016-10-25 09:40:00,102.93,102.95,102.77,102.8,25075.0,97.9983,98.0173,97.8459,97.8745,25075.0
2016-10-25 09:45:00,102.81,102.83,102.72,102.77,64663.0,97.884,97.903,97.7983,97.8459,64663.0
2016-10-25 09:50:00,102.75,102.88,102.74,102.88,26744.0,97.8269,97.9507,97.8174,97.9507,26744.0
2016-10-25 09:55:00,102.86,103.04,102.81,102.96,54574.0,97.9316,98.103,97.884,98.0268,54574.0
2016-10-25 10:00:00,102.96,102.98,102.88,102.93,51262.0,98.0268,98.0459,97.9507,97.9983,51262.0
2016-10-25 10:05:00,102.94,103.04,102.9,103.03,43215.0,98.0078,98.103,97.9697,98.0935,43215.0
2016-10-25 10:10:00,103.03,103.03,102.93,102.98,27570.0,98.0935,98.0935,97.9983,98.0459,27570.0
2016-10-25 10:15:00,102.97,103.01,102.88,102.89,32175.0,98.0363,98.0744,97.9507,97.9602,32175.0
2016-10-25 10:20:00,102.88,102.9,102.77,102.78,40372.0,97.9507,97.9697,97.8459,97.8554,40372.0
2016-10-25 10:25:00,102.76,102.86,102.75,102.8,25071.0,97.8364,97.9316,97.8269,97.8745,25071.0
2016-10-25 10:30:00,102.79,102.8,102.65,102.65,31702.0,97.865,97.8745,97.7317,97.7317,31702.0
2016-10-25 10:35:00,102.65,102.66,102.56,102.56,40705.0,97.7317,97.7412,97.646,97.646,40705.0
2016-10-25 10:40:00,102.56,102.63,102.39,102.4,35232.0,97.646,97.7126,97.4841,97.4937,35232.0
2016-10-25 10:45:00,102.4,102.4,102.29,102.32,47396.0,97.4937,97.4937,97.3889,97.4175,47396.0
2016-10-25 10:50:00,102.33,102.42,102.3,102.34,36776.0,97.427,97.5127,97.3984,97.4365,36776.0
2016-10-25 10:55:00,102.34,102.47,102.3,102.47,30323.0,97.4365,97.5603,97.3984,97.5603,30323.0
2016-10-25 11:00:00,102.48,102.69,102.45,102.69,31274.0,97.5698,97.7698,97.5413,97.7698,31274.0
2016-10-25 11:05:00,102.7,102.77,102.66,102.75,28755.0,97.7793,97.8459,97.7412,97.8269,28755.0
2016-10-25 11:10:00,102.74,102.88,102.71,102.84,48414.0,97.8174,97.9507,97.7888,97.9126,48414.0
2016-10-25 11:15:00,102.83,102.87,102.72,102.87,22700.0,97.903,97.9411,97.7983,97.9411,22700.0
2016-10-25 11:20:00,102.87,102.88,102.7,102.7,45191.0,97.9411,97.9507,97.7793,97.7793,45191.0
2016-10-25 11:25:00,102.69,102.81,102.67,102.79,37129.0,97.7698,97.884,97.7507,97.865,37129.0
2016-10-25 11:30:00,102.79,102.81,102.74,102.75,26776.0,97.865,97.884,97.8174,97.8269,26776.0
2016-10-25 11:35:00,102.75,102.88,102.74,102.78,26244.0,97.8269,97.9507,97.8174,97.8554,26244.0
2016-10-25 11:40:00,102.78,102.91,102.76,102.89,102815.0,97.8554,97.9792,97.8364,97.9602,102815.0
2016-10-25 11:45:00,102.89,102.89,102.76,102.84,36618.0,97.9602,97.9602,97.8364,97.9126,36618.0
2016-10-25 11:50:00,102.84,102.98,102.84,102.98,71309.0,97.9126,98.0459,97.9126,98.0459,71309.0
2016-10-25 11:55:00,103.0,103.04,102.96,102.98,32547.0,98.0649,98.103,98.0268,98.0459,32547.0
2016-10-25 12:00:00,102.96,103.0,102.88,102.93,21882.0,98.0268,98.0649,97.9507,97.9983,21882.0
2016-10-25 12:05:00,102.93,102.97,102.82,102.84,18625.0,97.9983,98.0363,97.8935,97.9126,18625.0
2016-10-25 12:10:00,102.84,102.87,102.83,102.84,11307.0,97.9126,97.9411,97.903,97.9126,11307.0
2016-10-25 12:15:00,102.84,102.84,102.71,102.76,22642.0,97.9126,97.9126,97.7888,97.8364,22642.0
2016-10-25 12:20:00,102.76,102.85,102.75,102.84,18110.0,97.8364,97.9221,97.8269,97.9126,18110.0
2016-10-25 12:25:00,102.83,102.86,102.78,102.85,16544.0,97.903,97.9316,97.8554,97.9221,16544.0
2016-10-25 12:30:00,102.86,102.9,102.82,102.86,25665.0,97.9316,97.9697,97.8935,97.9316,25665.0
2016-10-25 12:35:00,102.87,102.88,102.8,102.88,19077.0,97.9411,97.9507,97.8745,97.9507,19077.0
2016-10-25 12:40:00,102.87,103.0,102.85,103.0,44349.0,97.9411,98.0649,97.9221,98.0649,44349.0
2016-10-25 12:45:00,103.0,103.17,102.99,103.09,72628.0,98.0649,98.2268,98.0554,98.1506,72628.0
2016-10-25 12:50:00,103.08,103.24,103.08,103.22,32823.0,98.1411,98.2934,98.1411,98.2744,32823.0
2016-10-25 12:55:00,103.23,103.24,103.2,103.2,32570.0,98.2839,98.2934,98.2553,98.2553,32570.0
2016-10-25 13:00:00,103.2,103.2,103.08,103.08,35476.0,98.2553,98.2553,98.1411,98.1411,35476.0
2016-10-25 13:05:00,103.09,103.12,103.01,103.01,24310.0,98.1506,98.1792,98.0744,98.0744,24310.0
2016-10-25 13:10:00,103.01,103.01,102.88,102.92,20213.0,98.0744,98.0744,97.9507,97.9887,20213.0
2016-10-25 13:15:00,102.91,102.95,102.86,102.87,24837.0,97.9792,98.0173,97.9316,97.9411,24837.0
2016-10-25 13:20:00,102.87,102.88,102.84,102.87,21057.0,97.9411,97.9507,97.9126,97.9411,21057.0
2016-10-25 13:25:00,102.87,102.88,102.79,102.79,12089.0,97.9411,97.9507,97.865,97.865,12089.0
2016-10-25 13:30:00,102.8,102.83,102.79,102.83,41050.0,97.8745,97.903,97.865,97.903,41050.0
2016-10-25 13:35:00,102.83,102.84,102.77,102.77,20971.0,97.903,97.9126,97.8459,97.8459,20971.0
2016-10-25 13:40:00,102.78,102.81,102.76,102.76,15688.0,97.8554,97.884,97.8364,97.8364,15688.0
2016-10-25 13:45:00,102.77,102.8,102.76,102.76,16403.0,97.8459,97.8745,97.8364,97.8364,16403.0
2016-10-25 13:50:00,102.77,102.85,102.76,102.81,38063.0,97.8459,97.9221,97.8364,97.884,38063.0
2016-10-25 13:55:00,102.8,102.81,102.79,102.81,10370.0,97.8745,97.884,97.865,97.884,10370.0
2016-10-25 14:00:00,102.81,102.86,102.8,102.83,30915.0,97.884,97.9316,97.8745,97.903,30915.0
2016-10-25 14:05:00,102.84,102.94,102.81,102.94,26080.0,97.9126,98.0078,97.884,98.0078,26080.0
2016-10-25 14:10:00,102.94,103.0,102.92,102.94,21588.0,98.0078,98.0649,97.9887,98.0078,21588.0
2016-10-25 14:15:00,102.93,102.93,102.88,102.9,19476.0,97.9983,97.9983,97.9507,97.9697,19476.0
2016-10-25 14:20:00,102.9,102.9,102.8,102.8,16857.0,97.9697,97.9697,97.8745,97.8745,16857.0
2016-10-25 14:25:00,102.81,102.84,102.8,102.81,26651.0,97.884,97.9126,97.8745,97.884,26651.0
2016-10-25 14:30:00,102.82,102.82,102.76,102.78,23104.0,97.8935,97.8935,97.8364,97.8554,23104.0
2016-10-25 14:35:00,102.77,102.86,102.74,102.86,32041.0,97.8459,97.9316,97.8174,97.9316,32041.0
2016-10-25 14:40:00,102.86,102.86,102.77,102.85,23905.0,97.9316,97.9316,97.8459,97.9221,23905.0
2016-10-25 14:45:00,102.86,102.86,102.77,102.78,49744.0,97.9316,97.9316,97.8459,97.8554,49744.0
2016-10-25 14:50:00,102.78,102.84,102.77,102.81,15465.0,97.8554,97.9126,97.8459,97.884,15465.0
2016-10-25 14:55:00,102.8,102.8,102.68,102.71,1027983.0,97.8745,97.8745,97.7602,97.7888,1027983.0
2016-10-25 15:00:00,102.7,102.99,102.7,102.84,178069.0,97.7793,98.0554,97.7793,97.9126,178069.0
2016-10-25 15:05:00,102.84,102.94,102.84,102.94,18256.0,97.9126,98.0078,97.9126,98.0078,18256.0
2016-10-25 15:10:00,102.94,102.97,102.88,102.93,29805.0,98.0078,98.0363,97.9507,97.9983,29805.0
2016-10-25 15:15:00,102.93,103.05,102.9,103.02,35213.0,97.9983,98.1125,97.9697,98.0839,35213.0
2016-10-25 15:20:00,103.03,103.1,103.01,103.01,24660.0,98.0935,98.1601,98.0744,98.0744,24660.0
2016-10-25 15:25:00,103.02,103.14,103.01,103.11,29333.0,98.0839,98.1982,98.0744,98.1696,29333.0
2016-10-25 15:30:00,103.1,103.1,103.01,103.01,26578.0,98.1601,98.1601,98.0744,98.0744,26578.0
2016-10-25 15:35:00,103.01,103.06,102.96,103.01,28788.0,98.0744,98.122,98.0268,98.0744,28788.0
2016-10-25 15:40:00,103.0,103.05,102.98,103.01,86876.0,98.0649,98.1125,98.0459,98.0744,86876.0
2016-10-25 15:45:00,103.01,103.04,102.95,103.02,56491.0,98.0744,98.103,98.0173,98.0839,56491.0
2016-10-25 15:50:00,103.01,103.02,102.92,102.98,66377.0,98.0744,98.0839,97.9887,98.0459,66377.0
2016-10-25 15:55:00,102.97,103.02,102.82,102.89,283818.0,98.0363,98.0839,97.8935,97.9602,283818.0
2016-10-26 09:30:00,102.56,102.89,102.53,102.78,51126.0,97.646,97.9602,97.6174,97.8554,51126.0
2016-10-26 09:35:00,102.69,102.96,102.54,102.94,43908.0,97.7698,98.0268,97.6269,98.0078,43908.0
2016-10-26 09:40:00,102.98,103.22,102.98,103.07,41419.0,98.0459,98.2744,98.0459,98.1316,41419.0
2016-10-26 09:45:00,103.11,103.13,102.88,102.89,38066.0,98.1696,98.1887,97.9507,97.9602,38066.0
2016-10-26 09:50:00,102.89,102.94,102.76,102.87,40157.0,97.9602,98.0078,97.8364,97.9411,40157.0
2016-10-26 09:55:00,102.84,102.86,102.74,102.86,20195.0,97.9126,97.9316,97.8174,97.9316,20195.0
2016-10-26 10:00:00,102.87,102.97,102.81,102.97,18031.0,97.9411,98.0363,97.884,98.0363,18031.0
2016-10-26 10:05:00,102.98,103.03,102.93,103.0,32567.0,98.0459,98.0935,97.9983,98.0649,32567.0
2016-10-26 10:10:00,103.02,103.03,102.93,102.97,25859.0,98.0839,98.0935,97.9983,98.0363,25859.0
2016-10-26 10:15:00,102.98,103.05,102.91,102.93,33102.0,98.0459,98.1125,97.9792,97.9983,33102.0
2016-10-26 10:20:00,102.93,102.98,102.81,102.82,23434.0,97.9983,98.0459,97.884,97.8935,23434.0
2016-10-26 10:25:00,102.84,102.89,102.81,102.83,14315.0,97.9126,97.9602,97.884,97.903,14315.0
2016-10-26 10:30:00,102.87,102.91,102.82,102.89,20519.0,97.9411,97.9792,97.8935,97.9602,20519.0
2016-10-26 10:35:00,102.9,103.11,102.9,103.11,20320.0,97.9697,98.1696,97.9697,98.1696,20320.0
2016-10-26 10:40:00,103.1,103.1,103.03,103.04,22652.0,98.1601,98.1601,98.0935,98.103,22652.0
2016-10-26 10:45:00,103.03,103.05,102.99,103.03,16697.0,98.0935,98.1125,98.0554,98.0935,16697.0
2016-10-26 10:50:00,103.03,103.05,102.91,102.92,15904.0,98.0935,98.1125,97.9792,97.9887,15904.0
2016-10-26 10:55:00,102.91,103.24,102.91,103.23,38694.0,97.9792,98.2934,97.9792,98.2839,38694.0
2016-10-26 11:00:00,103.23,103.3,103.0,103.19,390109.0,98.2839,98.3505,98.0649,98.2458,390109.0
2016-10-26 11:05:00,103.21,103.37,103.21,103.34,23314.0,98.2648,98.4172,98.2648,98.3886,23314.0
2016-10-26 11:10:00,103.34,103.46,103.33,103.42,20548.0,98.3886,98.5029,98.3791,98.4648,20548.0
2016-10-26 11:15:00,103.44,103.44,103.27,103.27,22097.0,98.4838,98.4838,98.322,98.322,22097.0
2016-10-26 11:20:00,103.27,103.37,103.24,103.26,29910.0,98.322,98.4172,98.2934,98.3124,29910.0
2016-10-26 11:25:00,103.25,103.27,103.19,103.2,24790.0,98.3029,98.322,98.2458,98.2553,24790.0
2016-10-26 11:30:00,103.19,103.27,103.18,103.23,31504.0,98.2458,98.322,98.2363,98.2839,31504.0
2016-10-26 11:35:00,103.23,103.23,103.09,103.1,21330.0,98.2839,98.2839,98.1506,98.1601,21330.0
2016-10-26 11:40:00,103.1,103.12,103.04,103.04,13967.0,98.1601,98.1792,98.103,98.103,13967.0
2016-10-26 11:45:00,103.05,103.12,103.02,103.11,23340.0,98.1125,98.1792,98.0839,98.1696,23340.0
2016-10-26 11:50:00,103.11,103.15,103.04,103.04,41828.0,98.1696,98.2077,98.103,98.103,41828.0
2016-10-26 11:55:00,103.03,103.1,102.99,103.02,27316.0,98.0935,98.1601,98.0554,98.0839,27316.0
2016-10-26 12:00:00,103.03,103.05,102.97,102.99,15617.0,98.0935,98.1125,98.0363,98.0554,15617.0
2016-10-26 12:05:00,102.99,103.11,102.99,103.09,18361.0,98.0554,98.1696,98.0554,98.1506,18361.0
2016-10-26 12:10:00,103.09,103.13,103.08,103.09,11051.0,98.1506,98.1887,98.1411,98.1506,11051.0
2016-10-26 12:15:00,103.09,103.12,103.08,103.12,16663.0,98.1506,98.1792,98.1411,98.1792,16663.0
2016-10-26 12:20:00,103.12,103.2,103.12,103.12,17044.0,98.1792,98.2553,98.1792,98.1792,17044.0
2016-10-26 12:25:00,103.1,103.12,103.05,103.07,13864.0,98.1601,98.1792,98.1125,98.1316,13864.0
2016-10-26 12:30:00,103.06,103.11,103.05,103.07,14882.0,98.122,98.1696,98.1125,98.1316,14882.0
2016-10-26 12:35:00,103.06,103.09,103.04,103.09,21749.0,98.122,98.1506,98.103,98.1506,21749.0
2016-10-26 12:40:00,103.09,103.13,103.07,103.08,14235.0,98.1506,98.1887,98.1316,98.1411,14235.0
2016-10-26 12:45:00,103.09,103.1,103.03,103.08,16809.0,98.1506,98.1601,98.0935,98.1411,16809.0
2016-10-26 12:50:00,103.09,103.14,103.09,103.13,12232.0,98.1506,98.1982,98.1506,98.1887,12232.0
2016-10-26 12:55:00,103.13,103.15,103.1,103.1,11197.0,98.1887,98.2077,98.1601,98.1601,11197.0
2016-10-26 13:00:00,103.11,103.13,103.1,103.12,9188.0,98.1696,98.1887,98.1601,98.1792,9188.0
2016-10-26 13:05:00,103.12,103.12,103.08,103.08,19290.0,98.1792,98.1792,98.1411,98.1411,19290.0
2016-10-26 13:10:00,103.05,103.05,102.97,102.97,19406.0,98.1125,98.1125,98.0363,98.0363,19406.0
2016-10-26 13:15:00,102.97,103.02,102.96,103.0,21204.0,98.0363,98.0839,98.0268,98.0649,21204.0
2016-10-26 13:20:00,103.01,103.06,103.0,103.03,15396.0,98.0744,98.122,98.0649,98.0935,15396.0
2016-10-26 13:25:00,103.03,103.05,103.0,103.02,16414.0,98.0935,98.1125,98.0649,98.0839,16414.0
2016-10-26 13:30:00,103.02,103.03,102.95,103.0,24454.0,98.0839,98.0935,98.0173,98.0649,24454.0
2016-10-26 13:35:00,103.0,103.04,102.95,102.99,24464.0,98.0649,98.103,98.0173,98.0554,24464.0
2016-10-26 13:40:00,102.98,103.0,102.92,102.99,33716.0,98.0459,98.0649,97.9887,98.0554,33716.0
2016-10-26 13:45:00,102.97,103.04,102.94,103.02,24725.0,98.0363,98.103,98.0078,98.0839,24725.0
2016-10-26 13:50:00,103.03,103.08,102.89,102.89,14684.0,98.0935,98.1411,97.9602,97.9602,14684.0
2016-10-26 13:55:00,102.87,103.0,102.78,102.83,99614.0,97.9411,98.0649,97.8554,97.903,99614.0
2016-10-26 14:00:00,102.83,102.86,102.73,102.74,23962.0,97.903,97.9316,97.8078,97.8174,23962.0
2016-10-26 14:05:00,102.75,102.84,102.67,102.84,19749.0,97.8269,97.9126,97.7507,97.9126,19749.0
2016-10-26 14:10:00,102.85,103.03,102.85,103.03,28427.0,97.9221,98.0935,97.9221,98.0935,28427.0
2016-10-26 14:15:00,103.03,103.06,102.99,103.06,22491.0,98.0935,98.122,98.0554,98.122,22491.0
2016-10-26 14:20:00,103.06,103.06,102.98,102.99,14069.0,98.122,98.122,98.0459,98.0554,14069.0
2016-10-26 14:25:00,102.99,103.05,102.95,102.97,23029.0,98.0554,98.1125,98.0173,98.0363,23029.0
2016-10-26 14:30:00,102.97,102.99,102.9,102.99,124567.0,98.0363,98.0554,97.9697,98.0554,124567.0
2016-10-26 14:35:00,102.99,103.11,102.94,103.1,23834.0,98.0554,98.1696,98.0078,98.1601,23834.0
2016-10-26 14:40:00,103.09,103.19,103.02,103.03,33069.0,98.1506,98.2458,98.0839,98.0935,33069.0
2016-10-26 14:45:00,103.02,103.07,102.99,103.0,14849.0,98.0839,98.1316,98.0554,98.0649,14849.0
2016-10-26 14:50:00,102.99,102.99,102.89,102.9,22066.0,98.0554,98.0554,97.9602,97.9697,22066.0
2016-10-26 14:55:00,102.9,103.06,102.88,103.0,51396.0,97.9697,98.122,97.9507,98.0649,51396.0
2016-10-26 15:00:00,102.99,103.02,102.95,103.0,15313.0,98.0554,98.0839,98.0173,98.0649,15313.0
2016-10-26 15:05:00,102.99,103.04,102.97,103.03,34924.0,98.0554,98.103,98.0363,98.0935,34924.0
2016-10-26 15:10:00,103.03,103.09,103.02,103.08,29703.0,98.0935,98.1506,98.0839,98.1411,29703.0
2016-10-26 15:15:00,103.08,103.18,103.08,103.16,35563.0,98.1411,98.2363,98.1411,98.2172,35563.0
2016-10-26 15:20:00,103.16,103.3,103.15,103.3,41820.0,98.2172,98.3505,98.2077,98.3505,41820.0
2016-10-26 15:25:00,103.29,103.35,103.27,103.27,29548.0,98.341,98.3981,98.322,98.322,29548.0
2016-10-26 15:30:00,103.28,103.29,103.22,103.23,34432.0,98.3315,98.341,98.2744,98.2839,34432.0
2016-10-26 15:35:00,103.22,103.25,103.15,103.22,59083.0,98.2744,98.3029,98.2077,98.2744,59083.0
2016-10-26 15:40:00,103.23,103.25,103.18,103.24,55136.0,98.2839,98.3029,98.2363,98.2934,55136.0
2016-10-26 15:45:00,103.23,103.26,103.22,103.23,61210.0,98.2839,98.3124,98.2744,98.2839,61210.0
2016-10-26 15:50:00,103.24,103.28,103.2,103.27,117462.0,98.2934,98.3315,98.2553,98.322,117462.0
2016-10-26 15:55:00,103.26,103.27,103.17,103.21,206168.0,98.3124,98.322,98.2268,98.2648,206168.0
2016-10-27 09:30:00,103.19,103.8,103.19,103.71,60667.0,98.2458,98.8266,98.2458,98.7409,60667.0
2016-10-27 09:35:00,103.67,103.7,103.4,103.43,31973.0,98.7028,98.7314,98.4457,98.4743,31973.0
2016-10-27 09:40:00,103.43,103.44,103.27,103.38,52773.0,98.4743,98.4838,98.322,98.4267,52773.0
2016-10-27 09:45:00,103.38,103.5,103.32,103.37,41783.0,98.4267,98.5409,98.3696,98.4172,41783.0
2016-10-27 09:50:00,103.35,103.64,103.35,103.64,45209.0,98.3981,98.6742,98.3981,98.6742,45209.0
2016-10-27 09:55:00,103.64,103.65,103.52,103.57,58038.0,98.6742,98.6838,98.56,98.6076,58038.0
2016-10-27 10:00:00,103.56,103.6,103.49,103.51,55317.0,98.5981,98.6362,98.5314,98.5505,55317.0
2016-10-27 10:05:00,103.52,103.71,103.51,103.59,44864.0,98.56,98.7409,98.5505,98.6266,44864.0
2016-10-27 10:10:00,103.6,103.67,103.54,103.65,45767.0,98.6362,98.7028,98.579,98.6838,45767.0
2016-10-27 10:15:00,103.65,103.72,103.55,103.57,105002.0,98.6838,98.7504,98.5886,98.6076,105002.0
2016-10-27 10:20:00,103.58,103.69,103.48,103.57,76579.0,98.6171,98.7218,98.5219,98.6076,76579.0
2016-10-27 10:25:00,103.55,103.7,103.53,103.7,62402.0,98.5886,98.7314,98.5695,98.7314,62402.0
2016-10-27 10:30:00,103.68,103.7,103.66,103.69,45602.0,98.7123,98.7314,98.6933,98.7218,45602.0
2016-10-27 10:35:00,103.69,103.7,103.59,103.64,72871.0,98.7218,98.7314,98.6266,98.6742,72871.0
2016-10-27 10:40:00,103.63,103.7,103.58,103.67,92883.0,98.6647,98.7314,98.6171,98.7028,92883.0
2016-10-27 10:45:00,103.67,103.7,103.63,103.69,57863.0,98.7028,98.7314,98.6647,98.7218,57863.0
2016-10-27 10:50:00,103.68,103.76,103.66,103.66,93213.0,98.7123,98.7885,98.6933,98.6933,93213.0
2016-10-27 10:55:00,103.66,103.8,103.61,103.78,44140.0,98.6933,98.8266,98.6457,98.8075,44140.0
2016-10-27 11:00:00,103.79,103.86,103.67,103.84,50161.0,98.8171,98.8837,98.7028,98.8647,50161.0
2016-10-27 11:05:00,103.84,104.0,103.83,103.99,35606.0,98.8647,99.017,98.8551,99.0075,35606.0
2016-10-27 11:10:00,103.99,104.15,103.98,103.98,62634.0,99.0075,99.1598,98.9979,98.9979,62634.0
2016-10-27 11:15:00,103.96,104.09,103.89,103.99,63470.0,98.9789,99.1027,98.9123,99.0075,63470.0
2016-10-27 11:20:00,104.0,104.02,103.92,103.99,52989.0,99.017,99.036,98.9408,99.0075,52989.0
2016-10-27 11:25:00,104.0,104.05,103.98,103.99,35927.0,99.017,99.0646,98.9979,99.0075,35927.0
2016-10-27 11:30:00,103.99,104.01,103.83,103.84,56822.0,99.0075,99.0265,98.8551,98.8647,56822.0
2016-10-27 11:35:00,103.84,103.9,103.8,103.88,68264.0,98.8647,98.9218,98.8266,98.9027,68264.0
2016-10-27 11:40:00,103.88,103.99,103.83,103.99,28251.0,98.9027,99.0075,98.8551,99.0075,28251.0
2016-10-27 11:45:00,104.0,104.02,103.93,103.97,22856.0,99.017,99.036,98.9503,98.9884,22856.0
2016-10-27 11:50:00,103.99,104.0,103.95,103.97,24050.0,99.0075,99.017,98.9694,98.9884,24050.0
2016-10-27 11:55:00,103.98,104.16,103.98,104.15,21759.0,98.9979,99.1693,98.9979,99.1598,21759.0
2016-10-27 12:00:00,104.15,104.16,104.03,104.03,24955.0,99.1598,99.1693,99.0456,99.0456,24955.0
2016-10-27 12:05:00,104.06,104.09,103.98,103.99,22749.0,99.0741,99.1027,98.9979,99.0075,22749.0
2016-10-27 12:10:00,104.0,104.02,103.96,103.99,23734.0,99.017,99.036,98.9789,99.0075,23734.0
2016-10-27 12:15:00,104.0,104.02,103.94,103.95,25028.0,99.017,99.036,98.9599,98.9694,25028.0
2016-10-27 12:20:00,103.95,103.98,103.86,103.86,29748.0,98.9694,98.9979,98.8837,98.8837,29748.0
2016-10-27 12:25:00,103.86,103.9,103.83,103.86,54229.0,98.8837,98.9218,98.8551,98.8837,54229.0
2016-10-27 12:30:00,103.87,103.93,103.86,103.87,20367.0,98.8932,98.9503,98.8837,98.8932,20367.0
2016-10-27 12:35:00,103.87,103.88,103.78,103.85,50020.0,98.8932,98.9027,98.8075,98.8742,50020.0
2016-10-27 12:40:00,103.85,103.91,103.83,103.9,32182.0,98.8742,98.9313,98.8551,98.9218,32182.0
2016-10-27 12:45:00,103.9,104.01,103.88,104.01,21792.0,98.9218,99.0265,98.9027,99.0265,21792.0
2016-10-27 12:50:00,103.99,103.99,103.86,103.93,21822.0,99.0075,99.0075,98.8837,98.9503,21822.0
2016-10-27 12:55:00,103.93,103.96,103.86,103.95,33194.0,98.9503,98.9789,98.8837,98.9694,33194.0
2016-10-27 13:00:00,103.95,103.96,103.87,103.92,20928.0,98.9694,98.9789,98.8932,98.9408,20928.0
2016-10-27 13:05:00,103.93,103.97,103.87,103.9,127163.0,98.9503,98.9884,98.8932,98.9218,127163.0
2016-10-27 13:10:00,103.91,103.98,103.88,103.96,27645.0,98.9313,98.9979,98.9027,98.9789,27645.0
2016-10-27 13:15:00,103.96,103.98,103.93,103.95,71620.0,98.9789,98.9979,98.9503,98.9694,71620.0
2016-10-27 13:20:00,103.96,104.07,103.96,104.0,77572.0,98.9789,99.0836,98.9789,99.017,77572.0
2016-10-27 13:25:00,103.99,104.06,103.99,104.02,20673.0,99.0075,99.0741,99.0075,99.036,20673.0
2016-10-27 13:30:00,104.03,104.04,103.96,103.99,50289.0,99.0456,99.0551,98.9789,99.0075,50289.0
2016-10-27 13:35:00,103.99,104.15,103.99,104.15,36955.0,99.0075,99.1598,99.0075,99.1598,36955.0
2016-10-27 13:40:00,104.15,104.17,104.12,104.15,27214.0,99.1598,99.1788,99.1312,99.1598,27214.0
2016-10-27 13:45:00,104.14,104.29,104.13,104.24,37554.0,99.1503,99.2931,99.1408,99.2455,37554.0
2016-10-27 13:50:00,104.25,104.3,104.23,104.24,32507.0,99.255,99.3026,99.236,99.2455,32507.0
2016-10-27 13:55:00,104.23,104.23,104.1,104.11,26488.0,99.236,99.236,99.1122,99.1217,26488.0
2016-10-27 14:00:00,104.11,104.14,104.08,104.09,33074.0,99.1217,99.1503,99.0932,99.1027,33074.0
2016-10-27 14:05:00,104.1,104.14,104.09,104.1,24795.0,99.1122,99.1503,99.1027,99.1122,24795.0
2016-10-27 14:10:00,104.1,104.19,104.04,104.14,52677.0,99.1122,99.1979,99.0551,99.1503,52677.0
2016-10-27 14:15:00,104.13,104.18,104.08,104.08,33745.0,99.1408,99.1884,99.0932,99.0932,33745.0
2016-10-27 14:20:00,104.09,104.17,104.05,104.06,39624.0,99.1027,99.1788,99.0646,99.0741,39624.0
2016-10-27 14:25:00,104.06,104.14,104.06,104.14,27598.0,99.0741,99.1503,99.0741,99.1503,27598.0
2016-10-27 14:30:00,104.13,104.14,104.03,104.06,35699.0,99.1408,99.1503,99.0456,99.0741,35699.0
2016-10-27 14:35:00,104.06,104.19,103.98,104.13,46002.0,99.0741,99.1979,98.9979,99.1408,46002.0
2016-10-27 14:40:00,104.13,104.21,104.09,104.19,33720.0,99.1408,99.2169,99.1027,99.1979,33720.0
2016-10-27 14:45:00,104.18,104.21,104.09,104.16,50177.0,99.1884,99.2169,99.1027,99.1693,50177.0
2016-10-27 14:50:00,104.17,104.2,104.05,104.15,46963.0,99.1788,99.2074,99.0646,99.1598,46963.0
2016-10-27 14:55:00,104.15,104.15,104.07,104.09,31085.0,99.1598,99.1598,99.0836,99.1027,31085.0
2016-10-27 15:00:00,104.09,104.11,104.04,104.06,46642.0,99.1027,99.1217,99.0551,99.0741,46642.0
2016-10-27 15:05:00,104.05,104.09,104.02,104.03,77426.0,99.0646,99.1027,99.036,99.0456,77426.0
2016-10-27 15:10:00,104.03,104.05,103.96,104.0,61563.0,99.0456,99.0646,98.9789,99.017,61563.0
2016-10-27 15:15:00,103.99,103.99,103.84,103.85,63272.0,99.0075,99.0075,98.8647,98.8742,63272.0
2016-10-27 15:20:00,103.86,103.93,103.85,103.87,64750.0,98.8837,98.9503,98.8742,98.8932,64750.0
2016-10-27 15:25:00,103.87,103.99,103.86,103.98,52095.0,98.8932,99.0075,98.8837,98.9979,52095.0
2016-10-27 15:30:00,103.97,104.08,103.97,104.05,108203.0,98.9884,99.0932,98.9884,99.0646,108203.0
2016-10-27 15:35:00,104.06,104.15,104.02,104.06,171293.0,99.0741,99.1598,99.036,99.0741,171293.0
2016-10-27 15:40:00,104.05,104.06,103.97,104.04,134265.0,99.0646,99.0741,98.9884,99.0551,134265.0
2016-10-27 15:45:00,104.03,104.11,104.02,104.1,110481.0,99.0456,99.1217,99.036,99.1122,110481.0
2016-10-27 15:50:00,104.1,104.1,103.89,103.89,155899.0,99.1122,99.1122,98.9123,98.9123,155899.0
2016-10-27 15:55:00,103.9,103.92,103.58,103.6,374575.0,98.9218,98.9408,98.6171,98.6362,374575.0
2016-10-28 09:30:00,105.05,105.72,104.61,105.03,285309.0,100.0167,100.6546,99.5978,99.9976,285309.0
2016-10-28 09:35:00,104.95,106.04,104.95,105.97,206843.0,99.9215,100.9592,99.9215,100.8926,206843.0
2016-10-28 09:40:00,105.99,106.55,105.67,106.55,229911.0,100.9116,101.4448,100.607,101.4448,229911.0
2016-10-28 09:45:00,106.55,106.75,106.14,106.75,144057.0,101.4448,101.6352,101.0545,101.6352,144057.0
2016-10-28 09:50:00,106.78,106.87,106.59,106.72,113140.0,101.6638,101.7495,101.4829,101.6067,113140.0
2016-10-28 09:55:00,106.72,106.76,106.45,106.68,121244.0,101.6067,101.6447,101.3496,101.5686,121244.0
2016-10-28 10:00:00,106.67,106.7,105.93,106.07,119102.0,101.5591,101.5876,100.8545,100.9878,119102.0
2016-10-28 10:05:00,106.08,106.42,106.08,106.21,80577.0,100.9973,101.321,100.9973,101.1211,80577.0
2016-10-28 10:10:00,106.22,106.47,106.19,106.41,103753.0,101.1306,101.3686,101.1021,101.3115,103753.0
2016-10-28 10:15:00,106.43,106.5,106.25,106.33,72538.0,101.3306,101.3972,101.1592,101.2354,72538.0
2016-10-28 10:20:00,106.34,106.34,105.56,105.73,113367.0,101.2449,101.2449,100.5022,100.6641,113367.0
2016-10-28 10:25:00,105.73,105.84,105.57,105.61,64011.0,100.6641,100.7688,100.5118,100.5499,64011.0
2016-10-28 10:30:00,105.6,106.2,105.58,106.19,48940.0,100.5403,101.1116,100.5213,101.1021,48940.0
2016-10-28 10:35:00,106.18,106.22,106.03,106.2,55710.0,101.0925,101.1306,100.9497,101.1116,55710.0
2016-10-28 10:40:00,106.2,106.26,106.11,106.24,50044.0,101.1116,101.1687,101.0259,101.1497,50044.0
2016-10-28 10:45:00,106.24,106.68,106.23,106.68,103439.0,101.1497,101.5686,101.1401,101.5686,103439.0
2016-10-28 10:50:00,106.7,107.49,106.7,107.4,223499.0,101.5876,102.3398,101.5876,102.2541,223499.0
2016-10-28 10:55:00,107.38,107.5,107.13,107.19,213370.0,102.235,102.3493,101.997,102.0541,213370.0
2016-10-28 11:00:00,107.19,107.28,106.98,107.22,82366.0,102.0541,102.1398,101.8542,102.0827,82366.0
2016-10-28 11:05:00,107.21,107.21,106.93,107.12,73398.0,102.0732,102.0732,101.8066,101.9875,73398.0
2016-10-28 11:10:00,107.1,107.18,107.03,107.18,77346.0,101.9685,102.0446,101.9018,102.0446,77346.0
2016-10-28 11:15:00,107.18,107.45,107.17,107.39,91706.0,102.0446,102.3017,102.0351,102.2446,91706.0
2016-10-28 11:20:00,107.4,107.43,107.28,107.43,39912.0,102.2541,102.2826,102.1398,102.2826,39912.0
2016-10-28 11:25:00,107.44,107.59,107.42,107.49,109505.0,102.2922,102.435,102.2731,102.3398,109505.0
2016-10-28 11:30:00,107.48,107.58,107.36,107.42,69772.0,102.3303,102.4255,102.216,102.2731,69772.0
2016-10-28 11:35:00,107.42,107.65,107.42,107.55,68554.0,102.2731,102.4921,102.2731,102.3969,68554.0
2016-10-28 11:40:00,107.58,107.61,107.25,107.27,94870.0,102.4255,102.454,102.1113,102.1303,94870.0
2016-10-28 11:45:00,107.29,107.37,107.13,107.13,65218.0,102.1494,102.2255,101.997,101.997,65218.0
2016-10-28 11:50:00,107.15,107.3,107.13,107.22,92521.0,102.0161,102.1589,101.997,102.0827,92521.0
2016-10-28 11:55:00,107.23,107.23,107.15,107.18,56531.0,102.0922,102.0922,102.0161,102.0446,56531.0
2016-10-28 12:00:00,107.2,107.44,107.17,107.43,30502.0,102.0637,102.2922,102.0351,102.2826,30502.0
2016-10-28 12:05:00,107.45,107.57,107.43,107.5,48083.0,102.3017,102.4159,102.2826,102.3493,48083.0
2016-10-28 12:10:00,107.52,107.52,107.19,107.26,99352.0,102.3683,102.3683,102.0541,102.1208,99352.0
2016-10-28 12:15:00,107.26,107.27,107.08,107.08,62984.0,102.1208,102.1303,101.9494,101.9494,62984.0
2016-10-28 12:20:00,107.09,107.28,107.09,107.27,49007.0,101.9589,102.1398,101.9589,102.1303,49007.0
2016-10-28 12:25:00,107.28,107.3,107.14,107.14,36928.0,102.1398,102.1589,102.0065,102.0065,36928.0
2016-10-28 12:30:00,107.15,107.17,107.06,107.11,49257.0,102.0161,102.0351,101.9304,101.978,49257.0
2016-10-28 12:35:00,107.12,107.16,107.07,107.13,39502.0,101.9875,102.0256,101.9399,101.997,39502.0
2016-10-28 12:40:00,107.12,107.22,107.12,107.21,49303.0,101.9875,102.0827,101.9875,102.0732,49303.0
2016-10-28 12:45:00,107.21,107.34,107.21,107.29,43788.0,102.0732,102.197,102.0732,102.1494,43788.0
2016-10-28 12:50:00,107.29,107.37,107.22,107.31,46954.0,102.1494,102.2255,102.0827,102.1684,46954.0
2016-10-28 12:55:00,107.32,107.36,107.28,107.36,19732.0,102.1779,102.216,102.1398,102.216,19732.0
2016-10-28 13:00:00,107.37,107.4,107.19,107.19,57318.0,102.2255,102.2541,102.0541,102.0541,57318.0
2016-10-28 13:05:00,107.19,107.19,106.88,106.96,106634.0,102.0541,102.0541,101.759,101.8352,106634.0
2016-10-28 13:10:00,106.96,107.3,106.77,107.29,58701.0,101.8352,102.1589,101.6543,102.1494,58701.0
2016-10-28 13:15:00,107.3,107.44,107.24,107.44,71017.0,102.1589,102.2922,102.1018,102.2922,71017.0
2016-10-28 13:20:00,107.43,107.56,107.43,107.5,96627.0,102.2826,102.4064,102.2826,102.3493,96627.0
2016-10-28 13:25:00,107.5,107.51,107.25,107.3,44009.0,102.3493,102.3588,102.1113,102.1589,44009.0
2016-10-28 13:30:00,107.32,107.33,107.11,107.12,129388.0,102.1779,102.1874,101.978,101.9875,129388.0
2016-10-28 13:35:00,107.14,107.24,107.01,107.23,105339.0,102.0065,102.1018,101.8828,102.0922,105339.0
2016-10-28 13:40:00,107.24,107.43,107.22,107.27,41423.0,102.1018,102.2826,102.0827,102.1303,41423.0
2016-10-28 13:45:00,107.28,107.28,107.15,107.22,61001.0,102.1398,102.1398,102.0161,102.0827,61001.0
2016-10-28 13:50:00,107.22,107.31,107.08,107.19,40495.0,102.0827,102.1684,101.9494,102.0541,40495.0
2016-10-28 13:55:00,107.19,107.25,107.03,107.04,49694.0,102.0541,102.1113,101.9018,101.9113,49694.0
2016-10-28 14:00:00,107.05,107.28,107.03,107.22,45002.0,101.9209,102.1398,101.9018,102.0827,45002.0
2016-10-28 14:05:00,107.23,107.3,107.1,107.23,48847.0,102.0922,102.1589,101.9685,102.0922,48847.0
2016-10-28 14:10:00,107.24,107.37,107.16,107.35,44285.0,102.1018,102.2255,102.0256,102.2065,44285.0
2016-10-28 14:15:00,107.34,107.55,107.27,107.44,87242.0,102.197,102.3969,102.1303,102.2922,87242.0
2016-10-28 14:20:00,107.45,107.56,107.42,107.56,85340.0,102.3017,102.4064,102.2731,102.4064,85340.0
2016-10-28 14:25:00,107.55,107.68,107.49,107.62,73681.0,102.3969,102.5207,102.3398,102.4635,73681.0
2016-10-28 14:30:00,107.63,107.83,107.51,107.82,91530.0,102.4731,102.6635,102.3588,102.654,91530.0
2016-10-28 14:35:00,107.8,107.81,107.66,107.67,65261.0,102.6349,102.6444,102.5016,102.5111,65261.0
2016-10-28 14:40:00,107.68,107.7,107.42,107.46,84992.0,102.5207,102.5397,102.2731,102.3112,84992.0
2016-10-28 14:45:00,107.46,107.51,107.21,107.34,78507.0,102.3112,102.3588,102.0732,102.197,78507.0
2016-10-28 14:50:00,107.34,107.45,107.14,107.14,150567.0,102.197,102.3017,102.0065,102.0065,150567.0
2016-10-28 14:55:00,107.17,107.32,107.08,107.27,70002.0,102.0351,102.1779,101.9494,102.1303,70002.0
2016-10-28 15:00:00,107.27,107.35,107.2,107.26,67540.0,102.1303,102.2065,102.0637,102.1208,67540.0
2016-10-28 15:05:00,107.26,107.29,107.13,107.14,70789.0,102.1208,102.1494,101.997,102.0065,70789.0
2016-10-28 15:10:00,107.15,107.18,107.04,107.07,97301.0,102.0161,102.0446,101.9113,101.9399,97301.0
2016-10-28 15:15:00,107.07,107.13,106.96,107.07,72122.0,101.9399,101.997,101.8352,101.9399,72122.0
2016-10-28 15:20:00,107.07,107.22,107.05,107.18,78969.0,101.9399,102.0827,101.9209,102.0446,78969.0
2016-10-28 15:25:00,107.2,107.4,107.2,107.28,89869.0,102.0637,102.2541,102.0637,102.1398,89869.0
2016-10-28 15:30:00,107.25,107.28,107.09,107.25,83110.0,102.1113,102.1398,101.9589,102.1113,83110.0
2016-10-28 15:35:00,107.25,107.29,107.13,107.19,196896.0,102.1113,102.1494,101.997,102.0541,196896.0
2016-10-28 15:40:00,107.2,107.21,107.04,107.16,143046.0,102.0637,102.0732,101.9113,102.0256,143046.0
2016-10-28 15:45:00,107.16,107.18,106.99,107.05,268277.0,102.0256,102.0446,101.8637,101.9209,268277.0
2016-10-28 15:50:00,107.05,107.13,107.01,107.02,269199.0,101.9209,101.997,101.8828,101.8923,269199.0
2016-10-28 15:55:00,107.01,107.27,106.68,106.7,807880.0,101.8828,102.1303,101.5686,101.5876,807880.0
2016-10-31 09:30:00,107.4,108.93,107.2,108.92,174320.0,102.2541,103.7108,102.0637,103.7013,174320.0
2016-10-31 09:35:00,108.87,108.88,107.61,107.69,126192.0,103.6537,103.6632,102.454,102.5302,126192.0
2016-10-31 09:40:00,107.69,107.73,107.0,107.11,147087.0,102.5302,102.5683,101.8733,101.978,147087.0
2016-10-31 09:45:00,107.09,107.12,106.92,106.99,108863.0,101.9589,101.9875,101.7971,101.8637,108863.0
2016-10-31 09:50:00,106.99,107.04,106.66,106.67,93559.0,101.8637,101.9113,101.5495,101.5591,93559.0
2016-10-31 09:55:00,106.67,106.93,106.47,106.93,113858.0,101.5591,101.8066,101.3686,101.8066,113858.0
2016-10-31 10:00:00,106.93,107.07,106.71,106.73,66476.0,101.8066,101.9399,101.5971,101.6162,66476.0
2016-10-31 10:05:00,106.75,107.23,106.75,107.23,51517.0,101.6352,102.0922,101.6352,102.0922,51517.0
2016-10-31 10:10:00,107.23,107.31,107.15,107.16,41764.0,102.0922,102.1684,102.0161,102.0256,41764.0
2016-10-31 10:15:00,107.18,107.28,107.14,107.22,41638.0,102.0446,102.1398,102.0065,102.0827,41638.0
2016-10-31 10:20:00,107.2,107.37,107.19,107.35,49720.0,102.0637,102.2255,102.0541,102.2065,49720.0
2016-10-31 10:25:00,107.35,107.45,107.33,107.38,44121.0,102.2065,102.3017,102.1874,102.235,44121.0
2016-10-31 10:30:00,107.37,107.39,106.75,106.81,64230.0,102.2255,102.2446,101.6352,101.6924,64230.0
2016-10-31 10:35:00,106.8,107.03,106.78,106.88,45658.0,101.6828,101.9018,101.6638,101.759,45658.0
2016-10-31 10:40:00,106.87,107.08,106.78,106.96,46241.0,101.7495,101.9494,101.6638,101.8352,46241.0
2016-10-31 10:45:00,106.96,107.06,106.81,107.01,39090.0,101.8352,101.9304,101.6924,101.8828,39090.0
2016-10-31 10:50:00,107.01,107.26,107.0,107.24,37572.0,101.8828,102.1208,101.8733,102.1018,37572.0
2016-10-31 10:55:00,107.28,107.3,107.1,107.18,58264.0,102.1398,102.1589,101.9685,102.0446,58264.0
2016-10-31 11:00:00,107.18,107.31,107.11,107.29,57287.0,102.0446,102.1684,101.978,102.1494,57287.0
2016-10-31 11:05:00,107.28,107.35,107.23,107.34,47314.0,102.1398,102.2065,102.0922,102.197,47314.0
2016-10-31 11:10:00,107.33,107.5,107.31,107.45,73066.0,102.1874,102.3493,102.1684,102.3017,73066.0
2016-10-31 11:15:00,107.44,107.49,107.25,107.3,31840.0,102.2922,102.3398,102.1113,102.1589,31840.0
2016-10-31 11:20:00,107.29,107.44,107.26,107.36,28498.0,102.1494,102.2922,102.1208,102.216,28498.0
2016-10-31 11:25:00,107.35,107.43,107.3,107.4,34832.0,102.2065,102.2826,102.1589,102.2541,34832.0
2016-10-31 11:30:00,107.41,107.58,107.4,107.5,36315.0,102.2636,102.4255,102.2541,102.3493,36315.0
2016-10-31 11:35:00,107.51,107.55,107.48,107.5,26540.0,102.3588,102.3969,102.3303,102.3493,26540.0
2016-10-31 11:40:00,107.5,107.51,107.26,107.36,28875.0,102.3493,102.3588,102.1208,102.216,28875.0
2016-10-31 11:45:00,107.39,107.4,107.23,107.25,24015.0,102.2446,102.2541,102.0922,102.1113,24015.0
2016-10-31 11:50:00,107.25,107.34,107.25,107.27,27576.0,102.1113,102.197,102.1113,102.1303,27576.0
2016-10-31 11:55:00,107.27,107.36,107.24,107.32,29754.0,102.1303,102.216,102.1018,102.1779,29754.0
2016-10-31 12:00:00,107.3,107.45,107.3,107.43,24891.0,102.1589,102.3017,102.1589,102.2826,24891.0
2016-10-31 12:05:00,107.45,107.45,107.39,107.41,19625.0,102.3017,102.3017,102.2446,102.2636,19625.0
2016-10-31 12:10:00,107.39,107.39,107.2,107.2,21292.0,102.2446,102.2446,102.0637,102.0637,21292.0
2016-10-31 12:15:00,107.22,107.22,107.02,107.04,69669.0,102.0827,102.0827,101.8923,101.9113,69669.0
2016-10-31 12:20:00,107.05,107.11,106.99,107.01,60838.0,101.9209,101.978,101.8637,101.8828,60838.0
2016-10-31 12:25:00,107.01,107.15,107.0,107.06,37474.0,101.8828,102.0161,101.8733,101.9304,37474.0
2016-10-31 12:30:00,107.07,107.17,107.07,107.13,21855.0,101.9399,102.0351,101.9399,101.997,21855.0
2016-10-31 12:35:00,107.13,107.17,107.1,107.13,26760.0,101.997,102.0351,101.9685,101.997,26760.0
2016-10-31 12:40:00,107.12,107.15,107.02,107.11,17350.0,101.9875,102.0161,101.8923,101.978,17350.0
2016-10-31 12:45:00,107.09,107.1,106.99,107.08,34588.0,101.9589,101.9685,101.8637,101.9494,34588.0
2016-10-31 12:50:00,107.08,107.1,107.01,107.01,23093.0,101.9494,101.9685,101.8828,101.8828,23093.0
2016-10-31 12:55:00,107.01,107.1,107.0,107.04,23802.0,101.8828,101.9685,101.8733,101.9113,23802.0
2016-10-31 13:00:00,107.03,107.12,107.03,107.09,25923.0,101.9018,101.9875,101.9018,101.9589,25923.0
2016-10-31 13:05:00,107.08,107.29,107.06,107.25,38107.0,101.9494,102.1494,101.9304,102.1113,38107.0
2016-10-31 13:10:00,107.25,107.26,107.17,107.22,36052.0,102.1113,102.1208,102.0351,102.0827,36052.0
2016-10-31 13:15:00,107.21,107.24,107.02,107.04,32018.0,102.0732,102.1018,101.8923,101.9113,32018.0
2016-10-31 13:20:00,107.04,107.18,107.04,107.13,26639.0,101.9113,102.0446,101.9113,101.997,26639.0
2016-10-31 13:25:00,107.13,107.18,107.12,107.18,18338.0,101.997,102.0446,101.9875,102.0446,18338.0
2016-10-31 13:30:00,107.18,107.38,107.17,107.36,38672.0,102.0446,102.235,102.0351,102.216,38672.0
2016-10-31 13:35:00,107.36,107.38,107.31,107.33,26168.0,102.216,102.235,102.1684,102.1874,26168.0
2016-10-31 13:40:00,107.34,107.39,107.32,107.38,22909.0,102.197,102.2446,102.1779,102.235,22909.0
2016-10-31 13:45:00,107.37,107.45,107.35,107.38,28323.0,102.2255,102.3017,102.2065,102.235,28323.0
2016-10-31 13:50:00,107.37,107.41,107.31,107.31,30352.0,102.2255,102.2636,102.1684,102.1684,30352.0
2016-10-31 13:55:00,107.31,107.34,107.22,107.23,54304.0,102.1684,102.197,102.0827,102.0922,54304.0
2016-10-31 14:00:00,107.24,107.38,107.23,107.38,30340.0,102.1018,102.235,102.0922,102.235,30340.0
2016-10-31 14:05:00,107.39,107.4,107.25,107.25,38456.0,102.2446,102.2541,102.1113,102.1113,38456.0
2016-10-31 14:10:00,107.25,107.31,107.11,107.17,40720.0,102.1113,102.1684,101.978,102.0351,40720.0
2016-10-31 14:15:00,107.16,107.23,107.15,107.16,40445.0,102.0256,102.0922,102.0161,102.0256,40445.0
2016-10-31 14:20:00,107.16,107.2,106.99,107.0,70784.0,102.0256,102.0637,101.8637,101.8733,70784.0
2016-10-31 14:25:00,107.0,107.0,106.88,106.97,82653.0,101.8733,101.8733,101.759,101.8447,82653.0
2016-10-31 14:30:00,106.97,107.04,106.94,107.02,77445.0,101.8447,101.9113,101.8161,101.8923,77445.0
2016-10-31 14:35:00,107.03,107.1,106.99,107.07,41129.0,101.9018,101.9685,101.8637,101.9399,41129.0
2016-10-31 14:40:00,107.08,107.09,106.97,107.05,54557.0,101.9494,101.9589,101.8447,101.9209,54557.0
2016-10-31 14:45:00,107.04,107.05,106.83,106.85,104799.0,101.9113,101.9209,101.7114,101.7304,104799.0
2016-10-31 14:50:00,106.85,107.02,106.85,107.01,33675.0,101.7304,101.8923,101.7304,101.8828,33675.0
2016-10-31 14:55:00,107.0,107.04,106.98,106.99,37221.0,101.8733,101.9113,101.8542,101.8637,37221.0
2016-10-31 15:00:00,106.98,107.06,106.96,107.04,52201.0,101.8542,101.9304,101.8352,101.9113,52201.0
2016-10-31 15:05:00,107.04,107.1,107.02,107.09,34471.0,101.9113,101.9685,101.8923,101.9589,34471.0
2016-10-31 15:10:00,107.1,107.19,107.08,107.15,35378.0,101.9685,102.0541,101.9494,102.0161,35378.0
2016-10-31 15:15:00,107.14,107.22,107.09,107.1,54012.0,102.0065,102.0827,101.9589,101.9685,54012.0
2016-10-31 15:20:00,107.1,107.18,107.07,107.09,48885.0,101.9685,102.0446,101.9399,101.9589,48885.0
2016-10-31 15:25:00,107.09,107.1,107.05,107.05,45683.0,101.9589,101.9685,101.9209,101.9209,45683.0
2016-10-31 15:30:00,107.08,107.21,107.05,107.17,80103.0,101.9494,102.0732,101.9209,102.0351,80103.0
2016-10-31 15:35:00,107.18,107.2,107.07,107.15,72371.0,102.0446,102.0637,101.9399,102.0161,72371.0
2016-10-31 15:40:00,107.15,107.19,107.07,107.08,95508.0,102.0161,102.0541,101.9399,101.9494,95508.0
2016-10-31 15:45:00,107.09,107.15,107.04,107.1,148399.0,101.9589,102.0161,101.9113,101.9685,148399.0
2016-10-31 15:50:00,107.1,107.18,107.01,107.02,143596.0,101.9685,102.0446,101.8828,101.8923,143596.0
2016-10-31 15:55:00,107.03,107.13,106.96,107.02,407527.0,101.9018,101.997,101.8352,101.8923,407527.0
2016-11-01 09:30:00,107.0,107.12,106.51,106.98,201350.0,101.8733,101.9875,101.4067,101.8542,201350.0
2016-11-01 09:35:00,107.01,107.08,106.48,106.55,111491.0,101.8828,101.9494,101.3782,101.4448,111491.0
2016-11-01 09:40:00,106.55,106.61,106.44,106.56,75246.0,101.4448,101.5019,101.3401,101.4543,75246.0
2016-11-01 09:45:00,106.54,106.6,106.46,106.51,64058.0,101.4353,101.4924,101.3591,101.4067,64058.0
2016-11-01 09:50:00,106.51,106.54,106.44,106.49,146804.0,101.4067,101.4353,101.3401,101.3877,146804.0
2016-11-01 09:55:00,106.5,106.57,106.47,106.52,99660.0,101.3972,101.4639,101.3686,101.4162,99660.0
2016-11-01 10:00:00,106.52,106.55,106.35,106.52,104962.0,101.4162,101.4448,101.2544,101.4162,104962.0
2016-11-01 10:05:00,106.53,106.58,106.47,106.47,87556.0,101.4258,101.4734,101.3686,101.3686,87556.0
2016-11-01 10:10:00,106.48,106.52,106.3,106.5,76519.0,101.3782,101.4162,101.2068,101.3972,76519.0
2016-11-01 10:15:00,106.49,106.51,106.38,106.51,58440.0,101.3877,101.4067,101.283,101.4067,58440.0
2016-11-01 10:20:00,106.51,106.55,106.43,106.51,133215.0,101.4067,101.4448,101.3306,101.4067,133215.0
2016-11-01 10:25:00,106.51,106.55,106.43,106.5,113524.0,101.4067,101.4448,101.3306,101.3972,113524.0
2016-11-01 10:30:00,106.5,106.63,106.45,106.5,124405.0,101.3972,101.521,101.3496,101.3972,124405.0
2016-11-01 10:35:00,106.5,106.5,106.21,106.25,97018.0,101.3972,101.3972,101.1211,101.1592,97018.0
2016-11-01 10:40:00,106.25,106.44,106.24,106.37,31503.0,101.1592,101.3401,101.1497,101.2734,31503.0
2016-11-01 10:45:00,106.35,106.48,106.26,106.44,50879.0,101.2544,101.3782,101.1687,101.3401,50879.0
2016-11-01 10:50:00,106.44,106.51,106.38,106.47,107393.0,101.3401,101.4067,101.283,101.3686,107393.0
2016-11-01 10:55:00,106.47,106.53,106.43,106.5,65222.0,101.3686,101.4258,101.3306,101.3972,65222.0
2016-11-01 11:00:00,106.49,106.59,106.45,106.5,68697.0,101.3877,101.4829,101.3496,101.3972,68697.0
2016-11-01 11:05:00,106.5,106.58,106.43,106.57,66372.0,101.3972,101.4734,101.3306,101.4639,66372.0
2016-11-01 11:10:00,106.58,106.61,106.47,106.56,69513.0,101.4734,101.5019,101.3686,101.4543,69513.0
2016-11-01 11:15:00,106.55,106.64,106.36,106.42,72799.0,101.4448,101.5305,101.2639,101.321,72799.0
2016-11-01 11:20:00,106.42,106.5,106.38,106.48,34434.0,101.321,101.3972,101.283,101.3782,34434.0
2016-11-01 11:25:00,106.49,106.5,106.2,106.29,75263.0,101.3877,101.3972,101.1116,101.1973,75263.0
2016-11-01 11:30:00,106.23,106.38,106.22,106.34,63242.0,101.1401,101.283,101.1306,101.2449,63242.0
2016-11-01 11:35:00,106.33,106.38,106.25,106.33,43165.0,101.2354,101.283,101.1592,101.2354,43165.0
2016-11-01 11:40:00,106.33,106.42,106.24,106.24,40046.0,101.2354,101.321,101.1497,101.1497,40046.0
2016-11-01 11:45:00,106.24,106.47,106.22,106.39,52086.0,101.1497,101.3686,101.1306,101.2925,52086.0
2016-11-01 11:50:00,106.39,106.45,106.33,106.39,40384.0,101.2925,101.3496,101.2354,101.2925,40384.0
2016-11-01 11:55:00,106.39,106.39,106.12,106.16,54766.0,101.2925,101.2925,101.0354,101.0735,54766.0
2016-11-01 12:00:00,106.17,106.18,106.1,106.16,66457.0,101.083,101.0925,101.0164,101.0735,66457.0
2016-11-01 12:05:00,106.16,106.19,106.04,106.06,40524.0,101.0735,101.1021,100.9592,100.9783,40524.0
2016-11-01 12:10:00,106.06,106.07,105.84,105.91,58587.0,100.9783,100.9878,100.7688,100.8355,58587.0
2016-11-01 12:15:00,105.9,105.91,105.63,105.66,105523.0,100.826,100.8355,100.5689,100.5975,105523.0
2016-11-01 12:20:00,105.66,105.79,105.66,105.74,86744.0,100.5975,100.7212,100.5975,100.6736,86744.0
2016-11-01 12:25:00,105.74,105.77,105.53,105.55,95617.0,100.6736,100.7022,100.4737,100.4927,95617.0
2016-11-01 12:30:00,105.56,105.59,105.24,105.25,174830.0,100.5022,100.5308,100.1976,100.2071,174830.0
2016-11-01 12:35:00,105.24,105.58,105.24,105.42,69050.0,100.1976,100.5213,100.1976,100.369,69050.0
2016-11-01 12:40:00,105.42,105.46,105.27,105.33,55496.0,100.369,100.407,100.2261,100.2833,55496.0
2016-11-01 12:45:00,105.34,105.41,105.21,105.23,59578.0,100.2928,100.3594,100.169,100.1881,59578.0
2016-11-01 12:50:00,105.23,105.31,105.22,105.22,50658.0,100.1881,100.2642,100.1785,100.1785,50658.0
2016-11-01 12:55:00,105.24,105.29,105.17,105.26,56731.0,100.1976,100.2452,100.1309,100.2166,56731.0
2016-11-01 13:00:00,105.26,105.48,105.24,105.45,53036.0,100.2166,100.4261,100.1976,100.3975,53036.0
2016-11-01 13:05:00,105.45,105.47,105.35,105.4,30356.0,100.3975,100.4166,100.3023,100.3499,30356.0
2016-11-01 13:10:00,105.39,105.45,105.32,105.38,52171.0,100.3404,100.3975,100.2737,100.3309,52171.0
2016-11-01 13:15:00,105.39,105.4,105.24,105.35,54490.0,100.3404,100.3499,100.1976,100.3023,54490.0
2016-11-01 13:20:00,105.35,105.35,105.2,105.34,59668.0,100.3023,100.3023,100.1595,100.2928,59668.0
2016-11-01 13:25:00,105.36,105.43,105.34,105.38,31004.0,100.3118,100.3785,100.2928,100.3309,31004.0
2016-11-01 13:30:00,105.38,105.39,105.17,105.25,55330.0,100.3309,100.3404,100.1309,100.2071,55330.0
2016-11-01 13:35:00,105.25,105.28,105.14,105.15,36868.0,100.2071,100.2357,100.1024,100.1119,36868.0
2016-11-01 13:40:00,105.18,105.18,104.9,104.98,50676.0,100.1405,100.1405,99.8739,99.95,50676.0
2016-11-01 13:45:00,104.99,105.0,104.84,104.98,50115.0,99.9596,99.9691,99.8167,99.95,50115.0
2016-11-01 13:50:00,104.99,105.09,104.96,105.0,47049.0,99.9596,100.0548,99.931,99.9691,47049.0
2016-11-01 13:55:00,104.99,105.19,104.98,105.16,44980.0,99.9596,100.15,99.95,100.1214,44980.0
2016-11-01 14:00:00,105.15,105.24,105.11,105.24,54485.0,100.1119,100.1976,100.0738,100.1976,54485.0
2016-11-01 14:05:00,105.25,105.28,105.18,105.21,68949.0,100.2071,100.2357,100.1405,100.169,68949.0
2016-11-01 14:10:00,105.21,105.22,105.07,105.08,58448.0,100.169,100.1785,100.0357,100.0452,58448.0
2016-11-01 14:15:00,105.08,105.09,104.81,104.97,58039.0,100.0452,100.0548,99.7882,99.9405,58039.0
2016-11-01 14:20:00,104.98,105.03,104.91,105.01,50469.0,99.95,99.9976,99.8834,99.9786,50469.0
2016-11-01 14:25:00,105.03,105.23,105.0,105.0,135638.0,99.9976,100.1881,99.9691,99.9691,135638.0
2016-11-01 14:30:00,105.0,105.22,104.88,105.18,60954.0,99.9691,100.1785,99.8548,100.1405,60954.0
2016-11-01 14:35:00,105.17,105.28,105.09,105.16,46932.0,100.1309,100.2357,100.0548,100.1214,46932.0
2016-11-01 14:40:00,105.18,105.21,104.96,105.08,49340.0,100.1405,100.169,99.931,100.0452,49340.0
2016-11-01 14:45:00,105.09,105.12,104.9,104.93,38248.0,100.0548,100.0833,99.8739,99.9024,38248.0
2016-11-01 14:50:00,104.93,105.1,104.87,105.1,47781.0,99.9024,100.0643,99.8453,100.0643,47781.0
2016-11-01 14:55:00,105.1,105.24,105.05,105.08,60595.0,100.0643,100.1976,100.0167,100.0452,60595.0
2016-11-01 15:00:00,105.08,105.15,105.0,105.09,48264.0,100.0452,100.1119,99.9691,100.0548,48264.0
2016-11-01 15:05:00,105.08,105.1,104.97,105.05,44932.0,100.0452,100.0643,99.9405,100.0167,44932.0
2016-11-01 15:10:00,105.06,105.09,105.0,105.08,48253.0,100.0262,100.0548,99.9691,100.0452,48253.0
2016-11-01 15:15:00,105.08,105.13,105.0,105.07,72718.0,100.0452,100.0928,99.9691,100.0357,72718.0
2016-11-01 15:20:00,105.06,105.07,104.86,104.89,75645.0,100.0262,100.0357,99.8358,99.8643,75645.0
2016-11-01 15:25:00,104.89,105.13,104.88,105.09,80810.0,99.8643,100.0928,99.8548,100.0548,80810.0
2016-11-01 15:30:00,105.09,105.09,104.79,104.81,106883.0,100.0548,100.0548,99.7691,99.7882,106883.0
2016-11-01 15:35:00,104.81,104.96,104.8,104.92,125176.0,99.7882,99.931,99.7787,99.8929,125176.0
2016-11-01 15:40:00,104.92,105.01,104.79,104.98,159139.0,99.8929,99.9786,99.7691,99.95,159139.0
2016-11-01 15:45:00,104.98,105.1,104.91,104.94,205868.0,99.95,100.0643,99.8834,99.912,205868.0
2016-11-01 15:50:00,104.94,105.04,104.82,105.04,185066.0,99.912,100.0072,99.7977,100.0072,185066.0
2016-11-01 15:55:00,105.04,105.11,104.93,104.94,312742.0,100.0072,100.0738,99.9024,99.912,312742.0
2016-11-02 09:30:00,104.28,104.72,104.15,104.65,86849.0,99.2836,99.7025,99.1598,99.6358,86849.0
2016-11-02 09:35:00,104.65,104.84,104.59,104.63,35369.0,99.6358,99.8167,99.5787,99.6168,35369.0
2016-11-02 09:40:00,104.71,104.87,104.53,104.84,47469.0,99.693,99.8453,99.5216,99.8167,47469.0
2016-11-02 09:45:00,104.84,104.92,104.72,104.82,32904.0,99.8167,99.8929,99.7025,99.7977,32904.0
2016-11-02 09:50:00,104.84,104.99,104.83,104.89,38885.0,99.8167,99.9596,99.8072,99.8643,38885.0
2016-11-02 09:55:00,104.89,105.0,104.8,104.94,35926.0,99.8643,99.9691,99.7787,99.912,35926.0
2016-11-02 10:00:00,104.93,105.0,104.88,104.97,51863.0,99.9024,99.9691,99.8548,99.9405,51863.0
2016-11-02 10:05:00,104.98,105.0,104.84,104.99,37472.0,99.95,99.9691,99.8167,99.9596,37472.0
2016-11-02 10:10:00,104.99,105.0,104.93,104.95,30587.0,99.9596,99.9691,99.9024,99.9215,30587.0
2016-11-02 10:15:00,104.96,105.0,104.74,104.9,34913.0,99.931,99.9691,99.7215,99.8739,34913.0
2016-11-02 10:20:00,104.92,105.0,104.9,104.97,12983.0,99.8929,99.9691,99.8739,99.9405,12983.0
2016-11-02 10:25:00,104.97,104.99,104.93,104.98,21887.0,99.9405,99.9596,99.9024,99.95,21887.0
2016-11-02 10:30:00,104.97,104.97,104.8,104.86,22682.0,99.9405,99.9405,99.7787,99.8358,22682.0
2016-11-02 10:35:00,104.88,105.0,104.85,105.0,32984.0,99.8548,99.9691,99.8263,99.9691,32984.0
2016-11-02 10:40:00,105.0,105.0,104.9,104.92,15212.0,99.9691,99.9691,99.8739,99.8929,15212.0
2016-11-02 10:45:00,104.92,104.98,104.8,104.94,25134.0,99.8929,99.95,99.7787,99.912,25134.0
2016-11-02 10:50:00,104.93,104.96,104.75,104.84,32338.0,99.9024,99.931,99.7311,99.8167,32338.0
2016-11-02 10:55:00,104.83,104.83,104.68,104.71,27933.0,99.8072,99.8072,99.6644,99.693,27933.0
2016-11-02 11:00:00,104.72,104.85,104.72,104.75,30466.0,99.7025,99.8263,99.7025,99.7311,30466.0
2016-11-02 11:05:00,104.73,104.8,104.71,104.8,22124.0,99.712,99.7787,99.693,99.7787,22124.0
2016-11-02 11:10:00,104.81,104.87,104.69,104.81,30696.0,99.7882,99.8453,99.6739,99.7882,30696.0
2016-11-02 11:15:00,104.81,104.89,104.76,104.88,17631.0,99.7882,99.8643,99.7406,99.8548,17631.0
2016-11-02 11:20:00,104.89,104.9,104.81,104.84,12074.0,99.8643,99.8739,99.7882,99.8167,12074.0
2016-11-02 11:25:00,104.85,104.95,104.85,104.89,14375.0,99.8263,99.9215,99.8263,99.8643,14375.0
2016-11-02 11:30:00,104.88,104.95,104.87,104.87,14463.0,99.8548,99.9215,99.8453,99.8453,14463.0
2016-11-02 11:35:00,104.87,104.89,104.65,104.7,20550.0,99.8453,99.8643,99.6358,99.6835,20550.0
2016-11-02 11:40:00,104.71,104.73,104.53,104.59,13674.0,99.693,99.712,99.5216,99.5787,13674.0
2016-11-02 11:45:00,104.61,104.65,104.51,104.64,13930.0,99.5978,99.6358,99.5026,99.6263,13930.0
2016-11-02 11:50:00,104.62,104.62,104.53,104.57,15994.0,99.6073,99.6073,99.5216,99.5597,15994.0
2016-11-02 11:55:00,104.57,104.66,104.55,104.59,14352.0,99.5597,99.6454,99.5406,99.5787,14352.0
2016-11-02 12:00:00,104.58,104.66,104.57,104.58,14170.0,99.5692,99.6454,99.5597,99.5692,14170.0
2016-11-02 12:05:00,104.58,104.69,104.55,104.69,16451.0,99.5692,99.6739,99.5406,99.6739,16451.0
2016-11-02 12:10:00,104.68,104.7,104.51,104.51,14349.0,99.6644,99.6835,99.5026,99.5026,14349.0
2016-11-02 12:15:00,104.51,104.53,104.44,104.45,15377.0,99.5026,99.5216,99.4359,99.4454,15377.0
2016-11-02 12:20:00,104.44,104.46,104.33,104.43,15966.0,99.4359,99.455,99.3312,99.4264,15966.0
2016-11-02 12:25:00,104.44,104.45,104.34,104.45,11217.0,99.4359,99.4454,99.3407,99.4454,11217.0
2016-11-02 12:30:00,104.46,104.46,104.42,104.42,13571.0,99.455,99.455,99.4169,99.4169,13571.0
2016-11-02 12:35:00,104.43,104.5,104.43,104.5,12846.0,99.4264,99.493,99.4264,99.493,12846.0
2016-11-02 12:40:00,104.5,104.59,104.5,104.58,14251.0,99.493,99.5787,99.493,99.5692,14251.0
2016-11-02 12:45:00,104.58,104.64,104.55,104.62,17347.0,99.5692,99.6263,99.5406,99.6073,17347.0
2016-11-02 12:50:00,104.63,104.64,104.54,104.62,16927.0,99.6168,99.6263,99.5311,99.6073,16927.0
2016-11-02 12:55:00,104.62,104.67,104.56,104.66,14799.0,99.6073,99.6549,99.5502,99.6454,14799.0
2016-11-02 13:00:00,104.65,104.67,104.5,104.52,18379.0,99.6358,99.6549,99.493,99.5121,18379.0
2016-11-02 13:05:00,104.52,104.52,104.44,104.47,16793.0,99.5121,99.5121,99.4359,99.4645,16793.0
2016-11-02 13:10:00,104.47,104.55,104.3,104.35,23152.0,99.4645,99.5406,99.3026,99.3502,23152.0
2016-11-02 13:15:00,104.35,104.35,104.23,104.26,17063.0,99.3502,99.3502,99.236,99.2645,17063.0
2016-11-02 13:20:00,104.26,104.3,104.23,104.26,12218.0,99.2645,99.3026,99.236,99.2645,12218.0
2016-11-02 13:25:00,104.25,104.45,104.24,104.45,19224.0,99.255,99.4454,99.2455,99.4454,19224.0
2016-11-02 13:30:00,104.45,104.47,104.31,104.37,14536.0,99.4454,99.4645,99.3121,99.3693,14536.0
2016-11-02 13:35:00,104.41,104.46,104.38,104.45,17952.0,99.4073,99.455,99.3788,99.4454,17952.0
2016-11-02 13:40:00,104.46,104.55,104.45,104.53,17361.0,99.455,99.5406,99.4454,99.5216,17361.0
2016-11-02 13:45:00,104.52,104.58,104.51,104.56,19923.0,99.5121,99.5692,99.5026,99.5502,19923.0
2016-11-02 13:50:00,104.56,104.65,104.56,104.64,18343.0,99.5502,99.6358,99.5502,99.6263,18343.0
2016-11-02 13:55:00,104.63,104.78,104.62,104.73,22438.0,99.6168,99.7596,99.6073,99.712,22438.0
2016-11-02 14:00:00,104.73,104.85,104.48,104.59,32601.0,99.712,99.8263,99.474,99.5787,32601.0
2016-11-02 14:05:00,104.59,104.69,104.2,104.35,34797.0,99.5787,99.6739,99.2074,99.3502,34797.0
2016-11-02 14:10:00,104.31,104.52,104.3,104.52,57672.0,99.3121,99.5121,99.3026,99.5121,57672.0
2016-11-02 14:15:00,104.54,104.64,104.39,104.6,32476.0,99.5311,99.6263,99.3883,99.5882,32476.0
2016-11-02 14:20:00,104.62,104.8,104.58,104.8,27837.0,99.6073,99.7787,99.5692,99.7787,27837.0
2016-11-02 14:25:00,104.78,104.88,104.77,104.84,64489.0,99.7596,99.8548,99.7501,99.8167,64489.0
2016-11-02 14:30:00,104.83,104.89,104.76,104.87,34835.0,99.8072,99.8643,99.7406,99.8453,34835.0
2016-11-02 14:35:00,104.87,104.95,104.76,104.83,20043.0,99.8453,99.9215,99.7406,99.8072,20043.0
2016-11-02 14:40:00,104.83,104.9,104.8,104.84,19292.0,99.8072,99.8739,99.7787,99.8167,19292.0
2016-11-02 14:45:00,104.86,104.91,104.68,104.73,32646.0,99.8358,99.8834,99.6644,99.712,32646.0
2016-11-02 14:50:00,104.72,104.8,104.65,104.71,18959.0,99.7025,99.7787,99.6358,99.693,18959.0
2016-11-02 14:55:00,104.71,104.94,104.71,104.79,42286.0,99.693,99.912,99.693,99.7691,42286.0
2016-11-02 15:00:00,104.78,104.83,104.63,104.83,28351.0,99.7596,99.8072,99.6168,99.8072,28351.0
2016-11-02 15:05:00,104.82,104.82,104.71,104.8,30790.0,99.7977,99.7977,99.693,99.7787,30790.0
2016-11-02 15:10:00,104.8,104.82,104.7,104.72,33320.0,99.7787,99.7977,99.6835,99.7025,33320.0
2016-11-02 15:15:00,104.7,104.72,104.54,104.54,33520.0,99.6835,99.7025,99.5311,99.5311,33520.0
2016-11-02 15:20:00,104.54,104.68,104.54,104.67,36768.0,99.5311,99.6644,99.5311,99.6549,36768.0
2016-11-02 15:25:00,104.67,104.81,104.66,104.78,61815.0,99.6549,99.7882,99.6454,99.7596,61815.0
2016-11-02 15:30:00,104.78,104.8,104.66,104.7,58348.0,99.7596,99.7787,99.6454,99.6835,58348.0
2016-11-02 15:35:00,104.69,104.69,104.47,104.48,39658.0,99.6739,99.6739,99.4645,99.474,39658.0
2016-11-02 15:40:00,104.48,104.58,104.46,104.49,109550.0,99.474,99.5692,99.455,99.4835,109550.0
2016-11-02 15:45:00,104.48,104.52,104.3,104.4,86868.0,99.474,99.5121,99.3026,99.3978,86868.0
2016-11-02 15:50:00,104.4,104.45,104.04,104.05,99243.0,99.3978,99.4454,99.0551,99.0646,99243.0
2016-11-02 15:55:00,104.06,104.18,104.0,104.02,448458.0,99.0741,99.1884,99.017,99.036,448458.0
2016-11-03 09:30:00,103.52,104.1,103.51,103.86,128450.0,98.56,99.1122,98.5505,98.8837,128450.0
2016-11-03 09:35:00,103.89,104.46,103.81,104.26,33686.0,98.9123,99.455,98.8361,99.2645,33686.0
2016-11-03 09:40:00,104.23,104.44,104.14,104.14,26099.0,99.236,99.4359,99.1503,99.1503,26099.0
2016-11-03 09:45:00,104.17,104.35,104.16,104.32,44884.0,99.1788,99.3502,99.1693,99.3217,44884.0
2016-11-03 09:50:00,104.32,104.37,104.17,104.3,25853.0,99.3217,99.3693,99.1788,99.3026,25853.0
2016-11-03 09:55:00,104.31,104.39,104.24,104.26,19505.0,99.3121,99.3883,99.2455,99.2645,19505.0
2016-11-03 10:00:00,104.28,104.34,104.05,104.17,50095.0,99.2836,99.3407,99.0646,99.1788,50095.0
2016-11-03 10:05:00,104.17,104.25,104.05,104.24,29809.0,99.1788,99.255,99.0646,99.2455,29809.0
2016-11-03 10:10:00,104.26,104.33,104.19,104.27,25128.0,99.2645,99.3312,99.1979,99.2741,25128.0
2016-11-03 10:15:00,104.24,104.24,103.98,104.05,20828.0,99.2455,99.2455,98.9979,99.0646,20828.0
2016-11-03 10:20:00,104.08,104.21,104.06,104.06,14153.0,99.0932,99.2169,99.0741,99.0741,14153.0
2016-11-03 10:25:00,104.05,104.18,104.04,104.12,13538.0,99.0646,99.1884,99.0551,99.1312,13538.0
2016-11-03 10:30:00,104.13,104.19,104.1,104.13,14315.0,99.1408,99.1979,99.1122,99.1408,14315.0
2016-11-03 10:35:00,104.15,104.25,104.05,104.05,19548.0,99.1598,99.255,99.0646,99.0646,19548.0
2016-11-03 10:40:00,104.06,104.3,104.04,104.26,28453.0,99.0741,99.3026,99.0551,99.2645,28453.0
2016-11-03 10:45:00,104.26,104.27,104.1,104.13,19083.0,99.2645,99.2741,99.1122,99.1408,19083.0
2016-11-03 10:50:00,104.15,104.17,104.05,104.06,23041.0,99.1598,99.1788,99.0646,99.0741,23041.0
2016-11-03 10:55:00,104.08,104.09,103.84,103.87,28629.0,99.0932,99.1027,98.8647,98.8932,28629.0
2016-11-03 11:00:00,103.87,103.88,103.7,103.86,66016.0,98.8932,98.9027,98.7314,98.8837,66016.0
2016-11-03 11:05:00,103.86,103.95,103.85,103.95,29643.0,98.8837,98.9694,98.8742,98.9694,29643.0
2016-11-03 11:10:00,103.94,103.97,103.87,103.91,28169.0,98.9599,98.9884,98.8932,98.9313,28169.0
2016-11-03 11:15:00,103.91,103.91,103.81,103.89,35446.0,98.9313,98.9313,98.8361,98.9123,35446.0
2016-11-03 11:20:00,103.89,104.05,103.89,104.02,32303.0,98.9123,99.0646,98.9123,99.036,32303.0
2016-11-03 11:25:00,104.02,104.22,104.01,104.21,23707.0,99.036,99.2264,99.0265,99.2169,23707.0
2016-11-03 11:30:00,104.21,104.24,104.16,104.2,30936.0,99.2169,99.2455,99.1693,99.2074,30936.0
2016-11-03 11:35:00,104.2,104.28,104.2,104.25,19146.0,99.2074,99.2836,99.2074,99.255,19146.0
2016-11-03 11:40:00,104.25,104.26,104.09,104.15,48148.0,99.255,99.2645,99.1027,99.1598,48148.0
2016-11-03 11:45:00,104.15,104.21,104.13,104.2,9431.0,99.1598,99.2169,99.1408,99.2074,9431.0
2016-11-03 11:50:00,104.21,104.25,104.12,104.17,17994.0,99.2169,99.255,99.1312,99.1788,17994.0
2016-11-03 11:55:00,104.18,104.21,104.15,104.19,12513.0,99.1884,99.2169,99.1598,99.1979,12513.0
2016-11-03 12:00:00,104.19,104.23,104.12,104.17,33578.0,99.1979,99.236,99.1312,99.1788,33578.0
2016-11-03 12:05:00,104.17,104.17,103.96,104.09,13064.0,99.1788,99.1788,98.9789,99.1027,13064.0
2016-11-03 12:10:00,104.09,104.1,104.01,104.04,13897.0,99.1027,99.1122,99.0265,99.0551,13897.0
2016-11-03 12:15:00,104.02,104.08,103.99,103.99,11155.0,99.036,99.0932,99.0075,99.0075,11155.0
2016-11-03 12:20:00,103.98,104.01,103.91,103.99,12604.0,98.9979,99.0265,98.9313,99.0075,12604.0
2016-11-03 12:25:00,104.0,104.09,103.99,104.02,13515.0,99.017,99.1027,99.0075,99.036,13515.0
2016-11-03 12:30:00,104.03,104.07,103.97,103.99,13193.0,99.0456,99.0836,98.9884,99.0075,13193.0
2016-11-03 12:35:00,103.98,104.02,103.95,104.0,13076.0,98.9979,99.036,98.9694,99.017,13076.0
2016-11-03 12:40:00,104.01,104.07,103.91,103.97,14282.0,99.0265,99.0836,98.9313,98.9884,14282.0
2016-11-03 12:45:00,103.98,104.01,103.94,103.99,14026.0,98.9979,99.0265,98.9599,99.0075,14026.0
2016-11-03 12:50:00,103.96,104.14,103.96,104.1,22231.0,98.9789,99.1503,98.9789,99.1122,22231.0
2016-11-03 12:55:00,104.11,104.15,104.07,104.1,20622.0,99.1217,99.1598,99.0836,99.1122,20622.0
2016-11-03 13:00:00,104.09,104.1,104.03,104.05,20747.0,99.1027,99.1122,99.0456,99.0646,20747.0
2016-11-03 13:05:00,104.05,104.1,104.0,104.02,31247.0,99.0646,99.1122,99.017,99.036,31247.0
2016-11-03 13:10:00,104.03,104.09,103.98,103.99,29189.0,99.0456,99.1027,98.9979,99.0075,29189.0
2016-11-03 13:15:00,103.98,104.06,103.98,104.03,30020.0,98.9979,99.0741,98.9979,99.0456,30020.0
2016-11-03 13:20:00,104.04,104.12,104.01,104.12,29614.0,99.0551,99.1312,99.0265,99.1312,29614.0
2016-11-03 13:25:00,104.13,104.3,104.12,104.23,35599.0,99.1408,99.3026,99.1312,99.236,35599.0
2016-11-03 13:30:00,104.21,104.21,104.15,104.16,19298.0,99.2169,99.2169,99.1598,99.1693,19298.0
2016-11-03 13:35:00,104.15,104.16,104.07,104.11,19769.0,99.1598,99.1693,99.0836,99.1217,19769.0
2016-11-03 13:40:00,104.1,104.1,103.97,103.99,17113.0,99.1122,99.1122,98.9884,99.0075,17113.0
2016-11-03 13:45:00,103.98,104.08,103.98,104.06,15022.0,98.9979,99.0932,98.9979,99.0741,15022.0
2016-11-03 13:50:00,104.06,104.1,103.86,103.9,20323.0,99.0741,99.1122,98.8837,98.9218,20323.0
2016-11-03 13:55:00,103.9,103.95,103.86,103.92,13629.0,98.9218,98.9694,98.8837,98.9408,13629.0
2016-11-03 14:00:00,103.93,104.07,103.86,104.07,16510.0,98.9503,99.0836,98.8837,99.0836,16510.0
2016-11-03 14:05:00,104.08,104.11,103.99,104.08,24559.0,99.0932,99.1217,99.0075,99.0932,24559.0
2016-11-03 14:10:00,104.08,104.2,104.08,104.17,16499.0,99.0932,99.2074,99.0932,99.1788,16499.0
2016-11-03 14:15:00,104.16,104.19,104.06,104.07,18259.0,99.1693,99.1979,99.0741,99.0836,18259.0
2016-11-03 14:20:00,104.07,104.1,103.98,104.03,41919.0,99.0836,99.1122,98.9979,99.0456,41919.0
2016-11-03 14:25:00,104.02,104.05,103.99,104.01,50425.0,99.036,99.0646,99.0075,99.0265,50425.0
2016-11-03 14:30:00,104.04,104.04,103.96,103.97,38656.0,99.0551,99.0551,98.9789,98.9884,38656.0
2016-11-03 14:35:00,103.98,104.05,103.98,104.01,40358.0,98.9979,99.0646,98.9979,99.0265,40358.0
2016-11-03 14:40:00,104.02,104.03,103.96,103.96,27822.0,99.036,99.0456,98.9789,98.9789,27822.0
2016-11-03 14:45:00,103.96,104.05,103.93,104.03,31804.0,98.9789,99.0646,98.9503,99.0456,31804.0
2016-11-03 14:50:00,104.02,104.13,103.99,104.13,51149.0,99.036,99.1408,99.0075,99.1408,51149.0
2016-11-03 14:55:00,104.12,104.17,104.07,104.16,19391.0,99.1312,99.1788,99.0836,99.1693,19391.0
2016-11-03 15:00:00,104.16,104.17,104.06,104.06,19033.0,99.1693,99.1788,99.0741,99.0741,19033.0
2016-11-03 15:05:00,104.07,104.08,103.95,103.99,25387.0,99.0836,99.0932,98.9694,99.0075,25387.0
2016-11-03 15:10:00,104.0,104.05,103.97,104.04,23095.0,99.017,99.0646,98.9884,99.0551,23095.0
2016-11-03 15:15:00,104.05,104.05,103.88,103.92,30110.0,99.0646,99.0646,98.9027,98.9408,30110.0
2016-11-03 15:20:00,103.91,103.99,103.89,103.96,23669.0,98.9313,99.0075,98.9123,98.9789,23669.0
2016-11-03 15:25:00,103.96,104.02,103.95,103.96,20751.0,98.9789,99.036,98.9694,98.9789,20751.0
2016-11-03 15:30:00,103.96,103.96,103.78,103.78,39085.0,98.9789,98.9789,98.8075,98.8075,39085.0
2016-11-03 15:35:00,103.78,103.87,103.73,103.74,47042.0,98.8075,98.8932,98.7599,98.7694,47042.0
2016-11-03 15:40:00,103.74,103.77,103.59,103.61,63188.0,98.7694,98.798,98.6266,98.6457,63188.0
2016-11-03 15:45:00,103.6,103.75,103.59,103.63,80988.0,98.6362,98.779,98.6266,98.6647,80988.0
2016-11-03 15:50:00,103.64,103.7,103.59,103.66,87104.0,98.6742,98.7314,98.6266,98.6933,87104.0
2016-11-03 15:55:00,103.65,103.81,103.65,103.79,244623.0,98.6838,98.8361,98.6838,98.8171,244623.0
2016-11-04 09:30:00,103.9,104.31,103.58,104.15,97588.0,98.9218,99.3121,98.6171,99.1598,97588.0
2016-11-04 09:35:00,104.15,104.41,103.87,104.33,90044.0,99.1598,99.4073,98.8932,99.3312,90044.0
2016-11-04 09:40:00,104.27,104.43,103.95,104.12,75086.0,99.2741,99.4264,98.9694,99.1312,75086.0
2016-11-04 09:45:00,104.11,104.26,103.97,104.0,31828.0,99.1217,99.2645,98.9884,99.017,31828.0
2016-11-04 09:50:00,104.0,104.23,103.85,104.18,38205.0,99.017,99.236,98.8742,99.1884,38205.0
2016-11-04 09:55:00,104.17,104.27,104.04,104.23,44667.0,99.1788,99.2741,99.0551,99.236,44667.0
2016-11-04 10:00:00,104.27,104.4,104.22,104.33,30723.0,99.2741,99.3978,99.2264,99.3312,30723.0
2016-11-04 10:05:00,104.3,104.31,104.12,104.14,19042.0,99.3026,99.3121,99.1312,99.1503,19042.0
2016-11-04 10:10:00,104.15,104.24,104.06,104.06,19941.0,99.1598,99.2455,99.0741,99.0741,19941.0
2016-11-04 10:15:00,104.05,104.14,103.98,104.14,15251.0,99.0646,99.1503,98.9979,99.1503,15251.0
2016-11-04 10:20:00,104.13,104.13,104.04,104.07,19108.0,99.1408,99.1408,99.0551,99.0836,19108.0
2016-11-04 10:25:00,104.07,104.12,104.0,104.12,20665.0,99.0836,99.1312,99.017,99.1312,20665.0
2016-11-04 10:30:00,104.13,104.18,104.07,104.12,16231.0,99.1408,99.1884,99.0836,99.1312,16231.0
2016-11-04 10:35:00,104.13,104.2,104.08,104.2,14111.0,99.1408,99.2074,99.0932,99.2074,14111.0
2016-11-04 10:40:00,104.17,104.23,104.17,104.19,13152.0,99.1788,99.236,99.1788,99.1979,13152.0
2016-11-04 10:45:00,104.19,104.21,104.05,104.06,16020.0,99.1979,99.2169,99.0646,99.0741,16020.0
2016-11-04 10:50:00,104.06,104.12,104.05,104.12,17584.0,99.0741,99.1312,99.0646,99.1312,17584.0
2016-11-04 10:55:00,104.11,104.11,103.98,103.98,18039.0,99.1217,99.1217,98.9979,98.9979,18039.0
2016-11-04 11:00:00,103.98,104.02,103.93,104.02,23361.0,98.9979,99.036,98.9503,99.036,23361.0
2016-11-04 11:05:00,104.0,104.01,103.81,103.84,29264.0,99.017,99.0265,98.8361,98.8647,29264.0
2016-11-04 11:10:00,103.84,103.95,103.81,103.95,24469.0,98.8647,98.9694,98.8361,98.9694,24469.0
2016-11-04 11:15:00,103.95,103.96,103.9,103.9,20904.0,98.9694,98.9789,98.9218,98.9218,20904.0
2016-11-04 11:20:00,103.89,103.91,103.83,103.85,14105.0,98.9123,98.9313,98.8551,98.8742,14105.0
2016-11-04 11:25:00,103.85,103.88,103.82,103.85,21858.0,98.8742,98.9027,98.8456,98.8742,21858.0
2016-11-04 11:30:00,103.88,103.88,103.71,103.75,13786.0,98.9027,98.9027,98.7409,98.779,13786.0
2016-11-04 11:35:00,103.78,103.81,103.71,103.75,25433.0,98.8075,98.8361,98.7409,98.779,25433.0
2016-11-04 11:40:00,103.76,103.84,103.72,103.84,19644.0,98.7885,98.8647,98.7504,98.8647,19644.0
2016-11-04 11:45:00,103.84,103.85,103.71,103.78,19944.0,98.8647,98.8742,98.7409,98.8075,19944.0
2016-11-04 11:50:00,103.78,103.78,103.7,103.74,20096.0,98.8075,98.8075,98.7314,98.7694,20096.0
2016-11-04 11:55:00,103.74,103.85,103.73,103.85,15091.0,98.7694,98.8742,98.7599,98.8742,15091.0
2016-11-04 12:00:00,103.85,103.91,103.85,103.89,15999.0,98.8742,98.9313,98.8742,98.9123,15999.0
2016-11-04 12:05:00,103.89,103.96,103.87,103.94,18785.0,98.9123,98.9789,98.8932,98.9599,18785.0
2016-11-04 12:10:00,103.95,104.0,103.92,103.98,17152.0,98.9694,99.017,98.9408,98.9979,17152.0
2016-11-04 12:15:00,103.98,104.11,103.98,104.08,22367.0,98.9979,99.1217,98.9979,99.0932,22367.0
2016-11-04 12:20:00,104.08,104.08,103.97,104.02,16219.0,99.0932,99.0932,98.9884,99.036,16219.0
2016-11-04 12:25:00,104.01,104.1,104.0,104.03,20604.0,99.0265,99.1122,99.017,99.0456,20604.0
2016-11-04 12:30:00,104.03,104.06,103.95,103.97,16604.0,99.0456,99.0741,98.9694,98.9884,16604.0
2016-11-04 12:35:00,103.98,104.03,103.97,104.0,17125.0,98.9979,99.0456,98.9884,99.017,17125.0
2016-11-04 12:40:00,104.0,104.07,104.0,104.05,11402.0,99.017,99.0836,99.017,99.0646,11402.0
2016-11-04 12:45:00,104.05,104.08,104.04,104.08,16169.0,99.0646,99.0932,99.0551,99.0932,16169.0
2016-11-04 12:50:00,104.08,104.09,103.98,103.98,33178.0,99.0932,99.1027,98.9979,98.9979,33178.0
2016-11-04 12:55:00,103.97,104.03,103.94,104.02,27216.0,98.9884,99.0456,98.9599,99.036,27216.0
2016-11-04 13:00:00,104.01,104.02,103.97,103.99,19107.0,99.0265,99.036,98.9884,99.0075,19107.0
2016-11-04 13:05:00,103.99,104.05,103.99,104.05,14059.0,99.0075,99.0646,99.0075,99.0646,14059.0
2016-11-04 13:10:00,104.06,104.12,104.04,104.11,21193.0,99.0741,99.1312,99.0551,99.1217,21193.0
2016-11-04 13:15:00,104.13,104.17,104.11,104.12,13915.0,99.1408,99.1788,99.1217,99.1312,13915.0
2016-11-04 13:20:00,104.12,104.14,104.08,104.08,14536.0,99.1312,99.1503,99.0932,99.0932,14536.0
2016-11-04 13:25:00,104.09,104.09,104.02,104.03,14823.0,99.1027,99.1027,99.036,99.0456,14823.0
2016-11-04 13:30:00,104.03,104.03,103.96,104.01,16034.0,99.0456,99.0456,98.9789,99.0265,16034.0
2016-11-04 13:35:00,104.01,104.1,104.0,104.05,13288.0,99.0265,99.1122,99.017,99.0646,13288.0
2016-11-04 13:40:00,104.06,104.06,103.97,103.99,13387.0,99.0741,99.0741,98.9884,99.0075,13387.0
2016-11-04 13:45:00,103.98,104.02,103.97,104.02,11107.0,98.9979,99.036,98.9884,99.036,11107.0
2016-11-04 13:50:00,104.02,104.03,103.91,103.91,26617.0,99.036,99.0456,98.9313,98.9313,26617.0
2016-11-04 13:55:00,103.91,103.94,103.89,103.93,13047.0,98.9313,98.9599,98.9123,98.9503,13047.0
2016-11-04 14:00:00,103.92,103.95,103.88,103.93,17579.0,98.9408,98.9694,98.9027,98.9503,17579.0
2016-11-04 14:05:00,103.92,103.92,103.9,103.92,15719.0,98.9408,98.9408,98.9218,98.9408,15719.0
2016-11-04 14:10:00,103.9,103.92,103.82,103.83,15721.0,98.9218,98.9408,98.8456,98.8551,15721.0
2016-11-04 14:15:00,103.83,103.87,103.8,103.81,17602.0,98.8551,98.8932,98.8266,98.8361,17602.0
2016-11-04 14:20:00,103.8,103.91,103.79,103.83,26537.0,98.8266,98.9313,98.8171,98.8551,26537.0
2016-11-04 14:25:00,103.82,103.83,103.77,103.77,17186.0,98.8456,98.8551,98.798,98.798,17186.0
2016-11-04 14:30:00,103.76,103.77,103.62,103.64,22656.0,98.7885,98.798,98.6552,98.6742,22656.0
2016-11-04 14:35:00,103.64,103.66,103.54,103.58,19687.0,98.6742,98.6933,98.579,98.6171,19687.0
2016-11-04 14:40:00,103.59,103.61,103.52,103.59,29178.0,98.6266,98.6457,98.56,98.6266,29178.0
2016-11-04 14:45:00,103.6,103.65,103.46,103.47,27784.0,98.6362,98.6838,98.5029,98.5124,27784.0
2016-11-04 14:50:00,103.47,103.57,103.47,103.5,25524.0,98.5124,98.6076,98.5124,98.5409,25524.0
2016-11-04 14:55:00,103.5,103.53,103.43,103.52,21209.0,98.5409,98.5695,98.4743,98.56,21209.0
2016-11-04 15:00:00,103.53,103.54,103.43,103.46,17089.0,98.5695,98.579,98.4743,98.5029,17089.0
2016-11-04 15:05:00,103.47,103.52,103.42,103.43,27978.0,98.5124,98.56,98.4648,98.4743,27978.0
2016-11-04 15:10:00,103.42,103.53,103.37,103.5,27059.0,98.4648,98.5695,98.4172,98.5409,27059.0
2016-11-04 15:15:00,103.5,103.57,103.47,103.5,28342.0,98.5409,98.6076,98.5124,98.5409,28342.0
2016-11-04 15:20:00,103.49,103.54,103.46,103.51,35981.0,98.5314,98.579,98.5029,98.5505,35981.0
2016-11-04 15:25:00,103.5,103.51,103.36,103.4,39841.0,98.5409,98.5505,98.4077,98.4457,39841.0
2016-11-04 15:30:00,103.4,103.47,103.38,103.43,46461.0,98.4457,98.5124,98.4267,98.4743,46461.0
2016-11-04 15:35:00,103.43,103.45,103.27,103.33,50881.0,98.4743,98.4933,98.322,98.3791,50881.0
2016-11-04 15:40:00,103.34,103.36,103.23,103.26,42998.0,98.3886,98.4077,98.2839,98.3124,42998.0
2016-11-04 15:45:00,103.27,103.28,103.12,103.19,97044.0,98.322,98.3315,98.1792,98.2458,97044.0
2016-11-04 15:50:00,103.19,103.21,103.1,103.2,93576.0,98.2458,98.2648,98.1601,98.2553,93576.0
2016-11-04 15:55:00,103.2,103.25,103.05,103.07,223195.0,98.2553,98.3029,98.1125,98.1316,223195.0
2016-11-07 09:30:00,104.58,105.73,104.54,105.2,194593.0,99.5692,100.6641,99.5311,100.1595,194593.0
2016-11-07 09:35:00,105.2,105.43,104.89,105.4,40009.0,100.1595,100.3785,99.8643,100.3499,40009.0
2016-11-07 09:40:00,105.38,105.49,105.19,105.42,46431.0,100.3309,100.4356,100.15,100.369,46431.0
2016-11-07 09:45:00,105.44,105.66,105.4,105.48,45621.0,100.388,100.5975,100.3499,100.4261,45621.0
2016-11-07 09:50:00,105.49,105.49,105.23,105.42,30911.0,100.4356,100.4356,100.1881,100.369,30911.0
2016-11-07 09:55:00,105.39,105.51,105.31,105.46,29957.0,100.3404,100.4546,100.2642,100.407,29957.0
2016-11-07 10:00:00,105.46,105.52,105.25,105.27,32639.0,100.407,100.4642,100.2071,100.2261,32639.0
2016-11-07 10:05:00,105.24,105.29,105.18,105.25,21841.0,100.1976,100.2452,100.1405,100.2071,21841.0
2016-11-07 10:10:00,105.23,105.23,105.12,105.23,23529.0,100.1881,100.1881,100.0833,100.1881,23529.0
2016-11-07 10:15:00,105.21,105.23,105.15,105.22,25391.0,100.169,100.1881,100.1119,100.1785,25391.0
2016-11-07 10:20:00,105.2,105.27,105.17,105.22,24244.0,100.1595,100.2261,100.1309,100.1785,24244.0
2016-11-07 10:25:00,105.22,105.29,105.12,105.24,46980.0,100.1785,100.2452,100.0833,100.1976,46980.0
2016-11-07 10:30:00,105.25,105.32,105.18,105.3,37727.0,100.2071,100.2737,100.1405,100.2547,37727.0
2016-11-07 10:35:00,105.31,105.35,105.19,105.2,36006.0,100.2642,100.3023,100.15,100.1595,36006.0
2016-11-07 10:40:00,105.22,105.31,105.11,105.3,43218.0,100.1785,100.2642,100.0738,100.2547,43218.0
2016-11-07 10:45:00,105.31,105.37,105.22,105.3,33606.0,100.2642,100.3213,100.1785,100.2547,33606.0
2016-11-07 10:50:00,105.29,105.29,105.17,105.22,35052.0,100.2452,100.2452,100.1309,100.1785,35052.0
2016-11-07 10:55:00,105.21,105.38,105.21,105.36,27055.0,100.169,100.3309,100.169,100.3118,27055.0
2016-11-07 11:00:00,105.36,105.38,105.2,105.27,43624.0,100.3118,100.3309,100.1595,100.2261,43624.0
2016-11-07 11:05:00,105.27,105.5,105.27,105.45,41555.0,100.2261,100.4451,100.2261,100.3975,41555.0
2016-11-07 11:10:00,105.45,105.48,105.42,105.48,15089.0,100.3975,100.4261,100.369,100.4261,15089.0
2016-11-07 11:15:00,105.47,105.5,105.35,105.44,17093.0,100.4166,100.4451,100.3023,100.388,17093.0
2016-11-07 11:20:00,105.45,105.46,105.36,105.38,35608.0,100.3975,100.407,100.3118,100.3309,35608.0
2016-11-07 11:25:00,105.39,105.46,105.38,105.4,52704.0,100.3404,100.407,100.3309,100.3499,52704.0
2016-11-07 11:30:00,105.4,105.47,105.35,105.45,19790.0,100.3499,100.4166,100.3023,100.3975,19790.0
2016-11-07 11:35:00,105.47,105.53,105.44,105.53,24194.0,100.4166,100.4737,100.388,100.4737,24194.0
2016-11-07 11:40:00,105.53,105.64,105.53,105.62,22920.0,100.4737,100.5784,100.4737,100.5594,22920.0
2016-11-07 11:45:00,105.61,105.65,105.54,105.59,14231.0,100.5499,100.5879,100.4832,100.5308,14231.0
2016-11-07 11:50:00,105.6,105.63,105.53,105.62,14915.0,100.5403,100.5689,100.4737,100.5594,14915.0
2016-11-07 11:55:00,105.62,105.63,105.59,105.61,13720.0,100.5594,100.5689,100.5308,100.5499,13720.0
2016-11-07 12:00:00,105.63,105.73,105.61,105.71,29698.0,100.5689,100.6641,100.5499,100.6451,29698.0
2016-11-07 12:05:00,105.7,105.77,105.7,105.72,16743.0,100.6355,100.7022,100.6355,100.6546,16743.0
2016-11-07 12:10:00,105.73,105.77,105.7,105.76,17161.0,100.6641,100.7022,100.6355,100.6927,17161.0
2016-11-07 12:15:00,105.76,105.85,105.75,105.83,19169.0,100.6927,100.7784,100.6831,100.7593,19169.0
2016-11-07 12:20:00,105.83,105.86,105.78,105.78,42246.0,100.7593,100.7879,100.7117,100.7117,42246.0
2016-11-07 12:25:00,105.77,105.82,105.74,105.8,11885.0,100.7022,100.7498,100.6736,100.7307,11885.0
2016-11-07 12:30:00,105.79,105.81,105.75,105.76,11579.0,100.7212,100.7403,100.6831,100.6927,11579.0
2016-11-07 12:35:00,105.76,105.77,105.69,105.72,23824.0,100.6927,100.7022,100.626,100.6546,23824.0
2016-11-07 12:40:00,105.7,105.75,105.68,105.74,12656.0,100.6355,100.6831,100.6165,100.6736,12656.0
2016-11-07 12:45:00,105.74,105.77,105.68,105.7,23539.0,100.6736,100.7022,100.6165,100.6355,23539.0
2016-11-07 12:50:00,105.7,105.7,105.61,105.66,25334.0,100.6355,100.6355,100.5499,100.5975,25334.0
2016-11-07 12:55:00,105.65,105.65,105.58,105.63,19247.0,100.5879,100.5879,100.5213,100.5689,19247.0
2016-11-07 13:00:00,105.63,105.66,105.52,105.53,20835.0,100.5689,100.5975,100.4642,100.4737,20835.0
2016-11-07 13:05:00,105.53,105.6,105.51,105.58,12247.0,100.4737,100.5403,100.4546,100.5213,12247.0
2016-11-07 13:10:00,105.57,105.58,105.54,105.57,10005.0,100.5118,100.5213,100.4832,100.5118,10005.0
2016-11-07 13:15:00,105.58,105.62,105.54,105.59,11319.0,100.5213,100.5594,100.4832,100.5308,11319.0
2016-11-07 13:20:00,105.59,105.59,105.52,105.56,10474.0,100.5308,100.5308,100.4642,100.5022,10474.0
2016-11-07 13:25:00,105.56,105.6,105.5,105.5,11101.0,100.5022,100.5403,100.4451,100.4451,11101.0
2016-11-07 13:30:00,105.48,105.61,105.47,105.56,20107.0,100.4261,100.5499,100.4166,100.5022,20107.0
2016-11-07 13:35:00,105.57,105.66,105.56,105.59,18131.0,100.5118,100.5975,100.5022,100.5308,18131.0
2016-11-07 13:40:00,105.61,105.63,105.58,105.63,15263.0,100.5499,100.5689,100.5213,100.5689,15263.0
2016-11-07 13:45:00,105.63,105.64,105.54,105.54,9839.0,100.5689,100.5784,100.4832,100.4832,9839.0
2016-11-07 13:50:00,105.53,105.6,105.53,105.59,11293.0,100.4737,100.5403,100.4737,100.5308,11293.0
2016-11-07 13:55:00,105.6,105.68,105.58,105.66,22342.0,100.5403,100.6165,100.5213,100.5975,22342.0
2016-11-07 14:00:00,105.66,105.7,105.62,105.68,21169.0,100.5975,100.6355,100.5594,100.6165,21169.0
2016-11-07 14:05:00,105.69,105.69,105.63,105.68,18513.0,100.626,100.626,100.5689,100.6165,18513.0
2016-11-07 14:10:00,105.69,105.72,105.63,105.65,24029.0,100.626,100.6546,100.5689,100.5879,24029.0
2016-11-07 14:15:00,105.66,105.73,105.65,105.71,20648.0,100.5975,100.6641,100.5879,100.6451,20648.0
2016-11-07 14:20:00,105.69,105.71,105.64,105.66,15409.0,100.626,100.6451,100.5784,100.5975,15409.0
2016-11-07 14:25:00,105.66,105.69,105.63,105.66,31196.0,100.5975,100.626,100.5689,100.5975,31196.0
2016-11-07 14:30:00,105.66,105.68,105.63,105.65,25831.0,100.5975,100.6165,100.5689,100.5879,25831.0
2016-11-07 14:35:00,105.65,105.69,105.63,105.67,30796.0,100.5879,100.626,100.5689,100.607,30796.0
2016-11-07 14:40:00,105.68,105.68,105.61,105.67,28263.0,100.6165,100.6165,100.5499,100.607,28263.0
2016-11-07 14:45:00,105.67,105.68,105.56,105.57,27782.0,100.607,100.6165,100.5022,100.5118,27782.0
2016-11-07 14:50:00,105.57,105.62,105.56,105.61,22403.0,100.5118,100.5594,100.5022,100.5499,22403.0
2016-11-07 14:55:00,105.6,105.6,105.57,105.6,23662.0,100.5403,100.5403,100.5118,100.5403,23662.0
2016-11-07 15:00:00,105.59,105.6,105.49,105.57,24932.0,100.5308,100.5403,100.4356,100.5118,24932.0
2016-11-07 15:05:00,105.56,105.57,105.5,105.51,20005.0,100.5022,100.5118,100.4451,100.4546,20005.0
2016-11-07 15:10:00,105.5,105.54,105.5,105.52,57782.0,100.4451,100.4832,100.4451,100.4642,57782.0
2016-11-07 15:15:00,105.53,105.61,105.5,105.57,45906.0,100.4737,100.5499,100.4451,100.5118,45906.0
2016-11-07 15:20:00,105.56,105.65,105.51,105.65,26615.0,100.5022,100.5879,100.4546,100.5879,26615.0
2016-11-07 15:25:00,105.64,105.65,105.56,105.65,31375.0,100.5784,100.5879,100.5022,100.5879,31375.0
2016-11-07 15:30:00,105.65,105.65,105.54,105.64,54845.0,100.5879,100.5879,100.4832,100.5784,54845.0
2016-11-07 15:35:00,105.64,105.74,105.6,105.74,62734.0,100.5784,100.6736,100.5403,100.6736,62734.0
2016-11-07 15:40:00,105.74,105.78,105.71,105.75,62095.0,100.6736,100.7117,100.6451,100.6831,62095.0
2016-11-07 15:45:00,105.74,105.93,105.74,105.91,68218.0,100.6736,100.8545,100.6736,100.8355,68218.0
2016-11-07 15:50:00,105.9,105.98,105.83,105.93,81790.0,100.826,100.9021,100.7593,100.8545,81790.0
2016-11-07 15:55:00,105.92,106.03,105.82,105.95,138465.0,100.845,100.9497,100.7498,100.8736,138465.0
2016-11-08 09:30:00,105.71,106.11,105.63,105.95,82859.0,100.6451,101.0259,100.5689,100.8736,82859.0
2016-11-08 09:35:00,105.92,106.07,105.72,106.02,29176.0,100.845,100.9878,100.6546,100.9402,29176.0
2016-11-08 09:40:00,106.02,106.1,105.91,106.02,34036.0,100.9402,101.0164,100.8355,100.9402,34036.0
2016-11-08 09:45:00,106.03,106.19,106.03,106.14,17398.0,100.9497,101.1021,100.9497,101.0545,17398.0
2016-11-08 09:50:00,106.14,106.14,105.96,106.05,34571.0,101.0545,101.0545,100.8831,100.9688,34571.0
2016-11-08 09:55:00,106.04,106.15,106.04,106.09,15767.0,100.9592,101.064,100.9592,101.0069,15767.0
2016-11-08 10:00:00,106.09,106.19,106.06,106.1,25145.0,101.0069,101.1021,100.9783,101.0164,25145.0
2016-11-08 10:05:00,106.05,106.11,105.98,105.98,36364.0,100.9688,101.0259,100.9021,100.9021,36364.0
2016-11-08 10:10:00,105.98,106.03,105.91,105.94,32128.0,100.9021,100.9497,100.8355,100.864,32128.0
2016-11-08 10:15:00,105.94,105.99,105.92,105.95,26546.0,100.864,100.9116,100.845,100.8736,26546.0
2016-11-08 10:20:00,105.96,105.96,105.81,105.81,17907.0,100.8831,100.8831,100.7403,100.7403,17907.0
2016-11-08 10:25:00,105.8,105.81,105.74,105.78,17080.0,100.7307,100.7403,100.6736,100.7117,17080.0
2016-11-08 10:30:00,105.78,105.94,105.76,105.88,18027.0,100.7117,100.864,100.6927,100.8069,18027.0
2016-11-08 10:35:00,105.88,105.96,105.85,105.95,23623.0,100.8069,100.8831,100.7784,100.8736,23623.0
2016-11-08 10:40:00,105.95,105.96,105.85,105.86,14934.0,100.8736,100.8831,100.7784,100.7879,14934.0
2016-11-08 10:45:00,105.85,105.92,105.7,105.89,22238.0,100.7784,100.845,100.6355,100.8164,22238.0
2016-11-08 10:50:00,105.9,105.91,105.78,105.78,10203.0,100.826,100.8355,100.7117,100.7117,10203.0
2016-11-08 10:55:00,105.79,105.87,105.78,105.85,17233.0,100.7212,100.7974,100.7117,100.7784,17233.0
2016-11-08 11:00:00,105.84,105.9,105.83,105.88,15657.0,100.7688,100.826,100.7593,100.8069,15657.0
2016-11-08 11:05:00,105.87,105.96,105.87,105.95,21084.0,100.7974,100.8831,100.7974,100.8736,21084.0
2016-11-08 11:10:00,105.96,106.05,105.94,106.02,57481.0,100.8831,100.9688,100.864,100.9402,57481.0
2016-11-08 11:15:00,106.02,106.13,106.01,106.05,39320.0,100.9402,101.0449,100.9307,100.9688,39320.0
2016-11-08 11:20:00,106.06,106.15,105.98,106.01,30030.0,100.9783,101.064,100.9021,100.9307,30030.0
2016-11-08 11:25:00,106.01,106.03,105.95,106.01,30203.0,100.9307,100.9497,100.8736,100.9307,30203.0
2016-11-08 11:30:00,106.01,106.16,106.01,106.14,22752.0,100.9307,101.0735,100.9307,101.0545,22752.0
2016-11-08 11:35:00,106.13,106.14,106.05,106.07,23618.0,101.0449,101.0545,100.9688,100.9878,23618.0
2016-11-08 11:40:00,106.06,106.08,106.0,106.04,16353.0,100.9783,100.9973,100.9212,100.9592,16353.0
2016-11-08 11:45:00,106.06,106.06,105.99,106.03,15318.0,100.9783,100.9783,100.9116,100.9497,15318.0
2016-11-08 11:50:00,106.01,106.06,105.99,106.0,15087.0,100.9307,100.9783,100.9116,100.9212,15087.0
2016-11-08 11:55:00,106.0,106.07,105.95,106.06,27007.0,100.9212,100.9878,100.8736,100.9783,27007.0
2016-11-08 12:00:00,106.05,106.09,105.97,106.01,27114.0,100.9688,101.0069,100.8926,100.9307,27114.0
2016-11-08 12:05:00,106.01,106.09,106.0,106.06,21503.0,100.9307,101.0069,100.9212,100.9783,21503.0
2016-11-08 12:10:00,106.07,106.16,106.04,106.14,13671.0,100.9878,101.0735,100.9592,101.0545,13671.0
2016-11-08 12:15:00,106.15,106.19,106.11,106.15,12311.0,101.064,101.1021,101.0259,101.064,12311.0
2016-11-08 12:20:00,106.15,106.2,106.12,106.18,23748.0,101.064,101.1116,101.0354,101.0925,23748.0
2016-11-08 12:25:00,106.18,106.22,106.13,106.18,15205.0,101.0925,101.1306,101.0449,101.0925,15205.0
2016-11-08 12:30:00,106.17,106.17,106.05,106.05,7673.0,101.083,101.083,100.9688,100.9688,7673.0
2016-11-08 12:35:00,106.03,106.14,106.03,106.11,31998.0,100.9497,101.0545,100.9497,101.0259,31998.0
2016-11-08 12:40:00,106.09,106.13,106.09,106.12,10262.0,101.0069,101.0449,101.0069,101.0354,10262.0
2016-11-08 12:45:00,106.12,106.2,106.1,106.19,38187.0,101.0354,101.1116,101.0164,101.1021,38187.0
2016-11-08 12:50:00,106.19,106.34,106.14,106.32,26963.0,101.1021,101.2449,101.0545,101.2258,26963.0
2016-11-08 12:55:00,106.33,106.39,106.31,106.37,15386.0,101.2354,101.2925,101.2163,101.2734,15386.0
2016-11-08 13:00:00,106.37,106.41,106.35,106.38,26872.0,101.2734,101.3115,101.2544,101.283,26872.0
2016-11-08 13:05:00,106.39,106.44,106.22,106.29,38222.0,101.2925,101.3401,101.1306,101.1973,38222.0
2016-11-08 13:10:00,106.3,106.48,106.3,106.47,17179.0,101.2068,101.3782,101.2068,101.3686,17179.0
2016-11-08 13:15:00,106.44,106.44,106.34,106.39,34353.0,101.3401,101.3401,101.2449,101.2925,34353.0
2016-11-08 13:20:00,106.39,106.44,106.33,106.35,23861.0,101.2925,101.3401,101.2354,101.2544,23861.0
2016-11-08 13:25:00,106.35,106.42,106.34,106.38,22451.0,101.2544,101.321,101.2449,101.283,22451.0
2016-11-08 13:30:00,106.39,106.46,106.36,106.44,13625.0,101.2925,101.3591,101.2639,101.3401,13625.0
2016-11-08 13:35:00,106.45,106.47,106.35,106.39,28125.0,101.3496,101.3686,101.2544,101.2925,28125.0
2016-11-08 13:40:00,106.38,106.42,106.35,106.41,18713.0,101.283,101.321,101.2544,101.3115,18713.0
2016-11-08 13:45:00,106.4,106.43,106.36,106.42,19140.0,101.302,101.3306,101.2639,101.321,19140.0
2016-11-08 13:50:00,106.43,106.46,106.37,106.38,16959.0,101.3306,101.3591,101.2734,101.283,16959.0
2016-11-08 13:55:00,106.38,106.4,106.34,106.35,20423.0,101.283,101.302,101.2449,101.2544,20423.0
2016-11-08 14:00:00,106.34,106.35,106.27,106.29,20030.0,101.2449,101.2544,101.1782,101.1973,20030.0
2016-11-08 14:05:00,106.29,106.32,106.27,106.27,19241.0,101.1973,101.2258,101.1782,101.1782,19241.0
2016-11-08 14:10:00,106.27,106.28,106.07,106.09,30364.0,101.1782,101.1877,100.9878,101.0069,30364.0
2016-11-08 14:15:00,106.06,106.09,106.02,106.06,23264.0,100.9783,101.0069,100.9402,100.9783,23264.0
2016-11-08 14:20:00,106.07,106.13,106.04,106.05,26780.0,100.9878,101.0449,100.9592,100.9688,26780.0
2016-11-08 14:25:00,106.05,106.07,105.97,106.0,26502.0,100.9688,100.9878,100.8926,100.9212,26502.0
2016-11-08 14:30:00,105.99,106.0,105.85,105.85,25836.0,100.9116,100.9212,100.7784,100.7784,25836.0
2016-11-08 14:35:00,105.86,105.86,105.77,105.86,35905.0,100.7879,100.7879,100.7022,100.7879,35905.0
2016-11-08 14:40:00,105.86,105.87,105.73,105.73,40753.0,100.7879,100.7974,100.6641,100.6641,40753.0
2016-11-08 14:45:00,105.73,105.8,105.66,105.75,26896.0,100.6641,100.7307,100.5975,100.6831,26896.0
2016-11-08 14:50:00,105.75,105.86,105.73,105.84,29209.0,100.6831,100.7879,100.6641,100.7688,29209.0
2016-11-08 14:55:00,105.84,105.84,105.77,105.79,26016.0,100.7688,100.7688,100.7022,100.7212,26016.0
2016-11-08 15:00:00,105.79,105.86,105.78,105.83,23359.0,100.7212,100.7879,100.7117,100.7593,23359.0
2016-11-08 15:05:00,105.82,105.87,105.82,105.87,48432.0,100.7498,100.7974,100.7498,100.7974,48432.0
2016-11-08 15:10:00,105.87,105.92,105.63,105.72,84506.0,100.7974,100.845,100.5689,100.6546,84506.0
2016-11-08 15:15:00,105.73,105.79,105.62,105.72,37325.0,100.6641,100.7212,100.5594,100.6546,37325.0
2016-11-08 15:20:00,105.72,105.86,105.71,105.83,44831.0,100.6546,100.7879,100.6451,100.7593,44831.0
2016-11-08 15:25:00,105.84,105.9,105.84,105.89,25412.0,100.7688,100.826,100.7688,100.8164,25412.0
2016-11-08 15:30:00,105.91,105.99,105.88,105.97,36899.0,100.8355,100.9116,100.8069,100.8926,36899.0
2016-11-08 15:35:00,105.96,105.99,105.89,105.94,35584.0,100.8831,100.9116,100.8164,100.864,35584.0
2016-11-08 15:40:00,105.93,105.95,105.87,105.89,47218.0,100.8545,100.8736,100.7974,100.8164,47218.0
2016-11-08 15:45:00,105.89,105.96,105.86,105.88,63191.0,100.8164,100.8831,100.7879,100.8069,63191.0
2016-11-08 15:50:00,105.87,105.88,105.56,105.61,93329.0,100.7974,100.8069,100.5022,100.5499,93329.0
2016-11-08 15:55:00,105.62,105.73,105.53,105.7,160633.0,100.5594,100.6641,100.4737,100.6355,160633.0
2016-11-09 09:30:00,104.91,105.65,104.47,104.77,226606.0,99.8834,100.5879,99.4645,99.7501,226606.0
2016-11-09 09:35:00,104.9,105.15,104.17,104.26,87484.0,99.8739,100.1119,99.1788,99.2645,87484.0
2016-11-09 09:40:00,104.28,104.89,103.86,104.87,67920.0,99.2836,99.8643,98.8837,99.8453,67920.0
2016-11-09 09:45:00,104.88,105.32,104.59,105.04,56451.0,99.8548,100.2737,99.5787,100.0072,56451.0
2016-11-09 09:50:00,105.09,105.27,104.61,104.74,64085.0,100.0548,100.2261,99.5978,99.7215,64085.0
2016-11-09 09:55:00,104.8,104.96,104.58,104.76,46966.0,99.7787,99.931,99.5692,99.7406,46966.0
2016-11-09 10:00:00,104.75,104.82,104.37,104.57,52394.0,99.7311,99.7977,99.3693,99.5597,52394.0
2016-11-09 10:05:00,104.53,104.6,104.4,104.5,45165.0,99.5216,99.5882,99.3978,99.493,45165.0
2016-11-09 10:10:00,104.49,104.6,104.16,104.6,38779.0,99.4835,99.5882,99.1693,99.5882,38779.0
2016-11-09 10:15:00,104.59,104.61,104.31,104.42,34586.0,99.5787,99.5978,99.3121,99.4169,34586.0
2016-11-09 10:20:00,104.43,104.66,104.4,104.6,39294.0,99.4264,99.6454,99.3978,99.5882,39294.0
2016-11-09 10:25:00,104.58,105.26,104.57,105.23,57622.0,99.5692,100.2166,99.5597,100.1881,57622.0
2016-11-09 10:30:00,105.22,105.26,104.98,105.16,39228.0,100.1785,100.2166,99.95,100.1214,39228.0
2016-11-09 10:35:00,105.14,105.16,104.81,104.91,32082.0,100.1024,100.1214,99.7882,99.8834,32082.0
2016-11-09 10:40:00,104.89,105.21,104.89,105.15,24379.0,99.8643,100.169,99.8643,100.1119,24379.0
2016-11-09 10:45:00,105.14,105.16,104.89,104.89,29906.0,100.1024,100.1214,99.8643,99.8643,29906.0
2016-11-09 10:50:00,104.89,105.24,104.88,105.2,28042.0,99.8643,100.1976,99.8548,100.1595,28042.0
2016-11-09 10:55:00,105.2,105.36,105.12,105.31,37492.0,100.1595,100.3118,100.0833,100.2642,37492.0
2016-11-09 11:00:00,105.31,105.45,105.22,105.3,36419.0,100.2642,100.3975,100.1785,100.2547,36419.0
2016-11-09 11:05:00,105.29,105.29,105.05,105.08,37068.0,100.2452,100.2452,100.0167,100.0452,37068.0
2016-11-09 11:10:00,105.08,105.3,104.97,105.14,34987.0,100.0452,100.2547,99.9405,100.1024,34987.0
2016-11-09 11:15:00,105.12,105.45,105.11,105.27,51904.0,100.0833,100.3975,100.0738,100.2261,51904.0
2016-11-09 11:20:00,105.29,105.47,105.26,105.43,16757.0,100.2452,100.4166,100.2166,100.3785,16757.0
2016-11-09 11:25:00,105.41,105.5,105.33,105.49,21039.0,100.3594,100.4451,100.2833,100.4356,21039.0
2016-11-09 11:30:00,105.46,106.0,105.46,106.0,69055.0,100.407,100.9212,100.407,100.9212,69055.0
2016-11-09 11:35:00,105.98,106.13,105.95,106.03,39075.0,100.9021,101.0449,100.8736,100.9497,39075.0
2016-11-09 11:40:00,106.06,106.08,105.92,106.02,26856.0,100.9783,100.9973,100.845,100.9402,26856.0
2016-11-09 11:45:00,106.02,106.29,105.93,106.29,27395.0,100.9402,101.1973,100.8545,101.1973,27395.0
2016-11-09 11:50:00,106.34,106.45,106.19,106.27,35144.0,101.2449,101.3496,101.1021,101.1782,35144.0
2016-11-09 11:55:00,106.24,106.25,106.0,106.07,20157.0,101.1497,101.1592,100.9212,100.9878,20157.0
2016-11-09 12:00:00,106.06,106.17,105.97,106.01,26298.0,100.9783,101.083,100.8926,100.9307,26298.0
2016-11-09 12:05:00,106.01,106.01,105.82,105.84,35489.0,100.9307,100.9307,100.7498,100.7688,35489.0
2016-11-09 12:10:00,105.84,105.86,105.61,105.61,32677.0,100.7688,100.7879,100.5499,100.5499,32677.0
2016-11-09 12:15:00,105.67,105.9,105.64,105.81,33982.0,100.607,100.826,100.5784,100.7403,33982.0
2016-11-09 12:20:00,105.82,105.86,105.61,105.61,30360.0,100.7498,100.7879,100.5499,100.5499,30360.0
2016-11-09 12:25:00,105.6,105.65,105.48,105.58,43831.0,100.5403,100.5879,100.4261,100.5213,43831.0
2016-11-09 12:30:00,105.63,105.64,105.45,105.54,41690.0,100.5689,100.5784,100.3975,100.4832,41690.0
2016-11-09 12:35:00,105.54,105.8,105.52,105.67,29328.0,100.4832,100.7307,100.4642,100.607,29328.0
2016-11-09 12:40:00,105.71,105.84,105.71,105.76,19300.0,100.6451,100.7688,100.6451,100.6927,19300.0
2016-11-09 12:45:00,105.77,105.82,105.69,105.74,21904.0,100.7022,100.7498,100.626,100.6736,21904.0
2016-11-09 12:50:00,105.76,105.89,105.74,105.89,10955.0,100.6927,100.8164,100.6736,100.8164,10955.0
2016-11-09 12:55:00,105.86,106.21,105.86,106.18,35771.0,100.7879,101.1211,100.7879,101.0925,35771.0
2016-11-09 13:00:00,106.16,106.17,105.73,105.78,38541.0,101.0735,101.083,100.6641,100.7117,38541.0
2016-11-09 13:05:00,105.8,105.96,105.77,105.84,24563.0,100.7307,100.8831,100.7022,100.7688,24563.0
2016-11-09 13:10:00,105.85,106.02,105.84,106.01,29170.0,100.7784,100.9402,100.7688,100.9307,29170.0
2016-11-09 13:15:00,105.98,106.03,105.9,105.9,34349.0,100.9021,100.9497,100.826,100.826,34349.0
2016-11-09 13:20:00,105.9,105.92,105.67,105.68,25970.0,100.826,100.845,100.607,100.6165,25970.0
2016-11-09 13:25:00,105.67,105.84,105.67,105.73,21382.0,100.607,100.7688,100.607,100.6641,21382.0
2016-11-09 13:30:00,105.77,105.85,105.69,105.77,44530.0,100.7022,100.7784,100.626,100.7022,44530.0
2016-11-09 13:35:00,105.8,105.93,105.75,105.93,55191.0,100.7307,100.8545,100.6831,100.8545,55191.0
2016-11-09 13:40:00,105.93,106.05,105.84,106.04,41304.0,100.8545,100.9688,100.7688,100.9592,41304.0
2016-11-09 13:45:00,106.02,106.2,106.02,106.08,74285.0,100.9402,101.1116,100.9402,100.9973,74285.0
2016-11-09 13:50:00,106.07,106.15,105.95,105.99,83849.0,100.9878,101.064,100.8736,100.9116,83849.0
2016-11-09 13:55:00,106.0,106.04,105.87,105.9,74949.0,100.9212,100.9592,100.7974,100.826,74949.0
2016-11-09 14:00:00,105.9,105.98,105.82,105.9,56281.0,100.826,100.9021,100.7498,100.826,56281.0
2016-11-09 14:05:00,105.9,105.94,105.84,105.92,37035.0,100.826,100.864,100.7688,100.845,37035.0
2016-11-09 14:10:00,105.92,105.98,105.88,105.93,75409.0,100.845,100.9021,100.8069,100.8545,75409.0
2016-11-09 14:15:00,105.93,105.95,105.88,105.92,42789.0,100.8545,100.8736,100.8069,100.845,42789.0
2016-11-09 14:20:00,105.92,105.95,105.86,105.93,44071.0,100.845,100.8736,100.7879,100.8545,44071.0
2016-11-09 14:25:00,105.91,105.95,105.87,105.93,56707.0,100.8355,100.8736,100.7974,100.8545,56707.0
2016-11-09 14:30:00,105.93,105.95,105.88,105.91,76383.0,100.8545,100.8736,100.8069,100.8355,76383.0
2016-11-09 14:35:00,105.93,106.05,105.85,106.02,73516.0,100.8545,100.9688,100.7784,100.9402,73516.0
2016-11-09 14:40:00,106.02,106.2,105.9,106.19,133064.0,100.9402,101.1116,100.826,101.1021,133064.0
2016-11-09 14:45:00,106.2,106.32,106.07,106.07,51221.0,101.1116,101.2258,100.9878,100.9878,51221.0
2016-11-09 14:50:00,106.12,106.12,105.84,105.9,44655.0,101.0354,101.0354,100.7688,100.826,44655.0
2016-11-09 14:55:00,105.88,105.92,105.81,105.92,36463.0,100.8069,100.845,100.7403,100.845,36463.0
2016-11-09 15:00:00,105.92,106.0,105.86,105.97,46046.0,100.845,100.9212,100.7879,100.8926,46046.0
2016-11-09 15:05:00,105.97,106.1,105.91,106.0,34082.0,100.8926,101.0164,100.8355,100.9212,34082.0
2016-11-09 15:10:00,106.01,106.13,105.99,106.11,29538.0,100.9307,101.0449,100.9116,101.0259,29538.0
2016-11-09 15:15:00,106.12,106.19,106.06,106.19,32901.0,101.0354,101.1021,100.9783,101.1021,32901.0
2016-11-09 15:20:00,106.2,106.26,106.14,106.23,35658.0,101.1116,101.1687,101.0545,101.1401,35658.0
2016-11-09 15:25:00,106.21,106.35,106.19,106.27,36175.0,101.1211,101.2544,101.1021,101.1782,36175.0
2016-11-09 15:30:00,106.26,106.27,106.0,106.12,48031.0,101.1687,101.1782,100.9212,101.0354,48031.0
2016-11-09 15:35:00,106.13,106.23,106.07,106.12,57221.0,101.0449,101.1401,100.9878,101.0354,57221.0
2016-11-09 15:40:00,106.11,106.18,106.01,106.16,64234.0,101.0259,101.0925,100.9307,101.0735,64234.0
2016-11-09 15:45:00,106.15,106.16,105.92,106.01,78118.0,101.064,101.0735,100.845,100.9307,78118.0
2016-11-09 15:50:00,106.02,106.16,106.02,106.07,67363.0,100.9402,101.0735,100.9402,100.9878,67363.0
2016-11-09 15:55:00,106.09,106.24,106.01,106.14,212774.0,101.0069,101.1497,100.9307,101.0545,212774.0
2016-11-10 09:30:00,106.66,106.75,106.19,106.46,121708.0,101.5495,101.6352,101.1021,101.3591,121708.0
2016-11-10 09:35:00,106.41,107.12,106.4,106.99,86653.0,101.3115,101.9875,101.302,101.8637,86653.0
2016-11-10 09:40:00,107.01,107.14,106.9,107.09,55548.0,101.8828,102.0065,101.778,101.9589,55548.0
2016-11-10 09:45:00,107.09,107.09,106.75,106.87,57456.0,101.9589,101.9589,101.6352,101.7495,57456.0
2016-11-10 09:50:00,106.87,106.88,106.27,106.34,56056.0,101.7495,101.759,101.1782,101.2449,56056.0
2016-11-10 09:55:00,106.36,106.42,105.78,105.83,69835.0,101.2639,101.321,100.7117,100.7593,69835.0
2016-11-10 10:00:00,105.85,106.04,105.46,105.48,94748.0,100.7784,100.9592,100.407,100.4261,94748.0
2016-11-10 10:05:00,105.5,105.65,105.42,105.5,99240.0,100.4451,100.5879,100.369,100.4451,99240.0
2016-11-10 10:10:00,105.54,105.63,105.4,105.57,42926.0,100.4832,100.5689,100.3499,100.5118,42926.0
2016-11-10 10:15:00,105.58,105.61,105.4,105.43,50330.0,100.5213,100.5499,100.3499,100.3785,50330.0
2016-11-10 10:20:00,105.42,105.48,104.92,104.93,72290.0,100.369,100.4261,99.8929,99.9024,72290.0
2016-11-10 10:25:00,104.97,105.02,104.74,104.82,60301.0,99.9405,99.9881,99.7215,99.7977,60301.0
2016-11-10 10:30:00,104.78,104.93,104.59,104.67,35463.0,99.7596,99.9024,99.5787,99.6549,35463.0
2016-11-10 10:35:00,104.73,104.73,103.15,103.26,132088.0,99.712,99.712,98.2077,98.3124,132088.0
2016-11-10 10:40:00,103.28,103.84,103.21,103.79,87562.0,98.3315,98.8647,98.2648,98.8171,87562.0
2016-11-10 10:45:00,103.75,104.14,103.42,103.46,94550.0,98.779,99.1503,98.4648,98.5029,94550.0
2016-11-10 10:50:00,103.46,103.54,103.02,103.07,104726.0,98.5029,98.579,98.0839,98.1316,104726.0
2016-11-10 10:55:00,103.07,103.2,102.66,102.76,136734.0,98.1316,98.2553,97.7412,97.8364,136734.0
2016-11-10 11:00:00,102.76,102.91,102.55,102.56,138130.0,97.8364,97.9792,97.6365,97.646,138130.0
2016-11-10 11:05:00,102.59,102.8,102.46,102.47,144702.0,97.6745,97.8745,97.5508,97.5603,144702.0
2016-11-10 11:10:00,102.46,102.7,102.45,102.64,130732.0,97.5508,97.7793,97.5413,97.7222,130732.0
2016-11-10 11:15:00,102.67,103.05,102.59,103.01,192315.0,97.7507,98.1125,97.6745,98.0744,192315.0
2016-11-10 11:20:00,103.02,103.09,102.89,102.93,94036.0,98.0839,98.1506,97.9602,97.9983,94036.0
2016-11-10 11:25:00,102.94,103.02,102.87,102.9,57161.0,98.0078,98.0839,97.9411,97.9697,57161.0
2016-11-10 11:30:00,102.93,103.02,102.86,102.93,71602.0,97.9983,98.0839,97.9316,97.9983,71602.0
2016-11-10 11:35:00,102.93,103.28,102.92,103.15,91908.0,97.9983,98.3315,97.9887,98.2077,91908.0
2016-11-10 11:40:00,103.17,103.57,103.07,103.41,92194.0,98.2268,98.6076,98.1316,98.4553,92194.0
2016-11-10 11:45:00,103.38,103.76,103.38,103.47,115650.0,98.4267,98.7885,98.4267,98.5124,115650.0
2016-11-10 11:50:00,103.49,103.79,103.31,103.68,91040.0,98.5314,98.8171,98.3601,98.7123,91040.0
2016-11-10 11:55:00,103.7,103.94,103.61,103.94,90251.0,98.7314,98.9599,98.6457,98.9599,90251.0
2016-11-10 12:00:00,103.9,104.18,103.86,104.02,116178.0,98.9218,99.1884,98.8837,99.036,116178.0
2016-11-10 12:05:00,104.0,104.06,103.81,103.86,75165.0,99.017,99.0741,98.8361,98.8837,75165.0
2016-11-10 12:10:00,103.84,104.19,103.84,104.19,45302.0,98.8647,99.1979,98.8647,99.1979,45302.0
2016-11-10 12:15:00,104.2,104.3,104.15,104.3,51749.0,99.2074,99.3026,99.1598,99.3026,51749.0
2016-11-10 12:20:00,104.29,104.39,104.28,104.39,61960.0,99.2931,99.3883,99.2836,99.3883,61960.0
2016-11-10 12:25:00,104.39,104.4,104.24,104.28,106436.0,99.3883,99.3978,99.2455,99.2836,106436.0
2016-11-10 12:30:00,104.26,104.35,104.23,104.28,24068.0,99.2645,99.3502,99.236,99.2836,24068.0
2016-11-10 12:35:00,104.27,104.32,104.17,104.18,28092.0,99.2741,99.3217,99.1788,99.1884,28092.0
2016-11-10 12:40:00,104.16,104.29,104.11,104.2,33318.0,99.1693,99.2931,99.1217,99.2074,33318.0
2016-11-10 12:45:00,104.21,104.38,104.2,104.31,19928.0,99.2169,99.3788,99.2074,99.3121,19928.0
2016-11-10 12:50:00,104.32,104.57,104.31,104.47,25058.0,99.3217,99.5597,99.3121,99.4645,25058.0
2016-11-10 12:55:00,104.45,104.62,104.42,104.59,22275.0,99.4454,99.6073,99.4169,99.5787,22275.0
2016-11-10 13:00:00,104.65,104.78,104.55,104.76,35923.0,99.6358,99.7596,99.5406,99.7406,35923.0
2016-11-10 13:05:00,104.78,105.04,104.75,105.04,52665.0,99.7596,100.0072,99.7311,100.0072,52665.0
2016-11-10 13:10:00,105.04,105.06,104.8,104.89,43005.0,100.0072,100.0262,99.7787,99.8643,43005.0
2016-11-10 13:15:00,104.91,104.99,104.84,104.91,43598.0,99.8834,99.9596,99.8167,99.8834,43598.0
2016-11-10 13:20:00,104.88,104.98,104.77,104.79,17232.0,99.8548,99.95,99.7501,99.7691,17232.0
2016-11-10 13:25:00,104.79,104.99,104.68,104.95,40247.0,99.7691,99.9596,99.6644,99.9215,40247.0
2016-11-10 13:30:00,104.98,104.99,104.69,104.72,31801.0,99.95,99.9596,99.6739,99.7025,31801.0
2016-11-10 13:35:00,104.72,104.96,104.7,104.88,32589.0,99.7025,99.931,99.6835,99.8548,32589.0
2016-11-10 13:40:00,104.89,105.04,104.88,104.99,26347.0,99.8643,100.0072,99.8548,99.9596,26347.0
2016-11-10 13:45:00,104.99,105.27,104.88,105.25,29954.0,99.9596,100.2261,99.8548,100.2071,29954.0
2016-11-10 13:50:00,105.25,105.25,105.11,105.23,25895.0,100.2071,100.2071,100.0738,100.1881,25895.0
2016-11-10 13:55:00,105.21,105.22,105.04,105.04,26279.0,100.169,100.1785,100.0072,100.0072,26279.0
2016-11-10 14:00:00,105.04,105.05,104.93,104.94,30058.0,100.0072,100.0167,99.9024,99.912,30058.0
2016-11-10 14:05:00,104.94,104.99,104.83,104.9,52529.0,99.912,99.9596,99.8072,99.8739,52529.0
2016-11-10 14:10:00,104.89,104.96,104.83,104.95,42249.0,99.8643,99.931,99.8072,99.9215,42249.0
2016-11-10 14:15:00,104.97,104.97,104.83,104.92,65477.0,99.9405,99.9405,99.8072,99.8929,65477.0
2016-11-10 14:20:00,104.89,104.95,104.83,104.86,25907.0,99.8643,99.9215,99.8072,99.8358,25907.0
2016-11-10 14:25:00,104.85,104.92,104.85,104.9,22543.0,99.8263,99.8929,99.8263,99.8739,22543.0
2016-11-10 14:30:00,104.89,104.93,104.78,104.79,34064.0,99.8643,99.9024,99.7596,99.7691,34064.0
2016-11-10 14:35:00,104.81,104.81,104.55,104.62,57009.0,99.7882,99.7882,99.5406,99.6073,57009.0
2016-11-10 14:40:00,104.62,104.66,104.48,104.55,76190.0,99.6073,99.6454,99.474,99.5406,76190.0
2016-11-10 14:45:00,104.54,104.84,104.53,104.77,27589.0,99.5311,99.8167,99.5216,99.7501,27589.0
2016-11-10 14:50:00,104.78,104.95,104.74,104.86,52749.0,99.7596,99.9215,99.7215,99.8358,52749.0
2016-11-10 14:55:00,104.87,104.89,104.77,104.89,38351.0,99.8453,99.8643,99.7501,99.8643,38351.0
2016-11-10 15:00:00,104.89,104.9,104.78,104.86,66671.0,99.8643,99.8739,99.7596,99.8358,66671.0
2016-11-10 15:05:00,104.84,104.85,104.78,104.81,55623.0,99.8167,99.8263,99.7596,99.7882,55623.0
2016-11-10 15:10:00,104.81,104.9,104.79,104.9,49773.0,99.7882,99.8739,99.7691,99.8739,49773.0
2016-11-10 15:15:00,104.89,104.91,104.81,104.89,39752.0,99.8643,99.8834,99.7882,99.8643,39752.0
2016-11-10 15:20:00,104.89,104.93,104.82,104.82,54912.0,99.8643,99.9024,99.7977,99.7977,54912.0
2016-11-10 15:25:00,104.82,104.91,104.74,104.89,47294.0,99.7977,99.8834,99.7215,99.8643,47294.0
2016-11-10 15:30:00,104.88,104.88,104.69,104.69,67875.0,99.8548,99.8548,99.6739,99.6739,67875.0
2016-11-10 15:35:00,104.71,104.77,104.6,104.68,78951.0,99.693,99.7501,99.5882,99.6644,78951.0
2016-11-10 15:40:00,104.68,104.74,104.63,104.69,86764.0,99.6644,99.7215,99.6168,99.6739,86764.0
2016-11-10 15:45:00,104.69,104.69,104.5,104.68,124437.0,99.6739,99.6739,99.493,99.6644,124437.0
2016-11-10 15:50:00,104.69,104.71,104.56,104.57,139395.0,99.6739,99.693,99.5502,99.5597,139395.0
2016-11-10 15:55:00,104.58,104.71,104.46,104.54,351119.0,99.5692,99.693,99.455,99.5311,351119.0
2016-11-11 09:30:00,103.86,104.12,103.66,103.88,109380.0,98.8837,99.1312,98.6933,98.9027,109380.0
2016-11-11 09:35:00,103.84,104.43,103.82,104.11,44472.0,98.8647,99.4264,98.8456,99.1217,44472.0
2016-11-11 09:40:00,104.12,104.67,103.96,104.45,66862.0,99.1312,99.6549,98.9789,99.4454,66862.0
2016-11-11 09:45:00,104.43,104.78,104.43,104.72,41297.0,99.4264,99.7596,99.4264,99.7025,41297.0
2016-11-11 09:50:00,104.73,104.88,104.72,104.8,66474.0,99.712,99.8548,99.7025,99.7787,66474.0
2016-11-11 09:55:00,104.8,104.86,104.71,104.81,84060.0,99.7787,99.8358,99.693,99.7882,84060.0
2016-11-11 10:00:00,104.82,104.87,104.67,104.67,52022.0,99.7977,99.8453,99.6549,99.6549,52022.0
2016-11-11 10:05:00,104.7,104.91,104.68,104.83,36068.0,99.6835,99.8834,99.6644,99.8072,36068.0
2016-11-11 10:10:00,104.8,105.0,104.76,104.96,27788.0,99.7787,99.9691,99.7406,99.931,27788.0
2016-11-11 10:15:00,105.01,105.06,104.8,104.86,24466.0,99.9786,100.0262,99.7787,99.8358,24466.0
2016-11-11 10:20:00,104.83,104.96,104.75,104.93,20843.0,99.8072,99.931,99.7311,99.9024,20843.0
2016-11-11 10:25:00,104.91,104.92,104.78,104.91,27460.0,99.8834,99.8929,99.7596,99.8834,27460.0
2016-11-11 10:30:00,104.92,104.92,104.78,104.88,19873.0,99.8929,99.8929,99.7596,99.8548,19873.0
2016-11-11 10:35:00,104.88,104.99,104.84,104.94,23853.0,99.8548,99.9596,99.8167,99.912,23853.0
2016-11-11 10:40:00,104.95,105.0,104.85,105.0,41779.0,99.9215,99.9691,99.8263,99.9691,41779.0
2016-11-11 10:45:00,105.02,105.05,104.86,104.88,35330.0,99.9881,100.0167,99.8358,99.8548,35330.0
2016-11-11 10:50:00,104.88,104.89,104.51,104.54,63814.0,99.8548,99.8643,99.5026,99.5311,63814.0
2016-11-11 10:55:00,104.52,104.56,104.35,104.52,22269.0,99.5121,99.5502,99.3502,99.5121,22269.0
2016-11-11 11:00:00,104.51,104.51,104.26,104.36,32848.0,99.5026,99.5026,99.2645,99.3597,32848.0
2016-11-11 11:05:00,104.33,104.53,104.3,104.43,22326.0,99.3312,99.5216,99.3026,99.4264,22326.0
2016-11-11 11:10:00,104.44,104.46,104.18,104.27,20785.0,99.4359,99.455,99.1884,99.2741,20785.0
2016-11-11 11:15:00,104.27,104.36,104.25,104.34,18049.0,99.2741,99.3597,99.255,99.3407,18049.0
2016-11-11 11:20:00,104.3,104.41,104.3,104.32,17385.0,99.3026,99.4073,99.3026,99.3217,17385.0
2016-11-11 11:25:00,104.31,104.31,104.13,104.16,26604.0,99.3121,99.3121,99.1408,99.1693,26604.0
2016-11-11 11:30:00,104.17,104.31,104.16,104.2,36705.0,99.1788,99.3121,99.1693,99.2074,36705.0
2016-11-11 11:35:00,104.2,104.32,104.13,104.19,44393.0,99.2074,99.3217,99.1408,99.1979,44393.0
2016-11-11 11:40:00,104.19,104.21,104.12,104.12,18786.0,99.1979,99.2169,99.1312,99.1312,18786.0
2016-11-11 11:45:00,104.12,104.12,103.92,103.92,16995.0,99.1312,99.1312,98.9408,98.9408,16995.0
2016-11-11 11:50:00,103.94,104.0,103.92,103.99,18201.0,98.9599,99.017,98.9408,99.0075,18201.0
2016-11-11 11:55:00,103.99,104.19,103.96,104.16,28488.0,99.0075,99.1979,98.9789,99.1693,28488.0
2016-11-11 12:00:00,104.15,104.23,104.13,104.19,16582.0,99.1598,99.236,99.1408,99.1979,16582.0
2016-11-11 12:05:00,104.22,104.24,104.15,104.22,40818.0,99.2264,99.2455,99.1598,99.2264,40818.0
2016-11-11 12:10:00,104.2,104.32,104.2,104.25,19841.0,99.2074,99.3217,99.2074,99.255,19841.0
2016-11-11 12:15:00,104.24,104.41,104.24,104.39,23443.0,99.2455,99.4073,99.2455,99.3883,23443.0
2016-11-11 12:20:00,104.39,104.42,104.24,104.24,28072.0,99.3883,99.4169,99.2455,99.2455,28072.0
2016-11-11 12:25:00,104.24,104.24,104.07,104.07,27804.0,99.2455,99.2455,99.0836,99.0836,27804.0
2016-11-11 12:30:00,104.08,104.29,104.08,104.2,22393.0,99.0932,99.2931,99.0932,99.2074,22393.0
2016-11-11 12:35:00,104.21,104.22,104.18,104.19,19836.0,99.2169,99.2264,99.1884,99.1979,19836.0
2016-11-11 12:40:00,104.2,104.23,104.13,104.16,14699.0,99.2074,99.236,99.1408,99.1693,14699.0
2016-11-11 12:45:00,104.17,104.25,104.14,104.19,14313.0,99.1788,99.255,99.1503,99.1979,14313.0
2016-11-11 12:50:00,104.2,104.23,104.1,104.12,18289.0,99.2074,99.236,99.1122,99.1312,18289.0
2016-11-11 12:55:00,104.15,104.15,104.03,104.03,15677.0,99.1598,99.1598,99.0456,99.0456,15677.0
2016-11-11 13:00:00,104.06,104.12,104.05,104.12,13610.0,99.0741,99.1312,99.0646,99.1312,13610.0
2016-11-11 13:05:00,104.12,104.19,104.04,104.19,19897.0,99.1312,99.1979,99.0551,99.1979,19897.0
2016-11-11 13:10:00,104.17,104.24,104.13,104.2,15990.0,99.1788,99.2455,99.1408,99.2074,15990.0
2016-11-11 13:15:00,104.2,104.31,104.13,104.15,40943.0,99.2074,99.3121,99.1408,99.1598,40943.0
2016-11-11 13:20:00,104.12,104.24,104.1,104.16,23188.0,99.1312,99.2455,99.1122,99.1693,23188.0
2016-11-11 13:25:00,104.17,104.26,104.17,104.24,15873.0,99.1788,99.2645,99.1788,99.2455,15873.0
2016-11-11 13:30:00,104.24,104.28,104.17,104.23,42268.0,99.2455,99.2836,99.1788,99.236,42268.0
2016-11-11 13:35:00,104.23,104.31,104.2,104.23,20116.0,99.236,99.3121,99.2074,99.236,20116.0
2016-11-11 13:40:00,104.22,104.29,104.21,104.27,8661.0,99.2264,99.2931,99.2169,99.2741,8661.0
2016-11-11 13:45:00,104.26,104.27,104.21,104.23,9896.0,99.2645,99.2741,99.2169,99.236,9896.0
2016-11-11 13:50:00,104.24,104.25,104.16,104.2,17447.0,99.2455,99.255,99.1693,99.2074,17447.0
2016-11-11 13:55:00,104.21,104.21,104.05,104.05,14966.0,99.2169,99.2169,99.0646,99.0646,14966.0
2016-11-11 14:00:00,104.04,104.1,103.92,104.1,25338.0,99.0551,99.1122,98.9408,99.1122,25338.0
2016-11-11 14:05:00,104.08,104.11,104.04,104.04,17000.0,99.0932,99.1217,99.0551,99.0551,17000.0
2016-11-11 14:10:00,104.04,104.09,104.01,104.09,12717.0,99.0551,99.1027,99.0265,99.1027,12717.0
2016-11-11 14:15:00,104.09,104.22,104.06,104.21,20346.0,99.1027,99.2264,99.0741,99.2169,20346.0
2016-11-11 14:20:00,104.2,104.22,104.14,104.2,30206.0,99.2074,99.2264,99.1503,99.2074,30206.0
2016-11-11 14:25:00,104.2,104.2,104.08,104.09,17754.0,99.2074,99.2074,99.0932,99.1027,17754.0
2016-11-11 14:30:00,104.09,104.15,104.05,104.12,32868.0,99.1027,99.1598,99.0646,99.1312,32868.0
2016-11-11 14:35:00,104.15,104.17,104.1,104.16,31639.0,99.1598,99.1788,99.1122,99.1693,31639.0
2016-11-11 14:40:00,104.16,104.35,104.15,104.32,18531.0,99.1693,99.3502,99.1598,99.3217,18531.0
2016-11-11 14:45:00,104.32,104.33,104.24,104.24,21619.0,99.3217,99.3312,99.2455,99.2455,21619.0
2016-11-11 14:50:00,104.24,104.39,104.24,104.36,27853.0,99.2455,99.3883,99.2455,99.3597,27853.0
2016-11-11 14:55:00,104.36,104.52,104.26,104.27,32865.0,99.3597,99.5121,99.2645,99.2741,32865.0
2016-11-11 15:00:00,104.26,104.35,104.25,104.34,18269.0,99.2645,99.3502,99.255,99.3407,18269.0
2016-11-11 15:05:00,104.34,104.38,104.33,104.38,15218.0,99.3407,99.3788,99.3312,99.3788,15218.0
2016-11-11 15:10:00,104.39,104.51,104.38,104.46,16764.0,99.3883,99.5026,99.3788,99.455,16764.0
2016-11-11 15:15:00,104.47,104.5,104.36,104.38,19979.0,99.4645,99.493,99.3597,99.3788,19979.0
2016-11-11 15:20:00,104.38,104.41,104.33,104.35,20701.0,99.3788,99.4073,99.3312,99.3502,20701.0
2016-11-11 15:25:00,104.35,104.41,104.33,104.4,34591.0,99.3502,99.4073,99.3312,99.3978,34591.0
2016-11-11 15:30:00,104.41,104.45,104.39,104.44,30113.0,99.4073,99.4454,99.3883,99.4359,30113.0
2016-11-11 15:35:00,104.43,104.43,104.32,104.33,33568.0,99.4264,99.4264,99.3217,99.3312,33568.0
2016-11-11 15:40:00,104.32,104.4,104.31,104.37,43648.0,99.3217,99.3978,99.3121,99.3693,43648.0
2016-11-11 15:45:00,104.38,104.56,104.38,104.48,70445.0,99.3788,99.5502,99.3788,99.474,70445.0
2016-11-11 15:50:00,104.48,104.58,104.47,104.58,69929.0,99.474,99.5692,99.4645,99.5692,69929.0
2016-11-11 15:55:00,104.57,104.68,104.51,104.54,289454.0,99.5597,99.6644,99.5026,99.5311,289454.0
2016-11-14 09:30:00,105.02,105.1,103.78,103.98,84149.0,99.9881,100.0643,98.8075,98.9979,84149.0
2016-11-14 09:35:00,103.99,104.18,103.91,104.01,61605.0,99.0075,99.1884,98.9313,99.0265,61605.0
2016-11-14 09:40:00,103.97,104.0,103.64,103.74,52205.0,98.9884,99.017,98.6742,98.7694,52205.0
2016-11-14 09:45:00,103.78,104.1,103.75,103.89,33864.0,98.8075,99.1122,98.779,98.9123,33864.0
2016-11-14 09:50:00,103.89,103.97,103.64,103.67,56986.0,98.9123,98.9884,98.6742,98.7028,56986.0
2016-11-14 09:55:00,103.67,103.7,103.15,103.27,185685.0,98.7028,98.7314,98.2077,98.322,185685.0
2016-11-14 10:00:00,103.32,103.68,103.32,103.39,81886.0,98.3696,98.7123,98.3696,98.4362,81886.0
2016-11-14 10:05:00,103.39,103.43,103.24,103.35,91368.0,98.4362,98.4743,98.2934,98.3981,91368.0
2016-11-14 10:10:00,103.34,103.5,103.32,103.47,39266.0,98.3886,98.5409,98.3696,98.5124,39266.0
2016-11-14 10:15:00,103.5,103.61,103.43,103.52,45400.0,98.5409,98.6457,98.4743,98.56,45400.0
2016-11-14 10:20:00,103.52,103.52,103.2,103.25,34934.0,98.56,98.56,98.2553,98.3029,34934.0
2016-11-14 10:25:00,103.25,103.31,103.0,103.22,63253.0,98.3029,98.3601,98.0649,98.2744,63253.0
2016-11-14 10:30:00,103.2,103.26,102.68,102.76,37110.0,98.2553,98.3124,97.7602,97.8364,37110.0
2016-11-14 10:35:00,102.73,102.92,102.56,102.66,49896.0,97.8078,97.9887,97.646,97.7412,49896.0
2016-11-14 10:40:00,102.7,102.75,102.53,102.59,110981.0,97.7793,97.8269,97.6174,97.6745,110981.0
2016-11-14 10:45:00,102.59,102.63,102.27,102.28,57006.0,97.6745,97.7126,97.3699,97.3794,57006.0
2016-11-14 10:50:00,102.28,102.45,102.26,102.41,78760.0,97.3794,97.5413,97.3604,97.5032,78760.0
2016-11-14 10:55:00,102.4,102.41,102.26,102.29,63703.0,97.4937,97.5032,97.3604,97.3889,63703.0
2016-11-14 11:00:00,102.26,102.27,102.15,102.16,53833.0,97.3604,97.3699,97.2556,97.2652,53833.0
2016-11-14 11:05:00,102.15,102.16,101.85,101.99,147785.0,97.2556,97.2652,96.97,97.1033,147785.0
2016-11-14 11:10:00,101.99,101.99,101.83,101.95,100752.0,97.1033,97.1033,96.951,97.0652,100752.0
2016-11-14 11:15:00,101.96,101.98,101.52,101.67,220619.0,97.0747,97.0938,96.6558,96.7986,220619.0
2016-11-14 11:20:00,101.67,101.87,101.62,101.67,159666.0,96.7986,96.989,96.751,96.7986,159666.0
2016-11-14 11:25:00,101.65,101.65,101.33,101.38,125654.0,96.7796,96.7796,96.4749,96.5225,125654.0
2016-11-14 11:30:00,101.35,101.39,101.16,101.16,104939.0,96.494,96.532,96.3131,96.3131,104939.0
2016-11-14 11:35:00,101.14,101.52,101.08,101.35,76460.0,96.294,96.6558,96.2369,96.494,76460.0
2016-11-14 11:40:00,101.33,101.45,101.19,101.25,69434.0,96.4749,96.5892,96.3416,96.3988,69434.0
2016-11-14 11:45:00,101.25,101.41,101.25,101.31,68997.0,96.3988,96.5511,96.3988,96.4559,68997.0
2016-11-14 11:50:00,101.32,101.52,101.31,101.51,59685.0,96.4654,96.6558,96.4559,96.6463,59685.0
2016-11-14 11:55:00,101.48,101.49,101.2,101.2,56897.0,96.6177,96.6273,96.3511,96.3511,56897.0
2016-11-14 12:00:00,101.23,101.25,101.05,101.06,49535.0,96.3797,96.3988,96.2083,96.2179,49535.0
2016-11-14 12:05:00,101.07,101.2,101.05,101.07,35360.0,96.2274,96.3511,96.2083,96.2274,35360.0
2016-11-14 12:10:00,101.07,101.08,100.82,101.03,67788.0,96.2274,96.2369,95.9894,96.1893,67788.0
2016-11-14 12:15:00,101.02,101.03,100.8,100.99,39166.0,96.1798,96.1893,95.9703,96.1512,39166.0
2016-11-14 12:20:00,100.98,100.98,100.68,100.73,39426.0,96.1417,96.1417,95.8561,95.9037,39426.0
2016-11-14 12:25:00,100.74,100.82,100.64,100.69,42471.0,95.9132,95.9894,95.818,95.8656,42471.0
2016-11-14 12:30:00,100.68,100.7,100.49,100.49,58325.0,95.8561,95.8751,95.6752,95.6752,58325.0
2016-11-14 12:35:00,100.49,100.56,100.36,100.41,140280.0,95.6752,95.7418,95.5514,95.599,140280.0
2016-11-14 12:40:00,100.43,100.5,100.38,100.44,72307.0,95.618,95.6847,95.5704,95.6276,72307.0
2016-11-14 12:45:00,100.42,100.66,100.41,100.47,101891.0,95.6085,95.837,95.599,95.6561,101891.0
2016-11-14 12:50:00,100.48,100.85,100.47,100.58,155854.0,95.6656,96.0179,95.6561,95.7609,155854.0
2016-11-14 12:55:00,100.56,100.56,100.39,100.51,48725.0,95.7418,95.7418,95.58,95.6942,48725.0
2016-11-14 13:00:00,100.54,100.59,100.49,100.55,44322.0,95.7228,95.7704,95.6752,95.7323,44322.0
2016-11-14 13:05:00,100.54,100.65,100.46,100.65,58644.0,95.7228,95.8275,95.6466,95.8275,58644.0
2016-11-14 13:10:00,100.62,100.65,100.52,100.59,40019.0,95.7989,95.8275,95.7037,95.7704,40019.0
2016-11-14 13:15:00,100.6,100.65,100.55,100.65,31009.0,95.7799,95.8275,95.7323,95.8275,31009.0
2016-11-14 13:20:00,100.65,100.77,100.57,100.76,80095.0,95.8275,95.9418,95.7513,95.9322,80095.0
2016-11-14 13:25:00,100.74,101.11,100.73,101.11,46412.0,95.9132,96.2655,95.9037,96.2655,46412.0
2016-11-14 13:30:00,101.12,101.24,101.06,101.11,35466.0,96.275,96.3892,96.2179,96.2655,35466.0
2016-11-14 13:35:00,101.12,101.31,101.12,101.21,38604.0,96.275,96.4559,96.275,96.3607,38604.0
2016-11-14 13:40:00,101.19,101.22,101.03,101.1,30851.0,96.3416,96.3702,96.1893,96.2559,30851.0
2016-11-14 13:45:00,101.11,101.24,101.05,101.15,38080.0,96.2655,96.3892,96.2083,96.3035,38080.0
2016-11-14 13:50:00,101.17,101.18,101.03,101.14,36329.0,96.3226,96.3321,96.1893,96.294,36329.0
2016-11-14 13:55:00,101.12,101.25,101.1,101.25,38609.0,96.275,96.3988,96.2559,96.3988,38609.0
2016-11-14 14:00:00,101.24,101.28,101.08,101.08,41929.0,96.3892,96.4273,96.2369,96.2369,41929.0
2016-11-14 14:05:00,101.09,101.35,101.08,101.34,49356.0,96.2464,96.494,96.2369,96.4844,49356.0
2016-11-14 14:10:00,101.34,101.36,101.19,101.28,55300.0,96.4844,96.5035,96.3416,96.4273,55300.0
2016-11-14 14:15:00,101.28,101.48,101.26,101.38,57291.0,96.4273,96.6177,96.4083,96.5225,57291.0
2016-11-14 14:20:00,101.38,101.45,101.36,101.38,62431.0,96.5225,96.5892,96.5035,96.5225,62431.0
2016-11-14 14:25:00,101.38,101.39,101.09,101.09,108547.0,96.5225,96.532,96.2464,96.2464,108547.0
2016-11-14 14:30:00,101.09,101.12,100.9,100.98,71543.0,96.2464,96.275,96.0655,96.1417,71543.0
2016-11-14 14:35:00,100.97,101.16,100.97,101.14,60293.0,96.1322,96.3131,96.1322,96.294,60293.0
2016-11-14 14:40:00,101.14,101.24,101.07,101.13,52119.0,96.294,96.3892,96.2274,96.2845,52119.0
2016-11-14 14:45:00,101.13,101.35,101.1,101.32,40133.0,96.2845,96.494,96.2559,96.4654,40133.0
2016-11-14 14:50:00,101.32,101.36,101.21,101.27,84948.0,96.4654,96.5035,96.3607,96.4178,84948.0
2016-11-14 14:55:00,101.26,101.55,101.25,101.55,58579.0,96.4083,96.6844,96.3988,96.6844,58579.0
2016-11-14 15:00:00,101.54,101.55,101.41,101.42,87557.0,96.6749,96.6844,96.5511,96.5606,87557.0
2016-11-14 15:05:00,101.42,101.42,101.29,101.35,53052.0,96.5606,96.5606,96.4368,96.494,53052.0
2016-11-14 15:10:00,101.33,101.42,101.33,101.38,52472.0,96.4749,96.5606,96.4749,96.5225,52472.0
2016-11-14 15:15:00,101.38,101.42,101.35,101.41,49107.0,96.5225,96.5606,96.494,96.5511,49107.0
2016-11-14 15:20:00,101.41,101.41,101.37,101.39,48234.0,96.5511,96.5511,96.513,96.532,48234.0
2016-11-14 15:25:00,101.38,101.38,101.28,101.37,73723.0,96.5225,96.5225,96.4273,96.513,73723.0
2016-11-14 15:30:00,101.37,101.4,101.36,101.39,81478.0,96.513,96.5416,96.5035,96.532,81478.0
2016-11-14 15:35:00,101.38,101.39,101.21,101.22,93314.0,96.5225,96.532,96.3607,96.3702,93314.0
2016-11-14 15:40:00,101.21,101.21,100.96,101.09,105126.0,96.3607,96.3607,96.1226,96.2464,105126.0
2016-11-14 15:45:00,101.09,101.09,100.95,101.0,104158.0,96.2464,96.2464,96.1131,96.1607,104158.0
2016-11-14 15:50:00,101.0,101.11,100.98,101.08,134489.0,96.1607,96.2655,96.1417,96.2369,134489.0
2016-11-14 15:55:00,101.08,101.32,101.08,101.18,404581.0,96.2369,96.4654,96.2369,96.3321,404581.0
2016-11-15 09:30:00,101.38,102.13,101.38,101.98,101654.0,96.5225,97.2366,96.5225,97.0938,101654.0
2016-11-15 09:35:00,101.98,102.11,101.5,101.94,67102.0,97.0938,97.2175,96.6368,97.0557,67102.0
2016-11-15 09:40:00,102.0,102.73,101.91,102.39,131567.0,97.1128,97.8078,97.0271,97.4841,131567.0
2016-11-15 09:45:00,102.44,102.5,102.22,102.23,51486.0,97.5317,97.5889,97.3223,97.3318,51486.0
2016-11-15 09:50:00,102.2,102.7,102.18,102.64,70047.0,97.3032,97.7793,97.2842,97.7222,70047.0
2016-11-15 09:55:00,102.64,102.67,102.17,102.39,66673.0,97.7222,97.7507,97.2747,97.4841,66673.0
2016-11-15 10:00:00,102.37,102.78,102.33,102.6,53420.0,97.4651,97.8554,97.427,97.6841,53420.0
2016-11-15 10:05:00,102.59,102.77,102.51,102.72,58447.0,97.6745,97.8459,97.5984,97.7983,58447.0
2016-11-15 10:10:00,102.69,102.91,102.65,102.71,69668.0,97.7698,97.9792,97.7317,97.7888,69668.0
2016-11-15 10:15:00,102.68,102.99,102.67,102.79,36803.0,97.7602,98.0554,97.7507,97.865,36803.0
2016-11-15 10:20:00,102.79,102.79,102.6,102.68,49075.0,97.865,97.865,97.6841,97.7602,49075.0
2016-11-15 10:25:00,102.67,102.77,102.63,102.72,48766.0,97.7507,97.8459,97.7126,97.7983,48766.0
2016-11-15 10:30:00,102.67,102.78,102.54,102.62,78205.0,97.7507,97.8554,97.6269,97.7031,78205.0
2016-11-15 10:35:00,102.63,102.66,102.43,102.47,76157.0,97.7126,97.7412,97.5222,97.5603,76157.0
2016-11-15 10:40:00,102.47,102.68,102.46,102.68,24379.0,97.5603,97.7602,97.5508,97.7602,24379.0
2016-11-15 10:45:00,102.67,102.79,102.44,102.45,60566.0,97.7507,97.865,97.5317,97.5413,60566.0
2016-11-15 10:50:00,102.46,102.47,102.24,102.28,52368.0,97.5508,97.5603,97.3413,97.3794,52368.0
2016-11-15 10:55:00,102.29,102.53,102.27,102.51,76805.0,97.3889,97.6174,97.3699,97.5984,76805.0
2016-11-15 11:00:00,102.52,102.59,102.45,102.5,73954.0,97.6079,97.6745,97.5413,97.5889,73954.0
2016-11-15 11:05:00,102.5,102.52,102.35,102.37,33296.0,97.5889,97.6079,97.446,97.4651,33296.0
2016-11-15 11:10:00,102.39,102.5,102.34,102.35,44582.0,97.4841,97.5889,97.4365,97.446,44582.0
2016-11-15 11:15:00,102.34,102.37,102.11,102.11,45511.0,97.4365,97.4651,97.2175,97.2175,45511.0
2016-11-15 11:20:00,102.1,102.16,101.94,102.12,49201.0,97.208,97.2652,97.0557,97.2271,49201.0
2016-11-15 11:25:00,102.13,102.14,101.86,101.89,47329.0,97.2366,97.2461,96.9795,97.0081,47329.0
2016-11-15 11:30:00,101.9,102.29,101.9,102.29,41389.0,97.0176,97.3889,97.0176,97.3889,41389.0
2016-11-15 11:35:00,102.28,102.5,102.26,102.43,35757.0,97.3794,97.5889,97.3604,97.5222,35757.0
2016-11-15 11:40:00,102.42,102.5,102.41,102.47,24415.0,97.5127,97.5889,97.5032,97.5603,24415.0
2016-11-15 11:45:00,102.44,102.49,102.38,102.39,22865.0,97.5317,97.5793,97.4746,97.4841,22865.0
2016-11-15 11:50:00,102.39,102.55,102.33,102.49,38070.0,97.4841,97.6365,97.427,97.5793,38070.0
2016-11-15 11:55:00,102.48,102.56,102.41,102.43,24544.0,97.5698,97.646,97.5032,97.5222,24544.0
2016-11-15 12:00:00,102.46,102.48,102.34,102.48,22572.0,97.5508,97.5698,97.4365,97.5698,22572.0
2016-11-15 12:05:00,102.47,102.6,102.47,102.59,46779.0,97.5603,97.6841,97.5603,97.6745,46779.0
2016-11-15 12:10:00,102.58,102.61,102.53,102.59,20662.0,97.665,97.6936,97.6174,97.6745,20662.0
2016-11-15 12:15:00,102.57,102.65,102.51,102.54,30607.0,97.6555,97.7317,97.5984,97.6269,30607.0
2016-11-15 12:20:00,102.54,102.58,102.51,102.57,24556.0,97.6269,97.665,97.5984,97.6555,24556.0
2016-11-15 12:25:00,102.57,102.58,102.45,102.45,43058.0,97.6555,97.665,97.5413,97.5413,43058.0
2016-11-15 12:30:00,102.44,102.52,102.42,102.43,200674.0,97.5317,97.6079,97.5127,97.5222,200674.0
2016-11-15 12:35:00,102.42,102.42,102.3,102.35,24699.0,97.5127,97.5127,97.3984,97.446,24699.0
2016-11-15 12:40:00,102.33,102.35,102.12,102.12,26252.0,97.427,97.446,97.2271,97.2271,26252.0
2016-11-15 12:45:00,102.11,102.25,102.1,102.25,20298.0,97.2175,97.3508,97.208,97.3508,20298.0
2016-11-15 12:50:00,102.25,102.29,102.15,102.24,15023.0,97.3508,97.3889,97.2556,97.3413,15023.0
2016-11-15 12:55:00,102.24,102.31,102.22,102.23,23860.0,97.3413,97.408,97.3223,97.3318,23860.0
2016-11-15 13:00:00,102.24,102.31,102.2,102.24,11991.0,97.3413,97.408,97.3032,97.3413,11991.0
2016-11-15 13:05:00,102.24,102.29,102.22,102.25,23769.0,97.3413,97.3889,97.3223,97.3508,23769.0
2016-11-15 13:10:00,102.24,102.35,102.23,102.34,21287.0,97.3413,97.446,97.3318,97.4365,21287.0
2016-11-15 13:15:00,102.35,102.42,102.3,102.31,27913.0,97.446,97.5127,97.3984,97.408,27913.0
2016-11-15 13:20:00,102.32,102.4,102.32,102.36,26302.0,97.4175,97.4937,97.4175,97.4556,26302.0
2016-11-15 13:25:00,102.34,102.42,102.34,102.38,22811.0,97.4365,97.5127,97.4365,97.4746,22811.0
2016-11-15 13:30:00,102.38,102.6,102.38,102.58,31512.0,97.4746,97.6841,97.4746,97.665,31512.0
2016-11-15 13:35:00,102.58,102.58,102.45,102.47,22039.0,97.665,97.665,97.5413,97.5603,22039.0
2016-11-15 13:40:00,102.45,102.51,102.4,102.41,23481.0,97.5413,97.5984,97.4937,97.5032,23481.0
2016-11-15 13:45:00,102.44,102.45,102.38,102.43,18242.0,97.5317,97.5413,97.4746,97.5222,18242.0
2016-11-15 13:50:00,102.44,102.47,102.37,102.39,33874.0,97.5317,97.5603,97.4651,97.4841,33874.0
2016-11-15 13:55:00,102.39,102.39,102.25,102.26,19493.0,97.4841,97.4841,97.3508,97.3604,19493.0
2016-11-15 14:00:00,102.27,102.39,102.22,102.24,23532.0,97.3699,97.4841,97.3223,97.3413,23532.0
2016-11-15 14:05:00,102.25,102.31,102.21,102.27,19796.0,97.3508,97.408,97.3128,97.3699,19796.0
2016-11-15 14:10:00,102.28,102.45,102.27,102.41,37714.0,97.3794,97.5413,97.3699,97.5032,37714.0
2016-11-15 14:15:00,102.4,102.4,102.34,102.38,14376.0,97.4937,97.4937,97.4365,97.4746,14376.0
2016-11-15 14:20:00,102.38,102.45,102.33,102.33,26987.0,97.4746,97.5413,97.427,97.427,26987.0
2016-11-15 14:25:00,102.32,102.44,102.3,102.38,24112.0,97.4175,97.5317,97.3984,97.4746,24112.0
2016-11-15 14:30:00,102.39,102.45,102.37,102.4,21859.0,97.4841,97.5413,97.4651,97.4937,21859.0
2016-11-15 14:35:00,102.4,102.44,102.34,102.36,28929.0,97.4937,97.5317,97.4365,97.4556,28929.0
2016-11-15 14:40:00,102.36,102.43,102.36,102.41,23964.0,97.4556,97.5222,97.4556,97.5032,23964.0
2016-11-15 14:45:00,102.42,102.43,102.38,102.38,26429.0,97.5127,97.5222,97.4746,97.4746,26429.0
2016-11-15 14:50:00,102.37,102.46,102.32,102.46,42778.0,97.4651,97.5508,97.4175,97.5508,42778.0
2016-11-15 14:55:00,102.45,102.53,102.43,102.48,77142.0,97.5413,97.6174,97.5222,97.5698,77142.0
2016-11-15 15:00:00,102.48,102.5,102.38,102.38,33955.0,97.5698,97.5889,97.4746,97.4746,33955.0
2016-11-15 15:05:00,102.37,102.46,102.37,102.46,31515.0,97.4651,97.5508,97.4651,97.5508,31515.0
2016-11-15 15:10:00,102.47,102.59,102.44,102.57,47343.0,97.5603,97.6745,97.5317,97.6555,47343.0
2016-11-15 15:15:00,102.57,102.6,102.51,102.53,44435.0,97.6555,97.6841,97.5984,97.6174,44435.0
2016-11-15 15:20:00,102.52,102.7,102.52,102.56,44318.0,97.6079,97.7793,97.6079,97.646,44318.0
2016-11-15 15:25:00,102.56,102.72,102.55,102.72,36601.0,97.646,97.7983,97.6365,97.7983,36601.0
2016-11-15 15:30:00,102.72,102.78,102.7,102.73,58785.0,97.7983,97.8554,97.7793,97.8078,58785.0
2016-11-15 15:35:00,102.73,102.83,102.69,102.82,66970.0,97.8078,97.903,97.7698,97.8935,66970.0
2016-11-15 15:40:00,102.81,102.82,102.68,102.73,69293.0,97.884,97.8935,97.7602,97.8078,69293.0
2016-11-15 15:45:00,102.71,102.75,102.61,102.62,89234.0,97.7888,97.8269,97.6936,97.7031,89234.0
2016-11-15 15:50:00,102.62,102.65,102.53,102.59,108790.0,97.7031,97.7317,97.6174,97.6745,108790.0
2016-11-15 15:55:00,102.59,102.59,102.32,102.49,261416.0,97.6745,97.6745,97.4175,97.5793,261416.0
2016-11-16 09:30:00,102.43,103.0,102.43,103.0,185945.0,97.5222,98.0649,97.5222,98.0649,185945.0
2016-11-16 09:35:00,102.93,103.0,102.57,102.75,68429.0,97.9983,98.0649,97.6555,97.8269,68429.0
2016-11-16 09:40:00,102.78,103.2,102.67,103.16,59010.0,97.8554,98.2553,97.7507,98.2172,59010.0
2016-11-16 09:45:00,103.15,103.22,102.83,102.83,42032.0,98.2077,98.2744,97.903,97.903,42032.0
2016-11-16 09:50:00,102.86,102.98,102.77,102.94,335057.0,97.9316,98.0459,97.8459,98.0078,335057.0
2016-11-16 09:55:00,102.98,103.04,102.9,102.94,281142.0,98.0459,98.103,97.9697,98.0078,281142.0
2016-11-16 10:00:00,102.95,103.11,102.92,103.0,90733.0,98.0173,98.1696,97.9887,98.0649,90733.0
2016-11-16 10:05:00,103.0,103.1,102.89,103.06,77442.0,98.0649,98.1601,97.9602,98.122,77442.0
2016-11-16 10:10:00,103.06,103.12,102.89,103.04,37065.0,98.122,98.1792,97.9602,98.103,37065.0
2016-11-16 10:15:00,103.03,103.06,102.83,102.9,23466.0,98.0935,98.122,97.903,97.9697,23466.0
2016-11-16 10:20:00,102.89,103.19,102.89,103.19,18564.0,97.9602,98.2458,97.9602,98.2458,18564.0
2016-11-16 10:25:00,103.2,103.22,103.0,103.17,22196.0,98.2553,98.2744,98.0649,98.2268,22196.0
2016-11-16 10:30:00,103.15,103.28,103.08,103.26,31917.0,98.2077,98.3315,98.1411,98.3124,31917.0
2016-11-16 10:35:00,103.26,103.3,103.12,103.13,22829.0,98.3124,98.3505,98.1792,98.1887,22829.0
2016-11-16 10:40:00,103.13,103.21,102.99,103.06,25927.0,98.1887,98.2648,98.0554,98.122,25927.0
2016-11-16 10:45:00,103.03,103.14,102.99,103.14,30666.0,98.0935,98.1982,98.0554,98.1982,30666.0
2016-11-16 10:50:00,103.13,103.15,102.99,103.05,39294.0,98.1887,98.2077,98.0554,98.1125,39294.0
2016-11-16 10:55:00,103.06,103.16,103.05,103.16,18622.0,98.122,98.2172,98.1125,98.2172,18622.0
2016-11-16 11:00:00,103.17,103.18,102.91,102.99,30322.0,98.2268,98.2363,97.9792,98.0554,30322.0
2016-11-16 11:05:00,102.99,103.05,102.93,102.97,28242.0,98.0554,98.1125,97.9983,98.0363,28242.0
2016-11-16 11:10:00,102.97,103.11,102.95,103.02,54764.0,98.0363,98.1696,98.0173,98.0839,54764.0
2016-11-16 11:15:00,103.02,103.12,102.96,103.08,36688.0,98.0839,98.1792,98.0268,98.1411,36688.0
2016-11-16 11:20:00,103.07,103.13,103.0,103.12,30636.0,98.1316,98.1887,98.0649,98.1792,30636.0
2016-11-16 11:25:00,103.13,103.35,103.13,103.34,27440.0,98.1887,98.3981,98.1887,98.3886,27440.0
2016-11-16 11:30:00,103.34,103.46,103.27,103.44,30867.0,98.3886,98.5029,98.322,98.4838,30867.0
2016-11-16 11:35:00,103.46,103.59,103.33,103.46,43127.0,98.5029,98.6266,98.3791,98.5029,43127.0
2016-11-16 11:40:00,103.47,103.63,103.43,103.43,25501.0,98.5124,98.6647,98.4743,98.4743,25501.0
2016-11-16 11:45:00,103.42,103.56,103.38,103.44,45652.0,98.4648,98.5981,98.4267,98.4838,45652.0
2016-11-16 11:50:00,103.44,103.49,103.4,103.41,32222.0,98.4838,98.5314,98.4457,98.4553,32222.0
2016-11-16 11:55:00,103.41,103.55,103.39,103.53,19180.0,98.4553,98.5886,98.4362,98.5695,19180.0
2016-11-16 12:00:00,103.53,103.56,103.42,103.43,20222.0,98.5695,98.5981,98.4648,98.4743,20222.0
2016-11-16 12:05:00,103.42,103.46,103.33,103.41,45258.0,98.4648,98.5029,98.3791,98.4553,45258.0
2016-11-16 12:10:00,103.42,103.51,103.36,103.5,27111.0,98.4648,98.5505,98.4077,98.5409,27111.0
2016-11-16 12:15:00,103.5,103.5,103.37,103.37,18771.0,98.5409,98.5409,98.4172,98.4172,18771.0
2016-11-16 12:20:00,103.37,103.47,103.34,103.45,18063.0,98.4172,98.5124,98.3886,98.4933,18063.0
2016-11-16 12:25:00,103.47,103.6,103.47,103.59,13846.0,98.5124,98.6362,98.5124,98.6266,13846.0
2016-11-16 12:30:00,103.58,103.67,103.51,103.52,21755.0,98.6171,98.7028,98.5505,98.56,21755.0
2016-11-16 12:35:00,103.5,103.58,103.46,103.57,27598.0,98.5409,98.6171,98.5029,98.6076,27598.0
2016-11-16 12:40:00,103.56,103.63,103.51,103.54,40876.0,98.5981,98.6647,98.5505,98.579,40876.0
2016-11-16 12:45:00,103.55,103.56,103.37,103.38,23319.0,98.5886,98.5981,98.4172,98.4267,23319.0
2016-11-16 12:50:00,103.38,103.45,103.35,103.45,24628.0,98.4267,98.4933,98.3981,98.4933,24628.0
2016-11-16 12:55:00,103.45,103.52,103.39,103.5,30563.0,98.4933,98.56,98.4362,98.5409,30563.0
2016-11-16 13:00:00,103.5,103.54,103.4,103.46,31335.0,98.5409,98.579,98.4457,98.5029,31335.0
2016-11-16 13:05:00,103.44,103.48,103.43,103.46,32858.0,98.4838,98.5219,98.4743,98.5029,32858.0
2016-11-16 13:10:00,103.45,103.54,103.45,103.54,19479.0,98.4933,98.579,98.4933,98.579,19479.0
2016-11-16 13:15:00,103.54,103.65,103.51,103.52,32287.0,98.579,98.6838,98.5505,98.56,32287.0
2016-11-16 13:20:00,103.5,103.51,103.38,103.41,37611.0,98.5409,98.5505,98.4267,98.4553,37611.0
2016-11-16 13:25:00,103.41,103.58,103.41,103.51,24323.0,98.4553,98.6171,98.4553,98.5505,24323.0
2016-11-16 13:30:00,103.52,103.53,103.42,103.46,21936.0,98.56,98.5695,98.4648,98.5029,21936.0
2016-11-16 13:35:00,103.48,103.48,103.4,103.4,39558.0,98.5219,98.5219,98.4457,98.4457,39558.0
2016-11-16 13:40:00,103.39,103.44,103.34,103.4,43439.0,98.4362,98.4838,98.3886,98.4457,43439.0
2016-11-16 13:45:00,103.39,103.54,103.39,103.49,17040.0,98.4362,98.579,98.4362,98.5314,17040.0
2016-11-16 13:50:00,103.48,103.52,103.45,103.48,20943.0,98.5219,98.56,98.4933,98.5219,20943.0
2016-11-16 13:55:00,103.48,103.49,103.38,103.39,26478.0,98.5219,98.5314,98.4267,98.4362,26478.0
2016-11-16 14:00:00,103.39,103.51,103.35,103.49,68733.0,98.4362,98.5505,98.3981,98.5314,68733.0
2016-11-16 14:05:00,103.48,103.55,103.43,103.46,25367.0,98.5219,98.5886,98.4743,98.5029,25367.0
2016-11-16 14:10:00,103.46,103.47,103.36,103.41,22309.0,98.5029,98.5124,98.4077,98.4553,22309.0
2016-11-16 14:15:00,103.42,103.45,103.38,103.39,15519.0,98.4648,98.4933,98.4267,98.4362,15519.0
2016-11-16 14:20:00,103.39,103.45,103.39,103.42,22539.0,98.4362,98.4933,98.4362,98.4648,22539.0
2016-11-16 14:25:00,103.42,103.52,103.41,103.48,23527.0,98.4648,98.56,98.4553,98.5219,23527.0
2016-11-16 14:30:00,103.47,103.5,103.4,103.48,29412.0,98.5124,98.5409,98.4457,98.5219,29412.0
2016-11-16 14:35:00,103.48,103.52,103.44,103.5,38828.0,98.5219,98.56,98.4838,98.5409,38828.0
2016-11-16 14:40:00,103.51,103.6,103.48,103.54,51134.0,98.5505,98.6362,98.5219,98.579,51134.0
2016-11-16 14:45:00,103.54,103.6,103.5,103.53,34853.0,98.579,98.6362,98.5409,98.5695,34853.0
2016-11-16 14:50:00,103.54,103.56,103.4,103.4,118726.0,98.579,98.5981,98.4457,98.4457,118726.0
2016-11-16 14:55:00,103.41,103.43,103.34,103.37,32887.0,98.4553,98.4743,98.3886,98.4172,32887.0
2016-11-16 15:00:00,103.38,103.46,103.37,103.45,35448.0,98.4267,98.5029,98.4172,98.4933,35448.0
2016-11-16 15:05:00,103.45,103.57,103.45,103.57,41390.0,98.4933,98.6076,98.4933,98.6076,41390.0
2016-11-16 15:10:00,103.57,103.61,103.54,103.58,104150.0,98.6076,98.6457,98.579,98.6171,104150.0
2016-11-16 15:15:00,103.58,103.67,103.58,103.66,40042.0,98.6171,98.7028,98.6171,98.6933,40042.0
2016-11-16 15:20:00,103.67,103.7,103.64,103.69,28094.0,98.7028,98.7314,98.6742,98.7218,28094.0
2016-11-16 15:25:00,103.68,103.68,103.59,103.59,41483.0,98.7123,98.7123,98.6266,98.6266,41483.0
2016-11-16 15:30:00,103.6,103.68,103.58,103.68,34967.0,98.6362,98.7123,98.6171,98.7123,34967.0
2016-11-16 15:35:00,103.68,103.78,103.66,103.77,42034.0,98.7123,98.8075,98.6933,98.798,42034.0
2016-11-16 15:40:00,103.77,103.84,103.77,103.79,60911.0,98.798,98.8647,98.798,98.8171,60911.0
2016-11-16 15:45:00,103.8,103.87,103.78,103.83,90642.0,98.8266,98.8932,98.8075,98.8551,90642.0
2016-11-16 15:50:00,103.83,103.89,103.78,103.89,80881.0,98.8551,98.9123,98.8075,98.9123,80881.0
2016-11-16 15:55:00,103.88,104.0,103.83,103.98,289324.0,98.9027,99.017,98.8551,98.9979,289324.0
2016-11-17 09:30:00,104.4,105.25,104.26,105.04,122348.0,99.3978,100.2071,99.2645,100.0072,122348.0
2016-11-17 09:35:00,105.05,105.1,104.54,104.73,41974.0,100.0167,100.0643,99.5311,99.712,41974.0
2016-11-17 09:40:00,104.73,104.9,104.66,104.82,26215.0,99.712,99.8739,99.6454,99.7977,26215.0
2016-11-17 09:45:00,104.79,104.91,104.55,104.7,42912.0,99.7691,99.8834,99.5406,99.6835,42912.0
2016-11-17 09:50:00,104.68,104.71,104.39,104.4,32781.0,99.6644,99.693,99.3883,99.3978,32781.0
2016-11-17 09:55:00,104.4,104.47,104.34,104.43,34033.0,99.3978,99.4645,99.3407,99.4264,34033.0
2016-11-17 10:00:00,104.44,104.47,104.3,104.3,23156.0,99.4359,99.4645,99.3026,99.3026,23156.0
2016-11-17 10:05:00,104.32,104.32,104.12,104.15,24709.0,99.3217,99.3217,99.1312,99.1598,24709.0
2016-11-17 10:10:00,104.13,104.15,103.89,103.91,44625.0,99.1408,99.1598,98.9123,98.9313,44625.0
2016-11-17 10:15:00,103.91,104.05,103.83,103.97,28485.0,98.9313,99.0646,98.8551,98.9884,28485.0
2016-11-17 10:20:00,104.01,104.02,103.95,103.97,13779.0,99.0265,99.036,98.9694,98.9884,13779.0
2016-11-17 10:25:00,103.98,103.99,103.74,103.81,39223.0,98.9979,99.0075,98.7694,98.8361,39223.0
2016-11-17 10:30:00,103.81,103.98,103.8,103.95,17562.0,98.8361,98.9979,98.8266,98.9694,17562.0
2016-11-17 10:35:00,103.95,103.95,103.84,103.93,50263.0,98.9694,98.9694,98.8647,98.9503,50263.0
2016-11-17 10:40:00,103.94,104.26,103.92,104.22,14322.0,98.9599,99.2645,98.9408,99.2264,14322.0
2016-11-17 10:45:00,104.22,104.42,104.14,104.4,25731.0,99.2264,99.4169,99.1503,99.3978,25731.0
2016-11-17 10:50:00,104.4,104.49,104.35,104.38,27514.0,99.3978,99.4835,99.3502,99.3788,27514.0
2016-11-17 10:55:00,104.38,104.47,104.28,104.3,57043.0,99.3788,99.4645,99.2836,99.3026,57043.0
2016-11-17 11:00:00,104.3,104.42,104.27,104.34,28941.0,99.3026,99.4169,99.2741,99.3407,28941.0
2016-11-17 11:05:00,104.36,104.42,104.28,104.34,34006.0,99.3597,99.4169,99.2836,99.3407,34006.0
2016-11-17 11:10:00,104.34,104.54,104.33,104.52,29970.0,99.3407,99.5311,99.3312,99.5121,29970.0
2016-11-17 11:15:00,104.5,104.52,104.28,104.42,16634.0,99.493,99.5121,99.2836,99.4169,16634.0
2016-11-17 11:20:00,104.43,104.45,104.28,104.33,23508.0,99.4264,99.4454,99.2836,99.3312,23508.0
2016-11-17 11:25:00,104.33,104.35,104.29,104.3,7944.0,99.3312,99.3502,99.2931,99.3026,7944.0
2016-11-17 11:30:00,104.33,104.34,104.24,104.27,36492.0,99.3312,99.3407,99.2455,99.2741,36492.0
2016-11-17 11:35:00,104.26,104.31,104.13,104.17,40092.0,99.2645,99.3121,99.1408,99.1788,40092.0
2016-11-17 11:40:00,104.16,104.22,104.14,104.2,11967.0,99.1693,99.2264,99.1503,99.2074,11967.0
2016-11-17 11:45:00,104.21,104.33,104.18,104.18,22226.0,99.2169,99.3312,99.1884,99.1884,22226.0
2016-11-17 11:50:00,104.19,104.28,104.13,104.18,23196.0,99.1979,99.2836,99.1408,99.1884,23196.0
2016-11-17 11:55:00,104.17,104.28,104.16,104.19,29903.0,99.1788,99.2836,99.1693,99.1979,29903.0
2016-11-17 12:00:00,104.18,104.3,104.15,104.27,29350.0,99.1884,99.3026,99.1598,99.2741,29350.0
2016-11-17 12:05:00,104.3,104.38,104.27,104.36,12813.0,99.3026,99.3788,99.2741,99.3597,12813.0
2016-11-17 12:10:00,104.36,104.45,104.33,104.44,15745.0,99.3597,99.4454,99.3312,99.4359,15745.0
2016-11-17 12:15:00,104.42,104.51,104.32,104.36,16385.0,99.4169,99.5026,99.3217,99.3597,16385.0
2016-11-17 12:20:00,104.38,104.39,104.32,104.39,13373.0,99.3788,99.3883,99.3217,99.3883,13373.0
2016-11-17 12:25:00,104.38,104.39,104.32,104.34,18840.0,99.3788,99.3883,99.3217,99.3407,18840.0
2016-11-17 12:30:00,104.34,104.37,104.29,104.29,20776.0,99.3407,99.3693,99.2931,99.2931,20776.0
2016-11-17 12:35:00,104.29,104.33,104.26,104.28,15680.0,99.2931,99.3312,99.2645,99.2836,15680.0
2016-11-17 12:40:00,104.27,104.33,104.21,104.24,27780.0,99.2741,99.3312,99.2169,99.2455,27780.0
2016-11-17 12:45:00,104.22,104.24,104.12,104.14,16997.0,99.2264,99.2455,99.1312,99.1503,16997.0
2016-11-17 12:50:00,104.15,104.22,104.09,104.09,12803.0,99.1598,99.2264,99.1027,99.1027,12803.0
2016-11-17 12:55:00,104.08,104.19,104.04,104.13,36704.0,99.0932,99.1979,99.0551,99.1408,36704.0
2016-11-17 13:00:00,104.11,104.25,104.1,104.15,17524.0,99.1217,99.255,99.1122,99.1598,17524.0
2016-11-17 13:05:00,104.15,104.22,104.13,104.13,14716.0,99.1598,99.2264,99.1408,99.1408,14716.0
2016-11-17 13:10:00,104.14,104.23,104.13,104.21,11785.0,99.1503,99.236,99.1408,99.2169,11785.0
2016-11-17 13:15:00,104.21,104.23,104.12,104.12,28769.0,99.2169,99.236,99.1312,99.1312,28769.0
2016-11-17 13:20:00,104.12,104.17,104.11,104.11,15452.0,99.1312,99.1788,99.1217,99.1217,15452.0
2016-11-17 13:25:00,104.1,104.11,104.01,104.05,31776.0,99.1122,99.1217,99.0265,99.0646,31776.0
2016-11-17 13:30:00,104.07,104.2,104.07,104.15,31225.0,99.0836,99.2074,99.0836,99.1598,31225.0
2016-11-17 13:35:00,104.14,104.17,104.08,104.14,13538.0,99.1503,99.1788,99.0932,99.1503,13538.0
2016-11-17 13:40:00,104.17,104.24,104.15,104.22,14931.0,99.1788,99.2455,99.1598,99.2264,14931.0
2016-11-17 13:45:00,104.22,104.27,104.19,104.26,14082.0,99.2264,99.2741,99.1979,99.2645,14082.0
2016-11-17 13:50:00,104.26,104.27,104.17,104.17,42854.0,99.2645,99.2741,99.1788,99.1788,42854.0
2016-11-17 13:55:00,104.17,104.17,104.1,104.1,16132.0,99.1788,99.1788,99.1122,99.1122,16132.0
2016-11-17 14:00:00,104.11,104.11,103.93,103.93,23923.0,99.1217,99.1217,98.9503,98.9503,23923.0
2016-11-17 14:05:00,103.92,104.05,103.88,104.05,30032.0,98.9408,99.0646,98.9027,99.0646,30032.0
2016-11-17 14:10:00,104.03,104.1,103.99,104.09,22822.0,99.0456,99.1122,99.0075,99.1027,22822.0
2016-11-17 14:15:00,104.1,104.18,103.98,104.18,109517.0,99.1122,99.1884,98.9979,99.1884,109517.0
2016-11-17 14:20:00,104.16,104.17,104.11,104.15,14018.0,99.1693,99.1788,99.1217,99.1598,14018.0
2016-11-17 14:25:00,104.15,104.17,104.03,104.11,13775.0,99.1598,99.1788,99.0456,99.1217,13775.0
2016-11-17 14:30:00,104.09,104.14,104.01,104.08,31880.0,99.1027,99.1503,99.0265,99.0932,31880.0
2016-11-17 14:35:00,104.09,104.2,104.09,104.18,19347.0,99.1027,99.2074,99.1027,99.1884,19347.0
2016-11-17 14:40:00,104.16,104.23,104.13,104.13,29297.0,99.1693,99.236,99.1408,99.1408,29297.0
2016-11-17 14:45:00,104.14,104.25,104.1,104.23,30343.0,99.1503,99.255,99.1122,99.236,30343.0
2016-11-17 14:50:00,104.23,104.26,104.13,104.13,24224.0,99.236,99.2645,99.1408,99.1408,24224.0
2016-11-17 14:55:00,104.15,104.26,104.14,104.22,20844.0,99.1598,99.2645,99.1503,99.2264,20844.0
2016-11-17 15:00:00,104.22,104.25,104.18,104.2,37387.0,99.2264,99.255,99.1884,99.2074,37387.0
2016-11-17 15:05:00,104.2,104.23,104.17,104.19,33628.0,99.2074,99.236,99.1788,99.1979,33628.0
2016-11-17 15:10:00,104.2,104.32,104.2,104.29,38755.0,99.2074,99.3217,99.2074,99.2931,38755.0
2016-11-17 15:15:00,104.29,104.33,104.23,104.23,48682.0,99.2931,99.3312,99.236,99.236,48682.0
2016-11-17 15:20:00,104.23,104.28,104.17,104.28,36958.0,99.236,99.2836,99.1788,99.2836,36958.0
2016-11-17 15:25:00,104.27,104.3,104.24,104.25,42096.0,99.2741,99.3026,99.2455,99.255,42096.0
2016-11-17 15:30:00,104.25,104.33,104.22,104.31,43748.0,99.255,99.3312,99.2264,99.3121,43748.0
2016-11-17 15:35:00,104.31,104.35,104.26,104.32,40933.0,99.3121,99.3502,99.2645,99.3217,40933.0
2016-11-17 15:40:00,104.32,104.32,104.25,104.3,43432.0,99.3217,99.3217,99.255,99.3026,43432.0
2016-11-17 15:45:00,104.3,104.38,104.29,104.33,54241.0,99.3026,99.3788,99.2931,99.3312,54241.0
2016-11-17 15:50:00,104.33,104.37,104.3,104.36,60024.0,99.3312,99.3693,99.3026,99.3597,60024.0
2016-11-17 15:55:00,104.36,104.44,104.35,104.42,140196.0,99.3597,99.4359,99.3502,99.4169,140196.0
2016-11-18 09:30:00,104.65,104.98,104.3,104.89,229316.0,99.6358,99.95,99.3026,99.8643,229316.0
2016-11-18 09:35:00,104.84,105.09,104.4,105.07,48676.0,99.8167,100.0548,99.3978,100.0357,48676.0
2016-11-18 09:40:00,105.09,105.1,104.78,104.84,57469.0,100.0548,100.0643,99.7596,99.8167,57469.0
2016-11-18 09:45:00,104.82,105.06,104.82,104.91,20446.0,99.7977,100.0262,99.7977,99.8834,20446.0
2016-11-18 09:50:00,104.96,105.03,104.74,104.81,48908.0,99.931,99.9976,99.7215,99.7882,48908.0
2016-11-18 09:55:00,104.77,104.87,104.71,104.71,18417.0,99.7501,99.8453,99.693,99.693,18417.0
2016-11-18 10:00:00,104.73,104.97,104.73,104.97,16827.0,99.712,99.9405,99.712,99.9405,16827.0
2016-11-18 10:05:00,104.94,105.07,104.94,105.05,39612.0,99.912,100.0357,99.912,100.0167,39612.0
2016-11-18 10:10:00,105.07,105.08,104.95,105.03,36022.0,100.0357,100.0452,99.9215,99.9976,36022.0
2016-11-18 10:15:00,105.03,105.04,104.85,104.86,44582.0,99.9976,100.0072,99.8263,99.8358,44582.0
2016-11-18 10:20:00,104.86,104.88,104.79,104.84,44823.0,99.8358,99.8548,99.7691,99.8167,44823.0
2016-11-18 10:25:00,104.86,104.87,104.74,104.8,26627.0,99.8358,99.8453,99.7215,99.7787,26627.0
2016-11-18 10:30:00,104.8,104.81,104.5,104.53,29731.0,99.7787,99.7882,99.493,99.5216,29731.0
2016-11-18 10:35:00,104.54,104.56,104.47,104.5,20443.0,99.5311,99.5502,99.4645,99.493,20443.0
2016-11-18 10:40:00,104.49,104.56,104.48,104.51,20224.0,99.4835,99.5502,99.474,99.5026,20224.0
2016-11-18 10:45:00,104.52,104.62,104.49,104.54,23013.0,99.5121,99.6073,99.4835,99.5311,23013.0
2016-11-18 10:50:00,104.55,104.59,104.51,104.57,29918.0,99.5406,99.5787,99.5026,99.5597,29918.0
2016-11-18 10:55:00,104.57,104.6,104.52,104.54,21970.0,99.5597,99.5882,99.5121,99.5311,21970.0
2016-11-18 11:00:00,104.54,104.63,104.52,104.58,14942.0,99.5311,99.6168,99.5121,99.5692,14942.0
2016-11-18 11:05:00,104.57,104.62,104.49,104.57,25517.0,99.5597,99.6073,99.4835,99.5597,25517.0
2016-11-18 11:10:00,104.58,104.68,104.58,104.68,22596.0,99.5692,99.6644,99.5692,99.6644,22596.0
2016-11-18 11:15:00,104.68,104.75,104.58,104.75,47635.0,99.6644,99.7311,99.5692,99.7311,47635.0
2016-11-18 11:20:00,104.75,104.79,104.71,104.75,25155.0,99.7311,99.7691,99.693,99.7311,25155.0
2016-11-18 11:25:00,104.74,104.84,104.73,104.77,21521.0,99.7215,99.8167,99.712,99.7501,21521.0
2016-11-18 11:30:00,104.76,104.78,104.67,104.68,14762.0,99.7406,99.7596,99.6549,99.6644,14762.0
2016-11-18 11:35:00,104.68,104.73,104.65,104.69,11816.0,99.6644,99.712,99.6358,99.6739,11816.0
2016-11-18 11:40:00,104.7,104.74,104.68,104.71,17799.0,99.6835,99.7215,99.6644,99.693,17799.0
2016-11-18 11:45:00,104.72,104.74,104.67,104.67,14045.0,99.7025,99.7215,99.6549,99.6549,14045.0
2016-11-18 11:50:00,104.65,104.65,104.53,104.58,13933.0,99.6358,99.6358,99.5216,99.5692,13933.0
2016-11-18 11:55:00,104.58,104.6,104.53,104.56,10654.0,99.5692,99.5882,99.5216,99.5502,10654.0
2016-11-18 12:00:00,104.56,104.62,104.5,104.56,15959.0,99.5502,99.6073,99.493,99.5502,15959.0
2016-11-18 12:05:00,104.56,104.64,104.53,104.61,14449.0,99.5502,99.6263,99.5216,99.5978,14449.0
2016-11-18 12:10:00,104.61,104.67,104.6,104.64,13726.0,99.5978,99.6549,99.5882,99.6263,13726.0
2016-11-18 12:15:00,104.63,104.65,104.57,104.58,11237.0,99.6168,99.6358,99.5597,99.5692,11237.0
2016-11-18 12:20:00,104.57,104.65,104.57,104.63,13421.0,99.5597,99.6358,99.5597,99.6168,13421.0
2016-11-18 12:25:00,104.62,104.71,104.62,104.71,30704.0,99.6073,99.693,99.6073,99.693,30704.0
2016-11-18 12:30:00,104.71,104.74,104.57,104.57,41496.0,99.693,99.7215,99.5597,99.5597,41496.0
2016-11-18 12:35:00,104.55,104.61,104.55,104.61,17090.0,99.5406,99.5978,99.5406,99.5978,17090.0
2016-11-18 12:40:00,104.61,104.63,104.59,104.62,13506.0,99.5978,99.6168,99.5787,99.6073,13506.0
2016-11-18 12:45:00,104.62,104.73,104.62,104.71,11406.0,99.6073,99.712,99.6073,99.693,11406.0
2016-11-18 12:50:00,104.73,104.81,104.73,104.76,12176.0,99.712,99.7882,99.712,99.7406,12176.0
2016-11-18 12:55:00,104.77,104.9,104.77,104.9,11849.0,99.7501,99.8739,99.7501,99.8739,11849.0
2016-11-18 13:00:00,104.88,104.92,104.82,104.82,27479.0,99.8548,99.8929,99.7977,99.7977,27479.0
2016-11-18 13:05:00,104.81,104.85,104.79,104.8,13199.0,99.7882,99.8263,99.7691,99.7787,13199.0
2016-11-18 13:10:00,104.81,104.9,104.81,104.9,13521.0,99.7882,99.8739,99.7882,99.8739,13521.0
2016-11-18 13:15:00,104.9,104.95,104.88,104.93,14310.0,99.8739,99.9215,99.8548,99.9024,14310.0
2016-11-18 13:20:00,104.92,104.95,104.91,104.91,13101.0,99.8929,99.9215,99.8834,99.8834,13101.0
2016-11-18 13:25:00,104.91,104.92,104.78,104.78,18478.0,99.8834,99.8929,99.7596,99.7596,18478.0
2016-11-18 13:30:00,104.79,104.88,104.79,104.87,16373.0,99.7691,99.8548,99.7691,99.8453,16373.0
2016-11-18 13:35:00,104.88,104.93,104.86,104.91,12947.0,99.8548,99.9024,99.8358,99.8834,12947.0
2016-11-18 13:40:00,104.92,104.97,104.89,104.95,16441.0,99.8929,99.9405,99.8643,99.9215,16441.0
2016-11-18 13:45:00,104.94,105.01,104.94,105.0,23277.0,99.912,99.9786,99.912,99.9691,23277.0
2016-11-18 13:50:00,104.99,105.05,104.99,105.04,20514.0,99.9596,100.0167,99.9596,100.0072,20514.0
2016-11-18 13:55:00,105.04,105.04,104.95,104.96,15972.0,100.0072,100.0072,99.9215,99.931,15972.0
2016-11-18 14:00:00,104.96,105.0,104.96,104.99,17758.0,99.931,99.9691,99.931,99.9596,17758.0
2016-11-18 14:05:00,105.0,105.03,104.98,105.0,15772.0,99.9691,99.9976,99.95,99.9691,15772.0
2016-11-18 14:10:00,105.01,105.05,105.0,105.02,28446.0,99.9786,100.0167,99.9691,99.9881,28446.0
2016-11-18 14:15:00,105.02,105.05,105.0,105.01,19791.0,99.9881,100.0167,99.9691,99.9786,19791.0
2016-11-18 14:20:00,105.01,105.04,104.99,105.03,19158.0,99.9786,100.0072,99.9596,99.9976,19158.0
2016-11-18 14:25:00,105.04,105.05,104.98,105.01,22472.0,100.0072,100.0167,99.95,99.9786,22472.0
2016-11-18 14:30:00,105.01,105.06,104.99,105.01,18587.0,99.9786,100.0262,99.9596,99.9786,18587.0
2016-11-18 14:35:00,105.01,105.05,105.01,105.03,16607.0,99.9786,100.0167,99.9786,99.9976,16607.0
2016-11-18 14:40:00,105.03,105.09,105.03,105.08,20365.0,99.9976,100.0548,99.9976,100.0452,20365.0
2016-11-18 14:45:00,105.08,105.08,105.05,105.07,12628.0,100.0452,100.0452,100.0167,100.0357,12628.0
2016-11-18 14:50:00,105.06,105.1,105.06,105.07,13324.0,100.0262,100.0643,100.0262,100.0357,13324.0
2016-11-18 14:55:00,105.08,105.1,105.06,105.07,15813.0,100.0452,100.0643,100.0262,100.0357,15813.0
2016-11-18 15:00:00,105.07,105.09,104.99,105.01,32994.0,100.0357,100.0548,99.9596,99.9786,32994.0
2016-11-18 15:05:00,105.01,105.02,104.91,104.94,22796.0,99.9786,99.9881,99.8834,99.912,22796.0
2016-11-18 15:10:00,104.94,105.04,104.94,105.02,32292.0,99.912,100.0072,99.912,99.9881,32292.0
2016-11-18 15:15:00,105.01,105.04,105.01,105.03,17373.0,99.9786,100.0072,99.9786,99.9976,17373.0
2016-11-18 15:20:00,105.02,105.05,105.02,105.03,18773.0,99.9881,100.0167,99.9881,99.9976,18773.0
2016-11-18 15:25:00,105.03,105.08,105.03,105.07,18147.0,99.9976,100.0452,99.9976,100.0357,18147.0
2016-11-18 15:30:00,105.07,105.08,105.01,105.02,15776.0,100.0357,100.0452,99.9786,99.9881,15776.0
2016-11-18 15:35:00,105.02,105.03,104.98,104.99,25057.0,99.9881,99.9976,99.95,99.9596,25057.0
2016-11-18 15:40:00,105.0,105.03,104.99,104.99,27277.0,99.9691,99.9976,99.9596,99.9596,27277.0
2016-11-18 15:45:00,104.98,105.0,104.91,104.91,48686.0,99.95,99.9691,99.8834,99.8834,48686.0
2016-11-18 15:50:00,104.92,104.97,104.88,104.89,81250.0,99.8929,99.9405,99.8548,99.8643,81250.0
2016-11-18 15:55:00,104.89,105.0,104.72,104.82,299525.0,99.8643,99.9691,99.7025,99.7977,299525.0
2016-11-21 09:30:00,104.78,105.09,104.69,104.99,117823.0,99.7596,100.0548,99.6739,99.9596,117823.0
2016-11-21 09:35:00,104.98,105.27,104.9,105.2,36663.0,99.95,100.2261,99.8739,100.1595,36663.0
2016-11-21 09:40:00,105.19,105.26,104.93,104.99,71501.0,100.15,100.2166,99.9024,99.9596,71501.0
2016-11-21 09:45:00,104.97,105.16,104.97,105.04,32990.0,99.9405,100.1214,99.9405,100.0072,32990.0
2016-11-21 09:50:00,105.07,105.1,104.98,105.07,28111.0,100.0357,100.0643,99.95,100.0357,28111.0
2016-11-21 09:55:00,105.1,105.15,105.04,105.11,30011.0,100.0643,100.1119,100.0072,100.0738,30011.0
2016-11-21 10:00:00,105.13,105.17,105.07,105.14,32570.0,100.0928,100.1309,100.0357,100.1024,32570.0
2016-11-21 10:05:00,105.15,105.17,104.99,105.0,27543.0,100.1119,100.1309,99.9596,99.9691,27543.0
2016-11-21 10:10:00,105.02,105.16,105.01,105.07,37275.0,99.9881,100.1214,99.9786,100.0357,37275.0
2016-11-21 10:15:00,105.08,105.08,104.97,105.07,15295.0,100.0452,100.0452,99.9405,100.0357,15295.0
2016-11-21 10:20:00,105.06,105.07,104.91,104.92,16261.0,100.0262,100.0357,99.8834,99.8929,16261.0
2016-11-21 10:25:00,104.91,104.93,104.71,104.84,28522.0,99.8834,99.9024,99.693,99.8167,28522.0
2016-11-21 10:30:00,104.85,104.89,104.82,104.87,11989.0,99.8263,99.8643,99.7977,99.8453,11989.0
2016-11-21 10:35:00,104.87,104.93,104.82,104.86,22470.0,99.8453,99.9024,99.7977,99.8358,22470.0
2016-11-21 10:40:00,104.85,104.9,104.79,104.9,17714.0,99.8263,99.8739,99.7691,99.8739,17714.0
2016-11-21 10:45:00,104.91,104.91,104.79,104.87,24929.0,99.8834,99.8834,99.7691,99.8453,24929.0
2016-11-21 10:50:00,104.88,104.94,104.82,104.87,35069.0,99.8548,99.912,99.7977,99.8453,35069.0
2016-11-21 10:55:00,104.87,104.93,104.81,104.91,15690.0,99.8453,99.9024,99.7882,99.8834,15690.0
2016-11-21 11:00:00,104.92,105.0,104.9,104.91,17675.0,99.8929,99.9691,99.8739,99.8834,17675.0
2016-11-21 11:05:00,104.91,105.05,104.91,105.05,53785.0,99.8834,100.0167,99.8834,100.0167,53785.0
2016-11-21 11:10:00,105.05,105.1,105.04,105.07,43530.0,100.0167,100.0643,100.0072,100.0357,43530.0
2016-11-21 11:15:00,105.07,105.11,105.05,105.05,37936.0,100.0357,100.0738,100.0167,100.0167,37936.0
2016-11-21 11:20:00,105.05,105.15,105.05,105.15,43873.0,100.0167,100.1119,100.0167,100.1119,43873.0
2016-11-21 11:25:00,105.15,105.23,105.15,105.18,31007.0,100.1119,100.1881,100.1119,100.1405,31007.0
2016-11-21 11:30:00,105.19,105.25,105.16,105.23,32053.0,100.15,100.2071,100.1214,100.1881,32053.0
2016-11-21 11:35:00,105.23,105.24,105.17,105.17,16294.0,100.1881,100.1976,100.1309,100.1309,16294.0
2016-11-21 11:40:00,105.15,105.23,105.13,105.21,15937.0,100.1119,100.1881,100.0928,100.169,15937.0
2016-11-21 11:45:00,105.21,105.26,105.21,105.25,17060.0,100.169,100.2166,100.169,100.2071,17060.0
2016-11-21 11:50:00,105.25,105.27,105.21,105.25,19571.0,100.2071,100.2261,100.169,100.2071,19571.0
2016-11-21 11:55:00,105.26,105.29,105.25,105.28,15671.0,100.2166,100.2452,100.2071,100.2357,15671.0
2016-11-21 12:00:00,105.28,105.4,105.27,105.37,44159.0,100.2357,100.3499,100.2261,100.3213,44159.0
2016-11-21 12:05:00,105.37,105.41,105.35,105.4,14826.0,100.3213,100.3594,100.3023,100.3499,14826.0
2016-11-21 12:10:00,105.4,105.41,105.29,105.29,38129.0,100.3499,100.3594,100.2452,100.2452,38129.0
2016-11-21 12:15:00,105.29,105.34,105.29,105.34,12457.0,100.2452,100.2928,100.2452,100.2928,12457.0
2016-11-21 12:20:00,105.34,105.34,105.32,105.33,12219.0,100.2928,100.2928,100.2737,100.2833,12219.0
2016-11-21 12:25:00,105.32,105.49,105.32,105.48,24159.0,100.2737,100.4356,100.2737,100.4261,24159.0
2016-11-21 12:30:00,105.48,105.52,105.45,105.47,14423.0,100.4261,100.4642,100.3975,100.4166,14423.0
2016-11-21 12:35:00,105.45,105.65,105.45,105.65,23339.0,100.3975,100.5879,100.3975,100.5879,23339.0
2016-11-21 12:40:00,105.64,105.95,105.63,105.9,49108.0,100.5784,100.8736,100.5689,100.826,49108.0
2016-11-21 12:45:00,105.9,105.92,105.83,105.9,18883.0,100.826,100.845,100.7593,100.826,18883.0
2016-11-21 12:50:00,105.9,105.91,105.8,105.8,12703.0,100.826,100.8355,100.7307,100.7307,12703.0
2016-11-21 12:55:00,105.78,105.79,105.74,105.76,12293.0,100.7117,100.7212,100.6736,100.6927,12293.0
2016-11-21 13:00:00,105.75,105.78,105.7,105.74,15702.0,100.6831,100.7117,100.6355,100.6736,15702.0
2016-11-21 13:05:00,105.74,105.77,105.73,105.76,21048.0,100.6736,100.7022,100.6641,100.6927,21048.0
2016-11-21 13:10:00,105.76,105.76,105.66,105.68,16898.0,100.6927,100.6927,100.5975,100.6165,16898.0
2016-11-21 13:15:00,105.67,105.7,105.67,105.69,13162.0,100.607,100.6355,100.607,100.626,13162.0
2016-11-21 13:20:00,105.67,105.69,105.61,105.64,12509.0,100.607,100.626,100.5499,100.5784,12509.0
2016-11-21 13:25:00,105.65,105.66,105.6,105.66,10373.0,100.5879,100.5975,100.5403,100.5975,10373.0
2016-11-21 13:30:00,105.67,105.72,105.64,105.72,10000.0,100.607,100.6546,100.5784,100.6546,10000.0
2016-11-21 13:35:00,105.72,105.73,105.7,105.72,7743.0,100.6546,100.6641,100.6355,100.6546,7743.0
2016-11-21 13:40:00,105.74,105.77,105.69,105.69,8724.0,100.6736,100.7022,100.626,100.626,8724.0
2016-11-21 13:45:00,105.69,105.73,105.68,105.69,17861.0,100.626,100.6641,100.6165,100.626,17861.0
2016-11-21 13:50:00,105.69,105.7,105.64,105.69,9957.0,100.626,100.6355,100.5784,100.626,9957.0
2016-11-21 13:55:00,105.69,105.75,105.68,105.71,21977.0,100.626,100.6831,100.6165,100.6451,21977.0
2016-11-21 14:00:00,105.72,105.73,105.68,105.69,15258.0,100.6546,100.6641,100.6165,100.626,15258.0
2016-11-21 14:05:00,105.69,105.72,105.62,105.62,12098.0,100.626,100.6546,100.5594,100.5594,12098.0
2016-11-21 14:10:00,105.63,105.63,105.58,105.59,10339.0,100.5689,100.5689,100.5213,100.5308,10339.0
2016-11-21 14:15:00,105.59,105.65,105.59,105.64,21185.0,100.5308,100.5879,100.5308,100.5784,21185.0
2016-11-21 14:20:00,105.64,105.68,105.63,105.67,11228.0,100.5784,100.6165,100.5689,100.607,11228.0
2016-11-21 14:25:00,105.68,105.7,105.66,105.67,11223.0,100.6165,100.6355,100.5975,100.607,11223.0
2016-11-21 14:30:00,105.66,105.7,105.66,105.67,16575.0,100.5975,100.6355,100.5975,100.607,16575.0
2016-11-21 14:35:00,105.66,105.68,105.65,105.67,15418.0,100.5975,100.6165,100.5879,100.607,15418.0
2016-11-21 14:40:00,105.66,105.69,105.64,105.64,16594.0,100.5975,100.626,100.5784,100.5784,16594.0
2016-11-21 14:45:00,105.65,105.83,105.64,105.8,37788.0,100.5879,100.7593,100.5784,100.7307,37788.0
2016-11-21 14:50:00,105.78,105.81,105.77,105.78,15756.0,100.7117,100.7403,100.7022,100.7117,15756.0
2016-11-21 14:55:00,105.77,105.79,105.73,105.76,17938.0,100.7022,100.7212,100.6641,100.6927,17938.0
2016-11-21 15:00:00,105.75,105.77,105.73,105.77,19493.0,100.6831,100.7022,100.6641,100.7022,19493.0
2016-11-21 15:05:00,105.76,105.79,105.74,105.77,14116.0,100.6927,100.7212,100.6736,100.7022,14116.0
2016-11-21 15:10:00,105.76,105.78,105.74,105.77,17238.0,100.6927,100.7117,100.6736,100.7022,17238.0
2016-11-21 15:15:00,105.76,105.76,105.72,105.73,23764.0,100.6927,100.6927,100.6546,100.6641,23764.0
2016-11-21 15:20:00,105.73,105.74,105.66,105.68,23489.0,100.6641,100.6736,100.5975,100.6165,23489.0
2016-11-21 15:25:00,105.68,105.72,105.67,105.7,25541.0,100.6165,100.6546,100.607,100.6355,25541.0
2016-11-21 15:30:00,105.7,105.72,105.69,105.71,24059.0,100.6355,100.6546,100.626,100.6451,24059.0
2016-11-21 15:35:00,105.72,105.77,105.71,105.73,32564.0,100.6546,100.7022,100.6451,100.6641,32564.0
2016-11-21 15:40:00,105.73,105.75,105.68,105.71,32993.0,100.6641,100.6831,100.6165,100.6451,32993.0
2016-11-21 15:45:00,105.72,105.76,105.69,105.76,34539.0,100.6546,100.6927,100.626,100.6927,34539.0
2016-11-21 15:50:00,105.76,105.89,105.71,105.87,56567.0,100.6927,100.8164,100.6451,100.7974,56567.0
2016-11-21 15:55:00,105.87,106.0,105.85,105.96,159727.0,100.7974,100.9212,100.7784,100.8831,159727.0
2016-11-22 09:30:00,106.0,106.0,105.65,105.79,71076.0,100.9212,100.9212,100.5879,100.7212,71076.0
2016-11-22 09:35:00,105.72,105.73,105.18,105.18,69405.0,100.6546,100.6641,100.1405,100.1405,69405.0
2016-11-22 09:40:00,105.23,105.38,105.04,105.04,36273.0,100.1881,100.3309,100.0072,100.0072,36273.0
2016-11-22 09:45:00,105.08,105.11,104.82,104.98,71126.0,100.0452,100.0738,99.7977,99.95,71126.0
2016-11-22 09:50:00,105.0,105.19,105.0,105.02,86828.0,99.9691,100.15,99.9691,99.9881,86828.0
2016-11-22 09:55:00,105.02,105.07,104.74,105.07,94392.0,99.9881,100.0357,99.7215,100.0357,94392.0
2016-11-22 10:00:00,105.03,105.15,104.93,105.08,49465.0,99.9976,100.1119,99.9024,100.0452,49465.0
2016-11-22 10:05:00,105.08,105.38,105.07,105.38,45780.0,100.0452,100.3309,100.0357,100.3309,45780.0
2016-11-22 10:10:00,105.36,105.65,105.36,105.6,36161.0,100.3118,100.5879,100.3118,100.5403,36161.0
2016-11-22 10:15:00,105.6,105.64,105.46,105.46,46378.0,100.5403,100.5784,100.407,100.407,46378.0
2016-11-22 10:20:00,105.48,105.51,105.33,105.37,53213.0,100.4261,100.4546,100.2833,100.3213,53213.0
2016-11-22 10:25:00,105.37,105.41,105.28,105.3,39431.0,100.3213,100.3594,100.2357,100.2547,39431.0
2016-11-22 10:30:00,105.31,105.58,105.27,105.54,89215.0,100.2642,100.5213,100.2261,100.4832,89215.0
2016-11-22 10:35:00,105.56,105.85,105.54,105.84,64681.0,100.5022,100.7784,100.4832,100.7688,64681.0
2016-11-22 10:40:00,105.84,105.86,105.64,105.65,49582.0,100.7688,100.7879,100.5784,100.5879,49582.0
2016-11-22 10:45:00,105.6,105.62,105.38,105.38,34889.0,100.5403,100.5594,100.3309,100.3309,34889.0
2016-11-22 10:50:00,105.39,105.61,105.38,105.53,47071.0,100.3404,100.5499,100.3309,100.4737,47071.0
2016-11-22 10:55:00,105.51,105.52,105.33,105.33,36706.0,100.4546,100.4642,100.2833,100.2833,36706.0
2016-11-22 11:00:00,105.32,105.32,104.98,105.02,68158.0,100.2737,100.2737,99.95,99.9881,68158.0
2016-11-22 11:05:00,105.02,105.13,105.01,105.07,36696.0,99.9881,100.0928,99.9786,100.0357,36696.0
2016-11-22 11:10:00,105.07,105.16,105.06,105.1,23563.0,100.0357,100.1214,100.0262,100.0643,23563.0
2016-11-22 11:15:00,105.09,105.26,105.09,105.22,31722.0,100.0548,100.2166,100.0548,100.1785,31722.0
2016-11-22 11:20:00,105.23,105.29,105.2,105.23,19569.0,100.1881,100.2452,100.1595,100.1881,19569.0
2016-11-22 11:25:00,105.22,105.22,105.08,105.1,19667.0,100.1785,100.1785,100.0452,100.0643,19667.0
2016-11-22 11:30:00,105.1,105.11,104.91,104.96,39314.0,100.0643,100.0738,99.8834,99.931,39314.0
2016-11-22 11:35:00,104.98,104.98,104.89,104.95,29739.0,99.95,99.95,99.8643,99.9215,29739.0
2016-11-22 11:40:00,104.95,104.96,104.88,104.9,51263.0,99.9215,99.931,99.8548,99.8739,51263.0
2016-11-22 11:45:00,104.91,104.97,104.89,104.96,20079.0,99.8834,99.9405,99.8643,99.931,20079.0
2016-11-22 11:50:00,104.96,104.98,104.88,104.93,17180.0,99.931,99.95,99.8548,99.9024,17180.0
2016-11-22 11:55:00,104.92,104.97,104.84,104.97,24013.0,99.8929,99.9405,99.8167,99.9405,24013.0
2016-11-22 12:00:00,104.97,105.0,104.88,104.88,23327.0,99.9405,99.9691,99.8548,99.8548,23327.0
2016-11-22 12:05:00,104.91,105.1,104.89,105.1,27646.0,99.8834,100.0643,99.8643,100.0643,27646.0
2016-11-22 12:10:00,105.11,105.18,105.08,105.17,25893.0,100.0738,100.1405,100.0452,100.1309,25893.0
2016-11-22 12:15:00,105.18,105.22,105.17,105.22,18343.0,100.1405,100.1785,100.1309,100.1785,18343.0
2016-11-22 12:20:00,105.21,105.37,105.18,105.35,15862.0,100.169,100.3213,100.1405,100.3023,15862.0
2016-11-22 12:25:00,105.34,105.44,105.27,105.44,19962.0,100.2928,100.388,100.2261,100.388,19962.0
2016-11-22 12:30:00,105.43,105.5,105.36,105.45,22212.0,100.3785,100.4451,100.3118,100.3975,22212.0
2016-11-22 12:35:00,105.44,105.46,105.36,105.43,32692.0,100.388,100.407,100.3118,100.3785,32692.0
2016-11-22 12:40:00,105.44,105.49,105.41,105.44,27002.0,100.388,100.4356,100.3594,100.388,27002.0
2016-11-22 12:45:00,105.45,105.49,105.42,105.47,11664.0,100.3975,100.4356,100.369,100.4166,11664.0
2016-11-22 12:50:00,105.47,105.62,105.42,105.62,25479.0,100.4166,100.5594,100.369,100.5594,25479.0
2016-11-22 12:55:00,105.61,105.67,105.52,105.66,29022.0,100.5499,100.607,100.4642,100.5975,29022.0
2016-11-22 13:00:00,105.66,105.72,105.65,105.66,67898.0,100.5975,100.6546,100.5879,100.5975,67898.0
2016-11-22 13:05:00,105.66,105.76,105.63,105.64,47737.0,100.5975,100.6927,100.5689,100.5784,47737.0
2016-11-22 13:10:00,105.64,105.65,105.57,105.62,28896.0,100.5784,100.5879,100.5118,100.5594,28896.0
2016-11-22 13:15:00,105.62,105.68,105.59,105.65,27350.0,100.5594,100.6165,100.5308,100.5879,27350.0
2016-11-22 13:20:00,105.66,105.68,105.62,105.65,22763.0,100.5975,100.6165,100.5594,100.5879,22763.0
2016-11-22 13:25:00,105.66,105.72,105.66,105.69,25848.0,100.5975,100.6546,100.5975,100.626,25848.0
2016-11-22 13:30:00,105.67,105.71,105.62,105.62,19182.0,100.607,100.6451,100.5594,100.5594,19182.0
2016-11-22 13:35:00,105.62,105.64,105.59,105.63,21118.0,100.5594,100.5784,100.5308,100.5689,21118.0
2016-11-22 13:40:00,105.62,105.63,105.57,105.58,23143.0,100.5594,100.5689,100.5118,100.5213,23143.0
2016-11-22 13:45:00,105.59,105.68,105.59,105.65,15731.0,100.5308,100.6165,100.5308,100.5879,15731.0
2016-11-22 13:50:00,105.66,105.74,105.64,105.73,24828.0,100.5975,100.6736,100.5784,100.6641,24828.0
2016-11-22 13:55:00,105.74,105.74,105.62,105.64,26694.0,100.6736,100.6736,100.5594,100.5784,26694.0
2016-11-22 14:00:00,105.63,105.65,105.58,105.62,27504.0,100.5689,100.5879,100.5213,100.5594,27504.0
2016-11-22 14:05:00,105.63,105.69,105.6,105.67,32233.0,100.5689,100.626,100.5403,100.607,32233.0
2016-11-22 14:10:00,105.68,105.71,105.61,105.61,30880.0,100.6165,100.6451,100.5499,100.5499,30880.0
2016-11-22 14:15:00,105.62,105.64,105.51,105.53,54145.0,100.5594,100.5784,100.4546,100.4737,54145.0
2016-11-22 14:20:00,105.53,105.56,105.47,105.51,46784.0,100.4737,100.5022,100.4166,100.4546,46784.0
2016-11-22 14:25:00,105.51,105.61,105.48,105.6,74104.0,100.4546,100.5499,100.4261,100.5403,74104.0
2016-11-22 14:30:00,105.6,105.65,105.57,105.6,71235.0,100.5403,100.5879,100.5118,100.5403,71235.0
2016-11-22 14:35:00,105.6,105.6,105.47,105.49,102313.0,100.5403,100.5403,100.4166,100.4356,102313.0
2016-11-22 14:40:00,105.51,105.59,105.47,105.58,49586.0,100.4546,100.5308,100.4166,100.5213,49586.0
2016-11-22 14:45:00,105.58,105.71,105.57,105.69,49294.0,100.5213,100.6451,100.5118,100.626,49294.0
2016-11-22 14:50:00,105.68,105.69,105.64,105.66,29154.0,100.6165,100.626,100.5784,100.5975,29154.0
2016-11-22 14:55:00,105.66,105.66,105.59,105.6,45031.0,100.5975,100.5975,100.5308,100.5403,45031.0
2016-11-22 15:00:00,105.6,105.68,105.6,105.63,35508.0,100.5403,100.6165,100.5403,100.5689,35508.0
2016-11-22 15:05:00,105.63,105.66,105.62,105.64,34280.0,100.5689,100.5975,100.5594,100.5784,34280.0
2016-11-22 15:10:00,105.64,105.64,105.59,105.61,65825.0,100.5784,100.5784,100.5308,100.5499,65825.0
2016-11-22 15:15:00,105.61,105.72,105.59,105.71,46429.0,100.5499,100.6546,100.5308,100.6451,46429.0
2016-11-22 15:20:00,105.7,105.72,105.67,105.69,36580.0,100.6355,100.6546,100.607,100.626,36580.0
2016-11-22 15:25:00,105.7,105.77,105.68,105.77,75531.0,100.6355,100.7022,100.6165,100.7022,75531.0
2016-11-22 15:30:00,105.77,105.82,105.74,105.82,103487.0,100.7022,100.7498,100.6736,100.7498,103487.0
2016-11-22 15:35:00,105.8,105.88,105.79,105.88,45665.0,100.7307,100.8069,100.7212,100.8069,45665.0
2016-11-22 15:40:00,105.88,105.93,105.85,105.92,58870.0,100.8069,100.8545,100.7784,100.845,58870.0
2016-11-22 15:45:00,105.93,106.06,105.9,106.03,200238.0,100.8545,100.9783,100.826,100.9497,200238.0
2016-11-22 15:50:00,106.03,106.1,105.99,106.08,108426.0,100.9497,101.0164,100.9116,100.9973,108426.0
2016-11-22 15:55:00,106.07,106.13,105.93,105.93,211545.0,100.9878,101.0449,100.8545,100.8545,211545.0
2016-11-23 09:30:00,105.6,105.75,105.29,105.7,96612.0,100.5403,100.6831,100.2452,100.6355,96612.0
2016-11-23 09:35:00,105.62,105.91,105.54,105.64,37828.0,100.5594,100.8355,100.4832,100.5784,37828.0
2016-11-23 09:40:00,105.63,105.69,105.32,105.39,57261.0,100.5689,100.626,100.2737,100.3404,57261.0
2016-11-23 09:45:00,105.39,105.53,105.38,105.45,30066.0,100.3404,100.4737,100.3309,100.3975,30066.0
2016-11-23 09:50:00,105.46,105.47,105.19,105.27,53004.0,100.407,100.4166,100.15,100.2261,53004.0
2016-11-23 09:55:00,105.26,105.52,105.26,105.39,39975.0,100.2166,100.4642,100.2166,100.3404,39975.0
2016-11-23 10:00:00,105.37,105.74,105.36,105.47,39470.0,100.3213,100.6736,100.3118,100.4166,39470.0
2016-11-23 10:05:00,105.47,105.62,105.45,105.51,41102.0,100.4166,100.5594,100.3975,100.4546,41102.0
2016-11-23 10:10:00,105.52,105.56,105.43,105.49,36646.0,100.4642,100.5022,100.3785,100.4356,36646.0
2016-11-23 10:15:00,105.5,105.53,105.29,105.31,61880.0,100.4451,100.4737,100.2452,100.2642,61880.0
2016-11-23 10:20:00,105.28,105.31,105.23,105.24,36013.0,100.2357,100.2642,100.1881,100.1976,36013.0
2016-11-23 10:25:00,105.25,105.32,105.21,105.3,37856.0,100.2071,100.2737,100.169,100.2547,37856.0
2016-11-23 10:30:00,105.27,105.54,105.27,105.36,50103.0,100.2261,100.4832,100.2261,100.3118,50103.0
2016-11-23 10:35:00,105.35,105.36,105.19,105.31,46051.0,100.3023,100.3118,100.15,100.2642,46051.0
2016-11-23 10:40:00,105.3,105.38,105.25,105.32,30621.0,100.2547,100.3309,100.2071,100.2737,30621.0
2016-11-23 10:45:00,105.34,105.41,105.28,105.41,28836.0,100.2928,100.3594,100.2357,100.3594,28836.0
2016-11-23 10:50:00,105.41,105.43,105.26,105.29,47533.0,100.3594,100.3785,100.2166,100.2452,47533.0
2016-11-23 10:55:00,105.27,105.42,105.24,105.42,43478.0,100.2261,100.369,100.1976,100.369,43478.0
2016-11-23 11:00:00,105.39,105.39,105.07,105.08,72663.0,100.3404,100.3404,100.0357,100.0452,72663.0
2016-11-23 11:05:00,105.08,105.15,105.02,105.07,50570.0,100.0452,100.1119,99.9881,100.0357,50570.0
2016-11-23 11:10:00,105.08,105.09,104.88,105.01,92947.0,100.0452,100.0548,99.8548,99.9786,92947.0
2016-11-23 11:15:00,105.0,105.09,104.94,104.94,48895.0,99.9691,100.0548,99.912,99.912,48895.0
2016-11-23 11:20:00,104.93,105.0,104.87,104.93,51762.0,99.9024,99.9691,99.8453,99.9024,51762.0
2016-11-23 11:25:00,104.94,105.05,104.89,104.89,45517.0,99.912,100.0167,99.8643,99.8643,45517.0
2016-11-23 11:30:00,104.9,105.05,104.85,105.04,49314.0,99.8739,100.0167,99.8263,100.0072,49314.0
2016-11-23 11:35:00,105.04,105.04,104.83,104.86,104628.0,100.0072,100.0072,99.8072,99.8358,104628.0
2016-11-23 11:40:00,104.86,105.06,104.78,105.04,192325.0,99.8358,100.0262,99.7596,100.0072,192325.0
2016-11-23 11:45:00,105.06,105.08,104.83,104.88,95269.0,100.0262,100.0452,99.8072,99.8548,95269.0
2016-11-23 11:50:00,104.89,104.96,104.81,104.84,52363.0,99.8643,99.931,99.7882,99.8167,52363.0
2016-11-23 11:55:00,104.83,104.89,104.77,104.81,71165.0,99.8072,99.8643,99.7501,99.7882,71165.0
2016-11-23 12:00:00,104.79,104.83,104.7,104.73,57336.0,99.7691,99.8072,99.6835,99.712,57336.0
2016-11-23 12:05:00,104.73,104.84,104.71,104.79,89699.0,99.712,99.8167,99.693,99.7691,89699.0
2016-11-23 12:10:00,104.79,104.9,104.78,104.84,25770.0,99.7691,99.8739,99.7596,99.8167,25770.0
2016-11-23 12:15:00,104.84,104.91,104.83,104.86,61272.0,99.8167,99.8834,99.8072,99.8358,61272.0
2016-11-23 12:20:00,104.86,104.95,104.85,104.95,25134.0,99.8358,99.9215,99.8263,99.9215,25134.0
2016-11-23 12:25:00,104.96,104.98,104.87,104.91,23812.0,99.931,99.95,99.8453,99.8834,23812.0
2016-11-23 12:30:00,104.9,104.99,104.9,104.97,39236.0,99.8739,99.9596,99.8739,99.9405,39236.0
2016-11-23 12:35:00,104.97,105.01,104.93,104.93,20430.0,99.9405,99.9786,99.9024,99.9024,20430.0
2016-11-23 12:40:00,104.94,104.95,104.82,104.87,141619.0,99.912,99.9215,99.7977,99.8453,141619.0
2016-11-23 12:45:00,104.87,104.88,104.72,104.75,82331.0,99.8453,99.8548,99.7025,99.7311,82331.0
2016-11-23 12:50:00,104.75,104.76,104.64,104.64,40113.0,99.7311,99.7406,99.6263,99.6263,40113.0
2016-11-23 12:55:00,104.64,104.72,104.61,104.65,47975.0,99.6263,99.7025,99.5978,99.6358,47975.0
2016-11-23 13:00:00,104.63,104.78,104.62,104.75,39203.0,99.6168,99.7596,99.6073,99.7311,39203.0
2016-11-23 13:05:00,104.76,104.77,104.65,104.68,99942.0,99.7406,99.7501,99.6358,99.6644,99942.0
2016-11-23 13:10:00,104.68,104.74,104.59,104.61,50355.0,99.6644,99.7215,99.5787,99.5978,50355.0
2016-11-23 13:15:00,104.62,104.78,104.59,104.76,34300.0,99.6073,99.7596,99.5787,99.7406,34300.0
2016-11-23 13:20:00,104.75,104.75,104.59,104.62,28188.0,99.7311,99.7311,99.5787,99.6073,28188.0
2016-11-23 13:25:00,104.63,104.72,104.59,104.62,26723.0,99.6168,99.7025,99.5787,99.6073,26723.0
2016-11-23 13:30:00,104.61,104.73,104.6,104.7,30040.0,99.5978,99.712,99.5882,99.6835,30040.0
2016-11-23 13:35:00,104.7,104.76,104.63,104.64,29169.0,99.6835,99.7406,99.6168,99.6263,29169.0
2016-11-23 13:40:00,104.64,104.73,104.63,104.64,26447.0,99.6263,99.712,99.6168,99.6263,26447.0
2016-11-23 13:45:00,104.64,104.65,104.57,104.59,19131.0,99.6263,99.6358,99.5597,99.5787,19131.0
2016-11-23 13:50:00,104.59,104.61,104.54,104.58,24277.0,99.5787,99.5978,99.5311,99.5692,24277.0
2016-11-23 13:55:00,104.56,104.59,104.52,104.59,24833.0,99.5502,99.5787,99.5121,99.5787,24833.0
2016-11-23 14:00:00,104.58,104.72,104.57,104.68,24948.0,99.5692,99.7025,99.5597,99.6644,24948.0
2016-11-23 14:05:00,104.67,104.75,104.62,104.64,32122.0,99.6549,99.7311,99.6073,99.6263,32122.0
2016-11-23 14:10:00,104.64,104.72,104.62,104.68,29991.0,99.6263,99.7025,99.6073,99.6644,29991.0
2016-11-23 14:15:00,104.68,104.75,104.62,104.65,40754.0,99.6644,99.7311,99.6073,99.6358,40754.0
2016-11-23 14:20:00,104.64,104.72,104.63,104.66,36870.0,99.6263,99.7025,99.6168,99.6454,36870.0
2016-11-23 14:25:00,104.67,104.68,104.59,104.62,43477.0,99.6549,99.6644,99.5787,99.6073,43477.0
2016-11-23 14:30:00,104.63,104.64,104.56,104.59,35065.0,99.6168,99.6263,99.5502,99.5787,35065.0
2016-11-23 14:35:00,104.6,104.6,104.48,104.48,39239.0,99.5882,99.5882,99.474,99.474,39239.0
2016-11-23 14:40:00,104.49,104.51,104.44,104.48,43944.0,99.4835,99.5026,99.4359,99.474,43944.0
2016-11-23 14:45:00,104.48,104.49,104.44,104.45,43982.0,99.474,99.4835,99.4359,99.4454,43982.0
2016-11-23 14:50:00,104.44,104.45,104.38,104.4,39898.0,99.4359,99.4454,99.3788,99.3978,39898.0
2016-11-23 14:55:00,104.4,104.46,104.38,104.45,44415.0,99.3978,99.455,99.3788,99.4454,44415.0
2016-11-23 15:00:00,104.45,104.67,104.45,104.67,35030.0,99.4454,99.6549,99.4454,99.6549,35030.0
2016-11-23 15:05:00,104.67,104.77,104.63,104.77,30304.0,99.6549,99.7501,99.6168,99.7501,30304.0
2016-11-23 15:10:00,104.76,104.77,104.65,104.69,45186.0,99.7406,99.7501,99.6358,99.6739,45186.0
2016-11-23 15:15:00,104.69,104.69,104.46,104.47,57670.0,99.6739,99.6739,99.455,99.4645,57670.0
2016-11-23 15:20:00,104.47,104.58,104.43,104.58,44394.0,99.4645,99.5692,99.4264,99.5692,44394.0
2016-11-23 15:25:00,104.59,104.63,104.5,104.51,45787.0,99.5787,99.6168,99.493,99.5026,45787.0
2016-11-23 15:30:00,104.51,104.59,104.33,104.36,108616.0,99.5026,99.5787,99.3312,99.3597,108616.0
2016-11-23 15:35:00,104.35,104.38,104.29,104.33,111732.0,99.3502,99.3788,99.2931,99.3312,111732.0
2016-11-23 15:40:00,104.33,104.48,104.33,104.43,89560.0,99.3312,99.474,99.3312,99.4264,89560.0
2016-11-23 15:45:00,104.45,104.47,104.38,104.38,97262.0,99.4454,99.4645,99.3788,99.3788,97262.0
2016-11-23 15:50:00,104.39,104.55,104.38,104.43,137428.0,99.3883,99.5406,99.3788,99.4264,137428.0
2016-11-23 15:55:00,104.43,104.58,104.42,104.55,233876.0,99.4264,99.5692,99.4169,99.5406,233876.0
2016-11-25 09:30:00,104.62,104.88,104.53,104.81,63841.0,99.6073,99.8548,99.5216,99.7882,63841.0
2016-11-25 09:35:00,104.87,105.12,104.68,105.1,38083.0,99.8453,100.0833,99.6644,100.0643,38083.0
2016-11-25 09:40:00,105.09,105.44,105.09,105.37,49884.0,100.0548,100.388,100.0548,100.3213,49884.0
2016-11-25 09:45:00,105.36,105.36,105.16,105.19,28933.0,100.3118,100.3118,100.1214,100.15,28933.0
2016-11-25 09:50:00,105.19,105.23,105.08,105.23,28403.0,100.15,100.1881,100.0452,100.1881,28403.0
2016-11-25 09:55:00,105.23,105.27,105.05,105.12,68492.0,100.1881,100.2261,100.0167,100.0833,68492.0
2016-11-25 10:00:00,105.14,105.14,104.97,105.05,36913.0,100.1024,100.1024,99.9405,100.0167,36913.0
2016-11-25 10:05:00,105.07,105.19,105.07,105.09,25169.0,100.0357,100.15,100.0357,100.0548,25169.0
2016-11-25 10:10:00,105.1,105.22,105.09,105.17,17305.0,100.0643,100.1785,100.0548,100.1309,17305.0
2016-11-25 10:15:00,105.16,105.21,105.11,105.2,20916.0,100.1214,100.169,100.0738,100.1595,20916.0
2016-11-25 10:20:00,105.21,105.27,105.14,105.23,28621.0,100.169,100.2261,100.1024,100.1881,28621.0
2016-11-25 10:25:00,105.24,105.24,105.17,105.21,20021.0,100.1976,100.1976,100.1309,100.169,20021.0
2016-11-25 10:30:00,105.21,105.26,105.2,105.23,18719.0,100.169,100.2166,100.1595,100.1881,18719.0
2016-11-25 10:35:00,105.24,105.27,105.22,105.22,21089.0,100.1976,100.2261,100.1785,100.1785,21089.0
2016-11-25 10:40:00,105.22,105.27,105.2,105.24,21400.0,100.1785,100.2261,100.1595,100.1976,21400.0
2016-11-25 10:45:00,105.25,105.29,105.2,105.23,25224.0,100.2071,100.2452,100.1595,100.1881,25224.0
2016-11-25 10:50:00,105.24,105.24,105.15,105.17,28729.0,100.1976,100.1976,100.1119,100.1309,28729.0
2016-11-25 10:55:00,105.18,105.29,105.17,105.27,21728.0,100.1405,100.2452,100.1309,100.2261,21728.0
2016-11-25 11:00:00,105.26,105.31,105.21,105.3,23393.0,100.2166,100.2642,100.169,100.2547,23393.0
2016-11-25 11:05:00,105.3,105.36,105.28,105.29,19034.0,100.2547,100.3118,100.2357,100.2452,19034.0
2016-11-25 11:10:00,105.29,105.36,105.29,105.35,18724.0,100.2452,100.3118,100.2452,100.3023,18724.0
2016-11-25 11:15:00,105.34,105.43,105.3,105.41,19098.0,100.2928,100.3785,100.2547,100.3594,19098.0
2016-11-25 11:20:00,105.4,105.4,105.28,105.35,28063.0,100.3499,100.3499,100.2357,100.3023,28063.0
2016-11-25 11:25:00,105.35,105.48,105.35,105.47,21095.0,100.3023,100.4261,100.3023,100.4166,21095.0
2016-11-25 11:30:00,105.47,105.47,105.4,105.45,17604.0,100.4166,100.4166,100.3499,100.3975,17604.0
2016-11-25 11:35:00,105.44,105.46,105.43,105.44,19684.0,100.388,100.407,100.3785,100.388,19684.0
2016-11-25 11:40:00,105.44,105.48,105.39,105.4,36338.0,100.388,100.4261,100.3404,100.3499,36338.0
2016-11-25 11:45:00,105.4,105.48,105.38,105.47,24291.0,100.3499,100.4261,100.3309,100.4166,24291.0
2016-11-25 11:50:00,105.47,105.48,105.42,105.43,17826.0,100.4166,100.4261,100.369,100.3785,17826.0
2016-11-25 11:55:00,105.44,105.46,105.42,105.45,17528.0,100.388,100.407,100.369,100.3975,17528.0
2016-11-25 12:00:00,105.45,105.48,105.43,105.47,20346.0,100.3975,100.4261,100.3785,100.4166,20346.0
2016-11-25 12:05:00,105.46,105.46,105.37,105.41,30180.0,100.407,100.407,100.3213,100.3594,30180.0
2016-11-25 12:10:00,105.4,105.45,105.35,105.44,23044.0,100.3499,100.3975,100.3023,100.388,23044.0
2016-11-25 12:15:00,105.43,105.45,105.38,105.4,18908.0,100.3785,100.3975,100.3309,100.3499,18908.0
2016-11-25 12:20:00,105.4,105.45,105.39,105.44,20969.0,100.3499,100.3975,100.3404,100.388,20969.0
2016-11-25 12:25:00,105.44,105.51,105.44,105.48,29900.0,100.388,100.4546,100.388,100.4261,29900.0
2016-11-25 12:30:00,105.48,105.53,105.47,105.52,22194.0,100.4261,100.4737,100.4166,100.4642,22194.0
2016-11-25 12:35:00,105.53,105.57,105.5,105.56,31925.0,100.4737,100.5118,100.4451,100.5022,31925.0
2016-11-25 12:40:00,105.56,105.64,105.56,105.6,28011.0,100.5022,100.5784,100.5022,100.5403,28011.0
2016-11-25 12:45:00,105.61,105.66,105.58,105.6,27131.0,100.5499,100.5975,100.5213,100.5403,27131.0
2016-11-25 12:50:00,105.59,105.59,105.5,105.56,36871.0,100.5308,100.5308,100.4451,100.5022,36871.0
2016-11-25 12:55:00,105.57,105.68,105.56,105.68,95186.0,100.5118,100.6165,100.5022,100.6165,95186.0
2016-11-28 09:30:00,105.42,105.42,104.93,105.05,92319.0,100.369,100.369,99.9024,100.0167,92319.0
2016-11-28 09:35:00,104.98,105.14,104.91,105.11,33977.0,99.95,100.1024,99.8834,100.0738,33977.0
2016-11-28 09:40:00,105.11,105.13,104.62,104.64,46460.0,100.0738,100.0928,99.6073,99.6263,46460.0
2016-11-28 09:45:00,104.62,104.8,104.62,104.79,33588.0,99.6073,99.7787,99.6073,99.7691,33588.0
2016-11-28 09:50:00,104.77,105.02,104.73,104.97,154693.0,99.7501,99.9881,99.712,99.9405,154693.0
2016-11-28 09:55:00,104.95,105.14,104.9,105.12,28344.0,99.9215,100.1024,99.8739,100.0833,28344.0
2016-11-28 10:00:00,105.12,105.13,104.84,104.9,35310.0,100.0833,100.0928,99.8167,99.8739,35310.0
2016-11-28 10:05:00,104.87,104.87,104.77,104.79,19142.0,99.8453,99.8453,99.7501,99.7691,19142.0
2016-11-28 10:10:00,104.79,104.8,104.68,104.7,21300.0,99.7691,99.7787,99.6644,99.6835,21300.0
2016-11-28 10:15:00,104.69,104.72,104.56,104.6,36071.0,99.6739,99.7025,99.5502,99.5882,36071.0
2016-11-28 10:20:00,104.62,104.63,104.57,104.59,22057.0,99.6073,99.6168,99.5597,99.5787,22057.0
2016-11-28 10:25:00,104.59,104.69,104.51,104.69,25920.0,99.5787,99.6739,99.5026,99.6739,25920.0
2016-11-28 10:30:00,104.68,104.85,104.59,104.62,28152.0,99.6644,99.8263,99.5787,99.6073,28152.0
2016-11-28 10:35:00,104.6,104.67,104.53,104.61,32635.0,99.5882,99.6549,99.5216,99.5978,32635.0
2016-11-28 10:40:00,104.63,104.66,104.36,104.41,60219.0,99.6168,99.6454,99.3597,99.4073,60219.0
2016-11-28 10:45:00,104.41,104.43,104.3,104.4,43084.0,99.4073,99.4264,99.3026,99.3978,43084.0
2016-11-28 10:50:00,104.41,104.42,104.26,104.29,50444.0,99.4073,99.4169,99.2645,99.2931,50444.0
2016-11-28 10:55:00,104.29,104.3,104.19,104.26,49414.0,99.2931,99.3026,99.1979,99.2645,49414.0
2016-11-28 11:00:00,104.25,104.4,104.25,104.34,67358.0,99.255,99.3978,99.255,99.3407,67358.0
2016-11-28 11:05:00,104.33,104.39,104.29,104.37,32612.0,99.3312,99.3883,99.2931,99.3693,32612.0
2016-11-28 11:10:00,104.35,104.41,104.25,104.41,46534.0,99.3502,99.4073,99.255,99.4073,46534.0
2016-11-28 11:15:00,104.4,104.54,104.34,104.36,47957.0,99.3978,99.5311,99.3407,99.3597,47957.0
2016-11-28 11:20:00,104.34,104.35,104.17,104.18,38225.0,99.3407,99.3502,99.1788,99.1884,38225.0
2016-11-28 11:25:00,104.18,104.25,104.08,104.11,45526.0,99.1884,99.255,99.0932,99.1217,45526.0
2016-11-28 11:30:00,104.12,104.24,104.12,104.16,34405.0,99.1312,99.2455,99.1312,99.1693,34405.0
2016-11-28 11:35:00,104.16,104.21,103.99,104.01,74066.0,99.1693,99.2169,99.0075,99.0265,74066.0
2016-11-28 11:40:00,104.03,104.09,104.0,104.04,44012.0,99.0456,99.1027,99.017,99.0551,44012.0
2016-11-28 11:45:00,104.02,104.07,103.96,103.98,42993.0,99.036,99.0836,98.9789,98.9979,42993.0
2016-11-28 11:50:00,103.98,104.07,103.98,104.05,46655.0,98.9979,99.0836,98.9979,99.0646,46655.0
2016-11-28 11:55:00,104.06,104.12,103.96,104.01,98367.0,99.0741,99.1312,98.9789,99.0265,98367.0
2016-11-28 12:00:00,104.02,104.14,104.0,104.13,68627.0,99.036,99.1503,99.017,99.1408,68627.0
2016-11-28 12:05:00,104.14,104.17,104.09,104.15,26860.0,99.1503,99.1788,99.1027,99.1598,26860.0
2016-11-28 12:10:00,104.16,104.16,104.02,104.02,19055.0,99.1693,99.1693,99.036,99.036,19055.0
2016-11-28 12:15:00,104.03,104.11,103.98,104.08,31204.0,99.0456,99.1217,98.9979,99.0932,31204.0
2016-11-28 12:20:00,104.07,104.11,104.01,104.01,34107.0,99.0836,99.1217,99.0265,99.0265,34107.0
2016-11-28 12:25:00,104.0,104.02,103.95,103.99,25384.0,99.017,99.036,98.9694,99.0075,25384.0
2016-11-28 12:30:00,104.0,104.07,103.98,104.04,31084.0,99.017,99.0836,98.9979,99.0551,31084.0
2016-11-28 12:35:00,104.05,104.06,103.94,103.95,24392.0,99.0646,99.0741,98.9599,98.9694,24392.0
2016-11-28 12:40:00,103.97,103.97,103.85,103.86,36685.0,98.9884,98.9884,98.8742,98.8837,36685.0
2016-11-28 12:45:00,103.87,103.9,103.83,103.85,21781.0,98.8932,98.9218,98.8551,98.8742,21781.0
2016-11-28 12:50:00,103.85,103.93,103.83,103.88,53857.0,98.8742,98.9503,98.8551,98.9027,53857.0
2016-11-28 12:55:00,103.88,103.89,103.81,103.83,23251.0,98.9027,98.9123,98.8361,98.8551,23251.0
2016-11-28 13:00:00,103.83,103.85,103.73,103.75,40941.0,98.8551,98.8742,98.7599,98.779,40941.0
2016-11-28 13:05:00,103.74,103.74,103.64,103.64,42205.0,98.7694,98.7694,98.6742,98.6742,42205.0
2016-11-28 13:10:00,103.66,103.68,103.62,103.64,32841.0,98.6933,98.7123,98.6552,98.6742,32841.0
2016-11-28 13:15:00,103.65,103.69,103.53,103.55,28807.0,98.6838,98.7218,98.5695,98.5886,28807.0
2016-11-28 13:20:00,103.56,103.61,103.43,103.43,56312.0,98.5981,98.6457,98.4743,98.4743,56312.0
2016-11-28 13:25:00,103.44,103.44,103.23,103.27,76588.0,98.4838,98.4838,98.2839,98.322,76588.0
2016-11-28 13:30:00,103.29,103.33,103.2,103.24,62549.0,98.341,98.3791,98.2553,98.2934,62549.0
2016-11-28 13:35:00,103.24,103.3,103.13,103.18,119040.0,98.2934,98.3505,98.1887,98.2363,119040.0
2016-11-28 13:40:00,103.17,103.32,103.15,103.16,75286.0,98.2268,98.3696,98.2077,98.2172,75286.0
2016-11-28 13:45:00,103.16,103.2,103.07,103.07,41181.0,98.2172,98.2553,98.1316,98.1316,41181.0
2016-11-28 13:50:00,103.1,103.17,103.05,103.11,50236.0,98.1601,98.2268,98.1125,98.1696,50236.0
2016-11-28 13:55:00,103.12,103.27,103.09,103.27,48122.0,98.1792,98.322,98.1506,98.322,48122.0
2016-11-28 14:00:00,103.28,103.45,103.27,103.44,30904.0,98.3315,98.4933,98.322,98.4838,30904.0
2016-11-28 14:05:00,103.44,103.6,103.44,103.56,58924.0,98.4838,98.6362,98.4838,98.5981,58924.0
2016-11-28 14:10:00,103.57,103.58,103.44,103.5,26114.0,98.6076,98.6171,98.4838,98.5409,26114.0
2016-11-28 14:15:00,103.51,103.57,103.45,103.55,26245.0,98.5505,98.6076,98.4933,98.5886,26245.0
2016-11-28 14:20:00,103.55,103.55,103.49,103.55,14342.0,98.5886,98.5886,98.5314,98.5886,14342.0
2016-11-28 14:25:00,103.56,103.56,103.43,103.45,82729.0,98.5981,98.5981,98.4743,98.4933,82729.0
2016-11-28 14:30:00,103.46,103.65,103.44,103.65,46551.0,98.5029,98.6838,98.4838,98.6838,46551.0
2016-11-28 14:35:00,103.65,103.83,103.65,103.82,52048.0,98.6838,98.8551,98.6838,98.8456,52048.0
2016-11-28 14:40:00,103.82,103.83,103.67,103.69,29753.0,98.8456,98.8551,98.7028,98.7218,29753.0
2016-11-28 14:45:00,103.7,103.71,103.62,103.63,16081.0,98.7314,98.7409,98.6552,98.6647,16081.0
2016-11-28 14:50:00,103.64,103.64,103.55,103.55,31974.0,98.6742,98.6742,98.5886,98.5886,31974.0
2016-11-28 14:55:00,103.56,103.56,103.42,103.44,39055.0,98.5981,98.5981,98.4648,98.4838,39055.0
2016-11-28 15:00:00,103.44,103.46,103.37,103.4,35760.0,98.4838,98.5029,98.4172,98.4457,35760.0
2016-11-28 15:05:00,103.4,103.44,103.33,103.44,40341.0,98.4457,98.4838,98.3791,98.4838,40341.0
2016-11-28 15:10:00,103.43,103.44,103.33,103.35,48951.0,98.4743,98.4838,98.3791,98.3981,48951.0
2016-11-28 15:15:00,103.36,103.49,103.32,103.43,79568.0,98.4077,98.5314,98.3696,98.4743,79568.0
2016-11-28 15:20:00,103.43,103.49,103.42,103.43,71121.0,98.4743,98.5314,98.4648,98.4743,71121.0
2016-11-28 15:25:00,103.42,103.43,103.24,103.26,68570.0,98.4648,98.4743,98.2934,98.3124,68570.0
2016-11-28 15:30:00,103.26,103.48,103.25,103.45,100522.0,98.3124,98.5219,98.3029,98.4933,100522.0
2016-11-28 15:35:00,103.46,103.49,103.4,103.43,107469.0,98.5029,98.5314,98.4457,98.4743,107469.0
2016-11-28 15:40:00,103.43,103.44,103.36,103.4,93075.0,98.4743,98.4838,98.4077,98.4457,93075.0
2016-11-28 15:45:00,103.4,103.46,103.38,103.41,136674.0,98.4457,98.5029,98.4267,98.4553,136674.0
2016-11-28 15:50:00,103.41,103.45,103.35,103.42,198975.0,98.4553,98.4933,98.3981,98.4648,198975.0
2016-11-28 15:55:00,103.42,103.52,103.35,103.42,366882.0,98.4648,98.56,98.3981,98.4648,366882.0
2016-11-29 09:30:00,103.68,103.73,103.33,103.57,67724.0,98.7123,98.7599,98.3791,98.6076,67724.0
2016-11-29 09:35:00,103.57,104.04,103.48,104.04,41132.0,98.6076,99.0551,98.5219,99.0551,41132.0
2016-11-29 09:40:00,104.01,104.17,103.89,104.11,34401.0,99.0265,99.1788,98.9123,99.1217,34401.0
2016-11-29 09:45:00,104.12,104.12,103.84,103.87,56032.0,99.1312,99.1312,98.8647,98.8932,56032.0
2016-11-29 09:50:00,103.86,103.96,103.84,103.93,30776.0,98.8837,98.9789,98.8647,98.9503,30776.0
2016-11-29 09:55:00,103.92,104.05,103.89,103.96,40875.0,98.9408,99.0646,98.9123,98.9789,40875.0
2016-11-29 10:00:00,103.96,104.04,103.81,103.82,34643.0,98.9789,99.0551,98.8361,98.8456,34643.0
2016-11-29 10:05:00,103.85,103.96,103.76,103.78,29599.0,98.8742,98.9789,98.7885,98.8075,29599.0
2016-11-29 10:10:00,103.81,103.99,103.8,103.92,62342.0,98.8361,99.0075,98.8266,98.9408,62342.0
2016-11-29 10:15:00,103.93,104.07,103.92,104.05,30831.0,98.9503,99.0836,98.9408,99.0646,30831.0
2016-11-29 10:20:00,104.05,104.14,104.01,104.04,34363.0,99.0646,99.1503,99.0265,99.0551,34363.0
2016-11-29 10:25:00,104.04,104.12,103.97,103.99,29902.0,99.0551,99.1312,98.9884,99.0075,29902.0
2016-11-29 10:30:00,104.0,104.14,103.98,104.09,47730.0,99.017,99.1503,98.9979,99.1027,47730.0
2016-11-29 10:35:00,104.07,104.16,104.01,104.1,28833.0,99.0836,99.1693,99.0265,99.1122,28833.0
2016-11-29 10:40:00,104.1,104.16,104.03,104.09,17660.0,99.1122,99.1693,99.0456,99.1027,17660.0
2016-11-29 10:45:00,104.09,104.23,104.09,104.21,18508.0,99.1027,99.236,99.1027,99.2169,18508.0
2016-11-29 10:50:00,104.23,104.25,104.14,104.2,24134.0,99.236,99.255,99.1503,99.2074,24134.0
2016-11-29 10:55:00,104.21,104.32,104.2,104.32,33725.0,99.2169,99.3217,99.2074,99.3217,33725.0
2016-11-29 11:00:00,104.33,104.33,104.23,104.23,32018.0,99.3312,99.3312,99.236,99.236,32018.0
2016-11-29 11:05:00,104.26,104.26,104.09,104.15,74499.0,99.2645,99.2645,99.1027,99.1598,74499.0
2016-11-29 11:10:00,104.16,104.16,104.07,104.11,26717.0,99.1693,99.1693,99.0836,99.1217,26717.0
2016-11-29 11:15:00,104.1,104.13,103.95,103.99,26566.0,99.1122,99.1408,98.9694,99.0075,26566.0
2016-11-29 11:20:00,103.99,104.01,103.97,103.99,22059.0,99.0075,99.0265,98.9884,99.0075,22059.0
2016-11-29 11:25:00,103.99,104.09,103.97,104.08,56383.0,99.0075,99.1027,98.9884,99.0932,56383.0
2016-11-29 11:30:00,104.09,104.23,104.08,104.23,48279.0,99.1027,99.236,99.0932,99.236,48279.0
2016-11-29 11:35:00,104.21,104.23,104.04,104.1,39272.0,99.2169,99.236,99.0551,99.1122,39272.0
2016-11-29 11:40:00,104.1,104.21,104.07,104.1,38202.0,99.1122,99.2169,99.0836,99.1122,38202.0
2016-11-29 11:45:00,104.1,104.12,104.06,104.07,13931.0,99.1122,99.1312,99.0741,99.0836,13931.0
2016-11-29 11:50:00,104.08,104.09,104.03,104.07,10436.0,99.0932,99.1027,99.0456,99.0836,10436.0
2016-11-29 11:55:00,104.05,104.08,103.98,103.99,17363.0,99.0646,99.0932,98.9979,99.0075,17363.0
2016-11-29 12:00:00,104.01,104.02,103.98,104.01,37344.0,99.0265,99.036,98.9979,99.0265,37344.0
2016-11-29 12:05:00,104.02,104.02,103.95,104.0,14731.0,99.036,99.036,98.9694,99.017,14731.0
2016-11-29 12:10:00,104.01,104.03,103.87,103.89,22469.0,99.0265,99.0456,98.8932,98.9123,22469.0
2016-11-29 12:15:00,103.89,103.89,103.8,103.85,41804.0,98.9123,98.9123,98.8266,98.8742,41804.0
2016-11-29 12:20:00,103.85,103.89,103.84,103.87,14487.0,98.8742,98.9123,98.8647,98.8932,14487.0
2016-11-29 12:25:00,103.86,103.95,103.83,103.93,38567.0,98.8837,98.9694,98.8551,98.9503,38567.0
2016-11-29 12:30:00,103.94,103.98,103.91,103.98,21540.0,98.9599,98.9979,98.9313,98.9979,21540.0
2016-11-29 12:35:00,103.98,104.07,103.98,104.06,17482.0,98.9979,99.0836,98.9979,99.0741,17482.0
2016-11-29 12:40:00,104.06,104.12,104.04,104.12,11997.0,99.0741,99.1312,99.0551,99.1312,11997.0
2016-11-29 12:45:00,104.12,104.21,104.1,104.19,16200.0,99.1312,99.2169,99.1122,99.1979,16200.0
2016-11-29 12:50:00,104.18,104.19,104.09,104.1,11376.0,99.1884,99.1979,99.1027,99.1122,11376.0
2016-11-29 12:55:00,104.11,104.17,104.1,104.13,20989.0,99.1217,99.1788,99.1122,99.1408,20989.0
2016-11-29 13:00:00,104.13,104.16,104.08,104.08,10034.0,99.1408,99.1693,99.0932,99.0932,10034.0
2016-11-29 13:05:00,104.1,104.12,104.08,104.1,12267.0,99.1122,99.1312,99.0932,99.1122,12267.0
2016-11-29 13:10:00,104.1,104.14,104.06,104.08,12023.0,99.1122,99.1503,99.0741,99.0932,12023.0
2016-11-29 13:15:00,104.07,104.08,104.02,104.06,16050.0,99.0836,99.0932,99.036,99.0741,16050.0
2016-11-29 13:20:00,104.06,104.09,104.05,104.09,14226.0,99.0741,99.1027,99.0646,99.1027,14226.0
2016-11-29 13:25:00,104.1,104.11,104.04,104.08,14476.0,99.1122,99.1217,99.0551,99.0932,14476.0
2016-11-29 13:30:00,104.06,104.12,104.05,104.11,15316.0,99.0741,99.1312,99.0646,99.1217,15316.0
2016-11-29 13:35:00,104.11,104.28,104.11,104.25,26791.0,99.1217,99.2836,99.1217,99.255,26791.0
2016-11-29 13:40:00,104.25,104.28,104.2,104.2,21853.0,99.255,99.2836,99.2074,99.2074,21853.0
2016-11-29 13:45:00,104.21,104.26,104.18,104.25,50435.0,99.2169,99.2645,99.1884,99.255,50435.0
2016-11-29 13:50:00,104.25,104.27,104.16,104.16,55388.0,99.255,99.2741,99.1693,99.1693,55388.0
2016-11-29 13:55:00,104.17,104.19,104.15,104.19,31108.0,99.1788,99.1979,99.1598,99.1979,31108.0
2016-11-29 14:00:00,104.17,104.21,104.07,104.09,22293.0,99.1788,99.2169,99.0836,99.1027,22293.0
2016-11-29 14:05:00,104.09,104.1,104.02,104.04,18923.0,99.1027,99.1122,99.036,99.0551,18923.0
2016-11-29 14:10:00,104.03,104.18,104.02,104.18,30093.0,99.0456,99.1884,99.036,99.1884,30093.0
2016-11-29 14:15:00,104.17,104.17,104.07,104.1,16472.0,99.1788,99.1788,99.0836,99.1122,16472.0
2016-11-29 14:20:00,104.1,104.22,104.08,104.21,20242.0,99.1122,99.2264,99.0932,99.2169,20242.0
2016-11-29 14:25:00,104.22,104.26,104.18,104.26,19973.0,99.2264,99.2645,99.1884,99.2645,19973.0
2016-11-29 14:30:00,104.26,104.3,104.22,104.29,16872.0,99.2645,99.3026,99.2264,99.2931,16872.0
2016-11-29 14:35:00,104.3,104.33,104.27,104.3,19326.0,99.3026,99.3312,99.2741,99.3026,19326.0
2016-11-29 14:40:00,104.3,104.37,104.3,104.3,26138.0,99.3026,99.3693,99.3026,99.3026,26138.0
2016-11-29 14:45:00,104.3,104.35,104.3,104.32,17411.0,99.3026,99.3502,99.3026,99.3217,17411.0
2016-11-29 14:50:00,104.31,104.33,104.24,104.28,15559.0,99.3121,99.3312,99.2455,99.2836,15559.0
2016-11-29 14:55:00,104.28,104.29,104.17,104.18,17651.0,99.2836,99.2931,99.1788,99.1884,17651.0
2016-11-29 15:00:00,104.19,104.19,104.08,104.11,22665.0,99.1979,99.1979,99.0932,99.1217,22665.0
2016-11-29 15:05:00,104.12,104.19,104.11,104.13,25622.0,99.1312,99.1979,99.1217,99.1408,25622.0
2016-11-29 15:10:00,104.12,104.15,104.04,104.08,18849.0,99.1312,99.1598,99.0551,99.0932,18849.0
2016-11-29 15:15:00,104.08,104.1,103.93,103.95,24927.0,99.0932,99.1122,98.9503,98.9694,24927.0
2016-11-29 15:20:00,103.95,103.97,103.87,103.89,26688.0,98.9694,98.9884,98.8932,98.9123,26688.0
2016-11-29 15:25:00,103.9,103.9,103.86,103.87,15655.0,98.9218,98.9218,98.8837,98.8932,15655.0
2016-11-29 15:30:00,103.86,103.88,103.78,103.87,27635.0,98.8837,98.9027,98.8075,98.8932,27635.0
2016-11-29 15:35:00,103.88,103.97,103.87,103.88,39727.0,98.9027,98.9884,98.8932,98.9027,39727.0
2016-11-29 15:40:00,103.88,103.91,103.79,103.82,44814.0,98.9027,98.9313,98.8171,98.8456,44814.0
2016-11-29 15:45:00,103.81,103.83,103.73,103.81,51065.0,98.8361,98.8551,98.7599,98.8361,51065.0
2016-11-29 15:50:00,103.81,103.93,103.8,103.91,70968.0,98.8361,98.9503,98.8266,98.9313,70968.0
2016-11-29 15:55:00,103.91,103.95,103.75,103.83,253142.0,98.9313,98.9694,98.779,98.8551,253142.0
2016-11-30 09:30:00,103.54,104.28,103.54,103.97,114369.0,98.579,99.2836,98.579,98.9884,114369.0
2016-11-30 09:35:00,103.95,104.24,103.76,103.9,125907.0,98.9694,99.2455,98.7885,98.9218,125907.0
2016-11-30 09:40:00,103.93,104.12,103.87,103.99,37152.0,98.9503,99.1312,98.8932,99.0075,37152.0
2016-11-30 09:45:00,104.0,104.09,103.83,103.87,35326.0,99.017,99.1027,98.8551,98.8932,35326.0
2016-11-30 09:50:00,103.86,103.91,103.76,103.8,42783.0,98.8837,98.9313,98.7885,98.8266,42783.0
2016-11-30 09:55:00,103.77,103.8,103.45,103.45,24734.0,98.798,98.8266,98.4933,98.4933,24734.0
2016-11-30 10:00:00,103.45,103.45,103.12,103.14,59247.0,98.4933,98.4933,98.1792,98.1982,59247.0
2016-11-30 10:05:00,103.14,103.27,103.11,103.18,53121.0,98.1982,98.322,98.1696,98.2363,53121.0
2016-11-30 10:10:00,103.18,103.27,102.92,102.94,64516.0,98.2363,98.322,97.9887,98.0078,64516.0
2016-11-30 10:15:00,102.94,102.95,102.35,102.42,65665.0,98.0078,98.0173,97.446,97.5127,65665.0
2016-11-30 10:20:00,102.38,102.39,102.0,102.15,247143.0,97.4746,97.4841,97.1128,97.2556,247143.0
2016-11-30 10:25:00,102.17,102.17,101.8,101.89,93317.0,97.2747,97.2747,96.9224,97.0081,93317.0
2016-11-30 10:30:00,101.91,102.41,101.9,102.38,43710.0,97.0271,97.5032,97.0176,97.4746,43710.0
2016-11-30 10:35:00,102.38,102.68,102.26,102.65,60868.0,97.4746,97.7602,97.3604,97.7317,60868.0
2016-11-30 10:40:00,102.65,102.73,102.5,102.51,57513.0,97.7317,97.8078,97.5889,97.5984,57513.0
2016-11-30 10:45:00,102.51,102.58,102.32,102.34,36194.0,97.5984,97.665,97.4175,97.4365,36194.0
2016-11-30 10:50:00,102.32,102.62,102.3,102.6,33024.0,97.4175,97.7031,97.3984,97.6841,33024.0
2016-11-30 10:55:00,102.6,102.63,102.47,102.5,55681.0,97.6841,97.7126,97.5603,97.5889,55681.0
2016-11-30 11:00:00,102.5,102.54,102.38,102.38,44596.0,97.5889,97.6269,97.4746,97.4746,44596.0
2016-11-30 11:05:00,102.41,102.49,102.38,102.45,38654.0,97.5032,97.5793,97.4746,97.5413,38654.0
2016-11-30 11:10:00,102.43,102.45,102.22,102.28,48747.0,97.5222,97.5413,97.3223,97.3794,48747.0
2016-11-30 11:15:00,102.26,102.29,102.16,102.29,65434.0,97.3604,97.3889,97.2652,97.3889,65434.0
2016-11-30 11:20:00,102.28,102.47,102.27,102.39,78489.0,97.3794,97.5603,97.3699,97.4841,78489.0
2016-11-30 11:25:00,102.4,102.42,102.28,102.31,70565.0,97.4937,97.5127,97.3794,97.408,70565.0
2016-11-30 11:30:00,102.32,102.34,102.2,102.34,53677.0,97.4175,97.4365,97.3032,97.4365,53677.0
2016-11-30 11:35:00,102.32,102.4,102.25,102.36,26289.0,97.4175,97.4937,97.3508,97.4556,26289.0
2016-11-30 11:40:00,102.37,102.45,102.32,102.33,38428.0,97.4651,97.5413,97.4175,97.427,38428.0
2016-11-30 11:45:00,102.31,102.38,102.29,102.32,34315.0,97.408,97.4746,97.3889,97.4175,34315.0
2016-11-30 11:50:00,102.32,102.41,102.23,102.38,66636.0,97.4175,97.5032,97.3318,97.4746,66636.0
2016-11-30 11:55:00,102.38,102.39,102.25,102.27,37790.0,97.4746,97.4841,97.3508,97.3699,37790.0
2016-11-30 12:00:00,102.26,102.31,102.19,102.21,21809.0,97.3604,97.408,97.2937,97.3128,21809.0
2016-11-30 12:05:00,102.22,102.26,102.05,102.05,38314.0,97.3223,97.3604,97.1604,97.1604,38314.0
2016-11-30 12:10:00,102.03,102.11,101.99,101.99,66536.0,97.1414,97.2175,97.1033,97.1033,66536.0
2016-11-30 12:15:00,101.98,102.11,101.98,102.09,21990.0,97.0938,97.2175,97.0938,97.1985,21990.0
2016-11-30 12:20:00,102.08,102.14,101.96,101.97,27886.0,97.189,97.2461,97.0747,97.0843,27886.0
2016-11-30 12:25:00,101.95,102.03,101.95,102.0,37877.0,97.0652,97.1414,97.0652,97.1128,37877.0
2016-11-30 12:30:00,102.0,102.07,101.98,101.98,54107.0,97.1128,97.1795,97.0938,97.0938,54107.0
2016-11-30 12:35:00,101.98,101.99,101.93,101.93,25177.0,97.0938,97.1033,97.0462,97.0462,25177.0
2016-11-30 12:40:00,101.92,101.97,101.86,101.91,30702.0,97.0367,97.0843,96.9795,97.0271,30702.0
2016-11-30 12:45:00,101.91,102.0,101.9,102.0,73448.0,97.0271,97.1128,97.0176,97.1128,73448.0
2016-11-30 12:50:00,101.99,102.0,101.9,101.95,52303.0,97.1033,97.1128,97.0176,97.0652,52303.0
2016-11-30 12:55:00,101.96,101.98,101.92,101.95,44684.0,97.0747,97.0938,97.0367,97.0652,44684.0
2016-11-30 13:00:00,101.95,102.0,101.9,101.96,35698.0,97.0652,97.1128,97.0176,97.0747,35698.0
2016-11-30 13:05:00,101.95,102.06,101.93,102.03,28353.0,97.0652,97.1699,97.0462,97.1414,28353.0
2016-11-30 13:10:00,102.02,102.02,101.95,102.01,30181.0,97.1319,97.1319,97.0652,97.1223,30181.0
2016-11-30 13:15:00,102.02,102.06,101.99,102.05,32403.0,97.1319,97.1699,97.1033,97.1604,32403.0
2016-11-30 13:20:00,102.06,102.08,102.0,102.08,48676.0,97.1699,97.189,97.1128,97.189,48676.0
2016-11-30 13:25:00,102.09,102.15,102.04,102.04,18846.0,97.1985,97.2556,97.1509,97.1509,18846.0
2016-11-30 13:30:00,102.04,102.05,101.98,101.99,20677.0,97.1509,97.1604,97.0938,97.1033,20677.0
2016-11-30 13:35:00,101.99,101.99,101.86,101.89,23506.0,97.1033,97.1033,96.9795,97.0081,23506.0
2016-11-30 13:40:00,101.89,101.89,101.69,101.7,53597.0,97.0081,97.0081,96.8177,96.8272,53597.0
2016-11-30 13:45:00,101.72,101.72,101.66,101.71,91037.0,96.8462,96.8462,96.7891,96.8367,91037.0
2016-11-30 13:50:00,101.7,101.72,101.66,101.7,29007.0,96.8272,96.8462,96.7891,96.8272,29007.0
2016-11-30 13:55:00,101.69,101.71,101.56,101.61,48688.0,96.8177,96.8367,96.6939,96.7415,48688.0
2016-11-30 14:00:00,101.62,101.65,101.53,101.64,61527.0,96.751,96.7796,96.6653,96.7701,61527.0
2016-11-30 14:05:00,101.65,101.67,101.38,101.48,45713.0,96.7796,96.7986,96.5225,96.6177,45713.0
2016-11-30 14:10:00,101.47,101.64,101.45,101.64,30987.0,96.6082,96.7701,96.5892,96.7701,30987.0
2016-11-30 14:15:00,101.63,101.81,101.59,101.79,50704.0,96.7605,96.9319,96.7225,96.9129,50704.0
2016-11-30 14:20:00,101.8,101.85,101.7,101.85,34483.0,96.9224,96.97,96.8272,96.97,34483.0
2016-11-30 14:25:00,101.85,101.87,101.72,101.75,55722.0,96.97,96.989,96.8462,96.8748,55722.0
2016-11-30 14:30:00,101.76,101.76,101.56,101.56,26081.0,96.8843,96.8843,96.6939,96.6939,26081.0
2016-11-30 14:35:00,101.55,101.65,101.53,101.6,39000.0,96.6844,96.7796,96.6653,96.732,39000.0
2016-11-30 14:40:00,101.6,101.73,101.59,101.72,29119.0,96.732,96.8558,96.7225,96.8462,29119.0
2016-11-30 14:45:00,101.72,101.78,101.69,101.75,41901.0,96.8462,96.9034,96.8177,96.8748,41901.0
2016-11-30 14:50:00,101.76,101.85,101.75,101.84,66811.0,96.8843,96.97,96.8748,96.9605,66811.0
2016-11-30 14:55:00,101.84,101.85,101.79,101.84,47094.0,96.9605,96.97,96.9129,96.9605,47094.0
2016-11-30 15:00:00,101.84,101.89,101.82,101.89,42995.0,96.9605,97.0081,96.9414,97.0081,42995.0
2016-11-30 15:05:00,101.88,101.94,101.85,101.88,53752.0,96.9986,97.0557,96.97,96.9986,53752.0
2016-11-30 15:10:00,101.9,102.03,101.89,102.02,47292.0,97.0176,97.1414,97.0081,97.1319,47292.0
2016-11-30 15:15:00,102.02,102.11,101.95,101.99,72374.0,97.1319,97.2175,97.0652,97.1033,72374.0
2016-11-30 15:20:00,101.99,102.19,101.99,102.19,69651.0,97.1033,97.2937,97.1033,97.2937,69651.0
2016-11-30 15:25:00,102.2,102.34,102.16,102.3,82444.0,97.3032,97.4365,97.2652,97.3984,82444.0
2016-11-30 15:30:00,102.3,102.34,102.16,102.19,132397.0,97.3984,97.4365,97.2652,97.2937,132397.0
2016-11-30 15:35:00,102.19,102.25,101.99,102.0,84411.0,97.2937,97.3508,97.1033,97.1128,84411.0
2016-11-30 15:40:00,102.01,102.05,101.96,102.05,104289.0,97.1223,97.1604,97.0747,97.1604,104289.0
2016-11-30 15:45:00,102.04,102.19,102.01,102.17,115102.0,97.1509,97.2937,97.1223,97.2747,115102.0
2016-11-30 15:50:00,102.16,102.17,102.05,102.17,162261.0,97.2652,97.2747,97.1604,97.2747,162261.0
2016-11-30 15:55:00,102.16,102.28,102.12,102.18,499037.0,97.2652,97.3794,97.2271,97.2842,499037.0
2016-12-01 09:30:00,102.5,102.58,102.1,102.26,100500.0,97.5889,97.665,97.208,97.3604,100500.0
2016-12-01 09:35:00,102.19,102.21,101.62,102.01,61149.0,97.2937,97.3128,96.751,97.1223,61149.0
2016-12-01 09:40:00,101.99,102.0,101.57,101.64,50301.0,97.1033,97.1128,96.7034,96.7701,50301.0
2016-12-01 09:45:00,101.63,101.72,101.56,101.63,37442.0,96.7605,96.8462,96.6939,96.7605,37442.0
2016-12-01 09:50:00,101.6,101.64,101.26,101.36,82563.0,96.732,96.7701,96.4083,96.5035,82563.0
2016-12-01 09:55:00,101.34,101.37,101.03,101.07,59199.0,96.4844,96.513,96.1893,96.2274,59199.0
2016-12-01 10:00:00,101.04,101.11,100.86,100.97,100643.0,96.1988,96.2655,96.0274,96.1322,100643.0
2016-12-01 10:05:00,100.97,101.27,100.76,100.82,56120.0,96.1322,96.4178,95.9322,95.9894,56120.0
2016-12-01 10:10:00,100.8,100.83,100.37,100.65,66284.0,95.9703,95.9989,95.5609,95.8275,66284.0
2016-12-01 10:15:00,100.66,100.73,100.56,100.66,32105.0,95.837,95.9037,95.7418,95.837,32105.0
2016-12-01 10:20:00,100.67,100.73,100.57,100.62,42032.0,95.8465,95.9037,95.7513,95.7989,42032.0
2016-12-01 10:25:00,100.62,100.79,100.58,100.66,53534.0,95.7989,95.9608,95.7609,95.837,53534.0
2016-12-01 10:30:00,100.64,100.64,100.36,100.37,62845.0,95.818,95.818,95.5514,95.5609,62845.0
2016-12-01 10:35:00,100.37,100.42,100.12,100.26,83552.0,95.5609,95.6085,95.3229,95.4562,83552.0
2016-12-01 10:40:00,100.26,100.38,100.17,100.22,68914.0,95.4562,95.5704,95.3705,95.4181,68914.0
2016-12-01 10:45:00,100.23,100.33,99.92,99.92,63397.0,95.4276,95.5228,95.1325,95.1325,63397.0
2016-12-01 10:50:00,99.94,99.94,99.54,99.59,90556.0,95.1515,95.1515,94.7707,94.8183,90556.0
2016-12-01 10:55:00,99.58,99.95,99.52,99.85,57299.0,94.8088,95.161,94.7516,95.0658,57299.0
2016-12-01 11:00:00,99.83,100.41,99.81,100.33,62754.0,95.0468,95.599,95.0277,95.5228,62754.0
2016-12-01 11:05:00,100.31,100.58,100.29,100.54,38913.0,95.5038,95.7609,95.4848,95.7228,38913.0
2016-12-01 11:10:00,100.51,100.51,100.31,100.34,29702.0,95.6942,95.6942,95.5038,95.5324,29702.0
2016-12-01 11:15:00,100.36,100.53,100.3,100.5,39091.0,95.5514,95.7133,95.4943,95.6847,39091.0
2016-12-01 11:20:00,100.53,100.64,100.44,100.47,38812.0,95.7133,95.818,95.6276,95.6561,38812.0
2016-12-01 11:25:00,100.48,100.55,100.34,100.34,40714.0,95.6656,95.7323,95.5324,95.5324,40714.0
2016-12-01 11:30:00,100.34,100.39,100.2,100.2,43597.0,95.5324,95.58,95.3991,95.3991,43597.0
2016-12-01 11:35:00,100.2,100.25,99.89,99.95,92129.0,95.3991,95.4467,95.1039,95.161,92129.0
2016-12-01 11:40:00,99.95,100.1,99.94,99.97,40526.0,95.161,95.3039,95.1515,95.1801,40526.0
2016-12-01 11:45:00,99.96,100.15,99.93,99.96,48202.0,95.1706,95.3515,95.142,95.1706,48202.0
2016-12-01 11:50:00,99.96,100.02,99.83,99.94,67989.0,95.1706,95.2277,95.0468,95.1515,67989.0
2016-12-01 11:55:00,99.95,99.97,99.9,99.95,32352.0,95.161,95.1801,95.1134,95.161,32352.0
2016-12-01 12:00:00,99.94,99.94,99.86,99.94,87215.0,95.1515,95.1515,95.0754,95.1515,87215.0
2016-12-01 12:05:00,99.92,100.21,99.91,100.17,25436.0,95.1325,95.4086,95.123,95.3705,25436.0
2016-12-01 12:10:00,100.19,100.19,99.99,100.17,35375.0,95.3895,95.3895,95.1991,95.3705,35375.0
2016-12-01 12:15:00,100.17,100.25,100.16,100.24,19729.0,95.3705,95.4467,95.361,95.4371,19729.0
2016-12-01 12:20:00,100.23,100.31,100.11,100.12,18165.0,95.4276,95.5038,95.3134,95.3229,18165.0
2016-12-01 12:25:00,100.13,100.17,99.96,99.99,53125.0,95.3324,95.3705,95.1706,95.1991,53125.0
2016-12-01 12:30:00,99.99,100.02,99.88,99.91,53820.0,95.1991,95.2277,95.0944,95.123,53820.0
2016-12-01 12:35:00,99.9,99.95,99.85,99.93,48707.0,95.1134,95.161,95.0658,95.142,48707.0
2016-12-01 12:40:00,99.92,99.92,99.78,99.85,56200.0,95.1325,95.1325,94.9992,95.0658,56200.0
2016-12-01 12:45:00,99.85,99.93,99.79,99.79,27504.0,95.0658,95.142,95.0087,95.0087,27504.0
2016-12-01 12:50:00,99.8,99.85,99.78,99.81,31658.0,95.0182,95.0658,94.9992,95.0277,31658.0
2016-12-01 12:55:00,99.81,99.87,99.78,99.82,56536.0,95.0277,95.0849,94.9992,95.0373,56536.0
2016-12-01 13:00:00,99.81,99.87,99.72,99.76,32424.0,95.0277,95.0849,94.9421,94.9801,32424.0
2016-12-01 13:05:00,99.76,99.83,99.74,99.75,23135.0,94.9801,95.0468,94.9611,94.9706,23135.0
2016-12-01 13:10:00,99.75,99.81,99.71,99.71,53585.0,94.9706,95.0277,94.9325,94.9325,53585.0
2016-12-01 13:15:00,99.71,99.72,99.58,99.58,55554.0,94.9325,94.9421,94.8088,94.8088,55554.0
2016-12-01 13:20:00,99.59,99.61,99.54,99.56,31289.0,94.8183,94.8373,94.7707,94.7897,31289.0
2016-12-01 13:25:00,99.56,99.63,99.51,99.61,64958.0,94.7897,94.8564,94.7421,94.8373,64958.0
2016-12-01 13:30:00,99.59,99.75,99.58,99.63,57735.0,94.8183,94.9706,94.8088,94.8564,57735.0
2016-12-01 13:35:00,99.63,99.69,99.6,99.63,20329.0,94.8564,94.9135,94.8278,94.8564,20329.0
2016-12-01 13:40:00,99.64,99.72,99.62,99.69,23295.0,94.8659,94.9421,94.8469,94.9135,23295.0
2016-12-01 13:45:00,99.7,99.7,99.61,99.61,25777.0,94.923,94.923,94.8373,94.8373,25777.0
2016-12-01 13:50:00,99.62,99.63,99.59,99.62,29639.0,94.8469,94.8564,94.8183,94.8469,29639.0
2016-12-01 13:55:00,99.64,99.74,99.64,99.67,28629.0,94.8659,94.9611,94.8659,94.8945,28629.0
2016-12-01 14:00:00,99.69,99.87,99.68,99.87,36776.0,94.9135,95.0849,94.904,95.0849,36776.0
2016-12-01 14:05:00,99.86,99.91,99.8,99.84,31315.0,95.0754,95.123,95.0182,95.0563,31315.0
2016-12-01 14:10:00,99.84,99.87,99.79,99.83,64012.0,95.0563,95.0849,95.0087,95.0468,64012.0
2016-12-01 14:15:00,99.82,99.82,99.67,99.72,45595.0,95.0373,95.0373,94.8945,94.9421,45595.0
2016-12-01 14:20:00,99.72,99.73,99.67,99.7,36010.0,94.9421,94.9516,94.8945,94.923,36010.0
2016-12-01 14:25:00,99.74,99.9,99.74,99.86,64654.0,94.9611,95.1134,94.9611,95.0754,64654.0
2016-12-01 14:30:00,99.88,99.96,99.84,99.95,51313.0,95.0944,95.1706,95.0563,95.161,51313.0
2016-12-01 14:35:00,99.95,99.95,99.81,99.92,53742.0,95.161,95.161,95.0277,95.1325,53742.0
2016-12-01 14:40:00,99.92,100.03,99.92,100.02,40988.0,95.1325,95.2372,95.1325,95.2277,40988.0
2016-12-01 14:45:00,100.01,100.05,99.91,99.95,37066.0,95.2182,95.2562,95.123,95.161,37066.0
2016-12-01 14:50:00,99.95,100.04,99.95,99.97,32714.0,95.161,95.2467,95.161,95.1801,32714.0
2016-12-01 14:55:00,99.98,100.02,99.94,99.95,32537.0,95.1896,95.2277,95.1515,95.161,32537.0
2016-12-01 15:00:00,99.94,99.99,99.91,99.97,49785.0,95.1515,95.1991,95.123,95.1801,49785.0
2016-12-01 15:05:00,99.96,100.0,99.89,99.95,40839.0,95.1706,95.2086,95.1039,95.161,40839.0
2016-12-01 15:10:00,99.96,100.0,99.91,99.98,53277.0,95.1706,95.2086,95.123,95.1896,53277.0
2016-12-01 15:15:00,99.97,100.04,99.95,99.99,79823.0,95.1801,95.2467,95.161,95.1991,79823.0
2016-12-01 15:20:00,99.99,100.0,99.91,99.97,81233.0,95.1991,95.2086,95.123,95.1801,81233.0
2016-12-01 15:25:00,99.97,100.0,99.91,99.95,45769.0,95.1801,95.2086,95.123,95.161,45769.0
2016-12-01 15:30:00,99.95,100.01,99.95,99.98,65638.0,95.161,95.2182,95.161,95.1896,65638.0
2016-12-01 15:35:00,99.98,100.03,99.95,99.95,88706.0,95.1896,95.2372,95.161,95.161,88706.0
2016-12-01 15:40:00,99.95,100.03,99.9,99.98,94705.0,95.161,95.2372,95.1134,95.1896,94705.0
2016-12-01 15:45:00,99.98,100.04,99.92,99.94,144732.0,95.1896,95.2467,95.1325,95.1515,144732.0
2016-12-01 15:50:00,99.93,100.03,99.93,100.0,137155.0,95.142,95.2372,95.142,95.2086,137155.0
2016-12-01 15:55:00,100.0,100.19,99.99,100.17,182689.0,95.2086,95.3895,95.1991,95.3705,182689.0
2016-12-02 09:30:00,100.25,100.5,99.89,100.37,86474.0,95.4467,95.6847,95.1039,95.5609,86474.0
2016-12-02 09:35:00,100.33,100.63,100.1,100.62,96260.0,95.5228,95.8085,95.3039,95.7989,96260.0
2016-12-02 09:40:00,100.65,100.92,100.57,100.57,48015.0,95.8275,96.0846,95.7513,95.7513,48015.0
2016-12-02 09:45:00,100.59,100.6,100.09,100.1,108503.0,95.7704,95.7799,95.2943,95.3039,108503.0
2016-12-02 09:50:00,100.07,100.16,99.82,99.9,65732.0,95.2753,95.361,95.0373,95.1134,65732.0
2016-12-02 09:55:00,99.87,100.25,99.87,100.2,38078.0,95.0849,95.4467,95.0849,95.3991,38078.0
2016-12-02 10:00:00,100.24,100.39,100.12,100.31,57862.0,95.4371,95.58,95.3229,95.5038,57862.0
2016-12-02 10:05:00,100.34,100.5,100.29,100.45,44341.0,95.5324,95.6847,95.4848,95.6371,44341.0
2016-12-02 10:10:00,100.45,100.45,100.07,100.1,30396.0,95.6371,95.6371,95.2753,95.3039,30396.0
2016-12-02 10:15:00,100.11,100.26,100.11,100.2,71186.0,95.3134,95.4562,95.3134,95.3991,71186.0
2016-12-02 10:20:00,100.2,100.31,100.15,100.29,27930.0,95.3991,95.5038,95.3515,95.4848,27930.0
2016-12-02 10:25:00,100.28,100.29,100.18,100.21,52052.0,95.4752,95.4848,95.38,95.4086,52052.0
2016-12-02 10:30:00,100.23,100.28,100.2,100.25,37143.0,95.4276,95.4752,95.3991,95.4467,37143.0
2016-12-02 10:35:00,100.24,100.37,100.2,100.32,51852.0,95.4371,95.5609,95.3991,95.5133,51852.0
2016-12-02 10:40:00,100.32,100.38,100.22,100.3,33489.0,95.5133,95.5704,95.4181,95.4943,33489.0
2016-12-02 10:45:00,100.29,100.44,100.29,100.4,53782.0,95.4848,95.6276,95.4848,95.5895,53782.0
2016-12-02 10:50:00,100.4,100.44,100.38,100.42,35895.0,95.5895,95.6276,95.5704,95.6085,35895.0
2016-12-02 10:55:00,100.41,100.59,100.4,100.57,25011.0,95.599,95.7704,95.5895,95.7513,25011.0
2016-12-02 11:00:00,100.57,100.66,100.5,100.61,35850.0,95.7513,95.837,95.6847,95.7894,35850.0
2016-12-02 11:05:00,100.61,100.77,100.61,100.68,45641.0,95.7894,95.9418,95.7894,95.8561,45641.0
2016-12-02 11:10:00,100.67,100.78,100.66,100.74,52780.0,95.8465,95.9513,95.837,95.9132,52780.0
2016-12-02 11:15:00,100.72,100.8,100.63,100.75,21582.0,95.8941,95.9703,95.8085,95.9227,21582.0
2016-12-02 11:20:00,100.75,100.87,100.75,100.8,34211.0,95.9227,96.037,95.9227,95.9703,34211.0
2016-12-02 11:25:00,100.81,100.93,100.79,100.79,45665.0,95.9798,96.0941,95.9608,95.9608,45665.0
2016-12-02 11:30:00,100.79,100.83,100.61,100.64,67432.0,95.9608,95.9989,95.7894,95.818,67432.0
2016-12-02 11:35:00,100.65,100.67,100.63,100.64,16037.0,95.8275,95.8465,95.8085,95.818,16037.0
2016-12-02 11:40:00,100.65,100.69,100.57,100.58,50949.0,95.8275,95.8656,95.7513,95.7609,50949.0
2016-12-02 11:45:00,100.57,100.57,100.47,100.5,14512.0,95.7513,95.7513,95.6561,95.6847,14512.0
2016-12-02 11:50:00,100.51,100.71,100.51,100.7,11583.0,95.6942,95.8846,95.6942,95.8751,11583.0
2016-12-02 11:55:00,100.71,100.77,100.64,100.66,13855.0,95.8846,95.9418,95.818,95.837,13855.0
2016-12-02 12:00:00,100.66,100.66,100.51,100.52,15937.0,95.837,95.837,95.6942,95.7037,15937.0
2016-12-02 12:05:00,100.52,100.57,100.47,100.55,23015.0,95.7037,95.7513,95.6561,95.7323,23015.0
2016-12-02 12:10:00,100.55,100.6,100.5,100.58,39718.0,95.7323,95.7799,95.6847,95.7609,39718.0
2016-12-02 12:15:00,100.57,100.61,100.54,100.58,13565.0,95.7513,95.7894,95.7228,95.7609,13565.0
2016-12-02 12:20:00,100.59,100.63,100.54,100.59,79065.0,95.7704,95.8085,95.7228,95.7704,79065.0
2016-12-02 12:25:00,100.61,100.66,100.56,100.59,45076.0,95.7894,95.837,95.7418,95.7704,45076.0
2016-12-02 12:30:00,100.58,100.75,100.54,100.75,21793.0,95.7609,95.9227,95.7228,95.9227,21793.0
2016-12-02 12:35:00,100.73,100.75,100.63,100.75,24317.0,95.9037,95.9227,95.8085,95.9227,24317.0
2016-12-02 12:40:00,100.75,100.82,100.72,100.8,21333.0,95.9227,95.9894,95.8941,95.9703,21333.0
2016-12-02 12:45:00,100.79,100.84,100.78,100.83,13213.0,95.9608,96.0084,95.9513,95.9989,13213.0
2016-12-02 12:50:00,100.83,100.91,100.83,100.87,16601.0,95.9989,96.075,95.9989,96.037,16601.0
2016-12-02 12:55:00,100.88,100.98,100.88,100.9,23604.0,96.0465,96.1417,96.0465,96.0655,23604.0
2016-12-02 13:00:00,100.88,100.91,100.79,100.85,24010.0,96.0465,96.075,95.9608,96.0179,24010.0
2016-12-02 13:05:00,100.85,100.88,100.67,100.71,21407.0,96.0179,96.0465,95.8465,95.8846,21407.0
2016-12-02 13:10:00,100.72,100.72,100.56,100.59,19349.0,95.8941,95.8941,95.7418,95.7704,19349.0
2016-12-02 13:15:00,100.59,100.65,100.56,100.64,11280.0,95.7704,95.8275,95.7418,95.818,11280.0
2016-12-02 13:20:00,100.65,100.7,100.62,100.64,13899.0,95.8275,95.8751,95.7989,95.818,13899.0
2016-12-02 13:25:00,100.65,100.67,100.58,100.6,18104.0,95.8275,95.8465,95.7609,95.7799,18104.0
2016-12-02 13:30:00,100.6,100.66,100.59,100.65,48439.0,95.7799,95.837,95.7704,95.8275,48439.0
2016-12-02 13:35:00,100.64,100.66,100.51,100.66,45394.0,95.818,95.837,95.6942,95.837,45394.0
2016-12-02 13:40:00,100.66,100.78,100.65,100.76,24497.0,95.837,95.9513,95.8275,95.9322,24497.0
2016-12-02 13:45:00,100.75,100.75,100.66,100.67,18779.0,95.9227,95.9227,95.837,95.8465,18779.0
2016-12-02 13:50:00,100.68,100.78,100.68,100.76,18897.0,95.8561,95.9513,95.8561,95.9322,18897.0
2016-12-02 13:55:00,100.76,100.8,100.75,100.77,16668.0,95.9322,95.9703,95.9227,95.9418,16668.0
2016-12-02 14:00:00,100.78,100.8,100.75,100.78,22383.0,95.9513,95.9703,95.9227,95.9513,22383.0
2016-12-02 14:05:00,100.78,100.81,100.7,100.71,16465.0,95.9513,95.9798,95.8751,95.8846,16465.0
2016-12-02 14:10:00,100.7,100.76,100.66,100.74,22747.0,95.8751,95.9322,95.837,95.9132,22747.0
2016-12-02 14:15:00,100.74,100.81,100.7,100.75,19041.0,95.9132,95.9798,95.8751,95.9227,19041.0
2016-12-02 14:20:00,100.75,100.82,100.71,100.8,19509.0,95.9227,95.9894,95.8846,95.9703,19509.0
2016-12-02 14:25:00,100.81,100.81,100.71,100.76,20895.0,95.9798,95.9798,95.8846,95.9322,20895.0
2016-12-02 14:30:00,100.75,100.76,100.69,100.74,19129.0,95.9227,95.9322,95.8656,95.9132,19129.0
2016-12-02 14:35:00,100.74,100.78,100.72,100.73,24278.0,95.9132,95.9513,95.8941,95.9037,24278.0
2016-12-02 14:40:00,100.74,100.75,100.7,100.75,19352.0,95.9132,95.9227,95.8751,95.9227,19352.0
2016-12-02 14:45:00,100.76,100.78,100.71,100.71,23492.0,95.9322,95.9513,95.8846,95.8846,23492.0
2016-12-02 14:50:00,100.71,100.78,100.7,100.72,24387.0,95.8846,95.9513,95.8751,95.8941,24387.0
2016-12-02 14:55:00,100.73,100.78,100.68,100.73,26846.0,95.9037,95.9513,95.8561,95.9037,26846.0
2016-12-02 15:00:00,100.74,100.87,100.73,100.86,24165.0,95.9132,96.037,95.9037,96.0274,24165.0
2016-12-02 15:05:00,100.87,100.88,100.83,100.84,43021.0,96.037,96.0465,95.9989,96.0084,43021.0
2016-12-02 15:10:00,100.84,100.84,100.75,100.76,35305.0,96.0084,96.0084,95.9227,95.9322,35305.0
2016-12-02 15:15:00,100.75,100.87,100.75,100.83,26217.0,95.9227,96.037,95.9227,95.9989,26217.0
2016-12-02 15:20:00,100.83,100.95,100.82,100.94,37672.0,95.9989,96.1131,95.9894,96.1036,37672.0
2016-12-02 15:25:00,100.94,101.04,100.92,101.04,60088.0,96.1036,96.1988,96.0846,96.1988,60088.0
2016-12-02 15:30:00,101.02,101.14,100.93,101.07,84372.0,96.1798,96.294,96.0941,96.2274,84372.0
2016-12-02 15:35:00,101.07,101.08,100.96,100.98,62111.0,96.2274,96.2369,96.1226,96.1417,62111.0
2016-12-02 15:40:00,100.98,101.11,100.96,101.06,62487.0,96.1417,96.2655,96.1226,96.2179,62487.0
2016-12-02 15:45:00,101.05,101.09,100.91,100.99,85094.0,96.2083,96.2464,96.075,96.1512,85094.0
2016-12-02 15:50:00,100.98,101.03,100.96,100.97,149743.0,96.1417,96.1893,96.1226,96.1322,149743.0
2016-12-02 15:55:00,100.97,101.11,100.92,101.1,235115.0,96.1322,96.2655,96.0846,96.2559,235115.0
2016-12-05 09:30:00,101.87,102.52,101.8,102.51,93628.0,96.989,97.6079,96.9224,97.5984,93628.0
2016-12-05 09:35:00,102.44,102.74,102.4,102.69,71138.0,97.5317,97.8174,97.4937,97.7698,71138.0
2016-12-05 09:40:00,102.67,102.93,102.61,102.93,60416.0,97.7507,97.9983,97.6936,97.9983,60416.0
2016-12-05 09:45:00,102.93,103.1,102.88,102.97,54272.0,97.9983,98.1601,97.9507,98.0363,54272.0
2016-12-05 09:50:00,102.99,103.08,102.89,103.08,42172.0,98.0554,98.1411,97.9602,98.1411,42172.0
2016-12-05 09:55:00,103.1,103.25,103.06,103.16,54963.0,98.1601,98.3029,98.122,98.2172,54963.0
2016-12-05 10:00:00,103.16,103.62,103.14,103.56,47602.0,98.2172,98.6552,98.1982,98.5981,47602.0
2016-12-05 10:05:00,103.53,103.53,103.15,103.26,40535.0,98.5695,98.5695,98.2077,98.3124,40535.0
2016-12-05 10:10:00,103.26,103.51,103.26,103.46,42819.0,98.3124,98.5505,98.3124,98.5029,42819.0
2016-12-05 10:15:00,103.42,103.51,103.26,103.37,38121.0,98.4648,98.5505,98.3124,98.4172,38121.0
2016-12-05 10:20:00,103.38,103.38,103.12,103.15,32459.0,98.4267,98.4267,98.1792,98.2077,32459.0
2016-12-05 10:25:00,103.17,103.42,103.17,103.41,37128.0,98.2268,98.4648,98.2268,98.4553,37128.0
2016-12-05 10:30:00,103.41,103.46,103.11,103.16,56852.0,98.4553,98.5029,98.1696,98.2172,56852.0
2016-12-05 10:35:00,103.18,103.23,103.13,103.2,43471.0,98.2363,98.2839,98.1887,98.2553,43471.0
2016-12-05 10:40:00,103.19,103.26,103.08,103.26,37716.0,98.2458,98.3124,98.1411,98.3124,37716.0
2016-12-05 10:45:00,103.27,103.43,103.25,103.37,43763.0,98.322,98.4743,98.3029,98.4172,43763.0
2016-12-05 10:50:00,103.37,103.44,103.28,103.33,46125.0,98.4172,98.4838,98.3315,98.3791,46125.0
2016-12-05 10:55:00,103.33,103.36,103.2,103.29,35589.0,98.3791,98.4077,98.2553,98.341,35589.0
2016-12-05 11:00:00,103.29,103.45,103.19,103.45,55300.0,98.341,98.4933,98.2458,98.4933,55300.0
2016-12-05 11:05:00,103.43,103.48,103.28,103.33,36282.0,98.4743,98.5219,98.3315,98.3791,36282.0
2016-12-05 11:10:00,103.34,103.4,103.3,103.4,44355.0,98.3886,98.4457,98.3505,98.4457,44355.0
2016-12-05 11:15:00,103.41,103.46,103.34,103.41,47661.0,98.4553,98.5029,98.3886,98.4553,47661.0
2016-12-05 11:20:00,103.4,103.41,103.28,103.3,30195.0,98.4457,98.4553,98.3315,98.3505,30195.0
2016-12-05 11:25:00,103.29,103.4,103.23,103.4,55832.0,98.341,98.4457,98.2839,98.4457,55832.0
2016-12-05 11:30:00,103.41,103.41,103.26,103.36,39484.0,98.4553,98.4553,98.3124,98.4077,39484.0
2016-12-05 11:35:00,103.35,103.44,103.32,103.35,32127.0,98.3981,98.4838,98.3696,98.3981,32127.0
2016-12-05 11:40:00,103.35,103.35,103.23,103.35,25804.0,98.3981,98.3981,98.2839,98.3981,25804.0
2016-12-05 11:45:00,103.34,103.38,103.27,103.35,31319.0,98.3886,98.4267,98.322,98.3981,31319.0
2016-12-05 11:50:00,103.35,103.4,103.26,103.38,39317.0,98.3981,98.4457,98.3124,98.4267,39317.0
2016-12-05 11:55:00,103.37,103.4,103.21,103.32,32656.0,98.4172,98.4457,98.2648,98.3696,32656.0
2016-12-05 12:00:00,103.33,103.42,103.3,103.37,130966.0,98.3791,98.4648,98.3505,98.4172,130966.0
2016-12-05 12:05:00,103.37,103.39,103.22,103.29,23561.0,98.4172,98.4362,98.2744,98.341,23561.0
2016-12-05 12:10:00,103.3,103.36,103.21,103.21,64585.0,98.3505,98.4077,98.2648,98.2648,64585.0
2016-12-05 12:15:00,103.19,103.25,103.17,103.19,22299.0,98.2458,98.3029,98.2268,98.2458,22299.0
2016-12-05 12:20:00,103.2,103.21,103.03,103.04,26268.0,98.2553,98.2648,98.0935,98.103,26268.0
2016-12-05 12:25:00,103.06,103.13,103.03,103.12,34554.0,98.122,98.1887,98.0935,98.1792,34554.0
2016-12-05 12:30:00,103.11,103.17,103.08,103.17,33074.0,98.1696,98.2268,98.1411,98.2268,33074.0
2016-12-05 12:35:00,103.17,103.22,103.1,103.18,33489.0,98.2268,98.2744,98.1601,98.2363,33489.0
2016-12-05 12:40:00,103.17,103.36,103.12,103.36,45768.0,98.2268,98.4077,98.1792,98.4077,45768.0
2016-12-05 12:45:00,103.36,103.36,103.22,103.33,80783.0,98.4077,98.4077,98.2744,98.3791,80783.0
2016-12-05 12:50:00,103.33,103.36,103.22,103.23,39451.0,98.3791,98.4077,98.2744,98.2839,39451.0
2016-12-05 12:55:00,103.22,103.24,103.15,103.17,75949.0,98.2744,98.2934,98.2077,98.2268,75949.0
2016-12-05 13:00:00,103.17,103.22,103.1,103.1,48807.0,98.2268,98.2744,98.1601,98.1601,48807.0
2016-12-05 13:05:00,103.11,103.16,103.08,103.13,49084.0,98.1696,98.2172,98.1411,98.1887,49084.0
2016-12-05 13:10:00,103.12,103.32,103.11,103.26,32793.0,98.1792,98.3696,98.1696,98.3124,32793.0
2016-12-05 13:15:00,103.27,103.28,103.19,103.2,33385.0,98.322,98.3315,98.2458,98.2553,33385.0
2016-12-05 13:20:00,103.21,103.26,103.18,103.26,28913.0,98.2648,98.3124,98.2363,98.3124,28913.0
2016-12-05 13:25:00,103.26,103.29,103.16,103.21,26758.0,98.3124,98.341,98.2172,98.2648,26758.0
2016-12-05 13:30:00,103.21,103.33,103.19,103.24,56526.0,98.2648,98.3791,98.2458,98.2934,56526.0
2016-12-05 13:35:00,103.24,103.3,103.19,103.27,28869.0,98.2934,98.3505,98.2458,98.322,28869.0
2016-12-05 13:40:00,103.26,103.38,103.25,103.31,36371.0,98.3124,98.4267,98.3029,98.3601,36371.0
2016-12-05 13:45:00,103.3,103.37,103.26,103.37,34844.0,98.3505,98.4172,98.3124,98.4172,34844.0
2016-12-05 13:50:00,103.37,103.37,103.29,103.34,31527.0,98.4172,98.4172,98.341,98.3886,31527.0
2016-12-05 13:55:00,103.34,103.38,103.31,103.37,39212.0,98.3886,98.4267,98.3601,98.4172,39212.0
2016-12-05 14:00:00,103.35,103.35,103.25,103.32,54547.0,98.3981,98.3981,98.3029,98.3696,54547.0
2016-12-05 14:05:00,103.31,103.48,103.31,103.45,35349.0,98.3601,98.5219,98.3601,98.4933,35349.0
2016-12-05 14:10:00,103.45,103.5,103.4,103.5,91783.0,98.4933,98.5409,98.4457,98.5409,91783.0
2016-12-05 14:15:00,103.49,103.53,103.42,103.53,59737.0,98.5314,98.5695,98.4648,98.5695,59737.0
2016-12-05 14:20:00,103.53,103.56,103.42,103.49,33377.0,98.5695,98.5981,98.4648,98.5314,33377.0
2016-12-05 14:25:00,103.48,103.65,103.45,103.63,46928.0,98.5219,98.6838,98.4933,98.6647,46928.0
2016-12-05 14:30:00,103.63,103.65,103.56,103.56,44507.0,98.6647,98.6838,98.5981,98.5981,44507.0
2016-12-05 14:35:00,103.57,103.67,103.55,103.61,42558.0,98.6076,98.7028,98.5886,98.6457,42558.0
2016-12-05 14:40:00,103.62,103.63,103.56,103.63,36932.0,98.6552,98.6647,98.5981,98.6647,36932.0
2016-12-05 14:45:00,103.63,103.63,103.49,103.5,65554.0,98.6647,98.6647,98.5314,98.5409,65554.0
2016-12-05 14:50:00,103.49,103.5,103.33,103.35,49682.0,98.5314,98.5409,98.3791,98.3981,49682.0
2016-12-05 14:55:00,103.36,103.4,103.28,103.29,33772.0,98.4077,98.4457,98.3315,98.341,33772.0
2016-12-05 15:00:00,103.3,103.31,103.23,103.31,29274.0,98.3505,98.3601,98.2839,98.3601,29274.0
2016-12-05 15:05:00,103.32,103.32,103.2,103.22,26997.0,98.3696,98.3696,98.2553,98.2744,26997.0
2016-12-05 15:10:00,103.22,103.36,103.21,103.32,49104.0,98.2744,98.4077,98.2648,98.3696,49104.0
2016-12-05 15:15:00,103.32,103.39,103.28,103.39,36760.0,98.3696,98.4362,98.3315,98.4362,36760.0
2016-12-05 15:20:00,103.39,103.42,103.36,103.4,45437.0,98.4362,98.4648,98.4077,98.4457,45437.0
2016-12-05 15:25:00,103.4,103.42,103.32,103.41,49018.0,98.4457,98.4648,98.3696,98.4553,49018.0
2016-12-05 15:30:00,103.42,103.42,103.29,103.35,55292.0,98.4648,98.4648,98.341,98.3981,55292.0
2016-12-05 15:35:00,103.36,103.38,103.23,103.29,139565.0,98.4077,98.4267,98.2839,98.341,139565.0
2016-12-05 15:40:00,103.29,103.31,103.17,103.22,143943.0,98.341,98.3601,98.2268,98.2744,143943.0
2016-12-05 15:45:00,103.21,103.52,103.18,103.48,164223.0,98.2648,98.56,98.2363,98.5219,164223.0
2016-12-05 15:50:00,103.48,103.48,103.4,103.48,152698.0,98.5219,98.5219,98.4457,98.5219,152698.0
2016-12-05 15:55:00,103.47,103.61,103.4,103.53,424615.0,98.5124,98.6457,98.4457,98.5695,424615.0
2016-12-06 09:30:00,103.82,103.98,103.55,103.64,51423.0,98.8456,98.9979,98.5886,98.6742,51423.0
2016-12-06 09:35:00,103.67,103.77,103.44,103.57,28484.0,98.7028,98.798,98.4838,98.6076,28484.0
2016-12-06 09:40:00,103.53,103.66,103.41,103.6,32598.0,98.5695,98.6933,98.4553,98.6362,32598.0
2016-12-06 09:45:00,103.6,103.6,103.02,103.14,48205.0,98.6362,98.6362,98.0839,98.1982,48205.0
2016-12-06 09:50:00,103.16,103.26,103.04,103.17,39059.0,98.2172,98.3124,98.103,98.2268,39059.0
2016-12-06 09:55:00,103.18,103.37,103.14,103.37,53177.0,98.2363,98.4172,98.1982,98.4172,53177.0
2016-12-06 10:00:00,103.39,103.61,103.36,103.42,49807.0,98.4362,98.6457,98.4077,98.4648,49807.0
2016-12-06 10:05:00,103.42,103.53,103.28,103.28,31309.0,98.4648,98.5695,98.3315,98.3315,31309.0
2016-12-06 10:10:00,103.3,103.3,102.93,103.02,38273.0,98.3505,98.3505,97.9983,98.0839,38273.0
2016-12-06 10:15:00,103.04,103.21,103.01,103.15,28690.0,98.103,98.2648,98.0744,98.2077,28690.0
2016-12-06 10:20:00,103.16,103.16,103.0,103.14,33108.0,98.2172,98.2172,98.0649,98.1982,33108.0
2016-12-06 10:25:00,103.16,103.16,103.0,103.0,45640.0,98.2172,98.2172,98.0649,98.0649,45640.0
2016-12-06 10:30:00,103.0,103.26,103.0,103.21,34201.0,98.0649,98.3124,98.0649,98.2648,34201.0
2016-12-06 10:35:00,103.21,103.25,103.06,103.06,27425.0,98.2648,98.3029,98.122,98.122,27425.0
2016-12-06 10:40:00,103.06,103.26,103.06,103.18,35865.0,98.122,98.3124,98.122,98.2363,35865.0
2016-12-06 10:45:00,103.17,103.22,103.1,103.15,42318.0,98.2268,98.2744,98.1601,98.2077,42318.0
2016-12-06 10:50:00,103.12,103.22,103.12,103.15,49064.0,98.1792,98.2744,98.1792,98.2077,49064.0
2016-12-06 10:55:00,103.15,103.22,103.12,103.21,31156.0,98.2077,98.2744,98.1792,98.2648,31156.0
2016-12-06 11:00:00,103.2,103.27,103.07,103.08,39349.0,98.2553,98.322,98.1316,98.1411,39349.0
2016-12-06 11:05:00,103.08,103.18,103.07,103.09,23268.0,98.1411,98.2363,98.1316,98.1506,23268.0
2016-12-06 11:10:00,103.09,103.11,102.96,102.99,35833.0,98.1506,98.1696,98.0268,98.0554,35833.0
2016-12-06 11:15:00,102.99,103.05,102.96,103.04,23046.0,98.0554,98.1125,98.0268,98.103,23046.0
2016-12-06 11:20:00,103.05,103.05,103.0,103.0,23536.0,98.1125,98.1125,98.0649,98.0649,23536.0
2016-12-06 11:25:00,102.98,103.02,102.94,103.01,21885.0,98.0459,98.0839,98.0078,98.0744,21885.0
2016-12-06 11:30:00,103.02,103.04,102.97,103.0,22458.0,98.0839,98.103,98.0363,98.0649,22458.0
2016-12-06 11:35:00,102.98,103.01,102.78,102.81,41759.0,98.0459,98.0744,97.8554,97.884,41759.0
2016-12-06 11:40:00,102.82,102.87,102.73,102.74,22749.0,97.8935,97.9411,97.8078,97.8174,22749.0
2016-12-06 11:45:00,102.74,102.75,102.66,102.72,19252.0,97.8174,97.8269,97.7412,97.7983,19252.0
2016-12-06 11:50:00,102.72,102.81,102.71,102.78,21227.0,97.7983,97.884,97.7888,97.8554,21227.0
2016-12-06 11:55:00,102.79,102.85,102.72,102.82,28798.0,97.865,97.9221,97.7983,97.8935,28798.0
2016-12-06 12:00:00,102.83,102.85,102.72,102.75,67545.0,97.903,97.9221,97.7983,97.8269,67545.0
2016-12-06 12:05:00,102.75,102.91,102.75,102.78,25450.0,97.8269,97.9792,97.8269,97.8554,25450.0
2016-12-06 12:10:00,102.78,102.79,102.69,102.69,34035.0,97.8554,97.865,97.7698,97.7698,34035.0
2016-12-06 12:15:00,102.71,102.72,102.59,102.59,53066.0,97.7888,97.7983,97.6745,97.6745,53066.0
2016-12-06 12:20:00,102.59,102.61,102.48,102.53,84457.0,97.6745,97.6936,97.5698,97.6174,84457.0
2016-12-06 12:25:00,102.53,102.53,102.39,102.41,133054.0,97.6174,97.6174,97.4841,97.5032,133054.0
2016-12-06 12:30:00,102.41,102.5,102.33,102.42,199200.0,97.5032,97.5889,97.427,97.5127,199200.0
2016-12-06 12:35:00,102.41,102.5,102.38,102.42,77302.0,97.5032,97.5889,97.4746,97.5127,77302.0
2016-12-06 12:40:00,102.41,102.43,102.13,102.24,98209.0,97.5032,97.5222,97.2366,97.3413,98209.0
2016-12-06 12:45:00,102.24,102.25,102.14,102.16,35454.0,97.3413,97.3508,97.2461,97.2652,35454.0
2016-12-06 12:50:00,102.16,102.16,102.07,102.1,25061.0,97.2652,97.2652,97.1795,97.208,25061.0
2016-12-06 12:55:00,102.11,102.16,102.06,102.13,43885.0,97.2175,97.2652,97.1699,97.2366,43885.0
2016-12-06 13:00:00,102.12,102.22,102.12,102.19,27068.0,97.2271,97.3223,97.2271,97.2937,27068.0
2016-12-06 13:05:00,102.18,102.2,102.13,102.19,20168.0,97.2842,97.3032,97.2366,97.2937,20168.0
2016-12-06 13:10:00,102.18,102.2,102.03,102.08,46985.0,97.2842,97.3032,97.1414,97.189,46985.0
2016-12-06 13:15:00,102.08,102.08,102.0,102.01,29322.0,97.189,97.189,97.1128,97.1223,29322.0
2016-12-06 13:20:00,102.01,102.02,101.89,101.93,30921.0,97.1223,97.1319,97.0081,97.0462,30921.0
2016-12-06 13:25:00,101.93,101.97,101.83,101.87,27844.0,97.0462,97.0843,96.951,96.989,27844.0
2016-12-06 13:30:00,101.87,101.89,101.84,101.88,24869.0,96.989,97.0081,96.9605,96.9986,24869.0
2016-12-06 13:35:00,101.87,101.92,101.83,101.83,46471.0,96.989,97.0367,96.951,96.951,46471.0
2016-12-06 13:40:00,101.83,101.88,101.83,101.86,55043.0,96.951,96.9986,96.951,96.9795,55043.0
2016-12-06 13:45:00,101.86,101.88,101.84,101.87,104858.0,96.9795,96.9986,96.9605,96.989,104858.0
2016-12-06 13:50:00,101.87,102.05,101.8,102.05,126703.0,96.989,97.1604,96.9224,97.1604,126703.0
2016-12-06 13:55:00,102.04,102.54,102.04,102.54,53393.0,97.1509,97.6269,97.1509,97.6269,53393.0
2016-12-06 14:00:00,102.53,102.63,102.48,102.57,49500.0,97.6174,97.7126,97.5698,97.6555,49500.0
2016-12-06 14:05:00,102.58,102.78,102.57,102.7,59353.0,97.665,97.8554,97.6555,97.7793,59353.0
2016-12-06 14:10:00,102.69,102.7,102.52,102.56,35074.0,97.7698,97.7793,97.6079,97.646,35074.0
2016-12-06 14:15:00,102.55,102.56,102.28,102.3,42975.0,97.6365,97.646,97.3794,97.3984,42975.0
2016-12-06 14:20:00,102.29,102.43,102.22,102.3,47635.0,97.3889,97.5222,97.3223,97.3984,47635.0
2016-12-06 14:25:00,102.29,102.38,102.16,102.22,37844.0,97.3889,97.4746,97.2652,97.3223,37844.0
2016-12-06 14:30:00,102.23,102.34,102.2,102.27,26630.0,97.3318,97.4365,97.3032,97.3699,26630.0
2016-12-06 14:35:00,102.29,102.29,102.12,102.14,27559.0,97.3889,97.3889,97.2271,97.2461,27559.0
2016-12-06 14:40:00,102.15,102.25,102.11,102.19,51367.0,97.2556,97.3508,97.2175,97.2937,51367.0
2016-12-06 14:45:00,102.18,102.22,102.12,102.19,25238.0,97.2842,97.3223,97.2271,97.2937,25238.0
2016-12-06 14:50:00,102.18,102.28,102.18,102.21,44612.0,97.2842,97.3794,97.2842,97.3128,44612.0
2016-12-06 14:55:00,102.21,102.25,102.14,102.24,29657.0,97.3128,97.3508,97.2461,97.3413,29657.0
2016-12-06 15:00:00,102.24,102.3,102.23,102.29,34589.0,97.3413,97.3984,97.3318,97.3889,34589.0
2016-12-06 15:05:00,102.29,102.3,102.19,102.19,28629.0,97.3889,97.3984,97.2937,97.2937,28629.0
2016-12-06 15:10:00,102.19,102.19,102.03,102.17,52907.0,97.2937,97.2937,97.1414,97.2747,52907.0
2016-12-06 15:15:00,102.18,102.18,102.08,102.09,27908.0,97.2842,97.2842,97.189,97.1985,27908.0
2016-12-06 15:20:00,102.09,102.11,102.06,102.11,28599.0,97.1985,97.2175,97.1699,97.2175,28599.0
2016-12-06 15:25:00,102.1,102.13,102.07,102.11,41758.0,97.208,97.2366,97.1795,97.2175,41758.0
2016-12-06 15:30:00,102.1,102.16,102.1,102.16,45173.0,97.208,97.2652,97.208,97.2652,45173.0
2016-12-06 15:35:00,102.14,102.19,102.13,102.17,45137.0,97.2461,97.2937,97.2366,97.2747,45137.0
2016-12-06 15:40:00,102.18,102.24,102.16,102.21,45344.0,97.2842,97.3413,97.2652,97.3128,45344.0
2016-12-06 15:45:00,102.22,102.29,102.16,102.19,79947.0,97.3223,97.3889,97.2652,97.2937,79947.0
2016-12-06 15:50:00,102.18,102.21,102.06,102.14,200269.0,97.2842,97.3128,97.1699,97.2461,200269.0
2016-12-06 15:55:00,102.14,102.17,102.0,102.08,431017.0,97.2461,97.2747,97.1128,97.189,431017.0
2016-12-07 09:30:00,103.02,103.75,103.0,103.21,159059.0,98.0839,98.779,98.0649,98.2648,159059.0
2016-12-07 09:35:00,103.26,103.67,103.19,103.47,86324.0,98.3124,98.7028,98.2458,98.5124,86324.0
2016-12-07 09:40:00,103.5,103.56,103.29,103.41,152905.0,98.5409,98.5981,98.341,98.4553,152905.0
2016-12-07 09:45:00,103.43,103.64,103.32,103.47,103005.0,98.4743,98.6742,98.3696,98.5124,103005.0
2016-12-07 09:50:00,103.45,103.46,103.12,103.22,63064.0,98.4933,98.5029,98.1792,98.2744,63064.0
2016-12-07 09:55:00,103.19,103.4,103.12,103.12,38030.0,98.2458,98.4457,98.1792,98.1792,38030.0
2016-12-07 10:00:00,103.15,103.18,102.62,102.88,65819.0,98.2077,98.2363,97.7031,97.9507,65819.0
2016-12-07 10:05:00,102.93,103.05,102.83,102.93,43723.0,97.9983,98.1125,97.903,97.9983,43723.0
2016-12-07 10:10:00,102.96,103.1,102.82,103.09,49378.0,98.0268,98.1601,97.8935,98.1506,49378.0
2016-12-07 10:15:00,103.07,103.37,102.99,103.09,48315.0,98.1316,98.4172,98.0554,98.1506,48315.0
2016-12-07 10:20:00,103.09,103.14,102.96,102.97,38499.0,98.1506,98.1982,98.0268,98.0363,38499.0
2016-12-07 10:25:00,102.97,103.19,102.95,103.19,38965.0,98.0363,98.2458,98.0173,98.2458,38965.0
2016-12-07 10:30:00,103.2,103.29,103.16,103.18,33304.0,98.2553,98.341,98.2172,98.2363,33304.0
2016-12-07 10:35:00,103.18,103.24,103.1,103.15,32099.0,98.2363,98.2934,98.1601,98.2077,32099.0
2016-12-07 10:40:00,103.18,103.24,103.06,103.24,47717.0,98.2363,98.2934,98.122,98.2934,47717.0
2016-12-07 10:45:00,103.25,103.44,103.19,103.4,26207.0,98.3029,98.4838,98.2458,98.4457,26207.0
2016-12-07 10:50:00,103.38,103.46,103.33,103.35,27764.0,98.4267,98.5029,98.3791,98.3981,27764.0
2016-12-07 10:55:00,103.35,103.42,103.3,103.34,18592.0,98.3981,98.4648,98.3505,98.3886,18592.0
2016-12-07 11:00:00,103.33,103.41,103.32,103.32,31693.0,98.3791,98.4553,98.3696,98.3696,31693.0
2016-12-07 11:05:00,103.31,103.36,103.19,103.32,28691.0,98.3601,98.4077,98.2458,98.3696,28691.0
2016-12-07 11:10:00,103.32,103.41,103.3,103.37,27316.0,98.3696,98.4553,98.3505,98.4172,27316.0
2016-12-07 11:15:00,103.37,103.61,103.37,103.58,35727.0,98.4172,98.6457,98.4172,98.6171,35727.0
2016-12-07 11:20:00,103.57,103.57,103.44,103.55,22898.0,98.6076,98.6076,98.4838,98.5886,22898.0
2016-12-07 11:25:00,103.54,103.73,103.53,103.57,55110.0,98.579,98.7599,98.5695,98.6076,55110.0
2016-12-07 11:30:00,103.56,103.63,103.54,103.57,27874.0,98.5981,98.6647,98.579,98.6076,27874.0
2016-12-07 11:35:00,103.56,103.67,103.56,103.61,35688.0,98.5981,98.7028,98.5981,98.6457,35688.0
2016-12-07 11:40:00,103.6,103.74,103.56,103.73,18541.0,98.6362,98.7694,98.5981,98.7599,18541.0
2016-12-07 11:45:00,103.71,103.75,103.68,103.73,20926.0,98.7409,98.779,98.7123,98.7599,20926.0
2016-12-07 11:50:00,103.74,103.77,103.64,103.68,50817.0,98.7694,98.798,98.6742,98.7123,50817.0
2016-12-07 11:55:00,103.69,103.89,103.69,103.89,29873.0,98.7218,98.9123,98.7218,98.9123,29873.0
2016-12-07 12:00:00,103.89,103.92,103.81,103.84,26807.0,98.9123,98.9408,98.8361,98.8647,26807.0
2016-12-07 12:05:00,103.83,103.84,103.77,103.79,19800.0,98.8551,98.8647,98.798,98.8171,19800.0
2016-12-07 12:10:00,103.77,103.94,103.75,103.89,31447.0,98.798,98.9599,98.779,98.9123,31447.0
2016-12-07 12:15:00,103.88,103.97,103.84,103.95,16345.0,98.9027,98.9884,98.8647,98.9694,16345.0
2016-12-07 12:20:00,103.96,103.96,103.79,103.82,15095.0,98.9789,98.9789,98.8171,98.8456,15095.0
2016-12-07 12:25:00,103.81,103.82,103.73,103.75,11054.0,98.8361,98.8456,98.7599,98.779,11054.0
2016-12-07 12:30:00,103.74,103.84,103.72,103.78,14575.0,98.7694,98.8647,98.7504,98.8075,14575.0
2016-12-07 12:35:00,103.78,103.81,103.75,103.79,9651.0,98.8075,98.8361,98.779,98.8171,9651.0
2016-12-07 12:40:00,103.79,103.85,103.75,103.8,12130.0,98.8171,98.8742,98.779,98.8266,12130.0
2016-12-07 12:45:00,103.79,103.8,103.72,103.76,15750.0,98.8171,98.8266,98.7504,98.7885,15750.0
2016-12-07 12:50:00,103.75,103.82,103.74,103.78,11011.0,98.779,98.8456,98.7694,98.8075,11011.0
2016-12-07 12:55:00,103.79,103.86,103.78,103.83,22765.0,98.8171,98.8837,98.8075,98.8551,22765.0
2016-12-07 13:00:00,103.83,103.88,103.81,103.85,32989.0,98.8551,98.9027,98.8361,98.8742,32989.0
2016-12-07 13:05:00,103.87,103.95,103.86,103.93,24775.0,98.8932,98.9694,98.8837,98.9503,24775.0
2016-12-07 13:10:00,103.95,103.95,103.84,103.85,17093.0,98.9694,98.9694,98.8647,98.8742,17093.0
2016-12-07 13:15:00,103.85,103.89,103.83,103.85,18451.0,98.8742,98.9123,98.8551,98.8742,18451.0
2016-12-07 13:20:00,103.84,104.05,103.84,104.04,62624.0,98.8647,99.0646,98.8647,99.0551,62624.0
2016-12-07 13:25:00,104.05,104.17,104.02,104.14,45329.0,99.0646,99.1788,99.036,99.1503,45329.0
2016-12-07 13:30:00,104.15,104.28,104.1,104.24,25979.0,99.1598,99.2836,99.1122,99.2455,25979.0
2016-12-07 13:35:00,104.23,104.37,104.23,104.34,23591.0,99.236,99.3693,99.236,99.3407,23591.0
2016-12-07 13:40:00,104.35,104.43,104.33,104.4,21783.0,99.3502,99.4264,99.3312,99.3978,21783.0
2016-12-07 13:45:00,104.41,104.6,104.39,104.58,45396.0,99.4073,99.5882,99.3883,99.5692,45396.0
2016-12-07 13:50:00,104.58,104.79,104.54,104.78,47707.0,99.5692,99.7691,99.5311,99.7596,47707.0
2016-12-07 13:55:00,104.77,104.89,104.7,104.87,38427.0,99.7501,99.8643,99.6835,99.8453,38427.0
2016-12-07 14:00:00,104.87,104.88,104.71,104.75,39201.0,99.8453,99.8548,99.693,99.7311,39201.0
2016-12-07 14:05:00,104.74,104.87,104.74,104.87,35188.0,99.7215,99.8453,99.7215,99.8453,35188.0
2016-12-07 14:10:00,104.88,105.0,104.88,105.0,54024.0,99.8548,99.9691,99.8548,99.9691,54024.0
2016-12-07 14:15:00,104.99,105.53,104.99,105.52,88952.0,99.9596,100.4737,99.9596,100.4642,88952.0
2016-12-07 14:20:00,105.53,105.57,105.31,105.53,77852.0,100.4737,100.5118,100.2642,100.4737,77852.0
2016-12-07 14:25:00,105.52,105.54,105.45,105.46,46260.0,100.4642,100.4832,100.3975,100.407,46260.0
2016-12-07 14:30:00,105.45,105.52,105.37,105.39,56510.0,100.3975,100.4642,100.3213,100.3404,56510.0
2016-12-07 14:35:00,105.4,105.47,105.37,105.4,21336.0,100.3499,100.4166,100.3213,100.3499,21336.0
2016-12-07 14:40:00,105.39,105.5,105.33,105.46,24646.0,100.3404,100.4451,100.2833,100.407,24646.0
2016-12-07 14:45:00,105.44,105.45,105.36,105.41,22421.0,100.388,100.3975,100.3118,100.3594,22421.0
2016-12-07 14:50:00,105.4,105.4,105.26,105.26,21505.0,100.3499,100.3499,100.2166,100.2166,21505.0
2016-12-07 14:55:00,105.26,105.33,105.2,105.27,36268.0,100.2166,100.2833,100.1595,100.2261,36268.0
2016-12-07 15:00:00,105.28,105.31,105.09,105.2,38631.0,100.2357,100.2642,100.0548,100.1595,38631.0
2016-12-07 15:05:00,105.2,105.27,105.13,105.16,53386.0,100.1595,100.2261,100.0928,100.1214,53386.0
2016-12-07 15:10:00,105.16,105.17,105.02,105.09,36872.0,100.1214,100.1309,99.9881,100.0548,36872.0
2016-12-07 15:15:00,105.09,105.13,105.05,105.07,37905.0,100.0548,100.0928,100.0167,100.0357,37905.0
2016-12-07 15:20:00,105.06,105.15,105.03,105.04,54110.0,100.0262,100.1119,99.9976,100.0072,54110.0
2016-12-07 15:25:00,105.05,105.26,105.03,105.14,42778.0,100.0167,100.2166,99.9976,100.1024,42778.0
2016-12-07 15:30:00,105.13,105.24,105.09,105.18,52500.0,100.0928,100.1976,100.0548,100.1405,52500.0
2016-12-07 15:35:00,105.19,105.36,105.14,105.27,64521.0,100.15,100.3118,100.1024,100.2261,64521.0
2016-12-07 15:40:00,105.29,105.29,105.14,105.2,82448.0,100.2452,100.2452,100.1024,100.1595,82448.0
2016-12-07 15:45:00,105.19,105.19,104.94,104.95,91123.0,100.15,100.15,99.912,99.9215,91123.0
2016-12-07 15:50:00,104.95,105.02,104.84,104.84,112843.0,99.9215,99.9881,99.8167,99.8167,112843.0
2016-12-07 15:55:00,104.84,105.17,104.83,105.13,327032.0,99.8167,100.1309,99.8072,100.0928,327032.0
2016-12-08 09:30:00,105.18,105.22,104.62,104.75,71670.0,100.1405,100.1785,99.6073,99.7311,71670.0
2016-12-08 09:35:00,104.85,104.9,104.35,104.43,40005.0,99.8263,99.8739,99.3502,99.4264,40005.0
2016-12-08 09:40:00,104.4,104.45,104.1,104.1,57905.0,99.3978,99.4454,99.1122,99.1122,57905.0
2016-12-08 09:45:00,104.09,104.38,103.86,103.98,102053.0,99.1027,99.3788,98.8837,98.9979,102053.0
2016-12-08 09:50:00,103.96,104.71,103.96,104.7,71570.0,98.9789,99.693,98.9789,99.6835,71570.0
2016-12-08 09:55:00,104.71,104.74,104.5,104.67,38461.0,99.693,99.7215,99.493,99.6549,38461.0
2016-12-08 10:00:00,104.74,104.9,104.58,104.84,33493.0,99.7215,99.8739,99.5692,99.8167,33493.0
2016-12-08 10:05:00,104.79,105.0,104.7,104.8,74430.0,99.7691,99.9691,99.6835,99.7787,74430.0
2016-12-08 10:10:00,104.84,104.96,104.64,104.9,29568.0,99.8167,99.931,99.6263,99.8739,29568.0
2016-12-08 10:15:00,104.93,105.2,104.9,105.1,23575.0,99.9024,100.1595,99.8739,100.0643,23575.0
2016-12-08 10:20:00,105.13,105.23,104.89,104.96,33931.0,100.0928,100.1881,99.8643,99.931,33931.0
2016-12-08 10:25:00,104.99,105.04,104.93,105.02,15638.0,99.9596,100.0072,99.9024,99.9881,15638.0
2016-12-08 10:30:00,105.02,105.19,105.01,105.07,28846.0,99.9881,100.15,99.9786,100.0357,28846.0
2016-12-08 10:35:00,105.08,105.09,104.77,104.77,33175.0,100.0452,100.0548,99.7501,99.7501,33175.0
2016-12-08 10:40:00,104.77,104.92,104.76,104.79,29959.0,99.7501,99.8929,99.7406,99.7691,29959.0
2016-12-08 10:45:00,104.8,105.09,104.78,104.83,28571.0,99.7787,100.0548,99.7596,99.8072,28571.0
2016-12-08 10:50:00,104.84,105.1,104.8,105.02,23108.0,99.8167,100.0643,99.7787,99.9881,23108.0
2016-12-08 10:55:00,105.02,105.17,105.02,105.12,20969.0,99.9881,100.1309,99.9881,100.0833,20969.0
2016-12-08 11:00:00,105.1,105.18,105.04,105.15,18633.0,100.0643,100.1405,100.0072,100.1119,18633.0
2016-12-08 11:05:00,105.15,105.17,105.03,105.05,20154.0,100.1119,100.1309,99.9976,100.0167,20154.0
2016-12-08 11:10:00,105.04,105.18,105.02,105.12,20363.0,100.0072,100.1405,99.9881,100.0833,20363.0
2016-12-08 11:15:00,105.13,105.19,105.07,105.11,21277.0,100.0928,100.15,100.0357,100.0738,21277.0
2016-12-08 11:20:00,105.13,105.33,105.12,105.31,25729.0,100.0928,100.2833,100.0833,100.2642,25729.0
2016-12-08 11:25:00,105.32,105.38,105.2,105.2,29150.0,100.2737,100.3309,100.1595,100.1595,29150.0
2016-12-08 11:30:00,105.2,105.21,105.08,105.16,14296.0,100.1595,100.169,100.0452,100.1214,14296.0
2016-12-08 11:35:00,105.18,105.19,105.0,105.03,28968.0,100.1405,100.15,99.9691,99.9976,28968.0
2016-12-08 11:40:00,105.02,105.09,104.98,105.08,23195.0,99.9881,100.0548,99.95,100.0452,23195.0
2016-12-08 11:45:00,105.08,105.3,105.08,105.28,17800.0,100.0452,100.2547,100.0452,100.2357,17800.0
2016-12-08 11:50:00,105.26,105.27,105.13,105.2,32333.0,100.2166,100.2261,100.0928,100.1595,32333.0
2016-12-08 11:55:00,105.21,105.37,105.21,105.29,33543.0,100.169,100.3213,100.169,100.2452,33543.0
2016-12-08 12:00:00,105.32,105.45,105.3,105.4,19970.0,100.2737,100.3975,100.2547,100.3499,19970.0
2016-12-08 12:05:00,105.41,105.42,105.32,105.39,14198.0,100.3594,100.369,100.2737,100.3404,14198.0
2016-12-08 12:10:00,105.39,105.45,105.33,105.33,17575.0,100.3404,100.3975,100.2833,100.2833,17575.0
2016-12-08 12:15:00,105.34,105.4,105.28,105.29,25161.0,100.2928,100.3499,100.2357,100.2452,25161.0
2016-12-08 12:20:00,105.29,105.42,105.21,105.38,26687.0,100.2452,100.369,100.169,100.3309,26687.0
2016-12-08 12:25:00,105.39,105.49,105.34,105.37,23697.0,100.3404,100.4356,100.2928,100.3213,23697.0
2016-12-08 12:30:00,105.37,105.44,105.35,105.38,17017.0,100.3213,100.388,100.3023,100.3309,17017.0
2016-12-08 12:35:00,105.37,105.37,105.3,105.33,19975.0,100.3213,100.3213,100.2547,100.2833,19975.0
2016-12-08 12:40:00,105.32,105.4,105.29,105.29,17301.0,100.2737,100.3499,100.2452,100.2452,17301.0
2016-12-08 12:45:00,105.29,105.4,105.29,105.36,19068.0,100.2452,100.3499,100.2452,100.3118,19068.0
2016-12-08 12:50:00,105.36,105.36,105.2,105.2,10714.0,100.3118,100.3118,100.1595,100.1595,10714.0
2016-12-08 12:55:00,105.19,105.26,105.18,105.19,10576.0,100.15,100.2166,100.1405,100.15,10576.0
2016-12-08 13:00:00,105.19,105.25,105.09,105.12,17403.0,100.15,100.2071,100.0548,100.0833,17403.0
2016-12-08 13:05:00,105.13,105.14,105.09,105.11,11971.0,100.0928,100.1024,100.0548,100.0738,11971.0
2016-12-08 13:10:00,105.12,105.19,105.11,105.15,18699.0,100.0833,100.15,100.0738,100.1119,18699.0
2016-12-08 13:15:00,105.15,105.17,104.97,104.97,43689.0,100.1119,100.1309,99.9405,99.9405,43689.0
2016-12-08 13:20:00,104.98,105.12,104.97,105.12,25861.0,99.95,100.0833,99.9405,100.0833,25861.0
2016-12-08 13:25:00,105.13,105.13,105.04,105.09,13313.0,100.0928,100.0928,100.0072,100.0548,13313.0
2016-12-08 13:30:00,105.07,105.1,104.99,105.08,18766.0,100.0357,100.0643,99.9596,100.0452,18766.0
2016-12-08 13:35:00,105.09,105.13,105.01,105.12,24149.0,100.0548,100.0928,99.9786,100.0833,24149.0
2016-12-08 13:40:00,105.13,105.13,105.0,105.02,21035.0,100.0928,100.0928,99.9691,99.9881,21035.0
2016-12-08 13:45:00,105.02,105.04,104.97,104.97,19064.0,99.9881,100.0072,99.9405,99.9405,19064.0
2016-12-08 13:50:00,104.98,105.02,104.97,104.99,20734.0,99.95,99.9881,99.9405,99.9596,20734.0
2016-12-08 13:55:00,104.99,105.15,104.98,105.14,25743.0,99.9596,100.1119,99.95,100.1024,25743.0
2016-12-08 14:00:00,105.14,105.16,105.1,105.11,24552.0,100.1024,100.1214,100.0643,100.0738,24552.0
2016-12-08 14:05:00,105.11,105.12,104.95,104.98,22376.0,100.0738,100.0833,99.9215,99.95,22376.0
2016-12-08 14:10:00,104.97,104.98,104.92,104.94,25818.0,99.9405,99.95,99.8929,99.912,25818.0
2016-12-08 14:15:00,104.95,104.95,104.76,104.76,22786.0,99.9215,99.9215,99.7406,99.7406,22786.0
2016-12-08 14:20:00,104.77,104.8,104.68,104.77,22717.0,99.7501,99.7787,99.6644,99.7501,22717.0
2016-12-08 14:25:00,104.77,104.93,104.76,104.9,18320.0,99.7501,99.9024,99.7406,99.8739,18320.0
2016-12-08 14:30:00,104.92,104.92,104.8,104.83,25780.0,99.8929,99.8929,99.7787,99.8072,25780.0
2016-12-08 14:35:00,104.82,104.85,104.78,104.81,31795.0,99.7977,99.8263,99.7596,99.7882,31795.0
2016-12-08 14:40:00,104.79,104.81,104.73,104.76,26567.0,99.7691,99.7882,99.712,99.7406,26567.0
2016-12-08 14:45:00,104.75,104.77,104.7,104.74,42407.0,99.7311,99.7501,99.6835,99.7215,42407.0
2016-12-08 14:50:00,104.73,104.84,104.72,104.82,35171.0,99.712,99.8167,99.7025,99.7977,35171.0
2016-12-08 14:55:00,104.82,104.84,104.76,104.84,24164.0,99.7977,99.8167,99.7406,99.8167,24164.0
2016-12-08 15:00:00,104.83,104.88,104.82,104.88,22817.0,99.8072,99.8548,99.7977,99.8548,22817.0
2016-12-08 15:05:00,104.88,104.92,104.86,104.91,15211.0,99.8548,99.8929,99.8358,99.8834,15211.0
2016-12-08 15:10:00,104.92,104.99,104.9,104.92,15557.0,99.8929,99.9596,99.8739,99.8929,15557.0
2016-12-08 15:15:00,104.91,104.95,104.87,104.88,31399.0,99.8834,99.9215,99.8453,99.8548,31399.0
2016-12-08 15:20:00,104.87,104.87,104.75,104.77,32524.0,99.8453,99.8453,99.7311,99.7501,32524.0
2016-12-08 15:25:00,104.76,104.76,104.59,104.61,47999.0,99.7406,99.7406,99.5787,99.5978,47999.0
2016-12-08 15:30:00,104.59,104.75,104.59,104.74,37078.0,99.5787,99.7311,99.5787,99.7215,37078.0
2016-12-08 15:35:00,104.74,104.84,104.73,104.83,35335.0,99.7215,99.8167,99.712,99.8072,35335.0
2016-12-08 15:40:00,104.83,104.93,104.8,104.89,47860.0,99.8072,99.9024,99.7787,99.8643,47860.0
2016-12-08 15:45:00,104.88,104.88,104.73,104.74,56039.0,99.8548,99.8548,99.712,99.7215,56039.0
2016-12-08 15:50:00,104.75,104.82,104.72,104.8,53095.0,99.7311,99.7977,99.7025,99.7787,53095.0
2016-12-08 15:55:00,104.8,104.87,104.71,104.82,128851.0,99.7787,99.8453,99.693,99.7977,128851.0
2016-12-09 09:30:00,104.81,105.0,104.68,104.75,54812.0,99.7882,99.9691,99.6644,99.7311,54812.0
2016-12-09 09:35:00,104.75,104.84,104.66,104.83,22792.0,99.7311,99.8167,99.6454,99.8072,22792.0
2016-12-09 09:40:00,104.85,104.9,104.68,104.79,16790.0,99.8263,99.8739,99.6644,99.7691,16790.0
2016-12-09 09:45:00,104.79,105.06,104.79,104.98,31251.0,99.7691,100.0262,99.7691,99.95,31251.0
2016-12-09 09:50:00,104.97,105.1,104.96,104.98,19636.0,99.9405,100.0643,99.931,99.95,19636.0
2016-12-09 09:55:00,104.97,104.97,104.73,104.73,18289.0,99.9405,99.9405,99.712,99.712,18289.0
2016-12-09 10:00:00,104.75,104.79,104.59,104.67,25187.0,99.7311,99.7691,99.5787,99.6549,25187.0
2016-12-09 10:05:00,104.64,104.68,104.42,104.55,17166.0,99.6263,99.6644,99.4169,99.5406,17166.0
2016-12-09 10:10:00,104.55,104.55,104.32,104.41,32307.0,99.5406,99.5406,99.3217,99.4073,32307.0
2016-12-09 10:15:00,104.4,104.4,104.09,104.2,22766.0,99.3978,99.3978,99.1027,99.2074,22766.0
2016-12-09 10:20:00,104.17,104.17,104.0,104.15,35252.0,99.1788,99.1788,99.017,99.1598,35252.0
2016-12-09 10:25:00,104.15,104.18,104.03,104.05,30172.0,99.1598,99.1884,99.0456,99.0646,30172.0
2016-12-09 10:30:00,104.09,104.25,104.09,104.21,14969.0,99.1027,99.255,99.1027,99.2169,14969.0
2016-12-09 10:35:00,104.2,104.34,104.17,104.34,19868.0,99.2074,99.3407,99.1788,99.3407,19868.0
2016-12-09 10:40:00,104.34,104.47,104.34,104.37,11114.0,99.3407,99.4645,99.3407,99.3693,11114.0
2016-12-09 10:45:00,104.37,104.49,104.34,104.44,11500.0,99.3693,99.4835,99.3407,99.4359,11500.0
2016-12-09 10:50:00,104.45,104.55,104.37,104.39,14213.0,99.4454,99.5406,99.3693,99.3883,14213.0
2016-12-09 10:55:00,104.38,104.45,104.34,104.39,16829.0,99.3788,99.4454,99.3407,99.3883,16829.0
2016-12-09 11:00:00,104.37,104.37,104.13,104.19,32689.0,99.3693,99.3693,99.1408,99.1979,32689.0
2016-12-09 11:05:00,104.18,104.18,104.03,104.03,24738.0,99.1884,99.1884,99.0456,99.0456,24738.0
2016-12-09 11:10:00,104.02,104.07,104.0,104.03,45074.0,99.036,99.0836,99.017,99.0456,45074.0
2016-12-09 11:15:00,104.03,104.2,104.02,104.2,17900.0,99.0456,99.2074,99.036,99.2074,17900.0
2016-12-09 11:20:00,104.21,104.28,104.18,104.21,18588.0,99.2169,99.2836,99.1884,99.2169,18588.0
2016-12-09 11:25:00,104.2,104.46,104.16,104.46,22719.0,99.2074,99.455,99.1693,99.455,22719.0
2016-12-09 11:30:00,104.45,104.47,104.28,104.3,22768.0,99.4454,99.4645,99.2836,99.3026,22768.0
2016-12-09 11:35:00,104.31,104.42,104.31,104.37,16879.0,99.3121,99.4169,99.3121,99.3693,16879.0
2016-12-09 11:40:00,104.36,104.41,104.31,104.35,21353.0,99.3597,99.4073,99.3121,99.3502,21353.0
2016-12-09 11:45:00,104.34,104.42,104.32,104.39,20484.0,99.3407,99.4169,99.3217,99.3883,20484.0
2016-12-09 11:50:00,104.36,104.41,104.36,104.39,7737.0,99.3597,99.4073,99.3597,99.3883,7737.0
2016-12-09 11:55:00,104.39,104.51,104.36,104.46,17312.0,99.3883,99.5026,99.3597,99.455,17312.0
2016-12-09 12:00:00,104.46,104.49,104.41,104.44,10722.0,99.455,99.4835,99.4073,99.4359,10722.0
2016-12-09 12:05:00,104.45,104.49,104.43,104.44,15609.0,99.4454,99.4835,99.4264,99.4359,15609.0
2016-12-09 12:10:00,104.44,104.47,104.38,104.46,11938.0,99.4359,99.4645,99.3788,99.455,11938.0
2016-12-09 12:15:00,104.48,104.51,104.42,104.43,25624.0,99.474,99.5026,99.4169,99.4264,25624.0
2016-12-09 12:20:00,104.43,104.43,104.32,104.42,19285.0,99.4264,99.4264,99.3217,99.4169,19285.0
2016-12-09 12:25:00,104.44,104.46,104.3,104.39,24184.0,99.4359,99.455,99.3026,99.3883,24184.0
2016-12-09 12:30:00,104.39,104.39,104.26,104.36,36070.0,99.3883,99.3883,99.2645,99.3597,36070.0
2016-12-09 12:35:00,104.37,104.52,104.35,104.48,13524.0,99.3693,99.5121,99.3502,99.474,13524.0
2016-12-09 12:40:00,104.48,104.52,104.4,104.44,8490.0,99.474,99.5121,99.3978,99.4359,8490.0
2016-12-09 12:45:00,104.45,104.47,104.32,104.38,13195.0,99.4454,99.4645,99.3217,99.3788,13195.0
2016-12-09 12:50:00,104.38,104.43,104.34,104.41,11597.0,99.3788,99.4264,99.3407,99.4073,11597.0
2016-12-09 12:55:00,104.41,104.47,104.38,104.45,7000.0,99.4073,99.4645,99.3788,99.4454,7000.0
2016-12-09 13:00:00,104.45,104.5,104.44,104.48,9695.0,99.4454,99.493,99.4359,99.474,9695.0
2016-12-09 13:05:00,104.47,104.49,104.4,104.48,17933.0,99.4645,99.4835,99.3978,99.474,17933.0
2016-12-09 13:10:00,104.48,104.53,104.45,104.47,16448.0,99.474,99.5216,99.4454,99.4645,16448.0
2016-12-09 13:15:00,104.5,104.52,104.42,104.45,11141.0,99.493,99.5121,99.4169,99.4454,11141.0
2016-12-09 13:20:00,104.45,104.53,104.45,104.53,7372.0,99.4454,99.5216,99.4454,99.5216,7372.0
2016-12-09 13:25:00,104.53,104.6,104.49,104.54,9315.0,99.5216,99.5882,99.4835,99.5311,9315.0
2016-12-09 13:30:00,104.56,104.57,104.43,104.46,22472.0,99.5502,99.5597,99.4264,99.455,22472.0
2016-12-09 13:35:00,104.45,104.45,104.28,104.38,18836.0,99.4454,99.4454,99.2836,99.3788,18836.0
2016-12-09 13:40:00,104.38,104.44,104.37,104.42,13488.0,99.3788,99.4359,99.3693,99.4169,13488.0
2016-12-09 13:45:00,104.43,104.47,104.38,104.45,11062.0,99.4264,99.4645,99.3788,99.4454,11062.0
2016-12-09 13:50:00,104.45,104.46,104.4,104.44,13032.0,99.4454,99.455,99.3978,99.4359,13032.0
2016-12-09 13:55:00,104.44,104.5,104.41,104.46,9502.0,99.4359,99.493,99.4073,99.455,9502.0
2016-12-09 14:00:00,104.45,104.48,104.42,104.47,19189.0,99.4454,99.474,99.4169,99.4645,19189.0
2016-12-09 14:05:00,104.46,104.49,104.43,104.44,20899.0,99.455,99.4835,99.4264,99.4359,20899.0
2016-12-09 14:10:00,104.44,104.46,104.34,104.34,22063.0,99.4359,99.455,99.3407,99.3407,22063.0
2016-12-09 14:15:00,104.33,104.4,104.18,104.18,24309.0,99.3312,99.3978,99.1884,99.1884,24309.0
2016-12-09 14:20:00,104.18,104.22,104.14,104.16,22516.0,99.1884,99.2264,99.1503,99.1693,22516.0
2016-12-09 14:25:00,104.15,104.18,104.04,104.05,23375.0,99.1598,99.1884,99.0551,99.0646,23375.0
2016-12-09 14:30:00,104.08,104.14,104.06,104.11,24132.0,99.0932,99.1503,99.0741,99.1217,24132.0
2016-12-09 14:35:00,104.11,104.15,104.07,104.11,16567.0,99.1217,99.1598,99.0836,99.1217,16567.0
2016-12-09 14:40:00,104.11,104.14,104.08,104.11,17579.0,99.1217,99.1503,99.0932,99.1217,17579.0
2016-12-09 14:45:00,104.12,104.16,104.1,104.12,19905.0,99.1312,99.1693,99.1122,99.1312,19905.0
2016-12-09 14:50:00,104.11,104.2,104.06,104.18,20135.0,99.1217,99.2074,99.0741,99.1884,20135.0
2016-12-09 14:55:00,104.18,104.2,104.1,104.14,27311.0,99.1884,99.2074,99.1122,99.1503,27311.0
2016-12-09 15:00:00,104.14,104.18,104.09,104.17,31851.0,99.1503,99.1884,99.1027,99.1788,31851.0
2016-12-09 15:05:00,104.17,104.25,104.17,104.2,22602.0,99.1788,99.255,99.1788,99.2074,22602.0
2016-12-09 15:10:00,104.2,104.25,104.18,104.21,28343.0,99.2074,99.255,99.1884,99.2169,28343.0
2016-12-09 15:15:00,104.22,104.28,104.21,104.28,32318.0,99.2264,99.2836,99.2169,99.2836,32318.0
2016-12-09 15:20:00,104.27,104.31,104.25,104.28,23673.0,99.2741,99.3121,99.255,99.2836,23673.0
2016-12-09 15:25:00,104.28,104.31,104.24,104.31,28556.0,99.2836,99.3121,99.2455,99.3121,28556.0
2016-12-09 15:30:00,104.29,104.41,104.29,104.4,43722.0,99.2931,99.4073,99.2931,99.3978,43722.0
2016-12-09 15:35:00,104.39,104.4,104.35,104.35,29405.0,99.3883,99.3978,99.3502,99.3502,29405.0
2016-12-09 15:40:00,104.35,104.38,104.31,104.34,31880.0,99.3502,99.3788,99.3121,99.3407,31880.0
2016-12-09 15:45:00,104.33,104.35,104.29,104.29,53807.0,99.3312,99.3502,99.2931,99.2931,53807.0
2016-12-09 15:50:00,104.3,104.32,104.25,104.3,91439.0,99.3026,99.3217,99.255,99.3026,91439.0
2016-12-09 15:55:00,104.29,104.39,104.2,104.38,203693.0,99.2931,99.3883,99.2074,99.3788,203693.0
2016-12-12 09:30:00,104.34,104.4,103.58,103.83,82335.0,99.3407,99.3978,98.6171,98.8551,82335.0
2016-12-12 09:35:00,103.88,104.08,103.63,103.96,47492.0,98.9027,99.0932,98.6647,98.9789,47492.0
2016-12-12 09:40:00,104.01,104.01,103.81,104.0,21350.0,99.0265,99.0265,98.8361,99.017,21350.0
2016-12-12 09:45:00,103.96,103.97,103.79,103.92,27416.0,98.9789,98.9884,98.8171,98.9408,27416.0
2016-12-12 09:50:00,103.93,104.21,103.87,104.18,46626.0,98.9503,99.2169,98.8932,99.1884,46626.0
2016-12-12 09:55:00,104.18,104.3,104.17,104.19,48029.0,99.1884,99.3026,99.1788,99.1979,48029.0
2016-12-12 10:00:00,104.19,104.26,104.06,104.06,33357.0,99.1979,99.2645,99.0741,99.0741,33357.0
2016-12-12 10:05:00,104.03,104.07,103.79,103.81,36332.0,99.0456,99.0836,98.8171,98.8361,36332.0
2016-12-12 10:10:00,103.82,103.82,103.53,103.59,51226.0,98.8456,98.8456,98.5695,98.6266,51226.0
2016-12-12 10:15:00,103.6,103.74,103.6,103.74,42876.0,98.6362,98.7694,98.6362,98.7694,42876.0
2016-12-12 10:20:00,103.76,104.0,103.76,103.92,29260.0,98.7885,99.017,98.7885,98.9408,29260.0
2016-12-12 10:25:00,103.93,103.94,103.71,103.71,27346.0,98.9503,98.9599,98.7409,98.7409,27346.0
2016-12-12 10:30:00,103.7,103.82,103.67,103.67,33412.0,98.7314,98.8456,98.7028,98.7028,33412.0
2016-12-12 10:35:00,103.68,103.77,103.68,103.73,32198.0,98.7123,98.798,98.7123,98.7599,32198.0
2016-12-12 10:40:00,103.73,103.73,103.62,103.65,36797.0,98.7599,98.7599,98.6552,98.6838,36797.0
2016-12-12 10:45:00,103.65,103.83,103.63,103.83,27464.0,98.6838,98.8551,98.6647,98.8551,27464.0
2016-12-12 10:50:00,103.82,103.85,103.71,103.73,29221.0,98.8456,98.8742,98.7409,98.7599,29221.0
2016-12-12 10:55:00,103.71,103.77,103.67,103.71,33863.0,98.7409,98.798,98.7028,98.7409,33863.0
2016-12-12 11:00:00,103.7,103.71,103.61,103.65,27113.0,98.7314,98.7409,98.6457,98.6838,27113.0
2016-12-12 11:05:00,103.65,103.68,103.62,103.66,25849.0,98.6838,98.7123,98.6552,98.6933,25849.0
2016-12-12 11:10:00,103.67,103.75,103.65,103.74,28502.0,98.7028,98.779,98.6838,98.7694,28502.0
2016-12-12 11:15:00,103.74,103.89,103.74,103.83,23272.0,98.7694,98.9123,98.7694,98.8551,23272.0
2016-12-12 11:20:00,103.83,103.88,103.76,103.79,23993.0,98.8551,98.9027,98.7885,98.8171,23993.0
2016-12-12 11:25:00,103.78,103.81,103.6,103.64,29885.0,98.8075,98.8361,98.6362,98.6742,29885.0
2016-12-12 11:30:00,103.64,103.65,103.46,103.48,74265.0,98.6742,98.6838,98.5029,98.5219,74265.0
2016-12-12 11:35:00,103.48,103.61,103.48,103.57,58794.0,98.5219,98.6457,98.5219,98.6076,58794.0
2016-12-12 11:40:00,103.56,103.58,103.44,103.46,29002.0,98.5981,98.6171,98.4838,98.5029,29002.0
2016-12-12 11:45:00,103.45,103.48,103.39,103.46,22788.0,98.4933,98.5219,98.4362,98.5029,22788.0
2016-12-12 11:50:00,103.44,103.47,103.37,103.37,23238.0,98.4838,98.5124,98.4172,98.4172,23238.0
2016-12-12 11:55:00,103.38,103.45,103.35,103.38,31463.0,98.4267,98.4933,98.3981,98.4267,31463.0
2016-12-12 12:00:00,103.36,103.37,103.22,103.22,24670.0,98.4077,98.4172,98.2744,98.2744,24670.0
2016-12-12 12:05:00,103.23,103.38,103.23,103.38,20741.0,98.2839,98.4267,98.2839,98.4267,20741.0
2016-12-12 12:10:00,103.38,103.39,103.31,103.33,22552.0,98.4267,98.4362,98.3601,98.3791,22552.0
2016-12-12 12:15:00,103.32,103.33,103.22,103.22,23137.0,98.3696,98.3791,98.2744,98.2744,23137.0
2016-12-12 12:20:00,103.24,103.3,103.18,103.26,32027.0,98.2934,98.3505,98.2363,98.3124,32027.0
2016-12-12 12:25:00,103.24,103.27,103.17,103.19,20407.0,98.2934,98.322,98.2268,98.2458,20407.0
2016-12-12 12:30:00,103.18,103.27,103.16,103.25,26354.0,98.2363,98.322,98.2172,98.3029,26354.0
2016-12-12 12:35:00,103.26,103.4,103.26,103.4,27243.0,98.3124,98.4457,98.3124,98.4457,27243.0
2016-12-12 12:40:00,103.39,103.44,103.37,103.41,22707.0,98.4362,98.4838,98.4172,98.4553,22707.0
2016-12-12 12:45:00,103.43,103.43,103.3,103.3,45487.0,98.4743,98.4743,98.3505,98.3505,45487.0
2016-12-12 12:50:00,103.32,103.32,103.25,103.28,27534.0,98.3696,98.3696,98.3029,98.3315,27534.0
2016-12-12 12:55:00,103.29,103.35,103.28,103.32,28549.0,98.341,98.3981,98.3315,98.3696,28549.0
2016-12-12 13:00:00,103.32,103.5,103.3,103.48,37809.0,98.3696,98.5409,98.3505,98.5219,37809.0
2016-12-12 13:05:00,103.48,103.52,103.42,103.52,11793.0,98.5219,98.56,98.4648,98.56,11793.0
2016-12-12 13:10:00,103.52,103.57,103.48,103.54,16588.0,98.56,98.6076,98.5219,98.579,16588.0
2016-12-12 13:15:00,103.54,103.68,103.52,103.67,12424.0,98.579,98.7123,98.56,98.7028,12424.0
2016-12-12 13:20:00,103.67,103.67,103.61,103.65,15234.0,98.7028,98.7028,98.6457,98.6838,15234.0
2016-12-12 13:25:00,103.65,103.69,103.6,103.62,12214.0,98.6838,98.7218,98.6362,98.6552,12214.0
2016-12-12 13:30:00,103.61,103.61,103.4,103.41,19407.0,98.6457,98.6457,98.4457,98.4553,19407.0
2016-12-12 13:35:00,103.42,103.48,103.38,103.46,23187.0,98.4648,98.5219,98.4267,98.5029,23187.0
2016-12-12 13:40:00,103.47,103.57,103.46,103.57,22470.0,98.5124,98.6076,98.5029,98.6076,22470.0
2016-12-12 13:45:00,103.56,103.58,103.45,103.45,14925.0,98.5981,98.6171,98.4933,98.4933,14925.0
2016-12-12 13:50:00,103.46,103.48,103.43,103.45,15160.0,98.5029,98.5219,98.4743,98.4933,15160.0
2016-12-12 13:55:00,103.44,103.44,103.4,103.4,16119.0,98.4838,98.4838,98.4457,98.4457,16119.0
2016-12-12 14:00:00,103.4,103.48,103.38,103.46,12595.0,98.4457,98.5219,98.4267,98.5029,12595.0
2016-12-12 14:05:00,103.45,103.45,103.31,103.36,44338.0,98.4933,98.4933,98.3601,98.4077,44338.0
2016-12-12 14:10:00,103.35,103.45,103.34,103.41,18743.0,98.3981,98.4933,98.3886,98.4553,18743.0
2016-12-12 14:15:00,103.42,103.48,103.36,103.43,26501.0,98.4648,98.5219,98.4077,98.4743,26501.0
2016-12-12 14:20:00,103.4,103.47,103.38,103.43,16625.0,98.4457,98.5124,98.4267,98.4743,16625.0
2016-12-12 14:25:00,103.43,103.44,103.27,103.3,26704.0,98.4743,98.4838,98.322,98.3505,26704.0
2016-12-12 14:30:00,103.28,103.39,103.28,103.37,20029.0,98.3315,98.4362,98.3315,98.4172,20029.0
2016-12-12 14:35:00,103.38,103.43,103.37,103.42,22757.0,98.4267,98.4743,98.4172,98.4648,22757.0
2016-12-12 14:40:00,103.41,103.42,103.31,103.31,40874.0,98.4553,98.4648,98.3601,98.3601,40874.0
2016-12-12 14:45:00,103.31,103.41,103.31,103.38,22589.0,98.3601,98.4553,98.3601,98.4267,22589.0
2016-12-12 14:50:00,103.38,103.44,103.36,103.43,27475.0,98.4267,98.4838,98.4077,98.4743,27475.0
2016-12-12 14:55:00,103.44,103.51,103.43,103.48,14645.0,98.4838,98.5505,98.4743,98.5219,14645.0
2016-12-12 15:00:00,103.47,103.52,103.45,103.51,23229.0,98.5124,98.56,98.4933,98.5505,23229.0
2016-12-12 15:05:00,103.51,103.53,103.46,103.52,24372.0,98.5505,98.5695,98.5029,98.56,24372.0
2016-12-12 15:10:00,103.52,103.59,103.52,103.56,26970.0,98.56,98.6266,98.56,98.5981,26970.0
2016-12-12 15:15:00,103.55,103.59,103.49,103.51,33878.0,98.5886,98.6266,98.5314,98.5505,33878.0
2016-12-12 15:20:00,103.51,103.54,103.47,103.5,39625.0,98.5505,98.579,98.5124,98.5409,39625.0
2016-12-12 15:25:00,103.5,103.53,103.42,103.42,34171.0,98.5409,98.5695,98.4648,98.4648,34171.0
2016-12-12 15:30:00,103.42,103.43,103.36,103.38,38881.0,98.4648,98.4743,98.4077,98.4267,38881.0
2016-12-12 15:35:00,103.38,103.48,103.38,103.46,45781.0,98.4267,98.5219,98.4267,98.5029,45781.0
2016-12-12 15:40:00,103.45,103.49,103.41,103.41,53588.0,98.4933,98.5314,98.4553,98.4553,53588.0
2016-12-12 15:45:00,103.41,103.41,103.26,103.27,118397.0,98.4553,98.4553,98.3124,98.322,118397.0
2016-12-12 15:50:00,103.29,103.32,103.24,103.24,135061.0,98.341,98.3696,98.2934,98.2934,135061.0
2016-12-12 15:55:00,103.24,103.38,103.23,103.32,329842.0,98.2934,98.4267,98.2839,98.3696,329842.0
2016-12-13 09:30:00,103.57,103.95,103.52,103.72,71159.0,98.6076,98.9694,98.56,98.7504,71159.0
2016-12-13 09:35:00,103.77,103.8,103.45,103.49,80023.0,98.798,98.8266,98.4933,98.5314,80023.0
2016-12-13 09:40:00,103.5,104.18,103.5,104.0,37911.0,98.5409,99.1884,98.5409,99.017,37911.0
2016-12-13 09:45:00,104.04,104.26,104.0,104.08,39842.0,99.0551,99.2645,99.017,99.0932,39842.0
2016-12-13 09:50:00,104.08,104.21,103.92,103.92,52174.0,99.0932,99.2169,98.9408,98.9408,52174.0
2016-12-13 09:55:00,103.92,104.04,103.79,104.03,56097.0,98.9408,99.0551,98.8171,99.0456,56097.0
2016-12-13 10:00:00,104.02,104.02,103.86,103.92,33493.0,99.036,99.036,98.8837,98.9408,33493.0
2016-12-13 10:05:00,103.91,103.94,103.67,103.79,30591.0,98.9313,98.9599,98.7028,98.8171,30591.0
2016-12-13 10:10:00,103.79,103.99,103.79,103.91,30309.0,98.8171,99.0075,98.8171,98.9313,30309.0
2016-12-13 10:15:00,103.9,104.04,103.9,103.95,26488.0,98.9218,99.0551,98.9218,98.9694,26488.0
2016-12-13 10:20:00,103.95,103.99,103.88,103.93,26193.0,98.9694,99.0075,98.9027,98.9503,26193.0
2016-12-13 10:25:00,103.93,104.03,103.91,103.93,31447.0,98.9503,99.0456,98.9313,98.9503,31447.0
2016-12-13 10:30:00,103.93,104.02,103.91,104.0,50004.0,98.9503,99.036,98.9313,99.017,50004.0
2016-12-13 10:35:00,104.0,104.02,103.88,103.91,54455.0,99.017,99.036,98.9027,98.9313,54455.0
2016-12-13 10:40:00,103.9,104.12,103.88,104.1,34287.0,98.9218,99.1312,98.9027,99.1122,34287.0
2016-12-13 10:45:00,104.11,104.25,104.07,104.21,29083.0,99.1217,99.255,99.0836,99.2169,29083.0
2016-12-13 10:50:00,104.2,104.54,104.15,104.54,45818.0,99.2074,99.5311,99.1598,99.5311,45818.0
2016-12-13 10:55:00,104.55,104.6,104.39,104.4,31433.0,99.5406,99.5882,99.3883,99.3978,31433.0
2016-12-13 11:00:00,104.39,104.39,104.02,104.03,45551.0,99.3883,99.3883,99.036,99.0456,45551.0
2016-12-13 11:05:00,104.04,104.14,104.02,104.03,29754.0,99.0551,99.1503,99.036,99.0456,29754.0
2016-12-13 11:10:00,104.03,104.08,103.95,103.99,27034.0,99.0456,99.0932,98.9694,99.0075,27034.0
2016-12-13 11:15:00,104.0,104.03,103.92,103.97,23823.0,99.017,99.0456,98.9408,98.9884,23823.0
2016-12-13 11:20:00,103.97,103.98,103.86,103.86,57146.0,98.9884,98.9979,98.8837,98.8837,57146.0
2016-12-13 11:25:00,103.86,103.91,103.78,103.87,45360.0,98.8837,98.9313,98.8075,98.8932,45360.0
2016-12-13 11:30:00,103.87,103.89,103.72,103.8,51028.0,98.8932,98.9123,98.7504,98.8266,51028.0
2016-12-13 11:35:00,103.82,103.82,103.68,103.77,36639.0,98.8456,98.8456,98.7123,98.798,36639.0
2016-12-13 11:40:00,103.78,103.91,103.76,103.81,38757.0,98.8075,98.9313,98.7885,98.8361,38757.0
2016-12-13 11:45:00,103.8,103.89,103.77,103.79,25764.0,98.8266,98.9123,98.798,98.8171,25764.0
2016-12-13 11:50:00,103.79,103.89,103.75,103.84,22152.0,98.8171,98.9123,98.779,98.8647,22152.0
2016-12-13 11:55:00,103.83,103.92,103.79,103.8,29032.0,98.8551,98.9408,98.8171,98.8266,29032.0
2016-12-13 12:00:00,103.8,103.9,103.75,103.78,25731.0,98.8266,98.9218,98.779,98.8075,25731.0
2016-12-13 12:05:00,103.78,103.81,103.64,103.65,26448.0,98.8075,98.8361,98.6742,98.6838,26448.0
2016-12-13 12:10:00,103.65,103.69,103.57,103.69,22741.0,98.6838,98.7218,98.6076,98.7218,22741.0
2016-12-13 12:15:00,103.69,103.69,103.54,103.57,44280.0,98.7218,98.7218,98.579,98.6076,44280.0
2016-12-13 12:20:00,103.58,103.74,103.57,103.58,26894.0,98.6171,98.7694,98.6076,98.6171,26894.0
2016-12-13 12:25:00,103.58,103.62,103.51,103.53,25888.0,98.6171,98.6552,98.5505,98.5695,25888.0
2016-12-13 12:30:00,103.53,103.64,103.52,103.59,32953.0,98.5695,98.6742,98.56,98.6266,32953.0
2016-12-13 12:35:00,103.58,103.61,103.47,103.49,28213.0,98.6171,98.6457,98.5124,98.5314,28213.0
2016-12-13 12:40:00,103.49,103.54,103.34,103.37,53074.0,98.5314,98.579,98.3886,98.4172,53074.0
2016-12-13 12:45:00,103.37,103.4,103.24,103.24,53625.0,98.4172,98.4457,98.2934,98.2934,53625.0
2016-12-13 12:50:00,103.24,103.34,103.23,103.26,59559.0,98.2934,98.3886,98.2839,98.3124,59559.0
2016-12-13 12:55:00,103.27,103.37,103.22,103.34,40274.0,98.322,98.4172,98.2744,98.3886,40274.0
2016-12-13 13:00:00,103.33,103.41,103.3,103.41,31306.0,98.3791,98.4553,98.3505,98.4553,31306.0
2016-12-13 13:05:00,103.41,103.42,103.34,103.37,27516.0,98.4553,98.4648,98.3886,98.4172,27516.0
2016-12-13 13:10:00,103.37,103.4,103.29,103.36,42252.0,98.4172,98.4457,98.341,98.4077,42252.0
2016-12-13 13:15:00,103.36,103.52,103.32,103.5,27067.0,98.4077,98.56,98.3696,98.5409,27067.0
2016-12-13 13:20:00,103.52,103.61,103.51,103.57,32965.0,98.56,98.6457,98.5505,98.6076,32965.0
2016-12-13 13:25:00,103.57,103.57,103.46,103.5,34916.0,98.6076,98.6076,98.5029,98.5409,34916.0
2016-12-13 13:30:00,103.5,103.51,103.41,103.43,41888.0,98.5409,98.5505,98.4553,98.4743,41888.0
2016-12-13 13:35:00,103.43,103.49,103.42,103.45,36140.0,98.4743,98.5314,98.4648,98.4933,36140.0
2016-12-13 13:40:00,103.45,103.47,103.39,103.39,27437.0,98.4933,98.5124,98.4362,98.4362,27437.0
2016-12-13 13:45:00,103.39,103.4,103.29,103.3,30120.0,98.4362,98.4457,98.341,98.3505,30120.0
2016-12-13 13:50:00,103.3,103.34,103.3,103.33,24926.0,98.3505,98.3886,98.3505,98.3791,24926.0
2016-12-13 13:55:00,103.33,103.4,103.3,103.4,34439.0,98.3791,98.4457,98.3505,98.4457,34439.0
2016-12-13 14:00:00,103.4,103.4,103.3,103.3,27153.0,98.4457,98.4457,98.3505,98.3505,27153.0
2016-12-13 14:05:00,103.29,103.31,103.21,103.22,30008.0,98.341,98.3601,98.2648,98.2744,30008.0
2016-12-13 14:10:00,103.21,103.23,103.14,103.16,39736.0,98.2648,98.2839,98.1982,98.2172,39736.0
2016-12-13 14:15:00,103.15,103.21,103.14,103.19,32582.0,98.2077,98.2648,98.1982,98.2458,32582.0
2016-12-13 14:20:00,103.2,103.2,103.04,103.04,41358.0,98.2553,98.2553,98.103,98.103,41358.0
2016-12-13 14:25:00,103.05,103.05,102.94,103.0,143061.0,98.1125,98.1125,98.0078,98.0649,143061.0
2016-12-13 14:30:00,103.0,103.08,102.98,103.02,59278.0,98.0649,98.1411,98.0459,98.0839,59278.0
2016-12-13 14:35:00,103.03,103.09,103.0,103.08,34697.0,98.0935,98.1506,98.0649,98.1411,34697.0
2016-12-13 14:40:00,103.08,103.21,103.07,103.18,28166.0,98.1411,98.2648,98.1316,98.2363,28166.0
2016-12-13 14:45:00,103.18,103.21,103.13,103.14,31404.0,98.2363,98.2648,98.1887,98.1982,31404.0
2016-12-13 14:50:00,103.14,103.18,103.12,103.16,94939.0,98.1982,98.2363,98.1792,98.2172,94939.0
2016-12-13 14:55:00,103.17,103.27,103.16,103.2,42042.0,98.2268,98.322,98.2172,98.2553,42042.0
2016-12-13 15:00:00,103.21,103.35,103.21,103.33,31231.0,98.2648,98.3981,98.2648,98.3791,31231.0
2016-12-13 15:05:00,103.34,103.47,103.32,103.43,46747.0,98.3886,98.5124,98.3696,98.4743,46747.0
2016-12-13 15:10:00,103.44,103.46,103.34,103.35,41053.0,98.4838,98.5029,98.3886,98.3981,41053.0
2016-12-13 15:15:00,103.33,103.39,103.33,103.33,40872.0,98.3791,98.4362,98.3791,98.3791,40872.0
2016-12-13 15:20:00,103.33,103.38,103.31,103.32,37224.0,98.3791,98.4267,98.3601,98.3696,37224.0
2016-12-13 15:25:00,103.32,103.48,103.31,103.43,45066.0,98.3696,98.5219,98.3601,98.4743,45066.0
2016-12-13 15:30:00,103.42,103.45,103.32,103.45,64654.0,98.4648,98.4933,98.3696,98.4933,64654.0
2016-12-13 15:35:00,103.45,103.48,103.39,103.4,75027.0,98.4933,98.5219,98.4362,98.4457,75027.0
2016-12-13 15:40:00,103.39,103.45,103.32,103.38,129521.0,98.4362,98.4933,98.3696,98.4267,129521.0
2016-12-13 15:45:00,103.38,103.42,103.26,103.27,78935.0,98.4267,98.4648,98.3124,98.322,78935.0
2016-12-13 15:50:00,103.27,103.29,103.18,103.24,80915.0,98.322,98.341,98.2363,98.2934,80915.0
2016-12-13 15:55:00,103.24,103.31,103.21,103.31,149763.0,98.2934,98.3601,98.2648,98.3601,149763.0
2016-12-14 09:30:00,102.91,103.91,102.91,103.9,66706.0,97.9792,98.9313,97.9792,98.9218,66706.0
2016-12-14 09:35:00,103.82,103.89,103.63,103.75,33404.0,98.8456,98.9123,98.6647,98.779,33404.0
2016-12-14 09:40:00,103.8,103.98,103.78,103.93,20772.0,98.8266,98.9979,98.8075,98.9503,20772.0
2016-12-14 09:45:00,103.92,104.07,103.82,103.9,27036.0,98.9408,99.0836,98.8456,98.9218,27036.0
2016-12-14 09:50:00,103.88,104.05,103.88,103.95,22056.0,98.9027,99.0646,98.9027,98.9694,22056.0
2016-12-14 09:55:00,103.95,104.16,103.95,104.06,24760.0,98.9694,99.1693,98.9694,99.0741,24760.0
2016-12-14 10:00:00,104.05,104.06,103.82,103.92,31852.0,99.0646,99.0741,98.8456,98.9408,31852.0
2016-12-14 10:05:00,103.95,104.03,103.84,103.89,15614.0,98.9694,99.0456,98.8647,98.9123,15614.0
2016-12-14 10:10:00,103.89,103.96,103.74,103.76,33721.0,98.9123,98.9789,98.7694,98.7885,33721.0
2016-12-14 10:15:00,103.75,103.87,103.66,103.75,43065.0,98.779,98.8932,98.6933,98.779,43065.0
2016-12-14 10:20:00,103.75,103.84,103.73,103.78,34126.0,98.779,98.8647,98.7599,98.8075,34126.0
2016-12-14 10:25:00,103.78,103.85,103.71,103.74,28929.0,98.8075,98.8742,98.7409,98.7694,28929.0
2016-12-14 10:30:00,103.75,103.77,103.59,103.64,25816.0,98.779,98.798,98.6266,98.6742,25816.0
2016-12-14 10:35:00,103.64,103.84,103.64,103.83,17962.0,98.6742,98.8647,98.6742,98.8551,17962.0
2016-12-14 10:40:00,103.84,103.88,103.8,103.83,31192.0,98.8647,98.9027,98.8266,98.8551,31192.0
2016-12-14 10:45:00,103.83,103.87,103.79,103.8,19613.0,98.8551,98.8932,98.8171,98.8266,19613.0
2016-12-14 10:50:00,103.8,103.86,103.69,103.83,39807.0,98.8266,98.8837,98.7218,98.8551,39807.0
2016-12-14 10:55:00,103.82,104.01,103.79,104.01,40850.0,98.8456,99.0265,98.8171,99.0265,40850.0
2016-12-14 11:00:00,104.0,104.1,103.9,104.01,62169.0,99.017,99.1122,98.9218,99.0265,62169.0
2016-12-14 11:05:00,104.0,104.15,103.99,104.13,59595.0,99.017,99.1598,99.0075,99.1408,59595.0
2016-12-14 11:10:00,104.14,104.18,104.0,104.05,22902.0,99.1503,99.1884,99.017,99.0646,22902.0
2016-12-14 11:15:00,104.05,104.16,104.0,104.05,16908.0,99.0646,99.1693,99.017,99.0646,16908.0
2016-12-14 11:20:00,104.06,104.13,103.94,103.96,43851.0,99.0741,99.1408,98.9599,98.9789,43851.0
2016-12-14 11:25:00,103.99,104.12,103.97,104.11,22624.0,99.0075,99.1312,98.9884,99.1217,22624.0
2016-12-14 11:30:00,104.11,104.17,104.07,104.17,21615.0,99.1217,99.1788,99.0836,99.1788,21615.0
2016-12-14 11:35:00,104.16,104.23,104.05,104.22,21983.0,99.1693,99.236,99.0646,99.2264,21983.0
2016-12-14 11:40:00,104.21,104.24,104.18,104.23,15189.0,99.2169,99.2455,99.1884,99.236,15189.0
2016-12-14 11:45:00,104.23,104.4,104.22,104.39,32303.0,99.236,99.3978,99.2264,99.3883,32303.0
2016-12-14 11:50:00,104.37,104.47,104.35,104.45,25618.0,99.3693,99.4645,99.3502,99.4454,25618.0
2016-12-14 11:55:00,104.46,104.54,104.45,104.49,44726.0,99.455,99.5311,99.4454,99.4835,44726.0
2016-12-14 12:00:00,104.49,104.63,104.47,104.62,23278.0,99.4835,99.6168,99.4645,99.6073,23278.0
2016-12-14 12:05:00,104.63,104.64,104.58,104.63,22147.0,99.6168,99.6263,99.5692,99.6168,22147.0
2016-12-14 12:10:00,104.63,104.64,104.56,104.6,23015.0,99.6168,99.6263,99.5502,99.5882,23015.0
2016-12-14 12:15:00,104.6,104.69,104.58,104.61,17049.0,99.5882,99.6739,99.5692,99.5978,17049.0
2016-12-14 12:20:00,104.6,104.68,104.6,104.68,19227.0,99.5882,99.6644,99.5882,99.6644,19227.0
2016-12-14 12:25:00,104.67,104.74,104.67,104.71,17275.0,99.6549,99.7215,99.6549,99.693,17275.0
2016-12-14 12:30:00,104.71,104.75,104.67,104.68,19929.0,99.693,99.7311,99.6549,99.6644,19929.0
2016-12-14 12:35:00,104.69,104.76,104.65,104.71,16374.0,99.6739,99.7406,99.6358,99.693,16374.0
2016-12-14 12:40:00,104.7,104.75,104.66,104.73,16840.0,99.6835,99.7311,99.6454,99.712,16840.0
2016-12-14 12:45:00,104.71,104.75,104.7,104.71,21585.0,99.693,99.7311,99.6835,99.693,21585.0
2016-12-14 12:50:00,104.72,104.76,104.71,104.71,31819.0,99.7025,99.7406,99.693,99.693,31819.0
2016-12-14 12:55:00,104.73,104.78,104.71,104.76,16796.0,99.712,99.7596,99.693,99.7406,16796.0
2016-12-14 13:00:00,104.75,104.84,104.75,104.77,16522.0,99.7311,99.8167,99.7311,99.7501,16522.0
2016-12-14 13:05:00,104.77,104.8,104.65,104.69,12325.0,99.7501,99.7787,99.6358,99.6739,12325.0
2016-12-14 13:10:00,104.68,104.69,104.5,104.52,25855.0,99.6644,99.6739,99.493,99.5121,25855.0
2016-12-14 13:15:00,104.51,104.51,104.44,104.48,10826.0,99.5026,99.5026,99.4359,99.474,10826.0
2016-12-14 13:20:00,104.47,104.5,104.34,104.45,24462.0,99.4645,99.493,99.3407,99.4454,24462.0
2016-12-14 13:25:00,104.44,104.45,104.37,104.4,12610.0,99.4359,99.4454,99.3693,99.3978,12610.0
2016-12-14 13:30:00,104.41,104.45,104.36,104.37,17344.0,99.4073,99.4454,99.3597,99.3693,17344.0
2016-12-14 13:35:00,104.37,104.39,104.33,104.35,13921.0,99.3693,99.3883,99.3312,99.3502,13921.0
2016-12-14 13:40:00,104.35,104.44,104.35,104.41,18603.0,99.3502,99.4359,99.3502,99.4073,18603.0
2016-12-14 13:45:00,104.41,104.45,104.39,104.4,14029.0,99.4073,99.4454,99.3883,99.3978,14029.0
2016-12-14 13:50:00,104.4,104.43,104.38,104.39,16750.0,99.3978,99.4264,99.3788,99.3883,16750.0
2016-12-14 13:55:00,104.38,104.49,104.36,104.49,14606.0,99.3788,99.4835,99.3597,99.4835,14606.0
2016-12-14 14:00:00,104.51,104.54,103.92,104.25,111898.0,99.5026,99.5311,98.9408,99.255,111898.0
2016-12-14 14:05:00,104.24,104.28,104.03,104.15,107941.0,99.2455,99.2836,99.0456,99.1598,107941.0
2016-12-14 14:10:00,104.15,104.16,103.62,103.63,58576.0,99.1598,99.1693,98.6552,98.6647,58576.0
2016-12-14 14:15:00,103.63,103.96,103.56,103.96,40137.0,98.6647,98.9789,98.5981,98.9789,40137.0
2016-12-14 14:20:00,103.95,104.14,103.91,104.09,26731.0,98.9694,99.1503,98.9313,99.1027,26731.0
2016-12-14 14:25:00,104.08,104.13,103.78,103.86,35855.0,99.0932,99.1408,98.8075,98.8837,35855.0
2016-12-14 14:30:00,103.84,104.06,103.84,103.95,27654.0,98.8647,99.0741,98.8647,98.9694,27654.0
2016-12-14 14:35:00,103.94,104.0,103.78,103.87,26914.0,98.9599,99.017,98.8075,98.8932,26914.0
2016-12-14 14:40:00,103.9,104.17,103.87,104.12,24631.0,98.9218,99.1788,98.8932,99.1312,24631.0
2016-12-14 14:45:00,104.16,104.17,103.99,104.07,25548.0,99.1693,99.1788,99.0075,99.0836,25548.0
2016-12-14 14:50:00,104.05,104.06,103.86,103.86,16911.0,99.0646,99.0741,98.8837,98.8837,16911.0
2016-12-14 14:55:00,103.85,103.88,103.74,103.76,17210.0,98.8742,98.9027,98.7694,98.7885,17210.0
2016-12-14 15:00:00,103.72,103.94,103.72,103.86,36297.0,98.7504,98.9599,98.7504,98.8837,36297.0
2016-12-14 15:05:00,103.87,103.92,103.48,103.55,26511.0,98.8932,98.9408,98.5219,98.5886,26511.0
2016-12-14 15:10:00,103.49,103.54,103.33,103.34,71120.0,98.5314,98.579,98.3791,98.3886,71120.0
2016-12-14 15:15:00,103.33,103.37,103.19,103.31,45556.0,98.3791,98.4172,98.2458,98.3601,45556.0
2016-12-14 15:20:00,103.3,103.47,103.27,103.42,70542.0,98.3505,98.5124,98.322,98.4648,70542.0
2016-12-14 15:25:00,103.45,103.53,103.42,103.53,28600.0,98.4933,98.5695,98.4648,98.5695,28600.0
2016-12-14 15:30:00,103.52,103.92,103.52,103.92,35803.0,98.56,98.9408,98.56,98.9408,35803.0
2016-12-14 15:35:00,103.9,103.9,103.74,103.78,53056.0,98.9218,98.9218,98.7694,98.8075,53056.0
2016-12-14 15:40:00,103.78,103.81,103.49,103.5,56876.0,98.8075,98.8361,98.5314,98.5409,56876.0
2016-12-14 15:45:00,103.49,103.64,103.47,103.49,49159.0,98.5314,98.6742,98.5124,98.5314,49159.0
2016-12-14 15:50:00,103.48,103.48,103.19,103.33,63381.0,98.5219,98.5219,98.2458,98.3791,63381.0
2016-12-14 15:55:00,103.32,103.38,103.16,103.26,166682.0,98.3696,98.4267,98.2172,98.3124,166682.0
2016-12-15 09:30:00,104.25,104.43,104.0,104.41,96091.0,99.255,99.4264,99.017,99.4073,96091.0
2016-12-15 09:35:00,104.36,104.7,104.3,104.43,62131.0,99.3597,99.6835,99.3026,99.4264,62131.0
2016-12-15 09:40:00,104.43,104.47,104.26,104.44,49043.0,99.4264,99.4645,99.2645,99.4359,49043.0
2016-12-15 09:45:00,104.41,104.87,104.37,104.81,44834.0,99.4073,99.8453,99.3693,99.7882,44834.0
2016-12-15 09:50:00,104.85,105.0,104.77,104.99,37678.0,99.8263,99.9691,99.7501,99.9596,37678.0
2016-12-15 09:55:00,104.95,105.13,104.81,105.13,54681.0,99.9215,100.0928,99.7882,100.0928,54681.0
2016-12-15 10:00:00,105.11,105.13,104.96,105.1,46778.0,100.0738,100.0928,99.931,100.0643,46778.0
2016-12-15 10:05:00,105.1,105.32,104.9,104.94,59135.0,100.0643,100.2737,99.8739,99.912,59135.0
2016-12-15 10:10:00,104.94,104.94,104.62,104.62,36964.0,99.912,99.912,99.6073,99.6073,36964.0
2016-12-15 10:15:00,104.62,104.73,104.56,104.64,32159.0,99.6073,99.712,99.5502,99.6263,32159.0
2016-12-15 10:20:00,104.64,104.64,104.35,104.42,20567.0,99.6263,99.6263,99.3502,99.4169,20567.0
2016-12-15 10:25:00,104.42,104.64,104.4,104.63,37355.0,99.4169,99.6263,99.3978,99.6168,37355.0
2016-12-15 10:30:00,104.65,104.66,104.39,104.64,85604.0,99.6358,99.6454,99.3883,99.6263,85604.0
2016-12-15 10:35:00,104.66,105.01,104.63,105.01,34087.0,99.6454,99.9786,99.6168,99.9786,34087.0
2016-12-15 10:40:00,105.02,105.06,104.77,104.8,63440.0,99.9881,100.0262,99.7501,99.7787,63440.0
2016-12-15 10:45:00,104.81,104.97,104.78,104.92,30498.0,99.7882,99.9405,99.7596,99.8929,30498.0
2016-12-15 10:50:00,104.94,105.34,104.94,105.16,44797.0,99.912,100.2928,99.912,100.1214,44797.0
2016-12-15 10:55:00,105.17,105.33,105.13,105.22,44774.0,100.1309,100.2833,100.0928,100.1785,44774.0
2016-12-15 11:00:00,105.25,105.5,105.25,105.5,64383.0,100.2071,100.4451,100.2071,100.4451,64383.0
2016-12-15 11:05:00,105.5,105.64,105.5,105.52,32039.0,100.4451,100.5784,100.4451,100.4642,32039.0
2016-12-15 11:10:00,105.49,105.67,105.47,105.48,36162.0,100.4356,100.607,100.4166,100.4261,36162.0
2016-12-15 11:15:00,105.52,105.55,105.45,105.48,18654.0,100.4642,100.4927,100.3975,100.4261,18654.0
2016-12-15 11:20:00,105.49,105.62,105.47,105.53,38385.0,100.4356,100.5594,100.4166,100.4737,38385.0
2016-12-15 11:25:00,105.54,105.7,105.46,105.62,58272.0,100.4832,100.6355,100.407,100.5594,58272.0
2016-12-15 11:30:00,105.62,105.66,105.55,105.59,15727.0,100.5594,100.5975,100.4927,100.5308,15727.0
2016-12-15 11:35:00,105.61,105.62,105.52,105.62,18884.0,100.5499,100.5594,100.4642,100.5594,18884.0
2016-12-15 11:40:00,105.62,105.69,105.62,105.63,17699.0,100.5594,100.626,100.5594,100.5689,17699.0
2016-12-15 11:45:00,105.64,105.71,105.56,105.68,24351.0,100.5784,100.6451,100.5022,100.6165,24351.0
2016-12-15 11:50:00,105.68,105.71,105.55,105.56,17961.0,100.6165,100.6451,100.4927,100.5022,17961.0
2016-12-15 11:55:00,105.55,105.6,105.53,105.55,18769.0,100.4927,100.5403,100.4737,100.4927,18769.0
2016-12-15 12:00:00,105.56,105.65,105.56,105.64,32079.0,100.5022,100.5879,100.5022,100.5784,32079.0
2016-12-15 12:05:00,105.65,105.66,105.37,105.4,41104.0,100.5879,100.5975,100.3213,100.3499,41104.0
2016-12-15 12:10:00,105.4,105.47,105.39,105.41,19375.0,100.3499,100.4166,100.3404,100.3594,19375.0
2016-12-15 12:15:00,105.4,105.4,105.32,105.37,22106.0,100.3499,100.3499,100.2737,100.3213,22106.0
2016-12-15 12:20:00,105.39,105.47,105.36,105.46,21181.0,100.3404,100.4166,100.3118,100.407,21181.0
2016-12-15 12:25:00,105.46,105.56,105.44,105.52,30256.0,100.407,100.5022,100.388,100.4642,30256.0
2016-12-15 12:30:00,105.52,105.53,105.46,105.49,17485.0,100.4642,100.4737,100.407,100.4356,17485.0
2016-12-15 12:35:00,105.5,105.56,105.41,105.41,34814.0,100.4451,100.5022,100.3594,100.3594,34814.0
2016-12-15 12:40:00,105.4,105.5,105.37,105.42,23284.0,100.3499,100.4451,100.3213,100.369,23284.0
2016-12-15 12:45:00,105.43,105.43,105.24,105.28,35642.0,100.3785,100.3785,100.1976,100.2357,35642.0
2016-12-15 12:50:00,105.27,105.3,105.2,105.2,19121.0,100.2261,100.2547,100.1595,100.1595,19121.0
2016-12-15 12:55:00,105.21,105.32,105.2,105.32,25603.0,100.169,100.2737,100.1595,100.2737,25603.0
2016-12-15 13:00:00,105.33,105.34,105.28,105.32,26570.0,100.2833,100.2928,100.2357,100.2737,26570.0
2016-12-15 13:05:00,105.31,105.35,105.29,105.32,20258.0,100.2642,100.3023,100.2452,100.2737,20258.0
2016-12-15 13:10:00,105.34,105.35,105.26,105.3,18981.0,100.2928,100.3023,100.2166,100.2547,18981.0
2016-12-15 13:15:00,105.31,105.4,105.31,105.37,15576.0,100.2642,100.3499,100.2642,100.3213,15576.0
2016-12-15 13:20:00,105.38,105.4,105.25,105.26,34144.0,100.3309,100.3499,100.2071,100.2166,34144.0
2016-12-15 13:25:00,105.26,105.27,105.18,105.19,19199.0,100.2166,100.2261,100.1405,100.15,19199.0
2016-12-15 13:30:00,105.2,105.22,105.17,105.18,30168.0,100.1595,100.1785,100.1309,100.1405,30168.0
2016-12-15 13:35:00,105.18,105.19,105.01,105.11,14422.0,100.1405,100.15,99.9786,100.0738,14422.0
2016-12-15 13:40:00,105.08,105.14,105.01,105.01,13208.0,100.0452,100.1024,99.9786,99.9786,13208.0
2016-12-15 13:45:00,105.01,105.01,104.76,104.79,19263.0,99.9786,99.9786,99.7406,99.7691,19263.0
2016-12-15 13:50:00,104.8,104.85,104.48,104.62,35616.0,99.7787,99.8263,99.474,99.6073,35616.0
2016-12-15 13:55:00,104.6,104.64,104.49,104.55,30316.0,99.5882,99.6263,99.4835,99.5406,30316.0
2016-12-15 14:00:00,104.56,104.6,104.43,104.58,41932.0,99.5502,99.5882,99.4264,99.5692,41932.0
2016-12-15 14:05:00,104.59,104.68,104.55,104.65,42082.0,99.5787,99.6644,99.5406,99.6358,42082.0
2016-12-15 14:10:00,104.65,104.66,104.54,104.58,27670.0,99.6358,99.6454,99.5311,99.5692,27670.0
2016-12-15 14:15:00,104.59,104.59,104.51,104.52,22268.0,99.5787,99.5787,99.5026,99.5121,22268.0
2016-12-15 14:20:00,104.52,104.54,104.4,104.41,31574.0,99.5121,99.5311,99.3978,99.4073,31574.0
2016-12-15 14:25:00,104.4,104.55,104.38,104.51,27750.0,99.3978,99.5406,99.3788,99.5026,27750.0
2016-12-15 14:30:00,104.52,104.56,104.43,104.5,34935.0,99.5121,99.5502,99.4264,99.493,34935.0
2016-12-15 14:35:00,104.5,104.52,104.41,104.46,33485.0,99.493,99.5121,99.4073,99.455,33485.0
2016-12-15 14:40:00,104.42,104.47,104.42,104.46,23247.0,99.4169,99.4645,99.4169,99.455,23247.0
2016-12-15 14:45:00,104.45,104.45,104.29,104.29,25075.0,99.4454,99.4454,99.2931,99.2931,25075.0
2016-12-15 14:50:00,104.3,104.42,104.29,104.35,25998.0,99.3026,99.4169,99.2931,99.3502,25998.0
2016-12-15 14:55:00,104.36,104.36,104.23,104.25,28932.0,99.3597,99.3597,99.236,99.255,28932.0
2016-12-15 15:00:00,104.25,104.38,104.22,104.34,42855.0,99.255,99.3788,99.2264,99.3407,42855.0
2016-12-15 15:05:00,104.32,104.45,104.31,104.39,31842.0,99.3217,99.4454,99.3121,99.3883,31842.0
2016-12-15 15:10:00,104.38,104.43,104.32,104.36,30839.0,99.3788,99.4264,99.3217,99.3597,30839.0
2016-12-15 15:15:00,104.37,104.43,104.29,104.35,31580.0,99.3693,99.4264,99.2931,99.3502,31580.0
2016-12-15 15:20:00,104.35,104.46,104.35,104.42,32071.0,99.3502,99.455,99.3502,99.4169,32071.0
2016-12-15 15:25:00,104.42,104.45,104.37,104.38,35403.0,99.4169,99.4454,99.3693,99.3788,35403.0
2016-12-15 15:30:00,104.39,104.45,104.37,104.37,56629.0,99.3883,99.4454,99.3693,99.3693,56629.0
2016-12-15 15:35:00,104.37,104.42,104.29,104.39,116370.0,99.3693,99.4169,99.2931,99.3883,116370.0
2016-12-15 15:40:00,104.39,104.46,104.36,104.41,61000.0,99.3883,99.455,99.3597,99.4073,61000.0
2016-12-15 15:45:00,104.42,104.49,104.28,104.28,77408.0,99.4169,99.4835,99.2836,99.2836,77408.0
2016-12-15 15:50:00,104.29,104.41,104.28,104.37,96070.0,99.2931,99.4073,99.2836,99.3693,96070.0
2016-12-15 15:55:00,104.37,104.37,104.24,104.35,172248.0,99.3693,99.3693,99.2455,99.3502,172248.0
2016-12-16 09:30:00,104.82,104.82,103.85,104.26,572718.0,99.7977,99.7977,98.8742,99.2645,572718.0
2016-12-16 09:35:00,104.25,104.25,103.93,104.12,37737.0,99.255,99.255,98.9503,99.1312,37737.0
2016-12-16 09:40:00,104.14,104.24,103.87,103.87,42753.0,99.1503,99.2455,98.8932,98.8932,42753.0
2016-12-16 09:45:00,103.91,103.94,103.31,103.36,38759.0,98.9313,98.9599,98.3601,98.4077,38759.0
2016-12-16 09:50:00,103.36,103.69,103.36,103.68,44077.0,98.4077,98.7218,98.4077,98.7123,44077.0
2016-12-16 09:55:00,103.67,103.76,103.59,103.75,42539.0,98.7028,98.7885,98.6266,98.779,42539.0
2016-12-16 10:00:00,103.76,103.79,103.07,103.1,53167.0,98.7885,98.8171,98.1316,98.1601,53167.0
2016-12-16 10:05:00,103.1,103.22,103.05,103.18,53802.0,98.1601,98.2744,98.1125,98.2363,53802.0
2016-12-16 10:10:00,103.18,103.42,103.18,103.42,22199.0,98.2363,98.4648,98.2363,98.4648,22199.0
2016-12-16 10:15:00,103.43,103.51,103.33,103.45,19738.0,98.4743,98.5505,98.3791,98.4933,19738.0
2016-12-16 10:20:00,103.44,103.51,103.34,103.5,18458.0,98.4838,98.5505,98.3886,98.5409,18458.0
2016-12-16 10:25:00,103.5,103.69,103.46,103.67,27922.0,98.5409,98.7218,98.5029,98.7028,27922.0
2016-12-16 10:30:00,103.69,103.73,103.48,103.51,19344.0,98.7218,98.7599,98.5219,98.5505,19344.0
2016-12-16 10:35:00,103.5,103.63,103.5,103.62,25878.0,98.5409,98.6647,98.5409,98.6552,25878.0
2016-12-16 10:40:00,103.62,103.92,103.61,103.87,42279.0,98.6552,98.9408,98.6457,98.8932,42279.0
2016-12-16 10:45:00,103.87,103.9,103.74,103.75,24301.0,98.8932,98.9218,98.7694,98.779,24301.0
2016-12-16 10:50:00,103.75,103.94,103.74,103.94,25639.0,98.779,98.9599,98.7694,98.9599,25639.0
2016-12-16 10:55:00,103.96,103.98,103.88,103.96,12013.0,98.9789,98.9979,98.9027,98.9789,12013.0
2016-12-16 11:00:00,103.96,103.98,103.79,103.8,26706.0,98.9789,98.9979,98.8171,98.8266,26706.0
2016-12-16 11:05:00,103.77,103.83,103.59,103.59,35501.0,98.798,98.8551,98.6266,98.6266,35501.0
2016-12-16 11:10:00,103.58,103.65,103.51,103.54,21617.0,98.6171,98.6838,98.5505,98.579,21617.0
2016-12-16 11:15:00,103.56,103.78,103.56,103.76,25299.0,98.5981,98.8075,98.5981,98.7885,25299.0
2016-12-16 11:20:00,103.76,103.76,103.57,103.62,13866.0,98.7885,98.7885,98.6076,98.6552,13866.0
2016-12-16 11:25:00,103.62,103.65,103.43,103.45,16865.0,98.6552,98.6838,98.4743,98.4933,16865.0
2016-12-16 11:30:00,103.45,103.72,103.45,103.66,21895.0,98.4933,98.7504,98.4933,98.6933,21895.0
2016-12-16 11:35:00,103.67,103.72,103.65,103.71,18452.0,98.7028,98.7504,98.6838,98.7409,18452.0
2016-12-16 11:40:00,103.71,103.74,103.67,103.69,16988.0,98.7409,98.7694,98.7028,98.7218,16988.0
2016-12-16 11:45:00,103.69,103.69,103.6,103.65,12942.0,98.7218,98.7218,98.6362,98.6838,12942.0
2016-12-16 11:50:00,103.64,103.67,103.6,103.64,22441.0,98.6742,98.7028,98.6362,98.6742,22441.0
2016-12-16 11:55:00,103.62,103.73,103.62,103.73,23708.0,98.6552,98.7599,98.6552,98.7599,23708.0
2016-12-16 12:00:00,103.72,103.73,103.6,103.64,15893.0,98.7504,98.7599,98.6362,98.6742,15893.0
2016-12-16 12:05:00,103.64,103.66,103.57,103.64,10013.0,98.6742,98.6933,98.6076,98.6742,10013.0
2016-12-16 12:10:00,103.65,103.71,103.61,103.7,13267.0,98.6838,98.7409,98.6457,98.7314,13267.0
2016-12-16 12:15:00,103.7,103.71,103.56,103.58,14457.0,98.7314,98.7409,98.5981,98.6171,14457.0
2016-12-16 12:20:00,103.59,103.65,103.58,103.6,11725.0,98.6266,98.6838,98.6171,98.6362,11725.0
2016-12-16 12:25:00,103.59,103.69,103.59,103.69,12123.0,98.6266,98.7218,98.6266,98.7218,12123.0
2016-12-16 12:30:00,103.68,103.73,103.67,103.69,19365.0,98.7123,98.7599,98.7028,98.7218,19365.0
2016-12-16 12:35:00,103.7,103.73,103.67,103.72,13468.0,98.7314,98.7599,98.7028,98.7504,13468.0
2016-12-16 12:40:00,103.72,103.72,103.66,103.71,14206.0,98.7504,98.7504,98.6933,98.7409,14206.0
2016-12-16 12:45:00,103.71,103.82,103.67,103.8,16719.0,98.7409,98.8456,98.7028,98.8266,16719.0
2016-12-16 12:50:00,103.81,103.81,103.65,103.71,18856.0,98.8361,98.8361,98.6838,98.7409,18856.0
2016-12-16 12:55:00,103.71,103.76,103.69,103.71,51664.0,98.7409,98.7885,98.7218,98.7409,51664.0
2016-12-16 13:00:00,103.71,103.74,103.65,103.71,31707.0,98.7409,98.7694,98.6838,98.7409,31707.0
2016-12-16 13:05:00,103.72,103.76,103.71,103.72,14115.0,98.7504,98.7885,98.7409,98.7504,14115.0
2016-12-16 13:10:00,103.72,103.73,103.66,103.69,15805.0,98.7504,98.7599,98.6933,98.7218,15805.0
2016-12-16 13:15:00,103.69,103.69,103.65,103.67,14559.0,98.7218,98.7218,98.6838,98.7028,14559.0
2016-12-16 13:20:00,103.66,103.75,103.65,103.75,14516.0,98.6933,98.779,98.6838,98.779,14516.0
2016-12-16 13:25:00,103.75,103.76,103.67,103.69,13291.0,98.779,98.7885,98.7028,98.7218,13291.0
2016-12-16 13:30:00,103.69,103.72,103.67,103.7,12035.0,98.7218,98.7504,98.7028,98.7314,12035.0
2016-12-16 13:35:00,103.69,103.72,103.66,103.7,12244.0,98.7218,98.7504,98.6933,98.7314,12244.0
2016-12-16 13:40:00,103.71,103.73,103.67,103.71,12243.0,98.7409,98.7599,98.7028,98.7409,12243.0
2016-12-16 13:45:00,103.7,103.74,103.68,103.72,13435.0,98.7314,98.7694,98.7123,98.7504,13435.0
2016-12-16 13:50:00,103.72,103.8,103.71,103.76,14958.0,98.7504,98.8266,98.7409,98.7885,14958.0
2016-12-16 13:55:00,103.76,103.77,103.73,103.73,10041.0,98.7885,98.798,98.7599,98.7599,10041.0
2016-12-16 14:00:00,103.74,103.77,103.59,103.6,48977.0,98.7694,98.798,98.6266,98.6362,48977.0
2016-12-16 14:05:00,103.59,103.61,103.53,103.59,41583.0,98.6266,98.6457,98.5695,98.6266,41583.0
2016-12-16 14:10:00,103.58,103.6,103.51,103.56,23405.0,98.6171,98.6362,98.5505,98.5981,23405.0
2016-12-16 14:15:00,103.55,103.55,103.49,103.51,28047.0,98.5886,98.5886,98.5314,98.5505,28047.0
2016-12-16 14:20:00,103.52,103.55,103.47,103.49,26137.0,98.56,98.5886,98.5124,98.5314,26137.0
2016-12-16 14:25:00,103.5,103.57,103.48,103.53,24289.0,98.5409,98.6076,98.5219,98.5695,24289.0
2016-12-16 14:30:00,103.53,103.57,103.48,103.52,21148.0,98.5695,98.6076,98.5219,98.56,21148.0
2016-12-16 14:35:00,103.52,103.56,103.49,103.49,21087.0,98.56,98.5981,98.5314,98.5314,21087.0
2016-12-16 14:40:00,103.5,103.57,103.49,103.54,22639.0,98.5409,98.6076,98.5314,98.579,22639.0
2016-12-16 14:45:00,103.54,103.57,103.52,103.55,18604.0,98.579,98.6076,98.56,98.5886,18604.0
2016-12-16 14:50:00,103.55,103.58,103.5,103.51,31816.0,98.5886,98.6171,98.5409,98.5505,31816.0
2016-12-16 14:55:00,103.52,103.57,103.51,103.57,14636.0,98.56,98.6076,98.5505,98.6076,14636.0
2016-12-16 15:00:00,103.56,103.58,103.46,103.48,24228.0,98.5981,98.6171,98.5029,98.5219,24228.0
2016-12-16 15:05:00,103.48,103.5,103.38,103.39,29506.0,98.5219,98.5409,98.4267,98.4362,29506.0
2016-12-16 15:10:00,103.39,103.41,103.31,103.34,39692.0,98.4362,98.4553,98.3601,98.3886,39692.0
2016-12-16 15:15:00,103.35,103.37,103.31,103.37,31976.0,98.3981,98.4172,98.3601,98.4172,31976.0
2016-12-16 15:20:00,103.37,103.41,103.32,103.4,50852.0,98.4172,98.4553,98.3696,98.4457,50852.0
2016-12-16 15:25:00,103.4,103.48,103.37,103.43,43872.0,98.4457,98.5219,98.4172,98.4743,43872.0
2016-12-16 15:30:00,103.42,103.46,103.39,103.41,88202.0,98.4648,98.5029,98.4362,98.4553,88202.0
2016-12-16 15:35:00,103.42,103.47,103.36,103.37,49668.0,98.4648,98.5124,98.4077,98.4172,49668.0
2016-12-16 15:40:00,103.38,103.42,103.31,103.34,57408.0,98.4267,98.4648,98.3601,98.3886,57408.0
2016-12-16 15:45:00,103.35,103.5,103.33,103.48,79370.0,98.3981,98.5409,98.3791,98.5219,79370.0
2016-12-16 15:50:00,103.48,103.6,103.46,103.48,95107.0,98.5219,98.6362,98.5029,98.5219,95107.0
2016-12-16 15:55:00,103.49,103.53,103.32,103.42,196408.0,98.5314,98.5695,98.3696,98.4648,196408.0
2016-12-19 09:30:00,103.7,104.14,103.46,104.07,89273.0,98.7314,99.1503,98.5029,99.0836,89273.0
2016-12-19 09:35:00,104.11,104.18,103.71,103.84,51681.0,99.1217,99.1884,98.7409,98.8647,51681.0
2016-12-19 09:40:00,103.83,103.92,103.77,103.84,68627.0,98.8551,98.9408,98.798,98.8647,68627.0
2016-12-19 09:45:00,103.85,103.96,103.83,103.9,59489.0,98.8742,98.9789,98.8551,98.9218,59489.0
2016-12-19 09:50:00,103.91,104.2,103.87,103.99,93430.0,98.9313,99.2074,98.8932,99.0075,93430.0
2016-12-19 09:55:00,103.98,104.13,103.96,103.96,42521.0,98.9979,99.1408,98.9789,98.9789,42521.0
2016-12-19 10:00:00,103.97,104.16,103.97,104.13,61187.0,98.9884,99.1693,98.9884,99.1408,61187.0
2016-12-19 10:05:00,104.09,104.16,103.98,104.13,41803.0,99.1027,99.1693,98.9979,99.1408,41803.0
2016-12-19 10:10:00,104.14,104.16,104.06,104.08,87933.0,99.1503,99.1693,99.0741,99.0932,87933.0
2016-12-19 10:15:00,104.07,104.16,103.85,103.87,26383.0,99.0836,99.1693,98.8742,98.8932,26383.0
2016-12-19 10:20:00,103.87,103.87,103.7,103.72,40522.0,98.8932,98.8932,98.7314,98.7504,40522.0
2016-12-19 10:25:00,103.72,103.75,103.65,103.67,23318.0,98.7504,98.779,98.6838,98.7028,23318.0
2016-12-19 10:30:00,103.67,103.91,103.66,103.87,41984.0,98.7028,98.9313,98.6933,98.8932,41984.0
2016-12-19 10:35:00,103.87,103.95,103.86,103.93,15190.0,98.8932,98.9694,98.8837,98.9503,15190.0
2016-12-19 10:40:00,103.95,104.05,103.89,104.05,36639.0,98.9694,99.0646,98.9123,99.0646,36639.0
2016-12-19 10:45:00,104.05,104.05,103.86,103.93,18367.0,99.0646,99.0646,98.8837,98.9503,18367.0
2016-12-19 10:50:00,103.95,103.95,103.81,103.87,31682.0,98.9694,98.9694,98.8361,98.8932,31682.0
2016-12-19 10:55:00,103.87,103.9,103.81,103.89,52143.0,98.8932,98.9218,98.8361,98.9123,52143.0
2016-12-19 11:00:00,103.89,104.09,103.88,104.05,27460.0,98.9123,99.1027,98.9027,99.0646,27460.0
2016-12-19 11:05:00,104.07,104.08,103.98,104.02,14609.0,99.0836,99.0932,98.9979,99.036,14609.0
2016-12-19 11:10:00,104.05,104.07,103.97,104.02,16383.0,99.0646,99.0836,98.9884,99.036,16383.0
2016-12-19 11:15:00,104.03,104.03,103.95,103.97,16530.0,99.0456,99.0456,98.9694,98.9884,16530.0
2016-12-19 11:20:00,103.98,103.98,103.84,103.86,22090.0,98.9979,98.9979,98.8647,98.8837,22090.0
2016-12-19 11:25:00,103.88,103.9,103.79,103.86,19472.0,98.9027,98.9218,98.8171,98.8837,19472.0
2016-12-19 11:30:00,103.86,103.86,103.71,103.71,20775.0,98.8837,98.8837,98.7409,98.7409,20775.0
2016-12-19 11:35:00,103.73,103.82,103.71,103.74,20402.0,98.7599,98.8456,98.7409,98.7694,20402.0
2016-12-19 11:40:00,103.74,103.74,103.59,103.62,13954.0,98.7694,98.7694,98.6266,98.6552,13954.0
2016-12-19 11:45:00,103.62,103.66,103.56,103.65,18675.0,98.6552,98.6933,98.5981,98.6838,18675.0
2016-12-19 11:50:00,103.65,103.72,103.65,103.71,10970.0,98.6838,98.7504,98.6838,98.7409,10970.0
2016-12-19 11:55:00,103.71,103.73,103.62,103.65,10580.0,98.7409,98.7599,98.6552,98.6838,10580.0
2016-12-19 12:00:00,103.63,103.66,103.55,103.59,10729.0,98.6647,98.6933,98.5886,98.6266,10729.0
2016-12-19 12:05:00,103.59,103.59,103.51,103.53,16145.0,98.6266,98.6266,98.5505,98.5695,16145.0
2016-12-19 12:10:00,103.55,103.58,103.52,103.58,9613.0,98.5886,98.6171,98.56,98.6171,9613.0
2016-12-19 12:15:00,103.58,103.63,103.56,103.62,8459.0,98.6171,98.6647,98.5981,98.6552,8459.0
2016-12-19 12:20:00,103.62,103.69,103.54,103.54,26103.0,98.6552,98.7218,98.579,98.579,26103.0
2016-12-19 12:25:00,103.56,103.67,103.56,103.67,13697.0,98.5981,98.7028,98.5981,98.7028,13697.0
2016-12-19 12:30:00,103.67,103.71,103.65,103.69,9862.0,98.7028,98.7409,98.6838,98.7218,9862.0
2016-12-19 12:35:00,103.69,103.69,103.59,103.6,6900.0,98.7218,98.7218,98.6266,98.6362,6900.0
2016-12-19 12:40:00,103.61,103.66,103.58,103.65,8333.0,98.6457,98.6933,98.6171,98.6838,8333.0
2016-12-19 12:45:00,103.66,103.74,103.65,103.73,9246.0,98.6933,98.7694,98.6838,98.7599,9246.0
2016-12-19 12:50:00,103.74,103.87,103.73,103.83,42477.0,98.7694,98.8932,98.7599,98.8551,42477.0
2016-12-19 12:55:00,103.84,103.87,103.8,103.84,15901.0,98.8647,98.8932,98.8266,98.8647,15901.0
2016-12-19 13:00:00,103.85,103.86,103.79,103.79,6466.0,98.8742,98.8837,98.8171,98.8171,6466.0
2016-12-19 13:05:00,103.8,103.82,103.73,103.79,8999.0,98.8266,98.8456,98.7599,98.8171,8999.0
2016-12-19 13:10:00,103.8,103.8,103.74,103.76,6208.0,98.8266,98.8266,98.7694,98.7885,6208.0
2016-12-19 13:15:00,103.75,103.75,103.69,103.71,6452.0,98.779,98.779,98.7218,98.7409,6452.0
2016-12-19 13:20:00,103.72,103.79,103.69,103.79,18331.0,98.7504,98.8171,98.7218,98.8171,18331.0
2016-12-19 13:25:00,103.79,103.81,103.77,103.78,7593.0,98.8171,98.8361,98.798,98.8075,7593.0
2016-12-19 13:30:00,103.78,103.79,103.69,103.72,14637.0,98.8075,98.8171,98.7218,98.7504,14637.0
2016-12-19 13:35:00,103.72,103.72,103.62,103.69,38184.0,98.7504,98.7504,98.6552,98.7218,38184.0
2016-12-19 13:40:00,103.68,103.76,103.63,103.76,12401.0,98.7123,98.7885,98.6647,98.7885,12401.0
2016-12-19 13:45:00,103.76,103.79,103.74,103.76,12556.0,98.7885,98.8171,98.7694,98.7885,12556.0
2016-12-19 13:50:00,103.76,103.81,103.75,103.8,14402.0,98.7885,98.8361,98.779,98.8266,14402.0
2016-12-19 13:55:00,103.8,103.86,103.78,103.85,13068.0,98.8266,98.8837,98.8075,98.8742,13068.0
2016-12-19 14:00:00,103.86,103.87,103.82,103.85,10980.0,98.8837,98.8932,98.8456,98.8742,10980.0
2016-12-19 14:05:00,103.84,103.86,103.78,103.83,9629.0,98.8647,98.8837,98.8075,98.8551,9629.0
2016-12-19 14:10:00,103.83,103.83,103.77,103.79,10253.0,98.8551,98.8551,98.798,98.8171,10253.0
2016-12-19 14:15:00,103.78,103.78,103.71,103.73,17802.0,98.8075,98.8075,98.7409,98.7599,17802.0
2016-12-19 14:20:00,103.74,103.77,103.71,103.74,16815.0,98.7694,98.798,98.7409,98.7694,16815.0
2016-12-19 14:25:00,103.73,103.75,103.7,103.7,19812.0,98.7599,98.779,98.7314,98.7314,19812.0
2016-12-19 14:30:00,103.7,103.71,103.66,103.66,12228.0,98.7314,98.7409,98.6933,98.6933,12228.0
2016-12-19 14:35:00,103.67,103.71,103.62,103.62,21265.0,98.7028,98.7409,98.6552,98.6552,21265.0
2016-12-19 14:40:00,103.64,103.74,103.63,103.71,17613.0,98.6742,98.7694,98.6647,98.7409,17613.0
2016-12-19 14:45:00,103.69,103.73,103.67,103.7,15062.0,98.7218,98.7599,98.7028,98.7314,15062.0
2016-12-19 14:50:00,103.7,103.74,103.7,103.73,13736.0,98.7314,98.7694,98.7314,98.7599,13736.0
2016-12-19 14:55:00,103.72,103.77,103.67,103.69,17299.0,98.7504,98.798,98.7028,98.7218,17299.0
2016-12-19 15:00:00,103.68,103.75,103.67,103.74,13988.0,98.7123,98.779,98.7028,98.7694,13988.0
2016-12-19 15:05:00,103.73,103.74,103.66,103.68,28534.0,98.7599,98.7694,98.6933,98.7123,28534.0
2016-12-19 15:10:00,103.68,103.73,103.66,103.71,23998.0,98.7123,98.7599,98.6933,98.7409,23998.0
2016-12-19 15:15:00,103.72,103.72,103.65,103.65,18494.0,98.7504,98.7504,98.6838,98.6838,18494.0
2016-12-19 15:20:00,103.65,103.65,103.59,103.62,21144.0,98.6838,98.6838,98.6266,98.6552,21144.0
2016-12-19 15:25:00,103.62,103.71,103.59,103.7,20580.0,98.6552,98.7409,98.6266,98.7314,20580.0
2016-12-19 15:30:00,103.7,103.71,103.62,103.63,33712.0,98.7314,98.7409,98.6552,98.6647,33712.0
2016-12-19 15:35:00,103.64,103.69,103.62,103.64,45115.0,98.6742,98.7218,98.6552,98.6742,45115.0
2016-12-19 15:40:00,103.63,103.67,103.57,103.59,37915.0,98.6647,98.7028,98.6076,98.6266,37915.0
2016-12-19 15:45:00,103.6,103.62,103.53,103.54,50642.0,98.6362,98.6552,98.5695,98.579,50642.0
2016-12-19 15:50:00,103.54,103.6,103.53,103.59,75844.0,98.579,98.6362,98.5695,98.6266,75844.0
2016-12-19 15:55:00,103.6,103.65,103.45,103.47,327740.0,98.6362,98.6838,98.4933,98.5124,327740.0
2016-12-20 09:30:00,104.05,104.25,103.2,103.31,129987.0,99.0646,99.255,98.2553,98.3601,129987.0
2016-12-20 09:35:00,103.34,103.63,103.3,103.47,88438.0,98.3886,98.6647,98.3505,98.5124,88438.0
2016-12-20 09:40:00,103.46,103.57,103.4,103.55,51667.0,98.5029,98.6076,98.4457,98.5886,51667.0
2016-12-20 09:45:00,103.55,103.58,103.31,103.43,63296.0,98.5886,98.6171,98.3601,98.4743,63296.0
2016-12-20 09:50:00,103.45,103.47,103.24,103.29,54099.0,98.4933,98.5124,98.2934,98.341,54099.0
2016-12-20 09:55:00,103.3,103.3,103.14,103.21,41131.0,98.3505,98.3505,98.1982,98.2648,41131.0
2016-12-20 10:00:00,103.21,103.44,103.21,103.27,27512.0,98.2648,98.4838,98.2648,98.322,27512.0
2016-12-20 10:05:00,103.27,103.53,103.25,103.43,20862.0,98.322,98.5695,98.3029,98.4743,20862.0
2016-12-20 10:10:00,103.43,103.43,103.33,103.34,13205.0,98.4743,98.4743,98.3791,98.3886,13205.0
2016-12-20 10:15:00,103.34,103.46,103.34,103.39,19475.0,98.3886,98.5029,98.3886,98.4362,19475.0
2016-12-20 10:20:00,103.39,103.46,103.33,103.42,20210.0,98.4362,98.5029,98.3791,98.4648,20210.0
2016-12-20 10:25:00,103.42,103.48,103.37,103.44,18067.0,98.4648,98.5219,98.4172,98.4838,18067.0
2016-12-20 10:30:00,103.44,103.54,103.39,103.53,16674.0,98.4838,98.579,98.4362,98.5695,16674.0
2016-12-20 10:35:00,103.54,103.57,103.51,103.56,17239.0,98.579,98.6076,98.5505,98.5981,17239.0
2016-12-20 10:40:00,103.55,103.7,103.51,103.67,13723.0,98.5886,98.7314,98.5505,98.7028,13723.0
2016-12-20 10:45:00,103.67,103.78,103.67,103.78,18649.0,98.7028,98.8075,98.7028,98.8075,18649.0
2016-12-20 10:50:00,103.78,103.98,103.74,103.95,31832.0,98.8075,98.9979,98.7694,98.9694,31832.0
2016-12-20 10:55:00,103.94,104.05,103.9,104.04,37380.0,98.9599,99.0646,98.9218,99.0551,37380.0
2016-12-20 11:00:00,104.03,104.04,103.87,103.96,29099.0,99.0456,99.0551,98.8932,98.9789,29099.0
2016-12-20 11:05:00,103.96,103.97,103.87,103.93,24355.0,98.9789,98.9884,98.8932,98.9503,24355.0
2016-12-20 11:10:00,103.94,104.07,103.94,104.03,30620.0,98.9599,99.0836,98.9599,99.0456,30620.0
2016-12-20 11:15:00,104.03,104.1,103.96,103.98,31603.0,99.0456,99.1122,98.9789,98.9979,31603.0
2016-12-20 11:20:00,103.98,104.02,103.97,103.97,21535.0,98.9979,99.036,98.9884,98.9884,21535.0
2016-12-20 11:25:00,103.97,104.01,103.94,103.95,25346.0,98.9884,99.0265,98.9599,98.9694,25346.0
2016-12-20 11:30:00,103.95,103.99,103.87,103.92,32419.0,98.9694,99.0075,98.8932,98.9408,32419.0
2016-12-20 11:35:00,103.92,103.92,103.79,103.87,20036.0,98.9408,98.9408,98.8171,98.8932,20036.0
2016-12-20 11:40:00,103.88,104.0,103.87,103.98,10779.0,98.9027,99.017,98.8932,98.9979,10779.0
2016-12-20 11:45:00,103.98,104.08,103.96,104.07,10993.0,98.9979,99.0932,98.9789,99.0836,10993.0
2016-12-20 11:50:00,104.07,104.08,103.9,103.98,13994.0,99.0836,99.0932,98.9218,98.9979,13994.0
2016-12-20 11:55:00,103.99,104.06,103.91,104.05,10349.0,99.0075,99.0741,98.9313,99.0646,10349.0
2016-12-20 12:00:00,104.06,104.06,103.92,104.0,22368.0,99.0741,99.0741,98.9408,99.017,22368.0
2016-12-20 12:05:00,104.02,104.03,103.97,104.0,22274.0,99.036,99.0456,98.9884,99.017,22274.0
2016-12-20 12:10:00,104.02,104.18,104.0,104.16,18116.0,99.036,99.1884,99.017,99.1693,18116.0
2016-12-20 12:15:00,104.16,104.19,104.11,104.13,8666.0,99.1693,99.1979,99.1217,99.1408,8666.0
2016-12-20 12:20:00,104.14,104.17,104.1,104.14,7181.0,99.1503,99.1788,99.1122,99.1503,7181.0
2016-12-20 12:25:00,104.14,104.18,104.13,104.15,9038.0,99.1503,99.1884,99.1408,99.1598,9038.0
2016-12-20 12:30:00,104.15,104.2,104.14,104.19,8815.0,99.1598,99.2074,99.1503,99.1979,8815.0
2016-12-20 12:35:00,104.19,104.22,104.15,104.19,7590.0,99.1979,99.2264,99.1598,99.1979,7590.0
2016-12-20 12:40:00,104.19,104.25,104.14,104.23,11866.0,99.1979,99.255,99.1503,99.236,11866.0
2016-12-20 12:45:00,104.24,104.24,104.2,104.24,11066.0,99.2455,99.2455,99.2074,99.2455,11066.0
2016-12-20 12:50:00,104.24,104.27,104.21,104.26,9469.0,99.2455,99.2741,99.2169,99.2645,9469.0
2016-12-20 12:55:00,104.27,104.35,104.27,104.34,29324.0,99.2741,99.3502,99.2741,99.3407,29324.0
2016-12-20 13:00:00,104.34,104.34,104.31,104.34,15378.0,99.3407,99.3407,99.3121,99.3407,15378.0
2016-12-20 13:05:00,104.34,104.38,104.33,104.38,15630.0,99.3407,99.3788,99.3312,99.3788,15630.0
2016-12-20 13:10:00,104.39,104.39,104.34,104.34,16306.0,99.3883,99.3883,99.3407,99.3407,16306.0
2016-12-20 13:15:00,104.33,104.36,104.31,104.32,9634.0,99.3312,99.3597,99.3121,99.3217,9634.0
2016-12-20 13:20:00,104.32,104.35,104.27,104.33,21383.0,99.3217,99.3502,99.2741,99.3312,21383.0
2016-12-20 13:25:00,104.33,104.39,104.32,104.39,15215.0,99.3312,99.3883,99.3217,99.3883,15215.0
2016-12-20 13:30:00,104.4,104.44,104.33,104.34,16536.0,99.3978,99.4359,99.3312,99.3407,16536.0
2016-12-20 13:35:00,104.34,104.38,104.31,104.37,9863.0,99.3407,99.3788,99.3121,99.3693,9863.0
2016-12-20 13:40:00,104.38,104.38,104.33,104.33,6210.0,99.3788,99.3788,99.3312,99.3312,6210.0
2016-12-20 13:45:00,104.34,104.38,104.31,104.37,8004.0,99.3407,99.3788,99.3121,99.3693,8004.0
2016-12-20 13:50:00,104.37,104.43,104.35,104.38,15568.0,99.3693,99.4264,99.3502,99.3788,15568.0
2016-12-20 13:55:00,104.39,104.49,104.39,104.42,18814.0,99.3883,99.4835,99.3883,99.4169,18814.0
2016-12-20 14:00:00,104.44,104.49,104.44,104.44,16379.0,99.4359,99.4835,99.4359,99.4359,16379.0
2016-12-20 14:05:00,104.44,104.47,104.39,104.44,13375.0,99.4359,99.4645,99.3883,99.4359,13375.0
2016-12-20 14:10:00,104.44,104.46,104.4,104.4,8894.0,99.4359,99.455,99.3978,99.3978,8894.0
2016-12-20 14:15:00,104.41,104.45,104.4,104.44,18374.0,99.4073,99.4454,99.3978,99.4359,18374.0
2016-12-20 14:20:00,104.44,104.44,104.34,104.4,21444.0,99.4359,99.4359,99.3407,99.3978,21444.0
2016-12-20 14:25:00,104.41,104.44,104.39,104.42,7179.0,99.4073,99.4359,99.3883,99.4169,7179.0
2016-12-20 14:30:00,104.42,104.42,104.24,104.27,18214.0,99.4169,99.4169,99.2455,99.2741,18214.0
2016-12-20 14:35:00,104.28,104.35,104.22,104.35,10999.0,99.2836,99.3502,99.2264,99.3502,10999.0
2016-12-20 14:40:00,104.35,104.41,104.33,104.38,15346.0,99.3502,99.4073,99.3312,99.3788,15346.0
2016-12-20 14:45:00,104.38,104.42,104.32,104.33,11562.0,99.3788,99.4169,99.3217,99.3312,11562.0
2016-12-20 14:50:00,104.34,104.44,104.34,104.43,17309.0,99.3407,99.4359,99.3407,99.4264,17309.0
2016-12-20 14:55:00,104.43,104.47,104.34,104.41,20734.0,99.4264,99.4645,99.3407,99.4073,20734.0
2016-12-20 15:00:00,104.42,104.45,104.38,104.43,16236.0,99.4169,99.4454,99.3788,99.4264,16236.0
2016-12-20 15:05:00,104.44,104.44,104.35,104.39,12673.0,99.4359,99.4359,99.3502,99.3883,12673.0
2016-12-20 15:10:00,104.4,104.43,104.37,104.43,22347.0,99.3978,99.4264,99.3693,99.4264,22347.0
2016-12-20 15:15:00,104.43,104.52,104.43,104.49,16663.0,99.4264,99.5121,99.4264,99.4835,16663.0
2016-12-20 15:20:00,104.49,104.49,104.4,104.47,13322.0,99.4835,99.4835,99.3978,99.4645,13322.0
2016-12-20 15:25:00,104.46,104.54,104.46,104.53,21999.0,99.455,99.5311,99.455,99.5216,21999.0
2016-12-20 15:30:00,104.53,104.56,104.49,104.49,21861.0,99.5216,99.5502,99.4835,99.4835,21861.0
2016-12-20 15:35:00,104.49,104.5,104.41,104.46,31070.0,99.4835,99.493,99.4073,99.455,31070.0
2016-12-20 15:40:00,104.46,104.46,104.36,104.38,26502.0,99.455,99.455,99.3597,99.3788,26502.0
2016-12-20 15:45:00,104.38,104.44,104.37,104.38,28058.0,99.3788,99.4359,99.3693,99.3788,28058.0
2016-12-20 15:50:00,104.39,104.41,104.36,104.4,44860.0,99.3883,99.4073,99.3597,99.3978,44860.0
2016-12-20 15:55:00,104.41,104.53,104.39,104.53,74225.0,99.4073,99.5216,99.3883,99.5216,74225.0
2016-12-21 09:30:00,104.48,104.97,104.17,104.33,84228.0,99.474,99.9405,99.1788,99.3312,84228.0
2016-12-21 09:35:00,104.26,104.35,104.0,104.01,24582.0,99.2645,99.3502,99.017,99.0265,24582.0
2016-12-21 09:40:00,104.05,104.15,104.0,104.03,31286.0,99.0646,99.1598,99.017,99.0456,31286.0
2016-12-21 09:45:00,104.06,104.07,103.94,103.99,24918.0,99.0741,99.0836,98.9599,99.0075,24918.0
2016-12-21 09:50:00,104.03,104.12,103.9,104.05,29458.0,99.0456,99.1312,98.9218,99.0646,29458.0
2016-12-21 09:55:00,104.07,104.34,104.07,104.29,22079.0,99.0836,99.3407,99.0836,99.2931,22079.0
2016-12-21 10:00:00,104.3,104.34,104.2,104.3,34204.0,99.3026,99.3407,99.2074,99.3026,34204.0
2016-12-21 10:05:00,104.3,104.48,104.3,104.4,29697.0,99.3026,99.474,99.3026,99.3978,29697.0
2016-12-21 10:10:00,104.4,104.47,104.29,104.35,37461.0,99.3978,99.4645,99.2931,99.3502,37461.0
2016-12-21 10:15:00,104.35,104.44,104.33,104.42,19427.0,99.3502,99.4359,99.3312,99.4169,19427.0
2016-12-21 10:20:00,104.43,104.51,104.41,104.45,9243.0,99.4264,99.5026,99.4073,99.4454,9243.0
2016-12-21 10:25:00,104.45,104.46,104.38,104.39,23159.0,99.4454,99.455,99.3788,99.3883,23159.0
2016-12-21 10:30:00,104.4,104.46,104.36,104.4,18604.0,99.3978,99.455,99.3597,99.3978,18604.0
2016-12-21 10:35:00,104.41,104.58,104.41,104.55,19277.0,99.4073,99.5692,99.4073,99.5406,19277.0
2016-12-21 10:40:00,104.55,104.61,104.47,104.49,21278.0,99.5406,99.5978,99.4645,99.4835,21278.0
2016-12-21 10:45:00,104.49,104.53,104.35,104.42,28432.0,99.4835,99.5216,99.3502,99.4169,28432.0
2016-12-21 10:50:00,104.42,104.42,104.25,104.27,45917.0,99.4169,99.4169,99.255,99.2741,45917.0
2016-12-21 10:55:00,104.27,104.36,104.26,104.34,22516.0,99.2741,99.3597,99.2645,99.3407,22516.0
2016-12-21 11:00:00,104.34,104.37,104.28,104.28,22270.0,99.3407,99.3693,99.2836,99.2836,22270.0
2016-12-21 11:05:00,104.29,104.32,104.24,104.25,32157.0,99.2931,99.3217,99.2455,99.255,32157.0
2016-12-21 11:10:00,104.25,104.29,104.13,104.14,33532.0,99.255,99.2931,99.1408,99.1503,33532.0
2016-12-21 11:15:00,104.13,104.17,104.03,104.06,17680.0,99.1408,99.1788,99.0456,99.0741,17680.0
2016-12-21 11:20:00,104.07,104.08,103.97,104.0,15339.0,99.0836,99.0932,98.9884,99.017,15339.0
2016-12-21 11:25:00,104.0,104.08,103.96,104.03,16890.0,99.017,99.0932,98.9789,99.0456,16890.0
2016-12-21 11:30:00,104.04,104.16,104.02,104.16,24292.0,99.0551,99.1693,99.036,99.1693,24292.0
2016-12-21 11:35:00,104.16,104.24,104.11,104.21,9192.0,99.1693,99.2455,99.1217,99.2169,9192.0
2016-12-21 11:40:00,104.21,104.27,104.18,104.23,9222.0,99.2169,99.2741,99.1884,99.236,9222.0
2016-12-21 11:45:00,104.24,104.3,104.2,104.23,16705.0,99.2455,99.3026,99.2074,99.236,16705.0
2016-12-21 11:50:00,104.24,104.28,104.21,104.25,7200.0,99.2455,99.2836,99.2169,99.255,7200.0
2016-12-21 11:55:00,104.26,104.28,104.21,104.25,22076.0,99.2645,99.2836,99.2169,99.255,22076.0
2016-12-21 12:00:00,104.25,104.26,104.21,104.25,18044.0,99.255,99.2645,99.2169,99.255,18044.0
2016-12-21 12:05:00,104.25,104.33,104.25,104.3,14947.0,99.255,99.3312,99.255,99.3026,14947.0
2016-12-21 12:10:00,104.3,104.32,104.26,104.32,10909.0,99.3026,99.3217,99.2645,99.3217,10909.0
2016-12-21 12:15:00,104.33,104.33,104.28,104.29,17187.0,99.3312,99.3312,99.2836,99.2931,17187.0
2016-12-21 12:20:00,104.29,104.31,104.21,104.22,11907.0,99.2931,99.3121,99.2169,99.2264,11907.0
2016-12-21 12:25:00,104.22,104.26,104.2,104.24,10959.0,99.2264,99.2645,99.2074,99.2455,10959.0
2016-12-21 12:30:00,104.25,104.27,104.24,104.26,14561.0,99.255,99.2741,99.2455,99.2645,14561.0
2016-12-21 12:35:00,104.26,104.28,104.25,104.27,7557.0,99.2645,99.2836,99.255,99.2741,7557.0
2016-12-21 12:40:00,104.28,104.35,104.26,104.32,12375.0,99.2836,99.3502,99.2645,99.3217,12375.0
2016-12-21 12:45:00,104.32,104.32,104.29,104.3,4231.0,99.3217,99.3217,99.2931,99.3026,4231.0
2016-12-21 12:50:00,104.31,104.37,104.28,104.32,8603.0,99.3121,99.3693,99.2836,99.3217,8603.0
2016-12-21 12:55:00,104.32,104.38,104.3,104.3,7712.0,99.3217,99.3788,99.3026,99.3026,7712.0
2016-12-21 13:00:00,104.3,104.36,104.3,104.33,5477.0,99.3026,99.3597,99.3026,99.3312,5477.0
2016-12-21 13:05:00,104.33,104.33,104.28,104.28,8207.0,99.3312,99.3312,99.2836,99.2836,8207.0
2016-12-21 13:10:00,104.3,104.32,104.28,104.3,8230.0,99.3026,99.3217,99.2836,99.3026,8230.0
2016-12-21 13:15:00,104.31,104.33,104.29,104.31,6814.0,99.3121,99.3312,99.2931,99.3121,6814.0
2016-12-21 13:20:00,104.32,104.4,104.31,104.34,11215.0,99.3217,99.3978,99.3121,99.3407,11215.0
2016-12-21 13:25:00,104.35,104.36,104.29,104.32,9276.0,99.3502,99.3597,99.2931,99.3217,9276.0
2016-12-21 13:30:00,104.32,104.35,104.3,104.31,8179.0,99.3217,99.3502,99.3026,99.3121,8179.0
2016-12-21 13:35:00,104.32,104.32,104.23,104.25,14759.0,99.3217,99.3217,99.236,99.255,14759.0
2016-12-21 13:40:00,104.25,104.26,104.21,104.21,13248.0,99.255,99.2645,99.2169,99.2169,13248.0
2016-12-21 13:45:00,104.22,104.29,104.19,104.29,22442.0,99.2264,99.2931,99.1979,99.2931,22442.0
2016-12-21 13:50:00,104.28,104.3,104.22,104.23,8833.0,99.2836,99.3026,99.2264,99.236,8833.0
2016-12-21 13:55:00,104.23,104.24,104.16,104.19,18459.0,99.236,99.2455,99.1693,99.1979,18459.0
2016-12-21 14:00:00,104.19,104.27,104.19,104.26,11106.0,99.1979,99.2741,99.1979,99.2645,11106.0
2016-12-21 14:05:00,104.26,104.36,104.24,104.34,14977.0,99.2645,99.3597,99.2455,99.3407,14977.0
2016-12-21 14:10:00,104.33,104.41,104.33,104.36,8577.0,99.3312,99.4073,99.3312,99.3597,8577.0
2016-12-21 14:15:00,104.38,104.38,104.31,104.35,9835.0,99.3788,99.3788,99.3121,99.3502,9835.0
2016-12-21 14:20:00,104.36,104.36,104.28,104.29,8200.0,99.3597,99.3597,99.2836,99.2931,8200.0
2016-12-21 14:25:00,104.3,104.33,104.25,104.25,10467.0,99.3026,99.3312,99.255,99.255,10467.0
2016-12-21 14:30:00,104.28,104.3,104.23,104.27,10501.0,99.2836,99.3026,99.236,99.2741,10501.0
2016-12-21 14:35:00,104.27,104.29,104.25,104.26,6160.0,99.2741,99.2931,99.255,99.2645,6160.0
2016-12-21 14:40:00,104.29,104.3,104.24,104.26,12618.0,99.2931,99.3026,99.2455,99.2645,12618.0
2016-12-21 14:45:00,104.26,104.26,104.19,104.23,19258.0,99.2645,99.2645,99.1979,99.236,19258.0
2016-12-21 14:50:00,104.23,104.31,104.23,104.31,8444.0,99.236,99.3121,99.236,99.3121,8444.0
2016-12-21 14:55:00,104.31,104.34,104.27,104.32,29177.0,99.3121,99.3407,99.2741,99.3217,29177.0
2016-12-21 15:00:00,104.32,104.33,104.28,104.3,17105.0,99.3217,99.3312,99.2836,99.3026,17105.0
2016-12-21 15:05:00,104.3,104.32,104.24,104.24,13850.0,99.3026,99.3217,99.2455,99.2455,13850.0
2016-12-21 15:10:00,104.24,104.31,104.23,104.3,11728.0,99.2455,99.3121,99.236,99.3026,11728.0
2016-12-21 15:15:00,104.31,104.32,104.25,104.26,15124.0,99.3121,99.3217,99.255,99.2645,15124.0
2016-12-21 15:20:00,104.27,104.29,104.26,104.27,14120.0,99.2741,99.2931,99.2645,99.2741,14120.0
2016-12-21 15:25:00,104.28,104.29,104.2,104.22,34779.0,99.2836,99.2931,99.2074,99.2264,34779.0
2016-12-21 15:30:00,104.22,104.26,104.16,104.17,26280.0,99.2264,99.2645,99.1693,99.1788,26280.0
2016-12-21 15:35:00,104.17,104.29,104.15,104.25,39701.0,99.1788,99.2931,99.1598,99.255,39701.0
2016-12-21 15:40:00,104.24,104.25,104.21,104.24,31586.0,99.2455,99.255,99.2169,99.2455,31586.0
2016-12-21 15:45:00,104.23,104.28,104.22,104.28,44546.0,99.236,99.2836,99.2264,99.2836,44546.0
2016-12-21 15:50:00,104.27,104.27,104.2,104.2,28801.0,99.2741,99.2741,99.2074,99.2074,28801.0
2016-12-21 15:55:00,104.21,104.24,104.15,104.17,79811.0,99.2169,99.2455,99.1598,99.1788,79811.0
2016-12-22 09:30:00,104.43,104.43,103.16,103.77,107297.0,99.4264,99.4264,98.2172,98.798,107297.0
2016-12-22 09:35:00,103.78,104.25,103.69,103.98,46871.0,98.8075,99.255,98.7218,98.9979,46871.0
2016-12-22 09:40:00,104.0,104.01,103.7,103.91,26311.0,99.017,99.0265,98.7314,98.9313,26311.0
2016-12-22 09:45:00,103.91,103.92,103.72,103.87,27236.0,98.9313,98.9408,98.7504,98.8932,27236.0
2016-12-22 09:50:00,103.82,103.87,103.71,103.78,19700.0,98.8456,98.8932,98.7409,98.8075,19700.0
2016-12-22 09:55:00,103.78,103.85,103.7,103.76,44378.0,98.8075,98.8742,98.7314,98.7885,44378.0
2016-12-22 10:00:00,103.8,103.89,103.75,103.87,19570.0,98.8266,98.9123,98.779,98.8932,19570.0
2016-12-22 10:05:00,103.88,103.9,103.67,103.69,41206.0,98.9027,98.9218,98.7028,98.7218,41206.0
2016-12-22 10:10:00,103.65,103.75,103.61,103.73,24939.0,98.6838,98.779,98.6457,98.7599,24939.0
2016-12-22 10:15:00,103.73,103.9,103.67,103.77,19868.0,98.7599,98.9218,98.7028,98.798,19868.0
2016-12-22 10:20:00,103.74,103.92,103.67,103.9,17157.0,98.7694,98.9408,98.7028,98.9218,17157.0
2016-12-22 10:25:00,103.91,103.91,103.72,103.84,39548.0,98.9313,98.9313,98.7504,98.8647,39548.0
2016-12-22 10:30:00,103.84,104.01,103.82,103.9,26224.0,98.8647,99.0265,98.8456,98.9218,26224.0
2016-12-22 10:35:00,103.9,103.95,103.87,103.87,9038.0,98.9218,98.9694,98.8932,98.8932,9038.0
2016-12-22 10:40:00,103.92,103.96,103.83,103.9,18116.0,98.9408,98.9789,98.8551,98.9218,18116.0
2016-12-22 10:45:00,103.9,103.96,103.84,103.93,14577.0,98.9218,98.9789,98.8647,98.9503,14577.0
2016-12-22 10:50:00,103.93,104.08,103.88,104.07,14286.0,98.9503,99.0932,98.9027,99.0836,14286.0
2016-12-22 10:55:00,104.04,104.1,103.99,104.05,15526.0,99.0551,99.1122,99.0075,99.0646,15526.0
2016-12-22 11:00:00,104.05,104.08,103.86,103.9,18132.0,99.0646,99.0932,98.8837,98.9218,18132.0
2016-12-22 11:05:00,103.9,103.98,103.87,103.89,19385.0,98.9218,98.9979,98.8932,98.9123,19385.0
2016-12-22 11:10:00,103.88,104.06,103.88,104.02,15165.0,98.9027,99.0741,98.9027,99.036,15165.0
2016-12-22 11:15:00,104.01,104.02,103.94,103.98,10102.0,99.0265,99.036,98.9599,98.9979,10102.0
2016-12-22 11:20:00,104.0,104.12,103.97,104.01,45056.0,99.017,99.1312,98.9884,99.0265,45056.0
2016-12-22 11:25:00,104.03,104.04,103.89,103.92,9990.0,99.0456,99.0551,98.9123,98.9408,9990.0
2016-12-22 11:30:00,103.92,104.0,103.91,103.99,10453.0,98.9408,99.017,98.9313,99.0075,10453.0
2016-12-22 11:35:00,103.99,104.01,103.93,103.93,7528.0,99.0075,99.0265,98.9503,98.9503,7528.0
2016-12-22 11:40:00,103.93,103.95,103.89,103.91,10352.0,98.9503,98.9694,98.9123,98.9313,10352.0
2016-12-22 11:45:00,103.91,103.91,103.82,103.86,32641.0,98.9313,98.9313,98.8456,98.8837,32641.0
2016-12-22 11:50:00,103.84,103.86,103.73,103.85,11214.0,98.8647,98.8837,98.7599,98.8742,11214.0
2016-12-22 11:55:00,103.85,103.93,103.78,103.85,11342.0,98.8742,98.9503,98.8075,98.8742,11342.0
2016-12-22 12:00:00,103.84,103.88,103.77,103.86,18303.0,98.8647,98.9027,98.798,98.8837,18303.0
2016-12-22 12:05:00,103.86,103.95,103.82,103.84,22924.0,98.8837,98.9694,98.8456,98.8647,22924.0
2016-12-22 12:10:00,103.85,103.98,103.85,103.98,8161.0,98.8742,98.9979,98.8742,98.9979,8161.0
2016-12-22 12:15:00,103.98,104.01,103.92,103.99,10743.0,98.9979,99.0265,98.9408,99.0075,10743.0
2016-12-22 12:20:00,104.0,104.06,103.91,104.06,14352.0,99.017,99.0741,98.9313,99.0741,14352.0
2016-12-22 12:25:00,104.06,104.07,103.99,104.02,16763.0,99.0741,99.0836,99.0075,99.036,16763.0
2016-12-22 12:30:00,104.02,104.12,104.02,104.08,12009.0,99.036,99.1312,99.036,99.0932,12009.0
2016-12-22 12:35:00,104.05,104.12,104.04,104.1,24210.0,99.0646,99.1312,99.0551,99.1122,24210.0
2016-12-22 12:40:00,104.11,104.12,104.05,104.11,13584.0,99.1217,99.1312,99.0646,99.1217,13584.0
2016-12-22 12:45:00,104.12,104.22,104.12,104.22,11170.0,99.1312,99.2264,99.1312,99.2264,11170.0
2016-12-22 12:50:00,104.23,104.23,104.17,104.2,14030.0,99.236,99.236,99.1788,99.2074,14030.0
2016-12-22 12:55:00,104.2,104.26,104.17,104.25,30661.0,99.2074,99.2645,99.1788,99.255,30661.0
2016-12-22 13:00:00,104.25,104.25,104.2,104.23,11858.0,99.255,99.255,99.2074,99.236,11858.0
2016-12-22 13:05:00,104.23,104.3,104.23,104.29,13090.0,99.236,99.3026,99.236,99.2931,13090.0
2016-12-22 13:10:00,104.28,104.31,104.25,104.31,14296.0,99.2836,99.3121,99.255,99.3121,14296.0
2016-12-22 13:15:00,104.3,104.33,104.29,104.3,14723.0,99.3026,99.3312,99.2931,99.3026,14723.0
2016-12-22 13:20:00,104.31,104.32,104.24,104.3,9181.0,99.3121,99.3217,99.2455,99.3026,9181.0
2016-12-22 13:25:00,104.31,104.36,104.27,104.28,40363.0,99.3121,99.3597,99.2741,99.2836,40363.0
2016-12-22 13:30:00,104.29,104.36,104.2,104.25,39462.0,99.2931,99.3597,99.2074,99.255,39462.0
2016-12-22 13:35:00,104.25,104.38,104.25,104.33,34517.0,99.255,99.3788,99.255,99.3312,34517.0
2016-12-22 13:40:00,104.33,104.45,104.29,104.38,20917.0,99.3312,99.4454,99.2931,99.3788,20917.0
2016-12-22 13:45:00,104.38,104.5,104.32,104.46,27446.0,99.3788,99.493,99.3217,99.455,27446.0
2016-12-22 13:50:00,104.48,104.56,104.41,104.55,31073.0,99.474,99.5502,99.4073,99.5406,31073.0
2016-12-22 13:55:00,104.55,104.57,104.45,104.47,26595.0,99.5406,99.5597,99.4454,99.4645,26595.0
2016-12-22 14:00:00,104.48,104.56,104.47,104.54,30647.0,99.474,99.5502,99.4645,99.5311,30647.0
2016-12-22 14:05:00,104.54,104.6,104.5,104.57,30671.0,99.5311,99.5882,99.493,99.5597,30671.0
2016-12-22 14:10:00,104.54,104.65,104.5,104.61,23068.0,99.5311,99.6358,99.493,99.5978,23068.0
2016-12-22 14:15:00,104.59,104.69,104.59,104.67,21797.0,99.5787,99.6739,99.5787,99.6549,21797.0
2016-12-22 14:20:00,104.69,104.71,104.62,104.67,37667.0,99.6739,99.693,99.6073,99.6549,37667.0
2016-12-22 14:25:00,104.66,104.75,104.66,104.71,34691.0,99.6454,99.7311,99.6454,99.693,34691.0
2016-12-22 14:30:00,104.71,104.76,104.59,104.6,74040.0,99.693,99.7406,99.5787,99.5882,74040.0
2016-12-22 14:35:00,104.62,104.71,104.56,104.56,33663.0,99.6073,99.693,99.5502,99.5502,33663.0
2016-12-22 14:40:00,104.56,104.57,104.48,104.54,24498.0,99.5502,99.5597,99.474,99.5311,24498.0
2016-12-22 14:45:00,104.53,104.53,104.46,104.5,11055.0,99.5216,99.5216,99.455,99.493,11055.0
2016-12-22 14:50:00,104.5,104.51,104.45,104.49,13463.0,99.493,99.5026,99.4454,99.4835,13463.0
2016-12-22 14:55:00,104.5,104.5,104.43,104.46,8320.0,99.493,99.493,99.4264,99.455,8320.0
2016-12-22 15:00:00,104.46,104.51,104.45,104.51,14768.0,99.455,99.5026,99.4454,99.5026,14768.0
2016-12-22 15:05:00,104.51,104.52,104.39,104.4,14411.0,99.5026,99.5121,99.3883,99.3978,14411.0
2016-12-22 15:10:00,104.4,104.42,104.29,104.3,21215.0,99.3978,99.4169,99.2931,99.3026,21215.0
2016-12-22 15:15:00,104.28,104.34,104.25,104.33,14214.0,99.2836,99.3407,99.255,99.3312,14214.0
2016-12-22 15:20:00,104.33,104.34,104.27,104.3,16072.0,99.3312,99.3407,99.2741,99.3026,16072.0
2016-12-22 15:25:00,104.29,104.37,104.28,104.34,14918.0,99.2931,99.3693,99.2836,99.3407,14918.0
2016-12-22 15:30:00,104.33,104.34,104.24,104.27,37993.0,99.3312,99.3407,99.2455,99.2741,37993.0
2016-12-22 15:35:00,104.28,104.32,104.24,104.3,24362.0,99.2836,99.3217,99.2455,99.3026,24362.0
2016-12-22 15:40:00,104.29,104.36,104.26,104.3,19344.0,99.2931,99.3597,99.2645,99.3026,19344.0
2016-12-22 15:45:00,104.29,104.33,104.25,104.28,40312.0,99.2931,99.3312,99.255,99.2836,40312.0
2016-12-22 15:50:00,104.28,104.36,104.28,104.31,38389.0,99.2836,99.3597,99.2836,99.3121,38389.0
2016-12-22 15:55:00,104.31,104.36,104.19,104.32,113681.0,99.3121,99.3597,99.1979,99.3217,113681.0
2016-12-23 09:30:00,104.3,104.68,104.01,104.35,51960.0,99.3026,99.6644,99.0265,99.3502,51960.0
2016-12-23 09:35:00,104.31,104.48,104.19,104.38,31336.0,99.3121,99.474,99.1979,99.3788,31336.0
2016-12-23 09:40:00,104.39,104.53,104.31,104.39,35947.0,99.3883,99.5216,99.3121,99.3883,35947.0
2016-12-23 09:45:00,104.43,104.77,104.42,104.74,15265.0,99.4264,99.7501,99.4169,99.7215,15265.0
2016-12-23 09:50:00,104.74,104.9,104.71,104.87,20688.0,99.7215,99.8739,99.693,99.8453,20688.0
2016-12-23 09:55:00,104.86,104.99,104.82,104.97,18557.0,99.8358,99.9596,99.7977,99.9405,18557.0
2016-12-23 10:00:00,104.97,105.06,104.9,104.98,31901.0,99.9405,100.0262,99.8739,99.95,31901.0
2016-12-23 10:05:00,104.98,104.98,104.84,104.85,15540.0,99.95,99.95,99.8167,99.8263,15540.0
2016-12-23 10:10:00,104.86,105.0,104.85,104.89,18978.0,99.8358,99.9691,99.8263,99.8643,18978.0
2016-12-23 10:15:00,104.92,105.08,104.74,105.07,63536.0,99.8929,100.0452,99.7215,100.0357,63536.0
2016-12-23 10:20:00,105.08,105.16,104.99,105.16,14442.0,100.0452,100.1214,99.9596,100.1214,14442.0
2016-12-23 10:25:00,105.14,105.16,104.9,104.9,23818.0,100.1024,100.1214,99.8739,99.8739,23818.0
2016-12-23 10:30:00,104.92,104.99,104.86,104.88,16767.0,99.8929,99.9596,99.8358,99.8548,16767.0
2016-12-23 10:35:00,104.89,104.99,104.8,104.8,14313.0,99.8643,99.9596,99.7787,99.7787,14313.0
2016-12-23 10:40:00,104.83,104.89,104.74,104.79,14149.0,99.8072,99.8643,99.7215,99.7691,14149.0
2016-12-23 10:45:00,104.8,104.82,104.69,104.76,28260.0,99.7787,99.7977,99.6739,99.7406,28260.0
2016-12-23 10:50:00,104.77,104.77,104.65,104.69,14212.0,99.7501,99.7501,99.6358,99.6739,14212.0
2016-12-23 10:55:00,104.66,104.69,104.57,104.63,21998.0,99.6454,99.6739,99.5597,99.6168,21998.0
2016-12-23 11:00:00,104.62,104.68,104.56,104.68,10714.0,99.6073,99.6644,99.5502,99.6644,10714.0
2016-12-23 11:05:00,104.68,104.7,104.66,104.67,13182.0,99.6644,99.6835,99.6454,99.6549,13182.0
2016-12-23 11:10:00,104.67,104.7,104.6,104.63,11999.0,99.6549,99.6835,99.5882,99.6168,11999.0
2016-12-23 11:15:00,104.63,104.63,104.57,104.63,14086.0,99.6168,99.6168,99.5597,99.6168,14086.0
2016-12-23 11:20:00,104.63,104.66,104.51,104.51,14417.0,99.6168,99.6454,99.5026,99.5026,14417.0
2016-12-23 11:25:00,104.51,104.59,104.5,104.56,9791.0,99.5026,99.5787,99.493,99.5502,9791.0
2016-12-23 11:30:00,104.56,104.58,104.44,104.48,19595.0,99.5502,99.5692,99.4359,99.474,19595.0
2016-12-23 11:35:00,104.49,104.53,104.46,104.52,23904.0,99.4835,99.5216,99.455,99.5121,23904.0
2016-12-23 11:40:00,104.5,104.58,104.46,104.55,15289.0,99.493,99.5692,99.455,99.5406,15289.0
2016-12-23 11:45:00,104.57,104.58,104.48,104.53,16684.0,99.5597,99.5692,99.474,99.5216,16684.0
2016-12-23 11:50:00,104.5,104.66,104.5,104.66,17718.0,99.493,99.6454,99.493,99.6454,17718.0
2016-12-23 11:55:00,104.67,104.7,104.61,104.64,25081.0,99.6549,99.6835,99.5978,99.6263,25081.0
2016-12-23 12:00:00,104.64,104.74,104.59,104.72,9531.0,99.6263,99.7215,99.5787,99.7025,9531.0
2016-12-23 12:05:00,104.72,104.72,104.63,104.68,20324.0,99.7025,99.7025,99.6168,99.6644,20324.0
2016-12-23 12:10:00,104.67,104.74,104.64,104.72,6458.0,99.6549,99.7215,99.6263,99.7025,6458.0
2016-12-23 12:15:00,104.71,104.77,104.68,104.75,8301.0,99.693,99.7501,99.6644,99.7311,8301.0
2016-12-23 12:20:00,104.77,104.78,104.73,104.75,9875.0,99.7501,99.7596,99.712,99.7311,9875.0
2016-12-23 12:25:00,104.76,104.81,104.76,104.8,7669.0,99.7406,99.7882,99.7406,99.7787,7669.0
2016-12-23 12:30:00,104.8,104.82,104.74,104.82,7626.0,99.7787,99.7977,99.7215,99.7977,7626.0
2016-12-23 12:35:00,104.82,104.82,104.73,104.75,4700.0,99.7977,99.7977,99.712,99.7311,4700.0
2016-12-23 12:40:00,104.75,104.77,104.73,104.77,8958.0,99.7311,99.7501,99.712,99.7501,8958.0
2016-12-23 12:45:00,104.76,104.77,104.75,104.76,7532.0,99.7406,99.7501,99.7311,99.7406,7532.0
2016-12-23 12:50:00,104.77,104.78,104.75,104.75,9271.0,99.7501,99.7596,99.7311,99.7311,9271.0
2016-12-23 12:55:00,104.78,104.8,104.78,104.79,6892.0,99.7596,99.7787,99.7596,99.7691,6892.0
2016-12-23 13:00:00,104.8,104.88,104.79,104.87,15587.0,99.7787,99.8548,99.7691,99.8453,15587.0
2016-12-23 13:05:00,104.88,104.89,104.83,104.89,10825.0,99.8548,99.8643,99.8072,99.8643,10825.0
2016-12-23 13:10:00,104.89,104.91,104.88,104.89,7119.0,99.8643,99.8834,99.8548,99.8643,7119.0
2016-12-23 13:15:00,104.9,104.91,104.86,104.86,9411.0,99.8739,99.8834,99.8358,99.8358,9411.0
2016-12-23 13:20:00,104.87,104.89,104.85,104.85,5177.0,99.8453,99.8643,99.8263,99.8263,5177.0
2016-12-23 13:25:00,104.85,104.85,104.81,104.84,5327.0,99.8263,99.8263,99.7882,99.8167,5327.0
2016-12-23 13:30:00,104.83,104.85,104.81,104.84,5348.0,99.8072,99.8263,99.7882,99.8167,5348.0
2016-12-23 13:35:00,104.84,104.85,104.82,104.83,9294.0,99.8167,99.8263,99.7977,99.8072,9294.0
2016-12-23 13:40:00,104.83,104.83,104.74,104.74,11084.0,99.8072,99.8072,99.7215,99.7215,11084.0
2016-12-23 13:45:00,104.74,104.78,104.7,104.78,8389.0,99.7215,99.7596,99.6835,99.7596,8389.0
2016-12-23 13:50:00,104.79,104.8,104.74,104.74,10664.0,99.7691,99.7787,99.7215,99.7215,10664.0
2016-12-23 13:55:00,104.74,104.77,104.72,104.73,7927.0,99.7215,99.7501,99.7025,99.712,7927.0
2016-12-23 14:00:00,104.73,104.75,104.7,104.73,10404.0,99.712,99.7311,99.6835,99.712,10404.0
2016-12-23 14:05:00,104.74,104.82,104.74,104.8,10837.0,99.7215,99.7977,99.7215,99.7787,10837.0
2016-12-23 14:10:00,104.81,104.82,104.77,104.79,9653.0,99.7882,99.7977,99.7501,99.7691,9653.0
2016-12-23 14:15:00,104.8,104.8,104.74,104.74,11532.0,99.7787,99.7787,99.7215,99.7215,11532.0
2016-12-23 14:20:00,104.74,104.75,104.71,104.71,10590.0,99.7215,99.7311,99.693,99.693,10590.0
2016-12-23 14:25:00,104.71,104.71,104.68,104.71,11234.0,99.693,99.693,99.6644,99.693,11234.0
2016-12-23 14:30:00,104.72,104.73,104.68,104.69,19069.0,99.7025,99.712,99.6644,99.6739,19069.0
2016-12-23 14:35:00,104.7,104.7,104.64,104.65,12103.0,99.6835,99.6835,99.6263,99.6358,12103.0
2016-12-23 14:40:00,104.66,104.66,104.58,104.6,10425.0,99.6454,99.6454,99.5692,99.5882,10425.0
2016-12-23 14:45:00,104.6,104.6,104.54,104.55,9606.0,99.5882,99.5882,99.5311,99.5406,9606.0
2016-12-23 14:50:00,104.55,104.59,104.55,104.59,9354.0,99.5406,99.5787,99.5406,99.5787,9354.0
2016-12-23 14:55:00,104.59,104.65,104.59,104.64,13391.0,99.5787,99.6358,99.5787,99.6263,13391.0
2016-12-23 15:00:00,104.65,104.66,104.6,104.6,12565.0,99.6358,99.6454,99.5882,99.5882,12565.0
2016-12-23 15:05:00,104.6,104.64,104.58,104.63,11244.0,99.5882,99.6263,99.5692,99.6168,11244.0
2016-12-23 15:10:00,104.64,104.69,104.64,104.68,9550.0,99.6263,99.6739,99.6263,99.6644,9550.0
2016-12-23 15:15:00,104.69,104.75,104.66,104.72,14404.0,99.6739,99.7311,99.6454,99.7025,14404.0
2016-12-23 15:20:00,104.71,104.74,104.69,104.74,10022.0,99.693,99.7215,99.6739,99.7215,10022.0
2016-12-23 15:25:00,104.74,104.78,104.68,104.68,10807.0,99.7215,99.7596,99.6644,99.6644,10807.0
2016-12-23 15:30:00,104.68,104.68,104.65,104.66,8253.0,99.6644,99.6644,99.6358,99.6454,8253.0
2016-12-23 15:35:00,104.66,104.71,104.66,104.69,24634.0,99.6454,99.693,99.6454,99.6739,24634.0
2016-12-23 15:40:00,104.67,104.72,104.66,104.69,18202.0,99.6549,99.7025,99.6454,99.6739,18202.0
2016-12-23 15:45:00,104.7,104.72,104.63,104.64,29537.0,99.6835,99.7025,99.6168,99.6263,29537.0
2016-12-23 15:50:00,104.64,104.7,104.64,104.69,38402.0,99.6263,99.6835,99.6263,99.6739,38402.0
2016-12-23 15:55:00,104.7,104.78,104.67,104.71,56425.0,99.6835,99.7596,99.6549,99.693,56425.0
2016-12-27 09:30:00,104.93,105.0,104.69,104.93,36324.0,99.9024,99.9691,99.6739,99.9024,36324.0
2016-12-27 09:35:00,104.97,105.27,104.95,105.1,24139.0,99.9405,100.2261,99.9215,100.0643,24139.0
2016-12-27 09:40:00,105.14,105.4,105.14,105.23,32333.0,100.1024,100.3499,100.1024,100.1881,32333.0
2016-12-27 09:45:00,105.23,105.6,105.23,105.56,29929.0,100.1881,100.5403,100.1881,100.5022,29929.0
2016-12-27 09:50:00,105.57,105.64,105.37,105.37,18084.0,100.5118,100.5784,100.3213,100.3213,18084.0
2016-12-27 09:55:00,105.36,105.42,105.21,105.26,19413.0,100.3118,100.369,100.169,100.2166,19413.0
2016-12-27 10:00:00,105.25,105.38,105.25,105.33,21858.0,100.2071,100.3309,100.2071,100.2833,21858.0
2016-12-27 10:05:00,105.34,105.4,105.3,105.34,16562.0,100.2928,100.3499,100.2547,100.2928,16562.0
2016-12-27 10:10:00,105.34,105.48,105.34,105.45,12961.0,100.2928,100.4261,100.2928,100.3975,12961.0
2016-12-27 10:15:00,105.46,105.48,105.36,105.36,11018.0,100.407,100.4261,100.3118,100.3118,11018.0
2016-12-27 10:20:00,105.39,105.39,105.18,105.22,19298.0,100.3404,100.3404,100.1405,100.1785,19298.0
2016-12-27 10:25:00,105.24,105.3,105.22,105.29,12613.0,100.1976,100.2547,100.1785,100.2452,12613.0
2016-12-27 10:30:00,105.3,105.31,105.25,105.28,21194.0,100.2547,100.2642,100.2071,100.2357,21194.0
2016-12-27 10:35:00,105.28,105.28,105.18,105.22,18702.0,100.2357,100.2357,100.1405,100.1785,18702.0
2016-12-27 10:40:00,105.23,105.25,105.09,105.15,28160.0,100.1881,100.2071,100.0548,100.1119,28160.0
2016-12-27 10:45:00,105.15,105.15,105.0,105.02,20303.0,100.1119,100.1119,99.9691,99.9881,20303.0
2016-12-27 10:50:00,105.02,105.2,105.02,105.2,9167.0,99.9881,100.1595,99.9881,100.1595,9167.0
2016-12-27 10:55:00,105.2,105.21,105.17,105.19,7448.0,100.1595,100.169,100.1309,100.15,7448.0
2016-12-27 11:00:00,105.2,105.23,105.12,105.14,12374.0,100.1595,100.1881,100.0833,100.1024,12374.0
2016-12-27 11:05:00,105.17,105.17,105.06,105.09,12412.0,100.1309,100.1309,100.0262,100.0548,12412.0
2016-12-27 11:10:00,105.11,105.11,105.05,105.08,18172.0,100.0738,100.0738,100.0167,100.0452,18172.0
2016-12-27 11:15:00,105.09,105.13,105.07,105.13,10518.0,100.0548,100.0928,100.0357,100.0928,10518.0
2016-12-27 11:20:00,105.13,105.14,105.1,105.13,9556.0,100.0928,100.1024,100.0643,100.0928,9556.0
2016-12-27 11:25:00,105.13,105.2,105.13,105.19,9124.0,100.0928,100.1595,100.0928,100.15,9124.0
2016-12-27 11:30:00,105.19,105.25,105.16,105.23,13954.0,100.15,100.2071,100.1214,100.1881,13954.0
2016-12-27 11:35:00,105.23,105.29,105.22,105.22,9083.0,100.1881,100.2452,100.1785,100.1785,9083.0
2016-12-27 11:40:00,105.22,105.27,105.14,105.14,19782.0,100.1785,100.2261,100.1024,100.1024,19782.0
2016-12-27 11:45:00,105.18,105.23,105.1,105.13,19783.0,100.1405,100.1881,100.0643,100.0928,19783.0
2016-12-27 11:50:00,105.16,105.17,105.1,105.12,12092.0,100.1214,100.1309,100.0643,100.0833,12092.0
2016-12-27 11:55:00,105.13,105.17,105.11,105.15,9283.0,100.0928,100.1309,100.0738,100.1119,9283.0
2016-12-27 12:00:00,105.15,105.17,105.1,105.11,7942.0,100.1119,100.1309,100.0643,100.0738,7942.0
2016-12-27 12:05:00,105.11,105.11,105.04,105.09,11193.0,100.0738,100.0738,100.0072,100.0548,11193.0
2016-12-27 12:10:00,105.09,105.16,105.09,105.12,10487.0,100.0548,100.1214,100.0548,100.0833,10487.0
2016-12-27 12:15:00,105.12,105.19,105.12,105.17,6802.0,100.0833,100.15,100.0833,100.1309,6802.0
2016-12-27 12:20:00,105.16,105.18,105.13,105.16,14529.0,100.1214,100.1405,100.0928,100.1214,14529.0
2016-12-27 12:25:00,105.17,105.21,105.16,105.16,8476.0,100.1309,100.169,100.1214,100.1214,8476.0
2016-12-27 12:30:00,105.17,105.19,105.15,105.19,7051.0,100.1309,100.15,100.1119,100.15,7051.0
2016-12-27 12:35:00,105.19,105.19,105.13,105.14,4805.0,100.15,100.15,100.0928,100.1024,4805.0
2016-12-27 12:40:00,105.15,105.21,105.14,105.2,10659.0,100.1119,100.169,100.1024,100.1595,10659.0
2016-12-27 12:45:00,105.2,105.22,105.18,105.22,5227.0,100.1595,100.1785,100.1405,100.1785,5227.0
2016-12-27 12:50:00,105.21,105.21,105.18,105.2,8420.0,100.169,100.169,100.1405,100.1595,8420.0
2016-12-27 12:55:00,105.2,105.21,105.16,105.17,5756.0,100.1595,100.169,100.1214,100.1309,5756.0
2016-12-27 13:00:00,105.18,105.18,105.14,105.14,14693.0,100.1405,100.1405,100.1024,100.1024,14693.0
2016-12-27 13:05:00,105.15,105.15,105.1,105.12,5059.0,100.1119,100.1119,100.0643,100.0833,5059.0
2016-12-27 13:10:00,105.12,105.15,105.11,105.14,6886.0,100.0833,100.1119,100.0738,100.1024,6886.0
2016-12-27 13:15:00,105.14,105.14,105.08,105.11,10594.0,100.1024,100.1024,100.0452,100.0738,10594.0
2016-12-27 13:20:00,105.1,105.1,105.06,105.09,7029.0,100.0643,100.0643,100.0262,100.0548,7029.0
2016-12-27 13:25:00,105.08,105.1,105.06,105.09,8210.0,100.0452,100.0643,100.0262,100.0548,8210.0
2016-12-27 13:30:00,105.1,105.1,105.07,105.1,8034.0,100.0643,100.0643,100.0357,100.0643,8034.0
2016-12-27 13:35:00,105.11,105.16,105.11,105.14,8395.0,100.0738,100.1214,100.0738,100.1024,8395.0
2016-12-27 13:40:00,105.14,105.14,105.07,105.1,10845.0,100.1024,100.1024,100.0357,100.0643,10845.0
2016-12-27 13:45:00,105.11,105.15,105.11,105.13,11838.0,100.0738,100.1119,100.0738,100.0928,11838.0
2016-12-27 13:50:00,105.14,105.15,105.02,105.02,14785.0,100.1024,100.1119,99.9881,99.9881,14785.0
2016-12-27 13:55:00,105.0,105.02,105.0,105.01,9158.0,99.9691,99.9881,99.9691,99.9786,9158.0
2016-12-27 14:00:00,105.01,105.01,104.87,104.87,19358.0,99.9786,99.9786,99.8453,99.8453,19358.0
2016-12-27 14:05:00,104.87,104.89,104.84,104.88,12617.0,99.8453,99.8643,99.8167,99.8548,12617.0
2016-12-27 14:10:00,104.89,104.95,104.86,104.94,10888.0,99.8643,99.9215,99.8358,99.912,10888.0
2016-12-27 14:15:00,104.93,105.02,104.92,105.02,14197.0,99.9024,99.9881,99.8929,99.9881,14197.0
2016-12-27 14:20:00,105.02,105.04,104.97,104.98,8417.0,99.9881,100.0072,99.9405,99.95,8417.0
2016-12-27 14:25:00,104.98,105.03,104.95,104.95,11838.0,99.95,99.9976,99.9215,99.9215,11838.0
2016-12-27 14:30:00,104.94,104.94,104.85,104.87,15140.0,99.912,99.912,99.8263,99.8453,15140.0
2016-12-27 14:35:00,104.87,104.9,104.85,104.88,10972.0,99.8453,99.8739,99.8263,99.8548,10972.0
2016-12-27 14:40:00,104.88,104.89,104.84,104.84,9858.0,99.8548,99.8643,99.8167,99.8167,9858.0
2016-12-27 14:45:00,104.84,104.85,104.78,104.81,19986.0,99.8167,99.8263,99.7596,99.7882,19986.0
2016-12-27 14:50:00,104.81,104.83,104.76,104.78,15141.0,99.7882,99.8072,99.7406,99.7596,15141.0
2016-12-27 14:55:00,104.79,104.83,104.78,104.82,14071.0,99.7691,99.8072,99.7596,99.7977,14071.0
2016-12-27 15:00:00,104.82,104.83,104.78,104.83,22975.0,99.7977,99.8072,99.7596,99.8072,22975.0
2016-12-27 15:05:00,104.83,104.85,104.8,104.83,12231.0,99.8072,99.8263,99.7787,99.8072,12231.0
2016-12-27 15:10:00,104.84,104.91,104.83,104.89,9154.0,99.8167,99.8834,99.8072,99.8643,9154.0
2016-12-27 15:15:00,104.89,104.94,104.89,104.94,10797.0,99.8643,99.912,99.8643,99.912,10797.0
2016-12-27 15:20:00,104.95,104.96,104.91,104.95,14849.0,99.9215,99.931,99.8834,99.9215,14849.0
2016-12-27 15:25:00,104.96,105.0,104.95,104.97,17182.0,99.931,99.9691,99.9215,99.9405,17182.0
2016-12-27 15:30:00,104.97,105.01,104.95,104.97,19775.0,99.9405,99.9786,99.9215,99.9405,19775.0
2016-12-27 15:35:00,104.96,105.0,104.94,104.94,24642.0,99.931,99.9691,99.912,99.912,24642.0
2016-12-27 15:40:00,104.94,105.02,104.92,105.01,15578.0,99.912,99.9881,99.8929,99.9786,15578.0
2016-12-27 15:45:00,105.01,105.02,104.88,104.89,35917.0,99.9786,99.9881,99.8548,99.8643,35917.0
2016-12-27 15:50:00,104.89,104.96,104.89,104.94,31253.0,99.8643,99.931,99.8643,99.912,31253.0
2016-12-27 15:55:00,104.93,104.99,104.83,104.88,198792.0,99.9024,99.9596,99.8072,99.8548,198792.0
2016-12-28 09:30:00,104.7,104.78,104.33,104.48,95938.0,99.6835,99.7596,99.3312,99.474,95938.0
2016-12-28 09:35:00,104.55,104.69,104.25,104.27,25187.0,99.5406,99.6739,99.255,99.2741,25187.0
2016-12-28 09:40:00,104.29,104.3,104.01,104.07,25714.0,99.2931,99.3026,99.0265,99.0836,25714.0
2016-12-28 09:45:00,104.08,104.16,104.0,104.15,32877.0,99.0932,99.1693,99.017,99.1598,32877.0
2016-12-28 09:50:00,104.17,104.2,104.06,104.11,28731.0,99.1788,99.2074,99.0741,99.1217,28731.0
2016-12-28 09:55:00,104.09,104.09,103.88,103.96,27171.0,99.1027,99.1027,98.9027,98.9789,27171.0
2016-12-28 10:00:00,103.96,104.03,103.82,103.97,26907.0,98.9789,99.0456,98.8456,98.9884,26907.0
2016-12-28 10:05:00,103.97,104.13,103.97,104.0,14409.0,98.9884,99.1408,98.9884,99.017,14409.0
2016-12-28 10:10:00,104.0,104.0,103.86,103.86,18291.0,99.017,99.017,98.8837,98.8837,18291.0
2016-12-28 10:15:00,103.86,103.94,103.84,103.85,14152.0,98.8837,98.9599,98.8647,98.8742,14152.0
2016-12-28 10:20:00,103.86,103.97,103.86,103.95,12937.0,98.8837,98.9884,98.8837,98.9694,12937.0
2016-12-28 10:25:00,103.93,103.93,103.82,103.84,19107.0,98.9503,98.9503,98.8456,98.8647,19107.0
2016-12-28 10:30:00,103.84,103.95,103.82,103.95,23921.0,98.8647,98.9694,98.8456,98.9694,23921.0
2016-12-28 10:35:00,103.96,104.06,103.95,104.03,18251.0,98.9789,99.0741,98.9694,99.0456,18251.0
2016-12-28 10:40:00,104.04,104.05,103.98,103.98,13838.0,99.0551,99.0646,98.9979,98.9979,13838.0
2016-12-28 10:45:00,103.98,104.05,103.96,104.03,15742.0,98.9979,99.0646,98.9789,99.0456,15742.0
2016-12-28 10:50:00,104.03,104.09,103.99,104.03,14733.0,99.0456,99.1027,99.0075,99.0456,14733.0
2016-12-28 10:55:00,104.03,104.1,104.0,104.02,24123.0,99.0456,99.1122,99.017,99.036,24123.0
2016-12-28 11:00:00,104.02,104.03,103.89,103.99,53635.0,99.036,99.0456,98.9123,99.0075,53635.0
2016-12-28 11:05:00,103.97,104.05,103.97,104.04,10047.0,98.9884,99.0646,98.9884,99.0551,10047.0
2016-12-28 11:10:00,104.04,104.05,104.0,104.04,17264.0,99.0551,99.0646,99.017,99.0551,17264.0
2016-12-28 11:15:00,104.03,104.03,104.0,104.02,11241.0,99.0456,99.0456,99.017,99.036,11241.0
2016-12-28 11:20:00,104.01,104.08,104.0,104.03,22973.0,99.0265,99.0932,99.017,99.0456,22973.0
2016-12-28 11:25:00,104.03,104.15,104.01,104.13,22999.0,99.0456,99.1598,99.0265,99.1408,22999.0
2016-12-28 11:30:00,104.13,104.14,103.95,103.96,49510.0,99.1408,99.1503,98.9694,98.9789,49510.0
2016-12-28 11:35:00,103.96,104.03,103.93,104.02,52715.0,98.9789,99.0456,98.9503,99.036,52715.0
2016-12-28 11:40:00,104.01,104.02,103.99,104.01,40375.0,99.0265,99.036,99.0075,99.0265,40375.0
2016-12-28 11:45:00,104.01,104.13,104.01,104.01,19918.0,99.0265,99.1408,99.0265,99.0265,19918.0
2016-12-28 11:50:00,104.01,104.16,104.01,104.13,23110.0,99.0265,99.1693,99.0265,99.1408,23110.0
2016-12-28 11:55:00,104.12,104.12,104.01,104.03,12803.0,99.1312,99.1312,99.0265,99.0456,12803.0
2016-12-28 12:00:00,104.01,104.01,103.9,103.9,21264.0,99.0265,99.0265,98.9218,98.9218,21264.0
2016-12-28 12:05:00,103.9,103.98,103.8,103.8,32842.0,98.9218,98.9979,98.8266,98.8266,32842.0
2016-12-28 12:10:00,103.8,103.88,103.75,103.81,30215.0,98.8266,98.9027,98.779,98.8361,30215.0
2016-12-28 12:15:00,103.81,103.89,103.79,103.88,10128.0,98.8361,98.9123,98.8171,98.9027,10128.0
2016-12-28 12:20:00,103.87,103.9,103.82,103.89,11727.0,98.8932,98.9218,98.8456,98.9123,11727.0
2016-12-28 12:25:00,103.91,104.0,103.85,103.95,34411.0,98.9313,99.017,98.8742,98.9694,34411.0
2016-12-28 12:30:00,103.96,103.96,103.76,103.78,47228.0,98.9789,98.9789,98.7885,98.8075,47228.0
2016-12-28 12:35:00,103.81,103.87,103.77,103.78,17618.0,98.8361,98.8932,98.798,98.8075,17618.0
2016-12-28 12:40:00,103.78,103.81,103.63,103.66,41776.0,98.8075,98.8361,98.6647,98.6933,41776.0
2016-12-28 12:45:00,103.66,103.79,103.61,103.79,16863.0,98.6933,98.8171,98.6457,98.8171,16863.0
2016-12-28 12:50:00,103.78,103.87,103.78,103.8,33724.0,98.8075,98.8932,98.8075,98.8266,33724.0
2016-12-28 12:55:00,103.8,103.81,103.7,103.78,15900.0,98.8266,98.8361,98.7314,98.8075,15900.0
2016-12-28 13:00:00,103.78,103.82,103.72,103.76,20370.0,98.8075,98.8456,98.7504,98.7885,20370.0
2016-12-28 13:05:00,103.78,103.8,103.73,103.76,19626.0,98.8075,98.8266,98.7599,98.7885,19626.0
2016-12-28 13:10:00,103.77,103.78,103.75,103.76,12691.0,98.798,98.8075,98.779,98.7885,12691.0
2016-12-28 13:15:00,103.78,103.82,103.75,103.8,14412.0,98.8075,98.8456,98.779,98.8266,14412.0
2016-12-28 13:20:00,103.8,103.83,103.76,103.8,14484.0,98.8266,98.8551,98.7885,98.8266,14484.0
2016-12-28 13:25:00,103.8,103.86,103.8,103.81,12466.0,98.8266,98.8837,98.8266,98.8361,12466.0
2016-12-28 13:30:00,103.81,103.87,103.81,103.85,18478.0,98.8361,98.8932,98.8361,98.8742,18478.0
2016-12-28 13:35:00,103.85,103.92,103.84,103.9,14072.0,98.8742,98.9408,98.8647,98.9218,14072.0
2016-12-28 13:40:00,103.91,103.91,103.8,103.8,12126.0,98.9313,98.9313,98.8266,98.8266,12126.0
2016-12-28 13:45:00,103.82,103.85,103.81,103.83,9524.0,98.8456,98.8742,98.8361,98.8551,9524.0
2016-12-28 13:50:00,103.84,103.9,103.83,103.83,14256.0,98.8647,98.9218,98.8551,98.8551,14256.0
2016-12-28 13:55:00,103.83,103.86,103.81,103.82,14319.0,98.8551,98.8837,98.8361,98.8456,14319.0
2016-12-28 14:00:00,103.83,103.91,103.81,103.85,21430.0,98.8551,98.9313,98.8361,98.8742,21430.0
2016-12-28 14:05:00,103.84,103.88,103.82,103.87,19166.0,98.8647,98.9027,98.8456,98.8932,19166.0
2016-12-28 14:10:00,103.87,103.88,103.66,103.72,22987.0,98.8932,98.9027,98.6933,98.7504,22987.0
2016-12-28 14:15:00,103.72,103.73,103.6,103.63,20688.0,98.7504,98.7599,98.6362,98.6647,20688.0
2016-12-28 14:20:00,103.64,103.67,103.56,103.62,25121.0,98.6742,98.7028,98.5981,98.6552,25121.0
2016-12-28 14:25:00,103.64,103.72,103.63,103.7,18362.0,98.6742,98.7504,98.6647,98.7314,18362.0
2016-12-28 14:30:00,103.71,103.73,103.68,103.71,13109.0,98.7409,98.7599,98.7123,98.7409,13109.0
2016-12-28 14:35:00,103.71,103.75,103.68,103.68,14210.0,98.7409,98.779,98.7123,98.7123,14210.0
2016-12-28 14:40:00,103.68,103.7,103.61,103.66,23205.0,98.7123,98.7314,98.6457,98.6933,23205.0
2016-12-28 14:45:00,103.66,103.66,103.59,103.59,14795.0,98.6933,98.6933,98.6266,98.6266,14795.0
2016-12-28 14:50:00,103.59,103.64,103.54,103.62,21862.0,98.6266,98.6742,98.579,98.6552,21862.0
2016-12-28 14:55:00,103.64,103.68,103.62,103.67,16820.0,98.6742,98.7123,98.6552,98.7028,16820.0
2016-12-28 15:00:00,103.68,103.77,103.67,103.77,25216.0,98.7123,98.798,98.7028,98.798,25216.0
2016-12-28 15:05:00,103.76,103.8,103.71,103.71,21747.0,98.7885,98.8266,98.7409,98.7409,21747.0
2016-12-28 15:10:00,103.71,103.73,103.67,103.71,30907.0,98.7409,98.7599,98.7028,98.7409,30907.0
2016-12-28 15:15:00,103.7,103.72,103.66,103.68,69632.0,98.7314,98.7504,98.6933,98.7123,69632.0
2016-12-28 15:20:00,103.68,103.78,103.68,103.77,23167.0,98.7123,98.8075,98.7123,98.798,23167.0
2016-12-28 15:25:00,103.78,103.86,103.77,103.82,25202.0,98.8075,98.8837,98.798,98.8456,25202.0
2016-12-28 15:30:00,103.83,103.83,103.77,103.81,35510.0,98.8551,98.8551,98.798,98.8361,35510.0
2016-12-28 15:35:00,103.8,103.84,103.77,103.78,28482.0,98.8266,98.8647,98.798,98.8075,28482.0
2016-12-28 15:40:00,103.79,103.79,103.65,103.7,53639.0,98.8171,98.8171,98.6838,98.7314,53639.0
2016-12-28 15:45:00,103.7,103.73,103.69,103.73,39312.0,98.7314,98.7599,98.7218,98.7599,39312.0
2016-12-28 15:50:00,103.73,103.76,103.7,103.76,56228.0,98.7599,98.7885,98.7314,98.7885,56228.0
2016-12-28 15:55:00,103.77,103.82,103.64,103.68,108164.0,98.798,98.8456,98.6742,98.7123,108164.0
2016-12-29 09:30:00,103.81,104.0,103.69,103.84,51164.0,98.8361,99.017,98.7218,98.8647,51164.0
2016-12-29 09:35:00,103.83,104.24,103.83,104.24,43925.0,98.8551,99.2455,98.8551,99.2455,43925.0
2016-12-29 09:40:00,104.24,104.37,104.18,104.22,27704.0,99.2455,99.3693,99.1884,99.2264,27704.0
2016-12-29 09:45:00,104.2,104.27,104.14,104.17,25228.0,99.2074,99.2741,99.1503,99.1788,25228.0
2016-12-29 09:50:00,104.17,104.28,104.06,104.12,18474.0,99.1788,99.2836,99.0741,99.1312,18474.0
2016-12-29 09:55:00,104.12,104.12,104.05,104.07,19819.0,99.1312,99.1312,99.0646,99.0836,19819.0
2016-12-29 10:00:00,104.09,104.12,104.05,104.09,24720.0,99.1027,99.1312,99.0646,99.1027,24720.0
2016-12-29 10:05:00,104.1,104.1,104.01,104.06,29679.0,99.1122,99.1122,99.0265,99.0741,29679.0
2016-12-29 10:10:00,104.05,104.07,103.88,103.93,27446.0,99.0646,99.0836,98.9027,98.9503,27446.0
2016-12-29 10:15:00,103.93,103.94,103.83,103.84,21668.0,98.9503,98.9599,98.8551,98.8647,21668.0
2016-12-29 10:20:00,103.86,103.87,103.78,103.8,25750.0,98.8837,98.8932,98.8075,98.8266,25750.0
2016-12-29 10:25:00,103.8,103.83,103.72,103.77,27992.0,98.8266,98.8551,98.7504,98.798,27992.0
2016-12-29 10:30:00,103.78,103.79,103.65,103.67,21053.0,98.8075,98.8171,98.6838,98.7028,21053.0
2016-12-29 10:35:00,103.67,103.7,103.59,103.62,59740.0,98.7028,98.7314,98.6266,98.6552,59740.0
2016-12-29 10:40:00,103.63,103.63,103.55,103.59,109667.0,98.6647,98.6647,98.5886,98.6266,109667.0
2016-12-29 10:45:00,103.58,103.76,103.57,103.6,32719.0,98.6171,98.7885,98.6076,98.6362,32719.0
2016-12-29 10:50:00,103.59,103.62,103.53,103.61,32566.0,98.6266,98.6552,98.5695,98.6457,32566.0
2016-12-29 10:55:00,103.61,103.64,103.59,103.61,28405.0,98.6457,98.6742,98.6266,98.6457,28405.0
2016-12-29 11:00:00,103.62,103.66,103.58,103.59,24893.0,98.6552,98.6933,98.6171,98.6266,24893.0
2016-12-29 11:05:00,103.59,103.6,103.44,103.56,257617.0,98.6266,98.6362,98.4838,98.5981,257617.0
2016-12-29 11:10:00,103.57,103.65,103.52,103.59,15937.0,98.6076,98.6838,98.56,98.6266,15937.0
2016-12-29 11:15:00,103.59,103.6,103.44,103.58,32305.0,98.6266,98.6362,98.4838,98.6171,32305.0
2016-12-29 11:20:00,103.6,103.64,103.58,103.64,35257.0,98.6362,98.6742,98.6171,98.6742,35257.0
2016-12-29 11:25:00,103.64,103.74,103.58,103.6,34853.0,98.6742,98.7694,98.6171,98.6362,34853.0
2016-12-29 11:30:00,103.62,103.66,103.59,103.62,28904.0,98.6552,98.6933,98.6266,98.6552,28904.0
2016-12-29 11:35:00,103.65,103.65,103.6,103.61,18762.0,98.6838,98.6838,98.6362,98.6457,18762.0
2016-12-29 11:40:00,103.62,103.63,103.57,103.6,43354.0,98.6552,98.6647,98.6076,98.6362,43354.0
2016-12-29 11:45:00,103.6,103.67,103.59,103.64,29287.0,98.6362,98.7028,98.6266,98.6742,29287.0
2016-12-29 11:50:00,103.65,103.67,103.54,103.58,21040.0,98.6838,98.7028,98.579,98.6171,21040.0
2016-12-29 11:55:00,103.57,103.59,103.52,103.55,10501.0,98.6076,98.6266,98.56,98.5886,10501.0
2016-12-29 12:00:00,103.56,103.6,103.53,103.56,11534.0,98.5981,98.6362,98.5695,98.5981,11534.0
2016-12-29 12:05:00,103.55,103.57,103.45,103.5,16569.0,98.5886,98.6076,98.4933,98.5409,16569.0
2016-12-29 12:10:00,103.5,103.58,103.45,103.57,22762.0,98.5409,98.6171,98.4933,98.6076,22762.0
2016-12-29 12:15:00,103.58,103.63,103.57,103.59,22352.0,98.6171,98.6647,98.6076,98.6266,22352.0
2016-12-29 12:20:00,103.6,103.68,103.59,103.64,40835.0,98.6362,98.7123,98.6266,98.6742,40835.0
2016-12-29 12:25:00,103.65,103.69,103.63,103.68,30362.0,98.6838,98.7218,98.6647,98.7123,30362.0
2016-12-29 12:30:00,103.68,103.72,103.65,103.71,23198.0,98.7123,98.7504,98.6838,98.7409,23198.0
2016-12-29 12:35:00,103.71,103.74,103.69,103.71,17152.0,98.7409,98.7694,98.7218,98.7409,17152.0
2016-12-29 12:40:00,103.7,103.75,103.67,103.7,14305.0,98.7314,98.779,98.7028,98.7314,14305.0
2016-12-29 12:45:00,103.7,103.8,103.69,103.79,32473.0,98.7314,98.8266,98.7218,98.8171,32473.0
2016-12-29 12:50:00,103.78,103.82,103.74,103.8,14081.0,98.8075,98.8456,98.7694,98.8266,14081.0
2016-12-29 12:55:00,103.79,103.83,103.75,103.75,14898.0,98.8171,98.8551,98.779,98.779,14898.0
2016-12-29 13:00:00,103.76,103.82,103.73,103.76,16691.0,98.7885,98.8456,98.7599,98.7885,16691.0
2016-12-29 13:05:00,103.76,103.76,103.73,103.74,26249.0,98.7885,98.7885,98.7599,98.7694,26249.0
2016-12-29 13:10:00,103.73,103.76,103.71,103.76,12527.0,98.7599,98.7885,98.7409,98.7885,12527.0
2016-12-29 13:15:00,103.77,103.81,103.74,103.79,9946.0,98.798,98.8361,98.7694,98.8171,9946.0
2016-12-29 13:20:00,103.81,103.83,103.76,103.83,9400.0,98.8361,98.8551,98.7885,98.8551,9400.0
2016-12-29 13:25:00,103.83,103.85,103.81,103.83,10107.0,98.8551,98.8742,98.8361,98.8551,10107.0
2016-12-29 13:30:00,103.84,103.84,103.73,103.73,17122.0,98.8647,98.8647,98.7599,98.7599,17122.0
2016-12-29 13:35:00,103.73,103.74,103.7,103.71,31368.0,98.7599,98.7694,98.7314,98.7409,31368.0
2016-12-29 13:40:00,103.71,103.73,103.65,103.66,54118.0,98.7409,98.7599,98.6838,98.6933,54118.0
2016-12-29 13:45:00,103.65,103.71,103.63,103.7,31167.0,98.6838,98.7409,98.6647,98.7314,31167.0
2016-12-29 13:50:00,103.7,103.79,103.69,103.78,18275.0,98.7314,98.8171,98.7218,98.8075,18275.0
2016-12-29 13:55:00,103.78,103.8,103.75,103.78,27075.0,98.8075,98.8266,98.779,98.8075,27075.0
2016-12-29 14:00:00,103.78,103.89,103.78,103.86,33396.0,98.8075,98.9123,98.8075,98.8837,33396.0
2016-12-29 14:05:00,103.86,103.88,103.82,103.86,14834.0,98.8837,98.9027,98.8456,98.8837,14834.0
2016-12-29 14:10:00,103.86,103.88,103.85,103.87,8751.0,98.8837,98.9027,98.8742,98.8932,8751.0
2016-12-29 14:15:00,103.87,103.87,103.84,103.85,15096.0,98.8932,98.8932,98.8647,98.8742,15096.0
2016-12-29 14:20:00,103.86,103.95,103.85,103.93,16344.0,98.8837,98.9694,98.8742,98.9503,16344.0
2016-12-29 14:25:00,103.92,103.95,103.9,103.91,13308.0,98.9408,98.9694,98.9218,98.9313,13308.0
2016-12-29 14:30:00,103.91,103.92,103.75,103.75,19344.0,98.9313,98.9408,98.779,98.779,19344.0
2016-12-29 14:35:00,103.76,103.8,103.73,103.73,18617.0,98.7885,98.8266,98.7599,98.7599,18617.0
2016-12-29 14:40:00,103.73,103.8,103.7,103.8,27156.0,98.7599,98.8266,98.7314,98.8266,27156.0
2016-12-29 14:45:00,103.81,103.86,103.8,103.83,21446.0,98.8361,98.8837,98.8266,98.8551,21446.0
2016-12-29 14:50:00,103.83,103.86,103.79,103.79,13534.0,98.8551,98.8837,98.8171,98.8171,13534.0
2016-12-29 14:55:00,103.79,103.79,103.74,103.76,20960.0,98.8171,98.8171,98.7694,98.7885,20960.0
2016-12-29 15:00:00,103.75,103.84,103.75,103.79,15213.0,98.779,98.8647,98.779,98.8171,15213.0
2016-12-29 15:05:00,103.8,103.8,103.74,103.76,16594.0,98.8266,98.8266,98.7694,98.7885,16594.0
2016-12-29 15:10:00,103.75,103.77,103.75,103.75,16546.0,98.779,98.798,98.779,98.779,16546.0
2016-12-29 15:15:00,103.76,103.77,103.73,103.74,28200.0,98.7885,98.798,98.7599,98.7694,28200.0
2016-12-29 15:20:00,103.75,103.78,103.74,103.77,27965.0,98.779,98.8075,98.7694,98.798,27965.0
2016-12-29 15:25:00,103.77,103.77,103.74,103.75,25323.0,98.798,98.798,98.7694,98.779,25323.0
2016-12-29 15:30:00,103.75,103.78,103.73,103.73,31373.0,98.779,98.8075,98.7599,98.7599,31373.0
2016-12-29 15:35:00,103.74,103.77,103.73,103.75,34849.0,98.7694,98.798,98.7599,98.779,34849.0
2016-12-29 15:40:00,103.75,103.77,103.74,103.77,22872.0,98.779,98.798,98.7694,98.798,22872.0
2016-12-29 15:45:00,103.77,103.79,103.74,103.75,44072.0,98.798,98.8171,98.7694,98.779,44072.0
2016-12-29 15:50:00,103.74,103.77,103.72,103.72,47823.0,98.7694,98.798,98.7504,98.7504,47823.0
2016-12-29 15:55:00,103.73,103.77,103.7,103.77,106574.0,98.7599,98.798,98.7314,98.798,106574.0
2016-12-30 09:30:00,103.86,104.06,103.5,103.7,55082.0,98.8837,99.0741,98.5409,98.7314,55082.0
2016-12-30 09:35:00,103.69,103.75,103.34,103.49,57244.0,98.7218,98.779,98.3886,98.5314,57244.0
2016-12-30 09:40:00,103.53,103.58,103.44,103.48,160215.0,98.5695,98.6171,98.4838,98.5219,160215.0
2016-12-30 09:45:00,103.44,103.56,103.31,103.44,45118.0,98.4838,98.5981,98.3601,98.4838,45118.0
2016-12-30 09:50:00,103.46,103.5,103.35,103.35,28179.0,98.5029,98.5409,98.3981,98.3981,28179.0
2016-12-30 09:55:00,103.36,103.39,103.12,103.19,34677.0,98.4077,98.4362,98.1792,98.2458,34677.0
2016-12-30 10:00:00,103.23,103.23,103.07,103.09,74353.0,98.2839,98.2839,98.1316,98.1506,74353.0
2016-12-30 10:05:00,103.09,103.28,103.09,103.15,45604.0,98.1506,98.3315,98.1506,98.2077,45604.0
2016-12-30 10:10:00,103.16,103.21,103.13,103.19,32949.0,98.2172,98.2648,98.1887,98.2458,32949.0
2016-12-30 10:15:00,103.19,103.21,103.11,103.13,36408.0,98.2458,98.2648,98.1696,98.1887,36408.0
2016-12-30 10:20:00,103.13,103.2,103.1,103.15,62942.0,98.1887,98.2553,98.1601,98.2077,62942.0
2016-12-30 10:25:00,103.15,103.23,103.1,103.21,27204.0,98.2077,98.2839,98.1601,98.2648,27204.0
2016-12-30 10:30:00,103.21,103.25,103.19,103.22,28465.0,98.2648,98.3029,98.2458,98.2744,28465.0
2016-12-30 10:35:00,103.21,103.22,103.17,103.21,19810.0,98.2648,98.2744,98.2268,98.2648,19810.0
2016-12-30 10:40:00,103.22,103.26,103.15,103.17,15018.0,98.2744,98.3124,98.2077,98.2268,15018.0
2016-12-30 10:45:00,103.17,103.22,103.11,103.19,12455.0,98.2268,98.2744,98.1696,98.2458,12455.0
2016-12-30 10:50:00,103.2,103.22,103.1,103.12,9231.0,98.2553,98.2744,98.1601,98.1792,9231.0
2016-12-30 10:55:00,103.11,103.14,103.1,103.13,14255.0,98.1696,98.1982,98.1601,98.1887,14255.0
2016-12-30 11:00:00,103.12,103.17,103.11,103.16,11226.0,98.1792,98.2268,98.1696,98.2172,11226.0
2016-12-30 11:05:00,103.15,103.16,103.12,103.14,9397.0,98.2077,98.2172,98.1792,98.1982,9397.0
2016-12-30 11:10:00,103.15,103.23,103.14,103.21,16657.0,98.2077,98.2839,98.1982,98.2648,16657.0
2016-12-30 11:15:00,103.2,103.28,103.19,103.24,14372.0,98.2553,98.3315,98.2458,98.2934,14372.0
2016-12-30 11:20:00,103.24,103.32,103.22,103.26,9729.0,98.2934,98.3696,98.2744,98.3124,9729.0
2016-12-30 11:25:00,103.27,103.39,103.27,103.34,15896.0,98.322,98.4362,98.322,98.3886,15896.0
2016-12-30 11:30:00,103.33,103.37,103.32,103.37,13482.0,98.3791,98.4172,98.3696,98.4172,13482.0
2016-12-30 11:35:00,103.36,103.37,103.32,103.33,9478.0,98.4077,98.4172,98.3696,98.3791,9478.0
2016-12-30 11:40:00,103.33,103.37,103.27,103.35,10665.0,98.3791,98.4172,98.322,98.3981,10665.0
2016-12-30 11:45:00,103.36,103.39,103.35,103.36,10887.0,98.4077,98.4362,98.3981,98.4077,10887.0
2016-12-30 11:50:00,103.37,103.37,103.28,103.28,10940.0,98.4172,98.4172,98.3315,98.3315,10940.0
2016-12-30 11:55:00,103.29,103.35,103.29,103.33,7727.0,98.341,98.3981,98.341,98.3791,7727.0
2016-12-30 12:00:00,103.34,103.37,103.27,103.31,11316.0,98.3886,98.4172,98.322,98.3601,11316.0
2016-12-30 12:05:00,103.29,103.39,103.24,103.38,14983.0,98.341,98.4362,98.2934,98.4267,14983.0
2016-12-30 12:10:00,103.38,103.6,103.37,103.59,26284.0,98.4267,98.6362,98.4172,98.6266,26284.0
2016-12-30 12:15:00,103.61,103.62,103.55,103.55,27942.0,98.6457,98.6552,98.5886,98.5886,27942.0
2016-12-30 12:20:00,103.55,103.56,103.52,103.54,20934.0,98.5886,98.5981,98.56,98.579,20934.0
2016-12-30 12:25:00,103.54,103.55,103.51,103.53,15747.0,98.579,98.5886,98.5505,98.5695,15747.0
2016-12-30 12:30:00,103.53,103.56,103.51,103.55,13577.0,98.5695,98.5981,98.5505,98.5886,13577.0
2016-12-30 12:35:00,103.54,103.55,103.48,103.48,11069.0,98.579,98.5886,98.5219,98.5219,11069.0
2016-12-30 12:40:00,103.5,103.56,103.48,103.53,10829.0,98.5409,98.5981,98.5219,98.5695,10829.0
2016-12-30 12:45:00,103.53,103.55,103.51,103.53,18396.0,98.5695,98.5886,98.5505,98.5695,18396.0
2016-12-30 12:50:00,103.53,103.54,103.37,103.39,15668.0,98.5695,98.579,98.4172,98.4362,15668.0
2016-12-30 12:55:00,103.37,103.56,103.37,103.54,17781.0,98.4172,98.5981,98.4172,98.579,17781.0
2016-12-30 13:00:00,103.54,103.55,103.42,103.47,18073.0,98.579,98.5886,98.4648,98.5124,18073.0
2016-12-30 13:05:00,103.47,103.48,103.43,103.44,29005.0,98.5124,98.5219,98.4743,98.4838,29005.0
2016-12-30 13:10:00,103.45,103.51,103.44,103.49,10922.0,98.4933,98.5505,98.4838,98.5314,10922.0
2016-12-30 13:15:00,103.5,103.56,103.48,103.53,61954.0,98.5409,98.5981,98.5219,98.5695,61954.0
2016-12-30 13:20:00,103.53,103.74,103.5,103.69,27263.0,98.5695,98.7694,98.5409,98.7218,27263.0
2016-12-30 13:25:00,103.71,103.71,103.62,103.64,9931.0,98.7409,98.7409,98.6552,98.6742,9931.0
2016-12-30 13:30:00,103.65,103.72,103.65,103.72,8411.0,98.6838,98.7504,98.6838,98.7504,8411.0
2016-12-30 13:35:00,103.71,103.74,103.69,103.69,14713.0,98.7409,98.7694,98.7218,98.7218,14713.0
2016-12-30 13:40:00,103.69,103.71,103.54,103.54,24158.0,98.7218,98.7409,98.579,98.579,24158.0
2016-12-30 13:45:00,103.55,103.55,103.45,103.47,18252.0,98.5886,98.5886,98.4933,98.5124,18252.0
2016-12-30 13:50:00,103.47,103.58,103.46,103.56,28746.0,98.5124,98.6171,98.5029,98.5981,28746.0
2016-12-30 13:55:00,103.56,103.61,103.5,103.54,15065.0,98.5981,98.6457,98.5409,98.579,15065.0
2016-12-30 14:00:00,103.56,103.57,103.45,103.45,13394.0,98.5981,98.6076,98.4933,98.4933,13394.0
2016-12-30 14:05:00,103.45,103.48,103.44,103.44,11240.0,98.4933,98.5219,98.4838,98.4838,11240.0
2016-12-30 14:10:00,103.44,103.44,103.37,103.38,15493.0,98.4838,98.4838,98.4172,98.4267,15493.0
2016-12-30 14:15:00,103.39,103.52,103.38,103.51,13104.0,98.4362,98.56,98.4267,98.5505,13104.0
2016-12-30 14:20:00,103.51,103.51,103.45,103.45,12831.0,98.5505,98.5505,98.4933,98.4933,12831.0
2016-12-30 14:25:00,103.46,103.49,103.36,103.38,17264.0,98.5029,98.5314,98.4077,98.4267,17264.0
2016-12-30 14:30:00,103.39,103.39,103.3,103.32,29259.0,98.4362,98.4362,98.3505,98.3696,29259.0
2016-12-30 14:35:00,103.33,103.4,103.31,103.37,12461.0,98.3791,98.4457,98.3601,98.4172,12461.0
2016-12-30 14:40:00,103.38,103.39,103.33,103.35,12452.0,98.4267,98.4362,98.3791,98.3981,12452.0
2016-12-30 14:45:00,103.35,103.35,103.22,103.23,19945.0,98.3981,98.3981,98.2744,98.2839,19945.0
2016-12-30 14:50:00,103.23,103.33,103.19,103.28,28259.0,98.2839,98.3791,98.2458,98.3315,28259.0
2016-12-30 14:55:00,103.26,103.29,103.19,103.26,45339.0,98.3124,98.341,98.2458,98.3124,45339.0
2016-12-30 15:00:00,103.26,103.28,103.18,103.27,22338.0,98.3124,98.3315,98.2363,98.322,22338.0
2016-12-30 15:05:00,103.27,103.33,103.23,103.33,29122.0,98.322,98.3791,98.2839,98.3791,29122.0
2016-12-30 15:10:00,103.32,103.4,103.32,103.39,23957.0,98.3696,98.4457,98.3696,98.4362,23957.0
2016-12-30 15:15:00,103.4,103.44,103.25,103.27,31780.0,98.4457,98.4838,98.3029,98.322,31780.0
2016-12-30 15:20:00,103.27,103.39,103.26,103.33,23525.0,98.322,98.4362,98.3124,98.3791,23525.0
2016-12-30 15:25:00,103.32,103.38,103.32,103.34,30275.0,98.3696,98.4267,98.3696,98.3886,30275.0
2016-12-30 15:30:00,103.35,103.35,103.23,103.3,64207.0,98.3981,98.3981,98.2839,98.3505,64207.0
2016-12-30 15:35:00,103.29,103.33,103.28,103.28,37430.0,98.341,98.3791,98.3315,98.3315,37430.0
2016-12-30 15:40:00,103.29,103.3,103.09,103.12,126128.0,98.341,98.3505,98.1506,98.1792,126128.0
2016-12-30 15:45:00,103.11,103.19,103.05,103.05,103205.0,98.1696,98.2458,98.1125,98.1125,103205.0
2016-12-30 15:50:00,103.05,103.08,102.98,103.06,118027.0,98.1125,98.1411,98.0459,98.122,118027.0
2016-12-30 15:55:00,103.07,103.33,103.02,103.29,304407.0,98.1316,98.3791,98.0839,98.341,304407.0
2017-01-03 09:30:00,104.41,104.71,104.11,104.42,118930.0,99.4073,99.693,99.1217,99.4169,118930.0
2017-01-03 09:35:00,104.49,104.95,104.44,104.84,54345.0,99.4835,99.9215,99.4359,99.8167,54345.0
2017-01-03 09:40:00,104.85,104.97,104.62,104.82,69888.0,99.8263,99.9405,99.6073,99.7977,69888.0
2017-01-03 09:45:00,104.79,104.9,104.57,104.84,49088.0,99.7691,99.8739,99.5597,99.8167,49088.0
2017-01-03 09:50:00,104.88,104.88,104.69,104.84,45216.0,99.8548,99.8548,99.6739,99.8167,45216.0
2017-01-03 09:55:00,104.84,105.18,104.8,105.11,46784.0,99.8167,100.1405,99.7787,100.0738,46784.0
2017-01-03 10:00:00,105.1,105.39,104.92,105.38,56235.0,100.0643,100.3404,99.8929,100.3309,56235.0
2017-01-03 10:05:00,105.34,105.9,105.19,105.81,73248.0,100.2928,100.826,100.15,100.7403,73248.0
2017-01-03 10:10:00,105.84,105.94,105.6,105.65,52024.0,100.7688,100.864,100.5403,100.5879,52024.0
2017-01-03 10:15:00,105.67,105.72,105.5,105.5,25448.0,100.607,100.6546,100.4451,100.4451,25448.0
2017-01-03 10:20:00,105.55,105.8,105.55,105.75,29406.0,100.4927,100.7307,100.4927,100.6831,29406.0
2017-01-03 10:25:00,105.74,105.76,105.63,105.64,26346.0,100.6736,100.6927,100.5689,100.5784,26346.0
2017-01-03 10:30:00,105.65,105.76,105.49,105.5,43414.0,100.5879,100.6927,100.4356,100.4451,43414.0
2017-01-03 10:35:00,105.49,105.55,105.32,105.42,34203.0,100.4356,100.4927,100.2737,100.369,34203.0
2017-01-03 10:40:00,105.41,105.58,105.37,105.41,28948.0,100.3594,100.5213,100.3213,100.3594,28948.0
2017-01-03 10:45:00,105.39,105.43,105.14,105.14,34410.0,100.3404,100.3785,100.1024,100.1024,34410.0
2017-01-03 10:50:00,105.13,105.28,105.12,105.21,30746.0,100.0928,100.2357,100.0833,100.169,30746.0
2017-01-03 10:55:00,105.21,105.21,104.96,105.08,50604.0,100.169,100.169,99.931,100.0452,50604.0
2017-01-03 11:00:00,105.07,105.11,104.98,105.11,31535.0,100.0357,100.0738,99.95,100.0738,31535.0
2017-01-03 11:05:00,105.09,105.32,105.01,105.27,34755.0,100.0548,100.2737,99.9786,100.2261,34755.0
2017-01-03 11:10:00,105.27,105.32,105.23,105.26,22696.0,100.2261,100.2737,100.1881,100.2166,22696.0
2017-01-03 11:15:00,105.27,105.27,105.07,105.17,71736.0,100.2261,100.2261,100.0357,100.1309,71736.0
2017-01-03 11:20:00,105.19,105.32,105.14,105.3,38919.0,100.15,100.2737,100.1024,100.2547,38919.0
2017-01-03 11:25:00,105.29,105.32,105.22,105.31,24312.0,100.2452,100.2737,100.1785,100.2642,24312.0
2017-01-03 11:30:00,105.31,105.36,105.19,105.24,31065.0,100.2642,100.3118,100.15,100.1976,31065.0
2017-01-03 11:35:00,105.25,105.3,105.21,105.23,31356.0,100.2071,100.2547,100.169,100.1881,31356.0
2017-01-03 11:40:00,105.24,105.26,105.08,105.12,45454.0,100.1976,100.2166,100.0452,100.0833,45454.0
2017-01-03 11:45:00,105.13,105.31,105.12,105.3,44450.0,100.0928,100.2642,100.0833,100.2547,44450.0
2017-01-03 11:50:00,105.29,105.41,105.28,105.38,27351.0,100.2452,100.3594,100.2357,100.3309,27351.0
2017-01-03 11:55:00,105.37,105.38,105.28,105.37,34117.0,100.3213,100.3309,100.2357,100.3213,34117.0
2017-01-03 12:00:00,105.38,105.46,105.32,105.4,44312.0,100.3309,100.407,100.2737,100.3499,44312.0
2017-01-03 12:05:00,105.41,105.42,105.27,105.31,21488.0,100.3594,100.369,100.2261,100.2642,21488.0
2017-01-03 12:10:00,105.33,105.42,105.3,105.35,19140.0,100.2833,100.369,100.2547,100.3023,19140.0
2017-01-03 12:15:00,105.34,105.41,105.3,105.34,20879.0,100.2928,100.3594,100.2547,100.2928,20879.0
2017-01-03 12:20:00,105.33,105.4,105.25,105.35,62011.0,100.2833,100.3499,100.2071,100.3023,62011.0
2017-01-03 12:25:00,105.35,105.5,105.34,105.46,28621.0,100.3023,100.4451,100.2928,100.407,28621.0
2017-01-03 12:30:00,105.47,105.56,105.41,105.54,45494.0,100.4166,100.5022,100.3594,100.4832,45494.0
2017-01-03 12:35:00,105.55,105.55,105.48,105.51,36644.0,100.4927,100.4927,100.4261,100.4546,36644.0
2017-01-03 12:40:00,105.51,105.52,105.38,105.42,21605.0,100.4546,100.4642,100.3309,100.369,21605.0
2017-01-03 12:45:00,105.41,105.47,105.33,105.46,17736.0,100.3594,100.4166,100.2833,100.407,17736.0
2017-01-03 12:50:00,105.46,105.47,105.33,105.35,13549.0,100.407,100.4166,100.2833,100.3023,13549.0
2017-01-03 12:55:00,105.36,105.49,105.35,105.49,16122.0,100.3118,100.4356,100.3023,100.4356,16122.0
2017-01-03 13:00:00,105.48,105.53,105.45,105.46,22376.0,100.4261,100.4737,100.3975,100.407,22376.0
2017-01-03 13:05:00,105.47,105.5,105.28,105.3,25512.0,100.4166,100.4451,100.2357,100.2547,25512.0
2017-01-03 13:10:00,105.29,105.38,105.26,105.37,16860.0,100.2452,100.3309,100.2166,100.3213,16860.0
2017-01-03 13:15:00,105.38,105.4,105.35,105.39,25496.0,100.3309,100.3499,100.3023,100.3404,25496.0
2017-01-03 13:20:00,105.39,105.49,105.37,105.46,25008.0,100.3404,100.4356,100.3213,100.407,25008.0
2017-01-03 13:25:00,105.46,105.46,105.34,105.34,10859.0,100.407,100.407,100.2928,100.2928,10859.0
2017-01-03 13:30:00,105.35,105.4,105.33,105.36,14120.0,100.3023,100.3499,100.2833,100.3118,14120.0
2017-01-03 13:35:00,105.36,105.36,105.27,105.29,35864.0,100.3118,100.3118,100.2261,100.2452,35864.0
2017-01-03 13:40:00,105.3,105.3,105.11,105.11,41456.0,100.2547,100.2547,100.0738,100.0738,41456.0
2017-01-03 13:45:00,105.11,105.21,104.99,105.03,47928.0,100.0738,100.169,99.9596,99.9976,47928.0
2017-01-03 13:50:00,105.04,105.11,104.99,105.0,32506.0,100.0072,100.0738,99.9596,99.9691,32506.0
2017-01-03 13:55:00,105.01,105.01,104.92,104.94,42893.0,99.9786,99.9786,99.8929,99.912,42893.0
2017-01-03 14:00:00,104.94,105.01,104.8,104.81,48893.0,99.912,99.9786,99.7787,99.7882,48893.0
2017-01-03 14:05:00,104.81,104.81,104.58,104.6,44437.0,99.7882,99.7882,99.5692,99.5882,44437.0
2017-01-03 14:10:00,104.6,104.65,104.58,104.61,64408.0,99.5882,99.6358,99.5692,99.5978,64408.0
2017-01-03 14:15:00,104.61,104.68,104.57,104.6,50164.0,99.5978,99.6644,99.5597,99.5882,50164.0
2017-01-03 14:20:00,104.62,104.64,104.48,104.55,38140.0,99.6073,99.6263,99.474,99.5406,38140.0
2017-01-03 14:25:00,104.55,104.65,104.52,104.56,33237.0,99.5406,99.6358,99.5121,99.5502,33237.0
2017-01-03 14:30:00,104.56,104.6,104.53,104.59,20583.0,99.5502,99.5882,99.5216,99.5787,20583.0
2017-01-03 14:35:00,104.59,104.73,104.59,104.69,23800.0,99.5787,99.712,99.5787,99.6739,23800.0
2017-01-03 14:40:00,104.69,104.88,104.67,104.79,40928.0,99.6739,99.8548,99.6549,99.7691,40928.0
2017-01-03 14:45:00,104.79,104.8,104.69,104.7,11454.0,99.7691,99.7787,99.6739,99.6835,11454.0
2017-01-03 14:50:00,104.69,104.69,104.59,104.61,24757.0,99.6739,99.6739,99.5787,99.5978,24757.0
2017-01-03 14:55:00,104.61,104.61,104.51,104.56,26714.0,99.5978,99.5978,99.5026,99.5502,26714.0
2017-01-03 15:00:00,104.56,104.57,104.5,104.52,48415.0,99.5502,99.5597,99.493,99.5121,48415.0
2017-01-03 15:05:00,104.53,104.54,104.4,104.41,37766.0,99.5216,99.5311,99.3978,99.4073,37766.0
2017-01-03 15:10:00,104.41,104.43,104.39,104.42,26260.0,99.4073,99.4264,99.3883,99.4169,26260.0
2017-01-03 15:15:00,104.42,104.43,104.36,104.41,26373.0,99.4169,99.4264,99.3597,99.4073,26373.0
2017-01-03 15:20:00,104.41,104.49,104.33,104.34,65014.0,99.4073,99.4835,99.3312,99.3407,65014.0
2017-01-03 15:25:00,104.34,104.48,104.34,104.47,42907.0,99.3407,99.474,99.3407,99.4645,42907.0
2017-01-03 15:30:00,104.46,104.64,104.42,104.63,36692.0,99.455,99.6263,99.4169,99.6168,36692.0
2017-01-03 15:35:00,104.64,104.81,104.62,104.78,52984.0,99.6263,99.7882,99.6073,99.7596,52984.0
2017-01-03 15:40:00,104.79,104.84,104.74,104.79,44013.0,99.7691,99.8167,99.7215,99.7691,44013.0
2017-01-03 15:45:00,104.77,105.14,104.73,105.12,133188.0,99.7501,100.1024,99.712,100.0833,133188.0
2017-01-03 15:50:00,105.12,105.22,104.93,105.14,204476.0,100.0833,100.1785,99.9024,100.1024,204476.0
2017-01-03 15:55:00,105.14,105.3,105.01,105.27,349164.0,100.1024,100.2547,99.9786,100.2261,349164.0
2017-01-04 09:30:00,105.34,105.34,104.86,104.95,80139.0,100.2928,100.2928,99.8358,99.9215,80139.0
2017-01-04 09:35:00,104.95,105.3,104.92,105.05,48358.0,99.9215,100.2547,99.8929,100.0167,48358.0
2017-01-04 09:40:00,105.06,105.24,104.98,105.15,48242.0,100.0262,100.1976,99.95,100.1119,48242.0
2017-01-04 09:45:00,105.15,105.38,105.12,105.33,35119.0,100.1119,100.3309,100.0833,100.2833,35119.0
2017-01-04 09:50:00,105.29,105.56,105.29,105.47,33614.0,100.2452,100.5022,100.2452,100.4166,33614.0
2017-01-04 09:55:00,105.5,105.5,105.2,105.25,42903.0,100.4451,100.4451,100.1595,100.2071,42903.0
2017-01-04 10:00:00,105.27,105.57,105.25,105.52,43486.0,100.2261,100.5118,100.2071,100.4642,43486.0
2017-01-04 10:05:00,105.52,105.7,105.46,105.69,32606.0,100.4642,100.6355,100.407,100.626,32606.0
2017-01-04 10:10:00,105.7,106.07,105.64,106.07,82588.0,100.6355,100.9878,100.5784,100.9878,82588.0
2017-01-04 10:15:00,106.07,106.07,105.93,106.01,23992.0,100.9878,100.9878,100.8545,100.9307,23992.0
2017-01-04 10:20:00,106.01,106.17,105.93,106.17,31526.0,100.9307,101.083,100.8545,101.083,31526.0
2017-01-04 10:25:00,106.16,106.2,106.05,106.12,42719.0,101.0735,101.1116,100.9688,101.0354,42719.0
2017-01-04 10:30:00,106.1,106.19,106.03,106.18,48496.0,101.0164,101.1021,100.9497,101.0925,48496.0
2017-01-04 10:35:00,106.18,106.22,106.11,106.17,32048.0,101.0925,101.1306,101.0259,101.083,32048.0
2017-01-04 10:40:00,106.18,106.43,106.16,106.41,67660.0,101.0925,101.3306,101.0735,101.3115,67660.0
2017-01-04 10:45:00,106.42,106.62,106.42,106.51,107349.0,101.321,101.5115,101.321,101.4067,107349.0
2017-01-04 10:50:00,106.52,106.57,106.49,106.57,24089.0,101.4162,101.4639,101.3877,101.4639,24089.0
2017-01-04 10:55:00,106.57,106.7,106.52,106.61,48718.0,101.4639,101.5876,101.4162,101.5019,48718.0
2017-01-04 11:00:00,106.61,106.71,106.58,106.59,41854.0,101.5019,101.5971,101.4734,101.4829,41854.0
2017-01-04 11:05:00,106.6,106.7,106.57,106.7,36969.0,101.4924,101.5876,101.4639,101.5876,36969.0
2017-01-04 11:10:00,106.66,106.66,106.53,106.53,38929.0,101.5495,101.5495,101.4258,101.4258,38929.0
2017-01-04 11:15:00,106.54,106.59,106.41,106.48,31786.0,101.4353,101.4829,101.3115,101.3782,31786.0
2017-01-04 11:20:00,106.47,106.51,106.32,106.35,31404.0,101.3686,101.4067,101.2258,101.2544,31404.0
2017-01-04 11:25:00,106.35,106.36,106.24,106.29,14871.0,101.2544,101.2639,101.1497,101.1973,14871.0
2017-01-04 11:30:00,106.31,106.46,106.28,106.46,19683.0,101.2163,101.3591,101.1877,101.3591,19683.0
2017-01-04 11:35:00,106.44,106.5,106.36,106.36,21194.0,101.3401,101.3972,101.2639,101.2639,21194.0
2017-01-04 11:40:00,106.35,106.37,106.31,106.33,11666.0,101.2544,101.2734,101.2163,101.2354,11666.0
2017-01-04 11:45:00,106.33,106.37,106.3,106.34,33029.0,101.2354,101.2734,101.2068,101.2449,33029.0
2017-01-04 11:50:00,106.34,106.34,106.24,106.34,17792.0,101.2449,101.2449,101.1497,101.2449,17792.0
2017-01-04 11:55:00,106.33,106.35,106.28,106.29,14022.0,101.2354,101.2544,101.1877,101.1973,14022.0
2017-01-04 12:00:00,106.29,106.34,106.27,106.27,12951.0,101.1973,101.2449,101.1782,101.1782,12951.0
2017-01-04 12:05:00,106.27,106.28,106.2,106.23,16782.0,101.1782,101.1877,101.1116,101.1401,16782.0
2017-01-04 12:10:00,106.23,106.24,106.12,106.14,17423.0,101.1401,101.1497,101.0354,101.0545,17423.0
2017-01-04 12:15:00,106.14,106.16,106.08,106.1,15190.0,101.0545,101.0735,100.9973,101.0164,15190.0
2017-01-04 12:20:00,106.1,106.12,106.02,106.06,19182.0,101.0164,101.0354,100.9402,100.9783,19182.0
2017-01-04 12:25:00,106.08,106.12,105.95,105.97,20810.0,100.9973,101.0354,100.8736,100.8926,20810.0
2017-01-04 12:30:00,105.97,106.11,105.96,106.08,16238.0,100.8926,101.0259,100.8831,100.9973,16238.0
2017-01-04 12:35:00,106.08,106.13,106.05,106.13,17429.0,100.9973,101.0449,100.9688,101.0449,17429.0
2017-01-04 12:40:00,106.13,106.14,106.02,106.05,13571.0,101.0449,101.0545,100.9402,100.9688,13571.0
2017-01-04 12:45:00,106.05,106.09,106.0,106.04,12839.0,100.9688,101.0069,100.9212,100.9592,12839.0
2017-01-04 12:50:00,106.04,106.06,105.97,106.06,20103.0,100.9592,100.9783,100.8926,100.9783,20103.0
2017-01-04 12:55:00,106.05,106.05,105.95,105.96,18298.0,100.9688,100.9688,100.8736,100.8831,18298.0
2017-01-04 13:00:00,105.96,106.0,105.95,105.96,14292.0,100.8831,100.9212,100.8736,100.8831,14292.0
2017-01-04 13:05:00,105.96,106.03,105.94,105.98,13172.0,100.8831,100.9497,100.864,100.9021,13172.0
2017-01-04 13:10:00,105.97,106.05,105.93,106.02,15288.0,100.8926,100.9688,100.8545,100.9402,15288.0
2017-01-04 13:15:00,106.02,106.07,106.01,106.01,11851.0,100.9402,100.9878,100.9307,100.9307,11851.0
2017-01-04 13:20:00,106.02,106.12,106.01,106.08,17702.0,100.9402,101.0354,100.9307,100.9973,17702.0
2017-01-04 13:25:00,106.07,106.24,106.06,106.23,28324.0,100.9878,101.1497,100.9783,101.1401,28324.0
2017-01-04 13:30:00,106.22,106.28,106.16,106.28,24288.0,101.1306,101.1877,101.0735,101.1877,24288.0
2017-01-04 13:35:00,106.28,106.29,106.23,106.25,11814.0,101.1877,101.1973,101.1401,101.1592,11814.0
2017-01-04 13:40:00,106.25,106.28,106.25,106.27,7374.0,101.1592,101.1877,101.1592,101.1782,7374.0
2017-01-04 13:45:00,106.27,106.27,106.21,106.23,14815.0,101.1782,101.1782,101.1211,101.1401,14815.0
2017-01-04 13:50:00,106.23,106.34,106.23,106.29,15779.0,101.1401,101.2449,101.1401,101.1973,15779.0
2017-01-04 13:55:00,106.29,106.36,106.24,106.33,24086.0,101.1973,101.2639,101.1497,101.2354,24086.0
2017-01-04 14:00:00,106.37,106.39,106.31,106.31,33445.0,101.2734,101.2925,101.2163,101.2163,33445.0
2017-01-04 14:05:00,106.31,106.35,106.27,106.28,15626.0,101.2163,101.2544,101.1782,101.1877,15626.0
2017-01-04 14:10:00,106.29,106.42,106.26,106.4,17284.0,101.1973,101.321,101.1687,101.302,17284.0
2017-01-04 14:15:00,106.41,106.41,106.35,106.38,13046.0,101.3115,101.3115,101.2544,101.283,13046.0
2017-01-04 14:20:00,106.4,106.44,106.29,106.29,20820.0,101.302,101.3401,101.1973,101.1973,20820.0
2017-01-04 14:25:00,106.3,106.35,106.3,106.35,17716.0,101.2068,101.2544,101.2068,101.2544,17716.0
2017-01-04 14:30:00,106.35,106.45,106.31,106.45,23734.0,101.2544,101.3496,101.2163,101.3496,23734.0
2017-01-04 14:35:00,106.46,106.52,106.4,106.41,19255.0,101.3591,101.4162,101.302,101.3115,19255.0
2017-01-04 14:40:00,106.42,106.57,106.38,106.56,22198.0,101.321,101.4639,101.283,101.4543,22198.0
2017-01-04 14:45:00,106.56,106.57,106.4,106.44,21719.0,101.4543,101.4639,101.302,101.3401,21719.0
2017-01-04 14:50:00,106.43,106.47,106.41,106.42,19395.0,101.3306,101.3686,101.3115,101.321,19395.0
2017-01-04 14:55:00,106.42,106.44,106.4,106.41,20773.0,101.321,101.3401,101.302,101.3115,20773.0
2017-01-04 15:00:00,106.41,106.53,106.4,106.48,29020.0,101.3115,101.4258,101.302,101.3782,29020.0
2017-01-04 15:05:00,106.48,106.53,106.44,106.48,23902.0,101.3782,101.4258,101.3401,101.3782,23902.0
2017-01-04 15:10:00,106.49,106.51,106.42,106.5,35395.0,101.3877,101.4067,101.321,101.3972,35395.0
2017-01-04 15:15:00,106.5,106.54,106.44,106.53,45175.0,101.3972,101.4353,101.3401,101.4258,45175.0
2017-01-04 15:20:00,106.53,106.62,106.47,106.6,85398.0,101.4258,101.5115,101.3686,101.4924,85398.0
2017-01-04 15:25:00,106.6,106.75,106.59,106.71,70820.0,101.4924,101.6352,101.4829,101.5971,70820.0
2017-01-04 15:30:00,106.71,106.75,106.64,106.67,48381.0,101.5971,101.6352,101.5305,101.5591,48381.0
2017-01-04 15:35:00,106.66,106.67,106.59,106.63,34066.0,101.5495,101.5591,101.4829,101.521,34066.0
2017-01-04 15:40:00,106.63,106.68,106.58,106.6,43684.0,101.521,101.5686,101.4734,101.4924,43684.0
2017-01-04 15:45:00,106.59,106.63,106.45,106.47,60425.0,101.4829,101.521,101.3496,101.3686,60425.0
2017-01-04 15:50:00,106.45,106.55,106.4,106.41,94967.0,101.3496,101.4448,101.302,101.3115,94967.0
2017-01-04 15:55:00,106.42,106.5,106.33,106.41,123350.0,101.321,101.3972,101.2354,101.3115,123350.0
2017-01-05 09:30:00,107.05,107.35,106.54,107.12,113209.0,102.1304,102.4166,101.6439,102.1972,113209.0
2017-01-05 09:35:00,107.0,107.38,106.98,107.23,39933.0,102.0827,102.4453,102.0636,102.3022,39933.0
2017-01-05 09:40:00,107.22,107.75,107.18,107.71,86435.0,102.2926,102.7983,102.2545,102.7601,86435.0
2017-01-05 09:45:00,107.71,108.06,107.65,108.03,81140.0,102.7601,103.094,102.7029,103.0654,81140.0
2017-01-05 09:50:00,108.01,108.05,107.75,107.82,50753.0,103.0463,103.0845,102.7983,102.865,50753.0
2017-01-05 09:55:00,107.84,107.96,107.76,107.9,66538.0,102.8841,102.9986,102.8078,102.9414,66538.0
2017-01-05 10:00:00,107.88,107.92,107.82,107.84,40951.0,102.9223,102.9604,102.865,102.8841,40951.0
2017-01-05 10:05:00,107.87,108.0,107.75,107.99,52526.0,102.9127,103.0368,102.7983,103.0272,52526.0
2017-01-05 10:10:00,107.95,108.03,107.91,108.02,54781.0,102.9891,103.0654,102.9509,103.0559,54781.0
2017-01-05 10:15:00,108.04,108.13,108.03,108.07,36700.0,103.0749,103.1608,103.0654,103.1036,36700.0
2017-01-05 10:20:00,108.06,108.06,107.91,108.04,31416.0,103.094,103.094,102.9509,103.0749,31416.0
2017-01-05 10:25:00,108.04,108.1,108.03,108.09,31199.0,103.0749,103.1322,103.0654,103.1226,31199.0
2017-01-05 10:30:00,108.1,108.15,107.98,108.05,34033.0,103.1322,103.1799,103.0177,103.0845,34033.0
2017-01-05 10:35:00,108.05,108.05,107.73,107.73,26646.0,103.0845,103.0845,102.7792,102.7792,26646.0
2017-01-05 10:40:00,107.73,107.73,107.59,107.71,28226.0,102.7792,102.7792,102.6456,102.7601,28226.0
2017-01-05 10:45:00,107.72,107.78,107.62,107.78,39097.0,102.7696,102.8269,102.6742,102.8269,39097.0
2017-01-05 10:50:00,107.78,107.78,107.58,107.65,21815.0,102.8269,102.8269,102.6361,102.7029,21815.0
2017-01-05 10:55:00,107.65,107.67,107.58,107.59,16871.0,102.7029,102.7219,102.6361,102.6456,16871.0
2017-01-05 11:00:00,107.57,107.71,107.56,107.65,44107.0,102.6265,102.7601,102.617,102.7029,44107.0
2017-01-05 11:05:00,107.65,107.65,107.33,107.33,44429.0,102.7029,102.7029,102.3976,102.3976,44429.0
2017-01-05 11:10:00,107.34,107.38,107.22,107.26,27251.0,102.4071,102.4453,102.2926,102.3308,27251.0
2017-01-05 11:15:00,107.25,107.3,107.11,107.15,33429.0,102.3212,102.3689,102.1877,102.2258,33429.0
2017-01-05 11:20:00,107.14,107.15,107.02,107.12,28525.0,102.2163,102.2258,102.1018,102.1972,28525.0
2017-01-05 11:25:00,107.12,107.19,107.07,107.14,17820.0,102.1972,102.264,102.1495,102.2163,17820.0
2017-01-05 11:30:00,107.15,107.15,106.95,106.99,27050.0,102.2258,102.2258,102.035,102.0732,27050.0
2017-01-05 11:35:00,107.0,107.1,106.97,107.1,17988.0,102.0827,102.1781,102.0541,102.1781,17988.0
2017-01-05 11:40:00,107.09,107.09,106.88,106.91,22690.0,102.1686,102.1686,101.9682,101.9969,22690.0
2017-01-05 11:45:00,106.93,107.02,106.9,106.94,14614.0,102.0159,102.1018,101.9873,102.0255,14614.0
2017-01-05 11:50:00,106.95,106.95,106.83,106.91,13293.0,102.035,102.035,101.9205,101.9969,13293.0
2017-01-05 11:55:00,106.92,106.93,106.81,106.81,21570.0,102.0064,102.0159,101.9015,101.9015,21570.0
2017-01-05 12:00:00,106.82,106.93,106.8,106.89,24588.0,101.911,102.0159,101.8919,101.9778,24588.0
2017-01-05 12:05:00,106.89,106.9,106.67,106.67,20785.0,101.9778,101.9873,101.7679,101.7679,20785.0
2017-01-05 12:10:00,106.7,106.71,106.55,106.58,30068.0,101.7965,101.8061,101.6534,101.682,30068.0
2017-01-05 12:15:00,106.59,106.73,106.57,106.7,48949.0,101.6916,101.8251,101.6725,101.7965,48949.0
2017-01-05 12:20:00,106.7,106.7,106.6,106.64,28066.0,101.7965,101.7965,101.7011,101.7393,28066.0
2017-01-05 12:25:00,106.64,106.68,106.46,106.52,41780.0,101.7393,101.7774,101.5675,101.6248,41780.0
2017-01-05 12:30:00,106.54,106.68,106.46,106.68,52841.0,101.6439,101.7774,101.5675,101.7774,52841.0
2017-01-05 12:35:00,106.68,106.82,106.62,106.81,20312.0,101.7774,101.911,101.7202,101.9015,20312.0
2017-01-05 12:40:00,106.82,106.87,106.76,106.78,18640.0,101.911,101.9587,101.8538,101.8728,18640.0
2017-01-05 12:45:00,106.78,106.83,106.74,106.8,11567.0,101.8728,101.9205,101.8347,101.8919,11567.0
2017-01-05 12:50:00,106.81,106.88,106.76,106.79,17538.0,101.9015,101.9682,101.8538,101.8824,17538.0
2017-01-05 12:55:00,106.79,106.79,106.72,106.75,15985.0,101.8824,101.8824,101.8156,101.8442,15985.0
2017-01-05 13:00:00,106.76,106.85,106.73,106.85,20618.0,101.8538,101.9396,101.8251,101.9396,20618.0
2017-01-05 13:05:00,106.85,106.86,106.81,106.84,15599.0,101.9396,101.9492,101.9015,101.9301,15599.0
2017-01-05 13:10:00,106.85,106.88,106.83,106.84,11658.0,101.9396,101.9682,101.9205,101.9301,11658.0
2017-01-05 13:15:00,106.84,106.86,106.79,106.82,17143.0,101.9301,101.9492,101.8824,101.911,17143.0
2017-01-05 13:20:00,106.83,106.87,106.78,106.82,16372.0,101.9205,101.9587,101.8728,101.911,16372.0
2017-01-05 13:25:00,106.82,106.82,106.71,106.74,13659.0,101.911,101.911,101.8061,101.8347,13659.0
2017-01-05 13:30:00,106.75,106.79,106.72,106.73,15391.0,101.8442,101.8824,101.8156,101.8251,15391.0
2017-01-05 13:35:00,106.75,106.88,106.75,106.83,18569.0,101.8442,101.9682,101.8442,101.9205,18569.0
2017-01-05 13:40:00,106.83,106.88,106.79,106.88,18984.0,101.9205,101.9682,101.8824,101.9682,18984.0
2017-01-05 13:45:00,106.88,106.96,106.85,106.89,19005.0,101.9682,102.0446,101.9396,101.9778,19005.0
2017-01-05 13:50:00,106.89,106.93,106.85,106.88,16802.0,101.9778,102.0159,101.9396,101.9682,16802.0
2017-01-05 13:55:00,106.88,106.9,106.83,106.83,14715.0,101.9682,101.9873,101.9205,101.9205,14715.0
2017-01-05 14:00:00,106.84,106.89,106.82,106.86,15528.0,101.9301,101.9778,101.911,101.9492,15528.0
2017-01-05 14:05:00,106.87,106.99,106.84,106.93,27352.0,101.9587,102.0732,101.9301,102.0159,27352.0
2017-01-05 14:10:00,106.92,107.0,106.92,106.98,16881.0,102.0064,102.0827,102.0064,102.0636,16881.0
2017-01-05 14:15:00,106.98,107.11,106.97,107.02,28516.0,102.0636,102.1877,102.0541,102.1018,28516.0
2017-01-05 14:20:00,107.02,107.03,106.91,106.96,17767.0,102.1018,102.1114,101.9969,102.0446,17767.0
2017-01-05 14:25:00,106.96,107.0,106.92,106.95,17035.0,102.0446,102.0827,102.0064,102.035,17035.0
2017-01-05 14:30:00,106.95,106.95,106.81,106.81,29511.0,102.035,102.035,101.9015,101.9015,29511.0
2017-01-05 14:35:00,106.79,106.89,106.76,106.89,18602.0,101.8824,101.9778,101.8538,101.9778,18602.0
2017-01-05 14:40:00,106.87,106.89,106.78,106.81,15562.0,101.9587,101.9778,101.8728,101.9015,15562.0
2017-01-05 14:45:00,106.81,106.88,106.79,106.88,14021.0,101.9015,101.9682,101.8824,101.9682,14021.0
2017-01-05 14:50:00,106.89,106.98,106.85,106.95,26291.0,101.9778,102.0636,101.9396,102.035,26291.0
2017-01-05 14:55:00,106.96,106.97,106.86,106.87,18491.0,102.0446,102.0541,101.9492,101.9587,18491.0
2017-01-05 15:00:00,106.88,107.0,106.84,106.99,25452.0,101.9682,102.0827,101.9301,102.0732,25452.0
2017-01-05 15:05:00,106.98,106.98,106.92,106.94,15370.0,102.0636,102.0636,102.0064,102.0255,15370.0
2017-01-05 15:10:00,106.93,107.0,106.91,106.96,18291.0,102.0159,102.0827,101.9969,102.0446,18291.0
2017-01-05 15:15:00,106.98,107.0,106.93,106.94,22258.0,102.0636,102.0827,102.0159,102.0255,22258.0
2017-01-05 15:20:00,106.94,106.97,106.89,106.97,22199.0,102.0255,102.0541,101.9778,102.0541,22199.0
2017-01-05 15:25:00,106.98,107.12,106.96,107.09,38132.0,102.0636,102.1972,102.0446,102.1686,38132.0
2017-01-05 15:30:00,107.09,107.13,107.09,107.12,51686.0,102.1686,102.2068,102.1686,102.1972,51686.0
2017-01-05 15:35:00,107.12,107.12,107.04,107.07,52537.0,102.1972,102.1972,102.1209,102.1495,52537.0
2017-01-05 15:40:00,107.07,107.11,107.06,107.1,51058.0,102.1495,102.1877,102.14,102.1781,51058.0
2017-01-05 15:45:00,107.09,107.1,107.04,107.06,43550.0,102.1686,102.1781,102.1209,102.14,43550.0
2017-01-05 15:50:00,107.06,107.24,107.04,107.06,99356.0,102.14,102.3117,102.1209,102.14,99356.0
2017-01-05 15:55:00,107.05,107.11,106.99,107.02,142596.0,102.1304,102.1877,102.0732,102.1018,142596.0
2017-01-06 09:30:00,107.32,107.55,107.16,107.22,58236.0,102.388,102.6075,102.2354,102.2926,58236.0
2017-01-06 09:35:00,107.14,107.42,106.87,107.37,31035.0,102.2163,102.4834,101.9587,102.4357,31035.0
2017-01-06 09:40:00,107.42,107.69,107.3,107.62,35458.0,102.4834,102.741,102.3689,102.6742,35458.0
2017-01-06 09:45:00,107.6,107.62,107.37,107.43,36090.0,102.6552,102.6742,102.4357,102.493,36090.0
2017-01-06 09:50:00,107.46,107.49,107.26,107.3,22436.0,102.5216,102.5502,102.3308,102.3689,22436.0
2017-01-06 09:55:00,107.29,107.43,107.27,107.33,21737.0,102.3594,102.493,102.3403,102.3976,21737.0
2017-01-06 10:00:00,107.33,107.51,107.31,107.49,21313.0,102.3976,102.5693,102.3785,102.5502,21313.0
2017-01-06 10:05:00,107.52,107.56,107.45,107.47,17600.0,102.5788,102.617,102.512,102.5311,17600.0
2017-01-06 10:10:00,107.5,107.53,107.38,107.39,30700.0,102.5598,102.5884,102.4453,102.4548,30700.0
2017-01-06 10:15:00,107.39,107.39,107.16,107.23,26435.0,102.4548,102.4548,102.2354,102.3022,26435.0
2017-01-06 10:20:00,107.21,107.34,107.14,107.3,23324.0,102.2831,102.4071,102.2163,102.3689,23324.0
2017-01-06 10:25:00,107.29,107.29,107.2,107.25,29309.0,102.3594,102.3594,102.2735,102.3212,29309.0
2017-01-06 10:30:00,107.26,107.37,107.19,107.37,12198.0,102.3308,102.4357,102.264,102.4357,12198.0
2017-01-06 10:35:00,107.39,107.4,107.12,107.15,41195.0,102.4548,102.4643,102.1972,102.2258,41195.0
2017-01-06 10:40:00,107.15,107.16,106.95,106.97,36477.0,102.2258,102.2354,102.035,102.0541,36477.0
2017-01-06 10:45:00,106.99,107.15,106.99,107.07,18818.0,102.0732,102.2258,102.0732,102.1495,18818.0
2017-01-06 10:50:00,107.1,107.15,107.04,107.13,33184.0,102.1781,102.2258,102.1209,102.2068,33184.0
2017-01-06 10:55:00,107.15,107.19,107.12,107.16,20348.0,102.2258,102.264,102.1972,102.2354,20348.0
2017-01-06 11:00:00,107.18,107.27,107.17,107.23,22939.0,102.2545,102.3403,102.2449,102.3022,22939.0
2017-01-06 11:05:00,107.26,107.42,107.24,107.4,29079.0,102.3308,102.4834,102.3117,102.4643,29079.0
2017-01-06 11:10:00,107.39,107.49,107.34,107.45,23770.0,102.4548,102.5502,102.4071,102.512,23770.0
2017-01-06 11:15:00,107.46,107.53,107.41,107.45,28315.0,102.5216,102.5884,102.4739,102.512,28315.0
2017-01-06 11:20:00,107.45,107.47,107.38,107.42,16589.0,102.512,102.5311,102.4453,102.4834,16589.0
2017-01-06 11:25:00,107.42,107.52,107.36,107.52,15970.0,102.4834,102.5788,102.4262,102.5788,15970.0
2017-01-06 11:30:00,107.52,107.53,107.41,107.45,18852.0,102.5788,102.5884,102.4739,102.512,18852.0
2017-01-06 11:35:00,107.45,107.49,107.38,107.44,19117.0,102.512,102.5502,102.4453,102.5025,19117.0
2017-01-06 11:40:00,107.45,107.55,107.42,107.53,14592.0,102.512,102.6075,102.4834,102.5884,14592.0
2017-01-06 11:45:00,107.54,107.62,107.49,107.62,17498.0,102.5979,102.6742,102.5502,102.6742,17498.0
2017-01-06 11:50:00,107.62,107.62,107.55,107.57,19627.0,102.6742,102.6742,102.6075,102.6265,19627.0
2017-01-06 11:55:00,107.56,107.67,107.54,107.62,19369.0,102.617,102.7219,102.5979,102.6742,19369.0
2017-01-06 12:00:00,107.62,107.66,107.58,107.61,19335.0,102.6742,102.7124,102.6361,102.6647,19335.0
2017-01-06 12:05:00,107.6,107.61,107.52,107.52,10601.0,102.6552,102.6647,102.5788,102.5788,10601.0
2017-01-06 12:10:00,107.55,107.59,107.51,107.59,17593.0,102.6075,102.6456,102.5693,102.6456,17593.0
2017-01-06 12:15:00,107.6,107.65,107.57,107.6,18607.0,102.6552,102.7029,102.6265,102.6552,18607.0
2017-01-06 12:20:00,107.62,107.7,107.61,107.63,14457.0,102.6742,102.7506,102.6647,102.6838,14457.0
2017-01-06 12:25:00,107.63,107.7,107.62,107.7,13985.0,102.6838,102.7506,102.6742,102.7506,13985.0
2017-01-06 12:30:00,107.71,107.81,107.71,107.81,19596.0,102.7601,102.8555,102.7601,102.8555,19596.0
2017-01-06 12:35:00,107.82,107.9,107.82,107.88,28460.0,102.865,102.9414,102.865,102.9223,28460.0
2017-01-06 12:40:00,107.91,108.0,107.89,107.92,22898.0,102.9509,103.0368,102.9318,102.9604,22898.0
2017-01-06 12:45:00,107.91,107.98,107.84,107.84,17851.0,102.9509,103.0177,102.8841,102.8841,17851.0
2017-01-06 12:50:00,107.84,107.85,107.77,107.8,17559.0,102.8841,102.8937,102.8173,102.846,17559.0
2017-01-06 12:55:00,107.81,107.93,107.79,107.91,20685.0,102.8555,102.97,102.8364,102.9509,20685.0
2017-01-06 13:00:00,107.9,107.95,107.86,107.89,14029.0,102.9414,102.9891,102.9032,102.9318,14029.0
2017-01-06 13:05:00,107.89,107.91,107.79,107.83,18467.0,102.9318,102.9509,102.8364,102.8746,18467.0
2017-01-06 13:10:00,107.83,107.97,107.83,107.94,17082.0,102.8746,103.0082,102.8746,102.9795,17082.0
2017-01-06 13:15:00,107.95,107.99,107.92,107.95,11683.0,102.9891,103.0272,102.9604,102.9891,11683.0
2017-01-06 13:20:00,107.95,107.97,107.91,107.91,13452.0,102.9891,103.0082,102.9509,102.9509,13452.0
2017-01-06 13:25:00,107.92,107.96,107.86,107.88,20559.0,102.9604,102.9986,102.9032,102.9223,20559.0
2017-01-06 13:30:00,107.87,107.9,107.82,107.86,13558.0,102.9127,102.9414,102.865,102.9032,13558.0
2017-01-06 13:35:00,107.87,108.0,107.86,108.0,20292.0,102.9127,103.0368,102.9032,103.0368,20292.0
2017-01-06 13:40:00,108.0,108.1,107.95,108.09,36533.0,103.0368,103.1322,102.9891,103.1226,36533.0
2017-01-06 13:45:00,108.11,108.11,108.0,108.0,25325.0,103.1417,103.1417,103.0368,103.0368,25325.0
2017-01-06 13:50:00,108.02,108.04,107.95,108.0,12344.0,103.0559,103.0749,102.9891,103.0368,12344.0
2017-01-06 13:55:00,108.0,108.01,107.96,107.96,15664.0,103.0368,103.0463,102.9986,102.9986,15664.0
2017-01-06 14:00:00,107.97,108.0,107.9,107.97,25912.0,103.0082,103.0368,102.9414,103.0082,25912.0
2017-01-06 14:05:00,107.97,108.0,107.91,107.97,20283.0,103.0082,103.0368,102.9509,103.0082,20283.0
2017-01-06 14:10:00,107.95,107.98,107.91,107.98,13004.0,102.9891,103.0177,102.9509,103.0177,13004.0
2017-01-06 14:15:00,107.98,107.98,107.9,107.95,18850.0,103.0177,103.0177,102.9414,102.9891,18850.0
2017-01-06 14:20:00,107.95,107.95,107.89,107.89,16393.0,102.9891,102.9891,102.9318,102.9318,16393.0
2017-01-06 14:25:00,107.9,107.9,107.79,107.86,19861.0,102.9414,102.9414,102.8364,102.9032,19861.0
2017-01-06 14:30:00,107.86,107.93,107.82,107.92,17917.0,102.9032,102.97,102.865,102.9604,17917.0
2017-01-06 14:35:00,107.92,107.92,107.89,107.89,14899.0,102.9604,102.9604,102.9318,102.9318,14899.0
2017-01-06 14:40:00,107.89,107.96,107.86,107.95,17616.0,102.9318,102.9986,102.9032,102.9891,17616.0
2017-01-06 14:45:00,107.94,108.0,107.9,107.93,21620.0,102.9795,103.0368,102.9414,102.97,21620.0
2017-01-06 14:50:00,107.93,107.95,107.85,107.85,22504.0,102.97,102.9891,102.8937,102.8937,22504.0
2017-01-06 14:55:00,107.85,107.9,107.82,107.88,17416.0,102.8937,102.9414,102.865,102.9223,17416.0
2017-01-06 15:00:00,107.88,107.88,107.79,107.79,31340.0,102.9223,102.9223,102.8364,102.8364,31340.0
2017-01-06 15:05:00,107.79,107.86,107.79,107.82,28024.0,102.8364,102.9032,102.8364,102.865,28024.0
2017-01-06 15:10:00,107.83,107.87,107.79,107.82,29380.0,102.8746,102.9127,102.8364,102.865,29380.0
2017-01-06 15:15:00,107.82,107.82,107.68,107.73,49249.0,102.865,102.865,102.7315,102.7792,49249.0
2017-01-06 15:20:00,107.73,107.74,107.65,107.67,47267.0,102.7792,102.7887,102.7029,102.7219,47267.0
2017-01-06 15:25:00,107.68,107.74,107.65,107.66,33826.0,102.7315,102.7887,102.7029,102.7124,33826.0
2017-01-06 15:30:00,107.67,107.78,107.67,107.71,47118.0,102.7219,102.8269,102.7219,102.7601,47118.0
2017-01-06 15:35:00,107.7,107.77,107.69,107.75,34254.0,102.7506,102.8173,102.741,102.7983,34254.0
2017-01-06 15:40:00,107.74,107.83,107.7,107.78,93934.0,102.7887,102.8746,102.7506,102.8269,93934.0
2017-01-06 15:45:00,107.78,107.83,107.75,107.78,81201.0,102.8269,102.8746,102.7983,102.8269,81201.0
2017-01-06 15:50:00,107.78,107.79,107.72,107.75,73773.0,102.8269,102.8364,102.7696,102.7983,73773.0
2017-01-06 15:55:00,107.74,107.75,107.63,107.72,237078.0,102.7887,102.7983,102.6838,102.7696,237078.0
2017-01-09 09:30:00,107.83,108.11,107.76,107.76,78960.0,102.8746,103.1417,102.8078,102.8078,78960.0
2017-01-09 09:35:00,107.81,107.83,107.41,107.46,40912.0,102.8555,102.8746,102.4739,102.5216,40912.0
2017-01-09 09:40:00,107.5,107.66,107.35,107.4,50882.0,102.5598,102.7124,102.4166,102.4643,50882.0
2017-01-09 09:45:00,107.43,107.67,107.41,107.58,27904.0,102.493,102.7219,102.4739,102.6361,27904.0
2017-01-09 09:50:00,107.58,107.58,107.31,107.39,36477.0,102.6361,102.6361,102.3785,102.4548,36477.0
2017-01-09 09:55:00,107.42,107.72,107.4,107.72,24435.0,102.4834,102.7696,102.4643,102.7696,24435.0
2017-01-09 10:00:00,107.71,107.79,107.55,107.63,34916.0,102.7601,102.8364,102.6075,102.6838,34916.0
2017-01-09 10:05:00,107.63,107.75,107.57,107.7,17596.0,102.6838,102.7983,102.6265,102.7506,17596.0
2017-01-09 10:10:00,107.69,107.82,107.69,107.8,32049.0,102.741,102.865,102.741,102.846,32049.0
2017-01-09 10:15:00,107.82,108.15,107.79,108.09,75522.0,102.865,103.1799,102.8364,103.1226,75522.0
2017-01-09 10:20:00,108.09,108.12,108.0,108.04,17701.0,103.1226,103.1513,103.0368,103.0749,17701.0
2017-01-09 10:25:00,108.02,108.02,107.86,107.9,37700.0,103.0559,103.0559,102.9032,102.9414,37700.0
2017-01-09 10:30:00,107.91,107.91,107.74,107.75,37830.0,102.9509,102.9509,102.7887,102.7983,37830.0
2017-01-09 10:35:00,107.75,107.76,107.67,107.71,20615.0,102.7983,102.8078,102.7219,102.7601,20615.0
2017-01-09 10:40:00,107.72,107.87,107.7,107.83,19620.0,102.7696,102.9127,102.7506,102.8746,19620.0
2017-01-09 10:45:00,107.83,107.84,107.71,107.84,17893.0,102.8746,102.8841,102.7601,102.8841,17893.0
2017-01-09 10:50:00,107.86,107.87,107.7,107.7,22029.0,102.9032,102.9127,102.7506,102.7506,22029.0
2017-01-09 10:55:00,107.71,107.78,107.66,107.75,21750.0,102.7601,102.8269,102.7124,102.7983,21750.0
2017-01-09 11:00:00,107.75,107.75,107.67,107.69,13580.0,102.7983,102.7983,102.7219,102.741,13580.0
2017-01-09 11:05:00,107.69,107.82,107.69,107.8,19712.0,102.741,102.865,102.741,102.846,19712.0
2017-01-09 11:10:00,107.79,107.8,107.71,107.77,14019.0,102.8364,102.846,102.7601,102.8173,14019.0
2017-01-09 11:15:00,107.77,107.81,107.69,107.8,14283.0,102.8173,102.8555,102.741,102.846,14283.0
2017-01-09 11:20:00,107.8,107.81,107.59,107.6,24469.0,102.846,102.8555,102.6456,102.6552,24469.0
2017-01-09 11:25:00,107.6,107.6,107.52,107.59,13620.0,102.6552,102.6552,102.5788,102.6456,13620.0
2017-01-09 11:30:00,107.58,107.58,107.5,107.52,14848.0,102.6361,102.6361,102.5598,102.5788,14848.0
2017-01-09 11:35:00,107.54,107.55,107.41,107.43,10706.0,102.5979,102.6075,102.4739,102.493,10706.0
2017-01-09 11:40:00,107.43,107.55,107.43,107.52,16594.0,102.493,102.6075,102.493,102.5788,16594.0
2017-01-09 11:45:00,107.51,107.62,107.47,107.6,26596.0,102.5693,102.6742,102.5311,102.6552,26596.0
2017-01-09 11:50:00,107.59,107.73,107.56,107.73,19311.0,102.6456,102.7792,102.617,102.7792,19311.0
2017-01-09 11:55:00,107.73,107.82,107.72,107.82,29932.0,102.7792,102.865,102.7696,102.865,29932.0
2017-01-09 12:00:00,107.82,107.82,107.72,107.79,11176.0,102.865,102.865,102.7696,102.8364,11176.0
2017-01-09 12:05:00,107.79,107.8,107.75,107.77,8893.0,102.8364,102.846,102.7983,102.8173,8893.0
2017-01-09 12:10:00,107.76,107.81,107.74,107.74,23311.0,102.8078,102.8555,102.7887,102.7887,23311.0
2017-01-09 12:15:00,107.75,107.76,107.64,107.66,12200.0,102.7983,102.8078,102.6933,102.7124,12200.0
2017-01-09 12:20:00,107.67,107.77,107.66,107.73,9085.0,102.7219,102.8173,102.7124,102.7792,9085.0
2017-01-09 12:25:00,107.75,107.81,107.72,107.78,9438.0,102.7983,102.8555,102.7696,102.8269,9438.0
2017-01-09 12:30:00,107.77,107.79,107.73,107.75,18471.0,102.8173,102.8364,102.7792,102.7983,18471.0
2017-01-09 12:35:00,107.75,107.81,107.7,107.7,21133.0,102.7983,102.8555,102.7506,102.7506,21133.0
2017-01-09 12:40:00,107.7,107.74,107.69,107.71,7253.0,102.7506,102.7887,102.741,102.7601,7253.0
2017-01-09 12:45:00,107.7,107.75,107.68,107.72,9269.0,102.7506,102.7983,102.7315,102.7696,9269.0
2017-01-09 12:50:00,107.72,107.78,107.71,107.76,10873.0,102.7696,102.8269,102.7601,102.8078,10873.0
2017-01-09 12:55:00,107.75,107.78,107.75,107.77,9368.0,102.7983,102.8269,102.7983,102.8173,9368.0
2017-01-09 13:00:00,107.77,107.9,107.77,107.88,35413.0,102.8173,102.9414,102.8173,102.9223,35413.0
2017-01-09 13:05:00,107.87,107.89,107.72,107.75,27030.0,102.9127,102.9318,102.7696,102.7983,27030.0
2017-01-09 13:10:00,107.74,107.75,107.7,107.73,10716.0,102.7887,102.7983,102.7506,102.7792,10716.0
2017-01-09 13:15:00,107.73,107.78,107.71,107.78,9367.0,102.7792,102.8269,102.7601,102.8269,9367.0
2017-01-09 13:20:00,107.77,107.79,107.71,107.73,15308.0,102.8173,102.8364,102.7601,102.7792,15308.0
2017-01-09 13:25:00,107.72,107.75,107.67,107.7,10896.0,102.7696,102.7983,102.7219,102.7506,10896.0
2017-01-09 13:30:00,107.7,107.74,107.63,107.64,12835.0,102.7506,102.7887,102.6838,102.6933,12835.0
2017-01-09 13:35:00,107.65,107.71,107.63,107.7,15936.0,102.7029,102.7601,102.6838,102.7506,15936.0
2017-01-09 13:40:00,107.71,107.77,107.68,107.77,11001.0,102.7601,102.8173,102.7315,102.8173,11001.0
2017-01-09 13:45:00,107.78,107.82,107.77,107.77,12218.0,102.8269,102.865,102.8173,102.8173,12218.0
2017-01-09 13:50:00,107.77,107.79,107.74,107.75,10277.0,102.8173,102.8364,102.7887,102.7983,10277.0
2017-01-09 13:55:00,107.75,107.77,107.73,107.77,9182.0,102.7983,102.8173,102.7792,102.8173,9182.0
2017-01-09 14:00:00,107.77,107.78,107.72,107.76,11535.0,102.8173,102.8269,102.7696,102.8078,11535.0
2017-01-09 14:05:00,107.76,107.78,107.74,107.75,11841.0,102.8078,102.8269,102.7887,102.7983,11841.0
2017-01-09 14:10:00,107.75,107.76,107.66,107.71,9875.0,102.7983,102.8078,102.7124,102.7601,9875.0
2017-01-09 14:15:00,107.72,107.73,107.69,107.72,12505.0,102.7696,102.7792,102.741,102.7696,12505.0
2017-01-09 14:20:00,107.71,107.73,107.67,107.69,21744.0,102.7601,102.7792,102.7219,102.741,21744.0
2017-01-09 14:25:00,107.7,107.74,107.68,107.74,12023.0,102.7506,102.7887,102.7315,102.7887,12023.0
2017-01-09 14:30:00,107.75,107.76,107.68,107.7,19748.0,102.7983,102.8078,102.7315,102.7506,19748.0
2017-01-09 14:35:00,107.71,107.71,107.59,107.59,13386.0,102.7601,102.7601,102.6456,102.6456,13386.0
2017-01-09 14:40:00,107.59,107.64,107.58,107.63,19465.0,102.6456,102.6933,102.6361,102.6838,19465.0
2017-01-09 14:45:00,107.63,107.76,107.63,107.76,13994.0,102.6838,102.8078,102.6838,102.8078,13994.0
2017-01-09 14:50:00,107.76,107.79,107.75,107.77,24153.0,102.8078,102.8364,102.7983,102.8173,24153.0
2017-01-09 14:55:00,107.78,107.89,107.77,107.84,32981.0,102.8269,102.9318,102.8173,102.8841,32981.0
2017-01-09 15:00:00,107.83,107.88,107.78,107.79,28348.0,102.8746,102.9223,102.8269,102.8364,28348.0
2017-01-09 15:05:00,107.79,107.83,107.78,107.83,16618.0,102.8364,102.8746,102.8269,102.8746,16618.0
2017-01-09 15:10:00,107.83,107.85,107.81,107.82,23595.0,102.8746,102.8937,102.8555,102.865,23595.0
2017-01-09 15:15:00,107.82,107.83,107.79,107.79,15962.0,102.865,102.8746,102.8364,102.8364,15962.0
2017-01-09 15:20:00,107.79,107.8,107.75,107.77,22674.0,102.8364,102.846,102.7983,102.8173,22674.0
2017-01-09 15:25:00,107.77,107.97,107.77,107.96,34074.0,102.8173,103.0082,102.8173,102.9986,34074.0
2017-01-09 15:30:00,107.97,107.99,107.94,107.95,28933.0,103.0082,103.0272,102.9795,102.9891,28933.0
2017-01-09 15:35:00,107.95,107.95,107.83,107.85,34570.0,102.9891,102.9891,102.8746,102.8937,34570.0
2017-01-09 15:40:00,107.85,107.86,107.78,107.8,41050.0,102.8937,102.9032,102.8269,102.846,41050.0
2017-01-09 15:45:00,107.79,107.79,107.68,107.7,61193.0,102.8364,102.8364,102.7315,102.7506,61193.0
2017-01-09 15:50:00,107.7,107.74,107.65,107.69,74446.0,102.7506,102.7887,102.7029,102.741,74446.0
2017-01-09 15:55:00,107.68,107.7,107.55,107.57,157374.0,102.7315,102.7506,102.6075,102.6265,157374.0
2017-01-10 09:30:00,107.55,107.58,107.41,107.45,48745.0,102.6075,102.6361,102.4739,102.512,48745.0
2017-01-10 09:35:00,107.45,107.71,107.44,107.44,34052.0,102.512,102.7601,102.5025,102.5025,34052.0
2017-01-10 09:40:00,107.42,107.45,107.09,107.14,29028.0,102.4834,102.512,102.1686,102.2163,29028.0
2017-01-10 09:45:00,107.12,107.25,107.01,107.15,16603.0,102.1972,102.3212,102.0923,102.2258,16603.0
2017-01-10 09:50:00,107.17,107.26,106.92,107.03,36332.0,102.2449,102.3308,102.0064,102.1114,36332.0
2017-01-10 09:55:00,107.09,107.26,107.06,107.23,15663.0,102.1686,102.3308,102.14,102.3022,15663.0
2017-01-10 10:00:00,107.24,107.54,107.23,107.5,42869.0,102.3117,102.5979,102.3022,102.5598,42869.0
2017-01-10 10:05:00,107.47,107.62,107.46,107.55,44743.0,102.5311,102.6742,102.5216,102.6075,44743.0
2017-01-10 10:10:00,107.55,107.55,107.28,107.43,25354.0,102.6075,102.6075,102.3499,102.493,25354.0
2017-01-10 10:15:00,107.46,107.56,107.42,107.47,30624.0,102.5216,102.617,102.4834,102.5311,30624.0
2017-01-10 10:20:00,107.47,107.49,107.43,107.48,18678.0,102.5311,102.5502,102.493,102.5407,18678.0
2017-01-10 10:25:00,107.48,107.67,107.48,107.63,31853.0,102.5407,102.7219,102.5407,102.6838,31853.0
2017-01-10 10:30:00,107.62,107.85,107.61,107.85,19088.0,102.6742,102.8937,102.6647,102.8937,19088.0
2017-01-10 10:35:00,107.82,107.99,107.78,107.99,25536.0,102.865,103.0272,102.8269,103.0272,25536.0
2017-01-10 10:40:00,107.98,108.0,107.91,107.96,23030.0,103.0177,103.0368,102.9509,102.9986,23030.0
2017-01-10 10:45:00,107.95,108.08,107.93,108.07,92061.0,102.9891,103.1131,102.97,103.1036,92061.0
2017-01-10 10:50:00,108.05,108.1,108.01,108.1,27582.0,103.0845,103.1322,103.0463,103.1322,27582.0
2017-01-10 10:55:00,108.1,108.21,108.09,108.1,53526.0,103.1322,103.2371,103.1226,103.1322,53526.0
2017-01-10 11:00:00,108.09,108.19,108.05,108.17,40447.0,103.1226,103.218,103.0845,103.199,40447.0
2017-01-10 11:05:00,108.17,108.34,108.17,108.29,50888.0,103.199,103.3611,103.199,103.3134,50888.0
2017-01-10 11:10:00,108.29,108.32,108.13,108.16,20479.0,103.3134,103.3421,103.1608,103.1894,20479.0
2017-01-10 11:15:00,108.15,108.2,108.09,108.2,17705.0,103.1799,103.2276,103.1226,103.2276,17705.0
2017-01-10 11:20:00,108.2,108.26,108.17,108.23,19001.0,103.2276,103.2848,103.199,103.2562,19001.0
2017-01-10 11:25:00,108.25,108.27,108.16,108.17,21636.0,103.2753,103.2944,103.1894,103.199,21636.0
2017-01-10 11:30:00,108.18,108.28,108.18,108.24,23975.0,103.2085,103.3039,103.2085,103.2657,23975.0
2017-01-10 11:35:00,108.25,108.43,108.24,108.37,32247.0,103.2753,103.447,103.2657,103.3898,32247.0
2017-01-10 11:40:00,108.37,108.43,108.34,108.38,21382.0,103.3898,103.447,103.3611,103.3993,21382.0
2017-01-10 11:45:00,108.39,108.52,108.39,108.49,43275.0,103.4089,103.5329,103.4089,103.5043,43275.0
2017-01-10 11:50:00,108.49,108.56,108.46,108.52,21768.0,103.5043,103.571,103.4756,103.5329,21768.0
2017-01-10 11:55:00,108.53,108.56,108.38,108.41,41891.0,103.5424,103.571,103.3993,103.4279,41891.0
2017-01-10 12:00:00,108.42,108.43,108.36,108.42,20228.0,103.4375,103.447,103.3802,103.4375,20228.0
2017-01-10 12:05:00,108.41,108.47,108.36,108.47,20476.0,103.4279,103.4852,103.3802,103.4852,20476.0
2017-01-10 12:10:00,108.46,108.5,108.45,108.48,15389.0,103.4756,103.5138,103.4661,103.4947,15389.0
2017-01-10 12:15:00,108.48,108.57,108.47,108.48,15352.0,103.4947,103.5806,103.4852,103.4947,15352.0
2017-01-10 12:20:00,108.48,108.56,108.46,108.47,17958.0,103.4947,103.571,103.4756,103.4852,17958.0
2017-01-10 12:25:00,108.47,108.52,108.45,108.46,72203.0,103.4852,103.5329,103.4661,103.4756,72203.0
2017-01-10 12:30:00,108.47,108.49,108.31,108.32,17751.0,103.4852,103.5043,103.3325,103.3421,17751.0
2017-01-10 12:35:00,108.32,108.33,108.24,108.25,11204.0,103.3421,103.3516,103.2657,103.2753,11204.0
2017-01-10 12:40:00,108.25,108.25,108.16,108.17,17124.0,103.2753,103.2753,103.1894,103.199,17124.0
2017-01-10 12:45:00,108.18,108.21,108.14,108.15,37769.0,103.2085,103.2371,103.1703,103.1799,37769.0
2017-01-10 12:50:00,108.15,108.15,107.97,107.98,49009.0,103.1799,103.1799,103.0082,103.0177,49009.0
2017-01-10 12:55:00,107.98,108.1,107.97,108.04,37676.0,103.0177,103.1322,103.0082,103.0749,37676.0
2017-01-10 13:00:00,108.03,108.05,107.94,107.95,41330.0,103.0654,103.0845,102.9795,102.9891,41330.0
2017-01-10 13:05:00,107.96,107.96,107.89,107.92,20450.0,102.9986,102.9986,102.9318,102.9604,20450.0
2017-01-10 13:10:00,107.93,107.95,107.87,107.94,25926.0,102.97,102.9891,102.9127,102.9795,25926.0
2017-01-10 13:15:00,107.94,107.97,107.91,107.91,12722.0,102.9795,103.0082,102.9509,102.9509,12722.0
2017-01-10 13:20:00,107.91,107.92,107.8,107.83,19546.0,102.9509,102.9604,102.846,102.8746,19546.0
2017-01-10 13:25:00,107.83,107.84,107.75,107.75,27136.0,102.8746,102.8841,102.7983,102.7983,27136.0
2017-01-10 13:30:00,107.76,107.79,107.74,107.77,17189.0,102.8078,102.8364,102.7887,102.8173,17189.0
2017-01-10 13:35:00,107.79,107.9,107.78,107.88,28735.0,102.8364,102.9414,102.8269,102.9223,28735.0
2017-01-10 13:40:00,107.88,107.89,107.62,107.63,35905.0,102.9223,102.9318,102.6742,102.6838,35905.0
2017-01-10 13:45:00,107.63,107.73,107.62,107.62,52395.0,102.6838,102.7792,102.6742,102.6742,52395.0
2017-01-10 13:50:00,107.61,107.63,107.57,107.59,16514.0,102.6647,102.6838,102.6265,102.6456,16514.0
2017-01-10 13:55:00,107.6,107.62,107.42,107.44,49883.0,102.6552,102.6742,102.4834,102.5025,49883.0
2017-01-10 14:00:00,107.44,107.48,107.35,107.4,35282.0,102.5025,102.5407,102.4166,102.4643,35282.0
2017-01-10 14:05:00,107.39,107.5,107.39,107.46,23749.0,102.4548,102.5598,102.4548,102.5216,23749.0
2017-01-10 14:10:00,107.48,107.63,107.47,107.62,42641.0,102.5407,102.6838,102.5311,102.6742,42641.0
2017-01-10 14:15:00,107.63,107.65,107.6,107.63,52157.0,102.6838,102.7029,102.6552,102.6838,52157.0
2017-01-10 14:20:00,107.66,107.73,107.66,107.7,18389.0,102.7124,102.7792,102.7124,102.7506,18389.0
2017-01-10 14:25:00,107.7,107.7,107.61,107.62,10741.0,102.7506,102.7506,102.6647,102.6742,10741.0
2017-01-10 14:30:00,107.63,107.68,107.61,107.66,10645.0,102.6838,102.7315,102.6647,102.7124,10645.0
2017-01-10 14:35:00,107.66,107.74,107.6,107.63,19096.0,102.7124,102.7887,102.6552,102.6838,19096.0
2017-01-10 14:40:00,107.63,107.63,107.54,107.56,24768.0,102.6838,102.6838,102.5979,102.617,24768.0
2017-01-10 14:45:00,107.57,107.58,107.51,107.55,12591.0,102.6265,102.6361,102.5693,102.6075,12591.0
2017-01-10 14:50:00,107.55,107.56,107.51,107.56,36192.0,102.6075,102.617,102.5693,102.617,36192.0
2017-01-10 14:55:00,107.55,107.57,107.49,107.52,14914.0,102.6075,102.6265,102.5502,102.5788,14914.0
2017-01-10 15:00:00,107.52,107.53,107.5,107.51,18933.0,102.5788,102.5884,102.5598,102.5693,18933.0
2017-01-10 15:05:00,107.51,107.56,107.51,107.53,37523.0,102.5693,102.617,102.5693,102.5884,37523.0
2017-01-10 15:10:00,107.52,107.53,107.48,107.51,13091.0,102.5788,102.5884,102.5407,102.5693,13091.0
2017-01-10 15:15:00,107.5,107.51,107.47,107.48,15391.0,102.5598,102.5693,102.5311,102.5407,15391.0
2017-01-10 15:20:00,107.47,107.5,107.36,107.41,21602.0,102.5311,102.5598,102.4262,102.4739,21602.0
2017-01-10 15:25:00,107.41,107.43,107.39,107.4,21524.0,102.4739,102.493,102.4548,102.4643,21524.0
2017-01-10 15:30:00,107.4,107.55,107.39,107.55,21104.0,102.4643,102.6075,102.4548,102.6075,21104.0
2017-01-10 15:35:00,107.54,107.62,107.54,107.56,18728.0,102.5979,102.6742,102.5979,102.617,18728.0
2017-01-10 15:40:00,107.55,107.56,107.47,107.51,35358.0,102.6075,102.617,102.5311,102.5693,35358.0
2017-01-10 15:45:00,107.49,107.5,107.4,107.42,46688.0,102.5502,102.5598,102.4643,102.4834,46688.0
2017-01-10 15:50:00,107.42,107.45,107.41,107.42,44330.0,102.4834,102.512,102.4739,102.4834,44330.0
2017-01-10 15:55:00,107.41,107.45,107.27,107.33,107805.0,102.4739,102.512,102.3403,102.3976,107805.0
2017-01-11 09:30:00,107.04,107.3,106.83,107.15,49303.0,102.1209,102.3689,101.9205,102.2258,49303.0
2017-01-11 09:35:00,107.15,107.42,107.11,107.31,26796.0,102.2258,102.4834,102.1877,102.3785,26796.0
2017-01-11 09:40:00,107.31,107.67,107.3,107.62,18678.0,102.3785,102.7219,102.3689,102.6742,18678.0
2017-01-11 09:45:00,107.58,107.58,107.31,107.45,48781.0,102.6361,102.6361,102.3785,102.512,48781.0
2017-01-11 09:50:00,107.47,107.47,107.22,107.36,16262.0,102.5311,102.5311,102.2926,102.4262,16262.0
2017-01-11 09:55:00,107.37,107.48,107.33,107.48,13633.0,102.4357,102.5407,102.3976,102.5407,13633.0
2017-01-11 10:00:00,107.5,107.55,107.35,107.35,11150.0,102.5598,102.6075,102.4166,102.4166,11150.0
2017-01-11 10:05:00,107.35,107.39,107.28,107.39,22018.0,102.4166,102.4548,102.3499,102.4548,22018.0
2017-01-11 10:10:00,107.37,107.52,107.35,107.52,20311.0,102.4357,102.5788,102.4166,102.5788,20311.0
2017-01-11 10:15:00,107.52,107.54,107.41,107.49,34677.0,102.5788,102.5979,102.4739,102.5502,34677.0
2017-01-11 10:20:00,107.53,107.58,107.5,107.55,12330.0,102.5884,102.6361,102.5598,102.6075,12330.0
2017-01-11 10:25:00,107.56,107.73,107.5,107.7,22219.0,102.617,102.7792,102.5598,102.7506,22219.0
2017-01-11 10:30:00,107.7,107.7,107.62,107.67,22761.0,102.7506,102.7506,102.6742,102.7219,22761.0
2017-01-11 10:35:00,107.68,107.78,107.66,107.77,18884.0,102.7315,102.8269,102.7124,102.8173,18884.0
2017-01-11 10:40:00,107.78,107.83,107.76,107.82,32666.0,102.8269,102.8746,102.8078,102.865,32666.0
2017-01-11 10:45:00,107.83,107.85,107.73,107.81,21269.0,102.8746,102.8937,102.7792,102.8555,21269.0
2017-01-11 10:50:00,107.81,107.83,107.74,107.82,23378.0,102.8555,102.8746,102.7887,102.865,23378.0
2017-01-11 10:55:00,107.8,107.84,107.7,107.78,27339.0,102.846,102.8841,102.7506,102.8269,27339.0
2017-01-11 11:00:00,107.8,107.83,107.79,107.82,20224.0,102.846,102.8746,102.8364,102.865,20224.0
2017-01-11 11:05:00,107.82,107.84,107.76,107.8,36373.0,102.865,102.8841,102.8078,102.846,36373.0
2017-01-11 11:10:00,107.8,107.83,107.69,107.69,29867.0,102.846,102.8746,102.741,102.741,29867.0
2017-01-11 11:15:00,107.69,107.83,107.69,107.81,22782.0,102.741,102.8746,102.741,102.8555,22782.0
2017-01-11 11:20:00,107.81,107.81,107.62,107.62,34312.0,102.8555,102.8555,102.6742,102.6742,34312.0
2017-01-11 11:25:00,107.59,107.66,107.38,107.38,20535.0,102.6456,102.7124,102.4453,102.4453,20535.0
2017-01-11 11:30:00,107.38,107.42,107.05,107.37,29357.0,102.4453,102.4834,102.1304,102.4357,29357.0
2017-01-11 11:35:00,107.36,107.36,107.12,107.26,15139.0,102.4262,102.4262,102.1972,102.3308,15139.0
2017-01-11 11:40:00,107.24,107.36,107.21,107.32,21553.0,102.3117,102.4262,102.2831,102.388,21553.0
2017-01-11 11:45:00,107.3,107.33,107.22,107.25,13472.0,102.3689,102.3976,102.2926,102.3212,13472.0
2017-01-11 11:50:00,107.24,107.58,107.22,107.54,15710.0,102.3117,102.6361,102.2926,102.5979,15710.0
2017-01-11 11:55:00,107.54,107.61,107.47,107.61,9724.0,102.5979,102.6647,102.5311,102.6647,9724.0
2017-01-11 12:00:00,107.66,107.71,107.59,107.62,12003.0,102.7124,102.7601,102.6456,102.6742,12003.0
2017-01-11 12:05:00,107.62,107.67,107.5,107.52,12598.0,102.6742,102.7219,102.5598,102.5788,12598.0
2017-01-11 12:10:00,107.52,107.61,107.5,107.55,18197.0,102.5788,102.6647,102.5598,102.6075,18197.0
2017-01-11 12:15:00,107.55,107.56,107.33,107.38,28441.0,102.6075,102.617,102.3976,102.4453,28441.0
2017-01-11 12:20:00,107.38,107.38,107.21,107.36,17360.0,102.4453,102.4453,102.2831,102.4262,17360.0
2017-01-11 12:25:00,107.35,107.45,107.31,107.45,22513.0,102.4166,102.512,102.3785,102.512,22513.0
2017-01-11 12:30:00,107.49,107.52,107.32,107.37,18584.0,102.5502,102.5788,102.388,102.4357,18584.0
2017-01-11 12:35:00,107.38,107.41,107.24,107.28,33835.0,102.4453,102.4739,102.3117,102.3499,33835.0
2017-01-11 12:40:00,107.28,107.29,107.07,107.14,19111.0,102.3499,102.3594,102.1495,102.2163,19111.0
2017-01-11 12:45:00,107.17,107.32,107.09,107.3,13672.0,102.2449,102.388,102.1686,102.3689,13672.0
2017-01-11 12:50:00,107.3,107.34,107.29,107.3,9527.0,102.3689,102.4071,102.3594,102.3689,9527.0
2017-01-11 12:55:00,107.32,107.43,107.31,107.38,15060.0,102.388,102.493,102.3785,102.4453,15060.0
2017-01-11 13:00:00,107.39,107.44,107.34,107.37,17990.0,102.4548,102.5025,102.4071,102.4357,17990.0
2017-01-11 13:05:00,107.37,107.38,107.28,107.28,12858.0,102.4357,102.4453,102.3499,102.3499,12858.0
2017-01-11 13:10:00,107.27,107.27,107.09,107.2,12321.0,102.3403,102.3403,102.1686,102.2735,12321.0
2017-01-11 13:15:00,107.18,107.23,107.09,107.16,16427.0,102.2545,102.3022,102.1686,102.2354,16427.0
2017-01-11 13:20:00,107.16,107.31,107.14,107.29,11593.0,102.2354,102.3785,102.2163,102.3594,11593.0
2017-01-11 13:25:00,107.27,107.29,107.06,107.09,11256.0,102.3403,102.3594,102.14,102.1686,11256.0
2017-01-11 13:30:00,107.09,107.14,107.04,107.12,13655.0,102.1686,102.2163,102.1209,102.1972,13655.0
2017-01-11 13:35:00,107.12,107.38,107.12,107.36,10972.0,102.1972,102.4453,102.1972,102.4262,10972.0
2017-01-11 13:40:00,107.36,107.39,107.34,107.37,10447.0,102.4262,102.4548,102.4071,102.4357,10447.0
2017-01-11 13:45:00,107.38,107.42,107.37,107.37,14402.0,102.4453,102.4834,102.4357,102.4357,14402.0
2017-01-11 13:50:00,107.37,107.53,107.37,107.53,42660.0,102.4357,102.5884,102.4357,102.5884,42660.0
2017-01-11 13:55:00,107.52,107.57,107.45,107.46,18191.0,102.5788,102.6265,102.512,102.5216,18191.0
2017-01-11 14:00:00,107.47,107.5,107.46,107.49,11074.0,102.5311,102.5598,102.5216,102.5502,11074.0
2017-01-11 14:05:00,107.48,107.49,107.4,107.41,12226.0,102.5407,102.5502,102.4643,102.4739,12226.0
2017-01-11 14:10:00,107.42,107.5,107.38,107.47,14278.0,102.4834,102.5598,102.4453,102.5311,14278.0
2017-01-11 14:15:00,107.5,107.56,107.48,107.51,12943.0,102.5598,102.617,102.5407,102.5693,12943.0
2017-01-11 14:20:00,107.52,107.52,107.44,107.46,20636.0,102.5788,102.5788,102.5025,102.5216,20636.0
2017-01-11 14:25:00,107.47,107.54,107.46,107.5,9937.0,102.5311,102.5979,102.5216,102.5598,9937.0
2017-01-11 14:30:00,107.51,107.6,107.49,107.49,17485.0,102.5693,102.6552,102.5502,102.5502,17485.0
2017-01-11 14:35:00,107.5,107.59,107.49,107.57,10848.0,102.5598,102.6456,102.5502,102.6265,10848.0
2017-01-11 14:40:00,107.57,107.59,107.52,107.52,10945.0,102.6265,102.6456,102.5788,102.5788,10945.0
2017-01-11 14:45:00,107.52,107.53,107.46,107.49,11020.0,102.5788,102.5884,102.5216,102.5502,11020.0
2017-01-11 14:50:00,107.49,107.51,107.45,107.48,10186.0,102.5502,102.5693,102.512,102.5407,10186.0
2017-01-11 14:55:00,107.48,107.49,107.41,107.46,19875.0,102.5407,102.5502,102.4739,102.5216,19875.0
2017-01-11 15:00:00,107.45,107.52,107.43,107.49,8028.0,102.512,102.5788,102.493,102.5502,8028.0
2017-01-11 15:05:00,107.49,107.56,107.45,107.46,9157.0,102.5502,102.617,102.512,102.5216,9157.0
2017-01-11 15:10:00,107.47,107.55,107.46,107.53,65756.0,102.5311,102.6075,102.5216,102.5884,65756.0
2017-01-11 15:15:00,107.55,107.64,107.53,107.61,20521.0,102.6075,102.6933,102.5884,102.6647,20521.0
2017-01-11 15:20:00,107.62,107.63,107.53,107.57,16415.0,102.6742,102.6838,102.5884,102.6265,16415.0
2017-01-11 15:25:00,107.57,107.57,107.5,107.55,16283.0,102.6265,102.6265,102.5598,102.6075,16283.0
2017-01-11 15:30:00,107.56,107.58,107.52,107.57,30246.0,102.617,102.6361,102.5788,102.6265,30246.0
2017-01-11 15:35:00,107.58,107.59,107.53,107.56,22891.0,102.6361,102.6456,102.5884,102.617,22891.0
2017-01-11 15:40:00,107.56,107.56,107.48,107.54,48921.0,102.617,102.617,102.5407,102.5979,48921.0
2017-01-11 15:45:00,107.55,107.65,107.53,107.64,96211.0,102.6075,102.7029,102.5884,102.6933,96211.0
2017-01-11 15:50:00,107.65,107.71,107.65,107.69,47430.0,102.7029,102.7601,102.7029,102.741,47430.0
2017-01-11 15:55:00,107.69,107.79,107.46,107.76,222323.0,102.741,102.8364,102.5216,102.8078,222323.0
2017-01-12 09:30:00,107.67,107.81,107.51,107.66,81951.0,102.7219,102.8555,102.5693,102.7124,81951.0
2017-01-12 09:35:00,107.71,107.72,107.6,107.67,49120.0,102.7601,102.7696,102.6552,102.7219,49120.0
2017-01-12 09:40:00,107.67,107.81,107.6,107.71,46940.0,102.7219,102.8555,102.6552,102.7601,46940.0
2017-01-12 09:45:00,107.73,107.77,107.62,107.68,29190.0,102.7792,102.8173,102.6742,102.7315,29190.0
2017-01-12 09:50:00,107.7,107.7,107.58,107.6,36541.0,102.7506,102.7506,102.6361,102.6552,36541.0
2017-01-12 09:55:00,107.6,107.71,107.58,107.7,23058.0,102.6552,102.7601,102.6361,102.7506,23058.0
2017-01-12 10:00:00,107.68,107.75,107.6,107.62,36094.0,102.7315,102.7983,102.6552,102.6742,36094.0
2017-01-12 10:05:00,107.63,107.63,107.31,107.38,74198.0,102.6838,102.6838,102.3785,102.4453,74198.0
2017-01-12 10:10:00,107.38,107.53,107.37,107.48,59435.0,102.4453,102.5884,102.4357,102.5407,59435.0
2017-01-12 10:15:00,107.48,107.48,107.33,107.37,30455.0,102.5407,102.5407,102.3976,102.4357,30455.0
2017-01-12 10:20:00,107.35,107.49,107.35,107.49,15179.0,102.4166,102.5502,102.4166,102.5502,15179.0
2017-01-12 10:25:00,107.48,107.58,107.45,107.55,27778.0,102.5407,102.6361,102.512,102.6075,27778.0
2017-01-12 10:30:00,107.57,107.58,107.49,107.56,27523.0,102.6265,102.6361,102.5502,102.617,27523.0
2017-01-12 10:35:00,107.56,107.79,107.53,107.73,47128.0,102.617,102.8364,102.5884,102.7792,47128.0
2017-01-12 10:40:00,107.72,107.96,107.72,107.94,38960.0,102.7696,102.9986,102.7696,102.9795,38960.0
2017-01-12 10:45:00,107.96,107.96,107.89,107.94,30975.0,102.9986,102.9986,102.9318,102.9795,30975.0
2017-01-12 10:50:00,107.94,108.04,107.92,107.92,37675.0,102.9795,103.0749,102.9604,102.9604,37675.0
2017-01-12 10:55:00,107.92,107.95,107.82,107.92,39683.0,102.9604,102.9891,102.865,102.9604,39683.0
2017-01-12 11:00:00,107.91,107.91,107.63,107.63,32428.0,102.9509,102.9509,102.6838,102.6838,32428.0
2017-01-12 11:05:00,107.63,107.67,107.59,107.61,40973.0,102.6838,102.7219,102.6456,102.6647,40973.0
2017-01-12 11:10:00,107.58,107.64,107.57,107.59,49910.0,102.6361,102.6933,102.6265,102.6456,49910.0
2017-01-12 11:15:00,107.59,107.7,107.55,107.57,52565.0,102.6456,102.7506,102.6075,102.6265,52565.0
2017-01-12 11:20:00,107.59,107.6,107.44,107.59,14825.0,102.6456,102.6552,102.5025,102.6456,14825.0
2017-01-12 11:25:00,107.58,107.83,107.58,107.81,19266.0,102.6361,102.8746,102.6361,102.8555,19266.0
2017-01-12 11:30:00,107.79,107.85,107.72,107.75,11840.0,102.8364,102.8937,102.7696,102.7983,11840.0
2017-01-12 11:35:00,107.77,107.81,107.74,107.81,9200.0,102.8173,102.8555,102.7887,102.8555,9200.0
2017-01-12 11:40:00,107.8,107.83,107.71,107.79,10755.0,102.846,102.8746,102.7601,102.8364,10755.0
2017-01-12 11:45:00,107.79,107.79,107.71,107.73,9363.0,102.8364,102.8364,102.7601,102.7792,9363.0
2017-01-12 11:50:00,107.72,107.79,107.71,107.74,17461.0,102.7696,102.8364,102.7601,102.7887,17461.0
2017-01-12 11:55:00,107.75,107.78,107.74,107.76,41493.0,102.7983,102.8269,102.7887,102.8078,41493.0
2017-01-12 12:00:00,107.76,107.84,107.73,107.84,12842.0,102.8078,102.8841,102.7792,102.8841,12842.0
2017-01-12 12:05:00,107.84,107.87,107.82,107.86,10269.0,102.8841,102.9127,102.865,102.9032,10269.0
2017-01-12 12:10:00,107.87,107.97,107.87,107.95,20131.0,102.9127,103.0082,102.9127,102.9891,20131.0
2017-01-12 12:15:00,107.95,108.21,107.95,108.21,23017.0,102.9891,103.2371,102.9891,103.2371,23017.0
2017-01-12 12:20:00,108.22,108.26,108.11,108.17,21410.0,103.2467,103.2848,103.1417,103.199,21410.0
2017-01-12 12:25:00,108.17,108.24,108.12,108.16,12419.0,103.199,103.2657,103.1513,103.1894,12419.0
2017-01-12 12:30:00,108.17,108.26,108.17,108.23,35264.0,103.199,103.2848,103.199,103.2562,35264.0
2017-01-12 12:35:00,108.21,108.3,108.2,108.24,21004.0,103.2371,103.323,103.2276,103.2657,21004.0
2017-01-12 12:40:00,108.24,108.32,108.22,108.23,55584.0,103.2657,103.3421,103.2467,103.2562,55584.0
2017-01-12 12:45:00,108.23,108.39,108.23,108.33,85306.0,103.2562,103.4089,103.2562,103.3516,85306.0
2017-01-12 12:50:00,108.32,108.32,108.22,108.31,56479.0,103.3421,103.3421,103.2467,103.3325,56479.0
2017-01-12 12:55:00,108.31,108.34,108.26,108.3,28674.0,103.3325,103.3611,103.2848,103.323,28674.0
2017-01-12 13:00:00,108.3,108.45,108.28,108.42,45154.0,103.323,103.4661,103.3039,103.4375,45154.0
2017-01-12 13:05:00,108.41,108.41,108.24,108.27,43844.0,103.4279,103.4279,103.2657,103.2944,43844.0
2017-01-12 13:10:00,108.27,108.32,108.26,108.27,13192.0,103.2944,103.3421,103.2848,103.2944,13192.0
2017-01-12 13:15:00,108.28,108.32,108.26,108.28,16390.0,103.3039,103.3421,103.2848,103.3039,16390.0
2017-01-12 13:20:00,108.28,108.31,108.21,108.26,64072.0,103.3039,103.3325,103.2371,103.2848,64072.0
2017-01-12 13:25:00,108.26,108.34,108.25,108.34,39004.0,103.2848,103.3611,103.2753,103.3611,39004.0
2017-01-12 13:30:00,108.34,108.35,108.27,108.32,13673.0,103.3611,103.3707,103.2944,103.3421,13673.0
2017-01-12 13:35:00,108.32,108.44,108.3,108.39,19495.0,103.3421,103.4566,103.323,103.4089,19495.0
2017-01-12 13:40:00,108.38,108.44,108.36,108.43,20740.0,103.3993,103.4566,103.3802,103.447,20740.0
2017-01-12 13:45:00,108.42,108.52,108.4,108.48,21933.0,103.4375,103.5329,103.4184,103.4947,21933.0
2017-01-12 13:50:00,108.48,108.48,108.38,108.38,20170.0,103.4947,103.4947,103.3993,103.3993,20170.0
2017-01-12 13:55:00,108.37,108.4,108.27,108.28,17569.0,103.3898,103.4184,103.2944,103.3039,17569.0
2017-01-12 14:00:00,108.29,108.37,108.29,108.37,15077.0,103.3134,103.3898,103.3134,103.3898,15077.0
2017-01-12 14:05:00,108.38,108.39,108.32,108.36,16145.0,103.3993,103.4089,103.3421,103.3802,16145.0
2017-01-12 14:10:00,108.36,108.39,108.34,108.34,14323.0,103.3802,103.4089,103.3611,103.3611,14323.0
2017-01-12 14:15:00,108.36,108.42,108.32,108.32,16192.0,103.3802,103.4375,103.3421,103.3421,16192.0
2017-01-12 14:20:00,108.32,108.36,108.24,108.25,13393.0,103.3421,103.3802,103.2657,103.2753,13393.0
2017-01-12 14:25:00,108.26,108.31,108.23,108.31,10843.0,103.2848,103.3325,103.2562,103.3325,10843.0
2017-01-12 14:30:00,108.3,108.45,108.28,108.44,17051.0,103.323,103.4661,103.3039,103.4566,17051.0
2017-01-12 14:35:00,108.43,108.47,108.38,108.4,17912.0,103.447,103.4852,103.3993,103.4184,17912.0
2017-01-12 14:40:00,108.4,108.4,108.3,108.35,18943.0,103.4184,103.4184,103.323,103.3707,18943.0
2017-01-12 14:45:00,108.36,108.39,108.31,108.33,20336.0,103.3802,103.4089,103.3325,103.3516,20336.0
2017-01-12 14:50:00,108.33,108.39,108.33,108.38,13450.0,103.3516,103.4089,103.3516,103.3993,13450.0
2017-01-12 14:55:00,108.39,108.47,108.38,108.44,28297.0,103.4089,103.4852,103.3993,103.4566,28297.0
2017-01-12 15:00:00,108.45,108.51,108.44,108.48,20280.0,103.4661,103.5233,103.4566,103.4947,20280.0
2017-01-12 15:05:00,108.46,108.49,108.41,108.42,25945.0,103.4756,103.5043,103.4279,103.4375,25945.0
2017-01-12 15:10:00,108.42,108.57,108.4,108.57,32855.0,103.4375,103.5806,103.4184,103.5806,32855.0
2017-01-12 15:15:00,108.55,108.61,108.53,108.57,25267.0,103.5615,103.6187,103.5424,103.5806,25267.0
2017-01-12 15:20:00,108.58,108.69,108.58,108.67,42329.0,103.5901,103.6951,103.5901,103.676,42329.0
2017-01-12 15:25:00,108.68,108.73,108.65,108.7,42308.0,103.6855,103.7332,103.6569,103.7046,42308.0
2017-01-12 15:30:00,108.7,108.74,108.67,108.68,37819.0,103.7046,103.7428,103.676,103.6855,37819.0
2017-01-12 15:35:00,108.68,108.69,108.57,108.67,58734.0,103.6855,103.6951,103.5806,103.676,58734.0
2017-01-12 15:40:00,108.67,108.68,108.63,108.66,72915.0,103.676,103.6855,103.6378,103.6664,72915.0
2017-01-12 15:45:00,108.66,108.79,108.65,108.77,69270.0,103.6664,103.7905,103.6569,103.7714,69270.0
2017-01-12 15:50:00,108.77,108.81,108.69,108.77,126340.0,103.7714,103.8095,103.6951,103.7714,126340.0
2017-01-12 15:55:00,108.76,108.86,108.7,108.7,166443.0,103.7618,103.8573,103.7046,103.7046,166443.0
2017-01-13 09:30:00,108.63,109.25,108.53,109.06,91138.0,103.6378,104.2293,103.5424,104.0481,91138.0
2017-01-13 09:35:00,109.07,109.25,108.78,109.0,69404.0,104.0576,104.2293,103.7809,103.9908,69404.0
2017-01-13 09:40:00,108.97,109.16,108.89,109.16,53345.0,103.9622,104.1435,103.8859,104.1435,53345.0
2017-01-13 09:45:00,109.15,109.4,109.12,109.24,50788.0,104.1339,104.3724,104.1053,104.2198,50788.0
2017-01-13 09:50:00,109.27,109.33,109.2,109.2,28575.0,104.2484,104.3057,104.1816,104.1816,28575.0
2017-01-13 09:55:00,109.17,109.19,108.96,109.02,42880.0,104.153,104.1721,103.9527,104.0099,42880.0
2017-01-13 10:00:00,109.02,109.06,108.94,108.98,59761.0,104.0099,104.0481,103.9336,103.9717,59761.0
2017-01-13 10:05:00,108.99,109.02,108.94,108.95,50604.0,103.9813,104.0099,103.9336,103.9431,50604.0
2017-01-13 10:10:00,108.95,109.17,108.93,109.08,46015.0,103.9431,104.153,103.924,104.0671,46015.0
2017-01-13 10:15:00,109.05,109.12,109.01,109.05,21666.0,104.0385,104.1053,104.0004,104.0385,21666.0
2017-01-13 10:20:00,109.04,109.07,108.97,109.06,23235.0,104.029,104.0576,103.9622,104.0481,23235.0
2017-01-13 10:25:00,109.06,109.11,109.04,109.07,17283.0,104.0481,104.0958,104.029,104.0576,17283.0
2017-01-13 10:30:00,109.08,109.15,109.07,109.13,24031.0,104.0671,104.1339,104.0576,104.1148,24031.0
2017-01-13 10:35:00,109.12,109.13,109.05,109.09,25546.0,104.1053,104.1148,104.0385,104.0767,25546.0
2017-01-13 10:40:00,109.1,109.12,109.04,109.09,16130.0,104.0862,104.1053,104.029,104.0767,16130.0
2017-01-13 10:45:00,109.06,109.13,109.03,109.08,19891.0,104.0481,104.1148,104.0194,104.0671,19891.0
2017-01-13 10:50:00,109.09,109.17,109.08,109.14,18519.0,104.0767,104.153,104.0671,104.1244,18519.0
2017-01-13 10:55:00,109.14,109.15,109.05,109.14,30708.0,104.1244,104.1339,104.0385,104.1244,30708.0
2017-01-13 11:00:00,109.14,109.19,109.12,109.15,23528.0,104.1244,104.1721,104.1053,104.1339,23528.0
2017-01-13 11:05:00,109.15,109.16,109.03,109.06,113751.0,104.1339,104.1435,104.0194,104.0481,113751.0
2017-01-13 11:10:00,109.06,109.06,109.01,109.04,24369.0,104.0481,104.0481,104.0004,104.029,24369.0
2017-01-13 11:15:00,109.04,109.05,109.01,109.04,14654.0,104.029,104.0385,104.0004,104.029,14654.0
2017-01-13 11:20:00,109.04,109.08,109.03,109.06,17458.0,104.029,104.0671,104.0194,104.0481,17458.0
2017-01-13 11:25:00,109.06,109.16,109.05,109.14,18118.0,104.0481,104.1435,104.0385,104.1244,18118.0
2017-01-13 11:30:00,109.15,109.16,109.06,109.14,13714.0,104.1339,104.1435,104.0481,104.1244,13714.0
2017-01-13 11:35:00,109.15,109.16,109.11,109.13,15121.0,104.1339,104.1435,104.0958,104.1148,15121.0
2017-01-13 11:40:00,109.13,109.13,109.04,109.05,19393.0,104.1148,104.1148,104.029,104.0385,19393.0
2017-01-13 11:45:00,109.06,109.08,109.02,109.07,22965.0,104.0481,104.0671,104.0099,104.0576,22965.0
2017-01-13 11:50:00,109.07,109.12,109.05,109.08,17238.0,104.0576,104.1053,104.0385,104.0671,17238.0
2017-01-13 11:55:00,109.07,109.09,109.03,109.07,30824.0,104.0576,104.0767,104.0194,104.0576,30824.0
2017-01-13 12:00:00,109.07,109.07,108.97,108.98,36096.0,104.0576,104.0576,103.9622,103.9717,36096.0
2017-01-13 12:05:00,108.98,109.04,108.98,109.02,24070.0,103.9717,104.029,103.9717,104.0099,24070.0
2017-01-13 12:10:00,109.03,109.04,108.99,109.0,21023.0,104.0194,104.029,103.9813,103.9908,21023.0
2017-01-13 12:15:00,109.0,109.01,108.81,108.85,52846.0,103.9908,104.0004,103.8095,103.8477,52846.0
2017-01-13 12:20:00,108.86,108.92,108.84,108.86,26386.0,103.8573,103.9145,103.8382,103.8573,26386.0
2017-01-13 12:25:00,108.85,108.94,108.84,108.9,57639.0,103.8477,103.9336,103.8382,103.8954,57639.0
2017-01-13 12:30:00,108.9,109.1,108.9,109.07,66298.0,103.8954,104.0862,103.8954,104.0576,66298.0
2017-01-13 12:35:00,109.07,109.16,109.06,109.16,18342.0,104.0576,104.1435,104.0481,104.1435,18342.0
2017-01-13 12:40:00,109.15,109.2,109.13,109.18,20795.0,104.1339,104.1816,104.1148,104.1625,20795.0
2017-01-13 12:45:00,109.19,109.3,109.03,109.05,73020.0,104.1721,104.277,104.0194,104.0385,73020.0
2017-01-13 12:50:00,109.05,109.11,109.04,109.1,39454.0,104.0385,104.0958,104.029,104.0862,39454.0
2017-01-13 12:55:00,109.1,109.18,109.08,109.09,13020.0,104.0862,104.1625,104.0671,104.0767,13020.0
2017-01-13 13:00:00,109.09,109.13,109.01,109.09,50437.0,104.0767,104.1148,104.0004,104.0767,50437.0
2017-01-13 13:05:00,109.09,109.1,109.04,109.09,16807.0,104.0767,104.0862,104.029,104.0767,16807.0
2017-01-13 13:10:00,109.06,109.09,109.03,109.06,23867.0,104.0481,104.0767,104.0194,104.0481,23867.0
2017-01-13 13:15:00,109.07,109.11,109.05,109.07,17170.0,104.0576,104.0958,104.0385,104.0576,17170.0
2017-01-13 13:20:00,109.07,109.09,109.04,109.05,18134.0,104.0576,104.0767,104.029,104.0385,18134.0
2017-01-13 13:25:00,109.05,109.07,109.04,109.06,17094.0,104.0385,104.0576,104.029,104.0481,17094.0
2017-01-13 13:30:00,109.06,109.1,109.02,109.09,30159.0,104.0481,104.0862,104.0099,104.0767,30159.0
2017-01-13 13:35:00,109.09,109.1,109.05,109.06,19204.0,104.0767,104.0862,104.0385,104.0481,19204.0
2017-01-13 13:40:00,109.06,109.07,109.04,109.05,12504.0,104.0481,104.0576,104.029,104.0385,12504.0
2017-01-13 13:45:00,109.05,109.07,109.03,109.06,25366.0,104.0385,104.0576,104.0194,104.0481,25366.0
2017-01-13 13:50:00,109.06,109.08,109.03,109.06,50922.0,104.0481,104.0671,104.0194,104.0481,50922.0
2017-01-13 13:55:00,109.06,109.07,109.04,109.07,14175.0,104.0481,104.0576,104.029,104.0576,14175.0
2017-01-13 14:00:00,109.05,109.11,109.03,109.07,14275.0,104.0385,104.0958,104.0194,104.0576,14275.0
2017-01-13 14:05:00,109.08,109.08,109.03,109.04,18632.0,104.0671,104.0671,104.0194,104.029,18632.0
2017-01-13 14:10:00,109.05,109.08,109.01,109.05,34694.0,104.0385,104.0671,104.0004,104.0385,34694.0
2017-01-13 14:15:00,109.04,109.05,108.94,108.99,21772.0,104.029,104.0385,103.9336,103.9813,21772.0
2017-01-13 14:20:00,108.99,109.0,108.91,108.93,65747.0,103.9813,103.9908,103.905,103.924,65747.0
2017-01-13 14:25:00,108.92,108.94,108.8,108.83,87411.0,103.9145,103.9336,103.8,103.8286,87411.0
2017-01-13 14:30:00,108.83,108.99,108.82,108.97,92459.0,103.8286,103.9813,103.8191,103.9622,92459.0
2017-01-13 14:35:00,108.97,109.02,108.95,108.97,76494.0,103.9622,104.0099,103.9431,103.9622,76494.0
2017-01-13 14:40:00,108.98,109.02,108.92,108.96,127496.0,103.9717,104.0099,103.9145,103.9527,127496.0
2017-01-13 14:45:00,108.96,108.97,108.73,108.73,37237.0,103.9527,103.9622,103.7332,103.7332,37237.0
2017-01-13 14:50:00,108.73,108.78,108.7,108.78,14669.0,103.7332,103.7809,103.7046,103.7809,14669.0
2017-01-13 14:55:00,108.77,108.88,108.73,108.73,21974.0,103.7714,103.8763,103.7332,103.7332,21974.0
2017-01-13 15:00:00,108.75,108.8,108.72,108.79,19732.0,103.7523,103.8,103.7237,103.7905,19732.0
2017-01-13 15:05:00,108.79,108.83,108.76,108.77,25832.0,103.7905,103.8286,103.7618,103.7714,25832.0
2017-01-13 15:10:00,108.77,108.79,108.75,108.76,23305.0,103.7714,103.7905,103.7523,103.7618,23305.0
2017-01-13 15:15:00,108.76,108.78,108.64,108.66,64106.0,103.7618,103.7809,103.6474,103.6664,64106.0
2017-01-13 15:20:00,108.67,108.73,108.66,108.69,89705.0,103.676,103.7332,103.6664,103.6951,89705.0
2017-01-13 15:25:00,108.68,108.79,108.68,108.77,36835.0,103.6855,103.7905,103.6855,103.7714,36835.0
2017-01-13 15:30:00,108.77,108.84,108.73,108.84,58188.0,103.7714,103.8382,103.7332,103.8382,58188.0
2017-01-13 15:35:00,108.83,108.84,108.79,108.82,42121.0,103.8286,103.8382,103.7905,103.8191,42121.0
2017-01-13 15:40:00,108.82,108.88,108.79,108.8,75509.0,103.8191,103.8763,103.7905,103.8,75509.0
2017-01-13 15:45:00,108.8,108.81,108.76,108.77,58698.0,103.8,103.8095,103.7618,103.7714,58698.0
2017-01-13 15:50:00,108.77,108.8,108.63,108.67,189722.0,103.7714,103.8,103.6378,103.676,189722.0
2017-01-13 15:55:00,108.67,108.78,108.66,108.72,328828.0,103.676,103.7809,103.6664,103.7237,328828.0
2017-01-17 09:30:00,108.23,108.44,108.0,108.05,120425.0,103.2562,103.4566,103.0368,103.0845,120425.0
2017-01-17 09:35:00,108.05,108.16,107.61,107.93,111456.0,103.0845,103.1894,102.6647,102.97,111456.0
2017-01-17 09:40:00,107.89,108.28,107.89,108.17,47462.0,102.9318,103.3039,102.9318,103.199,47462.0
2017-01-17 09:45:00,108.18,108.43,108.13,108.37,33241.0,103.2085,103.447,103.1608,103.3898,33241.0
2017-01-17 09:50:00,108.37,108.5,108.21,108.49,38500.0,103.3898,103.5138,103.2371,103.5043,38500.0
2017-01-17 09:55:00,108.48,108.56,108.36,108.38,45321.0,103.4947,103.571,103.3802,103.3993,45321.0
2017-01-17 10:00:00,108.35,108.51,108.35,108.46,59404.0,103.3707,103.5233,103.3707,103.4756,59404.0
2017-01-17 10:05:00,108.48,108.57,108.35,108.53,58906.0,103.4947,103.5806,103.3707,103.5424,58906.0
2017-01-17 10:10:00,108.53,108.54,108.38,108.4,25449.0,103.5424,103.552,103.3993,103.4184,25449.0
2017-01-17 10:15:00,108.4,108.55,108.39,108.52,18529.0,103.4184,103.5615,103.4089,103.5329,18529.0
2017-01-17 10:20:00,108.53,108.67,108.53,108.58,18964.0,103.5424,103.676,103.5424,103.5901,18964.0
2017-01-17 10:25:00,108.58,108.65,108.47,108.59,73454.0,103.5901,103.6569,103.4852,103.5997,73454.0
2017-01-17 10:30:00,108.59,108.83,108.58,108.74,30513.0,103.5997,103.8286,103.5901,103.7428,30513.0
2017-01-17 10:35:00,108.75,108.85,108.71,108.76,18834.0,103.7523,103.8477,103.7141,103.7618,18834.0
2017-01-17 10:40:00,108.78,108.85,108.75,108.84,18317.0,103.7809,103.8477,103.7523,103.8382,18317.0
2017-01-17 10:45:00,108.84,108.86,108.62,108.64,22163.0,103.8382,103.8573,103.6283,103.6474,22163.0
2017-01-17 10:50:00,108.64,108.72,108.57,108.64,25971.0,103.6474,103.7237,103.5806,103.6474,25971.0
2017-01-17 10:55:00,108.64,108.7,108.58,108.68,14382.0,103.6474,103.7046,103.5901,103.6855,14382.0
2017-01-17 11:00:00,108.68,108.69,108.5,108.55,19141.0,103.6855,103.6951,103.5138,103.5615,19141.0
2017-01-17 11:05:00,108.55,108.57,108.36,108.47,16241.0,103.5615,103.5806,103.3802,103.4852,16241.0
2017-01-17 11:10:00,108.47,108.5,108.31,108.33,26722.0,103.4852,103.5138,103.3325,103.3516,26722.0
2017-01-17 11:15:00,108.35,108.38,108.24,108.25,10799.0,103.3707,103.3993,103.2657,103.2753,10799.0
2017-01-17 11:20:00,108.26,108.32,108.25,108.29,16538.0,103.2848,103.3421,103.2753,103.3134,16538.0
2017-01-17 11:25:00,108.27,108.33,108.25,108.28,13340.0,103.2944,103.3516,103.2753,103.3039,13340.0
2017-01-17 11:30:00,108.29,108.31,108.2,108.2,19816.0,103.3134,103.3325,103.2276,103.2276,19816.0
2017-01-17 11:35:00,108.2,108.3,108.2,108.26,11101.0,103.2276,103.323,103.2276,103.2848,11101.0
2017-01-17 11:40:00,108.28,108.32,108.23,108.23,11555.0,103.3039,103.3421,103.2562,103.2562,11555.0
2017-01-17 11:45:00,108.25,108.28,108.24,108.25,10954.0,103.2753,103.3039,103.2657,103.2753,10954.0
2017-01-17 11:50:00,108.27,108.3,108.22,108.23,13993.0,103.2944,103.323,103.2467,103.2562,13993.0
2017-01-17 11:55:00,108.24,108.25,108.2,108.22,14982.0,103.2657,103.2753,103.2276,103.2467,14982.0
2017-01-17 12:00:00,108.22,108.25,108.22,108.24,12655.0,103.2467,103.2753,103.2467,103.2657,12655.0
2017-01-17 12:05:00,108.25,108.26,108.19,108.2,41389.0,103.2753,103.2848,103.218,103.2276,41389.0
2017-01-17 12:10:00,108.18,108.19,108.05,108.12,16953.0,103.2085,103.218,103.0845,103.1513,16953.0
2017-01-17 12:15:00,108.12,108.17,108.11,108.14,12282.0,103.1513,103.199,103.1417,103.1703,12282.0
2017-01-17 12:20:00,108.13,108.16,108.07,108.1,18469.0,103.1608,103.1894,103.1036,103.1322,18469.0
2017-01-17 12:25:00,108.12,108.12,108.08,108.1,13122.0,103.1513,103.1513,103.1131,103.1322,13122.0
2017-01-17 12:30:00,108.1,108.12,108.04,108.08,18579.0,103.1322,103.1513,103.0749,103.1131,18579.0
2017-01-17 12:35:00,108.07,108.11,108.05,108.06,10543.0,103.1036,103.1417,103.0845,103.094,10543.0
2017-01-17 12:40:00,108.06,108.14,108.06,108.08,10754.0,103.094,103.1703,103.094,103.1131,10754.0
2017-01-17 12:45:00,108.07,108.09,108.02,108.07,11251.0,103.1036,103.1226,103.0559,103.1036,11251.0
2017-01-17 12:50:00,108.07,108.13,108.06,108.09,12656.0,103.1036,103.1608,103.094,103.1226,12656.0
2017-01-17 12:55:00,108.09,108.16,108.04,108.13,19863.0,103.1226,103.1894,103.0749,103.1608,19863.0
2017-01-17 13:00:00,108.15,108.21,108.13,108.19,10432.0,103.1799,103.2371,103.1608,103.218,10432.0
2017-01-17 13:05:00,108.19,108.21,108.17,108.21,8204.0,103.218,103.2371,103.199,103.2371,8204.0
2017-01-17 13:10:00,108.22,108.28,108.2,108.26,9150.0,103.2467,103.3039,103.2276,103.2848,9150.0
2017-01-17 13:15:00,108.26,108.32,108.26,108.31,11929.0,103.2848,103.3421,103.2848,103.3325,11929.0
2017-01-17 13:20:00,108.31,108.33,108.26,108.29,11867.0,103.3325,103.3516,103.2848,103.3134,11867.0
2017-01-17 13:25:00,108.32,108.33,108.23,108.23,12715.0,103.3421,103.3516,103.2562,103.2562,12715.0
2017-01-17 13:30:00,108.25,108.3,108.23,108.28,8058.0,103.2753,103.323,103.2562,103.3039,8058.0
2017-01-17 13:35:00,108.27,108.3,108.22,108.23,12697.0,103.2944,103.323,103.2467,103.2562,12697.0
2017-01-17 13:40:00,108.23,108.26,108.21,108.24,18452.0,103.2562,103.2848,103.2371,103.2657,18452.0
2017-01-17 13:45:00,108.23,108.27,108.22,108.24,12860.0,103.2562,103.2944,103.2467,103.2657,12860.0
2017-01-17 13:50:00,108.24,108.26,108.2,108.21,9312.0,103.2657,103.2848,103.2276,103.2371,9312.0
2017-01-17 13:55:00,108.21,108.24,108.13,108.17,19579.0,103.2371,103.2657,103.1608,103.199,19579.0
2017-01-17 14:00:00,108.16,108.26,108.15,108.21,9558.0,103.1894,103.2848,103.1799,103.2371,9558.0
2017-01-17 14:05:00,108.2,108.23,108.16,108.18,10107.0,103.2276,103.2562,103.1894,103.2085,10107.0
2017-01-17 14:10:00,108.19,108.2,108.17,108.18,6444.0,103.218,103.2276,103.199,103.2085,6444.0
2017-01-17 14:15:00,108.18,108.2,108.16,108.19,24042.0,103.2085,103.2276,103.1894,103.218,24042.0
2017-01-17 14:20:00,108.19,108.19,108.09,108.13,47153.0,103.218,103.218,103.1226,103.1608,47153.0
2017-01-17 14:25:00,108.11,108.11,108.02,108.02,14724.0,103.1417,103.1417,103.0559,103.0559,14724.0
2017-01-17 14:30:00,108.02,108.14,108.01,108.12,25996.0,103.0559,103.1703,103.0463,103.1513,25996.0
2017-01-17 14:35:00,108.12,108.12,107.96,108.04,17705.0,103.1513,103.1513,102.9986,103.0749,17705.0
2017-01-17 14:40:00,108.05,108.18,108.0,108.18,29092.0,103.0845,103.2085,103.0368,103.2085,29092.0
2017-01-17 14:45:00,108.18,108.2,108.13,108.15,16461.0,103.2085,103.2276,103.1608,103.1799,16461.0
2017-01-17 14:50:00,108.14,108.19,108.04,108.11,20099.0,103.1703,103.218,103.0749,103.1417,20099.0
2017-01-17 14:55:00,108.11,108.19,108.09,108.17,22206.0,103.1417,103.218,103.1226,103.199,22206.0
2017-01-17 15:00:00,108.17,108.18,108.06,108.09,27394.0,103.199,103.2085,103.094,103.1226,27394.0
2017-01-17 15:05:00,108.09,108.16,108.07,108.09,65885.0,103.1226,103.1894,103.1036,103.1226,65885.0
2017-01-17 15:10:00,108.1,108.22,108.09,108.19,19589.0,103.1322,103.2467,103.1226,103.218,19589.0
2017-01-17 15:15:00,108.19,108.26,108.17,108.22,25595.0,103.218,103.2848,103.199,103.2467,25595.0
2017-01-17 15:20:00,108.22,108.29,108.18,108.25,37994.0,103.2467,103.3134,103.2085,103.2753,37994.0
2017-01-17 15:25:00,108.25,108.31,108.21,108.27,33760.0,103.2753,103.3325,103.2371,103.2944,33760.0
2017-01-17 15:30:00,108.27,108.37,108.27,108.34,51520.0,103.2944,103.3898,103.2944,103.3611,51520.0
2017-01-17 15:35:00,108.35,108.4,108.32,108.38,41791.0,103.3707,103.4184,103.3421,103.3993,41791.0
2017-01-17 15:40:00,108.38,108.41,108.35,108.4,51404.0,103.3993,103.4279,103.3707,103.4184,51404.0
2017-01-17 15:45:00,108.4,108.45,108.36,108.44,67129.0,103.4184,103.4661,103.3802,103.4566,67129.0
2017-01-17 15:50:00,108.44,108.45,108.38,108.44,74349.0,103.4566,103.4661,103.3993,103.4566,74349.0
2017-01-17 15:55:00,108.44,108.48,108.39,108.4,128716.0,103.4566,103.4947,103.4089,103.4184,128716.0
2017-01-18 09:30:00,108.71,108.71,107.91,108.04,65111.0,103.7141,103.7141,102.9509,103.0749,65111.0
2017-01-18 09:35:00,107.93,108.31,107.93,108.2,15918.0,102.97,103.3325,102.97,103.2276,15918.0
2017-01-18 09:40:00,108.17,108.56,108.15,108.46,24497.0,103.199,103.571,103.1799,103.4756,24497.0
2017-01-18 09:45:00,108.44,108.68,108.43,108.5,35285.0,103.4566,103.6855,103.447,103.5138,35285.0
2017-01-18 09:50:00,108.5,108.67,108.44,108.63,18007.0,103.5138,103.676,103.4566,103.6378,18007.0
2017-01-18 09:55:00,108.65,108.88,108.61,108.88,16589.0,103.6569,103.8763,103.6187,103.8763,16589.0
2017-01-18 10:00:00,108.91,108.98,108.78,108.9,19397.0,103.905,103.9717,103.7809,103.8954,19397.0
2017-01-18 10:05:00,108.9,109.0,108.88,108.97,37578.0,103.8954,103.9908,103.8763,103.9622,37578.0
2017-01-18 10:10:00,108.98,109.19,108.94,109.18,29442.0,103.9717,104.1721,103.9336,104.1625,29442.0
2017-01-18 10:15:00,109.18,109.19,109.11,109.11,42212.0,104.1625,104.1721,104.0958,104.0958,42212.0
2017-01-18 10:20:00,109.12,109.22,109.01,109.21,32535.0,104.1053,104.2007,104.0004,104.1912,32535.0
2017-01-18 10:25:00,109.21,109.21,109.03,109.07,39212.0,104.1912,104.1912,104.0194,104.0576,39212.0
2017-01-18 10:30:00,109.07,109.11,109.0,109.1,24837.0,104.0576,104.0958,103.9908,104.0862,24837.0
2017-01-18 10:35:00,109.1,109.11,108.98,109.04,34356.0,104.0862,104.0958,103.9717,104.029,34356.0
2017-01-18 10:40:00,109.04,109.04,108.87,108.88,75932.0,104.029,104.029,103.8668,103.8763,75932.0
2017-01-18 10:45:00,108.88,108.99,108.85,108.93,41680.0,103.8763,103.9813,103.8477,103.924,41680.0
2017-01-18 10:50:00,108.92,108.96,108.88,108.93,21362.0,103.9145,103.9527,103.8763,103.924,21362.0
2017-01-18 10:55:00,108.93,109.03,108.91,109.03,18943.0,103.924,104.0194,103.905,104.0194,18943.0
2017-01-18 11:00:00,109.02,109.11,109.01,109.08,22377.0,104.0099,104.0958,104.0004,104.0671,22377.0
2017-01-18 11:05:00,109.09,109.15,109.05,109.1,30506.0,104.0767,104.1339,104.0385,104.0862,30506.0
2017-01-18 11:10:00,109.09,109.13,108.94,108.96,26275.0,104.0767,104.1148,103.9336,103.9527,26275.0
2017-01-18 11:15:00,108.96,108.96,108.82,108.84,30293.0,103.9527,103.9527,103.8191,103.8382,30293.0
2017-01-18 11:20:00,108.82,108.86,108.72,108.73,23498.0,103.8191,103.8573,103.7237,103.7332,23498.0
2017-01-18 11:25:00,108.74,108.79,108.71,108.75,24889.0,103.7428,103.7905,103.7141,103.7523,24889.0
2017-01-18 11:30:00,108.75,108.79,108.73,108.75,30741.0,103.7523,103.7905,103.7332,103.7523,30741.0
2017-01-18 11:35:00,108.75,108.81,108.74,108.76,23087.0,103.7523,103.8095,103.7428,103.7618,23087.0
2017-01-18 11:40:00,108.77,108.81,108.7,108.78,14847.0,103.7714,103.8095,103.7046,103.7809,14847.0
2017-01-18 11:45:00,108.78,108.84,108.75,108.83,29314.0,103.7809,103.8382,103.7523,103.8286,29314.0
2017-01-18 11:50:00,108.83,108.86,108.76,108.84,18611.0,103.8286,103.8573,103.7618,103.8382,18611.0
2017-01-18 11:55:00,108.84,108.85,108.72,108.8,25785.0,103.8382,103.8477,103.7237,103.8,25785.0
2017-01-18 12:00:00,108.78,108.87,108.77,108.86,18354.0,103.7809,103.8668,103.7714,103.8573,18354.0
2017-01-18 12:05:00,108.86,108.86,108.82,108.86,11646.0,103.8573,103.8573,103.8191,103.8573,11646.0
2017-01-18 12:10:00,108.86,108.93,108.84,108.85,14170.0,103.8573,103.924,103.8382,103.8477,14170.0
2017-01-18 12:15:00,108.83,108.88,108.81,108.83,13823.0,103.8286,103.8763,103.8095,103.8286,13823.0
2017-01-18 12:20:00,108.84,108.9,108.83,108.86,7398.0,103.8382,103.8954,103.8286,103.8573,7398.0
2017-01-18 12:25:00,108.86,108.9,108.83,108.89,13688.0,103.8573,103.8954,103.8286,103.8859,13688.0
2017-01-18 12:30:00,108.89,108.92,108.89,108.92,10132.0,103.8859,103.9145,103.8859,103.9145,10132.0
2017-01-18 12:35:00,108.92,108.96,108.89,108.9,13735.0,103.9145,103.9527,103.8859,103.8954,13735.0
2017-01-18 12:40:00,108.89,108.92,108.87,108.89,12928.0,103.8859,103.9145,103.8668,103.8859,12928.0
2017-01-18 12:45:00,108.9,108.95,108.87,108.88,14561.0,103.8954,103.9431,103.8668,103.8763,14561.0
2017-01-18 12:50:00,108.88,108.91,108.84,108.9,12521.0,103.8763,103.905,103.8382,103.8954,12521.0
2017-01-18 12:55:00,108.9,108.91,108.79,108.79,60021.0,103.8954,103.905,103.7905,103.7905,60021.0
2017-01-18 13:00:00,108.78,108.88,108.76,108.85,17950.0,103.7809,103.8763,103.7618,103.8477,17950.0
2017-01-18 13:05:00,108.84,108.95,108.83,108.91,7964.0,103.8382,103.9431,103.8286,103.905,7964.0
2017-01-18 13:10:00,108.9,108.9,108.82,108.83,9597.0,103.8954,103.8954,103.8191,103.8286,9597.0
2017-01-18 13:15:00,108.82,108.86,108.8,108.81,17680.0,103.8191,103.8573,103.8,103.8095,17680.0
2017-01-18 13:20:00,108.81,108.81,108.73,108.75,8083.0,103.8095,103.8095,103.7332,103.7523,8083.0
2017-01-18 13:25:00,108.75,108.77,108.69,108.71,13778.0,103.7523,103.7714,103.6951,103.7141,13778.0
2017-01-18 13:30:00,108.75,108.78,108.72,108.77,15389.0,103.7523,103.7809,103.7237,103.7714,15389.0
2017-01-18 13:35:00,108.77,108.83,108.76,108.77,25535.0,103.7714,103.8286,103.7618,103.7714,25535.0
2017-01-18 13:40:00,108.77,108.79,108.7,108.74,22921.0,103.7714,103.7905,103.7046,103.7428,22921.0
2017-01-18 13:45:00,108.74,108.74,108.68,108.7,12827.0,103.7428,103.7428,103.6855,103.7046,12827.0
2017-01-18 13:50:00,108.7,108.74,108.69,108.73,10366.0,103.7046,103.7428,103.6951,103.7332,10366.0
2017-01-18 13:55:00,108.73,108.74,108.7,108.72,13724.0,103.7332,103.7428,103.7046,103.7237,13724.0
2017-01-18 14:00:00,108.72,108.78,108.69,108.73,13372.0,103.7237,103.7809,103.6951,103.7332,13372.0
2017-01-18 14:05:00,108.73,108.76,108.71,108.73,16502.0,103.7332,103.7618,103.7141,103.7332,16502.0
2017-01-18 14:10:00,108.73,108.74,108.71,108.72,17897.0,103.7332,103.7428,103.7141,103.7237,17897.0
2017-01-18 14:15:00,108.72,108.86,108.71,108.83,30208.0,103.7237,103.8573,103.7141,103.8286,30208.0
2017-01-18 14:20:00,108.83,108.85,108.76,108.81,10696.0,103.8286,103.8477,103.7618,103.8095,10696.0
2017-01-18 14:25:00,108.81,108.89,108.81,108.87,11781.0,103.8095,103.8859,103.8095,103.8668,11781.0
2017-01-18 14:30:00,108.86,108.89,108.83,108.87,29296.0,103.8573,103.8859,103.8286,103.8668,29296.0
2017-01-18 14:35:00,108.87,108.89,108.84,108.86,19489.0,103.8668,103.8859,103.8382,103.8573,19489.0
2017-01-18 14:40:00,108.86,108.89,108.83,108.85,23343.0,103.8573,103.8859,103.8286,103.8477,23343.0
2017-01-18 14:45:00,108.84,108.89,108.84,108.88,21745.0,103.8382,103.8859,103.8382,103.8763,21745.0
2017-01-18 14:50:00,108.88,108.92,108.88,108.91,11383.0,103.8763,103.9145,103.8763,103.905,11383.0
2017-01-18 14:55:00,108.93,108.94,108.87,108.9,15215.0,103.924,103.9336,103.8668,103.8954,15215.0
2017-01-18 15:00:00,108.9,108.9,108.87,108.89,19744.0,103.8954,103.8954,103.8668,103.8859,19744.0
2017-01-18 15:05:00,108.88,108.93,108.87,108.87,11405.0,103.8763,103.924,103.8668,103.8668,11405.0
2017-01-18 15:10:00,108.89,108.92,108.88,108.89,6848.0,103.8859,103.9145,103.8763,103.8859,6848.0
2017-01-18 15:15:00,108.89,108.9,108.86,108.89,22664.0,103.8859,103.8954,103.8573,103.8859,22664.0
2017-01-18 15:20:00,108.9,108.93,108.87,108.88,14965.0,103.8954,103.924,103.8668,103.8763,14965.0
2017-01-18 15:25:00,108.88,108.89,108.77,108.79,19302.0,103.8763,103.8859,103.7714,103.7905,19302.0
2017-01-18 15:30:00,108.8,108.82,108.77,108.79,21431.0,103.8,103.8191,103.7714,103.7905,21431.0
2017-01-18 15:35:00,108.79,108.81,108.74,108.75,40772.0,103.7905,103.8095,103.7428,103.7523,40772.0
2017-01-18 15:40:00,108.76,108.78,108.73,108.77,23222.0,103.7618,103.7809,103.7332,103.7714,23222.0
2017-01-18 15:45:00,108.77,108.83,108.77,108.8,26393.0,103.7714,103.8286,103.7714,103.8,26393.0
2017-01-18 15:50:00,108.8,108.84,108.77,108.77,59728.0,103.8,103.8382,103.7714,103.7714,59728.0
2017-01-18 15:55:00,108.77,108.77,108.64,108.66,171823.0,103.7714,103.7714,103.6474,103.6664,171823.0
2017-01-19 09:30:00,108.84,108.94,108.61,108.88,51112.0,103.8382,103.9336,103.6187,103.8763,51112.0
2017-01-19 09:35:00,108.92,109.08,108.8,109.06,16220.0,103.9145,104.0671,103.8,104.0481,16220.0
2017-01-19 09:40:00,109.06,109.12,108.87,108.95,18540.0,104.0481,104.1053,103.8668,103.9431,18540.0
2017-01-19 09:45:00,108.96,109.05,108.88,108.9,11855.0,103.9527,104.0385,103.8763,103.8954,11855.0
2017-01-19 09:50:00,108.98,109.13,108.94,109.07,11383.0,103.9717,104.1148,103.9336,104.0576,11383.0
2017-01-19 09:55:00,109.06,109.14,109.04,109.13,25072.0,104.0481,104.1244,104.029,104.1148,25072.0
2017-01-19 10:00:00,109.15,109.36,109.14,109.34,53864.0,104.1339,104.3343,104.1244,104.3152,53864.0
2017-01-19 10:05:00,109.34,109.37,109.11,109.11,20647.0,104.3152,104.3438,104.0958,104.0958,20647.0
2017-01-19 10:10:00,109.12,109.18,109.05,109.16,19164.0,104.1053,104.1625,104.0385,104.1435,19164.0
2017-01-19 10:15:00,109.18,109.18,109.05,109.07,14550.0,104.1625,104.1625,104.0385,104.0576,14550.0
2017-01-19 10:20:00,109.07,109.1,108.94,108.97,15484.0,104.0576,104.0862,103.9336,103.9622,15484.0
2017-01-19 10:25:00,108.93,108.97,108.82,108.82,16824.0,103.924,103.9622,103.8191,103.8191,16824.0
2017-01-19 10:30:00,108.82,108.87,108.81,108.87,12402.0,103.8191,103.8668,103.8095,103.8668,12402.0
2017-01-19 10:35:00,108.87,108.91,108.86,108.9,10328.0,103.8668,103.905,103.8573,103.8954,10328.0
2017-01-19 10:40:00,108.89,108.9,108.84,108.88,16720.0,103.8859,103.8954,103.8382,103.8763,16720.0
2017-01-19 10:45:00,108.9,108.95,108.86,108.94,28294.0,103.8954,103.9431,103.8573,103.9336,28294.0
2017-01-19 10:50:00,108.94,108.94,108.79,108.81,18162.0,103.9336,103.9336,103.7905,103.8095,18162.0
2017-01-19 10:55:00,108.82,108.85,108.81,108.82,16096.0,103.8191,103.8477,103.8095,103.8191,16096.0
2017-01-19 11:00:00,108.81,108.86,108.61,108.62,16245.0,103.8095,103.8573,103.6187,103.6283,16245.0
2017-01-19 11:05:00,108.61,108.75,108.61,108.72,15244.0,103.6187,103.7523,103.6187,103.7237,15244.0
2017-01-19 11:10:00,108.7,108.78,108.64,108.73,15540.0,103.7046,103.7809,103.6474,103.7332,15540.0
2017-01-19 11:15:00,108.73,108.79,108.72,108.76,10700.0,103.7332,103.7905,103.7237,103.7618,10700.0
2017-01-19 11:20:00,108.78,108.86,108.75,108.81,181885.0,103.7809,103.8573,103.7523,103.8095,181885.0
2017-01-19 11:25:00,108.81,108.92,108.81,108.88,10912.0,103.8095,103.9145,103.8095,103.8763,10912.0
2017-01-19 11:30:00,108.88,108.88,108.73,108.79,9519.0,103.8763,103.8763,103.7332,103.7905,9519.0
2017-01-19 11:35:00,108.8,108.8,108.65,108.65,8485.0,103.8,103.8,103.6569,103.6569,8485.0
2017-01-19 11:40:00,108.67,108.71,108.67,108.7,6273.0,103.676,103.7141,103.676,103.7046,6273.0
2017-01-19 11:45:00,108.7,108.75,108.67,108.75,8675.0,103.7046,103.7523,103.676,103.7523,8675.0
2017-01-19 11:50:00,108.75,108.76,108.62,108.63,6412.0,103.7523,103.7618,103.6283,103.6378,6412.0
2017-01-19 11:55:00,108.62,108.65,108.56,108.6,11328.0,103.6283,103.6569,103.571,103.6092,11328.0
2017-01-19 12:00:00,108.61,108.74,108.59,108.73,14160.0,103.6187,103.7428,103.5997,103.7332,14160.0
2017-01-19 12:05:00,108.74,108.75,108.65,108.72,9238.0,103.7428,103.7523,103.6569,103.7237,9238.0
2017-01-19 12:10:00,108.73,108.76,108.71,108.76,7543.0,103.7332,103.7618,103.7141,103.7618,7543.0
2017-01-19 12:15:00,108.76,108.77,108.71,108.71,10259.0,103.7618,103.7714,103.7141,103.7141,10259.0
2017-01-19 12:20:00,108.74,108.74,108.65,108.65,6827.0,103.7428,103.7428,103.6569,103.6569,6827.0
2017-01-19 12:25:00,108.68,108.68,108.59,108.68,9185.0,103.6855,103.6855,103.5997,103.6855,9185.0
2017-01-19 12:30:00,108.69,108.71,108.63,108.64,9975.0,103.6951,103.7141,103.6378,103.6474,9975.0
2017-01-19 12:35:00,108.64,108.66,108.57,108.57,12072.0,103.6474,103.6664,103.5806,103.5806,12072.0
2017-01-19 12:40:00,108.58,108.63,108.55,108.63,7407.0,103.5901,103.6378,103.5615,103.6378,7407.0
2017-01-19 12:45:00,108.62,108.64,108.52,108.57,14142.0,103.6283,103.6474,103.5329,103.5806,14142.0
2017-01-19 12:50:00,108.57,108.65,108.53,108.63,15613.0,103.5806,103.6569,103.5424,103.6378,15613.0
2017-01-19 12:55:00,108.64,108.65,108.61,108.64,10637.0,103.6474,103.6569,103.6187,103.6474,10637.0
2017-01-19 13:00:00,108.64,108.64,108.58,108.63,7935.0,103.6474,103.6474,103.5901,103.6378,7935.0
2017-01-19 13:05:00,108.62,108.62,108.57,108.62,7423.0,103.6283,103.6283,103.5806,103.6283,7423.0
2017-01-19 13:10:00,108.62,108.67,108.58,108.61,9850.0,103.6283,103.676,103.5901,103.6187,9850.0
2017-01-19 13:15:00,108.63,108.68,108.6,108.6,7960.0,103.6378,103.6855,103.6092,103.6092,7960.0
2017-01-19 13:20:00,108.62,108.68,108.59,108.6,6721.0,103.6283,103.6855,103.5997,103.6092,6721.0
2017-01-19 13:25:00,108.6,108.63,108.58,108.58,19970.0,103.6092,103.6378,103.5901,103.5901,19970.0
2017-01-19 13:30:00,108.62,108.66,108.62,108.66,7072.0,103.6283,103.6664,103.6283,103.6664,7072.0
2017-01-19 13:35:00,108.68,108.72,108.65,108.67,8397.0,103.6855,103.7237,103.6569,103.676,8397.0
2017-01-19 13:40:00,108.64,108.69,108.64,108.66,12673.0,103.6474,103.6951,103.6474,103.6664,12673.0
2017-01-19 13:45:00,108.67,108.7,108.64,108.64,9492.0,103.676,103.7046,103.6474,103.6474,9492.0
2017-01-19 13:50:00,108.66,108.68,108.61,108.65,8607.0,103.6664,103.6855,103.6187,103.6569,8607.0
2017-01-19 13:55:00,108.66,108.68,108.64,108.66,18007.0,103.6664,103.6855,103.6474,103.6664,18007.0
2017-01-19 14:00:00,108.66,108.72,108.64,108.72,9138.0,103.6664,103.7237,103.6474,103.7237,9138.0
2017-01-19 14:05:00,108.71,108.74,108.37,108.38,17893.0,103.7141,103.7428,103.3898,103.3993,17893.0
2017-01-19 14:10:00,108.37,108.51,108.37,108.41,21631.0,103.3898,103.5233,103.3898,103.4279,21631.0
2017-01-19 14:15:00,108.42,108.45,108.39,108.39,11019.0,103.4375,103.4661,103.4089,103.4089,11019.0
2017-01-19 14:20:00,108.36,108.58,108.33,108.57,8864.0,103.3802,103.5901,103.3516,103.5806,8864.0
2017-01-19 14:25:00,108.57,108.59,108.51,108.54,10495.0,103.5806,103.5997,103.5233,103.552,10495.0
2017-01-19 14:30:00,108.54,108.56,108.49,108.55,13983.0,103.552,103.571,103.5043,103.5615,13983.0
2017-01-19 14:35:00,108.55,108.55,108.5,108.55,16284.0,103.5615,103.5615,103.5138,103.5615,16284.0
2017-01-19 14:40:00,108.55,108.65,108.5,108.64,16501.0,103.5615,103.6569,103.5138,103.6474,16501.0
2017-01-19 14:45:00,108.63,108.66,108.48,108.49,17039.0,103.6378,103.6664,103.4947,103.5043,17039.0
2017-01-19 14:50:00,108.49,108.55,108.49,108.52,13575.0,103.5043,103.5615,103.5043,103.5329,13575.0
2017-01-19 14:55:00,108.52,108.56,108.49,108.52,20766.0,103.5329,103.571,103.5043,103.5329,20766.0
2017-01-19 15:00:00,108.53,108.53,108.43,108.44,10430.0,103.5424,103.5424,103.447,103.4566,10430.0
2017-01-19 15:05:00,108.46,108.55,108.44,108.44,20475.0,103.4756,103.5615,103.4566,103.4566,20475.0
2017-01-19 15:10:00,108.45,108.53,108.44,108.52,13824.0,103.4661,103.5424,103.4566,103.5329,13824.0
2017-01-19 15:15:00,108.53,108.71,108.53,108.63,32312.0,103.5424,103.7141,103.5424,103.6378,32312.0
2017-01-19 15:20:00,108.63,108.66,108.57,108.59,16085.0,103.6378,103.6664,103.5806,103.5997,16085.0
2017-01-19 15:25:00,108.6,108.61,108.56,108.57,18349.0,103.6092,103.6187,103.571,103.5806,18349.0
2017-01-19 15:30:00,108.57,108.59,108.46,108.48,23318.0,103.5806,103.5997,103.4756,103.4947,23318.0
2017-01-19 15:35:00,108.48,108.51,108.47,108.48,27941.0,103.4947,103.5233,103.4852,103.4947,27941.0
2017-01-19 15:40:00,108.48,108.52,108.36,108.36,22250.0,103.4947,103.5329,103.3802,103.3802,22250.0
2017-01-19 15:45:00,108.36,108.48,108.35,108.48,34963.0,103.3802,103.4947,103.3707,103.4947,34963.0
2017-01-19 15:50:00,108.48,108.53,108.47,108.52,34681.0,103.4947,103.5424,103.4852,103.5329,34681.0
2017-01-19 15:55:00,108.53,108.62,108.52,108.53,70048.0,103.5424,103.6283,103.5329,103.5424,70048.0
2017-01-20 09:30:00,109.24,109.42,109.05,109.31,423502.0,104.2198,104.3915,104.0385,104.2866,423502.0
2017-01-20 09:35:00,109.38,109.74,109.27,109.74,87281.0,104.3534,104.6968,104.2484,104.6968,87281.0
2017-01-20 09:40:00,109.72,109.87,109.38,109.38,38864.0,104.6777,104.8208,104.3534,104.3534,38864.0
2017-01-20 09:45:00,109.34,109.57,109.2,109.54,46577.0,104.3152,104.5346,104.1816,104.506,46577.0
2017-01-20 09:50:00,109.57,109.78,109.55,109.63,21932.0,104.5346,104.735,104.5155,104.5919,21932.0
2017-01-20 09:55:00,109.59,109.63,109.42,109.51,22697.0,104.5537,104.5919,104.3915,104.4774,22697.0
2017-01-20 10:00:00,109.5,109.6,109.29,109.3,21047.0,104.4678,104.5632,104.2675,104.277,21047.0
2017-01-20 10:05:00,109.29,109.29,109.09,109.13,20149.0,104.2675,104.2675,104.0767,104.1148,20149.0
2017-01-20 10:10:00,109.15,109.25,109.12,109.2,16167.0,104.1339,104.2293,104.1053,104.1816,16167.0
2017-01-20 10:15:00,109.21,109.26,109.01,109.09,18823.0,104.1912,104.2389,104.0004,104.0767,18823.0
2017-01-20 10:20:00,109.08,109.09,108.91,108.94,22763.0,104.0671,104.0767,103.905,103.9336,22763.0
2017-01-20 10:25:00,108.94,109.0,108.91,108.98,30360.0,103.9336,103.9908,103.905,103.9717,30360.0
2017-01-20 10:30:00,108.98,109.31,108.97,109.28,26750.0,103.9717,104.2866,103.9622,104.2579,26750.0
2017-01-20 10:35:00,109.28,109.33,109.23,109.27,13090.0,104.2579,104.3057,104.2102,104.2484,13090.0
2017-01-20 10:40:00,109.27,109.37,109.22,109.3,21653.0,104.2484,104.3438,104.2007,104.277,21653.0
2017-01-20 10:45:00,109.3,109.3,109.21,109.3,10993.0,104.277,104.277,104.1912,104.277,10993.0
2017-01-20 10:50:00,109.3,109.34,109.28,109.34,11121.0,104.277,104.3152,104.2579,104.3152,11121.0
2017-01-20 10:55:00,109.34,109.34,109.28,109.3,16651.0,104.3152,104.3152,104.2579,104.277,16651.0
2017-01-20 11:00:00,109.31,109.54,109.31,109.54,34248.0,104.2866,104.506,104.2866,104.506,34248.0
2017-01-20 11:05:00,109.56,109.75,109.53,109.74,55661.0,104.5251,104.7064,104.4965,104.6968,55661.0
2017-01-20 11:10:00,109.73,109.73,109.6,109.62,23692.0,104.6873,104.6873,104.5632,104.5823,23692.0
2017-01-20 11:15:00,109.62,109.67,109.52,109.64,39967.0,104.5823,104.63,104.4869,104.6014,39967.0
2017-01-20 11:20:00,109.65,109.92,109.65,109.71,122249.0,104.6109,104.8685,104.6109,104.6682,122249.0
2017-01-20 11:25:00,109.71,109.84,109.66,109.66,35794.0,104.6682,104.7922,104.6205,104.6205,35794.0
2017-01-20 11:30:00,109.65,109.79,109.64,109.73,37136.0,104.6109,104.7445,104.6014,104.6873,37136.0
2017-01-20 11:35:00,109.75,109.76,109.68,109.74,30398.0,104.7064,104.7159,104.6396,104.6968,30398.0
2017-01-20 11:40:00,109.74,109.79,109.71,109.73,27724.0,104.6968,104.7445,104.6682,104.6873,27724.0
2017-01-20 11:45:00,109.75,109.84,109.74,109.77,26012.0,104.7064,104.7922,104.6968,104.7254,26012.0
2017-01-20 11:50:00,109.77,109.82,109.72,109.8,32502.0,104.7254,104.7731,104.6777,104.7541,32502.0
2017-01-20 11:55:00,109.81,110.0,109.76,109.97,104289.0,104.7636,104.9449,104.7159,104.9162,104289.0
2017-01-20 12:00:00,109.98,110.0,109.81,109.81,97525.0,104.9258,104.9449,104.7636,104.7636,97525.0
2017-01-20 12:05:00,109.83,109.91,109.46,109.81,63933.0,104.7827,104.859,104.4297,104.7636,63933.0
2017-01-20 12:10:00,109.81,109.84,109.5,109.51,28831.0,104.7636,104.7922,104.4678,104.4774,28831.0
2017-01-20 12:15:00,109.54,109.77,109.48,109.75,38092.0,104.506,104.7254,104.4488,104.7064,38092.0
2017-01-20 12:20:00,109.76,109.76,109.6,109.75,31781.0,104.7159,104.7159,104.5632,104.7064,31781.0
2017-01-20 12:25:00,109.72,109.85,109.63,109.72,73160.0,104.6777,104.8018,104.5919,104.6777,73160.0
2017-01-20 12:30:00,109.72,109.75,109.5,109.75,37681.0,104.6777,104.7064,104.4678,104.7064,37681.0
2017-01-20 12:35:00,109.75,109.86,109.66,109.86,49728.0,104.7064,104.8113,104.6205,104.8113,49728.0
2017-01-20 12:40:00,109.85,110.0,109.81,109.95,39246.0,104.8018,104.9449,104.7636,104.8972,39246.0
2017-01-20 12:45:00,109.94,109.96,109.78,109.78,16695.0,104.8876,104.9067,104.735,104.735,16695.0
2017-01-20 12:50:00,109.78,109.9,109.77,109.8,33065.0,104.735,104.8495,104.7254,104.7541,33065.0
2017-01-20 12:55:00,109.82,109.82,109.75,109.78,23151.0,104.7731,104.7731,104.7064,104.735,23151.0
2017-01-20 13:00:00,109.8,109.8,109.65,109.68,17884.0,104.7541,104.7541,104.6109,104.6396,17884.0
2017-01-20 13:05:00,109.69,109.75,109.63,109.7,34516.0,104.6491,104.7064,104.5919,104.6586,34516.0
2017-01-20 13:10:00,109.7,109.82,109.67,109.78,35785.0,104.6586,104.7731,104.63,104.735,35785.0
2017-01-20 13:15:00,109.78,109.81,109.74,109.77,13520.0,104.735,104.7636,104.6968,104.7254,13520.0
2017-01-20 13:20:00,109.78,109.82,109.77,109.77,12730.0,104.735,104.7731,104.7254,104.7254,12730.0
2017-01-20 13:25:00,109.77,109.81,109.74,109.75,11872.0,104.7254,104.7636,104.6968,104.7064,11872.0
2017-01-20 13:30:00,109.75,109.78,109.75,109.78,11622.0,104.7064,104.735,104.7064,104.735,11622.0
2017-01-20 13:35:00,109.77,109.78,109.73,109.77,9991.0,104.7254,104.735,104.6873,104.7254,9991.0
2017-01-20 13:40:00,109.76,109.78,109.74,109.77,10289.0,104.7159,104.735,104.6968,104.7254,10289.0
2017-01-20 13:45:00,109.78,109.82,109.76,109.79,16577.0,104.735,104.7731,104.7159,104.7445,16577.0
2017-01-20 13:50:00,109.79,109.79,109.67,109.69,33919.0,104.7445,104.7445,104.63,104.6491,33919.0
2017-01-20 13:55:00,109.68,109.69,109.62,109.64,24429.0,104.6396,104.6491,104.5823,104.6014,24429.0
2017-01-20 14:00:00,109.65,109.73,109.65,109.73,15797.0,104.6109,104.6873,104.6109,104.6873,15797.0
2017-01-20 14:05:00,109.75,109.76,109.69,109.71,15518.0,104.7064,104.7159,104.6491,104.6682,15518.0
2017-01-20 14:10:00,109.72,109.77,109.68,109.73,18429.0,104.6777,104.7254,104.6396,104.6873,18429.0
2017-01-20 14:15:00,109.73,109.77,109.7,109.72,23355.0,104.6873,104.7254,104.6586,104.6777,23355.0
2017-01-20 14:20:00,109.74,109.76,109.67,109.7,23969.0,104.6968,104.7159,104.63,104.6586,23969.0
2017-01-20 14:25:00,109.7,109.73,109.68,109.73,28373.0,104.6586,104.6873,104.6396,104.6873,28373.0
2017-01-20 14:30:00,109.72,109.81,109.71,109.72,23554.0,104.6777,104.7636,104.6682,104.6777,23554.0
2017-01-20 14:35:00,109.71,109.72,109.67,109.69,20117.0,104.6682,104.6777,104.63,104.6491,20117.0
2017-01-20 14:40:00,109.7,109.84,109.69,109.84,37776.0,104.6586,104.7922,104.6491,104.7922,37776.0
2017-01-20 14:45:00,109.84,109.84,109.69,109.7,19430.0,104.7922,104.7922,104.6491,104.6586,19430.0
2017-01-20 14:50:00,109.7,109.84,109.7,109.8,24123.0,104.6586,104.7922,104.6586,104.7541,24123.0
2017-01-20 14:55:00,109.82,109.85,109.76,109.77,20899.0,104.7731,104.8018,104.7159,104.7254,20899.0
2017-01-20 15:00:00,109.76,109.87,109.76,109.86,27219.0,104.7159,104.8208,104.7159,104.8113,27219.0
2017-01-20 15:05:00,109.86,109.92,109.83,109.92,37687.0,104.8113,104.8685,104.7827,104.8685,37687.0
2017-01-20 15:10:00,109.93,109.99,109.83,109.85,43967.0,104.8781,104.9353,104.7827,104.8018,43967.0
2017-01-20 15:15:00,109.85,109.87,109.65,109.74,53586.0,104.8018,104.8208,104.6109,104.6968,53586.0
2017-01-20 15:20:00,109.75,109.77,109.65,109.69,38834.0,104.7064,104.7254,104.6109,104.6491,38834.0
2017-01-20 15:25:00,109.69,109.77,109.68,109.72,58848.0,104.6491,104.7254,104.6396,104.6777,58848.0
2017-01-20 15:30:00,109.73,109.74,109.69,109.73,46220.0,104.6873,104.6968,104.6491,104.6873,46220.0
2017-01-20 15:35:00,109.73,109.85,109.7,109.84,66425.0,104.6873,104.8018,104.6586,104.7922,66425.0
2017-01-20 15:40:00,109.83,109.86,109.81,109.84,45368.0,104.7827,104.8113,104.7636,104.7922,45368.0
2017-01-20 15:45:00,109.84,109.94,109.81,109.91,99546.0,104.7922,104.8876,104.7636,104.859,99546.0
2017-01-20 15:50:00,109.92,109.94,109.87,109.89,104530.0,104.8685,104.8876,104.8208,104.8399,104530.0
2017-01-20 15:55:00,109.89,110.0,109.84,109.96,222634.0,104.8399,104.9449,104.7922,104.9067,222634.0
2017-01-23 09:30:00,109.66,109.9,109.61,109.67,58061.0,104.6205,104.8495,104.5728,104.63,58061.0
2017-01-23 09:35:00,109.75,109.98,109.68,109.86,51395.0,104.7064,104.9258,104.6396,104.8113,51395.0
2017-01-23 09:40:00,109.84,109.89,109.7,109.8,55199.0,104.7922,104.8399,104.6586,104.7541,55199.0
2017-01-23 09:45:00,109.78,109.84,109.65,109.69,34000.0,104.735,104.7922,104.6109,104.6491,34000.0
2017-01-23 09:50:00,109.67,109.67,109.35,109.35,88432.0,104.63,104.63,104.3247,104.3247,88432.0
2017-01-23 09:55:00,109.35,109.64,109.31,109.47,65642.0,104.3247,104.6014,104.2866,104.4392,65642.0
2017-01-23 10:00:00,109.49,109.54,109.37,109.39,62527.0,104.4583,104.506,104.3438,104.3629,62527.0
2017-01-23 10:05:00,109.38,109.43,109.27,109.33,41151.0,104.3534,104.4011,104.2484,104.3057,41151.0
2017-01-23 10:10:00,109.33,109.43,109.13,109.43,30994.0,104.3057,104.4011,104.1148,104.4011,30994.0
2017-01-23 10:15:00,109.43,109.57,109.43,109.52,31827.0,104.4011,104.5346,104.4011,104.4869,31827.0
2017-01-23 10:20:00,109.5,109.79,109.5,109.73,23856.0,104.4678,104.7445,104.4678,104.6873,23856.0
2017-01-23 10:25:00,109.73,109.73,109.53,109.56,19127.0,104.6873,104.6873,104.4965,104.5251,19127.0
2017-01-23 10:30:00,109.56,109.56,109.23,109.25,30200.0,104.5251,104.5251,104.2102,104.2293,30200.0
2017-01-23 10:35:00,109.25,109.49,109.2,109.41,31423.0,104.2293,104.4583,104.1816,104.382,31423.0
2017-01-23 10:40:00,109.43,109.68,109.42,109.63,38439.0,104.4011,104.6396,104.3915,104.5919,38439.0
2017-01-23 10:45:00,109.63,109.63,109.5,109.5,25294.0,104.5919,104.5919,104.4678,104.4678,25294.0
2017-01-23 10:50:00,109.51,109.68,109.5,109.56,28850.0,104.4774,104.6396,104.4678,104.5251,28850.0
2017-01-23 10:55:00,109.57,109.74,109.56,109.68,28177.0,104.5346,104.6968,104.5251,104.6396,28177.0
2017-01-23 11:00:00,109.7,109.7,109.5,109.51,43705.0,104.6586,104.6586,104.4678,104.4774,43705.0
2017-01-23 11:05:00,109.52,109.55,109.44,109.45,18880.0,104.4869,104.5155,104.4106,104.4201,18880.0
2017-01-23 11:10:00,109.44,109.49,109.39,109.4,52065.0,104.4106,104.4583,104.3629,104.3724,52065.0
2017-01-23 11:15:00,109.39,109.49,109.39,109.47,15264.0,104.3629,104.4583,104.3629,104.4392,15264.0
2017-01-23 11:20:00,109.45,109.47,109.22,109.22,28457.0,104.4201,104.4392,104.2007,104.2007,28457.0
2017-01-23 11:25:00,109.23,109.29,109.22,109.26,23356.0,104.2102,104.2675,104.2007,104.2389,23356.0
2017-01-23 11:30:00,109.25,109.4,109.25,109.37,79431.0,104.2293,104.3724,104.2293,104.3438,79431.0
2017-01-23 11:35:00,109.38,109.48,109.37,109.44,47055.0,104.3534,104.4488,104.3438,104.4106,47055.0
2017-01-23 11:40:00,109.43,109.5,109.39,109.4,88377.0,104.4011,104.4678,104.3629,104.3724,88377.0
2017-01-23 11:45:00,109.4,109.46,109.31,109.35,52702.0,104.3724,104.4297,104.2866,104.3247,52702.0
2017-01-23 11:50:00,109.35,109.39,109.23,109.23,49061.0,104.3247,104.3629,104.2102,104.2102,49061.0
2017-01-23 11:55:00,109.22,109.41,109.22,109.41,27203.0,104.2007,104.382,104.2007,104.382,27203.0
2017-01-23 12:00:00,109.41,109.46,109.24,109.24,37853.0,104.382,104.4297,104.2198,104.2198,37853.0
2017-01-23 12:05:00,109.26,109.28,109.18,109.19,20432.0,104.2389,104.2579,104.1625,104.1721,20432.0
2017-01-23 12:10:00,109.19,109.2,109.13,109.2,6400.0,104.1721,104.1816,104.1148,104.1816,6400.0
2017-01-23 12:15:00,109.22,109.3,109.14,109.25,22324.0,104.2007,104.277,104.1244,104.2293,22324.0
2017-01-23 12:20:00,109.25,109.3,109.2,109.25,56920.0,104.2293,104.277,104.1816,104.2293,56920.0
2017-01-23 12:25:00,109.28,109.37,109.28,109.33,8987.0,104.2579,104.3438,104.2579,104.3057,8987.0
2017-01-23 12:30:00,109.34,109.38,109.31,109.33,11207.0,104.3152,104.3534,104.2866,104.3057,11207.0
2017-01-23 12:35:00,109.36,109.38,109.34,109.37,8411.0,104.3343,104.3534,104.3152,104.3438,8411.0
2017-01-23 12:40:00,109.37,109.42,109.34,109.37,8736.0,104.3438,104.3915,104.3152,104.3438,8736.0
2017-01-23 12:45:00,109.37,109.39,109.29,109.3,10648.0,104.3438,104.3629,104.2675,104.277,10648.0
2017-01-23 12:50:00,109.29,109.4,109.29,109.39,20582.0,104.2675,104.3724,104.2675,104.3629,20582.0
2017-01-23 12:55:00,109.39,109.52,109.38,109.48,11739.0,104.3629,104.4869,104.3534,104.4488,11739.0
2017-01-23 13:00:00,109.48,109.58,109.47,109.56,18893.0,104.4488,104.5442,104.4392,104.5251,18893.0
2017-01-23 13:05:00,109.59,109.63,109.57,109.6,19619.0,104.5537,104.5919,104.5346,104.5632,19619.0
2017-01-23 13:10:00,109.62,109.62,109.48,109.51,12428.0,104.5823,104.5823,104.4488,104.4774,12428.0
2017-01-23 13:15:00,109.49,109.55,109.49,109.54,6483.0,104.4583,104.5155,104.4583,104.506,6483.0
2017-01-23 13:20:00,109.55,109.67,109.54,109.58,32443.0,104.5155,104.63,104.506,104.5442,32443.0
2017-01-23 13:25:00,109.6,109.61,109.55,109.59,15808.0,104.5632,104.5728,104.5155,104.5537,15808.0
2017-01-23 13:30:00,109.59,109.69,109.58,109.68,8358.0,104.5537,104.6491,104.5442,104.6396,8358.0
2017-01-23 13:35:00,109.7,109.89,109.69,109.8,16411.0,104.6586,104.8399,104.6491,104.7541,16411.0
2017-01-23 13:40:00,109.81,109.81,109.71,109.73,16222.0,104.7636,104.7636,104.6682,104.6873,16222.0
2017-01-23 13:45:00,109.75,109.8,109.72,109.77,11783.0,104.7064,104.7541,104.6777,104.7254,11783.0
2017-01-23 13:50:00,109.78,109.78,109.71,109.73,17097.0,104.735,104.735,104.6682,104.6873,17097.0
2017-01-23 13:55:00,109.71,109.72,109.67,109.68,8662.0,104.6682,104.6777,104.63,104.6396,8662.0
2017-01-23 14:00:00,109.7,109.73,109.68,109.7,11783.0,104.6586,104.6873,104.6396,104.6586,11783.0
2017-01-23 14:05:00,109.69,109.72,109.65,109.7,25170.0,104.6491,104.6777,104.6109,104.6586,25170.0
2017-01-23 14:10:00,109.72,109.78,109.65,109.7,79045.0,104.6777,104.735,104.6109,104.6586,79045.0
2017-01-23 14:15:00,109.7,109.79,109.67,109.72,34084.0,104.6586,104.7445,104.63,104.6777,34084.0
2017-01-23 14:20:00,109.72,109.78,109.67,109.74,23127.0,104.6777,104.735,104.63,104.6968,23127.0
2017-01-23 14:25:00,109.74,109.76,109.68,109.71,13921.0,104.6968,104.7159,104.6396,104.6682,13921.0
2017-01-23 14:30:00,109.71,109.78,109.71,109.75,33366.0,104.6682,104.735,104.6682,104.7064,33366.0
2017-01-23 14:35:00,109.74,109.75,109.67,109.74,28678.0,104.6968,104.7064,104.63,104.6968,28678.0
2017-01-23 14:40:00,109.74,109.75,109.62,109.67,17939.0,104.6968,104.7064,104.5823,104.63,17939.0
2017-01-23 14:45:00,109.69,109.73,109.6,109.62,35031.0,104.6491,104.6873,104.5632,104.5823,35031.0
2017-01-23 14:50:00,109.63,109.68,109.62,109.67,16931.0,104.5919,104.6396,104.5823,104.63,16931.0
2017-01-23 14:55:00,109.68,109.79,109.68,109.75,21549.0,104.6396,104.7445,104.6396,104.7064,21549.0
2017-01-23 15:00:00,109.75,109.81,109.73,109.78,137240.0,104.7064,104.7636,104.6873,104.735,137240.0
2017-01-23 15:05:00,109.78,109.78,109.68,109.7,23892.0,104.735,104.735,104.6396,104.6586,23892.0
2017-01-23 15:10:00,109.7,109.74,109.69,109.7,19609.0,104.6586,104.6968,104.6491,104.6586,19609.0
2017-01-23 15:15:00,109.7,109.78,109.7,109.77,15980.0,104.6586,104.735,104.6586,104.7254,15980.0
2017-01-23 15:20:00,109.77,109.84,109.75,109.83,25076.0,104.7254,104.7922,104.7064,104.7827,25076.0
2017-01-23 15:25:00,109.85,109.87,109.73,109.75,36601.0,104.8018,104.8208,104.6873,104.7064,36601.0
2017-01-23 15:30:00,109.75,109.92,109.73,109.92,59346.0,104.7064,104.8685,104.6873,104.8685,59346.0
2017-01-23 15:35:00,109.93,109.97,109.87,109.9,84441.0,104.8781,104.9162,104.8208,104.8495,84441.0
2017-01-23 15:40:00,109.9,109.91,109.84,109.87,49851.0,104.8495,104.859,104.7922,104.8208,49851.0
2017-01-23 15:45:00,109.87,109.92,109.77,109.8,57580.0,104.8208,104.8685,104.7254,104.7541,57580.0
2017-01-23 15:50:00,109.79,109.8,109.68,109.7,60491.0,104.7445,104.7541,104.6396,104.6586,60491.0
2017-01-23 15:55:00,109.71,109.72,109.56,109.63,212250.0,104.6682,104.6777,104.5251,104.5919,212250.0
2017-01-24 09:30:00,109.81,109.92,109.41,109.49,57505.0,104.7636,104.8685,104.382,104.4583,57505.0
2017-01-24 09:35:00,109.5,109.53,109.2,109.22,40127.0,104.4678,104.4965,104.1816,104.2007,40127.0
2017-01-24 09:40:00,109.2,109.35,109.18,109.21,30002.0,104.1816,104.3247,104.1625,104.1912,30002.0
2017-01-24 09:45:00,109.23,109.39,109.21,109.39,29281.0,104.2102,104.3629,104.1912,104.3629,29281.0
2017-01-24 09:50:00,109.36,109.38,109.22,109.31,18726.0,104.3343,104.3534,104.2007,104.2866,18726.0
2017-01-24 09:55:00,109.34,109.38,109.3,109.3,15376.0,104.3152,104.3534,104.277,104.277,15376.0
2017-01-24 10:00:00,109.31,109.49,109.25,109.47,17348.0,104.2866,104.4583,104.2293,104.4392,17348.0
2017-01-24 10:05:00,109.48,109.5,109.41,109.49,13245.0,104.4488,104.4678,104.382,104.4583,13245.0
2017-01-24 10:10:00,109.52,109.63,109.5,109.56,19671.0,104.4869,104.5919,104.4678,104.5251,19671.0
2017-01-24 10:15:00,109.56,109.7,109.49,109.67,10190.0,104.5251,104.6586,104.4583,104.63,10190.0
2017-01-24 10:20:00,109.69,109.76,109.68,109.74,25602.0,104.6491,104.7159,104.6396,104.6968,25602.0
2017-01-24 10:25:00,109.75,109.77,109.65,109.67,18721.0,104.7064,104.7254,104.6109,104.63,18721.0
2017-01-24 10:30:00,109.67,109.75,109.64,109.74,11231.0,104.63,104.7064,104.6014,104.6968,11231.0
2017-01-24 10:35:00,109.74,109.75,109.66,109.74,46248.0,104.6968,104.7064,104.6205,104.6968,46248.0
2017-01-24 10:40:00,109.72,109.72,109.62,109.63,14179.0,104.6777,104.6777,104.5823,104.5919,14179.0
2017-01-24 10:45:00,109.63,109.64,109.59,109.61,10870.0,104.5919,104.6014,104.5537,104.5728,10870.0
2017-01-24 10:50:00,109.61,109.66,109.59,109.66,11106.0,104.5728,104.6205,104.5537,104.6205,11106.0
2017-01-24 10:55:00,109.66,109.7,109.6,109.6,16396.0,104.6205,104.6586,104.5632,104.5632,16396.0
2017-01-24 11:00:00,109.61,109.67,109.55,109.65,21341.0,104.5728,104.63,104.5155,104.6109,21341.0
2017-01-24 11:05:00,109.66,109.66,109.56,109.62,21684.0,104.6205,104.6205,104.5251,104.5823,21684.0
2017-01-24 11:10:00,109.62,109.63,109.51,109.51,15323.0,104.5823,104.5919,104.4774,104.4774,15323.0
2017-01-24 11:15:00,109.53,109.58,109.53,109.56,12396.0,104.4965,104.5442,104.4965,104.5251,12396.0
2017-01-24 11:20:00,109.57,109.59,109.46,109.46,13047.0,104.5346,104.5537,104.4297,104.4297,13047.0
2017-01-24 11:25:00,109.47,109.48,109.29,109.29,33054.0,104.4392,104.4488,104.2675,104.2675,33054.0
2017-01-24 11:30:00,109.31,109.51,109.3,109.48,21221.0,104.2866,104.4774,104.277,104.4488,21221.0
2017-01-24 11:35:00,109.49,109.58,109.49,109.56,13020.0,104.4583,104.5442,104.4583,104.5251,13020.0
2017-01-24 11:40:00,109.59,109.59,109.47,109.48,15837.0,104.5537,104.5537,104.4392,104.4488,15837.0
2017-01-24 11:45:00,109.49,109.52,109.42,109.44,18203.0,104.4583,104.4869,104.3915,104.4106,18203.0
2017-01-24 11:50:00,109.44,109.47,109.37,109.37,17557.0,104.4106,104.4392,104.3438,104.3438,17557.0
2017-01-24 11:55:00,109.38,109.43,109.36,109.4,18208.0,104.3534,104.4011,104.3343,104.3724,18208.0
2017-01-24 12:00:00,109.42,109.44,109.36,109.4,21917.0,104.3915,104.4106,104.3343,104.3724,21917.0
2017-01-24 12:05:00,109.4,109.41,109.38,109.39,13641.0,104.3724,104.382,104.3534,104.3629,13641.0
2017-01-24 12:10:00,109.39,109.42,109.34,109.4,13035.0,104.3629,104.3915,104.3152,104.3724,13035.0
2017-01-24 12:15:00,109.42,109.43,109.38,109.38,11128.0,104.3915,104.4011,104.3534,104.3534,11128.0
2017-01-24 12:20:00,109.38,109.4,109.34,109.39,21033.0,104.3534,104.3724,104.3152,104.3629,21033.0
2017-01-24 12:25:00,109.39,109.44,109.38,109.42,17918.0,104.3629,104.4106,104.3534,104.3915,17918.0
2017-01-24 12:30:00,109.42,109.43,109.39,109.4,15837.0,104.3915,104.4011,104.3629,104.3724,15837.0
2017-01-24 12:35:00,109.4,109.4,109.34,109.39,17517.0,104.3724,104.3724,104.3152,104.3629,17517.0
2017-01-24 12:40:00,109.39,109.41,109.38,109.38,13124.0,104.3629,104.382,104.3534,104.3534,13124.0
2017-01-24 12:45:00,109.39,109.43,109.38,109.42,14625.0,104.3629,104.4011,104.3534,104.3915,14625.0
2017-01-24 12:50:00,109.41,109.47,109.4,109.44,35211.0,104.382,104.4392,104.3724,104.4106,35211.0
2017-01-24 12:55:00,109.44,109.48,109.43,109.43,17031.0,104.4106,104.4488,104.4011,104.4011,17031.0
2017-01-24 13:00:00,109.45,109.52,109.43,109.5,19166.0,104.4201,104.4869,104.4011,104.4678,19166.0
2017-01-24 13:05:00,109.52,109.62,109.52,109.6,33319.0,104.4869,104.5823,104.4869,104.5632,33319.0
2017-01-24 13:10:00,109.62,109.75,109.6,109.73,18605.0,104.5823,104.7064,104.5632,104.6873,18605.0
2017-01-24 13:15:00,109.73,109.77,109.72,109.75,29531.0,104.6873,104.7254,104.6777,104.7064,29531.0
2017-01-24 13:20:00,109.75,109.78,109.73,109.74,48592.0,104.7064,104.735,104.6873,104.6968,48592.0
2017-01-24 13:25:00,109.78,109.78,109.67,109.76,67100.0,104.735,104.735,104.63,104.7159,67100.0
2017-01-24 13:30:00,109.79,109.96,109.77,109.96,24648.0,104.7445,104.9067,104.7254,104.9067,24648.0
2017-01-24 13:35:00,109.94,110.0,109.94,110.0,19559.0,104.8876,104.9449,104.8876,104.9449,19559.0
2017-01-24 13:40:00,109.98,110.0,109.94,109.97,29489.0,104.9258,104.9449,104.8876,104.9162,29489.0
2017-01-24 13:45:00,109.99,110.0,109.92,110.0,12325.0,104.9353,104.9449,104.8685,104.9449,12325.0
2017-01-24 13:50:00,110.0,110.0,109.97,109.98,34598.0,104.9449,104.9449,104.9162,104.9258,34598.0
2017-01-24 13:55:00,109.98,110.0,109.96,109.99,13131.0,104.9258,104.9449,104.9067,104.9353,13131.0
2017-01-24 14:00:00,109.98,110.0,109.96,109.97,20277.0,104.9258,104.9449,104.9067,104.9162,20277.0
2017-01-24 14:05:00,109.99,110.0,109.93,109.98,32591.0,104.9353,104.9449,104.8781,104.9258,32591.0
2017-01-24 14:10:00,109.97,110.0,109.9,109.92,19121.0,104.9162,104.9449,104.8495,104.8685,19121.0
2017-01-24 14:15:00,109.92,109.96,109.88,109.94,33009.0,104.8685,104.9067,104.8304,104.8876,33009.0
2017-01-24 14:20:00,109.96,110.0,109.89,109.91,17307.0,104.9067,104.9449,104.8399,104.859,17307.0
2017-01-24 14:25:00,109.89,109.96,109.83,109.89,36217.0,104.8399,104.9067,104.7827,104.8399,36217.0
2017-01-24 14:30:00,109.88,109.96,109.86,109.91,57890.0,104.8304,104.9067,104.8113,104.859,57890.0
2017-01-24 14:35:00,109.91,109.94,109.88,109.89,16113.0,104.859,104.8876,104.8304,104.8399,16113.0
2017-01-24 14:40:00,109.89,109.94,109.88,109.9,35935.0,104.8399,104.8876,104.8304,104.8495,35935.0
2017-01-24 14:45:00,109.9,109.96,109.87,109.94,49593.0,104.8495,104.9067,104.8208,104.8876,49593.0
2017-01-24 14:50:00,109.95,110.0,109.9,109.99,45415.0,104.8972,104.9449,104.8495,104.9353,45415.0
2017-01-24 14:55:00,110.0,110.0,109.97,110.0,23759.0,104.9449,104.9449,104.9162,104.9449,23759.0
2017-01-24 15:00:00,110.0,110.12,109.96,110.03,57771.0,104.9449,105.0593,104.9067,104.9735,57771.0
2017-01-24 15:05:00,110.04,110.07,109.95,110.07,36765.0,104.983,105.0116,104.8972,105.0116,36765.0
2017-01-24 15:10:00,110.08,110.12,110.04,110.07,16692.0,105.0212,105.0593,104.983,105.0116,16692.0
2017-01-24 15:15:00,110.1,110.1,109.95,109.97,26784.0,105.0403,105.0403,104.8972,104.9162,26784.0
2017-01-24 15:20:00,109.98,110.09,109.97,110.08,19974.0,104.9258,105.0307,104.9162,105.0212,19974.0
2017-01-24 15:25:00,110.08,110.11,110.06,110.11,35986.0,105.0212,105.0498,105.0021,105.0498,35986.0
2017-01-24 15:30:00,110.11,110.13,110.05,110.11,46412.0,105.0498,105.0689,104.9926,105.0498,46412.0
2017-01-24 15:35:00,110.12,110.13,110.05,110.13,33649.0,105.0593,105.0689,104.9926,105.0689,33649.0
2017-01-24 15:40:00,110.13,110.13,109.97,110.09,43858.0,105.0689,105.0689,104.9162,105.0307,43858.0
2017-01-24 15:45:00,110.09,110.09,110.0,110.07,45055.0,105.0307,105.0307,104.9449,105.0116,45055.0
2017-01-24 15:50:00,110.07,110.07,109.92,109.96,59422.0,105.0116,105.0116,104.8685,104.9067,59422.0
2017-01-24 15:55:00,109.96,110.07,109.93,109.96,201226.0,104.9067,105.0116,104.8781,104.9067,201226.0
2017-01-25 09:30:00,110.66,110.89,110.42,110.62,142909.0,105.5745,105.794,105.3456,105.5364,142909.0
2017-01-25 09:35:00,110.62,110.99,110.57,110.96,81411.0,105.5364,105.8894,105.4887,105.8607,81411.0
2017-01-25 09:40:00,110.99,111.07,110.71,110.81,50499.0,105.8894,105.9657,105.6222,105.7176,50499.0
2017-01-25 09:45:00,110.81,110.82,110.51,110.54,53252.0,105.7176,105.7272,105.4314,105.46,53252.0
2017-01-25 09:50:00,110.54,110.55,110.27,110.28,64900.0,105.46,105.4696,105.2025,105.212,64900.0
2017-01-25 09:55:00,110.26,110.28,110.09,110.11,46931.0,105.1929,105.212,105.0307,105.0498,46931.0
2017-01-25 10:00:00,110.11,110.33,110.07,110.27,40308.0,105.0498,105.2597,105.0116,105.2025,40308.0
2017-01-25 10:05:00,110.27,110.42,110.26,110.42,31443.0,105.2025,105.3456,105.1929,105.3456,31443.0
2017-01-25 10:10:00,110.42,110.46,110.23,110.25,32113.0,105.3456,105.3837,105.1643,105.1834,32113.0
2017-01-25 10:15:00,110.24,110.26,110.16,110.2,20460.0,105.1738,105.1929,105.0975,105.1357,20460.0
2017-01-25 10:20:00,110.2,110.2,110.11,110.19,19058.0,105.1357,105.1357,105.0498,105.1261,19058.0
2017-01-25 10:25:00,110.2,110.23,110.06,110.06,26706.0,105.1357,105.1643,105.0021,105.0021,26706.0
2017-01-25 10:30:00,110.06,110.11,110.02,110.09,21047.0,105.0021,105.0498,104.9639,105.0307,21047.0
2017-01-25 10:35:00,110.09,110.14,110.02,110.05,19884.0,105.0307,105.0784,104.9639,104.9926,19884.0
2017-01-25 10:40:00,110.05,110.14,110.04,110.14,15035.0,104.9926,105.0784,104.983,105.0784,15035.0
2017-01-25 10:45:00,110.15,110.16,110.09,110.1,19446.0,105.088,105.0975,105.0307,105.0403,19446.0
2017-01-25 10:50:00,110.1,110.2,110.1,110.19,23852.0,105.0403,105.1357,105.0403,105.1261,23852.0
2017-01-25 10:55:00,110.2,110.2,110.02,110.03,29187.0,105.1357,105.1357,104.9639,104.9735,29187.0
2017-01-25 11:00:00,110.03,110.16,110.03,110.16,33399.0,104.9735,105.0975,104.9735,105.0975,33399.0
2017-01-25 11:05:00,110.17,110.22,110.09,110.11,29775.0,105.107,105.1548,105.0307,105.0498,29775.0
2017-01-25 11:10:00,110.11,110.13,110.01,110.02,24358.0,105.0498,105.0689,104.9544,104.9639,24358.0
2017-01-25 11:15:00,110.02,110.05,109.97,110.01,25134.0,104.9639,104.9926,104.9162,104.9544,25134.0
2017-01-25 11:20:00,110.01,110.01,109.96,110.0,25981.0,104.9544,104.9544,104.9067,104.9449,25981.0
2017-01-25 11:25:00,110.0,110.0,109.79,109.81,76912.0,104.9449,104.9449,104.7445,104.7636,76912.0
2017-01-25 11:30:00,109.81,109.83,109.67,109.72,38526.0,104.7636,104.7827,104.63,104.6777,38526.0
2017-01-25 11:35:00,109.72,109.75,109.68,109.72,26680.0,104.6777,104.7064,104.6396,104.6777,26680.0
2017-01-25 11:40:00,109.7,109.8,109.69,109.74,22806.0,104.6586,104.7541,104.6491,104.6968,22806.0
2017-01-25 11:45:00,109.75,109.82,109.7,109.71,56434.0,104.7064,104.7731,104.6586,104.6682,56434.0
2017-01-25 11:50:00,109.72,109.78,109.7,109.7,19009.0,104.6777,104.735,104.6586,104.6586,19009.0
2017-01-25 11:55:00,109.71,109.74,109.7,109.71,27284.0,104.6682,104.6968,104.6586,104.6682,27284.0
2017-01-25 12:00:00,109.72,109.79,109.71,109.73,26560.0,104.6777,104.7445,104.6682,104.6873,26560.0
2017-01-25 12:05:00,109.74,109.74,109.58,109.59,36810.0,104.6968,104.6968,104.5442,104.5537,36810.0
2017-01-25 12:10:00,109.59,109.63,109.4,109.54,64587.0,104.5537,104.5919,104.3724,104.506,64587.0
2017-01-25 12:15:00,109.54,109.64,109.53,109.64,22702.0,104.506,104.6014,104.4965,104.6014,22702.0
2017-01-25 12:20:00,109.65,109.65,109.51,109.52,34206.0,104.6109,104.6109,104.4774,104.4869,34206.0
2017-01-25 12:25:00,109.52,109.72,109.51,109.7,48775.0,104.4869,104.6777,104.4774,104.6586,48775.0
2017-01-25 12:30:00,109.69,109.81,109.69,109.75,43148.0,104.6491,104.7636,104.6491,104.7064,43148.0
2017-01-25 12:35:00,109.76,109.81,109.68,109.68,20305.0,104.7159,104.7636,104.6396,104.6396,20305.0
2017-01-25 12:40:00,109.67,109.75,109.65,109.65,14680.0,104.63,104.7064,104.6109,104.6109,14680.0
2017-01-25 12:45:00,109.66,109.74,109.62,109.73,22779.0,104.6205,104.6968,104.5823,104.6873,22779.0
2017-01-25 12:50:00,109.74,109.92,109.7,109.89,19746.0,104.6968,104.8685,104.6586,104.8399,19746.0
2017-01-25 12:55:00,109.88,109.89,109.82,109.86,11729.0,104.8304,104.8399,104.7731,104.8113,11729.0
2017-01-25 13:00:00,109.87,109.89,109.79,109.84,26931.0,104.8208,104.8399,104.7445,104.7922,26931.0
2017-01-25 13:05:00,109.85,109.9,109.84,109.9,21184.0,104.8018,104.8495,104.7922,104.8495,21184.0
2017-01-25 13:10:00,109.9,110.0,109.88,109.99,15751.0,104.8495,104.9449,104.8304,104.9353,15751.0
2017-01-25 13:15:00,110.0,110.0,109.92,109.93,33731.0,104.9449,104.9449,104.8685,104.8781,33731.0
2017-01-25 13:20:00,109.94,109.96,109.89,109.94,26099.0,104.8876,104.9067,104.8399,104.8876,26099.0
2017-01-25 13:25:00,109.94,109.97,109.92,109.96,12334.0,104.8876,104.9162,104.8685,104.9067,12334.0
2017-01-25 13:30:00,109.97,110.0,109.87,109.9,15780.0,104.9162,104.9449,104.8208,104.8495,15780.0
2017-01-25 13:35:00,109.91,110.0,109.9,110.0,18179.0,104.859,104.9449,104.8495,104.9449,18179.0
2017-01-25 13:40:00,110.0,110.0,109.94,109.96,27817.0,104.9449,104.9449,104.8876,104.9067,27817.0
2017-01-25 13:45:00,109.95,109.96,109.88,109.95,24680.0,104.8972,104.9067,104.8304,104.8972,24680.0
2017-01-25 13:50:00,109.95,110.0,109.93,109.98,20313.0,104.8972,104.9449,104.8781,104.9258,20313.0
2017-01-25 13:55:00,109.98,110.01,109.95,110.0,26647.0,104.9258,104.9544,104.8972,104.9449,26647.0
2017-01-25 14:00:00,109.99,110.01,109.92,109.93,57366.0,104.9353,104.9544,104.8685,104.8781,57366.0
2017-01-25 14:05:00,109.94,110.05,109.94,110.05,16657.0,104.8876,104.9926,104.8876,104.9926,16657.0
2017-01-25 14:10:00,110.06,110.07,110.03,110.04,18795.0,105.0021,105.0116,104.9735,104.983,18795.0
2017-01-25 14:15:00,110.04,110.22,110.03,110.15,39220.0,104.983,105.1548,104.9735,105.088,39220.0
2017-01-25 14:20:00,110.15,110.16,110.1,110.11,12691.0,105.088,105.0975,105.0403,105.0498,12691.0
2017-01-25 14:25:00,110.11,110.12,110.07,110.07,24037.0,105.0498,105.0593,105.0116,105.0116,24037.0
2017-01-25 14:30:00,110.07,110.08,109.98,110.02,24963.0,105.0116,105.0212,104.9258,104.9639,24963.0
2017-01-25 14:35:00,110.02,110.07,109.98,110.0,21008.0,104.9639,105.0116,104.9258,104.9449,21008.0
2017-01-25 14:40:00,109.99,110.01,109.95,109.95,12406.0,104.9353,104.9544,104.8972,104.8972,12406.0
2017-01-25 14:45:00,109.95,110.01,109.94,109.98,14549.0,104.8972,104.9544,104.8876,104.9258,14549.0
2017-01-25 14:50:00,109.98,109.99,109.93,109.98,18386.0,104.9258,104.9353,104.8781,104.9258,18386.0
2017-01-25 14:55:00,109.99,110.02,109.96,110.01,19182.0,104.9353,104.9639,104.9067,104.9544,19182.0
2017-01-25 15:00:00,110.01,110.04,109.96,109.99,24094.0,104.9544,104.983,104.9067,104.9353,24094.0
2017-01-25 15:05:00,109.99,109.99,109.91,109.91,21680.0,104.9353,104.9353,104.859,104.859,21680.0
2017-01-25 15:10:00,109.92,109.97,109.91,109.95,27615.0,104.8685,104.9162,104.859,104.8972,27615.0
2017-01-25 15:15:00,109.96,109.98,109.79,109.81,23277.0,104.9067,104.9258,104.7445,104.7636,23277.0
2017-01-25 15:20:00,109.81,110.01,109.81,109.99,36318.0,104.7636,104.9544,104.7636,104.9353,36318.0
2017-01-25 15:25:00,110.0,110.01,109.93,110.0,39964.0,104.9449,104.9544,104.8781,104.9449,39964.0
2017-01-25 15:30:00,110.0,110.02,109.92,109.98,43400.0,104.9449,104.9639,104.8685,104.9258,43400.0
2017-01-25 15:35:00,109.99,110.05,109.95,110.04,54786.0,104.9353,104.9926,104.8972,104.983,54786.0
2017-01-25 15:40:00,110.05,110.13,110.03,110.11,50262.0,104.9926,105.0689,104.9735,105.0498,50262.0
2017-01-25 15:45:00,110.11,110.14,110.0,110.0,68472.0,105.0498,105.0784,104.9449,104.9449,68472.0
2017-01-25 15:50:00,110.0,110.08,109.98,110.04,75257.0,104.9449,105.0212,104.9258,104.983,75257.0
2017-01-25 15:55:00,110.04,110.21,110.04,110.18,177429.0,104.983,105.1452,104.983,105.1166,177429.0
2017-01-26 09:30:00,110.0,110.32,109.69,109.85,96630.0,104.9449,105.2502,104.6491,104.8018,96630.0
2017-01-26 09:35:00,109.95,109.95,109.57,109.57,22268.0,104.8972,104.8972,104.5346,104.5346,22268.0
2017-01-26 09:40:00,109.6,109.68,109.45,109.54,31970.0,104.5632,104.6396,104.4201,104.506,31970.0
2017-01-26 09:45:00,109.52,109.54,109.34,109.5,32606.0,104.4869,104.506,104.3152,104.4678,32606.0
2017-01-26 09:50:00,109.48,109.71,109.46,109.66,32878.0,104.4488,104.6682,104.4297,104.6205,32878.0
2017-01-26 09:55:00,109.64,109.67,109.51,109.57,22046.0,104.6014,104.63,104.4774,104.5346,22046.0
2017-01-26 10:00:00,109.59,109.65,109.5,109.56,27706.0,104.5537,104.6109,104.4678,104.5251,27706.0
2017-01-26 10:05:00,109.59,109.81,109.46,109.79,33267.0,104.5537,104.7636,104.4297,104.7445,33267.0
2017-01-26 10:10:00,109.79,109.8,109.59,109.68,53451.0,104.7445,104.7541,104.5537,104.6396,53451.0
2017-01-26 10:15:00,109.68,109.7,109.51,109.54,14325.0,104.6396,104.6586,104.4774,104.506,14325.0
2017-01-26 10:20:00,109.53,109.54,109.36,109.39,12795.0,104.4965,104.506,104.3343,104.3629,12795.0
2017-01-26 10:25:00,109.39,109.39,109.11,109.14,26255.0,104.3629,104.3629,104.0958,104.1244,26255.0
2017-01-26 10:30:00,109.13,109.28,109.13,109.23,23852.0,104.1148,104.2579,104.1148,104.2102,23852.0
2017-01-26 10:35:00,109.22,109.39,109.22,109.36,20369.0,104.2007,104.3629,104.2007,104.3343,20369.0
2017-01-26 10:40:00,109.37,109.41,109.2,109.23,21554.0,104.3438,104.382,104.1816,104.2102,21554.0
2017-01-26 10:45:00,109.25,109.36,109.24,109.33,27680.0,104.2293,104.3343,104.2198,104.3057,27680.0
2017-01-26 10:50:00,109.32,109.38,109.31,109.33,32562.0,104.2961,104.3534,104.2866,104.3057,32562.0
2017-01-26 10:55:00,109.37,109.37,109.2,109.26,35574.0,104.3438,104.3438,104.1816,104.2389,35574.0
2017-01-26 11:00:00,109.24,109.29,109.17,109.18,26996.0,104.2198,104.2675,104.153,104.1625,26996.0
2017-01-26 11:05:00,109.19,109.31,109.19,109.24,20827.0,104.1721,104.2866,104.1721,104.2198,20827.0
2017-01-26 11:10:00,109.23,109.26,109.14,109.26,21694.0,104.2102,104.2389,104.1244,104.2389,21694.0
2017-01-26 11:15:00,109.26,109.29,109.17,109.22,21962.0,104.2389,104.2675,104.153,104.2007,21962.0
2017-01-26 11:20:00,109.22,109.23,109.17,109.18,15179.0,104.2007,104.2102,104.153,104.1625,15179.0
2017-01-26 11:25:00,109.18,109.24,109.16,109.17,13817.0,104.1625,104.2198,104.1435,104.153,13817.0
2017-01-26 11:30:00,109.17,109.2,109.0,109.07,45920.0,104.153,104.1816,103.9908,104.0576,45920.0
2017-01-26 11:35:00,109.09,109.25,109.07,109.17,19091.0,104.0767,104.2293,104.0576,104.153,19091.0
2017-01-26 11:40:00,109.19,109.24,109.13,109.22,16970.0,104.1721,104.2198,104.1148,104.2007,16970.0
2017-01-26 11:45:00,109.23,109.39,109.19,109.37,19552.0,104.2102,104.3629,104.1721,104.3438,19552.0
2017-01-26 11:50:00,109.38,109.38,109.28,109.31,10727.0,104.3534,104.3534,104.2579,104.2866,10727.0
2017-01-26 11:55:00,109.32,109.35,109.27,109.27,16431.0,104.2961,104.3247,104.2484,104.2484,16431.0
2017-01-26 12:00:00,109.29,109.31,109.27,109.28,20666.0,104.2675,104.2866,104.2484,104.2579,20666.0
2017-01-26 12:05:00,109.28,109.39,109.25,109.39,19253.0,104.2579,104.3629,104.2293,104.3629,19253.0
2017-01-26 12:10:00,109.39,109.49,109.37,109.49,17441.0,104.3629,104.4583,104.3438,104.4583,17441.0
2017-01-26 12:15:00,109.49,109.49,109.38,109.38,12313.0,104.4583,104.4583,104.3534,104.3534,12313.0
2017-01-26 12:20:00,109.38,109.42,109.18,109.2,63345.0,104.3534,104.3915,104.1625,104.1816,63345.0
2017-01-26 12:25:00,109.21,109.3,109.19,109.23,26390.0,104.1912,104.277,104.1721,104.2102,26390.0
2017-01-26 12:30:00,109.24,109.27,109.22,109.22,17947.0,104.2198,104.2484,104.2007,104.2007,17947.0
2017-01-26 12:35:00,109.22,109.26,109.16,109.22,19470.0,104.2007,104.2389,104.1435,104.2007,19470.0
2017-01-26 12:40:00,109.23,109.24,109.19,109.21,11898.0,104.2102,104.2198,104.1721,104.1912,11898.0
2017-01-26 12:45:00,109.21,109.29,109.21,109.28,18611.0,104.1912,104.2675,104.1912,104.2579,18611.0
2017-01-26 12:50:00,109.28,109.31,109.25,109.28,15169.0,104.2579,104.2866,104.2293,104.2579,15169.0
2017-01-26 12:55:00,109.28,109.38,109.27,109.36,16413.0,104.2579,104.3534,104.2484,104.3343,16413.0
2017-01-26 13:00:00,109.35,109.35,109.26,109.33,12769.0,104.3247,104.3247,104.2389,104.3057,12769.0
2017-01-26 13:05:00,109.34,109.4,109.33,109.38,11949.0,104.3152,104.3724,104.3057,104.3534,11949.0
2017-01-26 13:10:00,109.38,109.38,109.32,109.33,8795.0,104.3534,104.3534,104.2961,104.3057,8795.0
2017-01-26 13:15:00,109.33,109.34,109.22,109.22,12271.0,104.3057,104.3152,104.2007,104.2007,12271.0
2017-01-26 13:20:00,109.22,109.23,109.16,109.18,17559.0,104.2007,104.2102,104.1435,104.1625,17559.0
2017-01-26 13:25:00,109.17,109.21,109.17,109.2,29437.0,104.153,104.1912,104.153,104.1816,29437.0
2017-01-26 13:30:00,109.2,109.24,109.19,109.24,15287.0,104.1816,104.2198,104.1721,104.2198,15287.0
2017-01-26 13:35:00,109.25,109.33,109.25,109.28,24532.0,104.2293,104.3057,104.2293,104.2579,24532.0
2017-01-26 13:40:00,109.28,109.34,109.26,109.34,8599.0,104.2579,104.3152,104.2389,104.3152,8599.0
2017-01-26 13:45:00,109.34,109.35,109.22,109.23,11023.0,104.3152,104.3247,104.2007,104.2102,11023.0
2017-01-26 13:50:00,109.23,109.25,109.14,109.14,15570.0,104.2102,104.2293,104.1244,104.1244,15570.0
2017-01-26 13:55:00,109.14,109.21,109.13,109.21,24052.0,104.1244,104.1912,104.1148,104.1912,24052.0
2017-01-26 14:00:00,109.2,109.28,109.2,109.27,27227.0,104.1816,104.2579,104.1816,104.2484,27227.0
2017-01-26 14:05:00,109.28,109.28,109.24,109.26,23204.0,104.2579,104.2579,104.2198,104.2389,23204.0
2017-01-26 14:10:00,109.26,109.32,109.25,109.29,21721.0,104.2389,104.2961,104.2293,104.2675,21721.0
2017-01-26 14:15:00,109.29,109.32,109.28,109.29,31355.0,104.2675,104.2961,104.2579,104.2675,31355.0
2017-01-26 14:20:00,109.3,109.32,109.24,109.32,17092.0,104.277,104.2961,104.2198,104.2961,17092.0
2017-01-26 14:25:00,109.33,109.45,109.32,109.42,18569.0,104.3057,104.4201,104.2961,104.3915,18569.0
2017-01-26 14:30:00,109.42,109.43,109.33,109.33,10775.0,104.3915,104.4011,104.3057,104.3057,10775.0
2017-01-26 14:35:00,109.32,109.39,109.31,109.37,24294.0,104.2961,104.3629,104.2866,104.3438,24294.0
2017-01-26 14:40:00,109.37,109.38,109.2,109.23,37055.0,104.3438,104.3534,104.1816,104.2102,37055.0
2017-01-26 14:45:00,109.23,109.31,109.23,109.31,17615.0,104.2102,104.2866,104.2102,104.2866,17615.0
2017-01-26 14:50:00,109.31,109.32,109.28,109.32,11767.0,104.2866,104.2961,104.2579,104.2961,11767.0
2017-01-26 14:55:00,109.32,109.38,109.31,109.38,10555.0,104.2961,104.3534,104.2866,104.3534,10555.0
2017-01-26 15:00:00,109.37,109.48,109.36,109.45,20308.0,104.3438,104.4488,104.3343,104.4201,20308.0
2017-01-26 15:05:00,109.44,109.49,109.42,109.45,19840.0,104.4106,104.4583,104.3915,104.4201,19840.0
2017-01-26 15:10:00,109.45,109.51,109.42,109.48,13698.0,104.4201,104.4774,104.3915,104.4488,13698.0
2017-01-26 15:15:00,109.49,109.52,109.42,109.42,24686.0,104.4583,104.4869,104.3915,104.3915,24686.0
2017-01-26 15:20:00,109.41,109.47,109.41,109.46,18811.0,104.382,104.4392,104.382,104.4297,18811.0
2017-01-26 15:25:00,109.46,109.51,109.46,109.48,33110.0,104.4297,104.4774,104.4297,104.4488,33110.0
2017-01-26 15:30:00,109.49,109.5,109.39,109.4,29755.0,104.4583,104.4678,104.3629,104.3724,29755.0
2017-01-26 15:35:00,109.4,109.44,109.34,109.34,28113.0,104.3724,104.4106,104.3152,104.3152,28113.0
2017-01-26 15:40:00,109.35,109.39,109.23,109.28,43074.0,104.3247,104.3629,104.2102,104.2579,43074.0
2017-01-26 15:45:00,109.28,109.47,109.28,109.42,59847.0,104.2579,104.4392,104.2579,104.3915,59847.0
2017-01-26 15:50:00,109.43,109.45,109.35,109.39,70643.0,104.4011,104.4201,104.3247,104.3629,70643.0
2017-01-26 15:55:00,109.4,109.48,109.35,109.38,167091.0,104.3724,104.4488,104.3247,104.3534,167091.0
2017-01-27 09:30:00,109.57,109.81,109.45,109.63,95890.0,104.5346,104.7636,104.4201,104.5919,95890.0
2017-01-27 09:35:00,109.65,109.68,109.04,109.06,71899.0,104.6109,104.6396,104.029,104.0481,71899.0
2017-01-27 09:40:00,109.15,109.28,108.96,108.96,53187.0,104.1339,104.2579,103.9527,103.9527,53187.0
2017-01-27 09:45:00,109.0,109.24,108.93,109.12,49232.0,103.9908,104.2198,103.924,104.1053,49232.0
2017-01-27 09:50:00,109.12,109.6,109.11,109.42,37124.0,104.1053,104.5632,104.0958,104.3915,37124.0
2017-01-27 09:55:00,109.42,109.42,109.22,109.3,31039.0,104.3915,104.3915,104.2007,104.277,31039.0
2017-01-27 10:00:00,109.28,109.37,109.24,109.3,28588.0,104.2579,104.3438,104.2198,104.277,28588.0
2017-01-27 10:05:00,109.3,109.31,109.2,109.24,52124.0,104.277,104.2866,104.1816,104.2198,52124.0
2017-01-27 10:10:00,109.24,109.26,109.17,109.17,29198.0,104.2198,104.2389,104.153,104.153,29198.0
2017-01-27 10:15:00,109.2,109.22,109.11,109.12,30397.0,104.1816,104.2007,104.0958,104.1053,30397.0
2017-01-27 10:20:00,109.16,109.21,109.05,109.08,32130.0,104.1435,104.1912,104.0385,104.0671,32130.0
2017-01-27 10:25:00,109.08,109.09,108.95,108.96,37286.0,104.0671,104.0767,103.9431,103.9527,37286.0
2017-01-27 10:30:00,108.96,109.11,108.92,109.11,47878.0,103.9527,104.0958,103.9145,104.0958,47878.0
2017-01-27 10:35:00,109.12,109.32,109.11,109.17,23813.0,104.1053,104.2961,104.0958,104.153,23813.0
2017-01-27 10:40:00,109.18,109.4,109.12,109.3,21653.0,104.1625,104.3724,104.1053,104.277,21653.0
2017-01-27 10:45:00,109.32,109.37,109.3,109.37,18769.0,104.2961,104.3438,104.277,104.3438,18769.0
2017-01-27 10:50:00,109.37,109.43,109.29,109.29,19882.0,104.3438,104.4011,104.2675,104.2675,19882.0
2017-01-27 10:55:00,109.31,109.34,109.22,109.28,15806.0,104.2866,104.3152,104.2007,104.2579,15806.0
2017-01-27 11:00:00,109.28,109.43,109.25,109.38,29225.0,104.2579,104.4011,104.2293,104.3534,29225.0
2017-01-27 11:05:00,109.4,109.42,109.37,109.39,22590.0,104.3724,104.3915,104.3438,104.3629,22590.0
2017-01-27 11:10:00,109.4,109.42,109.32,109.34,38425.0,104.3724,104.3915,104.2961,104.3152,38425.0
2017-01-27 11:15:00,109.35,109.37,109.29,109.35,37980.0,104.3247,104.3438,104.2675,104.3247,37980.0
2017-01-27 11:20:00,109.36,109.37,109.28,109.33,23531.0,104.3343,104.3438,104.2579,104.3057,23531.0
2017-01-27 11:25:00,109.35,109.36,109.3,109.36,16597.0,104.3247,104.3343,104.277,104.3343,16597.0
2017-01-27 11:30:00,109.36,109.38,109.28,109.29,19892.0,104.3343,104.3534,104.2579,104.2675,19892.0
2017-01-27 11:35:00,109.31,109.37,109.31,109.36,34869.0,104.2866,104.3438,104.2866,104.3343,34869.0
2017-01-27 11:40:00,109.37,109.54,109.36,109.54,13452.0,104.3438,104.506,104.3343,104.506,13452.0
2017-01-27 11:45:00,109.53,109.57,109.5,109.52,11566.0,104.4965,104.5346,104.4678,104.4869,11566.0
2017-01-27 11:50:00,109.52,109.61,109.52,109.57,12090.0,104.4869,104.5728,104.4869,104.5346,12090.0
2017-01-27 11:55:00,109.57,109.58,109.51,109.57,16947.0,104.5346,104.5442,104.4774,104.5346,16947.0
2017-01-27 12:00:00,109.59,109.62,109.55,109.59,13296.0,104.5537,104.5823,104.5155,104.5537,13296.0
2017-01-27 12:05:00,109.59,109.59,109.54,109.54,5775.0,104.5537,104.5537,104.506,104.506,5775.0
2017-01-27 12:10:00,109.56,109.56,109.5,109.51,9454.0,104.5251,104.5251,104.4678,104.4774,9454.0
2017-01-27 12:15:00,109.52,109.52,109.36,109.36,23405.0,104.4869,104.4869,104.3343,104.3343,23405.0
2017-01-27 12:20:00,109.38,109.39,109.32,109.33,22924.0,104.3534,104.3629,104.2961,104.3057,22924.0
2017-01-27 12:25:00,109.34,109.39,109.33,109.34,19430.0,104.3152,104.3629,104.3057,104.3152,19430.0
2017-01-27 12:30:00,109.35,109.46,109.34,109.44,11098.0,104.3247,104.4297,104.3152,104.4106,11098.0
2017-01-27 12:35:00,109.43,109.44,109.37,109.4,7255.0,104.4011,104.4106,104.3438,104.3724,7255.0
2017-01-27 12:40:00,109.38,109.43,109.37,109.37,18869.0,104.3534,104.4011,104.3438,104.3438,18869.0
2017-01-27 12:45:00,109.37,109.43,109.37,109.4,18991.0,104.3438,104.4011,104.3438,104.3724,18991.0
2017-01-27 12:50:00,109.4,109.42,109.37,109.39,12994.0,104.3724,104.3915,104.3438,104.3629,12994.0
2017-01-27 12:55:00,109.41,109.55,109.39,109.55,19413.0,104.382,104.5155,104.3629,104.5155,19413.0
2017-01-27 13:00:00,109.56,109.61,109.53,109.57,11803.0,104.5251,104.5728,104.4965,104.5346,11803.0
2017-01-27 13:05:00,109.56,109.64,109.56,109.64,8095.0,104.5251,104.6014,104.5251,104.6014,8095.0
2017-01-27 13:10:00,109.64,109.64,109.52,109.58,9954.0,104.6014,104.6014,104.4869,104.5442,9954.0
2017-01-27 13:15:00,109.58,109.6,109.55,109.59,15060.0,104.5442,104.5632,104.5155,104.5537,15060.0
2017-01-27 13:20:00,109.58,109.59,109.52,109.53,5488.0,104.5442,104.5537,104.4869,104.4965,5488.0
2017-01-27 13:25:00,109.53,109.55,109.45,109.45,10938.0,104.4965,104.5155,104.4201,104.4201,10938.0
2017-01-27 13:30:00,109.47,109.51,109.47,109.49,6253.0,104.4392,104.4774,104.4392,104.4583,6253.0
2017-01-27 13:35:00,109.5,109.5,109.43,109.47,8019.0,104.4678,104.4678,104.4011,104.4392,8019.0
2017-01-27 13:40:00,109.44,109.49,109.4,109.43,37636.0,104.4106,104.4583,104.3724,104.4011,37636.0
2017-01-27 13:45:00,109.42,109.44,109.35,109.36,16396.0,104.3915,104.4106,104.3247,104.3343,16396.0
2017-01-27 13:50:00,109.36,109.37,109.32,109.33,11234.0,104.3343,104.3438,104.2961,104.3057,11234.0
2017-01-27 13:55:00,109.32,109.34,109.31,109.31,9389.0,104.2961,104.3152,104.2866,104.2866,9389.0
2017-01-27 14:00:00,109.32,109.34,109.31,109.32,17322.0,104.2961,104.3152,104.2866,104.2961,17322.0
2017-01-27 14:05:00,109.33,109.52,109.32,109.52,7309.0,104.3057,104.4869,104.2961,104.4869,7309.0
2017-01-27 14:10:00,109.52,109.57,109.51,109.53,12988.0,104.4869,104.5346,104.4774,104.4965,12988.0
2017-01-27 14:15:00,109.53,109.53,109.42,109.44,15124.0,104.4965,104.4965,104.3915,104.4106,15124.0
2017-01-27 14:20:00,109.44,109.47,109.42,109.47,10650.0,104.4106,104.4392,104.3915,104.4392,10650.0
2017-01-27 14:25:00,109.47,109.48,109.44,109.45,7664.0,104.4392,104.4488,104.4106,104.4201,7664.0
2017-01-27 14:30:00,109.46,109.59,109.46,109.54,20060.0,104.4297,104.5537,104.4297,104.506,20060.0
2017-01-27 14:35:00,109.56,109.58,109.52,109.55,9213.0,104.5251,104.5442,104.4869,104.5155,9213.0
2017-01-27 14:40:00,109.56,109.57,109.51,109.51,14389.0,104.5251,104.5346,104.4774,104.4774,14389.0
2017-01-27 14:45:00,109.51,109.57,109.48,109.57,6330.0,104.4774,104.5346,104.4488,104.5346,6330.0
2017-01-27 14:50:00,109.58,109.6,109.52,109.56,10234.0,104.5442,104.5632,104.4869,104.5251,10234.0
2017-01-27 14:55:00,109.57,109.6,109.56,109.59,8446.0,104.5346,104.5632,104.5251,104.5537,8446.0
2017-01-27 15:00:00,109.59,109.59,109.46,109.47,15335.0,104.5537,104.5537,104.4297,104.4392,15335.0
2017-01-27 15:05:00,109.46,109.55,109.44,109.54,17101.0,104.4297,104.5155,104.4106,104.506,17101.0
2017-01-27 15:10:00,109.54,109.55,109.5,109.54,15619.0,104.506,104.5155,104.4678,104.506,15619.0
2017-01-27 15:15:00,109.55,109.59,109.51,109.58,13563.0,104.5155,104.5537,104.4774,104.5442,13563.0
2017-01-27 15:20:00,109.58,109.59,109.51,109.53,18398.0,104.5442,104.5537,104.4774,104.4965,18398.0
2017-01-27 15:25:00,109.53,109.55,109.46,109.46,16391.0,104.4965,104.5155,104.4297,104.4297,16391.0
2017-01-27 15:30:00,109.46,109.54,109.45,109.52,29435.0,104.4297,104.506,104.4201,104.4869,29435.0
2017-01-27 15:35:00,109.52,109.55,109.51,109.55,76194.0,104.4869,104.5155,104.4774,104.5155,76194.0
2017-01-27 15:40:00,109.56,109.59,109.55,109.57,29468.0,104.5251,104.5537,104.5155,104.5346,29468.0
2017-01-27 15:45:00,109.58,109.66,109.55,109.66,44734.0,104.5442,104.6205,104.5155,104.6205,44734.0
2017-01-27 15:50:00,109.67,109.7,109.56,109.61,51580.0,104.63,104.6586,104.5251,104.5728,51580.0
2017-01-27 15:55:00,109.61,109.82,109.61,109.78,168290.0,104.5728,104.7731,104.5728,104.735,168290.0
2017-01-30 09:30:00,109.37,109.53,109.01,109.21,68352.0,104.3438,104.4965,104.0004,104.1912,68352.0
2017-01-30 09:35:00,109.15,109.21,108.81,108.86,45288.0,104.1339,104.1912,103.8095,103.8573,45288.0
2017-01-30 09:40:00,108.88,108.89,108.52,108.61,66814.0,103.8763,103.8859,103.5329,103.6187,66814.0
2017-01-30 09:45:00,108.58,108.79,108.55,108.55,34535.0,103.5901,103.7905,103.5615,103.5615,34535.0
2017-01-30 09:50:00,108.57,108.67,108.4,108.47,45582.0,103.5806,103.676,103.4184,103.4852,45582.0
2017-01-30 09:55:00,108.47,108.5,108.38,108.43,30224.0,103.4852,103.5138,103.3993,103.447,30224.0
2017-01-30 10:00:00,108.42,108.48,108.26,108.33,62969.0,103.4375,103.4947,103.2848,103.3516,62969.0
2017-01-30 10:05:00,108.32,108.45,108.28,108.41,42254.0,103.3421,103.4661,103.3039,103.4279,42254.0
2017-01-30 10:10:00,108.42,108.43,108.1,108.12,37336.0,103.4375,103.447,103.1322,103.1513,37336.0
2017-01-30 10:15:00,108.17,108.32,108.13,108.28,54970.0,103.199,103.3421,103.1608,103.3039,54970.0
2017-01-30 10:20:00,108.28,108.38,108.26,108.27,26083.0,103.3039,103.3993,103.2848,103.2944,26083.0
2017-01-30 10:25:00,108.31,108.37,108.28,108.32,37844.0,103.3325,103.3898,103.3039,103.3421,37844.0
2017-01-30 10:30:00,108.34,108.46,108.24,108.43,93969.0,103.3611,103.4756,103.2657,103.447,93969.0
2017-01-30 10:35:00,108.45,108.58,108.35,108.35,30659.0,103.4661,103.5901,103.3707,103.3707,30659.0
2017-01-30 10:40:00,108.37,108.42,108.36,108.36,89171.0,103.3898,103.4375,103.3802,103.3802,89171.0
2017-01-30 10:45:00,108.35,108.35,108.22,108.27,31257.0,103.3707,103.3707,103.2467,103.2944,31257.0
2017-01-30 10:50:00,108.28,108.31,108.22,108.22,25404.0,103.3039,103.3325,103.2467,103.2467,25404.0
2017-01-30 10:55:00,108.23,108.38,108.21,108.33,74190.0,103.2562,103.3993,103.2371,103.3516,74190.0
2017-01-30 11:00:00,108.34,108.41,108.32,108.37,25255.0,103.3611,103.4279,103.3421,103.3898,25255.0
2017-01-30 11:05:00,108.37,108.62,108.35,108.58,18464.0,103.3898,103.6283,103.3707,103.5901,18464.0
2017-01-30 11:10:00,108.59,108.87,108.59,108.85,71512.0,103.5997,103.8668,103.5997,103.8477,71512.0
2017-01-30 11:15:00,108.85,108.96,108.82,108.92,55089.0,103.8477,103.9527,103.8191,103.9145,55089.0
2017-01-30 11:20:00,108.93,108.96,108.8,108.82,26002.0,103.924,103.9527,103.8,103.8191,26002.0
2017-01-30 11:25:00,108.82,108.82,108.61,108.62,83768.0,103.8191,103.8191,103.6187,103.6283,83768.0
2017-01-30 11:30:00,108.63,108.65,108.54,108.56,33137.0,103.6378,103.6569,103.552,103.571,33137.0
2017-01-30 11:35:00,108.56,108.7,108.56,108.68,30965.0,103.571,103.7046,103.571,103.6855,30965.0
2017-01-30 11:40:00,108.7,108.8,108.7,108.75,176235.0,103.7046,103.8,103.7046,103.7523,176235.0
2017-01-30 11:45:00,108.76,108.95,108.75,108.87,24193.0,103.7618,103.9431,103.7523,103.8668,24193.0
2017-01-30 11:50:00,108.88,108.95,108.83,108.84,30213.0,103.8763,103.9431,103.8286,103.8382,30213.0
2017-01-30 11:55:00,108.84,108.92,108.79,108.86,21773.0,103.8382,103.9145,103.7905,103.8573,21773.0
2017-01-30 12:00:00,108.86,109.02,108.86,109.0,19783.0,103.8573,104.0099,103.8573,103.9908,19783.0
2017-01-30 12:05:00,109.01,109.1,108.95,108.95,27292.0,104.0004,104.0862,103.9431,103.9431,27292.0
2017-01-30 12:10:00,108.96,109.1,108.94,109.08,18906.0,103.9527,104.0862,103.9336,104.0671,18906.0
2017-01-30 12:15:00,109.08,109.31,109.08,109.29,67333.0,104.0671,104.2866,104.0671,104.2675,67333.0
2017-01-30 12:20:00,109.3,109.32,109.17,109.25,15939.0,104.277,104.2961,104.153,104.2293,15939.0
2017-01-30 12:25:00,109.26,109.28,109.06,109.08,39916.0,104.2389,104.2579,104.0481,104.0671,39916.0
2017-01-30 12:30:00,109.08,109.08,108.91,108.98,20348.0,104.0671,104.0671,103.905,103.9717,20348.0
2017-01-30 12:35:00,108.99,109.12,108.99,109.02,16121.0,103.9813,104.1053,103.9813,104.0099,16121.0
2017-01-30 12:40:00,109.02,109.02,108.89,108.93,11989.0,104.0099,104.0099,103.8859,103.924,11989.0
2017-01-30 12:45:00,108.92,108.97,108.81,108.84,29968.0,103.9145,103.9622,103.8095,103.8382,29968.0
2017-01-30 12:50:00,108.84,108.96,108.84,108.95,27510.0,103.8382,103.9527,103.8382,103.9431,27510.0
2017-01-30 12:55:00,108.95,108.98,108.9,108.96,23938.0,103.9431,103.9717,103.8954,103.9527,23938.0
2017-01-30 13:00:00,108.98,109.08,108.96,109.05,22674.0,103.9717,104.0671,103.9527,104.0385,22674.0
2017-01-30 13:05:00,109.06,109.22,109.04,109.14,23681.0,104.0481,104.2007,104.029,104.1244,23681.0
2017-01-30 13:10:00,109.13,109.15,109.04,109.04,15813.0,104.1148,104.1339,104.029,104.029,15813.0
2017-01-30 13:15:00,109.04,109.18,109.04,109.16,18630.0,104.029,104.1625,104.029,104.1435,18630.0
2017-01-30 13:20:00,109.17,109.18,109.08,109.08,21345.0,104.153,104.1625,104.0671,104.0671,21345.0
2017-01-30 13:25:00,109.11,109.16,108.95,109.0,46613.0,104.0958,104.1435,103.9431,103.9908,46613.0
2017-01-30 13:30:00,109.01,109.02,108.91,108.98,24789.0,104.0004,104.0099,103.905,103.9717,24789.0
2017-01-30 13:35:00,108.97,109.02,108.81,108.96,38423.0,103.9622,104.0099,103.8095,103.9527,38423.0
2017-01-30 13:40:00,108.95,109.01,108.94,108.99,26402.0,103.9431,104.0004,103.9336,103.9813,26402.0
2017-01-30 13:45:00,109.0,109.16,108.99,109.09,29560.0,103.9908,104.1435,103.9813,104.0767,29560.0
2017-01-30 13:50:00,109.1,109.18,109.08,109.14,34016.0,104.0862,104.1625,104.0671,104.1244,34016.0
2017-01-30 13:55:00,109.14,109.24,109.09,109.14,25405.0,104.1244,104.2198,104.0767,104.1244,25405.0
2017-01-30 14:00:00,109.12,109.19,109.09,109.18,25092.0,104.1053,104.1721,104.0767,104.1625,25092.0
2017-01-30 14:05:00,109.18,109.21,109.1,109.2,23541.0,104.1625,104.1912,104.0862,104.1816,23541.0
2017-01-30 14:10:00,109.2,109.24,109.14,109.23,24647.0,104.1816,104.2198,104.1244,104.2102,24647.0
2017-01-30 14:15:00,109.23,109.23,109.16,109.17,23153.0,104.2102,104.2102,104.1435,104.153,23153.0
2017-01-30 14:20:00,109.17,109.19,109.15,109.18,24299.0,104.153,104.1721,104.1339,104.1625,24299.0
2017-01-30 14:25:00,109.18,109.37,109.18,109.36,36220.0,104.1625,104.3438,104.1625,104.3343,36220.0
2017-01-30 14:30:00,109.35,109.38,109.23,109.24,22263.0,104.3247,104.3534,104.2102,104.2198,22263.0
2017-01-30 14:35:00,109.25,109.32,109.21,109.31,21698.0,104.2293,104.2961,104.1912,104.2866,21698.0
2017-01-30 14:40:00,109.3,109.34,109.2,109.34,34929.0,104.277,104.3152,104.1816,104.3152,34929.0
2017-01-30 14:45:00,109.34,109.44,109.31,109.42,39804.0,104.3152,104.4106,104.2866,104.3915,39804.0
2017-01-30 14:50:00,109.41,109.48,109.39,109.45,25917.0,104.382,104.4488,104.3629,104.4201,25917.0
2017-01-30 14:55:00,109.45,109.55,109.43,109.52,20812.0,104.4201,104.5155,104.4011,104.4869,20812.0
2017-01-30 15:00:00,109.54,109.54,109.36,109.4,32338.0,104.506,104.506,104.3343,104.3724,32338.0
2017-01-30 15:05:00,109.4,109.42,109.27,109.34,35663.0,104.3724,104.3915,104.2484,104.3152,35663.0
2017-01-30 15:10:00,109.36,109.38,109.3,109.32,24969.0,104.3343,104.3534,104.277,104.2961,24969.0
2017-01-30 15:15:00,109.34,109.37,109.22,109.25,22926.0,104.3152,104.3438,104.2007,104.2293,22926.0
2017-01-30 15:20:00,109.25,109.27,109.13,109.17,36967.0,104.2293,104.2484,104.1148,104.153,36967.0
2017-01-30 15:25:00,109.18,109.24,109.13,109.17,30518.0,104.1625,104.2198,104.1148,104.153,30518.0
2017-01-30 15:30:00,109.17,109.29,109.08,109.25,54363.0,104.153,104.2675,104.0671,104.2293,54363.0
2017-01-30 15:35:00,109.25,109.25,109.15,109.2,46055.0,104.2293,104.2293,104.1339,104.1816,46055.0
2017-01-30 15:40:00,109.2,109.26,109.11,109.25,76390.0,104.1816,104.2389,104.0958,104.2293,76390.0
2017-01-30 15:45:00,109.24,109.39,109.23,109.35,86289.0,104.2198,104.3629,104.2102,104.3247,86289.0
2017-01-30 15:50:00,109.36,109.51,109.35,109.44,82465.0,104.3343,104.4774,104.3247,104.4106,82465.0
2017-01-30 15:55:00,109.44,109.56,109.27,109.29,220698.0,104.4106,104.5251,104.2484,104.2675,220698.0
2017-01-31 09:30:00,105.97,107.09,105.5,107.04,358871.0,101.1001,102.1686,100.6517,102.1209,358871.0
2017-01-31 09:35:00,107.06,107.1,106.25,106.32,151528.0,102.14,102.1781,101.3672,101.434,151528.0
2017-01-31 09:40:00,106.3,106.61,106.12,106.24,161980.0,101.4149,101.7107,101.2432,101.3577,161980.0
2017-01-31 09:45:00,106.25,106.28,105.75,105.89,226901.0,101.3672,101.3958,100.8902,101.0237,226901.0
2017-01-31 09:50:00,105.88,106.39,105.84,106.25,116133.0,101.0142,101.5008,100.976,101.3672,116133.0
2017-01-31 09:55:00,106.28,106.5,106.23,106.43,83076.0,101.3958,101.6057,101.3481,101.5389,83076.0
2017-01-31 10:00:00,106.46,106.72,106.28,106.32,82621.0,101.5675,101.8156,101.3958,101.434,82621.0
2017-01-31 10:05:00,106.31,106.76,106.16,106.58,90157.0,101.4244,101.8538,101.2813,101.682,90157.0
2017-01-31 10:10:00,106.56,106.56,106.32,106.54,58767.0,101.6629,101.6629,101.434,101.6439,58767.0
2017-01-31 10:15:00,106.52,106.76,106.51,106.54,35323.0,101.6248,101.8538,101.6152,101.6439,35323.0
2017-01-31 10:20:00,106.54,106.74,106.46,106.62,48872.0,101.6439,101.8347,101.5675,101.7202,48872.0
2017-01-31 10:25:00,106.62,106.7,106.51,106.53,50845.0,101.7202,101.7965,101.6152,101.6343,50845.0
2017-01-31 10:30:00,106.54,106.66,106.54,106.58,50727.0,101.6439,101.7584,101.6439,101.682,50727.0
2017-01-31 10:35:00,106.58,106.58,106.21,106.26,61358.0,101.682,101.682,101.329,101.3767,61358.0
2017-01-31 10:40:00,106.31,106.46,106.25,106.3,100772.0,101.4244,101.5675,101.3672,101.4149,100772.0
2017-01-31 10:45:00,106.29,106.43,106.27,106.32,48037.0,101.4054,101.5389,101.3863,101.434,48037.0
2017-01-31 10:50:00,106.32,106.5,106.31,106.48,51438.0,101.434,101.6057,101.4244,101.5866,51438.0
2017-01-31 10:55:00,106.45,106.65,106.41,106.6,52079.0,101.558,101.7488,101.5198,101.7011,52079.0
2017-01-31 11:00:00,106.6,106.94,106.57,106.84,58440.0,101.7011,102.0255,101.6725,101.9301,58440.0
2017-01-31 11:05:00,106.82,107.07,106.78,106.9,34400.0,101.911,102.1495,101.8728,101.9873,34400.0
2017-01-31 11:10:00,106.9,106.94,106.74,106.76,65493.0,101.9873,102.0255,101.8347,101.8538,65493.0
2017-01-31 11:15:00,106.77,106.92,106.74,106.89,39319.0,101.8633,102.0064,101.8347,101.9778,39319.0
2017-01-31 11:20:00,106.9,106.9,106.58,106.62,47397.0,101.9873,101.9873,101.682,101.7202,47397.0
2017-01-31 11:25:00,106.62,106.62,106.4,106.49,41281.0,101.7202,101.7202,101.5103,101.5962,41281.0
2017-01-31 11:30:00,106.47,106.54,106.32,106.36,38027.0,101.5771,101.6439,101.434,101.4721,38027.0
2017-01-31 11:35:00,106.35,106.37,106.28,106.36,38862.0,101.4626,101.4817,101.3958,101.4721,38862.0
2017-01-31 11:40:00,106.35,106.58,106.34,106.5,73843.0,101.4626,101.682,101.4531,101.6057,73843.0
2017-01-31 11:45:00,106.51,106.52,106.31,106.36,30759.0,101.6152,101.6248,101.4244,101.4721,30759.0
2017-01-31 11:50:00,106.36,106.47,106.32,106.41,43159.0,101.4721,101.5771,101.434,101.5198,43159.0
2017-01-31 11:55:00,106.41,106.53,106.34,106.39,32566.0,101.5198,101.6343,101.4531,101.5008,32566.0
2017-01-31 12:00:00,106.41,106.41,106.32,106.33,38888.0,101.5198,101.5198,101.434,101.4435,38888.0
2017-01-31 12:05:00,106.33,106.47,106.32,106.46,43709.0,101.4435,101.5771,101.434,101.5675,43709.0
2017-01-31 12:10:00,106.46,106.48,106.38,106.47,31225.0,101.5675,101.5866,101.4912,101.5771,31225.0
2017-01-31 12:15:00,106.46,106.47,106.39,106.43,28675.0,101.5675,101.5771,101.5008,101.5389,28675.0
2017-01-31 12:20:00,106.42,106.45,106.39,106.4,34791.0,101.5294,101.558,101.5008,101.5103,34791.0
2017-01-31 12:25:00,106.4,106.42,106.27,106.31,35725.0,101.5103,101.5294,101.3863,101.4244,35725.0
2017-01-31 12:30:00,106.31,106.31,106.2,106.27,43945.0,101.4244,101.4244,101.3195,101.3863,43945.0
2017-01-31 12:35:00,106.26,106.28,106.21,106.24,51168.0,101.3767,101.3958,101.329,101.3577,51168.0
2017-01-31 12:40:00,106.24,106.3,106.21,106.3,25054.0,101.3577,101.4149,101.329,101.4149,25054.0
2017-01-31 12:45:00,106.3,106.3,106.11,106.11,40777.0,101.4149,101.4149,101.2336,101.2336,40777.0
2017-01-31 12:50:00,106.11,106.21,106.1,106.18,25931.0,101.2336,101.329,101.2241,101.3004,25931.0
2017-01-31 12:55:00,106.16,106.19,106.08,106.12,27394.0,101.2813,101.31,101.205,101.2432,27394.0
2017-01-31 13:00:00,106.13,106.19,106.09,106.19,36776.0,101.2527,101.31,101.2145,101.31,36776.0
2017-01-31 13:05:00,106.19,106.2,106.17,106.19,25193.0,101.31,101.3195,101.2909,101.31,25193.0
2017-01-31 13:10:00,106.18,106.18,106.0,106.02,57798.0,101.3004,101.3004,101.1287,101.1478,57798.0
2017-01-31 13:15:00,106.01,106.1,106.01,106.08,24451.0,101.1382,101.2241,101.1382,101.205,24451.0
2017-01-31 13:20:00,106.08,106.23,106.06,106.17,53830.0,101.205,101.3481,101.1859,101.2909,53830.0
2017-01-31 13:25:00,106.15,106.25,106.1,106.2,34149.0,101.2718,101.3672,101.2241,101.3195,34149.0
2017-01-31 13:30:00,106.21,106.35,106.18,106.2,51603.0,101.329,101.4626,101.3004,101.3195,51603.0
2017-01-31 13:35:00,106.2,106.25,106.1,106.12,37683.0,101.3195,101.3672,101.2241,101.2432,37683.0
2017-01-31 13:40:00,106.13,106.19,106.06,106.08,37048.0,101.2527,101.31,101.1859,101.205,37048.0
2017-01-31 13:45:00,106.08,106.16,106.05,106.08,38743.0,101.205,101.2813,101.1764,101.205,38743.0
2017-01-31 13:50:00,106.07,106.1,106.02,106.03,33964.0,101.1955,101.2241,101.1478,101.1573,33964.0
2017-01-31 13:55:00,106.04,106.13,106.04,106.11,44657.0,101.1668,101.2527,101.1668,101.2336,44657.0
2017-01-31 14:00:00,106.09,106.23,106.05,106.09,51099.0,101.2145,101.3481,101.1764,101.2145,51099.0
2017-01-31 14:05:00,106.1,106.18,106.09,106.15,22624.0,101.2241,101.3004,101.2145,101.2718,22624.0
2017-01-31 14:10:00,106.15,106.22,106.14,106.17,21171.0,101.2718,101.3386,101.2623,101.2909,21171.0
2017-01-31 14:15:00,106.17,106.21,106.1,106.14,32703.0,101.2909,101.329,101.2241,101.2623,32703.0
2017-01-31 14:20:00,106.13,106.16,106.08,106.12,32938.0,101.2527,101.2813,101.205,101.2432,32938.0
2017-01-31 14:25:00,106.13,106.17,105.98,106.08,66867.0,101.2527,101.2909,101.1096,101.205,66867.0
2017-01-31 14:30:00,106.08,106.12,105.7,105.73,85610.0,101.205,101.2432,100.8425,100.8711,85610.0
2017-01-31 14:35:00,105.73,105.89,105.68,105.87,74766.0,100.8711,101.0237,100.8234,101.0047,74766.0
2017-01-31 14:40:00,105.89,105.91,105.81,105.87,59046.0,101.0237,101.0428,100.9474,101.0047,59046.0
2017-01-31 14:45:00,105.88,105.89,105.8,105.87,45400.0,101.0142,101.0237,100.9379,101.0047,45400.0
2017-01-31 14:50:00,105.87,105.88,105.61,105.65,80049.0,101.0047,101.0142,100.7566,100.7948,80049.0
2017-01-31 14:55:00,105.64,105.72,105.62,105.69,53181.0,100.7852,100.8616,100.7661,100.8329,53181.0
2017-01-31 15:00:00,105.7,105.83,105.7,105.8,85244.0,100.8425,100.9665,100.8425,100.9379,85244.0
2017-01-31 15:05:00,105.8,105.82,105.71,105.74,49039.0,100.9379,100.957,100.852,100.8806,49039.0
2017-01-31 15:10:00,105.73,105.79,105.72,105.77,73224.0,100.8711,100.9283,100.8616,100.9093,73224.0
2017-01-31 15:15:00,105.77,105.99,105.76,105.96,81127.0,100.9093,101.1191,100.8997,101.0905,81127.0
2017-01-31 15:20:00,105.96,106.12,105.95,106.05,52203.0,101.0905,101.2432,101.081,101.1764,52203.0
2017-01-31 15:25:00,106.04,106.1,105.95,105.99,49457.0,101.1668,101.2241,101.081,101.1191,49457.0
2017-01-31 15:30:00,105.99,106.12,105.97,106.01,75553.0,101.1191,101.2432,101.1001,101.1382,75553.0
2017-01-31 15:35:00,106.01,106.04,105.93,105.96,93416.0,101.1382,101.1668,101.0619,101.0905,93416.0
2017-01-31 15:40:00,105.97,106.07,105.96,106.05,110833.0,101.1001,101.1955,101.0905,101.1764,110833.0
2017-01-31 15:45:00,106.06,106.18,106.04,106.16,145041.0,101.1859,101.3004,101.1668,101.2813,145041.0
2017-01-31 15:50:00,106.17,106.23,106.05,106.23,186211.0,101.2909,101.3481,101.1764,101.3481,186211.0
2017-01-31 15:55:00,106.23,106.36,106.09,106.33,387490.0,101.3481,101.4721,101.2145,101.4435,387490.0
2017-02-01 09:30:00,106.63,106.75,106.03,106.03,134825.0,101.7297,101.8442,101.1573,101.1573,134825.0
2017-02-01 09:35:00,106.05,106.14,105.42,105.48,93642.0,101.1764,101.2623,100.5753,100.6326,93642.0
2017-02-01 09:40:00,105.49,105.76,105.37,105.62,95008.0,100.6421,100.8997,100.5276,100.7661,95008.0
2017-02-01 09:45:00,105.64,105.76,105.38,105.44,111741.0,100.7852,100.8997,100.5372,100.5944,111741.0
2017-02-01 09:50:00,105.48,105.48,105.03,105.11,120629.0,100.6326,100.6326,100.2033,100.2796,120629.0
2017-02-01 09:55:00,105.11,105.11,104.81,104.92,193358.0,100.2796,100.2796,99.9934,100.0983,193358.0
2017-02-01 10:00:00,104.93,105.05,104.71,104.83,119525.0,100.1079,100.2223,99.898,100.0125,119525.0
2017-02-01 10:05:00,104.84,104.84,104.16,104.26,183225.0,100.022,100.022,99.3732,99.4686,183225.0
2017-02-01 10:10:00,104.26,104.35,104.05,104.06,230870.0,99.4686,99.5545,99.2683,99.2778,230870.0
2017-02-01 10:15:00,104.02,104.2,104.02,104.16,67428.0,99.2397,99.4114,99.2397,99.3732,67428.0
2017-02-01 10:20:00,104.16,104.49,104.15,104.4,78558.0,99.3732,99.6881,99.3637,99.6022,78558.0
2017-02-01 10:25:00,104.4,104.66,104.38,104.51,83584.0,99.6022,99.8503,99.5831,99.7072,83584.0
2017-02-01 10:30:00,104.49,104.5,104.3,104.31,81406.0,99.6881,99.6976,99.5068,99.5163,81406.0
2017-02-01 10:35:00,104.33,104.38,104.15,104.22,70524.0,99.5354,99.5831,99.3637,99.4305,70524.0
2017-02-01 10:40:00,104.23,104.23,104.1,104.13,90612.0,99.44,99.44,99.316,99.3446,90612.0
2017-02-01 10:45:00,104.13,104.18,104.01,104.05,110089.0,99.3446,99.3923,99.2301,99.2683,110089.0
2017-02-01 10:50:00,104.05,104.31,104.05,104.26,74764.0,99.2683,99.5163,99.2683,99.4686,74764.0
2017-02-01 10:55:00,104.26,104.45,104.16,104.36,64581.0,99.4686,99.6499,99.3732,99.5641,64581.0
2017-02-01 11:00:00,104.35,104.5,104.26,104.43,82485.0,99.5545,99.6976,99.4686,99.6308,82485.0
2017-02-01 11:05:00,104.46,104.47,104.31,104.35,57840.0,99.6595,99.669,99.5163,99.5545,57840.0
2017-02-01 11:10:00,104.34,104.34,104.22,104.24,63303.0,99.545,99.545,99.4305,99.4496,63303.0
2017-02-01 11:15:00,104.24,104.68,104.24,104.63,57291.0,99.4496,99.8693,99.4496,99.8216,57291.0
2017-02-01 11:20:00,104.62,104.62,104.45,104.56,50485.0,99.8121,99.8121,99.6499,99.7549,50485.0
2017-02-01 11:25:00,104.57,104.58,104.41,104.43,36450.0,99.7644,99.7739,99.6118,99.6308,36450.0
2017-02-01 11:30:00,104.44,104.46,104.31,104.34,39938.0,99.6404,99.6595,99.5163,99.545,39938.0
2017-02-01 11:35:00,104.34,104.53,104.33,104.51,36885.0,99.545,99.7262,99.5354,99.7072,36885.0
2017-02-01 11:40:00,104.51,104.53,104.42,104.48,37568.0,99.7072,99.7262,99.6213,99.6785,37568.0
2017-02-01 11:45:00,104.48,104.58,104.48,104.58,38084.0,99.6785,99.7739,99.6785,99.7739,38084.0
2017-02-01 11:50:00,104.57,104.68,104.51,104.66,34995.0,99.7644,99.8693,99.7072,99.8503,34995.0
2017-02-01 11:55:00,104.67,104.9,104.65,104.87,60126.0,99.8598,100.0792,99.8407,100.0506,60126.0
2017-02-01 12:00:00,104.9,105.0,104.81,104.98,71152.0,100.0792,100.1746,99.9934,100.1556,71152.0
2017-02-01 12:05:00,104.98,105.1,104.98,105.06,38735.0,100.1556,100.27,100.1556,100.2319,38735.0
2017-02-01 12:10:00,105.07,105.17,105.02,105.15,42190.0,100.2414,100.3368,100.1937,100.3177,42190.0
2017-02-01 12:15:00,105.15,105.24,105.12,105.2,46620.0,100.3177,100.4036,100.2891,100.3654,46620.0
2017-02-01 12:20:00,105.19,105.29,105.04,105.1,37536.0,100.3559,100.4513,100.2128,100.27,37536.0
2017-02-01 12:25:00,105.1,105.25,105.03,105.24,53237.0,100.27,100.4132,100.2033,100.4036,53237.0
2017-02-01 12:30:00,105.24,105.24,104.98,105.06,70645.0,100.4036,100.4036,100.1556,100.2319,70645.0
2017-02-01 12:35:00,105.06,105.11,104.86,104.87,53646.0,100.2319,100.2796,100.0411,100.0506,53646.0
2017-02-01 12:40:00,104.86,104.97,104.86,104.89,35816.0,100.0411,100.146,100.0411,100.0697,35816.0
2017-02-01 12:45:00,104.89,105.02,104.88,104.89,40460.0,100.0697,100.1937,100.0602,100.0697,40460.0
2017-02-01 12:50:00,104.88,104.96,104.87,104.89,31807.0,100.0602,100.1365,100.0506,100.0697,31807.0
2017-02-01 12:55:00,104.89,104.91,104.68,104.69,48873.0,100.0697,100.0888,99.8693,99.8789,48873.0
2017-02-01 13:00:00,104.69,104.77,104.6,104.68,83937.0,99.8789,99.9552,99.793,99.8693,83937.0
2017-02-01 13:05:00,104.7,105.0,104.66,104.94,37453.0,99.8884,100.1746,99.8503,100.1174,37453.0
2017-02-01 13:10:00,104.93,105.01,104.9,104.99,20903.0,100.1079,100.1842,100.0792,100.1651,20903.0
2017-02-01 13:15:00,104.97,105.01,104.88,104.9,22422.0,100.146,100.1842,100.0602,100.0792,22422.0
2017-02-01 13:20:00,104.91,104.94,104.81,104.87,46924.0,100.0888,100.1174,99.9934,100.0506,46924.0
2017-02-01 13:25:00,104.88,104.99,104.88,104.89,31589.0,100.0602,100.1651,100.0602,100.0697,31589.0
2017-02-01 13:30:00,104.89,104.97,104.86,104.92,20187.0,100.0697,100.146,100.0411,100.0983,20187.0
2017-02-01 13:35:00,104.92,104.93,104.78,104.79,65856.0,100.0983,100.1079,99.9648,99.9743,65856.0
2017-02-01 13:40:00,104.79,104.92,104.79,104.85,48228.0,99.9743,100.0983,99.9743,100.0315,48228.0
2017-02-01 13:45:00,104.86,104.94,104.81,104.86,54926.0,100.0411,100.1174,99.9934,100.0411,54926.0
2017-02-01 13:50:00,104.86,104.94,104.81,104.81,38024.0,100.0411,100.1174,99.9934,99.9934,38024.0
2017-02-01 13:55:00,104.8,104.81,104.66,104.68,56210.0,99.9838,99.9934,99.8503,99.8693,56210.0
2017-02-01 14:00:00,104.68,104.88,104.6,104.69,39682.0,99.8693,100.0602,99.793,99.8789,39682.0
2017-02-01 14:05:00,104.69,104.87,104.67,104.72,57413.0,99.8789,100.0506,99.8598,99.9075,57413.0
2017-02-01 14:10:00,104.72,104.85,104.7,104.82,34776.0,99.9075,100.0315,99.8884,100.0029,34776.0
2017-02-01 14:15:00,104.83,104.95,104.73,104.9,41324.0,100.0125,100.1269,99.917,100.0792,41324.0
2017-02-01 14:20:00,104.89,104.91,104.73,104.84,29718.0,100.0697,100.0888,99.917,100.022,29718.0
2017-02-01 14:25:00,104.87,104.95,104.85,104.85,31250.0,100.0506,100.1269,100.0315,100.0315,31250.0
2017-02-01 14:30:00,104.85,104.94,104.75,104.76,37765.0,100.0315,100.1174,99.9361,99.9457,37765.0
2017-02-01 14:35:00,104.76,104.93,104.74,104.83,38095.0,99.9457,100.1079,99.9266,100.0125,38095.0
2017-02-01 14:40:00,104.83,104.91,104.73,104.83,45598.0,100.0125,100.0888,99.917,100.0125,45598.0
2017-02-01 14:45:00,104.84,104.97,104.83,104.89,34920.0,100.022,100.146,100.0125,100.0697,34920.0
2017-02-01 14:50:00,104.87,104.93,104.77,104.93,52436.0,100.0506,100.1079,99.9552,100.1079,52436.0
2017-02-01 14:55:00,104.93,105.05,104.89,105.04,55001.0,100.1079,100.2223,100.0697,100.2128,55001.0
2017-02-01 15:00:00,105.04,105.11,104.9,104.97,55006.0,100.2128,100.2796,100.0792,100.146,55006.0
2017-02-01 15:05:00,104.98,105.01,104.91,104.94,35278.0,100.1556,100.1842,100.0888,100.1174,35278.0
2017-02-01 15:10:00,104.94,105.04,104.92,104.95,44743.0,100.1174,100.2128,100.0983,100.1269,44743.0
2017-02-01 15:15:00,104.96,105.02,104.93,104.95,67861.0,100.1365,100.1937,100.1079,100.1269,67861.0
2017-02-01 15:20:00,104.94,105.13,104.94,105.04,67989.0,100.1174,100.2987,100.1174,100.2128,67989.0
2017-02-01 15:25:00,105.05,105.07,104.98,105.05,58745.0,100.2223,100.2414,100.1556,100.2223,58745.0
2017-02-01 15:30:00,105.05,105.25,104.98,105.2,41567.0,100.2223,100.4132,100.1556,100.3654,41567.0
2017-02-01 15:35:00,105.2,105.21,105.0,105.0,57500.0,100.3654,100.375,100.1746,100.1746,57500.0
2017-02-01 15:40:00,105.01,105.02,104.94,104.97,93420.0,100.1842,100.1937,100.1174,100.146,93420.0
2017-02-01 15:45:00,104.98,105.05,104.95,105.01,108378.0,100.1556,100.2223,100.1269,100.1842,108378.0
2017-02-01 15:50:00,105.01,105.04,104.94,104.99,101005.0,100.1842,100.2128,100.1174,100.1651,101005.0
2017-02-01 15:55:00,105.0,105.05,104.97,104.98,193437.0,100.1746,100.2223,100.146,100.1556,193437.0
2017-02-02 09:30:00,104.92,104.98,104.61,104.79,66501.0,100.0983,100.1556,99.8026,99.9743,66501.0
2017-02-02 09:35:00,104.84,105.0,104.72,104.95,43211.0,100.022,100.1746,99.9075,100.1269,43211.0
2017-02-02 09:40:00,104.98,105.28,104.9,105.25,68530.0,100.1556,100.4418,100.0792,100.4132,68530.0
2017-02-02 09:45:00,105.24,105.27,105.03,105.04,43046.0,100.4036,100.4322,100.2033,100.2128,43046.0
2017-02-02 09:50:00,105.06,105.34,105.05,105.27,42303.0,100.2319,100.499,100.2223,100.4322,42303.0
2017-02-02 09:55:00,105.3,105.47,105.27,105.44,56801.0,100.4609,100.623,100.4322,100.5944,56801.0
2017-02-02 10:00:00,105.43,105.43,105.19,105.23,58269.0,100.5849,100.5849,100.3559,100.3941,58269.0
2017-02-02 10:05:00,105.25,105.25,105.06,105.09,52292.0,100.4132,100.4132,100.2319,100.2605,52292.0
2017-02-02 10:10:00,105.09,105.24,105.08,105.13,33315.0,100.2605,100.4036,100.251,100.2987,33315.0
2017-02-02 10:15:00,105.13,105.14,105.01,105.07,33242.0,100.2987,100.3082,100.1842,100.2414,33242.0
2017-02-02 10:20:00,105.08,105.15,105.0,105.13,41707.0,100.251,100.3177,100.1746,100.2987,41707.0
2017-02-02 10:25:00,105.13,105.23,105.13,105.16,28044.0,100.2987,100.3941,100.2987,100.3273,28044.0
2017-02-02 10:30:00,105.17,105.32,105.16,105.32,30224.0,100.3368,100.4799,100.3273,100.4799,30224.0
2017-02-02 10:35:00,105.32,105.33,105.27,105.3,42026.0,100.4799,100.4895,100.4322,100.4609,42026.0
2017-02-02 10:40:00,105.31,105.35,105.25,105.3,32756.0,100.4704,100.5086,100.4132,100.4609,32756.0
2017-02-02 10:45:00,105.3,105.32,105.18,105.19,21346.0,100.4609,100.4799,100.3464,100.3559,21346.0
2017-02-02 10:50:00,105.19,105.23,105.1,105.17,22335.0,100.3559,100.3941,100.27,100.3368,22335.0
2017-02-02 10:55:00,105.17,105.36,105.15,105.36,76821.0,100.3368,100.5181,100.3177,100.5181,76821.0
2017-02-02 11:00:00,105.37,105.49,105.31,105.4,39713.0,100.5276,100.6421,100.4704,100.5563,39713.0
2017-02-02 11:05:00,105.4,105.43,105.31,105.39,35881.0,100.5563,100.5849,100.4704,100.5467,35881.0
2017-02-02 11:10:00,105.41,105.45,105.26,105.31,29581.0,100.5658,100.604,100.4227,100.4704,29581.0
2017-02-02 11:15:00,105.32,105.35,105.23,105.3,22953.0,100.4799,100.5086,100.3941,100.4609,22953.0
2017-02-02 11:20:00,105.32,105.37,105.26,105.37,23545.0,100.4799,100.5276,100.4227,100.5276,23545.0
2017-02-02 11:25:00,105.37,105.37,105.22,105.25,37016.0,100.5276,100.5276,100.3845,100.4132,37016.0
2017-02-02 11:30:00,105.26,105.28,105.16,105.19,33504.0,100.4227,100.4418,100.3273,100.3559,33504.0
2017-02-02 11:35:00,105.18,105.23,105.14,105.18,43921.0,100.3464,100.3941,100.3082,100.3464,43921.0
2017-02-02 11:40:00,105.18,105.21,105.13,105.13,25868.0,100.3464,100.375,100.2987,100.2987,25868.0
2017-02-02 11:45:00,105.12,105.19,105.08,105.11,25361.0,100.2891,100.3559,100.251,100.2796,25361.0
2017-02-02 11:50:00,105.11,105.13,105.06,105.13,26080.0,100.2796,100.2987,100.2319,100.2987,26080.0
2017-02-02 11:55:00,105.12,105.13,105.04,105.07,80217.0,100.2891,100.2987,100.2128,100.2414,80217.0
2017-02-02 12:00:00,105.07,105.16,105.05,105.12,34934.0,100.2414,100.3273,100.2223,100.2891,34934.0
2017-02-02 12:05:00,105.12,105.18,105.1,105.1,23436.0,100.2891,100.3464,100.27,100.27,23436.0
2017-02-02 12:10:00,105.08,105.17,105.06,105.11,19439.0,100.251,100.3368,100.2319,100.2796,19439.0
2017-02-02 12:15:00,105.09,105.13,105.01,105.03,25620.0,100.2605,100.2987,100.1842,100.2033,25620.0
2017-02-02 12:20:00,105.03,105.1,104.99,105.02,34204.0,100.2033,100.27,100.1651,100.1937,34204.0
2017-02-02 12:25:00,105.02,105.19,105.02,105.16,19777.0,100.1937,100.3559,100.1937,100.3273,19777.0
2017-02-02 12:30:00,105.17,105.17,105.04,105.04,24082.0,100.3368,100.3368,100.2128,100.2128,24082.0
2017-02-02 12:35:00,105.05,105.09,104.99,105.06,216715.0,100.2223,100.2605,100.1651,100.2319,216715.0
2017-02-02 12:40:00,105.1,105.2,105.09,105.19,27147.0,100.27,100.3654,100.2605,100.3559,27147.0
2017-02-02 12:45:00,105.19,105.27,105.19,105.24,23790.0,100.3559,100.4322,100.3559,100.4036,23790.0
2017-02-02 12:50:00,105.26,105.29,105.25,105.27,13692.0,100.4227,100.4513,100.4132,100.4322,13692.0
2017-02-02 12:55:00,105.26,105.39,105.26,105.39,55513.0,100.4227,100.5467,100.4227,100.5467,55513.0
2017-02-02 13:00:00,105.39,105.4,105.28,105.28,17052.0,100.5467,100.5563,100.4418,100.4418,17052.0
2017-02-02 13:05:00,105.27,105.28,105.22,105.24,10781.0,100.4322,100.4418,100.3845,100.4036,10781.0
2017-02-02 13:10:00,105.23,105.26,105.21,105.26,13240.0,100.3941,100.4227,100.375,100.4227,13240.0
2017-02-02 13:15:00,105.25,105.26,105.21,105.24,53847.0,100.4132,100.4227,100.375,100.4036,53847.0
2017-02-02 13:20:00,105.24,105.24,105.19,105.2,12644.0,100.4036,100.4036,100.3559,100.3654,12644.0
2017-02-02 13:25:00,105.19,105.19,105.11,105.15,29434.0,100.3559,100.3559,100.2796,100.3177,29434.0
2017-02-02 13:30:00,105.15,105.18,105.12,105.13,16465.0,100.3177,100.3464,100.2891,100.2987,16465.0
2017-02-02 13:35:00,105.14,105.22,105.14,105.21,16913.0,100.3082,100.3845,100.3082,100.375,16913.0
2017-02-02 13:40:00,105.22,105.42,105.21,105.39,17934.0,100.3845,100.5753,100.375,100.5467,17934.0
2017-02-02 13:45:00,105.4,105.4,105.28,105.32,13582.0,100.5563,100.5563,100.4418,100.4799,13582.0
2017-02-02 13:50:00,105.35,105.4,105.31,105.4,13317.0,100.5086,100.5563,100.4704,100.5563,13317.0
2017-02-02 13:55:00,105.4,105.42,105.34,105.35,26062.0,100.5563,100.5753,100.499,100.5086,26062.0
2017-02-02 14:00:00,105.36,105.36,105.21,105.23,20469.0,100.5181,100.5181,100.375,100.3941,20469.0
2017-02-02 14:05:00,105.23,105.29,105.21,105.25,24199.0,100.3941,100.4513,100.375,100.4132,24199.0
2017-02-02 14:10:00,105.25,105.27,105.2,105.25,20627.0,100.4132,100.4322,100.3654,100.4132,20627.0
2017-02-02 14:15:00,105.26,105.26,105.08,105.08,49668.0,100.4227,100.4227,100.251,100.251,49668.0
2017-02-02 14:20:00,105.1,105.15,105.08,105.14,30320.0,100.27,100.3177,100.251,100.3082,30320.0
2017-02-02 14:25:00,105.17,105.24,105.11,105.14,32145.0,100.3368,100.4036,100.2796,100.3082,32145.0
2017-02-02 14:30:00,105.15,105.15,104.96,104.98,45709.0,100.3177,100.3177,100.1365,100.1556,45709.0
2017-02-02 14:35:00,104.98,105.01,104.92,104.99,24074.0,100.1556,100.1842,100.0983,100.1651,24074.0
2017-02-02 14:40:00,105.0,105.03,104.87,104.9,38509.0,100.1746,100.2033,100.0506,100.0792,38509.0
2017-02-02 14:45:00,104.92,105.01,104.73,104.75,18572.0,100.0983,100.1842,99.917,99.9361,18572.0
2017-02-02 14:50:00,104.75,104.83,104.72,104.78,21731.0,99.9361,100.0125,99.9075,99.9648,21731.0
2017-02-02 14:55:00,104.79,104.84,104.78,104.8,47283.0,99.9743,100.022,99.9648,99.9838,47283.0
2017-02-02 15:00:00,104.81,104.91,104.8,104.84,120904.0,99.9934,100.0888,99.9838,100.022,120904.0
2017-02-02 15:05:00,104.84,104.88,104.8,104.87,120140.0,100.022,100.0602,99.9838,100.0506,120140.0
2017-02-02 15:10:00,104.87,104.91,104.84,104.91,67569.0,100.0506,100.0888,100.022,100.0888,67569.0
2017-02-02 15:15:00,104.9,104.99,104.84,104.95,59977.0,100.0792,100.1651,100.022,100.1269,59977.0
2017-02-02 15:20:00,104.96,105.03,104.95,105.0,70674.0,100.1365,100.2033,100.1269,100.1746,70674.0
2017-02-02 15:25:00,105.0,105.13,104.96,105.12,34468.0,100.1746,100.2987,100.1365,100.2891,34468.0
2017-02-02 15:30:00,105.12,105.14,105.05,105.13,36746.0,100.2891,100.3082,100.2223,100.2987,36746.0
2017-02-02 15:35:00,105.13,105.13,105.0,105.03,39066.0,100.2987,100.2987,100.1746,100.2033,39066.0
2017-02-02 15:40:00,105.03,105.09,105.02,105.08,42310.0,100.2033,100.2605,100.1937,100.251,42310.0
2017-02-02 15:45:00,105.08,105.12,105.04,105.11,57694.0,100.251,100.2891,100.2128,100.2796,57694.0
2017-02-02 15:50:00,105.12,105.14,105.08,105.12,57589.0,100.2891,100.3082,100.251,100.2891,57589.0
2017-02-02 15:55:00,105.13,105.17,105.02,105.09,241166.0,100.2987,100.3368,100.1937,100.2605,241166.0
2017-02-03 09:30:00,106.31,106.35,105.8,105.98,174127.0,101.4244,101.4626,100.9379,101.1096,174127.0
2017-02-03 09:35:00,105.94,106.05,105.6,105.77,137920.0,101.0714,101.1764,100.7471,100.9093,137920.0
2017-02-03 09:40:00,105.76,105.86,105.61,105.73,95775.0,100.8997,100.9951,100.7566,100.8711,95775.0
2017-02-03 09:45:00,105.75,106.51,105.73,106.45,290363.0,100.8902,101.6152,100.8711,101.558,290363.0
2017-02-03 09:50:00,106.46,106.53,106.1,106.24,92116.0,101.5675,101.6343,101.2241,101.3577,92116.0
2017-02-03 09:55:00,106.24,106.29,105.71,105.8,129677.0,101.3577,101.4054,100.852,100.9379,129677.0
2017-02-03 10:00:00,105.81,106.3,105.79,106.18,119196.0,100.9474,101.4149,100.9283,101.3004,119196.0
2017-02-03 10:05:00,106.19,106.6,106.18,106.57,124725.0,101.31,101.7011,101.3004,101.6725,124725.0
2017-02-03 10:10:00,106.58,106.88,106.55,106.84,173545.0,101.682,101.9682,101.6534,101.9301,173545.0
2017-02-03 10:15:00,106.86,106.91,106.44,106.55,102975.0,101.9492,101.9969,101.5485,101.6534,102975.0
2017-02-03 10:20:00,106.51,106.58,106.41,106.49,54386.0,101.6152,101.682,101.5198,101.5962,54386.0
2017-02-03 10:25:00,106.52,107.0,106.48,106.79,130955.0,101.6248,102.0827,101.5866,101.8824,130955.0
2017-02-03 10:30:00,106.78,106.8,106.6,106.62,84004.0,101.8728,101.8919,101.7011,101.7202,84004.0
2017-02-03 10:35:00,106.64,106.67,106.53,106.55,30322.0,101.7393,101.7679,101.6343,101.6534,30322.0
2017-02-03 10:40:00,106.58,106.85,106.56,106.81,29072.0,101.682,101.9396,101.6629,101.9015,29072.0
2017-02-03 10:45:00,106.79,106.84,106.65,106.82,63132.0,101.8824,101.9301,101.7488,101.911,63132.0
2017-02-03 10:50:00,106.84,106.84,106.69,106.76,60862.0,101.9301,101.9301,101.787,101.8538,60862.0
2017-02-03 10:55:00,106.74,106.77,106.67,106.73,46152.0,101.8347,101.8633,101.7679,101.8251,46152.0
2017-02-03 11:00:00,106.74,106.95,106.74,106.93,57824.0,101.8347,102.035,101.8347,102.0159,57824.0
2017-02-03 11:05:00,106.92,107.06,106.87,107.06,100136.0,102.0064,102.14,101.9587,102.14,100136.0
2017-02-03 11:10:00,107.04,107.45,107.02,107.4,115763.0,102.1209,102.512,102.1018,102.4643,115763.0
2017-02-03 11:15:00,107.41,107.44,107.15,107.29,99730.0,102.4739,102.5025,102.2258,102.3594,99730.0
2017-02-03 11:20:00,107.31,107.32,107.09,107.1,68492.0,102.3785,102.388,102.1686,102.1781,68492.0
2017-02-03 11:25:00,107.11,107.37,107.09,107.28,102072.0,102.1877,102.4357,102.1686,102.3499,102072.0
2017-02-03 11:30:00,107.28,107.28,107.03,107.14,66448.0,102.3499,102.3499,102.1114,102.2163,66448.0
2017-02-03 11:35:00,107.14,107.34,107.13,107.33,72354.0,102.2163,102.4071,102.2068,102.3976,72354.0
2017-02-03 11:40:00,107.33,107.35,107.16,107.22,46174.0,102.3976,102.4166,102.2354,102.2926,46174.0
2017-02-03 11:45:00,107.23,107.28,107.17,107.18,84438.0,102.3022,102.3499,102.2449,102.2545,84438.0
2017-02-03 11:50:00,107.2,107.26,107.19,107.22,19894.0,102.2735,102.3308,102.264,102.2926,19894.0
2017-02-03 11:55:00,107.23,107.27,107.16,107.2,60487.0,102.3022,102.3403,102.2354,102.2735,60487.0
2017-02-03 12:00:00,107.2,107.34,107.16,107.34,46185.0,102.2735,102.4071,102.2354,102.4071,46185.0
2017-02-03 12:05:00,107.33,107.44,107.32,107.42,40092.0,102.3976,102.5025,102.388,102.4834,40092.0
2017-02-03 12:10:00,107.42,107.47,107.41,107.42,49375.0,102.4834,102.5311,102.4739,102.4834,49375.0
2017-02-03 12:15:00,107.42,107.52,107.4,107.52,36498.0,102.4834,102.5788,102.4643,102.5788,36498.0
2017-02-03 12:20:00,107.51,107.52,107.4,107.51,45497.0,102.5693,102.5788,102.4643,102.5693,45497.0
2017-02-03 12:25:00,107.51,107.54,107.44,107.48,55117.0,102.5693,102.5979,102.5025,102.5407,55117.0
2017-02-03 12:30:00,107.48,107.5,107.37,107.39,43493.0,102.5407,102.5598,102.4357,102.4548,43493.0
2017-02-03 12:35:00,107.39,107.39,107.13,107.25,65104.0,102.4548,102.4548,102.2068,102.3212,65104.0
2017-02-03 12:40:00,107.25,107.25,107.12,107.12,40373.0,102.3212,102.3212,102.1972,102.1972,40373.0
2017-02-03 12:45:00,107.12,107.14,107.03,107.09,38358.0,102.1972,102.2163,102.1114,102.1686,38358.0
2017-02-03 12:50:00,107.1,107.11,106.95,106.95,35782.0,102.1781,102.1877,102.035,102.035,35782.0
2017-02-03 12:55:00,106.95,106.99,106.91,106.95,43463.0,102.035,102.0732,101.9969,102.035,43463.0
2017-02-03 13:00:00,106.95,106.96,106.74,106.74,32489.0,102.035,102.0446,101.8347,101.8347,32489.0
2017-02-03 13:05:00,106.74,106.75,106.65,106.7,47794.0,101.8347,101.8442,101.7488,101.7965,47794.0
2017-02-03 13:10:00,106.7,106.93,106.64,106.91,123682.0,101.7965,102.0159,101.7393,101.9969,123682.0
2017-02-03 13:15:00,106.91,107.05,106.89,107.01,50303.0,101.9969,102.1304,101.9778,102.0923,50303.0
2017-02-03 13:20:00,107.01,107.03,106.85,106.96,43351.0,102.0923,102.1114,101.9396,102.0446,43351.0
2017-02-03 13:25:00,106.97,106.98,106.81,106.85,37680.0,102.0541,102.0636,101.9015,101.9396,37680.0
2017-02-03 13:30:00,106.84,106.9,106.77,106.86,36833.0,101.9301,101.9873,101.8633,101.9492,36833.0
2017-02-03 13:35:00,106.86,106.88,106.66,106.77,32421.0,101.9492,101.9682,101.7584,101.8633,32421.0
2017-02-03 13:40:00,106.77,106.79,106.65,106.66,30467.0,101.8633,101.8824,101.7488,101.7584,30467.0
2017-02-03 13:45:00,106.65,106.66,106.56,106.58,36195.0,101.7488,101.7584,101.6629,101.682,36195.0
2017-02-03 13:50:00,106.58,106.66,106.56,106.66,37593.0,101.682,101.7584,101.6629,101.7584,37593.0
2017-02-03 13:55:00,106.65,106.69,106.55,106.61,27076.0,101.7488,101.787,101.6534,101.7107,27076.0
2017-02-03 14:00:00,106.62,106.76,106.62,106.75,27664.0,101.7202,101.8538,101.7202,101.8442,27664.0
2017-02-03 14:05:00,106.74,106.77,106.71,106.76,35137.0,101.8347,101.8633,101.8061,101.8538,35137.0
2017-02-03 14:10:00,106.75,106.8,106.67,106.67,32269.0,101.8442,101.8919,101.7679,101.7679,32269.0
2017-02-03 14:15:00,106.66,106.82,106.66,106.8,27586.0,101.7584,101.911,101.7584,101.8919,27586.0
2017-02-03 14:20:00,106.81,106.88,106.75,106.86,42510.0,101.9015,101.9682,101.8442,101.9492,42510.0
2017-02-03 14:25:00,106.86,106.88,106.73,106.76,42402.0,101.9492,101.9682,101.8251,101.8538,42402.0
2017-02-03 14:30:00,106.75,106.85,106.74,106.85,48412.0,101.8442,101.9396,101.8347,101.9396,48412.0
2017-02-03 14:35:00,106.84,106.99,106.83,106.98,47395.0,101.9301,102.0732,101.9205,102.0636,47395.0
2017-02-03 14:40:00,106.98,106.98,106.87,106.95,29381.0,102.0636,102.0636,101.9587,102.035,29381.0
2017-02-03 14:45:00,106.95,106.99,106.9,106.98,38732.0,102.035,102.0732,101.9873,102.0636,38732.0
2017-02-03 14:50:00,106.99,106.99,106.88,106.88,33297.0,102.0732,102.0732,101.9682,101.9682,33297.0
2017-02-03 14:55:00,106.88,106.89,106.8,106.88,30631.0,101.9682,101.9778,101.8919,101.9682,30631.0
2017-02-03 15:00:00,106.88,106.94,106.88,106.88,35936.0,101.9682,102.0255,101.9682,101.9682,35936.0
2017-02-03 15:05:00,106.88,106.97,106.84,106.95,34324.0,101.9682,102.0541,101.9301,102.035,34324.0
2017-02-03 15:10:00,106.95,106.97,106.87,106.89,42846.0,102.035,102.0541,101.9587,101.9778,42846.0
2017-02-03 15:15:00,106.89,106.98,106.88,106.95,34898.0,101.9778,102.0636,101.9682,102.035,34898.0
2017-02-03 15:20:00,106.95,106.98,106.84,106.84,48350.0,102.035,102.0636,101.9301,101.9301,48350.0
2017-02-03 15:25:00,106.85,106.95,106.83,106.95,35607.0,101.9396,102.035,101.9205,102.035,35607.0
2017-02-03 15:30:00,106.94,106.96,106.9,106.94,61895.0,102.0255,102.0446,101.9873,102.0255,61895.0
2017-02-03 15:35:00,106.93,106.94,106.86,106.87,65322.0,102.0159,102.0255,101.9492,101.9587,65322.0
2017-02-03 15:40:00,106.87,106.89,106.81,106.82,65726.0,101.9587,101.9778,101.9015,101.911,65726.0
2017-02-03 15:45:00,106.82,106.85,106.73,106.73,90377.0,101.911,101.9396,101.8251,101.8251,90377.0
2017-02-03 15:50:00,106.73,106.75,106.66,106.66,126930.0,101.8251,101.8442,101.7584,101.7584,126930.0
2017-02-03 15:55:00,106.67,106.71,106.46,106.5,301393.0,101.7679,101.8061,101.5675,101.6057,301393.0
2017-02-06 09:30:00,106.58,106.6,106.22,106.29,90801.0,101.682,101.7011,101.3386,101.4054,90801.0
2017-02-06 09:35:00,106.28,106.48,106.04,106.48,51930.0,101.3958,101.5866,101.1668,101.5866,51930.0
2017-02-06 09:40:00,106.44,106.54,106.42,106.49,41088.0,101.5485,101.6439,101.5294,101.5962,41088.0
2017-02-06 09:45:00,106.55,106.55,106.12,106.19,28082.0,101.6534,101.6534,101.2432,101.31,28082.0
2017-02-06 09:50:00,106.19,106.24,106.02,106.07,39977.0,101.31,101.3577,101.1478,101.1955,39977.0
2017-02-06 09:55:00,106.06,106.14,105.77,105.84,61238.0,101.1859,101.2623,100.9093,100.976,61238.0
2017-02-06 10:00:00,105.87,106.02,105.79,105.84,36726.0,101.0047,101.1478,100.9283,100.976,36726.0
2017-02-06 10:05:00,105.84,105.94,105.82,105.9,29154.0,100.976,101.0714,100.957,101.0333,29154.0
2017-02-06 10:10:00,105.89,105.9,105.69,105.72,29775.0,101.0237,101.0333,100.8329,100.8616,29775.0
2017-02-06 10:15:00,105.74,106.01,105.74,105.99,35821.0,100.8806,101.1382,100.8806,101.1191,35821.0
2017-02-06 10:20:00,105.99,106.09,105.95,106.03,34962.0,101.1191,101.2145,101.081,101.1573,34962.0
2017-02-06 10:25:00,106.06,106.16,105.98,106.04,26113.0,101.1859,101.2813,101.1096,101.1668,26113.0
2017-02-06 10:30:00,106.05,106.08,105.98,106.08,45175.0,101.1764,101.205,101.1096,101.205,45175.0
2017-02-06 10:35:00,106.07,106.07,106.0,106.05,53243.0,101.1955,101.1955,101.1287,101.1764,53243.0
2017-02-06 10:40:00,106.04,106.13,106.0,106.09,27578.0,101.1668,101.2527,101.1287,101.2145,27578.0
2017-02-06 10:45:00,106.09,106.19,106.04,106.09,30360.0,101.2145,101.31,101.1668,101.2145,30360.0
2017-02-06 10:50:00,106.11,106.14,106.02,106.09,26862.0,101.2336,101.2623,101.1478,101.2145,26862.0
2017-02-06 10:55:00,106.11,106.14,106.08,106.09,24964.0,101.2336,101.2623,101.205,101.2145,24964.0
2017-02-06 11:00:00,106.08,106.14,106.08,106.14,18072.0,101.205,101.2623,101.205,101.2623,18072.0
2017-02-06 11:05:00,106.13,106.14,106.05,106.1,30554.0,101.2527,101.2623,101.1764,101.2241,30554.0
2017-02-06 11:10:00,106.11,106.19,106.09,106.19,12836.0,101.2336,101.31,101.2145,101.31,12836.0
2017-02-06 11:15:00,106.19,106.29,106.18,106.26,20873.0,101.31,101.4054,101.3004,101.3767,20873.0
2017-02-06 11:20:00,106.25,106.27,106.19,106.24,28491.0,101.3672,101.3863,101.31,101.3577,28491.0
2017-02-06 11:25:00,106.24,106.39,106.24,106.39,22302.0,101.3577,101.5008,101.3577,101.5008,22302.0
2017-02-06 11:30:00,106.39,106.4,106.28,106.32,26037.0,101.5008,101.5103,101.3958,101.434,26037.0
2017-02-06 11:35:00,106.31,106.39,106.29,106.35,31264.0,101.4244,101.5008,101.4054,101.4626,31264.0
2017-02-06 11:40:00,106.36,106.38,106.27,106.33,24783.0,101.4721,101.4912,101.3863,101.4435,24783.0
2017-02-06 11:45:00,106.33,106.34,106.25,106.28,16469.0,101.4435,101.4531,101.3672,101.3958,16469.0
2017-02-06 11:50:00,106.3,106.36,106.26,106.34,32406.0,101.4149,101.4721,101.3767,101.4531,32406.0
2017-02-06 11:55:00,106.34,106.38,106.33,106.36,20174.0,101.4531,101.4912,101.4435,101.4721,20174.0
2017-02-06 12:00:00,106.36,106.38,106.34,106.37,22806.0,101.4721,101.4912,101.4531,101.4817,22806.0
2017-02-06 12:05:00,106.37,106.39,106.25,106.28,38658.0,101.4817,101.5008,101.3672,101.3958,38658.0
2017-02-06 12:10:00,106.28,106.33,106.19,106.23,41154.0,101.3958,101.4435,101.31,101.3481,41154.0
2017-02-06 12:15:00,106.23,106.25,106.19,106.22,19337.0,101.3481,101.3672,101.31,101.3386,19337.0
2017-02-06 12:20:00,106.21,106.33,106.2,106.33,21596.0,101.329,101.4435,101.3195,101.4435,21596.0
2017-02-06 12:25:00,106.35,106.38,106.3,106.37,23845.0,101.4626,101.4912,101.4149,101.4817,23845.0
2017-02-06 12:30:00,106.38,106.38,106.29,106.29,16331.0,101.4912,101.4912,101.4054,101.4054,16331.0
2017-02-06 12:35:00,106.29,106.36,106.29,106.36,20411.0,101.4054,101.4721,101.4054,101.4721,20411.0
2017-02-06 12:40:00,106.36,106.39,106.25,106.27,37388.0,101.4721,101.5008,101.3672,101.3863,37388.0
2017-02-06 12:45:00,106.27,106.29,106.25,106.27,17458.0,101.3863,101.4054,101.3672,101.3863,17458.0
2017-02-06 12:50:00,106.26,106.3,106.25,106.26,16341.0,101.3767,101.4149,101.3672,101.3767,16341.0
2017-02-06 12:55:00,106.26,106.28,106.21,106.26,25191.0,101.3767,101.3958,101.329,101.3767,25191.0
2017-02-06 13:00:00,106.24,106.24,106.13,106.14,23909.0,101.3577,101.3577,101.2527,101.2623,23909.0
2017-02-06 13:05:00,106.14,106.14,106.08,106.12,17678.0,101.2623,101.2623,101.205,101.2432,17678.0
2017-02-06 13:10:00,106.11,106.14,106.03,106.05,26359.0,101.2336,101.2623,101.1573,101.1764,26359.0
2017-02-06 13:15:00,106.04,106.05,105.99,106.03,39698.0,101.1668,101.1764,101.1191,101.1573,39698.0
2017-02-06 13:20:00,106.03,106.13,106.03,106.12,23569.0,101.1573,101.2527,101.1573,101.2432,23569.0
2017-02-06 13:25:00,106.11,106.18,106.11,106.15,49435.0,101.2336,101.3004,101.2336,101.2718,49435.0
2017-02-06 13:30:00,106.15,106.15,106.03,106.12,20835.0,101.2718,101.2718,101.1573,101.2432,20835.0
2017-02-06 13:35:00,106.09,106.21,106.09,106.13,21088.0,101.2145,101.329,101.2145,101.2527,21088.0
2017-02-06 13:40:00,106.13,106.25,106.12,106.25,18893.0,101.2527,101.3672,101.2432,101.3672,18893.0
2017-02-06 13:45:00,106.24,106.3,106.16,106.3,21448.0,101.3577,101.4149,101.2813,101.4149,21448.0
2017-02-06 13:50:00,106.29,106.37,106.26,106.32,63181.0,101.4054,101.4817,101.3767,101.434,63181.0
2017-02-06 13:55:00,106.32,106.45,106.31,106.44,52347.0,101.434,101.558,101.4244,101.5485,52347.0
2017-02-06 14:00:00,106.44,106.48,106.34,106.39,48448.0,101.5485,101.5866,101.4531,101.5008,48448.0
2017-02-06 14:05:00,106.4,106.41,106.32,106.34,47820.0,101.5103,101.5198,101.434,101.4531,47820.0
2017-02-06 14:10:00,106.34,106.42,106.31,106.39,53421.0,101.4531,101.5294,101.4244,101.5008,53421.0
2017-02-06 14:15:00,106.39,106.48,106.39,106.48,33224.0,101.5008,101.5866,101.5008,101.5866,33224.0
2017-02-06 14:20:00,106.47,106.48,106.34,106.34,41457.0,101.5771,101.5866,101.4531,101.4531,41457.0
2017-02-06 14:25:00,106.34,106.44,106.32,106.42,47513.0,101.4531,101.5485,101.434,101.5294,47513.0
2017-02-06 14:30:00,106.42,106.48,106.37,106.39,40406.0,101.5294,101.5866,101.4817,101.5008,40406.0
2017-02-06 14:35:00,106.38,106.41,106.33,106.38,38529.0,101.4912,101.5198,101.4435,101.4912,38529.0
2017-02-06 14:40:00,106.38,106.48,106.34,106.47,24400.0,101.4912,101.5866,101.4531,101.5771,24400.0
2017-02-06 14:45:00,106.48,106.54,106.48,106.48,38380.0,101.5866,101.6439,101.5866,101.5866,38380.0
2017-02-06 14:50:00,106.48,106.52,106.46,106.5,27007.0,101.5866,101.6248,101.5675,101.6057,27007.0
2017-02-06 14:55:00,106.51,106.58,106.5,106.5,30173.0,101.6152,101.682,101.6057,101.6057,30173.0
2017-02-06 15:00:00,106.5,106.5,106.39,106.44,28175.0,101.6057,101.6057,101.5008,101.5485,28175.0
2017-02-06 15:05:00,106.44,106.48,106.43,106.47,37374.0,101.5485,101.5866,101.5389,101.5771,37374.0
2017-02-06 15:10:00,106.47,106.51,106.41,106.44,39473.0,101.5771,101.6152,101.5198,101.5485,39473.0
2017-02-06 15:15:00,106.43,106.44,106.34,106.34,32012.0,101.5389,101.5485,101.4531,101.4531,32012.0
2017-02-06 15:20:00,106.35,106.35,106.27,106.3,36677.0,101.4626,101.4626,101.3863,101.4149,36677.0
2017-02-06 15:25:00,106.31,106.33,106.24,106.27,45341.0,101.4244,101.4435,101.3577,101.3863,45341.0
2017-02-06 15:30:00,106.27,106.38,106.27,106.38,38769.0,101.3863,101.4912,101.3863,101.4912,38769.0
2017-02-06 15:35:00,106.38,106.51,106.37,106.5,42074.0,101.4912,101.6152,101.4817,101.6057,42074.0
2017-02-06 15:40:00,106.52,106.54,106.37,106.37,76515.0,101.6248,101.6439,101.4817,101.4817,76515.0
2017-02-06 15:45:00,106.37,106.4,106.32,106.39,48653.0,101.4817,101.5103,101.434,101.5008,48653.0
2017-02-06 15:50:00,106.4,106.45,106.38,106.4,77173.0,101.5103,101.558,101.4912,101.5103,77173.0
2017-02-06 15:55:00,106.39,106.62,106.39,106.59,184687.0,101.5008,101.7202,101.5008,101.6916,184687.0
2017-02-07 09:30:00,107.0,107.15,106.64,106.98,68609.0,102.0827,102.2258,101.7393,102.0636,68609.0
2017-02-07 09:35:00,107.02,107.06,106.71,106.87,46520.0,102.1018,102.14,101.8061,101.9587,46520.0
2017-02-07 09:40:00,106.87,106.87,106.49,106.59,35232.0,101.9587,101.9587,101.5962,101.6916,35232.0
2017-02-07 09:45:00,106.59,106.82,106.45,106.53,38269.0,101.6916,101.911,101.558,101.6343,38269.0
2017-02-07 09:50:00,106.51,106.59,106.33,106.41,48834.0,101.6152,101.6916,101.4435,101.5198,48834.0
2017-02-07 09:55:00,106.38,106.58,106.38,106.43,51580.0,101.4912,101.682,101.4912,101.5389,51580.0
2017-02-07 10:00:00,106.41,106.44,106.13,106.2,53087.0,101.5198,101.5485,101.2527,101.3195,53087.0
2017-02-07 10:05:00,106.2,106.35,106.2,106.31,40262.0,101.3195,101.4626,101.3195,101.4244,40262.0
2017-02-07 10:10:00,106.31,106.31,106.18,106.22,61196.0,101.4244,101.4244,101.3004,101.3386,61196.0
2017-02-07 10:15:00,106.22,106.23,106.07,106.11,42468.0,101.3386,101.3481,101.1955,101.2336,42468.0
2017-02-07 10:20:00,106.1,106.3,106.05,106.3,53165.0,101.2241,101.4149,101.1764,101.4149,53165.0
2017-02-07 10:25:00,106.3,106.49,106.3,106.49,57269.0,101.4149,101.5962,101.4149,101.5962,57269.0
2017-02-07 10:30:00,106.48,106.62,106.46,106.48,95575.0,101.5866,101.7202,101.5675,101.5866,95575.0
2017-02-07 10:35:00,106.46,106.49,106.35,106.41,43244.0,101.5675,101.5962,101.4626,101.5198,43244.0
2017-02-07 10:40:00,106.4,106.42,106.31,106.35,47492.0,101.5103,101.5294,101.4244,101.4626,47492.0
2017-02-07 10:45:00,106.35,106.43,106.33,106.35,29075.0,101.4626,101.5389,101.4435,101.4626,29075.0
2017-02-07 10:50:00,106.37,106.48,106.3,106.47,47728.0,101.4817,101.5866,101.4149,101.5771,47728.0
2017-02-07 10:55:00,106.48,106.54,106.39,106.49,27326.0,101.5866,101.6439,101.5008,101.5962,27326.0
2017-02-07 11:00:00,106.49,106.5,106.25,106.29,55316.0,101.5962,101.6057,101.3672,101.4054,55316.0
2017-02-07 11:05:00,106.3,106.39,106.26,106.39,34245.0,101.4149,101.5008,101.3767,101.5008,34245.0
2017-02-07 11:10:00,106.39,106.41,106.27,106.27,34569.0,101.5008,101.5198,101.3863,101.3863,34569.0
2017-02-07 11:15:00,106.29,106.3,106.19,106.2,28440.0,101.4054,101.4149,101.31,101.3195,28440.0
2017-02-07 11:20:00,106.22,106.22,106.11,106.14,31366.0,101.3386,101.3386,101.2336,101.2623,31366.0
2017-02-07 11:25:00,106.13,106.21,106.04,106.12,41099.0,101.2527,101.329,101.1668,101.2432,41099.0
2017-02-07 11:30:00,106.12,106.18,106.11,106.14,19568.0,101.2432,101.3004,101.2336,101.2623,19568.0
2017-02-07 11:35:00,106.14,106.3,106.09,106.3,27539.0,101.2623,101.4149,101.2145,101.4149,27539.0
2017-02-07 11:40:00,106.3,106.31,106.19,106.2,30057.0,101.4149,101.4244,101.31,101.3195,30057.0
2017-02-07 11:45:00,106.2,106.27,106.2,106.24,14924.0,101.3195,101.3863,101.3195,101.3577,14924.0
2017-02-07 11:50:00,106.23,106.24,106.19,106.21,21445.0,101.3481,101.3577,101.31,101.329,21445.0
2017-02-07 11:55:00,106.21,106.35,106.2,106.33,18234.0,101.329,101.4626,101.3195,101.4435,18234.0
2017-02-07 12:00:00,106.32,106.37,106.32,106.34,18635.0,101.434,101.4817,101.434,101.4531,18635.0
2017-02-07 12:05:00,106.35,106.35,106.19,106.23,35181.0,101.4626,101.4626,101.31,101.3481,35181.0
2017-02-07 12:10:00,106.23,106.24,106.16,106.23,26692.0,101.3481,101.3577,101.2813,101.3481,26692.0
2017-02-07 12:15:00,106.23,106.24,106.19,106.23,21862.0,101.3481,101.3577,101.31,101.3481,21862.0
2017-02-07 12:20:00,106.23,106.24,106.1,106.22,25393.0,101.3481,101.3577,101.2241,101.3386,25393.0
2017-02-07 12:25:00,106.22,106.22,106.05,106.12,16691.0,101.3386,101.3386,101.1764,101.2432,16691.0
2017-02-07 12:30:00,106.13,106.2,106.08,106.2,26329.0,101.2527,101.3195,101.205,101.3195,26329.0
2017-02-07 12:35:00,106.2,106.37,106.2,106.31,37000.0,101.3195,101.4817,101.3195,101.4244,37000.0
2017-02-07 12:40:00,106.3,106.32,106.25,106.28,23957.0,101.4149,101.434,101.3672,101.3958,23957.0
2017-02-07 12:45:00,106.27,106.33,106.21,106.24,31295.0,101.3863,101.4435,101.329,101.3577,31295.0
2017-02-07 12:50:00,106.24,106.3,106.2,106.29,18769.0,101.3577,101.4149,101.3195,101.4054,18769.0
2017-02-07 12:55:00,106.3,106.36,106.26,106.35,19501.0,101.4149,101.4721,101.3767,101.4626,19501.0
2017-02-07 13:00:00,106.33,106.39,106.32,106.39,24526.0,101.4435,101.5008,101.434,101.5008,24526.0
2017-02-07 13:05:00,106.38,106.42,106.36,106.42,27982.0,101.4912,101.5294,101.4721,101.5294,27982.0
2017-02-07 13:10:00,106.44,106.59,106.43,106.59,29430.0,101.5485,101.6916,101.5389,101.6916,29430.0
2017-02-07 13:15:00,106.57,106.64,106.56,106.59,27546.0,101.6725,101.7393,101.6629,101.6916,27546.0
2017-02-07 13:20:00,106.59,106.59,106.35,106.36,42413.0,101.6916,101.6916,101.4626,101.4721,42413.0
2017-02-07 13:25:00,106.34,106.58,106.33,106.53,26551.0,101.4531,101.682,101.4435,101.6343,26551.0
2017-02-07 13:30:00,106.5,106.52,106.4,106.41,15732.0,101.6057,101.6248,101.5103,101.5198,15732.0
2017-02-07 13:35:00,106.41,106.42,106.35,106.36,12426.0,101.5198,101.5294,101.4626,101.4721,12426.0
2017-02-07 13:40:00,106.35,106.37,106.3,106.37,10133.0,101.4626,101.4817,101.4149,101.4817,10133.0
2017-02-07 13:45:00,106.38,106.51,106.38,106.49,18169.0,101.4912,101.6152,101.4912,101.5962,18169.0
2017-02-07 13:50:00,106.48,106.54,106.46,106.48,15583.0,101.5866,101.6439,101.5675,101.5866,15583.0
2017-02-07 13:55:00,106.48,106.51,106.45,106.49,15131.0,101.5866,101.6152,101.558,101.5962,15131.0
2017-02-07 14:00:00,106.49,106.62,106.49,106.59,23775.0,101.5962,101.7202,101.5962,101.6916,23775.0
2017-02-07 14:05:00,106.58,106.62,106.53,106.53,20430.0,101.682,101.7202,101.6343,101.6343,20430.0
2017-02-07 14:10:00,106.53,106.6,106.52,106.56,16915.0,101.6343,101.7011,101.6248,101.6629,16915.0
2017-02-07 14:15:00,106.57,106.6,106.52,106.55,12741.0,101.6725,101.7011,101.6248,101.6534,12741.0
2017-02-07 14:20:00,106.55,106.58,106.52,106.55,13960.0,101.6534,101.682,101.6248,101.6534,13960.0
2017-02-07 14:25:00,106.56,106.58,106.55,106.57,14193.0,101.6629,101.682,101.6534,101.6725,14193.0
2017-02-07 14:30:00,106.57,106.61,106.54,106.6,20347.0,101.6725,101.7107,101.6439,101.7011,20347.0
2017-02-07 14:35:00,106.59,106.61,106.56,106.61,19594.0,101.6916,101.7107,101.6629,101.7107,19594.0
2017-02-07 14:40:00,106.61,106.73,106.59,106.73,27534.0,101.7107,101.8251,101.6916,101.8251,27534.0
2017-02-07 14:45:00,106.72,106.74,106.61,106.67,49831.0,101.8156,101.8347,101.7107,101.7679,49831.0
2017-02-07 14:50:00,106.67,106.67,106.59,106.61,14843.0,101.7679,101.7679,101.6916,101.7107,14843.0
2017-02-07 14:55:00,106.62,106.62,106.59,106.61,20877.0,101.7202,101.7202,101.6916,101.7107,20877.0
2017-02-07 15:00:00,106.61,106.63,106.53,106.53,20473.0,101.7107,101.7297,101.6343,101.6343,20473.0
2017-02-07 15:05:00,106.54,106.55,106.45,106.46,40138.0,101.6439,101.6534,101.558,101.5675,40138.0
2017-02-07 15:10:00,106.47,106.5,106.45,106.49,31523.0,101.5771,101.6057,101.558,101.5962,31523.0
2017-02-07 15:15:00,106.48,106.49,106.41,106.42,19424.0,101.5866,101.5962,101.5198,101.5294,19424.0
2017-02-07 15:20:00,106.4,106.43,106.38,106.39,27830.0,101.5103,101.5389,101.4912,101.5008,27830.0
2017-02-07 15:25:00,106.4,106.51,106.4,106.5,21737.0,101.5103,101.6152,101.5103,101.6057,21737.0
2017-02-07 15:30:00,106.5,106.52,106.43,106.44,37286.0,101.6057,101.6248,101.5389,101.5485,37286.0
2017-02-07 15:35:00,106.45,106.47,106.41,106.47,28585.0,101.558,101.5771,101.5198,101.5771,28585.0
2017-02-07 15:40:00,106.46,106.56,106.46,106.54,42576.0,101.5675,101.6629,101.5675,101.6439,42576.0
2017-02-07 15:45:00,106.54,106.56,106.46,106.46,45444.0,101.6439,101.6629,101.5675,101.5675,45444.0
2017-02-07 15:50:00,106.47,106.53,106.43,106.53,50440.0,101.5771,101.6343,101.5389,101.6343,50440.0
2017-02-07 15:55:00,106.52,106.66,106.52,106.6,124651.0,101.6248,101.7584,101.6248,101.7011,124651.0
2017-02-08 09:30:00,106.55,106.61,106.17,106.41,66406.0,101.6534,101.7107,101.2909,101.5198,66406.0
2017-02-08 09:35:00,106.48,106.53,106.28,106.28,25656.0,101.5866,101.6343,101.3958,101.3958,25656.0
2017-02-08 09:40:00,106.32,106.33,106.14,106.14,18507.0,101.434,101.4435,101.2623,101.2623,18507.0
2017-02-08 09:45:00,106.12,106.12,105.97,106.0,51769.0,101.2432,101.2432,101.1001,101.1287,51769.0
2017-02-08 09:50:00,106.0,106.04,105.8,106.01,37663.0,101.1287,101.1668,100.9379,101.1382,37663.0
2017-02-08 09:55:00,105.99,106.27,105.99,106.16,29725.0,101.1191,101.3863,101.1191,101.2813,29725.0
2017-02-08 10:00:00,106.18,106.38,106.03,106.35,25606.0,101.3004,101.4912,101.1573,101.4626,25606.0
2017-02-08 10:05:00,106.37,106.51,106.37,106.5,24010.0,101.4817,101.6152,101.4817,101.6057,24010.0
2017-02-08 10:10:00,106.49,106.64,106.32,106.61,55211.0,101.5962,101.7393,101.434,101.7107,55211.0
2017-02-08 10:15:00,106.64,106.66,106.48,106.6,23598.0,101.7393,101.7584,101.5866,101.7011,23598.0
2017-02-08 10:20:00,106.59,106.72,106.58,106.64,31220.0,101.6916,101.8156,101.682,101.7393,31220.0
2017-02-08 10:25:00,106.62,106.7,106.52,106.52,14943.0,101.7202,101.7965,101.6248,101.6248,14943.0
2017-02-08 10:30:00,106.52,106.7,106.52,106.56,33167.0,101.6248,101.7965,101.6248,101.6629,33167.0
2017-02-08 10:35:00,106.58,106.58,106.44,106.5,23551.0,101.682,101.682,101.5485,101.6057,23551.0
2017-02-08 10:40:00,106.52,106.75,106.52,106.74,18329.0,101.6248,101.8442,101.6248,101.8347,18329.0
2017-02-08 10:45:00,106.71,106.74,106.62,106.65,23103.0,101.8061,101.8347,101.7202,101.7488,23103.0
2017-02-08 10:50:00,106.67,106.77,106.67,106.73,26732.0,101.7679,101.8633,101.7679,101.8251,26732.0
2017-02-08 10:55:00,106.73,106.8,106.7,106.77,42284.0,101.8251,101.8919,101.7965,101.8633,42284.0
2017-02-08 11:00:00,106.74,106.85,106.72,106.74,44021.0,101.8347,101.9396,101.8156,101.8347,44021.0
2017-02-08 11:05:00,106.73,106.77,106.7,106.72,36542.0,101.8251,101.8633,101.7965,101.8156,36542.0
2017-02-08 11:10:00,106.72,106.87,106.72,106.87,27620.0,101.8156,101.9587,101.8156,101.9587,27620.0
2017-02-08 11:15:00,106.87,106.9,106.7,106.7,42270.0,101.9587,101.9873,101.7965,101.7965,42270.0
2017-02-08 11:20:00,106.71,106.72,106.52,106.54,26344.0,101.8061,101.8156,101.6248,101.6439,26344.0
2017-02-08 11:25:00,106.55,106.55,106.37,106.37,26220.0,101.6534,101.6534,101.4817,101.4817,26220.0
2017-02-08 11:30:00,106.39,106.63,106.39,106.63,21403.0,101.5008,101.7297,101.5008,101.7297,21403.0
2017-02-08 11:35:00,106.62,106.63,106.52,106.59,35459.0,101.7202,101.7297,101.6248,101.6916,35459.0
2017-02-08 11:40:00,106.61,106.74,106.6,106.74,11400.0,101.7107,101.8347,101.7011,101.8347,11400.0
2017-02-08 11:45:00,106.7,106.75,106.64,106.64,24922.0,101.7965,101.8442,101.7393,101.7393,24922.0
2017-02-08 11:50:00,106.64,106.66,106.56,106.58,17212.0,101.7393,101.7584,101.6629,101.682,17212.0
2017-02-08 11:55:00,106.59,106.6,106.54,106.55,17570.0,101.6916,101.7011,101.6439,101.6534,17570.0
2017-02-08 12:00:00,106.56,106.7,106.56,106.7,57491.0,101.6629,101.7965,101.6629,101.7965,57491.0
2017-02-08 12:05:00,106.7,106.82,106.68,106.75,95634.0,101.7965,101.911,101.7774,101.8442,95634.0
2017-02-08 12:10:00,106.75,106.76,106.71,106.74,33476.0,101.8442,101.8538,101.8061,101.8347,33476.0
2017-02-08 12:15:00,106.74,106.75,106.69,106.7,18427.0,101.8347,101.8442,101.787,101.7965,18427.0
2017-02-08 12:20:00,106.7,106.71,106.65,106.69,20371.0,101.7965,101.8061,101.7488,101.787,20371.0
2017-02-08 12:25:00,106.68,106.69,106.56,106.56,17364.0,101.7774,101.787,101.6629,101.6629,17364.0
2017-02-08 12:30:00,106.56,106.58,106.54,106.54,11452.0,101.6629,101.682,101.6439,101.6439,11452.0
2017-02-08 12:35:00,106.56,106.63,106.55,106.61,14765.0,101.6629,101.7297,101.6534,101.7107,14765.0
2017-02-08 12:40:00,106.59,106.6,106.52,106.53,14352.0,101.6916,101.7011,101.6248,101.6343,14352.0
2017-02-08 12:45:00,106.53,106.53,106.38,106.39,16616.0,101.6343,101.6343,101.4912,101.5008,16616.0
2017-02-08 12:50:00,106.4,106.48,106.39,106.47,22294.0,101.5103,101.5866,101.5008,101.5771,22294.0
2017-02-08 12:55:00,106.46,106.49,106.45,106.45,15624.0,101.5675,101.5962,101.558,101.558,15624.0
2017-02-08 13:00:00,106.45,106.53,106.44,106.51,12540.0,101.558,101.6343,101.5485,101.6152,12540.0
2017-02-08 13:05:00,106.51,106.58,106.46,106.56,28989.0,101.6152,101.682,101.5675,101.6629,28989.0
2017-02-08 13:10:00,106.57,106.65,106.56,106.63,24238.0,101.6725,101.7488,101.6629,101.7297,24238.0
2017-02-08 13:15:00,106.62,106.65,106.6,106.63,33353.0,101.7202,101.7488,101.7011,101.7297,33353.0
2017-02-08 13:20:00,106.62,106.64,106.58,106.58,14757.0,101.7202,101.7393,101.682,101.682,14757.0
2017-02-08 13:25:00,106.59,106.61,106.55,106.6,12035.0,101.6916,101.7107,101.6534,101.7011,12035.0
2017-02-08 13:30:00,106.57,106.63,106.57,106.61,12503.0,101.6725,101.7297,101.6725,101.7107,12503.0
2017-02-08 13:35:00,106.62,106.63,106.6,106.62,14005.0,101.7202,101.7297,101.7011,101.7202,14005.0
2017-02-08 13:40:00,106.62,106.63,106.61,106.62,15195.0,101.7202,101.7297,101.7107,101.7202,15195.0
2017-02-08 13:45:00,106.61,106.69,106.6,106.65,32670.0,101.7107,101.787,101.7011,101.7488,32670.0
2017-02-08 13:50:00,106.65,106.68,106.63,106.64,17762.0,101.7488,101.7774,101.7297,101.7393,17762.0
2017-02-08 13:55:00,106.66,106.72,106.63,106.7,14719.0,101.7584,101.8156,101.7297,101.7965,14719.0
2017-02-08 14:00:00,106.7,106.72,106.61,106.62,45083.0,101.7965,101.8156,101.7107,101.7202,45083.0
2017-02-08 14:05:00,106.62,106.66,106.59,106.64,13644.0,101.7202,101.7584,101.6916,101.7393,13644.0
2017-02-08 14:10:00,106.64,106.65,106.61,106.64,19422.0,101.7393,101.7488,101.7107,101.7393,19422.0
2017-02-08 14:15:00,106.64,106.72,106.63,106.72,105799.0,101.7393,101.8156,101.7297,101.8156,105799.0
2017-02-08 14:20:00,106.7,106.75,106.68,106.72,31790.0,101.7965,101.8442,101.7774,101.8156,31790.0
2017-02-08 14:25:00,106.7,106.72,106.67,106.68,15038.0,101.7965,101.8156,101.7679,101.7774,15038.0
2017-02-08 14:30:00,106.69,106.75,106.66,106.74,23820.0,101.787,101.8442,101.7584,101.8347,23820.0
2017-02-08 14:35:00,106.74,106.75,106.63,106.64,23282.0,101.8347,101.8442,101.7297,101.7393,23282.0
2017-02-08 14:40:00,106.65,106.72,106.62,106.64,15494.0,101.7488,101.8156,101.7202,101.7393,15494.0
2017-02-08 14:45:00,106.65,106.69,106.64,106.65,14627.0,101.7488,101.787,101.7393,101.7488,14627.0
2017-02-08 14:50:00,106.65,106.68,106.63,106.64,11765.0,101.7488,101.7774,101.7297,101.7393,11765.0
2017-02-08 14:55:00,106.63,106.67,106.62,106.63,17226.0,101.7297,101.7679,101.7202,101.7297,17226.0
2017-02-08 15:00:00,106.62,106.63,106.57,106.61,17252.0,101.7202,101.7297,101.6725,101.7107,17252.0
2017-02-08 15:05:00,106.62,106.66,106.6,106.64,21858.0,101.7202,101.7584,101.7011,101.7393,21858.0
2017-02-08 15:10:00,106.64,106.68,106.64,106.68,10489.0,101.7393,101.7774,101.7393,101.7774,10489.0
2017-02-08 15:15:00,106.68,106.68,106.66,106.67,18149.0,101.7774,101.7774,101.7584,101.7679,18149.0
2017-02-08 15:20:00,106.67,106.7,106.65,106.69,22135.0,101.7679,101.7965,101.7488,101.787,22135.0
2017-02-08 15:25:00,106.69,106.73,106.68,106.72,24018.0,101.787,101.8251,101.7774,101.8156,24018.0
2017-02-08 15:30:00,106.71,106.78,106.71,106.78,55605.0,101.8061,101.8728,101.8061,101.8728,55605.0
2017-02-08 15:35:00,106.77,106.8,106.76,106.77,38879.0,101.8633,101.8919,101.8538,101.8633,38879.0
2017-02-08 15:40:00,106.76,106.77,106.74,106.74,31448.0,101.8538,101.8633,101.8347,101.8347,31448.0
2017-02-08 15:45:00,106.74,106.78,106.7,106.78,85004.0,101.8347,101.8728,101.7965,101.8728,85004.0
2017-02-08 15:50:00,106.78,106.79,106.76,106.78,74519.0,101.8728,101.8824,101.8538,101.8728,74519.0
2017-02-08 15:55:00,106.78,106.78,106.69,106.71,107543.0,101.8728,101.8728,101.787,101.8061,107543.0
2017-02-09 09:30:00,106.73,106.85,106.5,106.81,49163.0,101.8251,101.9396,101.6057,101.9015,49163.0
2017-02-09 09:35:00,106.86,106.96,106.72,106.94,28729.0,101.9492,102.0446,101.8156,102.0255,28729.0
2017-02-09 09:40:00,106.94,107.07,106.77,107.07,37716.0,102.0255,102.1495,101.8633,102.1495,37716.0
2017-02-09 09:45:00,107.05,107.08,106.88,106.98,19564.0,102.1304,102.1591,101.9682,102.0636,19564.0
2017-02-09 09:50:00,106.98,107.02,106.92,107.02,30551.0,102.0636,102.1018,102.0064,102.1018,30551.0
2017-02-09 09:55:00,106.99,107.11,106.94,107.11,22300.0,102.0732,102.1877,102.0255,102.1877,22300.0
2017-02-09 10:00:00,107.11,107.16,107.06,107.12,26912.0,102.1877,102.2354,102.14,102.1972,26912.0
2017-02-09 10:05:00,107.12,107.12,106.98,107.11,31978.0,102.1972,102.1972,102.0636,102.1877,31978.0
2017-02-09 10:10:00,107.08,107.1,107.0,107.07,35922.0,102.1591,102.1781,102.0827,102.1495,35922.0
2017-02-09 10:15:00,107.07,107.19,107.06,107.18,27094.0,102.1495,102.264,102.14,102.2545,27094.0
2017-02-09 10:20:00,107.16,107.25,107.16,107.24,16812.0,102.2354,102.3212,102.2354,102.3117,16812.0
2017-02-09 10:25:00,107.25,107.29,107.25,107.27,19913.0,102.3212,102.3594,102.3212,102.3403,19913.0
2017-02-09 10:30:00,107.3,107.3,107.01,107.01,29551.0,102.3689,102.3689,102.0923,102.0923,29551.0
2017-02-09 10:35:00,107.01,107.04,106.81,106.82,19920.0,102.0923,102.1209,101.9015,101.911,19920.0
2017-02-09 10:40:00,106.83,106.9,106.81,106.88,23722.0,101.9205,101.9873,101.9015,101.9682,23722.0
2017-02-09 10:45:00,106.87,106.97,106.87,106.93,18113.0,101.9587,102.0541,101.9587,102.0159,18113.0
2017-02-09 10:50:00,106.92,106.93,106.87,106.9,65955.0,102.0064,102.0159,101.9587,101.9873,65955.0
2017-02-09 10:55:00,106.91,106.91,106.73,106.75,35475.0,101.9969,101.9969,101.8251,101.8442,35475.0
2017-02-09 11:00:00,106.75,106.76,106.68,106.69,20883.0,101.8442,101.8538,101.7774,101.787,20883.0
2017-02-09 11:05:00,106.69,106.7,106.59,106.64,16316.0,101.787,101.7965,101.6916,101.7393,16316.0
2017-02-09 11:10:00,106.63,106.7,106.62,106.67,19787.0,101.7297,101.7965,101.7202,101.7679,19787.0
2017-02-09 11:15:00,106.66,106.95,106.66,106.84,48777.0,101.7584,102.035,101.7584,101.9301,48777.0
2017-02-09 11:20:00,106.84,106.92,106.82,106.9,25258.0,101.9301,102.0064,101.911,101.9873,25258.0
2017-02-09 11:25:00,106.89,107.04,106.86,106.92,19206.0,101.9778,102.1209,101.9492,102.0064,19206.0
2017-02-09 11:30:00,106.94,106.98,106.89,106.91,27202.0,102.0255,102.0636,101.9778,101.9969,27202.0
2017-02-09 11:35:00,106.92,106.95,106.84,106.9,18030.0,102.0064,102.035,101.9301,101.9873,18030.0
2017-02-09 11:40:00,106.9,106.99,106.9,106.99,9946.0,101.9873,102.0732,101.9873,102.0732,9946.0
2017-02-09 11:45:00,107.0,107.0,106.91,106.93,18644.0,102.0827,102.0827,101.9969,102.0159,18644.0
2017-02-09 11:50:00,106.94,107.07,106.94,107.07,20614.0,102.0255,102.1495,102.0255,102.1495,20614.0
2017-02-09 11:55:00,107.06,107.13,107.03,107.13,19484.0,102.14,102.2068,102.1114,102.2068,19484.0
2017-02-09 12:00:00,107.12,107.16,107.1,107.14,13700.0,102.1972,102.2354,102.1781,102.2163,13700.0
2017-02-09 12:05:00,107.13,107.23,107.13,107.23,30453.0,102.2068,102.3022,102.2068,102.3022,30453.0
2017-02-09 12:10:00,107.24,107.29,107.23,107.28,24570.0,102.3117,102.3594,102.3022,102.3499,24570.0
2017-02-09 12:15:00,107.27,107.39,107.27,107.39,49577.0,102.3403,102.4548,102.3403,102.4548,49577.0
2017-02-09 12:20:00,107.39,107.4,107.35,107.39,25309.0,102.4548,102.4643,102.4166,102.4548,25309.0
2017-02-09 12:25:00,107.37,107.41,107.26,107.29,21843.0,102.4357,102.4739,102.3308,102.3594,21843.0
2017-02-09 12:30:00,107.29,107.32,107.25,107.28,10612.0,102.3594,102.388,102.3212,102.3499,10612.0
2017-02-09 12:35:00,107.27,107.31,107.25,107.27,20260.0,102.3403,102.3785,102.3212,102.3403,20260.0
2017-02-09 12:40:00,107.26,107.26,107.17,107.23,18042.0,102.3308,102.3308,102.2449,102.3022,18042.0
2017-02-09 12:45:00,107.23,107.23,107.16,107.19,18037.0,102.3022,102.3022,102.2354,102.264,18037.0
2017-02-09 12:50:00,107.19,107.25,107.18,107.24,16965.0,102.264,102.3212,102.2545,102.3117,16965.0
2017-02-09 12:55:00,107.22,107.24,107.22,107.24,13454.0,102.2926,102.3117,102.2926,102.3117,13454.0
2017-02-09 13:00:00,107.23,107.25,107.21,107.24,17399.0,102.3022,102.3212,102.2831,102.3117,17399.0
2017-02-09 13:05:00,107.22,107.25,107.22,107.25,14323.0,102.2926,102.3212,102.2926,102.3212,14323.0
2017-02-09 13:10:00,107.24,107.3,107.22,107.29,19692.0,102.3117,102.3689,102.2926,102.3594,19692.0
2017-02-09 13:15:00,107.28,107.31,107.24,107.25,24464.0,102.3499,102.3785,102.3117,102.3212,24464.0
2017-02-09 13:20:00,107.23,107.23,107.14,107.17,21046.0,102.3022,102.3022,102.2163,102.2449,21046.0
2017-02-09 13:25:00,107.16,107.27,107.15,107.23,14430.0,102.2354,102.3403,102.2258,102.3022,14430.0
2017-02-09 13:30:00,107.23,107.24,107.17,107.21,13570.0,102.3022,102.3117,102.2449,102.2831,13570.0
2017-02-09 13:35:00,107.21,107.24,107.2,107.22,12096.0,102.2831,102.3117,102.2735,102.2926,12096.0
2017-02-09 13:40:00,107.23,107.31,107.23,107.31,45925.0,102.3022,102.3785,102.3022,102.3785,45925.0
2017-02-09 13:45:00,107.31,107.32,107.29,107.32,18992.0,102.3785,102.388,102.3594,102.388,18992.0
2017-02-09 13:50:00,107.32,107.35,107.3,107.34,8543.0,102.388,102.4166,102.3689,102.4071,8543.0
2017-02-09 13:55:00,107.34,107.38,107.33,107.37,20663.0,102.4071,102.4453,102.3976,102.4357,20663.0
2017-02-09 14:00:00,107.37,107.37,107.27,107.28,17159.0,102.4357,102.4357,102.3403,102.3499,17159.0
2017-02-09 14:05:00,107.28,107.36,107.28,107.36,14939.0,102.3499,102.4262,102.3499,102.4262,14939.0
2017-02-09 14:10:00,107.37,107.41,107.37,107.39,18559.0,102.4357,102.4739,102.4357,102.4548,18559.0
2017-02-09 14:15:00,107.39,107.4,107.34,107.35,18952.0,102.4548,102.4643,102.4071,102.4166,18952.0
2017-02-09 14:20:00,107.36,107.36,107.34,107.36,8933.0,102.4262,102.4262,102.4071,102.4262,8933.0
2017-02-09 14:25:00,107.34,107.35,107.28,107.28,14955.0,102.4071,102.4166,102.3499,102.3499,14955.0
2017-02-09 14:30:00,107.27,107.29,107.27,107.29,13328.0,102.3403,102.3594,102.3403,102.3594,13328.0
2017-02-09 14:35:00,107.28,107.45,107.28,107.44,23427.0,102.3499,102.512,102.3499,102.5025,23427.0
2017-02-09 14:40:00,107.45,107.46,107.37,107.39,22122.0,102.512,102.5216,102.4357,102.4548,22122.0
2017-02-09 14:45:00,107.39,107.53,107.39,107.52,33243.0,102.4548,102.5884,102.4548,102.5788,33243.0
2017-02-09 14:50:00,107.51,107.52,107.44,107.45,27527.0,102.5693,102.5788,102.5025,102.512,27527.0
2017-02-09 14:55:00,107.47,107.48,107.45,107.46,18678.0,102.5311,102.5407,102.512,102.5216,18678.0
2017-02-09 15:00:00,107.46,107.47,107.42,107.46,22303.0,102.5216,102.5311,102.4834,102.5216,22303.0
2017-02-09 15:05:00,107.46,107.48,107.46,107.48,23794.0,102.5216,102.5407,102.5216,102.5407,23794.0
2017-02-09 15:10:00,107.48,107.54,107.48,107.53,29768.0,102.5407,102.5979,102.5407,102.5884,29768.0
2017-02-09 15:15:00,107.53,107.53,107.41,107.44,19664.0,102.5884,102.5884,102.4739,102.5025,19664.0
2017-02-09 15:20:00,107.43,107.45,107.38,107.4,25006.0,102.493,102.512,102.4453,102.4643,25006.0
2017-02-09 15:25:00,107.4,107.4,107.38,107.4,25550.0,102.4643,102.4643,102.4453,102.4643,25550.0
2017-02-09 15:30:00,107.39,107.42,107.31,107.35,55262.0,102.4548,102.4834,102.3785,102.4166,55262.0
2017-02-09 15:35:00,107.35,107.42,107.35,107.42,29501.0,102.4166,102.4834,102.4166,102.4834,29501.0
2017-02-09 15:40:00,107.41,107.42,107.35,107.37,47275.0,102.4739,102.4834,102.4166,102.4357,47275.0
2017-02-09 15:45:00,107.37,107.38,107.29,107.32,60770.0,102.4357,102.4453,102.3594,102.388,60770.0
2017-02-09 15:50:00,107.33,107.35,107.31,107.34,71243.0,102.3976,102.4166,102.3785,102.4071,71243.0
2017-02-09 15:55:00,107.34,107.44,107.29,107.29,129494.0,102.4071,102.5025,102.3594,102.3594,129494.0
2017-02-10 09:30:00,107.55,107.64,107.25,107.39,111057.0,102.6075,102.6933,102.3212,102.4548,111057.0
2017-02-10 09:35:00,107.42,107.55,107.2,107.46,35367.0,102.4834,102.6075,102.2735,102.5216,35367.0
2017-02-10 09:40:00,107.5,107.58,107.43,107.57,13289.0,102.5598,102.6361,102.493,102.6265,13289.0
2017-02-10 09:45:00,107.57,107.58,107.38,107.42,37241.0,102.6265,102.6361,102.4453,102.4834,37241.0
2017-02-10 09:50:00,107.42,107.52,107.35,107.46,24690.0,102.4834,102.5788,102.4166,102.5216,24690.0
2017-02-10 09:55:00,107.45,107.53,107.41,107.48,21214.0,102.512,102.5884,102.4739,102.5407,21214.0
2017-02-10 10:00:00,107.5,107.56,107.44,107.44,29380.0,102.5598,102.617,102.5025,102.5025,29380.0
2017-02-10 10:05:00,107.41,107.42,107.28,107.35,17553.0,102.4739,102.4834,102.3499,102.4166,17553.0
2017-02-10 10:10:00,107.33,107.4,107.26,107.37,16164.0,102.3976,102.4643,102.3308,102.4357,16164.0
2017-02-10 10:15:00,107.39,107.43,107.32,107.38,15347.0,102.4548,102.493,102.388,102.4453,15347.0
2017-02-10 10:20:00,107.39,107.5,107.32,107.47,17605.0,102.4548,102.5598,102.388,102.5311,17605.0
2017-02-10 10:25:00,107.49,107.6,107.47,107.55,12039.0,102.5502,102.6552,102.5311,102.6075,12039.0
2017-02-10 10:30:00,107.55,107.58,107.5,107.57,12533.0,102.6075,102.6361,102.5598,102.6265,12533.0
2017-02-10 10:35:00,107.57,107.58,107.38,107.43,18441.0,102.6265,102.6361,102.4453,102.493,18441.0
2017-02-10 10:40:00,107.44,107.53,107.42,107.53,21792.0,102.5025,102.5884,102.4834,102.5884,21792.0
2017-02-10 10:45:00,107.51,107.6,107.49,107.55,21547.0,102.5693,102.6552,102.5502,102.6075,21547.0
2017-02-10 10:50:00,107.55,107.55,107.44,107.45,27594.0,102.6075,102.6075,102.5025,102.512,27594.0
2017-02-10 10:55:00,107.47,107.47,107.44,107.45,15789.0,102.5311,102.5311,102.5025,102.512,15789.0
2017-02-10 11:00:00,107.45,107.45,107.3,107.31,21914.0,102.512,102.512,102.3689,102.3785,21914.0
2017-02-10 11:05:00,107.31,107.34,107.29,107.3,14264.0,102.3785,102.4071,102.3594,102.3689,14264.0
2017-02-10 11:10:00,107.31,107.39,107.31,107.34,16082.0,102.3785,102.4548,102.3785,102.4071,16082.0
2017-02-10 11:15:00,107.33,107.4,107.33,107.36,22247.0,102.3976,102.4643,102.3976,102.4262,22247.0
2017-02-10 11:20:00,107.39,107.39,107.32,107.38,19325.0,102.4548,102.4548,102.388,102.4453,19325.0
2017-02-10 11:25:00,107.38,107.38,107.28,107.31,26698.0,102.4453,102.4453,102.3499,102.3785,26698.0
2017-02-10 11:30:00,107.31,107.36,107.29,107.33,15353.0,102.3785,102.4262,102.3594,102.3976,15353.0
2017-02-10 11:35:00,107.33,107.39,107.31,107.36,16613.0,102.3976,102.4548,102.3785,102.4262,16613.0
2017-02-10 11:40:00,107.36,107.42,107.32,107.41,13025.0,102.4262,102.4834,102.388,102.4739,13025.0
2017-02-10 11:45:00,107.43,107.49,107.42,107.45,25856.0,102.493,102.5502,102.4834,102.512,25856.0
2017-02-10 11:50:00,107.44,107.46,107.37,107.38,19245.0,102.5025,102.5216,102.4357,102.4453,19245.0
2017-02-10 11:55:00,107.37,107.42,107.34,107.41,37948.0,102.4357,102.4834,102.4071,102.4739,37948.0
2017-02-10 12:00:00,107.42,107.43,107.34,107.38,14073.0,102.4834,102.493,102.4071,102.4453,14073.0
2017-02-10 12:05:00,107.37,107.41,107.36,107.4,9970.0,102.4357,102.4739,102.4262,102.4643,9970.0
2017-02-10 12:10:00,107.39,107.43,107.39,107.41,18675.0,102.4548,102.493,102.4548,102.4739,18675.0
2017-02-10 12:15:00,107.41,107.41,107.34,107.35,15174.0,102.4739,102.4739,102.4071,102.4166,15174.0
2017-02-10 12:20:00,107.36,107.43,107.35,107.43,12764.0,102.4262,102.493,102.4166,102.493,12764.0
2017-02-10 12:25:00,107.42,107.44,107.38,107.44,10457.0,102.4834,102.5025,102.4453,102.5025,10457.0
2017-02-10 12:30:00,107.42,107.47,107.41,107.43,19782.0,102.4834,102.5311,102.4739,102.493,19782.0
2017-02-10 12:35:00,107.43,107.52,107.43,107.47,17753.0,102.493,102.5788,102.493,102.5311,17753.0
2017-02-10 12:40:00,107.48,107.51,107.45,107.47,9901.0,102.5407,102.5693,102.512,102.5311,9901.0
2017-02-10 12:45:00,107.47,107.51,107.45,107.47,16292.0,102.5311,102.5693,102.512,102.5311,16292.0
2017-02-10 12:50:00,107.47,107.5,107.46,107.48,16808.0,102.5311,102.5598,102.5216,102.5407,16808.0
2017-02-10 12:55:00,107.48,107.6,107.48,107.56,8410.0,102.5407,102.6552,102.5407,102.617,8410.0
2017-02-10 13:00:00,107.55,107.55,107.52,107.54,9532.0,102.6075,102.6075,102.5788,102.5979,9532.0
2017-02-10 13:05:00,107.53,107.55,107.5,107.54,9475.0,102.5884,102.6075,102.5598,102.5979,9475.0
2017-02-10 13:10:00,107.53,107.54,107.5,107.5,6843.0,102.5884,102.5979,102.5598,102.5598,6843.0
2017-02-10 13:15:00,107.52,107.57,107.5,107.5,8857.0,102.5788,102.6265,102.5598,102.5598,8857.0
2017-02-10 13:20:00,107.5,107.53,107.46,107.52,11375.0,102.5598,102.5884,102.5216,102.5788,11375.0
2017-02-10 13:25:00,107.53,107.53,107.47,107.52,8844.0,102.5884,102.5884,102.5311,102.5788,8844.0
2017-02-10 13:30:00,107.51,107.58,107.51,107.58,16434.0,102.5693,102.6361,102.5693,102.6361,16434.0
2017-02-10 13:35:00,107.57,107.59,107.53,107.55,8247.0,102.6265,102.6456,102.5884,102.6075,8247.0
2017-02-10 13:40:00,107.56,107.6,107.55,107.58,11436.0,102.617,102.6552,102.6075,102.6361,11436.0
2017-02-10 13:45:00,107.58,107.64,107.55,107.59,15127.0,102.6361,102.6933,102.6075,102.6456,15127.0
2017-02-10 13:50:00,107.59,107.59,107.48,107.49,9871.0,102.6456,102.6456,102.5407,102.5502,9871.0
2017-02-10 13:55:00,107.5,107.52,107.48,107.48,13872.0,102.5598,102.5788,102.5407,102.5407,13872.0
2017-02-10 14:00:00,107.48,107.51,107.47,107.49,10457.0,102.5407,102.5693,102.5311,102.5502,10457.0
2017-02-10 14:05:00,107.49,107.5,107.44,107.48,32692.0,102.5502,102.5598,102.5025,102.5407,32692.0
2017-02-10 14:10:00,107.48,107.53,107.48,107.52,5833.0,102.5407,102.5884,102.5407,102.5788,5833.0
2017-02-10 14:15:00,107.52,107.54,107.5,107.51,14170.0,102.5788,102.5979,102.5598,102.5693,14170.0
2017-02-10 14:20:00,107.51,107.52,107.48,107.49,8968.0,102.5693,102.5788,102.5407,102.5502,8968.0
2017-02-10 14:25:00,107.5,107.52,107.49,107.5,19613.0,102.5598,102.5788,102.5502,102.5598,19613.0
2017-02-10 14:30:00,107.51,107.52,107.5,107.52,8624.0,102.5693,102.5788,102.5598,102.5788,8624.0
2017-02-10 14:35:00,107.51,107.51,107.47,107.5,16671.0,102.5693,102.5693,102.5311,102.5598,16671.0
2017-02-10 14:40:00,107.5,107.51,107.47,107.49,15537.0,102.5598,102.5693,102.5311,102.5502,15537.0
2017-02-10 14:45:00,107.49,107.49,107.45,107.47,15867.0,102.5502,102.5502,102.512,102.5311,15867.0
2017-02-10 14:50:00,107.46,107.46,107.42,107.44,22163.0,102.5216,102.5216,102.4834,102.5025,22163.0
2017-02-10 14:55:00,107.43,107.44,107.38,107.39,12998.0,102.493,102.5025,102.4453,102.4548,12998.0
2017-02-10 15:00:00,107.4,107.44,107.39,107.43,20607.0,102.4643,102.5025,102.4548,102.493,20607.0
2017-02-10 15:05:00,107.43,107.44,107.4,107.41,17511.0,102.493,102.5025,102.4643,102.4739,17511.0
2017-02-10 15:10:00,107.42,107.44,107.41,107.43,19778.0,102.4834,102.5025,102.4739,102.493,19778.0
2017-02-10 15:15:00,107.43,107.47,107.42,107.46,21705.0,102.493,102.5311,102.4834,102.5216,21705.0
2017-02-10 15:20:00,107.46,107.49,107.4,107.42,37581.0,102.5216,102.5502,102.4643,102.4834,37581.0
2017-02-10 15:25:00,107.41,107.41,107.36,107.36,35964.0,102.4739,102.4739,102.4262,102.4262,35964.0
2017-02-10 15:30:00,107.37,107.41,107.35,107.41,24989.0,102.4357,102.4739,102.4166,102.4739,24989.0
2017-02-10 15:35:00,107.4,107.44,107.39,107.44,28450.0,102.4643,102.5025,102.4548,102.5025,28450.0
2017-02-10 15:40:00,107.43,107.46,107.42,107.45,26750.0,102.493,102.5216,102.4834,102.512,26750.0
2017-02-10 15:45:00,107.44,107.44,107.34,107.36,35993.0,102.5025,102.5025,102.4071,102.4262,35993.0
2017-02-10 15:50:00,107.35,107.38,107.33,107.37,30533.0,102.4166,102.4453,102.3976,102.4357,30533.0
2017-02-10 15:55:00,107.38,107.38,107.23,107.28,115114.0,102.4453,102.4453,102.3022,102.3499,115114.0
2017-02-13 09:30:00,107.7,107.93,107.54,107.61,52386.0,102.7506,102.97,102.5979,102.6647,52386.0
2017-02-13 09:35:00,107.66,107.86,107.59,107.79,38172.0,102.7124,102.9032,102.6456,102.8364,38172.0
2017-02-13 09:40:00,107.79,107.83,107.67,107.79,9669.0,102.8364,102.8746,102.7219,102.8364,9669.0
2017-02-13 09:45:00,107.74,107.9,107.74,107.8,28562.0,102.7887,102.9414,102.7887,102.846,28562.0
2017-02-13 09:50:00,107.81,107.84,107.68,107.81,35037.0,102.8555,102.8841,102.7315,102.8555,35037.0
2017-02-13 09:55:00,107.84,107.88,107.78,107.84,17508.0,102.8841,102.9223,102.8269,102.8841,17508.0
2017-02-13 10:00:00,107.83,108.07,107.83,108.02,51097.0,102.8746,103.1036,102.8746,103.0559,51097.0
2017-02-13 10:05:00,108.04,108.08,107.91,108.0,45395.0,103.0749,103.1131,102.9509,103.0368,45395.0
2017-02-13 10:10:00,108.0,108.0,107.88,107.89,29473.0,103.0368,103.0368,102.9223,102.9318,29473.0
2017-02-13 10:15:00,107.87,107.99,107.86,107.95,26765.0,102.9127,103.0272,102.9032,102.9891,26765.0
2017-02-13 10:20:00,107.96,108.0,107.88,107.92,40465.0,102.9986,103.0368,102.9223,102.9604,40465.0
2017-02-13 10:25:00,107.92,107.96,107.87,107.95,26494.0,102.9604,102.9986,102.9127,102.9891,26494.0
2017-02-13 10:30:00,107.96,107.96,107.9,107.93,13375.0,102.9986,102.9986,102.9414,102.97,13375.0
2017-02-13 10:35:00,107.93,107.93,107.72,107.78,17051.0,102.97,102.97,102.7696,102.8269,17051.0
2017-02-13 10:40:00,107.81,107.89,107.8,107.87,10146.0,102.8555,102.9318,102.846,102.9127,10146.0
2017-02-13 10:45:00,107.88,107.88,107.83,107.85,11744.0,102.9223,102.9223,102.8746,102.8937,11744.0
2017-02-13 10:50:00,107.86,107.9,107.79,107.81,18148.0,102.9032,102.9414,102.8364,102.8555,18148.0
2017-02-13 10:55:00,107.81,107.94,107.81,107.93,13570.0,102.8555,102.9795,102.8555,102.97,13570.0
2017-02-13 11:00:00,107.92,107.98,107.91,107.94,11687.0,102.9604,103.0177,102.9509,102.9795,11687.0
2017-02-13 11:05:00,107.91,107.91,107.82,107.85,17214.0,102.9509,102.9509,102.865,102.8937,17214.0
2017-02-13 11:10:00,107.84,107.86,107.79,107.81,19082.0,102.8841,102.9032,102.8364,102.8555,19082.0
2017-02-13 11:15:00,107.81,107.85,107.79,107.84,11948.0,102.8555,102.8937,102.8364,102.8841,11948.0
2017-02-13 11:20:00,107.84,107.86,107.83,107.86,18746.0,102.8841,102.9032,102.8746,102.9032,18746.0
2017-02-13 11:25:00,107.86,107.87,107.82,107.85,13769.0,102.9032,102.9127,102.865,102.8937,13769.0
2017-02-13 11:30:00,107.86,107.86,107.76,107.77,18865.0,102.9032,102.9032,102.8078,102.8173,18865.0
2017-02-13 11:35:00,107.76,107.8,107.74,107.75,9176.0,102.8078,102.846,102.7887,102.7983,9176.0
2017-02-13 11:40:00,107.75,107.76,107.67,107.69,16616.0,102.7983,102.8078,102.7219,102.741,16616.0
2017-02-13 11:45:00,107.69,107.72,107.68,107.72,13853.0,102.741,102.7696,102.7315,102.7696,13853.0
2017-02-13 11:50:00,107.72,107.73,107.69,107.72,10597.0,102.7696,102.7792,102.741,102.7696,10597.0
2017-02-13 11:55:00,107.71,107.73,107.67,107.7,6823.0,102.7601,102.7792,102.7219,102.7506,6823.0
2017-02-13 12:00:00,107.67,107.72,107.63,107.7,29022.0,102.7219,102.7696,102.6838,102.7506,29022.0
2017-02-13 12:05:00,107.71,107.72,107.69,107.72,9720.0,102.7601,102.7696,102.741,102.7696,9720.0
2017-02-13 12:10:00,107.72,107.72,107.66,107.67,9351.0,102.7696,102.7696,102.7124,102.7219,9351.0
2017-02-13 12:15:00,107.68,107.68,107.63,107.65,14176.0,102.7315,102.7315,102.6838,102.7029,14176.0
2017-02-13 12:20:00,107.66,107.69,107.65,107.65,4060.0,102.7124,102.741,102.7029,102.7029,4060.0
2017-02-13 12:25:00,107.65,107.68,107.65,107.67,7253.0,102.7029,102.7315,102.7029,102.7219,7253.0
2017-02-13 12:30:00,107.68,107.73,107.67,107.73,14447.0,102.7315,102.7792,102.7219,102.7792,14447.0
2017-02-13 12:35:00,107.73,107.75,107.71,107.75,9837.0,102.7792,102.7983,102.7601,102.7983,9837.0
2017-02-13 12:40:00,107.75,107.78,107.75,107.76,8420.0,102.7983,102.8269,102.7983,102.8078,8420.0
2017-02-13 12:45:00,107.77,107.82,107.76,107.8,14557.0,102.8173,102.865,102.8078,102.846,14557.0
2017-02-13 12:50:00,107.78,107.85,107.78,107.81,19734.0,102.8269,102.8937,102.8269,102.8555,19734.0
2017-02-13 12:55:00,107.81,107.83,107.77,107.81,19223.0,102.8555,102.8746,102.8173,102.8555,19223.0
2017-02-13 13:00:00,107.82,107.84,107.81,107.83,7619.0,102.865,102.8841,102.8555,102.8746,7619.0
2017-02-13 13:05:00,107.82,107.82,107.79,107.8,6546.0,102.865,102.865,102.8364,102.846,6546.0
2017-02-13 13:10:00,107.79,107.83,107.78,107.83,17653.0,102.8364,102.8746,102.8269,102.8746,17653.0
2017-02-13 13:15:00,107.86,107.9,107.77,107.8,88741.0,102.9032,102.9414,102.8173,102.846,88741.0
2017-02-13 13:20:00,107.8,107.98,107.79,107.94,43180.0,102.846,103.0177,102.8364,102.9795,43180.0
2017-02-13 13:25:00,107.94,108.04,107.88,108.03,13809.0,102.9795,103.0749,102.9223,103.0654,13809.0
2017-02-13 13:30:00,108.03,108.08,107.98,108.07,12587.0,103.0654,103.1131,103.0177,103.1036,12587.0
2017-02-13 13:35:00,108.07,108.08,108.04,108.06,24959.0,103.1036,103.1131,103.0749,103.094,24959.0
2017-02-13 13:40:00,108.06,108.09,108.01,108.06,12795.0,103.094,103.1226,103.0463,103.094,12795.0
2017-02-13 13:45:00,108.06,108.09,108.06,108.06,18717.0,103.094,103.1226,103.094,103.094,18717.0
2017-02-13 13:50:00,108.06,108.09,108.05,108.09,16304.0,103.094,103.1226,103.0845,103.1226,16304.0
2017-02-13 13:55:00,108.09,108.14,108.08,108.11,24693.0,103.1226,103.1703,103.1131,103.1417,24693.0
2017-02-13 14:00:00,108.11,108.15,108.1,108.13,10042.0,103.1417,103.1799,103.1322,103.1608,10042.0
2017-02-13 14:05:00,108.14,108.27,108.12,108.27,26971.0,103.1703,103.2944,103.1513,103.2944,26971.0
2017-02-13 14:10:00,108.24,108.32,108.21,108.31,33853.0,103.2657,103.3421,103.2371,103.3325,33853.0
2017-02-13 14:15:00,108.3,108.3,108.2,108.23,13054.0,103.323,103.323,103.2276,103.2562,13054.0
2017-02-13 14:20:00,108.24,108.27,108.21,108.25,10822.0,103.2657,103.2944,103.2371,103.2753,10822.0
2017-02-13 14:25:00,108.24,108.28,108.23,108.26,17889.0,103.2657,103.3039,103.2562,103.2848,17889.0
2017-02-13 14:30:00,108.26,108.31,108.2,108.28,27551.0,103.2848,103.3325,103.2276,103.3039,27551.0
2017-02-13 14:35:00,108.29,108.33,108.27,108.3,12421.0,103.3134,103.3516,103.2944,103.323,12421.0
2017-02-13 14:40:00,108.32,108.32,108.21,108.25,27623.0,103.3421,103.3421,103.2371,103.2753,27623.0
2017-02-13 14:45:00,108.26,108.31,108.25,108.28,22314.0,103.2848,103.3325,103.2753,103.3039,22314.0
2017-02-13 14:50:00,108.28,108.31,108.24,108.24,17544.0,103.3039,103.3325,103.2657,103.2657,17544.0
2017-02-13 14:55:00,108.23,108.26,108.17,108.24,42153.0,103.2562,103.2848,103.199,103.2657,42153.0
2017-02-13 15:00:00,108.23,108.28,108.21,108.26,18610.0,103.2562,103.3039,103.2371,103.2848,18610.0
2017-02-13 15:05:00,108.26,108.28,108.21,108.27,21863.0,103.2848,103.3039,103.2371,103.2944,21863.0
2017-02-13 15:10:00,108.26,108.29,108.18,108.19,29572.0,103.2848,103.3134,103.2085,103.218,29572.0
2017-02-13 15:15:00,108.18,108.18,108.11,108.11,45426.0,103.2085,103.2085,103.1417,103.1417,45426.0
2017-02-13 15:20:00,108.12,108.18,108.11,108.18,29135.0,103.1513,103.2085,103.1417,103.2085,29135.0
2017-02-13 15:25:00,108.18,108.21,108.16,108.2,32939.0,103.2085,103.2371,103.1894,103.2276,32939.0
2017-02-13 15:30:00,108.2,108.25,108.16,108.23,34447.0,103.2276,103.2753,103.1894,103.2562,34447.0
2017-02-13 15:35:00,108.23,108.28,108.21,108.28,30003.0,103.2562,103.3039,103.2371,103.3039,30003.0
2017-02-13 15:40:00,108.27,108.28,108.2,108.26,39948.0,103.2944,103.3039,103.2276,103.2848,39948.0
2017-02-13 15:45:00,108.27,108.28,108.23,108.26,47750.0,103.2944,103.3039,103.2562,103.2848,47750.0
2017-02-13 15:50:00,108.25,108.27,108.23,108.27,74126.0,103.2753,103.2944,103.2562,103.2944,74126.0
2017-02-13 15:55:00,108.27,108.28,108.2,108.27,101182.0,103.2944,103.3039,103.2276,103.2944,101182.0
2017-02-14 09:30:00,108.27,108.28,107.76,107.97,65792.0,103.2944,103.3039,102.8078,103.0082,65792.0
2017-02-14 09:35:00,108.02,108.35,108.02,108.16,14439.0,103.0559,103.3707,103.0559,103.1894,14439.0
2017-02-14 09:40:00,108.12,108.18,108.0,108.0,19226.0,103.1513,103.2085,103.0368,103.0368,19226.0
2017-02-14 09:45:00,108.03,108.13,108.0,108.07,21759.0,103.0654,103.1608,103.0368,103.1036,21759.0
2017-02-14 09:50:00,108.11,108.19,108.07,108.18,19049.0,103.1417,103.218,103.1036,103.2085,19049.0
2017-02-14 09:55:00,108.16,108.28,108.16,108.28,14365.0,103.1894,103.3039,103.1894,103.3039,14365.0
2017-02-14 10:00:00,108.27,108.27,108.14,108.2,29650.0,103.2944,103.2944,103.1703,103.2276,29650.0
2017-02-14 10:05:00,108.21,108.22,108.09,108.11,33294.0,103.2371,103.2467,103.1226,103.1417,33294.0
2017-02-14 10:10:00,108.08,108.16,108.08,108.15,29693.0,103.1131,103.1894,103.1131,103.1799,29693.0
2017-02-14 10:15:00,108.13,108.17,108.1,108.1,30247.0,103.1608,103.199,103.1322,103.1322,30247.0
2017-02-14 10:20:00,108.11,108.26,108.1,108.17,36641.0,103.1417,103.2848,103.1322,103.199,36641.0
2017-02-14 10:25:00,108.17,108.22,108.12,108.14,17878.0,103.199,103.2467,103.1513,103.1703,17878.0
2017-02-14 10:30:00,108.15,108.15,108.03,108.09,36086.0,103.1799,103.1799,103.0654,103.1226,36086.0
2017-02-14 10:35:00,108.09,108.1,107.96,108.01,83852.0,103.1226,103.1322,102.9986,103.0463,83852.0
2017-02-14 10:40:00,108.01,108.01,107.82,107.9,12167.0,103.0463,103.0463,102.865,102.9414,12167.0
2017-02-14 10:45:00,107.9,108.0,107.88,108.0,18511.0,102.9414,103.0368,102.9223,103.0368,18511.0
2017-02-14 10:50:00,108.02,108.15,108.02,108.11,15718.0,103.0559,103.1799,103.0559,103.1417,15718.0
2017-02-14 10:55:00,108.13,108.15,108.01,108.07,11218.0,103.1608,103.1799,103.0463,103.1036,11218.0
2017-02-14 11:00:00,108.08,108.11,108.04,108.1,17008.0,103.1131,103.1417,103.0749,103.1322,17008.0
2017-02-14 11:05:00,108.1,108.11,107.98,108.08,22025.0,103.1322,103.1417,103.0177,103.1131,22025.0
2017-02-14 11:10:00,108.08,108.17,108.08,108.17,9855.0,103.1131,103.199,103.1131,103.199,9855.0
2017-02-14 11:15:00,108.16,108.21,108.13,108.21,11768.0,103.1894,103.2371,103.1608,103.2371,11768.0
2017-02-14 11:20:00,108.21,108.22,108.14,108.16,8600.0,103.2371,103.2467,103.1703,103.1894,8600.0
2017-02-14 11:25:00,108.15,108.21,108.11,108.18,10916.0,103.1799,103.2371,103.1417,103.2085,10916.0
2017-02-14 11:30:00,108.19,108.27,108.17,108.25,12427.0,103.218,103.2944,103.199,103.2753,12427.0
2017-02-14 11:35:00,108.25,108.33,108.22,108.29,24865.0,103.2753,103.3516,103.2467,103.3134,24865.0
2017-02-14 11:40:00,108.29,108.3,108.27,108.28,26167.0,103.3134,103.323,103.2944,103.3039,26167.0
2017-02-14 11:45:00,108.28,108.31,108.28,108.29,11251.0,103.3039,103.3325,103.3039,103.3134,11251.0
2017-02-14 11:50:00,108.28,108.36,108.28,108.35,14036.0,103.3039,103.3802,103.3039,103.3707,14036.0
2017-02-14 11:55:00,108.34,108.44,108.33,108.38,11522.0,103.3611,103.4566,103.3516,103.3993,11522.0
2017-02-14 12:00:00,108.39,108.41,108.36,108.39,6377.0,103.4089,103.4279,103.3802,103.4089,6377.0
2017-02-14 12:05:00,108.41,108.44,108.37,108.39,24758.0,103.4279,103.4566,103.3898,103.4089,24758.0
2017-02-14 12:10:00,108.39,108.42,108.34,108.41,15746.0,103.4089,103.4375,103.3611,103.4279,15746.0
2017-02-14 12:15:00,108.41,108.42,108.31,108.38,14593.0,103.4279,103.4375,103.3325,103.3993,14593.0
2017-02-14 12:20:00,108.39,108.39,108.28,108.34,5981.0,103.4089,103.4089,103.3039,103.3611,5981.0
2017-02-14 12:25:00,108.34,108.36,108.29,108.31,8757.0,103.3611,103.3802,103.3134,103.3325,8757.0
2017-02-14 12:30:00,108.3,108.46,108.3,108.43,12504.0,103.323,103.4756,103.323,103.447,12504.0
2017-02-14 12:35:00,108.43,108.48,108.39,108.4,22912.0,103.447,103.4947,103.4089,103.4184,22912.0
2017-02-14 12:40:00,108.39,108.47,108.34,108.45,20282.0,103.4089,103.4852,103.3611,103.4661,20282.0
2017-02-14 12:45:00,108.46,108.48,108.44,108.46,15049.0,103.4756,103.4947,103.4566,103.4756,15049.0
2017-02-14 12:50:00,108.49,108.56,108.47,108.54,23543.0,103.5043,103.571,103.4852,103.552,23543.0
2017-02-14 12:55:00,108.55,108.61,108.54,108.58,11354.0,103.5615,103.6187,103.552,103.5901,11354.0
2017-02-14 13:00:00,108.58,108.59,108.51,108.51,15727.0,103.5901,103.5997,103.5233,103.5233,15727.0
2017-02-14 13:05:00,108.52,108.6,108.5,108.56,18609.0,103.5329,103.6092,103.5138,103.571,18609.0
2017-02-14 13:10:00,108.57,108.63,108.53,108.54,12180.0,103.5806,103.6378,103.5424,103.552,12180.0
2017-02-14 13:15:00,108.56,108.64,108.55,108.6,25617.0,103.571,103.6474,103.5615,103.6092,25617.0
2017-02-14 13:20:00,108.62,108.63,108.58,108.63,18491.0,103.6283,103.6378,103.5901,103.6378,18491.0
2017-02-14 13:25:00,108.64,108.71,108.61,108.69,28525.0,103.6474,103.7141,103.6187,103.6951,28525.0
2017-02-14 13:30:00,108.7,108.72,108.65,108.71,17433.0,103.7046,103.7237,103.6569,103.7141,17433.0
2017-02-14 13:35:00,108.7,108.73,108.66,108.71,10044.0,103.7046,103.7332,103.6664,103.7141,10044.0
2017-02-14 13:40:00,108.7,108.74,108.67,108.68,12240.0,103.7046,103.7428,103.676,103.6855,12240.0
2017-02-14 13:45:00,108.66,108.69,108.63,108.67,12470.0,103.6664,103.6951,103.6378,103.676,12470.0
2017-02-14 13:50:00,108.66,108.7,108.64,108.7,29778.0,103.6664,103.7046,103.6474,103.7046,29778.0
2017-02-14 13:55:00,108.71,108.81,108.69,108.78,15956.0,103.7141,103.8095,103.6951,103.7809,15956.0
2017-02-14 14:00:00,108.77,108.85,108.76,108.85,16278.0,103.7714,103.8477,103.7618,103.8477,16278.0
2017-02-14 14:05:00,108.83,108.92,108.82,108.86,32367.0,103.8286,103.9145,103.8191,103.8573,32367.0
2017-02-14 14:10:00,108.87,108.88,108.85,108.86,5423.0,103.8668,103.8763,103.8477,103.8573,5423.0
2017-02-14 14:15:00,108.85,108.91,108.84,108.89,17661.0,103.8477,103.905,103.8382,103.8859,17661.0
2017-02-14 14:20:00,108.89,108.9,108.84,108.84,12490.0,103.8859,103.8954,103.8382,103.8382,12490.0
2017-02-14 14:25:00,108.84,108.84,108.72,108.74,18530.0,103.8382,103.8382,103.7237,103.7428,18530.0
2017-02-14 14:30:00,108.75,108.78,108.7,108.77,23690.0,103.7523,103.7809,103.7046,103.7714,23690.0
2017-02-14 14:35:00,108.77,108.79,108.75,108.78,11833.0,103.7714,103.7905,103.7523,103.7809,11833.0
2017-02-14 14:40:00,108.78,108.81,108.76,108.79,18109.0,103.7809,103.8095,103.7618,103.7905,18109.0
2017-02-14 14:45:00,108.79,108.79,108.69,108.73,17613.0,103.7905,103.7905,103.6951,103.7332,17613.0
2017-02-14 14:50:00,108.73,108.76,108.71,108.72,13922.0,103.7332,103.7618,103.7141,103.7237,13922.0
2017-02-14 14:55:00,108.72,108.74,108.67,108.73,31305.0,103.7237,103.7428,103.676,103.7332,31305.0
2017-02-14 15:00:00,108.73,108.75,108.69,108.7,20547.0,103.7332,103.7523,103.6951,103.7046,20547.0
2017-02-14 15:05:00,108.69,108.7,108.66,108.67,13531.0,103.6951,103.7046,103.6664,103.676,13531.0
2017-02-14 15:10:00,108.67,108.72,108.64,108.71,17895.0,103.676,103.7237,103.6474,103.7141,17895.0
2017-02-14 15:15:00,108.72,108.78,108.71,108.76,18436.0,103.7237,103.7809,103.7141,103.7618,18436.0
2017-02-14 15:20:00,108.76,108.81,108.76,108.79,22602.0,103.7618,103.8095,103.7618,103.7905,22602.0
2017-02-14 15:25:00,108.8,108.81,108.73,108.74,25430.0,103.8,103.8095,103.7332,103.7428,25430.0
2017-02-14 15:30:00,108.75,108.8,108.72,108.76,39844.0,103.7523,103.8,103.7237,103.7618,39844.0
2017-02-14 15:35:00,108.76,108.83,108.71,108.82,35106.0,103.7618,103.8286,103.7141,103.8191,35106.0
2017-02-14 15:40:00,108.81,108.85,108.8,108.84,32603.0,103.8095,103.8477,103.8,103.8382,32603.0
2017-02-14 15:45:00,108.84,108.89,108.83,108.85,42050.0,103.8382,103.8859,103.8286,103.8477,42050.0
2017-02-14 15:50:00,108.85,108.91,108.83,108.88,39900.0,103.8477,103.905,103.8286,103.8763,39900.0
2017-02-14 15:55:00,108.88,108.91,108.78,108.89,74264.0,103.8763,103.905,103.7809,103.8859,74264.0
2017-02-15 09:30:00,109.0,109.11,108.77,108.97,83612.0,103.9908,104.0958,103.7714,103.9622,83612.0
2017-02-15 09:35:00,109.0,109.05,108.83,108.92,37573.0,103.9908,104.0385,103.8286,103.9145,37573.0
2017-02-15 09:40:00,108.89,109.16,108.87,109.14,26196.0,103.8859,104.1435,103.8668,104.1244,26196.0
2017-02-15 09:45:00,109.14,109.18,109.04,109.05,36547.0,104.1244,104.1625,104.029,104.0385,36547.0
2017-02-15 09:50:00,109.06,109.1,109.03,109.06,20554.0,104.0481,104.0862,104.0194,104.0481,20554.0
2017-02-15 09:55:00,109.08,109.21,109.05,109.2,16712.0,104.0671,104.1912,104.0385,104.1816,16712.0
2017-02-15 10:00:00,109.19,109.21,109.06,109.07,25788.0,104.1721,104.1912,104.0481,104.0576,25788.0
2017-02-15 10:05:00,109.07,109.15,109.05,109.13,29505.0,104.0576,104.1339,104.0385,104.1148,29505.0
2017-02-15 10:10:00,109.15,109.15,109.06,109.13,24264.0,104.1339,104.1339,104.0481,104.1148,24264.0
2017-02-15 10:15:00,109.13,109.2,109.09,109.17,32538.0,104.1148,104.1816,104.0767,104.153,32538.0
2017-02-15 10:20:00,109.18,109.18,109.11,109.15,9514.0,104.1625,104.1625,104.0958,104.1339,9514.0
2017-02-15 10:25:00,109.16,109.2,109.1,109.11,24478.0,104.1435,104.1816,104.0862,104.0958,24478.0
2017-02-15 10:30:00,109.1,109.16,109.1,109.14,17046.0,104.0862,104.1435,104.0862,104.1244,17046.0
2017-02-15 10:35:00,109.14,109.16,109.08,109.08,21621.0,104.1244,104.1435,104.0671,104.0671,21621.0
2017-02-15 10:40:00,109.1,109.11,109.06,109.1,14231.0,104.0862,104.0958,104.0481,104.0862,14231.0
2017-02-15 10:45:00,109.09,109.17,109.07,109.08,22745.0,104.0767,104.153,104.0576,104.0671,22745.0
2017-02-15 10:50:00,109.1,109.14,109.08,109.09,16154.0,104.0862,104.1244,104.0671,104.0767,16154.0
2017-02-15 10:55:00,109.08,109.19,109.08,109.16,21555.0,104.0671,104.1721,104.0671,104.1435,21555.0
2017-02-15 11:00:00,109.16,109.16,109.05,109.07,36354.0,104.1435,104.1435,104.0385,104.0576,36354.0
2017-02-15 11:05:00,109.07,109.12,109.06,109.08,20631.0,104.0576,104.1053,104.0481,104.0671,20631.0
2017-02-15 11:10:00,109.07,109.2,109.05,109.2,23001.0,104.0576,104.1816,104.0385,104.1816,23001.0
2017-02-15 11:15:00,109.21,109.29,109.21,109.27,33171.0,104.1912,104.2675,104.1912,104.2484,33171.0
2017-02-15 11:20:00,109.27,109.3,109.2,109.3,24076.0,104.2484,104.277,104.1816,104.277,24076.0
2017-02-15 11:25:00,109.3,109.35,109.28,109.34,26627.0,104.277,104.3247,104.2579,104.3152,26627.0
2017-02-15 11:30:00,109.33,109.56,109.33,109.51,40067.0,104.3057,104.5251,104.3057,104.4774,40067.0
2017-02-15 11:35:00,109.51,109.52,109.36,109.39,27885.0,104.4774,104.4869,104.3343,104.3629,27885.0
2017-02-15 11:40:00,109.38,109.41,109.28,109.33,52889.0,104.3534,104.382,104.2579,104.3057,52889.0
2017-02-15 11:45:00,109.32,109.38,109.29,109.38,17244.0,104.2961,104.3534,104.2675,104.3534,17244.0
2017-02-15 11:50:00,109.37,109.41,109.35,109.4,9173.0,104.3438,104.382,104.3247,104.3724,9173.0
2017-02-15 11:55:00,109.41,109.42,109.31,109.39,30529.0,104.382,104.3915,104.2866,104.3629,30529.0
2017-02-15 12:00:00,109.39,109.39,109.32,109.32,10946.0,104.3629,104.3629,104.2961,104.2961,10946.0
2017-02-15 12:05:00,109.31,109.36,109.3,109.36,17367.0,104.2866,104.3343,104.277,104.3343,17367.0
2017-02-15 12:10:00,109.37,109.4,109.35,109.39,13876.0,104.3438,104.3724,104.3247,104.3629,13876.0
2017-02-15 12:15:00,109.39,109.44,109.36,109.43,15184.0,104.3629,104.4106,104.3343,104.4011,15184.0
2017-02-15 12:20:00,109.44,109.46,109.39,109.45,11278.0,104.4106,104.4297,104.3629,104.4201,11278.0
2017-02-15 12:25:00,109.44,109.51,109.44,109.44,14138.0,104.4106,104.4774,104.4106,104.4106,14138.0
2017-02-15 12:30:00,109.43,109.47,109.39,109.47,14453.0,104.4011,104.4392,104.3629,104.4392,14453.0
2017-02-15 12:35:00,109.48,109.55,109.48,109.51,9359.0,104.4488,104.5155,104.4488,104.4774,9359.0
2017-02-15 12:40:00,109.53,109.57,109.51,109.57,25089.0,104.4965,104.5346,104.4774,104.5346,25089.0
2017-02-15 12:45:00,109.57,109.59,109.55,109.57,28838.0,104.5346,104.5537,104.5155,104.5346,28838.0
2017-02-15 12:50:00,109.59,109.68,109.59,109.67,19206.0,104.5537,104.6396,104.5537,104.63,19206.0
2017-02-15 12:55:00,109.66,109.68,109.62,109.65,14284.0,104.6205,104.6396,104.5823,104.6109,14284.0
2017-02-15 13:00:00,109.65,109.75,109.64,109.73,30260.0,104.6109,104.7064,104.6014,104.6873,30260.0
2017-02-15 13:05:00,109.74,109.76,109.68,109.75,26897.0,104.6968,104.7159,104.6396,104.7064,26897.0
2017-02-15 13:10:00,109.75,109.76,109.72,109.73,37672.0,104.7064,104.7159,104.6777,104.6873,37672.0
2017-02-15 13:15:00,109.73,109.8,109.7,109.8,19786.0,104.6873,104.7541,104.6586,104.7541,19786.0
2017-02-15 13:20:00,109.81,109.86,109.79,109.85,17487.0,104.7636,104.8113,104.7445,104.8018,17487.0
2017-02-15 13:25:00,109.85,109.9,109.84,109.86,17707.0,104.8018,104.8495,104.7922,104.8113,17707.0
2017-02-15 13:30:00,109.87,109.89,109.82,109.88,18667.0,104.8208,104.8399,104.7731,104.8304,18667.0
2017-02-15 13:35:00,109.88,109.89,109.76,109.84,132351.0,104.8304,104.8399,104.7159,104.7922,132351.0
2017-02-15 13:40:00,109.85,110.0,109.83,109.96,51787.0,104.8018,104.9449,104.7827,104.9067,51787.0
2017-02-15 13:45:00,109.96,110.05,109.92,110.04,67269.0,104.9067,104.9926,104.8685,104.983,67269.0
2017-02-15 13:50:00,110.05,110.06,109.95,110.0,60767.0,104.9926,105.0021,104.8972,104.9449,60767.0
2017-02-15 13:55:00,110.02,110.05,109.89,109.9,18133.0,104.9639,104.9926,104.8399,104.8495,18133.0
2017-02-15 14:00:00,109.91,109.95,109.85,109.92,36198.0,104.859,104.8972,104.8018,104.8685,36198.0
2017-02-15 14:05:00,109.91,109.91,109.78,109.78,16145.0,104.859,104.859,104.735,104.735,16145.0
2017-02-15 14:10:00,109.79,109.8,109.72,109.79,39809.0,104.7445,104.7541,104.6777,104.7445,39809.0
2017-02-15 14:15:00,109.77,109.79,109.73,109.76,19742.0,104.7254,104.7445,104.6873,104.7159,19742.0
2017-02-15 14:20:00,109.76,109.79,109.75,109.78,9889.0,104.7159,104.7445,104.7064,104.735,9889.0
2017-02-15 14:25:00,109.78,109.79,109.73,109.75,30896.0,104.735,104.7445,104.6873,104.7064,30896.0
2017-02-15 14:30:00,109.75,109.81,109.74,109.76,21354.0,104.7064,104.7636,104.6968,104.7159,21354.0
2017-02-15 14:35:00,109.77,109.77,109.68,109.69,22867.0,104.7254,104.7254,104.6396,104.6491,22867.0
2017-02-15 14:40:00,109.69,109.72,109.65,109.65,25365.0,104.6491,104.6777,104.6109,104.6109,25365.0
2017-02-15 14:45:00,109.67,109.67,109.64,109.67,15751.0,104.63,104.63,104.6014,104.63,15751.0
2017-02-15 14:50:00,109.67,109.68,109.62,109.66,26689.0,104.63,104.6396,104.5823,104.6205,26689.0
2017-02-15 14:55:00,109.67,109.68,109.64,109.64,20533.0,104.63,104.6396,104.6014,104.6014,20533.0
2017-02-15 15:00:00,109.65,109.68,109.64,109.66,16648.0,104.6109,104.6396,104.6014,104.6205,16648.0
2017-02-15 15:05:00,109.67,109.68,109.62,109.66,25639.0,104.63,104.6396,104.5823,104.6205,25639.0
2017-02-15 15:10:00,109.66,109.74,109.65,109.72,34824.0,104.6205,104.6968,104.6109,104.6777,34824.0
2017-02-15 15:15:00,109.74,109.87,109.71,109.81,51026.0,104.6968,104.8208,104.6682,104.7636,51026.0
2017-02-15 15:20:00,109.82,109.82,109.75,109.82,34427.0,104.7731,104.7731,104.7064,104.7731,34427.0
2017-02-15 15:25:00,109.8,109.8,109.69,109.69,32922.0,104.7541,104.7541,104.6491,104.6491,32922.0
2017-02-15 15:30:00,109.69,109.79,109.67,109.72,36452.0,104.6491,104.7445,104.63,104.6777,36452.0
2017-02-15 15:35:00,109.7,109.76,109.67,109.68,44991.0,104.6586,104.7159,104.63,104.6396,44991.0
2017-02-15 15:40:00,109.68,109.74,109.67,109.71,37286.0,104.6396,104.6968,104.63,104.6682,37286.0
2017-02-15 15:45:00,109.73,109.76,109.7,109.71,49484.0,104.6873,104.7159,104.6586,104.6682,49484.0
2017-02-15 15:50:00,109.72,109.74,109.57,109.61,83683.0,104.6777,104.6968,104.5346,104.5728,83683.0
2017-02-15 15:55:00,109.61,109.69,109.6,109.66,106513.0,104.5728,104.6491,104.5632,104.6205,106513.0
2017-02-16 09:30:00,109.75,109.98,109.67,109.87,41258.0,104.7064,104.9258,104.63,104.8208,41258.0
2017-02-16 09:35:00,109.93,110.14,109.89,110.14,38744.0,104.8781,105.0784,104.8399,105.0784,38744.0
2017-02-16 09:40:00,110.11,110.2,110.02,110.04,26692.0,105.0498,105.1357,104.9639,104.983,26692.0
2017-02-16 09:45:00,110.04,110.06,109.7,109.74,25670.0,104.983,105.0021,104.6586,104.6968,25670.0
2017-02-16 09:50:00,109.75,109.77,109.59,109.66,17564.0,104.7064,104.7254,104.5537,104.6205,17564.0
2017-02-16 09:55:00,109.66,109.79,109.66,109.71,23377.0,104.6205,104.7445,104.6205,104.6682,23377.0
2017-02-16 10:00:00,109.76,109.76,109.61,109.61,16621.0,104.7159,104.7159,104.5728,104.5728,16621.0
2017-02-16 10:05:00,109.59,109.85,109.59,109.84,19190.0,104.5537,104.8018,104.5537,104.7922,19190.0
2017-02-16 10:10:00,109.84,109.86,109.74,109.76,17017.0,104.7922,104.8113,104.6968,104.7159,17017.0
2017-02-16 10:15:00,109.76,109.87,109.76,109.8,14743.0,104.7159,104.8208,104.7159,104.7541,14743.0
2017-02-16 10:20:00,109.82,109.99,109.81,109.97,14715.0,104.7731,104.9353,104.7636,104.9162,14715.0
2017-02-16 10:25:00,109.97,109.97,109.81,109.84,19161.0,104.9162,104.9162,104.7636,104.7922,19161.0
2017-02-16 10:30:00,109.88,109.94,109.81,109.91,14524.0,104.8304,104.8876,104.7636,104.859,14524.0
2017-02-16 10:35:00,109.88,109.91,109.73,109.76,19447.0,104.8304,104.859,104.6873,104.7159,19447.0
2017-02-16 10:40:00,109.77,109.79,109.66,109.7,13228.0,104.7254,104.7445,104.6205,104.6586,13228.0
2017-02-16 10:45:00,109.68,109.68,109.25,109.25,27334.0,104.6396,104.6396,104.2293,104.2293,27334.0
2017-02-16 10:50:00,109.25,109.43,109.11,109.11,29271.0,104.2293,104.4011,104.0958,104.0958,29271.0
2017-02-16 10:55:00,109.11,109.27,109.11,109.27,20559.0,104.0958,104.2484,104.0958,104.2484,20559.0
2017-02-16 11:00:00,109.28,109.3,109.16,109.18,27087.0,104.2579,104.277,104.1435,104.1625,27087.0
2017-02-16 11:05:00,109.19,109.19,109.05,109.17,26785.0,104.1721,104.1721,104.0385,104.153,26785.0
2017-02-16 11:10:00,109.15,109.17,109.04,109.1,19646.0,104.1339,104.153,104.029,104.0862,19646.0
2017-02-16 11:15:00,109.09,109.2,109.09,109.16,51234.0,104.0767,104.1816,104.0767,104.1435,51234.0
2017-02-16 11:20:00,109.17,109.28,109.16,109.26,11476.0,104.153,104.2579,104.1435,104.2389,11476.0
2017-02-16 11:25:00,109.28,109.29,109.2,109.24,22262.0,104.2579,104.2675,104.1816,104.2198,22262.0
2017-02-16 11:30:00,109.25,109.3,109.2,109.3,20553.0,104.2293,104.277,104.1816,104.277,20553.0
2017-02-16 11:35:00,109.31,109.32,109.2,109.27,15408.0,104.2866,104.2961,104.1816,104.2484,15408.0
2017-02-16 11:40:00,109.26,109.36,109.26,109.35,7359.0,104.2389,104.3343,104.2389,104.3247,7359.0
2017-02-16 11:45:00,109.37,109.37,109.3,109.32,10840.0,104.3438,104.3438,104.277,104.2961,10840.0
2017-02-16 11:50:00,109.32,109.38,109.29,109.36,19086.0,104.2961,104.3534,104.2675,104.3343,19086.0
2017-02-16 11:55:00,109.36,109.41,109.35,109.4,15056.0,104.3343,104.382,104.3247,104.3724,15056.0
2017-02-16 12:00:00,109.39,109.41,109.23,109.24,19565.0,104.3629,104.382,104.2102,104.2198,19565.0
2017-02-16 12:05:00,109.26,109.27,109.05,109.05,24967.0,104.2389,104.2484,104.0385,104.0385,24967.0
2017-02-16 12:10:00,109.06,109.14,109.06,109.14,13178.0,104.0481,104.1244,104.0481,104.1244,13178.0
2017-02-16 12:15:00,109.13,109.19,109.1,109.17,14779.0,104.1148,104.1721,104.0862,104.153,14779.0
2017-02-16 12:20:00,109.18,109.32,109.18,109.27,22041.0,104.1625,104.2961,104.1625,104.2484,22041.0
2017-02-16 12:25:00,109.26,109.32,109.22,109.22,26189.0,104.2389,104.2961,104.2007,104.2007,26189.0
2017-02-16 12:30:00,109.21,109.24,109.14,109.24,20924.0,104.1912,104.2198,104.1244,104.2198,20924.0
2017-02-16 12:35:00,109.24,109.29,109.22,109.25,12545.0,104.2198,104.2675,104.2007,104.2293,12545.0
2017-02-16 12:40:00,109.23,109.25,109.2,109.2,12657.0,104.2102,104.2293,104.1816,104.1816,12657.0
2017-02-16 12:45:00,109.19,109.24,109.18,109.21,13205.0,104.1721,104.2198,104.1625,104.1912,13205.0
2017-02-16 12:50:00,109.2,109.3,109.18,109.28,10948.0,104.1816,104.277,104.1625,104.2579,10948.0
2017-02-16 12:55:00,109.28,109.28,109.23,109.24,12473.0,104.2579,104.2579,104.2102,104.2198,12473.0
2017-02-16 13:00:00,109.23,109.23,109.17,109.18,14708.0,104.2102,104.2102,104.153,104.1625,14708.0
2017-02-16 13:05:00,109.18,109.23,109.14,109.15,18961.0,104.1625,104.2102,104.1244,104.1339,18961.0
2017-02-16 13:10:00,109.17,109.17,109.07,109.1,14957.0,104.153,104.153,104.0576,104.0862,14957.0
2017-02-16 13:15:00,109.1,109.17,109.1,109.15,11855.0,104.0862,104.153,104.0862,104.1339,11855.0
2017-02-16 13:20:00,109.16,109.22,109.06,109.08,20803.0,104.1435,104.2007,104.0481,104.0671,20803.0
2017-02-16 13:25:00,109.07,109.09,109.02,109.06,14042.0,104.0576,104.0767,104.0099,104.0481,14042.0
2017-02-16 13:30:00,109.07,109.09,109.03,109.06,14232.0,104.0576,104.0767,104.0194,104.0481,14232.0
2017-02-16 13:35:00,109.06,109.13,109.03,109.12,11466.0,104.0481,104.1148,104.0194,104.1053,11466.0
2017-02-16 13:40:00,109.12,109.13,109.05,109.05,10280.0,104.1053,104.1148,104.0385,104.0385,10280.0
2017-02-16 13:45:00,109.06,109.12,109.01,109.12,11802.0,104.0481,104.1053,104.0004,104.1053,11802.0
2017-02-16 13:50:00,109.13,109.19,109.11,109.18,8575.0,104.1148,104.1721,104.0958,104.1625,8575.0
2017-02-16 13:55:00,109.19,109.2,109.11,109.11,16472.0,104.1721,104.1816,104.0958,104.0958,16472.0
2017-02-16 14:00:00,109.13,109.18,109.1,109.1,12235.0,104.1148,104.1625,104.0862,104.0862,12235.0
2017-02-16 14:05:00,109.1,109.16,109.07,109.13,14909.0,104.0862,104.1435,104.0576,104.1148,14909.0
2017-02-16 14:10:00,109.13,109.14,109.08,109.1,23960.0,104.1148,104.1244,104.0671,104.0862,23960.0
2017-02-16 14:15:00,109.1,109.1,108.94,108.95,22757.0,104.0862,104.0862,103.9336,103.9431,22757.0
2017-02-16 14:20:00,108.95,109.01,108.88,108.93,25412.0,103.9431,104.0004,103.8763,103.924,25412.0
2017-02-16 14:25:00,108.94,108.97,108.91,108.96,10731.0,103.9336,103.9622,103.905,103.9527,10731.0
2017-02-16 14:30:00,108.98,109.01,108.94,109.01,11182.0,103.9717,104.0004,103.9336,104.0004,11182.0
2017-02-16 14:35:00,109.01,109.01,108.98,108.99,14165.0,104.0004,104.0004,103.9717,103.9813,14165.0
2017-02-16 14:40:00,108.99,109.11,108.99,109.11,15551.0,103.9813,104.0958,103.9813,104.0958,15551.0
2017-02-16 14:45:00,109.11,109.16,109.07,109.07,22244.0,104.0958,104.1435,104.0576,104.0576,22244.0
2017-02-16 14:50:00,109.06,109.16,109.06,109.15,14290.0,104.0481,104.1435,104.0481,104.1339,14290.0
2017-02-16 14:55:00,109.15,109.3,109.15,109.26,28178.0,104.1339,104.277,104.1339,104.2389,28178.0
2017-02-16 15:00:00,109.27,109.32,109.25,109.32,14896.0,104.2484,104.2961,104.2293,104.2961,14896.0
2017-02-16 15:05:00,109.33,109.35,109.29,109.3,22270.0,104.3057,104.3247,104.2675,104.277,22270.0
2017-02-16 15:10:00,109.3,109.32,109.27,109.28,14992.0,104.277,104.2961,104.2484,104.2579,14992.0
2017-02-16 15:15:00,109.28,109.31,109.26,109.29,14513.0,104.2579,104.2866,104.2389,104.2675,14513.0
2017-02-16 15:20:00,109.29,109.41,109.28,109.37,21245.0,104.2675,104.382,104.2579,104.3438,21245.0
2017-02-16 15:25:00,109.37,109.4,109.34,109.37,27657.0,104.3438,104.3724,104.3152,104.3438,27657.0
2017-02-16 15:30:00,109.37,109.39,109.34,109.36,48216.0,104.3438,104.3629,104.3152,104.3343,48216.0
2017-02-16 15:35:00,109.36,109.37,109.29,109.3,42471.0,104.3343,104.3438,104.2675,104.277,42471.0
2017-02-16 15:40:00,109.3,109.33,109.29,109.3,38061.0,104.277,104.3057,104.2675,104.277,38061.0
2017-02-16 15:45:00,109.29,109.29,109.25,109.27,33292.0,104.2675,104.2675,104.2293,104.2484,33292.0
2017-02-16 15:50:00,109.27,109.31,109.26,109.3,47935.0,104.2484,104.2866,104.2389,104.277,47935.0
2017-02-16 15:55:00,109.3,109.33,109.26,109.3,125596.0,104.277,104.3057,104.2389,104.277,125596.0
2017-02-17 09:30:00,109.24,109.5,109.05,109.5,251987.0,104.2198,104.4678,104.0385,104.4678,251987.0
2017-02-17 09:35:00,109.47,109.63,109.33,109.52,39479.0,104.4392,104.5919,104.3057,104.4869,39479.0
2017-02-17 09:40:00,109.53,109.92,109.52,109.91,20005.0,104.4965,104.8685,104.4869,104.859,20005.0
2017-02-17 09:45:00,109.89,110.0,109.79,109.97,52822.0,104.8399,104.9449,104.7445,104.9162,52822.0
2017-02-17 09:50:00,109.96,109.97,109.82,109.82,20060.0,104.9067,104.9162,104.7731,104.7731,20060.0
2017-02-17 09:55:00,109.82,109.86,109.74,109.86,19116.0,104.7731,104.8113,104.6968,104.8113,19116.0
2017-02-17 10:00:00,109.85,109.85,109.68,109.72,30439.0,104.8018,104.8018,104.6396,104.6777,30439.0
2017-02-17 10:05:00,109.74,109.77,109.7,109.74,34873.0,104.6968,104.7254,104.6586,104.6968,34873.0
2017-02-17 10:10:00,109.76,109.79,109.7,109.76,26600.0,104.7159,104.7445,104.6586,104.7159,26600.0
2017-02-17 10:15:00,109.77,109.84,109.74,109.75,29205.0,104.7254,104.7922,104.6968,104.7064,29205.0
2017-02-17 10:20:00,109.75,109.93,109.75,109.91,21452.0,104.7064,104.8781,104.7064,104.859,21452.0
2017-02-17 10:25:00,109.89,109.89,109.81,109.84,19869.0,104.8399,104.8399,104.7636,104.7922,19869.0
2017-02-17 10:30:00,109.84,109.86,109.62,109.67,24142.0,104.7922,104.8113,104.5823,104.63,24142.0
2017-02-17 10:35:00,109.67,109.72,109.61,109.66,33104.0,104.63,104.6777,104.5728,104.6205,33104.0
2017-02-17 10:40:00,109.65,109.65,109.36,109.37,54834.0,104.6109,104.6109,104.3343,104.3438,54834.0
2017-02-17 10:45:00,109.37,109.38,109.31,109.34,16882.0,104.3438,104.3534,104.2866,104.3152,16882.0
2017-02-17 10:50:00,109.35,109.42,109.3,109.41,16863.0,104.3247,104.3915,104.277,104.382,16863.0
2017-02-17 10:55:00,109.39,109.45,109.37,109.4,9156.0,104.3629,104.4201,104.3438,104.3724,9156.0
2017-02-17 11:00:00,109.41,109.5,109.37,109.5,14896.0,104.382,104.4678,104.3438,104.4678,14896.0
2017-02-17 11:05:00,109.5,109.56,109.32,109.37,23777.0,104.4678,104.5251,104.2961,104.3438,23777.0
2017-02-17 11:10:00,109.36,109.45,109.33,109.42,23705.0,104.3343,104.4201,104.3057,104.3915,23705.0
2017-02-17 11:15:00,109.44,109.44,109.28,109.29,9730.0,104.4106,104.4106,104.2579,104.2675,9730.0
2017-02-17 11:20:00,109.28,109.34,109.23,109.34,7917.0,104.2579,104.3152,104.2102,104.3152,7917.0
2017-02-17 11:25:00,109.33,109.41,109.29,109.33,22931.0,104.3057,104.382,104.2675,104.3057,22931.0
2017-02-17 11:30:00,109.33,109.47,109.32,109.46,8631.0,104.3057,104.4392,104.2961,104.4297,8631.0
2017-02-17 11:35:00,109.48,109.52,109.44,109.44,35377.0,104.4488,104.4869,104.4106,104.4106,35377.0
2017-02-17 11:40:00,109.43,109.55,109.43,109.53,19691.0,104.4011,104.5155,104.4011,104.4965,19691.0
2017-02-17 11:45:00,109.56,109.56,109.47,109.47,26368.0,104.5251,104.5251,104.4392,104.4392,26368.0
2017-02-17 11:50:00,109.46,109.47,109.3,109.38,41225.0,104.4297,104.4392,104.277,104.3534,41225.0
2017-02-17 11:55:00,109.39,109.49,109.39,109.48,8880.0,104.3629,104.4583,104.3629,104.4488,8880.0
2017-02-17 12:00:00,109.47,109.48,109.4,109.41,21756.0,104.4392,104.4488,104.3724,104.382,21756.0
2017-02-17 12:05:00,109.43,109.45,109.38,109.4,14891.0,104.4011,104.4201,104.3534,104.3724,14891.0
2017-02-17 12:10:00,109.39,109.39,109.29,109.34,14316.0,104.3629,104.3629,104.2675,104.3152,14316.0
2017-02-17 12:15:00,109.33,109.4,109.33,109.36,14390.0,104.3057,104.3724,104.3057,104.3343,14390.0
2017-02-17 12:20:00,109.38,109.41,109.37,109.39,16485.0,104.3534,104.382,104.3438,104.3629,16485.0
2017-02-17 12:25:00,109.39,109.41,109.33,109.34,20788.0,104.3629,104.382,104.3057,104.3152,20788.0
2017-02-17 12:30:00,109.34,109.4,109.34,109.38,9586.0,104.3152,104.3724,104.3152,104.3534,9586.0
2017-02-17 12:35:00,109.37,109.39,109.33,109.35,18475.0,104.3438,104.3629,104.3057,104.3247,18475.0
2017-02-17 12:40:00,109.36,109.4,109.36,109.38,5052.0,104.3343,104.3724,104.3343,104.3534,5052.0
2017-02-17 12:45:00,109.4,109.41,109.38,109.4,13629.0,104.3724,104.382,104.3534,104.3724,13629.0
2017-02-17 12:50:00,109.39,109.39,109.34,109.36,11391.0,104.3629,104.3629,104.3152,104.3343,11391.0
2017-02-17 12:55:00,109.35,109.4,109.33,109.4,17927.0,104.3247,104.3724,104.3057,104.3724,17927.0
2017-02-17 13:00:00,109.4,109.4,109.31,109.35,12533.0,104.3724,104.3724,104.2866,104.3247,12533.0
2017-02-17 13:05:00,109.35,109.4,109.32,109.36,9078.0,104.3247,104.3724,104.2961,104.3343,9078.0
2017-02-17 13:10:00,109.37,109.37,109.32,109.33,8887.0,104.3438,104.3438,104.2961,104.3057,8887.0
2017-02-17 13:15:00,109.34,109.34,109.3,109.3,12790.0,104.3152,104.3152,104.277,104.277,12790.0
2017-02-17 13:20:00,109.3,109.31,109.27,109.27,10511.0,104.277,104.2866,104.2484,104.2484,10511.0
2017-02-17 13:25:00,109.27,109.3,109.22,109.25,17177.0,104.2484,104.277,104.2007,104.2293,17177.0
2017-02-17 13:30:00,109.23,109.24,109.12,109.12,21812.0,104.2102,104.2198,104.1053,104.1053,21812.0
2017-02-17 13:35:00,109.14,109.14,108.99,108.99,26868.0,104.1244,104.1244,103.9813,103.9813,26868.0
2017-02-17 13:40:00,108.99,109.1,108.98,109.09,10893.0,103.9813,104.0862,103.9717,104.0767,10893.0
2017-02-17 13:45:00,109.1,109.17,109.09,109.09,11940.0,104.0862,104.153,104.0767,104.0767,11940.0
2017-02-17 13:50:00,109.07,109.1,109.0,109.1,14599.0,104.0576,104.0862,103.9908,104.0862,14599.0
2017-02-17 13:55:00,109.09,109.1,109.05,109.05,15308.0,104.0767,104.0862,104.0385,104.0385,15308.0
2017-02-17 14:00:00,109.05,109.12,109.01,109.02,19212.0,104.0385,104.1053,104.0004,104.0099,19212.0
2017-02-17 14:05:00,109.01,109.09,109.0,109.06,10722.0,104.0004,104.0767,103.9908,104.0481,10722.0
2017-02-17 14:10:00,109.07,109.1,109.05,109.08,11221.0,104.0576,104.0862,104.0385,104.0671,11221.0
2017-02-17 14:15:00,109.09,109.11,109.07,109.09,20571.0,104.0767,104.0958,104.0576,104.0767,20571.0
2017-02-17 14:20:00,109.1,109.11,109.06,109.08,18938.0,104.0862,104.0958,104.0481,104.0671,18938.0
2017-02-17 14:25:00,109.08,109.11,109.08,109.08,13839.0,104.0671,104.0958,104.0671,104.0671,13839.0
2017-02-17 14:30:00,109.09,109.11,109.05,109.05,44500.0,104.0767,104.0958,104.0385,104.0385,44500.0
2017-02-17 14:35:00,109.07,109.11,109.04,109.08,19352.0,104.0576,104.0958,104.029,104.0671,19352.0
2017-02-17 14:40:00,109.1,109.15,109.09,109.15,11266.0,104.0862,104.1339,104.0767,104.1339,11266.0
2017-02-17 14:45:00,109.15,109.18,109.14,109.16,13195.0,104.1339,104.1625,104.1244,104.1435,13195.0
2017-02-17 14:50:00,109.16,109.16,109.03,109.04,39627.0,104.1435,104.1435,104.0194,104.029,39627.0
2017-02-17 14:55:00,109.04,109.1,109.02,109.07,24638.0,104.029,104.0862,104.0099,104.0576,24638.0
2017-02-17 15:00:00,109.07,109.11,109.03,109.1,26748.0,104.0576,104.0958,104.0194,104.0862,26748.0
2017-02-17 15:05:00,109.1,109.12,109.07,109.1,19302.0,104.0862,104.1053,104.0576,104.0862,19302.0
2017-02-17 15:10:00,109.1,109.13,109.07,109.1,43921.0,104.0862,104.1148,104.0576,104.0862,43921.0
2017-02-17 15:15:00,109.1,109.11,109.07,109.1,21743.0,104.0862,104.0958,104.0576,104.0862,21743.0
2017-02-17 15:20:00,109.09,109.1,109.05,109.1,23909.0,104.0767,104.0862,104.0385,104.0862,23909.0
2017-02-17 15:25:00,109.09,109.11,109.06,109.09,39571.0,104.0767,104.0958,104.0481,104.0767,39571.0
2017-02-17 15:30:00,109.09,109.11,109.08,109.09,36849.0,104.0767,104.0958,104.0671,104.0767,36849.0
2017-02-17 15:35:00,109.1,109.19,109.09,109.16,38461.0,104.0862,104.1721,104.0767,104.1435,38461.0
2017-02-17 15:40:00,109.16,109.19,109.15,109.16,32846.0,104.1435,104.1721,104.1339,104.1435,32846.0
2017-02-17 15:45:00,109.17,109.19,109.14,109.14,66431.0,104.153,104.1721,104.1244,104.1244,66431.0
2017-02-17 15:50:00,109.15,109.28,109.14,109.27,48122.0,104.1339,104.2579,104.1244,104.2484,48122.0
2017-02-17 15:55:00,109.27,109.42,109.23,109.41,141612.0,104.2484,104.3915,104.2102,104.382,141612.0
2017-02-21 09:30:00,109.45,109.74,109.37,109.57,74542.0,104.4201,104.6968,104.3438,104.5346,74542.0
2017-02-21 09:35:00,109.59,109.62,109.4,109.55,25471.0,104.5537,104.5823,104.3724,104.5155,25471.0
2017-02-21 09:40:00,109.52,109.55,109.34,109.44,21676.0,104.4869,104.5155,104.3152,104.4106,21676.0
2017-02-21 09:45:00,109.45,109.53,109.39,109.51,25941.0,104.4201,104.4965,104.3629,104.4774,25941.0
2017-02-21 09:50:00,109.52,109.59,109.42,109.48,22956.0,104.4869,104.5537,104.3915,104.4488,22956.0
2017-02-21 09:55:00,109.47,109.52,109.38,109.45,28435.0,104.4392,104.4869,104.3534,104.4201,28435.0
2017-02-21 10:00:00,109.41,109.48,109.36,109.4,18150.0,104.382,104.4488,104.3343,104.3724,18150.0
2017-02-21 10:05:00,109.4,109.57,109.4,109.56,31532.0,104.3724,104.5346,104.3724,104.5251,31532.0
2017-02-21 10:10:00,109.58,109.62,109.51,109.61,20217.0,104.5442,104.5823,104.4774,104.5728,20217.0
2017-02-21 10:15:00,109.62,109.8,109.6,109.67,50087.0,104.5823,104.7541,104.5632,104.63,50087.0
2017-02-21 10:20:00,109.66,109.74,109.64,109.65,16226.0,104.6205,104.6968,104.6014,104.6109,16226.0
2017-02-21 10:25:00,109.65,109.74,109.62,109.73,19801.0,104.6109,104.6968,104.5823,104.6873,19801.0
2017-02-21 10:30:00,109.75,109.78,109.62,109.65,64017.0,104.7064,104.735,104.5823,104.6109,64017.0
2017-02-21 10:35:00,109.66,109.72,109.65,109.71,14368.0,104.6205,104.6777,104.6109,104.6682,14368.0
2017-02-21 10:40:00,109.73,109.92,109.72,109.89,23725.0,104.6873,104.8685,104.6777,104.8399,23725.0
2017-02-21 10:45:00,109.89,109.99,109.82,109.84,40829.0,104.8399,104.9353,104.7731,104.7922,40829.0
2017-02-21 10:50:00,109.85,109.88,109.78,109.85,30179.0,104.8018,104.8304,104.735,104.8018,30179.0
2017-02-21 10:55:00,109.85,109.89,109.81,109.83,26497.0,104.8018,104.8399,104.7636,104.7827,26497.0
2017-02-21 11:00:00,109.8,109.82,109.75,109.75,11893.0,104.7541,104.7731,104.7064,104.7064,11893.0
2017-02-21 11:05:00,109.75,109.81,109.73,109.74,27871.0,104.7064,104.7636,104.6873,104.6968,27871.0
2017-02-21 11:10:00,109.72,109.8,109.71,109.79,8788.0,104.6777,104.7541,104.6682,104.7445,8788.0
2017-02-21 11:15:00,109.83,109.99,109.83,109.96,10008.0,104.7827,104.9353,104.7827,104.9067,10008.0
2017-02-21 11:20:00,109.96,109.98,109.8,109.8,19945.0,104.9067,104.9258,104.7541,104.7541,19945.0
2017-02-21 11:25:00,109.79,109.86,109.77,109.81,21975.0,104.7445,104.8113,104.7254,104.7636,21975.0
2017-02-21 11:30:00,109.8,109.83,109.76,109.79,26373.0,104.7541,104.7827,104.7159,104.7445,26373.0
2017-02-21 11:35:00,109.8,109.82,109.7,109.76,11375.0,104.7541,104.7731,104.6586,104.7159,11375.0
2017-02-21 11:40:00,109.78,109.87,109.76,109.87,10764.0,104.735,104.8208,104.7159,104.8208,10764.0
2017-02-21 11:45:00,109.89,109.91,109.78,109.83,23913.0,104.8399,104.859,104.735,104.7827,23913.0
2017-02-21 11:50:00,109.83,109.88,109.8,109.84,15118.0,104.7827,104.8304,104.7541,104.7922,15118.0
2017-02-21 11:55:00,109.83,109.9,109.82,109.89,19655.0,104.7827,104.8495,104.7731,104.8399,19655.0
2017-02-21 12:00:00,109.9,110.0,109.9,109.96,22363.0,104.8495,104.9449,104.8495,104.9067,22363.0
2017-02-21 12:05:00,109.96,110.0,109.96,109.99,15211.0,104.9067,104.9449,104.9067,104.9353,15211.0
2017-02-21 12:10:00,109.99,109.99,109.96,109.98,12109.0,104.9353,104.9353,104.9067,104.9258,12109.0
2017-02-21 12:15:00,109.98,109.99,109.93,109.98,10002.0,104.9258,104.9353,104.8781,104.9258,10002.0
2017-02-21 12:20:00,109.95,109.99,109.95,109.97,17113.0,104.8972,104.9353,104.8972,104.9162,17113.0
2017-02-21 12:25:00,109.98,110.0,109.96,109.98,34364.0,104.9258,104.9449,104.9067,104.9258,34364.0
2017-02-21 12:30:00,109.98,109.99,109.96,109.97,17543.0,104.9258,104.9353,104.9067,104.9162,17543.0
2017-02-21 12:35:00,109.97,110.0,109.96,109.98,17007.0,104.9162,104.9449,104.9067,104.9258,17007.0
2017-02-21 12:40:00,109.99,109.99,109.95,109.96,11440.0,104.9353,104.9353,104.8972,104.9067,11440.0
2017-02-21 12:45:00,109.95,110.0,109.93,109.94,16183.0,104.8972,104.9449,104.8781,104.8876,16183.0
2017-02-21 12:50:00,109.93,109.98,109.93,109.97,11467.0,104.8781,104.9258,104.8781,104.9162,11467.0
2017-02-21 12:55:00,109.97,109.98,109.93,109.95,19382.0,104.9162,104.9258,104.8781,104.8972,19382.0
2017-02-21 13:00:00,109.93,109.93,109.83,109.85,18332.0,104.8781,104.8781,104.7827,104.8018,18332.0
2017-02-21 13:05:00,109.85,109.86,109.83,109.85,12583.0,104.8018,104.8113,104.7827,104.8018,12583.0
2017-02-21 13:10:00,109.86,109.86,109.8,109.82,16148.0,104.8113,104.8113,104.7541,104.7731,16148.0
2017-02-21 13:15:00,109.83,109.94,109.82,109.93,12414.0,104.7827,104.8876,104.7731,104.8781,12414.0
2017-02-21 13:20:00,109.93,109.96,109.9,109.94,12132.0,104.8781,104.9067,104.8495,104.8876,12132.0
2017-02-21 13:25:00,109.95,110.0,109.94,109.97,31388.0,104.8972,104.9449,104.8876,104.9162,31388.0
2017-02-21 13:30:00,109.96,109.97,109.88,109.89,28600.0,104.9067,104.9162,104.8304,104.8399,28600.0
2017-02-21 13:35:00,109.88,109.91,109.83,109.84,21661.0,104.8304,104.859,104.7827,104.7922,21661.0
2017-02-21 13:40:00,109.84,109.89,109.83,109.87,29583.0,104.7922,104.8399,104.7827,104.8208,29583.0
2017-02-21 13:45:00,109.87,109.87,109.84,109.86,11654.0,104.8208,104.8208,104.7922,104.8113,11654.0
2017-02-21 13:50:00,109.85,109.9,109.83,109.87,26643.0,104.8018,104.8495,104.7827,104.8208,26643.0
2017-02-21 13:55:00,109.86,109.91,109.83,109.9,13337.0,104.8113,104.859,104.7827,104.8495,13337.0
2017-02-21 14:00:00,109.89,109.93,109.85,109.93,17204.0,104.8399,104.8781,104.8018,104.8781,17204.0
2017-02-21 14:05:00,109.94,109.96,109.84,109.86,42828.0,104.8876,104.9067,104.7922,104.8113,42828.0
2017-02-21 14:10:00,109.88,109.94,109.87,109.93,17316.0,104.8304,104.8876,104.8208,104.8781,17316.0
2017-02-21 14:15:00,109.93,110.0,109.93,110.0,45986.0,104.8781,104.9449,104.8781,104.9449,45986.0
2017-02-21 14:20:00,110.0,110.05,109.98,109.99,63804.0,104.9449,104.9926,104.9258,104.9353,63804.0
2017-02-21 14:25:00,109.99,110.0,109.91,110.0,29607.0,104.9353,104.9449,104.859,104.9449,29607.0
2017-02-21 14:30:00,109.99,110.01,109.92,109.97,20721.0,104.9353,104.9544,104.8685,104.9162,20721.0
2017-02-21 14:35:00,109.98,110.02,109.97,110.0,19281.0,104.9258,104.9639,104.9162,104.9449,19281.0
2017-02-21 14:40:00,110.0,110.02,109.97,109.99,11308.0,104.9449,104.9639,104.9162,104.9353,11308.0
2017-02-21 14:45:00,109.99,110.08,109.97,110.06,26882.0,104.9353,105.0212,104.9162,105.0021,26882.0
2017-02-21 14:50:00,110.07,110.08,110.02,110.04,10807.0,105.0116,105.0212,104.9639,104.983,10807.0
2017-02-21 14:55:00,110.02,110.09,110.02,110.03,21577.0,104.9639,105.0307,104.9639,104.9735,21577.0
2017-02-21 15:00:00,110.05,110.07,110.0,110.07,14685.0,104.9926,105.0116,104.9449,105.0116,14685.0
2017-02-21 15:05:00,110.07,110.1,110.02,110.06,16068.0,105.0116,105.0403,104.9639,105.0021,16068.0
2017-02-21 15:10:00,110.07,110.09,110.02,110.08,34706.0,105.0116,105.0307,104.9639,105.0212,34706.0
2017-02-21 15:15:00,110.09,110.1,110.06,110.08,16256.0,105.0307,105.0403,105.0021,105.0212,16256.0
2017-02-21 15:20:00,110.08,110.11,110.05,110.1,22777.0,105.0212,105.0498,104.9926,105.0403,22777.0
2017-02-21 15:25:00,110.09,110.13,110.07,110.09,28475.0,105.0307,105.0689,105.0116,105.0307,28475.0
2017-02-21 15:30:00,110.09,110.1,110.05,110.1,34752.0,105.0307,105.0403,104.9926,105.0403,34752.0
2017-02-21 15:35:00,110.09,110.13,110.08,110.09,38087.0,105.0307,105.0689,105.0212,105.0307,38087.0
2017-02-21 15:40:00,110.09,110.14,110.09,110.11,50645.0,105.0307,105.0784,105.0307,105.0498,50645.0
2017-02-21 15:45:00,110.12,110.22,110.11,110.22,71327.0,105.0593,105.1548,105.0498,105.1548,71327.0
2017-02-21 15:50:00,110.22,110.24,110.21,110.24,69344.0,105.1548,105.1738,105.1452,105.1738,69344.0
2017-02-21 15:55:00,110.23,110.24,110.06,110.15,248614.0,105.1643,105.1738,105.0021,105.088,248614.0
2017-02-22 09:30:00,109.8,110.02,109.71,109.72,66014.0,104.7541,104.9639,104.6682,104.6777,66014.0
2017-02-22 09:35:00,109.79,110.0,109.75,109.84,33598.0,104.7445,104.9449,104.7064,104.7922,33598.0
2017-02-22 09:40:00,109.87,109.95,109.83,109.94,15394.0,104.8208,104.8972,104.7827,104.8876,15394.0
2017-02-22 09:45:00,109.93,109.94,109.82,109.91,29341.0,104.8781,104.8876,104.7731,104.859,29341.0
2017-02-22 09:50:00,109.91,109.98,109.88,109.97,28851.0,104.859,104.9258,104.8304,104.9162,28851.0
2017-02-22 09:55:00,109.97,110.02,109.96,109.99,29146.0,104.9162,104.9639,104.9067,104.9353,29146.0
2017-02-22 10:00:00,110.01,110.09,110.0,110.09,15736.0,104.9544,105.0307,104.9449,105.0307,15736.0
2017-02-22 10:05:00,110.07,110.17,110.06,110.15,20325.0,105.0116,105.107,105.0021,105.088,20325.0
2017-02-22 10:10:00,110.16,110.29,110.15,110.26,12130.0,105.0975,105.2215,105.088,105.1929,12130.0
2017-02-22 10:15:00,110.28,110.41,110.25,110.25,28603.0,105.212,105.336,105.1834,105.1834,28603.0
2017-02-22 10:20:00,110.28,110.3,110.2,110.21,27542.0,105.212,105.2311,105.1357,105.1452,27542.0
2017-02-22 10:25:00,110.21,110.22,110.13,110.19,29853.0,105.1452,105.1548,105.0689,105.1261,29853.0
2017-02-22 10:30:00,110.2,110.23,110.13,110.21,36580.0,105.1357,105.1643,105.0689,105.1452,36580.0
2017-02-22 10:35:00,110.19,110.19,110.06,110.16,24034.0,105.1261,105.1261,105.0021,105.0975,24034.0
2017-02-22 10:40:00,110.15,110.16,110.05,110.07,22187.0,105.088,105.0975,104.9926,105.0116,22187.0
2017-02-22 10:45:00,110.08,110.09,110.05,110.07,18772.0,105.0212,105.0307,104.9926,105.0116,18772.0
2017-02-22 10:50:00,110.08,110.08,109.98,109.98,22361.0,105.0212,105.0212,104.9258,104.9258,22361.0
2017-02-22 10:55:00,109.96,109.99,109.91,109.91,21790.0,104.9067,104.9353,104.859,104.859,21790.0
2017-02-22 11:00:00,109.92,110.0,109.91,109.99,25989.0,104.8685,104.9449,104.859,104.9353,25989.0
2017-02-22 11:05:00,109.99,110.0,109.91,109.94,30536.0,104.9353,104.9449,104.859,104.8876,30536.0
2017-02-22 11:10:00,109.93,109.98,109.92,109.98,17905.0,104.8781,104.9258,104.8685,104.9258,17905.0
2017-02-22 11:15:00,109.98,109.99,109.96,109.99,30047.0,104.9258,104.9353,104.9067,104.9353,30047.0
2017-02-22 11:20:00,109.99,110.0,109.94,109.98,34482.0,104.9353,104.9449,104.8876,104.9258,34482.0
2017-02-22 11:25:00,109.98,109.99,109.94,109.95,19489.0,104.9258,104.9353,104.8876,104.8972,19489.0
2017-02-22 11:30:00,109.95,110.0,109.93,109.96,28640.0,104.8972,104.9449,104.8781,104.9067,28640.0
2017-02-22 11:35:00,109.95,109.99,109.95,109.98,7690.0,104.8972,104.9353,104.8972,104.9258,7690.0
2017-02-22 11:40:00,109.97,109.97,109.92,109.94,10698.0,104.9162,104.9162,104.8685,104.8876,10698.0
2017-02-22 11:45:00,109.95,109.98,109.93,109.95,14716.0,104.8972,104.9258,104.8781,104.8972,14716.0
2017-02-22 11:50:00,109.95,109.96,109.82,109.85,34445.0,104.8972,104.9067,104.7731,104.8018,34445.0
2017-02-22 11:55:00,109.84,109.86,109.77,109.77,18102.0,104.7922,104.8113,104.7254,104.7254,18102.0
2017-02-22 12:00:00,109.76,109.81,109.73,109.76,22775.0,104.7159,104.7636,104.6873,104.7159,22775.0
2017-02-22 12:05:00,109.76,109.82,109.75,109.79,18870.0,104.7159,104.7731,104.7064,104.7445,18870.0
2017-02-22 12:10:00,109.8,109.91,109.8,109.91,6127.0,104.7541,104.859,104.7541,104.859,6127.0
2017-02-22 12:15:00,109.92,109.95,109.87,109.95,14528.0,104.8685,104.8972,104.8208,104.8972,14528.0
2017-02-22 12:20:00,109.95,109.95,109.9,109.92,15497.0,104.8972,104.8972,104.8495,104.8685,15497.0
2017-02-22 12:25:00,109.91,109.94,109.9,109.93,11777.0,104.859,104.8876,104.8495,104.8781,11777.0
2017-02-22 12:30:00,109.93,109.97,109.92,109.92,18440.0,104.8781,104.9162,104.8685,104.8685,18440.0
2017-02-22 12:35:00,109.91,109.95,109.89,109.9,20261.0,104.859,104.8972,104.8399,104.8495,20261.0
2017-02-22 12:40:00,109.9,109.91,109.83,109.84,19065.0,104.8495,104.859,104.7827,104.7922,19065.0
2017-02-22 12:45:00,109.84,109.86,109.83,109.84,13625.0,104.7922,104.8113,104.7827,104.7922,13625.0
2017-02-22 12:50:00,109.85,109.85,109.74,109.77,24826.0,104.8018,104.8018,104.6968,104.7254,24826.0
2017-02-22 12:55:00,109.76,109.78,109.75,109.75,17046.0,104.7159,104.735,104.7064,104.7064,17046.0
2017-02-22 13:00:00,109.76,109.8,109.67,109.69,26145.0,104.7159,104.7541,104.63,104.6491,26145.0
2017-02-22 13:05:00,109.69,109.7,109.64,109.64,24012.0,104.6491,104.6586,104.6014,104.6014,24012.0
2017-02-22 13:10:00,109.63,109.65,109.59,109.6,22361.0,104.5919,104.6109,104.5537,104.5632,22361.0
2017-02-22 13:15:00,109.59,109.6,109.52,109.52,25417.0,104.5537,104.5632,104.4869,104.4869,25417.0
2017-02-22 13:20:00,109.51,109.53,109.38,109.53,72784.0,104.4774,104.4965,104.3534,104.4965,72784.0
2017-02-22 13:25:00,109.52,109.56,109.48,109.49,35021.0,104.4869,104.5251,104.4488,104.4583,35021.0
2017-02-22 13:30:00,109.49,109.5,109.43,109.44,36481.0,104.4583,104.4678,104.4011,104.4106,36481.0
2017-02-22 13:35:00,109.44,109.55,109.42,109.51,34835.0,104.4106,104.5155,104.3915,104.4774,34835.0
2017-02-22 13:40:00,109.52,109.53,109.39,109.41,25880.0,104.4869,104.4965,104.3629,104.382,25880.0
2017-02-22 13:45:00,109.41,109.49,109.39,109.48,19413.0,104.382,104.4583,104.3629,104.4488,19413.0
2017-02-22 13:50:00,109.47,109.48,109.36,109.42,21735.0,104.4392,104.4488,104.3343,104.3915,21735.0
2017-02-22 13:55:00,109.42,109.52,109.41,109.46,19688.0,104.3915,104.4869,104.382,104.4297,19688.0
2017-02-22 14:00:00,109.46,109.49,109.39,109.4,28109.0,104.4297,104.4583,104.3629,104.3724,28109.0
2017-02-22 14:05:00,109.41,109.41,109.24,109.24,42097.0,104.382,104.382,104.2198,104.2198,42097.0
2017-02-22 14:10:00,109.23,109.27,109.16,109.26,27638.0,104.2102,104.2484,104.1435,104.2389,27638.0
2017-02-22 14:15:00,109.28,109.33,109.2,109.27,38526.0,104.2579,104.3057,104.1816,104.2484,38526.0
2017-02-22 14:20:00,109.28,109.32,109.22,109.26,33011.0,104.2579,104.2961,104.2007,104.2389,33011.0
2017-02-22 14:25:00,109.26,109.33,109.25,109.3,28944.0,104.2389,104.3057,104.2293,104.277,28944.0
2017-02-22 14:30:00,109.3,109.31,109.2,109.24,38942.0,104.277,104.2866,104.1816,104.2198,38942.0
2017-02-22 14:35:00,109.25,109.29,109.2,109.22,45916.0,104.2293,104.2675,104.1816,104.2007,45916.0
2017-02-22 14:40:00,109.22,109.26,109.18,109.25,23864.0,104.2007,104.2389,104.1625,104.2293,23864.0
2017-02-22 14:45:00,109.25,109.25,109.17,109.2,27192.0,104.2293,104.2293,104.153,104.1816,27192.0
2017-02-22 14:50:00,109.2,109.31,109.18,109.29,30183.0,104.1816,104.2866,104.1625,104.2675,30183.0
2017-02-22 14:55:00,109.29,109.31,109.28,109.3,32563.0,104.2675,104.2866,104.2579,104.277,32563.0
2017-02-22 15:00:00,109.29,109.31,109.27,109.3,29283.0,104.2675,104.2866,104.2484,104.277,29283.0
2017-02-22 15:05:00,109.3,109.42,109.3,109.41,25972.0,104.277,104.3915,104.277,104.382,25972.0
2017-02-22 15:10:00,109.42,109.5,109.41,109.5,32590.0,104.3915,104.4678,104.382,104.4678,32590.0
2017-02-22 15:15:00,109.49,109.51,109.37,109.37,36229.0,104.4583,104.4774,104.3438,104.3438,36229.0
2017-02-22 15:20:00,109.38,109.39,109.28,109.34,41339.0,104.3534,104.3629,104.2579,104.3152,41339.0
2017-02-22 15:25:00,109.34,109.38,109.3,109.36,30550.0,104.3152,104.3534,104.277,104.3343,30550.0
2017-02-22 15:30:00,109.37,109.38,109.31,109.32,48953.0,104.3438,104.3534,104.2866,104.2961,48953.0
2017-02-22 15:35:00,109.32,109.33,109.3,109.31,43923.0,104.2961,104.3057,104.277,104.2866,43923.0
2017-02-22 15:40:00,109.31,109.33,109.3,109.33,40537.0,104.2866,104.3057,104.277,104.3057,40537.0
2017-02-22 15:45:00,109.33,109.5,109.32,109.46,61730.0,104.3057,104.4678,104.2961,104.4297,61730.0
2017-02-22 15:50:00,109.47,109.51,109.46,109.48,65029.0,104.4392,104.4774,104.4297,104.4488,65029.0
2017-02-22 15:55:00,109.49,109.56,109.37,109.4,202220.0,104.4583,104.5251,104.3438,104.3724,202220.0
2017-02-23 09:30:00,109.83,109.98,109.73,109.98,42009.0,104.7827,104.9258,104.6873,104.9258,42009.0
2017-02-23 09:35:00,109.96,110.1,109.8,109.8,27663.0,104.9067,105.0403,104.7541,104.7541,27663.0
2017-02-23 09:40:00,109.75,109.83,109.6,109.65,20523.0,104.7064,104.7827,104.5632,104.6109,20523.0
2017-02-23 09:45:00,109.66,109.98,109.64,109.98,40863.0,104.6205,104.9258,104.6014,104.9258,40863.0
2017-02-23 09:50:00,109.96,110.28,109.94,110.27,35949.0,104.9067,105.212,104.8876,105.2025,35949.0
2017-02-23 09:55:00,110.28,110.47,110.18,110.47,76862.0,105.212,105.3933,105.1166,105.3933,76862.0
2017-02-23 10:00:00,110.47,110.47,110.31,110.39,30930.0,105.3933,105.3933,105.2406,105.3169,30930.0
2017-02-23 10:05:00,110.4,110.49,110.18,110.25,44586.0,105.3265,105.4123,105.1166,105.1834,44586.0
2017-02-23 10:10:00,110.24,110.33,110.21,110.25,59905.0,105.1738,105.2597,105.1452,105.1834,59905.0
2017-02-23 10:15:00,110.25,110.26,110.18,110.22,56423.0,105.1834,105.1929,105.1166,105.1548,56423.0
2017-02-23 10:20:00,110.22,110.44,110.22,110.39,113403.0,105.1548,105.3646,105.1548,105.3169,113403.0
2017-02-23 10:25:00,110.37,110.47,110.33,110.47,31377.0,105.2979,105.3933,105.2597,105.3933,31377.0
2017-02-23 10:30:00,110.47,110.52,110.09,110.51,39975.0,105.3933,105.441,105.0307,105.4314,39975.0
2017-02-23 10:35:00,110.51,110.51,110.38,110.4,23941.0,105.4314,105.4314,105.3074,105.3265,23941.0
2017-02-23 10:40:00,110.39,110.45,110.35,110.43,45166.0,105.3169,105.3742,105.2788,105.3551,45166.0
2017-02-23 10:45:00,110.41,110.47,110.36,110.39,20524.0,105.336,105.3933,105.2883,105.3169,20524.0
2017-02-23 10:50:00,110.39,110.47,110.3,110.31,33588.0,105.3169,105.3933,105.2311,105.2406,33588.0
2017-02-23 10:55:00,110.31,110.38,110.3,110.37,26006.0,105.2406,105.3074,105.2311,105.2979,26006.0
2017-02-23 11:00:00,110.38,110.4,110.32,110.38,35152.0,105.3074,105.3265,105.2502,105.3074,35152.0
2017-02-23 11:05:00,110.38,110.46,110.29,110.33,32587.0,105.3074,105.3837,105.2215,105.2597,32587.0
2017-02-23 11:10:00,110.33,110.4,110.26,110.4,74638.0,105.2597,105.3265,105.1929,105.3265,74638.0
2017-02-23 11:15:00,110.4,110.47,110.38,110.43,38020.0,105.3265,105.3933,105.3074,105.3551,38020.0
2017-02-23 11:20:00,110.43,110.47,110.41,110.43,17093.0,105.3551,105.3933,105.336,105.3551,17093.0
2017-02-23 11:25:00,110.43,110.53,110.4,110.45,172111.0,105.3551,105.4505,105.3265,105.3742,172111.0
2017-02-23 11:30:00,110.46,110.52,110.43,110.47,34005.0,105.3837,105.441,105.3551,105.3933,34005.0
2017-02-23 11:35:00,110.47,110.55,110.45,110.51,66884.0,105.3933,105.4696,105.3742,105.4314,66884.0
2017-02-23 11:40:00,110.51,110.63,110.49,110.61,29688.0,105.4314,105.5459,105.4123,105.5268,29688.0
2017-02-23 11:45:00,110.61,110.66,110.59,110.64,20383.0,105.5268,105.5745,105.5077,105.5554,20383.0
2017-02-23 11:50:00,110.65,110.65,110.6,110.6,21002.0,105.565,105.565,105.5173,105.5173,21002.0
2017-02-23 11:55:00,110.6,110.63,110.55,110.55,32658.0,105.5173,105.5459,105.4696,105.4696,32658.0
2017-02-23 12:00:00,110.54,110.55,110.46,110.49,26886.0,105.46,105.4696,105.3837,105.4123,26886.0
2017-02-23 12:05:00,110.5,110.61,110.49,110.58,33053.0,105.4219,105.5268,105.4123,105.4982,33053.0
2017-02-23 12:10:00,110.58,110.6,110.48,110.58,59927.0,105.4982,105.5173,105.4028,105.4982,59927.0
2017-02-23 12:15:00,110.58,110.72,110.51,110.68,27740.0,105.4982,105.6318,105.4314,105.5936,27740.0
2017-02-23 12:20:00,110.68,110.71,110.6,110.65,27401.0,105.5936,105.6222,105.5173,105.565,27401.0
2017-02-23 12:25:00,110.63,110.66,110.57,110.57,20389.0,105.5459,105.5745,105.4887,105.4887,20389.0
2017-02-23 12:30:00,110.58,110.62,110.5,110.54,53663.0,105.4982,105.5364,105.4219,105.46,53663.0
2017-02-23 12:35:00,110.55,110.57,110.49,110.5,34173.0,105.4696,105.4887,105.4123,105.4219,34173.0
2017-02-23 12:40:00,110.5,110.52,110.41,110.49,22561.0,105.4219,105.441,105.336,105.4123,22561.0
2017-02-23 12:45:00,110.5,110.51,110.48,110.5,18357.0,105.4219,105.4314,105.4028,105.4219,18357.0
2017-02-23 12:50:00,110.5,110.52,110.45,110.46,20577.0,105.4219,105.441,105.3742,105.3837,20577.0
2017-02-23 12:55:00,110.47,110.51,110.44,110.44,18322.0,105.3933,105.4314,105.3646,105.3646,18322.0
2017-02-23 13:00:00,110.44,110.55,110.43,110.47,28971.0,105.3646,105.4696,105.3551,105.3933,28971.0
2017-02-23 13:05:00,110.47,110.52,110.45,110.51,39883.0,105.3933,105.441,105.3742,105.4314,39883.0
2017-02-23 13:10:00,110.51,110.52,110.43,110.44,35731.0,105.4314,105.441,105.3551,105.3646,35731.0
2017-02-23 13:15:00,110.43,110.48,110.37,110.48,16816.0,105.3551,105.4028,105.2979,105.4028,16816.0
2017-02-23 13:20:00,110.46,110.46,110.38,110.38,27499.0,105.3837,105.3837,105.3074,105.3074,27499.0
2017-02-23 13:25:00,110.39,110.4,110.26,110.26,40946.0,105.3169,105.3265,105.1929,105.1929,40946.0
2017-02-23 13:30:00,110.26,110.28,110.19,110.28,48289.0,105.1929,105.212,105.1261,105.212,48289.0
2017-02-23 13:35:00,110.27,110.3,110.24,110.26,58375.0,105.2025,105.2311,105.1738,105.1929,58375.0
2017-02-23 13:40:00,110.27,110.39,110.25,110.35,76985.0,105.2025,105.3169,105.1834,105.2788,76985.0
2017-02-23 13:45:00,110.36,110.53,110.36,110.45,23203.0,105.2883,105.4505,105.2883,105.3742,23203.0
2017-02-23 13:50:00,110.43,110.58,110.42,110.58,21851.0,105.3551,105.4982,105.3456,105.4982,21851.0
2017-02-23 13:55:00,110.57,110.58,110.48,110.5,34313.0,105.4887,105.4982,105.4028,105.4219,34313.0
2017-02-23 14:00:00,110.5,110.52,110.37,110.41,34802.0,105.4219,105.441,105.2979,105.336,34802.0
2017-02-23 14:05:00,110.42,110.43,110.38,110.41,37728.0,105.3456,105.3551,105.3074,105.336,37728.0
2017-02-23 14:10:00,110.41,110.41,110.3,110.4,34731.0,105.336,105.336,105.2311,105.3265,34731.0
2017-02-23 14:15:00,110.4,110.44,110.33,110.4,25113.0,105.3265,105.3646,105.2597,105.3265,25113.0
2017-02-23 14:20:00,110.39,110.47,110.37,110.42,50404.0,105.3169,105.3933,105.2979,105.3456,50404.0
2017-02-23 14:25:00,110.41,110.43,110.32,110.35,18782.0,105.336,105.3551,105.2502,105.2788,18782.0
2017-02-23 14:30:00,110.37,110.44,110.36,110.44,39446.0,105.2979,105.3646,105.2883,105.3646,39446.0
2017-02-23 14:35:00,110.45,110.49,110.42,110.48,42587.0,105.3742,105.4123,105.3456,105.4028,42587.0
2017-02-23 14:40:00,110.46,110.59,110.46,110.59,37322.0,105.3837,105.5077,105.3837,105.5077,37322.0
2017-02-23 14:45:00,110.59,110.68,110.57,110.65,17934.0,105.5077,105.5936,105.4887,105.565,17934.0
2017-02-23 14:50:00,110.64,110.65,110.58,110.64,18061.0,105.5554,105.565,105.4982,105.5554,18061.0
2017-02-23 14:55:00,110.63,110.64,110.56,110.56,38289.0,105.5459,105.5554,105.4791,105.4791,38289.0
2017-02-23 15:00:00,110.55,110.59,110.55,110.59,26400.0,105.4696,105.5077,105.4696,105.5077,26400.0
2017-02-23 15:05:00,110.59,110.6,110.55,110.56,18352.0,105.5077,105.5173,105.4696,105.4791,18352.0
2017-02-23 15:10:00,110.56,110.61,110.56,110.58,19969.0,105.4791,105.5268,105.4791,105.4982,19969.0
2017-02-23 15:15:00,110.57,110.57,110.51,110.53,31893.0,105.4887,105.4887,105.4314,105.4505,31893.0
2017-02-23 15:20:00,110.54,110.59,110.5,110.5,29442.0,105.46,105.5077,105.4219,105.4219,29442.0
2017-02-23 15:25:00,110.51,110.52,110.47,110.5,30357.0,105.4314,105.441,105.3933,105.4219,30357.0
2017-02-23 15:30:00,110.5,110.51,110.43,110.46,45641.0,105.4219,105.4314,105.3551,105.3837,45641.0
2017-02-23 15:35:00,110.45,110.51,110.43,110.5,45557.0,105.3742,105.4314,105.3551,105.4219,45557.0
2017-02-23 15:40:00,110.51,110.52,110.47,110.5,43601.0,105.4314,105.441,105.3933,105.4219,43601.0
2017-02-23 15:45:00,110.51,110.56,110.49,110.56,98967.0,105.4314,105.4791,105.4123,105.4791,98967.0
2017-02-23 15:50:00,110.55,110.63,110.55,110.62,124521.0,105.4696,105.5459,105.4696,105.5364,124521.0
2017-02-23 15:55:00,110.63,110.75,110.61,110.73,269990.0,105.5459,105.6604,105.5268,105.6413,269990.0
2017-02-24 09:30:00,110.54,110.58,110.34,110.4,78975.0,105.46,105.4982,105.2692,105.3265,78975.0
2017-02-24 09:35:00,110.45,110.58,110.3,110.35,18870.0,105.3742,105.4982,105.2311,105.2788,18870.0
2017-02-24 09:40:00,110.34,110.53,110.26,110.42,32128.0,105.2692,105.4505,105.1929,105.3456,32128.0
2017-02-24 09:45:00,110.47,110.54,110.45,110.5,22807.0,105.3933,105.46,105.3742,105.4219,22807.0
2017-02-24 09:50:00,110.49,110.61,110.46,110.53,27138.0,105.4123,105.5268,105.3837,105.4505,27138.0
2017-02-24 09:55:00,110.54,110.62,110.47,110.6,25631.0,105.46,105.5364,105.3933,105.5173,25631.0
2017-02-24 10:00:00,110.62,110.7,110.4,110.43,28383.0,105.5364,105.6127,105.3265,105.3551,28383.0
2017-02-24 10:05:00,110.41,110.5,110.36,110.48,18689.0,105.336,105.4219,105.2883,105.4028,18689.0
2017-02-24 10:10:00,110.47,110.47,110.36,110.36,22844.0,105.3933,105.3933,105.2883,105.2883,22844.0
2017-02-24 10:15:00,110.38,110.45,110.36,110.39,24445.0,105.3074,105.3742,105.2883,105.3169,24445.0
2017-02-24 10:20:00,110.41,110.46,110.34,110.36,25027.0,105.336,105.3837,105.2692,105.2883,25027.0
2017-02-24 10:25:00,110.36,110.43,110.32,110.37,20332.0,105.2883,105.3551,105.2502,105.2979,20332.0
2017-02-24 10:30:00,110.36,110.38,110.29,110.35,17478.0,105.2883,105.3074,105.2215,105.2788,17478.0
2017-02-24 10:35:00,110.34,110.38,110.24,110.25,28223.0,105.2692,105.3074,105.1738,105.1834,28223.0
2017-02-24 10:40:00,110.25,110.4,110.2,110.38,29106.0,105.1834,105.3265,105.1357,105.3074,29106.0
2017-02-24 10:45:00,110.39,110.46,110.35,110.44,20493.0,105.3169,105.3837,105.2788,105.3646,20493.0
2017-02-24 10:50:00,110.45,110.49,110.41,110.41,24186.0,105.3742,105.4123,105.336,105.336,24186.0
2017-02-24 10:55:00,110.41,110.56,110.4,110.56,20288.0,105.336,105.4791,105.3265,105.4791,20288.0
2017-02-24 11:00:00,110.6,110.67,110.58,110.66,16838.0,105.5173,105.5841,105.4982,105.5745,16838.0
2017-02-24 11:05:00,110.67,110.71,110.6,110.65,23454.0,105.5841,105.6222,105.5173,105.565,23454.0
2017-02-24 11:10:00,110.65,110.7,110.51,110.51,72792.0,105.565,105.6127,105.4314,105.4314,72792.0
2017-02-24 11:15:00,110.51,110.56,110.48,110.49,24427.0,105.4314,105.4791,105.4028,105.4123,24427.0
2017-02-24 11:20:00,110.5,110.5,110.42,110.44,22021.0,105.4219,105.4219,105.3456,105.3646,22021.0
2017-02-24 11:25:00,110.43,110.5,110.39,110.5,16963.0,105.3551,105.4219,105.3169,105.4219,16963.0
2017-02-24 11:30:00,110.51,110.51,110.44,110.45,18264.0,105.4314,105.4314,105.3646,105.3742,18264.0
2017-02-24 11:35:00,110.44,110.52,110.39,110.47,10805.0,105.3646,105.441,105.3169,105.3933,10805.0
2017-02-24 11:40:00,110.47,110.47,110.4,110.44,9605.0,105.3933,105.3933,105.3265,105.3646,9605.0
2017-02-24 11:45:00,110.44,110.45,110.38,110.42,21144.0,105.3646,105.3742,105.3074,105.3456,21144.0
2017-02-24 11:50:00,110.42,110.43,110.4,110.41,11348.0,105.3456,105.3551,105.3265,105.336,11348.0
2017-02-24 11:55:00,110.41,110.42,110.36,110.4,15345.0,105.336,105.3456,105.2883,105.3265,15345.0
2017-02-24 12:00:00,110.39,110.41,110.34,110.41,13351.0,105.3169,105.336,105.2692,105.336,13351.0
2017-02-24 12:05:00,110.4,110.42,110.38,110.4,10560.0,105.3265,105.3456,105.3074,105.3265,10560.0
2017-02-24 12:10:00,110.41,110.44,110.39,110.4,9923.0,105.336,105.3646,105.3169,105.3265,9923.0
2017-02-24 12:15:00,110.39,110.43,110.37,110.41,9231.0,105.3169,105.3551,105.2979,105.336,9231.0
2017-02-24 12:20:00,110.4,110.42,110.35,110.35,19494.0,105.3265,105.3456,105.2788,105.2788,19494.0
2017-02-24 12:25:00,110.35,110.43,110.34,110.36,21086.0,105.2788,105.3551,105.2692,105.2883,21086.0
2017-02-24 12:30:00,110.36,110.4,110.34,110.37,18402.0,105.2883,105.3265,105.2692,105.2979,18402.0
2017-02-24 12:35:00,110.38,110.41,110.38,110.38,6733.0,105.3074,105.336,105.3074,105.3074,6733.0
2017-02-24 12:40:00,110.4,110.43,110.34,110.38,35821.0,105.3265,105.3551,105.2692,105.3074,35821.0
2017-02-24 12:45:00,110.39,110.51,110.37,110.51,11278.0,105.3169,105.4314,105.2979,105.4314,11278.0
2017-02-24 12:50:00,110.52,110.53,110.43,110.46,15981.0,105.441,105.4505,105.3551,105.3837,15981.0
2017-02-24 12:55:00,110.46,110.52,110.46,110.52,10867.0,105.3837,105.441,105.3837,105.441,10867.0
2017-02-24 13:00:00,110.52,110.55,110.51,110.55,10474.0,105.441,105.4696,105.4314,105.4696,10474.0
2017-02-24 13:05:00,110.55,110.55,110.5,110.52,12410.0,105.4696,105.4696,105.4219,105.441,12410.0
2017-02-24 13:10:00,110.52,110.54,110.51,110.53,9488.0,105.441,105.46,105.4314,105.4505,9488.0
2017-02-24 13:15:00,110.52,110.54,110.47,110.48,18311.0,105.441,105.46,105.3933,105.4028,18311.0
2017-02-24 13:20:00,110.48,110.49,110.45,110.47,15977.0,105.4028,105.4123,105.3742,105.3933,15977.0
2017-02-24 13:25:00,110.47,110.48,110.44,110.48,20038.0,105.3933,105.4028,105.3646,105.4028,20038.0
2017-02-24 13:30:00,110.49,110.53,110.48,110.52,11203.0,105.4123,105.4505,105.4028,105.441,11203.0
2017-02-24 13:35:00,110.51,110.54,110.5,110.52,10122.0,105.4314,105.46,105.4219,105.441,10122.0
2017-02-24 13:40:00,110.51,110.54,110.39,110.41,36579.0,105.4314,105.46,105.3169,105.336,36579.0
2017-02-24 13:45:00,110.43,110.45,110.42,110.43,10453.0,105.3551,105.3742,105.3456,105.3551,10453.0
2017-02-24 13:50:00,110.43,110.48,110.43,110.47,8270.0,105.3551,105.4028,105.3551,105.3933,8270.0
2017-02-24 13:55:00,110.48,110.48,110.45,110.46,13663.0,105.4028,105.4028,105.3742,105.3837,13663.0
2017-02-24 14:00:00,110.47,110.49,110.46,110.48,11661.0,105.3933,105.4123,105.3837,105.4028,11661.0
2017-02-24 14:05:00,110.48,110.53,110.48,110.5,10616.0,105.4028,105.4505,105.4028,105.4219,10616.0
2017-02-24 14:10:00,110.49,110.53,110.47,110.51,14732.0,105.4123,105.4505,105.3933,105.4314,14732.0
2017-02-24 14:15:00,110.51,110.56,110.5,110.56,16238.0,105.4314,105.4791,105.4219,105.4791,16238.0
2017-02-24 14:20:00,110.55,110.56,110.47,110.49,25605.0,105.4696,105.4791,105.3933,105.4123,25605.0
2017-02-24 14:25:00,110.48,110.51,110.47,110.5,13408.0,105.4028,105.4314,105.3933,105.4219,13408.0
2017-02-24 14:30:00,110.49,110.52,110.49,110.52,18199.0,105.4123,105.441,105.4123,105.441,18199.0
2017-02-24 14:35:00,110.53,110.55,110.52,110.55,14958.0,105.4505,105.4696,105.441,105.4696,14958.0
2017-02-24 14:40:00,110.55,110.58,110.54,110.55,23973.0,105.4696,105.4982,105.46,105.4696,23973.0
2017-02-24 14:45:00,110.54,110.55,110.48,110.48,22442.0,105.46,105.4696,105.4028,105.4028,22442.0
2017-02-24 14:50:00,110.49,110.52,110.47,110.51,19221.0,105.4123,105.441,105.3933,105.4314,19221.0
2017-02-24 14:55:00,110.51,110.51,110.41,110.41,22742.0,105.4314,105.4314,105.336,105.336,22742.0
2017-02-24 15:00:00,110.42,110.43,110.39,110.43,22383.0,105.3456,105.3551,105.3169,105.3551,22383.0
2017-02-24 15:05:00,110.44,110.49,110.43,110.49,18541.0,105.3646,105.4123,105.3551,105.4123,18541.0
2017-02-24 15:10:00,110.49,110.53,110.48,110.53,13467.0,105.4123,105.4505,105.4028,105.4505,13467.0
2017-02-24 15:15:00,110.53,110.54,110.48,110.5,26952.0,105.4505,105.46,105.4028,105.4219,26952.0
2017-02-24 15:20:00,110.51,110.6,110.5,110.57,44355.0,105.4314,105.5173,105.4219,105.4887,44355.0
2017-02-24 15:25:00,110.57,110.67,110.56,110.66,20403.0,105.4887,105.5841,105.4791,105.5745,20403.0
2017-02-24 15:30:00,110.66,110.7,110.65,110.7,23766.0,105.5745,105.6127,105.565,105.6127,23766.0
2017-02-24 15:35:00,110.7,110.79,110.69,110.75,30444.0,105.6127,105.6986,105.6032,105.6604,30444.0
2017-02-24 15:40:00,110.75,110.85,110.75,110.83,34566.0,105.6604,105.7558,105.6604,105.7367,34566.0
2017-02-24 15:45:00,110.83,110.93,110.82,110.9,50186.0,105.7367,105.8321,105.7272,105.8035,50186.0
2017-02-24 15:50:00,110.91,110.93,110.85,110.85,44091.0,105.813,105.8321,105.7558,105.7558,44091.0
2017-02-24 15:55:00,110.86,110.98,110.84,110.98,124714.0,105.7653,105.8798,105.7463,105.8798,124714.0
2017-02-27 09:30:00,110.4,110.68,110.07,110.09,111100.0,105.3265,105.5936,105.0116,105.0307,111100.0
2017-02-27 09:35:00,110.07,110.1,109.9,110.0,60083.0,105.0116,105.0403,104.8495,104.9449,60083.0
2017-02-27 09:40:00,109.99,110.01,109.76,109.95,34042.0,104.9353,104.9544,104.7159,104.8972,34042.0
2017-02-27 09:45:00,109.95,110.13,109.9,110.11,37057.0,104.8972,105.0689,104.8495,105.0498,37057.0
2017-02-27 09:50:00,110.12,110.35,110.08,110.34,30647.0,105.0593,105.2788,105.0212,105.2692,30647.0
2017-02-27 09:55:00,110.35,110.4,110.31,110.39,48458.0,105.2788,105.3265,105.2406,105.3169,48458.0
2017-02-27 10:00:00,110.4,110.45,110.33,110.41,23936.0,105.3265,105.3742,105.2597,105.336,23936.0
2017-02-27 10:05:00,110.4,110.55,110.34,110.54,31046.0,105.3265,105.4696,105.2692,105.46,31046.0
2017-02-27 10:10:00,110.53,110.57,110.49,110.55,22910.0,105.4505,105.4887,105.4123,105.4696,22910.0
2017-02-27 10:15:00,110.54,110.55,110.49,110.52,28634.0,105.46,105.4696,105.4123,105.441,28634.0
2017-02-27 10:20:00,110.52,110.67,110.52,110.66,16260.0,105.441,105.5841,105.441,105.5745,16260.0
2017-02-27 10:25:00,110.68,110.94,110.68,110.89,29230.0,105.5936,105.8417,105.5936,105.794,29230.0
2017-02-27 10:30:00,110.89,110.89,110.76,110.83,17423.0,105.794,105.794,105.6699,105.7367,17423.0
2017-02-27 10:35:00,110.82,110.91,110.77,110.89,24276.0,105.7272,105.813,105.6795,105.794,24276.0
2017-02-27 10:40:00,110.89,110.96,110.82,110.87,19596.0,105.794,105.8607,105.7272,105.7749,19596.0
2017-02-27 10:45:00,110.87,110.9,110.85,110.86,17225.0,105.7749,105.8035,105.7558,105.7653,17225.0
2017-02-27 10:50:00,110.87,110.91,110.83,110.88,13590.0,105.7749,105.813,105.7367,105.7844,13590.0
2017-02-27 10:55:00,110.88,110.91,110.81,110.81,11979.0,105.7844,105.813,105.7176,105.7176,11979.0
2017-02-27 11:00:00,110.78,110.86,110.78,110.84,15311.0,105.689,105.7653,105.689,105.7463,15311.0
2017-02-27 11:05:00,110.84,110.87,110.82,110.87,9491.0,105.7463,105.7749,105.7272,105.7749,9491.0
2017-02-27 11:10:00,110.87,110.89,110.87,110.88,12850.0,105.7749,105.794,105.7749,105.7844,12850.0
2017-02-27 11:15:00,110.88,110.89,110.81,110.85,18864.0,105.7844,105.794,105.7176,105.7558,18864.0
2017-02-27 11:20:00,110.85,110.92,110.85,110.92,14872.0,105.7558,105.8226,105.7558,105.8226,14872.0
2017-02-27 11:25:00,110.9,110.94,110.81,110.9,19496.0,105.8035,105.8417,105.7176,105.8035,19496.0
2017-02-27 11:30:00,110.91,110.97,110.91,110.96,9009.0,105.813,105.8703,105.813,105.8607,9009.0
2017-02-27 11:35:00,110.96,110.97,110.88,110.94,25169.0,105.8607,105.8703,105.7844,105.8417,25169.0
2017-02-27 11:40:00,110.93,110.98,110.88,110.96,13594.0,105.8321,105.8798,105.7844,105.8607,13594.0
2017-02-27 11:45:00,110.96,110.97,110.89,110.91,16479.0,105.8607,105.8703,105.794,105.813,16479.0
2017-02-27 11:50:00,110.92,110.99,110.89,110.94,18537.0,105.8226,105.8894,105.794,105.8417,18537.0
2017-02-27 11:55:00,110.93,110.97,110.93,110.94,12080.0,105.8321,105.8703,105.8321,105.8417,12080.0
2017-02-27 12:00:00,110.95,110.95,110.83,110.88,21481.0,105.8512,105.8512,105.7367,105.7844,21481.0
2017-02-27 12:05:00,110.88,110.97,110.88,110.94,10954.0,105.7844,105.8703,105.7844,105.8417,10954.0
2017-02-27 12:10:00,110.93,110.97,110.87,110.87,10542.0,105.8321,105.8703,105.7749,105.7749,10542.0
2017-02-27 12:15:00,110.89,110.94,110.89,110.94,9814.0,105.794,105.8417,105.794,105.8417,9814.0
2017-02-27 12:20:00,110.93,110.99,110.91,110.96,14651.0,105.8321,105.8894,105.813,105.8607,14651.0
2017-02-27 12:25:00,110.96,110.97,110.89,110.91,14077.0,105.8607,105.8703,105.794,105.813,14077.0
2017-02-27 12:30:00,110.91,110.94,110.89,110.94,6952.0,105.813,105.8417,105.794,105.8417,6952.0
2017-02-27 12:35:00,110.93,110.94,110.86,110.86,12185.0,105.8321,105.8417,105.7653,105.7653,12185.0
2017-02-27 12:40:00,110.87,110.9,110.82,110.84,27821.0,105.7749,105.8035,105.7272,105.7463,27821.0
2017-02-27 12:45:00,110.84,110.85,110.78,110.84,12388.0,105.7463,105.7558,105.689,105.7463,12388.0
2017-02-27 12:50:00,110.85,110.91,110.82,110.88,15264.0,105.7558,105.813,105.7272,105.7844,15264.0
2017-02-27 12:55:00,110.88,110.88,110.78,110.8,12264.0,105.7844,105.7844,105.689,105.7081,12264.0
2017-02-27 13:00:00,110.81,110.83,110.79,110.81,14066.0,105.7176,105.7367,105.6986,105.7176,14066.0
2017-02-27 13:05:00,110.8,110.84,110.77,110.83,8366.0,105.7081,105.7463,105.6795,105.7367,8366.0
2017-02-27 13:10:00,110.82,110.84,110.81,110.84,10357.0,105.7272,105.7463,105.7176,105.7463,10357.0
2017-02-27 13:15:00,110.82,110.86,110.79,110.83,12781.0,105.7272,105.7653,105.6986,105.7367,12781.0
2017-02-27 13:20:00,110.83,110.87,110.82,110.84,7099.0,105.7367,105.7749,105.7272,105.7463,7099.0
2017-02-27 13:25:00,110.83,110.88,110.83,110.88,9399.0,105.7367,105.7844,105.7367,105.7844,9399.0
2017-02-27 13:30:00,110.87,110.9,110.85,110.87,10800.0,105.7749,105.8035,105.7558,105.7749,10800.0
2017-02-27 13:35:00,110.87,110.89,110.85,110.87,11406.0,105.7749,105.794,105.7558,105.7749,11406.0
2017-02-27 13:40:00,110.89,110.89,110.82,110.83,8665.0,105.794,105.794,105.7272,105.7367,8665.0
2017-02-27 13:45:00,110.83,110.85,110.76,110.79,18507.0,105.7367,105.7558,105.6699,105.6986,18507.0
2017-02-27 13:50:00,110.8,110.84,110.79,110.8,13358.0,105.7081,105.7463,105.6986,105.7081,13358.0
2017-02-27 13:55:00,110.79,110.81,110.77,110.79,11821.0,105.6986,105.7176,105.6795,105.6986,11821.0
2017-02-27 14:00:00,110.79,110.81,110.71,110.71,12669.0,105.6986,105.7176,105.6222,105.6222,12669.0
2017-02-27 14:05:00,110.7,110.73,110.69,110.73,14771.0,105.6127,105.6413,105.6032,105.6413,14771.0
2017-02-27 14:10:00,110.73,110.75,110.72,110.75,5026.0,105.6413,105.6604,105.6318,105.6604,5026.0
2017-02-27 14:15:00,110.74,110.76,110.73,110.75,16447.0,105.6509,105.6699,105.6413,105.6604,16447.0
2017-02-27 14:20:00,110.75,110.78,110.73,110.78,16309.0,105.6604,105.689,105.6413,105.689,16309.0
2017-02-27 14:25:00,110.77,110.83,110.76,110.78,21948.0,105.6795,105.7367,105.6699,105.689,21948.0
2017-02-27 14:30:00,110.78,110.84,110.76,110.77,20042.0,105.689,105.7463,105.6699,105.6795,20042.0
2017-02-27 14:35:00,110.77,110.78,110.75,110.76,15955.0,105.6795,105.689,105.6604,105.6699,15955.0
2017-02-27 14:40:00,110.77,110.78,110.74,110.74,11385.0,105.6795,105.689,105.6509,105.6509,11385.0
2017-02-27 14:45:00,110.75,110.75,110.67,110.69,16903.0,105.6604,105.6604,105.5841,105.6032,16903.0
2017-02-27 14:50:00,110.69,110.7,110.65,110.65,13941.0,105.6032,105.6127,105.565,105.565,13941.0
2017-02-27 14:55:00,110.67,110.69,110.65,110.65,13831.0,105.5841,105.6032,105.565,105.565,13831.0
2017-02-27 15:00:00,110.64,110.68,110.64,110.67,21662.0,105.5554,105.5936,105.5554,105.5841,21662.0
2017-02-27 15:05:00,110.67,110.77,110.66,110.77,23399.0,105.5841,105.6795,105.5745,105.6795,23399.0
2017-02-27 15:10:00,110.76,110.77,110.73,110.76,21468.0,105.6699,105.6795,105.6413,105.6699,21468.0
2017-02-27 15:15:00,110.76,110.79,110.68,110.68,16183.0,105.6699,105.6986,105.5936,105.5936,16183.0
2017-02-27 15:20:00,110.68,110.72,110.67,110.69,21884.0,105.5936,105.6318,105.5841,105.6032,21884.0
2017-02-27 15:25:00,110.69,110.71,110.66,110.71,21650.0,105.6032,105.6222,105.5745,105.6222,21650.0
2017-02-27 15:30:00,110.71,110.74,110.68,110.71,33347.0,105.6222,105.6509,105.5936,105.6222,33347.0
2017-02-27 15:35:00,110.71,110.72,110.64,110.65,38912.0,105.6222,105.6318,105.5554,105.565,38912.0
2017-02-27 15:40:00,110.66,110.7,110.65,110.65,34958.0,105.5745,105.6127,105.565,105.565,34958.0
2017-02-27 15:45:00,110.66,110.66,110.53,110.53,49854.0,105.5745,105.5745,105.4505,105.4505,49854.0
2017-02-27 15:50:00,110.53,110.56,110.46,110.46,78553.0,105.4505,105.4791,105.3837,105.3837,78553.0
2017-02-27 15:55:00,110.47,110.6,110.45,110.58,134860.0,105.3933,105.5173,105.3742,105.4982,134860.0
2017-02-28 09:30:00,110.5,110.78,110.26,110.26,63187.0,105.4219,105.689,105.1929,105.1929,63187.0
2017-02-28 09:35:00,110.25,110.42,110.17,110.29,52261.0,105.1834,105.3456,105.107,105.2215,52261.0
2017-02-28 09:40:00,110.29,110.3,110.14,110.19,26558.0,105.2215,105.2311,105.0784,105.1261,26558.0
2017-02-28 09:45:00,110.16,110.27,110.15,110.2,23810.0,105.0975,105.2025,105.088,105.1357,23810.0
2017-02-28 09:50:00,110.19,110.19,109.99,110.0,46827.0,105.1261,105.1261,104.9353,104.9449,46827.0
2017-02-28 09:55:00,110.0,110.2,109.99,110.2,33200.0,104.9449,105.1357,104.9353,105.1357,33200.0
2017-02-28 10:00:00,110.19,110.23,110.05,110.23,27350.0,105.1261,105.1643,104.9926,105.1643,27350.0
2017-02-28 10:05:00,110.22,110.28,110.21,110.21,23683.0,105.1548,105.212,105.1452,105.1452,23683.0
2017-02-28 10:10:00,110.22,110.56,110.21,110.56,28477.0,105.1548,105.4791,105.1452,105.4791,28477.0
2017-02-28 10:15:00,110.56,110.62,110.49,110.59,23177.0,105.4791,105.5364,105.4123,105.5077,23177.0
2017-02-28 10:20:00,110.6,110.69,110.59,110.67,27319.0,105.5173,105.6032,105.5077,105.5841,27319.0
2017-02-28 10:25:00,110.67,110.71,110.58,110.59,42125.0,105.5841,105.6222,105.4982,105.5077,42125.0
2017-02-28 10:30:00,110.61,110.62,110.49,110.53,39905.0,105.5268,105.5364,105.4123,105.4505,39905.0
2017-02-28 10:35:00,110.54,110.59,110.53,110.56,16754.0,105.46,105.5077,105.4505,105.4791,16754.0
2017-02-28 10:40:00,110.55,110.56,110.49,110.52,42524.0,105.4696,105.4791,105.4123,105.441,42524.0
2017-02-28 10:45:00,110.5,110.55,110.5,110.55,48313.0,105.4219,105.4696,105.4219,105.4696,48313.0
2017-02-28 10:50:00,110.56,110.59,110.52,110.53,41509.0,105.4791,105.5077,105.441,105.4505,41509.0
2017-02-28 10:55:00,110.53,110.54,110.49,110.5,32070.0,105.4505,105.46,105.4123,105.4219,32070.0
2017-02-28 11:00:00,110.5,110.55,110.47,110.53,43431.0,105.4219,105.4696,105.3933,105.4505,43431.0
2017-02-28 11:05:00,110.53,110.58,110.52,110.53,30617.0,105.4505,105.4982,105.441,105.4505,30617.0
2017-02-28 11:10:00,110.53,110.67,110.5,110.67,40919.0,105.4505,105.5841,105.4219,105.5841,40919.0
2017-02-28 11:15:00,110.67,110.79,110.67,110.75,21185.0,105.5841,105.6986,105.5841,105.6604,21185.0
2017-02-28 11:20:00,110.75,110.87,110.74,110.83,16734.0,105.6604,105.7749,105.6509,105.7367,16734.0
2017-02-28 11:25:00,110.83,110.83,110.72,110.77,12958.0,105.7367,105.7367,105.6318,105.6795,12958.0
2017-02-28 11:30:00,110.8,110.81,110.78,110.81,14432.0,105.7081,105.7176,105.689,105.7176,14432.0
2017-02-28 11:35:00,110.79,110.8,110.71,110.71,47953.0,105.6986,105.7081,105.6222,105.6222,47953.0
2017-02-28 11:40:00,110.7,110.76,110.7,110.71,17877.0,105.6127,105.6699,105.6127,105.6222,17877.0
2017-02-28 11:45:00,110.7,110.82,110.7,110.81,16033.0,105.6127,105.7272,105.6127,105.7176,16033.0
2017-02-28 11:50:00,110.82,110.82,110.79,110.8,8441.0,105.7272,105.7272,105.6986,105.7081,8441.0
2017-02-28 11:55:00,110.8,110.84,110.79,110.81,13147.0,105.7081,105.7463,105.6986,105.7176,13147.0
2017-02-28 12:00:00,110.81,110.84,110.75,110.83,32533.0,105.7176,105.7463,105.6604,105.7367,32533.0
2017-02-28 12:05:00,110.82,110.85,110.75,110.79,31006.0,105.7272,105.7558,105.6604,105.6986,31006.0
2017-02-28 12:10:00,110.79,110.82,110.77,110.77,38902.0,105.6986,105.7272,105.6795,105.6795,38902.0
2017-02-28 12:15:00,110.77,110.79,110.7,110.79,14004.0,105.6795,105.6986,105.6127,105.6986,14004.0
2017-02-28 12:20:00,110.79,110.83,110.63,110.63,29000.0,105.6986,105.7367,105.5459,105.5459,29000.0
2017-02-28 12:25:00,110.63,110.63,110.53,110.58,14691.0,105.5459,105.5459,105.4505,105.4982,14691.0
2017-02-28 12:30:00,110.58,110.6,110.55,110.58,13283.0,105.4982,105.5173,105.4696,105.4982,13283.0
2017-02-28 12:35:00,110.59,110.59,110.55,110.56,14314.0,105.5077,105.5077,105.4696,105.4791,14314.0
2017-02-28 12:40:00,110.56,110.59,110.52,110.53,14648.0,105.4791,105.5077,105.441,105.4505,14648.0
2017-02-28 12:45:00,110.53,110.59,110.52,110.58,15180.0,105.4505,105.5077,105.441,105.4982,15180.0
2017-02-28 12:50:00,110.58,110.58,110.51,110.52,13189.0,105.4982,105.4982,105.4314,105.441,13189.0
2017-02-28 12:55:00,110.51,110.54,110.44,110.47,57106.0,105.4314,105.46,105.3646,105.3933,57106.0
2017-02-28 13:00:00,110.47,110.55,110.45,110.55,14719.0,105.3933,105.4696,105.3742,105.4696,14719.0
2017-02-28 13:05:00,110.55,110.61,110.54,110.55,12299.0,105.4696,105.5268,105.46,105.4696,12299.0
2017-02-28 13:10:00,110.53,110.54,110.49,110.49,19668.0,105.4505,105.46,105.4123,105.4123,19668.0
2017-02-28 13:15:00,110.5,110.51,110.45,110.47,12342.0,105.4219,105.4314,105.3742,105.3933,12342.0
2017-02-28 13:20:00,110.47,110.48,110.45,110.47,12382.0,105.3933,105.4028,105.3742,105.3933,12382.0
2017-02-28 13:25:00,110.46,110.47,110.38,110.39,12808.0,105.3837,105.3933,105.3074,105.3169,12808.0
2017-02-28 13:30:00,110.38,110.46,110.38,110.42,11892.0,105.3074,105.3837,105.3074,105.3456,11892.0
2017-02-28 13:35:00,110.43,110.46,110.42,110.44,14348.0,105.3551,105.3837,105.3456,105.3646,14348.0
2017-02-28 13:40:00,110.45,110.5,110.44,110.5,17958.0,105.3742,105.4219,105.3646,105.4219,17958.0
2017-02-28 13:45:00,110.51,110.52,110.44,110.45,16466.0,105.4314,105.441,105.3646,105.3742,16466.0
2017-02-28 13:50:00,110.46,110.54,110.42,110.53,23426.0,105.3837,105.46,105.3456,105.4505,23426.0
2017-02-28 13:55:00,110.53,110.58,110.5,110.52,19376.0,105.4505,105.4982,105.4219,105.441,19376.0
2017-02-28 14:00:00,110.53,110.56,110.49,110.5,20407.0,105.4505,105.4791,105.4123,105.4219,20407.0
2017-02-28 14:05:00,110.51,110.52,110.42,110.45,37900.0,105.4314,105.441,105.3456,105.3742,37900.0
2017-02-28 14:10:00,110.45,110.53,110.44,110.47,15163.0,105.3742,105.4505,105.3646,105.3933,15163.0
2017-02-28 14:15:00,110.48,110.49,110.38,110.45,25977.0,105.4028,105.4123,105.3074,105.3742,25977.0
2017-02-28 14:20:00,110.46,110.48,110.42,110.45,18109.0,105.3837,105.4028,105.3456,105.3742,18109.0
2017-02-28 14:25:00,110.46,110.49,110.45,110.48,17371.0,105.3837,105.4123,105.3742,105.4028,17371.0
2017-02-28 14:30:00,110.48,110.49,110.43,110.44,29565.0,105.4028,105.4123,105.3551,105.3646,29565.0
2017-02-28 14:35:00,110.45,110.45,110.41,110.43,16319.0,105.3742,105.3742,105.336,105.3551,16319.0
2017-02-28 14:40:00,110.44,110.53,110.43,110.52,21709.0,105.3646,105.4505,105.3551,105.441,21709.0
2017-02-28 14:45:00,110.53,110.63,110.52,110.62,24224.0,105.4505,105.5459,105.441,105.5364,24224.0
2017-02-28 14:50:00,110.62,110.63,110.51,110.55,21853.0,105.5364,105.5459,105.4314,105.4696,21853.0
2017-02-28 14:55:00,110.56,110.63,110.55,110.6,23087.0,105.4791,105.5459,105.4696,105.5173,23087.0
2017-02-28 15:00:00,110.6,110.62,110.56,110.61,17688.0,105.5173,105.5364,105.4791,105.5268,17688.0
2017-02-28 15:05:00,110.62,110.62,110.59,110.61,13297.0,105.5364,105.5364,105.5077,105.5268,13297.0
2017-02-28 15:10:00,110.61,110.72,110.6,110.7,22822.0,105.5268,105.6318,105.5173,105.6127,22822.0
2017-02-28 15:15:00,110.7,110.71,110.68,110.69,15156.0,105.6127,105.6222,105.5936,105.6032,15156.0
2017-02-28 15:20:00,110.71,110.71,110.62,110.63,19720.0,105.6222,105.6222,105.5364,105.5459,19720.0
2017-02-28 15:25:00,110.63,110.64,110.58,110.58,29231.0,105.5459,105.5554,105.4982,105.4982,29231.0
2017-02-28 15:30:00,110.58,110.58,110.44,110.45,41127.0,105.4982,105.4982,105.3646,105.3742,41127.0
2017-02-28 15:35:00,110.44,110.51,110.3,110.31,42358.0,105.3646,105.4314,105.2311,105.2406,42358.0
2017-02-28 15:40:00,110.32,110.47,110.3,110.47,63670.0,105.2502,105.3933,105.2311,105.3933,63670.0
2017-02-28 15:45:00,110.45,110.52,110.43,110.51,73907.0,105.3742,105.441,105.3551,105.4314,73907.0
2017-02-28 15:50:00,110.52,110.62,110.42,110.44,120896.0,105.441,105.5364,105.3456,105.3646,120896.0
2017-02-28 15:55:00,110.44,110.55,110.41,110.46,187002.0,105.3646,105.4696,105.336,105.3837,187002.0
2017-03-01 09:30:00,111.42,111.53,110.85,111.0,68948.0,106.2996,106.4045,105.7558,105.8989,68948.0
2017-03-01 09:35:00,111.03,111.27,111.02,111.14,35177.0,105.9275,106.1565,105.918,106.0325,35177.0
2017-03-01 09:40:00,111.16,111.16,110.89,110.98,23509.0,106.0516,106.0516,105.794,105.8798,23509.0
2017-03-01 09:45:00,111.03,111.07,110.78,111.02,26595.0,105.9275,105.9657,105.689,105.918,26595.0
2017-03-01 09:50:00,111.04,111.12,110.95,111.06,17783.0,105.9371,106.0134,105.8512,105.9561,17783.0
2017-03-01 09:55:00,111.04,111.47,111.04,111.36,24474.0,105.9371,106.3473,105.9371,106.2424,24474.0
2017-03-01 10:00:00,111.3,111.49,111.27,111.48,16115.0,106.1851,106.3664,106.1565,106.3568,16115.0
2017-03-01 10:05:00,111.44,111.67,111.37,111.66,55160.0,106.3187,106.5381,106.2519,106.5286,55160.0
2017-03-01 10:10:00,111.67,111.74,111.5,111.74,25769.0,106.5381,106.6049,106.3759,106.6049,25769.0
2017-03-01 10:15:00,111.74,111.76,111.64,111.69,32027.0,106.6049,106.624,106.5095,106.5572,32027.0
2017-03-01 10:20:00,111.7,111.83,111.7,111.82,26142.0,106.5667,106.6908,106.5667,106.6812,26142.0
2017-03-01 10:25:00,111.83,111.91,111.79,111.91,34147.0,106.6908,106.7671,106.6526,106.7671,34147.0
2017-03-01 10:30:00,111.91,111.92,111.75,111.78,18602.0,106.7671,106.7766,106.6144,106.6431,18602.0
2017-03-01 10:35:00,111.77,111.8,111.7,111.74,25358.0,106.6335,106.6621,106.5667,106.6049,25358.0
2017-03-01 10:40:00,111.72,111.84,111.71,111.8,28014.0,106.5858,106.7003,106.5763,106.6621,28014.0
2017-03-01 10:45:00,111.8,111.96,111.8,111.96,25263.0,106.6621,106.8148,106.6621,106.8148,25263.0
2017-03-01 10:50:00,111.94,111.99,111.91,111.97,28748.0,106.7957,106.8434,106.7671,106.8243,28748.0
2017-03-01 10:55:00,111.99,112.26,111.99,112.22,62244.0,106.8434,107.101,106.8434,107.0628,62244.0
2017-03-01 11:00:00,112.21,112.21,112.06,112.06,27331.0,107.0533,107.0533,106.9102,106.9102,27331.0
2017-03-01 11:05:00,112.07,112.33,112.01,112.32,37223.0,106.9197,107.1678,106.8625,107.1582,37223.0
2017-03-01 11:10:00,112.31,112.41,112.26,112.3,43593.0,107.1487,107.2441,107.101,107.1392,43593.0
2017-03-01 11:15:00,112.32,112.44,112.28,112.44,27085.0,107.1582,107.2727,107.1201,107.2727,27085.0
2017-03-01 11:20:00,112.43,112.45,112.35,112.43,28666.0,107.2632,107.2823,107.1869,107.2632,28666.0
2017-03-01 11:25:00,112.43,112.48,112.39,112.42,44632.0,107.2632,107.3109,107.225,107.2536,44632.0
2017-03-01 11:30:00,112.45,112.49,112.38,112.46,19501.0,107.2823,107.3204,107.2155,107.2918,19501.0
2017-03-01 11:35:00,112.48,112.59,112.46,112.57,37143.0,107.3109,107.4158,107.2918,107.3968,37143.0
2017-03-01 11:40:00,112.58,112.62,112.54,112.6,21506.0,107.4063,107.4445,107.3681,107.4254,21506.0
2017-03-01 11:45:00,112.59,112.65,112.57,112.64,28379.0,107.4158,107.4731,107.3968,107.4635,28379.0
2017-03-01 11:50:00,112.63,112.73,112.61,112.68,34741.0,107.454,107.5494,107.4349,107.5017,34741.0
2017-03-01 11:55:00,112.66,112.74,112.65,112.67,19826.0,107.4826,107.5589,107.4731,107.4922,19826.0
2017-03-01 12:00:00,112.68,112.9,112.64,112.9,33566.0,107.5017,107.7116,107.4635,107.7116,33566.0
2017-03-01 12:05:00,112.88,112.92,112.81,112.87,17491.0,107.6925,107.7307,107.6257,107.683,17491.0
2017-03-01 12:10:00,112.87,112.89,112.8,112.84,21275.0,107.683,107.702,107.6162,107.6543,21275.0
2017-03-01 12:15:00,112.85,112.9,112.73,112.8,36233.0,107.6639,107.7116,107.5494,107.6162,36233.0
2017-03-01 12:20:00,112.8,112.87,112.78,112.8,16882.0,107.6162,107.683,107.5971,107.6162,16882.0
2017-03-01 12:25:00,112.8,112.8,112.7,112.7,20887.0,107.6162,107.6162,107.5208,107.5208,20887.0
2017-03-01 12:30:00,112.69,112.69,112.58,112.61,26872.0,107.5112,107.5112,107.4063,107.4349,26872.0
2017-03-01 12:35:00,112.62,112.64,112.52,112.53,9415.0,107.4445,107.4635,107.3491,107.3586,9415.0
2017-03-01 12:40:00,112.53,112.54,112.35,112.35,19267.0,107.3586,107.3681,107.1869,107.1869,19267.0
2017-03-01 12:45:00,112.35,112.38,112.29,112.29,23946.0,107.1869,107.2155,107.1296,107.1296,23946.0
2017-03-01 12:50:00,112.3,112.32,112.26,112.29,17827.0,107.1392,107.1582,107.101,107.1296,17827.0
2017-03-01 12:55:00,112.29,112.29,112.25,112.28,15853.0,107.1296,107.1296,107.0915,107.1201,15853.0
2017-03-01 13:00:00,112.28,112.33,112.18,112.21,41389.0,107.1201,107.1678,107.0247,107.0533,41389.0
2017-03-01 13:05:00,112.22,112.34,112.22,112.27,14845.0,107.0628,107.1773,107.0628,107.1105,14845.0
2017-03-01 13:10:00,112.25,112.35,112.22,112.34,17805.0,107.0915,107.1869,107.0628,107.1773,17805.0
2017-03-01 13:15:00,112.34,112.42,112.33,112.35,21614.0,107.1773,107.2536,107.1678,107.1869,21614.0
2017-03-01 13:20:00,112.35,112.44,112.35,112.39,6187.0,107.1869,107.2727,107.1869,107.225,6187.0
2017-03-01 13:25:00,112.37,112.42,112.35,112.38,13022.0,107.2059,107.2536,107.1869,107.2155,13022.0
2017-03-01 13:30:00,112.39,112.41,112.36,112.36,12607.0,107.225,107.2441,107.1964,107.1964,12607.0
2017-03-01 13:35:00,112.36,112.37,112.32,112.35,15992.0,107.1964,107.2059,107.1582,107.1869,15992.0
2017-03-01 13:40:00,112.35,112.37,112.3,112.32,19464.0,107.1869,107.2059,107.1392,107.1582,19464.0
2017-03-01 13:45:00,112.32,112.4,112.32,112.35,20663.0,107.1582,107.2346,107.1582,107.1869,20663.0
2017-03-01 13:50:00,112.37,112.4,112.32,112.34,27008.0,107.2059,107.2346,107.1582,107.1773,27008.0
2017-03-01 13:55:00,112.34,112.39,112.34,112.37,7855.0,107.1773,107.225,107.1773,107.2059,7855.0
2017-03-01 14:00:00,112.38,112.38,112.32,112.37,15617.0,107.2155,107.2155,107.1582,107.2059,15617.0
2017-03-01 14:05:00,112.35,112.4,112.33,112.34,29363.0,107.1869,107.2346,107.1678,107.1773,29363.0
2017-03-01 14:10:00,112.35,112.46,112.33,112.43,17918.0,107.1869,107.2918,107.1678,107.2632,17918.0
2017-03-01 14:15:00,112.44,112.65,112.42,112.62,25428.0,107.2727,107.4731,107.2536,107.4445,25428.0
2017-03-01 14:20:00,112.61,112.79,112.6,112.78,27848.0,107.4349,107.6066,107.4254,107.5971,27848.0
2017-03-01 14:25:00,112.77,112.77,112.64,112.67,24321.0,107.5876,107.5876,107.4635,107.4922,24321.0
2017-03-01 14:30:00,112.7,112.73,112.6,112.61,19218.0,107.5208,107.5494,107.4254,107.4349,19218.0
2017-03-01 14:35:00,112.62,112.63,112.54,112.56,25955.0,107.4445,107.454,107.3681,107.3872,25955.0
2017-03-01 14:40:00,112.58,112.6,112.55,112.59,16592.0,107.4063,107.4254,107.3777,107.4158,16592.0
2017-03-01 14:45:00,112.58,112.68,112.56,112.65,36218.0,107.4063,107.5017,107.3872,107.4731,36218.0
2017-03-01 14:50:00,112.65,112.69,112.6,112.68,21528.0,107.4731,107.5112,107.4254,107.5017,21528.0
2017-03-01 14:55:00,112.68,112.71,112.59,112.63,23522.0,107.5017,107.5303,107.4158,107.454,23522.0
2017-03-01 15:00:00,112.61,112.65,112.55,112.6,24693.0,107.4349,107.4731,107.3777,107.4254,24693.0
2017-03-01 15:05:00,112.6,112.63,112.49,112.49,37161.0,107.4254,107.454,107.3204,107.3204,37161.0
2017-03-01 15:10:00,112.5,112.57,112.49,112.55,41376.0,107.33,107.3968,107.3204,107.3777,41376.0
2017-03-01 15:15:00,112.55,112.57,112.51,112.55,27307.0,107.3777,107.3968,107.3395,107.3777,27307.0
2017-03-01 15:20:00,112.57,112.61,112.5,112.51,77736.0,107.3968,107.4349,107.33,107.3395,77736.0
2017-03-01 15:25:00,112.52,112.53,112.47,112.47,28492.0,107.3491,107.3586,107.3014,107.3014,28492.0
2017-03-01 15:30:00,112.47,112.5,112.45,112.47,43461.0,107.3014,107.33,107.2823,107.3014,43461.0
2017-03-01 15:35:00,112.48,112.52,112.45,112.46,67122.0,107.3109,107.3491,107.2823,107.2918,67122.0
2017-03-01 15:40:00,112.47,112.53,112.45,112.5,50641.0,107.3014,107.3586,107.2823,107.33,50641.0
2017-03-01 15:45:00,112.49,112.52,112.46,112.47,51589.0,107.3204,107.3491,107.2918,107.3014,51589.0
2017-03-01 15:50:00,112.49,112.51,112.4,112.41,56213.0,107.3204,107.3395,107.2346,107.2441,56213.0
2017-03-01 15:55:00,112.4,112.44,112.29,112.3,151416.0,107.2346,107.2727,107.1296,107.1392,151416.0
2017-03-02 09:30:00,112.2,112.29,111.84,111.92,73533.0,107.0438,107.1296,106.7003,106.7766,73533.0
2017-03-02 09:35:00,111.86,111.92,111.72,111.81,20287.0,106.7194,106.7766,106.5858,106.6717,20287.0
2017-03-02 09:40:00,111.81,111.91,111.64,111.72,26809.0,106.6717,106.7671,106.5095,106.5858,26809.0
2017-03-02 09:45:00,111.76,111.88,111.7,111.86,26077.0,106.624,106.7385,106.5667,106.7194,26077.0
2017-03-02 09:50:00,111.87,111.87,111.62,111.69,63970.0,106.7289,106.7289,106.4904,106.5572,63970.0
2017-03-02 09:55:00,111.71,111.91,111.71,111.89,15616.0,106.5763,106.7671,106.5763,106.748,15616.0
2017-03-02 10:00:00,111.9,111.9,111.77,111.82,13152.0,106.7575,106.7575,106.6335,106.6812,13152.0
2017-03-02 10:05:00,111.83,111.9,111.63,111.64,18600.0,106.6908,106.7575,106.5,106.5095,18600.0
2017-03-02 10:10:00,111.64,111.74,111.53,111.65,22505.0,106.5095,106.6049,106.4045,106.519,22505.0
2017-03-02 10:15:00,111.69,111.73,111.64,111.69,11385.0,106.5572,106.5954,106.5095,106.5572,11385.0
2017-03-02 10:20:00,111.68,111.7,111.59,111.69,13865.0,106.5477,106.5667,106.4618,106.5572,13865.0
2017-03-02 10:25:00,111.7,111.87,111.67,111.82,20716.0,106.5667,106.7289,106.5381,106.6812,20716.0
2017-03-02 10:30:00,111.82,111.83,111.71,111.73,14938.0,106.6812,106.6908,106.5763,106.5954,14938.0
2017-03-02 10:35:00,111.72,111.8,111.69,111.69,70738.0,106.5858,106.6621,106.5572,106.5572,70738.0
2017-03-02 10:40:00,111.7,111.78,111.66,111.77,18430.0,106.5667,106.6431,106.5286,106.6335,18430.0
2017-03-02 10:45:00,111.75,111.77,111.71,111.77,9645.0,106.6144,106.6335,106.5763,106.6335,9645.0
2017-03-02 10:50:00,111.76,111.83,111.74,111.76,19820.0,106.624,106.6908,106.6049,106.624,19820.0
2017-03-02 10:55:00,111.77,111.77,111.71,111.72,8599.0,106.6335,106.6335,106.5763,106.5858,8599.0
2017-03-02 11:00:00,111.7,111.71,111.61,111.62,32082.0,106.5667,106.5763,106.4809,106.4904,32082.0
2017-03-02 11:05:00,111.63,111.63,111.51,111.53,7566.0,106.5,106.5,106.3855,106.4045,7566.0
2017-03-02 11:10:00,111.54,111.61,111.51,111.59,18707.0,106.4141,106.4809,106.3855,106.4618,18707.0
2017-03-02 11:15:00,111.6,111.61,111.5,111.5,10605.0,106.4713,106.4809,106.3759,106.3759,10605.0
2017-03-02 11:20:00,111.51,111.64,111.5,111.58,20337.0,106.3855,106.5095,106.3759,106.4523,20337.0
2017-03-02 11:25:00,111.58,111.62,111.5,111.51,11615.0,106.4523,106.4904,106.3759,106.3855,11615.0
2017-03-02 11:30:00,111.52,111.57,111.41,111.44,20596.0,106.395,106.4427,106.2901,106.3187,20596.0
2017-03-02 11:35:00,111.45,111.52,111.43,111.44,6645.0,106.3282,106.395,106.3091,106.3187,6645.0
2017-03-02 11:40:00,111.46,111.52,111.41,111.43,20724.0,106.3378,106.395,106.2901,106.3091,20724.0
2017-03-02 11:45:00,111.42,111.56,111.42,111.54,15763.0,106.2996,106.4332,106.2996,106.4141,15763.0
2017-03-02 11:50:00,111.53,111.62,111.51,111.6,18948.0,106.4045,106.4904,106.3855,106.4713,18948.0
2017-03-02 11:55:00,111.61,111.66,111.6,111.65,11840.0,106.4809,106.5286,106.4713,106.519,11840.0
2017-03-02 12:00:00,111.65,111.65,111.58,111.65,24270.0,106.519,106.519,106.4523,106.519,24270.0
2017-03-02 12:05:00,111.63,111.63,111.54,111.59,14176.0,106.5,106.5,106.4141,106.4618,14176.0
2017-03-02 12:10:00,111.59,111.63,111.48,111.48,20682.0,106.4618,106.5,106.3568,106.3568,20682.0
2017-03-02 12:15:00,111.5,111.56,111.48,111.48,49703.0,106.3759,106.4332,106.3568,106.3568,49703.0
2017-03-02 12:20:00,111.49,111.55,111.48,111.54,21104.0,106.3664,106.4236,106.3568,106.4141,21104.0
2017-03-02 12:25:00,111.55,111.57,111.5,111.55,8347.0,106.4236,106.4427,106.3759,106.4236,8347.0
2017-03-02 12:30:00,111.56,111.62,111.56,111.59,6711.0,106.4332,106.4904,106.4332,106.4618,6711.0
2017-03-02 12:35:00,111.61,111.65,111.56,111.61,14482.0,106.4809,106.519,106.4332,106.4809,14482.0
2017-03-02 12:40:00,111.59,111.62,111.57,111.58,37508.0,106.4618,106.4904,106.4427,106.4523,37508.0
2017-03-02 12:45:00,111.57,111.59,111.49,111.55,43461.0,106.4427,106.4618,106.3664,106.4236,43461.0
2017-03-02 12:50:00,111.57,111.62,111.57,111.62,13391.0,106.4427,106.4904,106.4427,106.4904,13391.0
2017-03-02 12:55:00,111.61,111.61,111.58,111.59,10150.0,106.4809,106.4809,106.4523,106.4618,10150.0
2017-03-02 13:00:00,111.58,111.61,111.53,111.55,10568.0,106.4523,106.4809,106.4045,106.4236,10568.0
2017-03-02 13:05:00,111.53,111.55,111.52,111.53,11062.0,106.4045,106.4236,106.395,106.4045,11062.0
2017-03-02 13:10:00,111.53,111.59,111.49,111.59,135321.0,106.4045,106.4618,106.3664,106.4618,135321.0
2017-03-02 13:15:00,111.58,111.58,111.53,111.56,6734.0,106.4523,106.4523,106.4045,106.4332,6734.0
2017-03-02 13:20:00,111.56,111.58,111.54,111.56,8630.0,106.4332,106.4523,106.4141,106.4332,8630.0
2017-03-02 13:25:00,111.57,111.69,111.56,111.69,7582.0,106.4427,106.5572,106.4332,106.5572,7582.0
2017-03-02 13:30:00,111.68,111.71,111.65,111.69,19849.0,106.5477,106.5763,106.519,106.5572,19849.0
2017-03-02 13:35:00,111.68,111.7,111.64,111.67,16365.0,106.5477,106.5667,106.5095,106.5381,16365.0
2017-03-02 13:40:00,111.65,111.69,111.65,111.69,10285.0,106.519,106.5572,106.519,106.5572,10285.0
2017-03-02 13:45:00,111.69,111.71,111.62,111.64,19878.0,106.5572,106.5763,106.4904,106.5095,19878.0
2017-03-02 13:50:00,111.65,111.67,111.54,111.6,11830.0,106.519,106.5381,106.4141,106.4713,11830.0
2017-03-02 13:55:00,111.58,111.6,111.54,111.56,12391.0,106.4523,106.4713,106.4141,106.4332,12391.0
2017-03-02 14:00:00,111.57,111.6,111.54,111.57,14030.0,106.4427,106.4713,106.4141,106.4427,14030.0
2017-03-02 14:05:00,111.58,111.59,111.54,111.54,50250.0,106.4523,106.4618,106.4141,106.4141,50250.0
2017-03-02 14:10:00,111.54,111.54,111.45,111.5,51256.0,106.4141,106.4141,106.3282,106.3759,51256.0
2017-03-02 14:15:00,111.5,111.52,111.47,111.48,11426.0,106.3759,106.395,106.3473,106.3568,11426.0
2017-03-02 14:20:00,111.49,111.53,111.47,111.48,8499.0,106.3664,106.4045,106.3473,106.3568,8499.0
2017-03-02 14:25:00,111.49,111.65,111.49,111.65,11170.0,106.3664,106.519,106.3664,106.519,11170.0
2017-03-02 14:30:00,111.65,111.74,111.6,111.73,25711.0,106.519,106.6049,106.4713,106.5954,25711.0
2017-03-02 14:35:00,111.74,111.74,111.65,111.71,17359.0,106.6049,106.6049,106.519,106.5763,17359.0
2017-03-02 14:40:00,111.7,111.71,111.65,111.7,16857.0,106.5667,106.5763,106.519,106.5667,16857.0
2017-03-02 14:45:00,111.7,111.75,111.68,111.73,12892.0,106.5667,106.6144,106.5477,106.5954,12892.0
2017-03-02 14:50:00,111.73,111.74,111.68,111.71,14932.0,106.5954,106.6049,106.5477,106.5763,14932.0
2017-03-02 14:55:00,111.71,111.73,111.67,111.73,10505.0,106.5763,106.5954,106.5381,106.5954,10505.0
2017-03-02 15:00:00,111.72,111.72,111.66,111.72,13268.0,106.5858,106.5858,106.5286,106.5858,13268.0
2017-03-02 15:05:00,111.72,111.78,111.7,111.74,12684.0,106.5858,106.6431,106.5667,106.6049,12684.0
2017-03-02 15:10:00,111.73,111.74,111.69,111.7,13809.0,106.5954,106.6049,106.5572,106.5667,13809.0
2017-03-02 15:15:00,111.69,111.69,111.57,111.66,27616.0,106.5572,106.5572,106.4427,106.5286,27616.0
2017-03-02 15:20:00,111.65,111.69,111.63,111.64,16969.0,106.519,106.5572,106.5,106.5095,16969.0
2017-03-02 15:25:00,111.64,111.67,111.56,111.64,20822.0,106.5095,106.5381,106.4332,106.5095,20822.0
2017-03-02 15:30:00,111.63,111.65,111.5,111.53,32235.0,106.5,106.519,106.3759,106.4045,32235.0
2017-03-02 15:35:00,111.52,111.55,111.49,111.52,35116.0,106.395,106.4236,106.3664,106.395,35116.0
2017-03-02 15:40:00,111.52,111.54,111.37,111.44,54838.0,106.395,106.4141,106.2519,106.3187,54838.0
2017-03-02 15:45:00,111.44,111.52,111.4,111.41,64961.0,106.3187,106.395,106.2805,106.2901,64961.0
2017-03-02 15:50:00,111.42,111.49,111.35,111.42,83964.0,106.2996,106.3664,106.2328,106.2996,83964.0
2017-03-02 15:55:00,111.41,111.47,111.3,111.34,164639.0,106.2901,106.3473,106.1851,106.2233,164639.0
2017-03-03 09:30:00,111.29,111.36,111.22,111.3,56028.0,106.1756,106.2424,106.1088,106.1851,56028.0
2017-03-03 09:35:00,111.28,111.42,111.17,111.41,24844.0,106.166,106.2996,106.0611,106.2901,24844.0
2017-03-03 09:40:00,111.4,111.57,111.39,111.57,17336.0,106.2805,106.4427,106.271,106.4427,17336.0
2017-03-03 09:45:00,111.59,111.6,111.4,111.52,15884.0,106.4618,106.4713,106.2805,106.395,15884.0
2017-03-03 09:50:00,111.52,111.59,111.4,111.45,20158.0,106.395,106.4618,106.2805,106.3282,20158.0
2017-03-03 09:55:00,111.45,111.45,111.33,111.38,10213.0,106.3282,106.3282,106.2137,106.2614,10213.0
2017-03-03 10:00:00,111.4,111.44,111.34,111.36,19960.0,106.2805,106.3187,106.2233,106.2424,19960.0
2017-03-03 10:05:00,111.35,111.52,111.35,111.49,17860.0,106.2328,106.395,106.2328,106.3664,17860.0
2017-03-03 10:10:00,111.5,111.62,111.49,111.6,19916.0,106.3759,106.4904,106.3664,106.4713,19916.0
2017-03-03 10:15:00,111.6,111.63,111.37,111.41,29764.0,106.4713,106.5,106.2519,106.2901,29764.0
2017-03-03 10:20:00,111.39,111.39,111.21,111.3,67999.0,106.271,106.271,106.0993,106.1851,67999.0
2017-03-03 10:25:00,111.34,111.38,111.29,111.37,31520.0,106.2233,106.2614,106.1756,106.2519,31520.0
2017-03-03 10:30:00,111.38,111.42,111.32,111.38,26427.0,106.2614,106.2996,106.2042,106.2614,26427.0
2017-03-03 10:35:00,111.34,111.35,111.26,111.34,21318.0,106.2233,106.2328,106.147,106.2233,21318.0
2017-03-03 10:40:00,111.34,111.35,111.24,111.28,20738.0,106.2233,106.2328,106.1279,106.166,20738.0
2017-03-03 10:45:00,111.28,111.29,111.11,111.16,49961.0,106.166,106.1756,106.0039,106.0516,49961.0
2017-03-03 10:50:00,111.16,111.18,110.98,111.12,50714.0,106.0516,106.0706,105.8798,106.0134,50714.0
2017-03-03 10:55:00,111.13,111.16,110.99,111.05,22834.0,106.0229,106.0516,105.8894,105.9466,22834.0
2017-03-03 11:00:00,111.04,111.16,110.96,111.15,38538.0,105.9371,106.0516,105.8607,106.042,38538.0
2017-03-03 11:05:00,111.15,111.2,111.12,111.17,23157.0,106.042,106.0897,106.0134,106.0611,23157.0
2017-03-03 11:10:00,111.18,111.21,111.11,111.2,22929.0,106.0706,106.0993,106.0039,106.0897,22929.0
2017-03-03 11:15:00,111.2,111.23,111.14,111.17,16846.0,106.0897,106.1183,106.0325,106.0611,16846.0
2017-03-03 11:20:00,111.16,111.25,111.15,111.2,26101.0,106.0516,106.1374,106.042,106.0897,26101.0
2017-03-03 11:25:00,111.21,111.23,111.16,111.2,20023.0,106.0993,106.1183,106.0516,106.0897,20023.0
2017-03-03 11:30:00,111.18,111.34,111.18,111.34,28940.0,106.0706,106.2233,106.0706,106.2233,28940.0
2017-03-03 11:35:00,111.35,111.52,111.35,111.51,40912.0,106.2328,106.395,106.2328,106.3855,40912.0
2017-03-03 11:40:00,111.5,111.52,111.39,111.48,27568.0,106.3759,106.395,106.271,106.3568,27568.0
2017-03-03 11:45:00,111.5,111.55,111.46,111.55,12074.0,106.3759,106.4236,106.3378,106.4236,12074.0
2017-03-03 11:50:00,111.54,111.58,111.49,111.53,39478.0,106.4141,106.4523,106.3664,106.4045,39478.0
2017-03-03 11:55:00,111.54,111.56,111.5,111.55,22638.0,106.4141,106.4332,106.3759,106.4236,22638.0
2017-03-03 12:00:00,111.55,111.58,111.51,111.53,26529.0,106.4236,106.4523,106.3855,106.4045,26529.0
2017-03-03 12:05:00,111.54,111.57,111.54,111.56,9796.0,106.4141,106.4427,106.4141,106.4332,9796.0
2017-03-03 12:10:00,111.57,111.57,111.49,111.55,12613.0,106.4427,106.4427,106.3664,106.4236,12613.0
2017-03-03 12:15:00,111.55,111.55,111.48,111.52,22754.0,106.4236,106.4236,106.3568,106.395,22754.0
2017-03-03 12:20:00,111.51,111.53,111.45,111.49,16593.0,106.3855,106.4045,106.3282,106.3664,16593.0
2017-03-03 12:25:00,111.5,111.58,111.5,111.56,13681.0,106.3759,106.4523,106.3759,106.4332,13681.0
2017-03-03 12:30:00,111.56,111.56,111.47,111.47,26272.0,106.4332,106.4332,106.3473,106.3473,26272.0
2017-03-03 12:35:00,111.48,111.52,111.48,111.51,6753.0,106.3568,106.395,106.3568,106.3855,6753.0
2017-03-03 12:40:00,111.51,111.6,111.51,111.6,10867.0,106.3855,106.4713,106.3855,106.4713,10867.0
2017-03-03 12:45:00,111.59,111.65,111.58,111.62,16082.0,106.4618,106.519,106.4523,106.4904,16082.0
2017-03-03 12:50:00,111.61,111.62,111.58,111.6,11203.0,106.4809,106.4904,106.4523,106.4713,11203.0
2017-03-03 12:55:00,111.61,111.64,111.59,111.59,10592.0,106.4809,106.5095,106.4618,106.4618,10592.0
2017-03-03 13:00:00,111.61,111.72,111.5,111.72,21947.0,106.4809,106.5858,106.3759,106.5858,21947.0
2017-03-03 13:05:00,111.73,111.78,111.58,111.64,37249.0,106.5954,106.6431,106.4523,106.5095,37249.0
2017-03-03 13:10:00,111.66,111.68,111.63,111.63,11492.0,106.5286,106.5477,106.5,106.5,11492.0
2017-03-03 13:15:00,111.63,111.66,111.56,111.61,9351.0,106.5,106.5286,106.4332,106.4809,9351.0
2017-03-03 13:20:00,111.58,111.62,111.46,111.53,14842.0,106.4523,106.4904,106.3378,106.4045,14842.0
2017-03-03 13:25:00,111.53,111.53,111.46,111.5,16301.0,106.4045,106.4045,106.3378,106.3759,16301.0
2017-03-03 13:30:00,111.5,111.57,111.48,111.48,11104.0,106.3759,106.4427,106.3568,106.3568,11104.0
2017-03-03 13:35:00,111.5,111.59,111.49,111.56,13008.0,106.3759,106.4618,106.3664,106.4332,13008.0
2017-03-03 13:40:00,111.56,111.62,111.51,111.6,26331.0,106.4332,106.4904,106.3855,106.4713,26331.0
2017-03-03 13:45:00,111.6,111.63,111.57,111.6,17201.0,106.4713,106.5,106.4427,106.4713,17201.0
2017-03-03 13:50:00,111.61,111.61,111.54,111.54,14871.0,106.4809,106.4809,106.4141,106.4141,14871.0
2017-03-03 13:55:00,111.55,111.58,111.47,111.54,19612.0,106.4236,106.4523,106.3473,106.4141,19612.0
2017-03-03 14:00:00,111.54,111.59,111.51,111.57,25937.0,106.4141,106.4618,106.3855,106.4427,25937.0
2017-03-03 14:05:00,111.59,111.61,111.53,111.59,16356.0,106.4618,106.4809,106.4045,106.4618,16356.0
2017-03-03 14:10:00,111.57,111.62,111.55,111.56,28009.0,106.4427,106.4904,106.4236,106.4332,28009.0
2017-03-03 14:15:00,111.55,111.6,111.54,111.54,33390.0,106.4236,106.4713,106.4141,106.4141,33390.0
2017-03-03 14:20:00,111.55,111.62,111.55,111.6,6195.0,106.4236,106.4904,106.4236,106.4713,6195.0
2017-03-03 14:25:00,111.6,111.61,111.55,111.56,22126.0,106.4713,106.4809,106.4236,106.4332,22126.0
2017-03-03 14:30:00,111.57,111.66,111.57,111.65,17843.0,106.4427,106.5286,106.4427,106.519,17843.0
2017-03-03 14:35:00,111.65,111.7,111.63,111.67,23228.0,106.519,106.5667,106.5,106.5381,23228.0
2017-03-03 14:40:00,111.68,111.7,111.64,111.67,10917.0,106.5477,106.5667,106.5095,106.5381,10917.0
2017-03-03 14:45:00,111.68,111.79,111.68,111.79,9653.0,106.5477,106.6526,106.5477,106.6526,9653.0
2017-03-03 14:50:00,111.78,111.79,111.66,111.69,31727.0,106.6431,106.6526,106.5286,106.5572,31727.0
2017-03-03 14:55:00,111.69,111.72,111.66,111.72,24785.0,106.5572,106.5858,106.5286,106.5858,24785.0
2017-03-03 15:00:00,111.71,111.71,111.61,111.63,28636.0,106.5763,106.5763,106.4809,106.5,28636.0
2017-03-03 15:05:00,111.63,111.66,111.6,111.64,13848.0,106.5,106.5286,106.4713,106.5095,13848.0
2017-03-03 15:10:00,111.65,111.65,111.59,111.65,16020.0,106.519,106.519,106.4618,106.519,16020.0
2017-03-03 15:15:00,111.65,111.66,111.62,111.63,18053.0,106.519,106.5286,106.4904,106.5,18053.0
2017-03-03 15:20:00,111.62,111.73,111.62,111.7,18607.0,106.4904,106.5954,106.4904,106.5667,18607.0
2017-03-03 15:25:00,111.71,111.74,111.69,111.72,22435.0,106.5763,106.6049,106.5572,106.5858,22435.0
2017-03-03 15:30:00,111.72,111.74,111.66,111.69,32889.0,106.5858,106.6049,106.5286,106.5572,32889.0
2017-03-03 15:35:00,111.69,111.79,111.69,111.79,32145.0,106.5572,106.6526,106.5572,106.6526,32145.0
2017-03-03 15:40:00,111.79,111.79,111.69,111.7,38191.0,106.6526,106.6526,106.5572,106.5667,38191.0
2017-03-03 15:45:00,111.7,111.71,111.62,111.66,64831.0,106.5667,106.5763,106.4904,106.5286,64831.0
2017-03-03 15:50:00,111.67,111.76,111.67,111.76,67213.0,106.5381,106.624,106.5381,106.624,67213.0
2017-03-03 15:55:00,111.75,111.84,111.65,111.74,247097.0,106.6144,106.7003,106.519,106.6049,247097.0
2017-03-06 09:30:00,111.14,111.61,111.14,111.29,107907.0,106.0325,106.4809,106.0325,106.1756,107907.0
2017-03-06 09:35:00,111.34,111.4,111.27,111.38,35983.0,106.2233,106.2805,106.1565,106.2614,35983.0
2017-03-06 09:40:00,111.38,111.47,111.29,111.31,23880.0,106.2614,106.3473,106.1756,106.1947,23880.0
2017-03-06 09:45:00,111.33,111.34,111.02,111.03,36382.0,106.2137,106.2233,105.918,105.9275,36382.0
2017-03-06 09:50:00,111.02,111.19,111.02,111.1,13125.0,105.918,106.0802,105.918,105.9943,13125.0
2017-03-06 09:55:00,111.1,111.21,111.02,111.21,16642.0,105.9943,106.0993,105.918,106.0993,16642.0
2017-03-06 10:00:00,111.2,111.21,111.08,111.11,21720.0,106.0897,106.0993,105.9752,106.0039,21720.0
2017-03-06 10:05:00,111.09,111.21,111.07,111.19,27246.0,105.9848,106.0993,105.9657,106.0802,27246.0
2017-03-06 10:10:00,111.18,111.25,111.17,111.24,35116.0,106.0706,106.1374,106.0611,106.1279,35116.0
2017-03-06 10:15:00,111.25,111.31,111.16,111.17,29744.0,106.1374,106.1947,106.0516,106.0611,29744.0
2017-03-06 10:20:00,111.16,111.24,111.14,111.21,13632.0,106.0516,106.1279,106.0325,106.0993,13632.0
2017-03-06 10:25:00,111.2,111.3,111.2,111.24,26632.0,106.0897,106.1851,106.0897,106.1279,26632.0
2017-03-06 10:30:00,111.28,111.28,111.19,111.23,7526.0,106.166,106.166,106.0802,106.1183,7526.0
2017-03-06 10:35:00,111.22,111.26,111.15,111.26,16479.0,106.1088,106.147,106.042,106.147,16479.0
2017-03-06 10:40:00,111.26,111.27,111.14,111.14,19282.0,106.147,106.1565,106.0325,106.0325,19282.0
2017-03-06 10:45:00,111.14,111.16,111.11,111.11,13419.0,106.0325,106.0516,106.0039,106.0039,13419.0
2017-03-06 10:50:00,111.13,111.17,111.05,111.05,12837.0,106.0229,106.0611,105.9466,105.9466,12837.0
2017-03-06 10:55:00,111.08,111.1,111.01,111.02,11404.0,105.9752,105.9943,105.9084,105.918,11404.0
2017-03-06 11:00:00,111.06,111.12,111.04,111.09,15992.0,105.9561,106.0134,105.9371,105.9848,15992.0
2017-03-06 11:05:00,111.08,111.2,111.08,111.17,10011.0,105.9752,106.0897,105.9752,106.0611,10011.0
2017-03-06 11:10:00,111.18,111.22,111.14,111.22,16222.0,106.0706,106.1088,106.0325,106.1088,16222.0
2017-03-06 11:15:00,111.21,111.3,111.2,111.28,30110.0,106.0993,106.1851,106.0897,106.166,30110.0
2017-03-06 11:20:00,111.26,111.27,111.21,111.26,10743.0,106.147,106.1565,106.0993,106.147,10743.0
2017-03-06 11:25:00,111.24,111.25,111.21,111.24,14673.0,106.1279,106.1374,106.0993,106.1279,14673.0
2017-03-06 11:30:00,111.24,111.25,111.19,111.19,10777.0,106.1279,106.1374,106.0802,106.0802,10777.0
2017-03-06 11:35:00,111.2,111.25,111.18,111.19,8142.0,106.0897,106.1374,106.0706,106.0802,8142.0
2017-03-06 11:40:00,111.19,111.24,111.19,111.19,10542.0,106.0802,106.1279,106.0802,106.0802,10542.0
2017-03-06 11:45:00,111.19,111.25,111.19,111.21,12740.0,106.0802,106.1374,106.0802,106.0993,12740.0
2017-03-06 11:50:00,111.21,111.25,111.16,111.16,19186.0,106.0993,106.1374,106.0516,106.0516,19186.0
2017-03-06 11:55:00,111.17,111.23,111.16,111.2,10446.0,106.0611,106.1183,106.0516,106.0897,10446.0
2017-03-06 12:00:00,111.19,111.25,111.15,111.24,9021.0,106.0802,106.1374,106.042,106.1279,9021.0
2017-03-06 12:05:00,111.24,111.29,111.2,111.25,16892.0,106.1279,106.1756,106.0897,106.1374,16892.0
2017-03-06 12:10:00,111.25,111.29,111.24,111.27,17288.0,106.1374,106.1756,106.1279,106.1565,17288.0
2017-03-06 12:15:00,111.27,111.3,111.25,111.3,9357.0,106.1565,106.1851,106.1374,106.1851,9357.0
2017-03-06 12:20:00,111.29,111.31,111.26,111.3,19530.0,106.1756,106.1947,106.147,106.1851,19530.0
2017-03-06 12:25:00,111.31,111.38,111.29,111.32,13390.0,106.1947,106.2614,106.1756,106.2042,13390.0
2017-03-06 12:30:00,111.33,111.34,111.29,111.29,15869.0,106.2137,106.2233,106.1756,106.1756,15869.0
2017-03-06 12:35:00,111.3,111.35,111.27,111.27,11010.0,106.1851,106.2328,106.1565,106.1565,11010.0
2017-03-06 12:40:00,111.27,111.32,111.27,111.3,21170.0,106.1565,106.2042,106.1565,106.1851,21170.0
2017-03-06 12:45:00,111.31,111.32,111.29,111.31,35224.0,106.1947,106.2042,106.1756,106.1947,35224.0
2017-03-06 12:50:00,111.32,111.36,111.31,111.36,22391.0,106.2042,106.2424,106.1947,106.2424,22391.0
2017-03-06 12:55:00,111.36,111.39,111.34,111.37,18168.0,106.2424,106.271,106.2233,106.2519,18168.0
2017-03-06 13:00:00,111.38,111.58,111.38,111.56,19131.0,106.2614,106.4523,106.2614,106.4332,19131.0
2017-03-06 13:05:00,111.56,111.56,111.49,111.51,7528.0,106.4332,106.4332,106.3664,106.3855,7528.0
2017-03-06 13:10:00,111.51,111.61,111.5,111.57,14107.0,106.3855,106.4809,106.3759,106.4427,14107.0
2017-03-06 13:15:00,111.58,111.61,111.54,111.55,6791.0,106.4523,106.4809,106.4141,106.4236,6791.0
2017-03-06 13:20:00,111.56,111.65,111.53,111.64,13118.0,106.4332,106.519,106.4045,106.5095,13118.0
2017-03-06 13:25:00,111.63,111.64,111.57,111.63,7150.0,106.5,106.5095,106.4427,106.5,7150.0
2017-03-06 13:30:00,111.62,111.72,111.62,111.71,6800.0,106.4904,106.5858,106.4904,106.5763,6800.0
2017-03-06 13:35:00,111.71,111.79,111.71,111.74,16630.0,106.5763,106.6526,106.5763,106.6049,16630.0
2017-03-06 13:40:00,111.75,111.76,111.71,111.72,7450.0,106.6144,106.624,106.5763,106.5858,7450.0
2017-03-06 13:45:00,111.71,111.71,111.66,111.68,10865.0,106.5763,106.5763,106.5286,106.5477,10865.0
2017-03-06 13:50:00,111.68,111.69,111.63,111.64,11118.0,106.5477,106.5572,106.5,106.5095,11118.0
2017-03-06 13:55:00,111.65,111.65,111.59,111.64,6453.0,106.519,106.519,106.4618,106.5095,6453.0
2017-03-06 14:00:00,111.64,111.68,111.62,111.65,10737.0,106.5095,106.5477,106.4904,106.519,10737.0
2017-03-06 14:05:00,111.66,111.71,111.64,111.67,10448.0,106.5286,106.5763,106.5095,106.5381,10448.0
2017-03-06 14:10:00,111.67,111.69,111.65,111.68,11692.0,106.5381,106.5572,106.519,106.5477,11692.0
2017-03-06 14:15:00,111.68,111.69,111.65,111.66,9806.0,106.5477,106.5572,106.519,106.5286,9806.0
2017-03-06 14:20:00,111.65,111.69,111.65,111.67,11900.0,106.519,106.5572,106.519,106.5381,11900.0
2017-03-06 14:25:00,111.67,111.68,111.62,111.65,17189.0,106.5381,106.5477,106.4904,106.519,17189.0
2017-03-06 14:30:00,111.64,111.64,111.58,111.59,19905.0,106.5095,106.5095,106.4523,106.4618,19905.0
2017-03-06 14:35:00,111.58,111.62,111.56,111.59,14387.0,106.4523,106.4904,106.4332,106.4618,14387.0
2017-03-06 14:40:00,111.6,111.6,111.53,111.56,13088.0,106.4713,106.4713,106.4045,106.4332,13088.0
2017-03-06 14:45:00,111.57,111.59,111.54,111.56,16742.0,106.4427,106.4618,106.4141,106.4332,16742.0
2017-03-06 14:50:00,111.55,111.58,111.54,111.55,12638.0,106.4236,106.4523,106.4141,106.4236,12638.0
2017-03-06 14:55:00,111.55,111.57,111.52,111.52,12211.0,106.4236,106.4427,106.395,106.395,12211.0
2017-03-06 15:00:00,111.54,111.57,111.54,111.55,5569.0,106.4141,106.4427,106.4141,106.4236,5569.0
2017-03-06 15:05:00,111.55,111.56,111.52,111.55,23852.0,106.4236,106.4332,106.395,106.4236,23852.0
2017-03-06 15:10:00,111.56,111.59,111.51,111.53,43947.0,106.4332,106.4618,106.3855,106.4045,43947.0
2017-03-06 15:15:00,111.54,111.63,111.54,111.59,31831.0,106.4141,106.5,106.4141,106.4618,31831.0
2017-03-06 15:20:00,111.58,111.58,111.53,111.57,23499.0,106.4523,106.4523,106.4045,106.4427,23499.0
2017-03-06 15:25:00,111.58,111.59,111.54,111.54,22568.0,106.4523,106.4618,106.4141,106.4141,22568.0
2017-03-06 15:30:00,111.54,111.56,111.5,111.56,26661.0,106.4141,106.4332,106.3759,106.4332,26661.0
2017-03-06 15:35:00,111.56,111.58,111.55,111.56,45338.0,106.4332,106.4523,106.4236,106.4332,45338.0
2017-03-06 15:40:00,111.55,111.56,111.52,111.56,45190.0,106.4236,106.4332,106.395,106.4332,45190.0
2017-03-06 15:45:00,111.55,111.57,111.53,111.55,61360.0,106.4236,106.4427,106.4045,106.4236,61360.0
2017-03-06 15:50:00,111.56,111.56,111.43,111.48,57836.0,106.4332,106.4332,106.3091,106.3568,57836.0
2017-03-06 15:55:00,111.47,111.47,111.34,111.37,94221.0,106.3473,106.3473,106.2233,106.2519,94221.0
2017-03-07 09:30:00,111.37,111.7,111.36,111.57,58240.0,106.2519,106.5667,106.2424,106.4427,58240.0
2017-03-07 09:35:00,111.54,111.62,111.3,111.36,18524.0,106.4141,106.4904,106.1851,106.2424,18524.0
2017-03-07 09:40:00,111.37,111.41,111.21,111.4,17079.0,106.2519,106.2901,106.0993,106.2805,17079.0
2017-03-07 09:45:00,111.35,111.47,111.29,111.32,16492.0,106.2328,106.3473,106.1756,106.2042,16492.0
2017-03-07 09:50:00,111.31,111.42,111.28,111.3,18272.0,106.1947,106.2996,106.166,106.1851,18272.0
2017-03-07 09:55:00,111.29,111.34,111.23,111.26,16076.0,106.1756,106.2233,106.1183,106.147,16076.0
2017-03-07 10:00:00,111.23,111.32,111.14,111.28,42980.0,106.1183,106.2042,106.0325,106.166,42980.0
2017-03-07 10:05:00,111.28,111.28,111.21,111.24,24762.0,106.166,106.166,106.0993,106.1279,24762.0
2017-03-07 10:10:00,111.24,111.33,111.13,111.13,48469.0,106.1279,106.2137,106.0229,106.0229,48469.0
2017-03-07 10:15:00,111.13,111.2,111.04,111.16,62081.0,106.0229,106.0897,105.9371,106.0516,62081.0
2017-03-07 10:20:00,111.16,111.25,111.12,111.25,56231.0,106.0516,106.1374,106.0134,106.1374,56231.0
2017-03-07 10:25:00,111.24,111.47,111.24,111.4,24705.0,106.1279,106.3473,106.1279,106.2805,24705.0
2017-03-07 10:30:00,111.44,111.47,111.31,111.32,19161.0,106.3187,106.3473,106.1947,106.2042,19161.0
2017-03-07 10:35:00,111.32,111.35,111.25,111.3,19045.0,106.2042,106.2328,106.1374,106.1851,19045.0
2017-03-07 10:40:00,111.31,111.4,111.26,111.39,22021.0,106.1947,106.2805,106.147,106.271,22021.0
2017-03-07 10:45:00,111.42,111.42,111.3,111.3,25883.0,106.2996,106.2996,106.1851,106.1851,25883.0
2017-03-07 10:50:00,111.29,111.35,111.24,111.34,17860.0,106.1756,106.2328,106.1279,106.2233,17860.0
2017-03-07 10:55:00,111.35,111.36,111.29,111.31,10955.0,106.2328,106.2424,106.1756,106.1947,10955.0
2017-03-07 11:00:00,111.3,111.39,111.28,111.29,17012.0,106.1851,106.271,106.166,106.1756,17012.0
2017-03-07 11:05:00,111.28,111.36,111.25,111.35,14529.0,106.166,106.2424,106.1374,106.2328,14529.0
2017-03-07 11:10:00,111.36,111.45,111.33,111.39,16689.0,106.2424,106.3282,106.2137,106.271,16689.0
2017-03-07 11:15:00,111.39,111.4,111.37,111.38,12730.0,106.271,106.2805,106.2519,106.2614,12730.0
2017-03-07 11:20:00,111.38,111.38,111.15,111.17,44578.0,106.2614,106.2614,106.042,106.0611,44578.0
2017-03-07 11:25:00,111.18,111.18,111.1,111.12,18947.0,106.0706,106.0706,105.9943,106.0134,18947.0
2017-03-07 11:30:00,111.1,111.11,110.99,110.99,27332.0,105.9943,106.0039,105.8894,105.8894,27332.0
2017-03-07 11:35:00,111.0,111.02,110.97,110.99,31216.0,105.8989,105.918,105.8703,105.8894,31216.0
2017-03-07 11:40:00,111.01,111.05,110.96,110.98,27436.0,105.9084,105.9466,105.8607,105.8798,27436.0
2017-03-07 11:45:00,110.99,111.06,110.98,111.0,20294.0,105.8894,105.9561,105.8798,105.8989,20294.0
2017-03-07 11:50:00,111.0,111.09,111.0,111.03,17138.0,105.8989,105.9848,105.8989,105.9275,17138.0
2017-03-07 11:55:00,111.04,111.05,110.93,111.01,19029.0,105.9371,105.9466,105.8321,105.9084,19029.0
2017-03-07 12:00:00,111.02,111.03,110.74,110.79,29987.0,105.918,105.9275,105.6509,105.6986,29987.0
2017-03-07 12:05:00,110.81,110.95,110.81,110.89,23571.0,105.7176,105.8512,105.7176,105.794,23571.0
2017-03-07 12:10:00,110.92,110.97,110.88,110.97,17267.0,105.8226,105.8703,105.7844,105.8703,17267.0
2017-03-07 12:15:00,110.97,111.02,110.95,111.0,12990.0,105.8703,105.918,105.8512,105.8989,12990.0
2017-03-07 12:20:00,111.01,111.03,110.93,110.94,16083.0,105.9084,105.9275,105.8321,105.8417,16083.0
2017-03-07 12:25:00,110.93,111.01,110.91,110.99,11837.0,105.8321,105.9084,105.813,105.8894,11837.0
2017-03-07 12:30:00,110.99,111.02,110.93,110.99,17554.0,105.8894,105.918,105.8321,105.8894,17554.0
2017-03-07 12:35:00,111.0,111.07,111.0,111.06,20061.0,105.8989,105.9657,105.8989,105.9561,20061.0
2017-03-07 12:40:00,111.05,111.09,110.98,111.01,23048.0,105.9466,105.9848,105.8798,105.9084,23048.0
2017-03-07 12:45:00,111.02,111.03,110.94,110.98,17587.0,105.918,105.9275,105.8417,105.8798,17587.0
2017-03-07 12:50:00,110.99,111.03,110.98,110.98,20835.0,105.8894,105.9275,105.8798,105.8798,20835.0
2017-03-07 12:55:00,111.01,111.05,111.01,111.05,8999.0,105.9084,105.9466,105.9084,105.9466,8999.0
2017-03-07 13:00:00,111.05,111.06,110.99,111.0,15482.0,105.9466,105.9561,105.8894,105.8989,15482.0
2017-03-07 13:05:00,111.0,111.1,110.99,111.08,18226.0,105.8989,105.9943,105.8894,105.9752,18226.0
2017-03-07 13:10:00,111.07,111.08,111.01,111.05,15189.0,105.9657,105.9752,105.9084,105.9466,15189.0
2017-03-07 13:15:00,111.06,111.06,111.03,111.03,19142.0,105.9561,105.9561,105.9275,105.9275,19142.0
2017-03-07 13:20:00,111.04,111.12,111.04,111.1,25110.0,105.9371,106.0134,105.9371,105.9943,25110.0
2017-03-07 13:25:00,111.11,111.15,111.1,111.13,21822.0,106.0039,106.042,105.9943,106.0229,21822.0
2017-03-07 13:30:00,111.13,111.14,111.02,111.07,25372.0,106.0229,106.0325,105.918,105.9657,25372.0
2017-03-07 13:35:00,111.08,111.09,110.96,110.98,26627.0,105.9752,105.9848,105.8607,105.8798,26627.0
2017-03-07 13:40:00,110.95,111.04,110.93,110.99,21433.0,105.8512,105.9371,105.8321,105.8894,21433.0
2017-03-07 13:45:00,111.0,111.03,110.97,111.0,16781.0,105.8989,105.9275,105.8703,105.8989,16781.0
2017-03-07 13:50:00,111.0,111.02,110.94,111.0,22450.0,105.8989,105.918,105.8417,105.8989,22450.0
2017-03-07 13:55:00,111.0,111.02,110.96,111.02,18337.0,105.8989,105.918,105.8607,105.918,18337.0
2017-03-07 14:00:00,111.02,111.06,110.97,111.02,21661.0,105.918,105.9561,105.8703,105.918,21661.0
2017-03-07 14:05:00,111.02,111.03,110.98,111.0,14240.0,105.918,105.9275,105.8798,105.8989,14240.0
2017-03-07 14:10:00,111.0,111.05,110.99,111.05,14836.0,105.8989,105.9466,105.8894,105.9466,14836.0
2017-03-07 14:15:00,111.05,111.08,111.03,111.05,16965.0,105.9466,105.9752,105.9275,105.9466,16965.0
2017-03-07 14:20:00,111.05,111.1,111.04,111.1,13027.0,105.9466,105.9943,105.9371,105.9943,13027.0
2017-03-07 14:25:00,111.09,111.09,111.02,111.03,19053.0,105.9848,105.9848,105.918,105.9275,19053.0
2017-03-07 14:30:00,111.03,111.04,110.97,111.0,21755.0,105.9275,105.9371,105.8703,105.8989,21755.0
2017-03-07 14:35:00,111.01,111.02,110.95,111.02,15054.0,105.9084,105.918,105.8512,105.918,15054.0
2017-03-07 14:40:00,111.02,111.08,111.0,111.03,35349.0,105.918,105.9752,105.8989,105.9275,35349.0
2017-03-07 14:45:00,111.04,111.05,111.0,111.05,18350.0,105.9371,105.9466,105.8989,105.9466,18350.0
2017-03-07 14:50:00,111.05,111.1,111.01,111.09,19503.0,105.9466,105.9943,105.9084,105.9848,19503.0
2017-03-07 14:55:00,111.1,111.14,111.09,111.12,32568.0,105.9943,106.0325,105.9848,106.0134,32568.0
2017-03-07 15:00:00,111.12,111.12,111.08,111.08,18373.0,106.0134,106.0134,105.9752,105.9752,18373.0
2017-03-07 15:05:00,111.08,111.08,111.02,111.05,15689.0,105.9752,105.9752,105.918,105.9466,15689.0
2017-03-07 15:10:00,111.05,111.11,111.04,111.1,16965.0,105.9466,106.0039,105.9371,105.9943,16965.0
2017-03-07 15:15:00,111.1,111.1,111.03,111.03,20281.0,105.9943,105.9943,105.9275,105.9275,20281.0
2017-03-07 15:20:00,111.03,111.08,110.95,111.07,38395.0,105.9275,105.9752,105.8512,105.9657,38395.0
2017-03-07 15:25:00,111.08,111.08,110.82,110.85,42956.0,105.9752,105.9752,105.7272,105.7558,42956.0
2017-03-07 15:30:00,110.87,110.95,110.82,110.86,31897.0,105.7749,105.8512,105.7272,105.7653,31897.0
2017-03-07 15:35:00,110.87,110.93,110.86,110.88,36444.0,105.7749,105.8321,105.7653,105.7844,36444.0
2017-03-07 15:40:00,110.89,110.91,110.77,110.84,48613.0,105.794,105.813,105.6795,105.7463,48613.0
2017-03-07 15:45:00,110.84,110.87,110.77,110.85,54253.0,105.7463,105.7749,105.6795,105.7558,54253.0
2017-03-07 15:50:00,110.87,110.89,110.81,110.86,42683.0,105.7749,105.794,105.7176,105.7653,42683.0
2017-03-07 15:55:00,110.86,110.98,110.85,110.94,106307.0,105.7653,105.8798,105.7558,105.8417,106307.0
2017-03-08 09:30:00,111.29,111.45,111.06,111.2,70084.0,106.1756,106.3282,105.9561,106.0897,70084.0
2017-03-08 09:35:00,111.16,111.21,111.02,111.17,45554.0,106.0516,106.0993,105.918,106.0611,45554.0
2017-03-08 09:40:00,111.14,111.15,110.96,111.01,30275.0,106.0325,106.042,105.8607,105.9084,30275.0
2017-03-08 09:45:00,111.01,111.06,110.93,110.94,40174.0,105.9084,105.9561,105.8321,105.8417,40174.0
2017-03-08 09:50:00,110.93,111.0,110.9,110.92,37085.0,105.8321,105.8989,105.8035,105.8226,37085.0
2017-03-08 09:55:00,110.93,110.96,110.89,110.94,32468.0,105.8321,105.8607,105.794,105.8417,32468.0
2017-03-08 10:00:00,110.95,110.99,110.93,110.99,26416.0,105.8512,105.8894,105.8321,105.8894,26416.0
2017-03-08 10:05:00,110.97,110.99,110.81,110.83,29482.0,105.8703,105.8894,105.7176,105.7367,29482.0
2017-03-08 10:10:00,110.83,110.88,110.82,110.84,22743.0,105.7367,105.7844,105.7272,105.7463,22743.0
2017-03-08 10:15:00,110.85,110.96,110.84,110.94,29922.0,105.7558,105.8607,105.7463,105.8417,29922.0
2017-03-08 10:20:00,110.93,111.05,110.92,111.04,24473.0,105.8321,105.9466,105.8226,105.9371,24473.0
2017-03-08 10:25:00,111.04,111.11,111.03,111.09,38570.0,105.9371,106.0039,105.9275,105.9848,38570.0
2017-03-08 10:30:00,111.09,111.12,111.05,111.05,37212.0,105.9848,106.0134,105.9466,105.9466,37212.0
2017-03-08 10:35:00,111.05,111.1,111.04,111.07,15400.0,105.9466,105.9943,105.9371,105.9657,15400.0
2017-03-08 10:40:00,111.08,111.1,111.03,111.03,17656.0,105.9752,105.9943,105.9275,105.9275,17656.0
2017-03-08 10:45:00,111.03,111.09,111.0,111.07,17278.0,105.9275,105.9848,105.8989,105.9657,17278.0
2017-03-08 10:50:00,111.08,111.1,111.04,111.07,18681.0,105.9752,105.9943,105.9371,105.9657,18681.0
2017-03-08 10:55:00,111.1,111.11,111.07,111.09,23580.0,105.9943,106.0039,105.9657,105.9848,23580.0
2017-03-08 11:00:00,111.09,111.13,111.08,111.09,22930.0,105.9848,106.0229,105.9752,105.9848,22930.0
2017-03-08 11:05:00,111.11,111.13,111.03,111.06,20883.0,106.0039,106.0229,105.9275,105.9561,20883.0
2017-03-08 11:10:00,111.06,111.11,111.04,111.06,11785.0,105.9561,106.0039,105.9371,105.9561,11785.0
2017-03-08 11:15:00,111.07,111.1,111.06,111.09,9886.0,105.9657,105.9943,105.9561,105.9848,9886.0
2017-03-08 11:20:00,111.08,111.1,111.0,111.04,22380.0,105.9752,105.9943,105.8989,105.9371,22380.0
2017-03-08 11:25:00,111.05,111.12,111.04,111.09,20809.0,105.9466,106.0134,105.9371,105.9848,20809.0
2017-03-08 11:30:00,111.09,111.09,111.0,111.02,24326.0,105.9848,105.9848,105.8989,105.918,24326.0
2017-03-08 11:35:00,111.01,111.09,111.0,111.06,13076.0,105.9084,105.9848,105.8989,105.9561,13076.0
2017-03-08 11:40:00,111.07,111.09,110.97,110.98,20741.0,105.9657,105.9848,105.8703,105.8798,20741.0
2017-03-08 11:45:00,110.99,110.99,110.93,110.95,25155.0,105.8894,105.8894,105.8321,105.8512,25155.0
2017-03-08 11:50:00,110.93,110.97,110.89,110.9,16153.0,105.8321,105.8703,105.794,105.8035,16153.0
2017-03-08 11:55:00,110.91,111.02,110.91,111.01,14749.0,105.813,105.918,105.813,105.9084,14749.0
2017-03-08 12:00:00,111.0,111.02,110.94,110.95,22303.0,105.8989,105.918,105.8417,105.8512,22303.0
2017-03-08 12:05:00,110.95,110.99,110.94,110.98,13463.0,105.8512,105.8894,105.8417,105.8798,13463.0
2017-03-08 12:10:00,110.97,111.04,110.97,110.98,14790.0,105.8703,105.9371,105.8703,105.8798,14790.0
2017-03-08 12:15:00,110.99,111.02,110.96,110.97,17043.0,105.8894,105.918,105.8607,105.8703,17043.0
2017-03-08 12:20:00,111.0,111.17,111.0,111.17,6029.0,105.8989,106.0611,105.8989,106.0611,6029.0
2017-03-08 12:25:00,111.17,111.21,111.16,111.2,12410.0,106.0611,106.0993,106.0516,106.0897,12410.0
2017-03-08 12:30:00,111.21,111.23,111.17,111.2,21016.0,106.0993,106.1183,106.0611,106.0897,21016.0
2017-03-08 12:35:00,111.18,111.19,111.11,111.12,9361.0,106.0706,106.0802,106.0039,106.0134,9361.0
2017-03-08 12:40:00,111.14,111.17,111.08,111.08,18360.0,106.0325,106.0611,105.9752,105.9752,18360.0
2017-03-08 12:45:00,111.08,111.15,111.08,111.14,13016.0,105.9752,106.042,105.9752,106.0325,13016.0
2017-03-08 12:50:00,111.14,111.15,111.11,111.13,11830.0,106.0325,106.042,106.0039,106.0229,11830.0
2017-03-08 12:55:00,111.12,111.18,111.12,111.18,7668.0,106.0134,106.0706,106.0134,106.0706,7668.0
2017-03-08 13:00:00,111.16,111.21,111.14,111.14,22169.0,106.0516,106.0993,106.0325,106.0325,22169.0
2017-03-08 13:05:00,111.14,111.17,111.13,111.13,13358.0,106.0325,106.0611,106.0229,106.0229,13358.0
2017-03-08 13:10:00,111.12,111.13,111.07,111.11,33148.0,106.0134,106.0229,105.9657,106.0039,33148.0
2017-03-08 13:15:00,111.12,111.17,111.11,111.11,20939.0,106.0134,106.0611,106.0039,106.0039,20939.0
2017-03-08 13:20:00,111.12,111.16,111.08,111.09,12680.0,106.0134,106.0516,105.9752,105.9848,12680.0
2017-03-08 13:25:00,111.1,111.12,111.08,111.11,8390.0,105.9943,106.0134,105.9752,106.0039,8390.0
2017-03-08 13:30:00,111.12,111.16,111.1,111.11,13278.0,106.0134,106.0516,105.9943,106.0039,13278.0
2017-03-08 13:35:00,111.13,111.16,111.12,111.14,13123.0,106.0229,106.0516,106.0134,106.0325,13123.0
2017-03-08 13:40:00,111.14,111.17,111.12,111.13,18772.0,106.0325,106.0611,106.0134,106.0229,18772.0
2017-03-08 13:45:00,111.13,111.15,111.12,111.14,10642.0,106.0229,106.042,106.0134,106.0325,10642.0
2017-03-08 13:50:00,111.14,111.14,111.08,111.11,17946.0,106.0325,106.0325,105.9752,106.0039,17946.0
2017-03-08 13:55:00,111.12,111.14,111.09,111.1,29702.0,106.0134,106.0325,105.9848,105.9943,29702.0
2017-03-08 14:00:00,111.11,111.17,111.08,111.14,22478.0,106.0039,106.0611,105.9752,106.0325,22478.0
2017-03-08 14:05:00,111.15,111.15,111.02,111.04,21856.0,106.042,106.042,105.918,105.9371,21856.0
2017-03-08 14:10:00,111.04,111.11,111.03,111.11,12810.0,105.9371,106.0039,105.9275,106.0039,12810.0
2017-03-08 14:15:00,111.11,111.14,110.99,110.99,33192.0,106.0039,106.0325,105.8894,105.8894,33192.0
2017-03-08 14:20:00,111.01,111.02,110.94,110.99,11029.0,105.9084,105.918,105.8417,105.8894,11029.0
2017-03-08 14:25:00,111.01,111.01,110.92,110.97,21839.0,105.9084,105.9084,105.8226,105.8703,21839.0
2017-03-08 14:30:00,110.98,111.05,110.92,110.97,17198.0,105.8798,105.9466,105.8226,105.8703,17198.0
2017-03-08 14:35:00,110.97,111.0,110.96,110.99,8053.0,105.8703,105.8989,105.8607,105.8894,8053.0
2017-03-08 14:40:00,110.99,111.01,110.94,110.95,16025.0,105.8894,105.9084,105.8417,105.8512,16025.0
2017-03-08 14:45:00,110.96,111.01,110.93,110.98,35640.0,105.8607,105.9084,105.8321,105.8798,35640.0
2017-03-08 14:50:00,110.98,111.06,110.94,111.05,15736.0,105.8798,105.9561,105.8417,105.9466,15736.0
2017-03-08 14:55:00,111.05,111.08,110.99,110.99,21511.0,105.9466,105.9752,105.8894,105.8894,21511.0
2017-03-08 15:00:00,111.0,111.0,110.96,110.99,19016.0,105.8989,105.8989,105.8607,105.8894,19016.0
2017-03-08 15:05:00,111.0,111.0,110.95,110.98,14579.0,105.8989,105.8989,105.8512,105.8798,14579.0
2017-03-08 15:10:00,111.0,111.02,110.92,110.95,15344.0,105.8989,105.918,105.8226,105.8512,15344.0
2017-03-08 15:15:00,110.95,111.04,110.94,111.02,10754.0,105.8512,105.9371,105.8417,105.918,10754.0
2017-03-08 15:20:00,111.02,111.09,111.0,111.09,30057.0,105.918,105.9848,105.8989,105.9848,30057.0
2017-03-08 15:25:00,111.09,111.1,110.96,111.06,29695.0,105.9848,105.9943,105.8607,105.9561,29695.0
2017-03-08 15:30:00,111.06,111.07,110.79,110.86,44908.0,105.9561,105.9657,105.6986,105.7653,44908.0
2017-03-08 15:35:00,110.86,111.0,110.85,110.97,33197.0,105.7653,105.8989,105.7558,105.8703,33197.0
2017-03-08 15:40:00,110.96,111.01,110.89,111.01,37553.0,105.8607,105.9084,105.794,105.9084,37553.0
2017-03-08 15:45:00,111.0,111.08,110.98,111.05,56139.0,105.8989,105.9752,105.8798,105.9466,56139.0
2017-03-08 15:50:00,111.06,111.06,110.93,110.99,58691.0,105.9561,105.9561,105.8321,105.8894,58691.0
2017-03-08 15:55:00,110.99,111.05,110.93,111.0,106424.0,105.8894,105.9466,105.8321,105.8989,106424.0
2017-03-09 09:30:00,111.08,111.2,110.93,110.95,59325.0,105.9752,106.0897,105.8321,105.8512,59325.0
2017-03-09 09:35:00,110.94,111.1,110.92,110.99,19274.0,105.8417,105.9943,105.8226,105.8894,19274.0
2017-03-09 09:40:00,110.99,111.01,110.88,110.96,19245.0,105.8894,105.9084,105.7844,105.8607,19245.0
2017-03-09 09:45:00,111.0,111.05,110.93,110.94,20739.0,105.8989,105.9466,105.8321,105.8417,20739.0
2017-03-09 09:50:00,110.97,111.07,110.95,110.98,25060.0,105.8703,105.9657,105.8512,105.8798,25060.0
2017-03-09 09:55:00,110.96,111.04,110.92,111.02,55549.0,105.8607,105.9371,105.8226,105.918,55549.0
2017-03-09 10:00:00,111.04,111.11,111.04,111.1,29332.0,105.9371,106.0039,105.9371,105.9943,29332.0
2017-03-09 10:05:00,111.09,111.12,111.03,111.06,11446.0,105.9848,106.0134,105.9275,105.9561,11446.0
2017-03-09 10:10:00,111.07,111.19,111.06,111.09,26262.0,105.9657,106.0802,105.9561,105.9848,26262.0
2017-03-09 10:15:00,111.09,111.1,110.94,110.99,16263.0,105.9848,105.9943,105.8417,105.8894,16263.0
2017-03-09 10:20:00,110.99,111.03,110.83,110.88,16054.0,105.8894,105.9275,105.7367,105.7844,16054.0
2017-03-09 10:25:00,110.89,110.91,110.84,110.9,14060.0,105.794,105.813,105.7463,105.8035,14060.0
2017-03-09 10:30:00,110.9,110.95,110.83,110.94,20851.0,105.8035,105.8512,105.7367,105.8417,20851.0
2017-03-09 10:35:00,110.94,111.02,110.88,110.9,16973.0,105.8417,105.918,105.7844,105.8035,16973.0
2017-03-09 10:40:00,110.89,111.0,110.87,110.99,14097.0,105.794,105.8989,105.7749,105.8894,14097.0
2017-03-09 10:45:00,111.0,111.08,110.98,111.08,16954.0,105.8989,105.9752,105.8798,105.9752,16954.0
2017-03-09 10:50:00,111.08,111.2,111.08,111.16,28187.0,105.9752,106.0897,105.9752,106.0516,28187.0
2017-03-09 10:55:00,111.16,111.28,111.16,111.19,39305.0,106.0516,106.166,106.0516,106.0802,39305.0
2017-03-09 11:00:00,111.2,111.21,111.15,111.17,9634.0,106.0897,106.0993,106.042,106.0611,9634.0
2017-03-09 11:05:00,111.18,111.25,111.18,111.24,14264.0,106.0706,106.1374,106.0706,106.1279,14264.0
2017-03-09 11:10:00,111.24,111.27,111.16,111.21,23158.0,106.1279,106.1565,106.0516,106.0993,23158.0
2017-03-09 11:15:00,111.22,111.22,111.16,111.2,15038.0,106.1088,106.1088,106.0516,106.0897,15038.0
2017-03-09 11:20:00,111.19,111.19,110.99,111.0,21269.0,106.0802,106.0802,105.8894,105.8989,21269.0
2017-03-09 11:25:00,110.99,111.05,110.96,111.05,13683.0,105.8894,105.9466,105.8607,105.9466,13683.0
2017-03-09 11:30:00,111.06,111.22,111.05,111.18,17067.0,105.9561,106.1088,105.9466,106.0706,17067.0
2017-03-09 11:35:00,111.16,111.3,111.15,111.27,16316.0,106.0516,106.1851,106.042,106.1565,16316.0
2017-03-09 11:40:00,111.27,111.31,111.22,111.29,11285.0,106.1565,106.1947,106.1088,106.1756,11285.0
2017-03-09 11:45:00,111.29,111.33,111.26,111.31,9947.0,106.1756,106.2137,106.147,106.1947,9947.0
2017-03-09 11:50:00,111.33,111.37,111.3,111.34,11165.0,106.2137,106.2519,106.1851,106.2233,11165.0
2017-03-09 11:55:00,111.32,111.32,111.24,111.29,13288.0,106.2042,106.2042,106.1279,106.1756,13288.0
2017-03-09 12:00:00,111.29,111.32,111.27,111.28,10495.0,106.1756,106.2042,106.1565,106.166,10495.0
2017-03-09 12:05:00,111.28,111.3,111.22,111.22,15006.0,106.166,106.1851,106.1088,106.1088,15006.0
2017-03-09 12:10:00,111.23,111.23,111.16,111.17,14172.0,106.1183,106.1183,106.0516,106.0611,14172.0
2017-03-09 12:15:00,111.16,111.2,111.08,111.11,22300.0,106.0516,106.0897,105.9752,106.0039,22300.0
2017-03-09 12:20:00,111.11,111.12,111.07,111.1,19570.0,106.0039,106.0134,105.9657,105.9943,19570.0
2017-03-09 12:25:00,111.09,111.12,111.05,111.09,16381.0,105.9848,106.0134,105.9466,105.9848,16381.0
2017-03-09 12:30:00,111.11,111.14,111.04,111.07,26243.0,106.0039,106.0325,105.9371,105.9657,26243.0
2017-03-09 12:35:00,111.06,111.15,111.05,111.09,18057.0,105.9561,106.042,105.9466,105.9848,18057.0
2017-03-09 12:40:00,111.09,111.22,111.07,111.21,24385.0,105.9848,106.1088,105.9657,106.0993,24385.0
2017-03-09 12:45:00,111.21,111.24,111.17,111.21,16556.0,106.0993,106.1279,106.0611,106.0993,16556.0
2017-03-09 12:50:00,111.22,111.24,111.14,111.21,14523.0,106.1088,106.1279,106.0325,106.0993,14523.0
2017-03-09 12:55:00,111.22,111.23,111.15,111.21,17975.0,106.1088,106.1183,106.042,106.0993,17975.0
2017-03-09 13:00:00,111.21,111.21,111.14,111.15,12189.0,106.0993,106.0993,106.0325,106.042,12189.0
2017-03-09 13:05:00,111.15,111.18,111.08,111.14,17712.0,106.042,106.0706,105.9752,106.0325,17712.0
2017-03-09 13:10:00,111.14,111.14,111.08,111.1,16944.0,106.0325,106.0325,105.9752,105.9943,16944.0
2017-03-09 13:15:00,111.12,111.13,111.08,111.11,12587.0,106.0134,106.0229,105.9752,106.0039,12587.0
2017-03-09 13:20:00,111.12,111.13,111.08,111.12,12334.0,106.0134,106.0229,105.9752,106.0134,12334.0
2017-03-09 13:25:00,111.13,111.13,111.08,111.1,14981.0,106.0229,106.0229,105.9752,105.9943,14981.0
2017-03-09 13:30:00,111.1,111.1,110.96,111.02,29427.0,105.9943,105.9943,105.8607,105.918,29427.0
2017-03-09 13:35:00,111.02,111.02,110.97,111.0,19624.0,105.918,105.918,105.8703,105.8989,19624.0
2017-03-09 13:40:00,111.0,111.03,110.96,111.0,22554.0,105.8989,105.9275,105.8607,105.8989,22554.0
2017-03-09 13:45:00,111.01,111.03,110.9,110.9,22550.0,105.9084,105.9275,105.8035,105.8035,22550.0
2017-03-09 13:50:00,110.9,110.99,110.85,110.99,41015.0,105.8035,105.8894,105.7558,105.8894,41015.0
2017-03-09 13:55:00,110.98,111.0,110.91,110.94,16964.0,105.8798,105.8989,105.813,105.8417,16964.0
2017-03-09 14:00:00,110.94,110.95,110.83,110.85,19922.0,105.8417,105.8512,105.7367,105.7558,19922.0
2017-03-09 14:05:00,110.82,110.89,110.75,110.87,22039.0,105.7272,105.794,105.6604,105.7749,22039.0
2017-03-09 14:10:00,110.86,110.9,110.8,110.83,22534.0,105.7653,105.8035,105.7081,105.7367,22534.0
2017-03-09 14:15:00,110.82,110.82,110.64,110.76,20695.0,105.7272,105.7272,105.5554,105.6699,20695.0
2017-03-09 14:20:00,110.78,110.81,110.74,110.77,15924.0,105.689,105.7176,105.6509,105.6795,15924.0
2017-03-09 14:25:00,110.77,110.86,110.76,110.78,13646.0,105.6795,105.7653,105.6699,105.689,13646.0
2017-03-09 14:30:00,110.77,110.82,110.76,110.76,15270.0,105.6795,105.7272,105.6699,105.6699,15270.0
2017-03-09 14:35:00,110.77,110.82,110.74,110.8,20684.0,105.6795,105.7272,105.6509,105.7081,20684.0
2017-03-09 14:40:00,110.79,110.85,110.73,110.83,17148.0,105.6986,105.7558,105.6413,105.7367,17148.0
2017-03-09 14:45:00,110.82,110.89,110.77,110.87,23115.0,105.7272,105.794,105.6795,105.7749,23115.0
2017-03-09 14:50:00,110.86,110.93,110.8,110.84,22484.0,105.7653,105.8321,105.7081,105.7463,22484.0
2017-03-09 14:55:00,110.84,110.89,110.79,110.89,21266.0,105.7463,105.794,105.6986,105.794,21266.0
2017-03-09 15:00:00,110.9,110.95,110.85,110.89,24080.0,105.8035,105.8512,105.7558,105.794,24080.0
2017-03-09 15:05:00,110.9,110.95,110.87,110.94,23133.0,105.8035,105.8512,105.7749,105.8417,23133.0
2017-03-09 15:10:00,110.94,111.0,110.93,110.94,25518.0,105.8417,105.8989,105.8321,105.8417,25518.0
2017-03-09 15:15:00,110.95,111.06,110.94,111.06,20490.0,105.8512,105.9561,105.8417,105.9561,20490.0
2017-03-09 15:20:00,111.04,111.04,110.98,111.02,26409.0,105.9371,105.9371,105.8798,105.918,26409.0
2017-03-09 15:25:00,111.0,111.09,111.0,111.08,24995.0,105.8989,105.9848,105.8989,105.9752,24995.0
2017-03-09 15:30:00,111.07,111.17,111.07,111.13,44105.0,105.9657,106.0611,105.9657,106.0229,44105.0
2017-03-09 15:35:00,111.13,111.19,111.09,111.12,41057.0,106.0229,106.0802,105.9848,106.0134,41057.0
2017-03-09 15:40:00,111.13,111.13,111.06,111.1,57291.0,106.0229,106.0229,105.9561,105.9943,57291.0
2017-03-09 15:45:00,111.1,111.15,111.04,111.04,60197.0,105.9943,106.042,105.9371,105.9371,60197.0
2017-03-09 15:50:00,111.04,111.08,111.01,111.05,60514.0,105.9371,105.9752,105.9084,105.9466,60514.0
2017-03-09 15:55:00,111.05,111.09,110.86,110.91,280595.0,105.9466,105.9848,105.7653,105.813,280595.0
2017-03-10 09:30:00,111.45,111.53,111.3,111.44,47025.0,106.3282,106.4045,106.1851,106.3187,47025.0
2017-03-10 09:35:00,111.42,111.53,111.33,111.36,19684.0,106.2996,106.4045,106.2137,106.2424,19684.0
2017-03-10 09:40:00,111.35,111.42,111.24,111.24,19747.0,106.2328,106.2996,106.1279,106.1279,19747.0
2017-03-10 09:45:00,111.26,111.36,111.1,111.32,22555.0,106.147,106.2424,105.9943,106.2042,22555.0
2017-03-10 09:50:00,111.33,111.39,111.29,111.37,23471.0,106.2137,106.271,106.1756,106.2519,23471.0
2017-03-10 09:55:00,111.34,111.54,111.34,111.5,35870.0,106.2233,106.4141,106.2233,106.3759,35870.0
2017-03-10 10:00:00,111.5,111.55,111.44,111.48,26998.0,106.3759,106.4236,106.3187,106.3568,26998.0
2017-03-10 10:05:00,111.48,111.49,111.33,111.39,22786.0,106.3568,106.3664,106.2137,106.271,22786.0
2017-03-10 10:10:00,111.43,111.46,111.28,111.36,21705.0,106.3091,106.3378,106.166,106.2424,21705.0
2017-03-10 10:15:00,111.35,111.51,111.35,111.51,18016.0,106.2328,106.3855,106.2328,106.3855,18016.0
2017-03-10 10:20:00,111.51,111.54,111.43,111.45,11862.0,106.3855,106.4141,106.3091,106.3282,11862.0
2017-03-10 10:25:00,111.44,111.45,111.34,111.38,13118.0,106.3187,106.3282,106.2233,106.2614,13118.0
2017-03-10 10:30:00,111.37,111.39,111.26,111.3,27358.0,106.2519,106.271,106.147,106.1851,27358.0
2017-03-10 10:35:00,111.29,111.3,111.04,111.04,71208.0,106.1756,106.1851,105.9371,105.9371,71208.0
2017-03-10 10:40:00,111.03,111.18,110.9,111.18,33680.0,105.9275,106.0706,105.8035,106.0706,33680.0
2017-03-10 10:45:00,111.18,111.28,111.15,111.27,11367.0,106.0706,106.166,106.042,106.1565,11367.0
2017-03-10 10:50:00,111.28,111.37,111.28,111.34,14392.0,106.166,106.2519,106.166,106.2233,14392.0
2017-03-10 10:55:00,111.36,111.41,111.33,111.33,10083.0,106.2424,106.2901,106.2137,106.2137,10083.0
2017-03-10 11:00:00,111.32,111.39,111.29,111.3,17193.0,106.2042,106.271,106.1756,106.1851,17193.0
2017-03-10 11:05:00,111.3,111.38,111.25,111.34,14025.0,106.1851,106.2614,106.1374,106.2233,14025.0
2017-03-10 11:10:00,111.35,111.35,111.19,111.29,18845.0,106.2328,106.2328,106.0802,106.1756,18845.0
2017-03-10 11:15:00,111.31,111.39,111.28,111.34,15719.0,106.1947,106.271,106.166,106.2233,15719.0
2017-03-10 11:20:00,111.36,111.39,111.31,111.36,10633.0,106.2424,106.271,106.1947,106.2424,10633.0
2017-03-10 11:25:00,111.39,111.42,111.32,111.37,15811.0,106.271,106.2996,106.2042,106.2519,15811.0
2017-03-10 11:30:00,111.34,111.35,111.28,111.29,10162.0,106.2233,106.2328,106.166,106.1756,10162.0
2017-03-10 11:35:00,111.29,111.31,111.25,111.25,7532.0,106.1756,106.1947,106.1374,106.1374,7532.0
2017-03-10 11:40:00,111.28,111.32,111.2,111.27,8928.0,106.166,106.2042,106.0897,106.1565,8928.0
2017-03-10 11:45:00,111.25,111.35,111.22,111.32,16074.0,106.1374,106.2328,106.1088,106.2042,16074.0
2017-03-10 11:50:00,111.34,111.39,111.3,111.39,9191.0,106.2233,106.271,106.1851,106.271,9191.0
2017-03-10 11:55:00,111.38,111.4,111.33,111.39,34895.0,106.2614,106.2805,106.2137,106.271,34895.0
2017-03-10 12:00:00,111.39,111.42,111.35,111.39,10580.0,106.271,106.2996,106.2328,106.271,10580.0
2017-03-10 12:05:00,111.4,111.42,111.35,111.41,13601.0,106.2805,106.2996,106.2328,106.2901,13601.0
2017-03-10 12:10:00,111.4,111.44,111.39,111.43,12559.0,106.2805,106.3187,106.271,106.3091,12559.0
2017-03-10 12:15:00,111.43,111.46,111.37,111.42,10495.0,106.3091,106.3378,106.2519,106.2996,10495.0
2017-03-10 12:20:00,111.43,111.48,111.42,111.44,9664.0,106.3091,106.3568,106.2996,106.3187,9664.0
2017-03-10 12:25:00,111.42,111.43,111.32,111.33,14697.0,106.2996,106.3091,106.2042,106.2137,14697.0
2017-03-10 12:30:00,111.33,111.34,111.22,111.22,20841.0,106.2137,106.2233,106.1088,106.1088,20841.0
2017-03-10 12:35:00,111.2,111.22,111.14,111.16,12612.0,106.0897,106.1088,106.0325,106.0516,12612.0
2017-03-10 12:40:00,111.16,111.18,111.09,111.11,23048.0,106.0516,106.0706,105.9848,106.0039,23048.0
2017-03-10 12:45:00,111.12,111.14,111.05,111.06,14638.0,106.0134,106.0325,105.9466,105.9561,14638.0
2017-03-10 12:50:00,111.06,111.07,110.84,110.9,29024.0,105.9561,105.9657,105.7463,105.8035,29024.0
2017-03-10 12:55:00,110.91,110.94,110.86,110.87,24230.0,105.813,105.8417,105.7653,105.7749,24230.0
2017-03-10 13:00:00,110.89,110.93,110.82,110.82,24555.0,105.794,105.8321,105.7272,105.7272,24555.0
2017-03-10 13:05:00,110.82,110.82,110.61,110.68,30179.0,105.7272,105.7272,105.5268,105.5936,30179.0
2017-03-10 13:10:00,110.7,110.77,110.68,110.75,12454.0,105.6127,105.6795,105.5936,105.6604,12454.0
2017-03-10 13:15:00,110.76,110.9,110.76,110.87,10975.0,105.6699,105.8035,105.6699,105.7749,10975.0
2017-03-10 13:20:00,110.86,110.89,110.79,110.89,22899.0,105.7653,105.794,105.6986,105.794,22899.0
2017-03-10 13:25:00,110.89,110.89,110.83,110.84,24258.0,105.794,105.794,105.7367,105.7463,24258.0
2017-03-10 13:30:00,110.85,110.87,110.76,110.76,21266.0,105.7558,105.7749,105.6699,105.6699,21266.0
2017-03-10 13:35:00,110.78,110.82,110.77,110.79,19471.0,105.689,105.7272,105.6795,105.6986,19471.0
2017-03-10 13:40:00,110.8,110.87,110.79,110.84,17030.0,105.7081,105.7749,105.6986,105.7463,17030.0
2017-03-10 13:45:00,110.84,110.95,110.84,110.92,15858.0,105.7463,105.8512,105.7463,105.8226,15858.0
2017-03-10 13:50:00,110.91,110.95,110.9,110.91,13886.0,105.813,105.8512,105.8035,105.813,13886.0
2017-03-10 13:55:00,110.93,110.93,110.9,110.91,15784.0,105.8321,105.8321,105.8035,105.813,15784.0
2017-03-10 14:00:00,110.92,110.96,110.73,110.78,44983.0,105.8226,105.8607,105.6413,105.689,44983.0
2017-03-10 14:05:00,110.77,110.78,110.65,110.72,143237.0,105.6795,105.689,105.565,105.6318,143237.0
2017-03-10 14:10:00,110.74,110.85,110.71,110.75,201377.0,105.6509,105.7558,105.6222,105.6604,201377.0
2017-03-10 14:15:00,110.75,110.99,110.74,110.98,44829.0,105.6604,105.8894,105.6509,105.8798,44829.0
2017-03-10 14:20:00,110.98,111.0,110.81,110.92,38101.0,105.8798,105.8989,105.7176,105.8226,38101.0
2017-03-10 14:25:00,110.93,110.95,110.89,110.89,25357.0,105.8321,105.8512,105.794,105.794,25357.0
2017-03-10 14:30:00,110.91,110.94,110.83,110.94,15575.0,105.813,105.8417,105.7367,105.8417,15575.0
2017-03-10 14:35:00,110.94,111.02,110.91,110.95,35159.0,105.8417,105.918,105.813,105.8512,35159.0
2017-03-10 14:40:00,110.96,111.01,110.91,110.96,29868.0,105.8607,105.9084,105.813,105.8607,29868.0
2017-03-10 14:45:00,110.95,110.97,110.92,110.93,22870.0,105.8512,105.8703,105.8226,105.8321,22870.0
2017-03-10 14:50:00,110.98,111.02,110.91,110.91,17764.0,105.8798,105.918,105.813,105.813,17764.0
2017-03-10 14:55:00,110.92,111.01,110.92,111.0,19768.0,105.8226,105.9084,105.8226,105.8989,19768.0
2017-03-10 15:00:00,111.0,111.1,111.0,111.07,15774.0,105.8989,105.9943,105.8989,105.9657,15774.0
2017-03-10 15:05:00,111.07,111.08,111.02,111.04,23052.0,105.9657,105.9752,105.918,105.9371,23052.0
2017-03-10 15:10:00,111.05,111.08,111.02,111.08,13499.0,105.9466,105.9752,105.918,105.9752,13499.0
2017-03-10 15:15:00,111.09,111.1,111.0,111.06,25810.0,105.9848,105.9943,105.8989,105.9561,25810.0
2017-03-10 15:20:00,111.05,111.09,111.01,111.02,23689.0,105.9466,105.9848,105.9084,105.918,23689.0
2017-03-10 15:25:00,111.01,111.15,111.01,111.15,21510.0,105.9084,106.042,105.9084,106.042,21510.0
2017-03-10 15:30:00,111.14,111.16,111.08,111.13,36125.0,106.0325,106.0516,105.9752,106.0229,36125.0
2017-03-10 15:35:00,111.13,111.17,111.11,111.11,31997.0,106.0229,106.0611,106.0039,106.0039,31997.0
2017-03-10 15:40:00,111.13,111.18,111.07,111.18,29630.0,106.0229,106.0706,105.9657,106.0706,29630.0
2017-03-10 15:45:00,111.17,111.21,111.13,111.21,54144.0,106.0611,106.0993,106.0229,106.0993,54144.0
2017-03-10 15:50:00,111.21,111.34,111.17,111.32,56795.0,106.0993,106.2233,106.0611,106.2042,56795.0
2017-03-10 15:55:00,111.31,111.32,111.14,111.25,117616.0,106.1947,106.2042,106.0325,106.1374,117616.0
2017-03-13 09:30:00,111.29,111.46,111.13,111.45,42734.0,106.1756,106.3378,106.0229,106.3282,42734.0
2017-03-13 09:35:00,111.45,111.56,111.26,111.32,15082.0,106.3282,106.4332,106.147,106.2042,15082.0
2017-03-13 09:40:00,111.32,111.41,111.29,111.36,59514.0,106.2042,106.2901,106.1756,106.2424,59514.0
2017-03-13 09:45:00,111.36,111.61,111.34,111.57,28360.0,106.2424,106.4809,106.2233,106.4427,28360.0
2017-03-13 09:50:00,111.54,111.58,111.43,111.57,11767.0,106.4141,106.4523,106.3091,106.4427,11767.0
2017-03-13 09:55:00,111.58,111.7,111.54,111.64,23003.0,106.4523,106.5667,106.4141,106.5095,23003.0
2017-03-13 10:00:00,111.65,111.68,111.54,111.57,27128.0,106.519,106.5477,106.4141,106.4427,27128.0
2017-03-13 10:05:00,111.56,111.62,111.52,111.52,15345.0,106.4332,106.4904,106.395,106.395,15345.0
2017-03-13 10:10:00,111.53,111.66,111.51,111.53,22742.0,106.4045,106.5286,106.3855,106.4045,22742.0
2017-03-13 10:15:00,111.55,111.55,111.46,111.48,13211.0,106.4236,106.4236,106.3378,106.3568,13211.0
2017-03-13 10:20:00,111.47,111.48,111.36,111.39,20668.0,106.3473,106.3568,106.2424,106.271,20668.0
2017-03-13 10:25:00,111.39,111.44,111.35,111.4,15720.0,106.271,106.3187,106.2328,106.2805,15720.0
2017-03-13 10:30:00,111.4,111.49,111.39,111.44,18637.0,106.2805,106.3664,106.271,106.3187,18637.0
2017-03-13 10:35:00,111.46,111.49,111.41,111.41,23297.0,106.3378,106.3664,106.2901,106.2901,23297.0
2017-03-13 10:40:00,111.41,111.49,111.37,111.45,13884.0,106.2901,106.3664,106.2519,106.3282,13884.0
2017-03-13 10:45:00,111.46,111.56,111.44,111.56,16376.0,106.3378,106.4332,106.3187,106.4332,16376.0
2017-03-13 10:50:00,111.55,111.63,111.52,111.59,20719.0,106.4236,106.5,106.395,106.4618,20719.0
2017-03-13 10:55:00,111.59,111.63,111.56,111.6,23059.0,106.4618,106.5,106.4332,106.4713,23059.0
2017-03-13 11:00:00,111.59,111.59,111.49,111.51,17275.0,106.4618,106.4618,106.3664,106.3855,17275.0
2017-03-13 11:05:00,111.51,111.6,111.51,111.58,13803.0,106.3855,106.4713,106.3855,106.4523,13803.0
2017-03-13 11:10:00,111.58,111.65,111.58,111.65,18852.0,106.4523,106.519,106.4523,106.519,18852.0
2017-03-13 11:15:00,111.65,111.7,111.64,111.7,21213.0,106.519,106.5667,106.5095,106.5667,21213.0
2017-03-13 11:20:00,111.69,111.7,111.63,111.64,15412.0,106.5572,106.5667,106.5,106.5095,15412.0
2017-03-13 11:25:00,111.64,111.66,111.6,111.62,13451.0,106.5095,106.5286,106.4713,106.4904,13451.0
2017-03-13 11:30:00,111.62,111.66,111.57,111.64,24403.0,106.4904,106.5286,106.4427,106.5095,24403.0
2017-03-13 11:35:00,111.66,111.68,111.63,111.67,12028.0,106.5286,106.5477,106.5,106.5381,12028.0
2017-03-13 11:40:00,111.67,111.69,111.62,111.67,13569.0,106.5381,106.5572,106.4904,106.5381,13569.0
2017-03-13 11:45:00,111.67,111.71,111.65,111.7,23373.0,106.5381,106.5763,106.519,106.5667,23373.0
2017-03-13 11:50:00,111.69,111.76,111.69,111.75,14154.0,106.5572,106.624,106.5572,106.6144,14154.0
2017-03-13 11:55:00,111.74,111.78,111.7,111.74,21738.0,106.6049,106.6431,106.5667,106.6049,21738.0
2017-03-13 12:00:00,111.75,111.8,111.72,111.75,16667.0,106.6144,106.6621,106.5858,106.6144,16667.0
2017-03-13 12:05:00,111.77,111.8,111.75,111.77,21790.0,106.6335,106.6621,106.6144,106.6335,21790.0
2017-03-13 12:10:00,111.78,111.78,111.65,111.66,19085.0,106.6431,106.6431,106.519,106.5286,19085.0
2017-03-13 12:15:00,111.65,111.65,111.5,111.56,32006.0,106.519,106.519,106.3759,106.4332,32006.0
2017-03-13 12:20:00,111.57,111.63,111.56,111.56,17337.0,106.4427,106.5,106.4332,106.4332,17337.0
2017-03-13 12:25:00,111.57,111.63,111.56,111.61,11820.0,106.4427,106.5,106.4332,106.4809,11820.0
2017-03-13 12:30:00,111.61,111.67,111.6,111.61,12563.0,106.4809,106.5381,106.4713,106.4809,12563.0
2017-03-13 12:35:00,111.61,111.63,111.55,111.61,16737.0,106.4809,106.5,106.4236,106.4809,16737.0
2017-03-13 12:40:00,111.61,111.69,111.61,111.69,14226.0,106.4809,106.5572,106.4809,106.5572,14226.0
2017-03-13 12:45:00,111.69,111.69,111.61,111.67,12542.0,106.5572,106.5572,106.4809,106.5381,12542.0
2017-03-13 12:50:00,111.66,111.69,111.64,111.69,9971.0,106.5286,106.5572,106.5095,106.5572,9971.0
2017-03-13 12:55:00,111.68,111.69,111.66,111.67,7963.0,106.5477,106.5572,106.5286,106.5381,7963.0
2017-03-13 13:00:00,111.68,111.71,111.66,111.69,12200.0,106.5477,106.5763,106.5286,106.5572,12200.0
2017-03-13 13:05:00,111.69,111.73,111.65,111.72,9455.0,106.5572,106.5954,106.519,106.5858,9455.0
2017-03-13 13:10:00,111.71,111.72,111.62,111.67,9403.0,106.5763,106.5858,106.4904,106.5381,9403.0
2017-03-13 13:15:00,111.68,111.7,111.63,111.64,14069.0,106.5477,106.5667,106.5,106.5095,14069.0
2017-03-13 13:20:00,111.65,111.71,111.65,111.71,10561.0,106.519,106.5763,106.519,106.5763,10561.0
2017-03-13 13:25:00,111.71,111.72,111.67,111.71,16230.0,106.5763,106.5858,106.5381,106.5763,16230.0
2017-03-13 13:30:00,111.71,111.73,111.65,111.68,22534.0,106.5763,106.5954,106.519,106.5477,22534.0
2017-03-13 13:35:00,111.68,111.69,111.45,111.46,49367.0,106.5477,106.5572,106.3282,106.3378,49367.0
2017-03-13 13:40:00,111.46,111.48,111.4,111.41,49868.0,106.3378,106.3568,106.2805,106.2901,49868.0
2017-03-13 13:45:00,111.41,111.42,111.29,111.3,40880.0,106.2901,106.2996,106.1756,106.1851,40880.0
2017-03-13 13:50:00,111.3,111.39,111.29,111.32,26235.0,106.1851,106.271,106.1756,106.2042,26235.0
2017-03-13 13:55:00,111.32,111.33,111.24,111.3,33787.0,106.2042,106.2137,106.1279,106.1851,33787.0
2017-03-13 14:00:00,111.3,111.4,111.3,111.39,28396.0,106.1851,106.2805,106.1851,106.271,28396.0
2017-03-13 14:05:00,111.39,111.4,111.33,111.35,28173.0,106.271,106.2805,106.2137,106.2328,28173.0
2017-03-13 14:10:00,111.35,111.41,111.34,111.39,30774.0,106.2328,106.2901,106.2233,106.271,30774.0
2017-03-13 14:15:00,111.4,111.44,111.38,111.42,20318.0,106.2805,106.3187,106.2614,106.2996,20318.0
2017-03-13 14:20:00,111.43,111.46,111.34,111.35,23008.0,106.3091,106.3378,106.2233,106.2328,23008.0
2017-03-13 14:25:00,111.35,111.43,111.35,111.43,20163.0,106.2328,106.3091,106.2328,106.3091,20163.0
2017-03-13 14:30:00,111.42,111.43,111.4,111.43,26377.0,106.2996,106.3091,106.2805,106.3091,26377.0
2017-03-13 14:35:00,111.42,111.42,111.37,111.37,24039.0,106.2996,106.2996,106.2519,106.2519,24039.0
2017-03-13 14:40:00,111.38,111.4,111.37,111.39,18594.0,106.2614,106.2805,106.2519,106.271,18594.0
2017-03-13 14:45:00,111.4,111.44,111.38,111.44,27160.0,106.2805,106.3187,106.2614,106.3187,27160.0
2017-03-13 14:50:00,111.43,111.51,111.43,111.5,12181.0,106.3091,106.3855,106.3091,106.3759,12181.0
2017-03-13 14:55:00,111.51,111.63,111.51,111.63,29500.0,106.3855,106.5,106.3855,106.5,29500.0
2017-03-13 15:00:00,111.63,111.63,111.58,111.58,22577.0,106.5,106.5,106.4523,106.4523,22577.0
2017-03-13 15:05:00,111.59,111.62,111.55,111.61,30391.0,106.4618,106.4904,106.4236,106.4809,30391.0
2017-03-13 15:10:00,111.62,111.66,111.62,111.66,23825.0,106.4904,106.5286,106.4904,106.5286,23825.0
2017-03-13 15:15:00,111.66,111.7,111.56,111.56,39058.0,106.5286,106.5667,106.4332,106.4332,39058.0
2017-03-13 15:20:00,111.56,111.58,111.5,111.57,37668.0,106.4332,106.4523,106.3759,106.4427,37668.0
2017-03-13 15:25:00,111.57,111.65,111.55,111.62,56979.0,106.4427,106.519,106.4236,106.4904,56979.0
2017-03-13 15:30:00,111.62,111.62,111.52,111.58,36573.0,106.4904,106.4904,106.395,106.4523,36573.0
2017-03-13 15:35:00,111.58,111.62,111.56,111.56,51829.0,106.4523,106.4904,106.4332,106.4332,51829.0
2017-03-13 15:40:00,111.57,111.74,111.56,111.72,63224.0,106.4427,106.6049,106.4332,106.5858,63224.0
2017-03-13 15:45:00,111.72,111.77,111.61,111.64,62959.0,106.5858,106.6335,106.4809,106.5095,62959.0
2017-03-13 15:50:00,111.64,111.65,111.53,111.57,82953.0,106.5095,106.519,106.4045,106.4427,82953.0
2017-03-13 15:55:00,111.57,111.61,111.42,111.56,309837.0,106.4427,106.4809,106.2996,106.4332,309837.0
2017-03-14 09:30:00,111.33,111.47,110.86,111.0,83849.0,106.2137,106.3473,105.7653,105.8989,83849.0
2017-03-14 09:35:00,111.01,111.22,110.95,111.13,46633.0,105.9084,106.1088,105.8512,106.0229,46633.0
2017-03-14 09:40:00,111.11,111.16,111.05,111.07,48674.0,106.0039,106.0516,105.9466,105.9657,48674.0
2017-03-14 09:45:00,111.07,111.08,110.92,111.0,48526.0,105.9657,105.9752,105.8226,105.8989,48526.0
2017-03-14 09:50:00,111.01,111.06,110.93,111.06,39663.0,105.9084,105.9561,105.8321,105.9561,39663.0
2017-03-14 09:55:00,111.04,111.06,110.88,110.93,30497.0,105.9371,105.9561,105.7844,105.8321,30497.0
2017-03-14 10:00:00,110.93,110.99,110.88,110.94,41855.0,105.8321,105.8894,105.7844,105.8417,41855.0
2017-03-14 10:05:00,110.94,111.01,110.85,110.85,28116.0,105.8417,105.9084,105.7558,105.7558,28116.0
2017-03-14 10:10:00,110.87,110.88,110.79,110.8,37518.0,105.7749,105.7844,105.6986,105.7081,37518.0
2017-03-14 10:15:00,110.8,110.97,110.71,110.73,43355.0,105.7081,105.8703,105.6222,105.6413,43355.0
2017-03-14 10:20:00,110.72,110.8,110.68,110.8,24898.0,105.6318,105.7081,105.5936,105.7081,24898.0
2017-03-14 10:25:00,110.79,110.9,110.73,110.74,33888.0,105.6986,105.8035,105.6413,105.6509,33888.0
2017-03-14 10:30:00,110.73,110.73,110.64,110.65,36898.0,105.6413,105.6413,105.5554,105.565,36898.0
2017-03-14 10:35:00,110.65,110.76,110.63,110.63,25801.0,105.565,105.6699,105.5459,105.5459,25801.0
2017-03-14 10:40:00,110.61,110.72,110.54,110.67,42067.0,105.5268,105.6318,105.46,105.5841,42067.0
2017-03-14 10:45:00,110.66,110.66,110.55,110.55,22706.0,105.5745,105.5745,105.4696,105.4696,22706.0
2017-03-14 10:50:00,110.59,110.59,110.5,110.5,34371.0,105.5077,105.5077,105.4219,105.4219,34371.0
2017-03-14 10:55:00,110.53,110.55,110.47,110.54,32760.0,105.4505,105.4696,105.3933,105.46,32760.0
2017-03-14 11:00:00,110.56,110.56,110.43,110.5,34898.0,105.4791,105.4791,105.3551,105.4219,34898.0
2017-03-14 11:05:00,110.48,110.48,110.35,110.39,27411.0,105.4028,105.4028,105.2788,105.3169,27411.0
2017-03-14 11:10:00,110.38,110.4,110.32,110.37,31947.0,105.3074,105.3265,105.2502,105.2979,31947.0
2017-03-14 11:15:00,110.38,110.52,110.36,110.47,28748.0,105.3074,105.441,105.2883,105.3933,28748.0
2017-03-14 11:20:00,110.46,110.47,110.37,110.39,29185.0,105.3837,105.3933,105.2979,105.3169,29185.0
2017-03-14 11:25:00,110.38,110.51,110.37,110.4,35784.0,105.3074,105.4314,105.2979,105.3265,35784.0
2017-03-14 11:30:00,110.43,110.46,110.37,110.4,33457.0,105.3551,105.3837,105.2979,105.3265,33457.0
2017-03-14 11:35:00,110.41,110.44,110.36,110.38,20633.0,105.336,105.3646,105.2883,105.3074,20633.0
2017-03-14 11:40:00,110.38,110.46,110.37,110.42,22341.0,105.3074,105.3837,105.2979,105.3456,22341.0
2017-03-14 11:45:00,110.43,110.44,110.36,110.42,20441.0,105.3551,105.3646,105.2883,105.3456,20441.0
2017-03-14 11:50:00,110.43,110.57,110.42,110.56,29527.0,105.3551,105.4887,105.3456,105.4791,29527.0
2017-03-14 11:55:00,110.56,110.59,110.5,110.52,22990.0,105.4791,105.5077,105.4219,105.441,22990.0
2017-03-14 12:00:00,110.54,110.57,110.48,110.49,20450.0,105.46,105.4887,105.4028,105.4123,20450.0
2017-03-14 12:05:00,110.48,110.5,110.29,110.3,22648.0,105.4028,105.4219,105.2215,105.2311,22648.0
2017-03-14 12:10:00,110.31,110.31,110.17,110.17,35080.0,105.2406,105.2406,105.107,105.107,35080.0
2017-03-14 12:15:00,110.19,110.28,110.13,110.22,28260.0,105.1261,105.212,105.0689,105.1548,28260.0
2017-03-14 12:20:00,110.23,110.31,110.23,110.29,16046.0,105.1643,105.2406,105.1643,105.2215,16046.0
2017-03-14 12:25:00,110.3,110.3,110.26,110.26,14731.0,105.2311,105.2311,105.1929,105.1929,14731.0
2017-03-14 12:30:00,110.27,110.34,110.26,110.29,20525.0,105.2025,105.2692,105.1929,105.2215,20525.0
2017-03-14 12:35:00,110.28,110.31,110.25,110.27,17445.0,105.212,105.2406,105.1834,105.2025,17445.0
2017-03-14 12:40:00,110.27,110.3,110.24,110.28,16394.0,105.2025,105.2311,105.1738,105.212,16394.0
2017-03-14 12:45:00,110.29,110.3,110.23,110.27,15029.0,105.2215,105.2311,105.1643,105.2025,15029.0
2017-03-14 12:50:00,110.28,110.29,110.25,110.27,17653.0,105.212,105.2215,105.1834,105.2025,17653.0
2017-03-14 12:55:00,110.28,110.31,110.26,110.3,15696.0,105.212,105.2406,105.1929,105.2311,15696.0
2017-03-14 13:00:00,110.27,110.34,110.27,110.31,15935.0,105.2025,105.2692,105.2025,105.2406,15935.0
2017-03-14 13:05:00,110.33,110.33,110.25,110.26,19120.0,105.2597,105.2597,105.1834,105.1929,19120.0
2017-03-14 13:10:00,110.26,110.44,110.24,110.42,20463.0,105.1929,105.3646,105.1738,105.3456,20463.0
2017-03-14 13:15:00,110.42,110.48,110.4,110.43,16644.0,105.3456,105.4028,105.3265,105.3551,16644.0
2017-03-14 13:20:00,110.44,110.44,110.34,110.36,22957.0,105.3646,105.3646,105.2692,105.2883,22957.0
2017-03-14 13:25:00,110.36,110.49,110.36,110.45,15006.0,105.2883,105.4123,105.2883,105.3742,15006.0
2017-03-14 13:30:00,110.45,110.49,110.44,110.46,19668.0,105.3742,105.4123,105.3646,105.3837,19668.0
2017-03-14 13:35:00,110.45,110.48,110.44,110.46,15194.0,105.3742,105.4028,105.3646,105.3837,15194.0
2017-03-14 13:40:00,110.47,110.48,110.37,110.38,20031.0,105.3933,105.4028,105.2979,105.3074,20031.0
2017-03-14 13:45:00,110.38,110.41,110.35,110.41,18123.0,105.3074,105.336,105.2788,105.336,18123.0
2017-03-14 13:50:00,110.43,110.44,110.39,110.4,18240.0,105.3551,105.3646,105.3169,105.3265,18240.0
2017-03-14 13:55:00,110.4,110.42,110.36,110.37,14067.0,105.3265,105.3456,105.2883,105.2979,14067.0
2017-03-14 14:00:00,110.37,110.41,110.35,110.39,17054.0,105.2979,105.336,105.2788,105.3169,17054.0
2017-03-14 14:05:00,110.39,110.47,110.38,110.47,22360.0,105.3169,105.3933,105.3074,105.3933,22360.0
2017-03-14 14:10:00,110.47,110.49,110.4,110.4,24428.0,105.3933,105.4123,105.3265,105.3265,24428.0
2017-03-14 14:15:00,110.42,110.5,110.4,110.45,20258.0,105.3456,105.4219,105.3265,105.3742,20258.0
2017-03-14 14:20:00,110.46,110.47,110.42,110.42,15900.0,105.3837,105.3933,105.3456,105.3456,15900.0
2017-03-14 14:25:00,110.4,110.46,110.4,110.44,16437.0,105.3265,105.3837,105.3265,105.3646,16437.0
2017-03-14 14:30:00,110.45,110.52,110.44,110.52,24197.0,105.3742,105.441,105.3646,105.441,24197.0
2017-03-14 14:35:00,110.52,110.53,110.47,110.5,16071.0,105.441,105.4505,105.3933,105.4219,16071.0
2017-03-14 14:40:00,110.5,110.51,110.46,110.49,24999.0,105.4219,105.4314,105.3837,105.4123,24999.0
2017-03-14 14:45:00,110.47,110.47,110.41,110.41,17327.0,105.3933,105.3933,105.336,105.336,17327.0
2017-03-14 14:50:00,110.41,110.41,110.37,110.41,19561.0,105.336,105.336,105.2979,105.336,19561.0
2017-03-14 14:55:00,110.4,110.42,110.38,110.39,21059.0,105.3265,105.3456,105.3074,105.3169,21059.0
2017-03-14 15:00:00,110.38,110.47,110.38,110.45,21559.0,105.3074,105.3933,105.3074,105.3742,21559.0
2017-03-14 15:05:00,110.46,110.47,110.43,110.47,18640.0,105.3837,105.3933,105.3551,105.3933,18640.0
2017-03-14 15:10:00,110.47,110.55,110.46,110.52,26734.0,105.3933,105.4696,105.3837,105.441,26734.0
2017-03-14 15:15:00,110.51,110.54,110.49,110.53,23652.0,105.4314,105.46,105.4123,105.4505,23652.0
2017-03-14 15:20:00,110.53,110.58,110.51,110.58,24269.0,105.4505,105.4982,105.4314,105.4982,24269.0
2017-03-14 15:25:00,110.58,110.64,110.57,110.64,29966.0,105.4982,105.5554,105.4887,105.5554,29966.0
2017-03-14 15:30:00,110.63,110.64,110.52,110.52,42223.0,105.5459,105.5554,105.441,105.441,42223.0
2017-03-14 15:35:00,110.52,110.56,110.51,110.54,35046.0,105.441,105.4791,105.4314,105.46,35046.0
2017-03-14 15:40:00,110.53,110.53,110.46,110.47,41922.0,105.4505,105.4505,105.3837,105.3933,41922.0
2017-03-14 15:45:00,110.46,110.51,110.46,110.5,45329.0,105.3837,105.4314,105.3837,105.4219,45329.0
2017-03-14 15:50:00,110.51,110.51,110.45,110.5,68071.0,105.4314,105.4314,105.3742,105.4219,68071.0
2017-03-14 15:55:00,110.5,110.52,110.37,110.46,131192.0,105.4219,105.441,105.2979,105.3837,131192.0
2017-03-15 09:30:00,111.06,111.07,110.31,110.95,82490.0,105.9561,105.9657,105.2406,105.8512,82490.0
2017-03-15 09:35:00,110.91,111.24,110.8,111.22,82367.0,105.813,106.1279,105.7081,106.1088,82367.0
2017-03-15 09:40:00,111.18,111.31,110.88,111.01,39421.0,106.0706,106.1947,105.7844,105.9084,39421.0
2017-03-15 09:45:00,111.04,111.23,111.04,111.23,19785.0,105.9371,106.1183,105.9371,106.1183,19785.0
2017-03-15 09:50:00,111.23,111.32,111.21,111.29,30945.0,106.1183,106.2042,106.0993,106.1756,30945.0
2017-03-15 09:55:00,111.26,111.3,111.18,111.25,25658.0,106.147,106.1851,106.0706,106.1374,25658.0
2017-03-15 10:00:00,111.24,111.31,111.08,111.14,22989.0,106.1279,106.1947,105.9752,106.0325,22989.0
2017-03-15 10:05:00,111.11,111.18,111.0,111.16,21871.0,106.0039,106.0706,105.8989,106.0516,21871.0
2017-03-15 10:10:00,111.15,111.22,111.09,111.2,31197.0,106.042,106.1088,105.9848,106.0897,31197.0
2017-03-15 10:15:00,111.2,111.22,111.08,111.17,25565.0,106.0897,106.1088,105.9752,106.0611,25565.0
2017-03-15 10:20:00,111.18,111.2,111.06,111.2,20717.0,106.0706,106.0897,105.9561,106.0897,20717.0
2017-03-15 10:25:00,111.18,111.34,111.15,111.33,29190.0,106.0706,106.2233,106.042,106.2137,29190.0
2017-03-15 10:30:00,111.34,111.4,111.25,111.31,47576.0,106.2233,106.2805,106.1374,106.1947,47576.0
2017-03-15 10:35:00,111.32,111.42,111.27,111.3,29664.0,106.2042,106.2996,106.1565,106.1851,29664.0
2017-03-15 10:40:00,111.31,111.33,111.18,111.21,28870.0,106.1947,106.2137,106.0706,106.0993,28870.0
2017-03-15 10:45:00,111.2,111.23,111.12,111.21,19797.0,106.0897,106.1183,106.0134,106.0993,19797.0
2017-03-15 10:50:00,111.21,111.26,111.19,111.25,17469.0,106.0993,106.147,106.0802,106.1374,17469.0
2017-03-15 10:55:00,111.24,111.29,111.21,111.29,31448.0,106.1279,106.1756,106.0993,106.1756,31448.0
2017-03-15 11:00:00,111.28,111.37,111.26,111.32,18020.0,106.166,106.2519,106.147,106.2042,18020.0
2017-03-15 11:05:00,111.32,111.36,111.25,111.27,26608.0,106.2042,106.2424,106.1374,106.1565,26608.0
2017-03-15 11:10:00,111.28,111.3,111.25,111.27,11028.0,106.166,106.1851,106.1374,106.1565,11028.0
2017-03-15 11:15:00,111.26,111.29,111.19,111.27,10972.0,106.147,106.1756,106.0802,106.1565,10972.0
2017-03-15 11:20:00,111.28,111.29,111.22,111.26,14017.0,106.166,106.1756,106.1088,106.147,14017.0
2017-03-15 11:25:00,111.27,111.32,111.24,111.31,21812.0,106.1565,106.2042,106.1279,106.1947,21812.0
2017-03-15 11:30:00,111.3,111.34,111.29,111.33,14019.0,106.1851,106.2233,106.1756,106.2137,14019.0
2017-03-15 11:35:00,111.33,111.37,111.3,111.33,14749.0,106.2137,106.2519,106.1851,106.2137,14749.0
2017-03-15 11:40:00,111.32,111.34,111.25,111.3,33656.0,106.2042,106.2233,106.1374,106.1851,33656.0
2017-03-15 11:45:00,111.3,111.34,111.28,111.29,15267.0,106.1851,106.2233,106.166,106.1756,15267.0
2017-03-15 11:50:00,111.3,111.35,111.28,111.35,19870.0,106.1851,106.2328,106.166,106.2328,19870.0
2017-03-15 11:55:00,111.35,111.43,111.32,111.43,12581.0,106.2328,106.3091,106.2042,106.3091,12581.0
2017-03-15 12:00:00,111.43,111.44,111.33,111.33,15517.0,106.3091,106.3187,106.2137,106.2137,15517.0
2017-03-15 12:05:00,111.32,111.42,111.3,111.41,10800.0,106.2042,106.2996,106.1851,106.2901,10800.0
2017-03-15 12:10:00,111.42,111.43,111.3,111.31,13965.0,106.2996,106.3091,106.1851,106.1947,13965.0
2017-03-15 12:15:00,111.31,111.38,111.29,111.3,16330.0,106.1947,106.2614,106.1756,106.1851,16330.0
2017-03-15 12:20:00,111.3,111.37,111.29,111.37,13685.0,106.1851,106.2519,106.1756,106.2519,13685.0
2017-03-15 12:25:00,111.37,111.39,111.29,111.31,91244.0,106.2519,106.271,106.1756,106.1947,91244.0
2017-03-15 12:30:00,111.33,111.35,111.24,111.32,18322.0,106.2137,106.2328,106.1279,106.2042,18322.0
2017-03-15 12:35:00,111.32,111.42,111.26,111.39,30969.0,106.2042,106.2996,106.147,106.271,30969.0
2017-03-15 12:40:00,111.39,111.66,111.39,111.62,64653.0,106.271,106.5286,106.271,106.4904,64653.0
2017-03-15 12:45:00,111.61,111.65,111.5,111.57,72351.0,106.4809,106.519,106.3759,106.4427,72351.0
2017-03-15 12:50:00,111.57,111.63,111.54,111.58,154286.0,106.4427,106.5,106.4141,106.4523,154286.0
2017-03-15 12:55:00,111.6,111.62,111.53,111.53,26657.0,106.4713,106.4904,106.4045,106.4045,26657.0
2017-03-15 13:00:00,111.52,111.53,111.49,111.49,14426.0,106.395,106.4045,106.3664,106.3664,14426.0
2017-03-15 13:05:00,111.5,111.5,111.41,111.5,28028.0,106.3759,106.3759,106.2901,106.3759,28028.0
2017-03-15 13:10:00,111.49,111.51,111.45,111.48,16962.0,106.3664,106.3855,106.3282,106.3568,16962.0
2017-03-15 13:15:00,111.48,111.5,111.4,111.43,17670.0,106.3568,106.3759,106.2805,106.3091,17670.0
2017-03-15 13:20:00,111.43,111.45,111.39,111.39,8799.0,106.3091,106.3282,106.271,106.271,8799.0
2017-03-15 13:25:00,111.4,111.47,111.39,111.47,12794.0,106.2805,106.3473,106.271,106.3473,12794.0
2017-03-15 13:30:00,111.47,111.47,111.36,111.36,13513.0,106.3473,106.3473,106.2424,106.2424,13513.0
2017-03-15 13:35:00,111.35,111.46,111.35,111.44,11069.0,106.2328,106.3378,106.2328,106.3187,11069.0
2017-03-15 13:40:00,111.44,111.46,111.4,111.42,20693.0,106.3187,106.3378,106.2805,106.2996,20693.0
2017-03-15 13:45:00,111.43,111.43,111.4,111.42,10144.0,106.3091,106.3091,106.2805,106.2996,10144.0
2017-03-15 13:50:00,111.42,111.44,111.38,111.44,16431.0,106.2996,106.3187,106.2614,106.3187,16431.0
2017-03-15 13:55:00,111.43,111.46,111.39,111.46,14930.0,106.3091,106.3378,106.271,106.3378,14930.0
2017-03-15 14:00:00,111.46,111.87,111.44,111.77,60435.0,106.3378,106.7289,106.3187,106.6335,60435.0
2017-03-15 14:05:00,111.78,111.94,111.73,111.79,34980.0,106.6431,106.7957,106.5954,106.6526,34980.0
2017-03-15 14:10:00,111.78,111.88,111.73,111.79,26503.0,106.6431,106.7385,106.5954,106.6526,26503.0
2017-03-15 14:15:00,111.8,111.83,111.7,111.8,31715.0,106.6621,106.6908,106.5667,106.6621,31715.0
2017-03-15 14:20:00,111.82,111.96,111.82,111.89,34772.0,106.6812,106.8148,106.6812,106.748,34772.0
2017-03-15 14:25:00,111.9,111.93,111.84,111.91,21250.0,106.7575,106.7862,106.7003,106.7671,21250.0
2017-03-15 14:30:00,111.89,111.93,111.75,111.86,25857.0,106.748,106.7862,106.6144,106.7194,25857.0
2017-03-15 14:35:00,111.84,111.95,111.78,111.95,37503.0,106.7003,106.8052,106.6431,106.8052,37503.0
2017-03-15 14:40:00,111.95,111.99,111.9,111.99,25423.0,106.8052,106.8434,106.7575,106.8434,25423.0
2017-03-15 14:45:00,111.99,112.22,111.96,112.15,51141.0,106.8434,107.0628,106.8148,106.9961,51141.0
2017-03-15 14:50:00,112.16,112.26,112.07,112.19,25104.0,107.0056,107.101,106.9197,107.0342,25104.0
2017-03-15 14:55:00,112.18,112.19,112.04,112.17,27209.0,107.0247,107.0342,106.8911,107.0151,27209.0
2017-03-15 15:00:00,112.16,112.21,112.08,112.13,31623.0,107.0056,107.0533,106.9293,106.977,31623.0
2017-03-15 15:05:00,112.12,112.22,112.08,112.15,42575.0,106.9674,107.0628,106.9293,106.9961,42575.0
2017-03-15 15:10:00,112.15,112.24,112.1,112.2,45856.0,106.9961,107.0819,106.9484,107.0438,45856.0
2017-03-15 15:15:00,112.22,112.31,112.21,112.26,39876.0,107.0628,107.1487,107.0533,107.101,39876.0
2017-03-15 15:20:00,112.23,112.31,112.15,112.16,39811.0,107.0724,107.1487,106.9961,107.0056,39811.0
2017-03-15 15:25:00,112.18,112.21,112.08,112.2,37124.0,107.0247,107.0533,106.9293,107.0438,37124.0
2017-03-15 15:30:00,112.19,112.39,112.17,112.35,44361.0,107.0342,107.225,107.0151,107.1869,44361.0
2017-03-15 15:35:00,112.32,112.42,112.31,112.37,48713.0,107.1582,107.2536,107.1487,107.2059,48713.0
2017-03-15 15:40:00,112.35,112.38,112.29,112.32,45585.0,107.1869,107.2155,107.1296,107.1582,45585.0
2017-03-15 15:45:00,112.32,112.32,112.15,112.21,75410.0,107.1582,107.1582,106.9961,107.0533,75410.0
2017-03-15 15:50:00,112.22,112.32,112.18,112.29,74506.0,107.0628,107.1582,107.0247,107.1296,74506.0
2017-03-15 15:55:00,112.29,112.3,111.99,112.01,143126.0,107.1296,107.1392,106.8434,106.8625,143126.0
2017-03-16 09:30:00,112.11,112.27,111.58,111.89,53597.0,106.9579,107.1105,106.4523,106.748,53597.0
2017-03-16 09:35:00,111.82,112.05,111.8,111.97,19954.0,106.6812,106.9007,106.6621,106.8243,19954.0
2017-03-16 09:40:00,112.0,112.25,112.0,112.17,17906.0,106.8529,107.0915,106.8529,107.0151,17906.0
2017-03-16 09:45:00,112.17,112.2,112.03,112.03,20324.0,107.0151,107.0438,106.8816,106.8816,20324.0
2017-03-16 09:50:00,112.06,112.24,112.05,112.24,16936.0,106.9102,107.0819,106.9007,107.0819,16936.0
2017-03-16 09:55:00,112.22,112.27,112.03,112.22,18734.0,107.0628,107.1105,106.8816,107.0628,18734.0
2017-03-16 10:00:00,112.23,112.36,112.19,112.19,17829.0,107.0724,107.1964,107.0342,107.0342,17829.0
2017-03-16 10:05:00,112.24,112.28,112.12,112.21,13999.0,107.0819,107.1201,106.9674,107.0533,13999.0
2017-03-16 10:10:00,112.23,112.26,112.02,112.07,18339.0,107.0724,107.101,106.872,106.9197,18339.0
2017-03-16 10:15:00,112.07,112.15,112.07,112.11,16448.0,106.9197,106.9961,106.9197,106.9579,16448.0
2017-03-16 10:20:00,112.08,112.17,112.01,112.17,10914.0,106.9293,107.0151,106.8625,107.0151,10914.0
2017-03-16 10:25:00,112.16,112.24,112.13,112.21,14590.0,107.0056,107.0819,106.977,107.0533,14590.0
2017-03-16 10:30:00,112.21,112.26,112.18,112.25,63197.0,107.0533,107.101,107.0247,107.0915,63197.0
2017-03-16 10:35:00,112.26,112.31,112.23,112.25,23827.0,107.101,107.1487,107.0724,107.0915,23827.0
2017-03-16 10:40:00,112.25,112.36,112.21,112.34,30415.0,107.0915,107.1964,107.0533,107.1773,30415.0
2017-03-16 10:45:00,112.33,112.41,112.26,112.33,28017.0,107.1678,107.2441,107.101,107.1678,28017.0
2017-03-16 10:50:00,112.33,112.39,112.28,112.39,14254.0,107.1678,107.225,107.1201,107.225,14254.0
2017-03-16 10:55:00,112.39,112.44,112.26,112.42,24773.0,107.225,107.2727,107.101,107.2536,24773.0
2017-03-16 11:00:00,112.41,112.43,112.24,112.36,40146.0,107.2441,107.2632,107.0819,107.1964,40146.0
2017-03-16 11:05:00,112.36,112.45,112.33,112.45,24918.0,107.1964,107.2823,107.1678,107.2823,24918.0
2017-03-16 11:10:00,112.45,112.48,112.41,112.43,20671.0,107.2823,107.3109,107.2441,107.2632,20671.0
2017-03-16 11:15:00,112.43,112.49,112.4,112.44,16985.0,107.2632,107.3204,107.2346,107.2727,16985.0
2017-03-16 11:20:00,112.44,112.48,112.42,112.44,19132.0,107.2727,107.3109,107.2536,107.2727,19132.0
2017-03-16 11:25:00,112.44,112.49,112.37,112.38,14514.0,107.2727,107.3204,107.2059,107.2155,14514.0
2017-03-16 11:30:00,112.39,112.43,112.27,112.27,39025.0,107.225,107.2632,107.1105,107.1105,39025.0
2017-03-16 11:35:00,112.27,112.3,112.21,112.27,11268.0,107.1105,107.1392,107.0533,107.1105,11268.0
2017-03-16 11:40:00,112.26,112.28,112.14,112.16,20514.0,107.101,107.1201,106.9865,107.0056,20514.0
2017-03-16 11:45:00,112.16,112.3,112.16,112.28,15556.0,107.0056,107.1392,107.0056,107.1201,15556.0
2017-03-16 11:50:00,112.28,112.35,112.26,112.28,18962.0,107.1201,107.1869,107.101,107.1201,18962.0
2017-03-16 11:55:00,112.29,112.43,112.29,112.42,17846.0,107.1296,107.2632,107.1296,107.2536,17846.0
2017-03-16 12:00:00,112.41,112.43,112.37,112.39,22907.0,107.2441,107.2632,107.2059,107.225,22907.0
2017-03-16 12:05:00,112.38,112.43,112.35,112.43,14257.0,107.2155,107.2632,107.1869,107.2632,14257.0
2017-03-16 12:10:00,112.43,112.48,112.39,112.4,53606.0,107.2632,107.3109,107.225,107.2346,53606.0
2017-03-16 12:15:00,112.4,112.47,112.4,112.45,18575.0,107.2346,107.3014,107.2346,107.2823,18575.0
2017-03-16 12:20:00,112.45,112.53,112.43,112.51,17926.0,107.2823,107.3586,107.2632,107.3395,17926.0
2017-03-16 12:25:00,112.53,112.58,112.52,112.54,14209.0,107.3586,107.4063,107.3491,107.3681,14209.0
2017-03-16 12:30:00,112.55,112.58,112.54,112.57,11915.0,107.3777,107.4063,107.3681,107.3968,11915.0
2017-03-16 12:35:00,112.58,112.62,112.57,112.59,17005.0,107.4063,107.4445,107.3968,107.4158,17005.0
2017-03-16 12:40:00,112.6,112.7,112.59,112.68,21696.0,107.4254,107.5208,107.4158,107.5017,21696.0
2017-03-16 12:45:00,112.68,112.72,112.64,112.64,18250.0,107.5017,107.5399,107.4635,107.4635,18250.0
2017-03-16 12:50:00,112.65,112.71,112.65,112.68,17532.0,107.4731,107.5303,107.4731,107.5017,17532.0
2017-03-16 12:55:00,112.67,112.77,112.67,112.75,18017.0,107.4922,107.5876,107.4922,107.5685,18017.0
2017-03-16 13:00:00,112.75,112.78,112.74,112.75,21272.0,107.5685,107.5971,107.5589,107.5685,21272.0
2017-03-16 13:05:00,112.75,112.81,112.74,112.78,16108.0,107.5685,107.6257,107.5589,107.5971,16108.0
2017-03-16 13:10:00,112.78,112.87,112.77,112.87,49159.0,107.5971,107.683,107.5876,107.683,49159.0
2017-03-16 13:15:00,112.87,112.87,112.74,112.78,44425.0,107.683,107.683,107.5589,107.5971,44425.0
2017-03-16 13:20:00,112.78,112.8,112.76,112.79,14538.0,107.5971,107.6162,107.578,107.6066,14538.0
2017-03-16 13:25:00,112.78,112.87,112.76,112.86,23077.0,107.5971,107.683,107.578,107.6734,23077.0
2017-03-16 13:30:00,112.87,112.97,112.86,112.86,33100.0,107.683,107.7784,107.6734,107.6734,33100.0
2017-03-16 13:35:00,112.86,112.87,112.75,112.78,25396.0,107.6734,107.683,107.5685,107.5971,25396.0
2017-03-16 13:40:00,112.77,112.8,112.74,112.78,12870.0,107.5876,107.6162,107.5589,107.5971,12870.0
2017-03-16 13:45:00,112.78,112.82,112.78,112.82,14828.0,107.5971,107.6353,107.5971,107.6353,14828.0
2017-03-16 13:50:00,112.81,112.86,112.81,112.83,18017.0,107.6257,107.6734,107.6257,107.6448,18017.0
2017-03-16 13:55:00,112.84,112.85,112.69,112.69,17000.0,107.6543,107.6639,107.5112,107.5112,17000.0
2017-03-16 14:00:00,112.68,112.74,112.68,112.7,17317.0,107.5017,107.5589,107.5017,107.5208,17317.0
2017-03-16 14:05:00,112.69,112.79,112.68,112.77,16681.0,107.5112,107.6066,107.5017,107.5876,16681.0
2017-03-16 14:10:00,112.77,112.78,112.71,112.74,10339.0,107.5876,107.5971,107.5303,107.5589,10339.0
2017-03-16 14:15:00,112.74,112.75,112.7,112.74,12585.0,107.5589,107.5685,107.5208,107.5589,12585.0
2017-03-16 14:20:00,112.74,112.75,112.67,112.72,11628.0,107.5589,107.5685,107.4922,107.5399,11628.0
2017-03-16 14:25:00,112.72,112.78,112.7,112.78,13143.0,107.5399,107.5971,107.5208,107.5971,13143.0
2017-03-16 14:30:00,112.77,112.85,112.76,112.83,57035.0,107.5876,107.6639,107.578,107.6448,57035.0
2017-03-16 14:35:00,112.82,112.85,112.8,112.83,13885.0,107.6353,107.6639,107.6162,107.6448,13885.0
2017-03-16 14:40:00,112.83,112.84,112.74,112.75,19659.0,107.6448,107.6543,107.5589,107.5685,19659.0
2017-03-16 14:45:00,112.73,112.73,112.66,112.69,19706.0,107.5494,107.5494,107.4826,107.5112,19706.0
2017-03-16 14:50:00,112.69,112.72,112.63,112.66,18274.0,107.5112,107.5399,107.454,107.4826,18274.0
2017-03-16 14:55:00,112.67,112.73,112.6,112.68,38550.0,107.4922,107.5494,107.4254,107.5017,38550.0
2017-03-16 15:00:00,112.69,112.71,112.6,112.66,35173.0,107.5112,107.5303,107.4254,107.4826,35173.0
2017-03-16 15:05:00,112.67,112.72,112.64,112.71,11242.0,107.4922,107.5399,107.4635,107.5303,11242.0
2017-03-16 15:10:00,112.72,112.73,112.68,112.68,17756.0,107.5399,107.5494,107.5017,107.5017,17756.0
2017-03-16 15:15:00,112.7,112.78,112.7,112.78,23490.0,107.5208,107.5971,107.5208,107.5971,23490.0
2017-03-16 15:20:00,112.78,112.87,112.78,112.83,34721.0,107.5971,107.683,107.5971,107.6448,34721.0
2017-03-16 15:25:00,112.84,112.86,112.76,112.83,31594.0,107.6543,107.6734,107.578,107.6448,31594.0
2017-03-16 15:30:00,112.83,112.83,112.7,112.79,46764.0,107.6448,107.6448,107.5208,107.6066,46764.0
2017-03-16 15:35:00,112.8,112.82,112.77,112.78,45726.0,107.6162,107.6353,107.5876,107.5971,45726.0
2017-03-16 15:40:00,112.78,112.9,112.77,112.87,56528.0,107.5971,107.7116,107.5876,107.683,56528.0
2017-03-16 15:45:00,112.86,112.87,112.75,112.75,43495.0,107.6734,107.683,107.5685,107.5685,43495.0
2017-03-16 15:50:00,112.77,112.78,112.6,112.61,70597.0,107.5876,107.5971,107.4254,107.4349,70597.0
2017-03-16 15:55:00,112.61,112.71,112.57,112.68,171661.0,107.4349,107.5303,107.3968,107.5017,171661.0
2017-03-17 09:30:00,112.85,113.21,112.8,113.13,620514.0,107.6639,108.0073,107.6162,107.931,620514.0
2017-03-17 09:35:00,113.06,113.5,113.05,113.33,46982.0,107.8642,108.284,107.8547,108.1218,46982.0
2017-03-17 09:40:00,113.34,113.41,113.1,113.23,27066.0,108.1314,108.1982,107.9024,108.0264,27066.0
2017-03-17 09:45:00,113.21,113.39,113.16,113.38,26802.0,108.0073,108.1791,107.9596,108.1695,26802.0
2017-03-17 09:50:00,113.37,113.39,113.22,113.28,20786.0,108.16,108.1791,108.0169,108.0741,20786.0
2017-03-17 09:55:00,113.28,113.35,113.1,113.1,18139.0,108.0741,108.1409,107.9024,107.9024,18139.0
2017-03-17 10:00:00,113.12,113.18,113.08,113.16,24028.0,107.9215,107.9787,107.8833,107.9596,24028.0
2017-03-17 10:05:00,113.16,113.16,113.05,113.07,19527.0,107.9596,107.9596,107.8547,107.8738,19527.0
2017-03-17 10:10:00,113.07,113.16,113.05,113.05,19008.0,107.8738,107.9596,107.8547,107.8547,19008.0
2017-03-17 10:15:00,113.05,113.17,113.0,113.14,39356.0,107.8547,107.9692,107.807,107.9406,39356.0
2017-03-17 10:20:00,113.15,113.18,113.03,113.05,33921.0,107.9501,107.9787,107.8356,107.8547,33921.0
2017-03-17 10:25:00,113.05,113.2,113.05,113.2,18985.0,107.8547,107.9978,107.8547,107.9978,18985.0
2017-03-17 10:30:00,113.2,113.25,113.16,113.25,18013.0,107.9978,108.0455,107.9596,108.0455,18013.0
2017-03-17 10:35:00,113.25,113.25,113.16,113.16,18983.0,108.0455,108.0455,107.9596,107.9596,18983.0
2017-03-17 10:40:00,113.17,113.23,113.11,113.14,14169.0,107.9692,108.0264,107.9119,107.9406,14169.0
2017-03-17 10:45:00,113.12,113.15,113.06,113.06,20728.0,107.9215,107.9501,107.8642,107.8642,20728.0
2017-03-17 10:50:00,113.07,113.12,113.0,113.0,24413.0,107.8738,107.9215,107.807,107.807,24413.0
2017-03-17 10:55:00,113.0,113.08,112.98,113.08,23296.0,107.807,107.8833,107.7879,107.8833,23296.0
2017-03-17 11:00:00,113.07,113.1,113.01,113.09,19820.0,107.8738,107.9024,107.8165,107.8929,19820.0
2017-03-17 11:05:00,113.09,113.14,113.05,113.13,17386.0,107.8929,107.9406,107.8547,107.931,17386.0
2017-03-17 11:10:00,113.13,113.16,113.07,113.08,16523.0,107.931,107.9596,107.8738,107.8833,16523.0
2017-03-17 11:15:00,113.07,113.19,113.07,113.19,10411.0,107.8738,107.9883,107.8738,107.9883,10411.0
2017-03-17 11:20:00,113.19,113.22,113.15,113.15,18594.0,107.9883,108.0169,107.9501,107.9501,18594.0
2017-03-17 11:25:00,113.16,113.19,113.14,113.15,9476.0,107.9596,107.9883,107.9406,107.9501,9476.0
2017-03-17 11:30:00,113.16,113.21,113.15,113.18,11296.0,107.9596,108.0073,107.9501,107.9787,11296.0
2017-03-17 11:35:00,113.17,113.18,113.02,113.03,18693.0,107.9692,107.9787,107.8261,107.8356,18693.0
2017-03-17 11:40:00,113.06,113.1,113.03,113.1,27389.0,107.8642,107.9024,107.8356,107.9024,27389.0
2017-03-17 11:45:00,113.09,113.1,112.99,113.0,27267.0,107.8929,107.9024,107.7975,107.807,27267.0
2017-03-17 11:50:00,113.01,113.06,112.99,113.02,13501.0,107.8165,107.8642,107.7975,107.8261,13501.0
2017-03-17 11:55:00,113.03,113.07,112.98,112.98,16992.0,107.8356,107.8738,107.7879,107.7879,16992.0
2017-03-17 12:00:00,112.98,113.01,112.84,112.85,27715.0,107.7879,107.8165,107.6543,107.6639,27715.0
2017-03-17 12:05:00,112.85,112.96,112.82,112.93,28855.0,107.6639,107.7688,107.6353,107.7402,28855.0
2017-03-17 12:10:00,112.95,112.95,112.87,112.91,8895.0,107.7593,107.7593,107.683,107.7211,8895.0
2017-03-17 12:15:00,112.91,112.92,112.87,112.89,12676.0,107.7211,107.7307,107.683,107.702,12676.0
2017-03-17 12:20:00,112.88,112.96,112.88,112.92,14415.0,107.6925,107.7688,107.6925,107.7307,14415.0
2017-03-17 12:25:00,112.91,112.98,112.87,112.98,16535.0,107.7211,107.7879,107.683,107.7879,16535.0
2017-03-17 12:30:00,112.98,112.98,112.95,112.97,9750.0,107.7879,107.7879,107.7593,107.7784,9750.0
2017-03-17 12:35:00,112.97,112.98,112.91,112.92,9076.0,107.7784,107.7879,107.7211,107.7307,9076.0
2017-03-17 12:40:00,112.92,112.95,112.92,112.93,12276.0,107.7307,107.7593,107.7307,107.7402,12276.0
2017-03-17 12:45:00,112.93,112.96,112.89,112.93,13049.0,107.7402,107.7688,107.702,107.7402,13049.0
2017-03-17 12:50:00,112.93,112.95,112.9,112.93,7408.0,107.7402,107.7593,107.7116,107.7402,7408.0
2017-03-17 12:55:00,112.93,112.98,112.91,112.95,12158.0,107.7402,107.7879,107.7211,107.7593,12158.0
2017-03-17 13:00:00,112.97,112.99,112.93,112.99,10080.0,107.7784,107.7975,107.7402,107.7975,10080.0
2017-03-17 13:05:00,112.99,113.04,112.97,113.04,13088.0,107.7975,107.8452,107.7784,107.8452,13088.0
2017-03-17 13:10:00,113.04,113.04,112.98,113.02,10612.0,107.8452,107.8452,107.7879,107.8261,10612.0
2017-03-17 13:15:00,113.04,113.06,113.03,113.05,9529.0,107.8452,107.8642,107.8356,107.8547,9529.0
2017-03-17 13:20:00,113.04,113.11,113.03,113.11,15632.0,107.8452,107.9119,107.8356,107.9119,15632.0
2017-03-17 13:25:00,113.11,113.15,113.09,113.15,19977.0,107.9119,107.9501,107.8929,107.9501,19977.0
2017-03-17 13:30:00,113.15,113.15,113.07,113.1,18624.0,107.9501,107.9501,107.8738,107.9024,18624.0
2017-03-17 13:35:00,113.12,113.14,113.09,113.12,13955.0,107.9215,107.9406,107.8929,107.9215,13955.0
2017-03-17 13:40:00,113.11,113.17,113.08,113.13,16165.0,107.9119,107.9692,107.8833,107.931,16165.0
2017-03-17 13:45:00,113.13,113.13,113.08,113.12,9262.0,107.931,107.931,107.8833,107.9215,9262.0
2017-03-17 13:50:00,113.11,113.17,113.11,113.16,7617.0,107.9119,107.9692,107.9119,107.9596,7617.0
2017-03-17 13:55:00,113.15,113.18,113.12,113.12,7525.0,107.9501,107.9787,107.9215,107.9215,7525.0
2017-03-17 14:00:00,113.13,113.22,113.12,113.17,16402.0,107.931,108.0169,107.9215,107.9692,16402.0
2017-03-17 14:05:00,113.18,113.25,113.17,113.22,17206.0,107.9787,108.0455,107.9692,108.0169,17206.0
2017-03-17 14:10:00,113.23,113.24,113.17,113.23,26965.0,108.0264,108.036,107.9692,108.0264,26965.0
2017-03-17 14:15:00,113.23,113.23,113.17,113.22,15742.0,108.0264,108.0264,107.9692,108.0169,15742.0
2017-03-17 14:20:00,113.2,113.21,113.11,113.13,10099.0,107.9978,108.0073,107.9119,107.931,10099.0
2017-03-17 14:25:00,113.13,113.18,113.09,113.09,12068.0,107.931,107.9787,107.8929,107.8929,12068.0
2017-03-17 14:30:00,113.1,113.15,113.09,113.1,13416.0,107.9024,107.9501,107.8929,107.9024,13416.0
2017-03-17 14:35:00,113.1,113.14,113.08,113.09,13602.0,107.9024,107.9406,107.8833,107.8929,13602.0
2017-03-17 14:40:00,113.11,113.17,113.09,113.17,24163.0,107.9119,107.9692,107.8929,107.9692,24163.0
2017-03-17 14:45:00,113.17,113.17,113.11,113.15,10835.0,107.9692,107.9692,107.9119,107.9501,10835.0
2017-03-17 14:50:00,113.15,113.15,113.08,113.09,14150.0,107.9501,107.9501,107.8833,107.8929,14150.0
2017-03-17 14:55:00,113.09,113.13,113.09,113.11,11181.0,107.8929,107.931,107.8929,107.9119,11181.0
2017-03-17 15:00:00,113.11,113.19,113.1,113.18,44387.0,107.9119,107.9883,107.9024,107.9787,44387.0
2017-03-17 15:05:00,113.18,113.2,113.15,113.16,30670.0,107.9787,107.9978,107.9501,107.9596,30670.0
2017-03-17 15:10:00,113.17,113.21,113.13,113.18,44226.0,107.9692,108.0073,107.931,107.9787,44226.0
2017-03-17 15:15:00,113.2,113.2,113.11,113.13,20367.0,107.9978,107.9978,107.9119,107.931,20367.0
2017-03-17 15:20:00,113.12,113.18,113.12,113.15,27581.0,107.9215,107.9787,107.9215,107.9501,27581.0
2017-03-17 15:25:00,113.15,113.2,113.11,113.11,34348.0,107.9501,107.9978,107.9119,107.9119,34348.0
2017-03-17 15:30:00,113.11,113.11,112.93,112.96,36465.0,107.9119,107.9119,107.7402,107.7688,36465.0
2017-03-17 15:35:00,112.96,112.96,112.89,112.93,42380.0,107.7688,107.7688,107.702,107.7402,42380.0
2017-03-17 15:40:00,112.94,112.95,112.86,112.88,35868.0,107.7498,107.7593,107.6734,107.6925,35868.0
2017-03-17 15:45:00,112.89,112.95,112.81,112.84,46880.0,107.702,107.7593,107.6257,107.6543,46880.0
2017-03-17 15:50:00,112.84,112.94,112.83,112.85,60913.0,107.6543,107.7498,107.6448,107.6639,60913.0
2017-03-17 15:55:00,112.86,112.93,112.77,112.77,147641.0,107.6734,107.7402,107.5876,107.5876,147641.0
2017-03-20 09:30:00,112.82,112.99,112.67,112.98,47078.0,107.6353,107.7975,107.4922,107.7879,47078.0
2017-03-20 09:35:00,112.95,112.97,112.71,112.9,18737.0,107.7593,107.7784,107.5303,107.7116,18737.0
2017-03-20 09:40:00,112.92,112.98,112.8,112.85,18687.0,107.7307,107.7879,107.6162,107.6639,18687.0
2017-03-20 09:45:00,112.89,112.96,112.84,112.92,12712.0,107.702,107.7688,107.6543,107.7307,12712.0
2017-03-20 09:50:00,112.92,112.97,112.7,112.75,20167.0,107.7307,107.7784,107.5208,107.5685,20167.0
2017-03-20 09:55:00,112.78,112.89,112.74,112.8,11336.0,107.5971,107.702,107.5589,107.6162,11336.0
2017-03-20 10:00:00,112.78,112.9,112.76,112.78,28037.0,107.5971,107.7116,107.578,107.5971,28037.0
2017-03-20 10:05:00,112.78,112.86,112.76,112.78,14667.0,107.5971,107.6734,107.578,107.5971,14667.0
2017-03-20 10:10:00,112.79,112.8,112.63,112.66,46225.0,107.6066,107.6162,107.454,107.4826,46225.0
2017-03-20 10:15:00,112.66,112.7,112.57,112.7,26916.0,107.4826,107.5208,107.3968,107.5208,26916.0
2017-03-20 10:20:00,112.67,112.74,112.64,112.74,26761.0,107.4922,107.5589,107.4635,107.5589,26761.0
2017-03-20 10:25:00,112.75,112.77,112.59,112.64,25130.0,107.5685,107.5876,107.4158,107.4635,25130.0
2017-03-20 10:30:00,112.65,112.68,112.59,112.6,28976.0,107.4731,107.5017,107.4158,107.4254,28976.0
2017-03-20 10:35:00,112.58,112.63,112.55,112.6,22685.0,107.4063,107.454,107.3777,107.4254,22685.0
2017-03-20 10:40:00,112.61,112.63,112.44,112.58,62050.0,107.4349,107.454,107.2727,107.4063,62050.0
2017-03-20 10:45:00,112.6,112.63,112.49,112.55,22790.0,107.4254,107.454,107.3204,107.3777,22790.0
2017-03-20 10:50:00,112.56,112.61,112.48,112.48,23320.0,107.3872,107.4349,107.3109,107.3109,23320.0
2017-03-20 10:55:00,112.47,112.54,112.41,112.49,18013.0,107.3014,107.3681,107.2441,107.3204,18013.0
2017-03-20 11:00:00,112.49,112.49,112.38,112.39,21861.0,107.3204,107.3204,107.2155,107.225,21861.0
2017-03-20 11:05:00,112.39,112.4,112.33,112.38,21034.0,107.225,107.2346,107.1678,107.2155,21034.0
2017-03-20 11:10:00,112.38,112.39,112.32,112.33,20823.0,107.2155,107.225,107.1582,107.1678,20823.0
2017-03-20 11:15:00,112.34,112.49,112.34,112.47,13399.0,107.1773,107.3204,107.1773,107.3014,13399.0
2017-03-20 11:20:00,112.51,112.51,112.36,112.41,14126.0,107.3395,107.3395,107.1964,107.2441,14126.0
2017-03-20 11:25:00,112.41,112.41,112.24,112.29,34568.0,107.2441,107.2441,107.0819,107.1296,34568.0
2017-03-20 11:30:00,112.28,112.34,112.23,112.25,20388.0,107.1201,107.1773,107.0724,107.0915,20388.0
2017-03-20 11:35:00,112.24,112.45,112.24,112.39,15517.0,107.0819,107.2823,107.0819,107.225,15517.0
2017-03-20 11:40:00,112.39,112.46,112.39,112.43,28020.0,107.225,107.2918,107.225,107.2632,28020.0
2017-03-20 11:45:00,112.43,112.48,112.42,112.47,25327.0,107.2632,107.3109,107.2536,107.3014,25327.0
2017-03-20 11:50:00,112.46,112.54,112.46,112.47,21473.0,107.2918,107.3681,107.2918,107.3014,21473.0
2017-03-20 11:55:00,112.48,112.63,112.45,112.6,48734.0,107.3109,107.454,107.2823,107.4254,48734.0
2017-03-20 12:00:00,112.59,112.59,112.45,112.45,12902.0,107.4158,107.4158,107.2823,107.2823,12902.0
2017-03-20 12:05:00,112.46,112.51,112.45,112.45,10898.0,107.2918,107.3395,107.2823,107.2823,10898.0
2017-03-20 12:10:00,112.46,112.53,112.4,112.4,12509.0,107.2918,107.3586,107.2346,107.2346,12509.0
2017-03-20 12:15:00,112.4,112.41,112.32,112.38,9940.0,107.2346,107.2441,107.1582,107.2155,9940.0
2017-03-20 12:20:00,112.36,112.44,112.35,112.42,8787.0,107.1964,107.2727,107.1869,107.2536,8787.0
2017-03-20 12:25:00,112.42,112.43,112.35,112.38,14655.0,107.2536,107.2632,107.1869,107.2155,14655.0
2017-03-20 12:30:00,112.35,112.37,112.33,112.36,8621.0,107.1869,107.2059,107.1678,107.1964,8621.0
2017-03-20 12:35:00,112.34,112.53,112.32,112.51,18142.0,107.1773,107.3586,107.1582,107.3395,18142.0
2017-03-20 12:40:00,112.52,112.55,112.48,112.55,6730.0,107.3491,107.3777,107.3109,107.3777,6730.0
2017-03-20 12:45:00,112.56,112.6,112.52,112.59,18126.0,107.3872,107.4254,107.3491,107.4158,18126.0
2017-03-20 12:50:00,112.59,112.62,112.56,112.57,13148.0,107.4158,107.4445,107.3872,107.3968,13148.0
2017-03-20 12:55:00,112.57,112.63,112.56,112.63,6279.0,107.3968,107.454,107.3872,107.454,6279.0
2017-03-20 13:00:00,112.64,112.64,112.58,112.6,11425.0,107.4635,107.4635,107.4063,107.4254,11425.0
2017-03-20 13:05:00,112.61,112.63,112.57,112.59,10647.0,107.4349,107.454,107.3968,107.4158,10647.0
2017-03-20 13:10:00,112.57,112.59,112.54,112.58,7056.0,107.3968,107.4158,107.3681,107.4063,7056.0
2017-03-20 13:15:00,112.58,112.58,112.53,112.55,11353.0,107.4063,107.4063,107.3586,107.3777,11353.0
2017-03-20 13:20:00,112.56,112.6,112.54,112.6,6515.0,107.3872,107.4254,107.3681,107.4254,6515.0
2017-03-20 13:25:00,112.6,112.6,112.52,112.52,10791.0,107.4254,107.4254,107.3491,107.3491,10791.0
2017-03-20 13:30:00,112.52,112.58,112.51,112.55,9528.0,107.3491,107.4063,107.3395,107.3777,9528.0
2017-03-20 13:35:00,112.56,112.56,112.35,112.36,19466.0,107.3872,107.3872,107.1869,107.1964,19466.0
2017-03-20 13:40:00,112.35,112.35,112.17,112.2,36264.0,107.1869,107.1869,107.0151,107.0438,36264.0
2017-03-20 13:45:00,112.19,112.28,112.18,112.27,15035.0,107.0342,107.1201,107.0247,107.1105,15035.0
2017-03-20 13:50:00,112.28,112.36,112.26,112.27,15362.0,107.1201,107.1964,107.101,107.1105,15362.0
2017-03-20 13:55:00,112.26,112.29,112.23,112.29,13202.0,107.101,107.1296,107.0724,107.1296,13202.0
2017-03-20 14:00:00,112.29,112.3,112.22,112.23,15776.0,107.1296,107.1392,107.0628,107.0724,15776.0
2017-03-20 14:05:00,112.22,112.26,112.21,112.25,18021.0,107.0628,107.101,107.0533,107.0915,18021.0
2017-03-20 14:10:00,112.25,112.27,112.23,112.25,10794.0,107.0915,107.1105,107.0724,107.0915,10794.0
2017-03-20 14:15:00,112.25,112.25,112.15,112.19,21264.0,107.0915,107.0915,106.9961,107.0342,21264.0
2017-03-20 14:20:00,112.2,112.21,112.16,112.18,10193.0,107.0438,107.0533,107.0056,107.0247,10193.0
2017-03-20 14:25:00,112.18,112.23,112.17,112.23,16683.0,107.0247,107.0724,107.0151,107.0724,16683.0
2017-03-20 14:30:00,112.23,112.23,112.17,112.17,21395.0,107.0724,107.0724,107.0151,107.0151,21395.0
2017-03-20 14:35:00,112.19,112.2,112.02,112.05,28457.0,107.0342,107.0438,106.872,106.9007,28457.0
2017-03-20 14:40:00,112.06,112.11,112.02,112.04,19289.0,106.9102,106.9579,106.872,106.8911,19289.0
2017-03-20 14:45:00,112.04,112.06,111.85,111.94,69474.0,106.8911,106.9102,106.7098,106.7957,69474.0
2017-03-20 14:50:00,111.94,112.03,111.94,111.99,15567.0,106.7957,106.8816,106.7957,106.8434,15567.0
2017-03-20 14:55:00,111.99,112.11,111.99,112.09,26391.0,106.8434,106.9579,106.8434,106.9388,26391.0
2017-03-20 15:00:00,112.07,112.1,112.02,112.04,18020.0,106.9197,106.9484,106.872,106.8911,18020.0
2017-03-20 15:05:00,112.04,112.14,112.03,112.11,18005.0,106.8911,106.9865,106.8816,106.9579,18005.0
2017-03-20 15:10:00,112.11,112.19,112.1,112.15,20465.0,106.9579,107.0342,106.9484,106.9961,20465.0
2017-03-20 15:15:00,112.16,112.29,112.15,112.23,15413.0,107.0056,107.1296,106.9961,107.0724,15413.0
2017-03-20 15:20:00,112.24,112.25,112.2,112.23,16667.0,107.0819,107.0915,107.0438,107.0724,16667.0
2017-03-20 15:25:00,112.23,112.26,112.18,112.23,29029.0,107.0724,107.101,107.0247,107.0724,29029.0
2017-03-20 15:30:00,112.23,112.28,112.21,112.28,28444.0,107.0724,107.1201,107.0533,107.1201,28444.0
2017-03-20 15:35:00,112.28,112.37,112.27,112.3,38761.0,107.1201,107.2059,107.1105,107.1392,38761.0
2017-03-20 15:40:00,112.29,112.38,112.28,112.37,29880.0,107.1296,107.2155,107.1201,107.2059,29880.0
2017-03-20 15:45:00,112.37,112.42,112.36,112.39,51232.0,107.2059,107.2536,107.1964,107.225,51232.0
2017-03-20 15:50:00,112.39,112.42,112.34,112.35,69762.0,107.225,107.2536,107.1773,107.1869,69762.0
2017-03-20 15:55:00,112.36,112.41,112.32,112.4,156879.0,107.1964,107.2441,107.1582,107.2346,156879.0
2017-03-21 09:30:00,112.41,112.75,112.37,112.7,72847.0,107.2441,107.5685,107.2059,107.5208,72847.0
2017-03-21 09:35:00,112.7,112.77,112.46,112.56,36069.0,107.5208,107.5876,107.2918,107.3872,36069.0
2017-03-21 09:40:00,112.53,112.59,112.44,112.47,33903.0,107.3586,107.4158,107.2727,107.3014,33903.0
2017-03-21 09:45:00,112.45,112.65,112.43,112.63,26723.0,107.2823,107.4731,107.2632,107.454,26723.0
2017-03-21 09:50:00,112.62,112.77,112.58,112.58,47323.0,107.4445,107.5876,107.4063,107.4063,47323.0
2017-03-21 09:55:00,112.58,112.6,112.48,112.53,25138.0,107.4063,107.4254,107.3109,107.3586,25138.0
2017-03-21 10:00:00,112.52,112.53,112.2,112.21,31031.0,107.3491,107.3586,107.0438,107.0533,31031.0
2017-03-21 10:05:00,112.21,112.27,112.18,112.2,29329.0,107.0533,107.1105,107.0247,107.0438,29329.0
2017-03-21 10:10:00,112.2,112.3,112.15,112.19,34936.0,107.0438,107.1392,106.9961,107.0342,34936.0
2017-03-21 10:15:00,112.18,112.21,112.01,112.03,35722.0,107.0247,107.0533,106.8625,106.8816,35722.0
2017-03-21 10:20:00,112.03,112.07,111.95,111.98,65008.0,106.8816,106.9197,106.8052,106.8339,65008.0
2017-03-21 10:25:00,111.98,112.01,111.73,111.8,66574.0,106.8339,106.8625,106.5954,106.6621,66574.0
2017-03-21 10:30:00,111.79,111.86,111.72,111.85,33053.0,106.6526,106.7194,106.5858,106.7098,33053.0
2017-03-21 10:35:00,111.85,111.96,111.81,111.91,32270.0,106.7098,106.8148,106.6717,106.7671,32270.0
2017-03-21 10:40:00,111.9,111.92,111.85,111.9,21355.0,106.7575,106.7766,106.7098,106.7575,21355.0
2017-03-21 10:45:00,111.9,111.98,111.85,111.97,25025.0,106.7575,106.8339,106.7098,106.8243,25025.0
2017-03-21 10:50:00,111.96,112.0,111.82,111.88,34248.0,106.8148,106.8529,106.6812,106.7385,34248.0
2017-03-21 10:55:00,111.89,111.93,111.73,111.77,101198.0,106.748,106.7862,106.5954,106.6335,101198.0
2017-03-21 11:00:00,111.82,111.94,111.8,111.86,68210.0,106.6812,106.7957,106.6621,106.7194,68210.0
2017-03-21 11:05:00,111.88,111.92,111.8,111.9,41520.0,106.7385,106.7766,106.6621,106.7575,41520.0
2017-03-21 11:10:00,111.89,111.96,111.77,111.85,25845.0,106.748,106.8148,106.6335,106.7098,25845.0
2017-03-21 11:15:00,111.86,111.86,111.55,111.61,42189.0,106.7194,106.7194,106.4236,106.4809,42189.0
2017-03-21 11:20:00,111.58,111.75,111.51,111.62,24134.0,106.4523,106.6144,106.3855,106.4904,24134.0
2017-03-21 11:25:00,111.64,111.66,111.51,111.6,30620.0,106.5095,106.5286,106.3855,106.4713,30620.0
2017-03-21 11:30:00,111.57,111.61,111.37,111.44,34872.0,106.4427,106.4809,106.2519,106.3187,34872.0
2017-03-21 11:35:00,111.44,111.49,111.31,111.44,25114.0,106.3187,106.3664,106.1947,106.3187,25114.0
2017-03-21 11:40:00,111.44,111.48,111.38,111.46,19271.0,106.3187,106.3568,106.2614,106.3378,19271.0
2017-03-21 11:45:00,111.45,111.55,111.39,111.4,68829.0,106.3282,106.4236,106.271,106.2805,68829.0
2017-03-21 11:50:00,111.37,111.41,111.28,111.3,110947.0,106.2519,106.2901,106.166,106.1851,110947.0
2017-03-21 11:55:00,111.31,111.39,111.2,111.32,68229.0,106.1947,106.271,106.0897,106.2042,68229.0
2017-03-21 12:00:00,111.32,111.33,111.11,111.16,41148.0,106.2042,106.2137,106.0039,106.0516,41148.0
2017-03-21 12:05:00,111.15,111.29,111.14,111.22,33303.0,106.042,106.1756,106.0325,106.1088,33303.0
2017-03-21 12:10:00,111.22,111.23,111.09,111.1,36438.0,106.1088,106.1183,105.9848,105.9943,36438.0
2017-03-21 12:15:00,111.09,111.24,111.08,111.2,43210.0,105.9848,106.1279,105.9752,106.0897,43210.0
2017-03-21 12:20:00,111.19,111.3,111.15,111.19,23976.0,106.0802,106.1851,106.042,106.0802,23976.0
2017-03-21 12:25:00,111.16,111.26,111.13,111.24,24825.0,106.0516,106.147,106.0229,106.1279,24825.0
2017-03-21 12:30:00,111.22,111.28,111.12,111.12,13173.0,106.1088,106.166,106.0134,106.0134,13173.0
2017-03-21 12:35:00,111.16,111.2,111.12,111.14,24174.0,106.0516,106.0897,106.0134,106.0325,24174.0
2017-03-21 12:40:00,111.13,111.26,111.13,111.21,21299.0,106.0229,106.147,106.0229,106.0993,21299.0
2017-03-21 12:45:00,111.19,111.19,111.0,111.0,18332.0,106.0802,106.0802,105.8989,105.8989,18332.0
2017-03-21 12:50:00,111.01,111.06,110.97,111.06,20368.0,105.9084,105.9561,105.8703,105.9561,20368.0
2017-03-21 12:55:00,111.05,111.18,111.03,111.05,19168.0,105.9466,106.0706,105.9275,105.9466,19168.0
2017-03-21 13:00:00,111.05,111.11,111.01,111.05,19039.0,105.9466,106.0039,105.9084,105.9466,19039.0
2017-03-21 13:05:00,111.05,111.05,110.92,110.93,25281.0,105.9466,105.9466,105.8226,105.8321,25281.0
2017-03-21 13:10:00,110.93,110.98,110.82,110.84,23859.0,105.8321,105.8798,105.7272,105.7463,23859.0
2017-03-21 13:15:00,110.86,110.97,110.86,110.88,15979.0,105.7653,105.8703,105.7653,105.7844,15979.0
2017-03-21 13:20:00,110.9,110.95,110.73,110.82,24060.0,105.8035,105.8512,105.6413,105.7272,24060.0
2017-03-21 13:25:00,110.84,110.96,110.8,110.93,15588.0,105.7463,105.8607,105.7081,105.8321,15588.0
2017-03-21 13:30:00,110.94,110.98,110.9,110.9,12661.0,105.8417,105.8798,105.8035,105.8035,12661.0
2017-03-21 13:35:00,110.89,110.95,110.84,110.89,21075.0,105.794,105.8512,105.7463,105.794,21075.0
2017-03-21 13:40:00,110.9,110.95,110.85,110.86,18968.0,105.8035,105.8512,105.7558,105.7653,18968.0
2017-03-21 13:45:00,110.87,110.93,110.75,110.82,20640.0,105.7749,105.8321,105.6604,105.7272,20640.0
2017-03-21 13:50:00,110.81,110.81,110.65,110.7,22856.0,105.7176,105.7176,105.565,105.6127,22856.0
2017-03-21 13:55:00,110.72,110.8,110.69,110.72,11819.0,105.6318,105.7081,105.6032,105.6318,11819.0
2017-03-21 14:00:00,110.73,110.81,110.69,110.7,13926.0,105.6413,105.7176,105.6032,105.6127,13926.0
2017-03-21 14:05:00,110.68,110.98,110.68,110.97,15416.0,105.5936,105.8798,105.5936,105.8703,15416.0
2017-03-21 14:10:00,110.94,111.02,110.88,111.01,19485.0,105.8417,105.918,105.7844,105.9084,19485.0
2017-03-21 14:15:00,111.0,111.16,110.95,111.16,32442.0,105.8989,106.0516,105.8512,106.0516,32442.0
2017-03-21 14:20:00,111.16,111.25,110.98,111.0,31695.0,106.0516,106.1374,105.8798,105.8989,31695.0
2017-03-21 14:25:00,111.01,111.02,110.93,110.93,25297.0,105.9084,105.918,105.8321,105.8321,25297.0
2017-03-21 14:30:00,110.94,111.06,110.92,111.06,25501.0,105.8417,105.9561,105.8226,105.9561,25501.0
2017-03-21 14:35:00,111.04,111.07,110.95,111.01,31601.0,105.9371,105.9657,105.8512,105.9084,31601.0
2017-03-21 14:40:00,111.02,111.03,110.9,110.9,20427.0,105.918,105.9275,105.8035,105.8035,20427.0
2017-03-21 14:45:00,110.87,110.88,110.71,110.83,27023.0,105.7749,105.7844,105.6222,105.7367,27023.0
2017-03-21 14:50:00,110.83,110.87,110.76,110.86,16769.0,105.7367,105.7749,105.6699,105.7653,16769.0
2017-03-21 14:55:00,110.87,110.96,110.8,110.8,41143.0,105.7749,105.8607,105.7081,105.7081,41143.0
2017-03-21 15:00:00,110.79,110.85,110.74,110.83,29376.0,105.6986,105.7558,105.6509,105.7367,29376.0
2017-03-21 15:05:00,110.82,110.94,110.8,110.89,36091.0,105.7272,105.8417,105.7081,105.794,36091.0
2017-03-21 15:10:00,110.88,111.04,110.88,110.98,48972.0,105.7844,105.9371,105.7844,105.8798,48972.0
2017-03-21 15:15:00,110.98,111.02,110.9,111.02,40188.0,105.8798,105.918,105.8035,105.918,40188.0
2017-03-21 15:20:00,111.01,111.01,110.88,110.93,28672.0,105.9084,105.9084,105.7844,105.8321,28672.0
2017-03-21 15:25:00,110.94,111.01,110.92,110.96,35964.0,105.8417,105.9084,105.8226,105.8607,35964.0
2017-03-21 15:30:00,110.96,110.97,110.81,110.83,35247.0,105.8607,105.8703,105.7176,105.7367,35247.0
2017-03-21 15:35:00,110.81,110.92,110.73,110.75,49407.0,105.7176,105.8226,105.6413,105.6604,49407.0
2017-03-21 15:40:00,110.75,110.79,110.54,110.55,53362.0,105.6604,105.6986,105.46,105.4696,53362.0
2017-03-21 15:45:00,110.54,110.6,110.43,110.52,73366.0,105.46,105.5173,105.3551,105.441,73366.0
2017-03-21 15:50:00,110.51,110.62,110.47,110.6,63839.0,105.4314,105.5364,105.3933,105.5173,63839.0
2017-03-21 15:55:00,110.62,110.75,110.54,110.7,190546.0,105.5364,105.6604,105.46,105.6127,190546.0
2017-03-22 09:30:00,110.99,111.33,110.82,111.06,78534.0,105.8894,106.2137,105.7272,105.9561,78534.0
2017-03-22 09:35:00,111.08,111.44,110.92,111.41,245631.0,105.9752,106.3187,105.8226,106.2901,245631.0
2017-03-22 09:40:00,111.37,111.39,111.07,111.1,23320.0,106.2519,106.271,105.9657,105.9943,23320.0
2017-03-22 09:45:00,111.07,111.08,110.87,110.9,17597.0,105.9657,105.9752,105.7749,105.8035,17597.0
2017-03-22 09:50:00,110.91,110.93,110.79,110.89,17630.0,105.813,105.8321,105.6986,105.794,17630.0
2017-03-22 09:55:00,110.88,111.13,110.84,110.89,25001.0,105.7844,106.0229,105.7463,105.794,25001.0
2017-03-22 10:00:00,110.9,111.1,110.86,111.1,19198.0,105.8035,105.9943,105.7653,105.9943,19198.0
2017-03-22 10:05:00,111.09,111.21,111.08,111.2,15975.0,105.9848,106.0993,105.9752,106.0897,15975.0
2017-03-22 10:10:00,111.22,111.25,111.04,111.15,21013.0,106.1088,106.1374,105.9371,106.042,21013.0
2017-03-22 10:15:00,111.11,111.2,111.0,111.11,17109.0,106.0039,106.0897,105.8989,106.0039,17109.0
2017-03-22 10:20:00,111.06,111.22,111.05,111.13,9773.0,105.9561,106.1088,105.9466,106.0229,9773.0
2017-03-22 10:25:00,111.12,111.26,111.09,111.22,22350.0,106.0134,106.147,105.9848,106.1088,22350.0
2017-03-22 10:30:00,111.18,111.2,111.01,111.15,16093.0,106.0706,106.0897,105.9084,106.042,16093.0
2017-03-22 10:35:00,111.17,111.47,111.17,111.32,19579.0,106.0611,106.3473,106.0611,106.2042,19579.0
2017-03-22 10:40:00,111.32,111.46,111.29,111.36,12688.0,106.2042,106.3378,106.1756,106.2424,12688.0
2017-03-22 10:45:00,111.35,111.44,111.28,111.37,14012.0,106.2328,106.3187,106.166,106.2519,14012.0
2017-03-22 10:50:00,111.35,111.54,111.32,111.47,13956.0,106.2328,106.4141,106.2042,106.3473,13956.0
2017-03-22 10:55:00,111.44,111.55,111.39,111.55,31358.0,106.3187,106.4236,106.271,106.4236,31358.0
2017-03-22 11:00:00,111.53,111.53,111.33,111.38,13781.0,106.4045,106.4045,106.2137,106.2614,13781.0
2017-03-22 11:05:00,111.38,111.45,111.36,111.36,14190.0,106.2614,106.3282,106.2424,106.2424,14190.0
2017-03-22 11:10:00,111.41,111.45,111.27,111.37,12908.0,106.2901,106.3282,106.1565,106.2519,12908.0
2017-03-22 11:15:00,111.39,111.75,111.39,111.75,20577.0,106.271,106.6144,106.271,106.6144,20577.0
2017-03-22 11:20:00,111.71,111.91,111.7,111.88,14611.0,106.5763,106.7671,106.5667,106.7385,14611.0
2017-03-22 11:25:00,111.87,111.89,111.76,111.78,12375.0,106.7289,106.748,106.624,106.6431,12375.0
2017-03-22 11:30:00,111.77,111.83,111.64,111.64,13540.0,106.6335,106.6908,106.5095,106.5095,13540.0
2017-03-22 11:35:00,111.65,111.74,111.63,111.66,15251.0,106.519,106.6049,106.5,106.5286,15251.0
2017-03-22 11:40:00,111.65,111.83,111.61,111.83,15832.0,106.519,106.6908,106.4809,106.6908,15832.0
2017-03-22 11:45:00,111.83,111.83,111.68,111.7,10255.0,106.6908,106.6908,106.5477,106.5667,10255.0
2017-03-22 11:50:00,111.74,111.78,111.66,111.7,7309.0,106.6049,106.6431,106.5286,106.5667,7309.0
2017-03-22 11:55:00,111.68,111.77,111.66,111.74,15564.0,106.5477,106.6335,106.5286,106.6049,15564.0
2017-03-22 12:00:00,111.77,111.8,111.7,111.73,10713.0,106.6335,106.6621,106.5667,106.5954,10713.0
2017-03-22 12:05:00,111.7,111.76,111.64,111.64,9650.0,106.5667,106.624,106.5095,106.5095,9650.0
2017-03-22 12:10:00,111.62,111.64,111.46,111.46,10376.0,106.4904,106.5095,106.3378,106.3378,10376.0
2017-03-22 12:15:00,111.5,111.57,111.49,111.51,9400.0,106.3759,106.4427,106.3664,106.3855,9400.0
2017-03-22 12:20:00,111.5,111.62,111.5,111.62,7397.0,106.3759,106.4904,106.3759,106.4904,7397.0
2017-03-22 12:25:00,111.63,111.64,111.58,111.59,14350.0,106.5,106.5095,106.4523,106.4618,14350.0
2017-03-22 12:30:00,111.58,111.64,111.54,111.6,9255.0,106.4523,106.5095,106.4141,106.4713,9255.0
2017-03-22 12:35:00,111.61,111.66,111.46,111.46,11310.0,106.4809,106.5286,106.3378,106.3378,11310.0
2017-03-22 12:40:00,111.45,111.57,111.45,111.5,11037.0,106.3282,106.4427,106.3282,106.3759,11037.0
2017-03-22 12:45:00,111.48,111.58,111.48,111.52,10824.0,106.3568,106.4523,106.3568,106.395,10824.0
2017-03-22 12:50:00,111.51,111.51,111.41,111.49,8569.0,106.3855,106.3855,106.2901,106.3664,8569.0
2017-03-22 12:55:00,111.48,111.6,111.47,111.54,12493.0,106.3568,106.4713,106.3473,106.4141,12493.0
2017-03-22 13:00:00,111.54,111.57,111.3,111.46,17321.0,106.4141,106.4427,106.1851,106.3378,17321.0
2017-03-22 13:05:00,111.49,111.49,111.4,111.49,9198.0,106.3664,106.3664,106.2805,106.3664,9198.0
2017-03-22 13:10:00,111.5,111.52,111.37,111.41,13200.0,106.3759,106.395,106.2519,106.2901,13200.0
2017-03-22 13:15:00,111.42,111.65,111.39,111.62,18977.0,106.2996,106.519,106.271,106.4904,18977.0
2017-03-22 13:20:00,111.61,111.66,111.47,111.51,22298.0,106.4809,106.5286,106.3473,106.3855,22298.0
2017-03-22 13:25:00,111.53,111.54,111.43,111.51,16656.0,106.4045,106.4141,106.3091,106.3855,16656.0
2017-03-22 13:30:00,111.5,111.61,111.48,111.59,13020.0,106.3759,106.4809,106.3568,106.4618,13020.0
2017-03-22 13:35:00,111.62,111.64,111.57,111.63,17230.0,106.4904,106.5095,106.4427,106.5,17230.0
2017-03-22 13:40:00,111.64,111.65,111.55,111.55,11222.0,106.5095,106.519,106.4236,106.4236,11222.0
2017-03-22 13:45:00,111.55,111.61,111.47,111.53,20453.0,106.4236,106.4809,106.3473,106.4045,20453.0
2017-03-22 13:50:00,111.52,111.52,111.45,111.49,18362.0,106.395,106.395,106.3282,106.3664,18362.0
2017-03-22 13:55:00,111.47,111.47,111.4,111.41,15187.0,106.3473,106.3473,106.2805,106.2901,15187.0
2017-03-22 14:00:00,111.41,111.57,111.41,111.53,16825.0,106.2901,106.4427,106.2901,106.4045,16825.0
2017-03-22 14:05:00,111.51,111.53,111.38,111.42,12920.0,106.3855,106.4045,106.2614,106.2996,12920.0
2017-03-22 14:10:00,111.42,111.54,111.41,111.47,12553.0,106.2996,106.4141,106.2901,106.3473,12553.0
2017-03-22 14:15:00,111.46,111.49,111.4,111.43,15280.0,106.3378,106.3664,106.2805,106.3091,15280.0
2017-03-22 14:20:00,111.43,111.45,111.34,111.42,15775.0,106.3091,106.3282,106.2233,106.2996,15775.0
2017-03-22 14:25:00,111.43,111.44,111.27,111.3,12945.0,106.3091,106.3187,106.1565,106.1851,12945.0
2017-03-22 14:30:00,111.3,111.41,111.29,111.36,14716.0,106.1851,106.2901,106.1756,106.2424,14716.0
2017-03-22 14:35:00,111.36,111.48,111.33,111.48,26347.0,106.2424,106.3568,106.2137,106.3568,26347.0
2017-03-22 14:40:00,111.48,111.52,111.42,111.51,13959.0,106.3568,106.395,106.2996,106.3855,13959.0
2017-03-22 14:45:00,111.5,111.53,111.39,111.5,13925.0,106.3759,106.4045,106.271,106.3759,13925.0
2017-03-22 14:50:00,111.49,111.56,111.48,111.48,14621.0,106.3664,106.4332,106.3568,106.3568,14621.0
2017-03-22 14:55:00,111.48,111.54,111.45,111.51,18186.0,106.3568,106.4141,106.3282,106.3855,18186.0
2017-03-22 15:00:00,111.5,111.5,111.44,111.45,12124.0,106.3759,106.3759,106.3187,106.3282,12124.0
2017-03-22 15:05:00,111.44,111.51,111.44,111.5,15011.0,106.3187,106.3855,106.3187,106.3759,15011.0
2017-03-22 15:10:00,111.52,111.52,111.43,111.47,19227.0,106.395,106.395,106.3091,106.3473,19227.0
2017-03-22 15:15:00,111.47,111.53,111.37,111.46,39072.0,106.3473,106.4045,106.2519,106.3378,39072.0
2017-03-22 15:20:00,111.47,111.57,111.45,111.48,26269.0,106.3473,106.4427,106.3282,106.3568,26269.0
2017-03-22 15:25:00,111.48,111.51,111.42,111.43,21400.0,106.3568,106.3855,106.2996,106.3091,21400.0
2017-03-22 15:30:00,111.43,111.46,111.35,111.35,33848.0,106.3091,106.3378,106.2328,106.2328,33848.0
2017-03-22 15:35:00,111.35,111.36,111.31,111.35,42640.0,106.2328,106.2424,106.1947,106.2328,42640.0
2017-03-22 15:40:00,111.34,111.45,111.34,111.42,45718.0,106.2233,106.3282,106.2233,106.2996,45718.0
2017-03-22 15:45:00,111.42,111.53,111.42,111.53,49362.0,106.2996,106.4045,106.2996,106.4045,49362.0
2017-03-22 15:50:00,111.53,111.56,111.48,111.54,86738.0,106.4045,106.4332,106.3568,106.4141,86738.0
2017-03-22 15:55:00,111.54,111.57,111.4,111.43,141605.0,106.4141,106.4427,106.2805,106.3091,141605.0
2017-03-23 09:30:00,111.31,111.99,111.31,111.99,206364.0,106.1947,106.8434,106.1947,106.8434,206364.0
2017-03-23 09:35:00,111.97,112.25,111.9,112.13,31020.0,106.8243,107.0915,106.7575,106.977,31020.0
2017-03-23 09:40:00,112.11,112.12,111.9,111.95,16484.0,106.9579,106.9674,106.7575,106.8052,16484.0
2017-03-23 09:45:00,111.91,111.95,111.74,111.74,20432.0,106.7671,106.8052,106.6049,106.6049,20432.0
2017-03-23 09:50:00,111.73,111.74,111.5,111.62,15520.0,106.5954,106.6049,106.3759,106.4904,15520.0
2017-03-23 09:55:00,111.64,111.73,111.56,111.67,12756.0,106.5095,106.5954,106.4332,106.5381,12756.0
2017-03-23 10:00:00,111.69,111.83,111.67,111.78,20929.0,106.5572,106.6908,106.5381,106.6431,20929.0
2017-03-23 10:05:00,111.75,111.91,111.75,111.77,20811.0,106.6144,106.7671,106.6144,106.6335,20811.0
2017-03-23 10:10:00,111.78,111.79,111.61,111.65,44573.0,106.6431,106.6526,106.4809,106.519,44573.0
2017-03-23 10:15:00,111.67,111.67,111.55,111.58,17224.0,106.5381,106.5381,106.4236,106.4523,17224.0
2017-03-23 10:20:00,111.58,111.67,111.57,111.65,18655.0,106.4523,106.5381,106.4427,106.519,18655.0
2017-03-23 10:25:00,111.62,111.67,111.6,111.65,7645.0,106.4904,106.5381,106.4713,106.519,7645.0
2017-03-23 10:30:00,111.65,111.8,111.6,111.74,16423.0,106.519,106.6621,106.4713,106.6049,16423.0
2017-03-23 10:35:00,111.76,111.9,111.74,111.88,12266.0,106.624,106.7575,106.6049,106.7385,12266.0
2017-03-23 10:40:00,111.87,112.07,111.87,112.07,22034.0,106.7289,106.9197,106.7289,106.9197,22034.0
2017-03-23 10:45:00,112.06,112.09,111.98,111.98,17229.0,106.9102,106.9388,106.8339,106.8339,17229.0
2017-03-23 10:50:00,111.98,112.14,111.98,112.14,14083.0,106.8339,106.9865,106.8339,106.9865,14083.0
2017-03-23 10:55:00,112.17,112.2,112.05,112.08,18425.0,107.0151,107.0438,106.9007,106.9293,18425.0
2017-03-23 11:00:00,112.07,112.18,112.07,112.12,13755.0,106.9197,107.0247,106.9197,106.9674,13755.0
2017-03-23 11:05:00,112.12,112.26,112.07,112.24,34521.0,106.9674,107.101,106.9197,107.0819,34521.0
2017-03-23 11:10:00,112.25,112.33,112.17,112.26,15253.0,107.0915,107.1678,107.0151,107.101,15253.0
2017-03-23 11:15:00,112.29,112.43,112.28,112.36,32682.0,107.1296,107.2632,107.1201,107.1964,32682.0
2017-03-23 11:20:00,112.36,112.41,112.28,112.33,15843.0,107.1964,107.2441,107.1201,107.1678,15843.0
2017-03-23 11:25:00,112.31,112.42,112.31,112.4,15169.0,107.1487,107.2536,107.1487,107.2346,15169.0
2017-03-23 11:30:00,112.43,112.44,112.36,112.42,32842.0,107.2632,107.2727,107.1964,107.2536,32842.0
2017-03-23 11:35:00,112.4,112.4,112.31,112.4,7946.0,107.2346,107.2346,107.1487,107.2346,7946.0
2017-03-23 11:40:00,112.37,112.37,112.29,112.34,5250.0,107.2059,107.2059,107.1296,107.1773,5250.0
2017-03-23 11:45:00,112.3,112.35,112.24,112.35,7680.0,107.1392,107.1869,107.0819,107.1869,7680.0
2017-03-23 11:50:00,112.37,112.39,112.29,112.34,12200.0,107.2059,107.225,107.1296,107.1773,12200.0
2017-03-23 11:55:00,112.34,112.45,112.34,112.41,23128.0,107.1773,107.2823,107.1773,107.2441,23128.0
2017-03-23 12:00:00,112.42,112.42,112.3,112.39,10490.0,107.2536,107.2536,107.1392,107.225,10490.0
2017-03-23 12:05:00,112.38,112.4,112.29,112.36,7807.0,107.2155,107.2346,107.1296,107.1964,7807.0
2017-03-23 12:10:00,112.39,112.4,112.32,112.37,11573.0,107.225,107.2346,107.1582,107.2059,11573.0
2017-03-23 12:15:00,112.36,112.44,112.35,112.35,7025.0,107.1964,107.2727,107.1869,107.1869,7025.0
2017-03-23 12:20:00,112.35,112.43,112.34,112.41,10804.0,107.1869,107.2632,107.1773,107.2441,10804.0
2017-03-23 12:25:00,112.41,112.43,112.33,112.41,12433.0,107.2441,107.2632,107.1678,107.2441,12433.0
2017-03-23 12:30:00,112.38,112.41,112.3,112.36,11789.0,107.2155,107.2441,107.1392,107.1964,11789.0
2017-03-23 12:35:00,112.35,112.37,112.25,112.25,14699.0,107.1869,107.2059,107.0915,107.0915,14699.0
2017-03-23 12:40:00,112.25,112.27,112.19,112.2,13048.0,107.0915,107.1105,107.0342,107.0438,13048.0
2017-03-23 12:45:00,112.21,112.23,112.07,112.08,15346.0,107.0533,107.0724,106.9197,106.9293,15346.0
2017-03-23 12:50:00,112.08,112.11,112.06,112.06,9987.0,106.9293,106.9579,106.9102,106.9102,9987.0
2017-03-23 12:55:00,112.07,112.12,112.06,112.09,8417.0,106.9197,106.9674,106.9102,106.9388,8417.0
2017-03-23 13:00:00,112.12,112.14,111.96,111.99,18697.0,106.9674,106.9865,106.8148,106.8434,18697.0
2017-03-23 13:05:00,111.95,112.05,111.81,111.81,14047.0,106.8052,106.9007,106.6717,106.6717,14047.0
2017-03-23 13:10:00,111.81,111.92,111.78,111.81,25082.0,106.6717,106.7766,106.6431,106.6717,25082.0
2017-03-23 13:15:00,111.82,111.91,111.76,111.79,16650.0,106.6812,106.7671,106.624,106.6526,16650.0
2017-03-23 13:20:00,111.78,111.88,111.77,111.84,12394.0,106.6431,106.7385,106.6335,106.7003,12394.0
2017-03-23 13:25:00,111.87,111.92,111.73,111.73,14172.0,106.7289,106.7766,106.5954,106.5954,14172.0
2017-03-23 13:30:00,111.77,111.86,111.71,111.8,13174.0,106.6335,106.7194,106.5763,106.6621,13174.0
2017-03-23 13:35:00,111.82,111.89,111.78,111.8,14801.0,106.6812,106.748,106.6431,106.6621,14801.0
2017-03-23 13:40:00,111.81,111.9,111.74,111.81,9750.0,106.6717,106.7575,106.6049,106.6717,9750.0
2017-03-23 13:45:00,111.81,111.87,111.79,111.84,7360.0,106.6717,106.7289,106.6526,106.7003,7360.0
2017-03-23 13:50:00,111.82,111.85,111.78,111.83,8666.0,106.6812,106.7098,106.6431,106.6908,8666.0
2017-03-23 13:55:00,111.83,111.86,111.77,111.82,20862.0,106.6908,106.7194,106.6335,106.6812,20862.0
2017-03-23 14:00:00,111.81,111.86,111.74,111.84,15250.0,106.6717,106.7194,106.6049,106.7003,15250.0
2017-03-23 14:05:00,111.84,111.89,111.76,111.85,17648.0,106.7003,106.748,106.624,106.7098,17648.0
2017-03-23 14:10:00,111.84,111.85,111.79,111.81,14595.0,106.7003,106.7098,106.6526,106.6717,14595.0
2017-03-23 14:15:00,111.82,111.87,111.8,111.83,13635.0,106.6812,106.7289,106.6621,106.6908,13635.0
2017-03-23 14:20:00,111.83,111.86,111.78,111.79,16170.0,106.6908,106.7194,106.6431,106.6526,16170.0
2017-03-23 14:25:00,111.79,111.9,111.79,111.87,13054.0,106.6526,106.7575,106.6526,106.7289,13054.0
2017-03-23 14:30:00,111.87,111.88,111.8,111.8,10235.0,106.7289,106.7385,106.6621,106.6621,10235.0
2017-03-23 14:35:00,111.8,111.84,111.77,111.83,33121.0,106.6621,106.7003,106.6335,106.6908,33121.0
2017-03-23 14:40:00,111.83,111.92,111.82,111.91,14097.0,106.6908,106.7766,106.6812,106.7671,14097.0
2017-03-23 14:45:00,111.88,111.89,111.8,111.85,12431.0,106.7385,106.748,106.6621,106.7098,12431.0
2017-03-23 14:50:00,111.85,111.88,111.77,111.86,14667.0,106.7098,106.7385,106.6335,106.7194,14667.0
2017-03-23 14:55:00,111.86,111.95,111.85,111.86,29523.0,106.7194,106.8052,106.7098,106.7194,29523.0
2017-03-23 15:00:00,111.83,111.85,111.71,111.71,13343.0,106.6908,106.7098,106.5763,106.5763,13343.0
2017-03-23 15:05:00,111.74,111.75,111.64,111.64,10496.0,106.6049,106.6144,106.5095,106.5095,10496.0
2017-03-23 15:10:00,111.64,111.71,111.54,111.64,25578.0,106.5095,106.5763,106.4141,106.5095,25578.0
2017-03-23 15:15:00,111.64,111.67,111.45,111.51,20474.0,106.5095,106.5381,106.3282,106.3855,20474.0
2017-03-23 15:20:00,111.5,111.63,111.5,111.52,25822.0,106.3759,106.5,106.3759,106.395,25822.0
2017-03-23 15:25:00,111.51,111.58,111.38,111.38,24337.0,106.3855,106.4523,106.2614,106.2614,24337.0
2017-03-23 15:30:00,111.39,111.48,111.27,111.31,52583.0,106.271,106.3568,106.1565,106.1947,52583.0
2017-03-23 15:35:00,111.31,111.5,111.31,111.49,66689.0,106.1947,106.3759,106.1947,106.3664,66689.0
2017-03-23 15:40:00,111.5,111.51,111.28,111.36,42706.0,106.3759,106.3855,106.166,106.2424,42706.0
2017-03-23 15:45:00,111.36,111.57,111.34,111.56,97034.0,106.2424,106.4427,106.2233,106.4332,97034.0
2017-03-23 15:50:00,111.54,111.54,111.4,111.48,70076.0,106.4141,106.4141,106.2805,106.3568,70076.0
2017-03-23 15:55:00,111.46,111.65,111.37,111.6,182807.0,106.3378,106.519,106.2519,106.4713,182807.0
2017-03-24 09:30:00,111.97,112.31,111.72,112.31,47447.0,106.8243,107.1487,106.5858,107.1487,47447.0
2017-03-24 09:35:00,112.3,112.37,111.87,112.28,62114.0,107.1392,107.2059,106.7289,107.1201,62114.0
2017-03-24 09:40:00,112.28,112.39,112.25,112.33,29958.0,107.1201,107.225,107.0915,107.1678,29958.0
2017-03-24 09:45:00,112.31,112.33,112.09,112.11,42731.0,107.1487,107.1678,106.9388,106.9579,42731.0
2017-03-24 09:50:00,112.12,112.15,112.03,112.03,24813.0,106.9674,106.9961,106.8816,106.8816,24813.0
2017-03-24 09:55:00,112.03,112.06,111.94,111.98,15750.0,106.8816,106.9102,106.7957,106.8339,15750.0
2017-03-24 10:00:00,111.98,112.01,111.96,111.97,23083.0,106.8339,106.8625,106.8148,106.8243,23083.0
2017-03-24 10:05:00,111.96,112.02,111.89,111.89,23348.0,106.8148,106.872,106.748,106.748,23348.0
2017-03-24 10:10:00,111.89,112.01,111.87,112.01,18349.0,106.748,106.8625,106.7289,106.8625,18349.0
2017-03-24 10:15:00,112.0,112.06,111.93,112.03,16361.0,106.8529,106.9102,106.7862,106.8816,16361.0
2017-03-24 10:20:00,112.02,112.02,111.92,111.99,17651.0,106.872,106.872,106.7766,106.8434,17651.0
2017-03-24 10:25:00,111.99,112.02,111.9,112.0,40081.0,106.8434,106.872,106.7575,106.8529,40081.0
2017-03-24 10:30:00,112.0,112.16,111.99,112.11,33273.0,106.8529,107.0056,106.8434,106.9579,33273.0
2017-03-24 10:35:00,112.09,112.23,112.05,112.23,21946.0,106.9388,107.0724,106.9007,107.0724,21946.0
2017-03-24 10:40:00,112.23,112.3,112.22,112.24,22393.0,107.0724,107.1392,107.0628,107.0819,22393.0
2017-03-24 10:45:00,112.24,112.26,112.13,112.13,23339.0,107.0819,107.101,106.977,106.977,23339.0
2017-03-24 10:50:00,112.13,112.26,112.11,112.26,33297.0,106.977,107.101,106.9579,107.101,33297.0
2017-03-24 10:55:00,112.26,112.4,112.25,112.36,40331.0,107.101,107.2346,107.0915,107.1964,40331.0
2017-03-24 11:00:00,112.37,112.4,112.33,112.38,29771.0,107.2059,107.2346,107.1678,107.2155,29771.0
2017-03-24 11:05:00,112.37,112.45,112.33,112.35,20316.0,107.2059,107.2823,107.1678,107.1869,20316.0
2017-03-24 11:10:00,112.34,112.4,112.32,112.33,21550.0,107.1773,107.2346,107.1582,107.1678,21550.0
2017-03-24 11:15:00,112.33,112.36,112.27,112.35,23583.0,107.1678,107.1964,107.1105,107.1869,23583.0
2017-03-24 11:20:00,112.37,112.4,112.21,112.22,25118.0,107.2059,107.2346,107.0533,107.0628,25118.0
2017-03-24 11:25:00,112.23,112.25,112.13,112.13,27136.0,107.0724,107.0915,106.977,106.977,27136.0
2017-03-24 11:30:00,112.13,112.2,112.13,112.18,19083.0,106.977,107.0438,106.977,107.0247,19083.0
2017-03-24 11:35:00,112.17,112.26,112.17,112.24,33399.0,107.0151,107.101,107.0151,107.0819,33399.0
2017-03-24 11:40:00,112.24,112.3,112.24,112.28,18831.0,107.0819,107.1392,107.0819,107.1201,18831.0
2017-03-24 11:45:00,112.28,112.28,112.21,112.22,18542.0,107.1201,107.1201,107.0533,107.0628,18542.0
2017-03-24 11:50:00,112.22,112.25,112.19,112.21,14699.0,107.0628,107.0915,107.0342,107.0533,14699.0
2017-03-24 11:55:00,112.22,112.3,112.19,112.29,33590.0,107.0628,107.1392,107.0342,107.1296,33590.0
2017-03-24 12:00:00,112.28,112.31,112.21,112.28,14414.0,107.1201,107.1487,107.0533,107.1201,14414.0
2017-03-24 12:05:00,112.27,112.35,112.27,112.33,38607.0,107.1105,107.1869,107.1105,107.1678,38607.0
2017-03-24 12:10:00,112.34,112.35,111.99,112.05,18625.0,107.1773,107.1869,106.8434,106.9007,18625.0
2017-03-24 12:15:00,112.04,112.06,111.91,111.93,21979.0,106.8911,106.9102,106.7671,106.7862,21979.0
2017-03-24 12:20:00,111.91,111.99,111.85,111.97,28363.0,106.7671,106.8434,106.7098,106.8243,28363.0
2017-03-24 12:25:00,111.93,112.18,111.9,112.1,25430.0,106.7862,107.0247,106.7575,106.9484,25430.0
2017-03-24 12:30:00,112.12,112.24,112.09,112.21,32161.0,106.9674,107.0819,106.9388,107.0533,32161.0
2017-03-24 12:35:00,112.2,112.27,112.14,112.24,18709.0,107.0438,107.1105,106.9865,107.0819,18709.0
2017-03-24 12:40:00,112.24,112.43,112.23,112.43,31180.0,107.0819,107.2632,107.0724,107.2632,31180.0
2017-03-24 12:45:00,112.43,112.47,112.38,112.39,28166.0,107.2632,107.3014,107.2155,107.225,28166.0
2017-03-24 12:50:00,112.4,112.46,112.34,112.43,33536.0,107.2346,107.2918,107.1773,107.2632,33536.0
2017-03-24 12:55:00,112.42,112.42,112.29,112.38,17390.0,107.2536,107.2536,107.1296,107.2155,17390.0
2017-03-24 13:00:00,112.38,112.41,112.23,112.25,19828.0,107.2155,107.2441,107.0724,107.0915,19828.0
2017-03-24 13:05:00,112.24,112.26,112.09,112.22,16376.0,107.0819,107.101,106.9388,107.0628,16376.0
2017-03-24 13:10:00,112.23,112.34,112.22,112.33,14106.0,107.0724,107.1773,107.0628,107.1678,14106.0
2017-03-24 13:15:00,112.31,112.34,112.2,112.22,17332.0,107.1487,107.1773,107.0438,107.0628,17332.0
2017-03-24 13:20:00,112.23,112.3,112.19,112.28,15301.0,107.0724,107.1392,107.0342,107.1201,15301.0
2017-03-24 13:25:00,112.29,112.44,112.29,112.43,25587.0,107.1296,107.2727,107.1296,107.2632,25587.0
2017-03-24 13:30:00,112.42,112.42,112.25,112.32,23272.0,107.2536,107.2536,107.0915,107.1582,23272.0
2017-03-24 13:35:00,112.31,112.33,112.23,112.32,17036.0,107.1487,107.1678,107.0724,107.1582,17036.0
2017-03-24 13:40:00,112.31,112.39,112.29,112.34,15409.0,107.1487,107.225,107.1296,107.1773,15409.0
2017-03-24 13:45:00,112.34,112.38,112.32,112.34,12863.0,107.1773,107.2155,107.1582,107.1773,12863.0
2017-03-24 13:50:00,112.34,112.38,112.27,112.31,33906.0,107.1773,107.2155,107.1105,107.1487,33906.0
2017-03-24 13:55:00,112.29,112.29,112.18,112.2,14853.0,107.1296,107.1296,107.0247,107.0438,14853.0
2017-03-24 14:00:00,112.22,112.3,112.22,112.25,21337.0,107.0628,107.1392,107.0628,107.0915,21337.0
2017-03-24 14:05:00,112.25,112.29,112.21,112.22,10474.0,107.0915,107.1296,107.0533,107.0628,10474.0
2017-03-24 14:10:00,112.23,112.28,112.2,112.21,15498.0,107.0724,107.1201,107.0438,107.0533,15498.0
2017-03-24 14:15:00,112.19,112.25,112.16,112.25,12278.0,107.0342,107.0915,107.0056,107.0915,12278.0
2017-03-24 14:20:00,112.24,112.29,112.2,112.27,20121.0,107.0819,107.1296,107.0438,107.1105,20121.0
2017-03-24 14:25:00,112.27,112.28,112.17,112.24,20780.0,107.1105,107.1201,107.0151,107.0819,20780.0
2017-03-24 14:30:00,112.24,112.24,112.13,112.13,15138.0,107.0819,107.0819,106.977,106.977,15138.0
2017-03-24 14:35:00,112.12,112.18,112.1,112.13,16203.0,106.9674,107.0247,106.9484,106.977,16203.0
2017-03-24 14:40:00,112.12,112.13,112.03,112.06,21455.0,106.9674,106.977,106.8816,106.9102,21455.0
2017-03-24 14:45:00,112.06,112.09,111.91,111.96,18650.0,106.9102,106.9388,106.7671,106.8148,18650.0
2017-03-24 14:50:00,111.96,111.98,111.86,111.88,21949.0,106.8148,106.8339,106.7194,106.7385,21949.0
2017-03-24 14:55:00,111.89,111.96,111.89,111.93,19847.0,106.748,106.8148,106.748,106.7862,19847.0
2017-03-24 15:00:00,111.94,111.96,111.81,111.89,38791.0,106.7957,106.8148,106.6717,106.748,38791.0
2017-03-24 15:05:00,111.89,111.93,111.79,111.92,26082.0,106.748,106.7862,106.6526,106.7766,26082.0
2017-03-24 15:10:00,111.91,111.92,111.79,111.82,24043.0,106.7671,106.7766,106.6526,106.6812,24043.0
2017-03-24 15:15:00,111.82,111.83,111.67,111.76,27468.0,106.6812,106.6908,106.5381,106.624,27468.0
2017-03-24 15:20:00,111.76,111.86,111.74,111.86,23353.0,106.624,106.7194,106.6049,106.7194,23353.0
2017-03-24 15:25:00,111.87,111.94,111.85,111.92,29178.0,106.7289,106.7957,106.7098,106.7766,29178.0
2017-03-24 15:30:00,111.91,112.03,111.79,112.01,56005.0,106.7671,106.8816,106.6526,106.8625,56005.0
2017-03-24 15:35:00,111.97,112.29,111.94,112.28,34779.0,106.8243,107.1296,106.7957,107.1201,34779.0
2017-03-24 15:40:00,112.3,112.43,112.27,112.29,38848.0,107.1392,107.2632,107.1105,107.1296,38848.0
2017-03-24 15:45:00,112.29,112.29,111.99,112.09,70333.0,107.1296,107.1296,106.8434,106.9388,70333.0
2017-03-24 15:50:00,112.06,112.24,112.03,112.14,58442.0,106.9102,107.0819,106.8816,106.9865,58442.0
2017-03-24 15:55:00,112.17,112.19,111.98,112.04,178319.0,107.0151,107.0342,106.8339,106.8911,178319.0
2017-03-27 09:30:00,110.7,111.01,110.65,110.89,89617.0,105.6127,105.9084,105.565,105.794,89617.0
2017-03-27 09:35:00,110.88,110.94,110.43,110.68,63274.0,105.7844,105.8417,105.3551,105.5936,63274.0
2017-03-27 09:40:00,110.66,110.71,110.33,110.53,64871.0,105.5745,105.6222,105.2597,105.4505,64871.0
2017-03-27 09:45:00,110.52,110.82,110.52,110.74,44225.0,105.441,105.7272,105.441,105.6509,44225.0
2017-03-27 09:50:00,110.8,111.19,110.79,111.15,29754.0,105.7081,106.0802,105.6986,106.042,29754.0
2017-03-27 09:55:00,111.13,111.2,111.03,111.19,25864.0,106.0229,106.0897,105.9275,106.0802,25864.0
2017-03-27 10:00:00,111.16,111.18,111.03,111.05,21984.0,106.0516,106.0706,105.9275,105.9466,21984.0
2017-03-27 10:05:00,111.07,111.18,110.98,110.99,17066.0,105.9657,106.0706,105.8798,105.8894,17066.0
2017-03-27 10:10:00,111.01,111.15,111.0,111.1,23413.0,105.9084,106.042,105.8989,105.9943,23413.0
2017-03-27 10:15:00,111.09,111.22,111.06,111.1,21906.0,105.9848,106.1088,105.9561,105.9943,21906.0
2017-03-27 10:20:00,111.09,111.22,111.03,111.18,20201.0,105.9848,106.1088,105.9275,106.0706,20201.0
2017-03-27 10:25:00,111.18,111.34,111.13,111.34,61654.0,106.0706,106.2233,106.0229,106.2233,61654.0
2017-03-27 10:30:00,111.35,111.39,111.25,111.29,25515.0,106.2328,106.271,106.1374,106.1756,25515.0
2017-03-27 10:35:00,111.29,111.34,111.22,111.27,20201.0,106.1756,106.2233,106.1088,106.1565,20201.0
2017-03-27 10:40:00,111.25,111.46,111.21,111.45,26338.0,106.1374,106.3378,106.0993,106.3282,26338.0
2017-03-27 10:45:00,111.45,111.47,111.32,111.34,15063.0,106.3282,106.3473,106.2042,106.2233,15063.0
2017-03-27 10:50:00,111.34,111.53,111.34,111.49,24683.0,106.2233,106.4045,106.2233,106.3664,24683.0
2017-03-27 10:55:00,111.47,111.65,111.46,111.65,49160.0,106.3473,106.519,106.3378,106.519,49160.0
2017-03-27 11:00:00,111.62,111.7,111.53,111.65,21019.0,106.4904,106.5667,106.4045,106.519,21019.0
2017-03-27 11:05:00,111.62,111.7,111.57,111.62,25931.0,106.4904,106.5667,106.4427,106.4904,25931.0
2017-03-27 11:10:00,111.61,111.67,111.56,111.65,16565.0,106.4809,106.5381,106.4332,106.519,16565.0
2017-03-27 11:15:00,111.61,111.67,111.54,111.55,31250.0,106.4809,106.5381,106.4141,106.4236,31250.0
2017-03-27 11:20:00,111.54,111.56,111.48,111.51,14142.0,106.4141,106.4332,106.3568,106.3855,14142.0
2017-03-27 11:25:00,111.52,111.68,111.48,111.67,46396.0,106.395,106.5477,106.3568,106.5381,46396.0
2017-03-27 11:30:00,111.67,111.93,111.66,111.8,33528.0,106.5381,106.7862,106.5286,106.6621,33528.0
2017-03-27 11:35:00,111.83,111.87,111.77,111.77,12101.0,106.6908,106.7289,106.6335,106.6335,12101.0
2017-03-27 11:40:00,111.77,111.87,111.75,111.8,27997.0,106.6335,106.7289,106.6144,106.6621,27997.0
2017-03-27 11:45:00,111.8,111.81,111.75,111.76,21985.0,106.6621,106.6717,106.6144,106.624,21985.0
2017-03-27 11:50:00,111.77,111.82,111.68,111.8,38396.0,106.6335,106.6812,106.5477,106.6621,38396.0
2017-03-27 11:55:00,111.78,111.87,111.78,111.86,19391.0,106.6431,106.7289,106.6431,106.7194,19391.0
2017-03-27 12:00:00,111.85,111.96,111.81,111.96,11130.0,106.7098,106.8148,106.6717,106.8148,11130.0
2017-03-27 12:05:00,111.96,112.07,111.95,112.0,15309.0,106.8148,106.9197,106.8052,106.8529,15309.0
2017-03-27 12:10:00,112.0,112.03,111.95,111.95,14249.0,106.8529,106.8816,106.8052,106.8052,14249.0
2017-03-27 12:15:00,111.97,112.03,111.95,112.01,14160.0,106.8243,106.8816,106.8052,106.8625,14160.0
2017-03-27 12:20:00,112.0,112.02,111.95,112.02,7347.0,106.8529,106.872,106.8052,106.872,7347.0
2017-03-27 12:25:00,112.0,112.01,111.92,111.93,11139.0,106.8529,106.8625,106.7766,106.7862,11139.0
2017-03-27 12:30:00,111.93,112.01,111.92,112.0,10541.0,106.7862,106.8625,106.7766,106.8529,10541.0
2017-03-27 12:35:00,112.0,112.04,111.95,111.95,9223.0,106.8529,106.8911,106.8052,106.8052,9223.0
2017-03-27 12:40:00,111.95,112.01,111.93,112.0,11833.0,106.8052,106.8625,106.7862,106.8529,11833.0
2017-03-27 12:45:00,111.98,112.04,111.95,111.99,12385.0,106.8339,106.8911,106.8052,106.8434,12385.0
2017-03-27 12:50:00,111.99,112.2,111.98,112.18,14380.0,106.8434,107.0438,106.8339,107.0247,14380.0
2017-03-27 12:55:00,112.17,112.17,112.07,112.11,11396.0,107.0151,107.0151,106.9197,106.9579,11396.0
2017-03-27 13:00:00,112.1,112.25,112.1,112.23,14502.0,106.9484,107.0915,106.9484,107.0724,14502.0
2017-03-27 13:05:00,112.22,112.26,112.18,112.2,8949.0,107.0628,107.101,107.0247,107.0438,8949.0
2017-03-27 13:10:00,112.19,112.19,112.1,112.11,12368.0,107.0342,107.0342,106.9484,106.9579,12368.0
2017-03-27 13:15:00,112.1,112.16,112.06,112.15,10255.0,106.9484,107.0056,106.9102,106.9961,10255.0
2017-03-27 13:20:00,112.15,112.28,112.14,112.23,18473.0,106.9961,107.1201,106.9865,107.0724,18473.0
2017-03-27 13:25:00,112.23,112.3,112.2,112.28,19093.0,107.0724,107.1392,107.0438,107.1201,19093.0
2017-03-27 13:30:00,112.27,112.29,112.19,112.2,12884.0,107.1105,107.1296,107.0342,107.0438,12884.0
2017-03-27 13:35:00,112.2,112.23,112.13,112.15,13309.0,107.0438,107.0724,106.977,106.9961,13309.0
2017-03-27 13:40:00,112.14,112.23,112.14,112.17,16765.0,106.9865,107.0724,106.9865,107.0151,16765.0
2017-03-27 13:45:00,112.17,112.19,112.12,112.16,10744.0,107.0151,107.0342,106.9674,107.0056,10744.0
2017-03-27 13:50:00,112.15,112.2,112.09,112.18,16212.0,106.9961,107.0438,106.9388,107.0247,16212.0
2017-03-27 13:55:00,112.19,112.22,112.16,112.2,18415.0,107.0342,107.0628,107.0056,107.0438,18415.0
2017-03-27 14:00:00,112.2,112.26,112.18,112.23,14067.0,107.0438,107.101,107.0247,107.0724,14067.0
2017-03-27 14:05:00,112.22,112.24,112.16,112.17,19338.0,107.0628,107.0819,107.0056,107.0151,19338.0
2017-03-27 14:10:00,112.18,112.19,112.07,112.09,15254.0,107.0247,107.0342,106.9197,106.9388,15254.0
2017-03-27 14:15:00,112.1,112.1,111.98,112.05,25593.0,106.9484,106.9484,106.8339,106.9007,25593.0
2017-03-27 14:20:00,112.04,112.04,111.97,112.01,24856.0,106.8911,106.8911,106.8243,106.8625,24856.0
2017-03-27 14:25:00,112.01,112.06,111.94,112.05,15429.0,106.8625,106.9102,106.7957,106.9007,15429.0
2017-03-27 14:30:00,112.05,112.09,111.98,112.02,15854.0,106.9007,106.9388,106.8339,106.872,15854.0
2017-03-27 14:35:00,112.02,112.02,111.95,111.95,19527.0,106.872,106.872,106.8052,106.8052,19527.0
2017-03-27 14:40:00,111.95,112.03,111.94,112.0,14141.0,106.8052,106.8816,106.7957,106.8529,14141.0
2017-03-27 14:45:00,111.99,112.08,111.95,112.02,16149.0,106.8434,106.9293,106.8052,106.872,16149.0
2017-03-27 14:50:00,112.03,112.07,111.98,111.99,15707.0,106.8816,106.9197,106.8339,106.8434,15707.0
2017-03-27 14:55:00,111.98,112.11,111.98,112.08,18157.0,106.8339,106.9579,106.8339,106.9293,18157.0
2017-03-27 15:00:00,112.08,112.13,112.05,112.13,16894.0,106.9293,106.977,106.9007,106.977,16894.0
2017-03-27 15:05:00,112.12,112.12,112.03,112.04,13190.0,106.9674,106.9674,106.8816,106.8911,13190.0
2017-03-27 15:10:00,112.04,112.1,112.02,112.09,16052.0,106.8911,106.9484,106.872,106.9388,16052.0
2017-03-27 15:15:00,112.08,112.12,112.05,112.11,23045.0,106.9293,106.9674,106.9007,106.9579,23045.0
2017-03-27 15:20:00,112.11,112.11,112.01,112.01,17636.0,106.9579,106.9579,106.8625,106.8625,17636.0
2017-03-27 15:25:00,112.0,112.09,111.98,112.03,26566.0,106.8529,106.9388,106.8339,106.8816,26566.0
2017-03-27 15:30:00,112.04,112.11,111.99,112.08,25623.0,106.8911,106.9579,106.8434,106.9293,25623.0
2017-03-27 15:35:00,112.07,112.21,112.07,112.16,39597.0,106.9197,107.0533,106.9197,107.0056,39597.0
2017-03-27 15:40:00,112.15,112.17,112.07,112.07,37713.0,106.9961,107.0151,106.9197,106.9197,37713.0
2017-03-27 15:45:00,112.09,112.15,112.04,112.04,42973.0,106.9388,106.9961,106.8911,106.8911,42973.0
2017-03-27 15:50:00,112.06,112.1,112.0,112.04,65908.0,106.9102,106.9484,106.8529,106.8911,65908.0
2017-03-27 15:55:00,112.05,112.07,111.86,111.95,143081.0,106.9007,106.9197,106.7194,106.8052,143081.0
2017-03-28 09:30:00,111.81,111.93,111.63,111.63,64709.0,106.6717,106.7862,106.5,106.5,64709.0
2017-03-28 09:35:00,111.73,111.98,111.73,111.83,24274.0,106.5954,106.8339,106.5954,106.6908,24274.0
2017-03-28 09:40:00,111.81,111.87,111.61,111.61,26959.0,106.6717,106.7289,106.4809,106.4809,26959.0
2017-03-28 09:45:00,111.62,111.65,111.5,111.65,31192.0,106.4904,106.519,106.3759,106.519,31192.0
2017-03-28 09:50:00,111.67,111.71,111.47,111.68,17920.0,106.5381,106.5763,106.3473,106.5477,17920.0
2017-03-28 09:55:00,111.69,111.8,111.63,111.72,18671.0,106.5572,106.6621,106.5,106.5858,18671.0
2017-03-28 10:00:00,111.7,112.14,111.67,112.1,28909.0,106.5667,106.9865,106.5381,106.9484,28909.0
2017-03-28 10:05:00,112.11,112.19,112.07,112.16,36833.0,106.9579,107.0342,106.9197,107.0056,36833.0
2017-03-28 10:10:00,112.13,112.17,111.95,111.96,45453.0,106.977,107.0151,106.8052,106.8148,45453.0
2017-03-28 10:15:00,111.92,112.01,111.88,111.92,22761.0,106.7766,106.8625,106.7385,106.7766,22761.0
2017-03-28 10:20:00,111.93,111.95,111.75,111.86,27494.0,106.7862,106.8052,106.6144,106.7194,27494.0
2017-03-28 10:25:00,111.85,111.89,111.77,111.87,27833.0,106.7098,106.748,106.6335,106.7289,27833.0
2017-03-28 10:30:00,111.87,111.9,111.77,111.87,34668.0,106.7289,106.7575,106.6335,106.7289,34668.0
2017-03-28 10:35:00,111.87,111.93,111.81,111.86,24899.0,106.7289,106.7862,106.6717,106.7194,24899.0
2017-03-28 10:40:00,111.88,112.02,111.82,111.96,23268.0,106.7385,106.872,106.6812,106.8148,23268.0
2017-03-28 10:45:00,111.98,111.99,111.94,111.96,14422.0,106.8339,106.8434,106.7957,106.8148,14422.0
2017-03-28 10:50:00,111.96,111.97,111.87,111.97,17412.0,106.8148,106.8243,106.7289,106.8243,17412.0
2017-03-28 10:55:00,111.95,111.99,111.84,111.95,17933.0,106.8052,106.8434,106.7003,106.8052,17933.0
2017-03-28 11:00:00,111.93,112.05,111.93,112.04,13438.0,106.7862,106.9007,106.7862,106.8911,13438.0
2017-03-28 11:05:00,112.05,112.15,112.04,112.13,19192.0,106.9007,106.9961,106.8911,106.977,19192.0
2017-03-28 11:10:00,112.13,112.25,112.13,112.16,24959.0,106.977,107.0915,106.977,107.0056,24959.0
2017-03-28 11:15:00,112.17,112.22,112.12,112.12,29741.0,107.0151,107.0628,106.9674,106.9674,29741.0
2017-03-28 11:20:00,112.11,112.19,112.08,112.13,19300.0,106.9579,107.0342,106.9293,106.977,19300.0
2017-03-28 11:25:00,112.11,112.17,112.07,112.12,17970.0,106.9579,107.0151,106.9197,106.9674,17970.0
2017-03-28 11:30:00,112.12,112.22,112.1,112.22,11444.0,106.9674,107.0628,106.9484,107.0628,11444.0
2017-03-28 11:35:00,112.22,112.3,112.18,112.26,15008.0,107.0628,107.1392,107.0247,107.101,15008.0
2017-03-28 11:40:00,112.28,112.33,112.25,112.3,16407.0,107.1201,107.1678,107.0915,107.1392,16407.0
2017-03-28 11:45:00,112.28,112.44,112.27,112.42,18342.0,107.1201,107.2727,107.1105,107.2536,18342.0
2017-03-28 11:50:00,112.39,112.51,112.39,112.49,15980.0,107.225,107.3395,107.225,107.3204,15980.0
2017-03-28 11:55:00,112.46,112.52,112.44,112.44,14664.0,107.2918,107.3491,107.2727,107.2727,14664.0
2017-03-28 12:00:00,112.44,112.54,112.43,112.51,12832.0,107.2727,107.3681,107.2632,107.3395,12832.0
2017-03-28 12:05:00,112.51,112.51,112.44,112.44,14877.0,107.3395,107.3395,107.2727,107.2727,14877.0
2017-03-28 12:10:00,112.46,112.48,112.41,112.45,21412.0,107.2918,107.3109,107.2441,107.2823,21412.0
2017-03-28 12:15:00,112.44,112.46,112.33,112.36,17939.0,107.2727,107.2918,107.1678,107.1964,17939.0
2017-03-28 12:20:00,112.37,112.4,112.33,112.34,10895.0,107.2059,107.2346,107.1678,107.1773,10895.0
2017-03-28 12:25:00,112.34,112.35,112.31,112.31,8451.0,107.1773,107.1869,107.1487,107.1487,8451.0
2017-03-28 12:30:00,112.32,112.34,112.27,112.29,13585.0,107.1582,107.1773,107.1105,107.1296,13585.0
2017-03-28 12:35:00,112.29,112.33,112.28,112.3,13942.0,107.1296,107.1678,107.1201,107.1392,13942.0
2017-03-28 12:40:00,112.3,112.31,112.24,112.26,21272.0,107.1392,107.1487,107.0819,107.101,21272.0
2017-03-28 12:45:00,112.26,112.27,112.23,112.24,11391.0,107.101,107.1105,107.0724,107.0819,11391.0
2017-03-28 12:50:00,112.26,112.27,112.21,112.25,14008.0,107.101,107.1105,107.0533,107.0915,14008.0
2017-03-28 12:55:00,112.26,112.31,112.24,112.27,22732.0,107.101,107.1487,107.0819,107.1105,22732.0
2017-03-28 13:00:00,112.28,112.31,112.22,112.28,17020.0,107.1201,107.1487,107.0628,107.1201,17020.0
2017-03-28 13:05:00,112.29,112.32,112.28,112.28,11478.0,107.1296,107.1582,107.1201,107.1201,11478.0
2017-03-28 13:10:00,112.28,112.4,112.28,112.39,18303.0,107.1201,107.2346,107.1201,107.225,18303.0
2017-03-28 13:15:00,112.42,112.48,112.4,112.42,9996.0,107.2536,107.3109,107.2346,107.2536,9996.0
2017-03-28 13:20:00,112.43,112.49,112.43,112.48,12207.0,107.2632,107.3204,107.2632,107.3109,12207.0
2017-03-28 13:25:00,112.47,112.48,112.43,112.44,18162.0,107.3014,107.3109,107.2632,107.2727,18162.0
2017-03-28 13:30:00,112.45,112.45,112.34,112.36,13561.0,107.2823,107.2823,107.1773,107.1964,13561.0
2017-03-28 13:35:00,112.37,112.41,112.33,112.38,10952.0,107.2059,107.2441,107.1678,107.2155,10952.0
2017-03-28 13:40:00,112.39,112.48,112.38,112.44,21304.0,107.225,107.3109,107.2155,107.2727,21304.0
2017-03-28 13:45:00,112.44,112.44,112.35,112.38,23839.0,107.2727,107.2727,107.1869,107.2155,23839.0
2017-03-28 13:50:00,112.39,112.4,112.34,112.34,13433.0,107.225,107.2346,107.1773,107.1773,13433.0
2017-03-28 13:55:00,112.36,112.45,112.34,112.44,41628.0,107.1964,107.2823,107.1773,107.2727,41628.0
2017-03-28 14:00:00,112.44,112.45,112.37,112.42,55120.0,107.2727,107.2823,107.2059,107.2536,55120.0
2017-03-28 14:05:00,112.43,112.47,112.4,112.45,51693.0,107.2632,107.3014,107.2346,107.2823,51693.0
2017-03-28 14:10:00,112.45,112.62,112.45,112.61,39978.0,107.2823,107.4445,107.2823,107.4349,39978.0
2017-03-28 14:15:00,112.61,112.62,112.56,112.58,24676.0,107.4349,107.4445,107.3872,107.4063,24676.0
2017-03-28 14:20:00,112.56,112.65,112.52,112.65,34796.0,107.3872,107.4731,107.3491,107.4731,34796.0
2017-03-28 14:25:00,112.64,112.66,112.6,112.66,14899.0,107.4635,107.4826,107.4254,107.4826,14899.0
2017-03-28 14:30:00,112.65,112.66,112.54,112.64,39512.0,107.4731,107.4826,107.3681,107.4635,39512.0
2017-03-28 14:35:00,112.61,112.68,112.54,112.67,15380.0,107.4349,107.5017,107.3681,107.4922,15380.0
2017-03-28 14:40:00,112.68,112.73,112.62,112.72,19909.0,107.5017,107.5494,107.4445,107.5399,19909.0
2017-03-28 14:45:00,112.71,112.75,112.64,112.67,16322.0,107.5303,107.5685,107.4635,107.4922,16322.0
2017-03-28 14:50:00,112.68,112.72,112.64,112.67,17828.0,107.5017,107.5399,107.4635,107.4922,17828.0
2017-03-28 14:55:00,112.66,112.68,112.59,112.59,16262.0,107.4826,107.5017,107.4158,107.4158,16262.0
2017-03-28 15:00:00,112.6,112.67,112.58,112.67,22250.0,107.4254,107.4922,107.4063,107.4922,22250.0
2017-03-28 15:05:00,112.66,112.71,112.61,112.62,21160.0,107.4826,107.5303,107.4349,107.4445,21160.0
2017-03-28 15:10:00,112.6,112.67,112.57,112.63,21984.0,107.4254,107.4922,107.3968,107.454,21984.0
2017-03-28 15:15:00,112.62,112.63,112.55,112.55,22350.0,107.4445,107.454,107.3777,107.3777,22350.0
2017-03-28 15:20:00,112.55,112.61,112.51,112.58,30448.0,107.3777,107.4349,107.3395,107.4063,30448.0
2017-03-28 15:25:00,112.58,112.67,112.57,112.67,29609.0,107.4063,107.4922,107.3968,107.4922,29609.0
2017-03-28 15:30:00,112.67,112.69,112.59,112.64,32981.0,107.4922,107.5112,107.4158,107.4635,32981.0
2017-03-28 15:35:00,112.63,112.7,112.58,112.67,35968.0,107.454,107.5208,107.4063,107.4922,35968.0
2017-03-28 15:40:00,112.67,112.7,112.61,112.62,41777.0,107.4922,107.5208,107.4349,107.4445,41777.0
2017-03-28 15:45:00,112.61,112.61,112.54,112.56,51487.0,107.4349,107.4349,107.3681,107.3872,51487.0
2017-03-28 15:50:00,112.55,112.58,112.45,112.54,64257.0,107.3777,107.4063,107.2823,107.3681,64257.0
2017-03-28 15:55:00,112.53,112.59,112.43,112.49,119492.0,107.3586,107.4158,107.2632,107.3204,119492.0
2017-03-29 09:30:00,112.03,112.03,111.52,111.63,77524.0,106.8816,106.8816,106.395,106.5,77524.0
2017-03-29 09:35:00,111.63,111.9,111.56,111.89,30722.0,106.5,106.7575,106.4332,106.748,30722.0
2017-03-29 09:40:00,111.84,112.0,111.84,111.89,27871.0,106.7003,106.8529,106.7003,106.748,27871.0
2017-03-29 09:45:00,111.88,111.89,111.62,111.74,22670.0,106.7385,106.748,106.4904,106.6049,22670.0
2017-03-29 09:50:00,111.73,111.86,111.71,111.78,18246.0,106.5954,106.7194,106.5763,106.6431,18246.0
2017-03-29 09:55:00,111.79,112.0,111.74,111.95,24751.0,106.6526,106.8529,106.6049,106.8052,24751.0
2017-03-29 10:00:00,112.0,112.07,111.91,111.93,16870.0,106.8529,106.9197,106.7671,106.7862,16870.0
2017-03-29 10:05:00,111.9,111.92,111.84,111.84,19262.0,106.7575,106.7766,106.7003,106.7003,19262.0
2017-03-29 10:10:00,111.83,111.9,111.82,111.88,30783.0,106.6908,106.7575,106.6812,106.7385,30783.0
2017-03-29 10:15:00,111.86,111.88,111.79,111.83,50473.0,106.7194,106.7385,106.6526,106.6908,50473.0
2017-03-29 10:20:00,111.83,111.89,111.8,111.87,11063.0,106.6908,106.748,106.6621,106.7289,11063.0
2017-03-29 10:25:00,111.88,111.88,111.8,111.83,13556.0,106.7385,106.7385,106.6621,106.6908,13556.0
2017-03-29 10:30:00,111.83,111.95,111.82,111.9,24703.0,106.6908,106.8052,106.6812,106.7575,24703.0
2017-03-29 10:35:00,111.92,111.96,111.89,111.89,12909.0,106.7766,106.8148,106.748,106.748,12909.0
2017-03-29 10:40:00,111.91,111.94,111.85,111.85,11337.0,106.7671,106.7957,106.7098,106.7098,11337.0
2017-03-29 10:45:00,111.89,111.93,111.83,111.83,10539.0,106.748,106.7862,106.6908,106.6908,10539.0
2017-03-29 10:50:00,111.83,111.9,111.83,111.87,7727.0,106.6908,106.7575,106.6908,106.7289,7727.0
2017-03-29 10:55:00,111.86,111.9,111.84,111.89,15781.0,106.7194,106.7575,106.7003,106.748,15781.0
2017-03-29 11:00:00,111.88,111.92,111.79,111.83,11651.0,106.7385,106.7766,106.6526,106.6908,11651.0
2017-03-29 11:05:00,111.84,111.89,111.82,111.86,16941.0,106.7003,106.748,106.6812,106.7194,16941.0
2017-03-29 11:10:00,111.87,111.88,111.82,111.83,18140.0,106.7289,106.7385,106.6812,106.6908,18140.0
2017-03-29 11:15:00,111.84,111.86,111.79,111.8,18338.0,106.7003,106.7194,106.6526,106.6621,18338.0
2017-03-29 11:20:00,111.8,111.84,111.73,111.74,16897.0,106.6621,106.7003,106.5954,106.6049,16897.0
2017-03-29 11:25:00,111.73,111.77,111.71,111.72,17077.0,106.5954,106.6335,106.5763,106.5858,17077.0
2017-03-29 11:30:00,111.73,111.78,111.71,111.78,14795.0,106.5954,106.6431,106.5763,106.6431,14795.0
2017-03-29 11:35:00,111.78,111.81,111.58,111.59,15511.0,106.6431,106.6717,106.4523,106.4618,15511.0
2017-03-29 11:40:00,111.59,111.72,111.56,111.7,20827.0,106.4618,106.5858,106.4332,106.5667,20827.0
2017-03-29 11:45:00,111.71,111.74,111.67,111.74,8987.0,106.5763,106.6049,106.5381,106.6049,8987.0
2017-03-29 11:50:00,111.76,111.78,111.66,111.78,12834.0,106.624,106.6431,106.5286,106.6431,12834.0
2017-03-29 11:55:00,111.78,111.86,111.77,111.84,15670.0,106.6431,106.7194,106.6335,106.7003,15670.0
2017-03-29 12:00:00,111.86,111.88,111.75,111.75,15679.0,106.7194,106.7385,106.6144,106.6144,15679.0
2017-03-29 12:05:00,111.77,111.8,111.73,111.76,8853.0,106.6335,106.6621,106.5954,106.624,8853.0
2017-03-29 12:10:00,111.76,111.82,111.76,111.81,9571.0,106.624,106.6812,106.624,106.6717,9571.0
2017-03-29 12:15:00,111.82,111.85,111.8,111.82,14974.0,106.6812,106.7098,106.6621,106.6812,14974.0
2017-03-29 12:20:00,111.81,111.87,111.81,111.86,9025.0,106.6717,106.7289,106.6717,106.7194,9025.0
2017-03-29 12:25:00,111.85,111.87,111.82,111.84,13085.0,106.7098,106.7289,106.6812,106.7003,13085.0
2017-03-29 12:30:00,111.84,111.84,111.8,111.82,13187.0,106.7003,106.7003,106.6621,106.6812,13187.0
2017-03-29 12:35:00,111.82,111.83,111.75,111.76,15669.0,106.6812,106.6908,106.6144,106.624,15669.0
2017-03-29 12:40:00,111.75,111.76,111.72,111.75,13079.0,106.6144,106.624,106.5858,106.6144,13079.0
2017-03-29 12:45:00,111.75,111.76,111.7,111.75,15156.0,106.6144,106.624,106.5667,106.6144,15156.0
2017-03-29 12:50:00,111.75,111.82,111.74,111.82,8015.0,106.6144,106.6812,106.6049,106.6812,8015.0
2017-03-29 12:55:00,111.84,111.85,111.75,111.79,15761.0,106.7003,106.7098,106.6144,106.6526,15761.0
2017-03-29 13:00:00,111.8,111.87,111.79,111.83,6894.0,106.6621,106.7289,106.6526,106.6908,6894.0
2017-03-29 13:05:00,111.79,111.85,111.79,111.8,12389.0,106.6526,106.7098,106.6526,106.6621,12389.0
2017-03-29 13:10:00,111.82,111.9,111.8,111.86,7781.0,106.6812,106.7575,106.6621,106.7194,7781.0
2017-03-29 13:15:00,111.86,111.93,111.86,111.92,7648.0,106.7194,106.7862,106.7194,106.7766,7648.0
2017-03-29 13:20:00,111.92,111.93,111.88,111.92,10386.0,106.7766,106.7862,106.7385,106.7766,10386.0
2017-03-29 13:25:00,111.91,111.98,111.9,111.96,7684.0,106.7671,106.8339,106.7575,106.8148,7684.0
2017-03-29 13:30:00,111.97,111.97,111.96,111.97,8700.0,106.8243,106.8243,106.8148,106.8243,8700.0
2017-03-29 13:35:00,111.98,112.02,111.94,111.94,19359.0,106.8339,106.872,106.7957,106.7957,19359.0
2017-03-29 13:40:00,111.94,111.98,111.91,111.98,9348.0,106.7957,106.8339,106.7671,106.8339,9348.0
2017-03-29 13:45:00,111.97,111.99,111.94,111.98,5555.0,106.8243,106.8434,106.7957,106.8339,5555.0
2017-03-29 13:50:00,111.98,112.01,111.96,112.0,6691.0,106.8339,106.8625,106.8148,106.8529,6691.0
2017-03-29 13:55:00,112.01,112.06,112.01,112.04,11929.0,106.8625,106.9102,106.8625,106.8911,11929.0
2017-03-29 14:00:00,112.04,112.06,111.99,112.05,7937.0,106.8911,106.9102,106.8434,106.9007,7937.0
2017-03-29 14:05:00,112.04,112.08,112.03,112.08,9846.0,106.8911,106.9293,106.8816,106.9293,9846.0
2017-03-29 14:10:00,112.08,112.1,112.06,112.09,13482.0,106.9293,106.9484,106.9102,106.9388,13482.0
2017-03-29 14:15:00,112.1,112.14,112.09,112.13,12872.0,106.9484,106.9865,106.9388,106.977,12872.0
2017-03-29 14:20:00,112.13,112.23,112.12,112.2,8516.0,106.977,107.0724,106.9674,107.0438,8516.0
2017-03-29 14:25:00,112.2,112.24,112.19,112.23,5772.0,107.0438,107.0819,107.0342,107.0724,5772.0
2017-03-29 14:30:00,112.23,112.24,112.12,112.14,9781.0,107.0724,107.0819,106.9674,106.9865,9781.0
2017-03-29 14:35:00,112.15,112.17,112.12,112.17,7984.0,106.9961,107.0151,106.9674,107.0151,7984.0
2017-03-29 14:40:00,112.17,112.21,112.15,112.21,7885.0,107.0151,107.0533,106.9961,107.0533,7885.0
2017-03-29 14:45:00,112.22,112.23,112.18,112.21,8194.0,107.0628,107.0724,107.0247,107.0533,8194.0
2017-03-29 14:50:00,112.2,112.22,112.18,112.22,5996.0,107.0438,107.0628,107.0247,107.0628,5996.0
2017-03-29 14:55:00,112.23,112.28,112.22,112.26,15239.0,107.0724,107.1201,107.0628,107.101,15239.0
2017-03-29 15:00:00,112.24,112.26,112.2,112.23,14527.0,107.0819,107.101,107.0438,107.0724,14527.0
2017-03-29 15:05:00,112.23,112.33,112.22,112.33,11924.0,107.0724,107.1678,107.0628,107.1678,11924.0
2017-03-29 15:10:00,112.32,112.32,112.21,112.22,12076.0,107.1582,107.1582,107.0533,107.0628,12076.0
2017-03-29 15:15:00,112.23,112.25,112.21,112.23,12425.0,107.0724,107.0915,107.0533,107.0724,12425.0
2017-03-29 15:20:00,112.23,112.29,112.21,112.21,12322.0,107.0724,107.1296,107.0533,107.0533,12322.0
2017-03-29 15:25:00,112.22,112.29,112.21,112.26,13744.0,107.0628,107.1296,107.0533,107.101,13744.0
2017-03-29 15:30:00,112.26,112.28,112.23,112.26,26650.0,107.101,107.1201,107.0724,107.101,26650.0
2017-03-29 15:35:00,112.26,112.27,112.23,112.24,27348.0,107.101,107.1105,107.0724,107.0819,27348.0
2017-03-29 15:40:00,112.24,112.24,112.17,112.18,33429.0,107.0819,107.0819,107.0151,107.0247,33429.0
2017-03-29 15:45:00,112.17,112.17,112.1,112.1,49976.0,107.0151,107.0151,106.9484,106.9484,49976.0
2017-03-29 15:50:00,112.1,112.14,112.05,112.05,47232.0,106.9484,106.9865,106.9007,106.9007,47232.0
2017-03-29 15:55:00,112.05,112.11,112.01,112.07,101092.0,106.9007,106.9579,106.8625,106.9197,101092.0
2017-03-30 09:30:00,112.0,112.06,111.57,111.87,40351.0,106.8529,106.9102,106.4427,106.7289,40351.0
2017-03-30 09:35:00,111.83,112.04,111.67,111.98,25546.0,106.6908,106.8911,106.5381,106.8339,25546.0
2017-03-30 09:40:00,111.96,112.29,111.96,112.19,40620.0,106.8148,107.1296,106.8148,107.0342,40620.0
2017-03-30 09:45:00,112.19,112.19,111.92,111.97,14068.0,107.0342,107.0342,106.7766,106.8243,14068.0
2017-03-30 09:50:00,111.99,111.99,111.86,111.9,11430.0,106.8434,106.8434,106.7194,106.7575,11430.0
2017-03-30 09:55:00,111.92,112.06,111.87,112.05,18360.0,106.7766,106.9102,106.7289,106.9007,18360.0
2017-03-30 10:00:00,111.98,112.19,111.98,112.19,19220.0,106.8339,107.0342,106.8339,107.0342,19220.0
2017-03-30 10:05:00,112.21,112.23,112.07,112.11,8170.0,107.0533,107.0724,106.9197,106.9579,8170.0
2017-03-30 10:10:00,112.11,112.17,112.1,112.13,13368.0,106.9579,107.0151,106.9484,106.977,13368.0
2017-03-30 10:15:00,112.11,112.15,112.0,112.02,10890.0,106.9579,106.9961,106.8529,106.872,10890.0
2017-03-30 10:20:00,112.04,112.05,111.94,112.03,17256.0,106.8911,106.9007,106.7957,106.8816,17256.0
2017-03-30 10:25:00,112.02,112.08,112.01,112.02,14672.0,106.872,106.9293,106.8625,106.872,14672.0
2017-03-30 10:30:00,112.07,112.14,112.03,112.13,10986.0,106.9197,106.9865,106.8816,106.977,10986.0
2017-03-30 10:35:00,112.15,112.29,112.14,112.24,14853.0,106.9961,107.1296,106.9865,107.0819,14853.0
2017-03-30 10:40:00,112.23,112.32,112.22,112.22,15726.0,107.0724,107.1582,107.0628,107.0628,15726.0
2017-03-30 10:45:00,112.22,112.31,112.21,112.23,10332.0,107.0628,107.1487,107.0533,107.0724,10332.0
2017-03-30 10:50:00,112.23,112.37,112.18,112.37,18334.0,107.0724,107.2059,107.0247,107.2059,18334.0
2017-03-30 10:55:00,112.35,112.41,112.29,112.33,25042.0,107.1869,107.2441,107.1296,107.1678,25042.0
2017-03-30 11:00:00,112.36,112.46,112.35,112.42,19276.0,107.1964,107.2918,107.1869,107.2536,19276.0
2017-03-30 11:05:00,112.42,112.49,112.42,112.47,16842.0,107.2536,107.3204,107.2536,107.3014,16842.0
2017-03-30 11:10:00,112.45,112.46,112.4,112.43,12048.0,107.2823,107.2918,107.2346,107.2632,12048.0
2017-03-30 11:15:00,112.42,112.46,112.41,112.43,15970.0,107.2536,107.2918,107.2441,107.2632,15970.0
2017-03-30 11:20:00,112.43,112.43,112.38,112.43,17435.0,107.2632,107.2632,107.2155,107.2632,17435.0
2017-03-30 11:25:00,112.43,112.49,112.42,112.48,26831.0,107.2632,107.3204,107.2536,107.3109,26831.0
2017-03-30 11:30:00,112.49,112.5,112.39,112.44,27072.0,107.3204,107.33,107.225,107.2727,27072.0
2017-03-30 11:35:00,112.44,112.46,112.37,112.38,12134.0,107.2727,107.2918,107.2059,107.2155,12134.0
2017-03-30 11:40:00,112.38,112.38,112.24,112.27,12572.0,107.2155,107.2155,107.0819,107.1105,12572.0
2017-03-30 11:45:00,112.28,112.39,112.28,112.38,30147.0,107.1201,107.225,107.1201,107.2155,30147.0
2017-03-30 11:50:00,112.38,112.41,112.36,112.41,29960.0,107.2155,107.2441,107.1964,107.2441,29960.0
2017-03-30 11:55:00,112.38,112.4,112.29,112.33,27483.0,107.2155,107.2346,107.1296,107.1678,27483.0
2017-03-30 12:00:00,112.28,112.33,112.26,112.32,5707.0,107.1201,107.1678,107.101,107.1582,5707.0
2017-03-30 12:05:00,112.29,112.37,112.28,112.36,13111.0,107.1296,107.2059,107.1201,107.1964,13111.0
2017-03-30 12:10:00,112.37,112.4,112.35,112.35,6542.0,107.2059,107.2346,107.1869,107.1869,6542.0
2017-03-30 12:15:00,112.37,112.49,112.37,112.48,9204.0,107.2059,107.3204,107.2059,107.3109,9204.0
2017-03-30 12:20:00,112.5,112.5,112.45,112.45,5200.0,107.33,107.33,107.2823,107.2823,5200.0
2017-03-30 12:25:00,112.44,112.56,112.44,112.55,6507.0,107.2727,107.3872,107.2727,107.3777,6507.0
2017-03-30 12:30:00,112.54,112.56,112.49,112.49,9709.0,107.3681,107.3872,107.3204,107.3204,9709.0
2017-03-30 12:35:00,112.49,112.49,112.27,112.31,16449.0,107.3204,107.3204,107.1105,107.1487,16449.0
2017-03-30 12:40:00,112.3,112.3,112.19,112.22,36799.0,107.1392,107.1392,107.0342,107.0628,36799.0
2017-03-30 12:45:00,112.21,112.26,112.16,112.18,14896.0,107.0533,107.101,107.0056,107.0247,14896.0
2017-03-30 12:50:00,112.18,112.18,112.1,112.14,21617.0,107.0247,107.0247,106.9484,106.9865,21617.0
2017-03-30 12:55:00,112.14,112.2,112.12,112.19,16590.0,106.9865,107.0438,106.9674,107.0342,16590.0
2017-03-30 13:00:00,112.2,112.24,112.19,112.22,12411.0,107.0438,107.0819,107.0342,107.0628,12411.0
2017-03-30 13:05:00,112.23,112.29,112.23,112.28,7596.0,107.0724,107.1296,107.0724,107.1201,7596.0
2017-03-30 13:10:00,112.28,112.33,112.28,112.31,6500.0,107.1201,107.1678,107.1201,107.1487,6500.0
2017-03-30 13:15:00,112.32,112.34,112.25,112.29,8408.0,107.1582,107.1773,107.0915,107.1296,8408.0
2017-03-30 13:20:00,112.3,112.37,112.25,112.36,8303.0,107.1392,107.2059,107.0915,107.1964,8303.0
2017-03-30 13:25:00,112.36,112.38,112.34,112.35,7656.0,107.1964,107.2155,107.1773,107.1869,7656.0
2017-03-30 13:30:00,112.35,112.39,112.32,112.39,9031.0,107.1869,107.225,107.1582,107.225,9031.0
2017-03-30 13:35:00,112.41,112.43,112.37,112.43,8657.0,107.2441,107.2632,107.2059,107.2632,8657.0
2017-03-30 13:40:00,112.45,112.47,112.44,112.45,6550.0,107.2823,107.3014,107.2727,107.2823,6550.0
2017-03-30 13:45:00,112.45,112.49,112.44,112.47,9224.0,107.2823,107.3204,107.2727,107.3014,9224.0
2017-03-30 13:50:00,112.46,112.46,112.41,112.45,6271.0,107.2918,107.2918,107.2441,107.2823,6271.0
2017-03-30 13:55:00,112.46,112.48,112.41,112.45,9230.0,107.2918,107.3109,107.2441,107.2823,9230.0
2017-03-30 14:00:00,112.45,112.48,112.43,112.45,10544.0,107.2823,107.3109,107.2632,107.2823,10544.0
2017-03-30 14:05:00,112.44,112.48,112.42,112.48,7742.0,107.2727,107.3109,107.2536,107.3109,7742.0
2017-03-30 14:10:00,112.46,112.49,112.42,112.48,11690.0,107.2918,107.3204,107.2536,107.3109,11690.0
2017-03-30 14:15:00,112.48,112.55,112.45,112.5,15020.0,107.3109,107.3777,107.2823,107.33,15020.0
2017-03-30 14:20:00,112.51,112.55,112.46,112.47,9401.0,107.3395,107.3777,107.2918,107.3014,9401.0
2017-03-30 14:25:00,112.49,112.54,112.49,112.53,12653.0,107.3204,107.3681,107.3204,107.3586,12653.0
2017-03-30 14:30:00,112.53,112.55,112.5,112.5,8235.0,107.3586,107.3777,107.33,107.33,8235.0
2017-03-30 14:35:00,112.51,112.52,112.46,112.48,11812.0,107.3395,107.3491,107.2918,107.3109,11812.0
2017-03-30 14:40:00,112.48,112.49,112.38,112.39,12226.0,107.3109,107.3204,107.2155,107.225,12226.0
2017-03-30 14:45:00,112.39,112.43,112.35,112.43,19797.0,107.225,107.2632,107.1869,107.2632,19797.0
2017-03-30 14:50:00,112.43,112.5,112.4,112.4,33737.0,107.2632,107.33,107.2346,107.2346,33737.0
2017-03-30 14:55:00,112.43,112.53,112.43,112.52,27478.0,107.2632,107.3586,107.2632,107.3491,27478.0
2017-03-30 15:00:00,112.52,112.55,112.5,112.52,17143.0,107.3491,107.3777,107.33,107.3491,17143.0
2017-03-30 15:05:00,112.51,112.55,112.5,112.53,25929.0,107.3395,107.3777,107.33,107.3586,25929.0
2017-03-30 15:10:00,112.53,112.55,112.51,112.55,19645.0,107.3586,107.3777,107.3395,107.3777,19645.0
2017-03-30 15:15:00,112.55,112.63,112.54,112.56,65259.0,107.3777,107.454,107.3681,107.3872,65259.0
2017-03-30 15:20:00,112.56,112.64,112.55,112.63,30715.0,107.3872,107.4635,107.3777,107.454,30715.0
2017-03-30 15:25:00,112.63,112.66,112.61,112.65,24762.0,107.454,107.4826,107.4349,107.4731,24762.0
2017-03-30 15:30:00,112.65,112.65,112.57,112.62,38510.0,107.4731,107.4731,107.3968,107.4445,38510.0
2017-03-30 15:35:00,112.6,112.64,112.59,112.59,34556.0,107.4254,107.4635,107.4158,107.4158,34556.0
2017-03-30 15:40:00,112.6,112.63,112.52,112.54,46441.0,107.4254,107.454,107.3491,107.3681,46441.0
2017-03-30 15:45:00,112.54,112.62,112.53,112.59,54870.0,107.3681,107.4445,107.3586,107.4158,54870.0
2017-03-30 15:50:00,112.59,112.63,112.53,112.6,65084.0,107.4158,107.454,107.3586,107.4254,65084.0
2017-03-30 15:55:00,112.61,112.7,112.55,112.65,120790.0,107.4349,107.5208,107.3777,107.4731,120790.0
2017-03-31 09:30:00,112.62,112.95,112.52,112.78,58985.0,107.4445,107.7593,107.3491,107.5971,58985.0
2017-03-31 09:35:00,112.81,112.92,112.7,112.81,44769.0,107.6257,107.7307,107.5208,107.6257,44769.0
2017-03-31 09:40:00,112.82,112.89,112.73,112.81,28019.0,107.6353,107.702,107.5494,107.6257,28019.0
2017-03-31 09:45:00,112.81,112.82,112.65,112.76,36593.0,107.6257,107.6353,107.4731,107.578,36593.0
2017-03-31 09:50:00,112.76,112.95,112.67,112.92,54203.0,107.578,107.7593,107.4922,107.7307,54203.0
2017-03-31 09:55:00,112.9,112.96,112.67,112.71,45772.0,107.7116,107.7688,107.4922,107.5303,45772.0
2017-03-31 10:00:00,112.73,113.04,112.71,112.91,47226.0,107.5494,107.8452,107.5303,107.7211,47226.0
2017-03-31 10:05:00,112.9,113.03,112.89,112.95,15063.0,107.7116,107.8356,107.702,107.7593,15063.0
2017-03-31 10:10:00,112.94,113.0,112.91,112.97,20150.0,107.7498,107.807,107.7211,107.7784,20150.0
2017-03-31 10:15:00,112.97,113.12,112.97,113.11,41130.0,107.7784,107.9215,107.7784,107.9119,41130.0
2017-03-31 10:20:00,113.1,113.11,113.03,113.04,30603.0,107.9024,107.9119,107.8356,107.8452,30603.0
2017-03-31 10:25:00,113.05,113.07,112.85,112.9,28382.0,107.8547,107.8738,107.6639,107.7116,28382.0
2017-03-31 10:30:00,112.92,113.06,112.91,113.05,15694.0,107.7307,107.8642,107.7211,107.8547,15694.0
2017-03-31 10:35:00,113.05,113.16,113.04,113.15,23194.0,107.8547,107.9596,107.8452,107.9501,23194.0
2017-03-31 10:40:00,113.17,113.18,113.03,113.03,20359.0,107.9692,107.9787,107.8356,107.8356,20359.0
2017-03-31 10:45:00,113.02,113.07,112.98,112.98,18365.0,107.8261,107.8738,107.7879,107.7879,18365.0
2017-03-31 10:50:00,112.96,113.0,112.9,112.97,14557.0,107.7688,107.807,107.7116,107.7784,14557.0
2017-03-31 10:55:00,112.98,113.01,112.93,112.93,10539.0,107.7879,107.8165,107.7402,107.7402,10539.0
2017-03-31 11:00:00,112.93,112.98,112.93,112.96,14780.0,107.7402,107.7879,107.7402,107.7688,14780.0
2017-03-31 11:05:00,112.94,113.02,112.93,113.02,13005.0,107.7498,107.8261,107.7402,107.8261,13005.0
2017-03-31 11:10:00,113.02,113.09,112.97,113.05,15722.0,107.8261,107.8929,107.7784,107.8547,15722.0
2017-03-31 11:15:00,113.06,113.1,113.04,113.05,11006.0,107.8642,107.9024,107.8452,107.8547,11006.0
2017-03-31 11:20:00,113.03,113.1,113.02,113.05,11063.0,107.8356,107.9024,107.8261,107.8547,11063.0
2017-03-31 11:25:00,113.05,113.06,112.98,112.99,12864.0,107.8547,107.8642,107.7879,107.7975,12864.0
2017-03-31 11:30:00,112.98,113.04,112.98,113.03,11063.0,107.7879,107.8452,107.7879,107.8356,11063.0
2017-03-31 11:35:00,113.03,113.04,112.94,112.94,13496.0,107.8356,107.8452,107.7498,107.7498,13496.0
2017-03-31 11:40:00,112.94,113.0,112.93,112.97,10147.0,107.7498,107.807,107.7402,107.7784,10147.0
2017-03-31 11:45:00,112.97,112.97,112.92,112.94,4850.0,107.7784,107.7784,107.7307,107.7498,4850.0
2017-03-31 11:50:00,112.93,112.94,112.75,112.77,15752.0,107.7402,107.7498,107.5685,107.5876,15752.0
2017-03-31 11:55:00,112.79,112.8,112.72,112.77,14541.0,107.6066,107.6162,107.5399,107.5876,14541.0
2017-03-31 12:00:00,112.75,112.81,112.75,112.78,12883.0,107.5685,107.6257,107.5685,107.5971,12883.0
2017-03-31 12:05:00,112.79,112.79,112.76,112.78,6906.0,107.6066,107.6066,107.578,107.5971,6906.0
2017-03-31 12:10:00,112.79,112.83,112.79,112.83,7234.0,107.6066,107.6448,107.6066,107.6448,7234.0
2017-03-31 12:15:00,112.84,112.91,112.84,112.89,11227.0,107.6543,107.7211,107.6543,107.702,11227.0
2017-03-31 12:20:00,112.88,112.91,112.86,112.89,8493.0,107.6925,107.7211,107.6734,107.702,8493.0
2017-03-31 12:25:00,112.91,112.91,112.87,112.88,7750.0,107.7211,107.7211,107.683,107.6925,7750.0
2017-03-31 12:30:00,112.88,112.88,112.83,112.83,10962.0,107.6925,107.6925,107.6448,107.6448,10962.0
2017-03-31 12:35:00,112.83,112.84,112.8,112.81,4975.0,107.6448,107.6543,107.6162,107.6257,4975.0
2017-03-31 12:40:00,112.82,112.84,112.72,112.74,13233.0,107.6353,107.6543,107.5399,107.5589,13233.0
2017-03-31 12:45:00,112.73,112.75,112.7,112.71,7041.0,107.5494,107.5685,107.5208,107.5303,7041.0
2017-03-31 12:50:00,112.72,112.74,112.71,112.71,8265.0,107.5399,107.5589,107.5303,107.5303,8265.0
2017-03-31 12:55:00,112.73,112.74,112.69,112.74,4994.0,107.5494,107.5589,107.5112,107.5589,4994.0
2017-03-31 13:00:00,112.78,112.82,112.77,112.77,6995.0,107.5971,107.6353,107.5876,107.5876,6995.0
2017-03-31 13:05:00,112.76,112.82,112.75,112.81,8638.0,107.578,107.6353,107.5685,107.6257,8638.0
2017-03-31 13:10:00,112.82,112.86,112.82,112.86,5267.0,107.6353,107.6734,107.6353,107.6734,5267.0
2017-03-31 13:15:00,112.86,112.92,112.84,112.91,9962.0,107.6734,107.7307,107.6543,107.7211,9962.0
2017-03-31 13:20:00,112.92,112.98,112.92,112.94,7778.0,107.7307,107.7879,107.7307,107.7498,7778.0
2017-03-31 13:25:00,112.95,112.95,112.84,112.95,8039.0,107.7593,107.7593,107.6543,107.7593,8039.0
2017-03-31 13:30:00,112.94,112.96,112.9,112.9,8231.0,107.7498,107.7688,107.7116,107.7116,8231.0
2017-03-31 13:35:00,112.91,112.92,112.88,112.88,6554.0,107.7211,107.7307,107.6925,107.6925,6554.0
2017-03-31 13:40:00,112.87,112.89,112.8,112.8,8261.0,107.683,107.702,107.6162,107.6162,8261.0
2017-03-31 13:45:00,112.8,112.85,112.79,112.84,8704.0,107.6162,107.6639,107.6066,107.6543,8704.0
2017-03-31 13:50:00,112.84,112.86,112.81,112.86,8426.0,107.6543,107.6734,107.6257,107.6734,8426.0
2017-03-31 13:55:00,112.85,112.85,112.75,112.76,10495.0,107.6639,107.6639,107.5685,107.578,10495.0
2017-03-31 14:00:00,112.74,112.77,112.68,112.72,13485.0,107.5589,107.5876,107.5017,107.5399,13485.0
2017-03-31 14:05:00,112.73,112.75,112.71,112.73,8543.0,107.5494,107.5685,107.5303,107.5494,8543.0
2017-03-31 14:10:00,112.73,112.73,112.57,112.61,20389.0,107.5494,107.5494,107.3968,107.4349,20389.0
2017-03-31 14:15:00,112.63,112.64,112.55,112.59,21432.0,107.454,107.4635,107.3777,107.4158,21432.0
2017-03-31 14:20:00,112.59,112.64,112.53,112.64,15111.0,107.4158,107.4635,107.3586,107.4635,15111.0
2017-03-31 14:25:00,112.63,112.66,112.59,112.62,12824.0,107.454,107.4826,107.4158,107.4445,12824.0
2017-03-31 14:30:00,112.64,112.73,112.6,112.7,11067.0,107.4635,107.5494,107.4254,107.5208,11067.0
2017-03-31 14:35:00,112.69,112.73,112.68,112.69,11526.0,107.5112,107.5494,107.5017,107.5112,11526.0
2017-03-31 14:40:00,112.71,112.72,112.67,112.7,10435.0,107.5303,107.5399,107.4922,107.5208,10435.0
2017-03-31 14:45:00,112.7,112.7,112.62,112.65,12035.0,107.5208,107.5208,107.4445,107.4731,12035.0
2017-03-31 14:50:00,112.65,112.66,112.64,112.64,8808.0,107.4731,107.4826,107.4635,107.4635,8808.0
2017-03-31 14:55:00,112.63,112.63,112.57,112.58,7736.0,107.454,107.454,107.3968,107.4063,7736.0
2017-03-31 15:00:00,112.59,112.69,112.58,112.68,12585.0,107.4158,107.5112,107.4063,107.5017,12585.0
2017-03-31 15:05:00,112.68,112.71,112.65,112.71,13319.0,107.5017,107.5303,107.4731,107.5303,13319.0
2017-03-31 15:10:00,112.7,112.73,112.69,112.73,17413.0,107.5208,107.5494,107.5112,107.5494,17413.0
2017-03-31 15:15:00,112.72,112.78,112.72,112.76,17162.0,107.5399,107.5971,107.5399,107.578,17162.0
2017-03-31 15:20:00,112.76,112.84,112.74,112.84,18665.0,107.578,107.6543,107.5589,107.6543,18665.0
2017-03-31 15:25:00,112.85,112.88,112.79,112.81,30263.0,107.6639,107.6925,107.6066,107.6257,30263.0
2017-03-31 15:30:00,112.8,112.99,112.8,112.92,31030.0,107.6162,107.7975,107.6162,107.7307,31030.0
2017-03-31 15:35:00,112.91,112.96,112.89,112.94,32153.0,107.7211,107.7688,107.702,107.7498,32153.0
2017-03-31 15:40:00,112.93,112.99,112.85,112.88,38818.0,107.7402,107.7975,107.6639,107.6925,38818.0
2017-03-31 15:45:00,112.88,112.89,112.67,112.73,54161.0,107.6925,107.702,107.4922,107.5494,54161.0
2017-03-31 15:50:00,112.72,112.74,112.6,112.68,46311.0,107.5399,107.5589,107.4254,107.5017,46311.0
2017-03-31 15:55:00,112.66,112.69,112.44,112.47,177004.0,107.4826,107.5112,107.2727,107.3014,177004.0
2017-04-03 09:30:00,112.7,112.88,112.29,112.61,104993.0,107.5208,107.6925,107.1296,107.4349,104993.0
2017-04-03 09:35:00,112.57,112.97,112.51,112.7,43359.0,107.3968,107.7784,107.3395,107.5208,43359.0
2017-04-03 09:40:00,112.72,112.85,112.64,112.81,22219.0,107.5399,107.6639,107.4635,107.6257,22219.0
2017-04-03 09:45:00,112.75,112.77,112.68,112.71,31097.0,107.5685,107.5876,107.5017,107.5303,31097.0
2017-04-03 09:50:00,112.75,112.87,112.72,112.85,25587.0,107.5685,107.683,107.5399,107.6639,25587.0
2017-04-03 09:55:00,112.84,112.88,112.78,112.88,27282.0,107.6543,107.6925,107.5971,107.6925,27282.0
2017-04-03 10:00:00,112.86,112.89,112.71,112.75,26067.0,107.6734,107.702,107.5303,107.5685,26067.0
2017-04-03 10:05:00,112.75,112.76,112.66,112.67,22625.0,107.5685,107.578,107.4826,107.4922,22625.0
2017-04-03 10:10:00,112.69,112.69,112.45,112.5,21608.0,107.5112,107.5112,107.2823,107.33,21608.0
2017-04-03 10:15:00,112.53,112.53,112.43,112.44,14830.0,107.3586,107.3586,107.2632,107.2727,14830.0
2017-04-03 10:20:00,112.46,112.52,112.37,112.43,15301.0,107.2918,107.3491,107.2059,107.2632,15301.0
2017-04-03 10:25:00,112.46,112.47,112.38,112.39,17176.0,107.2918,107.3014,107.2155,107.225,17176.0
2017-04-03 10:30:00,112.4,112.4,112.24,112.24,29742.0,107.2346,107.2346,107.0819,107.0819,29742.0
2017-04-03 10:35:00,112.27,112.27,112.18,112.2,27965.0,107.1105,107.1105,107.0247,107.0438,27965.0
2017-04-03 10:40:00,112.2,112.21,112.08,112.1,24028.0,107.0438,107.0533,106.9293,106.9484,24028.0
2017-04-03 10:45:00,112.11,112.17,112.02,112.03,27955.0,106.9579,107.0151,106.872,106.8816,27955.0
2017-04-03 10:50:00,112.02,112.02,111.75,111.79,35933.0,106.872,106.872,106.6144,106.6526,35933.0
2017-04-03 10:55:00,111.78,111.79,111.62,111.65,39270.0,106.6431,106.6526,106.4904,106.519,39270.0
2017-04-03 11:00:00,111.65,111.81,111.62,111.76,17325.0,106.519,106.6717,106.4904,106.624,17325.0
2017-04-03 11:05:00,111.73,111.74,111.46,111.55,23714.0,106.5954,106.6049,106.3378,106.4236,23714.0
2017-04-03 11:10:00,111.56,111.59,111.47,111.52,16052.0,106.4332,106.4618,106.3473,106.395,16052.0
2017-04-03 11:15:00,111.5,111.57,111.48,111.5,17456.0,106.3759,106.4427,106.3568,106.3759,17456.0
2017-04-03 11:20:00,111.49,111.67,111.45,111.66,15443.0,106.3664,106.5381,106.3282,106.5286,15443.0
2017-04-03 11:25:00,111.66,111.75,111.66,111.74,24223.0,106.5286,106.6144,106.5286,106.6049,24223.0
2017-04-03 11:30:00,111.77,111.86,111.75,111.82,29520.0,106.6335,106.7194,106.6144,106.6812,29520.0
2017-04-03 11:35:00,111.81,111.83,111.68,111.79,72622.0,106.6717,106.6908,106.5477,106.6526,72622.0
2017-04-03 11:40:00,111.78,111.87,111.78,111.82,10188.0,106.6431,106.7289,106.6431,106.6812,10188.0
2017-04-03 11:45:00,111.83,111.88,111.75,111.78,31959.0,106.6908,106.7385,106.6144,106.6431,31959.0
2017-04-03 11:50:00,111.76,111.81,111.68,111.76,25463.0,106.624,106.6717,106.5477,106.624,25463.0
2017-04-03 11:55:00,111.73,111.74,111.62,111.62,16115.0,106.5954,106.6049,106.4904,106.4904,16115.0
2017-04-03 12:00:00,111.62,111.62,111.36,111.42,22119.0,106.4904,106.4904,106.2424,106.2996,22119.0
2017-04-03 12:05:00,111.39,111.56,111.39,111.5,15340.0,106.271,106.4332,106.271,106.3759,15340.0
2017-04-03 12:10:00,111.51,111.65,111.5,111.64,14197.0,106.3855,106.519,106.3759,106.5095,14197.0
2017-04-03 12:15:00,111.64,111.79,111.62,111.73,13588.0,106.5095,106.6526,106.4904,106.5954,13588.0
2017-04-03 12:20:00,111.73,111.74,111.66,111.73,13200.0,106.5954,106.6049,106.5286,106.5954,13200.0
2017-04-03 12:25:00,111.75,111.82,111.72,111.8,15256.0,106.6144,106.6812,106.5858,106.6621,15256.0
2017-04-03 12:30:00,111.79,111.83,111.76,111.79,15565.0,106.6526,106.6908,106.624,106.6526,15565.0
2017-04-03 12:35:00,111.78,111.82,111.78,111.79,9320.0,106.6431,106.6812,106.6431,106.6526,9320.0
2017-04-03 12:40:00,111.79,111.85,111.77,111.8,12285.0,106.6526,106.7098,106.6335,106.6621,12285.0
2017-04-03 12:45:00,111.82,111.87,111.75,111.87,11439.0,106.6812,106.7289,106.6144,106.7289,11439.0
2017-04-03 12:50:00,111.89,111.89,111.8,111.84,16136.0,106.748,106.748,106.6621,106.7003,16136.0
2017-04-03 12:55:00,111.84,111.89,111.82,111.89,17472.0,106.7003,106.748,106.6812,106.748,17472.0
2017-04-03 13:00:00,111.89,111.91,111.85,111.89,13294.0,106.748,106.7671,106.7098,106.748,13294.0
2017-04-03 13:05:00,111.89,111.95,111.86,111.88,10915.0,106.748,106.8052,106.7194,106.7385,10915.0
2017-04-03 13:10:00,111.88,112.03,111.88,112.0,13707.0,106.7385,106.8816,106.7385,106.8529,13707.0
2017-04-03 13:15:00,112.01,112.02,111.94,111.94,9015.0,106.8625,106.872,106.7957,106.7957,9015.0
2017-04-03 13:20:00,111.93,111.94,111.84,111.89,8155.0,106.7862,106.7957,106.7003,106.748,8155.0
2017-04-03 13:25:00,111.88,111.91,111.84,111.9,9050.0,106.7385,106.7671,106.7003,106.7575,9050.0
2017-04-03 13:30:00,111.9,111.9,111.79,111.87,12966.0,106.7575,106.7575,106.6526,106.7289,12966.0
2017-04-03 13:35:00,111.88,111.88,111.82,111.86,15255.0,106.7385,106.7385,106.6812,106.7194,15255.0
2017-04-03 13:40:00,111.85,111.91,111.83,111.85,22513.0,106.7098,106.7671,106.6908,106.7098,22513.0
2017-04-03 13:45:00,111.86,111.93,111.81,111.89,13002.0,106.7194,106.7862,106.6717,106.748,13002.0
2017-04-03 13:50:00,111.89,111.92,111.86,111.86,9878.0,106.748,106.7766,106.7194,106.7194,9878.0
2017-04-03 13:55:00,111.84,111.93,111.84,111.89,11862.0,106.7003,106.7862,106.7003,106.748,11862.0
2017-04-03 14:00:00,111.9,111.91,111.82,111.85,15696.0,106.7575,106.7671,106.6812,106.7098,15696.0
2017-04-03 14:05:00,111.87,111.88,111.78,111.83,15621.0,106.7289,106.7385,106.6431,106.6908,15621.0
2017-04-03 14:10:00,111.83,111.83,111.76,111.79,9921.0,106.6908,106.6908,106.624,106.6526,9921.0
2017-04-03 14:15:00,111.79,111.8,111.66,111.66,13981.0,106.6526,106.6621,106.5286,106.5286,13981.0
2017-04-03 14:20:00,111.67,111.68,111.6,111.65,20980.0,106.5381,106.5477,106.4713,106.519,20980.0
2017-04-03 14:25:00,111.66,111.83,111.66,111.8,22963.0,106.5286,106.6908,106.5286,106.6621,22963.0
2017-04-03 14:30:00,111.79,111.8,111.75,111.78,16810.0,106.6526,106.6621,106.6144,106.6431,16810.0
2017-04-03 14:35:00,111.77,111.85,111.77,111.83,17551.0,106.6335,106.7098,106.6335,106.6908,17551.0
2017-04-03 14:40:00,111.84,111.97,111.83,111.95,13930.0,106.7003,106.8243,106.6908,106.8052,13930.0
2017-04-03 14:45:00,111.93,111.96,111.88,111.91,16878.0,106.7862,106.8148,106.7385,106.7671,16878.0
2017-04-03 14:50:00,111.9,111.97,111.89,111.95,11375.0,106.7575,106.8243,106.748,106.8052,11375.0
2017-04-03 14:55:00,111.96,112.02,111.94,112.0,25250.0,106.8148,106.872,106.7957,106.8529,25250.0
2017-04-03 15:00:00,112.01,112.13,112.01,112.12,19153.0,106.8625,106.977,106.8625,106.9674,19153.0
2017-04-03 15:05:00,112.12,112.12,112.01,112.1,21517.0,106.9674,106.9674,106.8625,106.9484,21517.0
2017-04-03 15:10:00,112.1,112.3,112.1,112.28,27252.0,106.9484,107.1392,106.9484,107.1201,27252.0
2017-04-03 15:15:00,112.27,112.28,112.18,112.18,32116.0,107.1105,107.1201,107.0247,107.0247,32116.0
2017-04-03 15:20:00,112.18,112.36,112.12,112.36,59017.0,107.0247,107.1964,106.9674,107.1964,59017.0
2017-04-03 15:25:00,112.36,112.36,112.26,112.3,25897.0,107.1964,107.1964,107.101,107.1392,25897.0
2017-04-03 15:30:00,112.3,112.3,112.16,112.23,46258.0,107.1392,107.1392,107.0056,107.0724,46258.0
2017-04-03 15:35:00,112.23,112.35,112.22,112.34,68433.0,107.0724,107.1869,107.0628,107.1773,68433.0
2017-04-03 15:40:00,112.34,112.44,112.32,112.41,100278.0,107.1773,107.2727,107.1582,107.2441,100278.0
2017-04-03 15:45:00,112.41,112.43,112.33,112.34,50148.0,107.2441,107.2632,107.1678,107.1773,50148.0
2017-04-03 15:50:00,112.34,112.36,112.27,112.35,63167.0,107.1773,107.1964,107.1105,107.1869,63167.0
2017-04-03 15:55:00,112.35,112.42,112.28,112.34,281110.0,107.1869,107.2536,107.1201,107.1773,281110.0
2017-04-04 09:30:00,112.23,112.5,112.21,112.46,59091.0,107.0724,107.33,107.0533,107.2918,59091.0
2017-04-04 09:35:00,112.47,112.6,112.39,112.58,36654.0,107.3014,107.4254,107.225,107.4063,36654.0
2017-04-04 09:40:00,112.56,112.85,112.52,112.81,25023.0,107.3872,107.6639,107.3491,107.6257,25023.0
2017-04-04 09:45:00,112.75,112.75,112.61,112.64,19560.0,107.5685,107.5685,107.4349,107.4635,19560.0
2017-04-04 09:50:00,112.62,112.64,112.45,112.49,19700.0,107.4445,107.4635,107.2823,107.3204,19700.0
2017-04-04 09:55:00,112.47,112.47,112.29,112.35,29884.0,107.3014,107.3014,107.1296,107.1869,29884.0
2017-04-04 10:00:00,112.38,112.44,112.08,112.1,21472.0,107.2155,107.2727,106.9293,106.9484,21472.0
2017-04-04 10:05:00,112.12,112.25,112.12,112.16,24537.0,106.9674,107.0915,106.9674,107.0056,24537.0
2017-04-04 10:10:00,112.16,112.23,112.07,112.08,31092.0,107.0056,107.0724,106.9197,106.9293,31092.0
2017-04-04 10:15:00,112.1,112.11,111.97,112.01,28354.0,106.9484,106.9579,106.8243,106.8625,28354.0
2017-04-04 10:20:00,111.99,112.02,111.96,112.0,17821.0,106.8434,106.872,106.8148,106.8529,17821.0
2017-04-04 10:25:00,111.99,112.08,111.99,112.03,53732.0,106.8434,106.9293,106.8434,106.8816,53732.0
2017-04-04 10:30:00,112.04,112.13,112.0,112.06,30823.0,106.8911,106.977,106.8529,106.9102,30823.0
2017-04-04 10:35:00,112.06,112.09,111.98,112.05,21383.0,106.9102,106.9388,106.8339,106.9007,21383.0
2017-04-04 10:40:00,112.03,112.07,111.95,111.98,16455.0,106.8816,106.9197,106.8052,106.8339,16455.0
2017-04-04 10:45:00,111.98,112.04,111.95,111.97,24604.0,106.8339,106.8911,106.8052,106.8243,24604.0
2017-04-04 10:50:00,111.98,112.03,111.9,111.96,19205.0,106.8339,106.8816,106.7575,106.8148,19205.0
2017-04-04 10:55:00,111.95,112.09,111.95,112.04,23489.0,106.8052,106.9388,106.8052,106.8911,23489.0
2017-04-04 11:00:00,112.04,112.17,112.01,112.16,13289.0,106.8911,107.0151,106.8625,107.0056,13289.0
2017-04-04 11:05:00,112.18,112.3,112.14,112.3,25934.0,107.0247,107.1392,106.9865,107.1392,25934.0
2017-04-04 11:10:00,112.29,112.3,112.18,112.23,9932.0,107.1296,107.1392,107.0247,107.0724,9932.0
2017-04-04 11:15:00,112.24,112.32,112.23,112.32,16823.0,107.0819,107.1582,107.0724,107.1582,16823.0
2017-04-04 11:20:00,112.32,112.41,112.3,112.38,31110.0,107.1582,107.2441,107.1392,107.2155,31110.0
2017-04-04 11:25:00,112.38,112.45,112.3,112.3,10072.0,107.2155,107.2823,107.1392,107.1392,10072.0
2017-04-04 11:30:00,112.31,112.39,112.29,112.38,20340.0,107.1487,107.225,107.1296,107.2155,20340.0
2017-04-04 11:35:00,112.38,112.4,112.33,112.34,13718.0,107.2155,107.2346,107.1678,107.1773,13718.0
2017-04-04 11:40:00,112.35,112.37,112.28,112.29,13720.0,107.1869,107.2059,107.1201,107.1296,13720.0
2017-04-04 11:45:00,112.29,112.4,112.29,112.38,13630.0,107.1296,107.2346,107.1296,107.2155,13630.0
2017-04-04 11:50:00,112.39,112.4,112.29,112.32,13283.0,107.225,107.2346,107.1296,107.1582,13283.0
2017-04-04 11:55:00,112.31,112.38,112.28,112.29,10923.0,107.1487,107.2155,107.1201,107.1296,10923.0
2017-04-04 12:00:00,112.29,112.29,112.19,112.21,12674.0,107.1296,107.1296,107.0342,107.0533,12674.0
2017-04-04 12:05:00,112.22,112.23,112.16,112.21,10644.0,107.0628,107.0724,107.0056,107.0533,10644.0
2017-04-04 12:10:00,112.2,112.32,112.2,112.3,24438.0,107.0438,107.1582,107.0438,107.1392,24438.0
2017-04-04 12:15:00,112.32,112.38,112.3,112.37,18806.0,107.1582,107.2155,107.1392,107.2059,18806.0
2017-04-04 12:20:00,112.35,112.35,112.25,112.27,7235.0,107.1869,107.1869,107.0915,107.1105,7235.0
2017-04-04 12:25:00,112.27,112.39,112.27,112.38,14297.0,107.1105,107.225,107.1105,107.2155,14297.0
2017-04-04 12:30:00,112.37,112.39,112.28,112.29,13610.0,107.2059,107.225,107.1201,107.1296,13610.0
2017-04-04 12:35:00,112.29,112.37,112.29,112.35,13689.0,107.1296,107.2059,107.1296,107.1869,13689.0
2017-04-04 12:40:00,112.35,112.38,112.33,112.36,11727.0,107.1869,107.2155,107.1678,107.1964,11727.0
2017-04-04 12:45:00,112.37,112.4,112.27,112.3,13397.0,107.2059,107.2346,107.1105,107.1392,13397.0
2017-04-04 12:50:00,112.29,112.31,112.22,112.24,17640.0,107.1296,107.1487,107.0628,107.0819,17640.0
2017-04-04 12:55:00,112.25,112.28,112.21,112.21,7589.0,107.0915,107.1201,107.0533,107.0533,7589.0
2017-04-04 13:00:00,112.22,112.23,112.15,112.18,14633.0,107.0628,107.0724,106.9961,107.0247,14633.0
2017-04-04 13:05:00,112.17,112.25,112.13,112.24,8745.0,107.0151,107.0915,106.977,107.0819,8745.0
2017-04-04 13:10:00,112.25,112.38,112.24,112.35,43973.0,107.0915,107.2155,107.0819,107.1869,43973.0
2017-04-04 13:15:00,112.38,112.39,112.32,112.32,10181.0,107.2155,107.225,107.1582,107.1582,10181.0
2017-04-04 13:20:00,112.32,112.34,112.24,112.26,13457.0,107.1582,107.1773,107.0819,107.101,13457.0
2017-04-04 13:25:00,112.27,112.27,112.21,112.24,8847.0,107.1105,107.1105,107.0533,107.0819,8847.0
2017-04-04 13:30:00,112.23,112.28,112.22,112.28,10655.0,107.0724,107.1201,107.0628,107.1201,10655.0
2017-04-04 13:35:00,112.28,112.32,112.25,112.31,8097.0,107.1201,107.1582,107.0915,107.1487,8097.0
2017-04-04 13:40:00,112.3,112.36,112.3,112.31,11302.0,107.1392,107.1964,107.1392,107.1487,11302.0
2017-04-04 13:45:00,112.31,112.36,112.31,112.35,8830.0,107.1487,107.1964,107.1487,107.1869,8830.0
2017-04-04 13:50:00,112.36,112.36,112.3,112.33,10215.0,107.1964,107.1964,107.1392,107.1678,10215.0
2017-04-04 13:55:00,112.32,112.37,112.32,112.37,8289.0,107.1582,107.2059,107.1582,107.2059,8289.0
2017-04-04 14:00:00,112.37,112.44,112.36,112.4,15232.0,107.2059,107.2727,107.1964,107.2346,15232.0
2017-04-04 14:05:00,112.41,112.51,112.41,112.45,17677.0,107.2441,107.3395,107.2441,107.2823,17677.0
2017-04-04 14:10:00,112.45,112.48,112.44,112.45,10738.0,107.2823,107.3109,107.2727,107.2823,10738.0
2017-04-04 14:15:00,112.45,112.49,112.44,112.45,16496.0,107.2823,107.3204,107.2727,107.2823,16496.0
2017-04-04 14:20:00,112.44,112.45,112.4,112.44,14975.0,107.2727,107.2823,107.2346,107.2727,14975.0
2017-04-04 14:25:00,112.44,112.49,112.43,112.47,9926.0,107.2727,107.3204,107.2632,107.3014,9926.0
2017-04-04 14:30:00,112.47,112.5,112.44,112.45,11744.0,107.3014,107.33,107.2727,107.2823,11744.0
2017-04-04 14:35:00,112.46,112.46,112.39,112.43,10313.0,107.2918,107.2918,107.225,107.2632,10313.0
2017-04-04 14:40:00,112.44,112.49,112.42,112.43,12411.0,107.2727,107.3204,107.2536,107.2632,12411.0
2017-04-04 14:45:00,112.43,112.44,112.35,112.35,10691.0,107.2632,107.2727,107.1869,107.1869,10691.0
2017-04-04 14:50:00,112.35,112.37,112.31,112.33,10966.0,107.1869,107.2059,107.1487,107.1678,10966.0
2017-04-04 14:55:00,112.33,112.33,112.17,112.17,15902.0,107.1678,107.1678,107.0151,107.0151,15902.0
2017-04-04 15:00:00,112.2,112.25,112.19,112.24,15821.0,107.0438,107.0915,107.0342,107.0819,15821.0
2017-04-04 15:05:00,112.24,112.24,112.16,112.16,20893.0,107.0819,107.0819,107.0056,107.0056,20893.0
2017-04-04 15:10:00,112.16,112.23,112.16,112.2,14568.0,107.0056,107.0724,107.0056,107.0438,14568.0
2017-04-04 15:15:00,112.2,112.2,112.13,112.13,13933.0,107.0438,107.0438,106.977,106.977,13933.0
2017-04-04 15:20:00,112.13,112.13,112.06,112.08,23771.0,106.977,106.977,106.9102,106.9293,23771.0
2017-04-04 15:25:00,112.09,112.15,112.07,112.1,21724.0,106.9388,106.9961,106.9197,106.9484,21724.0
2017-04-04 15:30:00,112.1,112.25,112.1,112.23,32305.0,106.9484,107.0915,106.9484,107.0724,32305.0
2017-04-04 15:35:00,112.23,112.25,112.15,112.18,37675.0,107.0724,107.0915,106.9961,107.0247,37675.0
2017-04-04 15:40:00,112.17,112.18,112.13,112.13,46400.0,107.0151,107.0247,106.977,106.977,46400.0
2017-04-04 15:45:00,112.13,112.2,112.13,112.17,74891.0,106.977,107.0438,106.977,107.0151,74891.0
2017-04-04 15:50:00,112.17,112.21,112.08,112.08,68276.0,107.0151,107.0533,106.9293,106.9293,68276.0
2017-04-04 15:55:00,112.08,112.17,112.04,112.08,130100.0,106.9293,107.0151,106.8911,106.9293,130100.0
2017-04-05 09:30:00,112.25,112.47,111.95,112.04,61972.0,107.3017,107.512,107.0149,107.1009,61972.0
2017-04-05 09:35:00,112.05,112.08,111.9,112.01,23145.0,107.1105,107.1392,106.9671,107.0723,23145.0
2017-04-05 09:40:00,111.99,112.33,111.97,112.26,24797.0,107.0531,107.3782,107.034,107.3112,24797.0
2017-04-05 09:45:00,112.25,112.63,112.22,112.52,18732.0,107.3017,107.6649,107.273,107.5598,18732.0
2017-04-05 09:50:00,112.55,112.57,112.45,112.57,11832.0,107.5885,107.6076,107.4929,107.6076,11832.0
2017-04-05 09:55:00,112.56,112.62,112.48,112.6,17341.0,107.598,107.6554,107.5215,107.6363,17341.0
2017-04-05 10:00:00,112.57,112.84,112.5,112.79,23482.0,107.6076,107.8657,107.5407,107.8179,23482.0
2017-04-05 10:05:00,112.8,112.87,112.71,112.81,12820.0,107.8274,107.8944,107.7414,107.837,12820.0
2017-04-05 10:10:00,112.81,112.88,112.77,112.88,14916.0,107.837,107.9039,107.7988,107.9039,14916.0
2017-04-05 10:15:00,112.85,112.96,112.82,112.9,15761.0,107.8752,107.9804,107.8466,107.923,15761.0
2017-04-05 10:20:00,112.9,113.01,112.82,112.82,24879.0,107.923,108.0282,107.8466,107.8466,24879.0
2017-04-05 10:25:00,112.84,112.89,112.81,112.83,15013.0,107.8657,107.9135,107.837,107.8561,15013.0
2017-04-05 10:30:00,112.83,112.91,112.8,112.88,18456.0,107.8561,107.9326,107.8274,107.9039,18456.0
2017-04-05 10:35:00,112.88,113.03,112.86,113.02,74492.0,107.9039,108.0473,107.8848,108.0377,74492.0
2017-04-05 10:40:00,113.04,113.06,112.97,113.05,38135.0,108.0569,108.076,107.9899,108.0664,38135.0
2017-04-05 10:45:00,113.05,113.12,113.0,113.0,10688.0,108.0664,108.1333,108.0186,108.0186,10688.0
2017-04-05 10:50:00,113.0,113.04,113.0,113.03,11814.0,108.0186,108.0569,108.0186,108.0473,11814.0
2017-04-05 10:55:00,113.02,113.02,112.99,112.99,14507.0,108.0377,108.0377,108.0091,108.0091,14507.0
2017-04-05 11:00:00,113.0,113.11,112.99,113.0,14424.0,108.0186,108.1238,108.0091,108.0186,14424.0
2017-04-05 11:05:00,113.01,113.01,112.94,113.0,17312.0,108.0282,108.0282,107.9613,108.0186,17312.0
2017-04-05 11:10:00,113.0,113.07,112.97,112.98,33384.0,108.0186,108.0855,107.9899,107.9995,33384.0
2017-04-05 11:15:00,112.98,113.04,112.95,112.97,12051.0,107.9995,108.0569,107.9708,107.9899,12051.0
2017-04-05 11:20:00,112.99,112.99,112.88,112.96,30514.0,108.0091,108.0091,107.9039,107.9804,30514.0
2017-04-05 11:25:00,112.98,113.01,112.89,112.9,15352.0,107.9995,108.0282,107.9135,107.923,15352.0
2017-04-05 11:30:00,112.89,112.98,112.78,112.93,14638.0,107.9135,107.9995,107.8083,107.9517,14638.0
2017-04-05 11:35:00,112.91,113.05,112.91,113.04,8333.0,107.9326,108.0664,107.9326,108.0569,8333.0
2017-04-05 11:40:00,113.04,113.14,113.03,113.13,11813.0,108.0569,108.1525,108.0473,108.1429,11813.0
2017-04-05 11:45:00,113.14,113.18,113.1,113.13,7714.0,108.1525,108.1907,108.1142,108.1429,7714.0
2017-04-05 11:50:00,113.12,113.14,112.97,112.97,53913.0,108.1333,108.1525,107.9899,107.9899,53913.0
2017-04-05 11:55:00,112.97,112.99,112.94,112.94,9407.0,107.9899,108.0091,107.9613,107.9613,9407.0
2017-04-05 12:00:00,112.94,112.99,112.93,112.99,9568.0,107.9613,108.0091,107.9517,108.0091,9568.0
2017-04-05 12:05:00,113.0,113.01,112.93,112.93,19683.0,108.0186,108.0282,107.9517,107.9517,19683.0
2017-04-05 12:10:00,112.92,112.95,112.91,112.92,7734.0,107.9422,107.9708,107.9326,107.9422,7734.0
2017-04-05 12:15:00,112.92,112.98,112.92,112.98,8776.0,107.9422,107.9995,107.9422,107.9995,8776.0
2017-04-05 12:20:00,112.98,113.09,112.98,113.05,16791.0,107.9995,108.1047,107.9995,108.0664,16791.0
2017-04-05 12:25:00,113.06,113.06,113.01,113.03,8477.0,108.076,108.076,108.0282,108.0473,8477.0
2017-04-05 12:30:00,113.03,113.11,113.02,113.09,5535.0,108.0473,108.1238,108.0377,108.1047,5535.0
2017-04-05 12:35:00,113.09,113.09,112.98,112.98,4332.0,108.1047,108.1047,107.9995,107.9995,4332.0
2017-04-05 12:40:00,112.99,113.02,112.97,113.02,7434.0,108.0091,108.0377,107.9899,108.0377,7434.0
2017-04-05 12:45:00,113.02,113.1,113.02,113.09,9553.0,108.0377,108.1142,108.0377,108.1047,9553.0
2017-04-05 12:50:00,113.09,113.15,113.07,113.07,8432.0,108.1047,108.162,108.0855,108.0855,8432.0
2017-04-05 12:55:00,113.08,113.08,113.0,113.02,7402.0,108.0951,108.0951,108.0186,108.0377,7402.0
2017-04-05 13:00:00,113.02,113.12,113.02,113.12,10864.0,108.0377,108.1333,108.0377,108.1333,10864.0
2017-04-05 13:05:00,113.12,113.14,113.04,113.05,10687.0,108.1333,108.1525,108.0569,108.0664,10687.0
2017-04-05 13:10:00,113.04,113.06,113.01,113.01,8108.0,108.0569,108.076,108.0282,108.0282,8108.0
2017-04-05 13:15:00,113.02,113.12,113.01,113.06,15047.0,108.0377,108.1333,108.0282,108.076,15047.0
2017-04-05 13:20:00,113.06,113.1,113.04,113.06,9018.0,108.076,108.1142,108.0569,108.076,9018.0
2017-04-05 13:25:00,113.08,113.11,113.07,113.09,8151.0,108.0951,108.1238,108.0855,108.1047,8151.0
2017-04-05 13:30:00,113.1,113.15,113.1,113.13,7506.0,108.1142,108.162,108.1142,108.1429,7506.0
2017-04-05 13:35:00,113.14,113.15,113.09,113.1,10265.0,108.1525,108.162,108.1047,108.1142,10265.0
2017-04-05 13:40:00,113.1,113.1,113.03,113.06,13153.0,108.1142,108.1142,108.0473,108.076,13153.0
2017-04-05 13:45:00,113.07,113.1,113.04,113.06,10166.0,108.0855,108.1142,108.0569,108.076,10166.0
2017-04-05 13:50:00,113.06,113.11,113.05,113.09,12666.0,108.076,108.1238,108.0664,108.1047,12666.0
2017-04-05 13:55:00,113.08,113.1,113.05,113.09,9352.0,108.0951,108.1142,108.0664,108.1047,9352.0
2017-04-05 14:00:00,113.08,113.09,112.84,112.95,29197.0,108.0951,108.1047,107.8657,107.9708,29197.0
2017-04-05 14:05:00,112.95,113.03,112.94,113.01,16171.0,107.9708,108.0473,107.9613,108.0282,16171.0
2017-04-05 14:10:00,113.0,113.04,112.91,112.96,23987.0,108.0186,108.0569,107.9326,107.9804,23987.0
2017-04-05 14:15:00,112.97,113.05,112.96,112.99,11402.0,107.9899,108.0664,107.9804,108.0091,11402.0
2017-04-05 14:20:00,112.98,113.03,112.93,112.96,16380.0,107.9995,108.0473,107.9517,107.9804,16380.0
2017-04-05 14:25:00,112.96,113.1,112.96,113.01,15026.0,107.9804,108.1142,107.9804,108.0282,15026.0
2017-04-05 14:30:00,113.01,113.05,112.95,112.95,19763.0,108.0282,108.0664,107.9708,107.9708,19763.0
2017-04-05 14:35:00,112.95,113.03,112.92,112.93,36249.0,107.9708,108.0473,107.9422,107.9517,36249.0
2017-04-05 14:40:00,112.9,112.94,112.84,112.94,10187.0,107.923,107.9613,107.8657,107.9613,10187.0
2017-04-05 14:45:00,112.98,112.98,112.82,112.87,12703.0,107.9995,107.9995,107.8466,107.8944,12703.0
2017-04-05 14:50:00,112.87,112.87,112.61,112.66,15981.0,107.8944,107.8944,107.6458,107.6936,15981.0
2017-04-05 14:55:00,112.68,112.72,112.63,112.63,8782.0,107.7127,107.751,107.6649,107.6649,8782.0
2017-04-05 15:00:00,112.64,112.74,112.59,112.72,15618.0,107.6745,107.7701,107.6267,107.751,15618.0
2017-04-05 15:05:00,112.71,112.8,112.66,112.69,14428.0,107.7414,107.8274,107.6936,107.7223,14428.0
2017-04-05 15:10:00,112.69,112.72,112.55,112.55,14910.0,107.7223,107.751,107.5885,107.5885,14910.0
2017-04-05 15:15:00,112.54,112.54,112.45,112.5,29661.0,107.5789,107.5789,107.4929,107.5407,29661.0
2017-04-05 15:20:00,112.5,112.51,112.29,112.31,70520.0,107.5407,107.5502,107.3399,107.359,70520.0
2017-04-05 15:25:00,112.31,112.32,112.11,112.31,40185.0,107.359,107.3686,107.1679,107.359,40185.0
2017-04-05 15:30:00,112.31,112.34,112.02,112.11,59259.0,107.359,107.3877,107.0818,107.1679,59259.0
2017-04-05 15:35:00,112.1,112.32,112.08,112.26,32497.0,107.1583,107.3686,107.1392,107.3112,32497.0
2017-04-05 15:40:00,112.29,112.4,112.24,112.38,44832.0,107.3399,107.4451,107.2921,107.426,44832.0
2017-04-05 15:45:00,112.34,112.38,112.08,112.1,48341.0,107.3877,107.426,107.1392,107.1583,48341.0
2017-04-05 15:50:00,112.07,112.39,112.05,112.34,39861.0,107.1296,107.4355,107.1105,107.3877,39861.0
2017-04-05 15:55:00,112.33,112.33,112.03,112.08,101167.0,107.3782,107.3782,107.0914,107.1392,101167.0
2017-04-06 09:30:00,112.34,112.34,111.83,111.91,47380.0,107.3877,107.3877,106.9002,106.9767,47380.0
2017-04-06 09:35:00,111.91,112.14,111.82,112.12,27043.0,106.9767,107.1965,106.8906,107.1774,27043.0
2017-04-06 09:40:00,112.16,112.21,111.94,111.95,13092.0,107.2157,107.2635,107.0054,107.0149,13092.0
2017-04-06 09:45:00,111.91,112.01,111.71,111.79,26556.0,106.9767,107.0723,106.7855,106.862,26556.0
2017-04-06 09:50:00,111.79,112.06,111.79,112.04,17332.0,106.862,107.1201,106.862,107.1009,17332.0
2017-04-06 09:55:00,112.05,112.31,112.05,112.24,25040.0,107.1105,107.359,107.1105,107.2921,25040.0
2017-04-06 10:00:00,112.27,112.31,112.03,112.12,23724.0,107.3208,107.359,107.0914,107.1774,23724.0
2017-04-06 10:05:00,112.12,112.23,112.06,112.06,21880.0,107.1774,107.2826,107.1201,107.1201,21880.0
2017-04-06 10:10:00,112.08,112.18,111.94,112.0,20805.0,107.1392,107.2348,107.0054,107.0627,20805.0
2017-04-06 10:15:00,112.02,112.09,111.95,111.95,9016.0,107.0818,107.1487,107.0149,107.0149,9016.0
2017-04-06 10:20:00,111.97,112.05,111.95,111.97,8497.0,107.034,107.1105,107.0149,107.034,8497.0
2017-04-06 10:25:00,111.99,112.15,111.93,112.09,13407.0,107.0531,107.2061,106.9958,107.1487,13407.0
2017-04-06 10:30:00,112.09,112.18,112.08,112.09,14050.0,107.1487,107.2348,107.1392,107.1487,14050.0
2017-04-06 10:35:00,112.09,112.16,112.07,112.11,8429.0,107.1487,107.2157,107.1296,107.1679,8429.0
2017-04-06 10:40:00,112.09,112.09,111.85,111.99,17297.0,107.1487,107.1487,106.9193,107.0531,17297.0
2017-04-06 10:45:00,111.97,112.05,111.96,112.01,16248.0,107.034,107.1105,107.0245,107.0723,16248.0
2017-04-06 10:50:00,112.02,112.08,111.98,112.02,9191.0,107.0818,107.1392,107.0436,107.0818,9191.0
2017-04-06 10:55:00,112.04,112.07,111.97,111.97,8882.0,107.1009,107.1296,107.034,107.034,8882.0
2017-04-06 11:00:00,112.0,112.14,111.98,112.08,14185.0,107.0627,107.1965,107.0436,107.1392,14185.0
2017-04-06 11:05:00,112.06,112.14,112.06,112.08,10350.0,107.1201,107.1965,107.1201,107.1392,10350.0
2017-04-06 11:10:00,112.09,112.12,112.06,112.08,8112.0,107.1487,107.1774,107.1201,107.1392,8112.0
2017-04-06 11:15:00,112.09,112.18,112.05,112.16,20176.0,107.1487,107.2348,107.1105,107.2157,20176.0
2017-04-06 11:20:00,112.16,112.25,112.16,112.2,13536.0,107.2157,107.3017,107.2157,107.2539,13536.0
2017-04-06 11:25:00,112.19,112.21,112.16,112.16,8881.0,107.2443,107.2635,107.2157,107.2157,8881.0
2017-04-06 11:30:00,112.19,112.19,112.16,112.17,7326.0,107.2443,107.2443,107.2157,107.2252,7326.0
2017-04-06 11:35:00,112.17,112.2,112.11,112.14,7949.0,107.2252,107.2539,107.1679,107.1965,7949.0
2017-04-06 11:40:00,112.14,112.19,112.12,112.14,10661.0,107.1965,107.2443,107.1774,107.1965,10661.0
2017-04-06 11:45:00,112.15,112.23,112.15,112.22,5634.0,107.2061,107.2826,107.2061,107.273,5634.0
2017-04-06 11:50:00,112.21,112.23,112.15,112.19,10334.0,107.2635,107.2826,107.2061,107.2443,10334.0
2017-04-06 11:55:00,112.19,112.29,112.17,112.28,6352.0,107.2443,107.3399,107.2252,107.3304,6352.0
2017-04-06 12:00:00,112.27,112.34,112.25,112.28,11962.0,107.3208,107.3877,107.3017,107.3304,11962.0
2017-04-06 12:05:00,112.28,112.32,112.2,112.2,6888.0,107.3304,107.3686,107.2539,107.2539,6888.0
2017-04-06 12:10:00,112.22,112.24,112.18,112.22,4752.0,107.273,107.2921,107.2348,107.273,4752.0
2017-04-06 12:15:00,112.21,112.26,112.15,112.26,5116.0,107.2635,107.3112,107.2061,107.3112,5116.0
2017-04-06 12:20:00,112.28,112.28,112.23,112.23,3876.0,107.3304,107.3304,107.2826,107.2826,3876.0
2017-04-06 12:25:00,112.23,112.27,112.2,112.26,4234.0,107.2826,107.3208,107.2539,107.3112,4234.0
2017-04-06 12:30:00,112.25,112.28,112.21,112.22,4924.0,107.3017,107.3304,107.2635,107.273,4924.0
2017-04-06 12:35:00,112.25,112.25,112.11,112.19,9098.0,107.3017,107.3017,107.1679,107.2443,9098.0
2017-04-06 12:40:00,112.19,112.19,112.11,112.16,5042.0,107.2443,107.2443,107.1679,107.2157,5042.0
2017-04-06 12:45:00,112.15,112.21,112.11,112.2,7334.0,107.2061,107.2635,107.1679,107.2539,7334.0
2017-04-06 12:50:00,112.2,112.21,112.19,112.19,4015.0,107.2539,107.2635,107.2443,107.2443,4015.0
2017-04-06 12:55:00,112.19,112.24,112.19,112.21,10469.0,107.2443,107.2921,107.2443,107.2635,10469.0
2017-04-06 13:00:00,112.22,112.24,112.18,112.21,6296.0,107.273,107.2921,107.2348,107.2635,6296.0
2017-04-06 13:05:00,112.23,112.3,112.18,112.3,13313.0,107.2826,107.3495,107.2348,107.3495,13313.0
2017-04-06 13:10:00,112.31,112.33,112.27,112.3,6798.0,107.359,107.3782,107.3208,107.3495,6798.0
2017-04-06 13:15:00,112.31,112.48,112.31,112.46,12740.0,107.359,107.5215,107.359,107.5024,12740.0
2017-04-06 13:20:00,112.45,112.47,112.41,112.45,7067.0,107.4929,107.512,107.4546,107.4929,7067.0
2017-04-06 13:25:00,112.44,112.52,112.44,112.49,11327.0,107.4833,107.5598,107.4833,107.5311,11327.0
2017-04-06 13:30:00,112.51,112.58,112.48,112.58,16388.0,107.5502,107.6171,107.5215,107.6171,16388.0
2017-04-06 13:35:00,112.57,112.59,112.52,112.56,12459.0,107.6076,107.6267,107.5598,107.598,12459.0
2017-04-06 13:40:00,112.56,112.6,112.52,112.58,11505.0,107.598,107.6363,107.5598,107.6171,11505.0
2017-04-06 13:45:00,112.56,112.58,112.52,112.56,6055.0,107.598,107.6171,107.5598,107.598,6055.0
2017-04-06 13:50:00,112.56,112.61,112.53,112.53,6044.0,107.598,107.6458,107.5693,107.5693,6044.0
2017-04-06 13:55:00,112.53,112.53,112.45,112.45,6519.0,107.5693,107.5693,107.4929,107.4929,6519.0
2017-04-06 14:00:00,112.46,112.52,112.45,112.45,14608.0,107.5024,107.5598,107.4929,107.4929,14608.0
2017-04-06 14:05:00,112.46,112.48,112.37,112.37,9818.0,107.5024,107.5215,107.4164,107.4164,9818.0
2017-04-06 14:10:00,112.36,112.41,112.33,112.37,8839.0,107.4068,107.4546,107.3782,107.4164,8839.0
2017-04-06 14:15:00,112.37,112.43,112.35,112.39,8237.0,107.4164,107.4738,107.3973,107.4355,8237.0
2017-04-06 14:20:00,112.37,112.42,112.36,112.39,11107.0,107.4164,107.4642,107.4068,107.4355,11107.0
2017-04-06 14:25:00,112.39,112.39,112.3,112.38,11443.0,107.4355,107.4355,107.3495,107.426,11443.0
2017-04-06 14:30:00,112.36,112.37,112.33,112.35,6346.0,107.4068,107.4164,107.3782,107.3973,6346.0
2017-04-06 14:35:00,112.36,112.45,112.34,112.45,13204.0,107.4068,107.4929,107.3877,107.4929,13204.0
2017-04-06 14:40:00,112.46,112.46,112.38,112.44,8722.0,107.5024,107.5024,107.426,107.4833,8722.0
2017-04-06 14:45:00,112.44,112.46,112.17,112.22,14506.0,107.4833,107.5024,107.2252,107.273,14506.0
2017-04-06 14:50:00,112.23,112.26,112.16,112.22,12862.0,107.2826,107.3112,107.2157,107.273,12862.0
2017-04-06 14:55:00,112.24,112.25,112.14,112.18,13668.0,107.2921,107.3017,107.1965,107.2348,13668.0
2017-04-06 15:00:00,112.2,112.25,112.19,112.21,15354.0,107.2539,107.3017,107.2443,107.2635,15354.0
2017-04-06 15:05:00,112.22,112.3,112.16,112.27,14066.0,107.273,107.3495,107.2157,107.3208,14066.0
2017-04-06 15:10:00,112.28,112.33,112.25,112.31,9817.0,107.3304,107.3782,107.3017,107.359,9817.0
2017-04-06 15:15:00,112.32,112.33,112.26,112.3,14892.0,107.3686,107.3782,107.3112,107.3495,14892.0
2017-04-06 15:20:00,112.3,112.3,112.22,112.26,17152.0,107.3495,107.3495,107.273,107.3112,17152.0
2017-04-06 15:25:00,112.26,112.39,112.24,112.32,33353.0,107.3112,107.4355,107.2921,107.3686,33353.0
2017-04-06 15:30:00,112.31,112.35,112.28,112.31,42233.0,107.359,107.3973,107.3304,107.359,42233.0
2017-04-06 15:35:00,112.3,112.44,112.3,112.43,56712.0,107.3495,107.4833,107.3495,107.4738,56712.0
2017-04-06 15:40:00,112.42,112.45,112.34,112.39,56243.0,107.4642,107.4929,107.3877,107.4355,56243.0
2017-04-06 15:45:00,112.38,112.42,112.3,112.34,61713.0,107.426,107.4642,107.3495,107.3877,61713.0
2017-04-06 15:50:00,112.34,112.42,112.3,112.31,55508.0,107.3877,107.4642,107.3495,107.359,55508.0
2017-04-06 15:55:00,112.3,112.44,112.29,112.42,93288.0,107.3495,107.4833,107.3399,107.4642,93288.0
2017-04-07 09:30:00,112.18,112.39,112.02,112.27,42289.0,107.2348,107.4355,107.0818,107.3208,42289.0
2017-04-07 09:35:00,112.26,112.55,112.26,112.41,24313.0,107.3112,107.5885,107.3112,107.4546,24313.0
2017-04-07 09:40:00,112.43,112.6,112.4,112.5,32397.0,107.4738,107.6363,107.4451,107.5407,32397.0
2017-04-07 09:45:00,112.53,112.6,112.38,112.4,35512.0,107.5693,107.6363,107.426,107.4451,35512.0
2017-04-07 09:50:00,112.4,112.44,112.12,112.17,20288.0,107.4451,107.4833,107.1774,107.2252,20288.0
2017-04-07 09:55:00,112.15,112.17,111.95,112.0,24332.0,107.2061,107.2252,107.0149,107.0627,24332.0
2017-04-07 10:00:00,111.95,112.06,111.84,112.06,26220.0,107.0149,107.1201,106.9098,107.1201,26220.0
2017-04-07 10:05:00,112.08,112.2,112.05,112.17,30613.0,107.1392,107.2539,107.1105,107.2252,30613.0
2017-04-07 10:10:00,112.17,112.23,112.12,112.16,15567.0,107.2252,107.2826,107.1774,107.2157,15567.0
2017-04-07 10:15:00,112.16,112.2,112.06,112.06,14837.0,107.2157,107.2539,107.1201,107.1201,14837.0
2017-04-07 10:20:00,112.06,112.14,112.02,112.13,28419.0,107.1201,107.1965,107.0818,107.187,28419.0
2017-04-07 10:25:00,112.09,112.21,112.09,112.2,26719.0,107.1487,107.2635,107.1487,107.2539,26719.0
2017-04-07 10:30:00,112.18,112.25,112.12,112.25,20912.0,107.2348,107.3017,107.1774,107.3017,20912.0
2017-04-07 10:35:00,112.26,112.45,112.24,112.44,23455.0,107.3112,107.4929,107.2921,107.4833,23455.0
2017-04-07 10:40:00,112.43,112.43,112.35,112.39,29977.0,107.4738,107.4738,107.3973,107.4355,29977.0
2017-04-07 10:45:00,112.39,112.47,112.35,112.4,21308.0,107.4355,107.512,107.3973,107.4451,21308.0
2017-04-07 10:50:00,112.4,112.4,112.36,112.4,22913.0,107.4451,107.4451,107.4068,107.4451,22913.0
2017-04-07 10:55:00,112.39,112.42,112.3,112.39,25843.0,107.4355,107.4642,107.3495,107.4355,25843.0
2017-04-07 11:00:00,112.37,112.45,112.37,112.38,14676.0,107.4164,107.4929,107.4164,107.426,14676.0
2017-04-07 11:05:00,112.39,112.41,112.26,112.29,19108.0,107.4355,107.4546,107.3112,107.3399,19108.0
2017-04-07 11:10:00,112.27,112.35,112.25,112.35,20443.0,107.3208,107.3973,107.3017,107.3973,20443.0
2017-04-07 11:15:00,112.34,112.39,112.31,112.38,11600.0,107.3877,107.4355,107.359,107.426,11600.0
2017-04-07 11:20:00,112.35,112.46,112.33,112.42,11289.0,107.3973,107.5024,107.3782,107.4642,11289.0
2017-04-07 11:25:00,112.42,112.53,112.42,112.43,16829.0,107.4642,107.5693,107.4642,107.4738,16829.0
2017-04-07 11:30:00,112.4,112.48,112.33,112.45,25694.0,107.4451,107.5215,107.3782,107.4929,25694.0
2017-04-07 11:35:00,112.45,112.45,112.33,112.36,10843.0,107.4929,107.4929,107.3782,107.4068,10843.0
2017-04-07 11:40:00,112.37,112.42,112.3,112.42,12999.0,107.4164,107.4642,107.3495,107.4642,12999.0
2017-04-07 11:45:00,112.42,112.52,112.37,112.49,37242.0,107.4642,107.5598,107.4164,107.5311,37242.0
2017-04-07 11:50:00,112.5,112.52,112.45,112.45,10328.0,107.5407,107.5598,107.4929,107.4929,10328.0
2017-04-07 11:55:00,112.44,112.47,112.43,112.46,10404.0,107.4833,107.512,107.4738,107.5024,10404.0
2017-04-07 12:00:00,112.46,112.52,112.46,112.48,13367.0,107.5024,107.5598,107.5024,107.5215,13367.0
2017-04-07 12:05:00,112.47,112.54,112.46,112.52,9302.0,107.512,107.5789,107.5024,107.5598,9302.0
2017-04-07 12:10:00,112.52,112.53,112.45,112.52,8375.0,107.5598,107.5693,107.4929,107.5598,8375.0
2017-04-07 12:15:00,112.52,112.54,112.46,112.51,8534.0,107.5598,107.5789,107.5024,107.5502,8534.0
2017-04-07 12:20:00,112.52,112.53,112.48,112.5,7866.0,107.5598,107.5693,107.5215,107.5407,7866.0
2017-04-07 12:25:00,112.5,112.55,112.46,112.47,9065.0,107.5407,107.5885,107.5024,107.512,9065.0
2017-04-07 12:30:00,112.47,112.5,112.46,112.49,8783.0,107.512,107.5407,107.5024,107.5311,8783.0
2017-04-07 12:35:00,112.49,112.5,112.39,112.42,8003.0,107.5311,107.5407,107.4355,107.4642,8003.0
2017-04-07 12:40:00,112.41,112.46,112.4,112.4,9282.0,107.4546,107.5024,107.4451,107.4451,9282.0
2017-04-07 12:45:00,112.41,112.45,112.37,112.4,13706.0,107.4546,107.4929,107.4164,107.4451,13706.0
2017-04-07 12:50:00,112.4,112.46,112.39,112.44,9319.0,107.4451,107.5024,107.4355,107.4833,9319.0
2017-04-07 12:55:00,112.44,112.45,112.41,112.44,5800.0,107.4833,107.4929,107.4546,107.4833,5800.0
2017-04-07 13:00:00,112.45,112.45,112.33,112.34,13517.0,107.4929,107.4929,107.3782,107.3877,13517.0
2017-04-07 13:05:00,112.34,112.39,112.32,112.38,6633.0,107.3877,107.4355,107.3686,107.426,6633.0
2017-04-07 13:10:00,112.39,112.44,112.38,112.43,8618.0,107.4355,107.4833,107.426,107.4738,8618.0
2017-04-07 13:15:00,112.41,112.45,112.4,112.42,13831.0,107.4546,107.4929,107.4451,107.4642,13831.0
2017-04-07 13:20:00,112.42,112.49,112.41,112.47,19059.0,107.4642,107.5311,107.4546,107.512,19059.0
2017-04-07 13:25:00,112.46,112.67,112.46,112.64,22145.0,107.5024,107.7032,107.5024,107.6745,22145.0
2017-04-07 13:30:00,112.63,112.74,112.61,112.66,17397.0,107.6649,107.7701,107.6458,107.6936,17397.0
2017-04-07 13:35:00,112.66,112.66,112.56,112.57,8128.0,107.6936,107.6936,107.598,107.6076,8128.0
2017-04-07 13:40:00,112.57,112.58,112.55,112.57,9582.0,107.6076,107.6171,107.5885,107.6076,9582.0
2017-04-07 13:45:00,112.57,112.61,112.55,112.56,7979.0,107.6076,107.6458,107.5885,107.598,7979.0
2017-04-07 13:50:00,112.56,112.64,112.56,112.64,9364.0,107.598,107.6745,107.598,107.6745,9364.0
2017-04-07 13:55:00,112.64,112.69,112.63,112.68,27110.0,107.6745,107.7223,107.6649,107.7127,27110.0
2017-04-07 14:00:00,112.68,112.74,112.68,112.73,12413.0,107.7127,107.7701,107.7127,107.7605,12413.0
2017-04-07 14:05:00,112.73,112.74,112.66,112.69,10878.0,107.7605,107.7701,107.6936,107.7223,10878.0
2017-04-07 14:10:00,112.7,112.73,112.68,112.71,10187.0,107.7319,107.7605,107.7127,107.7414,10187.0
2017-04-07 14:15:00,112.71,112.73,112.67,112.71,14035.0,107.7414,107.7605,107.7032,107.7414,14035.0
2017-04-07 14:20:00,112.69,112.74,112.69,112.74,8436.0,107.7223,107.7701,107.7223,107.7701,8436.0
2017-04-07 14:25:00,112.74,112.75,112.65,112.65,11225.0,107.7701,107.7796,107.6841,107.6841,11225.0
2017-04-07 14:30:00,112.66,112.67,112.61,112.62,11182.0,107.6936,107.7032,107.6458,107.6554,11182.0
2017-04-07 14:35:00,112.62,112.64,112.58,112.63,12061.0,107.6554,107.6745,107.6171,107.6649,12061.0
2017-04-07 14:40:00,112.62,112.65,112.54,112.61,13285.0,107.6554,107.6841,107.5789,107.6458,13285.0
2017-04-07 14:45:00,112.63,112.72,112.63,112.65,12313.0,107.6649,107.751,107.6649,107.6841,12313.0
2017-04-07 14:50:00,112.66,112.68,112.61,112.66,9576.0,107.6936,107.7127,107.6458,107.6936,9576.0
2017-04-07 14:55:00,112.66,112.71,112.59,112.6,18812.0,107.6936,107.7414,107.6267,107.6363,18812.0
2017-04-07 15:00:00,112.6,112.65,112.6,112.65,16678.0,107.6363,107.6841,107.6363,107.6841,16678.0
2017-04-07 15:05:00,112.65,112.65,112.57,112.57,15616.0,107.6841,107.6841,107.6076,107.6076,15616.0
2017-04-07 15:10:00,112.58,112.68,112.57,112.66,16717.0,107.6171,107.7127,107.6076,107.6936,16717.0
2017-04-07 15:15:00,112.66,112.73,112.64,112.7,19858.0,107.6936,107.7605,107.6745,107.7319,19858.0
2017-04-07 15:20:00,112.69,112.7,112.64,112.66,17311.0,107.7223,107.7319,107.6745,107.6936,17311.0
2017-04-07 15:25:00,112.66,112.66,112.53,112.56,25189.0,107.6936,107.6936,107.5693,107.598,25189.0
2017-04-07 15:30:00,112.55,112.56,112.4,112.4,30719.0,107.5885,107.598,107.4451,107.4451,30719.0
2017-04-07 15:35:00,112.41,112.46,112.4,112.45,34308.0,107.4546,107.5024,107.4451,107.4929,34308.0
2017-04-07 15:40:00,112.44,112.47,112.35,112.35,29043.0,107.4833,107.512,107.3973,107.3973,29043.0
2017-04-07 15:45:00,112.35,112.37,112.29,112.3,62469.0,107.3973,107.4164,107.3399,107.3495,62469.0
2017-04-07 15:50:00,112.29,112.38,112.25,112.29,60619.0,107.3399,107.426,107.3017,107.3399,60619.0
2017-04-07 15:55:00,112.3,112.33,112.2,112.25,114198.0,107.3495,107.3782,107.2539,107.3017,114198.0
2017-04-10 09:30:00,112.29,112.53,112.29,112.32,35966.0,107.3399,107.5693,107.3399,107.3686,35966.0
2017-04-10 09:35:00,112.43,112.58,112.37,112.46,7153.0,107.4738,107.6171,107.4164,107.5024,7153.0
2017-04-10 09:40:00,112.51,112.6,112.36,112.46,15321.0,107.5502,107.6363,107.4068,107.5024,15321.0
2017-04-10 09:45:00,112.46,112.63,112.46,112.62,20132.0,107.5024,107.6649,107.5024,107.6554,20132.0
2017-04-10 09:50:00,112.64,112.64,112.57,112.64,14468.0,107.6745,107.6745,107.6076,107.6745,14468.0
2017-04-10 09:55:00,112.64,112.7,112.38,112.66,23362.0,107.6745,107.7319,107.426,107.6936,23362.0
2017-04-10 10:00:00,112.65,112.74,112.6,112.63,12428.0,107.6841,107.7701,107.6363,107.6649,12428.0
2017-04-10 10:05:00,112.63,112.7,112.59,112.7,6226.0,107.6649,107.7319,107.6267,107.7319,6226.0
2017-04-10 10:10:00,112.7,112.8,112.7,112.77,15439.0,107.7319,107.8274,107.7319,107.7988,15439.0
2017-04-10 10:15:00,112.77,112.84,112.75,112.83,36925.0,107.7988,107.8657,107.7796,107.8561,36925.0
2017-04-10 10:20:00,112.81,112.89,112.79,112.89,15454.0,107.837,107.9135,107.8179,107.9135,15454.0
2017-04-10 10:25:00,112.92,112.95,112.84,112.95,17308.0,107.9422,107.9708,107.8657,107.9708,17308.0
2017-04-10 10:30:00,112.93,113.07,112.91,113.0,18087.0,107.9517,108.0855,107.9326,108.0186,18087.0
2017-04-10 10:35:00,113.0,113.07,112.95,112.98,11599.0,108.0186,108.0855,107.9708,107.9995,11599.0
2017-04-10 10:40:00,112.95,113.0,112.92,112.98,13684.0,107.9708,108.0186,107.9422,107.9995,13684.0
2017-04-10 10:45:00,112.96,113.04,112.96,112.98,8894.0,107.9804,108.0569,107.9804,107.9995,8894.0
2017-04-10 10:50:00,113.0,113.02,112.99,113.01,11703.0,108.0186,108.0377,108.0091,108.0282,11703.0
2017-04-10 10:55:00,113.01,113.04,112.92,112.94,19056.0,108.0282,108.0569,107.9422,107.9613,19056.0
2017-04-10 11:00:00,112.95,112.95,112.89,112.94,11143.0,107.9708,107.9708,107.9135,107.9613,11143.0
2017-04-10 11:05:00,112.93,113.0,112.92,112.96,13686.0,107.9517,108.0186,107.9422,107.9804,13686.0
2017-04-10 11:10:00,112.96,113.01,112.96,113.01,9161.0,107.9804,108.0282,107.9804,108.0282,9161.0
2017-04-10 11:15:00,113.0,113.07,112.98,113.0,10306.0,108.0186,108.0855,107.9995,108.0186,10306.0
2017-04-10 11:20:00,112.99,113.03,112.97,113.02,9999.0,108.0091,108.0473,107.9899,108.0377,9999.0
2017-04-10 11:25:00,113.01,113.05,112.97,112.98,12179.0,108.0282,108.0664,107.9899,107.9995,12179.0
2017-04-10 11:30:00,112.98,112.99,112.72,112.73,22750.0,107.9995,108.0091,107.751,107.7605,22750.0
2017-04-10 11:35:00,112.74,112.77,112.68,112.7,13225.0,107.7701,107.7988,107.7127,107.7319,13225.0
2017-04-10 11:40:00,112.72,112.73,112.59,112.6,15126.0,107.751,107.7605,107.6267,107.6363,15126.0
2017-04-10 11:45:00,112.59,112.74,112.59,112.7,15594.0,107.6267,107.7701,107.6267,107.7319,15594.0
2017-04-10 11:50:00,112.71,112.74,112.66,112.73,14580.0,107.7414,107.7701,107.6936,107.7605,14580.0
2017-04-10 11:55:00,112.73,112.73,112.65,112.69,12873.0,107.7605,107.7605,107.6841,107.7223,12873.0
2017-04-10 12:00:00,112.67,112.7,112.64,112.67,10942.0,107.7032,107.7319,107.6745,107.7032,10942.0
2017-04-10 12:05:00,112.68,112.7,112.62,112.62,5786.0,107.7127,107.7319,107.6554,107.6554,5786.0
2017-04-10 12:10:00,112.66,112.66,112.41,112.45,16022.0,107.6936,107.6936,107.4546,107.4929,16022.0
2017-04-10 12:15:00,112.46,112.48,112.44,112.44,5986.0,107.5024,107.5215,107.4833,107.4833,5986.0
2017-04-10 12:20:00,112.45,112.47,112.4,112.45,6165.0,107.4929,107.512,107.4451,107.4929,6165.0
2017-04-10 12:25:00,112.43,112.51,112.4,112.48,6606.0,107.4738,107.5502,107.4451,107.5215,6606.0
2017-04-10 12:30:00,112.47,112.53,112.45,112.51,6483.0,107.512,107.5693,107.4929,107.5502,6483.0
2017-04-10 12:35:00,112.52,112.55,112.49,112.49,8693.0,107.5598,107.5885,107.5311,107.5311,8693.0
2017-04-10 12:40:00,112.5,112.58,112.5,112.52,10478.0,107.5407,107.6171,107.5407,107.5598,10478.0
2017-04-10 12:45:00,112.52,112.58,112.46,112.58,11683.0,107.5598,107.6171,107.5024,107.6171,11683.0
2017-04-10 12:50:00,112.6,112.69,112.58,112.62,8497.0,107.6363,107.7223,107.6171,107.6554,8497.0
2017-04-10 12:55:00,112.63,112.66,112.63,112.64,7380.0,107.6649,107.6936,107.6649,107.6745,7380.0
2017-04-10 13:00:00,112.64,112.66,112.6,112.63,7021.0,107.6745,107.6936,107.6363,107.6649,7021.0
2017-04-10 13:05:00,112.63,112.71,112.62,112.66,5799.0,107.6649,107.7414,107.6554,107.6936,5799.0
2017-04-10 13:10:00,112.68,112.69,112.61,112.66,7053.0,107.7127,107.7223,107.6458,107.6936,7053.0
2017-04-10 13:15:00,112.65,112.67,112.58,112.6,6505.0,107.6841,107.7032,107.6171,107.6363,6505.0
2017-04-10 13:20:00,112.6,112.65,112.6,112.63,5182.0,107.6363,107.6841,107.6363,107.6649,5182.0
2017-04-10 13:25:00,112.64,112.66,112.57,112.57,9079.0,107.6745,107.6936,107.6076,107.6076,9079.0
2017-04-10 13:30:00,112.57,112.62,112.57,112.6,8754.0,107.6076,107.6554,107.6076,107.6363,8754.0
2017-04-10 13:35:00,112.61,112.7,112.6,112.64,11415.0,107.6458,107.7319,107.6363,107.6745,11415.0
2017-04-10 13:40:00,112.63,112.66,112.61,112.63,6935.0,107.6649,107.6936,107.6458,107.6649,6935.0
2017-04-10 13:45:00,112.61,112.61,112.55,112.57,5271.0,107.6458,107.6458,107.5885,107.6076,5271.0
2017-04-10 13:50:00,112.58,112.58,112.54,112.57,15143.0,107.6171,107.6171,107.5789,107.6076,15143.0
2017-04-10 13:55:00,112.58,112.61,112.56,112.57,32229.0,107.6171,107.6458,107.598,107.6076,32229.0
2017-04-10 14:00:00,112.58,112.58,112.36,112.36,16804.0,107.6171,107.6171,107.4068,107.4068,16804.0
2017-04-10 14:05:00,112.39,112.46,112.38,112.42,8141.0,107.4355,107.5024,107.426,107.4642,8141.0
2017-04-10 14:10:00,112.44,112.51,112.44,112.5,9833.0,107.4833,107.5502,107.4833,107.5407,9833.0
2017-04-10 14:15:00,112.48,112.52,112.45,112.48,9811.0,107.5215,107.5598,107.4929,107.5215,9811.0
2017-04-10 14:20:00,112.48,112.5,112.44,112.47,6643.0,107.5215,107.5407,107.4833,107.512,6643.0
2017-04-10 14:25:00,112.47,112.49,112.36,112.4,11688.0,107.512,107.5311,107.4068,107.4451,11688.0
2017-04-10 14:30:00,112.4,112.43,112.36,112.38,6698.0,107.4451,107.4738,107.4068,107.426,6698.0
2017-04-10 14:35:00,112.39,112.4,112.35,112.37,14447.0,107.4355,107.4451,107.3973,107.4164,14447.0
2017-04-10 14:40:00,112.36,112.43,112.33,112.42,18913.0,107.4068,107.4738,107.3782,107.4642,18913.0
2017-04-10 14:45:00,112.43,112.54,112.43,112.5,12230.0,107.4738,107.5789,107.4738,107.5407,12230.0
2017-04-10 14:50:00,112.5,112.54,112.46,112.5,13244.0,107.5407,107.5789,107.5024,107.5407,13244.0
2017-04-10 14:55:00,112.5,112.54,112.47,112.49,11232.0,107.5407,107.5789,107.512,107.5311,11232.0
2017-04-10 15:00:00,112.49,112.58,112.49,112.55,20728.0,107.5311,107.6171,107.5311,107.5885,20728.0
2017-04-10 15:05:00,112.55,112.62,112.48,112.48,15705.0,107.5885,107.6554,107.5215,107.5215,15705.0
2017-04-10 15:10:00,112.48,112.53,112.46,112.49,11417.0,107.5215,107.5693,107.5024,107.5311,11417.0
2017-04-10 15:15:00,112.49,112.56,112.48,112.53,13189.0,107.5311,107.598,107.5215,107.5693,13189.0
2017-04-10 15:20:00,112.52,112.52,112.35,112.44,16700.0,107.5598,107.5598,107.3973,107.4833,16700.0
2017-04-10 15:25:00,112.45,112.47,112.42,112.43,15194.0,107.4929,107.512,107.4642,107.4738,15194.0
2017-04-10 15:30:00,112.44,112.45,112.37,112.45,19670.0,107.4833,107.4929,107.4164,107.4929,19670.0
2017-04-10 15:35:00,112.45,112.47,112.4,112.46,35426.0,107.4929,107.512,107.4451,107.5024,35426.0
2017-04-10 15:40:00,112.45,112.45,112.34,112.34,24404.0,107.4929,107.4929,107.3877,107.3877,24404.0
2017-04-10 15:45:00,112.35,112.42,112.3,112.3,32896.0,107.3973,107.4642,107.3495,107.3495,32896.0
2017-04-10 15:50:00,112.3,112.39,112.3,112.33,45828.0,107.3495,107.4355,107.3495,107.3782,45828.0
2017-04-10 15:55:00,112.32,112.41,112.29,112.32,108569.0,107.3686,107.4546,107.3399,107.3686,108569.0
2017-04-11 09:30:00,111.9,112.48,111.85,112.45,52975.0,106.9671,107.5215,106.9193,107.4929,52975.0
2017-04-11 09:35:00,112.46,112.57,112.13,112.16,17433.0,107.5024,107.6076,107.187,107.2157,17433.0
2017-04-11 09:40:00,112.15,112.31,112.02,112.09,28762.0,107.2061,107.359,107.0818,107.1487,28762.0
2017-04-11 09:45:00,112.08,112.11,111.92,111.99,21979.0,107.1392,107.1679,106.9862,107.0531,21979.0
2017-04-11 09:50:00,111.94,111.98,111.85,111.95,21210.0,107.0054,107.0436,106.9193,107.0149,21210.0
2017-04-11 09:55:00,111.91,111.95,111.81,111.92,20732.0,106.9767,107.0149,106.8811,106.9862,20732.0
2017-04-11 10:00:00,111.92,112.13,111.9,112.13,43034.0,106.9862,107.187,106.9671,107.187,43034.0
2017-04-11 10:05:00,112.13,112.13,111.99,112.02,9571.0,107.187,107.187,107.0531,107.0818,9571.0
2017-04-11 10:10:00,112.06,112.27,112.01,112.18,19983.0,107.1201,107.3208,107.0723,107.2348,19983.0
2017-04-11 10:15:00,112.16,112.16,111.91,112.08,37196.0,107.2157,107.2157,106.9767,107.1392,37196.0
2017-04-11 10:20:00,112.02,112.04,111.89,111.95,9124.0,107.0818,107.1009,106.9576,107.0149,9124.0
2017-04-11 10:25:00,111.94,112.01,111.89,111.99,20260.0,107.0054,107.0723,106.9576,107.0531,20260.0
2017-04-11 10:30:00,111.98,111.98,111.66,111.7,23018.0,107.0436,107.0436,106.7377,106.7759,23018.0
2017-04-11 10:35:00,111.68,111.78,111.61,111.78,18254.0,106.7568,106.8524,106.6899,106.8524,18254.0
2017-04-11 10:40:00,111.74,111.78,111.55,111.73,21516.0,106.8142,106.8524,106.6325,106.8046,21516.0
2017-04-11 10:45:00,111.77,111.8,111.69,111.76,15206.0,106.8428,106.8715,106.7664,106.8333,15206.0
2017-04-11 10:50:00,111.7,111.75,111.57,111.66,13736.0,106.7759,106.8237,106.6517,106.7377,13736.0
2017-04-11 10:55:00,111.7,111.73,111.59,111.72,25764.0,106.7759,106.8046,106.6708,106.7951,25764.0
2017-04-11 11:00:00,111.71,111.84,111.67,111.81,15846.0,106.7855,106.9098,106.7473,106.8811,15846.0
2017-04-11 11:05:00,111.8,111.87,111.77,111.78,12484.0,106.8715,106.9384,106.8428,106.8524,12484.0
2017-04-11 11:10:00,111.78,111.79,111.63,111.63,19826.0,106.8524,106.862,106.709,106.709,19826.0
2017-04-11 11:15:00,111.63,111.67,111.53,111.6,14667.0,106.709,106.7473,106.6134,106.6803,14667.0
2017-04-11 11:20:00,111.6,111.69,111.55,111.61,9908.0,106.6803,106.7664,106.6325,106.6899,9908.0
2017-04-11 11:25:00,111.6,111.62,111.51,111.53,9257.0,106.6803,106.6995,106.5943,106.6134,9257.0
2017-04-11 11:30:00,111.55,111.67,111.51,111.59,7667.0,106.6325,106.7473,106.5943,106.6708,7667.0
2017-04-11 11:35:00,111.62,111.73,111.62,111.66,8043.0,106.6995,106.8046,106.6995,106.7377,8043.0
2017-04-11 11:40:00,111.67,111.68,111.53,111.6,10139.0,106.7473,106.7568,106.6134,106.6803,10139.0
2017-04-11 11:45:00,111.55,111.59,111.47,111.51,14092.0,106.6325,106.6708,106.5561,106.5943,14092.0
2017-04-11 11:50:00,111.51,111.59,111.47,111.59,28829.0,106.5943,106.6708,106.5561,106.6708,28829.0
2017-04-11 11:55:00,111.61,111.61,111.54,111.59,11146.0,106.6899,106.6899,106.623,106.6708,11146.0
2017-04-11 12:00:00,111.58,111.59,111.47,111.54,21079.0,106.6612,106.6708,106.5561,106.623,21079.0
2017-04-11 12:05:00,111.54,111.62,111.54,111.57,5846.0,106.623,106.6995,106.623,106.6517,5846.0
2017-04-11 12:10:00,111.58,111.76,111.58,111.76,7010.0,106.6612,106.8333,106.6612,106.8333,7010.0
2017-04-11 12:15:00,111.76,111.82,111.73,111.82,5364.0,106.8333,106.8906,106.8046,106.8906,5364.0
2017-04-11 12:20:00,111.81,111.92,111.81,111.84,9324.0,106.8811,106.9862,106.8811,106.9098,9324.0
2017-04-11 12:25:00,111.86,111.96,111.85,111.9,6697.0,106.9289,107.0245,106.9193,106.9671,6697.0
2017-04-11 12:30:00,111.9,111.94,111.88,111.92,3799.0,106.9671,107.0054,106.948,106.9862,3799.0
2017-04-11 12:35:00,111.91,111.98,111.88,111.92,10242.0,106.9767,107.0436,106.948,106.9862,10242.0
2017-04-11 12:40:00,111.89,111.91,111.85,111.9,5938.0,106.9576,106.9767,106.9193,106.9671,5938.0
2017-04-11 12:45:00,111.91,111.91,111.86,111.87,7732.0,106.9767,106.9767,106.9289,106.9384,7732.0
2017-04-11 12:50:00,111.91,111.98,111.91,111.98,8658.0,106.9767,107.0436,106.9767,107.0436,8658.0
2017-04-11 12:55:00,111.96,111.98,111.91,111.93,6510.0,107.0245,107.0436,106.9767,106.9958,6510.0
2017-04-11 13:00:00,111.92,112.04,111.92,112.04,12728.0,106.9862,107.1009,106.9862,107.1009,12728.0
2017-04-11 13:05:00,112.03,112.11,112.03,112.06,13442.0,107.0914,107.1679,107.0914,107.1201,13442.0
2017-04-11 13:10:00,112.08,112.09,112.02,112.02,5845.0,107.1392,107.1487,107.0818,107.0818,5845.0
2017-04-11 13:15:00,112.02,112.04,111.96,112.01,8902.0,107.0818,107.1009,107.0245,107.0723,8902.0
2017-04-11 13:20:00,112.03,112.09,111.99,111.99,6761.0,107.0914,107.1487,107.0531,107.0531,6761.0
2017-04-11 13:25:00,112.02,112.1,112.02,112.08,10315.0,107.0818,107.1583,107.0818,107.1392,10315.0
2017-04-11 13:30:00,112.08,112.1,112.03,112.04,8474.0,107.1392,107.1583,107.0914,107.1009,8474.0
2017-04-11 13:35:00,112.05,112.15,112.04,112.13,5796.0,107.1105,107.2061,107.1009,107.187,5796.0
2017-04-11 13:40:00,112.14,112.15,111.96,111.99,10945.0,107.1965,107.2061,107.0245,107.0531,10945.0
2017-04-11 13:45:00,112.0,112.04,111.94,111.96,12628.0,107.0627,107.1009,107.0054,107.0245,12628.0
2017-04-11 13:50:00,111.96,112.01,111.95,111.97,13078.0,107.0245,107.0723,107.0149,107.034,13078.0
2017-04-11 13:55:00,112.0,112.0,111.93,111.97,32150.0,107.0627,107.0627,106.9958,107.034,32150.0
2017-04-11 14:00:00,111.96,112.02,111.93,111.95,52526.0,107.0245,107.0818,106.9958,107.0149,52526.0
2017-04-11 14:05:00,111.96,112.0,111.94,111.96,18799.0,107.0245,107.0627,107.0054,107.0245,18799.0
2017-04-11 14:10:00,111.96,112.01,111.76,111.81,34212.0,107.0245,107.0723,106.8333,106.8811,34212.0
2017-04-11 14:15:00,111.82,111.86,111.77,111.8,17903.0,106.8906,106.9289,106.8428,106.8715,17903.0
2017-04-11 14:20:00,111.8,111.83,111.79,111.8,9428.0,106.8715,106.9002,106.862,106.8715,9428.0
2017-04-11 14:25:00,111.8,111.85,111.76,111.84,11452.0,106.8715,106.9193,106.8333,106.9098,11452.0
2017-04-11 14:30:00,111.83,111.85,111.77,111.83,13118.0,106.9002,106.9193,106.8428,106.9002,13118.0
2017-04-11 14:35:00,111.83,111.85,111.78,111.85,12293.0,106.9002,106.9193,106.8524,106.9193,12293.0
2017-04-11 14:40:00,111.86,111.89,111.79,111.81,16678.0,106.9289,106.9576,106.862,106.8811,16678.0
2017-04-11 14:45:00,111.82,111.9,111.82,111.9,12444.0,106.8906,106.9671,106.8906,106.9671,12444.0
2017-04-11 14:50:00,111.89,112.03,111.87,112.02,46081.0,106.9576,107.0914,106.9384,107.0818,46081.0
2017-04-11 14:55:00,112.01,112.04,111.88,111.89,20395.0,107.0723,107.1009,106.948,106.9576,20395.0
2017-04-11 15:00:00,111.88,111.89,111.8,111.83,21193.0,106.948,106.9576,106.8715,106.9002,21193.0
2017-04-11 15:05:00,111.83,111.83,111.69,111.72,30709.0,106.9002,106.9002,106.7664,106.7951,30709.0
2017-04-11 15:10:00,111.72,111.78,111.69,111.7,37608.0,106.7951,106.8524,106.7664,106.7759,37608.0
2017-04-11 15:15:00,111.7,111.71,111.58,111.69,26374.0,106.7759,106.7855,106.6612,106.7664,26374.0
2017-04-11 15:20:00,111.69,111.72,111.66,111.71,57197.0,106.7664,106.7951,106.7377,106.7855,57197.0
2017-04-11 15:25:00,111.72,111.81,111.71,111.8,18935.0,106.7951,106.8811,106.7855,106.8715,18935.0
2017-04-11 15:30:00,111.81,111.91,111.77,111.85,29186.0,106.8811,106.9767,106.8428,106.9193,29186.0
2017-04-11 15:35:00,111.86,111.96,111.84,111.94,29664.0,106.9289,107.0245,106.9098,107.0054,29664.0
2017-04-11 15:40:00,111.95,111.95,111.83,111.85,35518.0,107.0149,107.0149,106.9002,106.9193,35518.0
2017-04-11 15:45:00,111.85,111.95,111.84,111.92,33258.0,106.9193,107.0149,106.9098,106.9862,33258.0
2017-04-11 15:50:00,111.91,112.0,111.91,111.92,44803.0,106.9767,107.0627,106.9767,106.9862,44803.0
2017-04-11 15:55:00,111.93,112.11,111.89,112.1,97581.0,106.9958,107.1679,106.9576,107.1583,97581.0
2017-04-12 09:30:00,111.65,112.11,111.59,111.79,74399.0,106.7281,107.1679,106.6708,106.862,74399.0
2017-04-12 09:35:00,111.78,111.85,111.68,111.68,24139.0,106.8524,106.9193,106.7568,106.7568,24139.0
2017-04-12 09:40:00,111.71,111.76,111.6,111.62,28438.0,106.7855,106.8333,106.6803,106.6995,28438.0
2017-04-12 09:45:00,111.61,112.09,111.61,112.04,26516.0,106.6899,107.1487,106.6899,107.1009,26516.0
2017-04-12 09:50:00,112.05,112.25,111.96,112.11,31289.0,107.1105,107.3017,107.0245,107.1679,31289.0
2017-04-12 09:55:00,112.14,112.17,112.03,112.17,19672.0,107.1965,107.2252,107.0914,107.2252,19672.0
2017-04-12 10:00:00,112.17,112.25,112.08,112.13,29285.0,107.2252,107.3017,107.1392,107.187,29285.0
2017-04-12 10:05:00,112.17,112.3,112.14,112.21,18795.0,107.2252,107.3495,107.1965,107.2635,18795.0
2017-04-12 10:10:00,112.23,112.23,112.01,112.12,47849.0,107.2826,107.2826,107.0723,107.1774,47849.0
2017-04-12 10:15:00,112.11,112.28,112.07,112.23,20546.0,107.1679,107.3304,107.1296,107.2826,20546.0
2017-04-12 10:20:00,112.22,112.23,112.07,112.1,24316.0,107.273,107.2826,107.1296,107.1583,24316.0
2017-04-12 10:25:00,112.09,112.11,111.94,111.99,93167.0,107.1487,107.1679,107.0054,107.0531,93167.0
2017-04-12 10:30:00,112.02,112.07,111.87,111.88,23151.0,107.0818,107.1296,106.9384,106.948,23151.0
2017-04-12 10:35:00,111.9,111.95,111.75,111.77,26322.0,106.9671,107.0149,106.8237,106.8428,26322.0
2017-04-12 10:40:00,111.77,111.8,111.67,111.67,26611.0,106.8428,106.8715,106.7473,106.7473,26611.0
2017-04-12 10:45:00,111.68,111.77,111.63,111.7,29602.0,106.7568,106.8428,106.709,106.7759,29602.0
2017-04-12 10:50:00,111.7,111.76,111.65,111.7,21871.0,106.7759,106.8333,106.7281,106.7759,21871.0
2017-04-12 10:55:00,111.7,111.73,111.65,111.69,34799.0,106.7759,106.8046,106.7281,106.7664,34799.0
2017-04-12 11:00:00,111.71,111.76,111.66,111.66,20198.0,106.7855,106.8333,106.7377,106.7377,20198.0
2017-04-12 11:05:00,111.67,111.86,111.67,111.85,28294.0,106.7473,106.9289,106.7473,106.9193,28294.0
2017-04-12 11:10:00,111.85,111.96,111.84,111.91,16922.0,106.9193,107.0245,106.9098,106.9767,16922.0
2017-04-12 11:15:00,111.9,111.94,111.87,111.93,12900.0,106.9671,107.0054,106.9384,106.9958,12900.0
2017-04-12 11:20:00,111.94,111.96,111.84,111.87,16480.0,107.0054,107.0245,106.9098,106.9384,16480.0
2017-04-12 11:25:00,111.86,111.88,111.8,111.83,14852.0,106.9289,106.948,106.8715,106.9002,14852.0
2017-04-12 11:30:00,111.82,111.87,111.78,111.84,9480.0,106.8906,106.9384,106.8524,106.9098,9480.0
2017-04-12 11:35:00,111.83,111.83,111.62,111.63,14582.0,106.9002,106.9002,106.6995,106.709,14582.0
2017-04-12 11:40:00,111.64,111.74,111.63,111.71,14266.0,106.7186,106.8142,106.709,106.7855,14266.0
2017-04-12 11:45:00,111.69,111.71,111.62,111.66,15636.0,106.7664,106.7855,106.6995,106.7377,15636.0
2017-04-12 11:50:00,111.66,111.66,111.51,111.51,21662.0,106.7377,106.7377,106.5943,106.5943,21662.0
2017-04-12 11:55:00,111.53,111.69,111.51,111.69,24291.0,106.6134,106.7664,106.5943,106.7664,24291.0
2017-04-12 12:00:00,111.69,111.75,111.65,111.67,14054.0,106.7664,106.8237,106.7281,106.7473,14054.0
2017-04-12 12:05:00,111.66,111.73,111.66,111.69,14128.0,106.7377,106.8046,106.7377,106.7664,14128.0
2017-04-12 12:10:00,111.69,111.76,111.69,111.74,12090.0,106.7664,106.8333,106.7664,106.8142,12090.0
2017-04-12 12:15:00,111.73,111.77,111.71,111.75,32532.0,106.8046,106.8428,106.7855,106.8237,32532.0
2017-04-12 12:20:00,111.74,111.78,111.7,111.71,10536.0,106.8142,106.8524,106.7759,106.7855,10536.0
2017-04-12 12:25:00,111.72,111.74,111.66,111.69,11167.0,106.7951,106.8142,106.7377,106.7664,11167.0
2017-04-12 12:30:00,111.68,111.72,111.67,111.7,9192.0,106.7568,106.7951,106.7473,106.7759,9192.0
2017-04-12 12:35:00,111.71,111.75,111.66,111.67,12732.0,106.7855,106.8237,106.7377,106.7473,12732.0
2017-04-12 12:40:00,111.67,111.74,111.67,111.73,13570.0,106.7473,106.8142,106.7473,106.8046,13570.0
2017-04-12 12:45:00,111.72,111.75,111.71,111.72,16022.0,106.7951,106.8237,106.7855,106.7951,16022.0
2017-04-12 12:50:00,111.72,111.73,111.58,111.62,20027.0,106.7951,106.8046,106.6612,106.6995,20027.0
2017-04-12 12:55:00,111.63,111.65,111.57,111.65,8601.0,106.709,106.7281,106.6517,106.7281,8601.0
2017-04-12 13:00:00,111.65,111.76,111.63,111.76,9748.0,106.7281,106.8333,106.709,106.8333,9748.0
2017-04-12 13:05:00,111.74,111.77,111.71,111.75,9257.0,106.8142,106.8428,106.7855,106.8237,9257.0
2017-04-12 13:10:00,111.73,111.76,111.68,111.68,16983.0,106.8046,106.8333,106.7568,106.7568,16983.0
2017-04-12 13:15:00,111.68,111.71,111.66,111.7,10375.0,106.7568,106.7855,106.7377,106.7759,10375.0
2017-04-12 13:20:00,111.68,111.7,111.62,111.66,15250.0,106.7568,106.7759,106.6995,106.7377,15250.0
2017-04-12 13:25:00,111.64,111.65,111.61,111.64,10461.0,106.7186,106.7281,106.6899,106.7186,10461.0
2017-04-12 13:30:00,111.64,111.65,111.6,111.65,9500.0,106.7186,106.7281,106.6803,106.7281,9500.0
2017-04-12 13:35:00,111.64,111.74,111.59,111.73,12258.0,106.7186,106.8142,106.6708,106.8046,12258.0
2017-04-12 13:40:00,111.73,111.82,111.72,111.82,14338.0,106.8046,106.8906,106.7951,106.8906,14338.0
2017-04-12 13:45:00,111.82,111.83,111.76,111.81,10371.0,106.8906,106.9002,106.8333,106.8811,10371.0
2017-04-12 13:50:00,111.79,111.8,111.73,111.75,13149.0,106.862,106.8715,106.8046,106.8237,13149.0
2017-04-12 13:55:00,111.77,111.9,111.73,111.9,17111.0,106.8428,106.9671,106.8046,106.9671,17111.0
2017-04-12 14:00:00,111.9,111.92,111.8,111.8,8349.0,106.9671,106.9862,106.8715,106.8715,8349.0
2017-04-12 14:05:00,111.8,111.84,111.78,111.81,13290.0,106.8715,106.9098,106.8524,106.8811,13290.0
2017-04-12 14:10:00,111.8,111.82,111.75,111.75,14750.0,106.8715,106.8906,106.8237,106.8237,14750.0
2017-04-12 14:15:00,111.74,111.76,111.71,111.73,18442.0,106.8142,106.8333,106.7855,106.8046,18442.0
2017-04-12 14:20:00,111.72,111.75,111.65,111.66,18266.0,106.7951,106.8237,106.7281,106.7377,18266.0
2017-04-12 14:25:00,111.66,111.69,111.63,111.67,14188.0,106.7377,106.7664,106.709,106.7473,14188.0
2017-04-12 14:30:00,111.67,111.73,111.66,111.71,15894.0,106.7473,106.8046,106.7377,106.7855,15894.0
2017-04-12 14:35:00,111.72,111.73,111.57,111.58,81576.0,106.7951,106.8046,106.6517,106.6612,81576.0
2017-04-12 14:40:00,111.55,111.57,111.52,111.53,20781.0,106.6325,106.6517,106.6039,106.6134,20781.0
2017-04-12 14:45:00,111.51,111.57,111.48,111.5,38320.0,106.5943,106.6517,106.5656,106.5847,38320.0
2017-04-12 14:50:00,111.51,111.58,111.47,111.58,21685.0,106.5943,106.6612,106.5561,106.6612,21685.0
2017-04-12 14:55:00,111.58,111.6,111.54,111.57,17425.0,106.6612,106.6803,106.623,106.6517,17425.0
2017-04-12 15:00:00,111.58,111.62,111.56,111.59,37764.0,106.6612,106.6995,106.6421,106.6708,37764.0
2017-04-12 15:05:00,111.59,111.6,111.53,111.58,22401.0,106.6708,106.6803,106.6134,106.6612,22401.0
2017-04-12 15:10:00,111.59,111.65,111.51,111.56,33397.0,106.6708,106.7281,106.5943,106.6421,33397.0
2017-04-12 15:15:00,111.54,111.59,111.44,111.47,27453.0,106.623,106.6708,106.5274,106.5561,27453.0
2017-04-12 15:20:00,111.47,111.7,111.46,111.63,51137.0,106.5561,106.7759,106.5465,106.709,51137.0
2017-04-12 15:25:00,111.63,111.64,111.49,111.5,58748.0,106.709,106.7186,106.5752,106.5847,58748.0
2017-04-12 15:30:00,111.5,111.68,111.49,111.68,53882.0,106.5847,106.7568,106.5752,106.7568,53882.0
2017-04-12 15:35:00,111.67,111.67,111.56,111.58,35688.0,106.7473,106.7473,106.6421,106.6612,35688.0
2017-04-12 15:40:00,111.57,111.64,111.48,111.51,41399.0,106.6517,106.7186,106.5656,106.5943,41399.0
2017-04-12 15:45:00,111.5,111.51,111.35,111.37,51791.0,106.5847,106.5943,106.4414,106.4605,51791.0
2017-04-12 15:50:00,111.37,111.51,111.37,111.46,71574.0,106.4605,106.5943,106.4605,106.5465,71574.0
2017-04-12 15:55:00,111.45,111.55,111.4,111.48,163592.0,106.537,106.6325,106.4892,106.5656,163592.0
2017-04-13 09:30:00,111.23,111.5,111.06,111.5,133358.0,106.3267,106.5847,106.1641,106.5847,133358.0
2017-04-13 09:35:00,111.53,111.65,111.44,111.63,20412.0,106.6134,106.7281,106.5274,106.709,20412.0
2017-04-13 09:40:00,111.61,111.67,111.52,111.59,14014.0,106.6899,106.7473,106.6039,106.6708,14014.0
2017-04-13 09:45:00,111.58,111.78,111.54,111.77,33822.0,106.6612,106.8524,106.623,106.8428,33822.0
2017-04-13 09:50:00,111.74,111.96,111.72,111.87,23768.0,106.8142,107.0245,106.7951,106.9384,23768.0
2017-04-13 09:55:00,111.87,111.9,111.78,111.81,26536.0,106.9384,106.9671,106.8524,106.8811,26536.0
2017-04-13 10:00:00,111.81,111.91,111.76,111.88,123194.0,106.8811,106.9767,106.8333,106.948,123194.0
2017-04-13 10:05:00,111.9,111.91,111.77,111.91,23912.0,106.9671,106.9767,106.8428,106.9767,23912.0
2017-04-13 10:10:00,111.88,111.99,111.88,111.88,18811.0,106.948,107.0531,106.948,106.948,18811.0
2017-04-13 10:15:00,111.89,112.08,111.86,112.08,19488.0,106.9576,107.1392,106.9289,107.1392,19488.0
2017-04-13 10:20:00,112.05,112.13,111.98,112.13,14413.0,107.1105,107.187,107.0436,107.187,14413.0
2017-04-13 10:25:00,112.11,112.11,111.92,111.95,15022.0,107.1679,107.1679,106.9862,107.0149,15022.0
2017-04-13 10:30:00,111.93,112.0,111.91,111.97,12668.0,106.9958,107.0627,106.9767,107.034,12668.0
2017-04-13 10:35:00,111.96,111.97,111.9,111.95,15402.0,107.0245,107.034,106.9671,107.0149,15402.0
2017-04-13 10:40:00,111.96,111.98,111.88,111.93,18141.0,107.0245,107.0436,106.948,106.9958,18141.0
2017-04-13 10:45:00,111.93,111.96,111.86,111.94,17946.0,106.9958,107.0245,106.9289,107.0054,17946.0
2017-04-13 10:50:00,111.93,111.99,111.9,111.94,22803.0,106.9958,107.0531,106.9671,107.0054,22803.0
2017-04-13 10:55:00,111.94,111.99,111.9,111.93,25497.0,107.0054,107.0531,106.9671,106.9958,25497.0
2017-04-13 11:00:00,111.93,112.05,111.93,112.01,48285.0,106.9958,107.1105,106.9958,107.0723,48285.0
2017-04-13 11:05:00,111.99,112.03,111.97,112.01,22323.0,107.0531,107.0914,107.034,107.0723,22323.0
2017-04-13 11:10:00,112.0,112.04,111.99,112.01,23475.0,107.0627,107.1009,107.0531,107.0723,23475.0
2017-04-13 11:15:00,111.99,112.02,111.97,112.0,15540.0,107.0531,107.0818,107.034,107.0627,15540.0
2017-04-13 11:20:00,111.99,112.02,111.97,111.98,20932.0,107.0531,107.0818,107.034,107.0436,20932.0
2017-04-13 11:25:00,111.98,112.07,111.97,112.03,24147.0,107.0436,107.1296,107.034,107.0914,24147.0
2017-04-13 11:30:00,112.06,112.09,112.04,112.07,10726.0,107.1201,107.1487,107.1009,107.1296,10726.0
2017-04-13 11:35:00,112.06,112.16,112.04,112.15,18294.0,107.1201,107.2157,107.1009,107.2061,18294.0
2017-04-13 11:40:00,112.15,112.15,112.1,112.11,13160.0,107.2061,107.2061,107.1583,107.1679,13160.0
2017-04-13 11:45:00,112.13,112.16,112.06,112.07,12160.0,107.187,107.2157,107.1201,107.1296,12160.0
2017-04-13 11:50:00,112.08,112.14,112.04,112.13,12021.0,107.1392,107.1965,107.1009,107.187,12021.0
2017-04-13 11:55:00,112.12,112.19,112.09,112.18,12448.0,107.1774,107.2443,107.1487,107.2348,12448.0
2017-04-13 12:00:00,112.17,112.17,112.05,112.06,12069.0,107.2252,107.2252,107.1105,107.1201,12069.0
2017-04-13 12:05:00,112.05,112.07,111.95,112.0,12750.0,107.1105,107.1296,107.0149,107.0627,12750.0
2017-04-13 12:10:00,112.0,112.07,111.99,112.05,10118.0,107.0627,107.1296,107.0531,107.1105,10118.0
2017-04-13 12:15:00,112.05,112.05,111.93,111.98,7670.0,107.1105,107.1105,106.9958,107.0436,7670.0
2017-04-13 12:20:00,111.98,111.99,111.91,111.93,10641.0,107.0436,107.0531,106.9767,106.9958,10641.0
2017-04-13 12:25:00,111.94,111.99,111.93,111.96,9607.0,107.0054,107.0531,106.9958,107.0245,9607.0
2017-04-13 12:30:00,111.97,111.99,111.94,111.94,6284.0,107.034,107.0531,107.0054,107.0054,6284.0
2017-04-13 12:35:00,111.95,111.95,111.87,111.91,7895.0,107.0149,107.0149,106.9384,106.9767,7895.0
2017-04-13 12:40:00,111.92,111.92,111.79,111.85,12984.0,106.9862,106.9862,106.862,106.9193,12984.0
2017-04-13 12:45:00,111.82,111.84,111.63,111.63,19280.0,106.8906,106.9098,106.709,106.709,19280.0
2017-04-13 12:50:00,111.64,111.71,111.38,111.45,33733.0,106.7186,106.7855,106.47,106.537,33733.0
2017-04-13 12:55:00,111.46,111.49,111.39,111.42,68595.0,106.5465,106.5752,106.4796,106.5083,68595.0
2017-04-13 13:00:00,111.42,111.46,111.33,111.33,16003.0,106.5083,106.5465,106.4222,106.4222,16003.0
2017-04-13 13:05:00,111.35,111.37,111.19,111.26,35656.0,106.4414,106.4605,106.2884,106.3553,35656.0
2017-04-13 13:10:00,111.25,111.34,111.21,111.24,31520.0,106.3458,106.4318,106.3075,106.3362,31520.0
2017-04-13 13:15:00,111.25,111.34,111.22,111.31,23228.0,106.3458,106.4318,106.3171,106.4031,23228.0
2017-04-13 13:20:00,111.3,111.32,111.28,111.28,8259.0,106.3936,106.4127,106.3744,106.3744,8259.0
2017-04-13 13:25:00,111.3,111.47,111.29,111.47,12031.0,106.3936,106.5561,106.384,106.5561,12031.0
2017-04-13 13:30:00,111.45,111.47,111.33,111.37,23891.0,106.537,106.5561,106.4222,106.4605,23891.0
2017-04-13 13:35:00,111.38,111.46,111.37,111.4,14650.0,106.47,106.5465,106.4605,106.4892,14650.0
2017-04-13 13:40:00,111.4,111.4,111.24,111.24,16881.0,106.4892,106.4892,106.3362,106.3362,16881.0
2017-04-13 13:45:00,111.25,111.26,111.04,111.06,27879.0,106.3458,106.3553,106.145,106.1641,27879.0
2017-04-13 13:50:00,111.06,111.14,111.05,111.09,21459.0,106.1641,106.2406,106.1546,106.1928,21459.0
2017-04-13 13:55:00,111.1,111.12,111.04,111.05,17954.0,106.2024,106.2215,106.145,106.1546,17954.0
2017-04-13 14:00:00,111.06,111.12,111.01,111.11,38697.0,106.1641,106.2215,106.1164,106.2119,38697.0
2017-04-13 14:05:00,111.12,111.28,111.12,111.28,15374.0,106.2215,106.3744,106.2215,106.3744,15374.0
2017-04-13 14:10:00,111.27,111.31,111.23,111.25,14212.0,106.3649,106.4031,106.3267,106.3458,14212.0
2017-04-13 14:15:00,111.25,111.29,111.21,111.25,10272.0,106.3458,106.384,106.3075,106.3458,10272.0
2017-04-13 14:20:00,111.25,111.33,111.23,111.25,15384.0,106.3458,106.4222,106.3267,106.3458,15384.0
2017-04-13 14:25:00,111.24,111.36,111.24,111.29,10757.0,106.3362,106.4509,106.3362,106.384,10757.0
2017-04-13 14:30:00,111.28,111.37,111.26,111.31,15719.0,106.3744,106.4605,106.3553,106.4031,15719.0
2017-04-13 14:35:00,111.3,111.32,111.24,111.25,9657.0,106.3936,106.4127,106.3362,106.3458,9657.0
2017-04-13 14:40:00,111.27,111.37,111.25,111.32,15751.0,106.3649,106.4605,106.3458,106.4127,15751.0
2017-04-13 14:45:00,111.34,111.38,111.31,111.32,11119.0,106.4318,106.47,106.4031,106.4127,11119.0
2017-04-13 14:50:00,111.31,111.36,111.28,111.32,11551.0,106.4031,106.4509,106.3744,106.4127,11551.0
2017-04-13 14:55:00,111.32,111.39,111.31,111.39,15252.0,106.4127,106.4796,106.4031,106.4796,15252.0
2017-04-13 15:00:00,111.39,111.42,111.32,111.33,16189.0,106.4796,106.5083,106.4127,106.4222,16189.0
2017-04-13 15:05:00,111.33,111.36,111.28,111.29,41957.0,106.4222,106.4509,106.3744,106.384,41957.0
2017-04-13 15:10:00,111.29,111.33,111.24,111.32,29488.0,106.384,106.4222,106.3362,106.4127,29488.0
2017-04-13 15:15:00,111.33,111.4,111.27,111.4,28161.0,106.4222,106.4892,106.3649,106.4892,28161.0
2017-04-13 15:20:00,111.4,111.46,111.39,111.43,31350.0,106.4892,106.5465,106.4796,106.5178,31350.0
2017-04-13 15:25:00,111.43,111.49,111.42,111.45,23794.0,106.5178,106.5752,106.5083,106.537,23794.0
2017-04-13 15:30:00,111.44,111.49,111.35,111.37,36451.0,106.5274,106.5752,106.4414,106.4605,36451.0
2017-04-13 15:35:00,111.38,111.4,111.3,111.31,50018.0,106.47,106.4892,106.3936,106.4031,50018.0
2017-04-13 15:40:00,111.3,111.3,111.2,111.22,73740.0,106.3936,106.3936,106.298,106.3171,73740.0
2017-04-13 15:45:00,111.22,111.57,111.22,111.57,81690.0,106.3171,106.6517,106.3171,106.6517,81690.0
2017-04-13 15:50:00,111.55,111.55,111.35,111.45,105493.0,106.6325,106.6325,106.4414,106.537,105493.0
2017-04-13 15:55:00,111.44,111.48,111.22,111.25,133774.0,106.5274,106.5656,106.3171,106.3458,133774.0
2017-04-17 09:30:00,111.77,112.09,111.6,112.08,56582.0,106.8428,107.1487,106.6803,107.1392,56582.0
2017-04-17 09:35:00,112.09,112.22,111.93,111.98,30348.0,107.1487,107.273,106.9958,107.0436,30348.0
2017-04-17 09:40:00,111.99,112.06,111.92,111.93,10507.0,107.0531,107.1201,106.9862,106.9958,10507.0
2017-04-17 09:45:00,111.92,111.97,111.73,111.78,15594.0,106.9862,107.034,106.8046,106.8524,15594.0
2017-04-17 09:50:00,111.78,111.83,111.66,111.83,14750.0,106.8524,106.9002,106.7377,106.9002,14750.0
2017-04-17 09:55:00,111.84,111.84,111.65,111.67,17899.0,106.9098,106.9098,106.7281,106.7473,17899.0
2017-04-17 10:00:00,111.7,111.74,111.53,111.58,28968.0,106.7759,106.8142,106.6134,106.6612,28968.0
2017-04-17 10:05:00,111.58,111.77,111.56,111.75,11144.0,106.6612,106.8428,106.6421,106.8237,11144.0
2017-04-17 10:10:00,111.74,111.86,111.65,111.86,12727.0,106.8142,106.9289,106.7281,106.9289,12727.0
2017-04-17 10:15:00,111.81,111.94,111.8,111.84,22577.0,106.8811,107.0054,106.8715,106.9098,22577.0
2017-04-17 10:20:00,111.86,111.91,111.8,111.81,10071.0,106.9289,106.9767,106.8715,106.8811,10071.0
2017-04-17 10:25:00,111.79,111.82,111.68,111.68,8088.0,106.862,106.8906,106.7568,106.7568,8088.0
2017-04-17 10:30:00,111.7,111.76,111.68,111.75,14043.0,106.7759,106.8333,106.7568,106.8237,14043.0
2017-04-17 10:35:00,111.73,111.73,111.63,111.67,10747.0,106.8046,106.8046,106.709,106.7473,10747.0
2017-04-17 10:40:00,111.67,111.75,111.65,111.75,17700.0,106.7473,106.8237,106.7281,106.8237,17700.0
2017-04-17 10:45:00,111.74,111.82,111.73,111.81,17735.0,106.8142,106.8906,106.8046,106.8811,17735.0
2017-04-17 10:50:00,111.82,111.94,111.82,111.9,8771.0,106.8906,107.0054,106.8906,106.9671,8771.0
2017-04-17 10:55:00,111.9,111.93,111.88,111.93,11996.0,106.9671,106.9958,106.948,106.9958,11996.0
2017-04-17 11:00:00,111.93,112.04,111.91,112.04,11236.0,106.9958,107.1009,106.9767,107.1009,11236.0
2017-04-17 11:05:00,112.04,112.12,112.03,112.12,13760.0,107.1009,107.1774,107.0914,107.1774,13760.0
2017-04-17 11:10:00,112.1,112.11,112.05,112.08,6020.0,107.1583,107.1679,107.1105,107.1392,6020.0
2017-04-17 11:15:00,112.08,112.12,112.04,112.1,14000.0,107.1392,107.1774,107.1009,107.1583,14000.0
2017-04-17 11:20:00,112.11,112.13,112.05,112.08,10997.0,107.1679,107.187,107.1105,107.1392,10997.0
2017-04-17 11:25:00,112.08,112.13,112.08,112.13,8080.0,107.1392,107.187,107.1392,107.187,8080.0
2017-04-17 11:30:00,112.13,112.13,112.11,112.12,7648.0,107.187,107.187,107.1679,107.1774,7648.0
2017-04-17 11:35:00,112.13,112.19,112.13,112.18,9790.0,107.187,107.2443,107.187,107.2348,9790.0
2017-04-17 11:40:00,112.18,112.24,112.16,112.21,11264.0,107.2348,107.2921,107.2157,107.2635,11264.0
2017-04-17 11:45:00,112.23,112.24,112.16,112.18,9468.0,107.2826,107.2921,107.2157,107.2348,9468.0
2017-04-17 11:50:00,112.16,112.18,112.11,112.11,3799.0,107.2157,107.2348,107.1679,107.1679,3799.0
2017-04-17 11:55:00,112.1,112.14,112.04,112.04,6483.0,107.1583,107.1965,107.1009,107.1009,6483.0
2017-04-17 12:00:00,112.03,112.11,112.03,112.08,6575.0,107.0914,107.1679,107.0914,107.1392,6575.0
2017-04-17 12:05:00,112.11,112.15,112.06,112.08,10470.0,107.1679,107.2061,107.1201,107.1392,10470.0
2017-04-17 12:10:00,112.08,112.12,112.08,112.08,16318.0,107.1392,107.1774,107.1392,107.1392,16318.0
2017-04-17 12:15:00,112.1,112.16,112.1,112.14,4700.0,107.1583,107.2157,107.1583,107.1965,4700.0
2017-04-17 12:20:00,112.14,112.21,112.11,112.21,7467.0,107.1965,107.2635,107.1679,107.2635,7467.0
2017-04-17 12:25:00,112.21,112.21,112.13,112.14,6014.0,107.2635,107.2635,107.187,107.1965,6014.0
2017-04-17 12:30:00,112.16,112.18,112.11,112.11,11818.0,107.2157,107.2348,107.1679,107.1679,11818.0
2017-04-17 12:35:00,112.12,112.14,112.07,112.08,7229.0,107.1774,107.1965,107.1296,107.1392,7229.0
2017-04-17 12:40:00,112.1,112.15,112.1,112.11,11459.0,107.1583,107.2061,107.1583,107.1679,11459.0
2017-04-17 12:45:00,112.14,112.16,112.13,112.14,7686.0,107.1965,107.2157,107.187,107.1965,7686.0
2017-04-17 12:50:00,112.14,112.14,112.08,112.1,6942.0,107.1965,107.1965,107.1392,107.1583,6942.0
2017-04-17 12:55:00,112.11,112.16,112.11,112.14,8435.0,107.1679,107.2157,107.1679,107.1965,8435.0
2017-04-17 13:00:00,112.15,112.21,112.14,112.2,8368.0,107.2061,107.2635,107.1965,107.2539,8368.0
2017-04-17 13:05:00,112.21,112.28,112.2,112.27,8201.0,107.2635,107.3304,107.2539,107.3208,8201.0
2017-04-17 13:10:00,112.28,112.3,112.19,112.2,15041.0,107.3304,107.3495,107.2443,107.2539,15041.0
2017-04-17 13:15:00,112.21,112.27,112.19,112.25,14407.0,107.2635,107.3208,107.2443,107.3017,14407.0
2017-04-17 13:20:00,112.24,112.3,112.23,112.28,5927.0,107.2921,107.3495,107.2826,107.3304,5927.0
2017-04-17 13:25:00,112.29,112.36,112.28,112.32,8547.0,107.3399,107.4068,107.3304,107.3686,8547.0
2017-04-17 13:30:00,112.32,112.35,112.28,112.3,9265.0,107.3686,107.3973,107.3304,107.3495,9265.0
2017-04-17 13:35:00,112.3,112.31,112.23,112.24,11553.0,107.3495,107.359,107.2826,107.2921,11553.0
2017-04-17 13:40:00,112.23,112.26,112.13,112.18,12804.0,107.2826,107.3112,107.187,107.2348,12804.0
2017-04-17 13:45:00,112.18,112.25,112.17,112.25,9646.0,107.2348,107.3017,107.2252,107.3017,9646.0
2017-04-17 13:50:00,112.25,112.28,112.21,112.25,7191.0,107.3017,107.3304,107.2635,107.3017,7191.0
2017-04-17 13:55:00,112.25,112.28,112.23,112.26,9833.0,107.3017,107.3304,107.2826,107.3112,9833.0
2017-04-17 14:00:00,112.27,112.29,112.23,112.28,11295.0,107.3208,107.3399,107.2826,107.3304,11295.0
2017-04-17 14:05:00,112.28,112.28,112.2,112.23,15705.0,107.3304,107.3304,107.2539,107.2826,15705.0
2017-04-17 14:10:00,112.22,112.32,112.22,112.3,9880.0,107.273,107.3686,107.273,107.3495,9880.0
2017-04-17 14:15:00,112.31,112.36,112.28,112.28,15274.0,107.359,107.4068,107.3304,107.3304,15274.0
2017-04-17 14:20:00,112.28,112.37,112.27,112.35,12374.0,107.3304,107.4164,107.3208,107.3973,12374.0
2017-04-17 14:25:00,112.35,112.36,112.31,112.34,9837.0,107.3973,107.4068,107.359,107.3877,9837.0
2017-04-17 14:30:00,112.34,112.4,112.34,112.39,10586.0,107.3877,107.4451,107.3877,107.4355,10586.0
2017-04-17 14:35:00,112.39,112.42,112.37,112.42,12357.0,107.4355,107.4642,107.4164,107.4642,12357.0
2017-04-17 14:40:00,112.42,112.45,112.4,112.45,10199.0,107.4642,107.4929,107.4451,107.4929,10199.0
2017-04-17 14:45:00,112.46,112.52,112.46,112.5,12844.0,107.5024,107.5598,107.5024,107.5407,12844.0
2017-04-17 14:50:00,112.5,112.51,112.47,112.49,10312.0,107.5407,107.5502,107.512,107.5311,10312.0
2017-04-17 14:55:00,112.5,112.52,112.38,112.43,11377.0,107.5407,107.5598,107.426,107.4738,11377.0
2017-04-17 15:00:00,112.45,112.46,112.4,112.42,10603.0,107.4929,107.5024,107.4451,107.4642,10603.0
2017-04-17 15:05:00,112.43,112.48,112.41,112.48,14849.0,107.4738,107.5215,107.4546,107.5215,14849.0
2017-04-17 15:10:00,112.48,112.53,112.45,112.53,14043.0,107.5215,107.5693,107.4929,107.5693,14043.0
2017-04-17 15:15:00,112.53,112.67,112.53,112.65,27612.0,107.5693,107.7032,107.5693,107.6841,27612.0
2017-04-17 15:20:00,112.65,112.65,112.59,112.62,16670.0,107.6841,107.6841,107.6267,107.6554,16670.0
2017-04-17 15:25:00,112.62,112.73,112.61,112.68,24415.0,107.6554,107.7605,107.6458,107.7127,24415.0
2017-04-17 15:30:00,112.67,112.67,112.55,112.57,26000.0,107.7032,107.7032,107.5885,107.6076,26000.0
2017-04-17 15:35:00,112.57,112.64,112.57,112.64,41351.0,107.6076,107.6745,107.6076,107.6745,41351.0
2017-04-17 15:40:00,112.65,112.66,112.57,112.64,46277.0,107.6841,107.6936,107.6076,107.6745,46277.0
2017-04-17 15:45:00,112.65,112.74,112.64,112.71,55834.0,107.6841,107.7701,107.6745,107.7414,55834.0
2017-04-17 15:50:00,112.72,112.73,112.65,112.66,51300.0,107.751,107.7605,107.6841,107.6936,51300.0
2017-04-17 15:55:00,112.67,112.69,112.59,112.65,94020.0,107.7032,107.7223,107.6267,107.6841,94020.0
2017-04-18 09:30:00,112.49,112.71,112.21,112.61,48959.0,107.5311,107.7414,107.2635,107.6458,48959.0
2017-04-18 09:35:00,112.6,112.88,112.5,112.82,24818.0,107.6363,107.9039,107.5407,107.8466,24818.0
2017-04-18 09:40:00,112.82,112.98,112.76,112.98,22871.0,107.8466,107.9995,107.7892,107.9995,22871.0
2017-04-18 09:45:00,112.98,113.17,112.94,113.13,25701.0,107.9995,108.1811,107.9613,108.1429,25701.0
2017-04-18 09:50:00,113.09,113.14,112.94,112.94,22080.0,108.1047,108.1525,107.9613,107.9613,22080.0
2017-04-18 09:55:00,112.95,113.17,112.95,113.11,14696.0,107.9708,108.1811,107.9708,108.1238,14696.0
2017-04-18 10:00:00,113.14,113.16,113.06,113.06,22193.0,108.1525,108.1716,108.076,108.076,22193.0
2017-04-18 10:05:00,113.06,113.06,112.88,112.91,16052.0,108.076,108.076,107.9039,107.9326,16052.0
2017-04-18 10:10:00,112.91,113.08,112.91,113.06,15348.0,107.9326,108.0951,107.9326,108.076,15348.0
2017-04-18 10:15:00,113.06,113.06,112.85,112.88,17923.0,108.076,108.076,107.8752,107.9039,17923.0
2017-04-18 10:20:00,112.86,112.87,112.69,112.71,24824.0,107.8848,107.8944,107.7223,107.7414,24824.0
2017-04-18 10:25:00,112.69,112.72,112.66,112.66,11995.0,107.7223,107.751,107.6936,107.6936,11995.0
2017-04-18 10:30:00,112.66,112.72,112.56,112.65,34817.0,107.6936,107.751,107.598,107.6841,34817.0
2017-04-18 10:35:00,112.66,112.76,112.65,112.73,11854.0,107.6936,107.7892,107.6841,107.7605,11854.0
2017-04-18 10:40:00,112.74,112.75,112.7,112.71,12519.0,107.7701,107.7796,107.7319,107.7414,12519.0
2017-04-18 10:45:00,112.72,112.72,112.57,112.6,20233.0,107.751,107.751,107.6076,107.6363,20233.0
2017-04-18 10:50:00,112.59,112.59,112.5,112.52,22547.0,107.6267,107.6267,107.5407,107.5598,22547.0
2017-04-18 10:55:00,112.5,112.54,112.42,112.52,10873.0,107.5407,107.5789,107.4642,107.5598,10873.0
2017-04-18 11:00:00,112.55,112.56,112.47,112.49,25227.0,107.5885,107.598,107.512,107.5311,25227.0
2017-04-18 11:05:00,112.46,112.64,112.46,112.59,13026.0,107.5024,107.6745,107.5024,107.6267,13026.0
2017-04-18 11:10:00,112.63,112.66,112.58,112.58,28019.0,107.6649,107.6936,107.6171,107.6171,28019.0
2017-04-18 11:15:00,112.59,112.62,112.51,112.52,41513.0,107.6267,107.6554,107.5502,107.5598,41513.0
2017-04-18 11:20:00,112.53,112.54,112.46,112.5,30264.0,107.5693,107.5789,107.5024,107.5407,30264.0
2017-04-18 11:25:00,112.53,112.59,112.51,112.59,14340.0,107.5693,107.6267,107.5502,107.6267,14340.0
2017-04-18 11:30:00,112.56,112.6,112.43,112.45,23755.0,107.598,107.6363,107.4738,107.4929,23755.0
2017-04-18 11:35:00,112.45,112.53,112.39,112.53,16901.0,107.4929,107.5693,107.4355,107.5693,16901.0
2017-04-18 11:40:00,112.53,112.61,112.46,112.56,19598.0,107.5693,107.6458,107.5024,107.598,19598.0
2017-04-18 11:45:00,112.56,112.64,112.56,112.64,9801.0,107.598,107.6745,107.598,107.6745,9801.0
2017-04-18 11:50:00,112.64,112.65,112.55,112.62,20375.0,107.6745,107.6841,107.5885,107.6554,20375.0
2017-04-18 11:55:00,112.61,112.62,112.5,112.53,15531.0,107.6458,107.6554,107.5407,107.5693,15531.0
2017-04-18 12:00:00,112.52,112.6,112.45,112.6,11379.0,107.5598,107.6363,107.4929,107.6363,11379.0
2017-04-18 12:05:00,112.6,112.6,112.49,112.49,13153.0,107.6363,107.6363,107.5311,107.5311,13153.0
2017-04-18 12:10:00,112.5,112.52,112.43,112.52,15986.0,107.5407,107.5598,107.4738,107.5598,15986.0
2017-04-18 12:15:00,112.52,112.57,112.48,112.51,11433.0,107.5598,107.6076,107.5215,107.5502,11433.0
2017-04-18 12:20:00,112.52,112.57,112.46,112.52,32127.0,107.5598,107.6076,107.5024,107.5598,32127.0
2017-04-18 12:25:00,112.5,112.53,112.39,112.47,25200.0,107.5407,107.5693,107.4355,107.512,25200.0
2017-04-18 12:30:00,112.47,112.47,112.41,112.43,24841.0,107.512,107.512,107.4546,107.4738,24841.0
2017-04-18 12:35:00,112.44,112.46,112.32,112.32,16802.0,107.4833,107.5024,107.3686,107.3686,16802.0
2017-04-18 12:40:00,112.32,112.47,112.28,112.44,13190.0,107.3686,107.512,107.3304,107.4833,13190.0
2017-04-18 12:45:00,112.42,112.48,112.38,112.38,11941.0,107.4642,107.5215,107.426,107.426,11941.0
2017-04-18 12:50:00,112.39,112.45,112.38,112.42,14038.0,107.4355,107.4929,107.426,107.4642,14038.0
2017-04-18 12:55:00,112.4,112.47,112.32,112.35,24987.0,107.4451,107.512,107.3686,107.3973,24987.0
2017-04-18 13:00:00,112.36,112.36,112.25,112.27,24733.0,107.4068,107.4068,107.3017,107.3208,24733.0
2017-04-18 13:05:00,112.28,112.28,112.23,112.27,18077.0,107.3304,107.3304,107.2826,107.3208,18077.0
2017-04-18 13:10:00,112.29,112.29,112.21,112.21,57539.0,107.3399,107.3399,107.2635,107.2635,57539.0
2017-04-18 13:15:00,112.24,112.27,112.19,112.22,31970.0,107.2921,107.3208,107.2443,107.273,31970.0
2017-04-18 13:20:00,112.23,112.25,112.21,112.23,6226.0,107.2826,107.3017,107.2635,107.2826,6226.0
2017-04-18 13:25:00,112.24,112.25,112.18,112.2,14055.0,107.2921,107.3017,107.2348,107.2539,14055.0
2017-04-18 13:30:00,112.21,112.21,112.12,112.18,41232.0,107.2635,107.2635,107.1774,107.2348,41232.0
2017-04-18 13:35:00,112.18,112.22,112.14,112.15,42213.0,107.2348,107.273,107.1965,107.2061,42213.0
2017-04-18 13:40:00,112.15,112.21,112.1,112.2,25767.0,107.2061,107.2635,107.1583,107.2539,25767.0
2017-04-18 13:45:00,112.22,112.29,112.18,112.29,6908.0,107.273,107.3399,107.2348,107.3399,6908.0
2017-04-18 13:50:00,112.29,112.37,112.26,112.34,11321.0,107.3399,107.4164,107.3112,107.3877,11321.0
2017-04-18 13:55:00,112.36,112.4,112.35,112.4,8023.0,107.4068,107.4451,107.3973,107.4451,8023.0
2017-04-18 14:00:00,112.41,112.46,112.37,112.45,12929.0,107.4546,107.5024,107.4164,107.4929,12929.0
2017-04-18 14:05:00,112.45,112.5,112.41,112.42,9299.0,107.4929,107.5407,107.4546,107.4642,9299.0
2017-04-18 14:10:00,112.43,112.45,112.39,112.4,7837.0,107.4738,107.4929,107.4355,107.4451,7837.0
2017-04-18 14:15:00,112.41,112.47,112.4,112.43,17839.0,107.4546,107.512,107.4451,107.4738,17839.0
2017-04-18 14:20:00,112.44,112.44,112.37,112.41,12542.0,107.4833,107.4833,107.4164,107.4546,12542.0
2017-04-18 14:25:00,112.42,112.55,112.41,112.55,13756.0,107.4642,107.5885,107.4546,107.5885,13756.0
2017-04-18 14:30:00,112.55,112.56,112.48,112.56,19710.0,107.5885,107.598,107.5215,107.598,19710.0
2017-04-18 14:35:00,112.56,112.6,112.48,112.48,16861.0,107.598,107.6363,107.5215,107.5215,16861.0
2017-04-18 14:40:00,112.49,112.52,112.34,112.36,11990.0,107.5311,107.5598,107.3877,107.4068,11990.0
2017-04-18 14:45:00,112.35,112.4,112.29,112.31,16337.0,107.3973,107.4451,107.3399,107.359,16337.0
2017-04-18 14:50:00,112.31,112.44,112.3,112.38,18018.0,107.359,107.4833,107.3495,107.426,18018.0
2017-04-18 14:55:00,112.37,112.43,112.31,112.43,12944.0,107.4164,107.4738,107.359,107.4738,12944.0
2017-04-18 15:00:00,112.43,112.47,112.33,112.39,18817.0,107.4738,107.512,107.3782,107.4355,18817.0
2017-04-18 15:05:00,112.39,112.45,112.37,112.42,13686.0,107.4355,107.4929,107.4164,107.4642,13686.0
2017-04-18 15:10:00,112.44,112.44,112.35,112.35,18144.0,107.4833,107.4833,107.3973,107.3973,18144.0
2017-04-18 15:15:00,112.36,112.5,112.34,112.49,24602.0,107.4068,107.5407,107.3877,107.5311,24602.0
2017-04-18 15:20:00,112.49,112.56,112.47,112.54,19254.0,107.5311,107.598,107.512,107.5789,19254.0
2017-04-18 15:25:00,112.54,112.58,112.52,112.54,12074.0,107.5789,107.6171,107.5598,107.5789,12074.0
2017-04-18 15:30:00,112.55,112.58,112.47,112.48,23620.0,107.5885,107.6171,107.512,107.5215,23620.0
2017-04-18 15:35:00,112.5,112.62,112.49,112.58,22414.0,107.5407,107.6554,107.5311,107.6171,22414.0
2017-04-18 15:40:00,112.59,112.65,112.59,112.63,27858.0,107.6267,107.6841,107.6267,107.6649,27858.0
2017-04-18 15:45:00,112.62,112.69,112.61,112.65,42467.0,107.6554,107.7223,107.6458,107.6841,42467.0
2017-04-18 15:50:00,112.65,112.66,112.53,112.53,66442.0,107.6841,107.6936,107.5693,107.5693,66442.0
2017-04-18 15:55:00,112.53,112.65,112.48,112.51,83015.0,107.5693,107.6841,107.5215,107.5502,83015.0
2017-04-19 09:30:00,112.49,112.94,112.49,112.92,115198.0,107.5311,107.9613,107.5311,107.9422,115198.0
2017-04-19 09:35:00,112.83,113.05,112.82,112.92,21792.0,107.8561,108.0664,107.8466,107.9422,21792.0
2017-04-19 09:40:00,112.87,112.98,112.75,112.87,22514.0,107.8944,107.9995,107.7796,107.8944,22514.0
2017-04-19 09:45:00,112.87,113.04,112.84,112.87,41638.0,107.8944,108.0569,107.8657,107.8944,41638.0
2017-04-19 09:50:00,112.86,113.02,112.85,113.0,23574.0,107.8848,108.0377,107.8752,108.0186,23574.0
2017-04-19 09:55:00,113.01,113.16,112.99,113.1,22956.0,108.0282,108.1716,108.0091,108.1142,22956.0
2017-04-19 10:00:00,113.11,113.12,112.96,112.99,19670.0,108.1238,108.1333,107.9804,108.0091,19670.0
2017-04-19 10:05:00,112.99,113.11,112.95,113.04,10907.0,108.0091,108.1238,107.9708,108.0569,10907.0
2017-04-19 10:10:00,113.04,113.1,113.03,113.07,16665.0,108.0569,108.1142,108.0473,108.0855,16665.0
2017-04-19 10:15:00,113.07,113.1,112.97,113.01,12596.0,108.0855,108.1142,107.9899,108.0282,12596.0
2017-04-19 10:20:00,113.0,113.05,112.98,113.03,20277.0,108.0186,108.0664,107.9995,108.0473,20277.0
2017-04-19 10:25:00,113.03,113.09,113.03,113.08,10051.0,108.0473,108.1047,108.0473,108.0951,10051.0
2017-04-19 10:30:00,113.08,113.08,112.99,113.04,28535.0,108.0951,108.0951,108.0091,108.0569,28535.0
2017-04-19 10:35:00,113.02,113.06,112.87,112.91,21655.0,108.0377,108.076,107.8944,107.9326,21655.0
2017-04-19 10:40:00,112.9,112.97,112.85,112.87,19146.0,107.923,107.9899,107.8752,107.8944,19146.0
2017-04-19 10:45:00,112.87,112.98,112.79,112.79,14497.0,107.8944,107.9995,107.8179,107.8179,14497.0
2017-04-19 10:50:00,112.81,112.94,112.81,112.93,11363.0,107.837,107.9613,107.837,107.9517,11363.0
2017-04-19 10:55:00,112.94,112.95,112.82,112.88,17302.0,107.9613,107.9708,107.8466,107.9039,17302.0
2017-04-19 11:00:00,112.89,112.96,112.83,112.84,18405.0,107.9135,107.9804,107.8561,107.8657,18405.0
2017-04-19 11:05:00,112.83,112.84,112.79,112.82,9813.0,107.8561,107.8657,107.8179,107.8466,9813.0
2017-04-19 11:10:00,112.81,112.85,112.78,112.85,13324.0,107.837,107.8752,107.8083,107.8752,13324.0
2017-04-19 11:15:00,112.85,112.87,112.77,112.78,24873.0,107.8752,107.8944,107.7988,107.8083,24873.0
2017-04-19 11:20:00,112.79,112.84,112.72,112.81,13569.0,107.8179,107.8657,107.751,107.837,13569.0
2017-04-19 11:25:00,112.8,112.86,112.77,112.86,12908.0,107.8274,107.8848,107.7988,107.8848,12908.0
2017-04-19 11:30:00,112.85,112.85,112.79,112.83,8793.0,107.8752,107.8752,107.8179,107.8561,8793.0
2017-04-19 11:35:00,112.84,112.92,112.84,112.85,12194.0,107.8657,107.9422,107.8657,107.8752,12194.0
2017-04-19 11:40:00,112.87,112.88,112.86,112.87,11409.0,107.8944,107.9039,107.8848,107.8944,11409.0
2017-04-19 11:45:00,112.88,112.89,112.8,112.84,12261.0,107.9039,107.9135,107.8274,107.8657,12261.0
2017-04-19 11:50:00,112.83,112.87,112.82,112.83,6721.0,107.8561,107.8944,107.8466,107.8561,6721.0
2017-04-19 11:55:00,112.82,112.82,112.78,112.79,10190.0,107.8466,107.8466,107.8083,107.8179,10190.0
2017-04-19 12:00:00,112.79,112.84,112.75,112.75,8063.0,107.8179,107.8657,107.7796,107.7796,8063.0
2017-04-19 12:05:00,112.74,112.74,112.67,112.69,10196.0,107.7701,107.7701,107.7032,107.7223,10196.0
2017-04-19 12:10:00,112.7,112.76,112.63,112.71,10312.0,107.7319,107.7892,107.6649,107.7414,10312.0
2017-04-19 12:15:00,112.7,112.75,112.66,112.66,6434.0,107.7319,107.7796,107.6936,107.6936,6434.0
2017-04-19 12:20:00,112.67,112.73,112.62,112.7,21526.0,107.7032,107.7605,107.6554,107.7319,21526.0
2017-04-19 12:25:00,112.7,112.74,112.68,112.74,8131.0,107.7319,107.7701,107.7127,107.7701,8131.0
2017-04-19 12:30:00,112.73,112.78,112.7,112.77,4946.0,107.7605,107.8083,107.7319,107.7988,4946.0
2017-04-19 12:35:00,112.77,112.78,112.69,112.77,13491.0,107.7988,107.8083,107.7223,107.7988,13491.0
2017-04-19 12:40:00,112.76,112.77,112.7,112.7,6264.0,107.7892,107.7988,107.7319,107.7319,6264.0
2017-04-19 12:45:00,112.68,112.77,112.68,112.68,12493.0,107.7127,107.7988,107.7127,107.7127,12493.0
2017-04-19 12:50:00,112.68,112.71,112.67,112.71,6372.0,107.7127,107.7414,107.7032,107.7414,6372.0
2017-04-19 12:55:00,112.7,112.72,112.68,112.69,8219.0,107.7319,107.751,107.7127,107.7223,8219.0
2017-04-19 13:00:00,112.69,112.7,112.57,112.58,15402.0,107.7223,107.7319,107.6076,107.6171,15402.0
2017-04-19 13:05:00,112.57,112.63,112.57,112.6,16885.0,107.6076,107.6649,107.6076,107.6363,16885.0
2017-04-19 13:10:00,112.59,112.59,112.5,112.53,11956.0,107.6267,107.6267,107.5407,107.5693,11956.0
2017-04-19 13:15:00,112.53,112.62,112.49,112.55,25120.0,107.5693,107.6554,107.5311,107.5885,25120.0
2017-04-19 13:20:00,112.55,112.65,112.54,112.63,10180.0,107.5885,107.6841,107.5789,107.6649,10180.0
2017-04-19 13:25:00,112.63,112.64,112.59,112.59,5311.0,107.6649,107.6745,107.6267,107.6267,5311.0
2017-04-19 13:30:00,112.57,112.59,112.5,112.52,10900.0,107.6076,107.6267,107.5407,107.5598,10900.0
2017-04-19 13:35:00,112.53,112.53,112.43,112.44,16842.0,107.5693,107.5693,107.4738,107.4833,16842.0
2017-04-19 13:40:00,112.44,112.56,112.41,112.53,9603.0,107.4833,107.598,107.4546,107.5693,9603.0
2017-04-19 13:45:00,112.55,112.56,112.49,112.54,7800.0,107.5885,107.598,107.5311,107.5789,7800.0
2017-04-19 13:50:00,112.54,112.59,112.51,112.53,30811.0,107.5789,107.6267,107.5502,107.5693,30811.0
2017-04-19 13:55:00,112.53,112.55,112.47,112.55,20190.0,107.5693,107.5885,107.512,107.5885,20190.0
2017-04-19 14:00:00,112.53,112.55,112.49,112.51,21981.0,107.5693,107.5885,107.5311,107.5502,21981.0
2017-04-19 14:05:00,112.5,112.51,112.4,112.41,24107.0,107.5407,107.5502,107.4451,107.4546,24107.0
2017-04-19 14:10:00,112.41,112.45,112.36,112.4,13943.0,107.4546,107.4929,107.4068,107.4451,13943.0
2017-04-19 14:15:00,112.37,112.39,112.26,112.38,25354.0,107.4164,107.4355,107.3112,107.426,25354.0
2017-04-19 14:20:00,112.38,112.38,112.3,112.3,20963.0,107.426,107.426,107.3495,107.3495,20963.0
2017-04-19 14:25:00,112.29,112.49,112.27,112.4,13478.0,107.3399,107.5311,107.3208,107.4451,13478.0
2017-04-19 14:30:00,112.41,112.5,112.4,112.43,42242.0,107.4546,107.5407,107.4451,107.4738,42242.0
2017-04-19 14:35:00,112.42,112.5,112.41,112.47,24518.0,107.4642,107.5407,107.4546,107.512,24518.0
2017-04-19 14:40:00,112.49,112.54,112.41,112.47,10668.0,107.5311,107.5789,107.4546,107.512,10668.0
2017-04-19 14:45:00,112.46,112.49,112.37,112.39,10405.0,107.5024,107.5311,107.4164,107.4355,10405.0
2017-04-19 14:50:00,112.39,112.39,112.25,112.37,12094.0,107.4355,107.4355,107.3017,107.4164,12094.0
2017-04-19 14:55:00,112.37,112.44,112.36,112.43,12185.0,107.4164,107.4833,107.4068,107.4738,12185.0
2017-04-19 15:00:00,112.43,112.49,112.34,112.46,15958.0,107.4738,107.5311,107.3877,107.5024,15958.0
2017-04-19 15:05:00,112.46,112.46,112.4,112.45,22836.0,107.5024,107.5024,107.4451,107.4929,22836.0
2017-04-19 15:10:00,112.45,112.49,112.43,112.44,15094.0,107.4929,107.5311,107.4738,107.4833,15094.0
2017-04-19 15:15:00,112.43,112.51,112.42,112.51,14570.0,107.4738,107.5502,107.4642,107.5502,14570.0
2017-04-19 15:20:00,112.5,112.51,112.4,112.42,12994.0,107.5407,107.5502,107.4451,107.4642,12994.0
2017-04-19 15:25:00,112.42,112.43,112.3,112.33,30301.0,107.4642,107.4738,107.3495,107.3782,30301.0
2017-04-19 15:30:00,112.31,112.33,112.23,112.32,22949.0,107.359,107.3782,107.2826,107.3686,22949.0
2017-04-19 15:35:00,112.32,112.38,112.31,112.36,24638.0,107.3686,107.426,107.359,107.4068,24638.0
2017-04-19 15:40:00,112.35,112.38,112.25,112.27,37193.0,107.3973,107.426,107.3017,107.3208,37193.0
2017-04-19 15:45:00,112.27,112.29,112.2,112.24,35117.0,107.3208,107.3399,107.2539,107.2921,35117.0
2017-04-19 15:50:00,112.22,112.26,112.11,112.17,90630.0,107.273,107.3112,107.1679,107.2252,90630.0
2017-04-19 15:55:00,112.17,112.4,112.17,112.31,120345.0,107.2252,107.4451,107.2252,107.359,120345.0
2017-04-20 09:30:00,112.94,113.28,112.9,113.0,105160.0,107.9613,108.2863,107.923,108.0186,105160.0
2017-04-20 09:35:00,113.0,113.04,112.9,112.9,50584.0,108.0186,108.0569,107.923,107.923,50584.0
2017-04-20 09:40:00,112.9,112.93,112.67,112.9,27732.0,107.923,107.9517,107.7032,107.923,27732.0
2017-04-20 09:45:00,112.91,113.04,112.89,112.98,29912.0,107.9326,108.0569,107.9135,107.9995,29912.0
2017-04-20 09:50:00,113.0,113.15,112.97,113.13,35246.0,108.0186,108.162,107.9899,108.1429,35246.0
2017-04-20 09:55:00,113.1,113.2,113.03,113.09,33719.0,108.1142,108.2098,108.0473,108.1047,33719.0
2017-04-20 10:00:00,113.09,113.22,113.09,113.2,33527.0,108.1047,108.2289,108.1047,108.2098,33527.0
2017-04-20 10:05:00,113.2,113.47,113.18,113.44,34594.0,108.2098,108.4679,108.1907,108.4392,34594.0
2017-04-20 10:10:00,113.45,113.67,113.44,113.59,58793.0,108.4488,108.6591,108.4392,108.5826,58793.0
2017-04-20 10:15:00,113.59,113.59,113.52,113.56,28457.0,108.5826,108.5826,108.5157,108.5539,28457.0
2017-04-20 10:20:00,113.57,113.74,113.56,113.61,38464.0,108.5635,108.726,108.5539,108.6017,38464.0
2017-04-20 10:25:00,113.62,113.64,113.46,113.63,21165.0,108.6113,108.6304,108.4583,108.6209,21165.0
2017-04-20 10:30:00,113.63,113.69,113.63,113.65,28615.0,108.6209,108.6782,108.6209,108.64,28615.0
2017-04-20 10:35:00,113.67,113.68,113.61,113.64,23182.0,108.6591,108.6686,108.6017,108.6304,23182.0
2017-04-20 10:40:00,113.65,113.74,113.65,113.7,32913.0,108.64,108.726,108.64,108.6878,32913.0
2017-04-20 10:45:00,113.71,113.72,113.67,113.71,23675.0,108.6973,108.7069,108.6591,108.6973,23675.0
2017-04-20 10:50:00,113.71,113.84,113.69,113.82,24319.0,108.6973,108.8216,108.6782,108.8025,24319.0
2017-04-20 10:55:00,113.82,113.98,113.79,113.96,27431.0,108.8025,108.9554,108.7738,108.9363,27431.0
2017-04-20 11:00:00,113.97,113.98,113.91,113.96,33238.0,108.9459,108.9554,108.8885,108.9363,33238.0
2017-04-20 11:05:00,113.93,114.09,113.91,114.07,29101.0,108.9076,109.0606,108.8885,109.0415,29101.0
2017-04-20 11:10:00,114.08,114.28,114.05,114.19,55502.0,109.051,109.2422,109.0223,109.1562,55502.0
2017-04-20 11:15:00,114.15,114.17,113.95,114.05,26861.0,109.1179,109.137,108.9267,109.0223,26861.0
2017-04-20 11:20:00,114.05,114.11,113.98,114.08,17957.0,109.0223,109.0797,108.9554,109.051,17957.0
2017-04-20 11:25:00,114.07,114.12,114.02,114.06,20595.0,109.0415,109.0893,108.9937,109.0319,20595.0
2017-04-20 11:30:00,114.07,114.16,114.05,114.16,20238.0,109.0415,109.1275,109.0223,109.1275,20238.0
2017-04-20 11:35:00,114.14,114.17,114.03,114.16,31135.0,109.1084,109.137,109.0032,109.1275,31135.0
2017-04-20 11:40:00,114.15,114.16,114.05,114.06,30415.0,109.1179,109.1275,109.0223,109.0319,30415.0
2017-04-20 11:45:00,114.06,114.18,114.06,114.15,21411.0,109.0319,109.1466,109.0319,109.1179,21411.0
2017-04-20 11:50:00,114.15,114.16,114.04,114.07,26799.0,109.1179,109.1275,109.0128,109.0415,26799.0
2017-04-20 11:55:00,114.08,114.11,114.05,114.11,25602.0,109.051,109.0797,109.0223,109.0797,25602.0
2017-04-20 12:00:00,114.11,114.17,114.07,114.14,19388.0,109.0797,109.137,109.0415,109.1084,19388.0
2017-04-20 12:05:00,114.15,114.27,114.15,114.25,31489.0,109.1179,109.2326,109.1179,109.2135,31489.0
2017-04-20 12:10:00,114.25,114.28,114.22,114.26,11665.0,109.2135,109.2422,109.1848,109.2231,11665.0
2017-04-20 12:15:00,114.28,114.29,114.24,114.28,8467.0,109.2422,109.2518,109.204,109.2422,8467.0
2017-04-20 12:20:00,114.3,114.38,114.3,114.36,14983.0,109.2613,109.3378,109.2613,109.3187,14983.0
2017-04-20 12:25:00,114.37,114.45,114.36,114.37,17235.0,109.3282,109.4047,109.3187,109.3282,17235.0
2017-04-20 12:30:00,114.38,114.54,114.38,114.48,15488.0,109.3378,109.4907,109.3378,109.4334,15488.0
2017-04-20 12:35:00,114.48,114.54,114.42,114.48,20759.0,109.4334,109.4907,109.376,109.4334,20759.0
2017-04-20 12:40:00,114.48,114.56,114.46,114.53,28449.0,109.4334,109.5099,109.4143,109.4812,28449.0
2017-04-20 12:45:00,114.55,114.6,114.54,114.6,25730.0,109.5003,109.5481,109.4907,109.5481,25730.0
2017-04-20 12:50:00,114.57,114.73,114.57,114.73,38071.0,109.5194,109.6724,109.5194,109.6724,38071.0
2017-04-20 12:55:00,114.73,114.87,114.7,114.86,69451.0,109.6724,109.8062,109.6437,109.7966,69451.0
2017-04-20 13:00:00,114.86,114.89,114.7,114.72,63341.0,109.7966,109.8253,109.6437,109.6628,63341.0
2017-04-20 13:05:00,114.74,114.76,114.69,114.71,18484.0,109.6819,109.701,109.6341,109.6532,18484.0
2017-04-20 13:10:00,114.69,114.7,114.6,114.67,20922.0,109.6341,109.6437,109.5481,109.615,20922.0
2017-04-20 13:15:00,114.65,114.67,114.54,114.6,25470.0,109.5959,109.615,109.4907,109.5481,25470.0
2017-04-20 13:20:00,114.6,114.65,114.58,114.58,27056.0,109.5481,109.5959,109.529,109.529,27056.0
2017-04-20 13:25:00,114.59,114.61,114.55,114.57,22119.0,109.5385,109.5577,109.5003,109.5194,22119.0
2017-04-20 13:30:00,114.6,114.64,114.57,114.61,14017.0,109.5481,109.5863,109.5194,109.5577,14017.0
2017-04-20 13:35:00,114.61,114.67,114.6,114.63,26546.0,109.5577,109.615,109.5481,109.5768,26546.0
2017-04-20 13:40:00,114.63,114.69,114.61,114.65,38836.0,109.5768,109.6341,109.5577,109.5959,38836.0
2017-04-20 13:45:00,114.67,114.82,114.66,114.8,39531.0,109.615,109.7584,109.6054,109.7393,39531.0
2017-04-20 13:50:00,114.8,114.83,114.76,114.81,20157.0,109.7393,109.768,109.701,109.7488,20157.0
2017-04-20 13:55:00,114.82,114.9,114.81,114.86,27175.0,109.7584,109.8349,109.7488,109.7966,27175.0
2017-04-20 14:00:00,114.86,114.86,114.76,114.8,18038.0,109.7966,109.7966,109.701,109.7393,18038.0
2017-04-20 14:05:00,114.8,114.81,114.68,114.68,14122.0,109.7393,109.7488,109.6246,109.6246,14122.0
2017-04-20 14:10:00,114.68,114.75,114.63,114.7,26643.0,109.6246,109.6915,109.5768,109.6437,26643.0
2017-04-20 14:15:00,114.7,114.73,114.65,114.67,23028.0,109.6437,109.6724,109.5959,109.615,23028.0
2017-04-20 14:20:00,114.66,114.68,114.62,114.65,24772.0,109.6054,109.6246,109.5672,109.5959,24772.0
2017-04-20 14:25:00,114.65,114.7,114.64,114.68,24787.0,109.5959,109.6437,109.5863,109.6246,24787.0
2017-04-20 14:30:00,114.68,114.73,114.63,114.7,20873.0,109.6246,109.6724,109.5768,109.6437,20873.0
2017-04-20 14:35:00,114.69,114.72,114.66,114.7,35826.0,109.6341,109.6628,109.6054,109.6437,35826.0
2017-04-20 14:40:00,114.69,114.71,114.61,114.63,66530.0,109.6341,109.6532,109.5577,109.5768,66530.0
2017-04-20 14:45:00,114.63,114.68,114.63,114.68,32632.0,109.5768,109.6246,109.5768,109.6246,32632.0
2017-04-20 14:50:00,114.68,114.74,114.66,114.68,17653.0,109.6246,109.6819,109.6054,109.6246,17653.0
2017-04-20 14:55:00,114.69,114.74,114.67,114.67,26781.0,109.6341,109.6819,109.615,109.615,26781.0
2017-04-20 15:00:00,114.66,114.68,114.6,114.67,39915.0,109.6054,109.6246,109.5481,109.615,39915.0
2017-04-20 15:05:00,114.67,114.78,114.66,114.78,41346.0,109.615,109.7202,109.6054,109.7202,41346.0
2017-04-20 15:10:00,114.78,114.81,114.74,114.77,70118.0,109.7202,109.7488,109.6819,109.7106,70118.0
2017-04-20 15:15:00,114.75,114.82,114.72,114.72,29237.0,109.6915,109.7584,109.6628,109.6628,29237.0
2017-04-20 15:20:00,114.72,114.72,114.64,114.71,38155.0,109.6628,109.6628,109.5863,109.6532,38155.0
2017-04-20 15:25:00,114.72,114.8,114.7,114.8,38493.0,109.6628,109.7393,109.6437,109.7393,38493.0
2017-04-20 15:30:00,114.8,114.83,114.74,114.77,51688.0,109.7393,109.768,109.6819,109.7106,51688.0
2017-04-20 15:35:00,114.77,114.77,114.69,114.7,45307.0,109.7106,109.7106,109.6341,109.6437,45307.0
2017-04-20 15:40:00,114.7,114.72,114.6,114.71,50665.0,109.6437,109.6628,109.5481,109.6532,50665.0
2017-04-20 15:45:00,114.7,114.72,114.64,114.67,56014.0,109.6437,109.6628,109.5863,109.615,56014.0
2017-04-20 15:50:00,114.67,114.71,114.66,114.7,111257.0,109.615,109.6532,109.6054,109.6437,111257.0
2017-04-20 15:55:00,114.7,114.8,114.6,114.63,202158.0,109.6437,109.7393,109.5481,109.5768,202158.0
2017-04-21 09:30:00,114.8,115.4,114.8,115.4,341861.0,109.7393,110.3128,109.7393,110.3128,341861.0
2017-04-21 09:35:00,115.35,115.39,115.14,115.38,38322.0,110.265,110.3033,110.0643,110.2937,38322.0
2017-04-21 09:40:00,115.34,115.61,115.34,115.57,130023.0,110.2555,110.5136,110.2555,110.4753,130023.0
2017-04-21 09:45:00,115.56,115.56,114.92,114.98,96697.0,110.4658,110.4658,109.854,109.9113,96697.0
2017-04-21 09:50:00,114.99,115.0,114.74,114.76,75903.0,109.9209,109.9305,109.6819,109.701,75903.0
2017-04-21 09:55:00,114.78,114.92,114.53,114.88,41319.0,109.7202,109.854,109.4812,109.8157,41319.0
2017-04-21 10:00:00,114.9,115.02,114.66,114.67,32826.0,109.8349,109.9496,109.6054,109.615,32826.0
2017-04-21 10:05:00,114.69,114.88,114.67,114.85,21156.0,109.6341,109.8157,109.615,109.7871,21156.0
2017-04-21 10:10:00,114.85,114.93,114.6,114.62,28727.0,109.7871,109.8635,109.5481,109.5672,28727.0
2017-04-21 10:15:00,114.68,114.82,114.63,114.65,28190.0,109.6246,109.7584,109.5768,109.5959,28190.0
2017-04-21 10:20:00,114.65,114.77,114.61,114.74,32117.0,109.5959,109.7106,109.5577,109.6819,32117.0
2017-04-21 10:25:00,114.77,114.79,114.62,114.7,30064.0,109.7106,109.7297,109.5672,109.6437,30064.0
2017-04-21 10:30:00,114.71,114.72,114.51,114.59,26373.0,109.6532,109.6628,109.4621,109.5385,26373.0
2017-04-21 10:35:00,114.58,114.64,114.54,114.6,16688.0,109.529,109.5863,109.4907,109.5481,16688.0
2017-04-21 10:40:00,114.61,114.62,114.5,114.55,23678.0,109.5577,109.5672,109.4525,109.5003,23678.0
2017-04-21 10:45:00,114.55,114.55,114.4,114.41,17441.0,109.5003,109.5003,109.3569,109.3665,17441.0
2017-04-21 10:50:00,114.39,114.46,114.35,114.42,29693.0,109.3474,109.4143,109.3091,109.376,29693.0
2017-04-21 10:55:00,114.43,114.43,114.29,114.33,72031.0,109.3856,109.3856,109.2518,109.29,72031.0
2017-04-21 11:00:00,114.32,114.35,114.23,114.23,39905.0,109.2804,109.3091,109.1944,109.1944,39905.0
2017-04-21 11:05:00,114.24,114.28,114.19,114.19,39101.0,109.204,109.2422,109.1562,109.1562,39101.0
2017-04-21 11:10:00,114.2,114.24,114.17,114.21,19863.0,109.1657,109.204,109.137,109.1753,19863.0
2017-04-21 11:15:00,114.2,114.55,114.18,114.5,39033.0,109.1657,109.5003,109.1466,109.4525,39033.0
2017-04-21 11:20:00,114.48,114.61,114.47,114.57,33880.0,109.4334,109.5577,109.4238,109.5194,33880.0
2017-04-21 11:25:00,114.56,114.61,114.48,114.54,15035.0,109.5099,109.5577,109.4334,109.4907,15035.0
2017-04-21 11:30:00,114.55,114.59,114.45,114.57,19805.0,109.5003,109.5385,109.4047,109.5194,19805.0
2017-04-21 11:35:00,114.56,114.57,114.51,114.54,19124.0,109.5099,109.5194,109.4621,109.4907,19124.0
2017-04-21 11:40:00,114.53,114.53,114.46,114.53,8205.0,109.4812,109.4812,109.4143,109.4812,8205.0
2017-04-21 11:45:00,114.53,114.54,114.42,114.46,22166.0,109.4812,109.4907,109.376,109.4143,22166.0
2017-04-21 11:50:00,114.44,114.48,114.39,114.41,14315.0,109.3951,109.4334,109.3474,109.3665,14315.0
2017-04-21 11:55:00,114.42,114.53,114.4,114.47,12827.0,109.376,109.4812,109.3569,109.4238,12827.0
2017-04-21 12:00:00,114.47,114.49,114.42,114.44,19587.0,109.4238,109.4429,109.376,109.3951,19587.0
2017-04-21 12:05:00,114.44,114.45,114.38,114.4,12443.0,109.3951,109.4047,109.3378,109.3569,12443.0
2017-04-21 12:10:00,114.39,114.41,114.24,114.25,17757.0,109.3474,109.3665,109.204,109.2135,17757.0
2017-04-21 12:15:00,114.25,114.29,114.22,114.25,11512.0,109.2135,109.2518,109.1848,109.2135,11512.0
2017-04-21 12:20:00,114.27,114.39,114.24,114.34,9712.0,109.2326,109.3474,109.204,109.2996,9712.0
2017-04-21 12:25:00,114.34,114.42,114.32,114.32,6667.0,109.2996,109.376,109.2804,109.2804,6667.0
2017-04-21 12:30:00,114.33,114.45,114.27,114.43,10984.0,109.29,109.4047,109.2326,109.3856,10984.0
2017-04-21 12:35:00,114.46,114.48,114.4,114.46,10739.0,109.4143,109.4334,109.3569,109.4143,10739.0
2017-04-21 12:40:00,114.45,114.5,114.41,114.45,10616.0,109.4047,109.4525,109.3665,109.4047,10616.0
2017-04-21 12:45:00,114.45,114.45,114.36,114.43,14790.0,109.4047,109.4047,109.3187,109.3856,14790.0
2017-04-21 12:50:00,114.42,114.45,114.4,114.41,8389.0,109.376,109.4047,109.3569,109.3665,8389.0
2017-04-21 12:55:00,114.4,114.41,114.31,114.33,11646.0,109.3569,109.3665,109.2709,109.29,11646.0
2017-04-21 13:00:00,114.35,114.42,114.33,114.4,15335.0,109.3091,109.376,109.29,109.3569,15335.0
2017-04-21 13:05:00,114.41,114.45,114.37,114.37,14361.0,109.3665,109.4047,109.3282,109.3282,14361.0
2017-04-21 13:10:00,114.38,114.39,114.02,114.1,39572.0,109.3378,109.3474,108.9937,109.0701,39572.0
2017-04-21 13:15:00,114.1,114.15,114.05,114.05,13316.0,109.0701,109.1179,109.0223,109.0223,13316.0
2017-04-21 13:20:00,114.03,114.11,114.01,114.09,17740.0,109.0032,109.0797,108.9841,109.0606,17740.0
2017-04-21 13:25:00,114.09,114.15,114.06,114.12,19660.0,109.0606,109.1179,109.0319,109.0893,19660.0
2017-04-21 13:30:00,114.11,114.14,114.07,114.12,12289.0,109.0797,109.1084,109.0415,109.0893,12289.0
2017-04-21 13:35:00,114.13,114.17,114.08,114.17,8174.0,109.0988,109.137,109.051,109.137,8174.0
2017-04-21 13:40:00,114.16,114.29,114.15,114.28,14338.0,109.1275,109.2518,109.1179,109.2422,14338.0
2017-04-21 13:45:00,114.3,114.32,114.27,114.28,21443.0,109.2613,109.2804,109.2326,109.2422,21443.0
2017-04-21 13:50:00,114.28,114.4,114.27,114.38,14332.0,109.2422,109.3569,109.2326,109.3378,14332.0
2017-04-21 13:55:00,114.38,114.58,114.37,114.54,20551.0,109.3378,109.529,109.3282,109.4907,20551.0
2017-04-21 14:00:00,114.53,114.53,114.4,114.46,17333.0,109.4812,109.4812,109.3569,109.4143,17333.0
2017-04-21 14:05:00,114.48,114.48,114.4,114.48,15272.0,109.4334,109.4334,109.3569,109.4334,15272.0
2017-04-21 14:10:00,114.48,114.52,114.44,114.47,12494.0,109.4334,109.4716,109.3951,109.4238,12494.0
2017-04-21 14:15:00,114.47,114.47,114.34,114.35,14555.0,109.4238,109.4238,109.2996,109.3091,14555.0
2017-04-21 14:20:00,114.34,114.42,114.32,114.4,18063.0,109.2996,109.376,109.2804,109.3569,18063.0
2017-04-21 14:25:00,114.41,114.46,114.4,114.42,20210.0,109.3665,109.4143,109.3569,109.376,20210.0
2017-04-21 14:30:00,114.4,114.47,114.39,114.46,22873.0,109.3569,109.4238,109.3474,109.4143,22873.0
2017-04-21 14:35:00,114.46,114.48,114.41,114.47,15154.0,109.4143,109.4334,109.3665,109.4238,15154.0
2017-04-21 14:40:00,114.47,114.47,114.39,114.39,23074.0,109.4238,109.4238,109.3474,109.3474,23074.0
2017-04-21 14:45:00,114.41,114.42,114.28,114.28,16829.0,109.3665,109.376,109.2422,109.2422,16829.0
2017-04-21 14:50:00,114.26,114.31,114.21,114.29,21916.0,109.2231,109.2709,109.1753,109.2518,21916.0
2017-04-21 14:55:00,114.28,114.37,114.24,114.34,26421.0,109.2422,109.3282,109.204,109.2996,26421.0
2017-04-21 15:00:00,114.35,114.36,114.21,114.23,21274.0,109.3091,109.3187,109.1753,109.1944,21274.0
2017-04-21 15:05:00,114.23,114.25,114.12,114.23,23245.0,109.1944,109.2135,109.0893,109.1944,23245.0
2017-04-21 15:10:00,114.23,114.28,114.18,114.27,18207.0,109.1944,109.2422,109.1466,109.2326,18207.0
2017-04-21 15:15:00,114.27,114.27,114.18,114.21,29182.0,109.2326,109.2326,109.1466,109.1753,29182.0
2017-04-21 15:20:00,114.21,114.28,114.18,114.21,20149.0,109.1753,109.2422,109.1466,109.1753,20149.0
2017-04-21 15:25:00,114.22,114.29,114.19,114.23,30849.0,109.1848,109.2518,109.1562,109.1944,30849.0
2017-04-21 15:30:00,114.22,114.29,114.22,114.28,32464.0,109.1848,109.2518,109.1848,109.2422,32464.0
2017-04-21 15:35:00,114.29,114.37,114.29,114.34,59857.0,109.2518,109.3282,109.2518,109.2996,59857.0
2017-04-21 15:40:00,114.35,114.45,114.32,114.43,52458.0,109.3091,109.4047,109.2804,109.3856,52458.0
2017-04-21 15:45:00,114.43,114.5,114.38,114.49,56125.0,109.3856,109.4525,109.3378,109.4429,56125.0
2017-04-21 15:50:00,114.48,114.52,114.45,114.48,87894.0,109.4334,109.4716,109.4047,109.4334,87894.0
2017-04-21 15:55:00,114.48,114.5,114.3,114.32,170440.0,109.4334,109.4525,109.2613,109.2804,170440.0
2017-04-24 09:30:00,115.8,115.99,115.52,115.61,75504.0,110.6952,110.8768,110.4275,110.5136,75504.0
2017-04-24 09:35:00,115.58,115.67,115.46,115.62,30218.0,110.4849,110.5709,110.3702,110.5231,30218.0
2017-04-24 09:40:00,115.63,115.77,115.58,115.74,27157.0,110.5327,110.6665,110.4849,110.6378,27157.0
2017-04-24 09:45:00,115.73,115.81,115.55,115.56,28594.0,110.6283,110.7048,110.4562,110.4658,28594.0
2017-04-24 09:50:00,115.57,115.57,115.32,115.34,55211.0,110.4753,110.4753,110.2364,110.2555,55211.0
2017-04-24 09:55:00,115.34,115.48,115.27,115.46,71229.0,110.2555,110.3893,110.1886,110.3702,71229.0
2017-04-24 10:00:00,115.44,115.58,115.42,115.53,28264.0,110.3511,110.4849,110.3319,110.4371,28264.0
2017-04-24 10:05:00,115.5,115.59,115.35,115.39,28288.0,110.4084,110.4945,110.265,110.3033,28288.0
2017-04-24 10:10:00,115.39,115.52,115.33,115.46,22389.0,110.3033,110.4275,110.2459,110.3702,22389.0
2017-04-24 10:15:00,115.47,115.6,115.44,115.6,16618.0,110.3797,110.504,110.3511,110.504,16618.0
2017-04-24 10:20:00,115.61,115.7,115.51,115.52,26621.0,110.5136,110.5996,110.418,110.4275,26621.0
2017-04-24 10:25:00,115.5,115.5,115.38,115.44,35474.0,110.4084,110.4084,110.2937,110.3511,35474.0
2017-04-24 10:30:00,115.44,115.45,115.32,115.35,22126.0,110.3511,110.3606,110.2364,110.265,22126.0
2017-04-24 10:35:00,115.34,115.41,115.32,115.36,26675.0,110.2555,110.3224,110.2364,110.2746,26675.0
2017-04-24 10:40:00,115.37,115.41,115.34,115.36,25312.0,110.2841,110.3224,110.2555,110.2746,25312.0
2017-04-24 10:45:00,115.36,115.41,115.35,115.38,26553.0,110.2746,110.3224,110.265,110.2937,26553.0
2017-04-24 10:50:00,115.39,115.48,115.36,115.46,25448.0,110.3033,110.3893,110.2746,110.3702,25448.0
2017-04-24 10:55:00,115.47,115.51,115.42,115.42,22832.0,110.3797,110.418,110.3319,110.3319,22832.0
2017-04-24 11:00:00,115.44,115.46,115.39,115.46,13513.0,110.3511,110.3702,110.3033,110.3702,13513.0
2017-04-24 11:05:00,115.45,115.51,115.44,115.45,18074.0,110.3606,110.418,110.3511,110.3606,18074.0
2017-04-24 11:10:00,115.46,115.46,115.34,115.38,36861.0,110.3702,110.3702,110.2555,110.2937,36861.0
2017-04-24 11:15:00,115.39,115.42,115.31,115.34,40958.0,110.3033,110.3319,110.2268,110.2555,40958.0
2017-04-24 11:20:00,115.35,115.4,115.34,115.4,13158.0,110.265,110.3128,110.2555,110.3128,13158.0
2017-04-24 11:25:00,115.39,115.42,115.36,115.39,20801.0,110.3033,110.3319,110.2746,110.3033,20801.0
2017-04-24 11:30:00,115.39,115.39,115.33,115.39,14132.0,110.3033,110.3033,110.2459,110.3033,14132.0
2017-04-24 11:35:00,115.39,115.44,115.34,115.41,22238.0,110.3033,110.3511,110.2555,110.3224,22238.0
2017-04-24 11:40:00,115.4,115.42,115.35,115.39,13572.0,110.3128,110.3319,110.265,110.3033,13572.0
2017-04-24 11:45:00,115.39,115.41,115.35,115.37,13213.0,110.3033,110.3224,110.265,110.2841,13213.0
2017-04-24 11:50:00,115.37,115.39,115.31,115.34,34992.0,110.2841,110.3033,110.2268,110.2555,34992.0
2017-04-24 11:55:00,115.33,115.39,115.29,115.31,23571.0,110.2459,110.3033,110.2077,110.2268,23571.0
2017-04-24 12:00:00,115.32,115.42,115.3,115.36,17746.0,110.2364,110.3319,110.2172,110.2746,17746.0
2017-04-24 12:05:00,115.36,115.38,115.3,115.37,15390.0,110.2746,110.2937,110.2172,110.2841,15390.0
2017-04-24 12:10:00,115.34,115.41,115.31,115.35,23646.0,110.2555,110.3224,110.2268,110.265,23646.0
2017-04-24 12:15:00,115.35,115.38,115.31,115.36,16202.0,110.265,110.2937,110.2268,110.2746,16202.0
2017-04-24 12:20:00,115.36,115.37,115.32,115.35,19863.0,110.2746,110.2841,110.2364,110.265,19863.0
2017-04-24 12:25:00,115.34,115.37,115.25,115.26,38174.0,110.2555,110.2841,110.1694,110.179,38174.0
2017-04-24 12:30:00,115.26,115.27,115.23,115.25,36858.0,110.179,110.1886,110.1503,110.1694,36858.0
2017-04-24 12:35:00,115.25,115.27,115.24,115.25,14541.0,110.1694,110.1886,110.1599,110.1694,14541.0
2017-04-24 12:40:00,115.26,115.27,115.15,115.16,17081.0,110.179,110.1886,110.0738,110.0834,17081.0
2017-04-24 12:45:00,115.15,115.2,115.13,115.2,14095.0,110.0738,110.1216,110.0547,110.1216,14095.0
2017-04-24 12:50:00,115.2,115.21,115.0,115.1,73774.0,110.1216,110.1312,109.9305,110.0261,73774.0
2017-04-24 12:55:00,115.09,115.12,115.01,115.09,15272.0,110.0165,110.0452,109.94,110.0165,15272.0
2017-04-24 13:00:00,115.08,115.15,115.08,115.1,11651.0,110.0069,110.0738,110.0069,110.0261,11651.0
2017-04-24 13:05:00,115.11,115.17,115.08,115.08,15035.0,110.0356,110.093,110.0069,110.0069,15035.0
2017-04-24 13:10:00,115.08,115.16,115.08,115.14,19343.0,110.0069,110.0834,110.0069,110.0643,19343.0
2017-04-24 13:15:00,115.1,115.18,115.1,115.15,11304.0,110.0261,110.1025,110.0261,110.0738,11304.0
2017-04-24 13:20:00,115.16,115.16,115.08,115.13,16066.0,110.0834,110.0834,110.0069,110.0547,16066.0
2017-04-24 13:25:00,115.13,115.18,115.07,115.14,28703.0,110.0547,110.1025,109.9974,110.0643,28703.0
2017-04-24 13:30:00,115.14,115.2,115.1,115.2,27054.0,110.0643,110.1216,110.0261,110.1216,27054.0
2017-04-24 13:35:00,115.2,115.21,115.14,115.17,26104.0,110.1216,110.1312,110.0643,110.093,26104.0
2017-04-24 13:40:00,115.17,115.21,115.12,115.15,31057.0,110.093,110.1312,110.0452,110.0738,31057.0
2017-04-24 13:45:00,115.16,115.18,115.1,115.18,16102.0,110.0834,110.1025,110.0261,110.1025,16102.0
2017-04-24 13:50:00,115.21,115.25,115.18,115.23,54735.0,110.1312,110.1694,110.1025,110.1503,54735.0
2017-04-24 13:55:00,115.23,115.28,115.22,115.26,13240.0,110.1503,110.1981,110.1408,110.179,13240.0
2017-04-24 14:00:00,115.27,115.35,115.26,115.26,13410.0,110.1886,110.265,110.179,110.179,13410.0
2017-04-24 14:05:00,115.26,115.29,115.24,115.25,14890.0,110.179,110.2077,110.1599,110.1694,14890.0
2017-04-24 14:10:00,115.25,115.29,115.22,115.27,21242.0,110.1694,110.2077,110.1408,110.1886,21242.0
2017-04-24 14:15:00,115.27,115.37,115.26,115.3,19437.0,110.1886,110.2841,110.179,110.2172,19437.0
2017-04-24 14:20:00,115.31,115.35,115.3,115.32,16247.0,110.2268,110.265,110.2172,110.2364,16247.0
2017-04-24 14:25:00,115.31,115.35,115.29,115.33,20847.0,110.2268,110.265,110.2077,110.2459,20847.0
2017-04-24 14:30:00,115.33,115.36,115.29,115.32,20081.0,110.2459,110.2746,110.2077,110.2364,20081.0
2017-04-24 14:35:00,115.32,115.35,115.23,115.28,35242.0,110.2364,110.265,110.1503,110.1981,35242.0
2017-04-24 14:40:00,115.28,115.32,115.26,115.29,16784.0,110.1981,110.2364,110.179,110.2077,16784.0
2017-04-24 14:45:00,115.29,115.32,115.27,115.32,12692.0,110.2077,110.2364,110.1886,110.2364,12692.0
2017-04-24 14:50:00,115.31,115.35,115.29,115.31,25630.0,110.2268,110.265,110.2077,110.2268,25630.0
2017-04-24 14:55:00,115.31,115.4,115.3,115.35,134397.0,110.2268,110.3128,110.2172,110.265,134397.0
2017-04-24 15:00:00,115.35,115.42,115.35,115.42,30981.0,110.265,110.3319,110.265,110.3319,30981.0
2017-04-24 15:05:00,115.43,115.56,115.42,115.55,44101.0,110.3415,110.4658,110.3319,110.4562,44101.0
2017-04-24 15:10:00,115.56,115.68,115.53,115.67,30070.0,110.4658,110.5805,110.4371,110.5709,30070.0
2017-04-24 15:15:00,115.68,115.74,115.65,115.68,40238.0,110.5805,110.6378,110.5518,110.5805,40238.0
2017-04-24 15:20:00,115.68,115.78,115.66,115.68,41528.0,110.5805,110.6761,110.5614,110.5805,41528.0
2017-04-24 15:25:00,115.67,115.72,115.66,115.68,35235.0,110.5709,110.6187,110.5614,110.5805,35235.0
2017-04-24 15:30:00,115.69,115.73,115.55,115.66,43355.0,110.59,110.6283,110.4562,110.5614,43355.0
2017-04-24 15:35:00,115.66,115.71,115.63,115.67,38942.0,110.5614,110.6092,110.5327,110.5709,38942.0
2017-04-24 15:40:00,115.67,115.73,115.62,115.72,52807.0,110.5709,110.6283,110.5231,110.6187,52807.0
2017-04-24 15:45:00,115.72,115.76,115.66,115.66,58316.0,110.6187,110.657,110.5614,110.5614,58316.0
2017-04-24 15:50:00,115.66,115.67,115.55,115.58,92682.0,110.5614,110.5709,110.4562,110.4849,92682.0
2017-04-24 15:55:00,115.58,115.78,115.58,115.67,157012.0,110.4849,110.6761,110.4849,110.5709,157012.0
2017-04-25 09:30:00,116.35,116.37,116.0,116.23,69796.0,111.2209,111.2401,110.8864,111.1062,69796.0
2017-04-25 09:35:00,116.24,116.39,116.1,116.32,22321.0,111.1158,111.2592,110.982,111.1923,22321.0
2017-04-25 09:40:00,116.35,116.48,116.27,116.27,30111.0,111.2209,111.3452,111.1445,111.1445,30111.0
2017-04-25 09:45:00,116.27,116.27,116.16,116.21,25929.0,111.1445,111.1445,111.0393,111.0871,25929.0
2017-04-25 09:50:00,116.2,116.22,115.95,115.97,30395.0,111.0776,111.0967,110.8386,110.8577,30395.0
2017-04-25 09:55:00,115.98,116.05,115.89,115.92,21988.0,110.8673,110.9342,110.7812,110.8099,21988.0
2017-04-25 10:00:00,115.96,116.21,115.95,116.12,20672.0,110.8481,111.0871,110.8386,111.0011,20672.0
2017-04-25 10:05:00,116.18,116.33,116.16,116.3,13544.0,111.0584,111.2018,111.0393,111.1732,13544.0
2017-04-25 10:10:00,116.31,116.41,116.27,116.28,42537.0,111.1827,111.2783,111.1445,111.154,42537.0
2017-04-25 10:15:00,116.29,116.44,116.26,116.39,100794.0,111.1636,111.307,111.1349,111.2592,100794.0
2017-04-25 10:20:00,116.39,116.39,116.23,116.34,32357.0,111.2592,111.2592,111.1062,111.2114,32357.0
2017-04-25 10:25:00,116.33,116.36,116.14,116.16,26401.0,111.2018,111.2305,111.0202,111.0393,26401.0
2017-04-25 10:30:00,116.19,116.2,116.15,116.18,23617.0,111.068,111.0776,111.0298,111.0584,23617.0
2017-04-25 10:35:00,116.18,116.27,116.17,116.22,15555.0,111.0584,111.1445,111.0489,111.0967,15555.0
2017-04-25 10:40:00,116.23,116.23,116.08,116.11,18600.0,111.1062,111.1062,110.9628,110.9915,18600.0
2017-04-25 10:45:00,116.12,116.19,116.11,116.16,24187.0,111.0011,111.068,110.9915,111.0393,24187.0
2017-04-25 10:50:00,116.16,116.2,116.12,116.13,19559.0,111.0393,111.0776,111.0011,111.0106,19559.0
2017-04-25 10:55:00,116.14,116.15,116.06,116.11,19396.0,111.0202,111.0298,110.9437,110.9915,19396.0
2017-04-25 11:00:00,116.1,116.11,116.05,116.09,13612.0,110.982,110.9915,110.9342,110.9724,13612.0
2017-04-25 11:05:00,116.11,116.15,116.05,116.07,28515.0,110.9915,111.0298,110.9342,110.9533,28515.0
2017-04-25 11:10:00,116.07,116.1,116.04,116.09,36407.0,110.9533,110.982,110.9246,110.9724,36407.0
2017-04-25 11:15:00,116.09,116.19,116.08,116.14,29733.0,110.9724,111.068,110.9628,111.0202,29733.0
2017-04-25 11:20:00,116.13,116.16,116.11,116.13,27647.0,111.0106,111.0393,110.9915,111.0106,27647.0
2017-04-25 11:25:00,116.13,116.15,116.01,116.09,37894.0,111.0106,111.0298,110.8959,110.9724,37894.0
2017-04-25 11:30:00,116.09,116.12,116.03,116.05,27191.0,110.9724,111.0011,110.9151,110.9342,27191.0
2017-04-25 11:35:00,116.06,116.07,116.0,116.06,15510.0,110.9437,110.9533,110.8864,110.9437,15510.0
2017-04-25 11:40:00,116.07,116.23,116.01,116.22,42298.0,110.9533,111.1062,110.8959,111.0967,42298.0
2017-04-25 11:45:00,116.23,116.29,116.21,116.22,19385.0,111.1062,111.1636,111.0871,111.0967,19385.0
2017-04-25 11:50:00,116.2,116.22,116.19,116.19,15462.0,111.0776,111.0967,111.068,111.068,15462.0
2017-04-25 11:55:00,116.19,116.22,116.18,116.18,15479.0,111.068,111.0967,111.0584,111.0584,15479.0
2017-04-25 12:00:00,116.18,116.18,116.13,116.14,16353.0,111.0584,111.0584,111.0106,111.0202,16353.0
2017-04-25 12:05:00,116.14,116.14,116.08,116.1,16980.0,111.0202,111.0202,110.9628,110.982,16980.0
2017-04-25 12:10:00,116.1,116.11,116.01,116.08,33087.0,110.982,110.9915,110.8959,110.9628,33087.0
2017-04-25 12:15:00,116.08,116.19,116.08,116.17,49780.0,110.9628,111.068,110.9628,111.0489,49780.0
2017-04-25 12:20:00,116.18,116.19,116.12,116.14,15917.0,111.0584,111.068,111.0011,111.0202,15917.0
2017-04-25 12:25:00,116.14,116.14,116.03,116.03,17153.0,111.0202,111.0202,110.9151,110.9151,17153.0
2017-04-25 12:30:00,116.03,116.05,116.0,116.03,28006.0,110.9151,110.9342,110.8864,110.9151,28006.0
2017-04-25 12:35:00,116.03,116.03,115.9,115.97,23952.0,110.9151,110.9151,110.7908,110.8577,23952.0
2017-04-25 12:40:00,115.97,115.99,115.93,115.93,10963.0,110.8577,110.8768,110.8195,110.8195,10963.0
2017-04-25 12:45:00,115.92,115.97,115.92,115.95,17569.0,110.8099,110.8577,110.8099,110.8386,17569.0
2017-04-25 12:50:00,115.95,115.99,115.95,115.96,16827.0,110.8386,110.8768,110.8386,110.8481,16827.0
2017-04-25 12:55:00,115.96,115.96,115.9,115.91,12077.0,110.8481,110.8481,110.7908,110.8003,12077.0
2017-04-25 13:00:00,115.91,116.0,115.9,115.99,15264.0,110.8003,110.8864,110.7908,110.8768,15264.0
2017-04-25 13:05:00,115.99,116.15,115.99,116.15,18691.0,110.8768,111.0298,110.8768,111.0298,18691.0
2017-04-25 13:10:00,116.16,116.2,116.14,116.17,42498.0,111.0393,111.0776,111.0202,111.0489,42498.0
2017-04-25 13:15:00,116.18,116.22,116.12,116.16,13738.0,111.0584,111.0967,111.0011,111.0393,13738.0
2017-04-25 13:20:00,116.16,116.17,116.07,116.1,22003.0,111.0393,111.0489,110.9533,110.982,22003.0
2017-04-25 13:25:00,116.09,116.1,116.04,116.05,23140.0,110.9724,110.982,110.9246,110.9342,23140.0
2017-04-25 13:30:00,116.05,116.13,116.05,116.12,25480.0,110.9342,111.0106,110.9342,111.0011,25480.0
2017-04-25 13:35:00,116.12,116.14,116.09,116.1,10712.0,111.0011,111.0202,110.9724,110.982,10712.0
2017-04-25 13:40:00,116.1,116.16,116.09,116.16,8497.0,110.982,111.0393,110.9724,111.0393,8497.0
2017-04-25 13:45:00,116.16,116.16,116.1,116.15,11306.0,111.0393,111.0393,110.982,111.0298,11306.0
2017-04-25 13:50:00,116.14,116.18,116.13,116.17,10862.0,111.0202,111.0584,111.0106,111.0489,10862.0
2017-04-25 13:55:00,116.18,116.18,116.13,116.14,8967.0,111.0584,111.0584,111.0106,111.0202,8967.0
2017-04-25 14:00:00,116.13,116.15,116.11,116.15,8658.0,111.0106,111.0298,110.9915,111.0298,8658.0
2017-04-25 14:05:00,116.15,116.24,116.14,116.23,12210.0,111.0298,111.1158,111.0202,111.1062,12210.0
2017-04-25 14:10:00,116.22,116.26,116.22,116.24,17437.0,111.0967,111.1349,111.0967,111.1158,17437.0
2017-04-25 14:15:00,116.23,116.24,116.2,116.23,13718.0,111.1062,111.1158,111.0776,111.1062,13718.0
2017-04-25 14:20:00,116.23,116.25,116.2,116.24,15387.0,111.1062,111.1254,111.0776,111.1158,15387.0
2017-04-25 14:25:00,116.24,116.29,116.23,116.25,31647.0,111.1158,111.1636,111.1062,111.1254,31647.0
2017-04-25 14:30:00,116.24,116.26,116.22,116.24,13853.0,111.1158,111.1349,111.0967,111.1158,13853.0
2017-04-25 14:35:00,116.24,116.3,116.24,116.3,11020.0,111.1158,111.1732,111.1158,111.1732,11020.0
2017-04-25 14:40:00,116.3,116.3,116.22,116.26,29570.0,111.1732,111.1732,111.0967,111.1349,29570.0
2017-04-25 14:45:00,116.26,116.3,116.26,116.29,19723.0,111.1349,111.1732,111.1349,111.1636,19723.0
2017-04-25 14:50:00,116.29,116.29,116.26,116.27,11462.0,111.1636,111.1636,111.1349,111.1445,11462.0
2017-04-25 14:55:00,116.27,116.27,116.21,116.24,15616.0,111.1445,111.1445,111.0871,111.1158,15616.0
2017-04-25 15:00:00,116.23,116.33,116.21,116.33,18119.0,111.1062,111.2018,111.0871,111.2018,18119.0
2017-04-25 15:05:00,116.33,116.42,116.3,116.4,30842.0,111.2018,111.2879,111.1732,111.2687,30842.0
2017-04-25 15:10:00,116.4,116.42,116.38,116.41,18240.0,111.2687,111.2879,111.2496,111.2783,18240.0
2017-04-25 15:15:00,116.4,116.44,116.37,116.44,26084.0,111.2687,111.307,111.2401,111.307,26084.0
2017-04-25 15:20:00,116.44,116.44,116.39,116.4,23122.0,111.307,111.307,111.2592,111.2687,23122.0
2017-04-25 15:25:00,116.39,116.41,116.32,116.34,23647.0,111.2592,111.2783,111.1923,111.2114,23647.0
2017-04-25 15:30:00,116.34,116.34,116.26,116.26,29640.0,111.2114,111.2114,111.1349,111.1349,29640.0
2017-04-25 15:35:00,116.26,116.26,116.14,116.16,34549.0,111.1349,111.1349,111.0202,111.0393,34549.0
2017-04-25 15:40:00,116.17,116.22,116.15,116.15,37316.0,111.0489,111.0967,111.0298,111.0298,37316.0
2017-04-25 15:45:00,116.15,116.23,116.12,116.15,42833.0,111.0298,111.1062,111.0011,111.0298,42833.0
2017-04-25 15:50:00,116.14,116.17,116.13,116.17,54599.0,111.0202,111.0489,111.0106,111.0489,54599.0
2017-04-25 15:55:00,116.17,116.22,116.09,116.12,131103.0,111.0489,111.0967,110.9724,111.0011,131103.0
2017-04-26 09:30:00,116.05,116.46,115.95,116.46,53894.0,110.9342,111.3261,110.8386,111.3261,53894.0
2017-04-26 09:35:00,116.4,116.47,116.08,116.11,30594.0,111.2687,111.3357,110.9628,110.9915,30594.0
2017-04-26 09:40:00,116.1,116.16,116.0,116.11,16130.0,110.982,111.0393,110.8864,110.9915,16130.0
2017-04-26 09:45:00,116.09,116.23,116.07,116.23,11894.0,110.9724,111.1062,110.9533,111.1062,11894.0
2017-04-26 09:50:00,116.24,116.35,116.19,116.24,11549.0,111.1158,111.2209,111.068,111.1158,11549.0
2017-04-26 09:55:00,116.31,116.41,116.28,116.41,12321.0,111.1827,111.2783,111.154,111.2783,12321.0
2017-04-26 10:00:00,116.37,116.41,116.32,116.34,12481.0,111.2401,111.2783,111.1923,111.2114,12481.0
2017-04-26 10:05:00,116.35,116.41,116.31,116.34,13251.0,111.2209,111.2783,111.1827,111.2114,13251.0
2017-04-26 10:10:00,116.36,116.48,116.33,116.46,15141.0,111.2305,111.3452,111.2018,111.3261,15141.0
2017-04-26 10:15:00,116.46,116.48,116.42,116.44,20530.0,111.3261,111.3452,111.2879,111.307,20530.0
2017-04-26 10:20:00,116.44,116.54,116.41,116.48,22462.0,111.307,111.4026,111.2783,111.3452,22462.0
2017-04-26 10:25:00,116.49,116.51,116.43,116.49,13628.0,111.3548,111.3739,111.2974,111.3548,13628.0
2017-04-26 10:30:00,116.49,116.5,116.34,116.34,44366.0,111.3548,111.3643,111.2114,111.2114,44366.0
2017-04-26 10:35:00,116.34,116.35,116.11,116.13,30381.0,111.2114,111.2209,110.9915,111.0106,30381.0
2017-04-26 10:40:00,116.11,116.15,116.03,116.08,11840.0,110.9915,111.0298,110.9151,110.9628,11840.0
2017-04-26 10:45:00,116.08,116.08,116.0,116.05,98958.0,110.9628,110.9628,110.8864,110.9342,98958.0
2017-04-26 10:50:00,116.05,116.1,116.02,116.06,14349.0,110.9342,110.982,110.9055,110.9437,14349.0
2017-04-26 10:55:00,116.06,116.12,116.04,116.11,17944.0,110.9437,111.0011,110.9246,110.9915,17944.0
2017-04-26 11:00:00,116.11,116.15,116.08,116.15,17383.0,110.9915,111.0298,110.9628,111.0298,17383.0
2017-04-26 11:05:00,116.16,116.18,116.03,116.05,18743.0,111.0393,111.0584,110.9151,110.9342,18743.0
2017-04-26 11:10:00,116.06,116.1,116.02,116.02,23539.0,110.9437,110.982,110.9055,110.9055,23539.0
2017-04-26 11:15:00,116.05,116.08,115.99,116.0,13918.0,110.9342,110.9628,110.8768,110.8864,13918.0
2017-04-26 11:20:00,116.01,116.19,115.98,116.18,35652.0,110.8959,111.068,110.8673,111.0584,35652.0
2017-04-26 11:25:00,116.2,116.39,116.18,116.36,24701.0,111.0776,111.2592,111.0584,111.2305,24701.0
2017-04-26 11:30:00,116.36,116.48,116.34,116.47,20596.0,111.2305,111.3452,111.2114,111.3357,20596.0
2017-04-26 11:35:00,116.46,116.54,116.44,116.48,24488.0,111.3261,111.4026,111.307,111.3452,24488.0
2017-04-26 11:40:00,116.49,116.5,116.32,116.4,26906.0,111.3548,111.3643,111.1923,111.2687,26906.0
2017-04-26 11:45:00,116.39,116.41,116.16,116.16,56523.0,111.2592,111.2783,111.0393,111.0393,56523.0
2017-04-26 11:50:00,116.16,116.21,116.13,116.14,37962.0,111.0393,111.0871,111.0106,111.0202,37962.0
2017-04-26 11:55:00,116.14,116.21,116.13,116.2,12631.0,111.0202,111.0871,111.0106,111.0776,12631.0
2017-04-26 12:00:00,116.19,116.3,116.15,116.3,17355.0,111.068,111.1732,111.0298,111.1732,17355.0
2017-04-26 12:05:00,116.27,116.31,116.25,116.27,12798.0,111.1445,111.1827,111.1254,111.1445,12798.0
2017-04-26 12:10:00,116.27,116.47,116.26,116.45,15863.0,111.1445,111.3357,111.1349,111.3165,15863.0
2017-04-26 12:15:00,116.43,116.51,116.41,116.47,14233.0,111.2974,111.3739,111.2783,111.3357,14233.0
2017-04-26 12:20:00,116.47,116.47,116.36,116.38,12049.0,111.3357,111.3357,111.2305,111.2496,12049.0
2017-04-26 12:25:00,116.38,116.42,116.35,116.4,8242.0,111.2496,111.2879,111.2209,111.2687,8242.0
2017-04-26 12:30:00,116.38,116.44,116.37,116.41,14867.0,111.2496,111.307,111.2401,111.2783,14867.0
2017-04-26 12:35:00,116.4,116.42,116.29,116.36,13843.0,111.2687,111.2879,111.1636,111.2305,13843.0
2017-04-26 12:40:00,116.36,116.39,116.3,116.32,8916.0,111.2305,111.2592,111.1732,111.1923,8916.0
2017-04-26 12:45:00,116.31,116.42,116.28,116.33,12758.0,111.1827,111.2879,111.154,111.2018,12758.0
2017-04-26 12:50:00,116.3,116.44,116.3,116.44,9787.0,111.1732,111.307,111.1732,111.307,9787.0
2017-04-26 12:55:00,116.44,116.52,116.44,116.5,13591.0,111.307,111.3835,111.307,111.3643,13591.0
2017-04-26 13:00:00,116.5,116.53,116.44,116.45,11976.0,111.3643,111.393,111.307,111.3165,11976.0
2017-04-26 13:05:00,116.46,116.53,116.45,116.5,14621.0,111.3261,111.393,111.3165,111.3643,14621.0
2017-04-26 13:10:00,116.52,116.56,116.45,116.48,14522.0,111.3835,111.4217,111.3165,111.3452,14522.0
2017-04-26 13:15:00,116.49,116.51,116.43,116.43,13244.0,111.3548,111.3739,111.2974,111.2974,13244.0
2017-04-26 13:20:00,116.43,116.52,116.43,116.5,13199.0,111.2974,111.3835,111.2974,111.3643,13199.0
2017-04-26 13:25:00,116.49,116.51,116.46,116.47,12763.0,111.3548,111.3739,111.3261,111.3357,12763.0
2017-04-26 13:30:00,116.45,116.46,116.35,116.42,18727.0,111.3165,111.3261,111.2209,111.2879,18727.0
2017-04-26 13:35:00,116.41,116.47,116.37,116.46,26443.0,111.2783,111.3357,111.2401,111.3261,26443.0
2017-04-26 13:40:00,116.44,116.53,116.35,116.51,30226.0,111.307,111.393,111.2209,111.3739,30226.0
2017-04-26 13:45:00,116.51,116.51,116.14,116.24,29288.0,111.3739,111.3739,111.0202,111.1158,29288.0
2017-04-26 13:50:00,116.24,116.32,116.22,116.26,12570.0,111.1158,111.1923,111.0967,111.1349,12570.0
2017-04-26 13:55:00,116.24,116.26,116.17,116.17,18217.0,111.1158,111.1349,111.0489,111.0489,18217.0
2017-04-26 14:00:00,116.16,116.27,116.13,116.23,26952.0,111.0393,111.1445,111.0106,111.1062,26952.0
2017-04-26 14:05:00,116.22,116.29,116.17,116.26,16003.0,111.0967,111.1636,111.0489,111.1349,16003.0
2017-04-26 14:10:00,116.25,116.33,116.25,116.32,6953.0,111.1254,111.2018,111.1254,111.1923,6953.0
2017-04-26 14:15:00,116.32,116.39,116.28,116.28,13846.0,111.1923,111.2592,111.154,111.154,13846.0
2017-04-26 14:20:00,116.28,116.45,116.27,116.42,16553.0,111.154,111.3165,111.1445,111.2879,16553.0
2017-04-26 14:25:00,116.41,116.42,116.36,116.39,8707.0,111.2783,111.2879,111.2305,111.2592,8707.0
2017-04-26 14:30:00,116.39,116.47,116.39,116.44,10286.0,111.2592,111.3357,111.2592,111.307,10286.0
2017-04-26 14:35:00,116.43,116.44,116.39,116.4,9884.0,111.2974,111.307,111.2592,111.2687,9884.0
2017-04-26 14:40:00,116.39,116.47,116.38,116.44,14819.0,111.2592,111.3357,111.2496,111.307,14819.0
2017-04-26 14:45:00,116.44,116.49,116.42,116.46,10274.0,111.307,111.3548,111.2879,111.3261,10274.0
2017-04-26 14:50:00,116.46,116.5,116.44,116.44,10505.0,111.3261,111.3643,111.307,111.307,10505.0
2017-04-26 14:55:00,116.44,116.47,116.42,116.43,7157.0,111.307,111.3357,111.2879,111.2974,7157.0
2017-04-26 15:00:00,116.42,116.43,116.39,116.42,15396.0,111.2879,111.2974,111.2592,111.2879,15396.0
2017-04-26 15:05:00,116.42,116.49,116.41,116.48,12148.0,111.2879,111.3548,111.2783,111.3452,12148.0
2017-04-26 15:10:00,116.48,116.49,116.44,116.49,12035.0,111.3452,111.3548,111.307,111.3548,12035.0
2017-04-26 15:15:00,116.49,116.52,116.45,116.45,17489.0,111.3548,111.3835,111.3165,111.3165,17489.0
2017-04-26 15:20:00,116.47,116.47,116.4,116.46,17956.0,111.3357,111.3357,111.2687,111.3261,17956.0
2017-04-26 15:25:00,116.46,116.47,116.41,116.46,19022.0,111.3261,111.3357,111.2783,111.3261,19022.0
2017-04-26 15:30:00,116.46,116.49,116.35,116.37,24119.0,111.3261,111.3548,111.2209,111.2401,24119.0
2017-04-26 15:35:00,116.38,116.38,116.28,116.3,34354.0,111.2496,111.2496,111.154,111.1732,34354.0
2017-04-26 15:40:00,116.29,116.38,116.25,116.34,25323.0,111.1636,111.2496,111.1254,111.2114,25323.0
2017-04-26 15:45:00,116.34,116.36,116.27,116.28,36746.0,111.2114,111.2305,111.1445,111.154,36746.0
2017-04-26 15:50:00,116.29,116.32,116.16,116.17,52400.0,111.1636,111.1923,111.0393,111.0489,52400.0
2017-04-26 15:55:00,116.17,116.3,116.15,116.19,81568.0,111.0489,111.1732,111.0298,111.068,81568.0
2017-04-27 09:30:00,116.51,116.71,116.4,116.59,58699.0,111.3739,111.5651,111.2687,111.4504,58699.0
2017-04-27 09:35:00,116.59,116.81,116.54,116.78,41833.0,111.4504,111.6607,111.4026,111.632,41833.0
2017-04-27 09:40:00,116.76,116.79,116.64,116.77,38204.0,111.6129,111.6416,111.4982,111.6224,38204.0
2017-04-27 09:45:00,116.77,116.77,116.61,116.68,27657.0,111.6224,111.6224,111.4695,111.5364,27657.0
2017-04-27 09:50:00,116.69,116.69,116.63,116.63,11469.0,111.546,111.546,111.4886,111.4886,11469.0
2017-04-27 09:55:00,116.64,116.79,116.63,116.7,15321.0,111.4982,111.6416,111.4886,111.5555,15321.0
2017-04-27 10:00:00,116.71,116.74,116.65,116.72,19773.0,111.5651,111.5938,111.5077,111.5746,19773.0
2017-04-27 10:05:00,116.73,116.76,116.66,116.73,14018.0,111.5842,111.6129,111.5173,111.5842,14018.0
2017-04-27 10:10:00,116.74,116.91,116.73,116.88,22552.0,111.5938,111.7563,111.5842,111.7276,22552.0
2017-04-27 10:15:00,116.87,116.88,116.79,116.79,10250.0,111.718,111.7276,111.6416,111.6416,10250.0
2017-04-27 10:20:00,116.78,116.79,116.7,116.74,9115.0,111.632,111.6416,111.5555,111.5938,9115.0
2017-04-27 10:25:00,116.75,116.75,116.64,116.66,14983.0,111.6033,111.6033,111.4982,111.5173,14983.0
2017-04-27 10:30:00,116.66,116.69,116.59,116.67,12515.0,111.5173,111.546,111.4504,111.5268,12515.0
2017-04-27 10:35:00,116.69,116.73,116.65,116.66,13215.0,111.546,111.5842,111.5077,111.5173,13215.0
2017-04-27 10:40:00,116.67,116.67,116.59,116.59,14311.0,111.5268,111.5268,111.4504,111.4504,14311.0
2017-04-27 10:45:00,116.58,116.58,116.33,116.33,33659.0,111.4408,111.4408,111.2018,111.2018,33659.0
2017-04-27 10:50:00,116.33,116.38,116.2,116.22,24828.0,111.2018,111.2496,111.0776,111.0967,24828.0
2017-04-27 10:55:00,116.22,116.32,116.13,116.32,17351.0,111.0967,111.1923,111.0106,111.1923,17351.0
2017-04-27 11:00:00,116.32,116.36,116.23,116.24,21634.0,111.1923,111.2305,111.1062,111.1158,21634.0
2017-04-27 11:05:00,116.23,116.29,116.15,116.19,24792.0,111.1062,111.1636,111.0298,111.068,24792.0
2017-04-27 11:10:00,116.21,116.3,116.17,116.3,9177.0,111.0871,111.1732,111.0489,111.1732,9177.0
2017-04-27 11:15:00,116.31,116.32,116.26,116.27,14018.0,111.1827,111.1923,111.1349,111.1445,14018.0
2017-04-27 11:20:00,116.28,116.29,116.18,116.19,12390.0,111.154,111.1636,111.0584,111.068,12390.0
2017-04-27 11:25:00,116.2,116.25,116.12,116.14,14310.0,111.0776,111.1254,111.0011,111.0202,14310.0
2017-04-27 11:30:00,116.15,116.24,116.15,116.21,12919.0,111.0298,111.1158,111.0298,111.0871,12919.0
2017-04-27 11:35:00,116.22,116.25,116.15,116.16,11192.0,111.0967,111.1254,111.0298,111.0393,11192.0
2017-04-27 11:40:00,116.15,116.25,116.14,116.23,24743.0,111.0298,111.1254,111.0202,111.1062,24743.0
2017-04-27 11:45:00,116.23,116.28,116.2,116.21,16140.0,111.1062,111.154,111.0776,111.0871,16140.0
2017-04-27 11:50:00,116.21,116.3,116.16,116.3,10880.0,111.0871,111.1732,111.0393,111.1732,10880.0
2017-04-27 11:55:00,116.3,116.32,116.22,116.29,9247.0,111.1732,111.1923,111.0967,111.1636,9247.0
2017-04-27 12:00:00,116.29,116.31,116.24,116.24,10883.0,111.1636,111.1827,111.1158,111.1158,10883.0
2017-04-27 12:05:00,116.25,116.29,116.21,116.27,6775.0,111.1254,111.1636,111.0871,111.1445,6775.0
2017-04-27 12:10:00,116.28,116.36,116.27,116.33,14737.0,111.154,111.2305,111.1445,111.2018,14737.0
2017-04-27 12:15:00,116.35,116.35,116.29,116.32,9090.0,111.2209,111.2209,111.1636,111.1923,9090.0
2017-04-27 12:20:00,116.3,116.32,116.26,116.29,5929.0,111.1732,111.1923,111.1349,111.1636,5929.0
2017-04-27 12:25:00,116.32,116.33,116.28,116.33,7181.0,111.1923,111.2018,111.154,111.2018,7181.0
2017-04-27 12:30:00,116.33,116.38,116.32,116.33,9800.0,111.2018,111.2496,111.1923,111.2018,9800.0
2017-04-27 12:35:00,116.32,116.36,116.31,116.36,11030.0,111.1923,111.2305,111.1827,111.2305,11030.0
2017-04-27 12:40:00,116.35,116.49,116.35,116.47,15208.0,111.2209,111.3548,111.2209,111.3357,15208.0
2017-04-27 12:45:00,116.47,116.52,116.44,116.49,14135.0,111.3357,111.3835,111.307,111.3548,14135.0
2017-04-27 12:50:00,116.5,116.56,116.47,116.52,10651.0,111.3643,111.4217,111.3357,111.3835,10651.0
2017-04-27 12:55:00,116.55,116.74,116.54,116.71,28766.0,111.4121,111.5938,111.4026,111.5651,28766.0
2017-04-27 13:00:00,116.71,116.76,116.65,116.66,21590.0,111.5651,111.6129,111.5077,111.5173,21590.0
2017-04-27 13:05:00,116.66,116.66,116.59,116.63,18503.0,111.5173,111.5173,111.4504,111.4886,18503.0
2017-04-27 13:10:00,116.62,116.7,116.62,116.64,11999.0,111.479,111.5555,111.479,111.4982,11999.0
2017-04-27 13:15:00,116.61,116.64,116.58,116.6,20767.0,111.4695,111.4982,111.4408,111.4599,20767.0
2017-04-27 13:20:00,116.63,116.69,116.63,116.67,9412.0,111.4886,111.546,111.4886,111.5268,9412.0
2017-04-27 13:25:00,116.68,116.7,116.66,116.67,9498.0,111.5364,111.5555,111.5173,111.5268,9498.0
2017-04-27 13:30:00,116.68,116.7,116.64,116.68,11543.0,111.5364,111.5555,111.4982,111.5364,11543.0
2017-04-27 13:35:00,116.67,116.68,116.61,116.61,7794.0,111.5268,111.5364,111.4695,111.4695,7794.0
2017-04-27 13:40:00,116.61,116.63,116.6,116.61,10300.0,111.4695,111.4886,111.4599,111.4695,10300.0
2017-04-27 13:45:00,116.61,116.76,116.59,116.75,41803.0,111.4695,111.6129,111.4504,111.6033,41803.0
2017-04-27 13:50:00,116.75,116.85,116.73,116.79,35786.0,111.6033,111.6989,111.5842,111.6416,35786.0
2017-04-27 13:55:00,116.81,116.87,116.78,116.82,21596.0,111.6607,111.718,111.632,111.6702,21596.0
2017-04-27 14:00:00,116.82,116.83,116.77,116.8,11925.0,111.6702,111.6798,111.6224,111.6511,11925.0
2017-04-27 14:05:00,116.79,116.79,116.74,116.76,18563.0,111.6416,111.6416,111.5938,111.6129,18563.0
2017-04-27 14:10:00,116.76,116.85,116.76,116.83,13519.0,111.6129,111.6989,111.6129,111.6798,13519.0
2017-04-27 14:15:00,116.83,116.84,116.77,116.84,92448.0,111.6798,111.6893,111.6224,111.6893,92448.0
2017-04-27 14:20:00,116.84,116.85,116.79,116.8,61979.0,111.6893,111.6989,111.6416,111.6511,61979.0
2017-04-27 14:25:00,116.8,116.8,116.65,116.76,30588.0,111.6511,111.6511,111.5077,111.6129,30588.0
2017-04-27 14:30:00,116.77,116.95,116.75,116.95,60109.0,111.6224,111.7945,111.6033,111.7945,60109.0
2017-04-27 14:35:00,116.95,117.06,116.94,117.03,76455.0,111.7945,111.8996,111.7849,111.871,76455.0
2017-04-27 14:40:00,117.01,117.12,117.0,117.11,34632.0,111.8519,111.957,111.8423,111.9474,34632.0
2017-04-27 14:45:00,117.12,117.14,117.1,117.12,24521.0,111.957,111.9761,111.9379,111.957,24521.0
2017-04-27 14:50:00,117.12,117.14,117.1,117.11,62270.0,111.957,111.9761,111.9379,111.9474,62270.0
2017-04-27 14:55:00,117.11,117.18,117.06,117.15,93235.0,111.9474,112.0144,111.8996,111.9857,93235.0
2017-04-27 15:00:00,117.15,117.24,117.14,117.19,56979.0,111.9857,112.0717,111.9761,112.0239,56979.0
2017-04-27 15:05:00,117.18,117.2,117.03,117.05,55520.0,112.0144,112.0335,111.871,111.8901,55520.0
2017-04-27 15:10:00,117.06,117.18,117.06,117.18,41914.0,111.8996,112.0144,111.8996,112.0144,41914.0
2017-04-27 15:15:00,117.18,117.19,117.14,117.14,30628.0,112.0144,112.0239,111.9761,111.9761,30628.0
2017-04-27 15:20:00,117.14,117.15,117.07,117.09,44066.0,111.9761,111.9857,111.9092,111.9283,44066.0
2017-04-27 15:25:00,117.1,117.17,117.09,117.17,39260.0,111.9379,112.0048,111.9283,112.0048,39260.0
2017-04-27 15:30:00,117.18,117.31,117.17,117.28,45588.0,112.0144,112.1386,112.0048,112.11,45588.0
2017-04-27 15:35:00,117.28,117.28,117.18,117.23,54989.0,112.11,112.11,112.0144,112.0622,54989.0
2017-04-27 15:40:00,117.23,117.27,117.2,117.21,57943.0,112.0622,112.1004,112.0335,112.043,57943.0
2017-04-27 15:45:00,117.2,117.21,117.07,117.12,67170.0,112.0335,112.043,111.9092,111.957,67170.0
2017-04-27 15:50:00,117.11,117.14,117.05,117.14,115890.0,111.9474,111.9761,111.8901,111.9761,115890.0
2017-04-27 15:55:00,117.13,117.16,117.01,117.1,176030.0,111.9666,111.9952,111.8519,111.9379,176030.0
2017-04-28 09:30:00,116.79,117.34,116.71,116.8,84583.0,111.6416,112.1673,111.5651,111.6511,84583.0
2017-04-28 09:35:00,116.79,116.82,116.5,116.6,56679.0,111.6416,111.6702,111.3643,111.4599,56679.0
2017-04-28 09:40:00,116.61,117.37,116.61,117.01,76996.0,111.4695,112.196,111.4695,111.8519,76996.0
2017-04-28 09:45:00,116.91,116.93,116.56,116.61,103200.0,111.7563,111.7754,111.4217,111.4695,103200.0
2017-04-28 09:50:00,116.61,116.62,116.31,116.34,43271.0,111.4695,111.479,111.1827,111.2114,43271.0
2017-04-28 09:55:00,116.34,116.34,116.24,116.33,39188.0,111.2114,111.2114,111.1158,111.2018,39188.0
2017-04-28 10:00:00,116.33,116.5,116.32,116.46,46717.0,111.2018,111.3643,111.1923,111.3261,46717.0
2017-04-28 10:05:00,116.45,116.46,116.31,116.31,28819.0,111.3165,111.3261,111.1827,111.1827,28819.0
2017-04-28 10:10:00,116.32,116.48,116.29,116.4,34171.0,111.1923,111.3452,111.1636,111.2687,34171.0
2017-04-28 10:15:00,116.4,116.53,116.37,116.49,32541.0,111.2687,111.393,111.2401,111.3548,32541.0
2017-04-28 10:20:00,116.5,116.52,116.23,116.23,29942.0,111.3643,111.3835,111.1062,111.1062,29942.0
2017-04-28 10:25:00,116.22,116.24,116.15,116.16,25226.0,111.0967,111.1158,111.0298,111.0393,25226.0
2017-04-28 10:30:00,116.16,116.18,116.1,116.16,32059.0,111.0393,111.0584,110.982,111.0393,32059.0
2017-04-28 10:35:00,116.17,116.24,116.16,116.18,26103.0,111.0489,111.1158,111.0393,111.0584,26103.0
2017-04-28 10:40:00,116.17,116.17,116.11,116.13,27765.0,111.0489,111.0489,110.9915,111.0106,27765.0
2017-04-28 10:45:00,116.13,116.19,116.07,116.08,34817.0,111.0106,111.068,110.9533,110.9628,34817.0
2017-04-28 10:50:00,116.08,116.23,116.07,116.23,37425.0,110.9628,111.1062,110.9533,111.1062,37425.0
2017-04-28 10:55:00,116.23,116.34,116.17,116.25,64474.0,111.1062,111.2114,111.0489,111.1254,64474.0
2017-04-28 11:00:00,116.27,116.29,116.22,116.27,22037.0,111.1445,111.1636,111.0967,111.1445,22037.0
2017-04-28 11:05:00,116.27,116.27,116.15,116.15,19788.0,111.1445,111.1445,111.0298,111.0298,19788.0
2017-04-28 11:10:00,116.17,116.3,116.17,116.24,33075.0,111.0489,111.1732,111.0489,111.1158,33075.0
2017-04-28 11:15:00,116.25,116.28,116.2,116.26,16589.0,111.1254,111.154,111.0776,111.1349,16589.0
2017-04-28 11:20:00,116.27,116.28,116.2,116.22,15999.0,111.1445,111.154,111.0776,111.0967,15999.0
2017-04-28 11:25:00,116.22,116.29,116.19,116.2,29262.0,111.0967,111.1636,111.068,111.0776,29262.0
2017-04-28 11:30:00,116.18,116.3,116.18,116.2,20790.0,111.0584,111.1732,111.0584,111.0776,20790.0
2017-04-28 11:35:00,116.19,116.26,116.19,116.21,15906.0,111.068,111.1349,111.068,111.0871,15906.0
2017-04-28 11:40:00,116.21,116.26,116.21,116.22,12084.0,111.0871,111.1349,111.0871,111.0967,12084.0
2017-04-28 11:45:00,116.23,116.44,116.2,116.42,39001.0,111.1062,111.307,111.0776,111.2879,39001.0
2017-04-28 11:50:00,116.43,116.56,116.43,116.53,30011.0,111.2974,111.4217,111.2974,111.393,30011.0
2017-04-28 11:55:00,116.52,116.52,116.35,116.37,9733.0,111.3835,111.3835,111.2209,111.2401,9733.0
2017-04-28 12:00:00,116.38,116.49,116.38,116.48,9501.0,111.2496,111.3548,111.2496,111.3452,9501.0
2017-04-28 12:05:00,116.49,116.55,116.49,116.55,7162.0,111.3548,111.4121,111.3548,111.4121,7162.0
2017-04-28 12:10:00,116.55,116.59,116.54,116.55,14448.0,111.4121,111.4504,111.4026,111.4121,14448.0
2017-04-28 12:15:00,116.55,116.56,116.52,116.53,11380.0,111.4121,111.4217,111.3835,111.393,11380.0
2017-04-28 12:20:00,116.53,116.54,116.48,116.53,9806.0,111.393,111.4026,111.3452,111.393,9806.0
2017-04-28 12:25:00,116.54,116.58,116.48,116.48,27059.0,111.4026,111.4408,111.3452,111.3452,27059.0
2017-04-28 12:30:00,116.49,116.54,116.49,116.51,10460.0,111.3548,111.4026,111.3548,111.3739,10460.0
2017-04-28 12:35:00,116.52,116.58,116.5,116.54,10284.0,111.3835,111.4408,111.3643,111.4026,10284.0
2017-04-28 12:40:00,116.56,116.64,116.55,116.63,21512.0,111.4217,111.4982,111.4121,111.4886,21512.0
2017-04-28 12:45:00,116.64,116.67,116.62,116.65,6542.0,111.4982,111.5268,111.479,111.5077,6542.0
2017-04-28 12:50:00,116.65,116.67,116.58,116.58,11511.0,111.5077,111.5268,111.4408,111.4408,11511.0
2017-04-28 12:55:00,116.56,116.69,116.54,116.69,21794.0,111.4217,111.546,111.4026,111.546,21794.0
2017-04-28 13:00:00,116.69,116.69,116.6,116.67,9680.0,111.546,111.546,111.4599,111.5268,9680.0
2017-04-28 13:05:00,116.67,116.68,116.63,116.66,10869.0,111.5268,111.5364,111.4886,111.5173,10869.0
2017-04-28 13:10:00,116.66,116.69,116.61,116.68,7315.0,111.5173,111.546,111.4695,111.5364,7315.0
2017-04-28 13:15:00,116.67,116.69,116.55,116.59,13213.0,111.5268,111.546,111.4121,111.4504,13213.0
2017-04-28 13:20:00,116.58,116.64,116.57,116.63,9553.0,111.4408,111.4982,111.4312,111.4886,9553.0
2017-04-28 13:25:00,116.61,116.67,116.61,116.63,13960.0,111.4695,111.5268,111.4695,111.4886,13960.0
2017-04-28 13:30:00,116.63,116.72,116.61,116.68,11641.0,111.4886,111.5746,111.4695,111.5364,11641.0
2017-04-28 13:35:00,116.68,116.73,116.66,116.67,8553.0,111.5364,111.5842,111.5173,111.5268,8553.0
2017-04-28 13:40:00,116.68,116.73,116.67,116.69,10670.0,111.5364,111.5842,111.5268,111.546,10670.0
2017-04-28 13:45:00,116.69,116.72,116.68,116.68,15258.0,111.546,111.5746,111.5364,111.5364,15258.0
2017-04-28 13:50:00,116.67,116.78,116.67,116.78,9589.0,111.5268,111.632,111.5268,111.632,9589.0
2017-04-28 13:55:00,116.8,116.8,116.74,116.77,14941.0,111.6511,111.6511,111.5938,111.6224,14941.0
2017-04-28 14:00:00,116.77,116.8,116.72,116.79,14917.0,111.6224,111.6511,111.5746,111.6416,14917.0
2017-04-28 14:05:00,116.81,116.82,116.74,116.76,19273.0,111.6607,111.6702,111.5938,111.6129,19273.0
2017-04-28 14:10:00,116.77,116.8,116.73,116.73,14062.0,111.6224,111.6511,111.5842,111.5842,14062.0
2017-04-28 14:15:00,116.73,116.75,116.69,116.73,19363.0,111.5842,111.6033,111.546,111.5842,19363.0
2017-04-28 14:20:00,116.73,116.75,116.7,116.74,16261.0,111.5842,111.6033,111.5555,111.5938,16261.0
2017-04-28 14:25:00,116.73,116.74,116.66,116.69,19735.0,111.5842,111.5938,111.5173,111.546,19735.0
2017-04-28 14:30:00,116.68,116.7,116.67,116.7,15508.0,111.5364,111.5555,111.5268,111.5555,15508.0
2017-04-28 14:35:00,116.7,116.72,116.67,116.68,16064.0,111.5555,111.5746,111.5268,111.5364,16064.0
2017-04-28 14:40:00,116.68,116.73,116.67,116.71,21519.0,111.5364,111.5842,111.5268,111.5651,21519.0
2017-04-28 14:45:00,116.71,116.73,116.7,116.73,25459.0,111.5651,111.5842,111.5555,111.5842,25459.0
2017-04-28 14:50:00,116.72,116.73,116.7,116.72,18789.0,111.5746,111.5842,111.5555,111.5746,18789.0
2017-04-28 14:55:00,116.72,116.75,116.71,116.73,31741.0,111.5746,111.6033,111.5651,111.5842,31741.0
2017-04-28 15:00:00,116.73,116.75,116.68,116.71,33073.0,111.5842,111.6033,111.5364,111.5651,33073.0
2017-04-28 15:05:00,116.71,116.73,116.68,116.68,29902.0,111.5651,111.5842,111.5364,111.5364,29902.0
2017-04-28 15:10:00,116.68,116.7,116.66,116.67,25806.0,111.5364,111.5555,111.5173,111.5268,25806.0
2017-04-28 15:15:00,116.67,116.68,116.63,116.64,28650.0,111.5268,111.5364,111.4886,111.4982,28650.0
2017-04-28 15:20:00,116.65,116.65,116.59,116.59,42697.0,111.5077,111.5077,111.4504,111.4504,42697.0
2017-04-28 15:25:00,116.6,116.69,116.55,116.63,68523.0,111.4599,111.546,111.4121,111.4886,68523.0
2017-04-28 15:30:00,116.63,116.66,116.6,116.6,49891.0,111.4886,111.5173,111.4599,111.4599,49891.0
2017-04-28 15:35:00,116.6,116.61,116.5,116.5,55505.0,111.4599,111.4695,111.3643,111.3643,55505.0
2017-04-28 15:40:00,116.5,116.5,116.41,116.42,64019.0,111.3643,111.3643,111.2783,111.2879,64019.0
2017-04-28 15:45:00,116.41,116.49,116.34,116.37,96151.0,111.2783,111.3548,111.2114,111.2401,96151.0
2017-04-28 15:50:00,116.37,116.45,116.37,116.42,81507.0,111.2401,111.3165,111.2401,111.2879,81507.0
2017-04-28 15:55:00,116.43,116.49,116.29,116.36,260717.0,111.2974,111.3548,111.1636,111.2305,260717.0
2017-05-01 09:30:00,116.54,116.86,116.51,116.68,58322.0,111.4026,111.7085,111.3739,111.5364,58322.0
2017-05-01 09:35:00,116.68,116.95,116.68,116.92,48920.0,111.5364,111.7945,111.5364,111.7658,48920.0
2017-05-01 09:40:00,116.94,117.12,116.92,117.12,41996.0,111.7849,111.957,111.7658,111.957,41996.0
2017-05-01 09:45:00,117.08,117.11,117.03,117.07,27273.0,111.9188,111.9474,111.871,111.9092,27273.0
2017-05-01 09:50:00,117.07,117.07,116.93,116.96,22593.0,111.9092,111.9092,111.7754,111.8041,22593.0
2017-05-01 09:55:00,116.96,116.97,116.83,116.83,20136.0,111.8041,111.8136,111.6798,111.6798,20136.0
2017-05-01 10:00:00,116.81,116.83,116.7,116.81,43612.0,111.6607,111.6798,111.5555,111.6607,43612.0
2017-05-01 10:05:00,116.81,116.84,116.73,116.83,19710.0,111.6607,111.6893,111.5842,111.6798,19710.0
2017-05-01 10:10:00,116.84,116.84,116.62,116.69,25079.0,111.6893,111.6893,111.479,111.546,25079.0
2017-05-01 10:15:00,116.68,116.77,116.66,116.73,17598.0,111.5364,111.6224,111.5173,111.5842,17598.0
2017-05-01 10:20:00,116.73,116.74,116.6,116.67,18928.0,111.5842,111.5938,111.4599,111.5268,18928.0
2017-05-01 10:25:00,116.66,116.69,116.56,116.61,26942.0,111.5173,111.546,111.4217,111.4695,26942.0
2017-05-01 10:30:00,116.62,116.72,116.61,116.72,26504.0,111.479,111.5746,111.4695,111.5746,26504.0
2017-05-01 10:35:00,116.72,116.78,116.68,116.73,17074.0,111.5746,111.632,111.5364,111.5842,17074.0
2017-05-01 10:40:00,116.74,116.74,116.5,116.53,18675.0,111.5938,111.5938,111.3643,111.393,18675.0
2017-05-01 10:45:00,116.54,116.67,116.52,116.64,20287.0,111.4026,111.5268,111.3835,111.4982,20287.0
2017-05-01 10:50:00,116.65,116.71,116.64,116.7,17539.0,111.5077,111.5651,111.4982,111.5555,17539.0
2017-05-01 10:55:00,116.7,116.8,116.67,116.73,25057.0,111.5555,111.6511,111.5268,111.5842,25057.0
2017-05-01 11:00:00,116.74,116.79,116.68,116.7,15209.0,111.5938,111.6416,111.5364,111.5555,15209.0
2017-05-01 11:05:00,116.7,116.72,116.63,116.65,26913.0,111.5555,111.5746,111.4886,111.5077,26913.0
2017-05-01 11:10:00,116.65,116.65,116.5,116.52,15738.0,111.5077,111.5077,111.3643,111.3835,15738.0
2017-05-01 11:15:00,116.52,116.53,116.46,116.49,36262.0,111.3835,111.393,111.3261,111.3548,36262.0
2017-05-01 11:20:00,116.5,116.64,116.47,116.6,22280.0,111.3643,111.4982,111.3357,111.4599,22280.0
2017-05-01 11:25:00,116.6,116.66,116.58,116.6,12707.0,111.4599,111.5173,111.4408,111.4599,12707.0
2017-05-01 11:30:00,116.6,116.66,116.6,116.65,16756.0,111.4599,111.5173,111.4599,111.5077,16756.0
2017-05-01 11:35:00,116.66,116.75,116.64,116.74,14587.0,111.5173,111.6033,111.4982,111.5938,14587.0
2017-05-01 11:40:00,116.75,116.82,116.73,116.82,22375.0,111.6033,111.6702,111.5842,111.6702,22375.0
2017-05-01 11:45:00,116.82,116.82,116.67,116.72,15300.0,111.6702,111.6702,111.5268,111.5746,15300.0
2017-05-01 11:50:00,116.72,116.77,116.72,116.73,19398.0,111.5746,111.6224,111.5746,111.5842,19398.0
2017-05-01 11:55:00,116.74,116.75,116.69,116.73,15685.0,111.5938,111.6033,111.546,111.5842,15685.0
2017-05-01 12:00:00,116.74,116.83,116.74,116.83,13316.0,111.5938,111.6798,111.5938,111.6798,13316.0
2017-05-01 12:05:00,116.82,116.85,116.81,116.82,21973.0,111.6702,111.6989,111.6607,111.6702,21973.0
2017-05-01 12:10:00,116.84,116.86,116.78,116.82,21284.0,111.6893,111.7085,111.632,111.6702,21284.0
2017-05-01 12:15:00,116.83,116.83,116.73,116.73,16801.0,111.6798,111.6798,111.5842,111.5842,16801.0
2017-05-01 12:20:00,116.74,116.74,116.6,116.73,24991.0,111.5938,111.5938,111.4599,111.5842,24991.0
2017-05-01 12:25:00,116.73,116.83,116.7,116.81,23104.0,111.5842,111.6798,111.5555,111.6607,23104.0
2017-05-01 12:30:00,116.8,116.92,116.78,116.87,29805.0,111.6511,111.7658,111.632,111.718,29805.0
2017-05-01 12:35:00,116.87,116.93,116.84,116.86,17984.0,111.718,111.7754,111.6893,111.7085,17984.0
2017-05-01 12:40:00,116.87,116.87,116.78,116.81,10347.0,111.718,111.718,111.632,111.6607,10347.0
2017-05-01 12:45:00,116.81,116.88,116.8,116.84,20842.0,111.6607,111.7276,111.6511,111.6893,20842.0
2017-05-01 12:50:00,116.85,116.87,116.58,116.79,22374.0,111.6989,111.718,111.4408,111.6416,22374.0
2017-05-01 12:55:00,116.75,116.85,116.74,116.82,16782.0,111.6033,111.6989,111.5938,111.6702,16782.0
2017-05-01 13:00:00,116.82,116.9,116.76,116.89,14663.0,111.6702,111.7467,111.6129,111.7371,14663.0
2017-05-01 13:05:00,116.89,116.95,116.85,116.87,16663.0,111.7371,111.7945,111.6989,111.718,16663.0
2017-05-01 13:10:00,116.87,116.92,116.77,116.8,27800.0,111.718,111.7658,111.6224,111.6511,27800.0
2017-05-01 13:15:00,116.82,117.04,116.79,117.03,20038.0,111.6702,111.8805,111.6416,111.871,20038.0
2017-05-01 13:20:00,117.02,117.06,116.91,116.98,16828.0,111.8614,111.8996,111.7563,111.8232,16828.0
2017-05-01 13:25:00,116.96,116.98,116.87,116.9,14272.0,111.8041,111.8232,111.718,111.7467,14272.0
2017-05-01 13:30:00,116.9,116.96,116.88,116.94,16947.0,111.7467,111.8041,111.7276,111.7849,16947.0
2017-05-01 13:35:00,116.95,117.03,116.93,117.01,14646.0,111.7945,111.871,111.7754,111.8519,14646.0
2017-05-01 13:40:00,117.01,117.04,116.99,117.02,18719.0,111.8519,111.8805,111.8327,111.8614,18719.0
2017-05-01 13:45:00,117.0,117.07,116.96,117.05,16115.0,111.8423,111.9092,111.8041,111.8901,16115.0
2017-05-01 13:50:00,117.05,117.11,117.05,117.07,12490.0,111.8901,111.9474,111.8901,111.9092,12490.0
2017-05-01 13:55:00,117.08,117.17,117.07,117.16,21079.0,111.9188,112.0048,111.9092,111.9952,21079.0
2017-05-01 14:00:00,117.16,117.27,117.13,117.27,23472.0,111.9952,112.1004,111.9666,112.1004,23472.0
2017-05-01 14:05:00,117.25,117.27,117.18,117.25,36674.0,112.0813,112.1004,112.0144,112.0813,36674.0
2017-05-01 14:10:00,117.27,117.29,117.21,117.22,34995.0,112.1004,112.1195,112.043,112.0526,34995.0
2017-05-01 14:15:00,117.23,117.27,117.17,117.19,34018.0,112.0622,112.1004,112.0048,112.0239,34018.0
2017-05-01 14:20:00,117.2,117.2,117.1,117.12,23828.0,112.0335,112.0335,111.9379,111.957,23828.0
2017-05-01 14:25:00,117.12,117.16,117.09,117.14,37942.0,111.957,111.9952,111.9283,111.9761,37942.0
2017-05-01 14:30:00,117.14,117.14,117.01,117.07,65285.0,111.9761,111.9761,111.8519,111.9092,65285.0
2017-05-01 14:35:00,117.08,117.13,117.01,117.01,74940.0,111.9188,111.9666,111.8519,111.8519,74940.0
2017-05-01 14:40:00,117.03,117.09,117.0,117.06,83811.0,111.871,111.9283,111.8423,111.8996,83811.0
2017-05-01 14:45:00,117.06,117.15,117.01,117.12,55625.0,111.8996,111.9857,111.8519,111.957,55625.0
2017-05-01 14:50:00,117.11,117.11,117.01,117.01,34695.0,111.9474,111.9474,111.8519,111.8519,34695.0
2017-05-01 14:55:00,117.01,117.05,116.96,116.97,32288.0,111.8519,111.8901,111.8041,111.8136,32288.0
2017-05-01 15:00:00,116.97,117.08,116.97,117.02,36199.0,111.8136,111.9188,111.8136,111.8614,36199.0
2017-05-01 15:05:00,117.02,117.03,116.93,117.01,48330.0,111.8614,111.871,111.7754,111.8519,48330.0
2017-05-01 15:10:00,117.02,117.05,116.98,117.03,47059.0,111.8614,111.8901,111.8232,111.871,47059.0
2017-05-01 15:15:00,117.04,117.05,116.93,116.94,36868.0,111.8805,111.8901,111.7754,111.7849,36868.0
2017-05-01 15:20:00,116.93,117.02,116.91,116.97,73382.0,111.7754,111.8614,111.7563,111.8136,73382.0
2017-05-01 15:25:00,116.97,116.99,116.88,116.92,72325.0,111.8136,111.8327,111.7276,111.7658,72325.0
2017-05-01 15:30:00,116.92,116.99,116.86,116.98,91139.0,111.7658,111.8327,111.7085,111.8232,91139.0
2017-05-01 15:35:00,116.98,117.06,116.91,116.94,77217.0,111.8232,111.8996,111.7563,111.7849,77217.0
2017-05-01 15:40:00,116.93,116.95,116.76,116.8,89258.0,111.7754,111.7945,111.6129,111.6511,89258.0
2017-05-01 15:45:00,116.8,116.83,116.74,116.74,92953.0,111.6511,111.6798,111.5938,111.5938,92953.0
2017-05-01 15:50:00,116.73,116.76,116.61,116.62,136503.0,111.5842,111.6129,111.4695,111.479,136503.0
2017-05-01 15:55:00,116.62,116.69,116.22,116.44,294960.0,111.479,111.546,111.0967,111.307,294960.0
2017-05-02 09:30:00,117.83,118.99,117.67,118.99,446240.0,112.6357,113.7446,112.4828,113.7446,446240.0
2017-05-02 09:35:00,118.99,119.71,118.95,119.15,273179.0,113.7446,114.4328,113.7063,113.8975,273179.0
2017-05-02 09:40:00,119.1,119.12,118.34,118.45,190076.0,113.8497,113.8688,113.1232,113.2284,190076.0
2017-05-02 09:45:00,118.44,118.59,118.27,118.36,154635.0,113.2188,113.3622,113.0563,113.1423,154635.0
2017-05-02 09:50:00,118.38,118.56,118.03,118.17,135179.0,113.1615,113.3335,112.8269,112.9607,135179.0
2017-05-02 09:55:00,118.19,118.63,118.16,118.54,136601.0,112.9798,113.4004,112.9512,113.3144,136601.0
2017-05-02 10:00:00,118.52,118.54,118.08,118.34,113450.0,113.2953,113.3144,112.8747,113.1232,113450.0
2017-05-02 10:05:00,118.35,118.5,118.19,118.19,93849.0,113.1328,113.2762,112.9798,112.9798,93849.0
2017-05-02 10:10:00,118.17,118.7,118.15,118.59,108554.0,112.9607,113.4674,112.9416,113.3622,108554.0
2017-05-02 10:15:00,118.58,118.77,118.54,118.57,61071.0,113.3526,113.5343,113.3144,113.3431,61071.0
2017-05-02 10:20:00,118.57,118.62,118.47,118.62,54831.0,113.3431,113.3909,113.2475,113.3909,54831.0
2017-05-02 10:25:00,118.64,118.96,118.62,118.81,97027.0,113.41,113.7159,113.3909,113.5725,97027.0
2017-05-02 10:30:00,118.8,118.9,118.78,118.81,68155.0,113.5629,113.6585,113.5438,113.5725,68155.0
2017-05-02 10:35:00,118.81,118.82,118.67,118.79,65204.0,113.5725,113.5821,113.4387,113.5534,65204.0
2017-05-02 10:40:00,118.79,119.12,118.73,119.08,51008.0,113.5534,113.8688,113.496,113.8306,51008.0
2017-05-02 10:45:00,119.05,119.09,118.8,118.84,63247.0,113.8019,113.8402,113.5629,113.6012,63247.0
2017-05-02 10:50:00,118.86,119.02,118.84,119.0,52421.0,113.6203,113.7732,113.6012,113.7541,52421.0
2017-05-02 10:55:00,119.0,119.02,118.9,118.94,65127.0,113.7541,113.7732,113.6585,113.6968,65127.0
2017-05-02 11:00:00,118.95,119.04,118.83,118.97,47415.0,113.7063,113.7924,113.5916,113.7255,47415.0
2017-05-02 11:05:00,118.97,118.97,118.88,118.94,38122.0,113.7255,113.7255,113.6394,113.6968,38122.0
2017-05-02 11:10:00,118.93,118.97,118.78,118.94,44296.0,113.6872,113.7255,113.5438,113.6968,44296.0
2017-05-02 11:15:00,118.95,119.0,118.88,118.93,30417.0,113.7063,113.7541,113.6394,113.6872,30417.0
2017-05-02 11:20:00,118.93,119.01,118.86,118.9,41164.0,113.6872,113.7637,113.6203,113.6585,41164.0
2017-05-02 11:25:00,118.89,118.99,118.87,118.94,30523.0,113.649,113.7446,113.6299,113.6968,30523.0
2017-05-02 11:30:00,118.95,118.97,118.87,118.96,32600.0,113.7063,113.7255,113.6299,113.7159,32600.0
2017-05-02 11:35:00,118.96,118.99,118.93,118.99,41828.0,113.7159,113.7446,113.6872,113.7446,41828.0
2017-05-02 11:40:00,118.98,119.07,118.97,119.01,71408.0,113.735,113.821,113.7255,113.7637,71408.0
2017-05-02 11:45:00,119.02,119.09,118.99,119.01,44352.0,113.7732,113.8402,113.7446,113.7637,44352.0
2017-05-02 11:50:00,118.99,119.05,118.72,118.92,63755.0,113.7446,113.8019,113.4865,113.6777,63755.0
2017-05-02 11:55:00,118.9,118.99,118.87,118.95,30334.0,113.6585,113.7446,113.6299,113.7063,30334.0
2017-05-02 12:00:00,118.97,119.04,118.92,119.04,34450.0,113.7255,113.7924,113.6777,113.7924,34450.0
2017-05-02 12:05:00,119.03,119.15,119.0,119.02,48599.0,113.7828,113.8975,113.7541,113.7732,48599.0
2017-05-02 12:10:00,119.03,119.07,118.92,118.97,43980.0,113.7828,113.821,113.6777,113.7255,43980.0
2017-05-02 12:15:00,118.97,119.08,118.95,119.05,31702.0,113.7255,113.8306,113.7063,113.8019,31702.0
2017-05-02 12:20:00,119.05,119.09,118.93,118.95,35965.0,113.8019,113.8402,113.6872,113.7063,35965.0
2017-05-02 12:25:00,118.95,118.97,118.66,118.66,63556.0,113.7063,113.7255,113.4291,113.4291,63556.0
2017-05-02 12:30:00,118.65,118.75,118.57,118.65,44448.0,113.4196,113.5151,113.3431,113.4196,44448.0
2017-05-02 12:35:00,118.65,118.69,118.49,118.6,40505.0,113.4196,113.4578,113.2666,113.3718,40505.0
2017-05-02 12:40:00,118.6,118.66,118.39,118.46,41212.0,113.3718,113.4291,113.171,113.2379,41212.0
2017-05-02 12:45:00,118.46,118.52,118.22,118.27,45852.0,113.2379,113.2953,113.0085,113.0563,45852.0
2017-05-02 12:50:00,118.26,118.26,118.17,118.23,43319.0,113.0467,113.0467,112.9607,113.0181,43319.0
2017-05-02 12:55:00,118.22,118.39,118.19,118.38,33583.0,113.0085,113.171,112.9798,113.1615,33583.0
2017-05-02 13:00:00,118.39,118.48,118.35,118.46,31311.0,113.171,113.2571,113.1328,113.2379,31311.0
2017-05-02 13:05:00,118.47,118.62,118.46,118.59,31616.0,113.2475,113.3909,113.2379,113.3622,31616.0
2017-05-02 13:10:00,118.58,118.65,118.55,118.63,23407.0,113.3526,113.4196,113.324,113.4004,23407.0
2017-05-02 13:15:00,118.65,118.95,118.65,118.95,66501.0,113.4196,113.7063,113.4196,113.7063,66501.0
2017-05-02 13:20:00,118.95,118.97,118.83,118.93,44458.0,113.7063,113.7255,113.5916,113.6872,44458.0
2017-05-02 13:25:00,118.95,119.0,118.84,118.85,19231.0,113.7063,113.7541,113.6012,113.6107,19231.0
2017-05-02 13:30:00,118.84,118.89,118.81,118.84,25468.0,113.6012,113.649,113.5725,113.6012,25468.0
2017-05-02 13:35:00,118.84,118.93,118.83,118.9,32844.0,113.6012,113.6872,113.5916,113.6585,32844.0
2017-05-02 13:40:00,118.91,118.92,118.85,118.91,18491.0,113.6681,113.6777,113.6107,113.6681,18491.0
2017-05-02 13:45:00,118.92,118.92,118.85,118.87,42147.0,113.6777,113.6777,113.6107,113.6299,42147.0
2017-05-02 13:50:00,118.87,118.87,118.7,118.81,62864.0,113.6299,113.6299,113.4674,113.5725,62864.0
2017-05-02 13:55:00,118.82,118.84,118.72,118.73,39474.0,113.5821,113.6012,113.4865,113.496,39474.0
2017-05-02 14:00:00,118.71,118.75,118.66,118.75,45374.0,113.4769,113.5151,113.4291,113.5151,45374.0
2017-05-02 14:05:00,118.75,118.75,118.54,118.54,34851.0,113.5151,113.5151,113.3144,113.3144,34851.0
2017-05-02 14:10:00,118.57,118.57,118.25,118.26,72262.0,113.3431,113.3431,113.0372,113.0467,72262.0
2017-05-02 14:15:00,118.26,118.35,118.17,118.21,71888.0,113.0467,113.1328,112.9607,112.999,71888.0
2017-05-02 14:20:00,118.21,118.33,118.2,118.22,60287.0,112.999,113.1137,112.9894,113.0085,60287.0
2017-05-02 14:25:00,118.22,118.33,118.11,118.11,85187.0,113.0085,113.1137,112.9034,112.9034,85187.0
2017-05-02 14:30:00,118.12,118.16,118.07,118.07,49703.0,112.9129,112.9512,112.8651,112.8651,49703.0
2017-05-02 14:35:00,118.07,118.11,118.05,118.06,35707.0,112.8651,112.9034,112.846,112.8556,35707.0
2017-05-02 14:40:00,118.05,118.06,118.01,118.02,27718.0,112.846,112.8556,112.8078,112.8173,27718.0
2017-05-02 14:45:00,118.02,118.02,117.76,117.76,48399.0,112.8173,112.8173,112.5688,112.5688,48399.0
2017-05-02 14:50:00,117.76,117.81,117.69,117.69,54306.0,112.5688,112.6166,112.5019,112.5019,54306.0
2017-05-02 14:55:00,117.69,117.8,117.68,117.75,64625.0,112.5019,112.607,112.4923,112.5592,64625.0
2017-05-02 15:00:00,117.75,117.78,117.67,117.7,69254.0,112.5592,112.5879,112.4828,112.5114,69254.0
2017-05-02 15:05:00,117.69,117.8,117.65,117.78,76260.0,112.5019,112.607,112.4636,112.5879,76260.0
2017-05-02 15:10:00,117.79,117.87,117.75,117.85,67595.0,112.5975,112.6739,112.5592,112.6548,67595.0
2017-05-02 15:15:00,117.84,117.93,117.82,117.92,39572.0,112.6453,112.7313,112.6261,112.7217,39572.0
2017-05-02 15:20:00,117.92,118.06,117.92,118.03,56079.0,112.7217,112.8556,112.7217,112.8269,56079.0
2017-05-02 15:25:00,118.02,118.04,117.94,117.98,79292.0,112.8173,112.8364,112.7409,112.7791,79292.0
2017-05-02 15:30:00,117.98,117.99,117.76,117.76,75509.0,112.7791,112.7887,112.5688,112.5688,75509.0
2017-05-02 15:35:00,117.78,117.85,117.74,117.79,79074.0,112.5879,112.6548,112.5497,112.5975,79074.0
2017-05-02 15:40:00,117.79,117.86,117.76,117.86,69762.0,112.5975,112.6644,112.5688,112.6644,69762.0
2017-05-02 15:45:00,117.85,117.85,117.78,117.79,60864.0,112.6548,112.6548,112.5879,112.5975,60864.0
2017-05-02 15:50:00,117.8,117.95,117.79,117.88,94531.0,112.607,112.7504,112.5975,112.6835,94531.0
2017-05-02 15:55:00,117.88,118.16,117.87,118.11,225837.0,112.6835,112.9512,112.6739,112.9034,225837.0
2017-05-03 09:30:00,118.17,118.34,117.98,118.26,103523.0,112.9607,113.1232,112.7791,113.0467,103523.0
2017-05-03 09:35:00,118.3,118.53,118.18,118.18,73859.0,113.085,113.3048,112.9703,112.9703,73859.0
2017-05-03 09:40:00,118.19,118.2,117.74,117.74,31808.0,112.9798,112.9894,112.5497,112.5497,31808.0
2017-05-03 09:45:00,117.76,117.8,117.65,117.69,48306.0,112.5688,112.607,112.4636,112.5019,48306.0
2017-05-03 09:50:00,117.69,117.71,117.55,117.6,33603.0,112.5019,112.521,112.368,112.4158,33603.0
2017-05-03 09:55:00,117.6,117.62,117.51,117.59,55477.0,112.4158,112.435,112.3298,112.4063,55477.0
2017-05-03 10:00:00,117.58,117.95,117.56,117.92,58998.0,112.3967,112.7504,112.3776,112.7217,58998.0
2017-05-03 10:05:00,117.93,118.03,117.81,117.82,59935.0,112.7313,112.8269,112.6166,112.6261,59935.0
2017-05-03 10:10:00,117.81,117.95,117.73,117.93,48246.0,112.6166,112.7504,112.5401,112.7313,48246.0
2017-05-03 10:15:00,117.92,118.08,117.87,118.02,35506.0,112.7217,112.8747,112.6739,112.8173,35506.0
2017-05-03 10:20:00,118.01,118.01,117.84,117.91,55934.0,112.8078,112.8078,112.6453,112.7122,55934.0
2017-05-03 10:25:00,117.89,117.92,117.75,117.77,27142.0,112.6931,112.7217,112.5592,112.5783,27142.0
2017-05-03 10:30:00,117.76,118.04,117.75,118.0,47774.0,112.5688,112.8364,112.5592,112.7982,47774.0
2017-05-03 10:35:00,118.0,118.06,117.94,117.96,45132.0,112.7982,112.8556,112.7409,112.76,45132.0
2017-05-03 10:40:00,117.96,117.96,117.8,117.82,27942.0,112.76,112.76,112.607,112.6261,27942.0
2017-05-03 10:45:00,117.82,117.83,117.55,117.56,52870.0,112.6261,112.6357,112.368,112.3776,52870.0
2017-05-03 10:50:00,117.53,117.59,117.22,117.34,47999.0,112.3489,112.4063,112.0526,112.1673,47999.0
2017-05-03 10:55:00,117.35,117.42,117.23,117.35,24286.0,112.1769,112.2438,112.0622,112.1769,24286.0
2017-05-03 11:00:00,117.36,117.47,117.22,117.22,35448.0,112.1864,112.2916,112.0526,112.0526,35448.0
2017-05-03 11:05:00,117.21,117.34,117.16,117.17,25174.0,112.043,112.1673,111.9952,112.0048,25174.0
2017-05-03 11:10:00,117.16,117.22,117.01,117.02,28877.0,111.9952,112.0526,111.8519,111.8614,28877.0
2017-05-03 11:15:00,117.03,117.2,117.03,117.08,27155.0,111.871,112.0335,111.871,111.9188,27155.0
2017-05-03 11:20:00,117.09,117.16,117.03,117.07,28375.0,111.9283,111.9952,111.871,111.9092,28375.0
2017-05-03 11:25:00,117.09,117.27,117.09,117.25,21426.0,111.9283,112.1004,111.9283,112.0813,21426.0
2017-05-03 11:30:00,117.27,117.27,117.17,117.27,28935.0,112.1004,112.1004,112.0048,112.1004,28935.0
2017-05-03 11:35:00,117.27,117.31,117.2,117.28,22807.0,112.1004,112.1386,112.0335,112.11,22807.0
2017-05-03 11:40:00,117.27,117.29,117.14,117.23,20187.0,112.1004,112.1195,111.9761,112.0622,20187.0
2017-05-03 11:45:00,117.23,117.24,117.17,117.23,22046.0,112.0622,112.0717,112.0048,112.0622,22046.0
2017-05-03 11:50:00,117.24,117.29,117.13,117.26,39832.0,112.0717,112.1195,111.9666,112.0908,39832.0
2017-05-03 11:55:00,117.26,117.26,117.18,117.2,20478.0,112.0908,112.0908,112.0144,112.0335,20478.0
2017-05-03 12:00:00,117.2,117.54,117.2,117.5,33227.0,112.0335,112.3585,112.0335,112.3203,33227.0
2017-05-03 12:05:00,117.5,117.52,117.32,117.34,30245.0,112.3203,112.3394,112.1482,112.1673,30245.0
2017-05-03 12:10:00,117.34,117.41,117.25,117.36,24036.0,112.1673,112.2342,112.0813,112.1864,24036.0
2017-05-03 12:15:00,117.36,117.41,117.34,117.38,20921.0,112.1864,112.2342,112.1673,112.2055,20921.0
2017-05-03 12:20:00,117.36,117.37,117.27,117.36,16069.0,112.1864,112.196,112.1004,112.1864,16069.0
2017-05-03 12:25:00,117.37,117.41,117.36,117.39,26790.0,112.196,112.2342,112.1864,112.2151,26790.0
2017-05-03 12:30:00,117.4,117.41,117.36,117.37,24049.0,112.2247,112.2342,112.1864,112.196,24049.0
2017-05-03 12:35:00,117.37,117.4,117.32,117.39,25807.0,112.196,112.2247,112.1482,112.2151,25807.0
2017-05-03 12:40:00,117.39,117.4,117.32,117.36,23181.0,112.2151,112.2247,112.1482,112.1864,23181.0
2017-05-03 12:45:00,117.38,117.38,117.21,117.23,18294.0,112.2055,112.2055,112.043,112.0622,18294.0
2017-05-03 12:50:00,117.23,117.35,117.22,117.35,19835.0,112.0622,112.1769,112.0526,112.1769,19835.0
2017-05-03 12:55:00,117.35,117.39,117.33,117.35,14039.0,112.1769,112.2151,112.1577,112.1769,14039.0
2017-05-03 13:00:00,117.36,117.38,117.33,117.34,20748.0,112.1864,112.2055,112.1577,112.1673,20748.0
2017-05-03 13:05:00,117.36,117.36,117.29,117.3,24747.0,112.1864,112.1864,112.1195,112.1291,24747.0
2017-05-03 13:10:00,117.3,117.41,117.29,117.38,24575.0,112.1291,112.2342,112.1195,112.2055,24575.0
2017-05-03 13:15:00,117.37,117.4,117.37,117.38,11944.0,112.196,112.2247,112.196,112.2055,11944.0
2017-05-03 13:20:00,117.37,117.4,117.32,117.32,17112.0,112.196,112.2247,112.1482,112.1482,17112.0
2017-05-03 13:25:00,117.32,117.34,117.22,117.29,15873.0,112.1482,112.1673,112.0526,112.1195,15873.0
2017-05-03 13:30:00,117.29,117.32,117.23,117.31,21040.0,112.1195,112.1482,112.0622,112.1386,21040.0
2017-05-03 13:35:00,117.32,117.39,117.31,117.32,17716.0,112.1482,112.2151,112.1386,112.1482,17716.0
2017-05-03 13:40:00,117.33,117.34,117.21,117.27,18931.0,112.1577,112.1673,112.043,112.1004,18931.0
2017-05-03 13:45:00,117.27,117.28,117.14,117.15,19531.0,112.1004,112.11,111.9761,111.9857,19531.0
2017-05-03 13:50:00,117.14,117.18,117.09,117.09,18557.0,111.9761,112.0144,111.9283,111.9283,18557.0
2017-05-03 13:55:00,117.09,117.22,117.09,117.21,21069.0,111.9283,112.0526,111.9283,112.043,21069.0
2017-05-03 14:00:00,117.22,117.26,117.02,117.05,62354.0,112.0526,112.0908,111.8614,111.8901,62354.0
2017-05-03 14:05:00,117.08,117.18,116.9,116.91,81664.0,111.9188,112.0144,111.7467,111.7563,81664.0
2017-05-03 14:10:00,116.9,116.99,116.81,116.87,46957.0,111.7467,111.8327,111.6607,111.718,46957.0
2017-05-03 14:15:00,116.86,116.98,116.73,116.8,38650.0,111.7085,111.8232,111.5842,111.6511,38650.0
2017-05-03 14:20:00,116.78,116.82,116.61,116.74,32095.0,111.632,111.6702,111.4695,111.5938,32095.0
2017-05-03 14:25:00,116.75,116.81,116.55,116.69,35457.0,111.6033,111.6607,111.4121,111.546,35457.0
2017-05-03 14:30:00,116.7,116.8,116.67,116.74,30115.0,111.5555,111.6511,111.5268,111.5938,30115.0
2017-05-03 14:35:00,116.74,116.8,116.66,116.8,32354.0,111.5938,111.6511,111.5173,111.6511,32354.0
2017-05-03 14:40:00,116.81,116.96,116.78,116.89,31332.0,111.6607,111.8041,111.632,111.7371,31332.0
2017-05-03 14:45:00,116.88,116.99,116.8,116.9,32124.0,111.7276,111.8327,111.6511,111.7467,32124.0
2017-05-03 14:50:00,116.86,116.96,116.84,116.93,26531.0,111.7085,111.8041,111.6893,111.7754,26531.0
2017-05-03 14:55:00,116.94,116.95,116.83,116.86,35049.0,111.7849,111.7945,111.6798,111.7085,35049.0
2017-05-03 15:00:00,116.85,116.93,116.77,116.87,42998.0,111.6989,111.7754,111.6224,111.718,42998.0
2017-05-03 15:05:00,116.87,116.95,116.84,116.91,37170.0,111.718,111.7945,111.6893,111.7563,37170.0
2017-05-03 15:10:00,116.92,117.04,116.88,116.96,36374.0,111.7658,111.8805,111.7276,111.8041,36374.0
2017-05-03 15:15:00,116.98,117.01,116.93,117.01,25749.0,111.8232,111.8519,111.7754,111.8519,25749.0
2017-05-03 15:20:00,117.02,117.12,116.98,117.07,43807.0,111.8614,111.957,111.8232,111.9092,43807.0
2017-05-03 15:25:00,117.08,117.14,117.02,117.06,55727.0,111.9188,111.9761,111.8614,111.8996,55727.0
2017-05-03 15:30:00,117.06,117.11,116.96,116.97,52205.0,111.8996,111.9474,111.8041,111.8136,52205.0
2017-05-03 15:35:00,116.99,117.19,116.99,117.11,76192.0,111.8327,112.0239,111.8327,111.9474,76192.0
2017-05-03 15:40:00,117.12,117.24,117.12,117.18,49102.0,111.957,112.0717,111.957,112.0144,49102.0
2017-05-03 15:45:00,117.17,117.32,117.17,117.32,56594.0,112.0048,112.1482,112.0048,112.1482,56594.0
2017-05-03 15:50:00,117.32,117.43,117.29,117.36,77956.0,112.1482,112.2533,112.1195,112.1864,77956.0
2017-05-03 15:55:00,117.36,117.39,117.26,117.31,185775.0,112.1864,112.2151,112.0908,112.1386,185775.0
2017-05-04 09:30:00,117.55,117.86,117.47,117.76,42005.0,112.368,112.6644,112.2916,112.5688,42005.0
2017-05-04 09:35:00,117.76,117.76,117.29,117.3,30483.0,112.5688,112.5688,112.1195,112.1291,30483.0
2017-05-04 09:40:00,117.31,117.32,117.13,117.14,59503.0,112.1386,112.1482,111.9666,111.9761,59503.0
2017-05-04 09:45:00,117.14,117.2,117.03,117.07,54735.0,111.9761,112.0335,111.871,111.9092,54735.0
2017-05-04 09:50:00,117.04,117.16,116.9,117.11,47721.0,111.8805,111.9952,111.7467,111.9474,47721.0
2017-05-04 09:55:00,117.13,117.2,117.07,117.14,68702.0,111.9666,112.0335,111.9092,111.9761,68702.0
2017-05-04 10:00:00,117.15,117.25,117.06,117.22,59153.0,111.9857,112.0813,111.8996,112.0526,59153.0
2017-05-04 10:05:00,117.22,117.45,117.2,117.45,27216.0,112.0526,112.2725,112.0335,112.2725,27216.0
2017-05-04 10:10:00,117.45,117.53,117.44,117.48,31662.0,112.2725,112.3489,112.2629,112.3011,31662.0
2017-05-04 10:15:00,117.48,117.58,117.47,117.56,17498.0,112.3011,112.3967,112.2916,112.3776,17498.0
2017-05-04 10:20:00,117.56,117.61,117.48,117.55,19139.0,112.3776,112.4254,112.3011,112.368,19139.0
2017-05-04 10:25:00,117.53,117.67,117.49,117.67,12854.0,112.3489,112.4828,112.3107,112.4828,12854.0
2017-05-04 10:30:00,117.64,117.64,117.53,117.54,17555.0,112.4541,112.4541,112.3489,112.3585,17555.0
2017-05-04 10:35:00,117.52,117.57,117.49,117.5,19508.0,112.3394,112.3872,112.3107,112.3203,19508.0
2017-05-04 10:40:00,117.53,117.57,117.49,117.57,17083.0,112.3489,112.3872,112.3107,112.3872,17083.0
2017-05-04 10:45:00,117.55,117.55,117.5,117.5,10233.0,112.368,112.368,112.3203,112.3203,10233.0
2017-05-04 10:50:00,117.5,117.54,117.43,117.43,19296.0,112.3203,112.3585,112.2533,112.2533,19296.0
2017-05-04 10:55:00,117.45,117.49,117.39,117.42,15539.0,112.2725,112.3107,112.2151,112.2438,15539.0
2017-05-04 11:00:00,117.44,117.5,117.42,117.44,18488.0,112.2629,112.3203,112.2438,112.2629,18488.0
2017-05-04 11:05:00,117.43,117.44,117.35,117.44,27379.0,112.2533,112.2629,112.1769,112.2629,27379.0
2017-05-04 11:10:00,117.45,117.48,117.42,117.42,14247.0,112.2725,112.3011,112.2438,112.2438,14247.0
2017-05-04 11:15:00,117.42,117.5,117.4,117.5,20721.0,112.2438,112.3203,112.2247,112.3203,20721.0
2017-05-04 11:20:00,117.52,117.53,117.43,117.46,14130.0,112.3394,112.3489,112.2533,112.282,14130.0
2017-05-04 11:25:00,117.46,117.52,117.44,117.46,16073.0,112.282,112.3394,112.2629,112.282,16073.0
2017-05-04 11:30:00,117.46,117.51,117.41,117.42,17814.0,112.282,112.3298,112.2342,112.2438,17814.0
2017-05-04 11:35:00,117.46,117.52,117.42,117.45,22563.0,112.282,112.3394,112.2438,112.2725,22563.0
2017-05-04 11:40:00,117.45,117.65,117.43,117.65,36140.0,112.2725,112.4636,112.2533,112.4636,36140.0
2017-05-04 11:45:00,117.67,117.73,117.64,117.71,23166.0,112.4828,112.5401,112.4541,112.521,23166.0
2017-05-04 11:50:00,117.72,117.73,117.61,117.64,23858.0,112.5306,112.5401,112.4254,112.4541,23858.0
2017-05-04 11:55:00,117.65,117.69,117.57,117.66,19673.0,112.4636,112.5019,112.3872,112.4732,19673.0
2017-05-04 12:00:00,117.67,117.67,117.41,117.44,24593.0,112.4828,112.4828,112.2342,112.2629,24593.0
2017-05-04 12:05:00,117.45,117.56,117.45,117.52,19578.0,112.2725,112.3776,112.2725,112.3394,19578.0
2017-05-04 12:10:00,117.49,117.53,117.37,117.37,36213.0,112.3107,112.3489,112.196,112.196,36213.0
2017-05-04 12:15:00,117.36,117.43,117.2,117.21,21410.0,112.1864,112.2533,112.0335,112.043,21410.0
2017-05-04 12:20:00,117.23,117.38,117.2,117.34,15798.0,112.0622,112.2055,112.0335,112.1673,15798.0
2017-05-04 12:25:00,117.37,117.43,117.32,117.39,17443.0,112.196,112.2533,112.1482,112.2151,17443.0
2017-05-04 12:30:00,117.4,117.5,117.39,117.48,12596.0,112.2247,112.3203,112.2151,112.3011,12596.0
2017-05-04 12:35:00,117.48,117.55,117.42,117.54,18824.0,112.3011,112.368,112.2438,112.3585,18824.0
2017-05-04 12:40:00,117.57,117.61,117.52,117.59,16631.0,112.3872,112.4254,112.3394,112.4063,16631.0
2017-05-04 12:45:00,117.58,117.7,117.56,117.66,20011.0,112.3967,112.5114,112.3776,112.4732,20011.0
2017-05-04 12:50:00,117.69,117.69,117.59,117.63,18231.0,112.5019,112.5019,112.4063,112.4445,18231.0
2017-05-04 12:55:00,117.64,117.77,117.64,117.68,16822.0,112.4541,112.5783,112.4541,112.4923,16822.0
2017-05-04 13:00:00,117.67,117.69,117.62,117.68,16767.0,112.4828,112.5019,112.435,112.4923,16767.0
2017-05-04 13:05:00,117.67,117.73,117.67,117.69,20519.0,112.4828,112.5401,112.4828,112.5019,20519.0
2017-05-04 13:10:00,117.72,117.75,117.65,117.65,12845.0,112.5306,112.5592,112.4636,112.4636,12845.0
2017-05-04 13:15:00,117.65,117.73,117.65,117.69,11392.0,112.4636,112.5401,112.4636,112.5019,11392.0
2017-05-04 13:20:00,117.68,117.71,117.67,117.68,12725.0,112.4923,112.521,112.4828,112.4923,12725.0
2017-05-04 13:25:00,117.69,117.73,117.68,117.68,16230.0,112.5019,112.5401,112.4923,112.4923,16230.0
2017-05-04 13:30:00,117.71,117.72,117.65,117.69,14135.0,112.521,112.5306,112.4636,112.5019,14135.0
2017-05-04 13:35:00,117.69,117.73,117.68,117.68,9196.0,112.5019,112.5401,112.4923,112.4923,9196.0
2017-05-04 13:40:00,117.67,117.68,117.63,117.66,13439.0,112.4828,112.4923,112.4445,112.4732,13439.0
2017-05-04 13:45:00,117.65,117.87,117.6,117.8,39584.0,112.4636,112.6739,112.4158,112.607,39584.0
2017-05-04 13:50:00,117.83,117.83,117.72,117.77,23924.0,112.6357,112.6357,112.5306,112.5783,23924.0
2017-05-04 13:55:00,117.8,117.88,117.78,117.88,16099.0,112.607,112.6835,112.5879,112.6835,16099.0
2017-05-04 14:00:00,117.88,117.95,117.86,117.92,25142.0,112.6835,112.7504,112.6644,112.7217,25142.0
2017-05-04 14:05:00,117.91,117.96,117.86,117.95,19248.0,112.7122,112.76,112.6644,112.7504,19248.0
2017-05-04 14:10:00,117.95,118.02,117.9,118.02,22782.0,112.7504,112.8173,112.7026,112.8173,22782.0
2017-05-04 14:15:00,118.02,118.08,117.85,117.86,26515.0,112.8173,112.8747,112.6548,112.6644,26515.0
2017-05-04 14:20:00,117.86,117.87,117.75,117.76,24714.0,112.6644,112.6739,112.5592,112.5688,24714.0
2017-05-04 14:25:00,117.78,117.84,117.78,117.82,9036.0,112.5879,112.6453,112.5879,112.6261,9036.0
2017-05-04 14:30:00,117.82,117.9,117.82,117.87,19289.0,112.6261,112.7026,112.6261,112.6739,19289.0
2017-05-04 14:35:00,117.86,117.9,117.82,117.88,11254.0,112.6644,112.7026,112.6261,112.6835,11254.0
2017-05-04 14:40:00,117.88,117.91,117.84,117.84,16633.0,112.6835,112.7122,112.6453,112.6453,16633.0
2017-05-04 14:45:00,117.84,117.92,117.84,117.9,9704.0,112.6453,112.7217,112.6453,112.7026,9704.0
2017-05-04 14:50:00,117.91,117.91,117.82,117.83,14369.0,112.7122,112.7122,112.6261,112.6357,14369.0
2017-05-04 14:55:00,117.84,117.86,117.75,117.82,22086.0,112.6453,112.6644,112.5592,112.6261,22086.0
2017-05-04 15:00:00,117.81,117.87,117.76,117.84,25230.0,112.6166,112.6739,112.5688,112.6453,25230.0
2017-05-04 15:05:00,117.84,117.91,117.83,117.86,23571.0,112.6453,112.7122,112.6357,112.6644,23571.0
2017-05-04 15:10:00,117.84,117.91,117.78,117.85,25815.0,112.6453,112.7122,112.5879,112.6548,25815.0
2017-05-04 15:15:00,117.85,117.92,117.84,117.92,27017.0,112.6548,112.7217,112.6453,112.7217,27017.0
2017-05-04 15:20:00,117.92,117.97,117.9,117.91,26009.0,112.7217,112.7695,112.7026,112.7122,26009.0
2017-05-04 15:25:00,117.9,117.96,117.9,117.92,24824.0,112.7026,112.76,112.7026,112.7217,24824.0
2017-05-04 15:30:00,117.92,117.97,117.9,117.93,46504.0,112.7217,112.7695,112.7026,112.7313,46504.0
2017-05-04 15:35:00,117.92,117.96,117.92,117.96,27863.0,112.7217,112.76,112.7217,112.76,27863.0
2017-05-04 15:40:00,117.96,118.0,117.91,118.0,50006.0,112.76,112.7982,112.7122,112.7982,50006.0
2017-05-04 15:45:00,118.01,118.03,117.91,117.93,64352.0,112.8078,112.8269,112.7122,112.7313,64352.0
2017-05-04 15:50:00,117.94,118.02,117.93,117.95,98347.0,112.7409,112.8173,112.7313,112.7504,98347.0
2017-05-04 15:55:00,117.94,117.97,117.88,117.94,97071.0,112.7409,112.7695,112.6835,112.7409,97071.0
2017-05-05 09:30:00,118.27,118.38,117.93,117.98,38182.0,113.0563,113.1615,112.7313,112.7791,38182.0
2017-05-05 09:35:00,118.0,118.03,117.76,117.76,14055.0,112.7982,112.8269,112.5688,112.5688,14055.0
2017-05-05 09:40:00,117.79,117.8,117.51,117.63,14031.0,112.5975,112.607,112.3298,112.4445,14031.0
2017-05-05 09:45:00,117.64,117.84,117.63,117.81,14022.0,112.4541,112.6453,112.4445,112.6166,14022.0
2017-05-05 09:50:00,117.82,117.85,117.77,117.82,44027.0,112.6261,112.6548,112.5783,112.6261,44027.0
2017-05-05 09:55:00,117.79,117.8,117.63,117.65,26331.0,112.5975,112.607,112.4445,112.4636,26331.0
2017-05-05 10:00:00,117.66,117.74,117.62,117.64,21680.0,112.4732,112.5497,112.435,112.4541,21680.0
2017-05-05 10:05:00,117.65,117.7,117.6,117.63,30636.0,112.4636,112.5114,112.4158,112.4445,30636.0
2017-05-05 10:10:00,117.64,117.74,117.55,117.59,51068.0,112.4541,112.5497,112.368,112.4063,51068.0
2017-05-05 10:15:00,117.59,117.62,117.48,117.48,21073.0,112.4063,112.435,112.3011,112.3011,21073.0
2017-05-05 10:20:00,117.49,117.5,117.37,117.41,23039.0,112.3107,112.3203,112.196,112.2342,23039.0
2017-05-05 10:25:00,117.4,117.4,117.25,117.37,13728.0,112.2247,112.2247,112.0813,112.196,13728.0
2017-05-05 10:30:00,117.36,117.43,117.31,117.34,12666.0,112.1864,112.2533,112.1386,112.1673,12666.0
2017-05-05 10:35:00,117.34,117.41,117.32,117.36,27556.0,112.1673,112.2342,112.1482,112.1864,27556.0
2017-05-05 10:40:00,117.36,117.43,117.36,117.4,25413.0,112.1864,112.2533,112.1864,112.2247,25413.0
2017-05-05 10:45:00,117.42,117.44,117.37,117.39,29312.0,112.2438,112.2629,112.196,112.2151,29312.0
2017-05-05 10:50:00,117.38,117.39,117.25,117.28,66469.0,112.2055,112.2151,112.0813,112.11,66469.0
2017-05-05 10:55:00,117.28,117.34,117.22,117.3,31388.0,112.11,112.1673,112.0526,112.1291,31388.0
2017-05-05 11:00:00,117.29,117.41,117.28,117.35,18331.0,112.1195,112.2342,112.11,112.1769,18331.0
2017-05-05 11:05:00,117.36,117.37,117.25,117.27,27401.0,112.1864,112.196,112.0813,112.1004,27401.0
2017-05-05 11:10:00,117.28,117.34,117.24,117.25,38267.0,112.11,112.1673,112.0717,112.0813,38267.0
2017-05-05 11:15:00,117.25,117.25,117.2,117.23,33803.0,112.0813,112.0813,112.0335,112.0622,33803.0
2017-05-05 11:20:00,117.22,117.27,117.21,117.23,16288.0,112.0526,112.1004,112.043,112.0622,16288.0
2017-05-05 11:25:00,117.24,117.33,117.23,117.3,11027.0,112.0717,112.1577,112.0622,112.1291,11027.0
2017-05-05 11:30:00,117.31,117.4,117.29,117.38,16417.0,112.1386,112.2247,112.1195,112.2055,16417.0
2017-05-05 11:35:00,117.37,117.38,117.33,117.38,12467.0,112.196,112.2055,112.1577,112.2055,12467.0
2017-05-05 11:40:00,117.39,117.42,117.34,117.34,15273.0,112.2151,112.2438,112.1673,112.1673,15273.0
2017-05-05 11:45:00,117.36,117.46,117.34,117.46,14601.0,112.1864,112.282,112.1673,112.282,14601.0
2017-05-05 11:50:00,117.46,117.5,117.38,117.48,25610.0,112.282,112.3203,112.2055,112.3011,25610.0
2017-05-05 11:55:00,117.48,117.5,117.41,117.47,10658.0,112.3011,112.3203,112.2342,112.2916,10658.0
2017-05-05 12:00:00,117.47,117.54,117.47,117.53,15458.0,112.2916,112.3585,112.2916,112.3489,15458.0
2017-05-05 12:05:00,117.54,117.57,117.48,117.49,18050.0,112.3585,112.3872,112.3011,112.3107,18050.0
2017-05-05 12:10:00,117.47,117.49,117.45,117.48,9754.0,112.2916,112.3107,112.2725,112.3011,9754.0
2017-05-05 12:15:00,117.48,117.48,117.37,117.37,7523.0,112.3011,112.3011,112.196,112.196,7523.0
2017-05-05 12:20:00,117.38,117.4,117.33,117.36,10758.0,112.2055,112.2247,112.1577,112.1864,10758.0
2017-05-05 12:25:00,117.36,117.38,117.33,117.34,8304.0,112.1864,112.2055,112.1577,112.1673,8304.0
2017-05-05 12:30:00,117.33,117.34,117.27,117.29,28017.0,112.1577,112.1673,112.1004,112.1195,28017.0
2017-05-05 12:35:00,117.29,117.39,117.29,117.39,11849.0,112.1195,112.2151,112.1195,112.2151,11849.0
2017-05-05 12:40:00,117.39,117.43,117.38,117.4,18090.0,112.2151,112.2533,112.2055,112.2247,18090.0
2017-05-05 12:45:00,117.4,117.45,117.38,117.43,17470.0,112.2247,112.2725,112.2055,112.2533,17470.0
2017-05-05 12:50:00,117.44,117.45,117.4,117.43,17035.0,112.2629,112.2725,112.2247,112.2533,17035.0
2017-05-05 12:55:00,117.42,117.46,117.38,117.43,21597.0,112.2438,112.282,112.2055,112.2533,21597.0
2017-05-05 13:00:00,117.44,117.48,117.43,117.46,13806.0,112.2629,112.3011,112.2533,112.282,13806.0
2017-05-05 13:05:00,117.46,117.47,117.45,117.47,16928.0,112.282,112.2916,112.2725,112.2916,16928.0
2017-05-05 13:10:00,117.46,117.49,117.43,117.46,13626.0,112.282,112.3107,112.2533,112.282,13626.0
2017-05-05 13:15:00,117.45,117.48,117.43,117.47,10098.0,112.2725,112.3011,112.2533,112.2916,10098.0
2017-05-05 13:20:00,117.47,117.48,117.43,117.43,24967.0,112.2916,112.3011,112.2533,112.2533,24967.0
2017-05-05 13:25:00,117.43,117.44,117.4,117.4,16100.0,112.2533,112.2629,112.2247,112.2247,16100.0
2017-05-05 13:30:00,117.41,117.41,117.37,117.37,39559.0,112.2342,112.2342,112.196,112.196,39559.0
2017-05-05 13:35:00,117.36,117.48,117.36,117.46,64176.0,112.1864,112.3011,112.1864,112.282,64176.0
2017-05-05 13:40:00,117.45,117.46,117.41,117.42,4400.0,112.2725,112.282,112.2342,112.2438,4400.0
2017-05-05 13:45:00,117.4,117.44,117.4,117.41,13030.0,112.2247,112.2629,112.2247,112.2342,13030.0
2017-05-05 13:50:00,117.41,117.42,117.34,117.39,13549.0,112.2342,112.2438,112.1673,112.2151,13549.0
2017-05-05 13:55:00,117.4,117.41,117.33,117.34,13278.0,112.2247,112.2342,112.1577,112.1673,13278.0
2017-05-05 14:00:00,117.33,117.4,117.31,117.39,15574.0,112.1577,112.2247,112.1386,112.2151,15574.0
2017-05-05 14:05:00,117.39,117.4,117.35,117.37,14330.0,112.2151,112.2247,112.1769,112.196,14330.0
2017-05-05 14:10:00,117.37,117.37,117.28,117.33,15345.0,112.196,112.196,112.11,112.1577,15345.0
2017-05-05 14:15:00,117.34,117.42,117.33,117.4,19785.0,112.1673,112.2438,112.1577,112.2247,19785.0
2017-05-05 14:20:00,117.39,117.46,117.38,117.44,17338.0,112.2151,112.282,112.2055,112.2629,17338.0
2017-05-05 14:25:00,117.46,117.46,117.38,117.4,12389.0,112.282,112.282,112.2055,112.2247,12389.0
2017-05-05 14:30:00,117.4,117.45,117.37,117.38,14204.0,112.2247,112.2725,112.196,112.2055,14204.0
2017-05-05 14:35:00,117.39,117.39,117.35,117.36,28893.0,112.2151,112.2151,112.1769,112.1864,28893.0
2017-05-05 14:40:00,117.35,117.39,117.34,117.35,22905.0,112.1769,112.2151,112.1673,112.1769,22905.0
2017-05-05 14:45:00,117.35,117.45,117.35,117.4,22923.0,112.1769,112.2725,112.1769,112.2247,22923.0
2017-05-05 14:50:00,117.4,117.4,117.36,117.39,19950.0,112.2247,112.2247,112.1864,112.2151,19950.0
2017-05-05 14:55:00,117.39,117.41,117.37,117.41,23083.0,112.2151,112.2342,112.196,112.2342,23083.0
2017-05-05 15:00:00,117.42,117.42,117.34,117.36,18728.0,112.2438,112.2438,112.1673,112.1864,18728.0
2017-05-05 15:05:00,117.36,117.47,117.36,117.43,14774.0,112.1864,112.2916,112.1864,112.2533,14774.0
2017-05-05 15:10:00,117.44,117.47,117.4,117.42,16816.0,112.2629,112.2916,112.2247,112.2438,16816.0
2017-05-05 15:15:00,117.43,117.45,117.38,117.42,15153.0,112.2533,112.2725,112.2055,112.2438,15153.0
2017-05-05 15:20:00,117.43,117.44,117.4,117.41,16062.0,112.2533,112.2629,112.2247,112.2342,16062.0
2017-05-05 15:25:00,117.4,117.42,117.35,117.36,20786.0,112.2247,112.2438,112.1769,112.1864,20786.0
2017-05-05 15:30:00,117.36,117.38,117.34,117.35,28253.0,112.1864,112.2055,112.1673,112.1769,28253.0
2017-05-05 15:35:00,117.35,117.4,117.32,117.39,28928.0,112.1769,112.2247,112.1482,112.2151,28928.0
2017-05-05 15:40:00,117.38,117.44,117.36,117.41,46759.0,112.2055,112.2629,112.1864,112.2342,46759.0
2017-05-05 15:45:00,117.41,117.5,117.41,117.47,46713.0,112.2342,112.3203,112.2342,112.2916,46713.0
2017-05-05 15:50:00,117.47,117.49,117.44,117.45,70637.0,112.2916,112.3107,112.2629,112.2725,70637.0
2017-05-05 15:55:00,117.45,117.5,117.42,117.49,113659.0,112.2725,112.3203,112.2438,112.3107,113659.0
2017-05-08 09:30:00,117.71,117.71,116.92,117.01,82218.0,112.521,112.521,111.7658,111.8519,82218.0
2017-05-08 09:35:00,117.01,117.1,116.83,116.84,47003.0,111.8519,111.9379,111.6798,111.6893,47003.0
2017-05-08 09:40:00,116.84,116.93,116.77,116.86,70180.0,111.6893,111.7754,111.6224,111.7085,70180.0
2017-05-08 09:45:00,116.89,117.04,116.85,116.86,27674.0,111.7371,111.8805,111.6989,111.7085,27674.0
2017-05-08 09:50:00,116.86,116.88,116.67,116.78,47159.0,111.7085,111.7276,111.5268,111.632,47159.0
2017-05-08 09:55:00,116.76,116.95,116.74,116.95,33165.0,111.6129,111.7945,111.5938,111.7945,33165.0
2017-05-08 10:00:00,116.95,117.02,116.85,116.85,22147.0,111.7945,111.8614,111.6989,111.6989,22147.0
2017-05-08 10:05:00,116.86,116.94,116.85,116.9,22209.0,111.7085,111.7849,111.6989,111.7467,22209.0
2017-05-08 10:10:00,116.91,116.92,116.64,116.68,41336.0,111.7563,111.7658,111.4982,111.5364,41336.0
2017-05-08 10:15:00,116.68,116.72,116.64,116.68,11369.0,111.5364,111.5746,111.4982,111.5364,11369.0
2017-05-08 10:20:00,116.69,116.69,116.54,116.55,17757.0,111.546,111.546,111.4026,111.4121,17757.0
2017-05-08 10:25:00,116.55,116.57,116.39,116.42,28398.0,111.4121,111.4312,111.2592,111.2879,28398.0
2017-05-08 10:30:00,116.42,116.62,116.4,116.6,30419.0,111.2879,111.479,111.2687,111.4599,30419.0
2017-05-08 10:35:00,116.61,116.75,116.6,116.7,19596.0,111.4695,111.6033,111.4599,111.5555,19596.0
2017-05-08 10:40:00,116.7,116.75,116.65,116.73,17665.0,111.5555,111.6033,111.5077,111.5842,17665.0
2017-05-08 10:45:00,116.72,116.73,116.62,116.63,18296.0,111.5746,111.5842,111.479,111.4886,18296.0
2017-05-08 10:50:00,116.64,116.65,116.48,116.55,24195.0,111.4982,111.5077,111.3452,111.4121,24195.0
2017-05-08 10:55:00,116.55,116.65,116.53,116.6,11667.0,111.4121,111.5077,111.393,111.4599,11667.0
2017-05-08 11:00:00,116.6,116.68,116.59,116.67,13005.0,111.4599,111.5364,111.4504,111.5268,13005.0
2017-05-08 11:05:00,116.66,116.69,116.64,116.65,19591.0,111.5173,111.546,111.4982,111.5077,19591.0
2017-05-08 11:10:00,116.65,116.66,116.59,116.63,14835.0,111.5077,111.5173,111.4504,111.4886,14835.0
2017-05-08 11:15:00,116.63,116.73,116.62,116.71,9325.0,111.4886,111.5842,111.479,111.5651,9325.0
2017-05-08 11:20:00,116.72,116.73,116.62,116.66,12845.0,111.5746,111.5842,111.479,111.5173,12845.0
2017-05-08 11:25:00,116.65,116.66,116.54,116.54,22818.0,111.5077,111.5173,111.4026,111.4026,22818.0
2017-05-08 11:30:00,116.54,116.64,116.49,116.63,34860.0,111.4026,111.4982,111.3548,111.4886,34860.0
2017-05-08 11:35:00,116.64,116.75,116.62,116.72,16875.0,111.4982,111.6033,111.479,111.5746,16875.0
2017-05-08 11:40:00,116.72,116.76,116.7,116.71,11566.0,111.5746,111.6129,111.5555,111.5651,11566.0
2017-05-08 11:45:00,116.69,116.71,116.67,116.69,13896.0,111.546,111.5651,111.5268,111.546,13896.0
2017-05-08 11:50:00,116.68,116.69,116.57,116.6,18052.0,111.5364,111.546,111.4312,111.4599,18052.0
2017-05-08 11:55:00,116.59,116.68,116.55,116.67,16242.0,111.4504,111.5364,111.4121,111.5268,16242.0
2017-05-08 12:00:00,116.67,116.69,116.6,116.65,19151.0,111.5268,111.546,111.4599,111.5077,19151.0
2017-05-08 12:05:00,116.63,116.7,116.61,116.68,8522.0,111.4886,111.5555,111.4695,111.5364,8522.0
2017-05-08 12:10:00,116.68,116.72,116.61,116.61,13102.0,111.5364,111.5746,111.4695,111.4695,13102.0
2017-05-08 12:15:00,116.61,116.65,116.57,116.59,18342.0,111.4695,111.5077,111.4312,111.4504,18342.0
2017-05-08 12:20:00,116.6,116.6,116.58,116.59,14159.0,111.4599,111.4599,111.4408,111.4504,14159.0
2017-05-08 12:25:00,116.58,116.64,116.56,116.64,21382.0,111.4408,111.4982,111.4217,111.4982,21382.0
2017-05-08 12:30:00,116.66,116.75,116.66,116.73,10339.0,111.5173,111.6033,111.5173,111.5842,10339.0
2017-05-08 12:35:00,116.71,116.84,116.66,116.83,29058.0,111.5651,111.6893,111.5173,111.6798,29058.0
2017-05-08 12:40:00,116.85,116.88,116.79,116.85,10182.0,111.6989,111.7276,111.6416,111.6989,10182.0
2017-05-08 12:45:00,116.85,116.88,116.84,116.86,5345.0,111.6989,111.7276,111.6893,111.7085,5345.0
2017-05-08 12:50:00,116.86,116.88,116.84,116.85,7213.0,111.7085,111.7276,111.6893,111.6989,7213.0
2017-05-08 12:55:00,116.84,116.84,116.73,116.76,12864.0,111.6893,111.6893,111.5842,111.6129,12864.0
2017-05-08 13:00:00,116.74,116.76,116.7,116.72,11457.0,111.5938,111.6129,111.5555,111.5746,11457.0
2017-05-08 13:05:00,116.73,116.75,116.7,116.75,8490.0,111.5842,111.6033,111.5555,111.6033,8490.0
2017-05-08 13:10:00,116.76,116.76,116.66,116.68,19624.0,111.6129,111.6129,111.5173,111.5364,19624.0
2017-05-08 13:15:00,116.68,116.76,116.68,116.73,8925.0,111.5364,111.6129,111.5364,111.5842,8925.0
2017-05-08 13:20:00,116.72,116.74,116.72,116.72,7423.0,111.5746,111.5938,111.5746,111.5746,7423.0
2017-05-08 13:25:00,116.73,116.76,116.72,116.75,16306.0,111.5842,111.6129,111.5746,111.6033,16306.0
2017-05-08 13:30:00,116.74,116.81,116.72,116.74,36258.0,111.5938,111.6607,111.5746,111.5938,36258.0
2017-05-08 13:35:00,116.75,116.89,116.75,116.88,14173.0,111.6033,111.7371,111.6033,111.7276,14173.0
2017-05-08 13:40:00,116.87,116.9,116.84,116.88,13365.0,111.718,111.7467,111.6893,111.7276,13365.0
2017-05-08 13:45:00,116.87,116.9,116.85,116.86,10999.0,111.718,111.7467,111.6989,111.7085,10999.0
2017-05-08 13:50:00,116.86,116.91,116.83,116.84,14811.0,111.7085,111.7563,111.6798,111.6893,14811.0
2017-05-08 13:55:00,116.85,116.86,116.75,116.79,34423.0,111.6989,111.7085,111.6033,111.6416,34423.0
2017-05-08 14:00:00,116.82,116.83,116.78,116.8,14889.0,111.6702,111.6798,111.632,111.6511,14889.0
2017-05-08 14:05:00,116.8,116.85,116.76,116.79,19386.0,111.6511,111.6989,111.6129,111.6416,19386.0
2017-05-08 14:10:00,116.79,116.79,116.75,116.79,10058.0,111.6416,111.6416,111.6033,111.6416,10058.0
2017-05-08 14:15:00,116.79,116.8,116.72,116.75,14592.0,111.6416,111.6511,111.5746,111.6033,14592.0
2017-05-08 14:20:00,116.76,116.76,116.71,116.75,7616.0,111.6129,111.6129,111.5651,111.6033,7616.0
2017-05-08 14:25:00,116.75,116.77,116.73,116.75,14219.0,111.6033,111.6224,111.5842,111.6033,14219.0
2017-05-08 14:30:00,116.76,116.76,116.71,116.71,8087.0,111.6129,111.6129,111.5651,111.5651,8087.0
2017-05-08 14:35:00,116.72,116.74,116.68,116.69,14981.0,111.5746,111.5938,111.5364,111.546,14981.0
2017-05-08 14:40:00,116.7,116.73,116.67,116.71,14535.0,111.5555,111.5842,111.5268,111.5651,14535.0
2017-05-08 14:45:00,116.72,116.75,116.66,116.7,22388.0,111.5746,111.6033,111.5173,111.5555,22388.0
2017-05-08 14:50:00,116.71,116.74,116.7,116.72,12771.0,111.5651,111.5938,111.5555,111.5746,12771.0
2017-05-08 14:55:00,116.71,116.72,116.68,116.69,13840.0,111.5651,111.5746,111.5364,111.546,13840.0
2017-05-08 15:00:00,116.7,116.72,116.67,116.67,11410.0,111.5555,111.5746,111.5268,111.5268,11410.0
2017-05-08 15:05:00,116.68,116.69,116.65,116.68,20415.0,111.5364,111.546,111.5077,111.5364,20415.0
2017-05-08 15:10:00,116.68,116.7,116.67,116.69,16297.0,111.5364,111.5555,111.5268,111.546,16297.0
2017-05-08 15:15:00,116.69,116.72,116.68,116.69,28512.0,111.546,111.5746,111.5364,111.546,28512.0
2017-05-08 15:20:00,116.71,116.71,116.64,116.65,25881.0,111.5651,111.5651,111.4982,111.5077,25881.0
2017-05-08 15:25:00,116.63,116.7,116.62,116.68,18983.0,111.4886,111.5555,111.479,111.5364,18983.0
2017-05-08 15:30:00,116.68,116.72,116.67,116.71,59147.0,111.5364,111.5746,111.5268,111.5651,59147.0
2017-05-08 15:35:00,116.72,116.73,116.66,116.68,35364.0,111.5746,111.5842,111.5173,111.5364,35364.0
2017-05-08 15:40:00,116.67,116.68,116.6,116.62,34583.0,111.5268,111.5364,111.4599,111.479,34583.0
2017-05-08 15:45:00,116.61,116.69,116.61,116.65,66064.0,111.4695,111.546,111.4695,111.5077,66064.0
2017-05-08 15:50:00,116.65,116.69,116.64,116.64,70999.0,111.5077,111.546,111.4982,111.4982,70999.0
2017-05-08 15:55:00,116.65,116.7,116.58,116.6,246711.0,111.5077,111.5555,111.4408,111.4599,246711.0
2017-05-09 09:30:00,116.63,116.92,116.63,116.75,60925.0,111.4886,111.7658,111.4886,111.6033,60925.0
2017-05-09 09:35:00,116.76,116.82,116.63,116.65,19449.0,111.6129,111.6702,111.4886,111.5077,19449.0
2017-05-09 09:40:00,116.64,116.72,116.59,116.63,12852.0,111.4982,111.5746,111.4504,111.4886,12852.0
2017-05-09 09:45:00,116.65,116.78,116.6,116.61,27683.0,111.5077,111.632,111.4599,111.4695,27683.0
2017-05-09 09:50:00,116.61,116.67,116.57,116.58,13811.0,111.4695,111.5268,111.4312,111.4408,13811.0
2017-05-09 09:55:00,116.57,116.58,116.47,116.5,16184.0,111.4312,111.4408,111.3357,111.3643,16184.0
2017-05-09 10:00:00,116.52,116.58,116.51,116.53,19602.0,111.3835,111.4408,111.3739,111.393,19602.0
2017-05-09 10:05:00,116.52,116.57,116.48,116.48,22149.0,111.3835,111.4312,111.3452,111.3452,22149.0
2017-05-09 10:10:00,116.5,116.5,116.4,116.41,25481.0,111.3643,111.3643,111.2687,111.2783,25481.0
2017-05-09 10:15:00,116.42,116.55,116.42,116.52,34127.0,111.2879,111.4121,111.2879,111.3835,34127.0
2017-05-09 10:20:00,116.53,116.62,116.5,116.62,23676.0,111.393,111.479,111.3643,111.479,23676.0
2017-05-09 10:25:00,116.61,116.62,116.47,116.53,14782.0,111.4695,111.479,111.3357,111.393,14782.0
2017-05-09 10:30:00,116.54,116.61,116.53,116.59,23327.0,111.4026,111.4695,111.393,111.4504,23327.0
2017-05-09 10:35:00,116.58,116.65,116.55,116.65,24533.0,111.4408,111.5077,111.4121,111.5077,24533.0
2017-05-09 10:40:00,116.64,116.72,116.6,116.6,23347.0,111.4982,111.5746,111.4599,111.4599,23347.0
2017-05-09 10:45:00,116.58,116.67,116.58,116.64,18173.0,111.4408,111.5268,111.4408,111.4982,18173.0
2017-05-09 10:50:00,116.65,116.67,116.63,116.65,9768.0,111.5077,111.5268,111.4886,111.5077,9768.0
2017-05-09 10:55:00,116.64,116.66,116.61,116.61,18465.0,111.4982,111.5173,111.4695,111.4695,18465.0
2017-05-09 11:00:00,116.61,116.61,116.56,116.58,16843.0,111.4695,111.4695,111.4217,111.4408,16843.0
2017-05-09 11:05:00,116.57,116.59,116.55,116.58,14577.0,111.4312,111.4504,111.4121,111.4408,14577.0
2017-05-09 11:10:00,116.56,116.57,116.45,116.48,24426.0,111.4217,111.4312,111.3165,111.3452,24426.0
2017-05-09 11:15:00,116.49,116.49,116.22,116.22,22640.0,111.3548,111.3548,111.0967,111.0967,22640.0
2017-05-09 11:20:00,116.22,116.3,116.2,116.25,21354.0,111.0967,111.1732,111.0776,111.1254,21354.0
2017-05-09 11:25:00,116.24,116.37,116.24,116.35,16272.0,111.1158,111.2401,111.1158,111.2209,16272.0
2017-05-09 11:30:00,116.35,116.38,116.34,116.38,11069.0,111.2209,111.2496,111.2114,111.2496,11069.0
2017-05-09 11:35:00,116.39,116.41,116.27,116.27,11978.0,111.2592,111.2783,111.1445,111.1445,11978.0
2017-05-09 11:40:00,116.28,116.3,116.21,116.25,18550.0,111.154,111.1732,111.0871,111.1254,18550.0
2017-05-09 11:45:00,116.24,116.26,116.21,116.21,13678.0,111.1158,111.1349,111.0871,111.0871,13678.0
2017-05-09 11:50:00,116.22,116.23,116.16,116.2,22657.0,111.0967,111.1062,111.0393,111.0776,22657.0
2017-05-09 11:55:00,116.21,116.21,116.15,116.17,18671.0,111.0871,111.0871,111.0298,111.0489,18671.0
2017-05-09 12:00:00,116.16,116.18,116.15,116.16,25745.0,111.0393,111.0584,111.0298,111.0393,25745.0
2017-05-09 12:05:00,116.16,116.19,116.14,116.19,16947.0,111.0393,111.068,111.0202,111.068,16947.0
2017-05-09 12:10:00,116.19,116.21,116.18,116.2,10682.0,111.068,111.0871,111.0584,111.0776,10682.0
2017-05-09 12:15:00,116.2,116.26,116.17,116.26,27139.0,111.0776,111.1349,111.0489,111.1349,27139.0
2017-05-09 12:20:00,116.28,116.28,116.2,116.27,11883.0,111.154,111.154,111.0776,111.1445,11883.0
2017-05-09 12:25:00,116.27,116.29,116.24,116.29,10157.0,111.1445,111.1636,111.1158,111.1636,10157.0
2017-05-09 12:30:00,116.28,116.28,116.22,116.28,10007.0,111.154,111.154,111.0967,111.154,10007.0
2017-05-09 12:35:00,116.28,116.29,116.23,116.26,21738.0,111.154,111.1636,111.1062,111.1349,21738.0
2017-05-09 12:40:00,116.26,116.27,116.23,116.25,11211.0,111.1349,111.1445,111.1062,111.1254,11211.0
2017-05-09 12:45:00,116.25,116.28,116.21,116.21,12481.0,111.1254,111.154,111.0871,111.0871,12481.0
2017-05-09 12:50:00,116.22,116.26,116.21,116.21,11724.0,111.0967,111.1349,111.0871,111.0871,11724.0
2017-05-09 12:55:00,116.21,116.23,116.16,116.21,11072.0,111.0871,111.1062,111.0393,111.0871,11072.0
2017-05-09 13:00:00,116.22,116.25,116.19,116.23,9874.0,111.0967,111.1254,111.068,111.1062,9874.0
2017-05-09 13:05:00,116.22,116.26,116.2,116.2,15045.0,111.0967,111.1349,111.0776,111.0776,15045.0
2017-05-09 13:10:00,116.21,116.24,116.19,116.24,7449.0,111.0871,111.1158,111.068,111.1158,7449.0
2017-05-09 13:15:00,116.25,116.26,116.16,116.18,27146.0,111.1254,111.1349,111.0393,111.0584,27146.0
2017-05-09 13:20:00,116.18,116.22,116.06,116.22,19915.0,111.0584,111.0967,110.9437,111.0967,19915.0
2017-05-09 13:25:00,116.2,116.2,116.06,116.1,11160.0,111.0776,111.0776,110.9437,110.982,11160.0
2017-05-09 13:30:00,116.1,116.13,116.07,116.1,12549.0,110.982,111.0106,110.9533,110.982,12549.0
2017-05-09 13:35:00,116.11,116.12,116.06,116.09,14038.0,110.9915,111.0011,110.9437,110.9724,14038.0
2017-05-09 13:40:00,116.1,116.16,116.08,116.16,14742.0,110.982,111.0393,110.9628,111.0393,14742.0
2017-05-09 13:45:00,116.16,116.17,116.13,116.16,9329.0,111.0393,111.0489,111.0106,111.0393,9329.0
2017-05-09 13:50:00,116.16,116.21,116.15,116.18,10366.0,111.0393,111.0871,111.0298,111.0584,10366.0
2017-05-09 13:55:00,116.19,116.23,116.19,116.21,18689.0,111.068,111.1062,111.068,111.0871,18689.0
2017-05-09 14:00:00,116.2,116.21,116.19,116.21,16969.0,111.0776,111.0871,111.068,111.0871,16969.0
2017-05-09 14:05:00,116.21,116.24,116.19,116.23,12304.0,111.0871,111.1158,111.068,111.1062,12304.0
2017-05-09 14:10:00,116.2,116.26,116.19,116.25,10686.0,111.0776,111.1349,111.068,111.1254,10686.0
2017-05-09 14:15:00,116.27,116.33,116.23,116.33,22126.0,111.1445,111.2018,111.1062,111.2018,22126.0
2017-05-09 14:20:00,116.32,116.33,116.27,116.3,23047.0,111.1923,111.2018,111.1445,111.1732,23047.0
2017-05-09 14:25:00,116.3,116.37,116.3,116.33,19318.0,111.1732,111.2401,111.1732,111.2018,19318.0
2017-05-09 14:30:00,116.33,116.36,116.31,116.35,16534.0,111.2018,111.2305,111.1827,111.2209,16534.0
2017-05-09 14:35:00,116.34,116.41,116.33,116.4,10855.0,111.2114,111.2783,111.2018,111.2687,10855.0
2017-05-09 14:40:00,116.38,116.39,116.34,116.35,14702.0,111.2496,111.2592,111.2114,111.2209,14702.0
2017-05-09 14:45:00,116.35,116.36,116.33,116.35,25728.0,111.2209,111.2305,111.2018,111.2209,25728.0
2017-05-09 14:50:00,116.34,116.46,116.34,116.46,15558.0,111.2114,111.3261,111.2114,111.3261,15558.0
2017-05-09 14:55:00,116.45,116.46,116.37,116.38,20158.0,111.3165,111.3261,111.2401,111.2496,20158.0
2017-05-09 15:00:00,116.38,116.45,116.37,116.44,19568.0,111.2496,111.3165,111.2401,111.307,19568.0
2017-05-09 15:05:00,116.44,116.44,116.38,116.39,24734.0,111.307,111.307,111.2496,111.2592,24734.0
2017-05-09 15:10:00,116.39,116.42,116.38,116.42,18000.0,111.2592,111.2879,111.2496,111.2879,18000.0
2017-05-09 15:15:00,116.42,116.43,116.34,116.34,27472.0,111.2879,111.2974,111.2114,111.2114,27472.0
2017-05-09 15:20:00,116.33,116.36,116.32,116.33,21433.0,111.2018,111.2305,111.1923,111.2018,21433.0
2017-05-09 15:25:00,116.33,116.35,116.31,116.32,40452.0,111.2018,111.2209,111.1827,111.1923,40452.0
2017-05-09 15:30:00,116.31,116.32,116.14,116.21,42320.0,111.1827,111.1923,111.0202,111.0871,42320.0
2017-05-09 15:35:00,116.21,116.23,116.09,116.16,47032.0,111.0871,111.1062,110.9724,111.0393,47032.0
2017-05-09 15:40:00,116.16,116.2,116.04,116.2,91633.0,111.0393,111.0776,110.9246,111.0776,91633.0
2017-05-09 15:45:00,116.2,116.31,116.2,116.29,80220.0,111.0776,111.1827,111.0776,111.1636,80220.0
2017-05-09 15:50:00,116.28,116.33,116.26,116.32,69079.0,111.154,111.2018,111.1349,111.1923,69079.0
2017-05-09 15:55:00,116.32,116.44,116.31,116.4,114709.0,111.1923,111.307,111.1827,111.2687,114709.0
2017-05-10 09:30:00,116.11,116.37,116.01,116.26,41519.0,110.9915,111.2401,110.8959,111.1349,41519.0
2017-05-10 09:35:00,116.26,116.44,116.23,116.39,54170.0,111.1349,111.307,111.1062,111.2592,54170.0
2017-05-10 09:40:00,116.41,116.41,116.22,116.3,58629.0,111.2783,111.2783,111.0967,111.1732,58629.0
2017-05-10 09:45:00,116.31,116.37,116.25,116.37,12168.0,111.1827,111.2401,111.1254,111.2401,12168.0
2017-05-10 09:50:00,116.35,116.49,116.35,116.48,25670.0,111.2209,111.3548,111.2209,111.3452,25670.0
2017-05-10 09:55:00,116.48,116.55,116.43,116.55,21744.0,111.3452,111.4121,111.2974,111.4121,21744.0
2017-05-10 10:00:00,116.54,116.55,116.32,116.38,36523.0,111.4026,111.4121,111.1923,111.2496,36523.0
2017-05-10 10:05:00,116.36,116.44,116.36,116.4,14864.0,111.2305,111.307,111.2305,111.2687,14864.0
2017-05-10 10:10:00,116.41,116.46,116.38,116.42,12966.0,111.2783,111.3261,111.2496,111.2879,12966.0
2017-05-10 10:15:00,116.43,116.45,116.36,116.36,17393.0,111.2974,111.3165,111.2305,111.2305,17393.0
2017-05-10 10:20:00,116.38,116.4,116.33,116.34,19307.0,111.2496,111.2687,111.2018,111.2114,19307.0
2017-05-10 10:25:00,116.33,116.35,116.23,116.26,14655.0,111.2018,111.2209,111.1062,111.1349,14655.0
2017-05-10 10:30:00,116.28,116.35,116.24,116.34,14884.0,111.154,111.2209,111.1158,111.2114,14884.0
2017-05-10 10:35:00,116.36,116.46,116.36,116.38,20521.0,111.2305,111.3261,111.2305,111.2496,20521.0
2017-05-10 10:40:00,116.37,116.45,116.37,116.42,19672.0,111.2401,111.3165,111.2401,111.2879,19672.0
2017-05-10 10:45:00,116.41,116.41,116.31,116.32,13374.0,111.2783,111.2783,111.1827,111.1923,13374.0
2017-05-10 10:50:00,116.31,116.39,116.3,116.39,10771.0,111.1827,111.2592,111.1732,111.2592,10771.0
2017-05-10 10:55:00,116.37,116.37,116.27,116.28,12444.0,111.2401,111.2401,111.1445,111.154,12444.0
2017-05-10 11:00:00,116.28,116.29,116.22,116.29,9099.0,111.154,111.1636,111.0967,111.1636,9099.0
2017-05-10 11:05:00,116.29,116.33,116.27,116.27,16024.0,111.1636,111.2018,111.1445,111.1445,16024.0
2017-05-10 11:10:00,116.27,116.36,116.25,116.34,7264.0,111.1445,111.2305,111.1254,111.2114,7264.0
2017-05-10 11:15:00,116.34,116.42,116.34,116.36,7202.0,111.2114,111.2879,111.2114,111.2305,7202.0
2017-05-10 11:20:00,116.36,116.45,116.35,116.44,9832.0,111.2305,111.3165,111.2209,111.307,9832.0
2017-05-10 11:25:00,116.43,116.53,116.42,116.52,12168.0,111.2974,111.393,111.2879,111.3835,12168.0
2017-05-10 11:30:00,116.53,116.55,116.51,116.52,13410.0,111.393,111.4121,111.3739,111.3835,13410.0
2017-05-10 11:35:00,116.53,116.56,116.5,116.5,8308.0,111.393,111.4217,111.3643,111.3643,8308.0
2017-05-10 11:40:00,116.49,116.5,116.45,116.46,8683.0,111.3548,111.3643,111.3165,111.3261,8683.0
2017-05-10 11:45:00,116.46,116.47,116.4,116.42,9170.0,111.3261,111.3357,111.2687,111.2879,9170.0
2017-05-10 11:50:00,116.42,116.46,116.4,116.45,7236.0,111.2879,111.3261,111.2687,111.3165,7236.0
2017-05-10 11:55:00,116.46,116.49,116.36,116.36,11278.0,111.3261,111.3548,111.2305,111.2305,11278.0
2017-05-10 12:00:00,116.37,116.44,116.37,116.43,6920.0,111.2401,111.307,111.2401,111.2974,6920.0
2017-05-10 12:05:00,116.43,116.44,116.34,116.36,6507.0,111.2974,111.307,111.2114,111.2305,6507.0
2017-05-10 12:10:00,116.36,116.36,116.3,116.34,8860.0,111.2305,111.2305,111.1732,111.2114,8860.0
2017-05-10 12:15:00,116.34,116.4,116.32,116.37,9066.0,111.2114,111.2687,111.1923,111.2401,9066.0
2017-05-10 12:20:00,116.37,116.41,116.37,116.37,7729.0,111.2401,111.2783,111.2401,111.2401,7729.0
2017-05-10 12:25:00,116.37,116.43,116.36,116.43,9983.0,111.2401,111.2974,111.2305,111.2974,9983.0
2017-05-10 12:30:00,116.4,116.48,116.4,116.46,12919.0,111.2687,111.3452,111.2687,111.3261,12919.0
2017-05-10 12:35:00,116.46,116.49,116.44,116.48,9092.0,111.3261,111.3548,111.307,111.3452,9092.0
2017-05-10 12:40:00,116.5,116.51,116.44,116.51,6400.0,111.3643,111.3739,111.307,111.3739,6400.0
2017-05-10 12:45:00,116.5,116.54,116.47,116.48,15899.0,111.3643,111.4026,111.3357,111.3452,15899.0
2017-05-10 12:50:00,116.48,116.51,116.48,116.5,5551.0,111.3452,111.3739,111.3452,111.3643,5551.0
2017-05-10 12:55:00,116.51,116.55,116.5,116.55,10651.0,111.3739,111.4121,111.3643,111.4121,10651.0
2017-05-10 13:00:00,116.56,116.58,116.52,116.57,8189.0,111.4217,111.4408,111.3835,111.4312,8189.0
2017-05-10 13:05:00,116.57,116.57,116.51,116.51,12946.0,111.4312,111.4312,111.3739,111.3739,12946.0
2017-05-10 13:10:00,116.5,116.52,116.47,116.49,7573.0,111.3643,111.3835,111.3357,111.3548,7573.0
2017-05-10 13:15:00,116.49,116.5,116.46,116.47,8158.0,111.3548,111.3643,111.3261,111.3357,8158.0
2017-05-10 13:20:00,116.48,116.49,116.46,116.48,12105.0,111.3452,111.3548,111.3261,111.3452,12105.0
2017-05-10 13:25:00,116.47,116.56,116.47,116.55,13099.0,111.3357,111.4217,111.3357,111.4121,13099.0
2017-05-10 13:30:00,116.54,116.58,116.53,116.57,11253.0,111.4026,111.4408,111.393,111.4312,11253.0
2017-05-10 13:35:00,116.57,116.63,116.56,116.61,20474.0,111.4312,111.4886,111.4217,111.4695,20474.0
2017-05-10 13:40:00,116.62,116.64,116.61,116.63,14452.0,111.479,111.4982,111.4695,111.4886,14452.0
2017-05-10 13:45:00,116.63,116.63,116.61,116.62,8961.0,111.4886,111.4886,111.4695,111.479,8961.0
2017-05-10 13:50:00,116.61,116.65,116.58,116.64,14622.0,111.4695,111.5077,111.4408,111.4982,14622.0
2017-05-10 13:55:00,116.63,116.68,116.63,116.65,10991.0,111.4886,111.5364,111.4886,111.5077,10991.0
2017-05-10 14:00:00,116.64,116.72,116.64,116.69,14146.0,111.4982,111.5746,111.4982,111.546,14146.0
2017-05-10 14:05:00,116.69,116.69,116.64,116.66,19428.0,111.546,111.546,111.4982,111.5173,19428.0
2017-05-10 14:10:00,116.65,116.68,116.64,116.64,11079.0,111.5077,111.5364,111.4982,111.4982,11079.0
2017-05-10 14:15:00,116.64,116.65,116.63,116.64,6981.0,111.4982,111.5077,111.4886,111.4982,6981.0
2017-05-10 14:20:00,116.63,116.64,116.57,116.58,17114.0,111.4886,111.4982,111.4312,111.4408,17114.0
2017-05-10 14:25:00,116.58,116.61,116.53,116.53,7258.0,111.4408,111.4695,111.393,111.393,7258.0
2017-05-10 14:30:00,116.54,116.59,116.53,116.59,10959.0,111.4026,111.4504,111.393,111.4504,10959.0
2017-05-10 14:35:00,116.6,116.64,116.58,116.6,21241.0,111.4599,111.4982,111.4408,111.4599,21241.0
2017-05-10 14:40:00,116.61,116.64,116.6,116.63,11642.0,111.4695,111.4982,111.4599,111.4886,11642.0
2017-05-10 14:45:00,116.63,116.68,116.62,116.67,14031.0,111.4886,111.5364,111.479,111.5268,14031.0
2017-05-10 14:50:00,116.67,116.68,116.64,116.66,21617.0,111.5268,111.5364,111.4982,111.5173,21617.0
2017-05-10 14:55:00,116.65,116.66,116.63,116.65,10306.0,111.5077,111.5173,111.4886,111.5077,10306.0
2017-05-10 15:00:00,116.65,116.68,116.64,116.68,11235.0,111.5077,111.5364,111.4982,111.5364,11235.0
2017-05-10 15:05:00,116.67,116.73,116.67,116.72,15536.0,111.5268,111.5842,111.5268,111.5746,15536.0
2017-05-10 15:10:00,116.72,116.77,116.7,116.76,30637.0,111.5746,111.6224,111.5555,111.6129,30637.0
2017-05-10 15:15:00,116.76,116.77,116.74,116.76,13644.0,111.6129,111.6224,111.5938,111.6129,13644.0
2017-05-10 15:20:00,116.75,116.76,116.67,116.67,20152.0,111.6033,111.6129,111.5268,111.5268,20152.0
2017-05-10 15:25:00,116.67,116.68,116.62,116.62,15502.0,111.5268,111.5364,111.479,111.479,15502.0
2017-05-10 15:30:00,116.62,116.69,116.61,116.69,20062.0,111.479,111.546,111.4695,111.546,20062.0
2017-05-10 15:35:00,116.69,116.69,116.61,116.67,30289.0,111.546,111.546,111.4695,111.5268,30289.0
2017-05-10 15:40:00,116.67,116.69,116.65,116.69,27279.0,111.5268,111.546,111.5077,111.546,27279.0
2017-05-10 15:45:00,116.68,116.7,116.67,116.68,34480.0,111.5364,111.5555,111.5268,111.5364,34480.0
2017-05-10 15:50:00,116.69,116.69,116.58,116.6,37832.0,111.546,111.546,111.4408,111.4599,37832.0
2017-05-10 15:55:00,116.6,116.69,116.58,116.63,118319.0,111.4599,111.546,111.4408,111.4886,118319.0
2017-05-11 09:30:00,116.58,116.64,116.28,116.28,44000.0,111.4408,111.4982,111.154,111.154,44000.0
2017-05-11 09:35:00,116.3,116.42,116.19,116.25,21560.0,111.1732,111.2879,111.068,111.1254,21560.0
2017-05-11 09:40:00,116.22,116.35,116.14,116.29,17634.0,111.0967,111.2209,111.0202,111.1636,17634.0
2017-05-11 09:45:00,116.28,116.32,116.11,116.22,12732.0,111.154,111.1923,110.9915,111.0967,12732.0
2017-05-11 09:50:00,116.26,116.26,115.98,116.02,31201.0,111.1349,111.1349,110.8673,110.9055,31201.0
2017-05-11 09:55:00,116.01,116.05,115.8,115.95,31567.0,110.8959,110.9342,110.6952,110.8386,31567.0
2017-05-11 10:00:00,115.94,115.95,115.79,115.94,17545.0,110.829,110.8386,110.6856,110.829,17545.0
2017-05-11 10:05:00,115.95,116.15,115.95,116.1,15400.0,110.8386,111.0298,110.8386,110.982,15400.0
2017-05-11 10:10:00,116.11,116.13,115.86,115.86,17636.0,110.9915,111.0106,110.7525,110.7525,17636.0
2017-05-11 10:15:00,115.86,115.89,115.79,115.82,17537.0,110.7525,110.7812,110.6856,110.7143,17537.0
2017-05-11 10:20:00,115.79,115.99,115.78,115.9,31170.0,110.6856,110.8768,110.6761,110.7908,31170.0
2017-05-11 10:25:00,115.9,116.0,115.86,115.98,17284.0,110.7908,110.8864,110.7525,110.8673,17284.0
2017-05-11 10:30:00,115.99,116.06,115.89,116.01,21796.0,110.8768,110.9437,110.7812,110.8959,21796.0
2017-05-11 10:35:00,116.03,116.04,115.94,115.96,10955.0,110.9151,110.9246,110.829,110.8481,10955.0
2017-05-11 10:40:00,115.94,116.11,115.94,116.03,23144.0,110.829,110.9915,110.829,110.9151,23144.0
2017-05-11 10:45:00,116.02,116.07,115.92,116.03,17951.0,110.9055,110.9533,110.8099,110.9151,17951.0
2017-05-11 10:50:00,116.03,116.05,115.98,116.0,33568.0,110.9151,110.9342,110.8673,110.8864,33568.0
2017-05-11 10:55:00,116.0,116.03,115.97,116.01,17187.0,110.8864,110.9151,110.8577,110.8959,17187.0
2017-05-11 11:00:00,116.0,116.07,115.99,116.05,31530.0,110.8864,110.9533,110.8768,110.9342,31530.0
2017-05-11 11:05:00,116.06,116.1,115.97,116.1,11616.0,110.9437,110.982,110.8577,110.982,11616.0
2017-05-11 11:10:00,116.11,116.17,116.0,116.06,20923.0,110.9915,111.0489,110.8864,110.9437,20923.0
2017-05-11 11:15:00,116.05,116.13,116.01,116.12,9352.0,110.9342,111.0106,110.8959,111.0011,9352.0
2017-05-11 11:20:00,116.14,116.17,116.09,116.16,14994.0,111.0202,111.0489,110.9724,111.0393,14994.0
2017-05-11 11:25:00,116.16,116.19,116.12,116.15,9228.0,111.0393,111.068,111.0011,111.0298,9228.0
2017-05-11 11:30:00,116.14,116.16,116.1,116.11,10358.0,111.0202,111.0393,110.982,110.9915,10358.0
2017-05-11 11:35:00,116.12,116.12,116.06,116.08,30531.0,111.0011,111.0011,110.9437,110.9628,30531.0
2017-05-11 11:40:00,116.08,116.15,116.06,116.12,28591.0,110.9628,111.0298,110.9437,111.0011,28591.0
2017-05-11 11:45:00,116.11,116.18,116.07,116.18,10204.0,110.9915,111.0584,110.9533,111.0584,10204.0
2017-05-11 11:50:00,116.18,116.2,116.14,116.2,15409.0,111.0584,111.0776,111.0202,111.0776,15409.0
2017-05-11 11:55:00,116.2,116.24,116.2,116.22,9607.0,111.0776,111.1158,111.0776,111.0967,9607.0
2017-05-11 12:00:00,116.23,116.32,116.23,116.25,18452.0,111.1062,111.1923,111.1062,111.1254,18452.0
2017-05-11 12:05:00,116.25,116.32,116.24,116.32,13038.0,111.1254,111.1923,111.1158,111.1923,13038.0
2017-05-11 12:10:00,116.34,116.34,116.27,116.34,10045.0,111.2114,111.2114,111.1445,111.2114,10045.0
2017-05-11 12:15:00,116.34,116.5,116.34,116.48,21597.0,111.2114,111.3643,111.2114,111.3452,21597.0
2017-05-11 12:20:00,116.46,116.47,116.43,116.45,8040.0,111.3261,111.3357,111.2974,111.3165,8040.0
2017-05-11 12:25:00,116.46,116.48,116.42,116.47,15715.0,111.3261,111.3452,111.2879,111.3357,15715.0
2017-05-11 12:30:00,116.46,116.5,116.46,116.48,16157.0,111.3261,111.3643,111.3261,111.3452,16157.0
2017-05-11 12:35:00,116.48,116.52,116.48,116.5,19534.0,111.3452,111.3835,111.3452,111.3643,19534.0
2017-05-11 12:40:00,116.49,116.53,116.49,116.5,14576.0,111.3548,111.393,111.3548,111.3643,14576.0
2017-05-11 12:45:00,116.53,116.6,116.53,116.6,13383.0,111.393,111.4599,111.393,111.4599,13383.0
2017-05-11 12:50:00,116.58,116.62,116.58,116.6,14482.0,111.4408,111.479,111.4408,111.4599,14482.0
2017-05-11 12:55:00,116.6,116.61,116.58,116.59,5306.0,111.4599,111.4695,111.4408,111.4504,5306.0
2017-05-11 13:00:00,116.6,116.65,116.52,116.62,23721.0,111.4599,111.5077,111.3835,111.479,23721.0
2017-05-11 13:05:00,116.61,116.69,116.61,116.64,25938.0,111.4695,111.546,111.4695,111.4982,25938.0
2017-05-11 13:10:00,116.64,116.67,116.59,116.66,11543.0,111.4982,111.5268,111.4504,111.5173,11543.0
2017-05-11 13:15:00,116.67,116.75,116.66,116.71,12484.0,111.5268,111.6033,111.5173,111.5651,12484.0
2017-05-11 13:20:00,116.73,116.76,116.66,116.68,16261.0,111.5842,111.6129,111.5173,111.5364,16261.0
2017-05-11 13:25:00,116.68,116.71,116.62,116.63,12865.0,111.5364,111.5651,111.479,111.4886,12865.0
2017-05-11 13:30:00,116.63,116.68,116.62,116.66,8694.0,111.4886,111.5364,111.479,111.5173,8694.0
2017-05-11 13:35:00,116.66,116.71,116.66,116.67,17783.0,111.5173,111.5651,111.5173,111.5268,17783.0
2017-05-11 13:40:00,116.66,116.76,116.62,116.72,25461.0,111.5173,111.6129,111.479,111.5746,25461.0
2017-05-11 13:45:00,116.71,116.8,116.69,116.77,9214.0,111.5651,111.6511,111.546,111.6224,9214.0
2017-05-11 13:50:00,116.77,116.85,116.75,116.78,12672.0,111.6224,111.6989,111.6033,111.632,12672.0
2017-05-11 13:55:00,116.77,116.78,116.73,116.77,9577.0,111.6224,111.632,111.5842,111.6224,9577.0
2017-05-11 14:00:00,116.77,116.78,116.7,116.73,15519.0,111.6224,111.632,111.5555,111.5842,15519.0
2017-05-11 14:05:00,116.72,116.74,116.67,116.7,21718.0,111.5746,111.5938,111.5268,111.5555,21718.0
2017-05-11 14:10:00,116.69,116.72,116.66,116.71,14701.0,111.546,111.5746,111.5173,111.5651,14701.0
2017-05-11 14:15:00,116.71,116.82,116.68,116.81,20295.0,111.5651,111.6702,111.5364,111.6607,20295.0
2017-05-11 14:20:00,116.82,116.88,116.77,116.78,28144.0,111.6702,111.7276,111.6224,111.632,28144.0
2017-05-11 14:25:00,116.78,116.8,116.7,116.72,16242.0,111.632,111.6511,111.5555,111.5746,16242.0
2017-05-11 14:30:00,116.73,116.74,116.63,116.67,21187.0,111.5842,111.5938,111.4886,111.5268,21187.0
2017-05-11 14:35:00,116.67,116.69,116.59,116.61,27609.0,111.5268,111.546,111.4504,111.4695,27609.0
2017-05-11 14:40:00,116.62,116.62,116.51,116.53,16974.0,111.479,111.479,111.3739,111.393,16974.0
2017-05-11 14:45:00,116.55,116.58,116.51,116.57,12933.0,111.4121,111.4408,111.3739,111.4312,12933.0
2017-05-11 14:50:00,116.58,116.58,116.51,116.57,10358.0,111.4408,111.4408,111.3739,111.4312,10358.0
2017-05-11 14:55:00,116.56,116.57,116.48,116.52,13241.0,111.4217,111.4312,111.3452,111.3835,13241.0
2017-05-11 15:00:00,116.51,116.57,116.51,116.53,11083.0,111.3739,111.4312,111.3739,111.393,11083.0
2017-05-11 15:05:00,116.53,116.6,116.53,116.57,12892.0,111.393,111.4599,111.393,111.4312,12892.0
2017-05-11 15:10:00,116.56,116.64,116.56,116.64,24662.0,111.4217,111.4982,111.4217,111.4982,24662.0
2017-05-11 15:15:00,116.63,116.64,116.46,116.47,41452.0,111.4886,111.4982,111.3261,111.3357,41452.0
2017-05-11 15:20:00,116.47,116.49,116.47,116.49,16710.0,111.3357,111.3548,111.3357,111.3548,16710.0
2017-05-11 15:25:00,116.49,116.5,116.44,116.48,18393.0,111.3548,111.3643,111.307,111.3452,18393.0
2017-05-11 15:30:00,116.48,116.51,116.45,116.46,24381.0,111.3452,111.3739,111.3165,111.3261,24381.0
2017-05-11 15:35:00,116.46,116.56,116.46,116.53,26641.0,111.3261,111.4217,111.3261,111.393,26641.0
2017-05-11 15:40:00,116.53,116.53,116.45,116.51,40164.0,111.393,111.393,111.3165,111.3739,40164.0
2017-05-11 15:45:00,116.52,116.52,116.45,116.46,48715.0,111.3835,111.3835,111.3165,111.3261,48715.0
2017-05-11 15:50:00,116.46,116.51,116.45,116.48,63933.0,111.3261,111.3739,111.3165,111.3452,63933.0
2017-05-11 15:55:00,116.48,116.57,116.47,116.56,147276.0,111.3452,111.4312,111.3357,111.4217,147276.0
2017-05-12 09:30:00,116.33,116.74,116.15,116.47,88949.0,111.2018,111.5938,111.0298,111.3357,88949.0
2017-05-12 09:35:00,116.49,116.7,116.41,116.49,39576.0,111.3548,111.5555,111.2783,111.3548,39576.0
2017-05-12 09:40:00,116.48,116.53,116.27,116.32,19964.0,111.3452,111.393,111.1445,111.1923,19964.0
2017-05-12 09:45:00,116.3,116.67,116.27,116.53,33965.0,111.1732,111.5268,111.1445,111.393,33965.0
2017-05-12 09:50:00,116.53,116.58,116.47,116.5,26106.0,111.393,111.4408,111.3357,111.3643,26106.0
2017-05-12 09:55:00,116.5,116.52,116.43,116.45,32021.0,111.3643,111.3835,111.2974,111.3165,32021.0
2017-05-12 10:00:00,116.45,116.52,116.41,116.5,23755.0,111.3165,111.3835,111.2783,111.3643,23755.0
2017-05-12 10:05:00,116.5,116.84,116.49,116.81,64124.0,111.3643,111.6893,111.3548,111.6607,64124.0
2017-05-12 10:10:00,116.81,116.99,116.8,116.9,42500.0,111.6607,111.8327,111.6511,111.7467,42500.0
2017-05-12 10:15:00,116.9,116.96,116.82,116.91,31211.0,111.7467,111.8041,111.6702,111.7563,31211.0
2017-05-12 10:20:00,116.92,116.92,116.82,116.86,40386.0,111.7658,111.7658,111.6702,111.7085,40386.0
2017-05-12 10:25:00,116.86,116.86,116.66,116.79,38229.0,111.7085,111.7085,111.5173,111.6416,38229.0
2017-05-12 10:30:00,116.77,116.77,116.48,116.49,29986.0,111.6224,111.6224,111.3452,111.3548,29986.0
2017-05-12 10:35:00,116.49,116.52,116.43,116.5,22437.0,111.3548,111.3835,111.2974,111.3643,22437.0
2017-05-12 10:40:00,116.51,116.6,116.49,116.56,23302.0,111.3739,111.4599,111.3548,111.4217,23302.0
2017-05-12 10:45:00,116.57,116.59,116.51,116.53,28682.0,111.4312,111.4504,111.3739,111.393,28682.0
2017-05-12 10:50:00,116.53,116.54,116.48,116.54,21587.0,111.393,111.4026,111.3452,111.4026,21587.0
2017-05-12 10:55:00,116.55,116.64,116.54,116.63,17260.0,111.4121,111.4982,111.4026,111.4886,17260.0
2017-05-12 11:00:00,116.64,116.67,116.6,116.66,26419.0,111.4982,111.5268,111.4599,111.5173,26419.0
2017-05-12 11:05:00,116.66,116.73,116.65,116.73,21049.0,111.5173,111.5842,111.5077,111.5842,21049.0
2017-05-12 11:10:00,116.73,116.73,116.67,116.7,23160.0,111.5842,111.5842,111.5268,111.5555,23160.0
2017-05-12 11:15:00,116.71,116.71,116.61,116.62,23301.0,111.5651,111.5651,111.4695,111.479,23301.0
2017-05-12 11:20:00,116.62,116.66,116.6,116.65,26566.0,111.479,111.5173,111.4599,111.5077,26566.0
2017-05-12 11:25:00,116.64,116.7,116.64,116.67,18338.0,111.4982,111.5555,111.4982,111.5268,18338.0
2017-05-12 11:30:00,116.67,116.73,116.65,116.66,22516.0,111.5268,111.5842,111.5077,111.5173,22516.0
2017-05-12 11:35:00,116.65,116.69,116.6,116.64,20501.0,111.5077,111.546,111.4599,111.4982,20501.0
2017-05-12 11:40:00,116.65,116.74,116.64,116.72,36677.0,111.5077,111.5938,111.4982,111.5746,36677.0
2017-05-12 11:45:00,116.73,116.74,116.67,116.68,27882.0,111.5842,111.5938,111.5268,111.5364,27882.0
2017-05-12 11:50:00,116.67,116.71,116.66,116.7,13090.0,111.5268,111.5651,111.5173,111.5555,13090.0
2017-05-12 11:55:00,116.7,116.72,116.67,116.68,26540.0,111.5555,111.5746,111.5268,111.5364,26540.0
2017-05-12 12:00:00,116.67,116.68,116.6,116.63,59881.0,111.5268,111.5364,111.4599,111.4886,59881.0
2017-05-12 12:05:00,116.62,116.66,116.61,116.62,19624.0,111.479,111.5173,111.4695,111.479,19624.0
2017-05-12 12:10:00,116.63,116.7,116.61,116.7,19891.0,111.4886,111.5555,111.4695,111.5555,19891.0
2017-05-12 12:15:00,116.7,116.71,116.67,116.68,11759.0,111.5555,111.5651,111.5268,111.5364,11759.0
2017-05-12 12:20:00,116.68,116.69,116.67,116.68,13643.0,111.5364,111.546,111.5268,111.5364,13643.0
2017-05-12 12:25:00,116.69,116.7,116.68,116.7,13870.0,111.546,111.5555,111.5364,111.5555,13870.0
2017-05-12 12:30:00,116.69,116.7,116.67,116.7,14600.0,111.546,111.5555,111.5268,111.5555,14600.0
2017-05-12 12:35:00,116.69,116.73,116.68,116.73,15386.0,111.546,111.5842,111.5364,111.5842,15386.0
2017-05-12 12:40:00,116.72,116.77,116.71,116.76,11575.0,111.5746,111.6224,111.5651,111.6129,11575.0
2017-05-12 12:45:00,116.76,116.88,116.76,116.86,27187.0,111.6129,111.7276,111.6129,111.7085,27187.0
2017-05-12 12:50:00,116.85,116.89,116.85,116.87,16971.0,111.6989,111.7371,111.6989,111.718,16971.0
2017-05-12 12:55:00,116.86,116.87,116.74,116.79,27834.0,111.7085,111.718,111.5938,111.6416,27834.0
2017-05-12 13:00:00,116.79,116.83,116.77,116.82,16883.0,111.6416,111.6798,111.6224,111.6702,16883.0
2017-05-12 13:05:00,116.83,116.83,116.7,116.71,17342.0,111.6798,111.6798,111.5555,111.5651,17342.0
2017-05-12 13:10:00,116.71,116.76,116.7,116.76,25465.0,111.5651,111.6129,111.5555,111.6129,25465.0
2017-05-12 13:15:00,116.76,116.91,116.75,116.89,23455.0,111.6129,111.7563,111.6033,111.7371,23455.0
2017-05-12 13:20:00,116.9,117.03,116.89,116.99,36939.0,111.7467,111.871,111.7371,111.8327,36939.0
2017-05-12 13:25:00,116.99,117.04,116.95,116.98,37867.0,111.8327,111.8805,111.7945,111.8232,37867.0
2017-05-12 13:30:00,116.97,117.05,116.97,117.04,24430.0,111.8136,111.8901,111.8136,111.8805,24430.0
2017-05-12 13:35:00,117.03,117.05,117.02,117.04,42481.0,111.871,111.8901,111.8614,111.8805,42481.0
2017-05-12 13:40:00,117.04,117.08,117.02,117.07,30628.0,111.8805,111.9188,111.8614,111.9092,30628.0
2017-05-12 13:45:00,117.08,117.1,117.04,117.09,42322.0,111.9188,111.9379,111.8805,111.9283,42322.0
2017-05-12 13:50:00,117.08,117.15,117.06,117.13,32867.0,111.9188,111.9857,111.8996,111.9666,32867.0
2017-05-12 13:55:00,117.13,117.13,117.06,117.09,37576.0,111.9666,111.9666,111.8996,111.9283,37576.0
2017-05-12 14:00:00,117.09,117.1,116.94,116.96,17282.0,111.9283,111.9379,111.7849,111.8041,17282.0
2017-05-12 14:05:00,116.96,116.96,116.91,116.94,14503.0,111.8041,111.8041,111.7563,111.7849,14503.0
2017-05-12 14:10:00,116.93,116.95,116.89,116.92,41910.0,111.7754,111.7945,111.7371,111.7658,41910.0
2017-05-12 14:15:00,116.92,116.94,116.87,116.88,16948.0,111.7658,111.7849,111.718,111.7276,16948.0
2017-05-12 14:20:00,116.87,116.91,116.86,116.89,18925.0,111.718,111.7563,111.7085,111.7371,18925.0
2017-05-12 14:25:00,116.89,116.91,116.88,116.9,29688.0,111.7371,111.7563,111.7276,111.7467,29688.0
2017-05-12 14:30:00,116.9,116.99,116.89,116.98,25349.0,111.7467,111.8327,111.7371,111.8232,25349.0
2017-05-12 14:35:00,116.99,117.04,116.99,117.04,34433.0,111.8327,111.8805,111.8327,111.8805,34433.0
2017-05-12 14:40:00,117.03,117.07,117.01,117.07,28380.0,111.871,111.9092,111.8519,111.9092,28380.0
2017-05-12 14:45:00,117.07,117.13,117.06,117.09,45608.0,111.9092,111.9666,111.8996,111.9283,45608.0
2017-05-12 14:50:00,117.09,117.12,117.09,117.12,23485.0,111.9283,111.957,111.9283,111.957,23485.0
2017-05-12 14:55:00,117.11,117.12,117.08,117.1,31140.0,111.9474,111.957,111.9188,111.9379,31140.0
2017-05-12 15:00:00,117.09,117.14,117.09,117.1,34066.0,111.9283,111.9761,111.9283,111.9379,34066.0
2017-05-12 15:05:00,117.11,117.11,117.09,117.11,34990.0,111.9474,111.9474,111.9283,111.9474,34990.0
2017-05-12 15:10:00,117.11,117.12,117.09,117.11,36600.0,111.9474,111.957,111.9283,111.9474,36600.0
2017-05-12 15:15:00,117.11,117.17,117.1,117.16,27096.0,111.9474,112.0048,111.9379,111.9952,27096.0
2017-05-12 15:20:00,117.16,117.2,117.16,117.18,59891.0,111.9952,112.0335,111.9952,112.0144,59891.0
2017-05-12 15:25:00,117.19,117.22,117.18,117.19,64826.0,112.0239,112.0526,112.0144,112.0239,64826.0
2017-05-12 15:30:00,117.19,117.19,117.09,117.1,52862.0,112.0239,112.0239,111.9283,111.9379,52862.0
2017-05-12 15:35:00,117.1,117.11,117.09,117.1,40210.0,111.9379,111.9474,111.9283,111.9379,40210.0
2017-05-12 15:40:00,117.1,117.18,117.09,117.11,55115.0,111.9379,112.0144,111.9283,111.9474,55115.0
2017-05-12 15:45:00,117.1,117.12,117.0,117.02,71811.0,111.9379,111.957,111.8423,111.8614,71811.0
2017-05-12 15:50:00,117.02,117.04,117.0,117.01,67094.0,111.8614,111.8805,111.8423,111.8519,67094.0
2017-05-12 15:55:00,117.01,117.11,117.0,117.08,169019.0,111.8519,111.9474,111.8423,111.9188,169019.0
2017-05-15 09:30:00,117.36,117.46,117.09,117.37,72990.0,112.1864,112.282,111.9283,112.196,72990.0
2017-05-15 09:35:00,117.37,117.54,117.37,117.49,37895.0,112.196,112.3585,112.196,112.3107,37895.0
2017-05-15 09:40:00,117.49,117.62,117.49,117.62,27813.0,112.3107,112.435,112.3107,112.435,27813.0
2017-05-15 09:45:00,117.63,117.75,117.59,117.7,22906.0,112.4445,112.5592,112.4063,112.5114,22906.0
2017-05-15 09:50:00,117.71,117.79,117.63,117.73,71538.0,112.521,112.5975,112.4445,112.5401,71538.0
2017-05-15 09:55:00,117.73,117.8,117.7,117.78,45245.0,112.5401,112.607,112.5114,112.5879,45245.0
2017-05-15 10:00:00,117.8,117.98,117.77,117.94,71006.0,112.607,112.7791,112.5783,112.7409,71006.0
2017-05-15 10:05:00,117.94,118.0,117.91,117.93,48398.0,112.7409,112.7982,112.7122,112.7313,48398.0
2017-05-15 10:10:00,117.94,117.98,117.84,117.91,24363.0,112.7409,112.7791,112.6453,112.7122,24363.0
2017-05-15 10:15:00,117.92,117.99,117.92,117.97,25292.0,112.7217,112.7887,112.7217,112.7695,25292.0
2017-05-15 10:20:00,117.97,117.99,117.9,117.93,16116.0,112.7695,112.7887,112.7026,112.7313,16116.0
2017-05-15 10:25:00,117.93,117.97,117.88,117.94,20121.0,112.7313,112.7695,112.6835,112.7409,20121.0
2017-05-15 10:30:00,117.96,118.0,117.94,117.98,20244.0,112.76,112.7982,112.7409,112.7791,20244.0
2017-05-15 10:35:00,117.99,118.04,117.97,118.02,21994.0,112.7887,112.8364,112.7695,112.8173,21994.0
2017-05-15 10:40:00,118.02,118.03,117.92,118.01,22111.0,112.8173,112.8269,112.7217,112.8078,22111.0
2017-05-15 10:45:00,118.01,118.07,118.01,118.03,31873.0,112.8078,112.8651,112.8078,112.8269,31873.0
2017-05-15 10:50:00,118.03,118.15,118.02,118.13,42960.0,112.8269,112.9416,112.8173,112.9225,42960.0
2017-05-15 10:55:00,118.13,118.17,118.12,118.14,29938.0,112.9225,112.9607,112.9129,112.932,29938.0
2017-05-15 11:00:00,118.14,118.28,118.14,118.23,34962.0,112.932,113.0659,112.932,113.0181,34962.0
2017-05-15 11:05:00,118.23,118.28,118.23,118.26,30840.0,113.0181,113.0659,113.0181,113.0467,30840.0
2017-05-15 11:10:00,118.27,118.28,118.22,118.25,15290.0,113.0563,113.0659,113.0085,113.0372,15290.0
2017-05-15 11:15:00,118.25,118.28,118.24,118.25,13812.0,113.0372,113.0659,113.0276,113.0372,13812.0
2017-05-15 11:20:00,118.25,118.28,118.22,118.28,16732.0,113.0372,113.0659,113.0085,113.0659,16732.0
2017-05-15 11:25:00,118.28,118.29,118.11,118.16,87212.0,113.0659,113.0754,112.9034,112.9512,87212.0
2017-05-15 11:30:00,118.15,118.24,118.11,118.24,65395.0,112.9416,113.0276,112.9034,113.0276,65395.0
2017-05-15 11:35:00,118.22,118.33,118.21,118.33,9499.0,113.0085,113.1137,112.999,113.1137,9499.0
2017-05-15 11:40:00,118.32,118.32,118.24,118.26,16516.0,113.1041,113.1041,113.0276,113.0467,16516.0
2017-05-15 11:45:00,118.25,118.32,118.22,118.3,10508.0,113.0372,113.1041,113.0085,113.085,10508.0
2017-05-15 11:50:00,118.29,118.34,118.27,118.34,27731.0,113.0754,113.1232,113.0563,113.1232,27731.0
2017-05-15 11:55:00,118.32,118.42,118.31,118.4,26632.0,113.1041,113.1997,113.0945,113.1806,26632.0
2017-05-15 12:00:00,118.4,118.48,118.39,118.46,30926.0,113.1806,113.2571,113.171,113.2379,30926.0
2017-05-15 12:05:00,118.47,118.52,118.43,118.51,27163.0,113.2475,113.2953,113.2093,113.2857,27163.0
2017-05-15 12:10:00,118.51,118.52,118.46,118.46,16706.0,113.2857,113.2953,113.2379,113.2379,16706.0
2017-05-15 12:15:00,118.46,118.51,118.44,118.5,22522.0,113.2379,113.2857,113.2188,113.2762,22522.0
2017-05-15 12:20:00,118.5,118.52,118.49,118.5,5983.0,113.2762,113.2953,113.2666,113.2762,5983.0
2017-05-15 12:25:00,118.51,118.55,118.49,118.53,22907.0,113.2857,113.324,113.2666,113.3048,22907.0
2017-05-15 12:30:00,118.53,118.53,118.5,118.52,14969.0,113.3048,113.3048,113.2762,113.2953,14969.0
2017-05-15 12:35:00,118.51,118.52,118.49,118.5,21755.0,113.2857,113.2953,113.2666,113.2762,21755.0
2017-05-15 12:40:00,118.5,118.53,118.49,118.51,13281.0,113.2762,113.3048,113.2666,113.2857,13281.0
2017-05-15 12:45:00,118.51,118.53,118.49,118.51,24727.0,113.2857,113.3048,113.2666,113.2857,24727.0
2017-05-15 12:50:00,118.5,118.53,118.5,118.51,12003.0,113.2762,113.3048,113.2762,113.2857,12003.0
2017-05-15 12:55:00,118.51,118.53,118.49,118.52,17857.0,113.2857,113.3048,113.2666,113.2953,17857.0
2017-05-15 13:00:00,118.52,118.53,118.5,118.5,13363.0,113.2953,113.3048,113.2762,113.2762,13363.0
2017-05-15 13:05:00,118.51,118.53,118.49,118.53,16118.0,113.2857,113.3048,113.2666,113.3048,16118.0
2017-05-15 13:10:00,118.53,118.56,118.52,118.55,10343.0,113.3048,113.3335,113.2953,113.324,10343.0
2017-05-15 13:15:00,118.54,118.55,118.47,118.48,10257.0,113.3144,113.324,113.2475,113.2571,10257.0
2017-05-15 13:20:00,118.48,118.52,118.44,118.46,14503.0,113.2571,113.2953,113.2188,113.2379,14503.0
2017-05-15 13:25:00,118.45,118.5,118.43,118.5,9707.0,113.2284,113.2762,113.2093,113.2762,9707.0
2017-05-15 13:30:00,118.5,118.54,118.48,118.52,27162.0,113.2762,113.3144,113.2571,113.2953,27162.0
2017-05-15 13:35:00,118.53,118.53,118.47,118.49,8589.0,113.3048,113.3048,113.2475,113.2666,8589.0
2017-05-15 13:40:00,118.48,118.49,118.44,118.44,8891.0,113.2571,113.2666,113.2188,113.2188,8891.0
2017-05-15 13:45:00,118.43,118.5,118.43,118.45,9130.0,113.2093,113.2762,113.2093,113.2284,9130.0
2017-05-15 13:50:00,118.46,118.49,118.44,118.48,7482.0,113.2379,113.2666,113.2188,113.2571,7482.0
2017-05-15 13:55:00,118.48,118.49,118.43,118.45,7808.0,113.2571,113.2666,113.2093,113.2284,7808.0
2017-05-15 14:00:00,118.45,118.46,118.42,118.42,10835.0,113.2284,113.2379,113.1997,113.1997,10835.0
2017-05-15 14:05:00,118.43,118.45,118.4,118.44,15617.0,113.2093,113.2284,113.1806,113.2188,15617.0
2017-05-15 14:10:00,118.44,118.49,118.44,118.48,14827.0,113.2188,113.2666,113.2188,113.2571,14827.0
2017-05-15 14:15:00,118.47,118.47,118.44,118.45,10625.0,113.2475,113.2475,113.2188,113.2284,10625.0
2017-05-15 14:20:00,118.45,118.46,118.4,118.4,13683.0,113.2284,113.2379,113.1806,113.1806,13683.0
2017-05-15 14:25:00,118.4,118.41,118.3,118.31,17319.0,113.1806,113.1901,113.085,113.0945,17319.0
2017-05-15 14:30:00,118.3,118.37,118.3,118.37,10957.0,113.085,113.1519,113.085,113.1519,10957.0
2017-05-15 14:35:00,118.37,118.37,118.33,118.36,12614.0,113.1519,113.1519,113.1137,113.1423,12614.0
2017-05-15 14:40:00,118.36,118.43,118.36,118.42,13510.0,113.1423,113.2093,113.1423,113.1997,13510.0
2017-05-15 14:45:00,118.41,118.47,118.4,118.46,15555.0,113.1901,113.2475,113.1806,113.2379,15555.0
2017-05-15 14:50:00,118.45,118.47,118.43,118.47,12394.0,113.2284,113.2475,113.2093,113.2475,12394.0
2017-05-15 14:55:00,118.48,118.49,118.39,118.41,16034.0,113.2571,113.2666,113.171,113.1901,16034.0
2017-05-15 15:00:00,118.41,118.41,118.38,118.41,14648.0,113.1901,113.1901,113.1615,113.1901,14648.0
2017-05-15 15:05:00,118.4,118.43,118.38,118.4,25730.0,113.1806,113.2093,113.1615,113.1806,25730.0
2017-05-15 15:10:00,118.4,118.43,118.39,118.42,23764.0,113.1806,113.2093,113.171,113.1997,23764.0
2017-05-15 15:15:00,118.42,118.43,118.36,118.39,19795.0,113.1997,113.2093,113.1423,113.171,19795.0
2017-05-15 15:20:00,118.39,118.42,118.37,118.42,26559.0,113.171,113.1997,113.1519,113.1997,26559.0
2017-05-15 15:25:00,118.42,118.45,118.4,118.4,30440.0,113.1997,113.2284,113.1806,113.1806,30440.0
2017-05-15 15:30:00,118.4,118.42,118.36,118.39,40588.0,113.1806,113.1997,113.1423,113.171,40588.0
2017-05-15 15:35:00,118.39,118.4,118.29,118.31,47928.0,113.171,113.1806,113.0754,113.0945,47928.0
2017-05-15 15:40:00,118.31,118.37,118.3,118.34,59776.0,113.0945,113.1519,113.085,113.1232,59776.0
2017-05-15 15:45:00,118.35,118.39,118.34,118.38,65835.0,113.1328,113.171,113.1232,113.1615,65835.0
2017-05-15 15:50:00,118.38,118.39,118.29,118.29,82626.0,113.1615,113.171,113.0754,113.0754,82626.0
2017-05-15 15:55:00,118.29,118.36,118.21,118.25,187812.0,113.0754,113.1423,112.999,113.0372,187812.0
2017-05-16 09:30:00,118.28,118.28,118.1,118.23,44269.0,113.0659,113.0659,112.8938,113.0181,44269.0
2017-05-16 09:35:00,118.21,118.37,118.16,118.22,12847.0,112.999,113.1519,112.9512,113.0085,12847.0
2017-05-16 09:40:00,118.22,118.37,118.21,118.29,21779.0,113.0085,113.1519,112.999,113.0754,21779.0
2017-05-16 09:45:00,118.29,118.46,118.28,118.38,19270.0,113.0754,113.2379,113.0659,113.1615,19270.0
2017-05-16 09:50:00,118.39,118.46,118.33,118.44,10935.0,113.171,113.2379,113.1137,113.2188,10935.0
2017-05-16 09:55:00,118.43,118.43,118.22,118.26,17929.0,113.2093,113.2093,113.0085,113.0467,17929.0
2017-05-16 10:00:00,118.27,118.4,118.27,118.36,11999.0,113.0563,113.1806,113.0563,113.1423,11999.0
2017-05-16 10:05:00,118.37,118.41,118.3,118.3,14020.0,113.1519,113.1901,113.085,113.085,14020.0
2017-05-16 10:10:00,118.27,118.28,118.13,118.17,45175.0,113.0563,113.0659,112.9225,112.9607,45175.0
2017-05-16 10:15:00,118.15,118.26,118.05,118.25,59151.0,112.9416,113.0467,112.846,113.0372,59151.0
2017-05-16 10:20:00,118.23,118.23,118.09,118.1,34756.0,113.0181,113.0181,112.8842,112.8938,34756.0
2017-05-16 10:25:00,118.11,118.16,117.88,117.95,46929.0,112.9034,112.9512,112.6835,112.7504,46929.0
2017-05-16 10:30:00,117.94,118.0,117.91,118.0,26638.0,112.7409,112.7982,112.7122,112.7982,26638.0
2017-05-16 10:35:00,118.0,118.01,117.95,117.96,21969.0,112.7982,112.8078,112.7504,112.76,21969.0
2017-05-16 10:40:00,117.96,117.96,117.7,117.78,41959.0,112.76,112.76,112.5114,112.5879,41959.0
2017-05-16 10:45:00,117.78,117.96,117.78,117.95,18846.0,112.5879,112.76,112.5879,112.7504,18846.0
2017-05-16 10:50:00,117.95,117.96,117.83,117.95,20466.0,112.7504,112.76,112.6357,112.7504,20466.0
2017-05-16 10:55:00,117.95,117.96,117.89,117.95,26627.0,112.7504,112.76,112.6931,112.7504,26627.0
2017-05-16 11:00:00,117.97,117.97,117.88,117.94,28753.0,112.7695,112.7695,112.6835,112.7409,28753.0
2017-05-16 11:05:00,117.95,118.09,117.94,118.09,14222.0,112.7504,112.8842,112.7409,112.8842,14222.0
2017-05-16 11:10:00,118.11,118.11,118.02,118.09,14535.0,112.9034,112.9034,112.8173,112.8842,14535.0
2017-05-16 11:15:00,118.08,118.13,118.04,118.04,9900.0,112.8747,112.9225,112.8364,112.8364,9900.0
2017-05-16 11:20:00,118.05,118.08,118.01,118.05,15198.0,112.846,112.8747,112.8078,112.846,15198.0
2017-05-16 11:25:00,118.07,118.07,117.99,118.02,11716.0,112.8651,112.8651,112.7887,112.8173,11716.0
2017-05-16 11:30:00,118.02,118.02,117.93,118.02,10286.0,112.8173,112.8173,112.7313,112.8173,10286.0
2017-05-16 11:35:00,118.02,118.03,117.96,117.96,11697.0,112.8173,112.8269,112.76,112.76,11697.0
2017-05-16 11:40:00,118.0,118.03,117.96,117.99,6929.0,112.7982,112.8269,112.76,112.7887,6929.0
2017-05-16 11:45:00,118.0,118.08,117.91,118.08,21227.0,112.7982,112.8747,112.7122,112.8747,21227.0
2017-05-16 11:50:00,118.09,118.15,118.05,118.11,23349.0,112.8842,112.9416,112.846,112.9034,23349.0
2017-05-16 11:55:00,118.11,118.15,118.1,118.12,16645.0,112.9034,112.9416,112.8938,112.9129,16645.0
2017-05-16 12:00:00,118.13,118.19,118.11,118.12,25561.0,112.9225,112.9798,112.9034,112.9129,25561.0
2017-05-16 12:05:00,118.1,118.16,118.06,118.06,9965.0,112.8938,112.9512,112.8556,112.8556,9965.0
2017-05-16 12:10:00,118.05,118.07,117.99,118.04,13320.0,112.846,112.8651,112.7887,112.8364,13320.0
2017-05-16 12:15:00,118.03,118.13,118.03,118.1,18623.0,112.8269,112.9225,112.8269,112.8938,18623.0
2017-05-16 12:20:00,118.12,118.25,118.11,118.22,11534.0,112.9129,113.0372,112.9034,113.0085,11534.0
2017-05-16 12:25:00,118.21,118.22,118.17,118.18,7145.0,112.999,113.0085,112.9607,112.9703,7145.0
2017-05-16 12:30:00,118.18,118.18,118.1,118.13,14290.0,112.9703,112.9703,112.8938,112.9225,14290.0
2017-05-16 12:35:00,118.1,118.16,118.06,118.15,11780.0,112.8938,112.9512,112.8556,112.9416,11780.0
2017-05-16 12:40:00,118.13,118.13,118.1,118.11,15486.0,112.9225,112.9225,112.8938,112.9034,15486.0
2017-05-16 12:45:00,118.12,118.13,118.09,118.11,12201.0,112.9129,112.9225,112.8842,112.9034,12201.0
2017-05-16 12:50:00,118.13,118.23,118.13,118.2,28891.0,112.9225,113.0181,112.9225,112.9894,28891.0
2017-05-16 12:55:00,118.23,118.23,118.13,118.13,14654.0,113.0181,113.0181,112.9225,112.9225,14654.0
2017-05-16 13:00:00,118.11,118.13,118.06,118.13,13257.0,112.9034,112.9225,112.8556,112.9225,13257.0
2017-05-16 13:05:00,118.13,118.16,118.07,118.07,10390.0,112.9225,112.9512,112.8651,112.8651,10390.0
2017-05-16 13:10:00,118.08,118.16,118.07,118.15,11670.0,112.8747,112.9512,112.8651,112.9416,11670.0
2017-05-16 13:15:00,118.14,118.14,118.1,118.11,7887.0,112.932,112.932,112.8938,112.9034,7887.0
2017-05-16 13:20:00,118.12,118.13,118.09,118.12,9408.0,112.9129,112.9225,112.8842,112.9129,9408.0
2017-05-16 13:25:00,118.13,118.14,117.97,117.98,14206.0,112.9225,112.932,112.7695,112.7791,14206.0
2017-05-16 13:30:00,117.99,118.01,117.94,117.94,10073.0,112.7887,112.8078,112.7409,112.7409,10073.0
2017-05-16 13:35:00,117.93,117.99,117.92,117.98,10687.0,112.7313,112.7887,112.7217,112.7791,10687.0
2017-05-16 13:40:00,117.99,118.05,117.94,118.0,21926.0,112.7887,112.846,112.7409,112.7982,21926.0
2017-05-16 13:45:00,117.99,118.01,117.96,118.01,11650.0,112.7887,112.8078,112.76,112.8078,11650.0
2017-05-16 13:50:00,118.01,118.09,118.0,118.08,17068.0,112.8078,112.8842,112.7982,112.8747,17068.0
2017-05-16 13:55:00,118.08,118.08,118.01,118.04,33147.0,112.8747,112.8747,112.8078,112.8364,33147.0
2017-05-16 14:00:00,118.03,118.08,118.02,118.07,22434.0,112.8269,112.8747,112.8173,112.8651,22434.0
2017-05-16 14:05:00,118.07,118.12,118.07,118.08,27788.0,112.8651,112.9129,112.8651,112.8747,27788.0
2017-05-16 14:10:00,118.08,118.16,118.07,118.12,15747.0,112.8747,112.9512,112.8651,112.9129,15747.0
2017-05-16 14:15:00,118.13,118.22,118.11,118.2,49342.0,112.9225,113.0085,112.9034,112.9894,49342.0
2017-05-16 14:20:00,118.21,118.25,118.19,118.2,16080.0,112.999,113.0372,112.9798,112.9894,16080.0
2017-05-16 14:25:00,118.19,118.19,118.12,118.15,16475.0,112.9798,112.9798,112.9129,112.9416,16475.0
2017-05-16 14:30:00,118.15,118.26,118.15,118.19,24501.0,112.9416,113.0467,112.9416,112.9798,24501.0
2017-05-16 14:35:00,118.2,118.23,118.16,118.23,16975.0,112.9894,113.0181,112.9512,113.0181,16975.0
2017-05-16 14:40:00,118.24,118.26,118.17,118.18,23495.0,113.0276,113.0467,112.9607,112.9703,23495.0
2017-05-16 14:45:00,118.19,118.25,118.18,118.23,28952.0,112.9798,113.0372,112.9703,113.0181,28952.0
2017-05-16 14:50:00,118.22,118.27,118.22,118.25,19718.0,113.0085,113.0563,113.0085,113.0372,19718.0
2017-05-16 14:55:00,118.25,118.4,118.25,118.37,42137.0,113.0372,113.1806,113.0372,113.1519,42137.0
2017-05-16 15:00:00,118.38,118.44,118.37,118.4,46298.0,113.1615,113.2188,113.1519,113.1806,46298.0
2017-05-16 15:05:00,118.4,118.42,118.39,118.41,39720.0,113.1806,113.1997,113.171,113.1901,39720.0
2017-05-16 15:10:00,118.41,118.44,118.39,118.43,29856.0,113.1901,113.2188,113.171,113.2093,29856.0
2017-05-16 15:15:00,118.42,118.46,118.41,118.45,26654.0,113.1997,113.2379,113.1901,113.2284,26654.0
2017-05-16 15:20:00,118.44,118.49,118.43,118.46,48759.0,113.2188,113.2666,113.2093,113.2379,48759.0
2017-05-16 15:25:00,118.46,118.53,118.44,118.5,40752.0,113.2379,113.3048,113.2188,113.2762,40752.0
2017-05-16 15:30:00,118.5,118.52,118.44,118.52,28315.0,113.2762,113.2953,113.2188,113.2953,28315.0
2017-05-16 15:35:00,118.52,118.57,118.47,118.47,37963.0,113.2953,113.3431,113.2475,113.2475,37963.0
2017-05-16 15:40:00,118.48,118.51,118.47,118.47,48017.0,113.2571,113.2857,113.2475,113.2475,48017.0
2017-05-16 15:45:00,118.47,118.5,118.44,118.45,43897.0,113.2475,113.2762,113.2188,113.2284,43897.0
2017-05-16 15:50:00,118.44,118.47,118.44,118.46,65267.0,113.2188,113.2475,113.2188,113.2379,65267.0
2017-05-16 15:55:00,118.45,118.51,118.45,118.48,92501.0,113.2284,113.2857,113.2284,113.2571,92501.0
2017-05-17 09:30:00,117.29,117.65,117.13,117.64,91386.0,112.1195,112.4636,111.9666,112.4541,91386.0
2017-05-17 09:35:00,117.58,117.91,117.58,117.72,32379.0,112.3967,112.7122,112.3967,112.5306,32379.0
2017-05-17 09:40:00,117.7,117.73,117.56,117.68,37091.0,112.5114,112.5401,112.3776,112.4923,37091.0
2017-05-17 09:45:00,117.66,117.74,117.56,117.74,19816.0,112.4732,112.5497,112.3776,112.5497,19816.0
2017-05-17 09:50:00,117.76,117.79,117.45,117.5,58576.0,112.5688,112.5975,112.2725,112.3203,58576.0
2017-05-17 09:55:00,117.49,117.54,117.4,117.49,57452.0,112.3107,112.3585,112.2247,112.3107,57452.0
2017-05-17 10:00:00,117.47,117.5,117.32,117.5,11975.0,112.2916,112.3203,112.1482,112.3203,11975.0
2017-05-17 10:05:00,117.47,117.61,117.32,117.58,11317.0,112.2916,112.4254,112.1482,112.3967,11317.0
2017-05-17 10:10:00,117.59,117.59,117.37,117.45,15115.0,112.4063,112.4063,112.196,112.2725,15115.0
2017-05-17 10:15:00,117.46,117.71,117.46,117.71,23174.0,112.282,112.521,112.282,112.521,23174.0
2017-05-17 10:20:00,117.71,117.73,117.64,117.69,12190.0,112.521,112.5401,112.4541,112.5019,12190.0
2017-05-17 10:25:00,117.69,117.7,117.59,117.69,18764.0,112.5019,112.5114,112.4063,112.5019,18764.0
2017-05-17 10:30:00,117.68,117.78,117.67,117.71,28926.0,112.4923,112.5879,112.4828,112.521,28926.0
2017-05-17 10:35:00,117.71,117.73,117.5,117.61,52507.0,112.521,112.5401,112.3203,112.4254,52507.0
2017-05-17 10:40:00,117.64,117.76,117.59,117.75,10094.0,112.4541,112.5688,112.4063,112.5592,10094.0
2017-05-17 10:45:00,117.75,117.77,117.49,117.52,218925.0,112.5592,112.5783,112.3107,112.3394,218925.0
2017-05-17 10:50:00,117.49,117.55,117.25,117.29,50268.0,112.3107,112.368,112.0813,112.1195,50268.0
2017-05-17 10:55:00,117.28,117.3,117.17,117.21,34294.0,112.11,112.1291,112.0048,112.043,34294.0
2017-05-17 11:00:00,117.25,117.29,117.08,117.08,384726.0,112.0813,112.1195,111.9188,111.9188,384726.0
2017-05-17 11:05:00,117.08,117.21,117.07,117.11,83341.0,111.9188,112.043,111.9092,111.9474,83341.0
2017-05-17 11:10:00,117.1,117.38,117.07,117.36,21788.0,111.9379,112.2055,111.9092,112.1864,21788.0
2017-05-17 11:15:00,117.35,117.52,117.33,117.39,23987.0,112.1769,112.3394,112.1577,112.2151,23987.0
2017-05-17 11:20:00,117.4,117.4,117.24,117.33,20759.0,112.2247,112.2247,112.0717,112.1577,20759.0
2017-05-17 11:25:00,117.31,117.34,117.22,117.22,13801.0,112.1386,112.1673,112.0526,112.0526,13801.0
2017-05-17 11:30:00,117.22,117.28,117.15,117.27,40758.0,112.0526,112.11,111.9857,112.1004,40758.0
2017-05-17 11:35:00,117.26,117.31,117.09,117.14,23820.0,112.0908,112.1386,111.9283,111.9761,23820.0
2017-05-17 11:40:00,117.14,117.24,117.08,117.22,30157.0,111.9761,112.0717,111.9188,112.0526,30157.0
2017-05-17 11:45:00,117.22,117.28,117.15,117.22,22155.0,112.0526,112.11,111.9857,112.0526,22155.0
2017-05-17 11:50:00,117.22,117.26,117.15,117.16,16718.0,112.0526,112.0908,111.9857,111.9952,16718.0
2017-05-17 11:55:00,117.17,117.38,117.17,117.38,15484.0,112.0048,112.2055,112.0048,112.2055,15484.0
2017-05-17 12:00:00,117.36,117.39,117.27,117.27,12315.0,112.1864,112.2151,112.1004,112.1004,12315.0
2017-05-17 12:05:00,117.23,117.35,117.23,117.33,13765.0,112.0622,112.1769,112.0622,112.1577,13765.0
2017-05-17 12:10:00,117.32,117.37,117.29,117.34,8807.0,112.1482,112.196,112.1195,112.1673,8807.0
2017-05-17 12:15:00,117.33,117.39,117.25,117.36,20004.0,112.1577,112.2151,112.0813,112.1864,20004.0
2017-05-17 12:20:00,117.38,117.38,117.25,117.3,58845.0,112.2055,112.2055,112.0813,112.1291,58845.0
2017-05-17 12:25:00,117.31,117.32,117.11,117.14,23256.0,112.1386,112.1482,111.9474,111.9761,23256.0
2017-05-17 12:30:00,117.14,117.14,117.01,117.06,25584.0,111.9761,111.9761,111.8519,111.8996,25584.0
2017-05-17 12:35:00,117.08,117.23,117.07,117.23,13710.0,111.9188,112.0622,111.9092,112.0622,13710.0
2017-05-17 12:40:00,117.24,117.3,117.19,117.3,11576.0,112.0717,112.1291,112.0239,112.1291,11576.0
2017-05-17 12:45:00,117.3,117.39,117.26,117.39,11696.0,112.1291,112.2151,112.0908,112.2151,11696.0
2017-05-17 12:50:00,117.36,117.43,117.33,117.43,10121.0,112.1864,112.2533,112.1577,112.2533,10121.0
2017-05-17 12:55:00,117.41,117.48,117.41,117.42,16199.0,112.2342,112.3011,112.2342,112.2438,16199.0
2017-05-17 13:00:00,117.42,117.42,117.32,117.32,8769.0,112.2438,112.2438,112.1482,112.1482,8769.0
2017-05-17 13:05:00,117.32,117.36,117.25,117.36,12060.0,112.1482,112.1864,112.0813,112.1864,12060.0
2017-05-17 13:10:00,117.35,117.38,117.24,117.35,9970.0,112.1769,112.2055,112.0717,112.1769,9970.0
2017-05-17 13:15:00,117.36,117.39,117.3,117.37,12807.0,112.1864,112.2151,112.1291,112.196,12807.0
2017-05-17 13:20:00,117.36,117.37,117.29,117.31,18781.0,112.1864,112.196,112.1195,112.1386,18781.0
2017-05-17 13:25:00,117.31,117.38,117.23,117.34,10990.0,112.1386,112.2055,112.0622,112.1673,10990.0
2017-05-17 13:30:00,117.34,117.34,117.21,117.32,14898.0,112.1673,112.1673,112.043,112.1482,14898.0
2017-05-17 13:35:00,117.3,117.32,117.15,117.18,22034.0,112.1291,112.1482,111.9857,112.0144,22034.0
2017-05-17 13:40:00,117.19,117.23,117.13,117.15,25627.0,112.0239,112.0622,111.9666,111.9857,25627.0
2017-05-17 13:45:00,117.15,117.24,117.11,117.22,35354.0,111.9857,112.0717,111.9474,112.0526,35354.0
2017-05-17 13:50:00,117.24,117.34,117.21,117.33,44656.0,112.0717,112.1673,112.043,112.1577,44656.0
2017-05-17 13:55:00,117.3,117.32,117.16,117.23,55096.0,112.1291,112.1482,111.9952,112.0622,55096.0
2017-05-17 14:00:00,117.2,117.25,117.03,117.22,63051.0,112.0335,112.0813,111.871,112.0526,63051.0
2017-05-17 14:05:00,117.22,117.25,117.14,117.16,20296.0,112.0526,112.0813,111.9761,111.9952,20296.0
2017-05-17 14:10:00,117.15,117.16,117.09,117.11,40188.0,111.9857,111.9952,111.9283,111.9474,40188.0
2017-05-17 14:15:00,117.11,117.14,117.06,117.12,133085.0,111.9474,111.9761,111.8996,111.957,133085.0
2017-05-17 14:20:00,117.11,117.15,117.06,117.15,90173.0,111.9474,111.9857,111.8996,111.9857,90173.0
2017-05-17 14:25:00,117.16,117.17,117.08,117.13,29211.0,111.9952,112.0048,111.9188,111.9666,29211.0
2017-05-17 14:30:00,117.13,117.18,117.11,117.15,19621.0,111.9666,112.0144,111.9474,111.9857,19621.0
2017-05-17 14:35:00,117.13,117.15,117.08,117.13,39791.0,111.9666,111.9857,111.9188,111.9666,39791.0
2017-05-17 14:40:00,117.13,117.14,117.08,117.11,54527.0,111.9666,111.9761,111.9188,111.9474,54527.0
2017-05-17 14:45:00,117.1,117.14,117.05,117.06,119244.0,111.9379,111.9761,111.8901,111.8996,119244.0
2017-05-17 14:50:00,117.05,117.15,116.98,117.14,45830.0,111.8901,111.9857,111.8232,111.9761,45830.0
2017-05-17 14:55:00,117.14,117.24,117.13,117.23,29655.0,111.9761,112.0717,111.9666,112.0622,29655.0
2017-05-17 15:00:00,117.23,117.29,117.19,117.28,53297.0,112.0622,112.1195,112.0239,112.11,53297.0
2017-05-17 15:05:00,117.27,117.34,117.26,117.28,39427.0,112.1004,112.1673,112.0908,112.11,39427.0
2017-05-17 15:10:00,117.28,117.31,117.16,117.31,30376.0,112.11,112.1386,111.9952,112.1386,30376.0
2017-05-17 15:15:00,117.29,117.33,117.25,117.3,26618.0,112.1195,112.1577,112.0813,112.1291,26618.0
2017-05-17 15:20:00,117.3,117.43,117.22,117.23,32871.0,112.1291,112.2533,112.0526,112.0622,32871.0
2017-05-17 15:25:00,117.24,117.25,117.08,117.09,24088.0,112.0717,112.0813,111.9188,111.9283,24088.0
2017-05-17 15:30:00,117.1,117.2,117.08,117.17,46803.0,111.9379,112.0335,111.9188,112.0048,46803.0
2017-05-17 15:35:00,117.17,117.24,117.12,117.15,45330.0,112.0048,112.0717,111.957,111.9857,45330.0
2017-05-17 15:40:00,117.14,117.18,116.89,116.92,75065.0,111.9761,112.0144,111.7371,111.7658,75065.0
2017-05-17 15:45:00,116.92,116.94,116.65,116.7,105276.0,111.7658,111.7849,111.5077,111.5555,105276.0
2017-05-17 15:50:00,116.71,116.82,116.68,116.72,97761.0,111.5651,111.6702,111.5364,111.5746,97761.0
2017-05-17 15:55:00,116.7,116.85,116.66,116.82,164438.0,111.5555,111.6989,111.5173,111.6702,164438.0
2017-05-18 09:30:00,115.93,116.27,115.68,115.97,206906.0,110.8195,111.1445,110.5805,110.8577,206906.0
2017-05-18 09:35:00,115.99,116.47,115.95,116.08,110431.0,110.8768,111.3357,110.8386,110.9628,110431.0
2017-05-18 09:40:00,116.1,116.49,116.09,116.45,72020.0,110.982,111.3548,110.9724,111.3165,72020.0
2017-05-18 09:45:00,116.45,116.65,116.34,116.44,54597.0,111.3165,111.5077,111.2114,111.307,54597.0
2017-05-18 09:50:00,116.44,116.53,116.24,116.39,59718.0,111.307,111.393,111.1158,111.2592,59718.0
2017-05-18 09:55:00,116.4,116.4,116.07,116.08,60755.0,111.2687,111.2687,110.9533,110.9628,60755.0
2017-05-18 10:00:00,116.07,116.4,116.07,116.4,74343.0,110.9533,111.2687,110.9533,111.2687,74343.0
2017-05-18 10:05:00,116.41,116.42,116.2,116.37,42768.0,111.2783,111.2879,111.0776,111.2401,42768.0
2017-05-18 10:10:00,116.41,116.57,116.41,116.54,31477.0,111.2783,111.4312,111.2783,111.4026,31477.0
2017-05-18 10:15:00,116.55,116.63,116.29,116.5,46108.0,111.4121,111.4886,111.1636,111.3643,46108.0
2017-05-18 10:20:00,116.48,116.5,116.34,116.37,40803.0,111.3452,111.3643,111.2114,111.2401,40803.0
2017-05-18 10:25:00,116.39,116.55,116.36,116.39,70060.0,111.2592,111.4121,111.2305,111.2592,70060.0
2017-05-18 10:30:00,116.37,116.45,116.31,116.44,67343.0,111.2401,111.3165,111.1827,111.307,67343.0
2017-05-18 10:35:00,116.45,116.52,116.41,116.41,46491.0,111.3165,111.3835,111.2783,111.2783,46491.0
2017-05-18 10:40:00,116.42,116.48,116.4,116.42,41107.0,111.2879,111.3452,111.2687,111.2879,41107.0
2017-05-18 10:45:00,116.45,116.45,116.23,116.23,51570.0,111.3165,111.3165,111.1062,111.1062,51570.0
2017-05-18 10:50:00,116.23,116.34,116.23,116.32,74456.0,111.1062,111.2114,111.1062,111.1923,74456.0
2017-05-18 10:55:00,116.32,116.37,116.22,116.26,51171.0,111.1923,111.2401,111.0967,111.1349,51171.0
2017-05-18 11:00:00,116.28,116.41,116.28,116.33,53671.0,111.154,111.2783,111.154,111.2018,53671.0
2017-05-18 11:05:00,116.33,116.37,116.17,116.34,49956.0,111.2018,111.2401,111.0489,111.2114,49956.0
2017-05-18 11:10:00,116.32,116.34,116.21,116.21,18496.0,111.1923,111.2114,111.0871,111.0871,18496.0
2017-05-18 11:15:00,116.24,116.35,116.17,116.3,44680.0,111.1158,111.2209,111.0489,111.1732,44680.0
2017-05-18 11:20:00,116.29,116.42,116.28,116.4,26728.0,111.1636,111.2879,111.154,111.2687,26728.0
2017-05-18 11:25:00,116.39,116.42,116.32,116.32,28162.0,111.2592,111.2879,111.1923,111.1923,28162.0
2017-05-18 11:30:00,116.33,116.42,116.32,116.4,38369.0,111.2018,111.2879,111.1923,111.2687,38369.0
2017-05-18 11:35:00,116.38,116.38,116.23,116.27,33970.0,111.2496,111.2496,111.1062,111.1445,33970.0
2017-05-18 11:40:00,116.27,116.3,116.16,116.22,38201.0,111.1445,111.1732,111.0393,111.0967,38201.0
2017-05-18 11:45:00,116.22,116.25,116.17,116.18,66225.0,111.0967,111.1254,111.0489,111.0584,66225.0
2017-05-18 11:50:00,116.18,116.18,116.03,116.12,134184.0,111.0584,111.0584,110.9151,111.0011,134184.0
2017-05-18 11:55:00,116.12,116.12,115.85,115.86,77914.0,111.0011,111.0011,110.743,110.7525,77914.0
2017-05-18 12:00:00,115.89,115.91,115.75,115.75,38225.0,110.7812,110.8003,110.6474,110.6474,38225.0
2017-05-18 12:05:00,115.78,115.86,115.78,115.86,34512.0,110.6761,110.7525,110.6761,110.7525,34512.0
2017-05-18 12:10:00,115.86,115.97,115.86,115.96,32055.0,110.7525,110.8577,110.7525,110.8481,32055.0
2017-05-18 12:15:00,115.97,115.98,115.84,115.84,24864.0,110.8577,110.8673,110.7334,110.7334,24864.0
2017-05-18 12:20:00,115.84,115.93,115.78,115.86,54273.0,110.7334,110.8195,110.6761,110.7525,54273.0
2017-05-18 12:25:00,115.85,116.03,115.82,115.97,38356.0,110.743,110.9151,110.7143,110.8577,38356.0
2017-05-18 12:30:00,115.98,116.25,115.97,116.19,40311.0,110.8673,111.1254,110.8577,111.068,40311.0
2017-05-18 12:35:00,116.18,116.22,116.11,116.11,25360.0,111.0584,111.0967,110.9915,110.9915,25360.0
2017-05-18 12:40:00,116.13,116.14,116.01,116.09,22897.0,111.0106,111.0202,110.8959,110.9724,22897.0
2017-05-18 12:45:00,116.07,116.08,115.96,115.98,46870.0,110.9533,110.9628,110.8481,110.8673,46870.0
2017-05-18 12:50:00,115.98,116.0,115.95,115.98,74634.0,110.8673,110.8864,110.8386,110.8673,74634.0
2017-05-18 12:55:00,115.98,115.99,115.87,115.95,25778.0,110.8673,110.8768,110.7621,110.8386,25778.0
2017-05-18 13:00:00,115.96,116.05,115.96,116.01,29871.0,110.8481,110.9342,110.8481,110.8959,29871.0
2017-05-18 13:05:00,116.0,116.02,115.77,115.78,28713.0,110.8864,110.9055,110.6665,110.6761,28713.0
2017-05-18 13:10:00,115.78,115.83,115.72,115.76,25594.0,110.6761,110.7239,110.6187,110.657,25594.0
2017-05-18 13:15:00,115.76,115.92,115.76,115.85,23996.0,110.657,110.8099,110.657,110.743,23996.0
2017-05-18 13:20:00,115.86,115.88,115.78,115.78,27328.0,110.7525,110.7717,110.6761,110.6761,27328.0
2017-05-18 13:25:00,115.77,115.82,115.7,115.73,42005.0,110.6665,110.7143,110.5996,110.6283,42005.0
2017-05-18 13:30:00,115.73,115.82,115.7,115.82,25611.0,110.6283,110.7143,110.5996,110.7143,25611.0
2017-05-18 13:35:00,115.82,115.86,115.71,115.82,30831.0,110.7143,110.7525,110.6092,110.7143,30831.0
2017-05-18 13:40:00,115.82,115.84,115.71,115.74,32966.0,110.7143,110.7334,110.6092,110.6378,32966.0
2017-05-18 13:45:00,115.75,115.75,115.55,115.6,65381.0,110.6474,110.6474,110.4562,110.504,65381.0
2017-05-18 13:50:00,115.59,115.82,115.56,115.82,38382.0,110.4945,110.7143,110.4658,110.7143,38382.0
2017-05-18 13:55:00,115.84,115.97,115.8,115.81,41166.0,110.7334,110.8577,110.6952,110.7048,41166.0
2017-05-18 14:00:00,115.78,116.16,115.78,116.02,50351.0,110.6761,111.0393,110.6761,110.9055,50351.0
2017-05-18 14:05:00,116.02,116.21,115.99,116.19,52361.0,110.9055,111.0871,110.8768,111.068,52361.0
2017-05-18 14:10:00,116.2,116.24,116.06,116.11,41229.0,111.0776,111.1158,110.9437,110.9915,41229.0
2017-05-18 14:15:00,116.11,116.12,115.98,116.03,30266.0,110.9915,111.0011,110.8673,110.9151,30266.0
2017-05-18 14:20:00,116.04,116.2,116.04,116.13,41955.0,110.9246,111.0776,110.9246,111.0106,41955.0
2017-05-18 14:25:00,116.15,116.17,116.04,116.07,36899.0,111.0298,111.0489,110.9246,110.9533,36899.0
2017-05-18 14:30:00,116.07,116.25,116.06,116.18,32007.0,110.9533,111.1254,110.9437,111.0584,32007.0
2017-05-18 14:35:00,116.18,116.24,116.14,116.17,37016.0,111.0584,111.1158,111.0202,111.0489,37016.0
2017-05-18 14:40:00,116.18,116.27,116.18,116.23,28687.0,111.0584,111.1445,111.0584,111.1062,28687.0
2017-05-18 14:45:00,116.23,116.25,116.14,116.23,34339.0,111.1062,111.1254,111.0202,111.1062,34339.0
2017-05-18 14:50:00,116.24,116.25,116.15,116.18,26081.0,111.1158,111.1254,111.0298,111.0584,26081.0
2017-05-18 14:55:00,116.18,116.28,116.18,116.23,24357.0,111.0584,111.154,111.0584,111.1062,24357.0
2017-05-18 15:00:00,116.23,116.28,116.2,116.23,33793.0,111.1062,111.154,111.0776,111.1062,33793.0
2017-05-18 15:05:00,116.25,116.35,116.21,116.34,36148.0,111.1254,111.2209,111.0871,111.2114,36148.0
2017-05-18 15:10:00,116.34,116.37,116.3,116.31,37236.0,111.2114,111.2401,111.1732,111.1827,37236.0
2017-05-18 15:15:00,116.3,116.32,116.14,116.18,48416.0,111.1732,111.1923,111.0202,111.0584,48416.0
2017-05-18 15:20:00,116.18,116.2,116.07,116.15,43759.0,111.0584,111.0776,110.9533,111.0298,43759.0
2017-05-18 15:25:00,116.13,116.19,116.05,116.13,54146.0,111.0106,111.068,110.9342,111.0106,54146.0
2017-05-18 15:30:00,116.15,116.2,116.07,116.12,42314.0,111.0298,111.0776,110.9533,111.0011,42314.0
2017-05-18 15:35:00,116.12,116.22,116.09,116.15,50912.0,111.0011,111.0967,110.9724,111.0298,50912.0
2017-05-18 15:40:00,116.16,116.18,116.03,116.07,65366.0,111.0393,111.0584,110.9151,110.9533,65366.0
2017-05-18 15:45:00,116.08,116.43,116.08,116.38,88681.0,110.9628,111.2974,110.9628,111.2496,88681.0
2017-05-18 15:50:00,116.37,116.41,116.28,116.28,95861.0,111.2401,111.2783,111.154,111.154,95861.0
2017-05-18 15:55:00,116.28,116.32,116.15,116.16,161070.0,111.154,111.1923,111.0298,111.0393,161070.0
2017-05-19 09:30:00,116.92,117.0,116.51,116.92,387624.0,111.7658,111.8423,111.3739,111.7658,387624.0
2017-05-19 09:35:00,116.94,117.28,116.87,117.23,49700.0,111.7849,112.11,111.718,112.0622,49700.0
2017-05-19 09:40:00,117.23,117.37,117.18,117.37,54022.0,112.0622,112.196,112.0144,112.196,54022.0
2017-05-19 09:45:00,117.37,117.5,117.3,117.5,20883.0,112.196,112.3203,112.1291,112.3203,20883.0
2017-05-19 09:50:00,117.5,117.74,117.48,117.71,48936.0,112.3203,112.5497,112.3011,112.521,48936.0
2017-05-19 09:55:00,117.71,117.75,117.62,117.73,11214.0,112.521,112.5592,112.435,112.5401,11214.0
2017-05-19 10:00:00,117.76,117.79,117.59,117.7,46855.0,112.5688,112.5975,112.4063,112.5114,46855.0
2017-05-19 10:05:00,117.67,117.79,117.67,117.75,36844.0,112.4828,112.5975,112.4828,112.5592,36844.0
2017-05-19 10:10:00,117.75,117.78,117.55,117.62,27180.0,112.5592,112.5879,112.368,112.435,27180.0
2017-05-19 10:15:00,117.63,117.71,117.58,117.58,15786.0,112.4445,112.521,112.3967,112.3967,15786.0
2017-05-19 10:20:00,117.59,117.71,117.58,117.66,19675.0,112.4063,112.521,112.3967,112.4732,19675.0
2017-05-19 10:25:00,117.67,117.84,117.66,117.84,18093.0,112.4828,112.6453,112.4732,112.6453,18093.0
2017-05-19 10:30:00,117.88,117.89,117.71,117.78,31161.0,112.6835,112.6931,112.521,112.5879,31161.0
2017-05-19 10:35:00,117.78,117.79,117.61,117.63,13614.0,112.5879,112.5975,112.4254,112.4445,13614.0
2017-05-19 10:40:00,117.64,117.66,117.53,117.54,20383.0,112.4541,112.4732,112.3489,112.3585,20383.0
2017-05-19 10:45:00,117.55,117.64,117.54,117.63,25360.0,112.368,112.4541,112.3585,112.4445,25360.0
2017-05-19 10:50:00,117.64,117.66,117.56,117.57,21489.0,112.4541,112.4732,112.3776,112.3872,21489.0
2017-05-19 10:55:00,117.56,117.61,117.48,117.48,18643.0,112.3776,112.4254,112.3011,112.3011,18643.0
2017-05-19 11:00:00,117.49,117.52,117.45,117.5,17028.0,112.3107,112.3394,112.2725,112.3203,17028.0
2017-05-19 11:05:00,117.48,117.51,117.44,117.47,17631.0,112.3011,112.3298,112.2629,112.2916,17631.0
2017-05-19 11:10:00,117.46,117.54,117.41,117.52,14689.0,112.282,112.3585,112.2342,112.3394,14689.0
2017-05-19 11:15:00,117.52,117.53,117.41,117.43,13104.0,112.3394,112.3489,112.2342,112.2533,13104.0
2017-05-19 11:20:00,117.43,117.49,117.39,117.44,17570.0,112.2533,112.3107,112.2151,112.2629,17570.0
2017-05-19 11:25:00,117.44,117.54,117.42,117.53,14889.0,112.2629,112.3585,112.2438,112.3489,14889.0
2017-05-19 11:30:00,117.5,117.51,117.4,117.43,13253.0,112.3203,112.3298,112.2247,112.2533,13253.0
2017-05-19 11:35:00,117.44,117.47,117.4,117.44,14433.0,112.2629,112.2916,112.2247,112.2629,14433.0
2017-05-19 11:40:00,117.45,117.45,117.38,117.38,9420.0,112.2725,112.2725,112.2055,112.2055,9420.0
2017-05-19 11:45:00,117.39,117.42,117.35,117.39,14807.0,112.2151,112.2438,112.1769,112.2151,14807.0
2017-05-19 11:50:00,117.39,117.44,117.37,117.39,11946.0,112.2151,112.2629,112.196,112.2151,11946.0
2017-05-19 11:55:00,117.41,117.48,117.39,117.48,13262.0,112.2342,112.3011,112.2151,112.3011,13262.0
2017-05-19 12:00:00,117.47,117.57,117.46,117.57,23379.0,112.2916,112.3872,112.282,112.3872,23379.0
2017-05-19 12:05:00,117.57,117.62,117.57,117.6,21223.0,112.3872,112.435,112.3872,112.4158,21223.0
2017-05-19 12:10:00,117.6,117.63,117.58,117.6,10487.0,112.4158,112.4445,112.3967,112.4158,10487.0
2017-05-19 12:15:00,117.59,117.6,117.48,117.53,13449.0,112.4063,112.4158,112.3011,112.3489,13449.0
2017-05-19 12:20:00,117.54,117.54,117.47,117.5,15139.0,112.3585,112.3585,112.2916,112.3203,15139.0
2017-05-19 12:25:00,117.5,117.52,117.44,117.44,10124.0,112.3203,112.3394,112.2629,112.2629,10124.0
2017-05-19 12:30:00,117.44,117.56,117.44,117.55,14336.0,112.2629,112.3776,112.2629,112.368,14336.0
2017-05-19 12:35:00,117.55,117.57,117.49,117.5,5280.0,112.368,112.3872,112.3107,112.3203,5280.0
2017-05-19 12:40:00,117.5,117.61,117.46,117.58,33650.0,112.3203,112.4254,112.282,112.3967,33650.0
2017-05-19 12:45:00,117.61,117.72,117.58,117.7,49921.0,112.4254,112.5306,112.3967,112.5114,49921.0
2017-05-19 12:50:00,117.7,117.78,117.69,117.74,10031.0,112.5114,112.5879,112.5019,112.5497,10031.0
2017-05-19 12:55:00,117.75,117.84,117.65,117.8,53670.0,112.5592,112.6453,112.4636,112.607,53670.0
2017-05-19 13:00:00,117.8,117.82,117.67,117.79,29729.0,112.607,112.6261,112.4828,112.5975,29729.0
2017-05-19 13:05:00,117.79,117.79,117.71,117.71,21484.0,112.5975,112.5975,112.521,112.521,21484.0
2017-05-19 13:10:00,117.72,117.75,117.69,117.74,15640.0,112.5306,112.5592,112.5019,112.5497,15640.0
2017-05-19 13:15:00,117.74,117.74,117.69,117.71,10444.0,112.5497,112.5497,112.5019,112.521,10444.0
2017-05-19 13:20:00,117.71,117.8,117.71,117.75,14655.0,112.521,112.607,112.521,112.5592,14655.0
2017-05-19 13:25:00,117.74,117.74,117.68,117.7,15479.0,112.5497,112.5497,112.4923,112.5114,15479.0
2017-05-19 13:30:00,117.68,117.72,117.6,117.6,18197.0,112.4923,112.5306,112.4158,112.4158,18197.0
2017-05-19 13:35:00,117.6,117.63,117.57,117.57,10376.0,112.4158,112.4445,112.3872,112.3872,10376.0
2017-05-19 13:40:00,117.57,117.57,117.5,117.55,9408.0,112.3872,112.3872,112.3203,112.368,9408.0
2017-05-19 13:45:00,117.55,117.58,117.52,117.53,16716.0,112.368,112.3967,112.3394,112.3489,16716.0
2017-05-19 13:50:00,117.55,117.56,117.46,117.48,14774.0,112.368,112.3776,112.282,112.3011,14774.0
2017-05-19 13:55:00,117.48,117.53,117.47,117.51,11638.0,112.3011,112.3489,112.2916,112.3298,11638.0
2017-05-19 14:00:00,117.51,117.6,117.49,117.55,21820.0,112.3298,112.4158,112.3107,112.368,21820.0
2017-05-19 14:05:00,117.55,117.61,117.54,117.56,16246.0,112.368,112.4254,112.3585,112.3776,16246.0
2017-05-19 14:10:00,117.56,117.58,117.55,117.58,16253.0,112.3776,112.3967,112.368,112.3967,16253.0
2017-05-19 14:15:00,117.58,117.6,117.56,117.59,14826.0,112.3967,112.4158,112.3776,112.4063,14826.0
2017-05-19 14:20:00,117.59,117.61,117.5,117.5,16440.0,112.4063,112.4254,112.3203,112.3203,16440.0
2017-05-19 14:25:00,117.51,117.6,117.51,117.59,28971.0,112.3298,112.4158,112.3298,112.4063,28971.0
2017-05-19 14:30:00,117.59,117.67,117.58,117.63,20782.0,112.4063,112.4828,112.3967,112.4445,20782.0
2017-05-19 14:35:00,117.62,117.7,117.61,117.69,17952.0,112.435,112.5114,112.4254,112.5019,17952.0
2017-05-19 14:40:00,117.69,117.73,117.64,117.69,22575.0,112.5019,112.5401,112.4541,112.5019,22575.0
2017-05-19 14:45:00,117.69,117.72,117.65,117.66,10128.0,112.5019,112.5306,112.4636,112.4732,10128.0
2017-05-19 14:50:00,117.66,117.72,117.66,117.69,15603.0,112.4732,112.5306,112.4732,112.5019,15603.0
2017-05-19 14:55:00,117.7,117.73,117.66,117.66,20920.0,112.5114,112.5401,112.4732,112.4732,20920.0
2017-05-19 15:00:00,117.67,117.68,117.6,117.61,22431.0,112.4828,112.4923,112.4158,112.4254,22431.0
2017-05-19 15:05:00,117.61,117.64,117.4,117.4,32572.0,112.4254,112.4541,112.2247,112.2247,32572.0
2017-05-19 15:10:00,117.4,117.45,117.3,117.4,26887.0,112.2247,112.2725,112.1291,112.2247,26887.0
2017-05-19 15:15:00,117.38,117.47,117.31,117.35,29411.0,112.2055,112.2916,112.1386,112.1769,29411.0
2017-05-19 15:20:00,117.36,117.38,117.29,117.35,32333.0,112.1864,112.2055,112.1195,112.1769,32333.0
2017-05-19 15:25:00,117.36,117.45,117.35,117.39,39726.0,112.1864,112.2725,112.1769,112.2151,39726.0
2017-05-19 15:30:00,117.39,117.4,117.32,117.37,47031.0,112.2151,112.2247,112.1482,112.196,47031.0
2017-05-19 15:35:00,117.36,117.43,117.29,117.4,50649.0,112.1864,112.2533,112.1195,112.2247,50649.0
2017-05-19 15:40:00,117.39,117.42,117.3,117.31,40675.0,112.2151,112.2438,112.1291,112.1386,40675.0
2017-05-19 15:45:00,117.3,117.4,117.24,117.35,89909.0,112.1291,112.2247,112.0717,112.1769,89909.0
2017-05-19 15:50:00,117.36,117.47,117.36,117.39,77154.0,112.1864,112.2916,112.1864,112.2151,77154.0
2017-05-19 15:55:00,117.38,117.56,117.35,117.54,264700.0,112.2055,112.3776,112.1769,112.3585,264700.0
2017-05-22 09:30:00,117.8,117.89,117.58,117.86,52428.0,112.607,112.6931,112.3967,112.6644,52428.0
2017-05-22 09:35:00,117.9,118.14,117.86,118.13,43244.0,112.7026,112.932,112.6644,112.9225,43244.0
2017-05-22 09:40:00,118.12,118.27,118.06,118.14,21920.0,112.9129,113.0563,112.8556,112.932,21920.0
2017-05-22 09:45:00,118.18,118.26,118.13,118.17,22259.0,112.9703,113.0467,112.9225,112.9607,22259.0
2017-05-22 09:50:00,118.14,118.25,118.04,118.25,17153.0,112.932,113.0372,112.8364,113.0372,17153.0
2017-05-22 09:55:00,118.26,118.3,118.2,118.3,20263.0,113.0467,113.085,112.9894,113.085,20263.0
2017-05-22 10:00:00,118.29,118.43,118.24,118.28,26836.0,113.0754,113.2093,113.0276,113.0659,26836.0
2017-05-22 10:05:00,118.23,118.31,118.22,118.26,12131.0,113.0181,113.0945,113.0085,113.0467,12131.0
2017-05-22 10:10:00,118.26,118.29,118.1,118.12,12200.0,113.0467,113.0754,112.8938,112.9129,12200.0
2017-05-22 10:15:00,118.14,118.32,118.14,118.32,12768.0,112.932,113.1041,112.932,113.1041,12768.0
2017-05-22 10:20:00,118.3,118.37,118.25,118.31,19410.0,113.085,113.1519,113.0372,113.0945,19410.0
2017-05-22 10:25:00,118.31,118.4,118.2,118.4,16167.0,113.0945,113.1806,112.9894,113.1806,16167.0
2017-05-22 10:30:00,118.39,118.44,118.25,118.25,18124.0,113.171,113.2188,113.0372,113.0372,18124.0
2017-05-22 10:35:00,118.26,118.46,118.24,118.46,19727.0,113.0467,113.2379,113.0276,113.2379,19727.0
2017-05-22 10:40:00,118.44,118.5,118.36,118.48,20748.0,113.2188,113.2762,113.1423,113.2571,20748.0
2017-05-22 10:45:00,118.49,118.61,118.45,118.45,42304.0,113.2666,113.3813,113.2284,113.2284,42304.0
2017-05-22 10:50:00,118.46,118.57,118.41,118.57,22539.0,113.2379,113.3431,113.1901,113.3431,22539.0
2017-05-22 10:55:00,118.57,118.73,118.55,118.71,28806.0,113.3431,113.496,113.324,113.4769,28806.0
2017-05-22 11:00:00,118.7,118.75,118.59,118.73,69239.0,113.4674,113.5151,113.3622,113.496,69239.0
2017-05-22 11:05:00,118.73,118.89,118.73,118.83,34019.0,113.496,113.649,113.496,113.5916,34019.0
2017-05-22 11:10:00,118.83,118.88,118.8,118.8,92792.0,113.5916,113.6394,113.5629,113.5629,92792.0
2017-05-22 11:15:00,118.79,118.83,118.73,118.78,12179.0,113.5534,113.5916,113.496,113.5438,12179.0
2017-05-22 11:20:00,118.77,118.88,118.73,118.78,43601.0,113.5343,113.6394,113.496,113.5438,43601.0
2017-05-22 11:25:00,118.78,118.88,118.76,118.85,23232.0,113.5438,113.6394,113.5247,113.6107,23232.0
2017-05-22 11:30:00,118.83,118.93,118.83,118.9,20205.0,113.5916,113.6872,113.5916,113.6585,20205.0
2017-05-22 11:35:00,118.9,118.98,118.87,118.88,20712.0,113.6585,113.735,113.6299,113.6394,20712.0
2017-05-22 11:40:00,118.86,118.89,118.8,118.83,17399.0,113.6203,113.649,113.5629,113.5916,17399.0
2017-05-22 11:45:00,118.82,118.95,118.81,118.91,22272.0,113.5821,113.7063,113.5725,113.6681,22272.0
2017-05-22 11:50:00,118.91,118.95,118.85,118.93,17912.0,113.6681,113.7063,113.6107,113.6872,17912.0
2017-05-22 11:55:00,118.93,118.98,118.91,118.95,12460.0,113.6872,113.735,113.6681,113.7063,12460.0
2017-05-22 12:00:00,118.95,119.0,118.9,118.91,12665.0,113.7063,113.7541,113.6585,113.6681,12665.0
2017-05-22 12:05:00,118.91,118.91,118.81,118.83,11145.0,113.6681,113.6681,113.5725,113.5916,11145.0
2017-05-22 12:10:00,118.83,118.93,118.82,118.92,16781.0,113.5916,113.6872,113.5821,113.6777,16781.0
2017-05-22 12:15:00,118.91,118.97,118.87,118.93,16025.0,113.6681,113.7255,113.6299,113.6872,16025.0
2017-05-22 12:20:00,118.93,118.96,118.87,118.91,20198.0,113.6872,113.7159,113.6299,113.6681,20198.0
2017-05-22 12:25:00,118.91,118.96,118.85,118.86,16260.0,113.6681,113.7159,113.6107,113.6203,16260.0
2017-05-22 12:30:00,118.87,118.89,118.81,118.81,11692.0,113.6299,113.649,113.5725,113.5725,11692.0
2017-05-22 12:35:00,118.81,118.81,118.74,118.75,14804.0,113.5725,113.5725,113.5056,113.5151,14804.0
2017-05-22 12:40:00,118.72,118.76,118.69,118.73,22149.0,113.4865,113.5247,113.4578,113.496,22149.0
2017-05-22 12:45:00,118.75,118.78,118.73,118.74,11338.0,113.5151,113.5438,113.496,113.5056,11338.0
2017-05-22 12:50:00,118.73,118.76,118.65,118.73,47199.0,113.496,113.5247,113.4196,113.496,47199.0
2017-05-22 12:55:00,118.72,118.74,118.66,118.69,64057.0,113.4865,113.5056,113.4291,113.4578,64057.0
2017-05-22 13:00:00,118.69,118.72,118.61,118.68,19348.0,113.4578,113.4865,113.3813,113.4482,19348.0
2017-05-22 13:05:00,118.66,118.7,118.65,118.69,19422.0,113.4291,113.4674,113.4196,113.4578,19422.0
2017-05-22 13:10:00,118.69,118.7,118.65,118.66,11073.0,113.4578,113.4674,113.4196,113.4291,11073.0
2017-05-22 13:15:00,118.67,118.71,118.64,118.7,21840.0,113.4387,113.4769,113.41,113.4674,21840.0
2017-05-22 13:20:00,118.71,118.71,118.66,118.7,9722.0,113.4769,113.4769,113.4291,113.4674,9722.0
2017-05-22 13:25:00,118.71,118.72,118.68,118.72,12903.0,113.4769,113.4865,113.4482,113.4865,12903.0
2017-05-22 13:30:00,118.72,118.79,118.7,118.74,19547.0,113.4865,113.5534,113.4674,113.5056,19547.0
2017-05-22 13:35:00,118.73,118.74,118.7,118.73,11723.0,113.496,113.5056,113.4674,113.496,11723.0
2017-05-22 13:40:00,118.72,118.73,118.67,118.7,8391.0,113.4865,113.496,113.4387,113.4674,8391.0
2017-05-22 13:45:00,118.7,118.76,118.68,118.76,12456.0,113.4674,113.5247,113.4482,113.5247,12456.0
2017-05-22 13:50:00,118.75,118.78,118.69,118.72,10160.0,113.5151,113.5438,113.4578,113.4865,10160.0
2017-05-22 13:55:00,118.71,118.76,118.7,118.72,8840.0,113.4769,113.5247,113.4674,113.4865,8840.0
2017-05-22 14:00:00,118.71,118.74,118.68,118.73,10146.0,113.4769,113.5056,113.4482,113.496,10146.0
2017-05-22 14:05:00,118.75,118.75,118.67,118.74,10381.0,113.5151,113.5151,113.4387,113.5056,10381.0
2017-05-22 14:10:00,118.75,118.83,118.73,118.83,17030.0,113.5151,113.5916,113.496,113.5916,17030.0
2017-05-22 14:15:00,118.84,118.84,118.77,118.78,18455.0,113.6012,113.6012,113.5343,113.5438,18455.0
2017-05-22 14:20:00,118.78,118.82,118.75,118.75,23921.0,113.5438,113.5821,113.5151,113.5151,23921.0
2017-05-22 14:25:00,118.75,118.86,118.75,118.86,25895.0,113.5151,113.6203,113.5151,113.6203,25895.0
2017-05-22 14:30:00,118.87,118.89,118.81,118.82,21615.0,113.6299,113.649,113.5725,113.5821,21615.0
2017-05-22 14:35:00,118.82,118.91,118.82,118.89,15808.0,113.5821,113.6681,113.5821,113.649,15808.0
2017-05-22 14:40:00,118.89,118.92,118.86,118.91,14492.0,113.649,113.6777,113.6203,113.6681,14492.0
2017-05-22 14:45:00,118.92,118.94,118.86,118.94,23274.0,113.6777,113.6968,113.6203,113.6968,23274.0
2017-05-22 14:50:00,118.94,118.97,118.91,118.96,12856.0,113.6968,113.7255,113.6681,113.7159,12856.0
2017-05-22 14:55:00,118.95,118.95,118.81,118.86,16675.0,113.7063,113.7063,113.5725,113.6203,16675.0
2017-05-22 15:00:00,118.86,118.9,118.83,118.85,12726.0,113.6203,113.6585,113.5916,113.6107,12726.0
2017-05-22 15:05:00,118.85,118.91,118.84,118.84,13604.0,113.6107,113.6681,113.6012,113.6012,13604.0
2017-05-22 15:10:00,118.84,118.95,118.84,118.93,18499.0,113.6012,113.7063,113.6012,113.6872,18499.0
2017-05-22 15:15:00,118.93,118.94,118.85,118.86,15549.0,113.6872,113.6968,113.6107,113.6203,15549.0
2017-05-22 15:20:00,118.86,118.93,118.82,118.91,29455.0,113.6203,113.6872,113.5821,113.6681,29455.0
2017-05-22 15:25:00,118.91,118.93,118.87,118.93,21859.0,113.6681,113.6872,113.6299,113.6872,21859.0
2017-05-22 15:30:00,118.94,118.95,118.89,118.92,34042.0,113.6968,113.7063,113.649,113.6777,34042.0
2017-05-22 15:35:00,118.93,119.0,118.92,119.0,31289.0,113.6872,113.7541,113.6777,113.7541,31289.0
2017-05-22 15:40:00,118.98,119.02,118.98,118.99,42633.0,113.735,113.7732,113.735,113.7446,42633.0
2017-05-22 15:45:00,118.98,119.08,118.95,119.07,52107.0,113.735,113.8306,113.7063,113.821,52107.0
2017-05-22 15:50:00,119.07,119.09,118.99,118.99,44831.0,113.821,113.8402,113.7446,113.7446,44831.0
2017-05-22 15:55:00,118.99,119.1,118.86,118.91,166235.0,113.7446,113.8497,113.6203,113.6681,166235.0
2017-05-23 09:30:00,119.04,119.33,119.0,119.33,50200.0,113.7924,114.0696,113.7541,114.0696,50200.0
2017-05-23 09:35:00,119.33,119.38,119.11,119.27,63703.0,114.0696,114.1174,113.8593,114.0122,63703.0
2017-05-23 09:40:00,119.34,119.34,119.0,119.03,29792.0,114.0791,114.0791,113.7541,113.7828,29792.0
2017-05-23 09:45:00,119.04,119.2,119.02,119.15,30586.0,113.7924,113.9453,113.7732,113.8975,30586.0
2017-05-23 09:50:00,119.12,119.12,118.97,119.1,26476.0,113.8688,113.8688,113.7255,113.8497,26476.0
2017-05-23 09:55:00,119.09,119.14,119.07,119.1,13027.0,113.8402,113.888,113.821,113.8497,13027.0
2017-05-23 10:00:00,119.08,119.08,119.0,119.05,19057.0,113.8306,113.8306,113.7541,113.8019,19057.0
2017-05-23 10:05:00,119.02,119.18,118.98,119.17,70185.0,113.7732,113.9262,113.735,113.9166,70185.0
2017-05-23 10:10:00,119.18,119.28,119.14,119.21,26801.0,113.9262,114.0218,113.888,113.9549,26801.0
2017-05-23 10:15:00,119.22,119.45,119.18,119.4,28700.0,113.9644,114.1843,113.9262,114.1365,28700.0
2017-05-23 10:20:00,119.41,119.5,119.4,119.48,42126.0,114.1461,114.2321,114.1365,114.213,42126.0
2017-05-23 10:25:00,119.48,119.54,119.44,119.51,50458.0,114.213,114.2703,114.1747,114.2416,50458.0
2017-05-23 10:30:00,119.5,119.62,119.49,119.51,50941.0,114.2321,114.3468,114.2225,114.2416,50941.0
2017-05-23 10:35:00,119.52,119.56,119.42,119.53,30209.0,114.2512,114.2894,114.1556,114.2608,30209.0
2017-05-23 10:40:00,119.54,119.59,119.5,119.57,40322.0,114.2703,114.3181,114.2321,114.299,40322.0
2017-05-23 10:45:00,119.56,119.62,119.55,119.61,24546.0,114.2894,114.3468,114.2799,114.3372,24546.0
2017-05-23 10:50:00,119.61,119.7,119.58,119.68,25382.0,114.3372,114.4233,114.3086,114.4042,25382.0
2017-05-23 10:55:00,119.7,119.7,119.62,119.67,21329.0,114.4233,114.4233,114.3468,114.3946,21329.0
2017-05-23 11:00:00,119.67,119.8,119.66,119.78,49573.0,114.3946,114.5189,114.385,114.4997,49573.0
2017-05-23 11:05:00,119.79,119.79,119.62,119.67,27200.0,114.5093,114.5093,114.3468,114.3946,27200.0
2017-05-23 11:10:00,119.66,119.75,119.66,119.75,20944.0,114.385,114.4711,114.385,114.4711,20944.0
2017-05-23 11:15:00,119.74,119.78,119.72,119.77,21908.0,114.4615,114.4997,114.4424,114.4902,21908.0
2017-05-23 11:20:00,119.78,119.79,119.73,119.77,22237.0,114.4997,114.5093,114.4519,114.4902,22237.0
2017-05-23 11:25:00,119.78,119.88,119.76,119.87,35454.0,114.4997,114.5953,114.4806,114.5858,35454.0
2017-05-23 11:30:00,119.87,119.9,119.79,119.83,27466.0,114.5858,114.6145,114.5093,114.5475,27466.0
2017-05-23 11:35:00,119.83,119.91,119.81,119.83,25282.0,114.5475,114.624,114.5284,114.5475,25282.0
2017-05-23 11:40:00,119.83,119.85,119.79,119.82,19100.0,114.5475,114.5667,114.5093,114.538,19100.0
2017-05-23 11:45:00,119.83,119.93,119.82,119.84,31040.0,114.5475,114.6431,114.538,114.5571,31040.0
2017-05-23 11:50:00,119.84,119.89,119.82,119.86,19210.0,114.5571,114.6049,114.538,114.5762,19210.0
2017-05-23 11:55:00,119.86,119.91,119.84,119.86,79945.0,114.5762,114.624,114.5571,114.5762,79945.0
2017-05-23 12:00:00,119.85,119.88,119.82,119.86,21704.0,114.5667,114.5953,114.538,114.5762,21704.0
2017-05-23 12:05:00,119.85,119.89,119.83,119.86,12095.0,114.5667,114.6049,114.5475,114.5762,12095.0
2017-05-23 12:10:00,119.87,119.87,119.78,119.78,14180.0,114.5858,114.5858,114.4997,114.4997,14180.0
2017-05-23 12:15:00,119.78,119.79,119.71,119.71,17794.0,114.4997,114.5093,114.4328,114.4328,17794.0
2017-05-23 12:20:00,119.72,119.74,119.67,119.67,15040.0,114.4424,114.4615,114.3946,114.3946,15040.0
2017-05-23 12:25:00,119.68,119.68,119.48,119.48,16076.0,114.4042,114.4042,114.213,114.213,16076.0
2017-05-23 12:30:00,119.48,119.57,119.46,119.55,23513.0,114.213,114.299,114.1938,114.2799,23513.0
2017-05-23 12:35:00,119.57,119.65,119.54,119.63,23451.0,114.299,114.3755,114.2703,114.3564,23451.0
2017-05-23 12:40:00,119.63,119.65,119.6,119.63,21257.0,114.3564,114.3755,114.3277,114.3564,21257.0
2017-05-23 12:45:00,119.62,119.63,119.55,119.6,26931.0,114.3468,114.3564,114.2799,114.3277,26931.0
2017-05-23 12:50:00,119.6,119.63,119.56,119.59,21582.0,114.3277,114.3564,114.2894,114.3181,21582.0
2017-05-23 12:55:00,119.58,119.63,119.57,119.6,23849.0,114.3086,114.3564,114.299,114.3277,23849.0
2017-05-23 13:00:00,119.59,119.66,119.59,119.66,18419.0,114.3181,114.385,114.3181,114.385,18419.0
2017-05-23 13:05:00,119.67,119.67,119.58,119.6,11510.0,114.3946,114.3946,114.3086,114.3277,11510.0
2017-05-23 13:10:00,119.6,119.62,119.58,119.6,16290.0,114.3277,114.3468,114.3086,114.3277,16290.0
2017-05-23 13:15:00,119.61,119.62,119.57,119.58,14812.0,114.3372,114.3468,114.299,114.3086,14812.0
2017-05-23 13:20:00,119.58,119.67,119.57,119.64,16263.0,114.3086,114.3946,114.299,114.3659,16263.0
2017-05-23 13:25:00,119.66,119.66,119.6,119.63,11730.0,114.385,114.385,114.3277,114.3564,11730.0
2017-05-23 13:30:00,119.65,119.69,119.6,119.6,11279.0,114.3755,114.4137,114.3277,114.3277,11279.0
2017-05-23 13:35:00,119.6,119.64,119.55,119.61,14724.0,114.3277,114.3659,114.2799,114.3372,14724.0
2017-05-23 13:40:00,119.59,119.63,119.57,119.62,11194.0,114.3181,114.3564,114.299,114.3468,11194.0
2017-05-23 13:45:00,119.63,119.64,119.57,119.57,11956.0,114.3564,114.3659,114.299,114.299,11956.0
2017-05-23 13:50:00,119.56,119.62,119.54,119.57,10744.0,114.2894,114.3468,114.2703,114.299,10744.0
2017-05-23 13:55:00,119.55,119.61,119.5,119.61,16655.0,114.2799,114.3372,114.2321,114.3372,16655.0
2017-05-23 14:00:00,119.62,119.65,119.58,119.64,11407.0,114.3468,114.3755,114.3086,114.3659,11407.0
2017-05-23 14:05:00,119.64,119.71,119.59,119.69,16813.0,114.3659,114.4328,114.3181,114.4137,16813.0
2017-05-23 14:10:00,119.68,119.7,119.57,119.63,16769.0,114.4042,114.4233,114.299,114.3564,16769.0
2017-05-23 14:15:00,119.64,119.64,119.54,119.54,13753.0,114.3659,114.3659,114.2703,114.2703,13753.0
2017-05-23 14:20:00,119.55,119.62,119.54,119.62,18370.0,114.2799,114.3468,114.2703,114.3468,18370.0
2017-05-23 14:25:00,119.61,119.61,119.55,119.56,13621.0,114.3372,114.3372,114.2799,114.2894,13621.0
2017-05-23 14:30:00,119.56,119.61,119.55,119.59,15826.0,114.2894,114.3372,114.2799,114.3181,15826.0
2017-05-23 14:35:00,119.59,119.63,119.57,119.6,16452.0,114.3181,114.3564,114.299,114.3277,16452.0
2017-05-23 14:40:00,119.59,119.64,119.59,119.61,23596.0,114.3181,114.3659,114.3181,114.3372,23596.0
2017-05-23 14:45:00,119.61,119.66,119.6,119.63,23514.0,114.3372,114.385,114.3277,114.3564,23514.0
2017-05-23 14:50:00,119.64,119.64,119.56,119.6,18206.0,114.3659,114.3659,114.2894,114.3277,18206.0
2017-05-23 14:55:00,119.61,119.62,119.56,119.6,21953.0,114.3372,114.3468,114.2894,114.3277,21953.0
2017-05-23 15:00:00,119.59,119.62,119.56,119.62,14005.0,114.3181,114.3468,114.2894,114.3468,14005.0
2017-05-23 15:05:00,119.62,119.71,119.62,119.68,25157.0,114.3468,114.4328,114.3468,114.4042,25157.0
2017-05-23 15:10:00,119.68,119.75,119.65,119.71,48893.0,114.4042,114.4711,114.3755,114.4328,48893.0
2017-05-23 15:15:00,119.69,119.7,119.59,119.59,22270.0,114.4137,114.4233,114.3181,114.3181,22270.0
2017-05-23 15:20:00,119.6,119.61,119.55,119.61,18514.0,114.3277,114.3372,114.2799,114.3372,18514.0
2017-05-23 15:25:00,119.61,119.63,119.57,119.59,36605.0,114.3372,114.3564,114.299,114.3181,36605.0
2017-05-23 15:30:00,119.59,119.59,119.5,119.51,60001.0,114.3181,114.3181,114.2321,114.2416,60001.0
2017-05-23 15:35:00,119.51,119.62,119.5,119.62,35554.0,114.2416,114.3468,114.2321,114.3468,35554.0
2017-05-23 15:40:00,119.62,119.62,119.55,119.58,44921.0,114.3468,114.3468,114.2799,114.3086,44921.0
2017-05-23 15:45:00,119.57,119.6,119.54,119.55,48433.0,114.299,114.3277,114.2703,114.2799,48433.0
2017-05-23 15:50:00,119.56,119.63,119.55,119.63,67134.0,114.2894,114.3564,114.2799,114.3564,67134.0
2017-05-23 15:55:00,119.62,119.65,119.54,119.64,113782.0,114.3468,114.3755,114.2703,114.3659,113782.0
2017-05-24 09:30:00,119.6,119.9,119.53,119.81,42321.0,114.3277,114.6145,114.2608,114.5284,42321.0
2017-05-24 09:35:00,119.81,119.86,119.65,119.81,13029.0,114.5284,114.5762,114.3755,114.5284,13029.0
2017-05-24 09:40:00,119.78,119.81,119.65,119.77,11561.0,114.4997,114.5284,114.3755,114.4902,11561.0
2017-05-24 09:45:00,119.74,119.8,119.6,119.63,11187.0,114.4615,114.5189,114.3277,114.3564,11187.0
2017-05-24 09:50:00,119.65,119.76,119.62,119.74,11639.0,114.3755,114.4806,114.3468,114.4615,11639.0
2017-05-24 09:55:00,119.76,119.84,119.76,119.76,21590.0,114.4806,114.5571,114.4806,114.4806,21590.0
2017-05-24 10:00:00,119.77,119.78,119.67,119.71,19942.0,114.4902,114.4997,114.3946,114.4328,19942.0
2017-05-24 10:05:00,119.72,119.83,119.72,119.8,7442.0,114.4424,114.5475,114.4424,114.5189,7442.0
2017-05-24 10:10:00,119.79,119.97,119.74,119.97,16158.0,114.5093,114.6814,114.4615,114.6814,16158.0
2017-05-24 10:15:00,119.97,119.98,119.89,119.93,21746.0,114.6814,114.6909,114.6049,114.6431,21746.0
2017-05-24 10:20:00,119.94,119.94,119.84,119.89,16253.0,114.6527,114.6527,114.5571,114.6049,16253.0
2017-05-24 10:25:00,119.89,119.91,119.84,119.9,25231.0,114.6049,114.624,114.5571,114.6145,25231.0
2017-05-24 10:30:00,119.91,119.95,119.89,119.92,22508.0,114.624,114.6622,114.6049,114.6336,22508.0
2017-05-24 10:35:00,119.93,119.99,119.91,119.99,21226.0,114.6431,114.7005,114.624,114.7005,21226.0
2017-05-24 10:40:00,119.98,120.08,119.97,120.0,31119.0,114.6909,114.7865,114.6814,114.71,31119.0
2017-05-24 10:45:00,119.99,120.09,119.99,120.08,18359.0,114.7005,114.7961,114.7005,114.7865,18359.0
2017-05-24 10:50:00,120.08,120.09,119.99,120.04,78214.0,114.7865,114.7961,114.7005,114.7483,78214.0
2017-05-24 10:55:00,120.02,120.04,119.96,119.96,9609.0,114.7292,114.7483,114.6718,114.6718,9609.0
2017-05-24 11:00:00,119.95,120.0,119.89,119.89,14304.0,114.6622,114.71,114.6049,114.6049,14304.0
2017-05-24 11:05:00,119.91,119.94,119.88,119.92,10955.0,114.624,114.6527,114.5953,114.6336,10955.0
2017-05-24 11:10:00,119.92,119.97,119.91,119.94,15096.0,114.6336,114.6814,114.624,114.6527,15096.0
2017-05-24 11:15:00,119.95,119.97,119.92,119.94,9731.0,114.6622,114.6814,114.6336,114.6527,9731.0
2017-05-24 11:20:00,119.93,119.98,119.91,119.97,9919.0,114.6431,114.6909,114.624,114.6814,9919.0
2017-05-24 11:25:00,119.99,120.0,119.96,119.96,9698.0,114.7005,114.71,114.6718,114.6718,9698.0
2017-05-24 11:30:00,119.97,120.05,119.97,120.01,15273.0,114.6814,114.7578,114.6814,114.7196,15273.0
2017-05-24 11:35:00,120.01,120.03,120.0,120.03,8417.0,114.7196,114.7387,114.71,114.7387,8417.0
2017-05-24 11:40:00,120.05,120.06,120.01,120.02,12107.0,114.7578,114.7674,114.7196,114.7292,12107.0
2017-05-24 11:45:00,120.03,120.12,120.03,120.11,7513.0,114.7387,114.8248,114.7387,114.8152,7513.0
2017-05-24 11:50:00,120.11,120.11,120.07,120.09,12869.0,114.8152,114.8152,114.777,114.7961,12869.0
2017-05-24 11:55:00,120.09,120.09,120.03,120.06,10332.0,114.7961,114.7961,114.7387,114.7674,10332.0
2017-05-24 12:00:00,120.07,120.12,120.05,120.06,9162.0,114.777,114.8248,114.7578,114.7674,9162.0
2017-05-24 12:05:00,120.08,120.12,120.05,120.07,7467.0,114.7865,114.8248,114.7578,114.777,7467.0
2017-05-24 12:10:00,120.08,120.12,120.07,120.1,5569.0,114.7865,114.8248,114.777,114.8056,5569.0
2017-05-24 12:15:00,120.12,120.15,120.09,120.1,15047.0,114.8248,114.8534,114.7961,114.8056,15047.0
2017-05-24 12:20:00,120.11,120.14,120.08,120.08,10135.0,114.8152,114.8439,114.7865,114.7865,10135.0
2017-05-24 12:25:00,120.09,120.14,120.08,120.14,5503.0,114.7961,114.8439,114.7865,114.8439,5503.0
2017-05-24 12:30:00,120.13,120.14,120.12,120.14,9217.0,114.8343,114.8439,114.8248,114.8439,9217.0
2017-05-24 12:35:00,120.14,120.15,120.1,120.12,7843.0,114.8439,114.8534,114.8056,114.8248,7843.0
2017-05-24 12:40:00,120.12,120.14,120.12,120.12,6243.0,114.8248,114.8439,114.8248,114.8248,6243.0
2017-05-24 12:45:00,120.13,120.17,120.12,120.16,14963.0,114.8343,114.8726,114.8248,114.863,14963.0
2017-05-24 12:50:00,120.16,120.18,120.13,120.17,6202.0,114.863,114.8821,114.8343,114.8726,6202.0
2017-05-24 12:55:00,120.16,120.22,120.15,120.22,12003.0,114.863,114.9203,114.8534,114.9203,12003.0
2017-05-24 13:00:00,120.22,120.23,120.13,120.15,17057.0,114.9203,114.9299,114.8343,114.8534,17057.0
2017-05-24 13:05:00,120.17,120.19,120.12,120.14,13093.0,114.8726,114.8917,114.8248,114.8439,13093.0
2017-05-24 13:10:00,120.14,120.2,120.14,120.2,10996.0,114.8439,114.9012,114.8439,114.9012,10996.0
2017-05-24 13:15:00,120.2,120.22,120.16,120.16,13608.0,114.9012,114.9203,114.863,114.863,13608.0
2017-05-24 13:20:00,120.16,120.2,120.15,120.2,13720.0,114.863,114.9012,114.8534,114.9012,13720.0
2017-05-24 13:25:00,120.19,120.23,120.15,120.21,15309.0,114.8917,114.9299,114.8534,114.9108,15309.0
2017-05-24 13:30:00,120.22,120.22,120.17,120.22,10943.0,114.9203,114.9203,114.8726,114.9203,10943.0
2017-05-24 13:35:00,120.22,120.25,120.21,120.25,8521.0,114.9203,114.949,114.9108,114.949,8521.0
2017-05-24 13:40:00,120.25,120.25,120.23,120.25,7795.0,114.949,114.949,114.9299,114.949,7795.0
2017-05-24 13:45:00,120.25,120.27,120.21,120.22,11593.0,114.949,114.9681,114.9108,114.9203,11593.0
2017-05-24 13:50:00,120.22,120.26,120.22,120.25,10290.0,114.9203,114.9586,114.9203,114.949,10290.0
2017-05-24 13:55:00,120.25,120.31,120.24,120.3,17992.0,114.949,115.0064,114.9395,114.9968,17992.0
2017-05-24 14:00:00,120.31,120.35,120.27,120.35,25108.0,115.0064,115.0446,114.9681,115.0446,25108.0
2017-05-24 14:05:00,120.35,120.4,120.32,120.35,20017.0,115.0446,115.0924,115.0159,115.0446,20017.0
2017-05-24 14:10:00,120.35,120.49,120.35,120.45,20487.0,115.0446,115.1784,115.0446,115.1402,20487.0
2017-05-24 14:15:00,120.44,120.55,120.42,120.54,20737.0,115.1306,115.2358,115.1115,115.2262,20737.0
2017-05-24 14:20:00,120.54,120.56,120.52,120.56,20063.0,115.2262,115.2454,115.2071,115.2454,20063.0
2017-05-24 14:25:00,120.55,120.6,120.55,120.56,17299.0,115.2358,115.2836,115.2358,115.2454,17299.0
2017-05-24 14:30:00,120.55,120.58,120.49,120.56,37514.0,115.2358,115.2645,115.1784,115.2454,37514.0
2017-05-24 14:35:00,120.56,120.61,120.53,120.58,29554.0,115.2454,115.2932,115.2167,115.2645,29554.0
2017-05-24 14:40:00,120.57,120.59,120.54,120.56,18342.0,115.2549,115.274,115.2262,115.2454,18342.0
2017-05-24 14:45:00,120.56,120.64,120.56,120.59,23172.0,115.2454,115.3218,115.2454,115.274,23172.0
2017-05-24 14:50:00,120.58,120.58,120.55,120.57,18521.0,115.2645,115.2645,115.2358,115.2549,18521.0
2017-05-24 14:55:00,120.57,120.61,120.54,120.57,40917.0,115.2549,115.2932,115.2262,115.2549,40917.0
2017-05-24 15:00:00,120.57,120.62,120.55,120.59,24223.0,115.2549,115.3027,115.2358,115.274,24223.0
2017-05-24 15:05:00,120.59,120.63,120.55,120.59,24561.0,115.274,115.3123,115.2358,115.274,24561.0
2017-05-24 15:10:00,120.59,120.61,120.57,120.6,14059.0,115.274,115.2932,115.2549,115.2836,14059.0
2017-05-24 15:15:00,120.59,120.65,120.55,120.57,23305.0,115.274,115.3314,115.2358,115.2549,23305.0
2017-05-24 15:20:00,120.58,120.63,120.56,120.57,16598.0,115.2645,115.3123,115.2454,115.2549,16598.0
2017-05-24 15:25:00,120.56,120.61,120.55,120.56,39592.0,115.2454,115.2932,115.2358,115.2454,39592.0
2017-05-24 15:30:00,120.57,120.62,120.57,120.59,20706.0,115.2549,115.3027,115.2549,115.274,20706.0
2017-05-24 15:35:00,120.6,120.65,120.59,120.62,38624.0,115.2836,115.3314,115.274,115.3027,38624.0
2017-05-24 15:40:00,120.61,120.68,120.61,120.64,53810.0,115.2932,115.3601,115.2932,115.3218,53810.0
2017-05-24 15:45:00,120.64,120.68,120.59,120.66,74603.0,115.3218,115.3601,115.274,115.3409,74603.0
2017-05-24 15:50:00,120.66,120.72,120.65,120.67,46229.0,115.3409,115.3983,115.3314,115.3505,46229.0
2017-05-24 15:55:00,120.67,120.7,120.63,120.65,149468.0,115.3505,115.3792,115.3123,115.3314,149468.0
2017-05-25 09:30:00,121.02,121.3,120.95,121.3,54049.0,115.6851,115.9527,115.6182,115.9527,54049.0
2017-05-25 09:35:00,121.23,121.78,121.23,121.65,66977.0,115.8858,116.4116,115.8858,116.2873,66977.0
2017-05-25 09:40:00,121.67,121.7,121.36,121.55,47125.0,116.3064,116.3351,116.0101,116.1917,47125.0
2017-05-25 09:45:00,121.55,121.76,121.48,121.76,33364.0,116.1917,116.3925,116.1248,116.3925,33364.0
2017-05-25 09:50:00,121.78,121.86,121.6,121.76,44949.0,116.4116,116.4881,116.2395,116.3925,44949.0
2017-05-25 09:55:00,121.8,121.92,121.67,121.88,54547.0,116.4307,116.5454,116.3064,116.5072,54547.0
2017-05-25 10:00:00,121.88,121.88,121.7,121.82,47241.0,116.5072,116.5072,116.3351,116.4498,47241.0
2017-05-25 10:05:00,121.82,121.94,121.74,121.77,30581.0,116.4498,116.5645,116.3733,116.402,30581.0
2017-05-25 10:10:00,121.76,121.88,121.71,121.82,29556.0,116.3925,116.5072,116.3447,116.4498,29556.0
2017-05-25 10:15:00,121.83,121.94,121.78,121.79,16176.0,116.4594,116.5645,116.4116,116.4211,16176.0
2017-05-25 10:20:00,121.78,121.8,121.76,121.77,27977.0,116.4116,116.4307,116.3925,116.402,27977.0
2017-05-25 10:25:00,121.77,121.94,121.77,121.94,57334.0,116.402,116.5645,116.402,116.5645,57334.0
2017-05-25 10:30:00,121.94,122.19,121.93,122.17,75200.0,116.5645,116.8035,116.555,116.7844,75200.0
2017-05-25 10:35:00,122.17,122.2,121.85,121.92,37769.0,116.7844,116.8131,116.4785,116.5454,37769.0
2017-05-25 10:40:00,121.93,121.96,121.88,121.92,16409.0,116.555,116.5836,116.5072,116.5454,16409.0
2017-05-25 10:45:00,121.94,122.01,121.92,122.0,23064.0,116.5645,116.6314,116.5454,116.6219,23064.0
2017-05-25 10:50:00,122.01,122.01,121.91,121.94,17291.0,116.6314,116.6314,116.5358,116.5645,17291.0
2017-05-25 10:55:00,121.94,122.0,121.93,122.0,17346.0,116.5645,116.6219,116.555,116.6219,17346.0
2017-05-25 11:00:00,122.0,122.0,121.85,121.86,22755.0,116.6219,116.6219,116.4785,116.4881,22755.0
2017-05-25 11:05:00,121.87,122.09,121.87,122.09,24113.0,116.4976,116.7079,116.4976,116.7079,24113.0
2017-05-25 11:10:00,122.1,122.18,122.0,122.03,22968.0,116.7175,116.7939,116.6219,116.6506,22968.0
2017-05-25 11:15:00,122.05,122.17,122.04,122.16,55314.0,116.6697,116.7844,116.6601,116.7748,55314.0
2017-05-25 11:20:00,122.16,122.28,122.09,122.15,39149.0,116.7748,116.8895,116.7079,116.7653,39149.0
2017-05-25 11:25:00,122.11,122.15,122.06,122.07,38007.0,116.727,116.7653,116.6792,116.6888,38007.0
2017-05-25 11:30:00,122.07,122.19,122.05,122.08,50684.0,116.6888,116.8035,116.6697,116.6984,50684.0
2017-05-25 11:35:00,122.09,122.14,122.02,122.08,74496.0,116.7079,116.7557,116.641,116.6984,74496.0
2017-05-25 11:40:00,122.09,122.11,121.92,122.02,57066.0,116.7079,116.727,116.5454,116.641,57066.0
2017-05-25 11:45:00,122.02,122.04,121.92,122.03,12682.0,116.641,116.6601,116.5454,116.6506,12682.0
2017-05-25 11:50:00,122.01,122.17,122.01,122.17,25116.0,116.6314,116.7844,116.6314,116.7844,25116.0
2017-05-25 11:55:00,122.17,122.2,122.14,122.14,27593.0,116.7844,116.8131,116.7557,116.7557,27593.0
2017-05-25 12:00:00,122.14,122.15,122.05,122.14,18999.0,116.7557,116.7653,116.6697,116.7557,18999.0
2017-05-25 12:05:00,122.15,122.19,122.11,122.15,11671.0,116.7653,116.8035,116.727,116.7653,11671.0
2017-05-25 12:10:00,122.16,122.18,122.09,122.14,11467.0,116.7748,116.7939,116.7079,116.7557,11467.0
2017-05-25 12:15:00,122.15,122.23,122.13,122.22,15862.0,116.7653,116.8417,116.7461,116.8322,15862.0
2017-05-25 12:20:00,122.21,122.34,122.19,122.28,14016.0,116.8226,116.9469,116.8035,116.8895,14016.0
2017-05-25 12:25:00,122.27,122.32,122.25,122.3,13491.0,116.88,116.9278,116.8609,116.9087,13491.0
2017-05-25 12:30:00,122.28,122.34,122.25,122.33,9140.0,116.8895,116.9469,116.8609,116.9373,9140.0
2017-05-25 12:35:00,122.33,122.36,122.3,122.34,17816.0,116.9373,116.966,116.9087,116.9469,17816.0
2017-05-25 12:40:00,122.33,122.33,122.25,122.29,8172.0,116.9373,116.9373,116.8609,116.8991,8172.0
2017-05-25 12:45:00,122.3,122.31,122.21,122.23,15232.0,116.9087,116.9182,116.8226,116.8417,15232.0
2017-05-25 12:50:00,122.22,122.33,122.21,122.31,14836.0,116.8322,116.9373,116.8226,116.9182,14836.0
2017-05-25 12:55:00,122.31,122.42,122.28,122.41,38779.0,116.9182,117.0234,116.8895,117.0138,38779.0
2017-05-25 13:00:00,122.4,122.42,122.37,122.39,16907.0,117.0042,117.0234,116.9756,116.9947,16907.0
2017-05-25 13:05:00,122.39,122.4,122.31,122.37,17706.0,116.9947,117.0042,116.9182,116.9756,17706.0
2017-05-25 13:10:00,122.35,122.4,122.31,122.39,18008.0,116.9564,117.0042,116.9182,116.9947,18008.0
2017-05-25 13:15:00,122.39,122.41,122.37,122.4,38164.0,116.9947,117.0138,116.9756,117.0042,38164.0
2017-05-25 13:20:00,122.41,122.48,122.39,122.44,20088.0,117.0138,117.0807,116.9947,117.0425,20088.0
2017-05-25 13:25:00,122.45,122.47,122.41,122.44,18800.0,117.052,117.0712,117.0138,117.0425,18800.0
2017-05-25 13:30:00,122.44,122.44,122.38,122.43,31453.0,117.0425,117.0425,116.9851,117.0329,31453.0
2017-05-25 13:35:00,122.42,122.43,122.35,122.36,138357.0,117.0234,117.0329,116.9564,116.966,138357.0
2017-05-25 13:40:00,122.36,122.43,122.35,122.43,91785.0,116.966,117.0329,116.9564,117.0329,91785.0
2017-05-25 13:45:00,122.42,122.42,122.36,122.4,38750.0,117.0234,117.0234,116.966,117.0042,38750.0
2017-05-25 13:50:00,122.4,122.41,122.36,122.38,48584.0,117.0042,117.0138,116.966,116.9851,48584.0
2017-05-25 13:55:00,122.38,122.41,122.36,122.4,46375.0,116.9851,117.0138,116.966,117.0042,46375.0
2017-05-25 14:00:00,122.41,122.41,122.33,122.39,47357.0,117.0138,117.0138,116.9373,116.9947,47357.0
2017-05-25 14:05:00,122.39,122.4,122.38,122.39,37153.0,116.9947,117.0042,116.9851,116.9947,37153.0
2017-05-25 14:10:00,122.4,122.42,122.37,122.38,32185.0,117.0042,117.0234,116.9756,116.9851,32185.0
2017-05-25 14:15:00,122.38,122.41,122.36,122.38,38915.0,116.9851,117.0138,116.966,116.9851,38915.0
2017-05-25 14:20:00,122.39,122.43,122.37,122.39,51979.0,116.9947,117.0329,116.9756,116.9947,51979.0
2017-05-25 14:25:00,122.39,122.42,122.37,122.39,45394.0,116.9947,117.0234,116.9756,116.9947,45394.0
2017-05-25 14:30:00,122.38,122.41,122.25,122.41,81838.0,116.9851,117.0138,116.8609,117.0138,81838.0
2017-05-25 14:35:00,122.41,122.43,122.39,122.41,38380.0,117.0138,117.0329,116.9947,117.0138,38380.0
2017-05-25 14:40:00,122.41,122.41,122.35,122.38,26880.0,117.0138,117.0138,116.9564,116.9851,26880.0
2017-05-25 14:45:00,122.38,122.41,122.35,122.36,45981.0,116.9851,117.0138,116.9564,116.966,45981.0
2017-05-25 14:50:00,122.36,122.41,122.35,122.38,68095.0,116.966,117.0138,116.9564,116.9851,68095.0
2017-05-25 14:55:00,122.37,122.44,122.36,122.4,56319.0,116.9756,117.0425,116.966,117.0042,56319.0
2017-05-25 15:00:00,122.39,122.41,122.37,122.38,57091.0,116.9947,117.0138,116.9756,116.9851,57091.0
2017-05-25 15:05:00,122.39,122.41,122.33,122.4,142161.0,116.9947,117.0138,116.9373,117.0042,142161.0
2017-05-25 15:10:00,122.4,122.42,122.38,122.39,71148.0,117.0042,117.0234,116.9851,116.9947,71148.0
2017-05-25 15:15:00,122.4,122.42,122.37,122.39,82851.0,117.0042,117.0234,116.9756,116.9947,82851.0
2017-05-25 15:20:00,122.39,122.4,122.31,122.37,129535.0,116.9947,117.0042,116.9182,116.9756,129535.0
2017-05-25 15:25:00,122.37,122.41,122.28,122.28,65288.0,116.9756,117.0138,116.8895,116.8895,65288.0
2017-05-25 15:30:00,122.28,122.37,122.21,122.21,96466.0,116.8895,116.9756,116.8226,116.8226,96466.0
2017-05-25 15:35:00,122.22,122.24,122.12,122.15,108296.0,116.8322,116.8513,116.7366,116.7653,108296.0
2017-05-25 15:40:00,122.15,122.17,122.08,122.15,136781.0,116.7653,116.7844,116.6984,116.7653,136781.0
2017-05-25 15:45:00,122.14,122.29,122.11,122.14,144996.0,116.7557,116.8991,116.727,116.7557,144996.0
2017-05-25 15:50:00,122.13,122.13,121.94,121.96,221935.0,116.7461,116.7461,116.5645,116.5836,221935.0
2017-05-25 15:55:00,121.96,122.0,121.85,121.94,238965.0,116.5836,116.6219,116.4785,116.5645,238965.0
2017-05-26 09:30:00,121.91,121.91,121.68,121.85,56267.0,116.5358,116.5358,116.316,116.4785,56267.0
2017-05-26 09:35:00,121.78,121.86,121.36,121.4,77055.0,116.4116,116.4881,116.0101,116.0483,77055.0
2017-05-26 09:40:00,121.43,121.5,121.32,121.49,87314.0,116.077,116.1439,115.9719,116.1344,87314.0
2017-05-26 09:45:00,121.49,121.74,121.43,121.74,50182.0,116.1344,116.3733,116.077,116.3733,50182.0
2017-05-26 09:50:00,121.74,121.77,121.59,121.67,33583.0,116.3733,116.402,116.23,116.3064,33583.0
2017-05-26 09:55:00,121.77,122.0,121.73,121.98,29479.0,116.402,116.6219,116.3638,116.6028,29479.0
2017-05-26 10:00:00,121.99,122.08,121.83,122.08,17169.0,116.6123,116.6984,116.4594,116.6984,17169.0
2017-05-26 10:05:00,122.07,122.07,121.91,121.95,17606.0,116.6888,116.6888,116.5358,116.5741,17606.0
2017-05-26 10:10:00,121.98,122.04,121.84,121.88,15200.0,116.6028,116.6601,116.4689,116.5072,15200.0
2017-05-26 10:15:00,121.87,121.9,121.78,121.78,26672.0,116.4976,116.5263,116.4116,116.4116,26672.0
2017-05-26 10:20:00,121.82,121.85,121.68,121.68,27255.0,116.4498,116.4785,116.316,116.316,27255.0
2017-05-26 10:25:00,121.71,121.77,121.62,121.74,16910.0,116.3447,116.402,116.2586,116.3733,16910.0
2017-05-26 10:30:00,121.75,121.85,121.73,121.8,26172.0,116.3829,116.4785,116.3638,116.4307,26172.0
2017-05-26 10:35:00,121.8,121.8,121.71,121.75,62720.0,116.4307,116.4307,116.3447,116.3829,62720.0
2017-05-26 10:40:00,121.75,121.81,121.65,121.66,25154.0,116.3829,116.4403,116.2873,116.2969,25154.0
2017-05-26 10:45:00,121.65,121.73,121.65,121.7,14221.0,116.2873,116.3638,116.2873,116.3351,14221.0
2017-05-26 10:50:00,121.71,121.73,121.62,121.62,13358.0,116.3447,116.3638,116.2586,116.2586,13358.0
2017-05-26 10:55:00,121.64,121.71,121.61,121.61,13788.0,116.2777,116.3447,116.2491,116.2491,13788.0
2017-05-26 11:00:00,121.62,121.63,121.54,121.56,15315.0,116.2586,116.2682,116.1822,116.2013,15315.0
2017-05-26 11:05:00,121.57,121.64,121.55,121.56,12758.0,116.2108,116.2777,116.1917,116.2013,12758.0
2017-05-26 11:10:00,121.56,121.6,121.5,121.5,14101.0,116.2013,116.2395,116.1439,116.1439,14101.0
2017-05-26 11:15:00,121.52,121.55,121.39,121.46,30107.0,116.163,116.1917,116.0388,116.1057,30107.0
2017-05-26 11:20:00,121.47,121.53,121.43,121.44,12277.0,116.1152,116.1726,116.077,116.0866,12277.0
2017-05-26 11:25:00,121.44,121.47,121.4,121.47,10778.0,116.0866,116.1152,116.0483,116.1152,10778.0
2017-05-26 11:30:00,121.46,121.55,121.46,121.48,16862.0,116.1057,116.1917,116.1057,116.1248,16862.0
2017-05-26 11:35:00,121.49,121.5,121.42,121.44,15349.0,116.1344,116.1439,116.0674,116.0866,15349.0
2017-05-26 11:40:00,121.43,121.51,121.41,121.44,14472.0,116.077,116.1535,116.0579,116.0866,14472.0
2017-05-26 11:45:00,121.45,121.56,121.42,121.56,15219.0,116.0961,116.2013,116.0674,116.2013,15219.0
2017-05-26 11:50:00,121.54,121.55,121.45,121.46,18454.0,116.1822,116.1917,116.0961,116.1057,18454.0
2017-05-26 11:55:00,121.47,121.6,121.47,121.57,45061.0,116.1152,116.2395,116.1152,116.2108,45061.0
2017-05-26 12:00:00,121.57,121.74,121.57,121.71,15859.0,116.2108,116.3733,116.2108,116.3447,15859.0
2017-05-26 12:05:00,121.7,121.74,121.68,121.73,9894.0,116.3351,116.3733,116.316,116.3638,9894.0
2017-05-26 12:10:00,121.73,121.74,121.69,121.72,13676.0,116.3638,116.3733,116.3255,116.3542,13676.0
2017-05-26 12:15:00,121.72,121.77,121.71,121.76,9099.0,116.3542,116.402,116.3447,116.3925,9099.0
2017-05-26 12:20:00,121.77,121.83,121.74,121.79,47482.0,116.402,116.4594,116.3733,116.4211,47482.0
2017-05-26 12:25:00,121.79,121.83,121.72,121.81,19448.0,116.4211,116.4594,116.3542,116.4403,19448.0
2017-05-26 12:30:00,121.82,121.83,121.78,121.78,17197.0,116.4498,116.4594,116.4116,116.4116,17197.0
2017-05-26 12:35:00,121.78,121.82,121.74,121.76,16040.0,116.4116,116.4498,116.3733,116.3925,16040.0
2017-05-26 12:40:00,121.77,121.8,121.74,121.78,14688.0,116.402,116.4307,116.3733,116.4116,14688.0
2017-05-26 12:45:00,121.78,121.79,121.74,121.79,6033.0,116.4116,116.4211,116.3733,116.4211,6033.0
2017-05-26 12:50:00,121.78,121.8,121.76,121.78,6040.0,116.4116,116.4307,116.3925,116.4116,6040.0
2017-05-26 12:55:00,121.77,121.77,121.71,121.75,8089.0,116.402,116.402,116.3447,116.3829,8089.0
2017-05-26 13:00:00,121.74,121.77,121.64,121.71,13332.0,116.3733,116.402,116.2777,116.3447,13332.0
2017-05-26 13:05:00,121.72,121.81,121.68,121.78,17774.0,116.3542,116.4403,116.316,116.4116,17774.0
2017-05-26 13:10:00,121.8,121.83,121.76,121.82,9500.0,116.4307,116.4594,116.3925,116.4498,9500.0
2017-05-26 13:15:00,121.82,121.84,121.7,121.75,13678.0,116.4498,116.4689,116.3351,116.3829,13678.0
2017-05-26 13:20:00,121.76,121.79,121.73,121.77,7121.0,116.3925,116.4211,116.3638,116.402,7121.0
2017-05-26 13:25:00,121.77,121.79,121.74,121.78,11371.0,116.402,116.4211,116.3733,116.4116,11371.0
2017-05-26 13:30:00,121.79,121.82,121.75,121.77,12200.0,116.4211,116.4498,116.3829,116.402,12200.0
2017-05-26 13:35:00,121.77,121.78,121.74,121.75,11494.0,116.402,116.4116,116.3733,116.3829,11494.0
2017-05-26 13:40:00,121.75,121.77,121.73,121.76,9650.0,116.3829,116.402,116.3638,116.3925,9650.0
2017-05-26 13:45:00,121.76,121.77,121.7,121.74,16520.0,116.3925,116.402,116.3351,116.3733,16520.0
2017-05-26 13:50:00,121.73,121.76,121.69,121.7,9336.0,116.3638,116.3925,116.3255,116.3351,9336.0
2017-05-26 13:55:00,121.69,121.74,121.69,121.74,7278.0,116.3255,116.3733,116.3255,116.3733,7278.0
2017-05-26 14:00:00,121.75,121.76,121.72,121.73,7873.0,116.3829,116.3925,116.3542,116.3638,7873.0
2017-05-26 14:05:00,121.74,121.77,121.72,121.74,7144.0,116.3733,116.402,116.3542,116.3733,7144.0
2017-05-26 14:10:00,121.75,121.76,121.71,121.75,9039.0,116.3829,116.3925,116.3447,116.3829,9039.0
2017-05-26 14:15:00,121.73,121.77,121.73,121.75,7376.0,116.3638,116.402,116.3638,116.3829,7376.0
2017-05-26 14:20:00,121.75,121.75,121.68,121.7,13923.0,116.3829,116.3829,116.316,116.3351,13923.0
2017-05-26 14:25:00,121.72,121.77,121.71,121.75,10099.0,116.3542,116.402,116.3447,116.3829,10099.0
2017-05-26 14:30:00,121.74,121.74,121.69,121.7,7762.0,116.3733,116.3733,116.3255,116.3351,7762.0
2017-05-26 14:35:00,121.71,121.74,121.7,121.71,26533.0,116.3447,116.3733,116.3351,116.3447,26533.0
2017-05-26 14:40:00,121.72,121.77,121.69,121.77,8956.0,116.3542,116.402,116.3255,116.402,8956.0
2017-05-26 14:45:00,121.77,121.77,121.72,121.74,10209.0,116.402,116.402,116.3542,116.3733,10209.0
2017-05-26 14:50:00,121.74,121.78,121.72,121.78,7272.0,116.3733,116.4116,116.3542,116.4116,7272.0
2017-05-26 14:55:00,121.77,121.82,121.76,121.76,11119.0,116.402,116.4498,116.3925,116.3925,11119.0
2017-05-26 15:00:00,121.76,121.82,121.75,121.77,12920.0,116.3925,116.4498,116.3829,116.402,12920.0
2017-05-26 15:05:00,121.77,121.77,121.7,121.72,16856.0,116.402,116.402,116.3351,116.3542,16856.0
2017-05-26 15:10:00,121.71,121.74,121.7,121.72,12545.0,116.3447,116.3733,116.3351,116.3542,12545.0
2017-05-26 15:15:00,121.73,121.76,121.72,121.74,11014.0,116.3638,116.3925,116.3542,116.3733,11014.0
2017-05-26 15:20:00,121.75,121.77,121.65,121.67,10905.0,116.3829,116.402,116.2873,116.3064,10905.0
2017-05-26 15:25:00,121.68,121.7,121.64,121.65,12963.0,116.316,116.3351,116.2777,116.2873,12963.0
2017-05-26 15:30:00,121.64,121.66,121.58,121.6,14379.0,116.2777,116.2969,116.2204,116.2395,14379.0
2017-05-26 15:35:00,121.59,121.63,121.57,121.58,11251.0,116.23,116.2682,116.2108,116.2204,11251.0
2017-05-26 15:40:00,121.59,121.63,121.58,121.61,16585.0,116.23,116.2682,116.2204,116.2491,16585.0
2017-05-26 15:45:00,121.61,121.62,121.58,121.59,29670.0,116.2491,116.2586,116.2204,116.23,29670.0
2017-05-26 15:50:00,121.59,121.64,121.57,121.58,38733.0,116.23,116.2777,116.2108,116.2204,38733.0
2017-05-26 15:55:00,121.58,121.6,121.49,121.58,102223.0,116.2204,116.2395,116.1344,116.2204,102223.0
2017-05-30 09:30:00,121.34,121.79,121.23,121.26,88392.0,115.991,116.4211,115.8858,115.9145,88392.0
2017-05-30 09:35:00,121.26,121.59,121.24,121.4,37912.0,115.9145,116.23,115.8954,116.0483,37912.0
2017-05-30 09:40:00,121.42,121.51,121.3,121.46,28058.0,116.0674,116.1535,115.9527,116.1057,28058.0
2017-05-30 09:45:00,121.42,121.56,121.42,121.56,30333.0,116.0674,116.2013,116.0674,116.2013,30333.0
2017-05-30 09:50:00,121.56,121.74,121.45,121.46,62049.0,116.2013,116.3733,116.0961,116.1057,62049.0
2017-05-30 09:55:00,121.46,121.51,121.35,121.44,58859.0,116.1057,116.1535,116.0005,116.0866,58859.0
2017-05-30 10:00:00,121.44,121.51,121.2,121.24,80948.0,116.0866,116.1535,115.8571,115.8954,80948.0
2017-05-30 10:05:00,121.25,121.33,121.21,121.31,37538.0,115.9049,115.9814,115.8667,115.9623,37538.0
2017-05-30 10:10:00,121.33,121.35,121.28,121.31,12658.0,115.9814,116.0005,115.9336,115.9623,12658.0
2017-05-30 10:15:00,121.32,121.32,121.2,121.21,33124.0,115.9719,115.9719,115.8571,115.8667,33124.0
2017-05-30 10:20:00,121.2,121.3,121.2,121.25,23483.0,115.8571,115.9527,115.8571,115.9049,23483.0
2017-05-30 10:25:00,121.23,121.27,121.07,121.13,35350.0,115.8858,115.9241,115.7329,115.7902,35350.0
2017-05-30 10:30:00,121.14,121.2,121.1,121.15,24077.0,115.7998,115.8571,115.7616,115.8093,24077.0
2017-05-30 10:35:00,121.16,121.33,121.16,121.28,20488.0,115.8189,115.9814,115.8189,115.9336,20488.0
2017-05-30 10:40:00,121.27,121.33,121.22,121.28,20497.0,115.9241,115.9814,115.8763,115.9336,20497.0
2017-05-30 10:45:00,121.28,121.29,121.22,121.23,25132.0,115.9336,115.9432,115.8763,115.8858,25132.0
2017-05-30 10:50:00,121.23,121.27,121.2,121.23,52336.0,115.8858,115.9241,115.8571,115.8858,52336.0
2017-05-30 10:55:00,121.22,121.23,121.17,121.23,25807.0,115.8763,115.8858,115.8285,115.8858,25807.0
2017-05-30 11:00:00,121.21,121.28,121.21,121.27,34721.0,115.8667,115.9336,115.8667,115.9241,34721.0
2017-05-30 11:05:00,121.27,121.31,121.2,121.2,22790.0,115.9241,115.9623,115.8571,115.8571,22790.0
2017-05-30 11:10:00,121.2,121.24,121.17,121.17,46333.0,115.8571,115.8954,115.8285,115.8285,46333.0
2017-05-30 11:15:00,121.18,121.18,121.08,121.15,52468.0,115.838,115.838,115.7424,115.8093,52468.0
2017-05-30 11:20:00,121.15,121.16,121.07,121.07,49642.0,115.8093,115.8189,115.7329,115.7329,49642.0
2017-05-30 11:25:00,121.07,121.09,121.03,121.06,32530.0,115.7329,115.752,115.6946,115.7233,32530.0
2017-05-30 11:30:00,121.05,121.2,121.05,121.17,37552.0,115.7138,115.8571,115.7138,115.8285,37552.0
2017-05-30 11:35:00,121.16,121.3,121.16,121.24,21143.0,115.8189,115.9527,115.8189,115.8954,21143.0
2017-05-30 11:40:00,121.23,121.29,121.21,121.22,146567.0,115.8858,115.9432,115.8667,115.8763,146567.0
2017-05-30 11:45:00,121.22,121.23,121.19,121.2,28347.0,115.8763,115.8858,115.8476,115.8571,28347.0
2017-05-30 11:50:00,121.2,121.22,121.14,121.14,20319.0,115.8571,115.8763,115.7998,115.7998,20319.0
2017-05-30 11:55:00,121.14,121.19,121.09,121.16,12282.0,115.7998,115.8476,115.752,115.8189,12282.0
2017-05-30 12:00:00,121.19,121.21,121.16,121.18,16276.0,115.8476,115.8667,115.8189,115.838,16276.0
2017-05-30 12:05:00,121.18,121.22,121.15,121.21,11022.0,115.838,115.8763,115.8093,115.8667,11022.0
2017-05-30 12:10:00,121.21,121.25,121.2,121.2,78775.0,115.8667,115.9049,115.8571,115.8571,78775.0
2017-05-30 12:15:00,121.2,121.2,121.14,121.15,25515.0,115.8571,115.8571,115.7998,115.8093,25515.0
2017-05-30 12:20:00,121.15,121.23,121.13,121.21,13253.0,115.8093,115.8858,115.7902,115.8667,13253.0
2017-05-30 12:25:00,121.21,121.31,121.21,121.31,13304.0,115.8667,115.9623,115.8667,115.9623,13304.0
2017-05-30 12:30:00,121.29,121.4,121.28,121.39,10968.0,115.9432,116.0483,115.9336,116.0388,10968.0
2017-05-30 12:35:00,121.4,121.5,121.36,121.49,22139.0,116.0483,116.1439,116.0101,116.1344,22139.0
2017-05-30 12:40:00,121.49,121.51,121.43,121.44,63576.0,116.1344,116.1535,116.077,116.0866,63576.0
2017-05-30 12:45:00,121.44,121.45,121.36,121.38,20840.0,116.0866,116.0961,116.0101,116.0292,20840.0
2017-05-30 12:50:00,121.38,121.52,121.37,121.52,17136.0,116.0292,116.163,116.0197,116.163,17136.0
2017-05-30 12:55:00,121.54,121.54,121.39,121.46,27671.0,116.1822,116.1822,116.0388,116.1057,27671.0
2017-05-30 13:00:00,121.48,121.48,121.38,121.38,23126.0,116.1248,116.1248,116.0292,116.0292,23126.0
2017-05-30 13:05:00,121.38,121.45,121.36,121.43,19150.0,116.0292,116.0961,116.0101,116.077,19150.0
2017-05-30 13:10:00,121.44,121.45,121.4,121.4,10146.0,116.0866,116.0961,116.0483,116.0483,10146.0
2017-05-30 13:15:00,121.41,121.42,121.34,121.37,11921.0,116.0579,116.0674,115.991,116.0197,11921.0
2017-05-30 13:20:00,121.37,121.4,121.34,121.4,17085.0,116.0197,116.0483,115.991,116.0483,17085.0
2017-05-30 13:25:00,121.41,121.41,121.39,121.41,9914.0,116.0579,116.0579,116.0388,116.0579,9914.0
2017-05-30 13:30:00,121.41,121.43,121.4,121.42,13978.0,116.0579,116.077,116.0483,116.0674,13978.0
2017-05-30 13:35:00,121.42,121.45,121.42,121.43,10561.0,116.0674,116.0961,116.0674,116.077,10561.0
2017-05-30 13:40:00,121.43,121.43,121.38,121.4,11079.0,116.077,116.077,116.0292,116.0483,11079.0
2017-05-30 13:45:00,121.4,121.45,121.39,121.45,30394.0,116.0483,116.0961,116.0388,116.0961,30394.0
2017-05-30 13:50:00,121.45,121.51,121.44,121.48,29672.0,116.0961,116.1535,116.0866,116.1248,29672.0
2017-05-30 13:55:00,121.48,121.49,121.46,121.47,10963.0,116.1248,116.1344,116.1057,116.1152,10963.0
2017-05-30 14:00:00,121.46,121.53,121.46,121.5,13375.0,116.1057,116.1726,116.1057,116.1439,13375.0
2017-05-30 14:05:00,121.5,121.53,121.48,121.5,12227.0,116.1439,116.1726,116.1248,116.1439,12227.0
2017-05-30 14:10:00,121.5,121.5,121.43,121.47,21933.0,116.1439,116.1439,116.077,116.1152,21933.0
2017-05-30 14:15:00,121.47,121.48,121.43,121.46,15300.0,116.1152,116.1248,116.077,116.1057,15300.0
2017-05-30 14:20:00,121.44,121.5,121.43,121.48,17232.0,116.0866,116.1439,116.077,116.1248,17232.0
2017-05-30 14:25:00,121.47,121.49,121.45,121.48,27580.0,116.1152,116.1344,116.0961,116.1248,27580.0
2017-05-30 14:30:00,121.5,121.5,121.44,121.47,30469.0,116.1439,116.1439,116.0866,116.1152,30469.0
2017-05-30 14:35:00,121.47,121.47,121.41,121.42,41805.0,116.1152,116.1152,116.0579,116.0674,41805.0
2017-05-30 14:40:00,121.41,121.44,121.4,121.43,17938.0,116.0579,116.0866,116.0483,116.077,17938.0
2017-05-30 14:45:00,121.45,121.45,121.41,121.45,16052.0,116.0961,116.0961,116.0579,116.0961,16052.0
2017-05-30 14:50:00,121.45,121.47,121.42,121.44,14141.0,116.0961,116.1152,116.0674,116.0866,14141.0
2017-05-30 14:55:00,121.45,121.46,121.41,121.43,62198.0,116.0961,116.1057,116.0579,116.077,62198.0
2017-05-30 15:00:00,121.43,121.53,121.43,121.51,14957.0,116.077,116.1726,116.077,116.1535,14957.0
2017-05-30 15:05:00,121.52,121.53,121.44,121.46,34083.0,116.163,116.1726,116.0866,116.1057,34083.0
2017-05-30 15:10:00,121.47,121.57,121.47,121.55,17797.0,116.1152,116.2108,116.1152,116.1917,17797.0
2017-05-30 15:15:00,121.55,121.55,121.47,121.47,21484.0,116.1917,116.1917,116.1152,116.1152,21484.0
2017-05-30 15:20:00,121.47,121.49,121.46,121.47,30781.0,116.1152,116.1344,116.1057,116.1152,30781.0
2017-05-30 15:25:00,121.47,121.48,121.44,121.48,19510.0,116.1152,116.1248,116.0866,116.1248,19510.0
2017-05-30 15:30:00,121.49,121.59,121.49,121.56,26759.0,116.1344,116.23,116.1344,116.2013,26759.0
2017-05-30 15:35:00,121.57,121.63,121.49,121.58,72627.0,116.2108,116.2682,116.1344,116.2204,72627.0
2017-05-30 15:40:00,121.59,121.66,121.54,121.61,32020.0,116.23,116.2969,116.1822,116.2491,32020.0
2017-05-30 15:45:00,121.59,121.64,121.58,121.59,27931.0,116.23,116.2777,116.2204,116.23,27931.0
2017-05-30 15:50:00,121.6,121.62,121.55,121.58,41091.0,116.2395,116.2586,116.1917,116.2204,41091.0
2017-05-30 15:55:00,121.58,121.63,121.55,121.58,79806.0,116.2204,116.2682,116.1917,116.2204,79806.0
2017-05-31 09:30:00,121.9,122.07,121.86,121.87,54694.0,116.5263,116.6888,116.4881,116.4976,54694.0
2017-05-31 09:35:00,121.91,121.91,121.68,121.82,31577.0,116.5358,116.5358,116.316,116.4498,31577.0
2017-05-31 09:40:00,121.78,121.93,121.77,121.92,16915.0,116.4116,116.555,116.402,116.5454,16915.0
2017-05-31 09:45:00,121.91,121.95,121.73,121.73,31177.0,116.5358,116.5741,116.3638,116.3638,31177.0
2017-05-31 09:50:00,121.78,121.86,121.7,121.76,33057.0,116.4116,116.4881,116.3351,116.3925,33057.0
2017-05-31 09:55:00,121.75,121.75,121.51,121.55,23378.0,116.3829,116.3829,116.1535,116.1917,23378.0
2017-05-31 10:00:00,121.48,121.53,121.21,121.29,116006.0,116.1248,116.1726,115.8667,115.9432,116006.0
2017-05-31 10:05:00,121.28,121.44,121.15,121.43,23849.0,115.9336,116.0866,115.8093,116.077,23849.0
2017-05-31 10:10:00,121.47,121.66,121.43,121.63,38206.0,116.1152,116.2969,116.077,116.2682,38206.0
2017-05-31 10:15:00,121.64,121.69,121.55,121.65,22608.0,116.2777,116.3255,116.1917,116.2873,22608.0
2017-05-31 10:20:00,121.65,121.71,121.58,121.69,18959.0,116.2873,116.3447,116.2204,116.3255,18959.0
2017-05-31 10:25:00,121.69,121.73,121.58,121.68,27407.0,116.3255,116.3638,116.2204,116.316,27407.0
2017-05-31 10:30:00,121.69,121.71,121.57,121.69,18563.0,116.3255,116.3447,116.2108,116.3255,18563.0
2017-05-31 10:35:00,121.68,121.82,121.64,121.81,29119.0,116.316,116.4498,116.2777,116.4403,29119.0
2017-05-31 10:40:00,121.82,121.98,121.79,121.96,25332.0,116.4498,116.6028,116.4211,116.5836,25332.0
2017-05-31 10:45:00,121.98,122.0,121.86,121.88,21042.0,116.6028,116.6219,116.4881,116.5072,21042.0
2017-05-31 10:50:00,121.88,121.96,121.77,121.93,22343.0,116.5072,116.5836,116.402,116.555,22343.0
2017-05-31 10:55:00,121.93,122.03,121.89,122.03,25765.0,116.555,116.6506,116.5167,116.6506,25765.0
2017-05-31 11:00:00,122.04,122.23,122.01,122.22,32914.0,116.6601,116.8417,116.6314,116.8322,32914.0
2017-05-31 11:05:00,122.24,122.42,122.2,122.37,41937.0,116.8513,117.0234,116.8131,116.9756,41937.0
2017-05-31 11:10:00,122.36,122.42,122.33,122.35,49062.0,116.966,117.0234,116.9373,116.9564,49062.0
2017-05-31 11:15:00,122.36,122.44,122.23,122.43,35941.0,116.966,117.0425,116.8417,117.0329,35941.0
2017-05-31 11:20:00,122.43,122.66,122.41,122.63,36527.0,117.0329,117.2528,117.0138,117.2241,36527.0
2017-05-31 11:25:00,122.63,122.67,122.43,122.48,70495.0,117.2241,117.2623,117.0329,117.0807,70495.0
2017-05-31 11:30:00,122.5,122.56,122.39,122.47,31646.0,117.0998,117.1572,116.9947,117.0712,31646.0
2017-05-31 11:35:00,122.49,122.58,122.47,122.53,34664.0,117.0903,117.1763,117.0712,117.1285,34664.0
2017-05-31 11:40:00,122.54,122.75,122.54,122.75,45026.0,117.1381,117.3388,117.1381,117.3388,45026.0
2017-05-31 11:45:00,122.75,122.83,122.71,122.72,21725.0,117.3388,117.4153,117.3006,117.3101,21725.0
2017-05-31 11:50:00,122.72,122.72,122.58,122.65,19650.0,117.3101,117.3101,117.1763,117.2432,19650.0
2017-05-31 11:55:00,122.67,122.73,122.61,122.62,21766.0,117.2623,117.3197,117.205,117.2145,21766.0
2017-05-31 12:00:00,122.6,122.69,122.54,122.69,15345.0,117.1954,117.2815,117.1381,117.2815,15345.0
2017-05-31 12:05:00,122.71,122.75,122.66,122.7,123737.0,117.3006,117.3388,117.2528,117.291,123737.0
2017-05-31 12:10:00,122.73,122.82,122.7,122.78,209625.0,117.3197,117.4057,117.291,117.3675,209625.0
2017-05-31 12:15:00,122.78,122.79,122.72,122.74,41094.0,117.3675,117.3771,117.3101,117.3293,41094.0
2017-05-31 12:20:00,122.73,122.91,122.68,122.91,30363.0,117.3197,117.4918,117.2719,117.4918,30363.0
2017-05-31 12:25:00,122.93,122.93,122.77,122.81,27286.0,117.5109,117.5109,117.3579,117.3962,27286.0
2017-05-31 12:30:00,122.8,122.81,122.71,122.74,21063.0,117.3866,117.3962,117.3006,117.3293,21063.0
2017-05-31 12:35:00,122.76,122.94,122.76,122.86,29173.0,117.3484,117.5204,117.3484,117.444,29173.0
2017-05-31 12:40:00,122.86,122.89,122.64,122.64,36982.0,117.444,117.4726,117.2337,117.2337,36982.0
2017-05-31 12:45:00,122.63,122.63,122.52,122.6,24509.0,117.2241,117.2241,117.119,117.1954,24509.0
2017-05-31 12:50:00,122.59,122.69,122.54,122.68,17646.0,117.1859,117.2815,117.1381,117.2719,17646.0
2017-05-31 12:55:00,122.7,122.7,122.6,122.65,15740.0,117.291,117.291,117.1954,117.2432,15740.0
2017-05-31 13:00:00,122.66,122.76,122.64,122.68,19639.0,117.2528,117.3484,117.2337,117.2719,19639.0
2017-05-31 13:05:00,122.68,122.81,122.67,122.81,58995.0,117.2719,117.3962,117.2623,117.3962,58995.0
2017-05-31 13:10:00,122.8,122.96,122.79,122.96,17601.0,117.3866,117.5396,117.3771,117.5396,17601.0
2017-05-31 13:15:00,122.93,122.98,122.84,122.9,22115.0,117.5109,117.5587,117.4248,117.4822,22115.0
2017-05-31 13:20:00,122.88,122.88,122.72,122.76,18488.0,117.4631,117.4631,117.3101,117.3484,18488.0
2017-05-31 13:25:00,122.79,122.79,122.66,122.73,13265.0,117.3771,117.3771,117.2528,117.3197,13265.0
2017-05-31 13:30:00,122.73,122.76,122.66,122.76,25172.0,117.3197,117.3484,117.2528,117.3484,25172.0
2017-05-31 13:35:00,122.76,122.79,122.68,122.75,33742.0,117.3484,117.3771,117.2719,117.3388,33742.0
2017-05-31 13:40:00,122.74,122.83,122.71,122.83,24994.0,117.3293,117.4153,117.3006,117.4153,24994.0
2017-05-31 13:45:00,122.83,122.84,122.72,122.81,38068.0,117.4153,117.4248,117.3101,117.3962,38068.0
2017-05-31 13:50:00,122.8,122.91,122.79,122.9,32060.0,117.3866,117.4918,117.3771,117.4822,32060.0
2017-05-31 13:55:00,122.9,122.93,122.85,122.92,25825.0,117.4822,117.5109,117.4344,117.5013,25825.0
2017-05-31 14:00:00,122.93,122.97,122.85,122.93,25013.0,117.5109,117.5491,117.4344,117.5109,25013.0
2017-05-31 14:05:00,122.9,122.94,122.85,122.87,14211.0,117.4822,117.5204,117.4344,117.4535,14211.0
2017-05-31 14:10:00,122.88,122.89,122.69,122.77,63590.0,117.4631,117.4726,117.2815,117.3579,63590.0
2017-05-31 14:15:00,122.75,122.82,122.64,122.67,29881.0,117.3388,117.4057,117.2337,117.2623,29881.0
2017-05-31 14:20:00,122.67,122.81,122.66,122.77,27359.0,117.2623,117.3962,117.2528,117.3579,27359.0
2017-05-31 14:25:00,122.76,122.82,122.72,122.82,25774.0,117.3484,117.4057,117.3101,117.4057,25774.0
2017-05-31 14:30:00,122.81,122.87,122.78,122.85,57652.0,117.3962,117.4535,117.3675,117.4344,57652.0
2017-05-31 14:35:00,122.85,122.87,122.8,122.85,40095.0,117.4344,117.4535,117.3866,117.4344,40095.0
2017-05-31 14:40:00,122.84,122.85,122.76,122.82,25569.0,117.4248,117.4344,117.3484,117.4057,25569.0
2017-05-31 14:45:00,122.82,122.85,122.75,122.78,29920.0,117.4057,117.4344,117.3388,117.3675,29920.0
2017-05-31 14:50:00,122.78,122.79,122.73,122.78,24776.0,117.3675,117.3771,117.3197,117.3675,24776.0
2017-05-31 14:55:00,122.78,122.82,122.71,122.79,27266.0,117.3675,117.4057,117.3006,117.3771,27266.0
2017-05-31 15:00:00,122.8,122.85,122.75,122.77,32092.0,117.3866,117.4344,117.3388,117.3579,32092.0
2017-05-31 15:05:00,122.77,122.78,122.71,122.76,38612.0,117.3579,117.3675,117.3006,117.3484,38612.0
2017-05-31 15:10:00,122.75,122.77,122.73,122.76,30624.0,117.3388,117.3579,117.3197,117.3484,30624.0
2017-05-31 15:15:00,122.75,122.83,122.73,122.8,40300.0,117.3388,117.4153,117.3197,117.3866,40300.0
2017-05-31 15:20:00,122.8,122.84,122.72,122.73,40798.0,117.3866,117.4248,117.3101,117.3197,40798.0
2017-05-31 15:25:00,122.73,122.85,122.72,122.78,65019.0,117.3197,117.4344,117.3101,117.3675,65019.0
2017-05-31 15:30:00,122.79,122.87,122.78,122.85,46963.0,117.3771,117.4535,117.3675,117.4344,46963.0
2017-05-31 15:35:00,122.84,122.92,122.82,122.91,53757.0,117.4248,117.5013,117.4057,117.4918,53757.0
2017-05-31 15:40:00,122.9,122.91,122.85,122.85,54476.0,117.4822,117.4918,117.4344,117.4344,54476.0
2017-05-31 15:45:00,122.84,122.86,122.81,122.83,107190.0,117.4248,117.444,117.3962,117.4153,107190.0
2017-05-31 15:50:00,122.82,122.9,122.8,122.86,136227.0,117.4057,117.4822,117.3866,117.444,136227.0
2017-05-31 15:55:00,122.87,122.98,122.85,122.88,156371.0,117.4535,117.5587,117.4344,117.4631,156371.0
2017-06-01 09:30:00,122.8,123.12,122.68,122.93,80555.0,117.3866,117.6925,117.2719,117.5109,80555.0
2017-06-01 09:35:00,122.95,123.0,122.72,122.79,36514.0,117.53,117.5778,117.3101,117.3771,36514.0
2017-06-01 09:40:00,122.77,122.78,122.57,122.65,53785.0,117.3579,117.3675,117.1668,117.2432,53785.0
2017-06-01 09:45:00,122.68,122.7,122.4,122.55,56251.0,117.2719,117.291,117.0042,117.1476,56251.0
2017-06-01 09:50:00,122.54,122.66,122.24,122.25,99609.0,117.1381,117.2528,116.8513,116.8609,99609.0
2017-06-01 09:55:00,122.23,122.63,122.22,122.49,102124.0,116.8417,117.2241,116.8322,117.0903,102124.0
2017-06-01 10:00:00,122.49,122.65,122.45,122.47,53521.0,117.0903,117.2432,117.052,117.0712,53521.0
2017-06-01 10:05:00,122.47,122.47,122.27,122.4,50996.0,117.0712,117.0712,116.88,117.0042,50996.0
2017-06-01 10:10:00,122.39,122.47,122.28,122.33,60054.0,116.9947,117.0712,116.8895,116.9373,60054.0
2017-06-01 10:15:00,122.32,122.33,122.11,122.23,63322.0,116.9278,116.9373,116.727,116.8417,63322.0
2017-06-01 10:20:00,122.25,122.28,122.19,122.23,45739.0,116.8609,116.8895,116.8035,116.8417,45739.0
2017-06-01 10:25:00,122.21,122.24,122.14,122.17,43249.0,116.8226,116.8513,116.7557,116.7844,43249.0
2017-06-01 10:30:00,122.16,122.32,122.13,122.21,44798.0,116.7748,116.9278,116.7461,116.8226,44798.0
2017-06-01 10:35:00,122.18,122.52,122.18,122.44,34709.0,116.7939,117.119,116.7939,117.0425,34709.0
2017-06-01 10:40:00,122.45,122.48,122.39,122.46,18156.0,117.052,117.0807,116.9947,117.0616,18156.0
2017-06-01 10:45:00,122.46,122.48,122.36,122.36,14466.0,117.0616,117.0807,116.966,116.966,14466.0
2017-06-01 10:50:00,122.37,122.41,122.35,122.38,20341.0,116.9756,117.0138,116.9564,116.9851,20341.0
2017-06-01 10:55:00,122.38,122.38,122.27,122.29,58276.0,116.9851,116.9851,116.88,116.8991,58276.0
2017-06-01 11:00:00,122.29,122.52,122.28,122.49,36011.0,116.8991,117.119,116.8895,117.0903,36011.0
2017-06-01 11:05:00,122.49,122.71,122.48,122.67,14308.0,117.0903,117.3006,117.0807,117.2623,14308.0
2017-06-01 11:10:00,122.67,122.76,122.62,122.64,19301.0,117.2623,117.3484,117.2145,117.2337,19301.0
2017-06-01 11:15:00,122.66,122.73,122.65,122.69,18011.0,117.2528,117.3197,117.2432,117.2815,18011.0
2017-06-01 11:20:00,122.68,122.77,122.65,122.77,9564.0,117.2719,117.3579,117.2432,117.3579,9564.0
2017-06-01 11:25:00,122.78,122.8,122.71,122.78,12735.0,117.3675,117.3866,117.3006,117.3675,12735.0
2017-06-01 11:30:00,122.78,122.8,122.71,122.78,20347.0,117.3675,117.3866,117.3006,117.3675,20347.0
2017-06-01 11:35:00,122.77,122.84,122.69,122.71,23265.0,117.3579,117.4248,117.2815,117.3006,23265.0
2017-06-01 11:40:00,122.7,122.75,122.63,122.69,45991.0,117.291,117.3388,117.2241,117.2815,45991.0
2017-06-01 11:45:00,122.71,122.73,122.55,122.6,25025.0,117.3006,117.3197,117.1476,117.1954,25025.0
2017-06-01 11:50:00,122.59,122.62,122.54,122.59,19788.0,117.1859,117.2145,117.1381,117.1859,19788.0
2017-06-01 11:55:00,122.6,122.62,122.47,122.5,19566.0,117.1954,117.2145,117.0712,117.0998,19566.0
2017-06-01 12:00:00,122.5,122.59,122.5,122.59,36307.0,117.0998,117.1859,117.0998,117.1859,36307.0
2017-06-01 12:05:00,122.57,122.66,122.56,122.6,13047.0,117.1668,117.2528,117.1572,117.1954,13047.0
2017-06-01 12:10:00,122.59,122.65,122.56,122.6,12840.0,117.1859,117.2432,117.1572,117.1954,12840.0
2017-06-01 12:15:00,122.6,122.65,122.59,122.62,15152.0,117.1954,117.2432,117.1859,117.2145,15152.0
2017-06-01 12:20:00,122.62,122.76,122.59,122.76,15942.0,117.2145,117.3484,117.1859,117.3484,15942.0
2017-06-01 12:25:00,122.75,122.75,122.64,122.65,13708.0,117.3388,117.3388,117.2337,117.2432,13708.0
2017-06-01 12:30:00,122.65,122.75,122.65,122.73,19663.0,117.2432,117.3388,117.2432,117.3197,19663.0
2017-06-01 12:35:00,122.74,122.78,122.69,122.73,15116.0,117.3293,117.3675,117.2815,117.3197,15116.0
2017-06-01 12:40:00,122.73,122.79,122.72,122.79,18140.0,117.3197,117.3771,117.3101,117.3771,18140.0
2017-06-01 12:45:00,122.79,122.83,122.75,122.82,15125.0,117.3771,117.4153,117.3388,117.4057,15125.0
2017-06-01 12:50:00,122.81,122.95,122.8,122.95,29029.0,117.3962,117.53,117.3866,117.53,29029.0
2017-06-01 12:55:00,122.95,122.99,122.91,122.91,18366.0,117.53,117.5682,117.4918,117.4918,18366.0
2017-06-01 13:00:00,122.93,122.97,122.85,122.87,25069.0,117.5109,117.5491,117.4344,117.4535,25069.0
2017-06-01 13:05:00,122.87,122.95,122.86,122.89,29958.0,117.4535,117.53,117.444,117.4726,29958.0
2017-06-01 13:10:00,122.89,122.92,122.85,122.9,12956.0,117.4726,117.5013,117.4344,117.4822,12956.0
2017-06-01 13:15:00,122.9,122.96,122.88,122.93,14982.0,117.4822,117.5396,117.4631,117.5109,14982.0
2017-06-01 13:20:00,122.92,122.95,122.88,122.9,12548.0,117.5013,117.53,117.4631,117.4822,12548.0
2017-06-01 13:25:00,122.93,122.98,122.92,122.98,8570.0,117.5109,117.5587,117.5013,117.5587,8570.0
2017-06-01 13:30:00,122.96,123.03,122.94,122.97,20923.0,117.5396,117.6065,117.5204,117.5491,20923.0
2017-06-01 13:35:00,122.97,122.99,122.92,122.94,11229.0,117.5491,117.5682,117.5013,117.5204,11229.0
2017-06-01 13:40:00,122.93,122.97,122.88,122.94,15254.0,117.5109,117.5491,117.4631,117.5204,15254.0
2017-06-01 13:45:00,122.94,122.96,122.88,122.93,22595.0,117.5204,117.5396,117.4631,117.5109,22595.0
2017-06-01 13:50:00,122.91,122.95,122.89,122.94,14213.0,117.4918,117.53,117.4726,117.5204,14213.0
2017-06-01 13:55:00,122.95,122.95,122.87,122.91,19289.0,117.53,117.53,117.4535,117.4918,19289.0
2017-06-01 14:00:00,122.91,122.95,122.88,122.92,17030.0,117.4918,117.53,117.4631,117.5013,17030.0
2017-06-01 14:05:00,122.9,122.99,122.9,122.96,10486.0,117.4822,117.5682,117.4822,117.5396,10486.0
2017-06-01 14:10:00,122.94,123.02,122.92,122.98,15099.0,117.5204,117.5969,117.5013,117.5587,15099.0
2017-06-01 14:15:00,122.98,123.01,122.96,123.01,21088.0,117.5587,117.5874,117.5396,117.5874,21088.0
2017-06-01 14:20:00,123.0,123.02,122.97,123.01,13431.0,117.5778,117.5969,117.5491,117.5874,13431.0
2017-06-01 14:25:00,123.01,123.03,122.92,122.97,38048.0,117.5874,117.6065,117.5013,117.5491,38048.0
2017-06-01 14:30:00,122.94,123.0,122.92,123.0,29622.0,117.5204,117.5778,117.5013,117.5778,29622.0
2017-06-01 14:35:00,123.0,123.01,122.89,122.95,22559.0,117.5778,117.5874,117.4726,117.53,22559.0
2017-06-01 14:40:00,122.96,123.0,122.95,122.97,18504.0,117.5396,117.5778,117.53,117.5491,18504.0
2017-06-01 14:45:00,122.96,123.02,122.94,123.01,18157.0,117.5396,117.5969,117.5204,117.5874,18157.0
2017-06-01 14:50:00,123.02,123.06,122.99,123.02,19166.0,117.5969,117.6352,117.5682,117.5969,19166.0
2017-06-01 14:55:00,123.02,123.05,122.95,122.97,15341.0,117.5969,117.6256,117.53,117.5491,15341.0
2017-06-01 15:00:00,122.95,123.07,122.95,123.02,41134.0,117.53,117.6447,117.53,117.5969,41134.0
2017-06-01 15:05:00,123.02,123.04,122.92,122.94,47161.0,117.5969,117.616,117.5013,117.5204,47161.0
2017-06-01 15:10:00,122.94,122.98,122.91,122.94,31601.0,117.5204,117.5587,117.4918,117.5204,31601.0
2017-06-01 15:15:00,122.94,123.04,122.92,123.04,59331.0,117.5204,117.616,117.5013,117.616,59331.0
2017-06-01 15:20:00,123.03,123.03,122.96,122.98,31103.0,117.6065,117.6065,117.5396,117.5587,31103.0
2017-06-01 15:25:00,122.98,123.04,122.96,123.01,74472.0,117.5587,117.616,117.5396,117.5874,74472.0
2017-06-01 15:30:00,123.01,123.07,122.97,123.06,56636.0,117.5874,117.6447,117.5491,117.6352,56636.0
2017-06-01 15:35:00,123.03,123.13,123.02,123.11,41322.0,117.6065,117.7021,117.5969,117.6829,41322.0
2017-06-01 15:40:00,123.12,123.24,123.1,123.18,63052.0,117.6925,117.8072,117.6734,117.7499,63052.0
2017-06-01 15:45:00,123.18,123.23,123.17,123.18,45036.0,117.7499,117.7977,117.7403,117.7499,45036.0
2017-06-01 15:50:00,123.18,123.29,123.18,123.21,63653.0,117.7499,117.855,117.7499,117.7785,63653.0
2017-06-01 15:55:00,123.19,123.39,123.18,123.36,147455.0,117.7594,117.9506,117.7499,117.9219,147455.0
2017-06-02 09:30:00,123.39,123.75,123.35,123.75,70468.0,117.9506,118.2947,117.9124,118.2947,70468.0
2017-06-02 09:35:00,123.71,123.76,123.53,123.61,27934.0,118.2565,118.3043,118.0844,118.1609,27934.0
2017-06-02 09:40:00,123.61,123.61,123.36,123.49,22095.0,118.1609,118.1609,117.9219,118.0462,22095.0
2017-06-02 09:45:00,123.46,123.74,123.43,123.74,39719.0,118.0175,118.2852,117.9888,118.2852,39719.0
2017-06-02 09:50:00,123.73,123.78,123.54,123.62,18814.0,118.2756,118.3234,118.094,118.1705,18814.0
2017-06-02 09:55:00,123.62,123.8,123.62,123.8,20221.0,118.1705,118.3425,118.1705,118.3425,20221.0
2017-06-02 10:00:00,123.75,123.92,123.69,123.9,66186.0,118.2947,118.4572,118.2374,118.4381,66186.0
2017-06-02 10:05:00,123.9,124.02,123.87,123.95,40907.0,118.4381,118.5528,118.4094,118.4859,40907.0
2017-06-02 10:10:00,123.96,124.06,123.9,124.04,52972.0,118.4955,118.5911,118.4381,118.5719,52972.0
2017-06-02 10:15:00,124.03,124.19,124.03,124.12,28796.0,118.5624,118.7153,118.5624,118.6484,28796.0
2017-06-02 10:20:00,124.1,124.11,123.97,124.0,60865.0,118.6293,118.6389,118.505,118.5337,60865.0
2017-06-02 10:25:00,124.0,124.44,123.96,124.24,40014.0,118.5337,118.9543,118.4955,118.7631,40014.0
2017-06-02 10:30:00,124.25,124.28,124.09,124.19,45501.0,118.7727,118.8014,118.6197,118.7153,45501.0
2017-06-02 10:35:00,124.19,124.21,124.11,124.2,15634.0,118.7153,118.7345,118.6389,118.7249,15634.0
2017-06-02 10:40:00,124.22,124.37,124.22,124.35,37956.0,118.744,118.8874,118.744,118.8683,37956.0
2017-06-02 10:45:00,124.32,124.42,124.25,124.38,43181.0,118.8396,118.9352,118.7727,118.897,43181.0
2017-06-02 10:50:00,124.39,124.64,124.37,124.62,45516.0,118.9065,119.1455,118.8874,119.1264,45516.0
2017-06-02 10:55:00,124.64,124.72,124.53,124.65,43958.0,119.1455,119.222,119.0403,119.1551,43958.0
2017-06-02 11:00:00,124.66,124.75,124.6,124.7,32647.0,119.1646,119.2507,119.1073,119.2029,32647.0
2017-06-02 11:05:00,124.7,124.77,124.6,124.69,42504.0,119.2029,119.2698,119.1073,119.1933,42504.0
2017-06-02 11:10:00,124.67,124.75,124.6,124.72,36567.0,119.1742,119.2507,119.1073,119.222,36567.0
2017-06-02 11:15:00,124.72,124.83,124.64,124.79,36516.0,119.222,119.3271,119.1455,119.2889,36516.0
2017-06-02 11:20:00,124.79,124.84,124.73,124.8,28271.0,119.2889,119.3367,119.2315,119.2984,28271.0
2017-06-02 11:25:00,124.81,124.85,124.69,124.78,26964.0,119.308,119.3462,119.1933,119.2793,26964.0
2017-06-02 11:30:00,124.78,124.82,124.64,124.77,20005.0,119.2793,119.3176,119.1455,119.2698,20005.0
2017-06-02 11:35:00,124.78,124.82,124.72,124.77,25169.0,119.2793,119.3176,119.222,119.2698,25169.0
2017-06-02 11:40:00,124.74,124.79,124.7,124.73,46596.0,119.2411,119.2889,119.2029,119.2315,46596.0
2017-06-02 11:45:00,124.72,124.81,124.72,124.75,14898.0,119.222,119.308,119.222,119.2507,14898.0
2017-06-02 11:50:00,124.77,124.8,124.67,124.78,24464.0,119.2698,119.2984,119.1742,119.2793,24464.0
2017-06-02 11:55:00,124.76,124.79,124.68,124.71,14249.0,119.2602,119.2889,119.1837,119.2124,14249.0
2017-06-02 12:00:00,124.68,124.7,124.61,124.66,13792.0,119.1837,119.2029,119.1168,119.1646,13792.0
2017-06-02 12:05:00,124.66,124.67,124.55,124.55,16014.0,119.1646,119.1742,119.0595,119.0595,16014.0
2017-06-02 12:10:00,124.55,124.63,124.55,124.6,22649.0,119.0595,119.1359,119.0595,119.1073,22649.0
2017-06-02 12:15:00,124.6,124.7,124.59,124.67,20916.0,119.1073,119.2029,119.0977,119.1742,20916.0
2017-06-02 12:20:00,124.68,124.71,124.63,124.68,13278.0,119.1837,119.2124,119.1359,119.1837,13278.0
2017-06-02 12:25:00,124.66,124.68,124.58,124.67,15185.0,119.1646,119.1837,119.0881,119.1742,15185.0
2017-06-02 12:30:00,124.65,124.67,124.6,124.62,7835.0,119.1551,119.1742,119.1073,119.1264,7835.0
2017-06-02 12:35:00,124.63,124.66,124.61,124.63,12240.0,119.1359,119.1646,119.1168,119.1359,12240.0
2017-06-02 12:40:00,124.63,124.68,124.62,124.63,19930.0,119.1359,119.1837,119.1264,119.1359,19930.0
2017-06-02 12:45:00,124.62,124.67,124.61,124.65,14524.0,119.1264,119.1742,119.1168,119.1551,14524.0
2017-06-02 12:50:00,124.66,124.69,124.61,124.69,18125.0,119.1646,119.1933,119.1168,119.1933,18125.0
2017-06-02 12:55:00,124.67,124.74,124.67,124.74,83520.0,119.1742,119.2411,119.1742,119.2411,83520.0
2017-06-02 13:00:00,124.73,124.75,124.69,124.72,14120.0,119.2315,119.2507,119.1933,119.222,14120.0
2017-06-02 13:05:00,124.71,124.74,124.63,124.65,9440.0,119.2124,119.2411,119.1359,119.1551,9440.0
2017-06-02 13:10:00,124.65,124.71,124.63,124.67,73847.0,119.1551,119.2124,119.1359,119.1742,73847.0
2017-06-02 13:15:00,124.68,124.76,124.68,124.74,17792.0,119.1837,119.2602,119.1837,119.2411,17792.0
2017-06-02 13:20:00,124.73,124.76,124.69,124.71,16062.0,119.2315,119.2602,119.1933,119.2124,16062.0
2017-06-02 13:25:00,124.72,124.79,124.71,124.77,16773.0,119.222,119.2889,119.2124,119.2698,16773.0
2017-06-02 13:30:00,124.76,124.98,124.76,124.98,28127.0,119.2602,119.4705,119.2602,119.4705,28127.0
2017-06-02 13:35:00,124.96,125.01,124.94,124.96,32424.0,119.4514,119.4992,119.4323,119.4514,32424.0
2017-06-02 13:40:00,124.95,125.06,124.91,125.04,33407.0,119.4418,119.547,119.4036,119.5279,33407.0
2017-06-02 13:45:00,125.01,125.06,124.91,125.01,22034.0,119.4992,119.547,119.4036,119.4992,22034.0
2017-06-02 13:50:00,125.02,125.07,124.98,125.04,18820.0,119.5087,119.5565,119.4705,119.5279,18820.0
2017-06-02 13:55:00,125.04,125.06,124.98,125.02,20936.0,119.5279,119.547,119.4705,119.5087,20936.0
2017-06-02 14:00:00,125.02,125.03,124.98,124.99,16695.0,119.5087,119.5183,119.4705,119.4801,16695.0
2017-06-02 14:05:00,124.98,125.0,124.92,124.92,22736.0,119.4705,119.4896,119.4132,119.4132,22736.0
2017-06-02 14:10:00,124.9,124.98,124.86,124.93,23324.0,119.394,119.4705,119.3558,119.4227,23324.0
2017-06-02 14:15:00,124.92,125.0,124.92,124.99,30668.0,119.4132,119.4896,119.4132,119.4801,30668.0
2017-06-02 14:20:00,124.97,125.0,124.95,124.98,25319.0,119.461,119.4896,119.4418,119.4705,25319.0
2017-06-02 14:25:00,124.97,124.99,124.87,124.89,20147.0,119.461,119.4801,119.3654,119.3845,20147.0
2017-06-02 14:30:00,124.88,124.92,124.77,124.78,28445.0,119.3749,119.4132,119.2698,119.2793,28445.0
2017-06-02 14:35:00,124.78,124.8,124.74,124.77,26407.0,119.2793,119.2984,119.2411,119.2698,26407.0
2017-06-02 14:40:00,124.77,124.84,124.73,124.75,14779.0,119.2698,119.3367,119.2315,119.2507,14779.0
2017-06-02 14:45:00,124.77,124.82,124.77,124.8,13102.0,119.2698,119.3176,119.2698,119.2984,13102.0
2017-06-02 14:50:00,124.78,124.8,124.74,124.77,10955.0,119.2793,119.2984,119.2411,119.2698,10955.0
2017-06-02 14:55:00,124.76,124.86,124.72,124.8,16536.0,119.2602,119.3558,119.222,119.2984,16536.0
2017-06-02 15:00:00,124.81,124.87,124.77,124.87,21221.0,119.308,119.3654,119.2698,119.3654,21221.0
2017-06-02 15:05:00,124.87,124.92,124.84,124.91,22807.0,119.3654,119.4132,119.3367,119.4036,22807.0
2017-06-02 15:10:00,124.91,125.0,124.91,125.0,42999.0,119.4036,119.4896,119.4036,119.4896,42999.0
2017-06-02 15:15:00,124.99,125.0,124.96,124.98,32017.0,119.4801,119.4896,119.4514,119.4705,32017.0
2017-06-02 15:20:00,124.97,125.0,124.96,125.0,34288.0,119.461,119.4896,119.4514,119.4896,34288.0
2017-06-02 15:25:00,124.99,125.07,124.98,125.05,41332.0,119.4801,119.5565,119.4705,119.5374,41332.0
2017-06-02 15:30:00,125.04,125.07,125.01,125.06,50087.0,119.5279,119.5565,119.4992,119.547,50087.0
2017-06-02 15:35:00,125.07,125.16,125.06,125.16,76859.0,119.5565,119.6426,119.547,119.6426,76859.0
2017-06-02 15:40:00,125.16,125.3,125.16,125.29,128253.0,119.6426,119.7764,119.6426,119.7668,128253.0
2017-06-02 15:45:00,125.27,125.3,125.04,125.06,106416.0,119.7477,119.7764,119.5279,119.547,106416.0
2017-06-02 15:50:00,125.07,125.23,125.04,125.18,148561.0,119.5565,119.7095,119.5279,119.6617,148561.0
2017-06-02 15:55:00,125.17,125.18,124.97,125.09,298815.0,119.6521,119.6617,119.461,119.5757,298815.0
2017-06-05 09:30:00,125.54,125.61,125.25,125.29,78206.0,120.0058,120.0727,119.7286,119.7668,78206.0
2017-06-05 09:35:00,125.31,125.53,125.29,125.4,36828.0,119.786,119.9963,119.7668,119.872,36828.0
2017-06-05 09:40:00,125.43,125.45,125.27,125.42,31132.0,119.9007,119.9198,119.7477,119.8911,31132.0
2017-06-05 09:45:00,125.43,125.49,125.39,125.42,33902.0,119.9007,119.958,119.8624,119.8911,33902.0
2017-06-05 09:50:00,125.43,125.44,125.32,125.38,34108.0,119.9007,119.9102,119.7955,119.8529,34108.0
2017-06-05 09:55:00,125.38,125.57,125.38,125.45,35247.0,119.8529,120.0345,119.8529,119.9198,35247.0
2017-06-05 10:00:00,125.46,125.62,125.43,125.61,25758.0,119.9294,120.0823,119.9007,120.0727,25758.0
2017-06-05 10:05:00,125.62,125.64,125.52,125.58,43318.0,120.0823,120.1014,119.9867,120.0441,43318.0
2017-06-05 10:10:00,125.59,125.65,125.56,125.57,37377.0,120.0536,120.111,120.0249,120.0345,37377.0
2017-06-05 10:15:00,125.57,125.63,125.56,125.57,26810.0,120.0345,120.0919,120.0249,120.0345,26810.0
2017-06-05 10:20:00,125.58,125.61,125.58,125.61,21308.0,120.0441,120.0727,120.0441,120.0727,21308.0
2017-06-05 10:25:00,125.62,125.62,125.43,125.44,41780.0,120.0823,120.0823,119.9007,119.9102,41780.0
2017-06-05 10:30:00,125.43,125.51,125.42,125.45,49915.0,119.9007,119.9771,119.8911,119.9198,49915.0
2017-06-05 10:35:00,125.45,125.46,125.39,125.43,39444.0,119.9198,119.9294,119.8624,119.9007,39444.0
2017-06-05 10:40:00,125.43,125.58,125.43,125.57,86521.0,119.9007,120.0441,119.9007,120.0345,86521.0
2017-06-05 10:45:00,125.56,125.56,125.47,125.49,50185.0,120.0249,120.0249,119.9389,119.958,50185.0
2017-06-05 10:50:00,125.49,125.52,125.45,125.49,23603.0,119.958,119.9867,119.9198,119.958,23603.0
2017-06-05 10:55:00,125.48,125.53,125.46,125.47,84744.0,119.9485,119.9963,119.9294,119.9389,84744.0
2017-06-05 11:00:00,125.46,125.61,125.46,125.6,45846.0,119.9294,120.0727,119.9294,120.0632,45846.0
2017-06-05 11:05:00,125.61,125.74,125.6,125.7,59742.0,120.0727,120.197,120.0632,120.1588,59742.0
2017-06-05 11:10:00,125.69,125.79,125.69,125.71,33417.0,120.1492,120.2448,120.1492,120.1683,33417.0
2017-06-05 11:15:00,125.71,125.72,125.68,125.71,25858.0,120.1683,120.1779,120.1397,120.1683,25858.0
2017-06-05 11:20:00,125.7,125.7,125.62,125.63,30958.0,120.1588,120.1588,120.0823,120.0919,30958.0
2017-06-05 11:25:00,125.62,125.63,125.5,125.5,31716.0,120.0823,120.0919,119.9676,119.9676,31716.0
2017-06-05 11:30:00,125.53,125.71,125.52,125.69,23323.0,119.9963,120.1683,119.9867,120.1492,23323.0
2017-06-05 11:35:00,125.69,125.72,125.66,125.72,30048.0,120.1492,120.1779,120.1205,120.1779,30048.0
2017-06-05 11:40:00,125.7,125.76,125.68,125.74,26146.0,120.1588,120.2161,120.1397,120.197,26146.0
2017-06-05 11:45:00,125.75,125.76,125.72,125.74,25821.0,120.2066,120.2161,120.1779,120.197,25821.0
2017-06-05 11:50:00,125.75,125.79,125.72,125.79,28072.0,120.2066,120.2448,120.1779,120.2448,28072.0
2017-06-05 11:55:00,125.8,125.86,125.78,125.78,24815.0,120.2544,120.3117,120.2352,120.2352,24815.0
2017-06-05 12:00:00,125.79,125.88,125.78,125.87,9310.0,120.2448,120.3308,120.2352,120.3213,9310.0
2017-06-05 12:05:00,125.86,125.96,125.81,125.92,49020.0,120.3117,120.4073,120.2639,120.3691,49020.0
2017-06-05 12:10:00,125.92,125.97,125.9,125.97,15437.0,120.3691,120.4169,120.35,120.4169,15437.0
2017-06-05 12:15:00,125.97,125.99,125.93,125.93,26657.0,120.4169,120.436,120.3786,120.3786,26657.0
2017-06-05 12:20:00,125.93,125.98,125.84,125.95,55501.0,120.3786,120.4264,120.2926,120.3978,55501.0
2017-06-05 12:25:00,125.96,126.0,125.91,125.96,36789.0,120.4073,120.4455,120.3595,120.4073,36789.0
2017-06-05 12:30:00,125.96,126.02,125.91,125.95,44041.0,120.4073,120.4647,120.3595,120.3978,44041.0
2017-06-05 12:35:00,125.93,126.01,125.92,125.99,49306.0,120.3786,120.4551,120.3691,120.436,49306.0
2017-06-05 12:40:00,125.99,126.04,125.97,126.03,29710.0,120.436,120.4838,120.4169,120.4742,29710.0
2017-06-05 12:45:00,126.05,126.05,125.98,126.02,29744.0,120.4933,120.4933,120.4264,120.4647,29744.0
2017-06-05 12:50:00,126.0,126.02,125.96,125.99,21733.0,120.4455,120.4647,120.4073,120.436,21733.0
2017-06-05 12:55:00,126.0,126.02,125.99,126.02,23156.0,120.4455,120.4647,120.436,120.4647,23156.0
2017-06-05 13:00:00,126.03,126.09,126.03,126.09,27329.0,120.4742,120.5316,120.4742,120.5316,27329.0
2017-06-05 13:05:00,126.08,126.17,126.08,126.16,25495.0,120.522,120.6081,120.522,120.5985,25495.0
2017-06-05 13:10:00,126.15,126.16,126.12,126.13,12457.0,120.5889,120.5985,120.5603,120.5698,12457.0
2017-06-05 13:15:00,126.14,126.15,126.09,126.1,28444.0,120.5794,120.5889,120.5316,120.5411,28444.0
2017-06-05 13:20:00,126.1,126.12,126.01,126.01,20599.0,120.5411,120.5603,120.4551,120.4551,20599.0
2017-06-05 13:25:00,126.03,126.1,126.03,126.08,20050.0,120.4742,120.5411,120.4742,120.522,20050.0
2017-06-05 13:30:00,126.09,126.09,126.01,126.03,23410.0,120.5316,120.5316,120.4551,120.4742,23410.0
2017-06-05 13:35:00,126.03,126.04,125.94,125.98,33218.0,120.4742,120.4838,120.3882,120.4264,33218.0
2017-06-05 13:40:00,125.99,126.03,125.97,126.0,19844.0,120.436,120.4742,120.4169,120.4455,19844.0
2017-06-05 13:45:00,126.0,126.03,125.96,126.02,17565.0,120.4455,120.4742,120.4073,120.4647,17565.0
2017-06-05 13:50:00,126.03,126.03,125.91,125.98,53665.0,120.4742,120.4742,120.3595,120.4264,53665.0
2017-06-05 13:55:00,125.97,125.99,125.95,125.96,20674.0,120.4169,120.436,120.3978,120.4073,20674.0
2017-06-05 14:00:00,125.96,126.02,125.95,125.97,23319.0,120.4073,120.4647,120.3978,120.4169,23319.0
2017-06-05 14:05:00,125.98,126.02,125.97,125.98,33949.0,120.4264,120.4647,120.4169,120.4264,33949.0
2017-06-05 14:10:00,125.99,126.02,125.99,126.0,23741.0,120.436,120.4647,120.436,120.4455,23741.0
2017-06-05 14:15:00,126.01,126.07,126.0,126.07,17217.0,120.4551,120.5125,120.4455,120.5125,17217.0
2017-06-05 14:20:00,126.07,126.11,126.05,126.06,32924.0,120.5125,120.5507,120.4933,120.5029,32924.0
2017-06-05 14:25:00,126.06,126.09,126.05,126.09,18648.0,120.5029,120.5316,120.4933,120.5316,18648.0
2017-06-05 14:30:00,126.1,126.1,126.05,126.06,25935.0,120.5411,120.5411,120.4933,120.5029,25935.0
2017-06-05 14:35:00,126.06,126.12,126.05,126.12,40631.0,120.5029,120.5603,120.4933,120.5603,40631.0
2017-06-05 14:40:00,126.12,126.16,126.12,126.14,23174.0,120.5603,120.5985,120.5603,120.5794,23174.0
2017-06-05 14:45:00,126.15,126.15,126.12,126.14,13003.0,120.5889,120.5889,120.5603,120.5794,13003.0
2017-06-05 14:50:00,126.13,126.16,126.12,126.12,15403.0,120.5698,120.5985,120.5603,120.5603,15403.0
2017-06-05 14:55:00,126.12,126.14,126.05,126.07,30828.0,120.5603,120.5794,120.4933,120.5125,30828.0
2017-06-05 15:00:00,126.06,126.11,126.05,126.1,29207.0,120.5029,120.5507,120.4933,120.5411,29207.0
2017-06-05 15:05:00,126.1,126.13,126.04,126.07,31416.0,120.5411,120.5698,120.4838,120.5125,31416.0
2017-06-05 15:10:00,126.07,126.18,126.06,126.15,47157.0,120.5125,120.6176,120.5029,120.5889,47157.0
2017-06-05 15:15:00,126.15,126.16,126.09,126.14,54686.0,120.5889,120.5985,120.5316,120.5794,54686.0
2017-06-05 15:20:00,126.14,126.16,126.11,126.13,42686.0,120.5794,120.5985,120.5507,120.5698,42686.0
2017-06-05 15:25:00,126.13,126.15,126.09,126.14,56869.0,120.5698,120.5889,120.5316,120.5794,56869.0
2017-06-05 15:30:00,126.15,126.16,126.12,126.12,41069.0,120.5889,120.5985,120.5603,120.5603,41069.0
2017-06-05 15:35:00,126.12,126.13,126.08,126.12,69090.0,120.5603,120.5698,120.522,120.5603,69090.0
2017-06-05 15:40:00,126.11,126.13,126.09,126.12,73139.0,120.5507,120.5698,120.5316,120.5603,73139.0
2017-06-05 15:45:00,126.11,126.16,126.1,126.16,82225.0,120.5507,120.5985,120.5411,120.5985,82225.0
2017-06-05 15:50:00,126.15,126.19,126.12,126.15,130788.0,120.5889,120.6272,120.5603,120.5889,130788.0
2017-06-05 15:55:00,126.15,126.16,125.88,125.93,248666.0,120.5889,120.5985,120.3308,120.3786,248666.0
2017-06-06 09:30:00,125.54,125.83,125.15,125.39,54817.0,120.0058,120.283,119.633,119.8624,54817.0
2017-06-06 09:35:00,125.4,125.85,125.39,125.75,18994.0,119.872,120.3022,119.8624,120.2066,18994.0
2017-06-06 09:40:00,125.75,125.8,125.61,125.7,14795.0,120.2066,120.2544,120.0727,120.1588,14795.0
2017-06-06 09:45:00,125.7,125.76,125.56,125.69,21478.0,120.1588,120.2161,120.0249,120.1492,21478.0
2017-06-06 09:50:00,125.68,125.77,125.55,125.67,50793.0,120.1397,120.2257,120.0154,120.1301,50793.0
2017-06-06 09:55:00,125.67,125.71,125.54,125.56,12874.0,120.1301,120.1683,120.0058,120.0249,12874.0
2017-06-06 10:00:00,125.55,125.56,125.42,125.54,29824.0,120.0154,120.0249,119.8911,120.0058,29824.0
2017-06-06 10:05:00,125.54,125.66,125.46,125.62,13164.0,120.0058,120.1205,119.9294,120.0823,13164.0
2017-06-06 10:10:00,125.65,125.73,125.62,125.63,17701.0,120.111,120.1874,120.0823,120.0919,17701.0
2017-06-06 10:15:00,125.64,125.7,125.62,125.66,13213.0,120.1014,120.1588,120.0823,120.1205,13213.0
2017-06-06 10:20:00,125.67,125.72,125.65,125.68,20082.0,120.1301,120.1779,120.111,120.1397,20082.0
2017-06-06 10:25:00,125.68,125.72,125.64,125.65,13160.0,120.1397,120.1779,120.1014,120.111,13160.0
2017-06-06 10:30:00,125.65,125.69,125.61,125.62,14604.0,120.111,120.1492,120.0727,120.0823,14604.0
2017-06-06 10:35:00,125.65,125.71,125.55,125.58,18707.0,120.111,120.1683,120.0154,120.0441,18707.0
2017-06-06 10:40:00,125.58,125.61,125.54,125.59,8072.0,120.0441,120.0727,120.0058,120.0536,8072.0
2017-06-06 10:45:00,125.58,125.59,125.48,125.5,17442.0,120.0441,120.0536,119.9485,119.9676,17442.0
2017-06-06 10:50:00,125.51,125.66,125.46,125.66,13711.0,119.9771,120.1205,119.9294,120.1205,13711.0
2017-06-06 10:55:00,125.67,125.67,125.56,125.58,13443.0,120.1301,120.1301,120.0249,120.0441,13443.0
2017-06-06 11:00:00,125.59,125.65,125.58,125.62,8575.0,120.0536,120.111,120.0441,120.0823,8575.0
2017-06-06 11:05:00,125.61,125.63,125.51,125.6,15081.0,120.0727,120.0919,119.9771,120.0632,15081.0
2017-06-06 11:10:00,125.6,125.63,125.55,125.62,15303.0,120.0632,120.0919,120.0154,120.0823,15303.0
2017-06-06 11:15:00,125.63,125.68,125.56,125.6,10132.0,120.0919,120.1397,120.0249,120.0632,10132.0
2017-06-06 11:20:00,125.63,125.68,125.6,125.68,10398.0,120.0919,120.1397,120.0632,120.1397,10398.0
2017-06-06 11:25:00,125.68,125.72,125.63,125.72,13343.0,120.1397,120.1779,120.0919,120.1779,13343.0
2017-06-06 11:30:00,125.73,125.79,125.68,125.75,18351.0,120.1874,120.2448,120.1397,120.2066,18351.0
2017-06-06 11:35:00,125.75,125.84,125.75,125.78,28956.0,120.2066,120.2926,120.2066,120.2352,28956.0
2017-06-06 11:40:00,125.79,125.86,125.78,125.8,16311.0,120.2448,120.3117,120.2352,120.2544,16311.0
2017-06-06 11:45:00,125.83,125.9,125.8,125.8,8459.0,120.283,120.35,120.2544,120.2544,8459.0
2017-06-06 11:50:00,125.84,125.93,125.83,125.89,9514.0,120.2926,120.3786,120.283,120.3404,9514.0
2017-06-06 11:55:00,125.88,125.92,125.86,125.9,11888.0,120.3308,120.3691,120.3117,120.35,11888.0
2017-06-06 12:00:00,125.91,125.94,125.82,125.82,19751.0,120.3595,120.3882,120.2735,120.2735,19751.0
2017-06-06 12:05:00,125.81,125.82,125.73,125.73,18522.0,120.2639,120.2735,120.1874,120.1874,18522.0
2017-06-06 12:10:00,125.74,125.77,125.71,125.74,10238.0,120.197,120.2257,120.1683,120.197,10238.0
2017-06-06 12:15:00,125.74,125.78,125.74,125.77,10230.0,120.197,120.2352,120.197,120.2257,10230.0
2017-06-06 12:20:00,125.76,125.77,125.71,125.74,14480.0,120.2161,120.2257,120.1683,120.197,14480.0
2017-06-06 12:25:00,125.73,125.78,125.69,125.73,11372.0,120.1874,120.2352,120.1492,120.1874,11372.0
2017-06-06 12:30:00,125.72,125.72,125.65,125.7,12373.0,120.1779,120.1779,120.111,120.1588,12373.0
2017-06-06 12:35:00,125.7,125.71,125.65,125.67,9824.0,120.1588,120.1683,120.111,120.1301,9824.0
2017-06-06 12:40:00,125.66,125.66,125.53,125.58,20237.0,120.1205,120.1205,119.9963,120.0441,20237.0
2017-06-06 12:45:00,125.58,125.69,125.57,125.69,15258.0,120.0441,120.1492,120.0345,120.1492,15258.0
2017-06-06 12:50:00,125.7,125.73,125.66,125.7,11088.0,120.1588,120.1874,120.1205,120.1588,11088.0
2017-06-06 12:55:00,125.69,125.73,125.66,125.67,10437.0,120.1492,120.1874,120.1205,120.1301,10437.0
2017-06-06 13:00:00,125.69,125.72,125.66,125.71,10560.0,120.1492,120.1779,120.1205,120.1683,10560.0
2017-06-06 13:05:00,125.71,125.71,125.66,125.69,9037.0,120.1683,120.1683,120.1205,120.1492,9037.0
2017-06-06 13:10:00,125.7,125.7,125.57,125.61,12451.0,120.1588,120.1588,120.0345,120.0727,12451.0
2017-06-06 13:15:00,125.6,125.64,125.59,125.62,9379.0,120.0632,120.1014,120.0536,120.0823,9379.0
2017-06-06 13:20:00,125.62,125.62,125.53,125.54,13434.0,120.0823,120.0823,119.9963,120.0058,13434.0
2017-06-06 13:25:00,125.54,125.64,125.53,125.61,8613.0,120.0058,120.1014,119.9963,120.0727,8613.0
2017-06-06 13:30:00,125.61,125.62,125.53,125.53,11759.0,120.0727,120.0823,119.9963,119.9963,11759.0
2017-06-06 13:35:00,125.53,125.63,125.53,125.61,15353.0,119.9963,120.0919,119.9963,120.0727,15353.0
2017-06-06 13:40:00,125.6,125.64,125.59,125.59,11696.0,120.0632,120.1014,120.0536,120.0536,11696.0
2017-06-06 13:45:00,125.59,125.59,125.51,125.51,9952.0,120.0536,120.0536,119.9771,119.9771,9952.0
2017-06-06 13:50:00,125.52,125.53,125.45,125.45,17203.0,119.9867,119.9963,119.9198,119.9198,17203.0
2017-06-06 13:55:00,125.44,125.45,125.35,125.37,16333.0,119.9102,119.9198,119.8242,119.8433,16333.0
2017-06-06 14:00:00,125.39,125.4,125.33,125.35,21037.0,119.8624,119.872,119.8051,119.8242,21037.0
2017-06-06 14:05:00,125.37,125.37,125.27,125.3,30496.0,119.8433,119.8433,119.7477,119.7764,30496.0
2017-06-06 14:10:00,125.31,125.33,125.3,125.33,29245.0,119.786,119.8051,119.7764,119.8051,29245.0
2017-06-06 14:15:00,125.32,125.33,125.24,125.24,28918.0,119.7955,119.8051,119.7191,119.7191,28918.0
2017-06-06 14:20:00,125.24,125.28,125.2,125.27,22368.0,119.7191,119.7573,119.6808,119.7477,22368.0
2017-06-06 14:25:00,125.28,125.31,125.24,125.26,22073.0,119.7573,119.786,119.7191,119.7382,22073.0
2017-06-06 14:30:00,125.26,125.32,125.23,125.31,19122.0,119.7382,119.7955,119.7095,119.786,19122.0
2017-06-06 14:35:00,125.31,125.35,125.31,125.34,23240.0,119.786,119.8242,119.786,119.8146,23240.0
2017-06-06 14:40:00,125.35,125.41,125.33,125.38,24838.0,119.8242,119.8816,119.8051,119.8529,24838.0
2017-06-06 14:45:00,125.38,125.42,125.31,125.32,20669.0,119.8529,119.8911,119.786,119.7955,20669.0
2017-06-06 14:50:00,125.32,125.34,125.31,125.32,20931.0,119.7955,119.8146,119.786,119.7955,20931.0
2017-06-06 14:55:00,125.32,125.4,125.31,125.33,22605.0,119.7955,119.872,119.786,119.8051,22605.0
2017-06-06 15:00:00,125.33,125.38,125.22,125.29,35081.0,119.8051,119.8529,119.6999,119.7668,35081.0
2017-06-06 15:05:00,125.29,125.34,125.27,125.3,25047.0,119.7668,119.8146,119.7477,119.7764,25047.0
2017-06-06 15:10:00,125.3,125.33,125.23,125.32,40032.0,119.7764,119.8051,119.7095,119.7955,40032.0
2017-06-06 15:15:00,125.32,125.32,125.17,125.18,53752.0,119.7955,119.7955,119.6521,119.6617,53752.0
2017-06-06 15:20:00,125.18,125.24,125.13,125.18,63530.0,119.6617,119.7191,119.6139,119.6617,63530.0
2017-06-06 15:25:00,125.17,125.25,125.11,125.17,60042.0,119.6521,119.7286,119.5948,119.6521,60042.0
2017-06-06 15:30:00,125.17,125.18,125.01,125.05,68116.0,119.6521,119.6617,119.4992,119.5374,68116.0
2017-06-06 15:35:00,125.05,125.24,124.98,125.19,81526.0,119.5374,119.7191,119.4705,119.6713,81526.0
2017-06-06 15:40:00,125.19,125.31,125.18,125.28,62831.0,119.6713,119.786,119.6617,119.7573,62831.0
2017-06-06 15:45:00,125.27,125.39,125.26,125.28,92003.0,119.7477,119.8624,119.7382,119.7573,92003.0
2017-06-06 15:50:00,125.3,125.32,125.18,125.2,152281.0,119.7764,119.7955,119.6617,119.6808,152281.0
2017-06-06 15:55:00,125.19,125.32,125.11,125.24,216121.0,119.6713,119.7955,119.5948,119.7191,216121.0
2017-06-07 09:30:00,125.51,125.87,125.37,125.4,67102.0,119.9771,120.3213,119.8433,119.872,67102.0
2017-06-07 09:35:00,125.44,125.6,125.4,125.5,67727.0,119.9102,120.0632,119.872,119.9676,67727.0
2017-06-07 09:40:00,125.52,125.75,125.51,125.63,81083.0,119.9867,120.2066,119.9771,120.0919,81083.0
2017-06-07 09:45:00,125.64,125.67,125.34,125.4,108136.0,120.1014,120.1301,119.8146,119.872,108136.0
2017-06-07 09:50:00,125.4,125.69,125.31,125.69,32612.0,119.872,120.1492,119.786,120.1492,32612.0
2017-06-07 09:55:00,125.65,125.7,125.46,125.61,22647.0,120.111,120.1588,119.9294,120.0727,22647.0
2017-06-07 10:00:00,125.61,125.88,125.57,125.74,142985.0,120.0727,120.3308,120.0345,120.197,142985.0
2017-06-07 10:05:00,125.77,125.84,125.64,125.64,26748.0,120.2257,120.2926,120.1014,120.1014,26748.0
2017-06-07 10:10:00,125.6,125.61,125.44,125.56,33031.0,120.0632,120.0727,119.9102,120.0249,33031.0
2017-06-07 10:15:00,125.54,125.55,125.46,125.53,20083.0,120.0058,120.0154,119.9294,119.9963,20083.0
2017-06-07 10:20:00,125.49,125.51,125.33,125.33,31679.0,119.958,119.9771,119.8051,119.8051,31679.0
2017-06-07 10:25:00,125.34,125.35,125.26,125.28,22995.0,119.8146,119.8242,119.7382,119.7573,22995.0
2017-06-07 10:30:00,125.28,125.45,125.23,125.38,35078.0,119.7573,119.9198,119.7095,119.8529,35078.0
2017-06-07 10:35:00,125.38,125.38,125.28,125.3,27998.0,119.8529,119.8529,119.7573,119.7764,27998.0
2017-06-07 10:40:00,125.29,125.4,125.18,125.31,15422.0,119.7668,119.872,119.6617,119.786,15422.0
2017-06-07 10:45:00,125.31,125.41,125.26,125.36,15328.0,119.786,119.8816,119.7382,119.8338,15328.0
2017-06-07 10:50:00,125.39,125.39,125.32,125.35,15996.0,119.8624,119.8624,119.7955,119.8242,15996.0
2017-06-07 10:55:00,125.35,125.37,125.24,125.34,20468.0,119.8242,119.8433,119.7191,119.8146,20468.0
2017-06-07 11:00:00,125.34,125.37,125.29,125.37,11780.0,119.8146,119.8433,119.7668,119.8433,11780.0
2017-06-07 11:05:00,125.36,125.37,125.27,125.31,20327.0,119.8338,119.8433,119.7477,119.786,20327.0
2017-06-07 11:10:00,125.33,125.33,125.25,125.29,30553.0,119.8051,119.8051,119.7286,119.7668,30553.0
2017-06-07 11:15:00,125.29,125.29,125.22,125.26,23986.0,119.7668,119.7668,119.6999,119.7382,23986.0
2017-06-07 11:20:00,125.25,125.28,125.18,125.19,24533.0,119.7286,119.7573,119.6617,119.6713,24533.0
2017-06-07 11:25:00,125.19,125.22,125.04,125.06,25528.0,119.6713,119.6999,119.5279,119.547,25528.0
2017-06-07 11:30:00,125.05,125.1,125.03,125.06,15720.0,119.5374,119.5852,119.5183,119.547,15720.0
2017-06-07 11:35:00,125.06,125.15,125.02,125.11,30140.0,119.547,119.633,119.5087,119.5948,30140.0
2017-06-07 11:40:00,125.12,125.12,125.03,125.09,15932.0,119.6043,119.6043,119.5183,119.5757,15932.0
2017-06-07 11:45:00,125.09,125.12,125.05,125.12,15575.0,119.5757,119.6043,119.5374,119.6043,15575.0
2017-06-07 11:50:00,125.11,125.19,125.1,125.13,18381.0,119.5948,119.6713,119.5852,119.6139,18381.0
2017-06-07 11:55:00,125.14,125.18,125.13,125.15,16477.0,119.6235,119.6617,119.6139,119.633,16477.0
2017-06-07 12:00:00,125.13,125.14,125.05,125.12,28778.0,119.6139,119.6235,119.5374,119.6043,28778.0
2017-06-07 12:05:00,125.12,125.15,125.0,125.0,27486.0,119.6043,119.633,119.4896,119.4896,27486.0
2017-06-07 12:10:00,125.0,125.03,124.94,124.97,27459.0,119.4896,119.5183,119.4323,119.461,27459.0
2017-06-07 12:15:00,124.98,125.0,124.96,124.97,13230.0,119.4705,119.4896,119.4514,119.461,13230.0
2017-06-07 12:20:00,124.96,125.0,124.95,124.96,14764.0,119.4514,119.4896,119.4418,119.4514,14764.0
2017-06-07 12:25:00,124.95,124.98,124.93,124.98,16808.0,119.4418,119.4705,119.4227,119.4705,16808.0
2017-06-07 12:30:00,124.97,125.01,124.96,124.98,19692.0,119.461,119.4992,119.4514,119.4705,19692.0
2017-06-07 12:35:00,124.98,125.02,124.96,124.96,12632.0,119.4705,119.5087,119.4514,119.4514,12632.0
2017-06-07 12:40:00,124.97,125.0,124.94,124.99,15312.0,119.461,119.4896,119.4323,119.4801,15312.0
2017-06-07 12:45:00,124.99,124.99,124.82,124.86,24622.0,119.4801,119.4801,119.3176,119.3558,24622.0
2017-06-07 12:50:00,124.86,124.87,124.77,124.83,19766.0,119.3558,119.3654,119.2698,119.3271,19766.0
2017-06-07 12:55:00,124.83,124.9,124.82,124.89,13922.0,119.3271,119.394,119.3176,119.3845,13922.0
2017-06-07 13:00:00,124.89,125.0,124.89,124.99,13346.0,119.3845,119.4896,119.3845,119.4801,13346.0
2017-06-07 13:05:00,124.98,125.02,124.96,124.97,13625.0,119.4705,119.5087,119.4514,119.461,13625.0
2017-06-07 13:10:00,124.97,125.08,124.97,125.04,21108.0,119.461,119.5661,119.461,119.5279,21108.0
2017-06-07 13:15:00,125.04,125.21,125.04,125.19,35916.0,119.5279,119.6904,119.5279,119.6713,35916.0
2017-06-07 13:20:00,125.2,125.26,125.13,125.26,17903.0,119.6808,119.7382,119.6139,119.7382,17903.0
2017-06-07 13:25:00,125.3,125.32,125.23,125.26,12829.0,119.7764,119.7955,119.7095,119.7382,12829.0
2017-06-07 13:30:00,125.24,125.25,125.19,125.19,9689.0,119.7191,119.7286,119.6713,119.6713,9689.0
2017-06-07 13:35:00,125.2,125.2,125.05,125.1,16896.0,119.6808,119.6808,119.5374,119.5852,16896.0
2017-06-07 13:40:00,125.11,125.12,125.05,125.12,39959.0,119.5948,119.6043,119.5374,119.6043,39959.0
2017-06-07 13:45:00,125.12,125.18,125.1,125.18,15020.0,119.6043,119.6617,119.5852,119.6617,15020.0
2017-06-07 13:50:00,125.16,125.27,125.16,125.23,24233.0,119.6426,119.7477,119.6426,119.7095,24233.0
2017-06-07 13:55:00,125.25,125.31,125.23,125.24,10432.0,119.7286,119.786,119.7095,119.7191,10432.0
2017-06-07 14:00:00,125.25,125.32,125.21,125.25,13764.0,119.7286,119.7955,119.6904,119.7286,13764.0
2017-06-07 14:05:00,125.26,125.33,125.25,125.29,14139.0,119.7382,119.8051,119.7286,119.7668,14139.0
2017-06-07 14:10:00,125.28,125.32,125.25,125.26,18801.0,119.7573,119.7955,119.7286,119.7382,18801.0
2017-06-07 14:15:00,125.27,125.27,125.23,125.25,14499.0,119.7477,119.7477,119.7095,119.7286,14499.0
2017-06-07 14:20:00,125.26,125.33,125.25,125.3,15305.0,119.7382,119.8051,119.7286,119.7764,15305.0
2017-06-07 14:25:00,125.33,125.37,125.27,125.35,9794.0,119.8051,119.8433,119.7477,119.8242,9794.0
2017-06-07 14:30:00,125.34,125.37,125.31,125.35,14069.0,119.8146,119.8433,119.786,119.8242,14069.0
2017-06-07 14:35:00,125.32,125.36,125.29,125.32,8754.0,119.7955,119.8338,119.7668,119.7955,8754.0
2017-06-07 14:40:00,125.31,125.33,125.26,125.3,9044.0,119.786,119.8051,119.7382,119.7764,9044.0
2017-06-07 14:45:00,125.32,125.35,125.29,125.35,16224.0,119.7955,119.8242,119.7668,119.8242,16224.0
2017-06-07 14:50:00,125.35,125.37,125.3,125.36,12680.0,119.8242,119.8433,119.7764,119.8338,12680.0
2017-06-07 14:55:00,125.36,125.42,125.35,125.4,28512.0,119.8338,119.8911,119.8242,119.872,28512.0
2017-06-07 15:00:00,125.4,125.43,125.35,125.35,24332.0,119.872,119.9007,119.8242,119.8242,24332.0
2017-06-07 15:05:00,125.35,125.38,125.34,125.35,15491.0,119.8242,119.8529,119.8146,119.8242,15491.0
2017-06-07 15:10:00,125.36,125.36,125.26,125.35,48735.0,119.8338,119.8338,119.7382,119.8242,48735.0
2017-06-07 15:15:00,125.36,125.37,125.28,125.37,42929.0,119.8338,119.8433,119.7573,119.8433,42929.0
2017-06-07 15:20:00,125.38,125.4,125.32,125.32,42901.0,119.8529,119.872,119.7955,119.7955,42901.0
2017-06-07 15:25:00,125.32,125.32,125.22,125.23,35273.0,119.7955,119.7955,119.6999,119.7095,35273.0
2017-06-07 15:30:00,125.23,125.24,125.15,125.18,41031.0,119.7095,119.7191,119.633,119.6617,41031.0
2017-06-07 15:35:00,125.16,125.21,125.14,125.17,42491.0,119.6426,119.6904,119.6235,119.6521,42491.0
2017-06-07 15:40:00,125.17,125.33,125.17,125.33,42037.0,119.6521,119.8051,119.6521,119.8051,42037.0
2017-06-07 15:45:00,125.33,125.4,125.32,125.39,40515.0,119.8051,119.872,119.7955,119.8624,40515.0
2017-06-07 15:50:00,125.39,125.39,125.22,125.27,53013.0,119.8624,119.8624,119.6999,119.7477,53013.0
2017-06-07 15:55:00,125.28,125.29,125.06,125.18,238531.0,119.7573,119.7668,119.547,119.6617,238531.0
2017-06-08 09:30:00,125.0,125.4,125.0,125.04,69612.0,119.4896,119.872,119.4896,119.5279,69612.0
2017-06-08 09:35:00,125.02,125.04,124.77,124.77,63752.0,119.5087,119.5279,119.2698,119.2698,63752.0
2017-06-08 09:40:00,124.78,124.8,124.65,124.68,54857.0,119.2793,119.2984,119.1551,119.1837,54857.0
2017-06-08 09:45:00,124.69,124.84,124.61,124.73,39957.0,119.1933,119.3367,119.1168,119.2315,39957.0
2017-06-08 09:50:00,124.73,124.76,124.65,124.73,46005.0,119.2315,119.2602,119.1551,119.2315,46005.0
2017-06-08 09:55:00,124.74,124.83,124.7,124.71,35431.0,119.2411,119.3271,119.2029,119.2124,35431.0
2017-06-08 10:00:00,124.72,124.91,124.71,124.85,46258.0,119.222,119.4036,119.2124,119.3462,46258.0
2017-06-08 10:05:00,124.88,124.95,124.7,124.74,34313.0,119.3749,119.4418,119.2029,119.2411,34313.0
2017-06-08 10:10:00,124.74,124.89,124.74,124.8,43216.0,119.2411,119.3845,119.2411,119.2984,43216.0
2017-06-08 10:15:00,124.78,124.85,124.72,124.8,54911.0,119.2793,119.3462,119.222,119.2984,54911.0
2017-06-08 10:20:00,124.8,124.83,124.46,124.49,47200.0,119.2984,119.3271,118.9734,119.0021,47200.0
2017-06-08 10:25:00,124.5,124.52,124.33,124.41,21759.0,119.0117,119.0308,118.8492,118.9256,21759.0
2017-06-08 10:30:00,124.42,124.43,124.22,124.31,84060.0,118.9352,118.9448,118.744,118.83,84060.0
2017-06-08 10:35:00,124.33,124.38,124.21,124.21,56132.0,118.8492,118.897,118.7345,118.7345,56132.0
2017-06-08 10:40:00,124.21,124.22,124.07,124.1,45483.0,118.7345,118.744,118.6006,118.6293,45483.0
2017-06-08 10:45:00,124.07,124.19,124.05,124.16,39350.0,118.6006,118.7153,118.5815,118.6867,39350.0
2017-06-08 10:50:00,124.18,124.25,124.12,124.24,26070.0,118.7058,118.7727,118.6484,118.7631,26070.0
2017-06-08 10:55:00,124.24,124.28,124.16,124.28,22141.0,118.7631,118.8014,118.6867,118.8014,22141.0
2017-06-08 11:00:00,124.3,124.34,124.28,124.33,20169.0,118.8205,118.8587,118.8014,118.8492,20169.0
2017-06-08 11:05:00,124.33,124.55,124.33,124.45,50981.0,118.8492,119.0595,118.8492,118.9639,50981.0
2017-06-08 11:10:00,124.43,124.47,124.36,124.37,37544.0,118.9448,118.983,118.8778,118.8874,37544.0
2017-06-08 11:15:00,124.38,124.47,124.31,124.32,32516.0,118.897,118.983,118.83,118.8396,32516.0
2017-06-08 11:20:00,124.34,124.4,124.28,124.4,23481.0,118.8587,118.9161,118.8014,118.9161,23481.0
2017-06-08 11:25:00,124.4,124.42,124.29,124.34,17318.0,118.9161,118.9352,118.8109,118.8587,17318.0
2017-06-08 11:30:00,124.34,124.35,124.08,124.1,50080.0,118.8587,118.8683,118.6102,118.6293,50080.0
2017-06-08 11:35:00,124.09,124.3,124.08,124.24,19680.0,118.6197,118.8205,118.6102,118.7631,19680.0
2017-06-08 11:40:00,124.3,124.31,124.21,124.24,16286.0,118.8205,118.83,118.7345,118.7631,16286.0
2017-06-08 11:45:00,124.25,124.39,124.23,124.3,21629.0,118.7727,118.9065,118.7536,118.8205,21629.0
2017-06-08 11:50:00,124.31,124.32,124.23,124.29,19964.0,118.83,118.8396,118.7536,118.8109,19964.0
2017-06-08 11:55:00,124.29,124.29,124.19,124.2,33653.0,118.8109,118.8109,118.7153,118.7249,33653.0
2017-06-08 12:00:00,124.23,124.26,124.18,124.23,21265.0,118.7536,118.7823,118.7058,118.7536,21265.0
2017-06-08 12:05:00,124.23,124.24,124.15,124.18,34585.0,118.7536,118.7631,118.6771,118.7058,34585.0
2017-06-08 12:10:00,124.19,124.24,124.15,124.23,21393.0,118.7153,118.7631,118.6771,118.7536,21393.0
2017-06-08 12:15:00,124.23,124.33,124.21,124.33,28576.0,118.7536,118.8492,118.7345,118.8492,28576.0
2017-06-08 12:20:00,124.33,124.45,124.19,124.27,42231.0,118.8492,118.9639,118.7153,118.7918,42231.0
2017-06-08 12:25:00,124.26,124.38,124.25,124.32,14778.0,118.7823,118.897,118.7727,118.8396,14778.0
2017-06-08 12:30:00,124.32,124.41,124.27,124.41,11205.0,118.8396,118.9256,118.7918,118.9256,11205.0
2017-06-08 12:35:00,124.39,124.44,124.31,124.31,10866.0,118.9065,118.9543,118.83,118.83,10866.0
2017-06-08 12:40:00,124.33,124.45,124.33,124.43,10592.0,118.8492,118.9639,118.8492,118.9448,10592.0
2017-06-08 12:45:00,124.41,124.45,124.38,124.4,25394.0,118.9256,118.9639,118.897,118.9161,25394.0
2017-06-08 12:50:00,124.4,124.4,124.22,124.23,23853.0,118.9161,118.9161,118.744,118.7536,23853.0
2017-06-08 12:55:00,124.22,124.31,124.16,124.31,17176.0,118.744,118.83,118.6867,118.83,17176.0
2017-06-08 13:00:00,124.32,124.42,124.32,124.38,20414.0,118.8396,118.9352,118.8396,118.897,20414.0
2017-06-08 13:05:00,124.37,124.42,124.32,124.39,13579.0,118.8874,118.9352,118.8396,118.9065,13579.0
2017-06-08 13:10:00,124.38,124.41,124.34,124.37,22975.0,118.897,118.9256,118.8587,118.8874,22975.0
2017-06-08 13:15:00,124.36,124.41,124.36,124.39,13802.0,118.8778,118.9256,118.8778,118.9065,13802.0
2017-06-08 13:20:00,124.37,124.39,124.28,124.32,13081.0,118.8874,118.9065,118.8014,118.8396,13081.0
2017-06-08 13:25:00,124.32,124.32,124.11,124.13,38074.0,118.8396,118.8396,118.6389,118.658,38074.0
2017-06-08 13:30:00,124.14,124.19,124.1,124.18,24738.0,118.6675,118.7153,118.6293,118.7058,24738.0
2017-06-08 13:35:00,124.18,124.2,124.06,124.11,56070.0,118.7058,118.7249,118.5911,118.6389,56070.0
2017-06-08 13:40:00,124.12,124.41,124.12,124.4,29543.0,118.6484,118.9256,118.6484,118.9161,29543.0
2017-06-08 13:45:00,124.39,124.46,124.37,124.45,12620.0,118.9065,118.9734,118.8874,118.9639,12620.0
2017-06-08 13:50:00,124.46,124.47,124.36,124.36,18856.0,118.9734,118.983,118.8778,118.8778,18856.0
2017-06-08 13:55:00,124.38,124.39,124.33,124.35,14472.0,118.897,118.9065,118.8492,118.8683,14472.0
2017-06-08 14:00:00,124.36,124.39,124.24,124.25,16241.0,118.8778,118.9065,118.7631,118.7727,16241.0
2017-06-08 14:05:00,124.26,124.35,124.26,124.29,17924.0,118.7823,118.8683,118.7823,118.8109,17924.0
2017-06-08 14:10:00,124.3,124.37,124.19,124.19,26734.0,118.8205,118.8874,118.7153,118.7153,26734.0
2017-06-08 14:15:00,124.19,124.27,124.16,124.24,19564.0,118.7153,118.7918,118.6867,118.7631,19564.0
2017-06-08 14:20:00,124.22,124.26,124.17,124.18,19535.0,118.744,118.7823,118.6962,118.7058,19535.0
2017-06-08 14:25:00,124.19,124.22,124.14,124.18,14935.0,118.7153,118.744,118.6675,118.7058,14935.0
2017-06-08 14:30:00,124.17,124.28,124.15,124.26,18167.0,118.6962,118.8014,118.6771,118.7823,18167.0
2017-06-08 14:35:00,124.26,124.27,124.18,124.26,20316.0,118.7823,118.7918,118.7058,118.7823,20316.0
2017-06-08 14:40:00,124.26,124.29,124.23,124.28,46244.0,118.7823,118.8109,118.7536,118.8014,46244.0
2017-06-08 14:45:00,124.28,124.33,124.17,124.24,30213.0,118.8014,118.8492,118.6962,118.7631,30213.0
2017-06-08 14:50:00,124.25,124.32,124.2,124.23,16620.0,118.7727,118.8396,118.7249,118.7536,16620.0
2017-06-08 14:55:00,124.22,124.29,124.2,124.27,22863.0,118.744,118.8109,118.7249,118.7918,22863.0
2017-06-08 15:00:00,124.26,124.39,124.26,124.37,22716.0,118.7823,118.9065,118.7823,118.8874,22716.0
2017-06-08 15:05:00,124.38,124.48,124.34,124.45,18853.0,118.897,118.9926,118.8587,118.9639,18853.0
2017-06-08 15:10:00,124.45,124.45,124.36,124.38,42446.0,118.9639,118.9639,118.8778,118.897,42446.0
2017-06-08 15:15:00,124.38,124.43,124.36,124.39,32212.0,118.897,118.9448,118.8778,118.9065,32212.0
2017-06-08 15:20:00,124.38,124.42,124.35,124.41,40246.0,118.897,118.9352,118.8683,118.9256,40246.0
2017-06-08 15:25:00,124.41,124.42,124.37,124.41,30350.0,118.9256,118.9352,118.8874,118.9256,30350.0
2017-06-08 15:30:00,124.4,124.5,124.37,124.49,48111.0,118.9161,119.0117,118.8874,119.0021,48111.0
2017-06-08 15:35:00,124.51,124.68,124.49,124.65,31265.0,119.0212,119.1837,119.0021,119.1551,31265.0
2017-06-08 15:40:00,124.66,124.72,124.65,124.66,31007.0,119.1646,119.222,119.1551,119.1646,31007.0
2017-06-08 15:45:00,124.67,124.8,124.65,124.8,71032.0,119.1742,119.2984,119.1551,119.2984,71032.0
2017-06-08 15:50:00,124.79,124.84,124.73,124.74,65730.0,119.2889,119.3367,119.2315,119.2411,65730.0
2017-06-08 15:55:00,124.74,124.75,124.62,124.72,183366.0,119.2411,119.2507,119.1264,119.222,183366.0
2017-06-09 09:30:00,124.92,124.92,124.59,124.63,40881.0,119.4132,119.4132,119.0977,119.1359,40881.0
2017-06-09 09:35:00,124.71,124.74,124.17,124.17,30226.0,119.2124,119.2411,118.6962,118.6962,30226.0
2017-06-09 09:40:00,124.25,124.6,124.25,124.47,12991.0,118.7727,119.1073,118.7727,118.983,12991.0
2017-06-09 09:45:00,124.53,124.73,124.52,124.55,15715.0,119.0403,119.2315,119.0308,119.0595,15715.0
2017-06-09 09:50:00,124.55,124.62,124.43,124.52,18994.0,119.0595,119.1264,118.9448,119.0308,18994.0
2017-06-09 09:55:00,124.49,124.72,124.49,124.63,15613.0,119.0021,119.222,119.0021,119.1359,15613.0
2017-06-09 10:00:00,124.64,124.75,124.55,124.69,13638.0,119.1455,119.2507,119.0595,119.1933,13638.0
2017-06-09 10:05:00,124.73,124.76,124.58,124.59,23784.0,119.2315,119.2602,119.0881,119.0977,23784.0
2017-06-09 10:10:00,124.58,124.65,124.57,124.62,25637.0,119.0881,119.1551,119.0786,119.1264,25637.0
2017-06-09 10:15:00,124.6,124.63,124.56,124.6,30433.0,119.1073,119.1359,119.069,119.1073,30433.0
2017-06-09 10:20:00,124.61,124.79,124.6,124.77,24955.0,119.1168,119.2889,119.1073,119.2698,24955.0
2017-06-09 10:25:00,124.8,124.89,124.75,124.87,19189.0,119.2984,119.3845,119.2507,119.3654,19189.0
2017-06-09 10:30:00,124.87,124.94,124.77,124.94,34609.0,119.3654,119.4323,119.2698,119.4323,34609.0
2017-06-09 10:35:00,124.94,124.94,124.83,124.85,15184.0,119.4323,119.4323,119.3271,119.3462,15184.0
2017-06-09 10:40:00,124.84,124.84,124.69,124.74,22456.0,119.3367,119.3367,119.1933,119.2411,22456.0
2017-06-09 10:45:00,124.73,124.74,124.57,124.57,19197.0,119.2315,119.2411,119.0786,119.0786,19197.0
2017-06-09 10:50:00,124.6,124.6,124.48,124.5,18473.0,119.1073,119.1073,118.9926,119.0117,18473.0
2017-06-09 10:55:00,124.51,124.56,124.36,124.48,34412.0,119.0212,119.069,118.8778,118.9926,34412.0
2017-06-09 11:00:00,124.47,124.61,124.46,124.6,17193.0,118.983,119.1168,118.9734,119.1073,17193.0
2017-06-09 11:05:00,124.62,124.73,124.59,124.68,26205.0,119.1264,119.2315,119.0977,119.1837,26205.0
2017-06-09 11:10:00,124.69,124.78,124.64,124.75,17543.0,119.1933,119.2793,119.1455,119.2507,17543.0
2017-06-09 11:15:00,124.75,124.81,124.7,124.72,21540.0,119.2507,119.308,119.2029,119.222,21540.0
2017-06-09 11:20:00,124.72,124.73,124.64,124.68,23237.0,119.222,119.2315,119.1455,119.1837,23237.0
2017-06-09 11:25:00,124.65,124.68,124.6,124.66,20917.0,119.1551,119.1837,119.1073,119.1646,20917.0
2017-06-09 11:30:00,124.65,124.79,124.65,124.71,18049.0,119.1551,119.2889,119.1551,119.2124,18049.0
2017-06-09 11:35:00,124.68,124.68,124.51,124.55,15419.0,119.1837,119.1837,119.0212,119.0595,15419.0
2017-06-09 11:40:00,124.55,124.68,124.55,124.67,15454.0,119.0595,119.1837,119.0595,119.1742,15454.0
2017-06-09 11:45:00,124.71,124.8,124.69,124.73,11614.0,119.2124,119.2984,119.1933,119.2315,11614.0
2017-06-09 11:50:00,124.72,124.73,124.57,124.6,14028.0,119.222,119.2315,119.0786,119.1073,14028.0
2017-06-09 11:55:00,124.6,124.7,124.58,124.64,12059.0,119.1073,119.2029,119.0881,119.1455,12059.0
2017-06-09 12:00:00,124.63,124.7,124.48,124.69,29601.0,119.1359,119.2029,118.9926,119.1933,29601.0
2017-06-09 12:05:00,124.7,124.72,124.52,124.53,19489.0,119.2029,119.222,119.0308,119.0403,19489.0
2017-06-09 12:10:00,124.54,124.54,124.37,124.38,29324.0,119.0499,119.0499,118.8874,118.897,29324.0
2017-06-09 12:15:00,124.38,124.4,124.08,124.1,38857.0,118.897,118.9161,118.6102,118.6293,38857.0
2017-06-09 12:20:00,124.1,124.2,124.08,124.11,32011.0,118.6293,118.7249,118.6102,118.6389,32011.0
2017-06-09 12:25:00,124.11,124.12,123.98,124.08,25183.0,118.6389,118.6484,118.5146,118.6102,25183.0
2017-06-09 12:30:00,124.08,124.11,123.91,123.96,16898.0,118.6102,118.6389,118.4477,118.4955,16898.0
2017-06-09 12:35:00,123.94,124.04,123.8,123.9,36312.0,118.4764,118.5719,118.3425,118.4381,36312.0
2017-06-09 12:40:00,123.89,123.95,123.86,123.87,26797.0,118.4286,118.4859,118.3999,118.4094,26797.0
2017-06-09 12:45:00,123.89,123.92,123.84,123.87,13572.0,118.4286,118.4572,118.3808,118.4094,13572.0
2017-06-09 12:50:00,123.87,124.05,123.86,124.05,13294.0,118.4094,118.5815,118.3999,118.5815,13294.0
2017-06-09 12:55:00,124.06,124.11,124.0,124.01,14079.0,118.5911,118.6389,118.5337,118.5433,14079.0
2017-06-09 13:00:00,124.01,124.04,123.84,123.84,19962.0,118.5433,118.5719,118.3808,118.3808,19962.0
2017-06-09 13:05:00,123.85,123.85,123.71,123.77,21425.0,118.3903,118.3903,118.2565,118.3139,21425.0
2017-06-09 13:10:00,123.75,123.75,123.32,123.43,43606.0,118.2947,118.2947,117.8837,117.9888,43606.0
2017-06-09 13:15:00,123.41,123.48,123.31,123.43,29322.0,117.9697,118.0366,117.8741,117.9888,29322.0
2017-06-09 13:20:00,123.44,123.72,123.43,123.63,66519.0,117.9984,118.2661,117.9888,118.18,66519.0
2017-06-09 13:25:00,123.64,123.64,123.45,123.47,24920.0,118.1896,118.1896,118.008,118.0271,24920.0
2017-06-09 13:30:00,123.47,123.57,123.44,123.55,18761.0,118.0271,118.1227,117.9984,118.1036,18761.0
2017-06-09 13:35:00,123.54,123.55,123.17,123.28,29110.0,118.094,118.1036,117.7403,117.8455,29110.0
2017-06-09 13:40:00,123.29,123.35,123.21,123.3,21423.0,117.855,117.9124,117.7785,117.8646,21423.0
2017-06-09 13:45:00,123.29,123.3,123.12,123.14,16790.0,117.855,117.8646,117.6925,117.7116,16790.0
2017-06-09 13:50:00,123.12,123.26,123.1,123.14,18010.0,117.6925,117.8263,117.6734,117.7116,18010.0
2017-06-09 13:55:00,123.14,123.19,122.93,122.97,37310.0,117.7116,117.7594,117.5109,117.5491,37310.0
2017-06-09 14:00:00,122.94,123.05,122.91,123.01,57224.0,117.5204,117.6256,117.4918,117.5874,57224.0
2017-06-09 14:05:00,123.0,123.24,123.0,123.05,28537.0,117.5778,117.8072,117.5778,117.6256,28537.0
2017-06-09 14:10:00,123.06,123.12,122.86,122.94,29143.0,117.6352,117.6925,117.444,117.5204,29143.0
2017-06-09 14:15:00,122.99,123.06,122.84,123.05,43830.0,117.5682,117.6352,117.4248,117.6256,43830.0
2017-06-09 14:20:00,123.04,123.13,122.98,123.0,21997.0,117.616,117.7021,117.5587,117.5778,21997.0
2017-06-09 14:25:00,123.0,123.08,122.94,122.98,22196.0,117.5778,117.6543,117.5204,117.5587,22196.0
2017-06-09 14:30:00,122.97,123.06,122.79,122.85,34778.0,117.5491,117.6352,117.3771,117.4344,34778.0
2017-06-09 14:35:00,122.81,122.83,122.66,122.8,33480.0,117.3962,117.4153,117.2528,117.3866,33480.0
2017-06-09 14:40:00,122.78,122.78,122.53,122.55,38969.0,117.3675,117.3675,117.1285,117.1476,38969.0
2017-06-09 14:45:00,122.52,122.59,121.77,121.85,172975.0,117.119,117.1859,116.402,116.4785,172975.0
2017-06-09 14:50:00,121.81,122.35,121.71,122.31,57445.0,116.4403,116.9564,116.3447,116.9182,57445.0
2017-06-09 14:55:00,122.35,122.5,122.29,122.33,48980.0,116.9564,117.0998,116.8991,116.9373,48980.0
2017-06-09 15:00:00,122.36,122.76,122.32,122.59,53149.0,116.966,117.3484,116.9278,117.1859,53149.0
2017-06-09 15:05:00,122.59,122.73,122.38,122.73,39520.0,117.1859,117.3197,116.9851,117.3197,39520.0
2017-06-09 15:10:00,122.72,122.85,122.72,122.82,47504.0,117.3101,117.4344,117.3101,117.4057,47504.0
2017-06-09 15:15:00,122.85,122.99,122.74,122.95,52248.0,117.4344,117.5682,117.3293,117.53,52248.0
2017-06-09 15:20:00,122.95,122.98,122.84,122.93,53301.0,117.53,117.5587,117.4248,117.5109,53301.0
2017-06-09 15:25:00,122.91,123.0,122.76,122.95,58502.0,117.4918,117.5778,117.3484,117.53,58502.0
2017-06-09 15:30:00,122.95,122.96,122.58,122.75,68289.0,117.53,117.5396,117.1763,117.3388,68289.0
2017-06-09 15:35:00,122.76,122.9,122.75,122.85,52673.0,117.3484,117.4822,117.3388,117.4344,52673.0
2017-06-09 15:40:00,122.84,122.84,122.53,122.61,89390.0,117.4248,117.4248,117.1285,117.205,89390.0
2017-06-09 15:45:00,122.64,122.83,122.62,122.76,107547.0,117.2337,117.4153,117.2145,117.3484,107547.0
2017-06-09 15:50:00,122.76,122.95,122.75,122.94,113766.0,117.3484,117.53,117.3388,117.5204,113766.0
2017-06-09 15:55:00,122.95,123.06,122.85,122.99,181428.0,117.53,117.6352,117.4344,117.5682,181428.0
2017-06-12 09:30:00,121.98,122.09,121.1,121.29,150001.0,116.6028,116.7079,115.7616,115.9432,150001.0
2017-06-12 09:35:00,121.26,121.32,120.62,120.67,235216.0,115.9145,115.9719,115.3027,115.3505,235216.0
2017-06-12 09:40:00,120.64,121.03,120.58,120.96,148834.0,115.3218,115.6946,115.2645,115.6277,148834.0
2017-06-12 09:45:00,120.95,121.05,120.72,120.72,79342.0,115.6182,115.7138,115.3983,115.3983,79342.0
2017-06-12 09:50:00,120.72,120.72,120.2,120.52,122807.0,115.3983,115.3983,114.9012,115.2071,122807.0
2017-06-12 09:55:00,120.59,120.8,120.26,120.52,116277.0,115.274,115.4748,114.9586,115.2071,116277.0
2017-06-12 10:00:00,120.53,120.83,120.33,120.73,79423.0,115.2167,115.5035,115.0255,115.4079,79423.0
2017-06-12 10:05:00,120.75,120.79,120.26,120.32,69412.0,115.427,115.4652,114.9586,115.0159,69412.0
2017-06-12 10:10:00,120.31,120.7,120.25,120.47,74812.0,115.0064,115.3792,114.949,115.1593,74812.0
2017-06-12 10:15:00,120.46,120.71,120.33,120.7,57167.0,115.1498,115.3887,115.0255,115.3792,57167.0
2017-06-12 10:20:00,120.68,120.68,120.44,120.64,69296.0,115.3601,115.3601,115.1306,115.3218,69296.0
2017-06-12 10:25:00,120.63,120.64,120.47,120.5,48113.0,115.3123,115.3218,115.1593,115.188,48113.0
2017-06-12 10:30:00,120.5,120.72,120.5,120.57,60494.0,115.188,115.3983,115.188,115.2549,60494.0
2017-06-12 10:35:00,120.57,120.74,120.57,120.68,61008.0,115.2549,115.4174,115.2549,115.3601,61008.0
2017-06-12 10:40:00,120.7,120.84,120.63,120.75,54027.0,115.3792,115.513,115.3123,115.427,54027.0
2017-06-12 10:45:00,120.76,120.87,120.65,120.66,59328.0,115.4365,115.5417,115.3314,115.3409,59328.0
2017-06-12 10:50:00,120.65,120.78,120.58,120.76,54815.0,115.3314,115.4557,115.2645,115.4365,54815.0
2017-06-12 10:55:00,120.77,120.81,120.55,120.68,67980.0,115.4461,115.4843,115.2358,115.3601,67980.0
2017-06-12 11:00:00,120.67,120.89,120.6,120.88,44683.0,115.3505,115.5608,115.2836,115.5513,44683.0
2017-06-12 11:05:00,120.87,121.08,120.86,121.01,73104.0,115.5417,115.7424,115.5321,115.6755,73104.0
2017-06-12 11:10:00,121.01,121.29,120.95,121.26,51519.0,115.6755,115.9432,115.6182,115.9145,51519.0
2017-06-12 11:15:00,121.26,121.43,121.2,121.41,67638.0,115.9145,116.077,115.8571,116.0579,67638.0
2017-06-12 11:20:00,121.43,121.43,121.2,121.36,51803.0,116.077,116.077,115.8571,116.0101,51803.0
2017-06-12 11:25:00,121.31,121.37,121.15,121.15,59151.0,115.9623,116.0197,115.8093,115.8093,59151.0
2017-06-12 11:30:00,121.14,121.34,121.13,121.13,39157.0,115.7998,115.991,115.7902,115.7902,39157.0
2017-06-12 11:35:00,121.15,121.33,121.13,121.23,47443.0,115.8093,115.9814,115.7902,115.8858,47443.0
2017-06-12 11:40:00,121.24,121.24,120.93,121.0,51103.0,115.8954,115.8954,115.599,115.666,51103.0
2017-06-12 11:45:00,121.01,121.04,120.83,120.84,39875.0,115.6755,115.7042,115.5035,115.513,39875.0
2017-06-12 11:50:00,120.84,121.02,120.82,121.0,33758.0,115.513,115.6851,115.4939,115.666,33758.0
2017-06-12 11:55:00,121.02,121.08,120.86,121.08,26853.0,115.6851,115.7424,115.5321,115.7424,26853.0
2017-06-12 12:00:00,121.1,121.13,120.93,120.96,40300.0,115.7616,115.7902,115.599,115.6277,40300.0
2017-06-12 12:05:00,120.95,120.98,120.87,120.97,31044.0,115.6182,115.6468,115.5417,115.6373,31044.0
2017-06-12 12:10:00,120.96,121.17,120.95,121.11,23389.0,115.6277,115.8285,115.6182,115.7711,23389.0
2017-06-12 12:15:00,121.11,121.11,120.93,121.04,35253.0,115.7711,115.7711,115.599,115.7042,35253.0
2017-06-12 12:20:00,121.04,121.05,120.72,120.77,34255.0,115.7042,115.7138,115.3983,115.4461,34255.0
2017-06-12 12:25:00,120.77,120.88,120.75,120.85,29183.0,115.4461,115.5513,115.427,115.5226,29183.0
2017-06-12 12:30:00,120.85,120.94,120.83,120.85,30671.0,115.5226,115.6086,115.5035,115.5226,30671.0
2017-06-12 12:35:00,120.85,121.01,120.79,120.98,39377.0,115.5226,115.6755,115.4652,115.6468,39377.0
2017-06-12 12:40:00,120.97,120.99,120.87,120.88,29363.0,115.6373,115.6564,115.5417,115.5513,29363.0
2017-06-12 12:45:00,120.89,120.89,120.74,120.76,27543.0,115.5608,115.5608,115.4174,115.4365,27543.0
2017-06-12 12:50:00,120.76,120.86,120.76,120.8,34709.0,115.4365,115.5321,115.4365,115.4748,34709.0
2017-06-12 12:55:00,120.81,120.81,120.58,120.67,29276.0,115.4843,115.4843,115.2645,115.3505,29276.0
2017-06-12 13:00:00,120.67,120.71,120.61,120.67,34504.0,115.3505,115.3887,115.2932,115.3505,34504.0
2017-06-12 13:05:00,120.66,120.75,120.65,120.75,30033.0,115.3409,115.427,115.3314,115.427,30033.0
2017-06-12 13:10:00,120.72,120.84,120.68,120.8,31509.0,115.3983,115.513,115.3601,115.4748,31509.0
2017-06-12 13:15:00,120.81,120.81,120.68,120.73,40539.0,115.4843,115.4843,115.3601,115.4079,40539.0
2017-06-12 13:20:00,120.73,120.88,120.73,120.84,29176.0,115.4079,115.5513,115.4079,115.513,29176.0
2017-06-12 13:25:00,120.84,120.86,120.72,120.78,33831.0,115.513,115.5321,115.3983,115.4557,33831.0
2017-06-12 13:30:00,120.79,120.87,120.74,120.75,31984.0,115.4652,115.5417,115.4174,115.427,31984.0
2017-06-12 13:35:00,120.75,120.8,120.67,120.67,37909.0,115.427,115.4748,115.3505,115.3505,37909.0
2017-06-12 13:40:00,120.67,120.79,120.62,120.66,34300.0,115.3505,115.4652,115.3027,115.3409,34300.0
2017-06-12 13:45:00,120.63,120.75,120.63,120.73,27000.0,115.3123,115.427,115.3123,115.4079,27000.0
2017-06-12 13:50:00,120.7,120.7,120.6,120.6,31366.0,115.3792,115.3792,115.2836,115.2836,31366.0
2017-06-12 13:55:00,120.61,120.66,120.57,120.61,34651.0,115.2932,115.3409,115.2549,115.2932,34651.0
2017-06-12 14:00:00,120.61,120.66,120.57,120.57,34112.0,115.2932,115.3409,115.2549,115.2549,34112.0
2017-06-12 14:05:00,120.57,120.6,120.5,120.58,45880.0,115.2549,115.2836,115.188,115.2645,45880.0
2017-06-12 14:10:00,120.58,120.76,120.57,120.71,35503.0,115.2645,115.4365,115.2549,115.3887,35503.0
2017-06-12 14:15:00,120.71,120.74,120.61,120.61,30759.0,115.3887,115.4174,115.2932,115.2932,30759.0
2017-06-12 14:20:00,120.61,120.68,120.59,120.59,36179.0,115.2932,115.3601,115.274,115.274,36179.0
2017-06-12 14:25:00,120.59,120.68,120.57,120.64,38514.0,115.274,115.3601,115.2549,115.3218,38514.0
2017-06-12 14:30:00,120.63,120.93,120.62,120.9,46953.0,115.3123,115.599,115.3027,115.5704,46953.0
2017-06-12 14:35:00,120.9,120.9,120.83,120.87,46370.0,115.5704,115.5704,115.5035,115.5417,46370.0
2017-06-12 14:40:00,120.88,120.95,120.83,120.89,48450.0,115.5513,115.6182,115.5035,115.5608,48450.0
2017-06-12 14:45:00,120.9,120.92,120.73,120.79,58147.0,115.5704,115.5895,115.4079,115.4652,58147.0
2017-06-12 14:50:00,120.79,120.8,120.66,120.67,57216.0,115.4652,115.4748,115.3409,115.3505,57216.0
2017-06-12 14:55:00,120.67,120.77,120.66,120.74,95178.0,115.3505,115.4461,115.3409,115.4174,95178.0
2017-06-12 15:00:00,120.74,120.81,120.6,120.77,100057.0,115.4174,115.4843,115.2836,115.4461,100057.0
2017-06-12 15:05:00,120.77,120.98,120.77,120.93,50754.0,115.4461,115.6468,115.4461,115.599,50754.0
2017-06-12 15:10:00,120.94,120.98,120.82,120.88,46689.0,115.6086,115.6468,115.4939,115.5513,46689.0
2017-06-12 15:15:00,120.87,120.9,120.74,120.8,52816.0,115.5417,115.5704,115.4174,115.4748,52816.0
2017-06-12 15:20:00,120.8,120.87,120.79,120.8,46708.0,115.4748,115.5417,115.4652,115.4748,46708.0
2017-06-12 15:25:00,120.79,120.82,120.7,120.73,51663.0,115.4652,115.4939,115.3792,115.4079,51663.0
2017-06-12 15:30:00,120.73,120.73,120.63,120.63,60203.0,115.4079,115.4079,115.3123,115.3123,60203.0
2017-06-12 15:35:00,120.63,120.75,120.63,120.69,101492.0,115.3123,115.427,115.3123,115.3696,101492.0
2017-06-12 15:40:00,120.69,120.76,120.59,120.63,108757.0,115.3696,115.4365,115.274,115.3123,108757.0
2017-06-12 15:45:00,120.63,120.75,120.58,120.64,123492.0,115.3123,115.427,115.2645,115.3218,123492.0
2017-06-12 15:50:00,120.64,120.79,120.64,120.67,191885.0,115.3218,115.4652,115.3218,115.3505,191885.0
2017-06-12 15:55:00,120.67,120.8,120.66,120.79,397223.0,115.3505,115.4748,115.3409,115.4652,397223.0
2017-06-13 09:30:00,121.24,121.55,121.09,121.11,123997.0,115.8954,116.1917,115.752,115.7711,123997.0
2017-06-13 09:35:00,121.11,121.55,121.1,121.29,64226.0,115.7711,116.1917,115.7616,115.9432,64226.0
2017-06-13 09:40:00,121.31,122.25,121.3,122.15,87959.0,115.9623,116.8609,115.9527,116.7653,87959.0
2017-06-13 09:45:00,122.14,122.63,122.11,122.58,117609.0,116.7557,117.2241,116.727,117.1763,117609.0
2017-06-13 09:50:00,122.58,122.64,122.45,122.54,95671.0,117.1763,117.2337,117.052,117.1381,95671.0
2017-06-13 09:55:00,122.54,122.54,122.22,122.32,59313.0,117.1381,117.1381,116.8322,116.9278,59313.0
2017-06-13 10:00:00,122.27,122.58,122.27,122.57,63229.0,116.88,117.1763,116.88,117.1668,63229.0
2017-06-13 10:05:00,122.57,122.57,122.36,122.44,48334.0,117.1668,117.1668,116.966,117.0425,48334.0
2017-06-13 10:10:00,122.42,122.43,122.21,122.23,36984.0,117.0234,117.0329,116.8226,116.8417,36984.0
2017-06-13 10:15:00,122.25,122.25,122.04,122.14,37313.0,116.8609,116.8609,116.6601,116.7557,37313.0
2017-06-13 10:20:00,122.16,122.35,122.11,122.15,54803.0,116.7748,116.9564,116.727,116.7653,54803.0
2017-06-13 10:25:00,122.16,122.32,122.13,122.23,30790.0,116.7748,116.9278,116.7461,116.8417,30790.0
2017-06-13 10:30:00,122.23,122.26,122.07,122.11,42962.0,116.8417,116.8704,116.6888,116.727,42962.0
2017-06-13 10:35:00,122.09,122.18,122.05,122.1,26518.0,116.7079,116.7939,116.6697,116.7175,26518.0
2017-06-13 10:40:00,122.09,122.17,121.84,121.87,40883.0,116.7079,116.7844,116.4689,116.4976,40883.0
2017-06-13 10:45:00,121.89,121.99,121.79,121.99,31160.0,116.5167,116.6123,116.4211,116.6123,31160.0
2017-06-13 10:50:00,121.96,121.96,121.79,121.81,31283.0,116.5836,116.5836,116.4211,116.4403,31283.0
2017-06-13 10:55:00,121.79,121.86,121.58,121.67,38125.0,116.4211,116.4881,116.2204,116.3064,38125.0
2017-06-13 11:00:00,121.67,121.69,121.55,121.65,39013.0,116.3064,116.3255,116.1917,116.2873,39013.0
2017-06-13 11:05:00,121.63,121.71,121.58,121.68,38139.0,116.2682,116.3447,116.2204,116.316,38139.0
2017-06-13 11:10:00,121.69,121.85,121.69,121.79,38129.0,116.3255,116.4785,116.3255,116.4211,38129.0
2017-06-13 11:15:00,121.78,121.9,121.74,121.9,19285.0,116.4116,116.5263,116.3733,116.5263,19285.0
2017-06-13 11:20:00,121.91,121.93,121.8,121.86,36398.0,116.5358,116.555,116.4307,116.4881,36398.0
2017-06-13 11:25:00,121.88,121.97,121.87,121.93,31096.0,116.5072,116.5932,116.4976,116.555,31096.0
2017-06-13 11:30:00,121.95,122.02,121.87,121.91,16960.0,116.5741,116.641,116.4976,116.5358,16960.0
2017-06-13 11:35:00,121.9,121.96,121.85,121.85,34064.0,116.5263,116.5836,116.4785,116.4785,34064.0
2017-06-13 11:40:00,121.87,122.04,121.75,121.99,33492.0,116.4976,116.6601,116.3829,116.6123,33492.0
2017-06-13 11:45:00,121.99,122.02,121.9,121.92,16208.0,116.6123,116.641,116.5263,116.5454,16208.0
2017-06-13 11:50:00,121.92,121.99,121.89,121.97,22407.0,116.5454,116.6123,116.5167,116.5932,22407.0
2017-06-13 11:55:00,121.95,122.06,121.91,122.04,39010.0,116.5741,116.6792,116.5358,116.6601,39010.0
2017-06-13 12:00:00,122.04,122.08,121.95,121.99,37586.0,116.6601,116.6984,116.5741,116.6123,37586.0
2017-06-13 12:05:00,121.99,122.18,121.99,122.11,17808.0,116.6123,116.7939,116.6123,116.727,17808.0
2017-06-13 12:10:00,122.1,122.2,122.1,122.2,19500.0,116.7175,116.8131,116.7175,116.8131,19500.0
2017-06-13 12:15:00,122.2,122.28,122.17,122.21,32741.0,116.8131,116.8895,116.7844,116.8226,32741.0
2017-06-13 12:20:00,122.21,122.22,122.02,122.03,33631.0,116.8226,116.8322,116.641,116.6506,33631.0
2017-06-13 12:25:00,122.0,122.06,121.95,121.97,24304.0,116.6219,116.6792,116.5741,116.5932,24304.0
2017-06-13 12:30:00,121.97,122.04,121.93,121.95,23917.0,116.5932,116.6601,116.555,116.5741,23917.0
2017-06-13 12:35:00,121.95,122.01,121.92,122.01,26154.0,116.5741,116.6314,116.5454,116.6314,26154.0
2017-06-13 12:40:00,122.02,122.14,121.98,122.1,25797.0,116.641,116.7557,116.6028,116.7175,25797.0
2017-06-13 12:45:00,122.12,122.25,122.12,122.12,18791.0,116.7366,116.8609,116.7366,116.7366,18791.0
2017-06-13 12:50:00,122.13,122.16,122.12,122.12,25005.0,116.7461,116.7748,116.7366,116.7366,25005.0
2017-06-13 12:55:00,122.12,122.15,122.06,122.13,31555.0,116.7366,116.7653,116.6792,116.7461,31555.0
2017-06-13 13:00:00,122.12,122.15,122.06,122.1,21872.0,116.7366,116.7653,116.6792,116.7175,21872.0
2017-06-13 13:05:00,122.1,122.12,122.05,122.07,29732.0,116.7175,116.7366,116.6697,116.6888,29732.0
2017-06-13 13:10:00,122.07,122.18,122.05,122.12,23433.0,116.6888,116.7939,116.6697,116.7366,23433.0
2017-06-13 13:15:00,122.12,122.19,122.08,122.13,32811.0,116.7366,116.8035,116.6984,116.7461,32811.0
2017-06-13 13:20:00,122.13,122.24,122.1,122.23,28388.0,116.7461,116.8513,116.7175,116.8417,28388.0
2017-06-13 13:25:00,122.23,122.23,122.13,122.15,39656.0,116.8417,116.8417,116.7461,116.7653,39656.0
2017-06-13 13:30:00,122.15,122.18,122.1,122.17,30665.0,116.7653,116.7939,116.7175,116.7844,30665.0
2017-06-13 13:35:00,122.16,122.24,122.13,122.18,32223.0,116.7748,116.8513,116.7461,116.7939,32223.0
2017-06-13 13:40:00,122.15,122.22,122.1,122.21,19369.0,116.7653,116.8322,116.7175,116.8226,19369.0
2017-06-13 13:45:00,122.22,122.24,122.14,122.23,24317.0,116.8322,116.8513,116.7557,116.8417,24317.0
2017-06-13 13:50:00,122.22,122.37,122.2,122.37,25834.0,116.8322,116.9756,116.8131,116.9756,25834.0
2017-06-13 13:55:00,122.38,122.53,122.34,122.51,31179.0,116.9851,117.1285,116.9469,117.1094,31179.0
2017-06-13 14:00:00,122.51,122.66,122.51,122.6,31355.0,117.1094,117.2528,117.1094,117.1954,31355.0
2017-06-13 14:05:00,122.58,122.71,122.54,122.63,27514.0,117.1763,117.3006,117.1381,117.2241,27514.0
2017-06-13 14:10:00,122.62,122.67,122.47,122.59,34535.0,117.2145,117.2623,117.0712,117.1859,34535.0
2017-06-13 14:15:00,122.58,122.61,122.38,122.41,34727.0,117.1763,117.205,116.9851,117.0138,34727.0
2017-06-13 14:20:00,122.41,122.48,122.33,122.41,27143.0,117.0138,117.0807,116.9373,117.0138,27143.0
2017-06-13 14:25:00,122.4,122.42,122.36,122.41,22012.0,117.0042,117.0234,116.966,117.0138,22012.0
2017-06-13 14:30:00,122.41,122.47,122.35,122.4,20352.0,117.0138,117.0712,116.9564,117.0042,20352.0
2017-06-13 14:35:00,122.4,122.57,122.38,122.57,27302.0,117.0042,117.1668,116.9851,117.1668,27302.0
2017-06-13 14:40:00,122.57,122.59,122.51,122.53,21783.0,117.1668,117.1859,117.1094,117.1285,21783.0
2017-06-13 14:45:00,122.53,122.61,122.53,122.53,26442.0,117.1285,117.205,117.1285,117.1285,26442.0
2017-06-13 14:50:00,122.54,122.59,122.43,122.43,28122.0,117.1381,117.1859,117.0329,117.0329,28122.0
2017-06-13 14:55:00,122.47,122.47,122.37,122.39,20520.0,117.0712,117.0712,116.9756,116.9947,20520.0
2017-06-13 15:00:00,122.37,122.43,122.34,122.41,22691.0,116.9756,117.0329,116.9469,117.0138,22691.0
2017-06-13 15:05:00,122.4,122.4,122.25,122.31,35168.0,117.0042,117.0042,116.8609,116.9182,35168.0
2017-06-13 15:10:00,122.31,122.33,122.24,122.25,22401.0,116.9182,116.9373,116.8513,116.8609,22401.0
2017-06-13 15:15:00,122.25,122.28,122.22,122.26,24399.0,116.8609,116.8895,116.8322,116.8704,24399.0
2017-06-13 15:20:00,122.26,122.3,122.21,122.27,33738.0,116.8704,116.9087,116.8226,116.88,33738.0
2017-06-13 15:25:00,122.28,122.4,122.28,122.4,38148.0,116.8895,117.0042,116.8895,117.0042,38148.0
2017-06-13 15:30:00,122.39,122.39,122.27,122.31,44087.0,116.9947,116.9947,116.88,116.9182,44087.0
2017-06-13 15:35:00,122.31,122.33,122.22,122.28,65866.0,116.9182,116.9373,116.8322,116.8895,65866.0
2017-06-13 15:40:00,122.29,122.32,122.21,122.31,55064.0,116.8991,116.9278,116.8226,116.9182,55064.0
2017-06-13 15:45:00,122.31,122.32,122.25,122.3,46170.0,116.9182,116.9278,116.8609,116.9087,46170.0
2017-06-13 15:50:00,122.3,122.31,122.14,122.16,71644.0,116.9087,116.9182,116.7557,116.7748,71644.0
2017-06-13 15:55:00,122.16,122.29,122.1,122.29,165349.0,116.7748,116.8991,116.7175,116.8991,165349.0
2017-06-14 09:30:00,122.82,123.05,122.61,122.99,69064.0,117.4057,117.6256,117.205,117.5682,69064.0
2017-06-14 09:35:00,122.99,123.08,122.65,122.77,31295.0,117.5682,117.6543,117.2432,117.3579,31295.0
2017-06-14 09:40:00,122.73,122.94,122.68,122.8,23884.0,117.3197,117.5204,117.2719,117.3866,23884.0
2017-06-14 09:45:00,122.82,123.12,122.82,123.01,41144.0,117.4057,117.6925,117.4057,117.5874,41144.0
2017-06-14 09:50:00,123.01,123.01,122.72,122.82,18483.0,117.5874,117.5874,117.3101,117.4057,18483.0
2017-06-14 09:55:00,122.87,123.09,122.87,123.01,17834.0,117.4535,117.6638,117.4535,117.5874,17834.0
2017-06-14 10:00:00,123.02,123.13,122.97,123.07,37203.0,117.5969,117.7021,117.5491,117.6447,37203.0
2017-06-14 10:05:00,123.1,123.1,122.94,123.03,21101.0,117.6734,117.6734,117.5204,117.6065,21101.0
2017-06-14 10:10:00,123.03,123.16,122.97,123.04,33157.0,117.6065,117.7307,117.5491,117.616,33157.0
2017-06-14 10:15:00,123.04,123.09,122.94,122.99,29649.0,117.616,117.6638,117.5204,117.5682,29649.0
2017-06-14 10:20:00,123.01,123.01,122.85,122.95,23763.0,117.5874,117.5874,117.4344,117.53,23763.0
2017-06-14 10:25:00,122.97,122.99,122.79,122.79,15113.0,117.5491,117.5682,117.3771,117.3771,15113.0
2017-06-14 10:30:00,122.76,122.97,122.75,122.81,12662.0,117.3484,117.5491,117.3388,117.3962,12662.0
2017-06-14 10:35:00,122.83,122.89,122.76,122.89,17048.0,117.4153,117.4726,117.3484,117.4726,17048.0
2017-06-14 10:40:00,122.87,122.97,122.79,122.95,18169.0,117.4535,117.5491,117.3771,117.53,18169.0
2017-06-14 10:45:00,122.98,123.0,122.87,122.89,18983.0,117.5587,117.5778,117.4535,117.4726,18983.0
2017-06-14 10:50:00,122.93,122.99,122.86,122.9,20952.0,117.5109,117.5682,117.444,117.4822,20952.0
2017-06-14 10:55:00,122.85,122.86,122.62,122.63,72519.0,117.4344,117.444,117.2145,117.2241,72519.0
2017-06-14 11:00:00,122.62,122.64,122.54,122.55,73338.0,117.2145,117.2337,117.1381,117.1476,73338.0
2017-06-14 11:05:00,122.55,122.76,122.52,122.76,12498.0,117.1476,117.3484,117.119,117.3484,12498.0
2017-06-14 11:10:00,122.72,122.75,122.55,122.56,10816.0,117.3101,117.3388,117.1476,117.1572,10816.0
2017-06-14 11:15:00,122.53,122.62,122.52,122.56,13171.0,117.1285,117.2145,117.119,117.1572,13171.0
2017-06-14 11:20:00,122.53,122.57,122.47,122.54,18072.0,117.1285,117.1668,117.0712,117.1381,18072.0
2017-06-14 11:25:00,122.55,122.57,122.45,122.54,23129.0,117.1476,117.1668,117.052,117.1381,23129.0
2017-06-14 11:30:00,122.59,122.61,122.5,122.55,12314.0,117.1859,117.205,117.0998,117.1476,12314.0
2017-06-14 11:35:00,122.53,122.63,122.53,122.56,14443.0,117.1285,117.2241,117.1285,117.1572,14443.0
2017-06-14 11:40:00,122.54,122.56,122.45,122.45,28761.0,117.1381,117.1572,117.052,117.052,28761.0
2017-06-14 11:45:00,122.45,122.65,122.45,122.65,15279.0,117.052,117.2432,117.052,117.2432,15279.0
2017-06-14 11:50:00,122.64,122.66,122.51,122.51,22847.0,117.2337,117.2528,117.1094,117.1094,22847.0
2017-06-14 11:55:00,122.51,122.57,122.47,122.56,17607.0,117.1094,117.1668,117.0712,117.1572,17607.0
2017-06-14 12:00:00,122.57,122.62,122.43,122.49,41690.0,117.1668,117.2145,117.0329,117.0903,41690.0
2017-06-14 12:05:00,122.48,122.51,122.42,122.42,18437.0,117.0807,117.1094,117.0234,117.0234,18437.0
2017-06-14 12:10:00,122.44,122.45,122.29,122.34,22295.0,117.0425,117.052,116.8991,116.9469,22295.0
2017-06-14 12:15:00,122.35,122.37,122.22,122.23,19826.0,116.9564,116.9756,116.8322,116.8417,19826.0
2017-06-14 12:20:00,122.25,122.32,122.23,122.32,17992.0,116.8609,116.9278,116.8417,116.9278,17992.0
2017-06-14 12:25:00,122.34,122.49,122.32,122.44,19671.0,116.9469,117.0903,116.9278,117.0425,19671.0
2017-06-14 12:30:00,122.44,122.48,122.4,122.45,44541.0,117.0425,117.0807,117.0042,117.052,44541.0
2017-06-14 12:35:00,122.45,122.49,122.43,122.49,22199.0,117.052,117.0903,117.0329,117.0903,22199.0
2017-06-14 12:40:00,122.5,122.54,122.47,122.47,24046.0,117.0998,117.1381,117.0712,117.0712,24046.0
2017-06-14 12:45:00,122.47,122.53,122.43,122.53,27387.0,117.0712,117.1285,117.0329,117.1285,27387.0
2017-06-14 12:50:00,122.53,122.55,122.43,122.44,43000.0,117.1285,117.1476,117.0329,117.0425,43000.0
2017-06-14 12:55:00,122.44,122.48,122.43,122.44,30373.0,117.0425,117.0807,117.0329,117.0425,30373.0
2017-06-14 13:00:00,122.46,122.6,122.44,122.55,21869.0,117.0616,117.1954,117.0425,117.1476,21869.0
2017-06-14 13:05:00,122.55,122.64,122.51,122.58,17589.0,117.1476,117.2337,117.1094,117.1763,17589.0
2017-06-14 13:10:00,122.59,122.62,122.55,122.61,19666.0,117.1859,117.2145,117.1476,117.205,19666.0
2017-06-14 13:15:00,122.61,122.62,122.55,122.61,21182.0,117.205,117.2145,117.1476,117.205,21182.0
2017-06-14 13:20:00,122.59,122.66,122.57,122.64,10735.0,117.1859,117.2528,117.1668,117.2337,10735.0
2017-06-14 13:25:00,122.65,122.75,122.64,122.75,9160.0,117.2432,117.3388,117.2337,117.3388,9160.0
2017-06-14 13:30:00,122.73,122.84,122.69,122.74,27333.0,117.3197,117.4248,117.2815,117.3293,27333.0
2017-06-14 13:35:00,122.73,122.79,122.7,122.75,9712.0,117.3197,117.3771,117.291,117.3388,9712.0
2017-06-14 13:40:00,122.76,122.77,122.68,122.72,21317.0,117.3484,117.3579,117.2719,117.3101,21317.0
2017-06-14 13:45:00,122.7,122.82,122.69,122.82,15614.0,117.291,117.4057,117.2815,117.4057,15614.0
2017-06-14 13:50:00,122.82,122.92,122.8,122.8,29604.0,117.4057,117.5013,117.3866,117.3866,29604.0
2017-06-14 13:55:00,122.8,122.81,122.65,122.73,29764.0,117.3866,117.3962,117.2432,117.3197,29764.0
2017-06-14 14:00:00,122.74,122.92,122.74,122.89,27613.0,117.3293,117.5013,117.3293,117.4726,27613.0
2017-06-14 14:05:00,122.89,123.09,122.89,123.04,20106.0,117.4726,117.6638,117.4726,117.616,20106.0
2017-06-14 14:10:00,123.09,123.14,122.92,123.05,18617.0,117.6638,117.7116,117.5013,117.6256,18617.0
2017-06-14 14:15:00,123.01,123.03,122.62,122.75,22074.0,117.5874,117.6065,117.2145,117.3388,22074.0
2017-06-14 14:20:00,122.79,122.91,122.76,122.82,12029.0,117.3771,117.4918,117.3484,117.4057,12029.0
2017-06-14 14:25:00,122.81,122.99,122.8,122.88,11048.0,117.3962,117.5682,117.3866,117.4631,11048.0
2017-06-14 14:30:00,122.95,123.02,122.81,122.97,14089.0,117.53,117.5969,117.3962,117.5491,14089.0
2017-06-14 14:35:00,122.96,122.96,122.69,122.85,16320.0,117.5396,117.5396,117.2815,117.4344,16320.0
2017-06-14 14:40:00,122.86,122.9,122.44,122.5,60660.0,117.444,117.4822,117.0425,117.0998,60660.0
2017-06-14 14:45:00,122.5,122.5,122.23,122.34,23055.0,117.0998,117.0998,116.8417,116.9469,23055.0
2017-06-14 14:50:00,122.31,122.55,122.28,122.48,20206.0,116.9182,117.1476,116.8895,117.0807,20206.0
2017-06-14 14:55:00,122.48,122.52,122.37,122.38,15417.0,117.0807,117.119,116.9756,116.9851,15417.0
2017-06-14 15:00:00,122.41,122.41,122.27,122.39,10803.0,117.0138,117.0138,116.88,116.9947,10803.0
2017-06-14 15:05:00,122.41,122.42,122.23,122.26,10575.0,117.0138,117.0234,116.8417,116.8704,10575.0
2017-06-14 15:10:00,122.23,122.23,121.76,121.96,58026.0,116.8417,116.8417,116.3925,116.5836,58026.0
2017-06-14 15:15:00,121.92,122.14,121.85,122.13,27525.0,116.5454,116.7557,116.4785,116.7461,27525.0
2017-06-14 15:20:00,122.15,122.27,122.08,122.23,23051.0,116.7653,116.88,116.6984,116.8417,23051.0
2017-06-14 15:25:00,122.26,122.33,122.16,122.29,32916.0,116.8704,116.9373,116.7748,116.8991,32916.0
2017-06-14 15:30:00,122.28,122.44,122.23,122.44,40305.0,116.8895,117.0425,116.8417,117.0425,40305.0
2017-06-14 15:35:00,122.42,122.51,122.37,122.51,59934.0,117.0234,117.1094,116.9756,117.1094,59934.0
2017-06-14 15:40:00,122.5,122.52,122.43,122.51,29522.0,117.0998,117.119,117.0329,117.1094,29522.0
2017-06-14 15:45:00,122.51,122.59,122.43,122.58,36083.0,117.1094,117.1859,117.0329,117.1763,36083.0
2017-06-14 15:50:00,122.58,122.69,122.52,122.66,45352.0,117.1763,117.2815,117.119,117.2528,45352.0
2017-06-14 15:55:00,122.67,122.68,122.48,122.57,123286.0,117.2623,117.2719,117.0807,117.1668,123286.0
2017-06-15 09:30:00,121.07,121.37,119.89,120.09,142369.0,115.7329,116.0197,114.6049,114.7961,142369.0
2017-06-15 09:35:00,120.1,120.96,120.05,120.94,102496.0,114.8056,115.6277,114.7578,115.6086,102496.0
2017-06-15 09:40:00,120.91,121.1,120.68,120.77,84487.0,115.5799,115.7616,115.3601,115.4461,84487.0
2017-06-15 09:45:00,120.77,121.17,120.55,121.15,43269.0,115.4461,115.8285,115.2358,115.8093,43269.0
2017-06-15 09:50:00,121.17,121.34,121.1,121.16,27762.0,115.8285,115.991,115.7616,115.8189,27762.0
2017-06-15 09:55:00,121.16,121.51,121.1,121.4,34264.0,115.8189,116.1535,115.7616,116.0483,34264.0
2017-06-15 10:00:00,121.39,121.46,121.21,121.21,33464.0,116.0388,116.1057,115.8667,115.8667,33464.0
2017-06-15 10:05:00,121.24,121.26,121.1,121.2,21010.0,115.8954,115.9145,115.7616,115.8571,21010.0
2017-06-15 10:10:00,121.15,121.21,121.03,121.16,17358.0,115.8093,115.8667,115.6946,115.8189,17358.0
2017-06-15 10:15:00,121.13,121.15,120.94,121.0,25124.0,115.7902,115.8093,115.6086,115.666,25124.0
2017-06-15 10:20:00,121.0,121.0,120.76,120.78,19115.0,115.666,115.666,115.4365,115.4557,19115.0
2017-06-15 10:25:00,120.77,120.91,120.58,120.9,38780.0,115.4461,115.5799,115.2645,115.5704,38780.0
2017-06-15 10:30:00,120.86,120.92,120.78,120.83,19171.0,115.5321,115.5895,115.4557,115.5035,19171.0
2017-06-15 10:35:00,120.85,121.05,120.71,121.02,20220.0,115.5226,115.7138,115.3887,115.6851,20220.0
2017-06-15 10:40:00,120.99,121.03,120.87,120.97,20736.0,115.6564,115.6946,115.5417,115.6373,20736.0
2017-06-15 10:45:00,121.0,121.05,120.87,120.94,34812.0,115.666,115.7138,115.5417,115.6086,34812.0
2017-06-15 10:50:00,120.94,120.97,120.81,120.97,17053.0,115.6086,115.6373,115.4843,115.6373,17053.0
2017-06-15 10:55:00,120.99,121.07,120.94,121.05,21542.0,115.6564,115.7329,115.6086,115.7138,21542.0
2017-06-15 11:00:00,121.05,121.11,120.97,121.0,34402.0,115.7138,115.7711,115.6373,115.666,34402.0
2017-06-15 11:05:00,121.04,121.21,121.02,121.15,24302.0,115.7042,115.8667,115.6851,115.8093,24302.0
2017-06-15 11:10:00,121.11,121.23,121.08,121.13,33251.0,115.7711,115.8858,115.7424,115.7902,33251.0
2017-06-15 11:15:00,121.12,121.36,121.1,121.24,24711.0,115.7807,116.0101,115.7616,115.8954,24711.0
2017-06-15 11:20:00,121.24,121.36,121.2,121.2,55533.0,115.8954,116.0101,115.8571,115.8571,55533.0
2017-06-15 11:25:00,121.17,121.33,121.15,121.33,18596.0,115.8285,115.9814,115.8093,115.9814,18596.0
2017-06-15 11:30:00,121.29,121.3,121.2,121.26,12880.0,115.9432,115.9527,115.8571,115.9145,12880.0
2017-06-15 11:35:00,121.28,121.28,121.18,121.21,15860.0,115.9336,115.9336,115.838,115.8667,15860.0
2017-06-15 11:40:00,121.2,121.21,121.1,121.1,13816.0,115.8571,115.8667,115.7616,115.7616,13816.0
2017-06-15 11:45:00,121.13,121.15,120.99,121.03,21121.0,115.7902,115.8093,115.6564,115.6946,21121.0
2017-06-15 11:50:00,121.03,121.03,120.95,121.02,23885.0,115.6946,115.6946,115.6182,115.6851,23885.0
2017-06-15 11:55:00,121.02,121.04,120.9,120.9,15761.0,115.6851,115.7042,115.5704,115.5704,15761.0
2017-06-15 12:00:00,120.91,121.02,120.89,121.01,22219.0,115.5799,115.6851,115.5608,115.6755,22219.0
2017-06-15 12:05:00,121.01,121.03,120.95,120.99,16114.0,115.6755,115.6946,115.6182,115.6564,16114.0
2017-06-15 12:10:00,121.02,121.02,120.94,120.99,15576.0,115.6851,115.6851,115.6086,115.6564,15576.0
2017-06-15 12:15:00,121.0,121.08,120.95,121.04,15284.0,115.666,115.7424,115.6182,115.7042,15284.0
2017-06-15 12:20:00,121.03,121.07,120.97,121.03,20330.0,115.6946,115.7329,115.6373,115.6946,20330.0
2017-06-15 12:25:00,121.02,121.02,120.94,120.99,12170.0,115.6851,115.6851,115.6086,115.6564,12170.0
2017-06-15 12:30:00,121.0,121.02,120.95,121.0,12901.0,115.666,115.6851,115.6182,115.666,12901.0
2017-06-15 12:35:00,121.0,121.03,120.98,121.0,13455.0,115.666,115.6946,115.6468,115.666,13455.0
2017-06-15 12:40:00,121.0,121.03,120.97,121.02,29302.0,115.666,115.6946,115.6373,115.6851,29302.0
2017-06-15 12:45:00,121.03,121.12,121.01,121.03,20821.0,115.6946,115.7807,115.6755,115.6946,20821.0
2017-06-15 12:50:00,121.01,121.05,120.96,121.0,16311.0,115.6755,115.7138,115.6277,115.666,16311.0
2017-06-15 12:55:00,120.99,121.12,120.98,121.09,21497.0,115.6564,115.7807,115.6468,115.752,21497.0
2017-06-15 13:00:00,121.07,121.08,121.0,121.0,15988.0,115.7329,115.7424,115.666,115.666,15988.0
2017-06-15 13:05:00,120.99,121.1,120.99,121.05,18546.0,115.6564,115.7616,115.6564,115.7138,18546.0
2017-06-15 13:10:00,121.04,121.3,121.04,121.29,17204.0,115.7042,115.9527,115.7042,115.9432,17204.0
2017-06-15 13:15:00,121.28,121.29,121.18,121.23,18526.0,115.9336,115.9432,115.838,115.8858,18526.0
2017-06-15 13:20:00,121.22,121.3,121.21,121.3,10449.0,115.8763,115.9527,115.8667,115.9527,10449.0
2017-06-15 13:25:00,121.32,121.32,121.18,121.26,13733.0,115.9719,115.9719,115.838,115.9145,13733.0
2017-06-15 13:30:00,121.23,121.34,121.22,121.34,12593.0,115.8858,115.991,115.8763,115.991,12593.0
2017-06-15 13:35:00,121.35,121.4,121.32,121.35,10619.0,116.0005,116.0483,115.9719,116.0005,10619.0
2017-06-15 13:40:00,121.34,121.41,121.34,121.35,11366.0,115.991,116.0579,115.991,116.0005,11366.0
2017-06-15 13:45:00,121.33,121.36,121.11,121.13,16580.0,115.9814,116.0101,115.7711,115.7902,16580.0
2017-06-15 13:50:00,121.14,121.2,121.11,121.15,23407.0,115.7998,115.8571,115.7711,115.8093,23407.0
2017-06-15 13:55:00,121.14,121.18,121.1,121.13,21617.0,115.7998,115.838,115.7616,115.7902,21617.0
2017-06-15 14:00:00,121.11,121.23,121.02,121.23,42223.0,115.7711,115.8858,115.6851,115.8858,42223.0
2017-06-15 14:05:00,121.23,121.27,121.23,121.23,20136.0,115.8858,115.9241,115.8858,115.8858,20136.0
2017-06-15 14:10:00,121.26,121.32,121.24,121.3,20763.0,115.9145,115.9719,115.8954,115.9527,20763.0
2017-06-15 14:15:00,121.33,121.35,121.25,121.3,14505.0,115.9814,116.0005,115.9049,115.9527,14505.0
2017-06-15 14:20:00,121.34,121.48,121.29,121.46,29599.0,115.991,116.1248,115.9432,116.1057,29599.0
2017-06-15 14:25:00,121.46,121.5,121.39,121.41,21862.0,116.1057,116.1439,116.0388,116.0579,21862.0
2017-06-15 14:30:00,121.4,121.43,121.33,121.35,22879.0,116.0483,116.077,115.9814,116.0005,22879.0
2017-06-15 14:35:00,121.33,121.35,121.29,121.32,22671.0,115.9814,116.0005,115.9432,115.9719,22671.0
2017-06-15 14:40:00,121.33,121.38,121.3,121.38,20370.0,115.9814,116.0292,115.9527,116.0292,20370.0
2017-06-15 14:45:00,121.36,121.62,121.36,121.62,14110.0,116.0101,116.2586,116.0101,116.2586,14110.0
2017-06-15 14:50:00,121.63,121.63,121.55,121.58,13695.0,116.2682,116.2682,116.1917,116.2204,13695.0
2017-06-15 14:55:00,121.56,121.59,121.53,121.58,23778.0,116.2013,116.23,116.1726,116.2204,23778.0
2017-06-15 15:00:00,121.56,121.59,121.5,121.57,34645.0,116.2013,116.23,116.1439,116.2108,34645.0
2017-06-15 15:05:00,121.56,121.58,121.47,121.52,30116.0,116.2013,116.2204,116.1152,116.163,30116.0
2017-06-15 15:10:00,121.52,121.52,121.43,121.45,21136.0,116.163,116.163,116.077,116.0961,21136.0
2017-06-15 15:15:00,121.44,121.51,121.44,121.48,21457.0,116.0866,116.1535,116.0866,116.1248,21457.0
2017-06-15 15:20:00,121.49,121.53,121.45,121.45,28156.0,116.1344,116.1726,116.0961,116.0961,28156.0
2017-06-15 15:25:00,121.45,121.51,121.41,121.45,28504.0,116.0961,116.1535,116.0579,116.0961,28504.0
2017-06-15 15:30:00,121.43,121.47,121.39,121.39,43753.0,116.077,116.1152,116.0388,116.0388,43753.0
2017-06-15 15:35:00,121.39,121.41,121.21,121.24,66461.0,116.0388,116.0579,115.8667,115.8954,66461.0
2017-06-15 15:40:00,121.24,121.36,121.21,121.36,54260.0,115.8954,116.0101,115.8667,116.0101,54260.0
2017-06-15 15:45:00,121.35,121.37,121.26,121.26,61964.0,116.0005,116.0197,115.9145,115.9145,61964.0
2017-06-15 15:50:00,121.26,121.35,121.2,121.23,86067.0,115.9145,116.0005,115.8571,115.8858,86067.0
2017-06-15 15:55:00,121.22,121.45,121.2,121.43,179423.0,115.8763,116.0961,115.8571,116.077,179423.0
2017-06-16 09:30:00,121.49,121.71,121.37,121.65,420952.0,116.1344,116.3447,116.0197,116.2873,420952.0
2017-06-16 09:35:00,121.55,121.59,121.26,121.26,19054.0,116.1917,116.23,115.9145,115.9145,19054.0
2017-06-16 09:40:00,121.26,121.32,120.72,120.75,41643.0,115.9145,115.9719,115.3983,115.427,41643.0
2017-06-16 09:45:00,120.75,120.94,120.74,120.86,47308.0,115.427,115.6086,115.4174,115.5321,47308.0
2017-06-16 09:50:00,120.9,121.24,120.87,121.2,39523.0,115.5704,115.8954,115.5417,115.8571,39523.0
2017-06-16 09:55:00,121.2,121.37,121.2,121.37,13110.0,115.8571,116.0197,115.8571,116.0197,13110.0
2017-06-16 10:00:00,121.42,121.46,121.2,121.43,17515.0,116.0674,116.1057,115.8571,116.077,17515.0
2017-06-16 10:05:00,121.43,121.61,121.42,121.57,27602.0,116.077,116.2491,116.0674,116.2108,27602.0
2017-06-16 10:10:00,121.61,121.68,121.35,121.39,29767.0,116.2491,116.316,116.0005,116.0388,29767.0
2017-06-16 10:15:00,121.42,121.47,121.18,121.18,12385.0,116.0674,116.1152,115.838,115.838,12385.0
2017-06-16 10:20:00,121.23,121.34,121.22,121.25,15729.0,115.8858,115.991,115.8763,115.9049,15729.0
2017-06-16 10:25:00,121.22,121.35,121.14,121.35,11243.0,115.8763,116.0005,115.7998,116.0005,11243.0
2017-06-16 10:30:00,121.36,121.36,121.21,121.23,13126.0,116.0101,116.0101,115.8667,115.8858,13126.0
2017-06-16 10:35:00,121.2,121.29,121.14,121.24,9558.0,115.8571,115.9432,115.7998,115.8954,9558.0
2017-06-16 10:40:00,121.23,121.37,121.21,121.34,13136.0,115.8858,116.0197,115.8667,115.991,13136.0
2017-06-16 10:45:00,121.33,121.38,121.27,121.31,15972.0,115.9814,116.0292,115.9241,115.9623,15972.0
2017-06-16 10:50:00,121.31,121.34,121.12,121.13,13833.0,115.9623,115.991,115.7807,115.7902,13833.0
2017-06-16 10:55:00,121.11,121.29,121.08,121.25,12979.0,115.7711,115.9432,115.7424,115.9049,12979.0
2017-06-16 11:00:00,121.28,121.35,121.24,121.31,28217.0,115.9336,116.0005,115.8954,115.9623,28217.0
2017-06-16 11:05:00,121.33,121.34,121.19,121.27,13548.0,115.9814,115.991,115.8476,115.9241,13548.0
2017-06-16 11:10:00,121.28,121.3,121.17,121.28,15808.0,115.9336,115.9527,115.8285,115.9336,15808.0
2017-06-16 11:15:00,121.28,121.34,121.25,121.29,17910.0,115.9336,115.991,115.9049,115.9432,17910.0
2017-06-16 11:20:00,121.3,121.38,121.3,121.36,8821.0,115.9527,116.0292,115.9527,116.0101,8821.0
2017-06-16 11:25:00,121.37,121.42,121.28,121.42,11823.0,116.0197,116.0674,115.9336,116.0674,11823.0
2017-06-16 11:30:00,121.42,121.54,121.39,121.52,16404.0,116.0674,116.1822,116.0388,116.163,16404.0
2017-06-16 11:35:00,121.53,121.74,121.53,121.71,53401.0,116.1726,116.3733,116.1726,116.3447,53401.0
2017-06-16 11:40:00,121.72,121.77,121.71,121.77,28125.0,116.3542,116.402,116.3447,116.402,28125.0
2017-06-16 11:45:00,121.77,121.77,121.61,121.62,11131.0,116.402,116.402,116.2491,116.2586,11131.0
2017-06-16 11:50:00,121.63,121.77,121.63,121.75,19972.0,116.2682,116.402,116.2682,116.3829,19972.0
2017-06-16 11:55:00,121.75,121.79,121.71,121.79,13830.0,116.3829,116.4211,116.3447,116.4211,13830.0
2017-06-16 12:00:00,121.8,121.84,121.71,121.74,15894.0,116.4307,116.4689,116.3447,116.3733,15894.0
2017-06-16 12:05:00,121.72,121.76,121.64,121.73,25518.0,116.3542,116.3925,116.2777,116.3638,25518.0
2017-06-16 12:10:00,121.73,121.74,121.7,121.73,7424.0,116.3638,116.3733,116.3351,116.3638,7424.0
2017-06-16 12:15:00,121.7,121.78,121.68,121.78,18883.0,116.3351,116.4116,116.316,116.4116,18883.0
2017-06-16 12:20:00,121.76,121.81,121.69,121.69,17447.0,116.3925,116.4403,116.3255,116.3255,17447.0
2017-06-16 12:25:00,121.72,121.75,121.69,121.74,10275.0,116.3542,116.3829,116.3255,116.3733,10275.0
2017-06-16 12:30:00,121.71,121.82,121.71,121.81,12404.0,116.3447,116.4498,116.3447,116.4403,12404.0
2017-06-16 12:35:00,121.81,121.84,121.76,121.78,8013.0,116.4403,116.4689,116.3925,116.4116,8013.0
2017-06-16 12:40:00,121.78,121.83,121.72,121.8,12362.0,116.4116,116.4594,116.3542,116.4307,12362.0
2017-06-16 12:45:00,121.79,121.81,121.73,121.74,13135.0,116.4211,116.4403,116.3638,116.3733,13135.0
2017-06-16 12:50:00,121.76,121.84,121.75,121.84,9475.0,116.3925,116.4689,116.3829,116.4689,9475.0
2017-06-16 12:55:00,121.84,121.85,121.69,121.73,12951.0,116.4689,116.4785,116.3255,116.3638,12951.0
2017-06-16 13:00:00,121.74,121.88,121.73,121.88,15570.0,116.3733,116.5072,116.3638,116.5072,15570.0
2017-06-16 13:05:00,121.88,121.93,121.84,121.93,13065.0,116.5072,116.555,116.4689,116.555,13065.0
2017-06-16 13:10:00,121.93,121.93,121.77,121.77,15072.0,116.555,116.555,116.402,116.402,15072.0
2017-06-16 13:15:00,121.77,121.87,121.74,121.86,17994.0,116.402,116.4976,116.3733,116.4881,17994.0
2017-06-16 13:20:00,121.88,121.97,121.87,121.96,16474.0,116.5072,116.5932,116.4976,116.5836,16474.0
2017-06-16 13:25:00,121.95,122.03,121.94,122.0,24950.0,116.5741,116.6506,116.5645,116.6219,24950.0
2017-06-16 13:30:00,122.0,122.0,121.89,121.99,13870.0,116.6219,116.6219,116.5167,116.6123,13870.0
2017-06-16 13:35:00,121.96,122.11,121.92,122.08,43163.0,116.5836,116.727,116.5454,116.6984,43163.0
2017-06-16 13:40:00,122.08,122.13,122.04,122.07,27944.0,116.6984,116.7461,116.6601,116.6888,27944.0
2017-06-16 13:45:00,122.05,122.06,121.91,122.0,19332.0,116.6697,116.6792,116.5358,116.6219,19332.0
2017-06-16 13:50:00,122.0,122.03,121.96,122.01,16975.0,116.6219,116.6506,116.5836,116.6314,16975.0
2017-06-16 13:55:00,122.0,122.12,122.0,122.11,23030.0,116.6219,116.7366,116.6219,116.727,23030.0
2017-06-16 14:00:00,122.12,122.14,122.04,122.06,26743.0,116.7366,116.7557,116.6601,116.6792,26743.0
2017-06-16 14:05:00,122.05,122.12,122.02,122.12,21830.0,116.6697,116.7366,116.641,116.7366,21830.0
2017-06-16 14:10:00,122.11,122.13,122.07,122.1,20201.0,116.727,116.7461,116.6888,116.7175,20201.0
2017-06-16 14:15:00,122.09,122.14,122.08,122.1,18172.0,116.7079,116.7557,116.6984,116.7175,18172.0
2017-06-16 14:20:00,122.1,122.16,122.09,122.15,19524.0,116.7175,116.7748,116.7079,116.7653,19524.0
2017-06-16 14:25:00,122.16,122.16,122.1,122.13,19539.0,116.7748,116.7748,116.7175,116.7461,19539.0
2017-06-16 14:30:00,122.14,122.2,122.14,122.17,22676.0,116.7557,116.8131,116.7557,116.7844,22676.0
2017-06-16 14:35:00,122.18,122.18,121.94,121.99,25432.0,116.7939,116.7939,116.5645,116.6123,25432.0
2017-06-16 14:40:00,121.98,122.0,121.95,121.97,19297.0,116.6028,116.6219,116.5741,116.5932,19297.0
2017-06-16 14:45:00,121.97,122.04,121.97,121.99,29425.0,116.5932,116.6601,116.5932,116.6123,29425.0
2017-06-16 14:50:00,122.0,122.03,121.94,122.0,22239.0,116.6219,116.6506,116.5645,116.6219,22239.0
2017-06-16 14:55:00,121.99,121.99,121.92,121.92,18730.0,116.6123,116.6123,116.5454,116.5454,18730.0
2017-06-16 15:00:00,121.93,121.99,121.92,121.95,21699.0,116.555,116.6123,116.5454,116.5741,21699.0
2017-06-16 15:05:00,121.95,121.98,121.91,121.97,21654.0,116.5741,116.6028,116.5358,116.5932,21654.0
2017-06-16 15:10:00,121.97,121.99,121.82,121.88,29639.0,116.5932,116.6123,116.4498,116.5072,29639.0
2017-06-16 15:15:00,121.88,121.94,121.86,121.91,30418.0,116.5072,116.5645,116.4881,116.5358,30418.0
2017-06-16 15:20:00,121.91,122.01,121.91,122.01,48355.0,116.5358,116.6314,116.5358,116.6314,48355.0
2017-06-16 15:25:00,122.01,122.01,121.92,121.97,33320.0,116.6314,116.6314,116.5454,116.5932,33320.0
2017-06-16 15:30:00,121.96,121.97,121.85,121.88,51597.0,116.5836,116.5932,116.4785,116.5072,51597.0
2017-06-16 15:35:00,121.87,121.89,121.76,121.89,55733.0,116.4976,116.5167,116.3925,116.5167,55733.0
2017-06-16 15:40:00,121.89,121.9,121.82,121.87,58424.0,116.5167,116.5263,116.4498,116.4976,58424.0
2017-06-16 15:45:00,121.87,121.87,121.77,121.79,83203.0,116.4976,116.4976,116.402,116.4211,83203.0
2017-06-16 15:50:00,121.8,121.84,121.78,121.8,81938.0,116.4307,116.4689,116.4116,116.4307,81938.0
2017-06-16 15:55:00,121.8,121.94,121.77,121.93,150390.0,116.4307,116.5645,116.402,116.555,150390.0
2017-06-19 09:30:00,122.63,122.78,122.26,122.71,74743.0,117.2241,117.3675,116.8704,117.3006,74743.0
2017-06-19 09:35:00,122.66,122.87,122.65,122.87,56882.0,117.2528,117.4535,117.2432,117.4535,56882.0
2017-06-19 09:40:00,122.86,122.91,122.74,122.9,24376.0,117.444,117.4918,117.3293,117.4822,24376.0
2017-06-19 09:45:00,122.88,122.88,122.5,122.53,24574.0,117.4631,117.4631,117.0998,117.1285,24574.0
2017-06-19 09:50:00,122.53,122.75,122.45,122.72,29899.0,117.1285,117.3388,117.052,117.3101,29899.0
2017-06-19 09:55:00,122.73,122.77,122.65,122.69,26179.0,117.3197,117.3579,117.2432,117.2815,26179.0
2017-06-19 10:00:00,122.71,122.93,122.69,122.87,28366.0,117.3006,117.5109,117.2815,117.4535,28366.0
2017-06-19 10:05:00,122.89,122.89,122.78,122.82,29279.0,117.4726,117.4726,117.3675,117.4057,29279.0
2017-06-19 10:10:00,122.82,122.87,122.6,122.7,35347.0,117.4057,117.4535,117.1954,117.291,35347.0
2017-06-19 10:15:00,122.7,122.71,122.59,122.64,19744.0,117.291,117.3006,117.1859,117.2337,19744.0
2017-06-19 10:20:00,122.63,122.78,122.63,122.68,23887.0,117.2241,117.3675,117.2241,117.2719,23887.0
2017-06-19 10:25:00,122.7,122.77,122.67,122.74,41836.0,117.291,117.3579,117.2623,117.3293,41836.0
2017-06-19 10:30:00,122.76,122.95,122.73,122.74,29951.0,117.3484,117.53,117.3197,117.3293,29951.0
2017-06-19 10:35:00,122.74,122.81,122.56,122.56,27698.0,117.3293,117.3962,117.1572,117.1572,27698.0
2017-06-19 10:40:00,122.56,122.64,122.46,122.48,21499.0,117.1572,117.2337,117.0616,117.0807,21499.0
2017-06-19 10:45:00,122.49,122.57,122.47,122.55,21514.0,117.0903,117.1668,117.0712,117.1476,21514.0
2017-06-19 10:50:00,122.53,122.56,122.42,122.44,45012.0,117.1285,117.1572,117.0234,117.0425,45012.0
2017-06-19 10:55:00,122.44,122.58,122.43,122.44,23249.0,117.0425,117.1763,117.0329,117.0425,23249.0
2017-06-19 11:00:00,122.43,122.47,122.35,122.36,31653.0,117.0329,117.0712,116.9564,116.966,31653.0
2017-06-19 11:05:00,122.39,122.48,122.39,122.43,20111.0,116.9947,117.0807,116.9947,117.0329,20111.0
2017-06-19 11:10:00,122.42,122.44,122.37,122.38,17584.0,117.0234,117.0425,116.9756,116.9851,17584.0
2017-06-19 11:15:00,122.38,122.48,122.32,122.48,24592.0,116.9851,117.0807,116.9278,117.0807,24592.0
2017-06-19 11:20:00,122.47,122.54,122.41,122.42,20545.0,117.0712,117.1381,117.0138,117.0234,20545.0
2017-06-19 11:25:00,122.45,122.61,122.42,122.59,12687.0,117.052,117.205,117.0234,117.1859,12687.0
2017-06-19 11:30:00,122.58,122.7,122.56,122.66,17319.0,117.1763,117.291,117.1572,117.2528,17319.0
2017-06-19 11:35:00,122.68,122.7,122.65,122.7,7578.0,117.2719,117.291,117.2432,117.291,7578.0
2017-06-19 11:40:00,122.69,122.69,122.62,122.68,7579.0,117.2815,117.2815,117.2145,117.2719,7579.0
2017-06-19 11:45:00,122.69,122.82,122.68,122.77,12268.0,117.2815,117.4057,117.2719,117.3579,12268.0
2017-06-19 11:50:00,122.75,122.78,122.72,122.76,10220.0,117.3388,117.3675,117.3101,117.3484,10220.0
2017-06-19 11:55:00,122.77,122.86,122.76,122.79,10676.0,117.3579,117.444,117.3484,117.3771,10676.0
2017-06-19 12:00:00,122.8,122.89,122.8,122.89,13317.0,117.3866,117.4726,117.3866,117.4726,13317.0
2017-06-19 12:05:00,122.89,122.95,122.86,122.92,13950.0,117.4726,117.53,117.444,117.5013,13950.0
2017-06-19 12:10:00,122.92,122.97,122.87,122.96,12165.0,117.5013,117.5491,117.4535,117.5396,12165.0
2017-06-19 12:15:00,122.99,123.02,122.89,122.9,13304.0,117.5682,117.5969,117.4726,117.4822,13304.0
2017-06-19 12:20:00,122.91,122.99,122.88,122.98,9895.0,117.4918,117.5682,117.4631,117.5587,9895.0
2017-06-19 12:25:00,122.98,123.01,122.95,122.96,10015.0,117.5587,117.5874,117.53,117.5396,10015.0
2017-06-19 12:30:00,122.97,122.98,122.89,122.92,15282.0,117.5491,117.5587,117.4726,117.5013,15282.0
2017-06-19 12:35:00,122.92,122.93,122.82,122.82,15493.0,117.5013,117.5109,117.4057,117.4057,15493.0
2017-06-19 12:40:00,122.83,122.83,122.76,122.78,6865.0,117.4153,117.4153,117.3484,117.3675,6865.0
2017-06-19 12:45:00,122.78,122.85,122.74,122.81,49185.0,117.3675,117.4344,117.3293,117.3962,49185.0
2017-06-19 12:50:00,122.78,122.78,122.67,122.69,13364.0,117.3675,117.3675,117.2623,117.2815,13364.0
2017-06-19 12:55:00,122.7,122.7,122.53,122.53,21440.0,117.291,117.291,117.1285,117.1285,21440.0
2017-06-19 13:00:00,122.53,122.62,122.52,122.55,33149.0,117.1285,117.2145,117.119,117.1476,33149.0
2017-06-19 13:05:00,122.55,122.58,122.52,122.53,19250.0,117.1476,117.1763,117.119,117.1285,19250.0
2017-06-19 13:10:00,122.54,122.7,122.54,122.7,7895.0,117.1381,117.291,117.1381,117.291,7895.0
2017-06-19 13:15:00,122.66,122.73,122.65,122.65,13839.0,117.2528,117.3197,117.2432,117.2432,13839.0
2017-06-19 13:20:00,122.65,122.65,122.57,122.64,12150.0,117.2432,117.2432,117.1668,117.2337,12150.0
2017-06-19 13:25:00,122.65,122.66,122.5,122.63,51686.0,117.2432,117.2528,117.0998,117.2241,51686.0
2017-06-19 13:30:00,122.63,122.77,122.51,122.73,97139.0,117.2241,117.3579,117.1094,117.3197,97139.0
2017-06-19 13:35:00,122.72,122.86,122.71,122.8,14644.0,117.3101,117.444,117.3006,117.3866,14644.0
2017-06-19 13:40:00,122.8,122.8,122.72,122.73,11040.0,117.3866,117.3866,117.3101,117.3197,11040.0
2017-06-19 13:45:00,122.72,122.77,122.71,122.76,18853.0,117.3101,117.3579,117.3006,117.3484,18853.0
2017-06-19 13:50:00,122.75,122.8,122.73,122.75,10718.0,117.3388,117.3866,117.3197,117.3388,10718.0
2017-06-19 13:55:00,122.74,122.78,122.71,122.77,11694.0,117.3293,117.3675,117.3006,117.3579,11694.0
2017-06-19 14:00:00,122.76,122.84,122.75,122.84,9268.0,117.3484,117.4248,117.3388,117.4248,9268.0
2017-06-19 14:05:00,122.82,122.82,122.76,122.8,15067.0,117.4057,117.4057,117.3484,117.3866,15067.0
2017-06-19 14:10:00,122.81,122.83,122.79,122.79,10453.0,117.3962,117.4153,117.3771,117.3771,10453.0
2017-06-19 14:15:00,122.8,122.81,122.69,122.77,39458.0,117.3866,117.3962,117.2815,117.3579,39458.0
2017-06-19 14:20:00,122.77,122.84,122.76,122.77,17529.0,117.3579,117.4248,117.3484,117.3579,17529.0
2017-06-19 14:25:00,122.77,122.8,122.71,122.79,12978.0,117.3579,117.3866,117.3006,117.3771,12978.0
2017-06-19 14:30:00,122.81,122.84,122.73,122.78,15796.0,117.3962,117.4248,117.3197,117.3675,15796.0
2017-06-19 14:35:00,122.79,122.89,122.76,122.89,12384.0,117.3771,117.4726,117.3484,117.4726,12384.0
2017-06-19 14:40:00,122.9,122.95,122.9,122.93,13461.0,117.4822,117.53,117.4822,117.5109,13461.0
2017-06-19 14:45:00,122.94,122.96,122.79,122.79,19992.0,117.5204,117.5396,117.3771,117.3771,19992.0
2017-06-19 14:50:00,122.82,122.85,122.73,122.79,53379.0,117.4057,117.4344,117.3197,117.3771,53379.0
2017-06-19 14:55:00,122.78,122.8,122.7,122.8,9695.0,117.3675,117.3866,117.291,117.3866,9695.0
2017-06-19 15:00:00,122.79,122.89,122.77,122.87,20967.0,117.3771,117.4726,117.3579,117.4535,20967.0
2017-06-19 15:05:00,122.86,122.91,122.86,122.91,10577.0,117.444,117.4918,117.444,117.4918,10577.0
2017-06-19 15:10:00,122.9,122.91,122.83,122.89,17086.0,117.4822,117.4918,117.4153,117.4726,17086.0
2017-06-19 15:15:00,122.89,123.02,122.88,122.98,28159.0,117.4726,117.5969,117.4631,117.5587,28159.0
2017-06-19 15:20:00,122.98,123.03,122.92,122.92,26541.0,117.5587,117.6065,117.5013,117.5013,26541.0
2017-06-19 15:25:00,122.93,122.96,122.91,122.91,20522.0,117.5109,117.5396,117.4918,117.4918,20522.0
2017-06-19 15:30:00,122.91,122.93,122.84,122.88,45252.0,117.4918,117.5109,117.4248,117.4631,45252.0
2017-06-19 15:35:00,122.88,123.04,122.88,123.03,32348.0,117.4631,117.616,117.4631,117.6065,32348.0
2017-06-19 15:40:00,123.03,123.08,123.0,123.08,47231.0,117.6065,117.6543,117.5778,117.6543,47231.0
2017-06-19 15:45:00,123.07,123.08,122.99,123.0,47020.0,117.6447,117.6543,117.5682,117.5778,47020.0
2017-06-19 15:50:00,123.0,123.12,122.98,123.09,63237.0,117.5778,117.6925,117.5587,117.6638,63237.0
2017-06-19 15:55:00,123.1,123.1,122.92,123.03,126619.0,117.6734,117.6734,117.5013,117.6065,126619.0
2017-06-20 09:30:00,122.89,122.92,122.67,122.9,40413.0,117.4726,117.5013,117.2623,117.4822,40413.0
2017-06-20 09:35:00,122.83,122.96,122.73,122.9,11531.0,117.4153,117.5396,117.3197,117.4822,11531.0
2017-06-20 09:40:00,122.9,123.15,122.88,123.1,13678.0,117.4822,117.7212,117.4631,117.6734,13678.0
2017-06-20 09:45:00,123.06,123.2,122.98,123.12,24549.0,117.6352,117.769,117.5587,117.6925,24549.0
2017-06-20 09:50:00,123.16,123.37,123.1,123.37,24677.0,117.7307,117.9315,117.6734,117.9315,24677.0
2017-06-20 09:55:00,123.37,123.39,123.23,123.27,21942.0,117.9315,117.9506,117.7977,117.8359,21942.0
2017-06-20 10:00:00,123.24,123.32,123.11,123.2,38136.0,117.8072,117.8837,117.6829,117.769,38136.0
2017-06-20 10:05:00,123.21,123.28,123.2,123.21,9863.0,117.7785,117.8455,117.769,117.7785,9863.0
2017-06-20 10:10:00,123.22,123.38,123.1,123.37,33115.0,117.7881,117.941,117.6734,117.9315,33115.0
2017-06-20 10:15:00,123.33,123.51,123.28,123.28,32756.0,117.8932,118.0653,117.8455,117.8455,32756.0
2017-06-20 10:20:00,123.28,123.45,123.28,123.39,12144.0,117.8455,118.008,117.8455,117.9506,12144.0
2017-06-20 10:25:00,123.39,123.5,123.37,123.39,30331.0,117.9506,118.0558,117.9315,117.9506,30331.0
2017-06-20 10:30:00,123.4,123.5,123.39,123.48,11953.0,117.9602,118.0558,117.9506,118.0366,11953.0
2017-06-20 10:35:00,123.47,123.54,123.44,123.53,23356.0,118.0271,118.094,117.9984,118.0844,23356.0
2017-06-20 10:40:00,123.5,123.66,123.5,123.66,15845.0,118.0558,118.2087,118.0558,118.2087,15845.0
2017-06-20 10:45:00,123.63,123.75,123.6,123.74,19775.0,118.18,118.2947,118.1513,118.2852,19775.0
2017-06-20 10:50:00,123.74,123.77,123.57,123.61,22224.0,118.2852,118.3139,118.1227,118.1609,22224.0
2017-06-20 10:55:00,123.61,123.63,123.55,123.59,16255.0,118.1609,118.18,118.1036,118.1418,16255.0
2017-06-20 11:00:00,123.59,123.59,123.5,123.58,24707.0,118.1418,118.1418,118.0558,118.1322,24707.0
2017-06-20 11:05:00,123.57,123.61,123.52,123.57,25186.0,118.1227,118.1609,118.0749,118.1227,25186.0
2017-06-20 11:10:00,123.56,123.59,123.47,123.47,21196.0,118.1131,118.1418,118.0271,118.0271,21196.0
2017-06-20 11:15:00,123.51,123.55,123.43,123.54,20188.0,118.0653,118.1036,117.9888,118.094,20188.0
2017-06-20 11:20:00,123.56,123.56,123.45,123.51,21116.0,118.1131,118.1131,118.008,118.0653,21116.0
2017-06-20 11:25:00,123.51,123.55,123.22,123.22,41215.0,118.0653,118.1036,117.7881,117.7881,41215.0
2017-06-20 11:30:00,123.27,123.4,123.17,123.38,24079.0,117.8359,117.9602,117.7403,117.941,24079.0
2017-06-20 11:35:00,123.36,123.38,123.27,123.32,12631.0,117.9219,117.941,117.8359,117.8837,12631.0
2017-06-20 11:40:00,123.3,123.37,123.23,123.36,14084.0,117.8646,117.9315,117.7977,117.9219,14084.0
2017-06-20 11:45:00,123.35,123.45,123.32,123.43,16475.0,117.9124,118.008,117.8837,117.9888,16475.0
2017-06-20 11:50:00,123.43,123.45,123.39,123.4,15793.0,117.9888,118.008,117.9506,117.9602,15793.0
2017-06-20 11:55:00,123.41,123.45,123.39,123.39,18610.0,117.9697,118.008,117.9506,117.9506,18610.0
2017-06-20 12:00:00,123.4,123.42,123.35,123.38,27831.0,117.9602,117.9793,117.9124,117.941,27831.0
2017-06-20 12:05:00,123.38,123.39,123.31,123.35,27257.0,117.941,117.9506,117.8741,117.9124,27257.0
2017-06-20 12:10:00,123.36,123.43,123.35,123.42,22279.0,117.9219,117.9888,117.9124,117.9793,22279.0
2017-06-20 12:15:00,123.42,123.46,123.34,123.39,25380.0,117.9793,118.0175,117.9028,117.9506,25380.0
2017-06-20 12:20:00,123.39,123.42,123.13,123.14,36539.0,117.9506,117.9793,117.7021,117.7116,36539.0
2017-06-20 12:25:00,123.16,123.21,123.1,123.15,25107.0,117.7307,117.7785,117.6734,117.7212,25107.0
2017-06-20 12:30:00,123.15,123.28,123.12,123.28,12239.0,117.7212,117.8455,117.6925,117.8455,12239.0
2017-06-20 12:35:00,123.29,123.35,123.27,123.3,21552.0,117.855,117.9124,117.8359,117.8646,21552.0
2017-06-20 12:40:00,123.28,123.36,123.25,123.31,25778.0,117.8455,117.9219,117.8168,117.8741,25778.0
2017-06-20 12:45:00,123.3,123.3,123.21,123.24,14911.0,117.8646,117.8646,117.7785,117.8072,14911.0
2017-06-20 12:50:00,123.25,123.34,123.21,123.32,14473.0,117.8168,117.9028,117.7785,117.8837,14473.0
2017-06-20 12:55:00,123.32,123.32,123.22,123.3,52032.0,117.8837,117.8837,117.7881,117.8646,52032.0
2017-06-20 13:00:00,123.29,123.31,123.24,123.27,20656.0,117.855,117.8741,117.8072,117.8359,20656.0
2017-06-20 13:05:00,123.26,123.32,123.26,123.31,34471.0,117.8263,117.8837,117.8263,117.8741,34471.0
2017-06-20 13:10:00,123.32,123.32,123.25,123.25,20436.0,117.8837,117.8837,117.8168,117.8168,20436.0
2017-06-20 13:15:00,123.25,123.3,123.25,123.25,22894.0,117.8168,117.8646,117.8168,117.8168,22894.0
2017-06-20 13:20:00,123.26,123.31,123.25,123.28,40999.0,117.8263,117.8741,117.8168,117.8455,40999.0
2017-06-20 13:25:00,123.28,123.35,123.25,123.32,24050.0,117.8455,117.9124,117.8168,117.8837,24050.0
2017-06-20 13:30:00,123.32,123.33,123.25,123.32,15604.0,117.8837,117.8932,117.8168,117.8837,15604.0
2017-06-20 13:35:00,123.33,123.35,123.31,123.35,14067.0,117.8932,117.9124,117.8741,117.9124,14067.0
2017-06-20 13:40:00,123.35,123.37,123.32,123.37,9297.0,117.9124,117.9315,117.8837,117.9315,9297.0
2017-06-20 13:45:00,123.38,123.44,123.37,123.4,22383.0,117.941,117.9984,117.9315,117.9602,22383.0
2017-06-20 13:50:00,123.41,123.41,123.35,123.36,17453.0,117.9697,117.9697,117.9124,117.9219,17453.0
2017-06-20 13:55:00,123.36,123.36,123.28,123.3,13661.0,117.9219,117.9219,117.8455,117.8646,13661.0
2017-06-20 14:00:00,123.3,123.37,123.3,123.36,14246.0,117.8646,117.9315,117.8646,117.9219,14246.0
2017-06-20 14:05:00,123.35,123.37,123.33,123.36,19597.0,117.9124,117.9315,117.8932,117.9219,19597.0
2017-06-20 14:10:00,123.36,123.37,123.29,123.3,15419.0,117.9219,117.9315,117.855,117.8646,15419.0
2017-06-20 14:15:00,123.29,123.29,123.16,123.2,21281.0,117.855,117.855,117.7307,117.769,21281.0
2017-06-20 14:20:00,123.21,123.25,123.14,123.14,13789.0,117.7785,117.8168,117.7116,117.7116,13789.0
2017-06-20 14:25:00,123.16,123.18,123.09,123.11,9456.0,117.7307,117.7499,117.6638,117.6829,9456.0
2017-06-20 14:30:00,123.1,123.23,123.1,123.2,13570.0,117.6734,117.7977,117.6734,117.769,13570.0
2017-06-20 14:35:00,123.21,123.22,123.14,123.16,19166.0,117.7785,117.7881,117.7116,117.7307,19166.0
2017-06-20 14:40:00,123.17,123.24,123.12,123.23,13253.0,117.7403,117.8072,117.6925,117.7977,13253.0
2017-06-20 14:45:00,123.23,123.26,123.12,123.13,13424.0,117.7977,117.8263,117.6925,117.7021,13424.0
2017-06-20 14:50:00,123.14,123.25,123.12,123.23,14517.0,117.7116,117.8168,117.6925,117.7977,14517.0
2017-06-20 14:55:00,123.23,123.26,123.18,123.2,11938.0,117.7977,117.8263,117.7499,117.769,11938.0
2017-06-20 15:00:00,123.19,123.29,123.19,123.29,23137.0,117.7594,117.855,117.7594,117.855,23137.0
2017-06-20 15:05:00,123.27,123.29,123.18,123.19,23696.0,117.8359,117.855,117.7499,117.7594,23696.0
2017-06-20 15:10:00,123.18,123.27,123.18,123.24,34602.0,117.7499,117.8359,117.7499,117.8072,34602.0
2017-06-20 15:15:00,123.27,123.32,123.22,123.22,20307.0,117.8359,117.8837,117.7881,117.7881,20307.0
2017-06-20 15:20:00,123.22,123.23,123.16,123.18,15285.0,117.7881,117.7977,117.7307,117.7499,15285.0
2017-06-20 15:25:00,123.18,123.21,123.09,123.21,41446.0,117.7499,117.7785,117.6638,117.7785,41446.0
2017-06-20 15:30:00,123.2,123.2,123.02,123.11,36576.0,117.769,117.769,117.5969,117.6829,36576.0
2017-06-20 15:35:00,123.1,123.13,123.03,123.08,31324.0,117.6734,117.7021,117.6065,117.6543,31324.0
2017-06-20 15:40:00,123.08,123.09,122.96,122.96,34094.0,117.6543,117.6638,117.5396,117.5396,34094.0
2017-06-20 15:45:00,122.96,123.02,122.86,122.9,56334.0,117.5396,117.5969,117.444,117.4822,56334.0
2017-06-20 15:50:00,122.92,122.99,122.84,122.86,66669.0,117.5013,117.5682,117.4248,117.444,66669.0
2017-06-20 15:55:00,122.86,122.97,122.86,122.92,93000.0,117.444,117.5491,117.444,117.5013,93000.0
2017-06-21 09:30:00,123.54,123.54,123.06,123.08,59193.0,118.094,118.094,117.6352,117.6543,59193.0
2017-06-21 09:35:00,123.1,123.1,122.81,122.96,30686.0,117.6734,117.6734,117.3962,117.5396,30686.0
2017-06-21 09:40:00,122.98,123.04,122.77,122.81,30137.0,117.5587,117.616,117.3579,117.3962,30137.0
2017-06-21 09:45:00,122.82,123.2,122.76,122.98,42602.0,117.4057,117.769,117.3484,117.5587,42602.0
2017-06-21 09:50:00,122.95,122.96,122.72,122.85,20217.0,117.53,117.5396,117.3101,117.4344,20217.0
2017-06-21 09:55:00,122.86,122.87,122.58,122.66,24621.0,117.444,117.4535,117.1763,117.2528,24621.0
2017-06-21 10:00:00,122.65,122.97,122.65,122.87,32394.0,117.2432,117.5491,117.2432,117.4535,32394.0
2017-06-21 10:05:00,122.91,123.19,122.89,123.14,32210.0,117.4918,117.7594,117.4726,117.7116,32210.0
2017-06-21 10:10:00,123.12,123.13,122.9,122.91,42766.0,117.6925,117.7021,117.4822,117.4918,42766.0
2017-06-21 10:15:00,122.89,122.89,122.74,122.8,19471.0,117.4726,117.4726,117.3293,117.3866,19471.0
2017-06-21 10:20:00,122.8,123.03,122.8,122.99,16551.0,117.3866,117.6065,117.3866,117.5682,16551.0
2017-06-21 10:25:00,122.99,122.99,122.84,122.85,19764.0,117.5682,117.5682,117.4248,117.4344,19764.0
2017-06-21 10:30:00,122.86,122.87,122.65,122.67,21927.0,117.444,117.4535,117.2432,117.2623,21927.0
2017-06-21 10:35:00,122.66,122.72,122.61,122.67,21465.0,117.2528,117.3101,117.205,117.2623,21465.0
2017-06-21 10:40:00,122.71,123.07,122.71,123.03,21832.0,117.3006,117.6447,117.3006,117.6065,21832.0
2017-06-21 10:45:00,123.02,123.04,122.86,122.86,33272.0,117.5969,117.616,117.444,117.444,33272.0
2017-06-21 10:50:00,122.87,122.94,122.81,122.85,14163.0,117.4535,117.5204,117.3962,117.4344,14163.0
2017-06-21 10:55:00,122.83,122.83,122.68,122.69,21248.0,117.4153,117.4153,117.2719,117.2815,21248.0
2017-06-21 11:00:00,122.69,122.71,122.6,122.61,19756.0,117.2815,117.3006,117.1954,117.205,19756.0
2017-06-21 11:05:00,122.6,122.69,122.6,122.68,14066.0,117.1954,117.2815,117.1954,117.2719,14066.0
2017-06-21 11:10:00,122.69,122.7,122.44,122.51,22343.0,117.2815,117.291,117.0425,117.1094,22343.0
2017-06-21 11:15:00,122.5,122.56,122.44,122.56,13897.0,117.0998,117.1572,117.0425,117.1572,13897.0
2017-06-21 11:20:00,122.56,122.8,122.54,122.8,21939.0,117.1572,117.3866,117.1381,117.3866,21939.0
2017-06-21 11:25:00,122.79,122.83,122.75,122.83,9630.0,117.3771,117.4153,117.3388,117.4153,9630.0
2017-06-21 11:30:00,122.83,122.83,122.76,122.79,12036.0,117.4153,117.4153,117.3484,117.3771,12036.0
2017-06-21 11:35:00,122.78,122.91,122.75,122.89,11295.0,117.3675,117.4918,117.3388,117.4726,11295.0
2017-06-21 11:40:00,122.88,122.96,122.86,122.95,11791.0,117.4631,117.5396,117.444,117.53,11791.0
2017-06-21 11:45:00,122.94,122.95,122.88,122.93,10464.0,117.5204,117.53,117.4631,117.5109,10464.0
2017-06-21 11:50:00,122.92,122.93,122.84,122.86,9811.0,117.5013,117.5109,117.4248,117.444,9811.0
2017-06-21 11:55:00,122.86,122.99,122.85,122.99,8644.0,117.444,117.5682,117.4344,117.5682,8644.0
2017-06-21 12:00:00,122.99,123.0,122.87,122.89,10000.0,117.5682,117.5778,117.4535,117.4726,10000.0
2017-06-21 12:05:00,122.89,122.91,122.83,122.89,9278.0,117.4726,117.4918,117.4153,117.4726,9278.0
2017-06-21 12:10:00,122.88,122.89,122.83,122.86,7805.0,117.4631,117.4726,117.4153,117.444,7805.0
2017-06-21 12:15:00,122.86,122.88,122.77,122.79,8445.0,117.444,117.4631,117.3579,117.3771,8445.0
2017-06-21 12:20:00,122.8,122.94,122.8,122.94,7100.0,117.3866,117.5204,117.3866,117.5204,7100.0
2017-06-21 12:25:00,122.93,122.98,122.86,122.98,9572.0,117.5109,117.5587,117.444,117.5587,9572.0
2017-06-21 12:30:00,122.99,123.07,122.97,123.03,11009.0,117.5682,117.6447,117.5491,117.6065,11009.0
2017-06-21 12:35:00,123.02,123.06,122.93,123.02,9911.0,117.5969,117.6352,117.5109,117.5969,9911.0
2017-06-21 12:40:00,123.0,123.07,122.96,123.04,9907.0,117.5778,117.6447,117.5396,117.616,9907.0
2017-06-21 12:45:00,123.05,123.07,122.95,122.96,7307.0,117.6256,117.6447,117.53,117.5396,7307.0
2017-06-21 12:50:00,122.96,123.06,122.93,123.04,8033.0,117.5396,117.6352,117.5109,117.616,8033.0
2017-06-21 12:55:00,123.05,123.05,122.84,122.84,5002.0,117.6256,117.6256,117.4248,117.4248,5002.0
2017-06-21 13:00:00,122.83,122.87,122.79,122.83,9998.0,117.4153,117.4535,117.3771,117.4153,9998.0
2017-06-21 13:05:00,122.81,122.96,122.77,122.95,5519.0,117.3962,117.5396,117.3579,117.53,5519.0
2017-06-21 13:10:00,122.93,122.93,122.85,122.89,7538.0,117.5109,117.5109,117.4344,117.4726,7538.0
2017-06-21 13:15:00,122.89,122.98,122.88,122.92,7351.0,117.4726,117.5587,117.4631,117.5013,7351.0
2017-06-21 13:20:00,122.95,123.03,122.94,122.95,5701.0,117.53,117.6065,117.5204,117.53,5701.0
2017-06-21 13:25:00,122.95,122.96,122.88,122.91,12328.0,117.53,117.5396,117.4631,117.4918,12328.0
2017-06-21 13:30:00,122.91,123.0,122.9,122.95,11463.0,117.4918,117.5778,117.4822,117.53,11463.0
2017-06-21 13:35:00,122.94,122.96,122.91,122.93,6643.0,117.5204,117.5396,117.4918,117.5109,6643.0
2017-06-21 13:40:00,122.93,122.97,122.87,122.91,4423.0,117.5109,117.5491,117.4535,117.4918,4423.0
2017-06-21 13:45:00,122.9,122.91,122.83,122.88,7894.0,117.4822,117.4918,117.4153,117.4631,7894.0
2017-06-21 13:50:00,122.92,122.96,122.82,122.84,9762.0,117.5013,117.5396,117.4057,117.4248,9762.0
2017-06-21 13:55:00,122.85,122.91,122.77,122.9,8120.0,117.4344,117.4918,117.3579,117.4822,8120.0
2017-06-21 14:00:00,122.91,122.93,122.85,122.85,10881.0,117.4918,117.5109,117.4344,117.4344,10881.0
2017-06-21 14:05:00,122.87,122.92,122.77,122.89,6198.0,117.4535,117.5013,117.3579,117.4726,6198.0
2017-06-21 14:10:00,122.89,122.98,122.89,122.96,9799.0,117.4726,117.5587,117.4726,117.5396,9799.0
2017-06-21 14:15:00,122.96,123.08,122.96,123.02,12346.0,117.5396,117.6543,117.5396,117.5969,12346.0
2017-06-21 14:20:00,123.0,123.06,122.99,123.03,8069.0,117.5778,117.6352,117.5682,117.6065,8069.0
2017-06-21 14:25:00,123.03,123.08,122.93,122.93,10007.0,117.6065,117.6543,117.5109,117.5109,10007.0
2017-06-21 14:30:00,122.93,123.03,122.92,122.96,15672.0,117.5109,117.6065,117.5013,117.5396,15672.0
2017-06-21 14:35:00,122.98,123.2,122.97,123.16,12076.0,117.5587,117.769,117.5491,117.7307,12076.0
2017-06-21 14:40:00,123.16,123.24,123.13,123.19,14808.0,117.7307,117.8072,117.7021,117.7594,14808.0
2017-06-21 14:45:00,123.18,123.27,123.18,123.26,17978.0,117.7499,117.8359,117.7499,117.8263,17978.0
2017-06-21 14:50:00,123.26,123.32,123.23,123.27,12270.0,117.8263,117.8837,117.7977,117.8359,12270.0
2017-06-21 14:55:00,123.27,123.27,123.19,123.2,15078.0,117.8359,117.8359,117.7594,117.769,15078.0
2017-06-21 15:00:00,123.19,123.19,123.08,123.11,13116.0,117.7594,117.7594,117.6543,117.6829,13116.0
2017-06-21 15:05:00,123.11,123.15,123.03,123.13,39473.0,117.6829,117.7212,117.6065,117.7021,39473.0
2017-06-21 15:10:00,123.12,123.14,123.03,123.04,24948.0,117.6925,117.7116,117.6065,117.616,24948.0
2017-06-21 15:15:00,123.03,123.13,123.01,123.13,13089.0,117.6065,117.7021,117.5874,117.7021,13089.0
2017-06-21 15:20:00,123.15,123.16,123.07,123.09,21379.0,117.7212,117.7307,117.6447,117.6638,21379.0
2017-06-21 15:25:00,123.09,123.16,123.05,123.14,63972.0,117.6638,117.7307,117.6256,117.7116,63972.0
2017-06-21 15:30:00,123.14,123.14,122.98,122.98,40554.0,117.7116,117.7116,117.5587,117.5587,40554.0
2017-06-21 15:35:00,122.98,123.01,122.94,122.98,26984.0,117.5587,117.5874,117.5204,117.5587,26984.0
2017-06-21 15:40:00,122.98,123.09,122.97,123.08,34114.0,117.5587,117.6638,117.5491,117.6543,34114.0
2017-06-21 15:45:00,123.09,123.17,123.0,123.07,58838.0,117.6638,117.7403,117.5778,117.6447,58838.0
2017-06-21 15:50:00,123.06,123.14,123.02,123.12,51502.0,117.6352,117.7116,117.5969,117.6925,51502.0
2017-06-21 15:55:00,123.13,123.14,122.99,123.1,121427.0,117.7021,117.7116,117.5682,117.6734,121427.0
2017-06-22 09:30:00,122.87,123.06,122.78,123.04,65351.0,117.4535,117.6352,117.3675,117.616,65351.0
2017-06-22 09:35:00,123.06,123.07,122.29,122.4,37088.0,117.6352,117.6447,116.8991,117.0042,37088.0
2017-06-22 09:40:00,122.44,122.75,122.43,122.58,46290.0,117.0425,117.3388,117.0329,117.1763,46290.0
2017-06-22 09:45:00,122.63,122.75,122.58,122.75,16184.0,117.2241,117.3388,117.1763,117.3388,16184.0
2017-06-22 09:50:00,122.77,122.89,122.74,122.78,16585.0,117.3579,117.4726,117.3293,117.3675,16585.0
2017-06-22 09:55:00,122.81,122.95,122.8,122.9,16412.0,117.3962,117.53,117.3866,117.4822,16412.0
2017-06-22 10:00:00,122.86,122.94,122.77,122.85,19023.0,117.444,117.5204,117.3579,117.4344,19023.0
2017-06-22 10:05:00,122.83,122.91,122.81,122.87,15677.0,117.4153,117.4918,117.3962,117.4535,15677.0
2017-06-22 10:10:00,122.86,122.97,122.86,122.89,12199.0,117.444,117.5491,117.444,117.4726,12199.0
2017-06-22 10:15:00,122.91,122.96,122.85,122.88,9587.0,117.4918,117.5396,117.4344,117.4631,9587.0
2017-06-22 10:20:00,122.87,122.9,122.81,122.9,12041.0,117.4535,117.4822,117.3962,117.4822,12041.0
2017-06-22 10:25:00,122.88,122.92,122.73,122.78,22545.0,117.4631,117.5013,117.3197,117.3675,22545.0
2017-06-22 10:30:00,122.78,122.8,122.65,122.67,13246.0,117.3675,117.3866,117.2432,117.2623,13246.0
2017-06-22 10:35:00,122.65,122.76,122.64,122.75,7868.0,117.2432,117.3484,117.2337,117.3388,7868.0
2017-06-22 10:40:00,122.73,122.89,122.73,122.82,12691.0,117.3197,117.4726,117.3197,117.4057,12691.0
2017-06-22 10:45:00,122.82,122.93,122.81,122.88,16203.0,117.4057,117.5109,117.3962,117.4631,16203.0
2017-06-22 10:50:00,122.89,122.93,122.82,122.84,18485.0,117.4726,117.5109,117.4057,117.4248,18485.0
2017-06-22 10:55:00,122.84,122.88,122.79,122.86,11456.0,117.4248,117.4631,117.3771,117.444,11456.0
2017-06-22 11:00:00,122.89,122.9,122.85,122.89,11823.0,117.4726,117.4822,117.4344,117.4726,11823.0
2017-06-22 11:05:00,122.89,122.93,122.87,122.89,9852.0,117.4726,117.5109,117.4535,117.4726,9852.0
2017-06-22 11:10:00,122.89,122.92,122.72,122.72,20423.0,117.4726,117.5013,117.3101,117.3101,20423.0
2017-06-22 11:15:00,122.74,122.76,122.68,122.68,19280.0,117.3293,117.3484,117.2719,117.2719,19280.0
2017-06-22 11:20:00,122.68,122.93,122.68,122.89,18101.0,117.2719,117.5109,117.2719,117.4726,18101.0
2017-06-22 11:25:00,122.89,122.89,122.84,122.84,5511.0,117.4726,117.4726,117.4248,117.4248,5511.0
2017-06-22 11:30:00,122.86,122.87,122.82,122.82,6748.0,117.444,117.4535,117.4057,117.4057,6748.0
2017-06-22 11:35:00,122.81,122.95,122.8,122.9,11360.0,117.3962,117.53,117.3866,117.4822,11360.0
2017-06-22 11:40:00,122.93,122.97,122.89,122.91,9682.0,117.5109,117.5491,117.4726,117.4918,9682.0
2017-06-22 11:45:00,122.93,123.05,122.91,123.03,14190.0,117.5109,117.6256,117.4918,117.6065,14190.0
2017-06-22 11:50:00,123.04,123.06,122.99,123.0,9546.0,117.616,117.6352,117.5682,117.5778,9546.0
2017-06-22 11:55:00,123.0,123.05,122.99,123.02,12112.0,117.5778,117.6256,117.5682,117.5969,12112.0
2017-06-22 12:00:00,123.04,123.07,122.97,123.02,11382.0,117.616,117.6447,117.5491,117.5969,11382.0
2017-06-22 12:05:00,123.02,123.12,123.02,123.05,23558.0,117.5969,117.6925,117.5969,117.6256,23558.0
2017-06-22 12:10:00,123.07,123.15,123.06,123.15,14807.0,117.6447,117.7212,117.6352,117.7212,14807.0
2017-06-22 12:15:00,123.15,123.19,123.14,123.17,10705.0,117.7212,117.7594,117.7116,117.7403,10705.0
2017-06-22 12:20:00,123.16,123.22,123.13,123.21,31074.0,117.7307,117.7881,117.7021,117.7785,31074.0
2017-06-22 12:25:00,123.22,123.23,123.18,123.2,8207.0,117.7881,117.7977,117.7499,117.769,8207.0
2017-06-22 12:30:00,123.21,123.23,123.16,123.23,7746.0,117.7785,117.7977,117.7307,117.7977,7746.0
2017-06-22 12:35:00,123.22,123.22,123.04,123.08,20352.0,117.7881,117.7881,117.616,117.6543,20352.0
2017-06-22 12:40:00,123.09,123.16,123.08,123.15,12246.0,117.6638,117.7307,117.6543,117.7212,12246.0
2017-06-22 12:45:00,123.16,123.23,123.14,123.21,10749.0,117.7307,117.7977,117.7116,117.7785,10749.0
2017-06-22 12:50:00,123.23,123.3,123.23,123.28,14701.0,117.7977,117.8646,117.7977,117.8455,14701.0
2017-06-22 12:55:00,123.28,123.31,123.23,123.24,14850.0,117.8455,117.8741,117.7977,117.8072,14850.0
2017-06-22 13:00:00,123.26,123.29,123.25,123.29,8365.0,117.8263,117.855,117.8168,117.855,8365.0
2017-06-22 13:05:00,123.29,123.31,123.27,123.29,14037.0,117.855,117.8741,117.8359,117.855,14037.0
2017-06-22 13:10:00,123.3,123.31,123.27,123.3,10857.0,117.8646,117.8741,117.8359,117.8646,10857.0
2017-06-22 13:15:00,123.3,123.34,123.29,123.33,10691.0,117.8646,117.9028,117.855,117.8932,10691.0
2017-06-22 13:20:00,123.33,123.35,123.2,123.25,15845.0,117.8932,117.9124,117.769,117.8168,15845.0
2017-06-22 13:25:00,123.26,123.31,123.24,123.31,9605.0,117.8263,117.8741,117.8072,117.8741,9605.0
2017-06-22 13:30:00,123.29,123.34,123.28,123.33,14164.0,117.855,117.9028,117.8455,117.8932,14164.0
2017-06-22 13:35:00,123.32,123.34,123.31,123.32,20117.0,117.8837,117.9028,117.8741,117.8837,20117.0
2017-06-22 13:40:00,123.33,123.36,123.31,123.35,15049.0,117.8932,117.9219,117.8741,117.9124,15049.0
2017-06-22 13:45:00,123.34,123.43,123.33,123.43,13897.0,117.9028,117.9888,117.8932,117.9888,13897.0
2017-06-22 13:50:00,123.44,123.44,123.36,123.41,31869.0,117.9984,117.9984,117.9219,117.9697,31869.0
2017-06-22 13:55:00,123.4,123.44,123.37,123.43,31359.0,117.9602,117.9984,117.9315,117.9888,31359.0
2017-06-22 14:00:00,123.42,123.42,123.35,123.36,17766.0,117.9793,117.9793,117.9124,117.9219,17766.0
2017-06-22 14:05:00,123.36,123.39,123.35,123.36,14866.0,117.9219,117.9506,117.9124,117.9219,14866.0
2017-06-22 14:10:00,123.37,123.49,123.34,123.48,47635.0,117.9315,118.0462,117.9028,118.0366,47635.0
2017-06-22 14:15:00,123.48,123.49,123.47,123.47,14351.0,118.0366,118.0462,118.0271,118.0271,14351.0
2017-06-22 14:20:00,123.47,123.48,123.39,123.48,16843.0,118.0271,118.0366,117.9506,118.0366,16843.0
2017-06-22 14:25:00,123.47,123.53,123.47,123.47,12151.0,118.0271,118.0844,118.0271,118.0271,12151.0
2017-06-22 14:30:00,123.48,123.5,123.42,123.45,13287.0,118.0366,118.0558,117.9793,118.008,13287.0
2017-06-22 14:35:00,123.45,123.45,123.35,123.36,14122.0,118.008,118.008,117.9124,117.9219,14122.0
2017-06-22 14:40:00,123.36,123.37,123.29,123.34,12157.0,117.9219,117.9315,117.855,117.9028,12157.0
2017-06-22 14:45:00,123.35,123.35,123.29,123.34,11187.0,117.9124,117.9124,117.855,117.9028,11187.0
2017-06-22 14:50:00,123.33,123.34,123.28,123.3,11221.0,117.8932,117.9028,117.8455,117.8646,11221.0
2017-06-22 14:55:00,123.28,123.34,123.22,123.32,15000.0,117.8455,117.9028,117.7881,117.8837,15000.0
2017-06-22 15:00:00,123.33,123.38,123.29,123.36,13905.0,117.8932,117.941,117.855,117.9219,13905.0
2017-06-22 15:05:00,123.35,123.41,123.33,123.39,29394.0,117.9124,117.9697,117.8932,117.9506,29394.0
2017-06-22 15:10:00,123.38,123.45,123.38,123.42,12546.0,117.941,118.008,117.941,117.9793,12546.0
2017-06-22 15:15:00,123.42,123.45,123.39,123.44,25220.0,117.9793,118.008,117.9506,117.9984,25220.0
2017-06-22 15:20:00,123.45,123.51,123.44,123.48,35048.0,118.008,118.0653,117.9984,118.0366,35048.0
2017-06-22 15:25:00,123.47,123.5,123.45,123.48,21808.0,118.0271,118.0558,118.008,118.0366,21808.0
2017-06-22 15:30:00,123.48,123.49,123.44,123.47,32137.0,118.0366,118.0462,117.9984,118.0271,32137.0
2017-06-22 15:35:00,123.47,123.51,123.35,123.36,40252.0,118.0271,118.0653,117.9124,117.9219,40252.0
2017-06-22 15:40:00,123.36,123.38,123.28,123.35,53645.0,117.9219,117.941,117.8455,117.9124,53645.0
2017-06-22 15:45:00,123.35,123.36,123.31,123.33,45491.0,117.9124,117.9219,117.8741,117.8932,45491.0
2017-06-22 15:50:00,123.32,123.37,123.29,123.37,50988.0,117.8837,117.9315,117.855,117.9315,50988.0
2017-06-22 15:55:00,123.36,123.45,123.31,123.39,166040.0,117.9219,118.008,117.8741,117.9506,166040.0
2017-06-23 09:30:00,123.68,123.68,123.14,123.14,44027.0,118.2278,118.2278,117.7116,117.7116,44027.0
2017-06-23 09:35:00,123.12,123.39,123.12,123.39,8394.0,117.6925,117.9506,117.6925,117.9506,8394.0
2017-06-23 09:40:00,123.36,123.44,123.23,123.3,12995.0,117.9219,117.9984,117.7977,117.8646,12995.0
2017-06-23 09:45:00,123.25,123.38,123.2,123.33,10054.0,117.8168,117.941,117.769,117.8932,10054.0
2017-06-23 09:50:00,123.33,123.64,123.33,123.61,14590.0,117.8932,118.1896,117.8932,118.1609,14590.0
2017-06-23 09:55:00,123.63,123.63,123.46,123.46,13816.0,118.18,118.18,118.0175,118.0175,13816.0
2017-06-23 10:00:00,123.46,123.78,123.46,123.71,45655.0,118.0175,118.3234,118.0175,118.2565,45655.0
2017-06-23 10:05:00,123.72,123.86,123.7,123.79,15380.0,118.2661,118.3999,118.2469,118.333,15380.0
2017-06-23 10:10:00,123.83,123.92,123.79,123.87,32465.0,118.3712,118.4572,118.333,118.4094,32465.0
2017-06-23 10:15:00,123.87,123.89,123.85,123.86,12400.0,118.4094,118.4286,118.3903,118.3999,12400.0
2017-06-23 10:20:00,123.86,123.96,123.86,123.96,24523.0,118.3999,118.4955,118.3999,118.4955,24523.0
2017-06-23 10:25:00,123.98,123.99,123.92,123.94,16251.0,118.5146,118.5242,118.4572,118.4764,16251.0
2017-06-23 10:30:00,123.92,124.02,123.89,124.01,21485.0,118.4572,118.5528,118.4286,118.5433,21485.0
2017-06-23 10:35:00,124.03,124.22,123.98,124.21,36512.0,118.5624,118.744,118.5146,118.7345,36512.0
2017-06-23 10:40:00,124.23,124.45,124.23,124.42,31037.0,118.7536,118.9639,118.7536,118.9352,31037.0
2017-06-23 10:45:00,124.44,124.81,124.41,124.81,46126.0,118.9543,119.308,118.9256,119.308,46126.0
2017-06-23 10:50:00,124.79,124.81,124.53,124.62,34550.0,119.2889,119.308,119.0403,119.1264,34550.0
2017-06-23 10:55:00,124.62,124.66,124.46,124.53,29866.0,119.1264,119.1646,118.9734,119.0403,29866.0
2017-06-23 11:00:00,124.53,124.79,124.51,124.79,33583.0,119.0403,119.2889,119.0212,119.2889,33583.0
2017-06-23 11:05:00,124.78,124.78,124.64,124.66,14357.0,119.2793,119.2793,119.1455,119.1646,14357.0
2017-06-23 11:10:00,124.68,124.76,124.62,124.67,23165.0,119.1837,119.2602,119.1264,119.1742,23165.0
2017-06-23 11:15:00,124.68,124.71,124.61,124.62,14357.0,119.1837,119.2124,119.1168,119.1264,14357.0
2017-06-23 11:20:00,124.62,124.74,124.6,124.73,12992.0,119.1264,119.2411,119.1073,119.2315,12992.0
2017-06-23 11:25:00,124.73,124.86,124.73,124.79,18704.0,119.2315,119.3558,119.2315,119.2889,18704.0
2017-06-23 11:30:00,124.81,124.81,124.75,124.79,17836.0,119.308,119.308,119.2507,119.2889,17836.0
2017-06-23 11:35:00,124.8,124.81,124.69,124.73,13105.0,119.2984,119.308,119.1933,119.2315,13105.0
2017-06-23 11:40:00,124.74,124.83,124.73,124.8,28979.0,119.2411,119.3271,119.2315,119.2984,28979.0
2017-06-23 11:45:00,124.8,124.81,124.71,124.71,20076.0,119.2984,119.308,119.2124,119.2124,20076.0
2017-06-23 11:50:00,124.71,124.76,124.66,124.72,13740.0,119.2124,119.2602,119.1646,119.222,13740.0
2017-06-23 11:55:00,124.71,124.75,124.64,124.74,7522.0,119.2124,119.2507,119.1455,119.2411,7522.0
2017-06-23 12:00:00,124.71,124.76,124.66,124.72,13469.0,119.2124,119.2602,119.1646,119.222,13469.0
2017-06-23 12:05:00,124.73,124.78,124.72,124.75,15448.0,119.2315,119.2793,119.222,119.2507,15448.0
2017-06-23 12:10:00,124.75,124.8,124.74,124.8,11519.0,119.2507,119.2984,119.2411,119.2984,11519.0
2017-06-23 12:15:00,124.79,124.82,124.74,124.8,12646.0,119.2889,119.3176,119.2411,119.2984,12646.0
2017-06-23 12:20:00,124.8,124.87,124.77,124.87,16839.0,119.2984,119.3654,119.2698,119.3654,16839.0
2017-06-23 12:25:00,124.86,124.97,124.86,124.96,27131.0,119.3558,119.461,119.3558,119.4514,27131.0
2017-06-23 12:30:00,124.96,124.97,124.9,124.92,9166.0,119.4514,119.461,119.394,119.4132,9166.0
2017-06-23 12:35:00,124.93,124.94,124.84,124.84,9155.0,119.4227,119.4323,119.3367,119.3367,9155.0
2017-06-23 12:40:00,124.84,124.86,124.82,124.83,7135.0,119.3367,119.3558,119.3176,119.3271,7135.0
2017-06-23 12:45:00,124.82,124.95,124.81,124.94,18923.0,119.3176,119.4418,119.308,119.4323,18923.0
2017-06-23 12:50:00,124.94,125.0,124.94,124.95,20954.0,119.4323,119.4896,119.4323,119.4418,20954.0
2017-06-23 12:55:00,124.95,124.96,124.92,124.94,8993.0,119.4418,119.4514,119.4132,119.4323,8993.0
2017-06-23 13:00:00,124.94,124.95,124.83,124.85,10062.0,119.4323,119.4418,119.3271,119.3462,10062.0
2017-06-23 13:05:00,124.85,124.87,124.78,124.79,17344.0,119.3462,119.3654,119.2793,119.2889,17344.0
2017-06-23 13:10:00,124.79,124.87,124.79,124.8,7724.0,119.2889,119.3654,119.2889,119.2984,7724.0
2017-06-23 13:15:00,124.8,124.84,124.77,124.82,7727.0,119.2984,119.3367,119.2698,119.3176,7727.0
2017-06-23 13:20:00,124.82,124.83,124.77,124.79,6170.0,119.3176,119.3271,119.2698,119.2889,6170.0
2017-06-23 13:25:00,124.78,124.81,124.77,124.79,10328.0,119.2793,119.308,119.2698,119.2889,10328.0
2017-06-23 13:30:00,124.79,124.8,124.71,124.76,11899.0,119.2889,119.2984,119.2124,119.2602,11899.0
2017-06-23 13:35:00,124.77,124.84,124.75,124.81,10968.0,119.2698,119.3367,119.2507,119.308,10968.0
2017-06-23 13:40:00,124.82,124.89,124.81,124.87,12137.0,119.3176,119.3845,119.308,119.3654,12137.0
2017-06-23 13:45:00,124.87,124.92,124.86,124.92,11176.0,119.3654,119.4132,119.3558,119.4132,11176.0
2017-06-23 13:50:00,124.92,124.96,124.91,124.92,14580.0,119.4132,119.4514,119.4036,119.4132,14580.0
2017-06-23 13:55:00,124.92,124.96,124.91,124.92,10186.0,119.4132,119.4514,119.4036,119.4132,10186.0
2017-06-23 14:00:00,124.92,124.93,124.82,124.84,15033.0,119.4132,119.4227,119.3176,119.3367,15033.0
2017-06-23 14:05:00,124.84,124.84,124.74,124.75,10101.0,119.3367,119.3367,119.2411,119.2507,10101.0
2017-06-23 14:10:00,124.74,124.8,124.74,124.75,6143.0,119.2411,119.2984,119.2411,119.2507,6143.0
2017-06-23 14:15:00,124.75,124.77,124.69,124.69,11784.0,119.2507,119.2698,119.1933,119.1933,11784.0
2017-06-23 14:20:00,124.68,124.68,124.56,124.59,9254.0,119.1837,119.1837,119.069,119.0977,9254.0
2017-06-23 14:25:00,124.57,124.6,124.55,124.56,14722.0,119.0786,119.1073,119.0595,119.069,14722.0
2017-06-23 14:30:00,124.54,124.62,124.5,124.6,24566.0,119.0499,119.1264,119.0117,119.1073,24566.0
2017-06-23 14:35:00,124.59,124.6,124.51,124.52,10122.0,119.0977,119.1073,119.0212,119.0308,10122.0
2017-06-23 14:40:00,124.52,124.53,124.27,124.29,23120.0,119.0308,119.0403,118.7918,118.8109,23120.0
2017-06-23 14:45:00,124.27,124.37,124.27,124.34,34435.0,118.7918,118.8874,118.7918,118.8587,34435.0
2017-06-23 14:50:00,124.34,124.38,124.34,124.37,16273.0,118.8587,118.897,118.8587,118.8874,16273.0
2017-06-23 14:55:00,124.37,124.38,124.27,124.27,39772.0,118.8874,118.897,118.7918,118.7918,39772.0
2017-06-23 15:00:00,124.28,124.28,124.01,124.02,37005.0,118.8014,118.8014,118.5433,118.5528,37005.0
2017-06-23 15:05:00,124.03,124.03,123.97,123.97,25197.0,118.5624,118.5624,118.505,118.505,25197.0
2017-06-23 15:10:00,123.98,124.01,123.92,123.92,23079.0,118.5146,118.5433,118.4572,118.4572,23079.0
2017-06-23 15:15:00,123.92,123.95,123.86,123.94,40164.0,118.4572,118.4859,118.3999,118.4764,40164.0
2017-06-23 15:20:00,123.94,123.95,123.82,123.84,27053.0,118.4764,118.4859,118.3616,118.3808,27053.0
2017-06-23 15:25:00,123.84,123.87,123.76,123.79,32647.0,118.3808,118.4094,118.3043,118.333,32647.0
2017-06-23 15:30:00,123.8,123.97,123.79,123.96,37098.0,118.3425,118.505,118.333,118.4955,37098.0
2017-06-23 15:35:00,123.97,123.99,123.86,123.9,46022.0,118.505,118.5242,118.3999,118.4381,46022.0
2017-06-23 15:40:00,123.9,124.05,123.87,124.03,46865.0,118.4381,118.5815,118.4094,118.5624,46865.0
2017-06-23 15:45:00,124.02,124.02,123.93,123.95,56022.0,118.5528,118.5528,118.4668,118.4859,56022.0
2017-06-23 15:50:00,123.95,124.04,123.93,124.02,86990.0,118.4859,118.5719,118.4668,118.5528,86990.0
2017-06-23 15:55:00,124.01,124.14,124.0,124.03,204269.0,118.5433,118.6675,118.5337,118.5624,204269.0
2017-06-26 09:30:00,124.17,124.56,123.71,124.49,85803.0,118.6962,119.069,118.2565,119.0021,85803.0
2017-06-26 09:35:00,124.51,124.58,124.27,124.31,37121.0,119.0212,119.0881,118.7918,118.83,37121.0
2017-06-26 09:40:00,124.27,124.49,124.1,124.23,54706.0,118.7918,119.0021,118.6293,118.7536,54706.0
2017-06-26 09:45:00,124.31,124.48,124.23,124.43,20741.0,118.83,118.9926,118.7536,118.9448,20741.0
2017-06-26 09:50:00,124.38,124.43,124.26,124.34,19833.0,118.897,118.9448,118.7823,118.8587,19833.0
2017-06-26 09:55:00,124.32,124.42,124.14,124.3,41746.0,118.8396,118.9352,118.6675,118.8205,41746.0
2017-06-26 10:00:00,124.3,124.3,124.04,124.11,30453.0,118.8205,118.8205,118.5719,118.6389,30453.0
2017-06-26 10:05:00,124.11,124.15,123.96,123.96,28262.0,118.6389,118.6771,118.4955,118.4955,28262.0
2017-06-26 10:10:00,123.97,124.17,123.96,124.12,19086.0,118.505,118.6962,118.4955,118.6484,19086.0
2017-06-26 10:15:00,124.09,124.09,123.95,124.0,12074.0,118.6197,118.6197,118.4859,118.5337,12074.0
2017-06-26 10:20:00,124.05,124.16,123.96,124.14,21059.0,118.5815,118.6867,118.4955,118.6675,21059.0
2017-06-26 10:25:00,124.14,124.24,124.11,124.19,12084.0,118.6675,118.7631,118.6389,118.7153,12084.0
2017-06-26 10:30:00,124.25,124.27,124.13,124.21,15053.0,118.7727,118.7918,118.658,118.7345,15053.0
2017-06-26 10:35:00,124.21,124.21,123.88,123.92,16525.0,118.7345,118.7345,118.419,118.4572,16525.0
2017-06-26 10:40:00,123.87,123.87,123.59,123.7,23010.0,118.4094,118.4094,118.1418,118.2469,23010.0
2017-06-26 10:45:00,123.7,123.83,123.65,123.71,21623.0,118.2469,118.3712,118.1991,118.2565,21623.0
2017-06-26 10:50:00,123.73,123.87,123.67,123.87,12165.0,118.2756,118.4094,118.2183,118.4094,12165.0
2017-06-26 10:55:00,123.88,123.88,123.6,123.65,12354.0,118.419,118.419,118.1513,118.1991,12354.0
2017-06-26 11:00:00,123.64,123.71,123.4,123.47,20805.0,118.1896,118.2565,117.9602,118.0271,20805.0
2017-06-26 11:05:00,123.5,123.5,123.22,123.22,20239.0,118.0558,118.0558,117.7881,117.7881,20239.0
2017-06-26 11:10:00,123.24,123.36,123.19,123.31,16405.0,117.8072,117.9219,117.7594,117.8741,16405.0
2017-06-26 11:15:00,123.29,123.41,123.27,123.33,58966.0,117.855,117.9697,117.8359,117.8932,58966.0
2017-06-26 11:20:00,123.3,123.42,123.3,123.35,27216.0,117.8646,117.9793,117.8646,117.9124,27216.0
2017-06-26 11:25:00,123.35,123.46,123.34,123.42,12267.0,117.9124,118.0175,117.9028,117.9793,12267.0
2017-06-26 11:30:00,123.42,123.42,123.31,123.32,21014.0,117.9793,117.9793,117.8741,117.8837,21014.0
2017-06-26 11:35:00,123.32,123.46,123.28,123.45,24698.0,117.8837,118.0175,117.8455,118.008,24698.0
2017-06-26 11:40:00,123.45,123.59,123.43,123.59,11825.0,118.008,118.1418,117.9888,118.1418,11825.0
2017-06-26 11:45:00,123.58,123.64,123.58,123.6,9415.0,118.1322,118.1896,118.1322,118.1513,9415.0
2017-06-26 11:50:00,123.62,123.62,123.54,123.55,10398.0,118.1705,118.1705,118.094,118.1036,10398.0
2017-06-26 11:55:00,123.56,123.78,123.52,123.75,7375.0,118.1131,118.3234,118.0749,118.2947,7375.0
2017-06-26 12:00:00,123.72,123.8,123.72,123.76,14751.0,118.2661,118.3425,118.2661,118.3043,14751.0
2017-06-26 12:05:00,123.76,123.81,123.75,123.8,38262.0,118.3043,118.3521,118.2947,118.3425,38262.0
2017-06-26 12:10:00,123.8,123.96,123.8,123.94,51679.0,118.3425,118.4955,118.3425,118.4764,51679.0
2017-06-26 12:15:00,123.91,123.91,123.85,123.88,13107.0,118.4477,118.4477,118.3903,118.419,13107.0
2017-06-26 12:20:00,123.85,123.89,123.8,123.8,7783.0,118.3903,118.4286,118.3425,118.3425,7783.0
2017-06-26 12:25:00,123.78,123.84,123.72,123.82,4990.0,118.3234,118.3808,118.2661,118.3616,4990.0
2017-06-26 12:30:00,123.82,123.87,123.79,123.87,6306.0,118.3616,118.4094,118.333,118.4094,6306.0
2017-06-26 12:35:00,123.87,123.97,123.85,123.97,8750.0,118.4094,118.505,118.3903,118.505,8750.0
2017-06-26 12:40:00,123.98,124.03,123.94,123.97,8262.0,118.5146,118.5624,118.4764,118.505,8262.0
2017-06-26 12:45:00,123.99,123.99,123.83,123.83,3784.0,118.5242,118.5242,118.3712,118.3712,3784.0
2017-06-26 12:50:00,123.83,123.96,123.83,123.94,5482.0,118.3712,118.4955,118.3712,118.4764,5482.0
2017-06-26 12:55:00,123.94,123.95,123.88,123.91,8748.0,118.4764,118.4859,118.419,118.4477,8748.0
2017-06-26 13:00:00,123.92,123.93,123.79,123.8,4975.0,118.4572,118.4668,118.333,118.3425,4975.0
2017-06-26 13:05:00,123.83,123.84,123.77,123.77,8539.0,118.3712,118.3808,118.3139,118.3139,8539.0
2017-06-26 13:10:00,123.76,123.76,123.55,123.58,9630.0,118.3043,118.3043,118.1036,118.1322,9630.0
2017-06-26 13:15:00,123.62,123.69,123.62,123.63,5227.0,118.1705,118.2374,118.1705,118.18,5227.0
2017-06-26 13:20:00,123.64,123.7,123.64,123.69,8226.0,118.1896,118.2469,118.1896,118.2374,8226.0
2017-06-26 13:25:00,123.69,123.71,123.66,123.69,9225.0,118.2374,118.2565,118.2087,118.2374,9225.0
2017-06-26 13:30:00,123.68,123.75,123.67,123.75,11428.0,118.2278,118.2947,118.2183,118.2947,11428.0
2017-06-26 13:35:00,123.74,123.76,123.72,123.72,10595.0,118.2852,118.3043,118.2661,118.2661,10595.0
2017-06-26 13:40:00,123.72,123.72,123.68,123.69,9797.0,118.2661,118.2661,118.2278,118.2374,9797.0
2017-06-26 13:45:00,123.7,123.71,123.65,123.65,6105.0,118.2469,118.2565,118.1991,118.1991,6105.0
2017-06-26 13:50:00,123.65,123.7,123.65,123.68,7897.0,118.1991,118.2469,118.1991,118.2278,7897.0
2017-06-26 13:55:00,123.69,123.71,123.67,123.7,16820.0,118.2374,118.2565,118.2183,118.2469,16820.0
2017-06-26 14:00:00,123.67,123.71,123.62,123.67,13296.0,118.2183,118.2565,118.1705,118.2183,13296.0
2017-06-26 14:05:00,123.66,123.7,123.62,123.63,11915.0,118.2087,118.2469,118.1705,118.18,11915.0
2017-06-26 14:10:00,123.66,123.7,123.6,123.63,20421.0,118.2087,118.2469,118.1513,118.18,20421.0
2017-06-26 14:15:00,123.63,123.71,123.62,123.7,4709.0,118.18,118.2565,118.1705,118.2469,4709.0
2017-06-26 14:20:00,123.7,123.71,123.62,123.66,13569.0,118.2469,118.2565,118.1705,118.2087,13569.0
2017-06-26 14:25:00,123.68,123.7,123.64,123.69,10706.0,118.2278,118.2469,118.1896,118.2374,10706.0
2017-06-26 14:30:00,123.67,123.71,123.66,123.68,7215.0,118.2183,118.2565,118.2087,118.2278,7215.0
2017-06-26 14:35:00,123.7,123.7,123.66,123.68,5534.0,118.2469,118.2469,118.2087,118.2278,5534.0
2017-06-26 14:40:00,123.68,123.7,123.65,123.67,9625.0,118.2278,118.2469,118.1991,118.2183,9625.0
2017-06-26 14:45:00,123.67,123.7,123.65,123.66,7954.0,118.2183,118.2469,118.1991,118.2087,7954.0
2017-06-26 14:50:00,123.67,123.7,123.65,123.65,12582.0,118.2183,118.2469,118.1991,118.1991,12582.0
2017-06-26 14:55:00,123.66,123.67,123.62,123.67,10961.0,118.2087,118.2183,118.1705,118.2183,10961.0
2017-06-26 15:00:00,123.67,123.69,123.62,123.69,14738.0,118.2183,118.2374,118.1705,118.2374,14738.0
2017-06-26 15:05:00,123.67,123.69,123.62,123.65,19456.0,118.2183,118.2374,118.1705,118.1991,19456.0
2017-06-26 15:10:00,123.64,123.68,123.62,123.66,13315.0,118.1896,118.2278,118.1705,118.2087,13315.0
2017-06-26 15:15:00,123.66,123.66,123.6,123.64,10795.0,118.2087,118.2087,118.1513,118.1896,10795.0
2017-06-26 15:20:00,123.64,123.64,123.59,123.61,16083.0,118.1896,118.1896,118.1418,118.1609,16083.0
2017-06-26 15:25:00,123.62,123.7,123.58,123.7,21271.0,118.1705,118.2469,118.1322,118.2469,21271.0
2017-06-26 15:30:00,123.7,123.7,123.62,123.65,25309.0,118.2469,118.2469,118.1705,118.1991,25309.0
2017-06-26 15:35:00,123.66,123.68,123.61,123.66,22987.0,118.2087,118.2278,118.1609,118.2087,22987.0
2017-06-26 15:40:00,123.66,123.66,123.48,123.52,33364.0,118.2087,118.2087,118.0366,118.0749,33364.0
2017-06-26 15:45:00,123.53,123.6,123.53,123.53,32077.0,118.0844,118.1513,118.0844,118.0844,32077.0
2017-06-26 15:50:00,123.52,123.65,123.51,123.52,63500.0,118.0749,118.1991,118.0653,118.0749,63500.0
2017-06-26 15:55:00,123.52,123.57,123.47,123.51,148368.0,118.0749,118.1227,118.0271,118.0653,148368.0
2017-06-27 09:30:00,123.49,123.49,122.92,123.37,51109.0,118.0462,118.0462,117.5013,117.9315,51109.0
2017-06-27 09:35:00,123.27,123.27,122.84,122.84,23660.0,117.8359,117.8359,117.4248,117.4248,23660.0
2017-06-27 09:40:00,122.83,123.0,122.76,122.88,26643.0,117.4153,117.5778,117.3484,117.4631,26643.0
2017-06-27 09:45:00,122.92,123.04,122.75,122.92,23716.0,117.5013,117.616,117.3388,117.5013,23716.0
2017-06-27 09:50:00,122.91,123.07,122.91,122.96,41641.0,117.4918,117.6447,117.4918,117.5396,41641.0
2017-06-27 09:55:00,122.98,123.06,122.9,123.03,38165.0,117.5587,117.6352,117.4822,117.6065,38165.0
2017-06-27 10:00:00,122.98,123.14,122.97,123.01,28225.0,117.5587,117.7116,117.5491,117.5874,28225.0
2017-06-27 10:05:00,123.01,123.09,122.93,123.06,25293.0,117.5874,117.6638,117.5109,117.6352,25293.0
2017-06-27 10:10:00,123.05,123.22,123.0,123.22,14125.0,117.6256,117.7881,117.5778,117.7881,14125.0
2017-06-27 10:15:00,123.18,123.2,123.1,123.11,9331.0,117.7499,117.769,117.6734,117.6829,9331.0
2017-06-27 10:20:00,123.11,123.2,123.1,123.13,7289.0,117.6829,117.769,117.6734,117.7021,7289.0
2017-06-27 10:25:00,123.09,123.12,123.01,123.07,20834.0,117.6638,117.6925,117.5874,117.6447,20834.0
2017-06-27 10:30:00,123.08,123.17,123.07,123.12,18869.0,117.6543,117.7403,117.6447,117.6925,18869.0
2017-06-27 10:35:00,123.14,123.17,123.01,123.14,15349.0,117.7116,117.7403,117.5874,117.7116,15349.0
2017-06-27 10:40:00,123.13,123.35,123.13,123.21,18155.0,117.7021,117.9124,117.7021,117.7785,18155.0
2017-06-27 10:45:00,123.25,123.28,123.15,123.18,13200.0,117.8168,117.8455,117.7212,117.7499,13200.0
2017-06-27 10:50:00,123.21,123.24,123.11,123.19,8163.0,117.7785,117.8072,117.6829,117.7594,8163.0
2017-06-27 10:55:00,123.14,123.16,123.11,123.15,5666.0,117.7116,117.7307,117.6829,117.7212,5666.0
2017-06-27 11:00:00,123.12,123.31,123.12,123.28,9642.0,117.6925,117.8741,117.6925,117.8455,9642.0
2017-06-27 11:05:00,123.28,123.32,123.21,123.26,14291.0,117.8455,117.8837,117.7785,117.8263,14291.0
2017-06-27 11:10:00,123.25,123.37,123.21,123.31,9002.0,117.8168,117.9315,117.7785,117.8741,9002.0
2017-06-27 11:15:00,123.33,123.36,123.3,123.31,12602.0,117.8932,117.9219,117.8646,117.8741,12602.0
2017-06-27 11:20:00,123.32,123.37,123.28,123.29,21955.0,117.8837,117.9315,117.8455,117.855,21955.0
2017-06-27 11:25:00,123.29,123.35,123.28,123.35,11866.0,117.855,117.9124,117.8455,117.9124,11866.0
2017-06-27 11:30:00,123.33,123.38,123.32,123.36,13606.0,117.8932,117.941,117.8837,117.9219,13606.0
2017-06-27 11:35:00,123.36,123.41,123.31,123.41,19732.0,117.9219,117.9697,117.8741,117.9697,19732.0
2017-06-27 11:40:00,123.41,123.45,123.38,123.38,12430.0,117.9697,118.008,117.941,117.941,12430.0
2017-06-27 11:45:00,123.39,123.44,123.36,123.41,14135.0,117.9506,117.9984,117.9219,117.9697,14135.0
2017-06-27 11:50:00,123.41,123.43,123.3,123.33,17760.0,117.9697,117.9888,117.8646,117.8932,17760.0
2017-06-27 11:55:00,123.33,123.42,123.31,123.39,12994.0,117.8932,117.9793,117.8741,117.9506,12994.0
2017-06-27 12:00:00,123.38,123.46,123.36,123.44,9078.0,117.941,118.0175,117.9219,117.9984,9078.0
2017-06-27 12:05:00,123.44,123.5,123.43,123.5,9810.0,117.9984,118.0558,117.9888,118.0558,9810.0
2017-06-27 12:10:00,123.48,123.51,123.46,123.51,5693.0,118.0366,118.0653,118.0175,118.0653,5693.0
2017-06-27 12:15:00,123.47,123.49,123.41,123.48,16916.0,118.0271,118.0462,117.9697,118.0366,16916.0
2017-06-27 12:20:00,123.44,123.5,123.43,123.46,8404.0,117.9984,118.0558,117.9888,118.0175,8404.0
2017-06-27 12:25:00,123.46,123.5,123.44,123.45,22548.0,118.0175,118.0558,117.9984,118.008,22548.0
2017-06-27 12:30:00,123.44,123.45,123.36,123.36,8450.0,117.9984,118.008,117.9219,117.9219,8450.0
2017-06-27 12:35:00,123.32,123.34,123.3,123.33,19379.0,117.8837,117.9028,117.8646,117.8932,19379.0
2017-06-27 12:40:00,123.31,123.41,123.31,123.38,11839.0,117.8741,117.9697,117.8741,117.941,11839.0
2017-06-27 12:45:00,123.38,123.4,123.34,123.35,5607.0,117.941,117.9602,117.9028,117.9124,5607.0
2017-06-27 12:50:00,123.34,123.41,123.25,123.25,12754.0,117.9028,117.9697,117.8168,117.8168,12754.0
2017-06-27 12:55:00,123.29,123.35,123.26,123.33,17438.0,117.855,117.9124,117.8263,117.8932,17438.0
2017-06-27 13:00:00,123.31,123.36,123.29,123.35,8629.0,117.8741,117.9219,117.855,117.9124,8629.0
2017-06-27 13:05:00,123.35,123.35,123.19,123.26,28989.0,117.9124,117.9124,117.7594,117.8263,28989.0
2017-06-27 13:10:00,123.2,123.27,123.18,123.25,27676.0,117.769,117.8359,117.7499,117.8168,27676.0
2017-06-27 13:15:00,123.24,123.33,123.2,123.32,13274.0,117.8072,117.8932,117.769,117.8837,13274.0
2017-06-27 13:20:00,123.3,123.36,123.27,123.27,7350.0,117.8646,117.9219,117.8359,117.8359,7350.0
2017-06-27 13:25:00,123.29,123.29,123.19,123.22,6202.0,117.855,117.855,117.7594,117.7881,6202.0
2017-06-27 13:30:00,123.24,123.27,123.2,123.25,36427.0,117.8072,117.8359,117.769,117.8168,36427.0
2017-06-27 13:35:00,123.25,123.29,122.92,122.96,22868.0,117.8168,117.855,117.5013,117.5396,22868.0
2017-06-27 13:40:00,122.93,123.08,122.92,123.04,24142.0,117.5109,117.6543,117.5013,117.616,24142.0
2017-06-27 13:45:00,123.01,123.04,122.94,122.98,36539.0,117.5874,117.616,117.5204,117.5587,36539.0
2017-06-27 13:50:00,122.97,123.09,122.95,123.09,12961.0,117.5491,117.6638,117.53,117.6638,12961.0
2017-06-27 13:55:00,123.1,123.15,123.0,123.06,12320.0,117.6734,117.7212,117.5778,117.6352,12320.0
2017-06-27 14:00:00,123.07,123.14,122.97,123.03,11452.0,117.6447,117.7116,117.5491,117.6065,11452.0
2017-06-27 14:05:00,123.0,123.07,122.98,123.06,21711.0,117.5778,117.6447,117.5587,117.6352,21711.0
2017-06-27 14:10:00,123.06,123.07,122.86,122.98,30957.0,117.6352,117.6447,117.444,117.5587,30957.0
2017-06-27 14:15:00,122.94,123.1,122.94,123.1,39624.0,117.5204,117.6734,117.5204,117.6734,39624.0
2017-06-27 14:20:00,123.08,123.11,122.96,123.1,26676.0,117.6543,117.6829,117.5396,117.6734,26676.0
2017-06-27 14:25:00,123.08,123.26,123.04,123.24,12210.0,117.6543,117.8263,117.616,117.8072,12210.0
2017-06-27 14:30:00,123.23,123.31,123.17,123.3,16044.0,117.7977,117.8741,117.7403,117.8646,16044.0
2017-06-27 14:35:00,123.29,123.29,123.16,123.18,9291.0,117.855,117.855,117.7307,117.7499,9291.0
2017-06-27 14:40:00,123.18,123.23,123.15,123.18,9247.0,117.7499,117.7977,117.7212,117.7499,9247.0
2017-06-27 14:45:00,123.2,123.29,123.18,123.2,14888.0,117.769,117.855,117.7499,117.769,14888.0
2017-06-27 14:50:00,123.19,123.25,123.19,123.19,11060.0,117.7594,117.8168,117.7594,117.7594,11060.0
2017-06-27 14:55:00,123.21,123.22,123.16,123.19,11890.0,117.7785,117.7881,117.7307,117.7594,11890.0
2017-06-27 15:00:00,123.17,123.27,123.16,123.25,14809.0,117.7403,117.8359,117.7307,117.8168,14809.0
2017-06-27 15:05:00,123.25,123.25,123.08,123.15,51739.0,117.8168,117.8168,117.6543,117.7212,51739.0
2017-06-27 15:10:00,123.14,123.21,123.13,123.21,19898.0,117.7116,117.7785,117.7021,117.7785,19898.0
2017-06-27 15:15:00,123.21,123.23,123.15,123.19,26300.0,117.7785,117.7977,117.7212,117.7594,26300.0
2017-06-27 15:20:00,123.21,123.24,123.2,123.23,28269.0,117.7785,117.8072,117.769,117.7977,28269.0
2017-06-27 15:25:00,123.23,123.3,123.15,123.22,59390.0,117.7977,117.8646,117.7212,117.7881,59390.0
2017-06-27 15:30:00,123.21,123.27,123.05,123.06,27899.0,117.7785,117.8359,117.6256,117.6352,27899.0
2017-06-27 15:35:00,123.06,123.14,123.04,123.1,32417.0,117.6352,117.7116,117.616,117.6734,32417.0
2017-06-27 15:40:00,123.08,123.12,123.01,123.09,39798.0,117.6543,117.6925,117.5874,117.6638,39798.0
2017-06-27 15:45:00,123.09,123.15,122.97,123.02,44124.0,117.6638,117.7212,117.5491,117.5969,44124.0
2017-06-27 15:50:00,123.02,123.02,122.82,122.82,59985.0,117.5969,117.5969,117.4057,117.4057,59985.0
2017-06-27 15:55:00,122.83,122.96,122.75,122.77,175771.0,117.4153,117.5396,117.3388,117.3579,175771.0
2017-06-28 09:30:00,123.19,123.73,123.09,123.12,53859.0,117.7594,118.2756,117.6638,117.6925,53859.0
2017-06-28 09:35:00,123.19,123.25,123.03,123.06,20128.0,117.7594,117.8168,117.6065,117.6352,20128.0
2017-06-28 09:40:00,123.09,123.22,123.0,123.16,28649.0,117.6638,117.7881,117.5778,117.7307,28649.0
2017-06-28 09:45:00,123.14,123.16,123.03,123.06,21968.0,117.7116,117.7307,117.6065,117.6352,21968.0
2017-06-28 09:50:00,123.05,123.07,122.76,122.77,21280.0,117.6256,117.6447,117.3484,117.3579,21280.0
2017-06-28 09:55:00,122.8,122.81,122.57,122.69,33257.0,117.3866,117.3962,117.1668,117.2815,33257.0
2017-06-28 10:00:00,122.67,122.85,122.63,122.77,22614.0,117.2623,117.4344,117.2241,117.3579,22614.0
2017-06-28 10:05:00,122.77,123.16,122.77,123.08,15896.0,117.3579,117.7307,117.3579,117.6543,15896.0
2017-06-28 10:10:00,123.07,123.16,123.05,123.11,13983.0,117.6447,117.7307,117.6256,117.6829,13983.0
2017-06-28 10:15:00,123.12,123.28,123.11,123.26,23776.0,117.6925,117.8455,117.6829,117.8263,23776.0
2017-06-28 10:20:00,123.28,123.38,123.22,123.22,25799.0,117.8455,117.941,117.7881,117.7881,25799.0
2017-06-28 10:25:00,123.26,123.35,123.26,123.31,14286.0,117.8263,117.9124,117.8263,117.8741,14286.0
2017-06-28 10:30:00,123.34,123.49,123.25,123.46,15597.0,117.9028,118.0462,117.8168,118.0175,15597.0
2017-06-28 10:35:00,123.44,123.46,123.29,123.33,14284.0,117.9984,118.0175,117.855,117.8932,14284.0
2017-06-28 10:40:00,123.34,123.63,123.32,123.6,21827.0,117.9028,118.18,117.8837,118.1513,21827.0
2017-06-28 10:45:00,123.6,123.6,123.43,123.5,18271.0,118.1513,118.1513,117.9888,118.0558,18271.0
2017-06-28 10:50:00,123.51,123.73,123.51,123.67,17957.0,118.0653,118.2756,118.0653,118.2183,17957.0
2017-06-28 10:55:00,123.67,123.67,123.5,123.53,15166.0,118.2183,118.2183,118.0558,118.0844,15166.0
2017-06-28 11:00:00,123.52,123.64,123.48,123.57,15081.0,118.0749,118.1896,118.0366,118.1227,15081.0
2017-06-28 11:05:00,123.59,123.67,123.54,123.64,15111.0,118.1418,118.2183,118.094,118.1896,15111.0
2017-06-28 11:10:00,123.65,123.77,123.58,123.76,21212.0,118.1991,118.3139,118.1322,118.3043,21212.0
2017-06-28 11:15:00,123.77,123.78,123.6,123.71,16507.0,118.3139,118.3234,118.1513,118.2565,16507.0
2017-06-28 11:20:00,123.68,123.79,123.67,123.75,23567.0,118.2278,118.333,118.2183,118.2947,23567.0
2017-06-28 11:25:00,123.77,123.85,123.76,123.78,14901.0,118.3139,118.3903,118.3043,118.3234,14901.0
2017-06-28 11:30:00,123.79,123.84,123.75,123.77,13202.0,118.333,118.3808,118.2947,118.3139,13202.0
2017-06-28 11:35:00,123.78,123.84,123.76,123.8,12035.0,118.3234,118.3808,118.3043,118.3425,12035.0
2017-06-28 11:40:00,123.81,123.88,123.78,123.81,15315.0,118.3521,118.419,118.3234,118.3521,15315.0
2017-06-28 11:45:00,123.84,123.93,123.81,123.93,13211.0,118.3808,118.4668,118.3521,118.4668,13211.0
2017-06-28 11:50:00,123.93,124.1,123.92,124.09,21480.0,118.4668,118.6293,118.4572,118.6197,21480.0
2017-06-28 11:55:00,124.08,124.1,123.97,124.0,14613.0,118.6102,118.6293,118.505,118.5337,14613.0
2017-06-28 12:00:00,123.97,124.04,123.87,123.98,22784.0,118.505,118.5719,118.4094,118.5146,22784.0
2017-06-28 12:05:00,123.98,124.11,123.97,124.06,20261.0,118.5146,118.6389,118.505,118.5911,20261.0
2017-06-28 12:10:00,124.06,124.13,124.01,124.13,11542.0,118.5911,118.658,118.5433,118.658,11542.0
2017-06-28 12:15:00,124.13,124.17,124.03,124.13,13035.0,118.658,118.6962,118.5624,118.658,13035.0
2017-06-28 12:20:00,124.13,124.13,124.09,124.09,11668.0,118.658,118.658,118.6197,118.6197,11668.0
2017-06-28 12:25:00,124.09,124.16,124.04,124.05,7226.0,118.6197,118.6867,118.5719,118.5815,7226.0
2017-06-28 12:30:00,124.05,124.12,124.04,124.11,17244.0,118.5815,118.6484,118.5719,118.6389,17244.0
2017-06-28 12:35:00,124.09,124.14,124.05,124.13,11420.0,118.6197,118.6675,118.5815,118.658,11420.0
2017-06-28 12:40:00,124.13,124.18,124.11,124.18,12228.0,118.658,118.7058,118.6389,118.7058,12228.0
2017-06-28 12:45:00,124.17,124.28,124.17,124.23,19218.0,118.6962,118.8014,118.6962,118.7536,19218.0
2017-06-28 12:50:00,124.24,124.25,124.12,124.13,16034.0,118.7631,118.7727,118.6484,118.658,16034.0
2017-06-28 12:55:00,124.15,124.19,124.14,124.15,8944.0,118.6771,118.7153,118.6675,118.6771,8944.0
2017-06-28 13:00:00,124.15,124.23,124.14,124.14,14580.0,118.6771,118.7536,118.6675,118.6675,14580.0
2017-06-28 13:05:00,124.14,124.19,124.13,124.16,8411.0,118.6675,118.7153,118.658,118.6867,8411.0
2017-06-28 13:10:00,124.16,124.2,124.13,124.17,9375.0,118.6867,118.7249,118.658,118.6962,9375.0
2017-06-28 13:15:00,124.18,124.24,124.18,124.2,6500.0,118.7058,118.7631,118.7058,118.7249,6500.0
2017-06-28 13:20:00,124.2,124.24,124.19,124.23,11261.0,118.7249,118.7631,118.7153,118.7536,11261.0
2017-06-28 13:25:00,124.24,124.33,124.24,124.3,14116.0,118.7631,118.8492,118.7631,118.8205,14116.0
2017-06-28 13:30:00,124.31,124.31,124.24,124.28,11679.0,118.83,118.83,118.7631,118.8014,11679.0
2017-06-28 13:35:00,124.27,124.35,124.25,124.31,17353.0,118.7918,118.8683,118.7727,118.83,17353.0
2017-06-28 13:40:00,124.3,124.3,124.2,124.22,12144.0,118.8205,118.8205,118.7249,118.744,12144.0
2017-06-28 13:45:00,124.23,124.27,124.14,124.14,12682.0,118.7536,118.7918,118.6675,118.6675,12682.0
2017-06-28 13:50:00,124.15,124.19,124.09,124.19,22830.0,118.6771,118.7153,118.6197,118.7153,22830.0
2017-06-28 13:55:00,124.18,124.2,124.08,124.16,36901.0,118.7058,118.7249,118.6102,118.6867,36901.0
2017-06-28 14:00:00,124.16,124.19,124.09,124.12,11313.0,118.6867,118.7153,118.6197,118.6484,11313.0
2017-06-28 14:05:00,124.12,124.15,124.07,124.13,20279.0,118.6484,118.6771,118.6006,118.658,20279.0
2017-06-28 14:10:00,124.14,124.27,124.13,124.26,19308.0,118.6675,118.7918,118.658,118.7823,19308.0
2017-06-28 14:15:00,124.27,124.31,124.22,124.29,18546.0,118.7918,118.83,118.744,118.8109,18546.0
2017-06-28 14:20:00,124.27,124.29,124.18,124.21,12427.0,118.7918,118.8109,118.7058,118.7345,12427.0
2017-06-28 14:25:00,124.21,124.27,124.19,124.22,21360.0,118.7345,118.7918,118.7153,118.744,21360.0
2017-06-28 14:30:00,124.23,124.31,124.22,124.28,19990.0,118.7536,118.83,118.744,118.8014,19990.0
2017-06-28 14:35:00,124.27,124.28,124.17,124.28,14555.0,118.7918,118.8014,118.6962,118.8014,14555.0
2017-06-28 14:40:00,124.27,124.33,124.24,124.32,21844.0,118.7918,118.8492,118.7631,118.8396,21844.0
2017-06-28 14:45:00,124.32,124.38,124.3,124.35,18261.0,118.8396,118.897,118.8205,118.8683,18261.0
2017-06-28 14:50:00,124.35,124.39,124.33,124.33,14637.0,118.8683,118.9065,118.8492,118.8492,14637.0
2017-06-28 14:55:00,124.34,124.41,124.34,124.4,22985.0,118.8587,118.9256,118.8587,118.9161,22985.0
2017-06-28 15:00:00,124.4,124.44,124.36,124.42,31391.0,118.9161,118.9543,118.8778,118.9352,31391.0
2017-06-28 15:05:00,124.42,124.51,124.41,124.5,26454.0,118.9352,119.0212,118.9256,119.0117,26454.0
2017-06-28 15:10:00,124.5,124.54,124.46,124.52,25614.0,119.0117,119.0499,118.9734,119.0308,25614.0
2017-06-28 15:15:00,124.51,124.58,124.51,124.55,30196.0,119.0212,119.0881,119.0212,119.0595,30196.0
2017-06-28 15:20:00,124.55,124.55,124.48,124.54,28498.0,119.0595,119.0595,118.9926,119.0499,28498.0
2017-06-28 15:25:00,124.54,124.69,124.52,124.67,49284.0,119.0499,119.1933,119.0308,119.1742,49284.0
2017-06-28 15:30:00,124.68,124.75,124.66,124.72,50010.0,119.1837,119.2507,119.1646,119.222,50010.0
2017-06-28 15:35:00,124.72,124.83,124.72,124.76,60965.0,119.222,119.3271,119.222,119.2602,60965.0
2017-06-28 15:40:00,124.76,124.76,124.66,124.72,66087.0,119.2602,119.2602,119.1646,119.222,66087.0
2017-06-28 15:45:00,124.74,124.78,124.68,124.77,57934.0,119.2411,119.2793,119.1837,119.2698,57934.0
2017-06-28 15:50:00,124.78,124.87,124.76,124.81,90361.0,119.2793,119.3654,119.2602,119.308,90361.0
2017-06-28 15:55:00,124.82,124.83,124.53,124.65,221536.0,119.3176,119.3271,119.0403,119.1551,221536.0
2017-06-29 09:30:00,124.61,124.68,123.21,123.4,139699.0,119.1168,119.1837,117.7785,117.9602,139699.0
2017-06-29 09:35:00,123.4,123.54,123.21,123.33,46327.0,117.9602,118.094,117.7785,117.8932,46327.0
2017-06-29 09:40:00,123.33,123.52,122.96,122.96,98129.0,117.8932,118.0749,117.5396,117.5396,98129.0
2017-06-29 09:45:00,122.93,123.01,122.71,122.89,48124.0,117.5109,117.5874,117.3006,117.4726,48124.0
2017-06-29 09:50:00,122.9,123.04,122.73,122.87,34929.0,117.4822,117.616,117.3197,117.4535,34929.0
2017-06-29 09:55:00,122.86,123.12,122.82,122.97,19798.0,117.444,117.6925,117.4057,117.5491,19798.0
2017-06-29 10:00:00,123.02,123.07,122.84,122.84,25542.0,117.5969,117.6447,117.4248,117.4248,25542.0
2017-06-29 10:05:00,122.84,122.94,122.77,122.88,31895.0,117.4248,117.5204,117.3579,117.4631,31895.0
2017-06-29 10:10:00,122.84,122.9,122.6,122.71,30533.0,117.4248,117.4822,117.1954,117.3006,30533.0
2017-06-29 10:15:00,122.67,122.74,122.56,122.63,28798.0,117.2623,117.3293,117.1572,117.2241,28798.0
2017-06-29 10:20:00,122.59,122.64,122.53,122.57,83997.0,117.1859,117.2337,117.1285,117.1668,83997.0
2017-06-29 10:25:00,122.52,122.64,122.35,122.55,38126.0,117.119,117.2337,116.9564,117.1476,38126.0
2017-06-29 10:30:00,122.55,122.55,122.39,122.5,24702.0,117.1476,117.1476,116.9947,117.0998,24702.0
2017-06-29 10:35:00,122.52,122.58,122.45,122.48,35264.0,117.119,117.1763,117.052,117.0807,35264.0
2017-06-29 10:40:00,122.47,122.6,122.43,122.46,37284.0,117.0712,117.1954,117.0329,117.0616,37284.0
2017-06-29 10:45:00,122.49,122.52,122.4,122.45,18788.0,117.0903,117.119,117.0042,117.052,18788.0
2017-06-29 10:50:00,122.45,122.45,122.07,122.1,44124.0,117.052,117.052,116.6888,116.7175,44124.0
2017-06-29 10:55:00,122.1,122.1,121.9,121.95,49981.0,116.7175,116.7175,116.5263,116.5741,49981.0
2017-06-29 11:00:00,121.97,122.04,121.75,121.84,49828.0,116.5932,116.6601,116.3829,116.4689,49828.0
2017-06-29 11:05:00,121.84,121.93,121.61,121.64,38146.0,116.4689,116.555,116.2491,116.2777,38146.0
2017-06-29 11:10:00,121.65,121.73,121.51,121.56,44120.0,116.2873,116.3638,116.1535,116.2013,44120.0
2017-06-29 11:15:00,121.55,121.64,121.46,121.6,38615.0,116.1917,116.2777,116.1057,116.2395,38615.0
2017-06-29 11:20:00,121.61,121.67,121.47,121.61,28183.0,116.2491,116.3064,116.1152,116.2491,28183.0
2017-06-29 11:25:00,121.64,121.72,121.58,121.72,29197.0,116.2777,116.3542,116.2204,116.3542,29197.0
2017-06-29 11:30:00,121.71,121.71,121.33,121.59,46553.0,116.3447,116.3447,115.9814,116.23,46553.0
2017-06-29 11:35:00,121.57,121.68,121.55,121.61,35903.0,116.2108,116.316,116.1917,116.2491,35903.0
2017-06-29 11:40:00,121.59,121.69,121.58,121.64,20402.0,116.23,116.3255,116.2204,116.2777,20402.0
2017-06-29 11:45:00,121.67,121.97,121.67,121.94,42961.0,116.3064,116.5932,116.3064,116.5645,42961.0
2017-06-29 11:50:00,121.92,122.31,121.76,122.2,80345.0,116.5454,116.9182,116.3925,116.8131,80345.0
2017-06-29 11:55:00,122.21,122.29,122.07,122.11,30738.0,116.8226,116.8991,116.6888,116.727,30738.0
2017-06-29 12:00:00,122.11,122.15,121.9,122.1,18683.0,116.727,116.7653,116.5263,116.7175,18683.0
2017-06-29 12:05:00,122.09,122.27,122.08,122.24,33561.0,116.7079,116.88,116.6984,116.8513,33561.0
2017-06-29 12:10:00,122.24,122.36,122.17,122.25,25377.0,116.8513,116.966,116.7844,116.8609,25377.0
2017-06-29 12:15:00,122.25,122.42,122.21,122.41,22773.0,116.8609,117.0234,116.8226,117.0138,22773.0
2017-06-29 12:20:00,122.39,122.47,122.28,122.43,23792.0,116.9947,117.0712,116.8895,117.0329,23792.0
2017-06-29 12:25:00,122.43,122.44,122.19,122.3,11671.0,117.0329,117.0425,116.8035,116.9087,11671.0
2017-06-29 12:30:00,122.29,122.32,122.14,122.17,12278.0,116.8991,116.9278,116.7557,116.7844,12278.0
2017-06-29 12:35:00,122.23,122.32,122.2,122.22,8720.0,116.8417,116.9278,116.8131,116.8322,8720.0
2017-06-29 12:40:00,122.17,122.27,122.13,122.24,12502.0,116.7844,116.88,116.7461,116.8513,12502.0
2017-06-29 12:45:00,122.23,122.23,122.01,122.01,15646.0,116.8417,116.8417,116.6314,116.6314,15646.0
2017-06-29 12:50:00,122.01,122.05,121.88,121.93,12447.0,116.6314,116.6697,116.5072,116.555,12447.0
2017-06-29 12:55:00,121.91,121.92,121.72,121.75,21008.0,116.5358,116.5454,116.3542,116.3829,21008.0
2017-06-29 13:00:00,121.75,121.92,121.74,121.79,9036.0,116.3829,116.5454,116.3733,116.4211,9036.0
2017-06-29 13:05:00,121.79,121.8,121.53,121.61,15007.0,116.4211,116.4307,116.1726,116.2491,15007.0
2017-06-29 13:10:00,121.6,121.6,121.45,121.5,17802.0,116.2395,116.2395,116.0961,116.1439,17802.0
2017-06-29 13:15:00,121.49,121.58,121.44,121.49,11961.0,116.1344,116.2204,116.0866,116.1344,11961.0
2017-06-29 13:20:00,121.49,121.52,121.35,121.37,18303.0,116.1344,116.163,116.0005,116.0197,18303.0
2017-06-29 13:25:00,121.39,121.44,121.2,121.27,19213.0,116.0388,116.0866,115.8571,115.9241,19213.0
2017-06-29 13:30:00,121.26,121.81,121.25,121.79,21905.0,115.9145,116.4403,115.9049,116.4211,21905.0
2017-06-29 13:35:00,121.77,121.77,121.6,121.65,14539.0,116.402,116.402,116.2395,116.2873,14539.0
2017-06-29 13:40:00,121.63,121.83,121.62,121.72,25237.0,116.2682,116.4594,116.2586,116.3542,25237.0
2017-06-29 13:45:00,121.71,121.77,121.62,121.63,16049.0,116.3447,116.402,116.2586,116.2682,16049.0
2017-06-29 13:50:00,121.61,121.68,121.53,121.65,18825.0,116.2491,116.316,116.1726,116.2873,18825.0
2017-06-29 13:55:00,121.64,121.73,121.59,121.64,18882.0,116.2777,116.3638,116.23,116.2777,18882.0
2017-06-29 14:00:00,121.67,121.67,121.48,121.55,18901.0,116.3064,116.3064,116.1248,116.1917,18901.0
2017-06-29 14:05:00,121.57,121.75,121.57,121.66,18484.0,116.2108,116.3829,116.2108,116.2969,18484.0
2017-06-29 14:10:00,121.67,121.71,121.61,121.68,13492.0,116.3064,116.3447,116.2491,116.316,13492.0
2017-06-29 14:15:00,121.69,121.85,121.62,121.63,11834.0,116.3255,116.4785,116.2586,116.2682,11834.0
2017-06-29 14:20:00,121.63,121.81,121.61,121.79,14464.0,116.2682,116.4403,116.2491,116.4211,14464.0
2017-06-29 14:25:00,121.79,121.95,121.79,121.9,20318.0,116.4211,116.5741,116.4211,116.5263,20318.0
2017-06-29 14:30:00,121.91,121.95,121.71,121.84,16243.0,116.5358,116.5741,116.3447,116.4689,16243.0
2017-06-29 14:35:00,121.82,121.96,121.8,121.86,12730.0,116.4498,116.5836,116.4307,116.4881,12730.0
2017-06-29 14:40:00,121.88,121.95,121.79,121.87,39268.0,116.5072,116.5741,116.4211,116.4976,39268.0
2017-06-29 14:45:00,121.87,121.88,121.72,121.72,22389.0,116.4976,116.5072,116.3542,116.3542,22389.0
2017-06-29 14:50:00,121.74,121.87,121.68,121.87,22252.0,116.3733,116.4976,116.316,116.4976,22252.0
2017-06-29 14:55:00,121.85,121.99,121.84,121.94,39444.0,116.4785,116.6123,116.4689,116.5645,39444.0
2017-06-29 15:00:00,121.96,122.08,121.88,122.07,65698.0,116.5836,116.6984,116.5072,116.6888,65698.0
2017-06-29 15:05:00,122.08,122.16,121.97,121.97,42641.0,116.6984,116.7748,116.5932,116.5932,42641.0
2017-06-29 15:10:00,121.96,121.98,121.85,121.9,34626.0,116.5836,116.6028,116.4785,116.5263,34626.0
2017-06-29 15:15:00,121.91,122.16,121.91,122.08,38574.0,116.5358,116.7748,116.5358,116.6984,38574.0
2017-06-29 15:20:00,122.09,122.13,121.97,121.99,36657.0,116.7079,116.7461,116.5932,116.6123,36657.0
2017-06-29 15:25:00,121.97,121.98,121.8,121.85,49174.0,116.5932,116.6028,116.4307,116.4785,49174.0
2017-06-29 15:30:00,121.86,122.13,121.85,122.06,44226.0,116.4881,116.7461,116.4785,116.6792,44226.0
2017-06-29 15:35:00,122.06,122.1,121.96,122.04,66000.0,116.6792,116.7175,116.5836,116.6601,66000.0
2017-06-29 15:40:00,122.03,122.03,121.78,121.84,88050.0,116.6506,116.6506,116.4116,116.4689,88050.0
2017-06-29 15:45:00,121.83,121.88,121.72,121.73,99944.0,116.4594,116.5072,116.3542,116.3638,99944.0
2017-06-29 15:50:00,121.72,121.85,121.71,121.75,129276.0,116.3542,116.4785,116.3447,116.3829,129276.0
2017-06-29 15:55:00,121.75,121.78,121.3,121.51,317341.0,116.3829,116.4116,115.9527,116.1535,317341.0
2017-06-30 09:30:00,121.78,121.92,121.21,121.65,124416.0,116.4116,116.5454,115.8667,116.2873,124416.0
2017-06-30 09:35:00,121.62,122.1,121.46,121.98,35093.0,116.2586,116.7175,116.1057,116.6028,35093.0
2017-06-30 09:40:00,122.01,122.03,121.63,121.82,22283.0,116.6314,116.6506,116.2682,116.4498,22283.0
2017-06-30 09:45:00,121.81,122.05,121.73,121.96,53843.0,116.4403,116.6697,116.3638,116.5836,53843.0
2017-06-30 09:50:00,121.94,122.12,121.79,121.79,25041.0,116.5645,116.7366,116.4211,116.4211,25041.0
2017-06-30 09:55:00,121.8,121.85,121.63,121.76,41595.0,116.4307,116.4785,116.2682,116.3925,41595.0
2017-06-30 10:00:00,121.76,121.81,121.56,121.6,30277.0,116.3925,116.4403,116.2013,116.2395,30277.0
2017-06-30 10:05:00,121.59,121.8,121.49,121.59,59113.0,116.23,116.4307,116.1344,116.23,59113.0
2017-06-30 10:10:00,121.58,121.63,121.47,121.55,42925.0,116.2204,116.2682,116.1152,116.1917,42925.0
2017-06-30 10:15:00,121.55,121.6,121.42,121.53,34007.0,116.1917,116.2395,116.0674,116.1726,34007.0
2017-06-30 10:20:00,121.54,121.86,121.52,121.86,23848.0,116.1822,116.4881,116.163,116.4881,23848.0
2017-06-30 10:25:00,121.83,121.89,121.8,121.87,17732.0,116.4594,116.5167,116.4307,116.4976,17732.0
2017-06-30 10:30:00,121.89,122.0,121.78,121.79,40823.0,116.5167,116.6219,116.4116,116.4211,40823.0
2017-06-30 10:35:00,121.77,121.89,121.58,121.59,43568.0,116.402,116.5167,116.2204,116.23,43568.0
2017-06-30 10:40:00,121.61,121.79,121.6,121.68,28293.0,116.2491,116.4211,116.2395,116.316,28293.0
2017-06-30 10:45:00,121.71,121.85,121.67,121.73,29177.0,116.3447,116.4785,116.3064,116.3638,29177.0
2017-06-30 10:50:00,121.75,121.8,121.71,121.79,18902.0,116.3829,116.4307,116.3447,116.4211,18902.0
2017-06-30 10:55:00,121.81,121.94,121.81,121.85,19245.0,116.4403,116.5645,116.4403,116.4785,19245.0
2017-06-30 11:00:00,121.88,121.88,121.65,121.68,20469.0,116.5072,116.5072,116.2873,116.316,20469.0
2017-06-30 11:05:00,121.7,121.74,121.64,121.71,17153.0,116.3351,116.3733,116.2777,116.3447,17153.0
2017-06-30 11:10:00,121.7,121.79,121.66,121.75,18024.0,116.3351,116.4211,116.2969,116.3829,18024.0
2017-06-30 11:15:00,121.74,121.78,121.68,121.71,18498.0,116.3733,116.4116,116.316,116.3447,18498.0
2017-06-30 11:20:00,121.72,121.89,121.71,121.85,14358.0,116.3542,116.5167,116.3447,116.4785,14358.0
2017-06-30 11:25:00,121.85,121.87,121.61,121.68,17980.0,116.4785,116.4976,116.2491,116.316,17980.0
2017-06-30 11:30:00,121.68,121.72,121.56,121.68,16084.0,116.316,116.3542,116.2013,116.316,16084.0
2017-06-30 11:35:00,121.71,121.79,121.69,121.75,11034.0,116.3447,116.4211,116.3255,116.3829,11034.0
2017-06-30 11:40:00,121.76,121.84,121.74,121.82,16506.0,116.3925,116.4689,116.3733,116.4498,16506.0
2017-06-30 11:45:00,121.82,121.91,121.79,121.86,47651.0,116.4498,116.5358,116.4211,116.4881,47651.0
2017-06-30 11:50:00,121.86,121.95,121.81,121.95,7000.0,116.4881,116.5741,116.4403,116.5741,7000.0
2017-06-30 11:55:00,121.98,122.0,121.93,121.93,11752.0,116.6028,116.6219,116.555,116.555,11752.0
2017-06-30 12:00:00,121.93,122.01,121.93,122.0,7625.0,116.555,116.6314,116.555,116.6219,7625.0
2017-06-30 12:05:00,122.04,122.09,122.02,122.09,15689.0,116.6601,116.7079,116.641,116.7079,15689.0
2017-06-30 12:10:00,122.1,122.18,122.09,122.16,10738.0,116.7175,116.7939,116.7079,116.7748,10738.0
2017-06-30 12:15:00,122.14,122.19,122.11,122.17,11861.0,116.7557,116.8035,116.727,116.7844,11861.0
2017-06-30 12:20:00,122.18,122.18,122.1,122.13,11249.0,116.7939,116.7939,116.7175,116.7461,11249.0
2017-06-30 12:25:00,122.14,122.2,122.11,122.19,10154.0,116.7557,116.8131,116.727,116.8035,10154.0
2017-06-30 12:30:00,122.2,122.21,122.15,122.17,11186.0,116.8131,116.8226,116.7653,116.7844,11186.0
2017-06-30 12:35:00,122.18,122.24,122.16,122.18,13112.0,116.7939,116.8513,116.7748,116.7939,13112.0
2017-06-30 12:40:00,122.18,122.23,122.17,122.21,14940.0,116.7939,116.8417,116.7844,116.8226,14940.0
2017-06-30 12:45:00,122.21,122.23,122.02,122.07,22444.0,116.8226,116.8417,116.641,116.6888,22444.0
2017-06-30 12:50:00,122.07,122.16,122.06,122.13,20163.0,116.6888,116.7748,116.6792,116.7461,20163.0
2017-06-30 12:55:00,122.13,122.18,122.13,122.16,10000.0,116.7461,116.7939,116.7461,116.7748,10000.0
2017-06-30 13:00:00,122.17,122.17,122.09,122.11,9447.0,116.7844,116.7844,116.7079,116.727,9447.0
2017-06-30 13:05:00,122.11,122.13,122.03,122.07,11366.0,116.727,116.7461,116.6506,116.6888,11366.0
2017-06-30 13:10:00,122.05,122.1,121.97,121.97,12149.0,116.6697,116.7175,116.5932,116.5932,12149.0
2017-06-30 13:15:00,121.98,122.03,121.95,121.98,7152.0,116.6028,116.6506,116.5741,116.6028,7152.0
2017-06-30 13:20:00,122.0,122.03,121.95,121.98,12215.0,116.6219,116.6506,116.5741,116.6028,12215.0
2017-06-30 13:25:00,121.98,122.16,121.93,122.16,110805.0,116.6028,116.7748,116.555,116.7748,110805.0
2017-06-30 13:30:00,122.17,122.2,122.14,122.18,16655.0,116.7844,116.8131,116.7557,116.7939,16655.0
2017-06-30 13:35:00,122.18,122.19,122.15,122.17,11315.0,116.7939,116.8035,116.7653,116.7844,11315.0
2017-06-30 13:40:00,122.16,122.16,122.11,122.11,7165.0,116.7748,116.7748,116.727,116.727,7165.0
2017-06-30 13:45:00,122.12,122.22,122.12,122.21,7956.0,116.7366,116.8322,116.7366,116.8226,7956.0
2017-06-30 13:50:00,122.2,122.2,122.02,122.04,8675.0,116.8131,116.8131,116.641,116.6601,8675.0
2017-06-30 13:55:00,122.02,122.12,122.01,122.1,6961.0,116.641,116.7366,116.6314,116.7175,6961.0
2017-06-30 14:00:00,122.09,122.12,122.01,122.02,8549.0,116.7079,116.7366,116.6314,116.641,8549.0
2017-06-30 14:05:00,122.03,122.16,121.96,122.07,12292.0,116.6506,116.7748,116.5836,116.6888,12292.0
2017-06-30 14:10:00,122.06,122.19,122.05,122.13,10065.0,116.6792,116.8035,116.6697,116.7461,10065.0
2017-06-30 14:15:00,122.13,122.18,122.09,122.15,4402.0,116.7461,116.7939,116.7079,116.7653,4402.0
2017-06-30 14:20:00,122.14,122.19,122.12,122.15,10222.0,116.7557,116.8035,116.7366,116.7653,10222.0
2017-06-30 14:25:00,122.15,122.31,122.12,122.28,17975.0,116.7653,116.9182,116.7366,116.8895,17975.0
2017-06-30 14:30:00,122.27,122.29,122.23,122.24,11429.0,116.88,116.8991,116.8417,116.8513,11429.0
2017-06-30 14:35:00,122.24,122.29,122.23,122.26,15301.0,116.8513,116.8991,116.8417,116.8704,15301.0
2017-06-30 14:40:00,122.25,122.29,122.23,122.29,10033.0,116.8609,116.8991,116.8417,116.8991,10033.0
2017-06-30 14:45:00,122.27,122.36,122.26,122.36,21473.0,116.88,116.966,116.8704,116.966,21473.0
2017-06-30 14:50:00,122.34,122.41,122.34,122.39,19336.0,116.9469,117.0138,116.9469,116.9947,19336.0
2017-06-30 14:55:00,122.39,122.42,122.36,122.37,15440.0,116.9947,117.0234,116.966,116.9756,15440.0
2017-06-30 15:00:00,122.36,122.38,122.23,122.25,22872.0,116.966,116.9851,116.8417,116.8609,22872.0
2017-06-30 15:05:00,122.25,122.3,122.23,122.24,84917.0,116.8609,116.9087,116.8417,116.8513,84917.0
2017-06-30 15:10:00,122.25,122.26,122.07,122.09,16533.0,116.8609,116.8704,116.6888,116.7079,16533.0
2017-06-30 15:15:00,122.1,122.11,122.05,122.11,20802.0,116.7175,116.727,116.6697,116.727,20802.0
2017-06-30 15:20:00,122.1,122.13,122.08,122.1,26499.0,116.7175,116.7461,116.6984,116.7175,26499.0
2017-06-30 15:25:00,122.1,122.12,122.03,122.06,25636.0,116.7175,116.7366,116.6506,116.6792,25636.0
2017-06-30 15:30:00,122.06,122.08,121.92,121.93,35740.0,116.6792,116.6984,116.5454,116.555,35740.0
2017-06-30 15:35:00,121.94,122.05,121.93,122.0,35107.0,116.5645,116.6697,116.555,116.6219,35107.0
2017-06-30 15:40:00,122.01,122.1,122.01,122.06,59091.0,116.6314,116.7175,116.6314,116.6792,59091.0
2017-06-30 15:45:00,122.06,122.1,121.99,122.01,75682.0,116.6792,116.7175,116.6123,116.6314,75682.0
2017-06-30 15:50:00,122.0,122.0,121.81,121.81,80961.0,116.6219,116.6219,116.4403,116.4403,80961.0
2017-06-30 15:55:00,121.79,121.8,121.41,121.45,441378.0,116.4211,116.4307,116.0579,116.0961,441378.0
2017-07-03 09:30:00,122.25,122.31,121.54,121.83,108145.0,116.8609,116.9182,116.1822,116.4594,108145.0
2017-07-03 09:35:00,121.82,121.99,121.66,121.84,47362.0,116.4498,116.6123,116.2969,116.4689,47362.0
2017-07-03 09:40:00,121.83,121.86,121.51,121.6,55245.0,116.4594,116.4881,116.1535,116.2395,55245.0
2017-07-03 09:45:00,121.6,121.88,121.6,121.79,42431.0,116.2395,116.5072,116.2395,116.4211,42431.0
2017-07-03 09:50:00,121.8,122.0,121.79,121.82,30183.0,116.4307,116.6219,116.4211,116.4498,30183.0
2017-07-03 09:55:00,121.75,121.82,121.7,121.72,21327.0,116.3829,116.4498,116.3351,116.3542,21327.0
2017-07-03 10:00:00,121.73,121.8,121.62,121.76,41475.0,116.3638,116.4307,116.2586,116.3925,41475.0
2017-07-03 10:05:00,121.76,122.05,121.75,122.05,35162.0,116.3925,116.6697,116.3829,116.6697,35162.0
2017-07-03 10:10:00,122.04,122.13,121.99,122.0,42293.0,116.6601,116.7461,116.6123,116.6219,42293.0
2017-07-03 10:15:00,121.99,122.03,121.66,121.73,31611.0,116.6123,116.6506,116.2969,116.3638,31611.0
2017-07-03 10:20:00,121.72,121.76,121.61,121.76,22962.0,116.3542,116.3925,116.2491,116.3925,22962.0
2017-07-03 10:25:00,121.76,121.78,121.6,121.6,47659.0,116.3925,116.4116,116.2395,116.2395,47659.0
2017-07-03 10:30:00,121.6,121.7,121.52,121.52,29917.0,116.2395,116.3351,116.163,116.163,29917.0
2017-07-03 10:35:00,121.52,121.54,121.42,121.48,29302.0,116.163,116.1822,116.0674,116.1248,29302.0
2017-07-03 10:40:00,121.47,121.51,121.45,121.48,27660.0,116.1152,116.1535,116.0961,116.1248,27660.0
2017-07-03 10:45:00,121.49,121.54,121.41,121.45,31667.0,116.1344,116.1822,116.0579,116.0961,31667.0
2017-07-03 10:50:00,121.42,121.52,121.33,121.33,33890.0,116.0674,116.163,115.9814,115.9814,33890.0
2017-07-03 10:55:00,121.35,121.48,121.35,121.42,31079.0,116.0005,116.1248,116.0005,116.0674,31079.0
2017-07-03 11:00:00,121.41,121.44,121.31,121.35,29612.0,116.0579,116.0866,115.9623,116.0005,29612.0
2017-07-03 11:05:00,121.37,121.4,121.24,121.36,36459.0,116.0197,116.0483,115.8954,116.0101,36459.0
2017-07-03 11:10:00,121.36,121.42,121.23,121.42,35259.0,116.0101,116.0674,115.8858,116.0674,35259.0
2017-07-03 11:15:00,121.42,121.45,121.23,121.23,40159.0,116.0674,116.0961,115.8858,115.8858,40159.0
2017-07-03 11:20:00,121.25,121.38,121.22,121.32,30932.0,115.9049,116.0292,115.8763,115.9719,30932.0
2017-07-03 11:25:00,121.32,121.37,121.29,121.37,35767.0,115.9719,116.0197,115.9432,116.0197,35767.0
2017-07-03 11:30:00,121.37,121.44,121.32,121.34,31013.0,116.0197,116.0866,115.9719,115.991,31013.0
2017-07-03 11:35:00,121.3,121.39,121.29,121.35,27820.0,115.9527,116.0388,115.9432,116.0005,27820.0
2017-07-03 11:40:00,121.34,121.39,121.28,121.35,17917.0,115.991,116.0388,115.9336,116.0005,17917.0
2017-07-03 11:45:00,121.34,121.42,121.34,121.42,23527.0,115.991,116.0674,115.991,116.0674,23527.0
2017-07-03 11:50:00,121.41,121.41,121.32,121.36,20649.0,116.0579,116.0579,115.9719,116.0101,20649.0
2017-07-03 11:55:00,121.36,121.47,121.34,121.46,27553.0,116.0101,116.1152,115.991,116.1057,27553.0
2017-07-03 12:00:00,121.48,121.48,121.28,121.31,29433.0,116.1248,116.1248,115.9336,115.9623,29433.0
2017-07-03 12:05:00,121.3,121.32,121.12,121.14,34844.0,115.9527,115.9719,115.7807,115.7998,34844.0
2017-07-03 12:10:00,121.15,121.17,120.9,120.94,45402.0,115.8093,115.8285,115.5704,115.6086,45402.0
2017-07-03 12:15:00,120.96,121.03,120.87,120.98,34549.0,115.6277,115.6946,115.5417,115.6468,34549.0
2017-07-03 12:20:00,120.98,121.07,120.93,121.05,26097.0,115.6468,115.7329,115.599,115.7138,26097.0
2017-07-03 12:25:00,121.05,121.29,121.05,121.27,28394.0,115.7138,115.9432,115.7138,115.9241,28394.0
2017-07-03 12:30:00,121.27,121.27,121.0,121.06,39768.0,115.9241,115.9241,115.666,115.7233,39768.0
2017-07-03 12:35:00,121.05,121.06,120.82,120.83,37584.0,115.7138,115.7233,115.4939,115.5035,37584.0
2017-07-03 12:40:00,120.83,120.89,120.72,120.8,53308.0,115.5035,115.5608,115.3983,115.4748,53308.0
2017-07-03 12:45:00,120.81,120.87,120.72,120.74,42893.0,115.4843,115.5417,115.3983,115.4174,42893.0
2017-07-03 12:50:00,120.74,120.91,120.72,120.91,70944.0,115.4174,115.5799,115.3983,115.5799,70944.0
2017-07-03 12:55:00,120.92,121.0,120.76,120.78,100447.0,115.5895,115.666,115.4365,115.4557,100447.0
2017-07-05 09:30:00,121.14,121.56,121.12,121.47,81067.0,116.0086,116.4109,115.9895,116.3247,81067.0
2017-07-05 09:35:00,121.49,121.97,121.45,121.88,73626.0,116.3438,116.8035,116.3055,116.7173,73626.0
2017-07-05 09:40:00,121.89,121.89,121.63,121.69,34473.0,116.7269,116.7269,116.4779,116.5353,34473.0
2017-07-05 09:45:00,121.7,121.75,121.4,121.47,53358.0,116.5449,116.5928,116.2576,116.3247,53358.0
2017-07-05 09:50:00,121.47,121.72,121.33,121.65,66916.0,116.3247,116.5641,116.1906,116.497,66916.0
2017-07-05 09:55:00,121.69,121.82,121.61,121.66,34638.0,116.5353,116.6598,116.4587,116.5066,34638.0
2017-07-05 10:00:00,121.67,121.68,121.44,121.44,21193.0,116.5162,116.5258,116.2959,116.2959,21193.0
2017-07-05 10:05:00,121.43,121.49,121.35,121.42,25763.0,116.2864,116.3438,116.2097,116.2768,25763.0
2017-07-05 10:10:00,121.41,121.47,121.39,121.44,36680.0,116.2672,116.3247,116.2481,116.2959,36680.0
2017-07-05 10:15:00,121.44,121.46,121.16,121.25,37607.0,116.2959,116.3151,116.0278,116.114,37607.0
2017-07-05 10:20:00,121.24,121.4,121.19,121.33,51752.0,116.1044,116.2576,116.0565,116.1906,51752.0
2017-07-05 10:25:00,121.32,121.42,121.19,121.34,50750.0,116.181,116.2768,116.0565,116.2002,50750.0
2017-07-05 10:30:00,121.36,121.68,121.28,121.68,63865.0,116.2193,116.5258,116.1427,116.5258,63865.0
2017-07-05 10:35:00,121.69,121.72,121.58,121.7,15862.0,116.5353,116.5641,116.43,116.5449,15862.0
2017-07-05 10:40:00,121.69,121.8,121.6,121.8,21961.0,116.5353,116.6407,116.4492,116.6407,21961.0
2017-07-05 10:45:00,121.77,121.87,121.7,121.7,24150.0,116.612,116.7077,116.5449,116.5449,24150.0
2017-07-05 10:50:00,121.69,121.76,121.61,121.74,22464.0,116.5353,116.6024,116.4587,116.5832,22464.0
2017-07-05 10:55:00,121.73,121.75,121.45,121.51,93970.0,116.5737,116.5928,116.3055,116.363,93970.0
2017-07-05 11:00:00,121.5,121.53,121.32,121.42,73470.0,116.3534,116.3821,116.181,116.2768,73470.0
2017-07-05 11:05:00,121.4,121.49,121.36,121.48,32851.0,116.2576,116.3438,116.2193,116.3342,32851.0
2017-07-05 11:10:00,121.48,121.53,121.33,121.41,67965.0,116.3342,116.3821,116.1906,116.2672,67965.0
2017-07-05 11:15:00,121.43,121.53,121.41,121.52,36200.0,116.2864,116.3821,116.2672,116.3725,36200.0
2017-07-05 11:20:00,121.52,121.55,121.47,121.49,34848.0,116.3725,116.4013,116.3247,116.3438,34848.0
2017-07-05 11:25:00,121.5,121.62,121.49,121.56,70749.0,116.3534,116.4683,116.3438,116.4109,70749.0
2017-07-05 11:30:00,121.58,121.62,121.5,121.57,52089.0,116.43,116.4683,116.3534,116.4204,52089.0
2017-07-05 11:35:00,121.6,121.64,121.49,121.5,24516.0,116.4492,116.4875,116.3438,116.3534,24516.0
2017-07-05 11:40:00,121.5,121.55,121.43,121.5,13236.0,116.3534,116.4013,116.2864,116.3534,13236.0
2017-07-05 11:45:00,121.52,121.56,121.45,121.5,24395.0,116.3725,116.4109,116.3055,116.3534,24395.0
2017-07-05 11:50:00,121.5,121.58,121.48,121.57,32631.0,116.3534,116.43,116.3342,116.4204,32631.0
2017-07-05 11:55:00,121.57,121.6,121.49,121.56,30009.0,116.4204,116.4492,116.3438,116.4109,30009.0
2017-07-05 12:00:00,121.56,121.69,121.5,121.68,41411.0,116.4109,116.5353,116.3534,116.5258,41411.0
2017-07-05 12:05:00,121.68,121.77,121.66,121.73,13769.0,116.5258,116.612,116.5066,116.5737,13769.0
2017-07-05 12:10:00,121.74,121.9,121.74,121.78,32211.0,116.5832,116.7365,116.5832,116.6215,32211.0
2017-07-05 12:15:00,121.79,121.87,121.77,121.85,11735.0,116.6311,116.7077,116.612,116.6886,11735.0
2017-07-05 12:20:00,121.86,121.95,121.86,121.9,15375.0,116.6981,116.7843,116.6981,116.7365,15375.0
2017-07-05 12:25:00,121.9,121.98,121.89,121.92,15117.0,116.7365,116.8131,116.7269,116.7556,15117.0
2017-07-05 12:30:00,121.92,121.93,121.83,121.84,14934.0,116.7556,116.7652,116.6694,116.679,14934.0
2017-07-05 12:35:00,121.85,121.85,121.73,121.78,47895.0,116.6886,116.6886,116.5737,116.6215,47895.0
2017-07-05 12:40:00,121.79,121.84,121.75,121.77,21488.0,116.6311,116.679,116.5928,116.612,21488.0
2017-07-05 12:45:00,121.75,121.88,121.75,121.84,17015.0,116.5928,116.7173,116.5928,116.679,17015.0
2017-07-05 12:50:00,121.83,121.84,121.69,121.7,15507.0,116.6694,116.679,116.5353,116.5449,15507.0
2017-07-05 12:55:00,121.7,121.74,121.68,121.68,11042.0,116.5449,116.5832,116.5258,116.5258,11042.0
2017-07-05 13:00:00,121.68,121.77,121.66,121.71,26875.0,116.5258,116.612,116.5066,116.5545,26875.0
2017-07-05 13:05:00,121.7,121.76,121.67,121.74,22997.0,116.5449,116.6024,116.5162,116.5832,22997.0
2017-07-05 13:10:00,121.75,121.75,121.68,121.73,25375.0,116.5928,116.5928,116.5258,116.5737,25375.0
2017-07-05 13:15:00,121.73,121.81,121.68,121.77,92328.0,116.5737,116.6503,116.5258,116.612,92328.0
2017-07-05 13:20:00,121.77,121.92,121.71,121.86,67766.0,116.612,116.7556,116.5545,116.6981,67766.0
2017-07-05 13:25:00,121.86,121.94,121.73,121.78,65118.0,116.6981,116.7748,116.5737,116.6215,65118.0
2017-07-05 13:30:00,121.78,121.93,121.77,121.89,34063.0,116.6215,116.7652,116.612,116.7269,34063.0
2017-07-05 13:35:00,121.9,121.96,121.78,121.87,81587.0,116.7365,116.7939,116.6215,116.7077,81587.0
2017-07-05 13:40:00,121.86,121.9,121.8,121.84,50733.0,116.6981,116.7365,116.6407,116.679,50733.0
2017-07-05 13:45:00,121.83,121.88,121.76,121.82,43177.0,116.6694,116.7173,116.6024,116.6598,43177.0
2017-07-05 13:50:00,121.82,121.84,121.67,121.79,18133.0,116.6598,116.679,116.5162,116.6311,18133.0
2017-07-05 13:55:00,121.78,121.81,121.71,121.71,14092.0,116.6215,116.6503,116.5545,116.5545,14092.0
2017-07-05 14:00:00,121.76,121.93,121.74,121.83,15670.0,116.6024,116.7652,116.5832,116.6694,15670.0
2017-07-05 14:05:00,121.83,121.94,121.65,121.71,31508.0,116.6694,116.7748,116.497,116.5545,31508.0
2017-07-05 14:10:00,121.69,121.78,121.65,121.74,16726.0,116.5353,116.6215,116.497,116.5832,16726.0
2017-07-05 14:15:00,121.73,121.88,121.73,121.85,16968.0,116.5737,116.7173,116.5737,116.6886,16968.0
2017-07-05 14:20:00,121.84,122.04,121.83,122.02,22127.0,116.679,116.8705,116.6694,116.8514,22127.0
2017-07-05 14:25:00,122.03,122.16,122.0,122.15,43384.0,116.8609,116.9854,116.8322,116.9759,43384.0
2017-07-05 14:30:00,122.14,122.14,121.98,122.04,26530.0,116.9663,116.9663,116.8131,116.8705,26530.0
2017-07-05 14:35:00,122.03,122.1,122.01,122.05,27422.0,116.8609,116.928,116.8418,116.8801,27422.0
2017-07-05 14:40:00,122.06,122.07,121.98,122.0,25987.0,116.8897,116.8992,116.8131,116.8322,25987.0
2017-07-05 14:45:00,121.98,122.06,121.94,121.96,20926.0,116.8131,116.8897,116.7748,116.7939,20926.0
2017-07-05 14:50:00,121.98,122.05,121.97,121.97,14541.0,116.8131,116.8801,116.8035,116.8035,14541.0
2017-07-05 14:55:00,121.98,122.04,121.95,122.02,15945.0,116.8131,116.8705,116.7843,116.8514,15945.0
2017-07-05 15:00:00,122.03,122.03,121.88,121.91,18374.0,116.8609,116.8609,116.7173,116.746,18374.0
2017-07-05 15:05:00,121.89,121.98,121.89,121.95,27143.0,116.7269,116.8131,116.7269,116.7843,27143.0
2017-07-05 15:10:00,121.94,122.01,121.93,122.0,21225.0,116.7748,116.8418,116.7652,116.8322,21225.0
2017-07-05 15:15:00,122.01,122.06,121.96,121.97,22764.0,116.8418,116.8897,116.7939,116.8035,22764.0
2017-07-05 15:20:00,121.97,122.0,121.91,121.93,18825.0,116.8035,116.8322,116.746,116.7652,18825.0
2017-07-05 15:25:00,121.93,122.03,121.93,121.99,23519.0,116.7652,116.8609,116.7652,116.8226,23519.0
2017-07-05 15:30:00,121.99,122.04,121.96,122.03,30338.0,116.8226,116.8705,116.7939,116.8609,30338.0
2017-07-05 15:35:00,122.03,122.07,121.97,122.03,31852.0,116.8609,116.8992,116.8035,116.8609,31852.0
2017-07-05 15:40:00,122.03,122.14,122.0,122.04,80595.0,116.8609,116.9663,116.8322,116.8705,80595.0
2017-07-05 15:45:00,122.01,122.1,121.97,122.03,80202.0,116.8418,116.928,116.8035,116.8609,80202.0
2017-07-05 15:50:00,122.02,122.04,121.92,121.94,65050.0,116.8514,116.8705,116.7556,116.7748,65050.0
2017-07-05 15:55:00,121.94,122.0,121.91,121.94,127699.0,116.7748,116.8322,116.746,116.7748,127699.0
2017-07-06 09:30:00,121.34,121.68,121.0,121.32,79878.0,116.2002,116.5258,115.8746,116.181,79878.0
2017-07-06 09:35:00,121.32,121.45,121.0,121.02,40714.0,116.181,116.3055,115.8746,115.8937,40714.0
2017-07-06 09:40:00,120.99,121.05,120.76,121.01,47433.0,115.865,115.9225,115.6447,115.8842,47433.0
2017-07-06 09:45:00,121.0,121.05,120.88,120.98,40035.0,115.8746,115.9225,115.7597,115.8554,40035.0
2017-07-06 09:50:00,120.97,121.34,120.97,121.26,18082.0,115.8458,116.2002,115.8458,116.1236,18082.0
2017-07-06 09:55:00,121.27,121.43,121.08,121.38,103935.0,116.1331,116.2864,115.9512,116.2385,103935.0
2017-07-06 10:00:00,121.4,121.48,121.02,121.1,17646.0,116.2576,116.3342,115.8937,115.9703,17646.0
2017-07-06 10:05:00,121.17,121.27,121.0,121.06,24449.0,116.0374,116.1331,115.8746,115.932,24449.0
2017-07-06 10:10:00,121.06,121.17,120.95,121.12,31222.0,115.932,116.0374,115.8267,115.9895,31222.0
2017-07-06 10:15:00,121.13,121.16,120.97,121.1,72616.0,115.9991,116.0278,115.8458,115.9703,72616.0
2017-07-06 10:20:00,121.08,121.15,120.86,120.88,45355.0,115.9512,116.0182,115.7405,115.7597,45355.0
2017-07-06 10:25:00,120.89,120.98,120.8,120.9,31745.0,115.7692,115.8554,115.683,115.7788,31745.0
2017-07-06 10:30:00,120.93,120.95,120.65,120.94,27621.0,115.8075,115.8267,115.5394,115.8171,27621.0
2017-07-06 10:35:00,120.94,121.11,120.86,121.09,20276.0,115.8171,115.9799,115.7405,115.9608,20276.0
2017-07-06 10:40:00,121.09,121.09,120.91,120.95,18279.0,115.9608,115.9608,115.7884,115.8267,18279.0
2017-07-06 10:45:00,120.96,121.04,120.84,120.9,29741.0,115.8363,115.9129,115.7214,115.7788,29741.0
2017-07-06 10:50:00,120.88,121.03,120.86,121.01,23463.0,115.7597,115.9033,115.7405,115.8842,23463.0
2017-07-06 10:55:00,121.01,121.07,120.97,121.06,13677.0,115.8842,115.9416,115.8458,115.932,13677.0
2017-07-06 11:00:00,121.09,121.12,120.97,121.0,20630.0,115.9608,115.9895,115.8458,115.8746,20630.0
2017-07-06 11:05:00,121.0,121.19,121.0,121.14,27434.0,115.8746,116.0565,115.8746,116.0086,27434.0
2017-07-06 11:10:00,121.1,121.18,121.02,121.04,25433.0,115.9703,116.0469,115.8937,115.9129,25433.0
2017-07-06 11:15:00,121.03,121.05,120.89,120.89,15690.0,115.9033,115.9225,115.7692,115.7692,15690.0
2017-07-06 11:20:00,120.91,120.93,120.85,120.9,24571.0,115.7884,115.8075,115.7309,115.7788,24571.0
2017-07-06 11:25:00,120.9,120.99,120.9,120.95,18882.0,115.7788,115.865,115.7788,115.8267,18882.0
2017-07-06 11:30:00,120.95,121.22,120.95,121.2,21685.0,115.8267,116.0853,115.8267,116.0661,21685.0
2017-07-06 11:35:00,121.2,121.29,121.16,121.18,56395.0,116.0661,116.1523,116.0278,116.0469,56395.0
2017-07-06 11:40:00,121.18,121.18,121.09,121.11,29414.0,116.0469,116.0469,115.9608,115.9799,29414.0
2017-07-06 11:45:00,121.1,121.16,121.08,121.1,23102.0,115.9703,116.0278,115.9512,115.9703,23102.0
2017-07-06 11:50:00,121.1,121.16,121.07,121.08,20089.0,115.9703,116.0278,115.9416,115.9512,20089.0
2017-07-06 11:55:00,121.08,121.15,121.05,121.15,6147.0,115.9512,116.0182,115.9225,116.0182,6147.0
2017-07-06 12:00:00,121.19,121.3,121.13,121.16,17417.0,116.0565,116.1619,115.9991,116.0278,17417.0
2017-07-06 12:05:00,121.18,121.22,121.12,121.12,14071.0,116.0469,116.0853,115.9895,115.9895,14071.0
2017-07-06 12:10:00,121.13,121.15,121.03,121.03,17087.0,115.9991,116.0182,115.9033,115.9033,17087.0
2017-07-06 12:15:00,121.03,121.11,121.03,121.06,14755.0,115.9033,115.9799,115.9033,115.932,14755.0
2017-07-06 12:20:00,121.06,121.06,120.92,120.94,24463.0,115.932,115.932,115.798,115.8171,24463.0
2017-07-06 12:25:00,120.93,120.94,120.79,120.84,28614.0,115.8075,115.8171,115.6735,115.7214,28614.0
2017-07-06 12:30:00,120.84,120.93,120.79,120.91,19664.0,115.7214,115.8075,115.6735,115.7884,19664.0
2017-07-06 12:35:00,120.91,121.11,120.91,121.05,16585.0,115.7884,115.9799,115.7884,115.9225,16585.0
2017-07-06 12:40:00,121.05,121.08,121.01,121.07,18203.0,115.9225,115.9512,115.8842,115.9416,18203.0
2017-07-06 12:45:00,121.06,121.15,121.05,121.1,19723.0,115.932,116.0182,115.9225,115.9703,19723.0
2017-07-06 12:50:00,121.12,121.14,121.07,121.08,11546.0,115.9895,116.0086,115.9416,115.9512,11546.0
2017-07-06 12:55:00,121.08,121.12,121.05,121.1,9235.0,115.9512,115.9895,115.9225,115.9703,9235.0
2017-07-06 13:00:00,121.13,121.15,121.04,121.06,36023.0,115.9991,116.0182,115.9129,115.932,36023.0
2017-07-06 13:05:00,121.07,121.08,120.99,121.05,20455.0,115.9416,115.9512,115.865,115.9225,20455.0
2017-07-06 13:10:00,121.03,121.07,121.0,121.06,8853.0,115.9033,115.9416,115.8746,115.932,8853.0
2017-07-06 13:15:00,121.04,121.13,121.0,121.1,10757.0,115.9129,115.9991,115.8746,115.9703,10757.0
2017-07-06 13:20:00,121.11,121.11,121.05,121.06,13922.0,115.9799,115.9799,115.9225,115.932,13922.0
2017-07-06 13:25:00,121.07,121.13,121.06,121.07,12694.0,115.9416,115.9991,115.932,115.9416,12694.0
2017-07-06 13:30:00,121.07,121.11,121.04,121.07,12448.0,115.9416,115.9799,115.9129,115.9416,12448.0
2017-07-06 13:35:00,121.07,121.08,120.96,121.0,15760.0,115.9416,115.9512,115.8363,115.8746,15760.0
2017-07-06 13:40:00,120.98,121.0,120.82,120.82,19682.0,115.8554,115.8746,115.7022,115.7022,19682.0
2017-07-06 13:45:00,120.82,120.89,120.8,120.89,7393.0,115.7022,115.7692,115.683,115.7692,7393.0
2017-07-06 13:50:00,120.88,120.88,120.8,120.84,25213.0,115.7597,115.7597,115.683,115.7214,25213.0
2017-07-06 13:55:00,120.85,120.85,120.78,120.8,13246.0,115.7309,115.7309,115.6639,115.683,13246.0
2017-07-06 14:00:00,120.8,120.87,120.78,120.82,16498.0,115.683,115.7501,115.6639,115.7022,16498.0
2017-07-06 14:05:00,120.84,120.88,120.79,120.87,13573.0,115.7214,115.7597,115.6735,115.7501,13573.0
2017-07-06 14:10:00,120.86,120.92,120.86,120.87,9549.0,115.7405,115.798,115.7405,115.7501,9549.0
2017-07-06 14:15:00,120.87,120.92,120.8,120.86,16923.0,115.7501,115.798,115.683,115.7405,16923.0
2017-07-06 14:20:00,120.88,121.01,120.88,120.98,15862.0,115.7597,115.8842,115.7597,115.8554,15862.0
2017-07-06 14:25:00,120.98,121.04,120.98,121.02,11161.0,115.8554,115.9129,115.8554,115.8937,11161.0
2017-07-06 14:30:00,121.01,121.06,120.96,121.05,21440.0,115.8842,115.932,115.8363,115.9225,21440.0
2017-07-06 14:35:00,121.06,121.08,120.95,121.02,18667.0,115.932,115.9512,115.8267,115.8937,18667.0
2017-07-06 14:40:00,121.0,121.0,120.86,120.88,17549.0,115.8746,115.8746,115.7405,115.7597,17549.0
2017-07-06 14:45:00,120.88,120.97,120.87,120.97,12446.0,115.7597,115.8458,115.7501,115.8458,12446.0
2017-07-06 14:50:00,120.98,121.0,120.91,121.0,11444.0,115.8554,115.8746,115.7884,115.8746,11444.0
2017-07-06 14:55:00,121.0,121.08,120.97,121.07,15875.0,115.8746,115.9512,115.8458,115.9416,15875.0
2017-07-06 15:00:00,121.08,121.1,121.04,121.08,16905.0,115.9512,115.9703,115.9129,115.9512,16905.0
2017-07-06 15:05:00,121.09,121.14,120.99,121.07,23993.0,115.9608,116.0086,115.865,115.9416,23993.0
2017-07-06 15:10:00,121.06,121.07,120.91,120.94,17457.0,115.932,115.9416,115.7884,115.8171,17457.0
2017-07-06 15:15:00,120.92,121.03,120.92,120.97,13977.0,115.798,115.9033,115.798,115.8458,13977.0
2017-07-06 15:20:00,120.98,120.99,120.89,120.97,23687.0,115.8554,115.865,115.7692,115.8458,23687.0
2017-07-06 15:25:00,121.0,121.0,120.89,120.92,26910.0,115.8746,115.8746,115.7692,115.798,26910.0
2017-07-06 15:30:00,120.9,120.92,120.81,120.9,32766.0,115.7788,115.798,115.6926,115.7788,32766.0
2017-07-06 15:35:00,120.89,120.91,120.77,120.84,26011.0,115.7692,115.7884,115.6543,115.7214,26011.0
2017-07-06 15:40:00,120.84,120.84,120.71,120.73,45956.0,115.7214,115.7214,115.5969,115.616,45956.0
2017-07-06 15:45:00,120.72,120.92,120.71,120.92,41822.0,115.6064,115.798,115.5969,115.798,41822.0
2017-07-06 15:50:00,120.91,120.95,120.86,120.95,67967.0,115.7884,115.8267,115.7405,115.8267,67967.0
2017-07-06 15:55:00,120.94,120.95,120.79,120.85,172035.0,115.8171,115.8267,115.6735,115.7309,172035.0
2017-07-07 09:30:00,121.39,121.86,121.07,121.81,68060.0,116.2481,116.6981,115.9416,116.6503,68060.0
2017-07-07 09:35:00,121.84,122.19,121.77,122.19,66948.0,116.679,117.0142,116.612,117.0142,66948.0
2017-07-07 09:40:00,122.19,122.23,122.05,122.08,33368.0,117.0142,117.0525,116.8801,116.9088,33368.0
2017-07-07 09:45:00,122.13,122.22,122.0,122.17,34701.0,116.9567,117.0429,116.8322,116.995,34701.0
2017-07-07 09:50:00,122.15,122.31,122.07,122.26,23228.0,116.9759,117.1291,116.8992,117.0812,23228.0
2017-07-07 09:55:00,122.28,122.41,122.24,122.33,20255.0,117.1004,117.2248,117.062,117.1482,20255.0
2017-07-07 10:00:00,122.34,122.42,122.32,122.33,16408.0,117.1578,117.2344,117.1387,117.1482,16408.0
2017-07-07 10:05:00,122.34,122.36,122.26,122.28,11285.0,117.1578,117.177,117.0812,117.1004,11285.0
2017-07-07 10:10:00,122.27,122.44,122.27,122.43,70975.0,117.0908,117.2536,117.0908,117.244,70975.0
2017-07-07 10:15:00,122.42,122.42,122.27,122.29,24780.0,117.2344,117.2344,117.0908,117.1099,24780.0
2017-07-07 10:20:00,122.3,122.41,122.25,122.35,39910.0,117.1195,117.2248,117.0716,117.1674,39910.0
2017-07-07 10:25:00,122.34,122.67,122.34,122.66,24177.0,117.1578,117.4738,117.1578,117.4643,24177.0
2017-07-07 10:30:00,122.68,122.72,122.64,122.64,24619.0,117.4834,117.5217,117.4451,117.4451,24619.0
2017-07-07 10:35:00,122.64,122.66,122.54,122.54,13598.0,117.4451,117.4643,117.3493,117.3493,13598.0
2017-07-07 10:40:00,122.53,122.69,122.5,122.54,31021.0,117.3398,117.493,117.311,117.3493,31021.0
2017-07-07 10:45:00,122.56,122.56,122.4,122.4,10743.0,117.3685,117.3685,117.2153,117.2153,10743.0
2017-07-07 10:50:00,122.4,122.44,122.37,122.4,12821.0,117.2153,117.2536,117.1865,117.2153,12821.0
2017-07-07 10:55:00,122.42,122.52,122.41,122.51,12176.0,117.2344,117.3302,117.2248,117.3206,12176.0
2017-07-07 11:00:00,122.51,122.51,122.4,122.47,9134.0,117.3206,117.3206,117.2153,117.2823,9134.0
2017-07-07 11:05:00,122.48,122.5,122.41,122.45,11198.0,117.2919,117.311,117.2248,117.2632,11198.0
2017-07-07 11:10:00,122.5,122.58,122.49,122.55,8915.0,117.311,117.3876,117.3015,117.3589,8915.0
2017-07-07 11:15:00,122.56,122.6,122.52,122.53,11914.0,117.3685,117.4068,117.3302,117.3398,11914.0
2017-07-07 11:20:00,122.54,122.54,122.44,122.44,9990.0,117.3493,117.3493,117.2536,117.2536,9990.0
2017-07-07 11:25:00,122.45,122.53,122.43,122.46,10604.0,117.2632,117.3398,117.244,117.2727,10604.0
2017-07-07 11:30:00,122.47,122.54,122.43,122.45,7795.0,117.2823,117.3493,117.244,117.2632,7795.0
2017-07-07 11:35:00,122.45,122.55,122.45,122.52,14774.0,117.2632,117.3589,117.2632,117.3302,14774.0
2017-07-07 11:40:00,122.48,122.52,122.44,122.44,5872.0,117.2919,117.3302,117.2536,117.2536,5872.0
2017-07-07 11:45:00,122.43,122.44,122.36,122.37,4980.0,117.244,117.2536,117.177,117.1865,4980.0
2017-07-07 11:50:00,122.37,122.44,122.36,122.37,19116.0,117.1865,117.2536,117.177,117.1865,19116.0
2017-07-07 11:55:00,122.4,122.41,122.36,122.37,7617.0,117.2153,117.2248,117.177,117.1865,7617.0
2017-07-07 12:00:00,122.38,122.4,122.29,122.29,6980.0,117.1961,117.2153,117.1099,117.1099,6980.0
2017-07-07 12:05:00,122.29,122.32,122.25,122.25,5511.0,117.1099,117.1387,117.0716,117.0716,5511.0
2017-07-07 12:10:00,122.25,122.31,122.21,122.28,7980.0,117.0716,117.1291,117.0333,117.1004,7980.0
2017-07-07 12:15:00,122.32,122.35,122.3,122.31,5215.0,117.1387,117.1674,117.1195,117.1291,5215.0
2017-07-07 12:20:00,122.34,122.34,122.23,122.27,24570.0,117.1578,117.1578,117.0525,117.0908,24570.0
2017-07-07 12:25:00,122.27,122.32,122.25,122.26,4079.0,117.0908,117.1387,117.0716,117.0812,4079.0
2017-07-07 12:30:00,122.26,122.3,122.24,122.24,5588.0,117.0812,117.1195,117.062,117.062,5588.0
2017-07-07 12:35:00,122.25,122.26,122.21,122.22,10959.0,117.0716,117.0812,117.0333,117.0429,10959.0
2017-07-07 12:40:00,122.22,122.28,122.22,122.27,4220.0,117.0429,117.1004,117.0429,117.0908,4220.0
2017-07-07 12:45:00,122.27,122.36,122.26,122.31,35968.0,117.0908,117.177,117.0812,117.1291,35968.0
2017-07-07 12:50:00,122.34,122.38,122.31,122.37,4260.0,117.1578,117.1961,117.1291,117.1865,4260.0
2017-07-07 12:55:00,122.36,122.4,122.29,122.29,14083.0,117.177,117.2153,117.1099,117.1099,14083.0
2017-07-07 13:00:00,122.31,122.34,122.29,122.29,5109.0,117.1291,117.1578,117.1099,117.1099,5109.0
2017-07-07 13:05:00,122.29,122.3,122.21,122.23,5128.0,117.1099,117.1195,117.0333,117.0525,5128.0
2017-07-07 13:10:00,122.22,122.27,122.22,122.27,2909.0,117.0429,117.0908,117.0429,117.0908,2909.0
2017-07-07 13:15:00,122.25,122.28,122.24,122.25,10800.0,117.0716,117.1004,117.062,117.0716,10800.0
2017-07-07 13:20:00,122.28,122.32,122.25,122.31,7148.0,117.1004,117.1387,117.0716,117.1291,7148.0
2017-07-07 13:25:00,122.32,122.36,122.28,122.33,5600.0,117.1387,117.177,117.1004,117.1482,5600.0
2017-07-07 13:30:00,122.32,122.36,122.29,122.33,3739.0,117.1387,117.177,117.1099,117.1482,3739.0
2017-07-07 13:35:00,122.33,122.36,122.32,122.34,3553.0,117.1482,117.177,117.1387,117.1578,3553.0
2017-07-07 13:40:00,122.33,122.36,122.32,122.34,3745.0,117.1482,117.177,117.1387,117.1578,3745.0
2017-07-07 13:45:00,122.36,122.37,122.34,122.37,9845.0,117.177,117.1865,117.1578,117.1865,9845.0
2017-07-07 13:50:00,122.36,122.36,122.26,122.29,11490.0,117.177,117.177,117.0812,117.1099,11490.0
2017-07-07 13:55:00,122.3,122.34,122.23,122.27,7421.0,117.1195,117.1578,117.0525,117.0908,7421.0
2017-07-07 14:00:00,122.3,122.3,122.19,122.24,5270.0,117.1195,117.1195,117.0142,117.062,5270.0
2017-07-07 14:05:00,122.27,122.27,122.16,122.23,4969.0,117.0908,117.0908,116.9854,117.0525,4969.0
2017-07-07 14:10:00,122.22,122.22,122.12,122.13,17800.0,117.0429,117.0429,116.9471,116.9567,17800.0
2017-07-07 14:15:00,122.15,122.16,122.05,122.05,13062.0,116.9759,116.9854,116.8801,116.8801,13062.0
2017-07-07 14:20:00,122.07,122.09,122.0,122.0,7376.0,116.8992,116.9184,116.8322,116.8322,7376.0
2017-07-07 14:25:00,122.0,122.11,121.99,122.09,41892.0,116.8322,116.9376,116.8226,116.9184,41892.0
2017-07-07 14:30:00,122.09,122.2,122.07,122.17,28050.0,116.9184,117.0237,116.8992,116.995,28050.0
2017-07-07 14:35:00,122.19,122.24,122.18,122.22,14528.0,117.0142,117.062,117.0046,117.0429,14528.0
2017-07-07 14:40:00,122.21,122.29,122.2,122.24,10211.0,117.0333,117.1099,117.0237,117.062,10211.0
2017-07-07 14:45:00,122.24,122.3,122.24,122.28,6983.0,117.062,117.1195,117.062,117.1004,6983.0
2017-07-07 14:50:00,122.29,122.38,122.29,122.36,8700.0,117.1099,117.1961,117.1099,117.177,8700.0
2017-07-07 14:55:00,122.35,122.35,122.31,122.34,9991.0,117.1674,117.1674,117.1291,117.1578,9991.0
2017-07-07 15:00:00,122.33,122.33,122.24,122.24,10954.0,117.1482,117.1482,117.062,117.062,10954.0
2017-07-07 15:05:00,122.23,122.28,122.21,122.23,17167.0,117.0525,117.1004,117.0333,117.0525,17167.0
2017-07-07 15:10:00,122.23,122.26,122.17,122.2,19808.0,117.0525,117.0812,116.995,117.0237,19808.0
2017-07-07 15:15:00,122.21,122.25,122.21,122.25,12667.0,117.0333,117.0716,117.0333,117.0716,12667.0
2017-07-07 15:20:00,122.26,122.26,122.19,122.22,18808.0,117.0812,117.0812,117.0142,117.0429,18808.0
2017-07-07 15:25:00,122.21,122.26,122.19,122.26,13826.0,117.0333,117.0812,117.0142,117.0812,13826.0
2017-07-07 15:30:00,122.25,122.25,122.21,122.24,16580.0,117.0716,117.0716,117.0333,117.062,16580.0
2017-07-07 15:35:00,122.24,122.26,122.21,122.22,20686.0,117.062,117.0812,117.0333,117.0429,20686.0
2017-07-07 15:40:00,122.21,122.29,122.18,122.22,28527.0,117.0333,117.1099,117.0046,117.0429,28527.0
2017-07-07 15:45:00,122.21,122.23,122.18,122.23,24377.0,117.0333,117.0525,117.0046,117.0525,24377.0
2017-07-07 15:50:00,122.24,122.25,122.16,122.19,44179.0,117.062,117.0716,116.9854,117.0142,44179.0
2017-07-07 15:55:00,122.19,122.24,122.11,122.12,131026.0,117.0142,117.062,116.9376,116.9471,131026.0
2017-07-10 09:30:00,122.16,122.39,122.09,122.36,66780.0,116.9854,117.2057,116.9184,117.177,66780.0
2017-07-10 09:35:00,122.38,122.56,122.29,122.38,31604.0,117.1961,117.3685,117.1099,117.1961,31604.0
2017-07-10 09:40:00,122.38,122.39,122.08,122.32,58764.0,117.1961,117.2057,116.9088,117.1387,58764.0
2017-07-10 09:45:00,122.34,122.37,122.04,122.12,41836.0,117.1578,117.1865,116.8705,116.9471,41836.0
2017-07-10 09:50:00,122.15,122.2,121.83,121.9,25722.0,116.9759,117.0237,116.6694,116.7365,25722.0
2017-07-10 09:55:00,121.92,121.98,121.82,121.89,60949.0,116.7556,116.8131,116.6598,116.7269,60949.0
2017-07-10 10:00:00,121.88,122.24,121.87,122.24,33670.0,116.7173,117.062,116.7077,117.062,33670.0
2017-07-10 10:05:00,122.21,122.41,122.18,122.4,34221.0,117.0333,117.2248,117.0046,117.2153,34221.0
2017-07-10 10:10:00,122.38,122.6,122.35,122.51,53716.0,117.1961,117.4068,117.1674,117.3206,53716.0
2017-07-10 10:15:00,122.51,122.68,122.5,122.66,25081.0,117.3206,117.4834,117.311,117.4643,25081.0
2017-07-10 10:20:00,122.67,122.97,122.65,122.77,31966.0,117.4738,117.7611,117.4547,117.5696,31966.0
2017-07-10 10:25:00,122.78,122.9,122.77,122.8,22724.0,117.5792,117.6941,117.5696,117.5983,22724.0
2017-07-10 10:30:00,122.79,122.88,122.64,122.72,57256.0,117.5888,117.6749,117.4451,117.5217,57256.0
2017-07-10 10:35:00,122.7,122.73,122.65,122.71,17456.0,117.5026,117.5313,117.4547,117.5121,17456.0
2017-07-10 10:40:00,122.71,122.8,122.71,122.75,21297.0,117.5121,117.5983,117.5121,117.5504,21297.0
2017-07-10 10:45:00,122.77,122.87,122.67,122.84,20515.0,117.5696,117.6654,117.4738,117.6366,20515.0
2017-07-10 10:50:00,122.85,122.9,122.82,122.85,15557.0,117.6462,117.6941,117.6175,117.6462,15557.0
2017-07-10 10:55:00,122.84,122.94,122.77,122.94,23463.0,117.6366,117.7324,117.5696,117.7324,23463.0
2017-07-10 11:00:00,122.93,123.08,122.93,123.08,33275.0,117.7228,117.8665,117.7228,117.8665,33275.0
2017-07-10 11:05:00,123.07,123.19,123.02,123.11,36853.0,117.8569,117.9718,117.809,117.8952,36853.0
2017-07-10 11:10:00,123.1,123.18,123.07,123.17,23175.0,117.8856,117.9622,117.8569,117.9527,23175.0
2017-07-10 11:15:00,123.16,123.19,123.1,123.14,201634.0,117.9431,117.9718,117.8856,117.9239,201634.0
2017-07-10 11:20:00,123.16,123.16,122.93,122.99,18419.0,117.9431,117.9431,117.7228,117.7803,18419.0
2017-07-10 11:25:00,123.01,123.05,122.79,122.86,20066.0,117.7994,117.8377,117.5888,117.6558,20066.0
2017-07-10 11:30:00,122.9,122.9,122.69,122.75,27996.0,117.6941,117.6941,117.493,117.5504,27996.0
2017-07-10 11:35:00,122.76,122.85,122.67,122.84,20101.0,117.56,117.6462,117.4738,117.6366,20101.0
2017-07-10 11:40:00,122.82,122.83,122.69,122.74,23714.0,117.6175,117.6271,117.493,117.5409,23714.0
2017-07-10 11:45:00,122.74,122.76,122.63,122.66,25002.0,117.5409,117.56,117.4355,117.4643,25002.0
2017-07-10 11:50:00,122.66,122.71,122.58,122.68,30824.0,117.4643,117.5121,117.3876,117.4834,30824.0
2017-07-10 11:55:00,122.69,122.76,122.57,122.72,34534.0,117.493,117.56,117.3781,117.5217,34534.0
2017-07-10 12:00:00,122.72,122.75,122.67,122.67,18286.0,117.5217,117.5504,117.4738,117.4738,18286.0
2017-07-10 12:05:00,122.66,122.71,122.61,122.63,30834.0,117.4643,117.5121,117.4164,117.4355,30834.0
2017-07-10 12:10:00,122.63,122.66,122.6,122.6,50324.0,117.4355,117.4643,117.4068,117.4068,50324.0
2017-07-10 12:15:00,122.59,122.76,122.59,122.76,15140.0,117.3972,117.56,117.3972,117.56,15140.0
2017-07-10 12:20:00,122.75,122.94,122.75,122.94,45674.0,117.5504,117.7324,117.5504,117.7324,45674.0
2017-07-10 12:25:00,122.94,122.96,122.84,122.86,17490.0,117.7324,117.7516,117.6366,117.6558,17490.0
2017-07-10 12:30:00,122.88,122.93,122.85,122.86,12366.0,117.6749,117.7228,117.6462,117.6558,12366.0
2017-07-10 12:35:00,122.87,122.88,122.79,122.86,14068.0,117.6654,117.6749,117.5888,117.6558,14068.0
2017-07-10 12:40:00,122.87,122.89,122.82,122.84,12423.0,117.6654,117.6845,117.6175,117.6366,12423.0
2017-07-10 12:45:00,122.83,122.84,122.77,122.8,14737.0,117.6271,117.6366,117.5696,117.5983,14737.0
2017-07-10 12:50:00,122.8,122.94,122.8,122.88,17489.0,117.5983,117.7324,117.5983,117.6749,17489.0
2017-07-10 12:55:00,122.88,122.92,122.87,122.9,12907.0,117.6749,117.7132,117.6654,117.6941,12907.0
2017-07-10 13:00:00,122.89,122.91,122.86,122.89,11320.0,117.6845,117.7037,117.6558,117.6845,11320.0
2017-07-10 13:05:00,122.9,122.9,122.85,122.88,16159.0,117.6941,117.6941,117.6462,117.6749,16159.0
2017-07-10 13:10:00,122.87,122.88,122.83,122.84,9980.0,117.6654,117.6749,117.6271,117.6366,9980.0
2017-07-10 13:15:00,122.84,122.84,122.81,122.82,10415.0,117.6366,117.6366,117.6079,117.6175,10415.0
2017-07-10 13:20:00,122.83,122.84,122.76,122.77,13675.0,117.6271,117.6366,117.56,117.5696,13675.0
2017-07-10 13:25:00,122.76,122.78,122.69,122.69,12169.0,117.56,117.5792,117.493,117.493,12169.0
2017-07-10 13:30:00,122.69,122.69,122.6,122.64,18529.0,117.493,117.493,117.4068,117.4451,18529.0
2017-07-10 13:35:00,122.64,122.66,122.6,122.61,17358.0,117.4451,117.4643,117.4068,117.4164,17358.0
2017-07-10 13:40:00,122.6,122.64,122.58,122.63,16365.0,117.4068,117.4451,117.3876,117.4355,16365.0
2017-07-10 13:45:00,122.63,122.72,122.63,122.7,15645.0,117.4355,117.5217,117.4355,117.5026,15645.0
2017-07-10 13:50:00,122.71,122.74,122.71,122.72,14254.0,117.5121,117.5409,117.5121,117.5217,14254.0
2017-07-10 13:55:00,122.72,122.72,122.68,122.69,14440.0,117.5217,117.5217,117.4834,117.493,14440.0
2017-07-10 14:00:00,122.69,122.73,122.69,122.73,9512.0,117.493,117.5313,117.493,117.5313,9512.0
2017-07-10 14:05:00,122.72,122.73,122.69,122.72,12939.0,117.5217,117.5313,117.493,117.5217,12939.0
2017-07-10 14:10:00,122.73,122.82,122.72,122.82,12780.0,117.5313,117.6175,117.5217,117.6175,12780.0
2017-07-10 14:15:00,122.81,122.81,122.77,122.78,15465.0,117.6079,117.6079,117.5696,117.5792,15465.0
2017-07-10 14:20:00,122.77,122.79,122.74,122.75,12166.0,117.5696,117.5888,117.5409,117.5504,12166.0
2017-07-10 14:25:00,122.75,122.8,122.73,122.78,14452.0,117.5504,117.5983,117.5313,117.5792,14452.0
2017-07-10 14:30:00,122.77,122.8,122.75,122.76,23065.0,117.5696,117.5983,117.5504,117.56,23065.0
2017-07-10 14:35:00,122.76,122.78,122.74,122.78,10795.0,117.56,117.5792,117.5409,117.5792,10795.0
2017-07-10 14:40:00,122.76,122.86,122.74,122.85,14410.0,117.56,117.6558,117.5409,117.6462,14410.0
2017-07-10 14:45:00,122.85,122.89,122.84,122.87,11920.0,117.6462,117.6845,117.6366,117.6654,11920.0
2017-07-10 14:50:00,122.87,122.88,122.82,122.82,15139.0,117.6654,117.6749,117.6175,117.6175,15139.0
2017-07-10 14:55:00,122.82,122.84,122.81,122.83,12355.0,117.6175,117.6366,117.6079,117.6271,12355.0
2017-07-10 15:00:00,122.83,122.88,122.82,122.84,21622.0,117.6271,117.6749,117.6175,117.6366,21622.0
2017-07-10 15:05:00,122.84,122.85,122.81,122.83,15475.0,117.6366,117.6462,117.6079,117.6271,15475.0
2017-07-10 15:10:00,122.83,122.86,122.82,122.86,21018.0,117.6271,117.6558,117.6175,117.6558,21018.0
2017-07-10 15:15:00,122.87,122.88,122.81,122.83,22417.0,117.6654,117.6749,117.6079,117.6271,22417.0
2017-07-10 15:20:00,122.83,122.84,122.76,122.77,27969.0,117.6271,117.6366,117.56,117.5696,27969.0
2017-07-10 15:25:00,122.77,122.89,122.77,122.89,23756.0,117.5696,117.6845,117.5696,117.6845,23756.0
2017-07-10 15:30:00,122.88,122.91,122.86,122.91,33270.0,117.6749,117.7037,117.6558,117.7037,33270.0
2017-07-10 15:35:00,122.91,123.05,122.88,123.03,48037.0,117.7037,117.8377,117.6749,117.8186,48037.0
2017-07-10 15:40:00,123.03,123.05,123.0,123.01,30153.0,117.8186,117.8377,117.7899,117.7994,30153.0
2017-07-10 15:45:00,123.0,123.0,122.89,122.89,46688.0,117.7899,117.7899,117.6845,117.6845,46688.0
2017-07-10 15:50:00,122.88,122.89,122.76,122.76,55554.0,117.6749,117.6845,117.56,117.56,55554.0
2017-07-10 15:55:00,122.76,122.85,122.73,122.76,127223.0,117.56,117.6462,117.5313,117.56,127223.0
2017-07-11 09:30:00,122.81,122.87,122.51,122.59,43653.0,117.6079,117.6654,117.3206,117.3972,43653.0
2017-07-11 09:35:00,122.58,122.61,122.5,122.58,13640.0,117.3876,117.4164,117.311,117.3876,13640.0
2017-07-11 09:40:00,122.57,122.96,122.57,122.89,20181.0,117.3781,117.7516,117.3781,117.6845,20181.0
2017-07-11 09:45:00,122.85,123.0,122.8,122.99,22204.0,117.6462,117.7899,117.5983,117.7803,22204.0
2017-07-11 09:50:00,122.97,123.05,122.88,122.95,30458.0,117.7611,117.8377,117.6749,117.742,30458.0
2017-07-11 09:55:00,122.97,123.4,122.97,123.28,34281.0,117.7611,118.1729,117.7611,118.058,34281.0
2017-07-11 10:00:00,123.25,123.27,123.1,123.1,26433.0,118.0293,118.0484,117.8856,117.8856,26433.0
2017-07-11 10:05:00,123.12,123.24,123.03,123.23,19454.0,117.9048,118.0197,117.8186,118.0101,19454.0
2017-07-11 10:10:00,123.23,123.31,123.16,123.31,18048.0,118.0101,118.0867,117.9431,118.0867,18048.0
2017-07-11 10:15:00,123.3,123.41,123.25,123.4,27238.0,118.0771,118.1825,118.0293,118.1729,27238.0
2017-07-11 10:20:00,123.38,123.41,123.27,123.34,21427.0,118.1538,118.1825,118.0484,118.1155,21427.0
2017-07-11 10:25:00,123.35,123.38,123.27,123.32,23347.0,118.125,118.1538,118.0484,118.0963,23347.0
2017-07-11 10:30:00,123.34,123.47,123.32,123.39,24782.0,118.1155,118.2399,118.0963,118.1633,24782.0
2017-07-11 10:35:00,123.38,123.56,123.33,123.52,25608.0,118.1538,118.3261,118.1059,118.2878,25608.0
2017-07-11 10:40:00,123.52,123.53,123.37,123.41,20644.0,118.2878,118.2974,118.1442,118.1825,20644.0
2017-07-11 10:45:00,123.41,123.48,123.34,123.35,17731.0,118.1825,118.2495,118.1155,118.125,17731.0
2017-07-11 10:50:00,123.34,123.41,123.24,123.26,32430.0,118.1155,118.1825,118.0197,118.0388,32430.0
2017-07-11 10:55:00,123.24,123.5,123.18,123.29,113119.0,118.0197,118.2687,117.9622,118.0676,113119.0
2017-07-11 11:00:00,123.27,123.33,123.21,123.31,29834.0,118.0484,118.1059,117.991,118.0867,29834.0
2017-07-11 11:05:00,123.32,123.43,123.28,123.37,15363.0,118.0963,118.2016,118.058,118.1442,15363.0
2017-07-11 11:10:00,123.37,123.43,123.25,123.36,15486.0,118.1442,118.2016,118.0293,118.1346,15486.0
2017-07-11 11:15:00,123.36,123.39,123.29,123.36,28952.0,118.1346,118.1633,118.0676,118.1346,28952.0
2017-07-11 11:20:00,123.35,123.35,123.0,123.11,86279.0,118.125,118.125,117.7899,117.8952,86279.0
2017-07-11 11:25:00,123.09,123.1,122.7,122.9,52613.0,117.876,117.8856,117.5026,117.6941,52613.0
2017-07-11 11:30:00,122.91,123.12,122.88,123.03,65604.0,117.7037,117.9048,117.6749,117.8186,65604.0
2017-07-11 11:35:00,123.02,123.28,122.97,123.08,27875.0,117.809,118.058,117.7611,117.8665,27875.0
2017-07-11 11:40:00,123.07,123.18,123.02,123.03,19077.0,117.8569,117.9622,117.809,117.8186,19077.0
2017-07-11 11:45:00,123.03,123.14,122.95,123.0,43844.0,117.8186,117.9239,117.742,117.7899,43844.0
2017-07-11 11:50:00,123.04,123.14,122.97,123.09,14364.0,117.8282,117.9239,117.7611,117.876,14364.0
2017-07-11 11:55:00,123.09,123.17,123.05,123.09,13744.0,117.876,117.9527,117.8377,117.876,13744.0
2017-07-11 12:00:00,123.13,123.18,123.09,123.18,9779.0,117.9143,117.9622,117.876,117.9622,9779.0
2017-07-11 12:05:00,123.18,123.22,123.04,123.07,20052.0,117.9622,118.0005,117.8282,117.8569,20052.0
2017-07-11 12:10:00,123.08,123.16,123.08,123.15,11734.0,117.8665,117.9431,117.8665,117.9335,11734.0
2017-07-11 12:15:00,123.15,123.17,122.99,123.04,18064.0,117.9335,117.9527,117.7803,117.8282,18064.0
2017-07-11 12:20:00,123.06,123.2,123.04,123.08,12495.0,117.8473,117.9814,117.8282,117.8665,12495.0
2017-07-11 12:25:00,123.06,123.2,123.02,123.2,7232.0,117.8473,117.9814,117.809,117.9814,7232.0
2017-07-11 12:30:00,123.17,123.22,123.12,123.12,10193.0,117.9527,118.0005,117.9048,117.9048,10193.0
2017-07-11 12:35:00,123.13,123.27,123.11,123.23,28984.0,117.9143,118.0484,117.8952,118.0101,28984.0
2017-07-11 12:40:00,123.23,123.38,123.23,123.38,13645.0,118.0101,118.1538,118.0101,118.1538,13645.0
2017-07-11 12:45:00,123.37,123.4,123.34,123.36,11665.0,118.1442,118.1729,118.1155,118.1346,11665.0
2017-07-11 12:50:00,123.36,123.48,123.34,123.44,31291.0,118.1346,118.2495,118.1155,118.2112,31291.0
2017-07-11 12:55:00,123.42,123.46,123.37,123.39,15605.0,118.1921,118.2304,118.1442,118.1633,15605.0
2017-07-11 13:00:00,123.4,123.43,123.28,123.34,12009.0,118.1729,118.2016,118.058,118.1155,12009.0
2017-07-11 13:05:00,123.34,123.42,123.33,123.34,13416.0,118.1155,118.1921,118.1059,118.1155,13416.0
2017-07-11 13:10:00,123.34,123.42,123.31,123.31,12045.0,118.1155,118.1921,118.0867,118.0867,12045.0
2017-07-11 13:15:00,123.32,123.4,123.31,123.39,8519.0,118.0963,118.1729,118.0867,118.1633,8519.0
2017-07-11 13:20:00,123.4,123.52,123.37,123.51,22441.0,118.1729,118.2878,118.1442,118.2783,22441.0
2017-07-11 13:25:00,123.53,123.55,123.42,123.43,15792.0,118.2974,118.3166,118.1921,118.2016,15792.0
2017-07-11 13:30:00,123.44,123.48,123.39,123.39,20374.0,118.2112,118.2495,118.1633,118.1633,20374.0
2017-07-11 13:35:00,123.4,123.45,123.31,123.45,27840.0,118.1729,118.2208,118.0867,118.2208,27840.0
2017-07-11 13:40:00,123.45,123.86,123.45,123.83,52577.0,118.2208,118.6134,118.2208,118.5847,52577.0
2017-07-11 13:45:00,123.82,123.96,123.78,123.93,73174.0,118.5751,118.7092,118.5368,118.6805,73174.0
2017-07-11 13:50:00,123.93,124.07,123.91,124.01,71839.0,118.6805,118.8145,118.6613,118.7571,71839.0
2017-07-11 13:55:00,124.04,124.33,124.04,124.25,103754.0,118.7858,119.0635,118.7858,118.9869,103754.0
2017-07-11 14:00:00,124.25,124.62,124.24,124.5,110480.0,118.9869,119.3412,118.9773,119.2263,110480.0
2017-07-11 14:05:00,124.49,124.49,124.01,124.08,40228.0,119.2167,119.2167,118.7571,118.8241,40228.0
2017-07-11 14:10:00,124.07,124.11,123.96,124.01,45039.0,118.8145,118.8528,118.7092,118.7571,45039.0
2017-07-11 14:15:00,124.0,124.1,123.95,123.95,24728.0,118.7475,118.8433,118.6996,118.6996,24728.0
2017-07-11 14:20:00,123.96,123.99,123.92,123.96,26200.0,118.7092,118.7379,118.6709,118.7092,26200.0
2017-07-11 14:25:00,123.96,124.08,123.95,124.02,46877.0,118.7092,118.8241,118.6996,118.7667,46877.0
2017-07-11 14:30:00,124.02,124.02,123.91,123.98,22014.0,118.7667,118.7667,118.6613,118.7283,22014.0
2017-07-11 14:35:00,123.97,124.04,123.96,124.02,20879.0,118.7188,118.7858,118.7092,118.7667,20879.0
2017-07-11 14:40:00,124.03,124.13,124.01,124.09,40542.0,118.7762,118.872,118.7571,118.8337,40542.0
2017-07-11 14:45:00,124.1,124.13,124.07,124.08,34204.0,118.8433,118.872,118.8145,118.8241,34204.0
2017-07-11 14:50:00,124.08,124.12,124.02,124.03,29855.0,118.8241,118.8624,118.7667,118.7762,29855.0
2017-07-11 14:55:00,124.03,124.11,124.03,124.05,48142.0,118.7762,118.8528,118.7762,118.7954,48142.0
2017-07-11 15:00:00,124.05,124.11,124.0,124.03,56893.0,118.7954,118.8528,118.7475,118.7762,56893.0
2017-07-11 15:05:00,124.02,124.18,124.02,124.16,53422.0,118.7667,118.9199,118.7667,118.9007,53422.0
2017-07-11 15:10:00,124.16,124.26,124.14,124.25,47490.0,118.9007,118.9965,118.8816,118.9869,47490.0
2017-07-11 15:15:00,124.25,124.34,124.25,124.33,55174.0,118.9869,119.0731,118.9869,119.0635,55174.0
2017-07-11 15:20:00,124.32,124.45,124.31,124.45,57532.0,119.0539,119.1784,119.0444,119.1784,57532.0
2017-07-11 15:25:00,124.45,124.54,124.43,124.48,122055.0,119.1784,119.2646,119.1593,119.2072,122055.0
2017-07-11 15:30:00,124.47,124.71,124.47,124.68,100100.0,119.1976,119.4274,119.1976,119.3987,100100.0
2017-07-11 15:35:00,124.68,124.68,124.53,124.53,122167.0,119.3987,119.3987,119.255,119.255,122167.0
2017-07-11 15:40:00,124.53,124.54,124.37,124.46,85002.0,119.255,119.2646,119.1018,119.188,85002.0
2017-07-11 15:45:00,124.45,124.53,124.34,124.52,105827.0,119.1784,119.255,119.0731,119.2455,105827.0
2017-07-11 15:50:00,124.49,124.49,124.37,124.43,104118.0,119.2167,119.2167,119.1018,119.1593,104118.0
2017-07-11 15:55:00,124.42,124.47,124.33,124.42,189561.0,119.1497,119.1976,119.0635,119.1497,189561.0
2017-07-12 09:30:00,125.0,125.37,124.6,125.31,164622.0,119.7051,120.0595,119.3221,120.002,164622.0
2017-07-12 09:35:00,125.3,125.46,125.22,125.33,77181.0,119.9924,120.1457,119.9158,120.0212,77181.0
2017-07-12 09:40:00,125.36,125.75,125.34,125.68,80557.0,120.0499,120.4234,120.0307,120.3563,80557.0
2017-07-12 09:45:00,125.7,125.75,125.61,125.63,61982.0,120.3755,120.4234,120.2893,120.3085,61982.0
2017-07-12 09:50:00,125.64,125.75,125.47,125.48,36293.0,120.318,120.4234,120.1552,120.1648,36293.0
2017-07-12 09:55:00,125.47,125.55,125.34,125.55,26094.0,120.1552,120.2318,120.0307,120.2318,26094.0
2017-07-12 10:00:00,125.55,125.63,125.23,125.24,26952.0,120.2318,120.3085,119.9254,119.935,26952.0
2017-07-12 10:05:00,125.24,125.26,124.98,125.02,53535.0,119.935,119.9541,119.686,119.7243,53535.0
2017-07-12 10:10:00,125.02,125.41,125.01,125.41,68157.0,119.7243,120.0978,119.7147,120.0978,68157.0
2017-07-12 10:15:00,125.41,125.44,125.35,125.4,22484.0,120.0978,120.1265,120.0403,120.0882,22484.0
2017-07-12 10:20:00,125.4,125.61,125.4,125.57,22079.0,120.0882,120.2893,120.0882,120.251,22079.0
2017-07-12 10:25:00,125.56,125.66,125.4,125.41,19879.0,120.2414,120.3372,120.0882,120.0978,19879.0
2017-07-12 10:30:00,125.39,125.46,125.31,125.31,20717.0,120.0786,120.1457,120.002,120.002,20717.0
2017-07-12 10:35:00,125.31,125.45,125.3,125.45,14418.0,120.002,120.1361,119.9924,120.1361,14418.0
2017-07-12 10:40:00,125.46,125.52,125.41,125.45,27916.0,120.1457,120.2031,120.0978,120.1361,27916.0
2017-07-12 10:45:00,125.47,125.53,125.29,125.29,14715.0,120.1552,120.2127,119.9829,119.9829,14715.0
2017-07-12 10:50:00,125.28,125.35,125.2,125.25,13886.0,119.9733,120.0403,119.8967,119.9445,13886.0
2017-07-12 10:55:00,125.22,125.27,125.07,125.19,18800.0,119.9158,119.9637,119.7722,119.8871,18800.0
2017-07-12 11:00:00,125.19,125.23,125.07,125.11,25578.0,119.8871,119.9254,119.7722,119.8105,25578.0
2017-07-12 11:05:00,125.09,125.14,124.99,125.04,38071.0,119.7913,119.8392,119.6956,119.7434,38071.0
2017-07-12 11:10:00,125.04,125.08,124.95,124.97,21594.0,119.7434,119.7817,119.6573,119.6764,21594.0
2017-07-12 11:15:00,124.98,125.01,124.93,124.95,27382.0,119.686,119.7147,119.6381,119.6573,27382.0
2017-07-12 11:20:00,124.95,125.01,124.88,124.97,20541.0,119.6573,119.7147,119.5902,119.6764,20541.0
2017-07-12 11:25:00,124.97,125.12,124.92,125.04,23519.0,119.6764,119.8201,119.6285,119.7434,23519.0
2017-07-12 11:30:00,125.0,125.05,124.96,125.04,8170.0,119.7051,119.753,119.6668,119.7434,8170.0
2017-07-12 11:35:00,125.04,125.12,125.0,125.0,19211.0,119.7434,119.8201,119.7051,119.7051,19211.0
2017-07-12 11:40:00,124.99,125.14,124.95,125.02,31407.0,119.6956,119.8392,119.6573,119.7243,31407.0
2017-07-12 11:45:00,125.02,125.19,125.02,125.07,13903.0,119.7243,119.8871,119.7243,119.7722,13903.0
2017-07-12 11:50:00,125.06,125.08,124.94,124.97,11128.0,119.7626,119.7817,119.6477,119.6764,11128.0
2017-07-12 11:55:00,124.98,125.17,124.97,125.16,12478.0,119.686,119.8679,119.6764,119.8584,12478.0
2017-07-12 12:00:00,125.16,125.29,125.14,125.29,24811.0,119.8584,119.9829,119.8392,119.9829,24811.0
2017-07-12 12:05:00,125.3,125.36,125.22,125.26,18517.0,119.9924,120.0499,119.9158,119.9541,18517.0
2017-07-12 12:10:00,125.26,125.26,125.0,125.0,24673.0,119.9541,119.9541,119.7051,119.7051,24673.0
2017-07-12 12:15:00,124.98,125.07,124.93,124.96,19401.0,119.686,119.7722,119.6381,119.6668,19401.0
2017-07-12 12:20:00,124.96,125.02,124.84,125.01,26412.0,119.6668,119.7243,119.5519,119.7147,26412.0
2017-07-12 12:25:00,125.01,125.15,125.0,125.11,17133.0,119.7147,119.8488,119.7051,119.8105,17133.0
2017-07-12 12:30:00,125.1,125.16,125.06,125.07,11185.0,119.8009,119.8584,119.7626,119.7722,11185.0
2017-07-12 12:35:00,125.09,125.13,125.01,125.03,9160.0,119.7913,119.8296,119.7147,119.7339,9160.0
2017-07-12 12:40:00,125.05,125.07,124.97,124.99,11015.0,119.753,119.7722,119.6764,119.6956,11015.0
2017-07-12 12:45:00,125.0,125.03,124.89,124.92,12110.0,119.7051,119.7339,119.5998,119.6285,12110.0
2017-07-12 12:50:00,124.93,124.99,124.93,124.98,9320.0,119.6381,119.6956,119.6381,119.686,9320.0
2017-07-12 12:55:00,124.98,125.03,124.96,125.0,9712.0,119.686,119.7339,119.6668,119.7051,9712.0
2017-07-12 13:00:00,125.0,125.01,124.95,124.96,10542.0,119.7051,119.7147,119.6573,119.6668,10542.0
2017-07-12 13:05:00,124.95,124.97,124.85,124.85,12188.0,119.6573,119.6764,119.5615,119.5615,12188.0
2017-07-12 13:10:00,124.86,124.99,124.84,124.97,16135.0,119.5711,119.6956,119.5519,119.6764,16135.0
2017-07-12 13:15:00,124.98,124.99,124.91,124.92,18667.0,119.686,119.6956,119.619,119.6285,18667.0
2017-07-12 13:20:00,124.92,125.0,124.89,124.99,13234.0,119.6285,119.7051,119.5998,119.6956,13234.0
2017-07-12 13:25:00,124.97,125.07,124.97,125.07,12312.0,119.6764,119.7722,119.6764,119.7722,12312.0
2017-07-12 13:30:00,125.06,125.13,125.04,125.12,12462.0,119.7626,119.8296,119.7434,119.8201,12462.0
2017-07-12 13:35:00,125.12,125.17,125.11,125.16,14940.0,119.8201,119.8679,119.8105,119.8584,14940.0
2017-07-12 13:40:00,125.17,125.25,125.17,125.22,13233.0,119.8679,119.9445,119.8679,119.9158,13233.0
2017-07-12 13:45:00,125.22,125.25,125.19,125.22,16826.0,119.9158,119.9445,119.8871,119.9158,16826.0
2017-07-12 13:50:00,125.21,125.21,125.1,125.21,14560.0,119.9062,119.9062,119.8009,119.9062,14560.0
2017-07-12 13:55:00,125.23,125.25,125.19,125.25,11230.0,119.9254,119.9445,119.8871,119.9445,11230.0
2017-07-12 14:00:00,125.23,125.26,125.21,125.23,8891.0,119.9254,119.9541,119.9062,119.9254,8891.0
2017-07-12 14:05:00,125.24,125.25,125.19,125.22,26616.0,119.935,119.9445,119.8871,119.9158,26616.0
2017-07-12 14:10:00,125.23,125.3,125.23,125.25,13207.0,119.9254,119.9924,119.9254,119.9445,13207.0
2017-07-12 14:15:00,125.24,125.37,125.24,125.3,10813.0,119.935,120.0595,119.935,119.9924,10813.0
2017-07-12 14:20:00,125.3,125.32,125.26,125.3,11816.0,119.9924,120.0116,119.9541,119.9924,11816.0
2017-07-12 14:25:00,125.29,125.33,125.24,125.28,12020.0,119.9829,120.0212,119.935,119.9733,12020.0
2017-07-12 14:30:00,125.27,125.3,125.25,125.29,12743.0,119.9637,119.9924,119.9445,119.9829,12743.0
2017-07-12 14:35:00,125.29,125.34,125.27,125.34,15508.0,119.9829,120.0307,119.9637,120.0307,15508.0
2017-07-12 14:40:00,125.34,125.34,125.28,125.29,13843.0,120.0307,120.0307,119.9733,119.9829,13843.0
2017-07-12 14:45:00,125.31,125.31,125.22,125.23,14894.0,120.002,120.002,119.9158,119.9254,14894.0
2017-07-12 14:50:00,125.23,125.31,125.23,125.29,15550.0,119.9254,120.002,119.9254,119.9829,15550.0
2017-07-12 14:55:00,125.29,125.33,125.28,125.29,21401.0,119.9829,120.0212,119.9733,119.9829,21401.0
2017-07-12 15:00:00,125.29,125.34,125.29,125.33,15696.0,119.9829,120.0307,119.9829,120.0212,15696.0
2017-07-12 15:05:00,125.35,125.52,125.35,125.51,32205.0,120.0403,120.2031,120.0403,120.1935,32205.0
2017-07-12 15:10:00,125.52,125.55,125.48,125.49,31949.0,120.2031,120.2318,120.1648,120.1744,31949.0
2017-07-12 15:15:00,125.49,125.5,125.33,125.36,28233.0,120.1744,120.184,120.0212,120.0499,28233.0
2017-07-12 15:20:00,125.36,125.43,125.36,125.41,21911.0,120.0499,120.1169,120.0499,120.0978,21911.0
2017-07-12 15:25:00,125.42,125.43,125.36,125.37,23057.0,120.1073,120.1169,120.0499,120.0595,23057.0
2017-07-12 15:30:00,125.36,125.4,125.32,125.38,42572.0,120.0499,120.0882,120.0116,120.069,42572.0
2017-07-12 15:35:00,125.39,125.47,125.39,125.47,32737.0,120.0786,120.1552,120.0786,120.1552,32737.0
2017-07-12 15:40:00,125.46,125.49,125.41,125.48,65857.0,120.1457,120.1744,120.0978,120.1648,65857.0
2017-07-12 15:45:00,125.48,125.5,125.43,125.43,75520.0,120.1648,120.184,120.1169,120.1169,75520.0
2017-07-12 15:50:00,125.43,125.46,125.31,125.38,63581.0,120.1169,120.1457,120.002,120.069,63581.0
2017-07-12 15:55:00,125.37,125.38,125.25,125.32,120491.0,120.0595,120.069,119.9445,120.0116,120491.0
2017-07-13 09:30:00,125.62,125.99,125.37,125.85,112040.0,120.2989,120.6532,120.0595,120.5191,112040.0
2017-07-13 09:35:00,125.82,125.93,125.73,125.78,33194.0,120.4904,120.5957,120.4042,120.4521,33194.0
2017-07-13 09:40:00,125.77,125.78,125.56,125.71,19619.0,120.4425,120.4521,120.2414,120.3851,19619.0
2017-07-13 09:45:00,125.68,126.0,125.68,125.98,19830.0,120.3563,120.6628,120.3563,120.6436,19830.0
2017-07-13 09:50:00,125.98,126.19,125.97,126.17,32048.0,120.6436,120.8447,120.6341,120.8256,32048.0
2017-07-13 09:55:00,126.19,126.34,126.17,126.26,34708.0,120.8447,120.9884,120.8256,120.9118,34708.0
2017-07-13 10:00:00,126.23,126.34,126.17,126.32,26498.0,120.883,120.9884,120.8256,120.9692,26498.0
2017-07-13 10:05:00,126.34,126.4,126.22,126.28,24067.0,120.9884,121.0458,120.8735,120.9309,24067.0
2017-07-13 10:10:00,126.29,126.3,126.17,126.25,20030.0,120.9405,120.9501,120.8256,120.9022,20030.0
2017-07-13 10:15:00,126.25,126.27,126.14,126.19,35249.0,120.9022,120.9213,120.7968,120.8447,35249.0
2017-07-13 10:20:00,126.19,126.26,126.17,126.18,28492.0,120.8447,120.9118,120.8256,120.8352,28492.0
2017-07-13 10:25:00,126.19,126.32,126.15,126.28,31963.0,120.8447,120.9692,120.8064,120.9309,31963.0
2017-07-13 10:30:00,126.29,126.29,126.15,126.23,20492.0,120.9405,120.9405,120.8064,120.883,20492.0
2017-07-13 10:35:00,126.22,126.23,125.97,126.11,39438.0,120.8735,120.883,120.6341,120.7681,39438.0
2017-07-13 10:40:00,126.09,126.11,125.93,125.94,13677.0,120.749,120.7681,120.5957,120.6053,13677.0
2017-07-13 10:45:00,125.93,126.08,125.93,125.99,13714.0,120.5957,120.7394,120.5957,120.6532,13714.0
2017-07-13 10:50:00,125.99,126.07,125.93,126.06,11741.0,120.6532,120.7298,120.5957,120.7202,11741.0
2017-07-13 10:55:00,126.08,126.21,126.03,126.15,23030.0,120.7394,120.8639,120.6915,120.8064,23030.0
2017-07-13 11:00:00,126.14,126.24,126.1,126.17,18399.0,120.7968,120.8926,120.7585,120.8256,18399.0
2017-07-13 11:05:00,126.18,126.22,126.11,126.15,12177.0,120.8352,120.8735,120.7681,120.8064,12177.0
2017-07-13 11:10:00,126.14,126.2,126.1,126.13,21005.0,120.7968,120.8543,120.7585,120.7873,21005.0
2017-07-13 11:15:00,126.14,126.23,126.06,126.18,14783.0,120.7968,120.883,120.7202,120.8352,14783.0
2017-07-13 11:20:00,126.19,126.24,126.16,126.19,16458.0,120.8447,120.8926,120.816,120.8447,16458.0
2017-07-13 11:25:00,126.19,126.25,126.18,126.21,17945.0,120.8447,120.9022,120.8352,120.8639,17945.0
2017-07-13 11:30:00,126.21,126.32,126.21,126.3,26568.0,120.8639,120.9692,120.8639,120.9501,26568.0
2017-07-13 11:35:00,126.3,126.32,126.16,126.18,28668.0,120.9501,120.9692,120.816,120.8352,28668.0
2017-07-13 11:40:00,126.18,126.24,126.15,126.2,17304.0,120.8352,120.8926,120.8064,120.8543,17304.0
2017-07-13 11:45:00,126.19,126.19,126.09,126.17,14779.0,120.8447,120.8447,120.749,120.8256,14779.0
2017-07-13 11:50:00,126.16,126.33,126.16,126.3,23563.0,120.816,120.9788,120.816,120.9501,23563.0
2017-07-13 11:55:00,126.31,126.34,126.28,126.34,13770.0,120.9596,120.9884,120.9309,120.9884,13770.0
2017-07-13 12:00:00,126.34,126.34,126.28,126.3,12246.0,120.9884,120.9884,120.9309,120.9501,12246.0
2017-07-13 12:05:00,126.29,126.32,126.28,126.28,17584.0,120.9405,120.9692,120.9309,120.9309,17584.0
2017-07-13 12:10:00,126.28,126.29,126.18,126.21,22889.0,120.9309,120.9405,120.8352,120.8639,22889.0
2017-07-13 12:15:00,126.22,126.27,126.2,126.21,20858.0,120.8735,120.9213,120.8543,120.8639,20858.0
2017-07-13 12:20:00,126.21,126.29,126.19,126.26,23197.0,120.8639,120.9405,120.8447,120.9118,23197.0
2017-07-13 12:25:00,126.26,126.29,126.23,126.28,14138.0,120.9118,120.9405,120.883,120.9309,14138.0
2017-07-13 12:30:00,126.28,126.28,126.18,126.23,14212.0,120.9309,120.9309,120.8352,120.883,14212.0
2017-07-13 12:35:00,126.23,126.25,126.21,126.23,12585.0,120.883,120.9022,120.8639,120.883,12585.0
2017-07-13 12:40:00,126.23,126.25,126.15,126.17,11556.0,120.883,120.9022,120.8064,120.8256,11556.0
2017-07-13 12:45:00,126.17,126.21,126.15,126.17,12086.0,120.8256,120.8639,120.8064,120.8256,12086.0
2017-07-13 12:50:00,126.18,126.18,126.06,126.07,21457.0,120.8352,120.8352,120.7202,120.7298,21457.0
2017-07-13 12:55:00,126.08,126.09,125.99,126.01,26215.0,120.7394,120.749,120.6532,120.6724,26215.0
2017-07-13 13:00:00,126.0,126.04,126.0,126.02,12024.0,120.6628,120.7011,120.6628,120.6819,12024.0
2017-07-13 13:05:00,126.03,126.13,126.02,126.13,12166.0,120.6915,120.7873,120.6819,120.7873,12166.0
2017-07-13 13:10:00,126.14,126.14,126.12,126.14,5108.0,120.7968,120.7968,120.7777,120.7968,5108.0
2017-07-13 13:15:00,126.15,126.21,126.15,126.18,10792.0,120.8064,120.8639,120.8064,120.8352,10792.0
2017-07-13 13:20:00,126.18,126.18,126.11,126.12,13169.0,120.8352,120.8352,120.7681,120.7777,13169.0
2017-07-13 13:25:00,126.11,126.14,126.08,126.13,21712.0,120.7681,120.7968,120.7394,120.7873,21712.0
2017-07-13 13:30:00,126.14,126.16,126.01,126.03,11940.0,120.7968,120.816,120.6724,120.6915,11940.0
2017-07-13 13:35:00,126.02,126.05,126.0,126.02,8387.0,120.6819,120.7107,120.6628,120.6819,8387.0
2017-07-13 13:40:00,126.03,126.04,125.98,126.0,12047.0,120.6915,120.7011,120.6436,120.6628,12047.0
2017-07-13 13:45:00,126.0,126.01,125.92,125.99,28967.0,120.6628,120.6724,120.5862,120.6532,28967.0
2017-07-13 13:50:00,125.99,126.02,125.95,125.98,20198.0,120.6532,120.6819,120.6149,120.6436,20198.0
2017-07-13 13:55:00,125.99,126.03,125.95,126.01,19455.0,120.6532,120.6915,120.6149,120.6724,19455.0
2017-07-13 14:00:00,126.01,126.02,125.8,125.85,17271.0,120.6724,120.6819,120.4713,120.5191,17271.0
2017-07-13 14:05:00,125.85,125.85,125.75,125.77,13414.0,120.5191,120.5191,120.4234,120.4425,13414.0
2017-07-13 14:10:00,125.78,125.84,125.75,125.8,11337.0,120.4521,120.5096,120.4234,120.4713,11337.0
2017-07-13 14:15:00,125.8,125.87,125.76,125.83,10321.0,120.4713,120.5383,120.4329,120.5,10321.0
2017-07-13 14:20:00,125.84,125.89,125.81,125.89,11932.0,120.5096,120.5574,120.4808,120.5574,11932.0
2017-07-13 14:25:00,125.88,125.91,125.82,125.85,10706.0,120.5479,120.5766,120.4904,120.5191,10706.0
2017-07-13 14:30:00,125.84,125.92,125.83,125.88,10679.0,120.5096,120.5862,120.5,120.5479,10679.0
2017-07-13 14:35:00,125.89,125.96,125.89,125.9,12187.0,120.5574,120.6245,120.5574,120.567,12187.0
2017-07-13 14:40:00,125.9,125.92,125.85,125.85,12551.0,120.567,120.5862,120.5191,120.5191,12551.0
2017-07-13 14:45:00,125.86,125.94,125.85,125.94,12498.0,120.5287,120.6053,120.5191,120.6053,12498.0
2017-07-13 14:50:00,125.94,125.96,125.91,125.94,15156.0,120.6053,120.6245,120.5766,120.6053,15156.0
2017-07-13 14:55:00,125.93,125.94,125.89,125.89,15889.0,120.5957,120.6053,120.5574,120.5574,15889.0
2017-07-13 15:00:00,125.88,125.93,125.88,125.89,18738.0,120.5479,120.5957,120.5479,120.5574,18738.0
2017-07-13 15:05:00,125.9,125.92,125.83,125.86,19859.0,120.567,120.5862,120.5,120.5287,19859.0
2017-07-13 15:10:00,125.86,125.91,125.83,125.86,28098.0,120.5287,120.5766,120.5,120.5287,28098.0
2017-07-13 15:15:00,125.86,125.86,125.77,125.82,20786.0,120.5287,120.5287,120.4425,120.4904,20786.0
2017-07-13 15:20:00,125.81,125.86,125.81,125.83,18485.0,120.4808,120.5287,120.4808,120.5,18485.0
2017-07-13 15:25:00,125.83,125.88,125.82,125.85,18060.0,120.5,120.5479,120.4904,120.5191,18060.0
2017-07-13 15:30:00,125.84,125.85,125.77,125.79,29591.0,120.5096,120.5191,120.4425,120.4617,29591.0
2017-07-13 15:35:00,125.8,125.8,125.77,125.78,26381.0,120.4713,120.4713,120.4425,120.4521,26381.0
2017-07-13 15:40:00,125.77,125.88,125.77,125.88,62610.0,120.4425,120.5479,120.4425,120.5479,62610.0
2017-07-13 15:45:00,125.87,125.88,125.82,125.83,40071.0,120.5383,120.5479,120.4904,120.5,40071.0
2017-07-13 15:50:00,125.84,125.84,125.76,125.78,96701.0,120.5096,120.5096,120.4329,120.4521,96701.0
2017-07-13 15:55:00,125.79,125.8,125.43,125.59,372655.0,120.4617,120.4713,120.1169,120.2701,372655.0
2017-07-14 09:30:00,125.56,126.16,125.56,126.08,117013.0,120.2414,120.816,120.2414,120.7394,117013.0
2017-07-14 09:35:00,126.06,126.5,126.0,126.42,58262.0,120.7202,121.1416,120.6628,121.065,58262.0
2017-07-14 09:40:00,126.45,126.65,126.44,126.61,53487.0,121.0937,121.2852,121.0841,121.2469,53487.0
2017-07-14 09:45:00,126.63,126.92,126.59,126.86,60144.0,121.2661,121.5438,121.2278,121.4864,60144.0
2017-07-14 09:50:00,126.87,126.96,126.77,126.86,27762.0,121.4959,121.5821,121.4002,121.4864,27762.0
2017-07-14 09:55:00,126.85,126.88,126.68,126.69,22850.0,121.4768,121.5055,121.314,121.3236,22850.0
2017-07-14 10:00:00,126.66,126.82,126.64,126.81,16749.0,121.2948,121.448,121.2757,121.4385,16749.0
2017-07-14 10:05:00,126.81,127.0,126.77,126.98,30739.0,121.4385,121.6204,121.4002,121.6013,30739.0
2017-07-14 10:10:00,126.96,126.98,126.84,126.94,32610.0,121.5821,121.6013,121.4672,121.563,32610.0
2017-07-14 10:15:00,126.93,126.95,126.8,126.91,16050.0,121.5534,121.5725,121.4289,121.5342,16050.0
2017-07-14 10:20:00,126.91,126.93,126.7,126.7,22755.0,121.5342,121.5534,121.3331,121.3331,22755.0
2017-07-14 10:25:00,126.7,126.8,126.62,126.79,20206.0,121.3331,121.4289,121.2565,121.4193,20206.0
2017-07-14 10:30:00,126.74,126.81,126.63,126.68,16327.0,121.3714,121.4385,121.2661,121.314,16327.0
2017-07-14 10:35:00,126.68,126.72,126.64,126.69,16170.0,121.314,121.3523,121.2757,121.3236,16170.0
2017-07-14 10:40:00,126.71,126.72,126.55,126.6,15137.0,121.3427,121.3523,121.1895,121.2374,15137.0
2017-07-14 10:45:00,126.6,126.72,126.6,126.67,17346.0,121.2374,121.3523,121.2374,121.3044,17346.0
2017-07-14 10:50:00,126.66,126.72,126.66,126.71,13994.0,121.2948,121.3523,121.2948,121.3427,13994.0
2017-07-14 10:55:00,126.7,126.7,126.65,126.65,12809.0,121.3331,121.3331,121.2852,121.2852,12809.0
2017-07-14 11:00:00,126.65,126.66,126.5,126.56,12652.0,121.2852,121.2948,121.1416,121.1991,12652.0
2017-07-14 11:05:00,126.55,126.63,126.54,126.58,19389.0,121.1895,121.2661,121.1799,121.2182,19389.0
2017-07-14 11:10:00,126.6,126.66,126.59,126.64,20097.0,121.2374,121.2948,121.2278,121.2757,20097.0
2017-07-14 11:15:00,126.63,126.65,126.46,126.5,38604.0,121.2661,121.2852,121.1033,121.1416,38604.0
2017-07-14 11:20:00,126.51,126.62,126.47,126.62,16271.0,121.1512,121.2565,121.1129,121.2565,16271.0
2017-07-14 11:25:00,126.63,126.69,126.63,126.69,10305.0,121.2661,121.3236,121.2661,121.3236,10305.0
2017-07-14 11:30:00,126.7,126.85,126.7,126.85,49633.0,121.3331,121.4768,121.3331,121.4768,49633.0
2017-07-14 11:35:00,126.82,126.84,126.72,126.76,22622.0,121.448,121.4672,121.3523,121.3906,22622.0
2017-07-14 11:40:00,126.77,126.79,126.73,126.74,22426.0,121.4002,121.4193,121.3619,121.3714,22426.0
2017-07-14 11:45:00,126.74,126.75,126.69,126.73,22948.0,121.3714,121.381,121.3236,121.3619,22948.0
2017-07-14 11:50:00,126.75,126.76,126.72,126.76,15822.0,121.381,121.3906,121.3523,121.3906,15822.0
2017-07-14 11:55:00,126.76,126.76,126.65,126.65,17113.0,121.3906,121.3906,121.2852,121.2852,17113.0
2017-07-14 12:00:00,126.66,126.69,126.65,126.68,35405.0,121.2948,121.3236,121.2852,121.314,35405.0
2017-07-14 12:05:00,126.68,126.69,126.65,126.67,6333.0,121.314,121.3236,121.2852,121.3044,6333.0
2017-07-14 12:10:00,126.68,126.75,126.67,126.73,18013.0,121.314,121.381,121.3044,121.3619,18013.0
2017-07-14 12:15:00,126.73,126.74,126.61,126.62,16718.0,121.3619,121.3714,121.2469,121.2565,16718.0
2017-07-14 12:20:00,126.63,126.65,126.59,126.64,10449.0,121.2661,121.2852,121.2278,121.2757,10449.0
2017-07-14 12:25:00,126.64,126.7,126.63,126.66,8282.0,121.2757,121.3331,121.2661,121.2948,8282.0
2017-07-14 12:30:00,126.68,126.69,126.58,126.58,17173.0,121.314,121.3236,121.2182,121.2182,17173.0
2017-07-14 12:35:00,126.59,126.69,126.57,126.68,26764.0,121.2278,121.3236,121.2086,121.314,26764.0
2017-07-14 12:40:00,126.69,126.72,126.67,126.67,16442.0,121.3236,121.3523,121.3044,121.3044,16442.0
2017-07-14 12:45:00,126.69,126.76,126.68,126.76,15690.0,121.3236,121.3906,121.314,121.3906,15690.0
2017-07-14 12:50:00,126.75,126.86,126.75,126.85,12117.0,121.381,121.4864,121.381,121.4768,12117.0
2017-07-14 12:55:00,126.85,126.86,126.8,126.83,15366.0,121.4768,121.4864,121.4289,121.4576,15366.0
2017-07-14 13:00:00,126.82,126.89,126.82,126.89,13414.0,121.448,121.5151,121.448,121.5151,13414.0
2017-07-14 13:05:00,126.89,126.98,126.86,126.95,29833.0,121.5151,121.6013,121.4864,121.5725,29833.0
2017-07-14 13:10:00,126.97,126.99,126.94,126.96,13167.0,121.5917,121.6108,121.563,121.5821,13167.0
2017-07-14 13:15:00,126.96,126.98,126.93,126.98,15802.0,121.5821,121.6013,121.5534,121.6013,15802.0
2017-07-14 13:20:00,126.97,127.09,126.97,127.08,38868.0,121.5917,121.7066,121.5917,121.697,38868.0
2017-07-14 13:25:00,127.07,127.1,127.03,127.1,16304.0,121.6875,121.7162,121.6491,121.7162,16304.0
2017-07-14 13:30:00,127.1,127.13,127.03,127.07,23755.0,121.7162,121.7449,121.6491,121.6875,23755.0
2017-07-14 13:35:00,127.08,127.13,127.05,127.11,20329.0,121.697,121.7449,121.6683,121.7258,20329.0
2017-07-14 13:40:00,127.12,127.12,127.05,127.07,10457.0,121.7353,121.7353,121.6683,121.6875,10457.0
2017-07-14 13:45:00,127.07,127.07,127.01,127.04,11539.0,121.6875,121.6875,121.63,121.6587,11539.0
2017-07-14 13:50:00,127.04,127.17,127.03,127.16,18927.0,121.6587,121.7832,121.6491,121.7736,18927.0
2017-07-14 13:55:00,127.17,127.29,127.16,127.28,20777.0,121.7832,121.8981,121.7736,121.8886,20777.0
2017-07-14 14:00:00,127.27,127.31,127.25,127.29,40911.0,121.879,121.9173,121.8598,121.8981,40911.0
2017-07-14 14:05:00,127.3,127.42,127.3,127.39,42298.0,121.9077,122.0226,121.9077,121.9939,42298.0
2017-07-14 14:10:00,127.4,127.45,127.39,127.43,26272.0,122.0035,122.0514,121.9939,122.0322,26272.0
2017-07-14 14:15:00,127.42,127.47,127.4,127.45,26845.0,122.0226,122.0705,122.0035,122.0514,26845.0
2017-07-14 14:20:00,127.44,127.53,127.44,127.51,31628.0,122.0418,122.128,122.0418,122.1088,31628.0
2017-07-14 14:25:00,127.51,127.52,127.26,127.26,28212.0,122.1088,122.1184,121.8694,121.8694,28212.0
2017-07-14 14:30:00,127.27,127.37,127.26,127.28,15249.0,121.879,121.9747,121.8694,121.8886,15249.0
2017-07-14 14:35:00,127.28,127.3,127.18,127.21,29718.0,121.8886,121.9077,121.7928,121.8215,29718.0
2017-07-14 14:40:00,127.21,127.23,127.14,127.14,13863.0,121.8215,121.8407,121.7545,121.7545,13863.0
2017-07-14 14:45:00,127.16,127.26,127.16,127.23,17847.0,121.7736,121.8694,121.7736,121.8407,17847.0
2017-07-14 14:50:00,127.22,127.23,127.11,127.12,59988.0,121.8311,121.8407,121.7258,121.7353,59988.0
2017-07-14 14:55:00,127.1,127.1,127.02,127.03,14366.0,121.7162,121.7162,121.6396,121.6491,14366.0
2017-07-14 15:00:00,127.03,127.08,127.02,127.08,23444.0,121.6491,121.697,121.6396,121.697,23444.0
2017-07-14 15:05:00,127.08,127.1,127.04,127.07,19345.0,121.697,121.7162,121.6587,121.6875,19345.0
2017-07-14 15:10:00,127.08,127.14,127.04,127.14,12151.0,121.697,121.7545,121.6587,121.7545,12151.0
2017-07-14 15:15:00,127.15,127.25,127.15,127.18,20668.0,121.7641,121.8598,121.7641,121.7928,20668.0
2017-07-14 15:20:00,127.18,127.29,127.18,127.28,17899.0,121.7928,121.8981,121.7928,121.8886,17899.0
2017-07-14 15:25:00,127.28,127.35,127.25,127.33,23963.0,121.8886,121.9556,121.8598,121.9364,23963.0
2017-07-14 15:30:00,127.32,127.34,127.28,127.32,27031.0,121.9269,121.946,121.8886,121.9269,27031.0
2017-07-14 15:35:00,127.32,127.44,127.29,127.43,47910.0,121.9269,122.0418,121.8981,122.0322,47910.0
2017-07-14 15:40:00,127.43,127.44,127.3,127.3,38901.0,122.0322,122.0418,121.9077,121.9077,38901.0
2017-07-14 15:45:00,127.3,127.31,127.21,127.23,52276.0,121.9077,121.9173,121.8215,121.8407,52276.0
2017-07-14 15:50:00,127.23,127.24,127.06,127.09,77052.0,121.8407,121.8503,121.6779,121.7066,77052.0
2017-07-14 15:55:00,127.08,127.11,127.0,127.07,144017.0,121.697,121.7258,121.6204,121.6875,144017.0
2017-07-17 09:30:00,127.32,127.58,127.26,127.4,63725.0,121.9269,122.1759,121.8694,122.0035,63725.0
2017-07-17 09:35:00,127.44,127.46,127.13,127.13,25393.0,122.0418,122.0609,121.7449,121.7449,25393.0
2017-07-17 09:40:00,127.12,127.16,126.92,127.06,32552.0,121.7353,121.7736,121.5438,121.6779,32552.0
2017-07-17 09:45:00,127.07,127.11,126.8,126.87,20410.0,121.6875,121.7258,121.4289,121.4959,20410.0
2017-07-17 09:50:00,126.87,126.88,126.72,126.72,19902.0,121.4959,121.5055,121.3523,121.3523,19902.0
2017-07-17 09:55:00,126.72,126.92,126.71,126.9,18528.0,121.3523,121.5438,121.3427,121.5247,18528.0
2017-07-17 10:00:00,126.91,126.95,126.84,126.91,18895.0,121.5342,121.5725,121.4672,121.5342,18895.0
2017-07-17 10:05:00,126.92,127.06,126.91,126.99,27313.0,121.5438,121.6779,121.5342,121.6108,27313.0
2017-07-17 10:10:00,127.0,127.03,126.89,126.94,20310.0,121.6204,121.6491,121.5151,121.563,20310.0
2017-07-17 10:15:00,126.93,127.06,126.85,127.02,14181.0,121.5534,121.6779,121.4768,121.6396,14181.0
2017-07-17 10:20:00,127.02,127.23,126.99,127.17,49024.0,121.6396,121.8407,121.6108,121.7832,49024.0
2017-07-17 10:25:00,127.17,127.3,127.06,127.06,48963.0,121.7832,121.9077,121.6779,121.6779,48963.0
2017-07-17 10:30:00,127.07,127.08,126.74,126.74,11039.0,121.6875,121.697,121.3714,121.3714,11039.0
2017-07-17 10:35:00,126.72,126.72,126.54,126.59,22602.0,121.3523,121.3523,121.1799,121.2278,22602.0
2017-07-17 10:40:00,126.58,126.7,126.56,126.7,14725.0,121.2182,121.3331,121.1991,121.3331,14725.0
2017-07-17 10:45:00,126.7,126.73,126.58,126.72,19200.0,121.3331,121.3619,121.2182,121.3523,19200.0
2017-07-17 10:50:00,126.73,126.73,126.65,126.69,21215.0,121.3619,121.3619,121.2852,121.3236,21215.0
2017-07-17 10:55:00,126.67,126.84,126.64,126.8,22339.0,121.3044,121.4672,121.2757,121.4289,22339.0
2017-07-17 11:00:00,126.78,126.89,126.77,126.83,22941.0,121.4097,121.5151,121.4002,121.4576,22941.0
2017-07-17 11:05:00,126.82,126.9,126.77,126.82,18586.0,121.448,121.5247,121.4002,121.448,18586.0
2017-07-17 11:10:00,126.82,127.02,126.78,126.97,23780.0,121.448,121.6396,121.4097,121.5917,23780.0
2017-07-17 11:15:00,126.97,127.1,126.94,127.1,28229.0,121.5917,121.7162,121.563,121.7162,28229.0
2017-07-17 11:20:00,127.11,127.17,127.07,127.16,22950.0,121.7258,121.7832,121.6875,121.7736,22950.0
2017-07-17 11:25:00,127.15,127.15,127.05,127.12,25129.0,121.7641,121.7641,121.6683,121.7353,25129.0
2017-07-17 11:30:00,127.13,127.17,127.06,127.1,23487.0,121.7449,121.7832,121.6779,121.7162,23487.0
2017-07-17 11:35:00,127.08,127.09,126.73,126.73,23061.0,121.697,121.7066,121.3619,121.3619,23061.0
2017-07-17 11:40:00,126.72,126.8,126.71,126.72,16437.0,121.3523,121.4289,121.3427,121.3523,16437.0
2017-07-17 11:45:00,126.71,126.89,126.66,126.86,18240.0,121.3427,121.5151,121.2948,121.4864,18240.0
2017-07-17 11:50:00,126.88,126.9,126.77,126.87,19202.0,121.5055,121.5247,121.4002,121.4959,19202.0
2017-07-17 11:55:00,126.88,126.92,126.85,126.87,12036.0,121.5055,121.5438,121.4768,121.4959,12036.0
2017-07-17 12:00:00,126.88,126.95,126.84,126.92,12535.0,121.5055,121.5725,121.4672,121.5438,12535.0
2017-07-17 12:05:00,126.92,126.95,126.87,126.9,14395.0,121.5438,121.5725,121.4959,121.5247,14395.0
2017-07-17 12:10:00,126.91,126.92,126.87,126.92,13613.0,121.5342,121.5438,121.4959,121.5438,13613.0
2017-07-17 12:15:00,126.92,126.94,126.9,126.91,9063.0,121.5438,121.563,121.5247,121.5342,9063.0
2017-07-17 12:20:00,126.92,126.98,126.9,126.95,10299.0,121.5438,121.6013,121.5247,121.5725,10299.0
2017-07-17 12:25:00,126.96,126.99,126.92,126.97,13359.0,121.5821,121.6108,121.5438,121.5917,13359.0
2017-07-17 12:30:00,126.96,127.02,126.95,127.0,11447.0,121.5821,121.6396,121.5725,121.6204,11447.0
2017-07-17 12:35:00,127.01,127.07,127.01,127.01,8143.0,121.63,121.6875,121.63,121.63,8143.0
2017-07-17 12:40:00,127.02,127.05,126.96,127.0,9357.0,121.6396,121.6683,121.5821,121.6204,9357.0
2017-07-17 12:45:00,126.99,127.16,126.98,127.14,39439.0,121.6108,121.7736,121.6013,121.7545,39439.0
2017-07-17 12:50:00,127.12,127.27,127.1,127.22,21144.0,121.7353,121.879,121.7162,121.8311,21144.0
2017-07-17 12:55:00,127.23,127.24,127.18,127.18,11686.0,121.8407,121.8503,121.7928,121.7928,11686.0
2017-07-17 13:00:00,127.19,127.29,127.18,127.22,17724.0,121.8024,121.8981,121.7928,121.8311,17724.0
2017-07-17 13:05:00,127.22,127.32,127.19,127.28,24866.0,121.8311,121.9269,121.8024,121.8886,24866.0
2017-07-17 13:10:00,127.28,127.43,127.28,127.39,20927.0,121.8886,122.0322,121.8886,121.9939,20927.0
2017-07-17 13:15:00,127.38,127.43,127.32,127.43,20692.0,121.9843,122.0322,121.9269,122.0322,20692.0
2017-07-17 13:20:00,127.44,127.45,127.36,127.4,12583.0,122.0418,122.0514,121.9652,122.0035,12583.0
2017-07-17 13:25:00,127.4,127.42,127.37,127.38,19105.0,122.0035,122.0226,121.9747,121.9843,19105.0
2017-07-17 13:30:00,127.37,127.44,127.37,127.41,14298.0,121.9747,122.0418,121.9747,122.0131,14298.0
2017-07-17 13:35:00,127.41,127.43,127.36,127.36,14380.0,122.0131,122.0322,121.9652,121.9652,14380.0
2017-07-17 13:40:00,127.36,127.39,127.34,127.35,10100.0,121.9652,121.9939,121.946,121.9556,10100.0
2017-07-17 13:45:00,127.36,127.38,127.3,127.31,30707.0,121.9652,121.9843,121.9077,121.9173,30707.0
2017-07-17 13:50:00,127.31,127.36,127.3,127.3,12804.0,121.9173,121.9652,121.9077,121.9077,12804.0
2017-07-17 13:55:00,127.3,127.35,127.3,127.32,9237.0,121.9077,121.9556,121.9077,121.9269,9237.0
2017-07-17 14:00:00,127.32,127.32,127.27,127.28,11410.0,121.9269,121.9269,121.879,121.8886,11410.0
2017-07-17 14:05:00,127.27,127.27,127.18,127.19,11456.0,121.879,121.879,121.7928,121.8024,11456.0
2017-07-17 14:10:00,127.18,127.19,127.13,127.18,19285.0,121.7928,121.8024,121.7449,121.7928,19285.0
2017-07-17 14:15:00,127.16,127.19,126.98,126.98,17361.0,121.7736,121.8024,121.6013,121.6013,17361.0
2017-07-17 14:20:00,126.98,127.08,126.98,127.06,14752.0,121.6013,121.697,121.6013,121.6779,14752.0
2017-07-17 14:25:00,127.06,127.16,127.03,127.1,17529.0,121.6779,121.7736,121.6491,121.7162,17529.0
2017-07-17 14:30:00,127.07,127.15,127.04,127.12,18648.0,121.6875,121.7641,121.6587,121.7353,18648.0
2017-07-17 14:35:00,127.14,127.29,127.14,127.22,16624.0,121.7545,121.8981,121.7545,121.8311,16624.0
2017-07-17 14:40:00,127.24,127.29,127.24,127.28,12118.0,121.8503,121.8981,121.8503,121.8886,12118.0
2017-07-17 14:45:00,127.3,127.37,127.3,127.31,19794.0,121.9077,121.9747,121.9077,121.9173,19794.0
2017-07-17 14:50:00,127.32,127.4,127.32,127.36,20310.0,121.9269,122.0035,121.9269,121.9652,20310.0
2017-07-17 14:55:00,127.36,127.36,127.28,127.32,19153.0,121.9652,121.9652,121.8886,121.9269,19153.0
2017-07-17 15:00:00,127.33,127.35,127.29,127.33,20476.0,121.9364,121.9556,121.8981,121.9364,20476.0
2017-07-17 15:05:00,127.32,127.38,127.29,127.35,18792.0,121.9269,121.9843,121.8981,121.9556,18792.0
2017-07-17 15:10:00,127.35,127.36,127.28,127.33,20101.0,121.9556,121.9652,121.8886,121.9364,20101.0
2017-07-17 15:15:00,127.32,127.33,127.22,127.24,35009.0,121.9269,121.9364,121.8311,121.8503,35009.0
2017-07-17 15:20:00,127.22,127.24,127.19,127.2,20169.0,121.8311,121.8503,121.8024,121.8119,20169.0
2017-07-17 15:25:00,127.2,127.21,127.18,127.18,17470.0,121.8119,121.8215,121.7928,121.7928,17470.0
2017-07-17 15:30:00,127.19,127.3,127.13,127.3,22195.0,121.8024,121.9077,121.7449,121.9077,22195.0
2017-07-17 15:35:00,127.3,127.4,127.28,127.4,25607.0,121.9077,122.0035,121.8886,122.0035,25607.0
2017-07-17 15:40:00,127.4,127.41,127.32,127.38,32957.0,122.0035,122.0131,121.9269,121.9843,32957.0
2017-07-17 15:45:00,127.39,127.42,127.36,127.37,44513.0,121.9939,122.0226,121.9652,121.9747,44513.0
2017-07-17 15:50:00,127.37,127.43,127.34,127.4,55264.0,121.9747,122.0322,121.946,122.0035,55264.0
2017-07-17 15:55:00,127.41,127.49,127.38,127.42,78700.0,122.0131,122.0897,121.9843,122.0226,78700.0
2017-07-18 09:30:00,127.11,127.4,127.0,127.08,61768.0,121.7258,122.0035,121.6204,121.697,61768.0
2017-07-18 09:35:00,127.12,127.33,127.0,127.24,32765.0,121.7353,121.9364,121.6204,121.8503,32765.0
2017-07-18 09:40:00,127.28,127.88,127.24,127.83,100180.0,121.8886,122.4631,121.8503,122.4153,100180.0
2017-07-18 09:45:00,127.8,127.91,127.78,127.85,31058.0,122.3865,122.4919,122.3674,122.4344,31058.0
2017-07-18 09:50:00,127.83,127.84,127.45,127.45,41425.0,122.4153,122.4248,122.0514,122.0514,41425.0
2017-07-18 09:55:00,127.46,127.6,127.38,127.51,32377.0,122.0609,122.195,121.9843,122.1088,32377.0
2017-07-18 10:00:00,127.51,127.68,127.49,127.5,25253.0,122.1088,122.2716,122.0897,122.0992,25253.0
2017-07-18 10:05:00,127.47,127.51,127.38,127.51,42492.0,122.0705,122.1088,121.9843,122.1088,42492.0
2017-07-18 10:10:00,127.5,127.72,127.46,127.68,46964.0,122.0992,122.3099,122.0609,122.2716,46964.0
2017-07-18 10:15:00,127.64,127.91,127.63,127.77,30964.0,122.2333,122.4919,122.2237,122.3578,30964.0
2017-07-18 10:20:00,127.75,127.88,127.67,127.76,29959.0,122.3387,122.4631,122.262,122.3482,29959.0
2017-07-18 10:25:00,127.75,127.83,127.71,127.77,54963.0,122.3387,122.4153,122.3003,122.3578,54963.0
2017-07-18 10:30:00,127.76,127.77,127.55,127.6,30249.0,122.3482,122.3578,122.1471,122.195,30249.0
2017-07-18 10:35:00,127.62,127.62,127.46,127.48,22110.0,122.2142,122.2142,122.0609,122.0801,22110.0
2017-07-18 10:40:00,127.45,127.54,127.39,127.45,32659.0,122.0514,122.1375,121.9939,122.0514,32659.0
2017-07-18 10:45:00,127.43,127.75,127.42,127.72,41171.0,122.0322,122.3387,122.0226,122.3099,41171.0
2017-07-18 10:50:00,127.71,127.95,127.69,127.95,33087.0,122.3003,122.5302,122.2812,122.5302,33087.0
2017-07-18 10:55:00,127.95,128.06,127.9,128.05,37305.0,122.5302,122.6355,122.4823,122.6259,37305.0
2017-07-18 11:00:00,128.05,128.07,127.99,127.99,24067.0,122.6259,122.6451,122.5685,122.5685,24067.0
2017-07-18 11:05:00,127.99,128.05,127.92,127.96,36802.0,122.5685,122.6259,122.5015,122.5398,36802.0
2017-07-18 11:10:00,127.96,128.12,127.95,128.07,307898.0,122.5398,122.693,122.5302,122.6451,307898.0
2017-07-18 11:15:00,128.06,128.06,127.89,128.0,23493.0,122.6355,122.6355,122.4727,122.5781,23493.0
2017-07-18 11:20:00,127.98,128.16,127.94,128.13,34056.0,122.5589,122.7313,122.5206,122.7026,34056.0
2017-07-18 11:25:00,128.12,128.13,127.85,127.87,26318.0,122.693,122.7026,122.4344,122.4536,26318.0
2017-07-18 11:30:00,127.86,128.0,127.86,127.98,24373.0,122.444,122.5781,122.444,122.5589,24373.0
2017-07-18 11:35:00,127.98,128.0,127.83,127.89,128111.0,122.5589,122.5781,122.4153,122.4727,128111.0
2017-07-18 11:40:00,127.9,127.9,127.78,127.86,14763.0,122.4823,122.4823,122.3674,122.444,14763.0
2017-07-18 11:45:00,127.84,127.84,127.7,127.71,16054.0,122.4248,122.4248,122.2908,122.3003,16054.0
2017-07-18 11:50:00,127.71,127.76,127.65,127.72,19096.0,122.3003,122.3482,122.2429,122.3099,19096.0
2017-07-18 11:55:00,127.72,127.72,127.61,127.7,26070.0,122.3099,122.3099,122.2046,122.2908,26070.0
2017-07-18 12:00:00,127.68,127.71,127.57,127.58,17079.0,122.2716,122.3003,122.1663,122.1759,17079.0
2017-07-18 12:05:00,127.59,127.68,127.54,127.57,24498.0,122.1854,122.2716,122.1375,122.1663,24498.0
2017-07-18 12:10:00,127.58,127.65,127.53,127.55,13695.0,122.1759,122.2429,122.128,122.1471,13695.0
2017-07-18 12:15:00,127.54,127.56,127.49,127.51,19193.0,122.1375,122.1567,122.0897,122.1088,19193.0
2017-07-18 12:20:00,127.51,127.62,127.47,127.58,16528.0,122.1088,122.2142,122.0705,122.1759,16528.0
2017-07-18 12:25:00,127.57,127.58,127.53,127.55,12742.0,122.1663,122.1759,122.128,122.1471,12742.0
2017-07-18 12:30:00,127.54,127.58,127.49,127.5,14188.0,122.1375,122.1759,122.0897,122.0992,14188.0
2017-07-18 12:35:00,127.5,127.57,127.5,127.56,26475.0,122.0992,122.1663,122.0992,122.1567,26475.0
2017-07-18 12:40:00,127.55,127.58,127.35,127.41,38098.0,122.1471,122.1759,121.9556,122.0131,38098.0
2017-07-18 12:45:00,127.41,127.45,127.2,127.39,43865.0,122.0131,122.0514,121.8119,121.9939,43865.0
2017-07-18 12:50:00,127.39,127.43,127.35,127.36,20593.0,121.9939,122.0322,121.9556,121.9652,20593.0
2017-07-18 12:55:00,127.36,127.49,127.36,127.48,29051.0,121.9652,122.0897,121.9652,122.0801,29051.0
2017-07-18 13:00:00,127.46,127.48,127.37,127.39,9100.0,122.0609,122.0801,121.9747,121.9939,9100.0
2017-07-18 13:05:00,127.39,127.43,127.36,127.4,10090.0,121.9939,122.0322,121.9652,122.0035,10090.0
2017-07-18 13:10:00,127.4,127.53,127.38,127.51,11304.0,122.0035,122.128,121.9843,122.1088,11304.0
2017-07-18 13:15:00,127.53,127.61,127.5,127.56,21255.0,122.128,122.2046,122.0992,122.1567,21255.0
2017-07-18 13:20:00,127.57,127.66,127.57,127.58,16734.0,122.1663,122.2525,122.1663,122.1759,16734.0
2017-07-18 13:25:00,127.58,127.59,127.46,127.53,16193.0,122.1759,122.1854,122.0609,122.128,16193.0
2017-07-18 13:30:00,127.51,127.62,127.51,127.6,13862.0,122.1088,122.2142,122.1088,122.195,13862.0
2017-07-18 13:35:00,127.59,127.72,127.52,127.69,17754.0,122.1854,122.3099,122.1184,122.2812,17754.0
2017-07-18 13:40:00,127.67,127.75,127.65,127.68,16631.0,122.262,122.3387,122.2429,122.2716,16631.0
2017-07-18 13:45:00,127.69,127.74,127.68,127.69,16462.0,122.2812,122.3291,122.2716,122.2812,16462.0
2017-07-18 13:50:00,127.71,127.74,127.61,127.61,14680.0,122.3003,122.3291,122.2046,122.2046,14680.0
2017-07-18 13:55:00,127.6,127.7,127.6,127.69,14021.0,122.195,122.2908,122.195,122.2812,14021.0
2017-07-18 14:00:00,127.7,127.82,127.69,127.81,20306.0,122.2908,122.4057,122.2812,122.3961,20306.0
2017-07-18 14:05:00,127.8,127.8,127.73,127.77,17084.0,122.3865,122.3865,122.3195,122.3578,17084.0
2017-07-18 14:10:00,127.78,127.83,127.77,127.8,19250.0,122.3674,122.4153,122.3578,122.3865,19250.0
2017-07-18 14:15:00,127.8,127.86,127.78,127.85,16945.0,122.3865,122.444,122.3674,122.4344,16945.0
2017-07-18 14:20:00,127.85,127.85,127.73,127.73,12691.0,122.4344,122.4344,122.3195,122.3195,12691.0
2017-07-18 14:25:00,127.74,127.75,127.59,127.64,21827.0,122.3291,122.3387,122.1854,122.2333,21827.0
2017-07-18 14:30:00,127.64,127.72,127.62,127.66,17451.0,122.2333,122.3099,122.2142,122.2525,17451.0
2017-07-18 14:35:00,127.65,127.69,127.64,127.65,19403.0,122.2429,122.2812,122.2333,122.2429,19403.0
2017-07-18 14:40:00,127.65,127.7,127.63,127.69,21895.0,122.2429,122.2908,122.2237,122.2812,21895.0
2017-07-18 14:45:00,127.69,127.72,127.64,127.67,21401.0,122.2812,122.3099,122.2333,122.262,21401.0
2017-07-18 14:50:00,127.67,127.68,127.64,127.65,16206.0,122.262,122.2716,122.2333,122.2429,16206.0
2017-07-18 14:55:00,127.65,127.66,127.61,127.64,15004.0,122.2429,122.2525,122.2046,122.2333,15004.0
2017-07-18 15:00:00,127.62,127.64,127.58,127.61,22406.0,122.2142,122.2333,122.1759,122.2046,22406.0
2017-07-18 15:05:00,127.61,127.78,127.6,127.78,29667.0,122.2046,122.3674,122.195,122.3674,29667.0
2017-07-18 15:10:00,127.79,127.8,127.74,127.8,28003.0,122.377,122.3865,122.3291,122.3865,28003.0
2017-07-18 15:15:00,127.8,127.9,127.79,127.89,29516.0,122.3865,122.4823,122.377,122.4727,29516.0
2017-07-18 15:20:00,127.89,127.89,127.71,127.71,27374.0,122.4727,122.4727,122.3003,122.3003,27374.0
2017-07-18 15:25:00,127.71,127.79,127.7,127.78,30399.0,122.3003,122.377,122.2908,122.3674,30399.0
2017-07-18 15:30:00,127.78,127.86,127.76,127.83,47051.0,122.3674,122.444,122.3482,122.4153,47051.0
2017-07-18 15:35:00,127.83,127.89,127.79,127.79,38152.0,122.4153,122.4727,122.377,122.377,38152.0
2017-07-18 15:40:00,127.79,127.79,127.72,127.77,48870.0,122.377,122.377,122.3099,122.3578,48870.0
2017-07-18 15:45:00,127.76,127.77,127.66,127.71,67557.0,122.3482,122.3578,122.2525,122.3003,67557.0
2017-07-18 15:50:00,127.71,127.73,127.64,127.72,70805.0,122.3003,122.3195,122.2333,122.3099,70805.0
2017-07-18 15:55:00,127.73,127.83,127.62,127.77,184957.0,122.3195,122.4153,122.2142,122.3578,184957.0
2017-07-19 09:30:00,127.73,127.99,127.55,127.94,61090.0,122.3195,122.5685,122.1471,122.5206,61090.0
2017-07-19 09:35:00,127.88,128.22,127.84,128.13,27220.0,122.4631,122.7887,122.4248,122.7026,27220.0
2017-07-19 09:40:00,128.09,128.11,127.97,128.01,10068.0,122.6642,122.6834,122.5493,122.5876,10068.0
2017-07-19 09:45:00,128.01,128.12,127.91,127.95,22340.0,122.5876,122.693,122.4919,122.5302,22340.0
2017-07-19 09:50:00,127.94,128.05,127.81,128.05,28849.0,122.5206,122.6259,122.3961,122.6259,28849.0
2017-07-19 09:55:00,128.04,128.08,127.95,128.03,20049.0,122.6164,122.6547,122.5302,122.6068,20049.0
2017-07-19 10:00:00,128.05,128.06,127.94,127.96,28188.0,122.6259,122.6355,122.5206,122.5398,28188.0
2017-07-19 10:05:00,127.97,127.99,127.83,127.91,29174.0,122.5493,122.5685,122.4153,122.4919,29174.0
2017-07-19 10:10:00,127.9,127.97,127.78,127.79,28541.0,122.4823,122.5493,122.3674,122.377,28541.0
2017-07-19 10:15:00,127.82,127.83,127.73,127.79,14927.0,122.4057,122.4153,122.3195,122.377,14927.0
2017-07-19 10:20:00,127.78,127.83,127.71,127.83,14251.0,122.3674,122.4153,122.3003,122.4153,14251.0
2017-07-19 10:25:00,127.83,128.04,127.82,128.02,11990.0,122.4153,122.6164,122.4057,122.5972,11990.0
2017-07-19 10:30:00,128.01,128.06,127.86,127.9,13432.0,122.5876,122.6355,122.444,122.4823,13432.0
2017-07-19 10:35:00,127.91,127.96,127.78,127.79,16706.0,122.4919,122.5398,122.3674,122.377,16706.0
2017-07-19 10:40:00,127.77,127.86,127.77,127.82,26803.0,122.3578,122.444,122.3578,122.4057,26803.0
2017-07-19 10:45:00,127.82,127.99,127.8,127.99,33822.0,122.4057,122.5685,122.3865,122.5685,33822.0
2017-07-19 10:50:00,128.0,128.19,127.99,128.17,18177.0,122.5781,122.76,122.5685,122.7409,18177.0
2017-07-19 10:55:00,128.17,128.27,128.13,128.16,34436.0,122.7409,122.8366,122.7026,122.7313,34436.0
2017-07-19 11:00:00,128.17,128.19,128.01,128.01,15768.0,122.7409,122.76,122.5876,122.5876,15768.0
2017-07-19 11:05:00,128.02,128.08,127.94,127.99,18969.0,122.5972,122.6547,122.5206,122.5685,18969.0
2017-07-19 11:10:00,128.0,128.08,127.95,128.05,15265.0,122.5781,122.6547,122.5302,122.6259,15265.0
2017-07-19 11:15:00,128.06,128.13,127.97,127.97,23574.0,122.6355,122.7026,122.5493,122.5493,23574.0
2017-07-19 11:20:00,127.98,128.0,127.96,127.99,17227.0,122.5589,122.5781,122.5398,122.5685,17227.0
2017-07-19 11:25:00,128.0,128.0,127.96,127.96,35993.0,122.5781,122.5781,122.5398,122.5398,35993.0
2017-07-19 11:30:00,127.97,128.02,127.95,128.0,49227.0,122.5493,122.5972,122.5302,122.5781,49227.0
2017-07-19 11:35:00,128.02,128.16,128.02,128.15,17849.0,122.5972,122.7313,122.5972,122.7217,17849.0
2017-07-19 11:40:00,128.14,128.15,128.06,128.06,22000.0,122.7121,122.7217,122.6355,122.6355,22000.0
2017-07-19 11:45:00,128.04,128.17,128.04,128.13,16545.0,122.6164,122.7409,122.6164,122.7026,16545.0
2017-07-19 11:50:00,128.13,128.13,128.03,128.06,19250.0,122.7026,122.7026,122.6068,122.6355,19250.0
2017-07-19 11:55:00,128.06,128.11,128.01,128.06,21747.0,122.6355,122.6834,122.5876,122.6355,21747.0
2017-07-19 12:00:00,128.06,128.11,128.04,128.05,21987.0,122.6355,122.6834,122.6164,122.6259,21987.0
2017-07-19 12:05:00,128.07,128.21,128.06,128.19,12359.0,122.6451,122.7792,122.6355,122.76,12359.0
2017-07-19 12:10:00,128.2,128.25,128.17,128.2,21277.0,122.7696,122.8175,122.7409,122.7696,21277.0
2017-07-19 12:15:00,128.21,128.21,128.15,128.2,36231.0,122.7792,122.7792,122.7217,122.7696,36231.0
2017-07-19 12:20:00,128.2,128.24,128.14,128.15,22662.0,122.7696,122.8079,122.7121,122.7217,22662.0
2017-07-19 12:25:00,128.15,128.16,128.07,128.11,16499.0,122.7217,122.7313,122.6451,122.6834,16499.0
2017-07-19 12:30:00,128.11,128.13,128.06,128.06,10099.0,122.6834,122.7026,122.6355,122.6355,10099.0
2017-07-19 12:35:00,128.07,128.08,127.98,127.98,18374.0,122.6451,122.6547,122.5589,122.5589,18374.0
2017-07-19 12:40:00,127.98,128.01,127.97,128.0,10663.0,122.5589,122.5876,122.5493,122.5781,10663.0
2017-07-19 12:45:00,128.0,128.01,127.97,128.01,17121.0,122.5781,122.5876,122.5493,122.5876,17121.0
2017-07-19 12:50:00,128.01,128.02,127.93,127.93,13096.0,122.5876,122.5972,122.511,122.511,13096.0
2017-07-19 12:55:00,127.93,127.99,127.9,127.96,13780.0,122.511,122.5685,122.4823,122.5398,13780.0
2017-07-19 13:00:00,127.95,128.05,127.94,128.04,19373.0,122.5302,122.6259,122.5206,122.6164,19373.0
2017-07-19 13:05:00,128.04,128.1,128.03,128.09,9054.0,122.6164,122.6738,122.6068,122.6642,9054.0
2017-07-19 13:10:00,128.1,128.13,128.02,128.03,18537.0,122.6738,122.7026,122.5972,122.6068,18537.0
2017-07-19 13:15:00,128.04,128.06,128.01,128.01,9878.0,122.6164,122.6355,122.5876,122.5876,9878.0
2017-07-19 13:20:00,128.01,128.02,127.92,127.96,16793.0,122.5876,122.5972,122.5015,122.5398,16793.0
2017-07-19 13:25:00,127.95,127.96,127.93,127.96,11247.0,122.5302,122.5398,122.511,122.5398,11247.0
2017-07-19 13:30:00,127.96,127.99,127.93,127.97,18689.0,122.5398,122.5685,122.511,122.5493,18689.0
2017-07-19 13:35:00,127.97,127.98,127.95,127.96,10490.0,122.5493,122.5589,122.5302,122.5398,10490.0
2017-07-19 13:40:00,127.95,127.95,127.87,127.91,12210.0,122.5302,122.5302,122.4536,122.4919,12210.0
2017-07-19 13:45:00,127.91,128.04,127.88,127.99,16872.0,122.4919,122.6164,122.4631,122.5685,16872.0
2017-07-19 13:50:00,128.0,128.03,127.99,128.02,10411.0,122.5781,122.6068,122.5685,122.5972,10411.0
2017-07-19 13:55:00,128.01,128.04,127.99,128.01,9299.0,122.5876,122.6164,122.5685,122.5876,9299.0
2017-07-19 14:00:00,128.01,128.02,127.95,127.98,19994.0,122.5876,122.5972,122.5302,122.5589,19994.0
2017-07-19 14:05:00,127.98,128.1,127.98,128.09,9073.0,122.5589,122.6738,122.5589,122.6642,9073.0
2017-07-19 14:10:00,128.1,128.13,128.1,128.12,15098.0,122.6738,122.7026,122.6738,122.693,15098.0
2017-07-19 14:15:00,128.13,128.2,128.1,128.2,20598.0,122.7026,122.7696,122.6738,122.7696,20598.0
2017-07-19 14:20:00,128.19,128.19,128.1,128.15,24139.0,122.76,122.76,122.6738,122.7217,24139.0
2017-07-19 14:25:00,128.14,128.19,128.13,128.13,16278.0,122.7121,122.76,122.7026,122.7026,16278.0
2017-07-19 14:30:00,128.14,128.14,128.06,128.12,17916.0,122.7121,122.7121,122.6355,122.693,17916.0
2017-07-19 14:35:00,128.13,128.15,128.08,128.13,14898.0,122.7026,122.7217,122.6547,122.7026,14898.0
2017-07-19 14:40:00,128.13,128.16,128.11,128.14,12372.0,122.7026,122.7313,122.6834,122.7121,12372.0
2017-07-19 14:45:00,128.14,128.18,128.12,128.18,11538.0,122.7121,122.7504,122.693,122.7504,11538.0
2017-07-19 14:50:00,128.19,128.19,128.15,128.15,11547.0,122.76,122.76,122.7217,122.7217,11547.0
2017-07-19 14:55:00,128.17,128.17,128.14,128.15,18781.0,122.7409,122.7409,122.7121,122.7217,18781.0
2017-07-19 15:00:00,128.13,128.17,128.02,128.03,29383.0,122.7026,122.7409,122.5972,122.6068,29383.0
2017-07-19 15:05:00,128.03,128.04,127.92,127.97,38771.0,122.6068,122.6164,122.5015,122.5493,38771.0
2017-07-19 15:10:00,127.98,127.99,127.91,127.93,27004.0,122.5589,122.5685,122.4919,122.511,27004.0
2017-07-19 15:15:00,127.93,127.99,127.88,127.98,22856.0,122.511,122.5685,122.4631,122.5589,22856.0
2017-07-19 15:20:00,127.98,128.03,127.98,128.01,23441.0,122.5589,122.6068,122.5589,122.5876,23441.0
2017-07-19 15:25:00,128.02,128.09,128.01,128.07,19378.0,122.5972,122.6642,122.5876,122.6451,19378.0
2017-07-19 15:30:00,128.08,128.08,127.96,127.99,29899.0,122.6547,122.6547,122.5398,122.5685,29899.0
2017-07-19 15:35:00,128.0,128.01,127.94,127.95,35559.0,122.5781,122.5876,122.5206,122.5302,35559.0
2017-07-19 15:40:00,127.95,127.98,127.92,127.92,36005.0,122.5302,122.5589,122.5015,122.5015,36005.0
2017-07-19 15:45:00,127.91,127.94,127.87,127.88,47335.0,122.4919,122.5206,122.4536,122.4631,47335.0
2017-07-19 15:50:00,127.9,127.97,127.88,127.89,48346.0,122.4823,122.5493,122.4631,122.4727,48346.0
2017-07-19 15:55:00,127.88,128.02,127.86,128.01,90633.0,122.4631,122.5972,122.444,122.5876,90633.0
2017-07-20 09:30:00,128.4,128.84,128.37,128.71,76664.0,122.9611,123.3825,122.9324,123.258,76664.0
2017-07-20 09:35:00,128.74,128.83,128.68,128.81,83552.0,123.2867,123.3729,123.2293,123.3538,83552.0
2017-07-20 09:40:00,128.81,128.84,128.68,128.72,32895.0,123.3538,123.3825,123.2293,123.2676,32895.0
2017-07-20 09:45:00,128.74,128.8,128.21,128.22,40354.0,123.2867,123.3442,122.7792,122.7887,40354.0
2017-07-20 09:50:00,128.2,128.42,128.06,128.18,26827.0,122.7696,122.9803,122.6355,122.7504,26827.0
2017-07-20 09:55:00,128.15,128.5,128.15,128.45,9706.0,122.7217,123.0569,122.7217,123.009,9706.0
2017-07-20 10:00:00,128.44,128.5,128.37,128.38,6620.0,122.9994,123.0569,122.9324,122.942,6620.0
2017-07-20 10:05:00,128.4,128.45,128.38,128.39,10177.0,122.9611,123.009,122.942,122.9515,10177.0
2017-07-20 10:10:00,128.38,128.39,128.22,128.25,9931.0,122.942,122.9515,122.7887,122.8175,9931.0
2017-07-20 10:15:00,128.28,128.29,128.08,128.25,26367.0,122.8462,122.8558,122.6547,122.8175,26367.0
2017-07-20 10:20:00,128.24,128.24,128.14,128.14,14171.0,122.8079,122.8079,122.7121,122.7121,14171.0
2017-07-20 10:25:00,128.15,128.18,128.08,128.12,8465.0,122.7217,122.7504,122.6547,122.693,8465.0
2017-07-20 10:30:00,128.13,128.26,127.95,128.09,19638.0,122.7026,122.827,122.5302,122.6642,19638.0
2017-07-20 10:35:00,128.05,128.15,127.96,127.97,29449.0,122.6259,122.7217,122.5398,122.5493,29449.0
2017-07-20 10:40:00,127.98,128.17,127.97,128.14,11114.0,122.5589,122.7409,122.5493,122.7121,11114.0
2017-07-20 10:45:00,128.08,128.11,127.93,127.99,26207.0,122.6547,122.6834,122.511,122.5685,26207.0
2017-07-20 10:50:00,128.0,128.06,127.98,128.02,19235.0,122.5781,122.6355,122.5589,122.5972,19235.0
2017-07-20 10:55:00,128.03,128.23,128.01,128.19,14822.0,122.6068,122.7983,122.5876,122.76,14822.0
2017-07-20 11:00:00,128.19,128.6,128.13,128.48,37022.0,122.76,123.1526,122.7026,123.0377,37022.0
2017-07-20 11:05:00,128.49,128.53,128.4,128.44,22160.0,123.0473,123.0856,122.9611,122.9994,22160.0
2017-07-20 11:10:00,128.41,128.42,128.22,128.31,21071.0,122.9707,122.9803,122.7887,122.8749,21071.0
2017-07-20 11:15:00,128.29,128.42,128.16,128.3,28102.0,122.8558,122.9803,122.7313,122.8654,28102.0
2017-07-20 11:20:00,128.28,128.43,128.26,128.39,7667.0,122.8462,122.9898,122.827,122.9515,7667.0
2017-07-20 11:25:00,128.39,128.45,128.33,128.36,8790.0,122.9515,123.009,122.8941,122.9228,8790.0
2017-07-20 11:30:00,128.36,128.5,128.35,128.4,5857.0,122.9228,123.0569,122.9132,122.9611,5857.0
2017-07-20 11:35:00,128.4,128.43,128.25,128.25,10872.0,122.9611,122.9898,122.8175,122.8175,10872.0
2017-07-20 11:40:00,128.26,128.52,128.23,128.52,31706.0,122.827,123.076,122.7983,123.076,31706.0
2017-07-20 11:45:00,128.52,128.54,128.39,128.44,12076.0,123.076,123.0952,122.9515,122.9994,12076.0
2017-07-20 11:50:00,128.42,128.51,128.31,128.31,7928.0,122.9803,123.0665,122.8749,122.8749,7928.0
2017-07-20 11:55:00,128.35,128.41,128.32,128.34,7054.0,122.9132,122.9707,122.8845,122.9037,7054.0
2017-07-20 12:00:00,128.33,128.4,128.29,128.33,9762.0,122.8941,122.9611,122.8558,122.8941,9762.0
2017-07-20 12:05:00,128.35,128.39,128.32,128.37,7735.0,122.9132,122.9515,122.8845,122.9324,7735.0
2017-07-20 12:10:00,128.37,128.42,128.35,128.35,14665.0,122.9324,122.9803,122.9132,122.9132,14665.0
2017-07-20 12:15:00,128.35,128.36,128.27,128.3,4905.0,122.9132,122.9228,122.8366,122.8654,4905.0
2017-07-20 12:20:00,128.28,128.32,128.21,128.26,15019.0,122.8462,122.8845,122.7792,122.827,15019.0
2017-07-20 12:25:00,128.27,128.29,128.17,128.17,10718.0,122.8366,122.8558,122.7409,122.7409,10718.0
2017-07-20 12:30:00,128.17,128.28,128.15,128.24,14855.0,122.7409,122.8462,122.7217,122.8079,14855.0
2017-07-20 12:35:00,128.24,128.3,128.22,128.3,13561.0,122.8079,122.8654,122.7887,122.8654,13561.0
2017-07-20 12:40:00,128.3,128.38,128.29,128.3,9752.0,122.8654,122.942,122.8558,122.8654,9752.0
2017-07-20 12:45:00,128.3,128.34,128.27,128.27,7544.0,122.8654,122.9037,122.8366,122.8366,7544.0
2017-07-20 12:50:00,128.25,128.33,128.25,128.33,8712.0,122.8175,122.8941,122.8175,122.8941,8712.0
2017-07-20 12:55:00,128.33,128.41,128.32,128.41,18774.0,122.8941,122.9707,122.8845,122.9707,18774.0
2017-07-20 13:00:00,128.41,128.48,128.32,128.41,37645.0,122.9707,123.0377,122.8845,122.9707,37645.0
2017-07-20 13:05:00,128.39,128.54,128.37,128.51,18465.0,122.9515,123.0952,122.9324,123.0665,18465.0
2017-07-20 13:10:00,128.51,128.51,128.34,128.35,15600.0,123.0665,123.0665,122.9037,122.9132,15600.0
2017-07-20 13:15:00,128.34,128.42,128.31,128.41,14385.0,122.9037,122.9803,122.8749,122.9707,14385.0
2017-07-20 13:20:00,128.41,128.43,128.38,128.4,8022.0,122.9707,122.9898,122.942,122.9611,8022.0
2017-07-20 13:25:00,128.39,128.44,128.39,128.4,10658.0,122.9515,122.9994,122.9515,122.9611,10658.0
2017-07-20 13:30:00,128.38,128.46,128.38,128.4,10072.0,122.942,123.0186,122.942,122.9611,10072.0
2017-07-20 13:35:00,128.4,128.43,128.35,128.39,15717.0,122.9611,122.9898,122.9132,122.9515,15717.0
2017-07-20 13:40:00,128.39,128.42,128.36,128.41,10897.0,122.9515,122.9803,122.9228,122.9707,10897.0
2017-07-20 13:45:00,128.41,128.5,128.4,128.45,16786.0,122.9707,123.0569,122.9611,123.009,16786.0
2017-07-20 13:50:00,128.45,128.46,128.41,128.41,9045.0,123.009,123.0186,122.9707,122.9707,9045.0
2017-07-20 13:55:00,128.42,128.44,128.34,128.42,11656.0,122.9803,122.9994,122.9037,122.9803,11656.0
2017-07-20 14:00:00,128.4,128.44,128.34,128.37,11985.0,122.9611,122.9994,122.9037,122.9324,11985.0
2017-07-20 14:05:00,128.36,128.42,128.35,128.35,11749.0,122.9228,122.9803,122.9132,122.9132,11749.0
2017-07-20 14:10:00,128.37,128.43,128.33,128.42,11049.0,122.9324,122.9898,122.8941,122.9803,11049.0
2017-07-20 14:15:00,128.42,128.43,128.32,128.33,9400.0,122.9803,122.9898,122.8845,122.8941,9400.0
2017-07-20 14:20:00,128.34,128.35,128.27,128.27,23304.0,122.9037,122.9132,122.8366,122.8366,23304.0
2017-07-20 14:25:00,128.28,128.32,128.28,128.3,7127.0,122.8462,122.8845,122.8462,122.8654,7127.0
2017-07-20 14:30:00,128.3,128.34,128.28,128.32,13037.0,122.8654,122.9037,122.8462,122.8845,13037.0
2017-07-20 14:35:00,128.32,128.33,128.18,128.24,34025.0,122.8845,122.8941,122.7504,122.8079,34025.0
2017-07-20 14:40:00,128.25,128.36,128.25,128.27,27793.0,122.8175,122.9228,122.8175,122.8366,27793.0
2017-07-20 14:45:00,128.28,128.35,128.27,128.32,15649.0,122.8462,122.9132,122.8366,122.8845,15649.0
2017-07-20 14:50:00,128.32,128.47,128.32,128.44,28376.0,122.8845,123.0282,122.8845,122.9994,28376.0
2017-07-20 14:55:00,128.45,128.45,128.39,128.42,14497.0,123.009,123.009,122.9515,122.9803,14497.0
2017-07-20 15:00:00,128.43,128.58,128.42,128.56,39078.0,122.9898,123.1335,122.9803,123.1143,39078.0
2017-07-20 15:05:00,128.56,128.66,128.56,128.62,17575.0,123.1143,123.2101,123.1143,123.1718,17575.0
2017-07-20 15:10:00,128.61,128.7,128.58,128.66,45283.0,123.1622,123.2484,123.1335,123.2101,45283.0
2017-07-20 15:15:00,128.65,128.66,128.57,128.6,15100.0,123.2005,123.2101,123.1239,123.1526,15100.0
2017-07-20 15:20:00,128.6,128.71,128.6,128.67,19489.0,123.1526,123.258,123.1526,123.2197,19489.0
2017-07-20 15:25:00,128.67,128.82,128.67,128.82,22543.0,123.2197,123.3633,123.2197,123.3633,22543.0
2017-07-20 15:30:00,128.81,128.83,128.68,128.72,42005.0,123.3538,123.3729,123.2293,123.2676,42005.0
2017-07-20 15:35:00,128.7,128.72,128.55,128.6,29623.0,123.2484,123.2676,123.1048,123.1526,29623.0
2017-07-20 15:40:00,128.59,128.63,128.55,128.62,89840.0,123.1431,123.1814,123.1048,123.1718,89840.0
2017-07-20 15:45:00,128.62,128.68,128.57,128.67,42708.0,123.1718,123.2293,123.1239,123.2197,42708.0
2017-07-20 15:50:00,128.67,128.67,128.58,128.58,53464.0,123.2197,123.2197,123.1335,123.1335,53464.0
2017-07-20 15:55:00,128.57,128.64,128.55,128.62,115087.0,123.1239,123.191,123.1048,123.1718,115087.0
2017-07-21 09:30:00,128.53,128.9,128.32,128.83,303684.0,123.0856,123.4399,122.8845,123.3729,303684.0
2017-07-21 09:35:00,128.75,129.58,128.75,129.49,120106.0,123.2963,124.0911,123.2963,124.0049,120106.0
2017-07-21 09:40:00,129.46,130.2,129.46,129.67,150116.0,123.9762,124.6849,123.9762,124.1773,150116.0
2017-07-21 09:45:00,129.7,129.7,129.32,129.56,78737.0,124.2061,124.2061,123.8421,124.072,78737.0
2017-07-21 09:50:00,129.56,129.59,128.96,129.0,64926.0,124.072,124.1007,123.4974,123.5357,64926.0
2017-07-21 09:55:00,129.02,129.38,128.95,129.18,31723.0,123.5549,123.8996,123.4878,123.7081,31723.0
2017-07-21 10:00:00,129.23,129.39,129.13,129.26,39436.0,123.756,123.9092,123.6602,123.7847,39436.0
2017-07-21 10:05:00,129.25,129.44,129.19,129.34,31914.0,123.7751,123.9571,123.7177,123.8613,31914.0
2017-07-21 10:10:00,129.34,129.59,129.33,129.51,33177.0,123.8613,124.1007,123.8517,124.0241,33177.0
2017-07-21 10:15:00,129.5,129.5,129.26,129.29,26197.0,124.0145,124.0145,123.7847,123.8134,26197.0
2017-07-21 10:20:00,129.28,129.37,129.15,129.25,42464.0,123.8038,123.89,123.6793,123.7751,42464.0
2017-07-21 10:25:00,129.26,129.34,128.99,129.01,74844.0,123.7847,123.8613,123.5261,123.5453,74844.0
2017-07-21 10:30:00,129.01,129.1,128.88,128.9,60040.0,123.5453,123.6315,123.4208,123.4399,60040.0
2017-07-21 10:35:00,128.9,129.0,128.89,128.96,27743.0,123.4399,123.5357,123.4304,123.4974,27743.0
2017-07-21 10:40:00,128.96,128.96,128.75,128.82,119792.0,123.4974,123.4974,123.2963,123.3633,119792.0
2017-07-21 10:45:00,128.82,128.85,128.73,128.8,27904.0,123.3633,123.3921,123.2771,123.3442,27904.0
2017-07-21 10:50:00,128.8,128.81,128.69,128.77,29902.0,123.3442,123.3538,123.2388,123.3154,29902.0
2017-07-21 10:55:00,128.75,128.77,128.66,128.71,15183.0,123.2963,123.3154,123.2101,123.258,15183.0
2017-07-21 11:00:00,128.73,128.81,128.64,128.65,27313.0,123.2771,123.3538,123.191,123.2005,27313.0
2017-07-21 11:05:00,128.65,128.8,128.64,128.77,17346.0,123.2005,123.3442,123.191,123.3154,17346.0
2017-07-21 11:10:00,128.78,128.81,128.75,128.76,24424.0,123.325,123.3538,123.2963,123.3059,24424.0
2017-07-21 11:15:00,128.77,128.97,128.73,128.96,26720.0,123.3154,123.507,123.2771,123.4974,26720.0
2017-07-21 11:20:00,128.95,129.01,128.89,128.94,17737.0,123.4878,123.5453,123.4304,123.4782,17737.0
2017-07-21 11:25:00,128.95,129.13,128.93,129.1,20490.0,123.4878,123.6602,123.4687,123.6315,20490.0
2017-07-21 11:30:00,129.12,129.16,129.05,129.14,14127.0,123.6506,123.6889,123.5836,123.6698,14127.0
2017-07-21 11:35:00,129.14,129.22,129.12,129.21,11114.0,123.6698,123.7464,123.6506,123.7368,11114.0
2017-07-21 11:40:00,129.24,129.24,129.13,129.16,19654.0,123.7655,123.7655,123.6602,123.6889,19654.0
2017-07-21 11:45:00,129.19,129.19,129.03,129.03,15137.0,123.7177,123.7177,123.5644,123.5644,15137.0
2017-07-21 11:50:00,129.03,129.13,129.03,129.07,15232.0,123.5644,123.6602,123.5644,123.6027,15232.0
2017-07-21 11:55:00,129.06,129.22,129.02,129.2,20456.0,123.5932,123.7464,123.5549,123.7272,20456.0
2017-07-21 12:00:00,129.2,129.27,129.2,129.27,12367.0,123.7272,123.7943,123.7272,123.7943,12367.0
2017-07-21 12:05:00,129.27,129.27,129.18,129.19,10182.0,123.7943,123.7943,123.7081,123.7177,10182.0
2017-07-21 12:10:00,129.19,129.23,129.15,129.18,10388.0,123.7177,123.756,123.6793,123.7081,10388.0
2017-07-21 12:15:00,129.17,129.17,129.11,129.11,12042.0,123.6985,123.6985,123.641,123.641,12042.0
2017-07-21 12:20:00,129.11,129.16,129.1,129.14,12815.0,123.641,123.6889,123.6315,123.6698,12815.0
2017-07-21 12:25:00,129.14,129.16,128.99,129.03,12665.0,123.6698,123.6889,123.5261,123.5644,12665.0
2017-07-21 12:30:00,129.02,129.04,128.96,129.02,15979.0,123.5549,123.574,123.4974,123.5549,15979.0
2017-07-21 12:35:00,129.05,129.1,129.02,129.09,19186.0,123.5836,123.6315,123.5549,123.6219,19186.0
2017-07-21 12:40:00,129.1,129.13,129.0,129.02,17604.0,123.6315,123.6602,123.5357,123.5549,17604.0
2017-07-21 12:45:00,129.02,129.12,128.99,129.12,13857.0,123.5549,123.6506,123.5261,123.6506,13857.0
2017-07-21 12:50:00,129.11,129.13,129.07,129.07,17709.0,123.641,123.6602,123.6027,123.6027,17709.0
2017-07-21 12:55:00,129.08,129.1,129.04,129.04,17018.0,123.6123,123.6315,123.574,123.574,17018.0
2017-07-21 13:00:00,129.04,129.08,128.97,128.97,24809.0,123.574,123.6123,123.507,123.507,24809.0
2017-07-21 13:05:00,128.98,129.06,128.98,129.0,13630.0,123.5165,123.5932,123.5165,123.5357,13630.0
2017-07-21 13:10:00,129.0,129.04,128.97,129.0,12892.0,123.5357,123.574,123.507,123.5357,12892.0
2017-07-21 13:15:00,129.0,129.0,128.87,128.89,17007.0,123.5357,123.5357,123.4112,123.4304,17007.0
2017-07-21 13:20:00,128.9,129.03,128.88,129.03,16553.0,123.4399,123.5644,123.4208,123.5644,16553.0
2017-07-21 13:25:00,129.01,129.04,128.95,128.95,17865.0,123.5453,123.574,123.4878,123.4878,17865.0
2017-07-21 13:30:00,128.99,129.03,128.87,128.9,18975.0,123.5261,123.5644,123.4112,123.4399,18975.0
2017-07-21 13:35:00,128.89,128.95,128.86,128.88,11481.0,123.4304,123.4878,123.4016,123.4208,11481.0
2017-07-21 13:40:00,128.88,128.91,128.82,128.91,14638.0,123.4208,123.4495,123.3633,123.4495,14638.0
2017-07-21 13:45:00,128.92,128.95,128.89,128.9,13234.0,123.4591,123.4878,123.4304,123.4399,13234.0
2017-07-21 13:50:00,128.89,128.89,128.8,128.82,19422.0,123.4304,123.4304,123.3442,123.3633,19422.0
2017-07-21 13:55:00,128.82,128.9,128.81,128.86,15305.0,123.3633,123.4399,123.3538,123.4016,15305.0
2017-07-21 14:00:00,128.87,128.87,128.75,128.75,19927.0,123.4112,123.4112,123.2963,123.2963,19927.0
2017-07-21 14:05:00,128.77,128.8,128.7,128.72,16075.0,123.3154,123.3442,123.2484,123.2676,16075.0
2017-07-21 14:10:00,128.72,128.87,128.72,128.87,16332.0,123.2676,123.4112,123.2676,123.4112,16332.0
2017-07-21 14:15:00,128.86,128.87,128.78,128.82,33667.0,123.4016,123.4112,123.325,123.3633,33667.0
2017-07-21 14:20:00,128.81,128.82,128.73,128.78,21824.0,123.3538,123.3633,123.2771,123.325,21824.0
2017-07-21 14:25:00,128.79,128.81,128.73,128.81,21993.0,123.3346,123.3538,123.2771,123.3538,21993.0
2017-07-21 14:30:00,128.81,128.97,128.77,128.97,75140.0,123.3538,123.507,123.3154,123.507,75140.0
2017-07-21 14:35:00,128.96,128.98,128.93,128.95,15635.0,123.4974,123.5165,123.4687,123.4878,15635.0
2017-07-21 14:40:00,128.94,129.01,128.92,129.01,16502.0,123.4782,123.5453,123.4591,123.5453,16502.0
2017-07-21 14:45:00,129.01,129.01,128.87,128.96,25713.0,123.5453,123.5453,123.4112,123.4974,25713.0
2017-07-21 14:50:00,128.97,129.0,128.95,128.96,24609.0,123.507,123.5357,123.4878,123.4974,24609.0
2017-07-21 14:55:00,128.95,129.05,128.94,129.05,28769.0,123.4878,123.5836,123.4782,123.5836,28769.0
2017-07-21 15:00:00,129.04,129.08,129.02,129.06,31456.0,123.574,123.6123,123.5549,123.5932,31456.0
2017-07-21 15:05:00,129.05,129.07,128.97,128.98,48901.0,123.5836,123.6027,123.507,123.5165,48901.0
2017-07-21 15:10:00,128.98,129.0,128.93,128.96,18855.0,123.5165,123.5357,123.4687,123.4974,18855.0
2017-07-21 15:15:00,128.94,129.01,128.94,128.97,16591.0,123.4782,123.5453,123.4782,123.507,16591.0
2017-07-21 15:20:00,128.97,129.01,128.95,128.98,24875.0,123.507,123.5453,123.4878,123.5165,24875.0
2017-07-21 15:25:00,128.98,129.0,128.95,128.99,23614.0,123.5165,123.5357,123.4878,123.5261,23614.0
2017-07-21 15:30:00,128.99,128.99,128.9,128.94,36671.0,123.5261,123.5261,123.4399,123.4782,36671.0
2017-07-21 15:35:00,128.94,129.0,128.93,128.97,33341.0,123.4782,123.5357,123.4687,123.507,33341.0
2017-07-21 15:40:00,128.97,128.99,128.94,128.96,46095.0,123.507,123.5261,123.4782,123.4974,46095.0
2017-07-21 15:45:00,128.95,128.98,128.9,128.93,62033.0,123.4878,123.5165,123.4399,123.4687,62033.0
2017-07-21 15:50:00,128.94,129.04,128.93,129.04,99504.0,123.4782,123.574,123.4687,123.574,99504.0
2017-07-21 15:55:00,129.04,129.32,129.0,129.26,351856.0,123.574,123.8421,123.5357,123.7847,351856.0
2017-07-24 09:30:00,129.39,129.49,129.24,129.44,98515.0,123.9092,124.0049,123.7655,123.9571,98515.0
2017-07-24 09:35:00,129.47,129.5,128.72,128.76,69885.0,123.9858,124.0145,123.2676,123.3059,69885.0
2017-07-24 09:40:00,128.77,128.88,128.73,128.79,44999.0,123.3154,123.4208,123.2771,123.3346,44999.0
2017-07-24 09:45:00,128.81,128.96,128.6,128.94,53458.0,123.3538,123.4974,123.1526,123.4782,53458.0
2017-07-24 09:50:00,128.94,129.4,128.9,129.35,37795.0,123.4782,123.9188,123.4399,123.8709,37795.0
2017-07-24 09:55:00,129.39,129.61,129.32,129.57,47403.0,123.9092,124.1199,123.8421,124.0816,47403.0
2017-07-24 10:00:00,129.54,129.59,129.45,129.47,31142.0,124.0528,124.1007,123.9666,123.9858,31142.0
2017-07-24 10:05:00,129.46,129.53,129.39,129.42,54300.0,123.9762,124.0433,123.9092,123.9379,54300.0
2017-07-24 10:10:00,129.42,129.5,129.35,129.38,32078.0,123.9379,124.0145,123.8709,123.8996,32078.0
2017-07-24 10:15:00,129.37,129.4,129.27,129.34,27428.0,123.89,123.9188,123.7943,123.8613,27428.0
2017-07-24 10:20:00,129.34,129.46,129.32,129.44,27054.0,123.8613,123.9762,123.8421,123.9571,27054.0
2017-07-24 10:25:00,129.43,129.44,129.3,129.32,25229.0,123.9475,123.9571,123.823,123.8421,25229.0
2017-07-24 10:30:00,129.33,129.42,129.32,129.39,28564.0,123.8517,123.9379,123.8421,123.9092,28564.0
2017-07-24 10:35:00,129.39,129.5,129.36,129.46,12663.0,123.9092,124.0145,123.8805,123.9762,12663.0
2017-07-24 10:40:00,129.44,129.55,129.44,129.5,19206.0,123.9571,124.0624,123.9571,124.0145,19206.0
2017-07-24 10:45:00,129.49,129.74,129.47,129.69,23762.0,124.0049,124.2444,123.9858,124.1965,23762.0
2017-07-24 10:50:00,129.69,129.7,129.5,129.5,28869.0,124.1965,124.2061,124.0145,124.0145,28869.0
2017-07-24 10:55:00,129.49,129.59,129.48,129.55,32529.0,124.0049,124.1007,123.9954,124.0624,32529.0
2017-07-24 11:00:00,129.55,129.57,129.4,129.46,26623.0,124.0624,124.0816,123.9188,123.9762,26623.0
2017-07-24 11:05:00,129.46,129.46,129.4,129.42,25225.0,123.9762,123.9762,123.9188,123.9379,25225.0
2017-07-24 11:10:00,129.41,129.43,129.3,129.35,29230.0,123.9283,123.9475,123.823,123.8709,29230.0
2017-07-24 11:15:00,129.35,129.36,129.28,129.35,33011.0,123.8709,123.8805,123.8038,123.8709,33011.0
2017-07-24 11:20:00,129.34,129.43,129.32,129.41,19135.0,123.8613,123.9475,123.8421,123.9283,19135.0
2017-07-24 11:25:00,129.41,129.42,129.32,129.37,19685.0,123.9283,123.9379,123.8421,123.89,19685.0
2017-07-24 11:30:00,129.37,129.51,129.35,129.49,27415.0,123.89,124.0241,123.8709,124.0049,27415.0
2017-07-24 11:35:00,129.49,129.49,129.39,129.43,20205.0,124.0049,124.0049,123.9092,123.9475,20205.0
2017-07-24 11:40:00,129.43,129.5,129.42,129.45,22333.0,123.9475,124.0145,123.9379,123.9666,22333.0
2017-07-24 11:45:00,129.46,129.46,129.37,129.41,30153.0,123.9762,123.9762,123.89,123.9283,30153.0
2017-07-24 11:50:00,129.4,129.43,129.39,129.41,15465.0,123.9188,123.9475,123.9092,123.9283,15465.0
2017-07-24 11:55:00,129.41,129.42,129.32,129.35,12120.0,123.9283,123.9379,123.8421,123.8709,12120.0
2017-07-24 12:00:00,129.36,129.52,129.36,129.46,18882.0,123.8805,124.0337,123.8805,123.9762,18882.0
2017-07-24 12:05:00,129.47,129.57,129.47,129.53,15335.0,123.9858,124.0816,123.9858,124.0433,15335.0
2017-07-24 12:10:00,129.53,129.62,129.5,129.61,9683.0,124.0433,124.1294,124.0145,124.1199,9683.0
2017-07-24 12:15:00,129.61,129.66,129.55,129.65,16313.0,124.1199,124.1677,124.0624,124.1582,16313.0
2017-07-24 12:20:00,129.66,129.69,129.64,129.68,17623.0,124.1677,124.1965,124.1486,124.1869,17623.0
2017-07-24 12:25:00,129.67,129.67,129.53,129.56,27314.0,124.1773,124.1773,124.0433,124.072,27314.0
2017-07-24 12:30:00,129.57,129.61,129.55,129.56,15355.0,124.0816,124.1199,124.0624,124.072,15355.0
2017-07-24 12:35:00,129.56,129.58,129.5,129.5,15796.0,124.072,124.0911,124.0145,124.0145,15796.0
2017-07-24 12:40:00,129.51,129.51,129.42,129.45,14436.0,124.0241,124.0241,123.9379,123.9666,14436.0
2017-07-24 12:45:00,129.46,129.49,129.44,129.45,14609.0,123.9762,124.0049,123.9571,123.9666,14609.0
2017-07-24 12:50:00,129.46,129.48,129.4,129.41,9847.0,123.9762,123.9954,123.9188,123.9283,9847.0
2017-07-24 12:55:00,129.42,129.46,129.4,129.4,12008.0,123.9379,123.9762,123.9188,123.9188,12008.0
2017-07-24 13:00:00,129.41,129.44,129.4,129.42,14201.0,123.9283,123.9571,123.9188,123.9379,14201.0
2017-07-24 13:05:00,129.42,129.52,129.42,129.49,13625.0,123.9379,124.0337,123.9379,124.0049,13625.0
2017-07-24 13:10:00,129.5,129.58,129.49,129.58,11924.0,124.0145,124.0911,124.0049,124.0911,11924.0
2017-07-24 13:15:00,129.57,129.61,129.54,129.54,13016.0,124.0816,124.1199,124.0528,124.0528,13016.0
2017-07-24 13:20:00,129.55,129.56,129.5,129.53,20074.0,124.0624,124.072,124.0145,124.0433,20074.0
2017-07-24 13:25:00,129.53,129.57,129.52,129.54,12123.0,124.0433,124.0816,124.0337,124.0528,12123.0
2017-07-24 13:30:00,129.54,129.55,129.5,129.54,8437.0,124.0528,124.0624,124.0145,124.0528,8437.0
2017-07-24 13:35:00,129.54,129.55,129.44,129.45,22244.0,124.0528,124.0624,123.9571,123.9666,22244.0
2017-07-24 13:40:00,129.44,129.54,129.44,129.54,15545.0,123.9571,124.0528,123.9571,124.0528,15545.0
2017-07-24 13:45:00,129.54,129.54,129.5,129.51,13654.0,124.0528,124.0528,124.0145,124.0241,13654.0
2017-07-24 13:50:00,129.52,129.56,129.5,129.5,13980.0,124.0337,124.072,124.0145,124.0145,13980.0
2017-07-24 13:55:00,129.49,129.5,129.4,129.4,12224.0,124.0049,124.0145,123.9188,123.9188,12224.0
2017-07-24 14:00:00,129.4,129.54,129.39,129.53,13519.0,123.9188,124.0528,123.9092,124.0433,13519.0
2017-07-24 14:05:00,129.54,129.63,129.53,129.63,25316.0,124.0528,124.139,124.0433,124.139,25316.0
2017-07-24 14:10:00,129.63,129.69,129.61,129.68,16478.0,124.139,124.1965,124.1199,124.1869,16478.0
2017-07-24 14:15:00,129.67,129.69,129.6,129.62,14289.0,124.1773,124.1965,124.1103,124.1294,14289.0
2017-07-24 14:20:00,129.62,129.7,129.59,129.7,19825.0,124.1294,124.2061,124.1007,124.2061,19825.0
2017-07-24 14:25:00,129.71,129.72,129.66,129.7,14364.0,124.2156,124.2252,124.1677,124.2061,14364.0
2017-07-24 14:30:00,129.7,129.72,129.66,129.71,17622.0,124.2061,124.2252,124.1677,124.2156,17622.0
2017-07-24 14:35:00,129.7,129.9,129.69,129.86,46434.0,124.2061,124.3976,124.1965,124.3593,46434.0
2017-07-24 14:40:00,129.86,129.9,129.8,129.88,26263.0,124.3593,124.3976,124.3018,124.3784,26263.0
2017-07-24 14:45:00,129.87,129.87,129.78,129.78,14191.0,124.3689,124.3689,124.2827,124.2827,14191.0
2017-07-24 14:50:00,129.78,129.79,129.71,129.72,15703.0,124.2827,124.2922,124.2156,124.2252,15703.0
2017-07-24 14:55:00,129.72,129.73,129.6,129.67,23767.0,124.2252,124.2348,124.1103,124.1773,23767.0
2017-07-24 15:00:00,129.67,129.69,129.59,129.63,25122.0,124.1773,124.1965,124.1007,124.139,25122.0
2017-07-24 15:05:00,129.63,129.69,129.61,129.68,23086.0,124.139,124.1965,124.1199,124.1869,23086.0
2017-07-24 15:10:00,129.68,129.78,129.66,129.77,14494.0,124.1869,124.2827,124.1677,124.2731,14494.0
2017-07-24 15:15:00,129.76,129.8,129.76,129.78,13225.0,124.2635,124.3018,124.2635,124.2827,13225.0
2017-07-24 15:20:00,129.78,129.88,129.74,129.86,17723.0,124.2827,124.3784,124.2444,124.3593,17723.0
2017-07-24 15:25:00,129.87,129.9,129.84,129.89,22444.0,124.3689,124.3976,124.3401,124.388,22444.0
2017-07-24 15:30:00,129.88,129.89,129.8,129.82,29382.0,124.3784,124.388,124.3018,124.321,29382.0
2017-07-24 15:35:00,129.82,129.88,129.81,129.85,38579.0,124.321,124.3784,124.3114,124.3497,38579.0
2017-07-24 15:40:00,129.85,129.86,129.82,129.83,42597.0,124.3497,124.3593,124.321,124.3305,42597.0
2017-07-24 15:45:00,129.82,129.82,129.75,129.77,61642.0,124.321,124.321,124.2539,124.2731,61642.0
2017-07-24 15:50:00,129.77,129.77,129.69,129.7,59733.0,124.2731,124.2731,124.1965,124.2061,59733.0
2017-07-24 15:55:00,129.7,129.75,129.59,129.69,190604.0,124.2061,124.2539,124.1007,124.1965,190604.0
2017-07-25 09:30:00,130.0,130.0,129.52,129.77,96447.0,124.4933,124.4933,124.0337,124.2731,96447.0
2017-07-25 09:35:00,129.79,129.79,129.44,129.49,29300.0,124.2922,124.2922,123.9571,124.0049,29300.0
2017-07-25 09:40:00,129.5,129.63,129.22,129.58,32181.0,124.0145,124.139,123.7464,124.0911,32181.0
2017-07-25 09:45:00,129.61,129.69,129.41,129.41,24318.0,124.1199,124.1965,123.9283,123.9283,24318.0
2017-07-25 09:50:00,129.37,129.82,129.36,129.8,42147.0,123.89,124.321,123.8805,124.3018,42147.0
2017-07-25 09:55:00,129.85,130.08,129.76,130.08,25115.0,124.3497,124.57,124.2635,124.57,25115.0
2017-07-25 10:00:00,130.09,130.18,129.88,130.03,35345.0,124.5795,124.6657,124.3784,124.5221,35345.0
2017-07-25 10:05:00,130.03,130.14,129.78,129.82,60240.0,124.5221,124.6274,124.2827,124.321,60240.0
2017-07-25 10:10:00,129.84,129.96,129.77,129.96,31475.0,124.3401,124.455,124.2731,124.455,31475.0
2017-07-25 10:15:00,129.97,130.03,129.92,129.98,46201.0,124.4646,124.5221,124.4167,124.4742,46201.0
2017-07-25 10:20:00,129.97,130.04,129.94,130.04,24172.0,124.4646,124.5316,124.4359,124.5316,24172.0
2017-07-25 10:25:00,130.04,130.1,129.99,130.0,23109.0,124.5316,124.5891,124.4838,124.4933,23109.0
2017-07-25 10:30:00,129.99,130.09,129.95,129.97,23859.0,124.4838,124.5795,124.4455,124.4646,23859.0
2017-07-25 10:35:00,129.97,129.99,129.9,129.95,20989.0,124.4646,124.4838,124.3976,124.4455,20989.0
2017-07-25 10:40:00,129.95,130.05,129.93,130.0,23905.0,124.4455,124.5412,124.4263,124.4933,23905.0
2017-07-25 10:45:00,129.99,130.02,129.92,129.99,25626.0,124.4838,124.5125,124.4167,124.4838,25626.0
2017-07-25 10:50:00,129.99,130.04,129.86,129.89,29439.0,124.4838,124.5316,124.3593,124.388,29439.0
2017-07-25 10:55:00,129.9,129.95,129.85,129.91,41119.0,124.3976,124.4455,124.3497,124.4072,41119.0
2017-07-25 11:00:00,129.93,130.07,129.91,130.05,39362.0,124.4263,124.5604,124.4072,124.5412,39362.0
2017-07-25 11:05:00,130.05,130.05,129.97,130.0,16859.0,124.5412,124.5412,124.4646,124.4933,16859.0
2017-07-25 11:10:00,130.0,130.01,129.86,129.97,18557.0,124.4933,124.5029,124.3593,124.4646,18557.0
2017-07-25 11:15:00,129.98,129.99,129.87,129.98,18968.0,124.4742,124.4838,124.3689,124.4742,18968.0
2017-07-25 11:20:00,129.97,130.0,129.93,129.95,17145.0,124.4646,124.4933,124.4263,124.4455,17145.0
2017-07-25 11:25:00,129.95,129.98,129.92,129.93,17542.0,124.4455,124.4742,124.4167,124.4263,17542.0
2017-07-25 11:30:00,129.92,129.92,129.82,129.86,20058.0,124.4167,124.4167,124.321,124.3593,20058.0
2017-07-25 11:35:00,129.86,129.9,129.84,129.9,21543.0,124.3593,124.3976,124.3401,124.3976,21543.0
2017-07-25 11:40:00,129.9,129.92,129.87,129.9,26229.0,124.3976,124.4167,124.3689,124.3976,26229.0
2017-07-25 11:45:00,129.9,129.91,129.87,129.9,17148.0,124.3976,124.4072,124.3689,124.3976,17148.0
2017-07-25 11:50:00,129.9,130.0,129.9,130.0,12815.0,124.3976,124.4933,124.3976,124.4933,12815.0
2017-07-25 11:55:00,130.0,130.02,129.97,129.97,9971.0,124.4933,124.5125,124.4646,124.4646,9971.0
2017-07-25 12:00:00,129.97,130.0,129.87,129.9,17511.0,124.4646,124.4933,124.3689,124.3976,17511.0
2017-07-25 12:05:00,129.89,129.94,129.87,129.88,12046.0,124.388,124.4359,124.3689,124.3784,12046.0
2017-07-25 12:10:00,129.89,129.9,129.83,129.83,16059.0,124.388,124.3976,124.3305,124.3305,16059.0
2017-07-25 12:15:00,129.81,129.89,129.79,129.87,19554.0,124.3114,124.388,124.2922,124.3689,19554.0
2017-07-25 12:20:00,129.87,129.88,129.8,129.81,21011.0,124.3689,124.3784,124.3018,124.3114,21011.0
2017-07-25 12:25:00,129.81,129.89,129.81,129.87,10993.0,124.3114,124.388,124.3114,124.3689,10993.0
2017-07-25 12:30:00,129.87,129.88,129.84,129.87,16836.0,124.3689,124.3784,124.3401,124.3689,16836.0
2017-07-25 12:35:00,129.87,129.93,129.87,129.93,15888.0,124.3689,124.4263,124.3689,124.4263,15888.0
2017-07-25 12:40:00,129.94,129.97,129.93,129.96,15515.0,124.4359,124.4646,124.4263,124.455,15515.0
2017-07-25 12:45:00,129.96,129.97,129.93,129.97,10667.0,124.455,124.4646,124.4263,124.4646,10667.0
2017-07-25 12:50:00,129.97,130.0,129.94,129.98,21241.0,124.4646,124.4933,124.4359,124.4742,21241.0
2017-07-25 12:55:00,129.99,130.01,129.92,129.94,14692.0,124.4838,124.5029,124.4167,124.4359,14692.0
2017-07-25 13:00:00,129.94,129.98,129.94,129.97,10046.0,124.4359,124.4742,124.4359,124.4646,10046.0
2017-07-25 13:05:00,129.96,129.99,129.95,129.98,10234.0,124.455,124.4838,124.4455,124.4742,10234.0
2017-07-25 13:10:00,129.98,130.03,129.97,130.0,10177.0,124.4742,124.5221,124.4646,124.4933,10177.0
2017-07-25 13:15:00,130.0,130.02,129.97,129.98,8175.0,124.4933,124.5125,124.4646,124.4742,8175.0
2017-07-25 13:20:00,129.98,130.0,129.93,129.94,11085.0,124.4742,124.4933,124.4263,124.4359,11085.0
2017-07-25 13:25:00,129.93,129.96,129.91,129.95,9418.0,124.4263,124.455,124.4072,124.4455,9418.0
2017-07-25 13:30:00,129.95,129.96,129.91,129.94,18966.0,124.4455,124.455,124.4072,124.4359,18966.0
2017-07-25 13:35:00,129.94,130.01,129.94,129.99,11563.0,124.4359,124.5029,124.4359,124.4838,11563.0
2017-07-25 13:40:00,129.99,130.0,129.98,129.98,9177.0,124.4838,124.4933,124.4742,124.4742,9177.0
2017-07-25 13:45:00,129.99,130.01,129.97,129.99,13797.0,124.4838,124.5029,124.4646,124.4838,13797.0
2017-07-25 13:50:00,129.99,130.0,129.96,129.97,12988.0,124.4838,124.4933,124.455,124.4646,12988.0
2017-07-25 13:55:00,129.97,129.98,129.92,129.92,25840.0,124.4646,124.4742,124.4167,124.4167,25840.0
2017-07-25 14:00:00,129.93,129.96,129.93,129.95,11943.0,124.4263,124.455,124.4263,124.4455,11943.0
2017-07-25 14:05:00,129.96,130.01,129.95,130.0,17308.0,124.455,124.5029,124.4455,124.4933,17308.0
2017-07-25 14:10:00,130.0,130.04,130.0,130.02,15366.0,124.4933,124.5316,124.4933,124.5125,15366.0
2017-07-25 14:15:00,130.02,130.03,129.87,129.87,20478.0,124.5125,124.5221,124.3689,124.3689,20478.0
2017-07-25 14:20:00,129.88,129.94,129.87,129.92,10440.0,124.3784,124.4359,124.3689,124.4167,10440.0
2017-07-25 14:25:00,129.93,129.97,129.93,129.97,18338.0,124.4263,124.4646,124.4263,124.4646,18338.0
2017-07-25 14:30:00,129.96,129.97,129.9,129.93,26147.0,124.455,124.4646,124.3976,124.4263,26147.0
2017-07-25 14:35:00,129.93,129.95,129.9,129.92,11927.0,124.4263,124.4455,124.3976,124.4167,11927.0
2017-07-25 14:40:00,129.92,129.98,129.92,129.98,11172.0,124.4167,124.4742,124.4167,124.4742,11172.0
2017-07-25 14:45:00,129.97,130.01,129.94,130.01,17566.0,124.4646,124.5029,124.4359,124.5029,17566.0
2017-07-25 14:50:00,129.99,130.01,129.96,129.96,13516.0,124.4838,124.5029,124.455,124.455,13516.0
2017-07-25 14:55:00,129.95,129.98,129.93,129.97,13620.0,124.4455,124.4742,124.4263,124.4646,13620.0
2017-07-25 15:00:00,129.97,129.99,129.91,129.92,14101.0,124.4646,124.4838,124.4072,124.4167,14101.0
2017-07-25 15:05:00,129.91,129.92,129.89,129.9,20087.0,124.4072,124.4167,124.388,124.3976,20087.0
2017-07-25 15:10:00,129.9,129.95,129.9,129.94,32580.0,124.3976,124.4455,124.3976,124.4359,32580.0
2017-07-25 15:15:00,129.94,129.97,129.94,129.96,22200.0,124.4359,124.4646,124.4359,124.455,22200.0
2017-07-25 15:20:00,129.96,129.98,129.88,129.89,20813.0,124.455,124.4742,124.3784,124.388,20813.0
2017-07-25 15:25:00,129.89,129.92,129.87,129.91,26871.0,124.388,124.4167,124.3689,124.4072,26871.0
2017-07-25 15:30:00,129.9,129.95,129.9,129.94,27065.0,124.3976,124.4455,124.3976,124.4359,27065.0
2017-07-25 15:35:00,129.94,129.97,129.92,129.93,40470.0,124.4359,124.4646,124.4167,124.4263,40470.0
2017-07-25 15:40:00,129.93,129.94,129.88,129.89,39760.0,124.4263,124.4359,124.3784,124.388,39760.0
2017-07-25 15:45:00,129.88,129.9,129.86,129.9,49294.0,124.3784,124.3976,124.3593,124.3976,49294.0
2017-07-25 15:50:00,129.9,129.97,129.88,129.88,68102.0,124.3976,124.4646,124.3784,124.3784,68102.0
2017-07-25 15:55:00,129.89,130.05,129.88,129.99,131101.0,124.388,124.5412,124.3784,124.4838,131101.0
2017-07-26 09:30:00,129.92,130.0,129.82,129.87,88991.0,124.4167,124.4933,124.321,124.3689,88991.0
2017-07-26 09:35:00,129.86,130.1,129.85,129.99,59208.0,124.3593,124.5891,124.3497,124.4838,59208.0
2017-07-26 09:40:00,129.97,130.04,129.76,129.91,59501.0,124.4646,124.5316,124.2635,124.4072,59501.0
2017-07-26 09:45:00,129.94,130.35,129.94,130.34,37486.0,124.4359,124.8285,124.4359,124.8189,37486.0
2017-07-26 09:50:00,130.32,130.41,130.27,130.28,54085.0,124.7998,124.886,124.7519,124.7615,54085.0
2017-07-26 09:55:00,130.29,130.38,130.16,130.26,33972.0,124.7711,124.8572,124.6466,124.7423,33972.0
2017-07-26 10:00:00,130.25,130.38,130.2,130.26,32701.0,124.7328,124.8572,124.6849,124.7423,32701.0
2017-07-26 10:05:00,130.24,130.46,130.23,130.46,34665.0,124.7232,124.9339,124.7136,124.9339,34665.0
2017-07-26 10:10:00,130.43,130.52,130.41,130.46,54798.0,124.9051,124.9913,124.886,124.9339,54798.0
2017-07-26 10:15:00,130.46,130.52,130.45,130.49,44032.0,124.9339,124.9913,124.9243,124.9626,44032.0
2017-07-26 10:20:00,130.48,130.62,130.46,130.56,50027.0,124.953,125.0871,124.9339,125.0296,50027.0
2017-07-26 10:25:00,130.56,130.61,130.44,130.49,14522.0,125.0296,125.0775,124.9147,124.9626,14522.0
2017-07-26 10:30:00,130.5,130.5,130.36,130.42,22627.0,124.9722,124.9722,124.8381,124.8956,22627.0
2017-07-26 10:35:00,130.41,130.44,130.32,130.39,15917.0,124.886,124.9147,124.7998,124.8668,15917.0
2017-07-26 10:40:00,130.36,130.4,130.29,130.33,16300.0,124.8381,124.8764,124.7711,124.8094,16300.0
2017-07-26 10:45:00,130.33,130.48,130.27,130.47,19307.0,124.8094,124.953,124.7519,124.9434,19307.0
2017-07-26 10:50:00,130.46,130.54,130.44,130.44,27799.0,124.9339,125.0105,124.9147,124.9147,27799.0
2017-07-26 10:55:00,130.45,130.51,130.39,130.41,18580.0,124.9243,124.9817,124.8668,124.886,18580.0
2017-07-26 11:00:00,130.41,130.43,130.35,130.41,17371.0,124.886,124.9051,124.8285,124.886,17371.0
2017-07-26 11:05:00,130.39,130.52,130.39,130.48,28077.0,124.8668,124.9913,124.8668,124.953,28077.0
2017-07-26 11:10:00,130.48,130.64,130.44,130.51,62468.0,124.953,125.1062,124.9147,124.9817,62468.0
2017-07-26 11:15:00,130.51,130.57,130.47,130.48,48183.0,124.9817,125.0392,124.9434,124.953,48183.0
2017-07-26 11:20:00,130.47,130.51,130.21,130.22,29077.0,124.9434,124.9817,124.6944,124.704,29077.0
2017-07-26 11:25:00,130.24,130.32,130.2,130.22,23103.0,124.7232,124.7998,124.6849,124.704,23103.0
2017-07-26 11:30:00,130.23,130.34,130.23,130.31,29303.0,124.7136,124.8189,124.7136,124.7902,29303.0
2017-07-26 11:35:00,130.3,130.32,130.25,130.29,38276.0,124.7806,124.7998,124.7328,124.7711,38276.0
2017-07-26 11:40:00,130.29,130.36,130.27,130.29,21117.0,124.7711,124.8381,124.7519,124.7711,21117.0
2017-07-26 11:45:00,130.28,130.29,130.14,130.27,37389.0,124.7615,124.7711,124.6274,124.7519,37389.0
2017-07-26 11:50:00,130.26,130.3,130.12,130.14,15986.0,124.7423,124.7806,124.6083,124.6274,15986.0
2017-07-26 11:55:00,130.14,130.24,130.11,130.21,19141.0,124.6274,124.7232,124.5987,124.6944,19141.0
2017-07-26 12:00:00,130.21,130.32,130.16,130.3,57445.0,124.6944,124.7998,124.6466,124.7806,57445.0
2017-07-26 12:05:00,130.29,130.33,130.24,130.3,18217.0,124.7711,124.8094,124.7232,124.7806,18217.0
2017-07-26 12:10:00,130.29,130.3,130.23,130.24,12164.0,124.7711,124.7806,124.7136,124.7232,12164.0
2017-07-26 12:15:00,130.24,130.34,130.2,130.34,51848.0,124.7232,124.8189,124.6849,124.8189,51848.0
2017-07-26 12:20:00,130.32,130.35,130.23,130.25,13410.0,124.7998,124.8285,124.7136,124.7328,13410.0
2017-07-26 12:25:00,130.24,130.28,130.23,130.28,11401.0,124.7232,124.7615,124.7136,124.7615,11401.0
2017-07-26 12:30:00,130.29,130.32,130.26,130.28,10714.0,124.7711,124.7998,124.7423,124.7615,10714.0
2017-07-26 12:35:00,130.27,130.3,130.25,130.27,6858.0,124.7519,124.7806,124.7328,124.7519,6858.0
2017-07-26 12:40:00,130.29,130.32,130.26,130.28,10007.0,124.7711,124.7998,124.7423,124.7615,10007.0
2017-07-26 12:45:00,130.28,130.47,130.28,130.47,24012.0,124.7615,124.9434,124.7615,124.9434,24012.0
2017-07-26 12:50:00,130.44,130.5,130.44,130.45,16624.0,124.9147,124.9722,124.9147,124.9243,16624.0
2017-07-26 12:55:00,130.45,130.48,130.44,130.46,18946.0,124.9243,124.953,124.9147,124.9339,18946.0
2017-07-26 13:00:00,130.46,130.47,130.41,130.43,12616.0,124.9339,124.9434,124.886,124.9051,12616.0
2017-07-26 13:05:00,130.42,130.44,130.4,130.41,12158.0,124.8956,124.9147,124.8764,124.886,12158.0
2017-07-26 13:10:00,130.41,130.55,130.4,130.55,21617.0,124.886,125.02,124.8764,125.02,21617.0
2017-07-26 13:15:00,130.55,130.56,130.5,130.54,15462.0,125.02,125.0296,124.9722,125.0105,15462.0
2017-07-26 13:20:00,130.54,130.72,130.54,130.68,21092.0,125.0105,125.1828,125.0105,125.1445,21092.0
2017-07-26 13:25:00,130.68,130.7,130.64,130.68,10349.0,125.1445,125.1637,125.1062,125.1445,10349.0
2017-07-26 13:30:00,130.68,130.74,130.67,130.74,26884.0,125.1445,125.202,125.135,125.202,26884.0
2017-07-26 13:35:00,130.73,130.96,130.72,130.92,90563.0,125.1924,125.4127,125.1828,125.3744,90563.0
2017-07-26 13:40:00,130.97,130.97,130.8,130.85,41709.0,125.4223,125.4223,125.2595,125.3073,41709.0
2017-07-26 13:45:00,130.84,130.91,130.8,130.84,26754.0,125.2978,125.3648,125.2595,125.2978,26754.0
2017-07-26 13:50:00,130.84,130.94,130.83,130.88,25779.0,125.2978,125.3935,125.2882,125.3361,25779.0
2017-07-26 13:55:00,130.89,130.98,130.65,130.69,29262.0,125.3456,125.4318,125.1158,125.1541,29262.0
2017-07-26 14:00:00,130.72,130.82,130.6,130.69,18835.0,125.1828,125.2786,125.0679,125.1541,18835.0
2017-07-26 14:05:00,130.7,130.7,130.59,130.69,12254.0,125.1637,125.1637,125.0584,125.1541,12254.0
2017-07-26 14:10:00,130.66,130.76,130.64,130.72,26282.0,125.1254,125.2212,125.1062,125.1828,26282.0
2017-07-26 14:15:00,130.73,130.81,130.67,130.76,19878.0,125.1924,125.269,125.135,125.2212,19878.0
2017-07-26 14:20:00,130.76,130.82,130.72,130.82,14208.0,125.2212,125.2786,125.1828,125.2786,14208.0
2017-07-26 14:25:00,130.8,130.98,130.78,130.87,49087.0,125.2595,125.4318,125.2403,125.3265,49087.0
2017-07-26 14:30:00,130.87,130.87,130.81,130.83,28127.0,125.3265,125.3265,125.269,125.2882,28127.0
2017-07-26 14:35:00,130.83,130.9,130.81,130.82,13847.0,125.2882,125.3552,125.269,125.2786,13847.0
2017-07-26 14:40:00,130.81,130.86,130.76,130.86,14347.0,125.269,125.3169,125.2212,125.3169,14347.0
2017-07-26 14:45:00,130.86,130.92,130.79,130.91,29019.0,125.3169,125.3744,125.2499,125.3648,29019.0
2017-07-26 14:50:00,130.92,130.92,130.85,130.88,24254.0,125.3744,125.3744,125.3073,125.3361,24254.0
2017-07-26 14:55:00,130.88,130.96,130.88,130.9,43338.0,125.3361,125.4127,125.3361,125.3552,43338.0
2017-07-26 15:00:00,130.91,130.96,130.84,130.96,35201.0,125.3648,125.4127,125.2978,125.4127,35201.0
2017-07-26 15:05:00,130.95,131.18,130.95,131.09,49698.0,125.4031,125.6234,125.4031,125.5372,49698.0
2017-07-26 15:10:00,131.09,131.15,131.01,131.12,33463.0,125.5372,125.5946,125.4606,125.5659,33463.0
2017-07-26 15:15:00,131.12,131.12,130.97,131.01,33580.0,125.5659,125.5659,125.4223,125.4606,33580.0
2017-07-26 15:20:00,131.03,131.15,131.02,131.06,45280.0,125.4797,125.5946,125.4701,125.5084,45280.0
2017-07-26 15:25:00,131.03,131.06,130.98,130.98,28451.0,125.4797,125.5084,125.4318,125.4318,28451.0
2017-07-26 15:30:00,130.98,131.04,130.93,130.95,41636.0,125.4318,125.4893,125.384,125.4031,41636.0
2017-07-26 15:35:00,130.94,130.98,130.85,130.96,38695.0,125.3935,125.4318,125.3073,125.4127,38695.0
2017-07-26 15:40:00,130.96,130.96,130.88,130.89,53701.0,125.4127,125.4127,125.3361,125.3456,53701.0
2017-07-26 15:45:00,130.89,130.9,130.7,130.82,101878.0,125.3456,125.3552,125.1637,125.2786,101878.0
2017-07-26 15:50:00,130.82,131.05,130.78,131.04,98056.0,125.2786,125.4989,125.2403,125.4893,98056.0
2017-07-26 15:55:00,131.03,131.13,130.97,131.07,162481.0,125.4797,125.5755,125.4223,125.518,162481.0
2017-07-27 09:30:00,132.0,132.2,131.58,131.7,163913.0,126.4086,126.6002,126.0064,126.1213,163913.0
2017-07-27 09:35:00,131.69,131.74,130.65,130.75,89456.0,126.1118,126.1596,125.1158,125.2116,89456.0
2017-07-27 09:40:00,130.65,131.5,130.65,131.4,76013.0,125.1158,125.9298,125.1158,125.834,76013.0
2017-07-27 09:45:00,131.4,131.5,130.2,130.22,87256.0,125.834,125.9298,124.6849,124.704,87256.0
2017-07-27 09:50:00,130.21,130.27,129.52,130.27,91736.0,124.6944,124.7519,124.0337,124.7519,91736.0
2017-07-27 09:55:00,130.3,130.37,129.67,129.89,42431.0,124.7806,124.8477,124.1773,124.388,42431.0
2017-07-27 10:00:00,129.89,130.11,128.89,129.36,115749.0,124.388,124.5987,123.4304,123.8805,115749.0
2017-07-27 10:05:00,129.39,130.06,129.35,130.06,59163.0,123.9092,124.5508,123.8709,124.5508,59163.0
2017-07-27 10:10:00,130.06,130.19,129.78,129.99,55289.0,124.5508,124.6753,124.2827,124.4838,55289.0
2017-07-27 10:15:00,130.0,130.01,129.8,129.91,17046.0,124.4933,124.5029,124.3018,124.4072,17046.0
2017-07-27 10:20:00,129.88,130.12,129.87,130.06,30509.0,124.3784,124.6083,124.3689,124.5508,30509.0
2017-07-27 10:25:00,130.06,130.29,130.06,130.17,21572.0,124.5508,124.7711,124.5508,124.6561,21572.0
2017-07-27 10:30:00,130.13,130.26,129.95,130.23,35603.0,124.6178,124.7423,124.4455,124.7136,35603.0
2017-07-27 10:35:00,130.24,130.38,130.08,130.28,74989.0,124.7232,124.8572,124.57,124.7615,74989.0
2017-07-27 10:40:00,130.28,130.38,130.02,130.24,39158.0,124.7615,124.8572,124.5125,124.7232,39158.0
2017-07-27 10:45:00,130.21,130.28,130.0,130.08,23333.0,124.6944,124.7615,124.4933,124.57,23333.0
2017-07-27 10:50:00,130.08,130.12,129.82,129.85,19823.0,124.57,124.6083,124.321,124.3497,19823.0
2017-07-27 10:55:00,129.84,129.87,129.58,129.62,29382.0,124.3401,124.3689,124.0911,124.1294,29382.0
2017-07-27 11:00:00,129.65,129.65,129.28,129.29,38678.0,124.1582,124.1582,123.8038,123.8134,38678.0
2017-07-27 11:05:00,129.29,129.4,129.1,129.33,33276.0,123.8134,123.9188,123.6315,123.8517,33276.0
2017-07-27 11:10:00,129.33,129.44,129.21,129.27,15394.0,123.8517,123.9571,123.7368,123.7943,15394.0
2017-07-27 11:15:00,129.33,129.33,129.14,129.18,22959.0,123.8517,123.8517,123.6698,123.7081,22959.0
2017-07-27 11:20:00,129.18,129.25,128.82,128.96,30130.0,123.7081,123.7751,123.3633,123.4974,30130.0
2017-07-27 11:25:00,128.98,129.11,128.94,128.95,28952.0,123.5165,123.641,123.4782,123.4878,28952.0
2017-07-27 11:30:00,128.98,129.0,128.93,128.99,29073.0,123.5165,123.5357,123.4687,123.5261,29073.0
2017-07-27 11:35:00,128.97,129.07,128.92,128.94,34216.0,123.507,123.6027,123.4591,123.4782,34216.0
2017-07-27 11:40:00,128.93,128.95,128.82,128.9,28331.0,123.4687,123.4878,123.3633,123.4399,28331.0
2017-07-27 11:45:00,128.86,128.94,128.85,128.94,12528.0,123.4016,123.4782,123.3921,123.4782,12528.0
2017-07-27 11:50:00,128.94,129.29,128.91,129.16,25069.0,123.4782,123.8134,123.4495,123.6889,25069.0
2017-07-27 11:55:00,129.14,129.18,128.91,128.93,24968.0,123.6698,123.7081,123.4495,123.4687,24968.0
2017-07-27 12:00:00,128.94,128.94,128.66,128.76,21402.0,123.4782,123.4782,123.2101,123.3059,21402.0
2017-07-27 12:05:00,128.75,128.87,128.75,128.83,12579.0,123.2963,123.4112,123.2963,123.3729,12579.0
2017-07-27 12:10:00,128.87,128.95,128.83,128.89,19827.0,123.4112,123.4878,123.3729,123.4304,19827.0
2017-07-27 12:15:00,128.88,128.89,128.74,128.77,19745.0,123.4208,123.4304,123.2867,123.3154,19745.0
2017-07-27 12:20:00,128.77,129.08,128.77,128.95,25370.0,123.3154,123.6123,123.3154,123.4878,25370.0
2017-07-27 12:25:00,128.95,129.02,128.86,128.86,19730.0,123.4878,123.5549,123.4016,123.4016,19730.0
2017-07-27 12:30:00,128.86,128.87,128.56,128.56,22896.0,123.4016,123.4112,123.1143,123.1143,22896.0
2017-07-27 12:35:00,128.58,128.6,128.29,128.33,36371.0,123.1335,123.1526,122.8558,122.8941,36371.0
2017-07-27 12:40:00,128.33,128.33,127.96,128.22,52153.0,122.8941,122.8941,122.5398,122.7887,52153.0
2017-07-27 12:45:00,128.25,128.29,128.17,128.27,27999.0,122.8175,122.8558,122.7409,122.8366,27999.0
2017-07-27 12:50:00,128.28,128.37,128.19,128.21,23616.0,122.8462,122.9324,122.76,122.7792,23616.0
2017-07-27 12:55:00,128.18,128.18,127.68,127.95,28554.0,122.7504,122.7504,122.2716,122.5302,28554.0
2017-07-27 13:00:00,127.94,128.08,127.91,128.0,32191.0,122.5206,122.6547,122.4919,122.5781,32191.0
2017-07-27 13:05:00,127.96,128.06,127.87,127.91,25478.0,122.5398,122.6355,122.4536,122.4919,25478.0
2017-07-27 13:10:00,127.93,127.98,127.72,127.76,19703.0,122.511,122.5589,122.3099,122.3482,19703.0
2017-07-27 13:15:00,127.74,127.75,127.35,127.45,62206.0,122.3291,122.3387,121.9556,122.0514,62206.0
2017-07-27 13:20:00,127.43,127.45,126.89,126.89,49635.0,122.0322,122.0514,121.5151,121.5151,49635.0
2017-07-27 13:25:00,126.88,127.03,126.77,126.89,45872.0,121.5055,121.6491,121.4002,121.5151,45872.0
2017-07-27 13:30:00,126.87,126.91,126.58,126.61,94318.0,121.4959,121.5342,121.2182,121.2469,94318.0
2017-07-27 13:35:00,126.61,126.95,126.55,126.87,74248.0,121.2469,121.5725,121.1895,121.4959,74248.0
2017-07-27 13:40:00,126.85,127.87,126.84,127.78,55522.0,121.4768,122.4536,121.4672,122.3674,55522.0
2017-07-27 13:45:00,127.77,127.88,127.61,127.67,45197.0,122.3578,122.4631,122.2046,122.262,45197.0
2017-07-27 13:50:00,127.67,127.87,127.6,127.83,71585.0,122.262,122.4536,122.195,122.4153,71585.0
2017-07-27 13:55:00,127.9,127.98,127.59,127.76,41792.0,122.4823,122.5589,122.1854,122.3482,41792.0
2017-07-27 14:00:00,127.76,128.2,127.73,127.96,77039.0,122.3482,122.7696,122.3195,122.5398,77039.0
2017-07-27 14:05:00,127.95,128.45,127.89,128.45,45732.0,122.5302,123.009,122.4727,123.009,45732.0
2017-07-27 14:10:00,128.49,128.54,128.29,128.39,36765.0,123.0473,123.0952,122.8558,122.9515,36765.0
2017-07-27 14:15:00,128.39,128.67,128.36,128.47,31351.0,122.9515,123.2197,122.9228,123.0282,31351.0
2017-07-27 14:20:00,128.47,128.51,127.96,127.98,49999.0,123.0282,123.0665,122.5398,122.5589,49999.0
2017-07-27 14:25:00,127.96,128.27,127.93,128.2,36166.0,122.5398,122.8366,122.511,122.7696,36166.0
2017-07-27 14:30:00,128.19,128.3,128.1,128.1,24068.0,122.76,122.8654,122.6738,122.6738,24068.0
2017-07-27 14:35:00,128.16,128.57,128.13,128.51,43624.0,122.7313,123.1239,122.7026,123.0665,43624.0
2017-07-27 14:40:00,128.52,128.52,128.22,128.39,23792.0,123.076,123.076,122.7887,122.9515,23792.0
2017-07-27 14:45:00,128.36,128.53,128.35,128.43,39095.0,122.9228,123.0856,122.9132,122.9898,39095.0
2017-07-27 14:50:00,128.44,128.75,128.43,128.52,55524.0,122.9994,123.2963,122.9898,123.076,55524.0
2017-07-27 14:55:00,128.56,128.74,128.55,128.72,37560.0,123.1143,123.2867,123.1048,123.2676,37560.0
2017-07-27 15:00:00,128.71,128.74,128.53,128.53,45937.0,123.258,123.2867,123.0856,123.0856,45937.0
2017-07-27 15:05:00,128.56,128.72,128.44,128.56,25724.0,123.1143,123.2676,122.9994,123.1143,25724.0
2017-07-27 15:10:00,128.5,128.62,128.48,128.58,57955.0,123.0569,123.1718,123.0377,123.1335,57955.0
2017-07-27 15:15:00,128.62,128.77,128.52,128.53,33392.0,123.1718,123.3154,123.076,123.0856,33392.0
2017-07-27 15:20:00,128.51,128.79,128.51,128.75,92128.0,123.0665,123.3346,123.0665,123.2963,92128.0
2017-07-27 15:25:00,128.75,128.84,128.66,128.77,47276.0,123.2963,123.3825,123.2101,123.3154,47276.0
2017-07-27 15:30:00,128.77,129.01,128.73,128.91,62926.0,123.3154,123.5453,123.2771,123.4495,62926.0
2017-07-27 15:35:00,128.91,129.12,128.9,129.09,59723.0,123.4495,123.6506,123.4399,123.6219,59723.0
2017-07-27 15:40:00,129.08,129.08,128.85,128.89,117513.0,123.6123,123.6123,123.3921,123.4304,117513.0
2017-07-27 15:45:00,128.88,128.88,128.67,128.69,104380.0,123.4208,123.4208,123.2197,123.2388,104380.0
2017-07-27 15:50:00,128.71,128.96,128.7,128.85,118392.0,123.258,123.4974,123.2484,123.3921,118392.0
2017-07-27 15:55:00,128.85,129.03,128.75,129.0,244264.0,123.3921,123.5644,123.2963,123.5357,244264.0
2017-07-28 09:30:00,128.96,129.99,128.68,128.93,130331.0,123.4974,124.4838,123.2293,123.4687,130331.0
2017-07-28 09:35:00,128.99,129.28,128.85,129.15,52902.0,123.5261,123.8038,123.3921,123.6793,52902.0
2017-07-28 09:40:00,129.11,129.58,129.06,129.39,39349.0,123.641,124.0911,123.5932,123.9092,39349.0
2017-07-28 09:45:00,129.37,129.47,129.17,129.17,57424.0,123.89,123.9858,123.6985,123.6985,57424.0
2017-07-28 09:50:00,129.18,129.44,128.98,129.01,57672.0,123.7081,123.9571,123.5165,123.5453,57672.0
2017-07-28 09:55:00,129.02,129.18,128.99,129.04,29476.0,123.5549,123.7081,123.5261,123.574,29476.0
2017-07-28 10:00:00,129.04,129.46,129.03,129.44,36987.0,123.574,123.9762,123.5644,123.9571,36987.0
2017-07-28 10:05:00,129.43,129.43,129.11,129.24,32197.0,123.9475,123.9475,123.641,123.7655,32197.0
2017-07-28 10:10:00,129.24,129.26,128.97,129.22,21726.0,123.7655,123.7847,123.507,123.7464,21726.0
2017-07-28 10:15:00,129.21,129.33,129.07,129.12,22755.0,123.7368,123.8517,123.6027,123.6506,22755.0
2017-07-28 10:20:00,129.16,129.29,128.97,129.06,63683.0,123.6889,123.8134,123.507,123.5932,63683.0
2017-07-28 10:25:00,129.07,129.2,128.75,128.93,58599.0,123.6027,123.7272,123.2963,123.4687,58599.0
2017-07-28 10:30:00,128.94,128.94,128.66,128.71,172210.0,123.4782,123.4782,123.2101,123.258,172210.0
2017-07-28 10:35:00,128.75,128.93,128.72,128.83,79144.0,123.2963,123.4687,123.2676,123.3729,79144.0
2017-07-28 10:40:00,128.83,128.96,128.78,128.89,47434.0,123.3729,123.4974,123.325,123.4304,47434.0
2017-07-28 10:45:00,128.91,128.94,128.62,128.67,40805.0,123.4495,123.4782,123.1718,123.2197,40805.0
2017-07-28 10:50:00,128.66,128.7,128.55,128.63,32715.0,123.2101,123.2484,123.1048,123.1814,32715.0
2017-07-28 10:55:00,128.6,128.63,128.5,128.5,43260.0,123.1526,123.1814,123.0569,123.0569,43260.0
2017-07-28 11:00:00,128.49,128.83,128.49,128.75,38828.0,123.0473,123.3729,123.0473,123.2963,38828.0
2017-07-28 11:05:00,128.76,128.88,128.66,128.88,39656.0,123.3059,123.4208,123.2101,123.4208,39656.0
2017-07-28 11:10:00,128.84,128.9,128.77,128.83,29906.0,123.3825,123.4399,123.3154,123.3729,29906.0
2017-07-28 11:15:00,128.85,128.94,128.76,128.78,31466.0,123.3921,123.4782,123.3059,123.325,31466.0
2017-07-28 11:20:00,128.75,128.85,128.7,128.72,34940.0,123.2963,123.3921,123.2484,123.2676,34940.0
2017-07-28 11:25:00,128.72,128.75,128.37,128.42,60671.0,123.2676,123.2963,122.9324,122.9803,60671.0
2017-07-28 11:30:00,128.4,128.81,128.39,128.75,43730.0,122.9611,123.3538,122.9515,123.2963,43730.0
2017-07-28 11:35:00,128.75,128.8,128.66,128.75,43805.0,123.2963,123.3442,123.2101,123.2963,43805.0
2017-07-28 11:40:00,128.75,128.76,128.54,128.54,24705.0,123.2963,123.3059,123.0952,123.0952,24705.0
2017-07-28 11:45:00,128.5,128.52,128.13,128.15,63225.0,123.0569,123.076,122.7026,122.7217,63225.0
2017-07-28 11:50:00,128.17,128.34,128.13,128.19,49048.0,122.7409,122.9037,122.7026,122.76,49048.0
2017-07-28 11:55:00,128.19,128.5,128.19,128.32,26507.0,122.76,123.0569,122.76,122.8845,26507.0
2017-07-28 12:00:00,128.37,128.38,128.2,128.2,41682.0,122.9324,122.942,122.7696,122.7696,41682.0
2017-07-28 12:05:00,128.2,128.26,128.14,128.15,41185.0,122.7696,122.827,122.7121,122.7217,41185.0
2017-07-28 12:10:00,128.14,128.15,127.93,128.02,55995.0,122.7121,122.7217,122.511,122.5972,55995.0
2017-07-28 12:15:00,128.0,128.26,128.0,128.19,32657.0,122.5781,122.827,122.5781,122.76,32657.0
2017-07-28 12:20:00,128.21,128.21,128.06,128.08,26968.0,122.7792,122.7792,122.6355,122.6547,26968.0
2017-07-28 12:25:00,128.1,128.15,128.08,128.11,38567.0,122.6738,122.7217,122.6547,122.6834,38567.0
2017-07-28 12:30:00,128.11,128.29,128.1,128.23,35212.0,122.6834,122.8558,122.6738,122.7983,35212.0
2017-07-28 12:35:00,128.23,128.44,128.22,128.38,43569.0,122.7983,122.9994,122.7887,122.942,43569.0
2017-07-28 12:40:00,128.38,128.52,128.33,128.33,25022.0,122.942,123.076,122.8941,122.8941,25022.0
2017-07-28 12:45:00,128.34,128.35,128.26,128.35,23085.0,122.9037,122.9132,122.827,122.9132,23085.0
2017-07-28 12:50:00,128.35,128.52,128.34,128.35,22972.0,122.9132,123.076,122.9037,122.9132,22972.0
2017-07-28 12:55:00,128.34,128.49,128.34,128.38,25112.0,122.9037,123.0473,122.9037,122.942,25112.0
2017-07-28 13:00:00,128.37,128.48,128.36,128.42,22011.0,122.9324,123.0377,122.9228,122.9803,22011.0
2017-07-28 13:05:00,128.42,128.42,128.36,128.39,15661.0,122.9803,122.9803,122.9228,122.9515,15661.0
2017-07-28 13:10:00,128.41,128.41,128.24,128.24,26761.0,122.9707,122.9707,122.8079,122.8079,26761.0
2017-07-28 13:15:00,128.26,128.36,128.24,128.27,27182.0,122.827,122.9228,122.8079,122.8366,27182.0
2017-07-28 13:20:00,128.28,128.42,128.28,128.31,18310.0,122.8462,122.9803,122.8462,122.8749,18310.0
2017-07-28 13:25:00,128.29,128.36,128.29,128.29,23182.0,122.8558,122.9228,122.8558,122.8558,23182.0
2017-07-28 13:30:00,128.3,128.3,128.23,128.27,24636.0,122.8654,122.8654,122.7983,122.8366,24636.0
2017-07-28 13:35:00,128.27,128.31,128.25,128.27,17040.0,122.8366,122.8749,122.8175,122.8366,17040.0
2017-07-28 13:40:00,128.27,128.29,128.22,128.29,24456.0,122.8366,122.8558,122.7887,122.8558,24456.0
2017-07-28 13:45:00,128.28,128.32,128.25,128.25,28428.0,122.8462,122.8845,122.8175,122.8175,28428.0
2017-07-28 13:50:00,128.26,128.32,128.25,128.29,22442.0,122.827,122.8845,122.8175,122.8558,22442.0
2017-07-28 13:55:00,128.3,128.31,128.23,128.26,23584.0,122.8654,122.8749,122.7983,122.827,23584.0
2017-07-28 14:00:00,128.26,128.37,128.25,128.33,27528.0,122.827,122.9324,122.8175,122.8941,27528.0
2017-07-28 14:05:00,128.33,128.34,128.14,128.16,37684.0,122.8941,122.9037,122.7121,122.7313,37684.0
2017-07-28 14:10:00,128.16,128.18,128.07,128.1,47312.0,122.7313,122.7504,122.6451,122.6738,47312.0
2017-07-28 14:15:00,128.09,128.15,128.05,128.13,27408.0,122.6642,122.7217,122.6259,122.7026,27408.0
2017-07-28 14:20:00,128.13,128.13,128.04,128.06,18097.0,122.7026,122.7026,122.6164,122.6355,18097.0
2017-07-28 14:25:00,128.05,128.05,127.96,127.98,29190.0,122.6259,122.6259,122.5398,122.5589,29190.0
2017-07-28 14:30:00,127.98,128.03,127.95,128.01,29993.0,122.5589,122.6068,122.5302,122.5876,29993.0
2017-07-28 14:35:00,128.02,128.17,128.02,128.12,23066.0,122.5972,122.7409,122.5972,122.693,23066.0
2017-07-28 14:40:00,128.14,128.21,128.1,128.1,23460.0,122.7121,122.7792,122.6738,122.6738,23460.0
2017-07-28 14:45:00,128.11,128.13,127.94,127.95,43084.0,122.6834,122.7026,122.5206,122.5302,43084.0
2017-07-28 14:50:00,127.96,127.96,127.88,127.88,43245.0,122.5398,122.5398,122.4631,122.4631,43245.0
2017-07-28 14:55:00,127.91,127.98,127.85,127.85,37698.0,122.4919,122.5589,122.4344,122.4344,37698.0
2017-07-28 15:00:00,127.85,127.97,127.83,127.89,264505.0,122.4344,122.5493,122.4153,122.4727,264505.0
2017-07-28 15:05:00,127.88,127.96,127.87,127.9,58071.0,122.4631,122.5398,122.4536,122.4823,58071.0
2017-07-28 15:10:00,127.91,128.0,127.82,127.83,43560.0,122.4919,122.5781,122.4057,122.4153,43560.0
2017-07-28 15:15:00,127.83,127.83,127.53,127.62,103829.0,122.4153,122.4153,122.128,122.2142,103829.0
2017-07-28 15:20:00,127.63,127.69,127.54,127.68,75368.0,122.2237,122.2812,122.1375,122.2716,75368.0
2017-07-28 15:25:00,127.68,127.69,127.5,127.5,68302.0,122.2716,122.2812,122.0992,122.0992,68302.0
2017-07-28 15:30:00,127.52,127.52,127.35,127.36,105361.0,122.1184,122.1184,121.9556,121.9652,105361.0
2017-07-28 15:35:00,127.35,127.77,127.31,127.69,102173.0,121.9556,122.3578,121.9173,122.2812,102173.0
2017-07-28 15:40:00,127.68,127.69,127.4,127.68,144720.0,122.2716,122.2812,122.0035,122.2716,144720.0
2017-07-28 15:45:00,127.69,127.75,127.51,127.64,208793.0,122.2812,122.3387,122.1088,122.2333,208793.0
2017-07-28 15:50:00,127.64,127.98,127.64,127.97,142390.0,122.2333,122.5589,122.2333,122.5493,142390.0
2017-07-28 15:55:00,127.96,128.07,127.79,127.9,360376.0,122.5398,122.6451,122.377,122.4823,360376.0
2017-07-31 09:30:00,128.0,128.31,127.98,128.3,74498.0,122.5781,122.8749,122.5589,122.8654,74498.0
2017-07-31 09:35:00,128.33,128.43,128.22,128.32,32656.0,122.8941,122.9898,122.7887,122.8845,32656.0
2017-07-31 09:40:00,128.34,128.36,128.08,128.09,34355.0,122.9037,122.9228,122.6547,122.6642,34355.0
2017-07-31 09:45:00,128.07,128.16,127.98,128.07,36558.0,122.6451,122.7313,122.5589,122.6451,36558.0
2017-07-31 09:50:00,128.05,128.08,127.71,127.85,35903.0,122.6259,122.6547,122.3003,122.4344,35903.0
2017-07-31 09:55:00,127.86,128.02,127.69,127.74,28436.0,122.444,122.5972,122.2812,122.3291,28436.0
2017-07-31 10:00:00,127.7,127.73,127.4,127.5,47328.0,122.2908,122.3195,122.0035,122.0992,47328.0
2017-07-31 10:05:00,127.51,127.63,127.49,127.6,46824.0,122.1088,122.2237,122.0897,122.195,46824.0
2017-07-31 10:10:00,127.6,127.83,127.54,127.83,26689.0,122.195,122.4153,122.1375,122.4153,26689.0
2017-07-31 10:15:00,127.84,127.96,127.78,127.85,14354.0,122.4248,122.5398,122.3674,122.4344,14354.0
2017-07-31 10:20:00,127.85,127.96,127.79,127.83,18444.0,122.4344,122.5398,122.377,122.4153,18444.0
2017-07-31 10:25:00,127.87,127.9,127.67,127.67,80837.0,122.4536,122.4823,122.262,122.262,80837.0
2017-07-31 10:30:00,127.66,127.72,127.54,127.72,24974.0,122.2525,122.3099,122.1375,122.3099,24974.0
2017-07-31 10:35:00,127.71,127.72,127.54,127.62,18426.0,122.3003,122.3099,122.1375,122.2142,18426.0
2017-07-31 10:40:00,127.64,127.8,127.64,127.74,18656.0,122.2333,122.3865,122.2333,122.3291,18656.0
2017-07-31 10:45:00,127.74,127.94,127.72,127.92,16419.0,122.3291,122.5206,122.3099,122.5015,16419.0
2017-07-31 10:50:00,127.94,127.94,127.74,127.88,30404.0,122.5206,122.5206,122.3291,122.4631,30404.0
2017-07-31 10:55:00,127.89,128.05,127.89,127.95,30185.0,122.4727,122.6259,122.4727,122.5302,30185.0
2017-07-31 11:00:00,127.94,128.02,127.9,127.91,58178.0,122.5206,122.5972,122.4823,122.4919,58178.0
2017-07-31 11:05:00,127.92,127.99,127.89,127.97,35453.0,122.5015,122.5685,122.4727,122.5493,35453.0
2017-07-31 11:10:00,127.97,128.0,127.88,127.9,33484.0,122.5493,122.5781,122.4631,122.4823,33484.0
2017-07-31 11:15:00,127.91,128.01,127.9,127.95,27570.0,122.4919,122.5876,122.4823,122.5302,27570.0
2017-07-31 11:20:00,127.94,127.96,127.83,127.84,14052.0,122.5206,122.5398,122.4153,122.4248,14052.0
2017-07-31 11:25:00,127.85,127.9,127.81,127.85,18050.0,122.4344,122.4823,122.3961,122.4344,18050.0
2017-07-31 11:30:00,127.88,128.0,127.88,127.93,11114.0,122.4631,122.5781,122.4631,122.511,11114.0
2017-07-31 11:35:00,127.92,128.0,127.92,127.98,15927.0,122.5015,122.5781,122.5015,122.5589,15927.0
2017-07-31 11:40:00,127.99,128.06,127.99,128.0,28237.0,122.5685,122.6355,122.5685,122.5781,28237.0
2017-07-31 11:45:00,128.02,128.02,127.97,127.98,16606.0,122.5972,122.5972,122.5493,122.5589,16606.0
2017-07-31 11:50:00,127.98,128.01,127.95,127.99,15326.0,122.5589,122.5876,122.5302,122.5685,15326.0
2017-07-31 11:55:00,128.0,128.0,127.93,127.95,12687.0,122.5781,122.5781,122.511,122.5302,12687.0
2017-07-31 12:00:00,127.93,128.0,127.9,127.95,15585.0,122.511,122.5781,122.4823,122.5302,15585.0
2017-07-31 12:05:00,127.96,128.0,127.86,128.0,17265.0,122.5398,122.5781,122.444,122.5781,17265.0
2017-07-31 12:10:00,128.0,128.01,127.91,127.92,11397.0,122.5781,122.5876,122.4919,122.5015,11397.0
2017-07-31 12:15:00,127.92,128.03,127.9,128.03,11899.0,122.5015,122.6068,122.4823,122.6068,11899.0
2017-07-31 12:20:00,128.0,128.1,127.98,128.1,9341.0,122.5781,122.6738,122.5589,122.6738,9341.0
2017-07-31 12:25:00,128.11,128.21,128.09,128.15,21771.0,122.6834,122.7792,122.6642,122.7217,21771.0
2017-07-31 12:30:00,128.16,128.17,128.1,128.15,13353.0,122.7313,122.7409,122.6738,122.7217,13353.0
2017-07-31 12:35:00,128.14,128.16,128.1,128.1,9300.0,122.7121,122.7313,122.6738,122.6738,9300.0
2017-07-31 12:40:00,128.1,128.24,128.1,128.23,21583.0,122.6738,122.8079,122.6738,122.7983,21583.0
2017-07-31 12:45:00,128.24,128.29,128.16,128.16,47716.0,122.8079,122.8558,122.7313,122.7313,47716.0
2017-07-31 12:50:00,128.17,128.21,128.04,128.12,13878.0,122.7409,122.7792,122.6164,122.693,13878.0
2017-07-31 12:55:00,128.14,128.2,128.13,128.13,7998.0,122.7121,122.7696,122.7026,122.7026,7998.0
2017-07-31 13:00:00,128.14,128.21,128.06,128.16,20013.0,122.7121,122.7792,122.6355,122.7313,20013.0
2017-07-31 13:05:00,128.16,128.18,128.08,128.15,12390.0,122.7313,122.7504,122.6547,122.7217,12390.0
2017-07-31 13:10:00,128.17,128.17,128.08,128.12,15734.0,122.7409,122.7409,122.6547,122.693,15734.0
2017-07-31 13:15:00,128.11,128.3,128.1,128.3,34688.0,122.6834,122.8654,122.6738,122.8654,34688.0
2017-07-31 13:20:00,128.31,128.34,128.24,128.24,19601.0,122.8749,122.9037,122.8079,122.8079,19601.0
2017-07-31 13:25:00,128.26,128.36,128.22,128.33,17175.0,122.827,122.9228,122.7887,122.8941,17175.0
2017-07-31 13:30:00,128.33,128.36,128.29,128.31,13213.0,122.8941,122.9228,122.8558,122.8749,13213.0
2017-07-31 13:35:00,128.31,128.32,128.23,128.28,23465.0,122.8749,122.8845,122.7983,122.8462,23465.0
2017-07-31 13:40:00,128.27,128.32,128.26,128.31,18435.0,122.8366,122.8845,122.827,122.8749,18435.0
2017-07-31 13:45:00,128.31,128.45,128.31,128.43,11768.0,122.8749,123.009,122.8749,122.9898,11768.0
2017-07-31 13:50:00,128.41,128.41,128.33,128.39,13374.0,122.9707,122.9707,122.8941,122.9515,13374.0
2017-07-31 13:55:00,128.39,128.4,128.35,128.39,15084.0,122.9515,122.9611,122.9132,122.9515,15084.0
2017-07-31 14:00:00,128.39,128.39,128.26,128.27,21115.0,122.9515,122.9515,122.827,122.8366,21115.0
2017-07-31 14:05:00,128.27,128.28,128.14,128.15,26502.0,122.8366,122.8462,122.7121,122.7217,26502.0
2017-07-31 14:10:00,128.15,128.2,128.1,128.19,19180.0,122.7217,122.7696,122.6738,122.76,19180.0
2017-07-31 14:15:00,128.2,128.29,128.18,128.26,13656.0,122.7696,122.8558,122.7504,122.827,13656.0
2017-07-31 14:20:00,128.27,128.27,128.1,128.15,46248.0,122.8366,122.8366,122.6738,122.7217,46248.0
2017-07-31 14:25:00,128.15,128.16,128.03,128.03,21266.0,122.7217,122.7313,122.6068,122.6068,21266.0
2017-07-31 14:30:00,128.03,128.06,127.99,128.01,25811.0,122.6068,122.6355,122.5685,122.5876,25811.0
2017-07-31 14:35:00,128.01,128.01,127.86,127.9,24406.0,122.5876,122.5876,122.444,122.4823,24406.0
2017-07-31 14:40:00,127.93,127.98,127.91,127.91,15317.0,122.511,122.5589,122.4919,122.4919,15317.0
2017-07-31 14:45:00,127.9,127.9,127.82,127.87,17082.0,122.4823,122.4823,122.4057,122.4536,17082.0
2017-07-31 14:50:00,127.88,127.9,127.85,127.9,17561.0,122.4631,122.4823,122.4344,122.4823,17561.0
2017-07-31 14:55:00,127.9,127.94,127.87,127.91,14558.0,122.4823,122.5206,122.4536,122.4919,14558.0
2017-07-31 15:00:00,127.92,127.97,127.9,127.94,17971.0,122.5015,122.5493,122.4823,122.5206,17971.0
2017-07-31 15:05:00,127.95,127.97,127.9,127.94,15320.0,122.5302,122.5493,122.4823,122.5206,15320.0
2017-07-31 15:10:00,127.94,128.0,127.91,127.96,20812.0,122.5206,122.5781,122.4919,122.5398,20812.0
2017-07-31 15:15:00,127.96,128.02,127.95,128.01,25138.0,122.5398,122.5972,122.5302,122.5876,25138.0
2017-07-31 15:20:00,128.01,128.03,127.96,128.02,21881.0,122.5876,122.6068,122.5398,122.5972,21881.0
2017-07-31 15:25:00,128.02,128.1,128.0,128.1,22493.0,122.5972,122.6738,122.5781,122.6738,22493.0
2017-07-31 15:30:00,128.12,128.15,128.09,128.09,54307.0,122.693,122.7217,122.6642,122.6642,54307.0
2017-07-31 15:35:00,128.1,128.13,128.06,128.13,134031.0,122.6738,122.7026,122.6355,122.7026,134031.0
2017-07-31 15:40:00,128.12,128.18,128.1,128.18,86557.0,122.693,122.7504,122.6738,122.7504,86557.0
2017-07-31 15:45:00,128.18,128.18,128.04,128.09,60745.0,122.7504,122.7504,122.6164,122.6642,60745.0
2017-07-31 15:50:00,128.09,128.1,127.9,127.9,104145.0,122.6642,122.6738,122.4823,122.4823,104145.0
2017-07-31 15:55:00,127.91,127.97,127.79,127.88,210856.0,122.4919,122.5493,122.377,122.4631,210856.0
2017-08-01 09:30:00,128.6,128.88,128.5,128.67,134593.0,123.1526,123.4208,123.0569,123.2197,134593.0
2017-08-01 09:35:00,128.67,128.99,128.62,128.98,75555.0,123.2197,123.5261,123.1718,123.5165,75555.0
2017-08-01 09:40:00,128.97,128.98,128.57,128.65,85297.0,123.507,123.5165,123.1239,123.2005,85297.0
2017-08-01 09:45:00,128.64,128.84,128.55,128.66,41808.0,123.191,123.3825,123.1048,123.2101,41808.0
2017-08-01 09:50:00,128.67,128.73,128.51,128.58,41647.0,123.2197,123.2771,123.0665,123.1335,41647.0
2017-08-01 09:55:00,128.59,128.7,128.53,128.55,37734.0,123.1431,123.2484,123.0856,123.1048,37734.0
2017-08-01 10:00:00,128.57,128.86,128.53,128.8,51262.0,123.1239,123.4016,123.0856,123.3442,51262.0
2017-08-01 10:05:00,128.8,128.82,128.68,128.72,20744.0,123.3442,123.3633,123.2293,123.2676,20744.0
2017-08-01 10:10:00,128.72,128.8,128.7,128.79,21422.0,123.2676,123.3442,123.2484,123.3346,21422.0
2017-08-01 10:15:00,128.82,128.87,128.72,128.72,21452.0,123.3633,123.4112,123.2676,123.2676,21452.0
2017-08-01 10:20:00,128.72,128.72,128.56,128.61,28320.0,123.2676,123.2676,123.1143,123.1622,28320.0
2017-08-01 10:25:00,128.59,128.68,128.57,128.67,25229.0,123.1431,123.2293,123.1239,123.2197,25229.0
2017-08-01 10:30:00,128.68,128.71,128.56,128.58,23934.0,123.2293,123.258,123.1143,123.1335,23934.0
2017-08-01 10:35:00,128.6,128.73,128.6,128.72,16014.0,123.1526,123.2771,123.1526,123.2676,16014.0
2017-08-01 10:40:00,128.71,128.91,128.71,128.91,116826.0,123.258,123.4495,123.258,123.4495,116826.0
2017-08-01 10:45:00,128.92,128.98,128.85,128.97,25555.0,123.4591,123.5165,123.3921,123.507,25555.0
2017-08-01 10:50:00,128.97,129.04,128.96,129.01,41372.0,123.507,123.574,123.4974,123.5453,41372.0
2017-08-01 10:55:00,129.0,129.11,128.99,129.0,39127.0,123.5357,123.641,123.5261,123.5357,39127.0
2017-08-01 11:00:00,129.0,129.09,128.98,129.09,42949.0,123.5357,123.6219,123.5165,123.6219,42949.0
2017-08-01 11:05:00,129.08,129.1,128.95,128.98,36488.0,123.6123,123.6315,123.4878,123.5165,36488.0
2017-08-01 11:10:00,128.97,129.01,128.87,128.9,34943.0,123.507,123.5453,123.4112,123.4399,34943.0
2017-08-01 11:15:00,128.9,129.01,128.89,128.99,33922.0,123.4399,123.5453,123.4304,123.5261,33922.0
2017-08-01 11:20:00,128.99,129.0,128.9,128.91,49687.0,123.5261,123.5357,123.4399,123.4495,49687.0
2017-08-01 11:25:00,128.91,128.95,128.77,128.79,45243.0,123.4495,123.4878,123.3154,123.3346,45243.0
2017-08-01 11:30:00,128.8,128.84,128.73,128.83,30365.0,123.3442,123.3825,123.2771,123.3729,30365.0
2017-08-01 11:35:00,128.83,128.89,128.82,128.87,48707.0,123.3729,123.4304,123.3633,123.4112,48707.0
2017-08-01 11:40:00,128.88,128.91,128.81,128.89,16545.0,123.4208,123.4495,123.3538,123.4304,16545.0
2017-08-01 11:45:00,128.89,129.05,128.89,129.02,27382.0,123.4304,123.5836,123.4304,123.5549,27382.0
2017-08-01 11:50:00,129.0,129.09,128.98,129.08,29507.0,123.5357,123.6219,123.5165,123.6123,29507.0
2017-08-01 11:55:00,129.08,129.23,129.07,129.22,55012.0,123.6123,123.756,123.6027,123.7464,55012.0
2017-08-01 12:00:00,129.23,129.27,129.1,129.14,31787.0,123.756,123.7943,123.6315,123.6698,31787.0
2017-08-01 12:05:00,129.15,129.2,129.14,129.2,18906.0,123.6793,123.7272,123.6698,123.7272,18906.0
2017-08-01 12:10:00,129.2,129.26,129.19,129.25,22819.0,123.7272,123.7847,123.7177,123.7751,22819.0
2017-08-01 12:15:00,129.25,129.28,129.22,129.24,21053.0,123.7751,123.8038,123.7464,123.7655,21053.0
2017-08-01 12:20:00,129.27,129.28,129.25,129.25,20128.0,123.7943,123.8038,123.7751,123.7751,20128.0
2017-08-01 12:25:00,129.25,129.25,129.17,129.2,18122.0,123.7751,123.7751,123.6985,123.7272,18122.0
2017-08-01 12:30:00,129.19,129.2,129.18,129.19,21700.0,123.7177,123.7272,123.7081,123.7177,21700.0
2017-08-01 12:35:00,129.18,129.26,129.17,129.26,30637.0,123.7081,123.7847,123.6985,123.7847,30637.0
2017-08-01 12:40:00,129.27,129.29,129.25,129.25,46718.0,123.7943,123.8134,123.7751,123.7751,46718.0
2017-08-01 12:45:00,129.25,129.32,129.24,129.3,33125.0,123.7751,123.8421,123.7655,123.823,33125.0
2017-08-01 12:50:00,129.3,129.47,129.3,129.47,29350.0,123.823,123.9858,123.823,123.9858,29350.0
2017-08-01 12:55:00,129.46,129.5,129.37,129.39,24423.0,123.9762,124.0145,123.89,123.9092,24423.0
2017-08-01 13:00:00,129.39,129.6,129.38,129.52,38720.0,123.9092,124.1103,123.8996,124.0337,38720.0
2017-08-01 13:05:00,129.5,129.69,129.5,129.67,34663.0,124.0145,124.1965,124.0145,124.1773,34663.0
2017-08-01 13:10:00,129.67,129.73,129.63,129.73,26359.0,124.1773,124.2348,124.139,124.2348,26359.0
2017-08-01 13:15:00,129.73,129.73,129.6,129.6,24332.0,124.2348,124.2348,124.1103,124.1103,24332.0
2017-08-01 13:20:00,129.6,129.76,129.6,129.76,24648.0,124.1103,124.2635,124.1103,124.2635,24648.0
2017-08-01 13:25:00,129.74,129.85,129.72,129.85,44697.0,124.2444,124.3497,124.2252,124.3497,44697.0
2017-08-01 13:30:00,129.84,129.98,129.8,129.8,56837.0,124.3401,124.4742,124.3018,124.3018,56837.0
2017-08-01 13:35:00,129.8,129.82,129.78,129.8,24824.0,124.3018,124.321,124.2827,124.3018,24824.0
2017-08-01 13:40:00,129.81,129.81,129.59,129.63,87327.0,124.3114,124.3114,124.1007,124.139,87327.0
2017-08-01 13:45:00,129.63,129.74,129.63,129.71,47684.0,124.139,124.2444,124.139,124.2156,47684.0
2017-08-01 13:50:00,129.7,129.75,129.57,129.58,26608.0,124.2061,124.2539,124.0816,124.0911,26608.0
2017-08-01 13:55:00,129.57,129.59,129.51,129.59,22071.0,124.0816,124.1007,124.0241,124.1007,22071.0
2017-08-01 14:00:00,129.59,129.6,129.57,129.58,37264.0,124.1007,124.1103,124.0816,124.0911,37264.0
2017-08-01 14:05:00,129.58,129.61,129.55,129.56,29297.0,124.0911,124.1199,124.0624,124.072,29297.0
2017-08-01 14:10:00,129.56,129.56,129.47,129.55,23101.0,124.072,124.072,123.9858,124.0624,23101.0
2017-08-01 14:15:00,129.55,129.73,129.55,129.67,44030.0,124.0624,124.2348,124.0624,124.1773,44030.0
2017-08-01 14:20:00,129.66,129.71,129.65,129.71,25391.0,124.1677,124.2156,124.1582,124.2156,25391.0
2017-08-01 14:25:00,129.69,129.69,129.63,129.63,21808.0,124.1965,124.1965,124.139,124.139,21808.0
2017-08-01 14:30:00,129.62,129.64,129.56,129.56,26008.0,124.1294,124.1486,124.072,124.072,26008.0
2017-08-01 14:35:00,129.56,129.56,129.45,129.45,16505.0,124.072,124.072,123.9666,123.9666,16505.0
2017-08-01 14:40:00,129.45,129.6,129.44,129.57,29208.0,123.9666,124.1103,123.9571,124.0816,29208.0
2017-08-01 14:45:00,129.56,129.56,129.46,129.46,26305.0,124.072,124.072,123.9762,123.9762,26305.0
2017-08-01 14:50:00,129.45,129.52,129.44,129.52,33873.0,123.9666,124.0337,123.9571,124.0337,33873.0
2017-08-01 14:55:00,129.5,129.53,129.41,129.41,20448.0,124.0145,124.0433,123.9283,123.9283,20448.0
2017-08-01 15:00:00,129.42,129.44,129.3,129.3,18903.0,123.9379,123.9571,123.823,123.823,18903.0
2017-08-01 15:05:00,129.31,129.34,129.18,129.25,44355.0,123.8326,123.8613,123.7081,123.7751,44355.0
2017-08-01 15:10:00,129.23,129.28,129.16,129.16,36503.0,123.756,123.8038,123.6889,123.6889,36503.0
2017-08-01 15:15:00,129.17,129.25,129.15,129.24,58674.0,123.6985,123.7751,123.6793,123.7655,58674.0
2017-08-01 15:20:00,129.24,129.32,129.21,129.24,24728.0,123.7655,123.8421,123.7368,123.7655,24728.0
2017-08-01 15:25:00,129.24,129.26,129.21,129.22,51792.0,123.7655,123.7847,123.7368,123.7464,51792.0
2017-08-01 15:30:00,129.22,129.24,129.19,129.24,60216.0,123.7464,123.7655,123.7177,123.7655,60216.0
2017-08-01 15:35:00,129.24,129.29,129.23,129.29,67839.0,123.7655,123.8134,123.756,123.8134,67839.0
2017-08-01 15:40:00,129.29,129.38,129.28,129.33,58930.0,123.8134,123.8996,123.8038,123.8517,58930.0
2017-08-01 15:45:00,129.32,129.34,129.25,129.3,77708.0,123.8421,123.8613,123.7751,123.823,77708.0
2017-08-01 15:50:00,129.31,129.34,129.26,129.33,88402.0,123.8326,123.8613,123.7847,123.8517,88402.0
2017-08-01 15:55:00,129.32,129.48,129.32,129.46,203682.0,123.8421,123.9954,123.8421,123.9762,203682.0
2017-08-02 09:30:00,129.74,129.77,129.35,129.54,82709.0,124.2444,124.2731,123.8709,124.0528,82709.0
2017-08-02 09:35:00,129.54,129.61,129.3,129.45,43756.0,124.0528,124.1199,123.823,123.9666,43756.0
2017-08-02 09:40:00,129.47,129.54,129.38,129.42,37241.0,123.9858,124.0528,123.8996,123.9379,37241.0
2017-08-02 09:45:00,129.41,129.41,129.29,129.36,43404.0,123.9283,123.9283,123.8134,123.8805,43404.0
2017-08-02 09:50:00,129.33,129.62,129.32,129.33,69615.0,123.8517,124.1294,123.8421,123.8517,69615.0
2017-08-02 09:55:00,129.36,129.54,129.33,129.46,48919.0,123.8805,124.0528,123.8517,123.9762,48919.0
2017-08-02 10:00:00,129.46,129.76,129.42,129.72,40205.0,123.9762,124.2635,123.9379,124.2252,40205.0
2017-08-02 10:05:00,129.73,129.74,129.53,129.59,33961.0,124.2348,124.2444,124.0433,124.1007,33961.0
2017-08-02 10:10:00,129.59,129.6,129.43,129.56,42443.0,124.1007,124.1103,123.9475,124.072,42443.0
2017-08-02 10:15:00,129.57,129.63,129.34,129.34,36350.0,124.0816,124.139,123.8613,123.8613,36350.0
2017-08-02 10:20:00,129.32,129.41,129.26,129.26,34383.0,123.8421,123.9283,123.7847,123.7847,34383.0
2017-08-02 10:25:00,129.29,129.49,129.18,129.27,64018.0,123.8134,124.0049,123.7081,123.7943,64018.0
2017-08-02 10:30:00,129.27,129.6,129.25,129.59,41124.0,123.7943,124.1103,123.7751,124.1007,41124.0
2017-08-02 10:35:00,129.56,129.61,129.38,129.48,33562.0,124.072,124.1199,123.8996,123.9954,33562.0
2017-08-02 10:40:00,129.48,129.51,129.35,129.37,46673.0,123.9954,124.0241,123.8709,123.89,46673.0
2017-08-02 10:45:00,129.38,129.48,129.33,129.41,61539.0,123.8996,123.9954,123.8517,123.9283,61539.0
2017-08-02 10:50:00,129.42,129.59,129.42,129.5,45174.0,123.9379,124.1007,123.9379,124.0145,45174.0
2017-08-02 10:55:00,129.5,129.58,129.33,129.37,33329.0,124.0145,124.0911,123.8517,123.89,33329.0
2017-08-02 11:00:00,129.38,129.56,129.37,129.47,63309.0,123.8996,124.072,123.89,123.9858,63309.0
2017-08-02 11:05:00,129.43,129.57,129.38,129.47,50808.0,123.9475,124.0816,123.8996,123.9858,50808.0
2017-08-02 11:10:00,129.47,129.55,129.45,129.49,33391.0,123.9858,124.0624,123.9666,124.0049,33391.0
2017-08-02 11:15:00,129.5,129.56,129.48,129.5,43519.0,124.0145,124.072,123.9954,124.0145,43519.0
2017-08-02 11:20:00,129.51,129.55,129.48,129.55,23243.0,124.0241,124.0624,123.9954,124.0624,23243.0
2017-08-02 11:25:00,129.54,129.58,129.43,129.56,38655.0,124.0528,124.0911,123.9475,124.072,38655.0
2017-08-02 11:30:00,129.57,129.59,129.47,129.47,32280.0,124.0816,124.1007,123.9858,123.9858,32280.0
2017-08-02 11:35:00,129.46,129.6,129.46,129.55,17361.0,123.9762,124.1103,123.9762,124.0624,17361.0
2017-08-02 11:40:00,129.55,129.55,129.46,129.53,19830.0,124.0624,124.0624,123.9762,124.0433,19830.0
2017-08-02 11:45:00,129.53,129.57,129.47,129.5,25820.0,124.0433,124.0816,123.9858,124.0145,25820.0
2017-08-02 11:50:00,129.5,129.64,129.49,129.61,19105.0,124.0145,124.1486,124.0049,124.1199,19105.0
2017-08-02 11:55:00,129.6,129.62,129.53,129.55,15446.0,124.1103,124.1294,124.0433,124.0624,15446.0
2017-08-02 12:00:00,129.54,129.56,129.46,129.5,27762.0,124.0528,124.072,123.9762,124.0145,27762.0
2017-08-02 12:05:00,129.5,129.54,129.45,129.46,19590.0,124.0145,124.0528,123.9666,123.9762,19590.0
2017-08-02 12:10:00,129.46,129.59,129.43,129.57,17596.0,123.9762,124.1007,123.9475,124.0816,17596.0
2017-08-02 12:15:00,129.59,129.61,129.54,129.56,16211.0,124.1007,124.1199,124.0528,124.072,16211.0
2017-08-02 12:20:00,129.57,129.59,129.51,129.52,21632.0,124.0816,124.1007,124.0241,124.0337,21632.0
2017-08-02 12:25:00,129.52,129.54,129.45,129.48,32950.0,124.0337,124.0528,123.9666,123.9954,32950.0
2017-08-02 12:30:00,129.49,129.56,129.45,129.47,27616.0,124.0049,124.072,123.9666,123.9858,27616.0
2017-08-02 12:35:00,129.48,129.58,129.48,129.51,17310.0,123.9954,124.0911,123.9954,124.0241,17310.0
2017-08-02 12:40:00,129.51,129.62,129.5,129.6,23698.0,124.0241,124.1294,124.0145,124.1103,23698.0
2017-08-02 12:45:00,129.61,129.63,129.53,129.55,20301.0,124.1199,124.139,124.0433,124.0624,20301.0
2017-08-02 12:50:00,129.55,129.58,129.51,129.56,15863.0,124.0624,124.0911,124.0241,124.072,15863.0
2017-08-02 12:55:00,129.56,129.59,129.54,129.57,19955.0,124.072,124.1007,124.0528,124.0816,19955.0
2017-08-02 13:00:00,129.57,129.57,129.5,129.53,17187.0,124.0816,124.0816,124.0145,124.0433,17187.0
2017-08-02 13:05:00,129.52,129.54,129.42,129.53,24617.0,124.0337,124.0528,123.9379,124.0433,24617.0
2017-08-02 13:10:00,129.53,129.59,129.52,129.56,25290.0,124.0433,124.1007,124.0337,124.072,25290.0
2017-08-02 13:15:00,129.56,129.58,129.53,129.57,14517.0,124.072,124.0911,124.0433,124.0816,14517.0
2017-08-02 13:20:00,129.58,129.66,129.57,129.63,18985.0,124.0911,124.1677,124.0816,124.139,18985.0
2017-08-02 13:25:00,129.62,129.62,129.54,129.59,19796.0,124.1294,124.1294,124.0528,124.1007,19796.0
2017-08-02 13:30:00,129.58,129.73,129.57,129.73,21321.0,124.0911,124.2348,124.0816,124.2348,21321.0
2017-08-02 13:35:00,129.73,129.75,129.7,129.75,19786.0,124.2348,124.2539,124.2061,124.2539,19786.0
2017-08-02 13:40:00,129.75,129.99,129.75,129.98,23867.0,124.2539,124.4838,124.2539,124.4742,23867.0
2017-08-02 13:45:00,129.99,130.06,129.94,129.99,48461.0,124.4838,124.5508,124.4359,124.4838,48461.0
2017-08-02 13:50:00,129.99,129.99,129.87,129.96,17792.0,124.4838,124.4838,124.3689,124.455,17792.0
2017-08-02 13:55:00,129.97,130.07,129.96,130.0,16214.0,124.4646,124.5604,124.455,124.4933,16214.0
2017-08-02 14:00:00,130.02,130.05,129.88,129.98,14867.0,124.5125,124.5412,124.3784,124.4742,14867.0
2017-08-02 14:05:00,129.98,130.01,129.91,129.95,19871.0,124.4742,124.5029,124.4072,124.4455,19871.0
2017-08-02 14:10:00,129.95,129.98,129.9,129.98,10376.0,124.4455,124.4742,124.3976,124.4742,10376.0
2017-08-02 14:15:00,129.97,130.03,129.96,129.98,23463.0,124.4646,124.5221,124.455,124.4742,23463.0
2017-08-02 14:20:00,129.98,130.04,129.94,129.96,20748.0,124.4742,124.5316,124.4359,124.455,20748.0
2017-08-02 14:25:00,129.95,130.03,129.95,129.99,21815.0,124.4455,124.5221,124.4455,124.4838,21815.0
2017-08-02 14:30:00,130.01,130.18,130.01,130.08,30893.0,124.5029,124.6657,124.5029,124.57,30893.0
2017-08-02 14:35:00,130.08,130.16,130.05,130.15,18439.0,124.57,124.6466,124.5412,124.637,18439.0
2017-08-02 14:40:00,130.15,130.16,130.11,130.16,12764.0,124.637,124.6466,124.5987,124.6466,12764.0
2017-08-02 14:45:00,130.15,130.21,130.13,130.14,28079.0,124.637,124.6944,124.6178,124.6274,28079.0
2017-08-02 14:50:00,130.14,130.17,130.12,130.13,18638.0,124.6274,124.6561,124.6083,124.6178,18638.0
2017-08-02 14:55:00,130.14,130.16,130.11,130.14,15996.0,124.6274,124.6466,124.5987,124.6274,15996.0
2017-08-02 15:00:00,130.14,130.21,130.12,130.17,22168.0,124.6274,124.6944,124.6083,124.6561,22168.0
2017-08-02 15:05:00,130.16,130.17,130.1,130.15,23476.0,124.6466,124.6561,124.5891,124.637,23476.0
2017-08-02 15:10:00,130.15,130.15,130.1,130.13,23987.0,124.637,124.637,124.5891,124.6178,23987.0
2017-08-02 15:15:00,130.13,130.16,130.08,130.13,37554.0,124.6178,124.6466,124.57,124.6178,37554.0
2017-08-02 15:20:00,130.13,130.16,130.09,130.11,28060.0,124.6178,124.6466,124.5795,124.5987,28060.0
2017-08-02 15:25:00,130.11,130.15,130.08,130.14,28172.0,124.5987,124.637,124.57,124.6274,28172.0
2017-08-02 15:30:00,130.15,130.25,130.12,130.23,46986.0,124.637,124.7328,124.6083,124.7136,46986.0
2017-08-02 15:35:00,130.23,130.31,130.22,130.27,88524.0,124.7136,124.7902,124.704,124.7519,88524.0
2017-08-02 15:40:00,130.27,130.41,130.26,130.34,101146.0,124.7519,124.886,124.7423,124.8189,101146.0
2017-08-02 15:45:00,130.34,130.42,130.34,130.39,96249.0,124.8189,124.8956,124.8189,124.8668,96249.0
2017-08-02 15:50:00,130.38,130.5,130.37,130.48,101464.0,124.8572,124.9722,124.8477,124.953,101464.0
2017-08-02 15:55:00,130.48,130.61,130.47,130.47,191699.0,124.953,125.0775,124.9434,124.9434,191699.0
2017-08-03 09:30:00,130.4,130.57,129.51,129.73,127893.0,124.8764,125.0392,124.0241,124.2348,127893.0
2017-08-03 09:35:00,129.75,130.08,129.63,129.98,62379.0,124.2539,124.57,124.139,124.4742,62379.0
2017-08-03 09:40:00,130.04,130.09,129.58,129.61,37055.0,124.5316,124.5795,124.0911,124.1199,37055.0
2017-08-03 09:45:00,129.58,130.06,129.58,129.75,40292.0,124.0911,124.5508,124.0911,124.2539,40292.0
2017-08-03 09:50:00,129.82,129.88,129.41,129.42,37721.0,124.321,124.3784,123.9283,123.9379,37721.0
2017-08-03 09:55:00,129.41,129.48,129.25,129.25,48710.0,123.9283,123.9954,123.7751,123.7751,48710.0
2017-08-03 10:00:00,129.24,129.49,129.24,129.4,29611.0,123.7655,124.0049,123.7655,123.9188,29611.0
2017-08-03 10:05:00,129.37,129.76,129.37,129.69,32543.0,123.89,124.2635,123.89,124.1965,32543.0
2017-08-03 10:10:00,129.7,129.78,129.5,129.6,18556.0,124.2061,124.2827,124.0145,124.1103,18556.0
2017-08-03 10:15:00,129.61,129.84,129.6,129.8,12228.0,124.1199,124.3401,124.1103,124.3018,12228.0
2017-08-03 10:20:00,129.82,129.84,129.72,129.8,12245.0,124.321,124.3401,124.2252,124.3018,12245.0
2017-08-03 10:25:00,129.84,129.98,129.79,129.95,17266.0,124.3401,124.4742,124.2922,124.4455,17266.0
2017-08-03 10:30:00,129.92,129.97,129.78,129.92,39670.0,124.4167,124.4646,124.2827,124.4167,39670.0
2017-08-03 10:35:00,129.92,130.07,129.9,130.0,31894.0,124.4167,124.5604,124.3976,124.4933,31894.0
2017-08-03 10:40:00,130.0,130.14,129.99,130.09,16646.0,124.4933,124.6274,124.4838,124.5795,16646.0
2017-08-03 10:45:00,130.12,130.12,129.95,130.05,27992.0,124.6083,124.6083,124.4455,124.5412,27992.0
2017-08-03 10:50:00,130.06,130.13,129.93,130.05,16836.0,124.5508,124.6178,124.4263,124.5412,16836.0
2017-08-03 10:55:00,130.06,130.19,130.02,130.08,17049.0,124.5508,124.6753,124.5125,124.57,17049.0
2017-08-03 11:00:00,130.05,130.14,130.02,130.09,25938.0,124.5412,124.6274,124.5125,124.5795,25938.0
2017-08-03 11:05:00,130.08,130.2,130.08,130.15,12326.0,124.57,124.6849,124.57,124.637,12326.0
2017-08-03 11:10:00,130.16,130.2,130.06,130.14,14879.0,124.6466,124.6849,124.5508,124.6274,14879.0
2017-08-03 11:15:00,130.14,130.3,130.07,130.07,21497.0,124.6274,124.7806,124.5604,124.5604,21497.0
2017-08-03 11:20:00,130.04,130.17,130.04,130.14,14965.0,124.5316,124.6561,124.5316,124.6274,14965.0
2017-08-03 11:25:00,130.16,130.28,130.15,130.18,17194.0,124.6466,124.7615,124.637,124.6657,17194.0
2017-08-03 11:30:00,130.19,130.2,130.02,130.02,10916.0,124.6753,124.6849,124.5125,124.5125,10916.0
2017-08-03 11:35:00,130.06,130.19,130.05,130.13,12052.0,124.5508,124.6753,124.5412,124.6178,12052.0
2017-08-03 11:40:00,130.13,130.18,130.07,130.09,12190.0,124.6178,124.6657,124.5604,124.5795,12190.0
2017-08-03 11:45:00,130.12,130.13,130.04,130.04,15368.0,124.6083,124.6178,124.5316,124.5316,15368.0
2017-08-03 11:50:00,130.04,130.16,130.04,130.1,9425.0,124.5316,124.6466,124.5316,124.5891,9425.0
2017-08-03 11:55:00,130.12,130.14,130.08,130.13,14948.0,124.6083,124.6274,124.57,124.6178,14948.0
2017-08-03 12:00:00,130.11,130.22,130.1,130.13,19262.0,124.5987,124.704,124.5891,124.6178,19262.0
2017-08-03 12:05:00,130.16,130.22,130.11,130.16,21790.0,124.6466,124.704,124.5987,124.6466,21790.0
2017-08-03 12:10:00,130.14,130.21,130.12,130.19,7796.0,124.6274,124.6944,124.6083,124.6753,7796.0
2017-08-03 12:15:00,130.19,130.29,130.17,130.26,10895.0,124.6753,124.7711,124.6561,124.7423,10895.0
2017-08-03 12:20:00,130.27,130.31,130.2,130.29,14746.0,124.7519,124.7902,124.6849,124.7711,14746.0
2017-08-03 12:25:00,130.28,130.36,130.26,130.34,10464.0,124.7615,124.8381,124.7423,124.8189,10464.0
2017-08-03 12:30:00,130.34,130.4,130.23,130.23,12108.0,124.8189,124.8764,124.7136,124.7136,12108.0
2017-08-03 12:35:00,130.21,130.27,130.19,130.2,11841.0,124.6944,124.7519,124.6753,124.6849,11841.0
2017-08-03 12:40:00,130.21,130.24,130.11,130.19,20692.0,124.6944,124.7232,124.5987,124.6753,20692.0
2017-08-03 12:45:00,130.19,130.22,130.1,130.14,21950.0,124.6753,124.704,124.5891,124.6274,21950.0
2017-08-03 12:50:00,130.14,130.21,130.11,130.2,9331.0,124.6274,124.6944,124.5987,124.6849,9331.0
2017-08-03 12:55:00,130.21,130.24,130.15,130.18,16810.0,124.6944,124.7232,124.637,124.6657,16810.0
2017-08-03 13:00:00,130.19,130.2,130.15,130.15,13490.0,124.6753,124.6849,124.637,124.637,13490.0
2017-08-03 13:05:00,130.16,130.16,130.1,130.12,9074.0,124.6466,124.6466,124.5891,124.6083,9074.0
2017-08-03 13:10:00,130.12,130.19,130.11,130.13,11210.0,124.6083,124.6753,124.5987,124.6178,11210.0
2017-08-03 13:15:00,130.15,130.21,130.15,130.19,16001.0,124.637,124.6944,124.637,124.6753,16001.0
2017-08-03 13:20:00,130.18,130.19,130.13,130.13,10142.0,124.6657,124.6753,124.6178,124.6178,10142.0
2017-08-03 13:25:00,130.13,130.2,130.1,130.13,15858.0,124.6178,124.6849,124.5891,124.6178,15858.0
2017-08-03 13:30:00,130.12,130.16,130.07,130.12,12806.0,124.6083,124.6466,124.5604,124.6083,12806.0
2017-08-03 13:35:00,130.14,130.18,130.13,130.17,17475.0,124.6274,124.6657,124.6178,124.6561,17475.0
2017-08-03 13:40:00,130.19,130.26,130.18,130.2,18317.0,124.6753,124.7423,124.6657,124.6849,18317.0
2017-08-03 13:45:00,130.2,130.26,130.15,130.15,17959.0,124.6849,124.7423,124.637,124.637,17959.0
2017-08-03 13:50:00,130.16,130.3,130.14,130.26,12790.0,124.6466,124.7806,124.6274,124.7423,12790.0
2017-08-03 13:55:00,130.28,130.28,130.24,130.26,5050.0,124.7615,124.7615,124.7232,124.7423,5050.0
2017-08-03 14:00:00,130.26,130.33,130.23,130.3,13908.0,124.7423,124.8094,124.7136,124.7806,13908.0
2017-08-03 14:05:00,130.31,130.33,130.27,130.32,7386.0,124.7902,124.8094,124.7519,124.7998,7386.0
2017-08-03 14:10:00,130.31,130.31,130.24,130.25,7478.0,124.7902,124.7902,124.7232,124.7328,7478.0
2017-08-03 14:15:00,130.22,130.34,130.22,130.26,9355.0,124.704,124.8189,124.704,124.7423,9355.0
2017-08-03 14:20:00,130.27,130.35,130.25,130.31,13773.0,124.7519,124.8285,124.7328,124.7902,13773.0
2017-08-03 14:25:00,130.3,130.33,130.25,130.28,10240.0,124.7806,124.8094,124.7328,124.7615,10240.0
2017-08-03 14:30:00,130.28,130.34,130.26,130.33,9519.0,124.7615,124.8189,124.7423,124.8094,9519.0
2017-08-03 14:35:00,130.33,130.37,130.31,130.31,10884.0,124.8094,124.8477,124.7902,124.7902,10884.0
2017-08-03 14:40:00,130.3,130.33,130.27,130.3,11053.0,124.7806,124.8094,124.7519,124.7806,11053.0
2017-08-03 14:45:00,130.3,130.33,130.27,130.3,14450.0,124.7806,124.8094,124.7519,124.7806,14450.0
2017-08-03 14:50:00,130.3,130.34,130.27,130.27,20911.0,124.7806,124.8189,124.7519,124.7519,20911.0
2017-08-03 14:55:00,130.27,130.3,130.21,130.23,17517.0,124.7519,124.7806,124.6944,124.7136,17517.0
2017-08-03 15:00:00,130.24,130.3,130.24,130.27,8841.0,124.7232,124.7806,124.7232,124.7519,8841.0
2017-08-03 15:05:00,130.26,130.28,130.17,130.17,14161.0,124.7423,124.7615,124.6561,124.6561,14161.0
2017-08-03 15:10:00,130.18,130.26,130.14,130.2,14944.0,124.6657,124.7423,124.6274,124.6849,14944.0
2017-08-03 15:15:00,130.22,130.28,130.18,130.21,12409.0,124.704,124.7615,124.6657,124.6944,12409.0
2017-08-03 15:20:00,130.21,130.3,130.2,130.25,10977.0,124.6944,124.7806,124.6849,124.7328,10977.0
2017-08-03 15:25:00,130.25,130.26,130.17,130.18,16469.0,124.7328,124.7423,124.6561,124.6657,16469.0
2017-08-03 15:30:00,130.17,130.17,129.89,129.93,56486.0,124.6561,124.6561,124.388,124.4263,56486.0
2017-08-03 15:35:00,129.93,129.99,129.85,129.95,23251.0,124.4263,124.4838,124.3497,124.4455,23251.0
2017-08-03 15:40:00,129.96,129.98,129.81,129.81,87441.0,124.455,124.4742,124.3114,124.3114,87441.0
2017-08-03 15:45:00,129.81,129.86,129.7,129.82,57730.0,124.3114,124.3593,124.2061,124.321,57730.0
2017-08-03 15:50:00,129.84,129.84,129.75,129.75,41628.0,124.3401,124.3401,124.2539,124.2539,41628.0
2017-08-03 15:55:00,129.76,129.91,129.75,129.87,107812.0,124.2635,124.4072,124.2539,124.3689,107812.0
2017-08-04 09:30:00,130.22,130.22,129.71,129.97,66682.0,124.704,124.704,124.2156,124.4646,66682.0
2017-08-04 09:35:00,129.98,130.25,129.92,130.02,32957.0,124.4742,124.7328,124.4167,124.5125,32957.0
2017-08-04 09:40:00,129.99,130.08,129.88,129.95,24154.0,124.4838,124.57,124.3784,124.4455,24154.0
2017-08-04 09:45:00,129.97,130.12,129.86,129.86,24783.0,124.4646,124.6083,124.3593,124.3593,24783.0
2017-08-04 09:50:00,129.86,130.0,129.81,129.96,16875.0,124.3593,124.4933,124.3114,124.455,16875.0
2017-08-04 09:55:00,129.96,129.96,129.72,129.72,23377.0,124.455,124.455,124.2252,124.2252,23377.0
2017-08-04 10:00:00,129.72,129.88,129.7,129.71,18246.0,124.2252,124.3784,124.2061,124.2156,18246.0
2017-08-04 10:05:00,129.72,129.76,129.57,129.57,28369.0,124.2252,124.2635,124.0816,124.0816,28369.0
2017-08-04 10:10:00,129.59,129.7,129.59,129.6,17789.0,124.1007,124.2061,124.1007,124.1103,17789.0
2017-08-04 10:15:00,129.59,129.88,129.56,129.86,12006.0,124.1007,124.3784,124.072,124.3593,12006.0
2017-08-04 10:20:00,129.87,129.94,129.74,129.79,19229.0,124.3689,124.4359,124.2444,124.2922,19229.0
2017-08-04 10:25:00,129.79,129.95,129.79,129.85,11484.0,124.2922,124.4455,124.2922,124.3497,11484.0
2017-08-04 10:30:00,129.87,129.89,129.68,129.77,11759.0,124.3689,124.388,124.1869,124.2731,11759.0
2017-08-04 10:35:00,129.77,129.78,129.52,129.65,29886.0,124.2731,124.2827,124.0337,124.1582,29886.0
2017-08-04 10:40:00,129.63,129.71,129.55,129.57,10770.0,124.139,124.2156,124.0624,124.0816,10770.0
2017-08-04 10:45:00,129.56,129.67,129.56,129.66,12933.0,124.072,124.1773,124.072,124.1677,12933.0
2017-08-04 10:50:00,129.66,129.74,129.44,129.48,25165.0,124.1677,124.2444,123.9571,123.9954,25165.0
2017-08-04 10:55:00,129.5,129.67,129.49,129.66,11689.0,124.0145,124.1773,124.0049,124.1677,11689.0
2017-08-04 11:00:00,129.65,129.89,129.58,129.88,29677.0,124.1582,124.388,124.0911,124.3784,29677.0
2017-08-04 11:05:00,129.88,129.89,129.74,129.75,19901.0,124.3784,124.388,124.2444,124.2539,19901.0
2017-08-04 11:10:00,129.75,129.86,129.72,129.76,12612.0,124.2539,124.3593,124.2252,124.2635,12612.0
2017-08-04 11:15:00,129.76,129.86,129.74,129.8,22728.0,124.2635,124.3593,124.2444,124.3018,22728.0
2017-08-04 11:20:00,129.8,129.8,129.72,129.73,13999.0,124.3018,124.3018,124.2252,124.2348,13999.0
2017-08-04 11:25:00,129.73,129.76,129.64,129.74,11776.0,124.2348,124.2635,124.1486,124.2444,11776.0
2017-08-04 11:30:00,129.74,129.81,129.73,129.75,12284.0,124.2444,124.3114,124.2348,124.2539,12284.0
2017-08-04 11:35:00,129.73,129.74,129.66,129.7,7471.0,124.2348,124.2444,124.1677,124.2061,7471.0
2017-08-04 11:40:00,129.73,129.75,129.7,129.73,6698.0,124.2348,124.2539,124.2061,124.2348,6698.0
2017-08-04 11:45:00,129.74,129.74,129.6,129.63,8586.0,124.2444,124.2444,124.1103,124.139,8586.0
2017-08-04 11:50:00,129.63,129.7,129.63,129.64,11184.0,124.139,124.2061,124.139,124.1486,11184.0
2017-08-04 11:55:00,129.62,129.71,129.54,129.7,10552.0,124.1294,124.2156,124.0528,124.2061,10552.0
2017-08-04 12:00:00,129.7,129.74,129.66,129.74,11605.0,124.2061,124.2444,124.1677,124.2444,11605.0
2017-08-04 12:05:00,129.75,129.79,129.69,129.77,8501.0,124.2539,124.2922,124.1965,124.2731,8501.0
2017-08-04 12:10:00,129.77,129.78,129.62,129.64,8606.0,124.2731,124.2827,124.1294,124.1486,8606.0
2017-08-04 12:15:00,129.61,129.69,129.58,129.6,10375.0,124.1199,124.1965,124.0911,124.1103,10375.0
2017-08-04 12:20:00,129.61,129.64,129.57,129.62,13451.0,124.1199,124.1486,124.0816,124.1294,13451.0
2017-08-04 12:25:00,129.62,129.63,129.57,129.58,12200.0,124.1294,124.139,124.0816,124.0911,12200.0
2017-08-04 12:30:00,129.58,129.63,129.55,129.6,11331.0,124.0911,124.139,124.0624,124.1103,11331.0
2017-08-04 12:35:00,129.6,129.62,129.52,129.54,12297.0,124.1103,124.1294,124.0337,124.0528,12297.0
2017-08-04 12:40:00,129.55,129.59,129.51,129.52,10480.0,124.0624,124.1007,124.0241,124.0337,10480.0
2017-08-04 12:45:00,129.51,129.58,129.5,129.55,10361.0,124.0241,124.0911,124.0145,124.0624,10361.0
2017-08-04 12:50:00,129.55,129.6,129.54,129.6,7953.0,124.0624,124.1103,124.0528,124.1103,7953.0
2017-08-04 12:55:00,129.58,129.6,129.56,129.58,11387.0,124.0911,124.1103,124.072,124.0911,11387.0
2017-08-04 13:00:00,129.57,129.62,129.57,129.59,11999.0,124.0816,124.1294,124.0816,124.1007,11999.0
2017-08-04 13:05:00,129.57,129.67,129.56,129.64,10681.0,124.0816,124.1773,124.072,124.1486,10681.0
2017-08-04 13:10:00,129.64,129.64,129.58,129.6,11164.0,124.1486,124.1486,124.0911,124.1103,11164.0
2017-08-04 13:15:00,129.59,129.63,129.57,129.62,8495.0,124.1007,124.139,124.0816,124.1294,8495.0
2017-08-04 13:20:00,129.61,129.67,129.61,129.63,9076.0,124.1199,124.1773,124.1199,124.139,9076.0
2017-08-04 13:25:00,129.63,129.66,129.59,129.65,6730.0,124.139,124.1677,124.1007,124.1582,6730.0
2017-08-04 13:30:00,129.65,129.72,129.65,129.71,8470.0,124.1582,124.2252,124.1582,124.2156,8470.0
2017-08-04 13:35:00,129.7,129.72,129.67,129.68,7935.0,124.2061,124.2252,124.1773,124.1869,7935.0
2017-08-04 13:40:00,129.67,129.72,129.66,129.7,11992.0,124.1773,124.2252,124.1677,124.2061,11992.0
2017-08-04 13:45:00,129.7,129.72,129.64,129.7,8242.0,124.2061,124.2252,124.1486,124.2061,8242.0
2017-08-04 13:50:00,129.68,129.7,129.64,129.67,12699.0,124.1869,124.2061,124.1486,124.1773,12699.0
2017-08-04 13:55:00,129.66,129.69,129.64,129.67,17784.0,124.1677,124.1965,124.1486,124.1773,17784.0
2017-08-04 14:00:00,129.67,129.73,129.66,129.72,8176.0,124.1773,124.2348,124.1677,124.2252,8176.0
2017-08-04 14:05:00,129.72,129.82,129.72,129.79,20499.0,124.2252,124.321,124.2252,124.2922,20499.0
2017-08-04 14:10:00,129.79,129.79,129.69,129.76,20659.0,124.2922,124.2922,124.1965,124.2635,20659.0
2017-08-04 14:15:00,129.76,129.84,129.76,129.82,18183.0,124.2635,124.3401,124.2635,124.321,18183.0
2017-08-04 14:20:00,129.83,129.83,129.75,129.77,14185.0,124.3305,124.3305,124.2539,124.2731,14185.0
2017-08-04 14:25:00,129.76,129.78,129.72,129.74,12737.0,124.2635,124.2827,124.2252,124.2444,12737.0
2017-08-04 14:30:00,129.72,129.75,129.7,129.73,13969.0,124.2252,124.2539,124.2061,124.2348,13969.0
2017-08-04 14:35:00,129.73,129.8,129.73,129.75,13849.0,124.2348,124.3018,124.2348,124.2539,13849.0
2017-08-04 14:40:00,129.75,129.75,129.68,129.71,17861.0,124.2539,124.2539,124.1869,124.2156,17861.0
2017-08-04 14:45:00,129.71,129.78,129.69,129.77,21230.0,124.2156,124.2827,124.1965,124.2731,21230.0
2017-08-04 14:50:00,129.79,129.8,129.76,129.76,21819.0,124.2922,124.3018,124.2635,124.2635,21819.0
2017-08-04 14:55:00,129.76,129.78,129.7,129.72,15136.0,124.2635,124.2827,124.2061,124.2252,15136.0
2017-08-04 15:00:00,129.72,129.74,129.68,129.73,13657.0,124.2252,124.2444,124.1869,124.2348,13657.0
2017-08-04 15:05:00,129.74,129.76,129.71,129.75,9116.0,124.2444,124.2635,124.2156,124.2539,9116.0
2017-08-04 15:10:00,129.75,129.78,129.73,129.77,17465.0,124.2539,124.2827,124.2348,124.2731,17465.0
2017-08-04 15:15:00,129.77,129.78,129.67,129.7,13017.0,124.2731,124.2827,124.1773,124.2061,13017.0
2017-08-04 15:20:00,129.69,129.71,129.67,129.67,15086.0,124.1965,124.2156,124.1773,124.1773,15086.0
2017-08-04 15:25:00,129.67,129.7,129.66,129.68,21059.0,124.1773,124.2061,124.1677,124.1869,21059.0
2017-08-04 15:30:00,129.68,129.69,129.59,129.62,32486.0,124.1869,124.1965,124.1007,124.1294,32486.0
2017-08-04 15:35:00,129.62,129.63,129.59,129.61,30910.0,124.1294,124.139,124.1007,124.1199,30910.0
2017-08-04 15:40:00,129.59,129.6,129.56,129.58,36198.0,124.1007,124.1103,124.072,124.0911,36198.0
2017-08-04 15:45:00,129.57,129.61,129.57,129.61,57598.0,124.0816,124.1199,124.0816,124.1199,57598.0
2017-08-04 15:50:00,129.61,129.66,129.59,129.66,89342.0,124.1199,124.1677,124.1007,124.1677,89342.0
2017-08-04 15:55:00,129.66,129.82,129.66,129.8,147346.0,124.1677,124.321,124.1677,124.3018,147346.0
2017-08-07 09:30:00,129.99,130.0,129.55,129.55,50407.0,124.4838,124.4933,124.0624,124.0624,50407.0
2017-08-07 09:35:00,129.61,130.16,129.61,129.99,26491.0,124.1199,124.6466,124.1199,124.4838,26491.0
2017-08-07 09:40:00,129.95,130.17,129.94,130.12,15062.0,124.4455,124.6561,124.4359,124.6083,15062.0
2017-08-07 09:45:00,130.09,130.14,129.99,129.99,12430.0,124.5795,124.6274,124.4838,124.4838,12430.0
2017-08-07 09:50:00,130.02,130.08,129.99,130.05,29314.0,124.5125,124.57,124.4838,124.5412,29314.0
2017-08-07 09:55:00,130.07,130.22,130.06,130.18,25861.0,124.5604,124.704,124.5508,124.6657,25861.0
2017-08-07 10:00:00,130.19,130.22,130.12,130.21,23458.0,124.6753,124.704,124.6083,124.6944,23458.0
2017-08-07 10:05:00,130.19,130.19,130.07,130.09,48019.0,124.6753,124.6753,124.5604,124.5795,48019.0
2017-08-07 10:10:00,130.09,130.21,130.04,130.21,19208.0,124.5795,124.6944,124.5316,124.6944,19208.0
2017-08-07 10:15:00,130.19,130.24,130.1,130.24,35713.0,124.6753,124.7232,124.5891,124.7232,35713.0
2017-08-07 10:20:00,130.24,130.24,130.06,130.06,20546.0,124.7232,124.7232,124.5508,124.5508,20546.0
2017-08-07 10:25:00,130.05,130.19,130.04,130.05,23517.0,124.5412,124.6753,124.5316,124.5412,23517.0
2017-08-07 10:30:00,130.04,130.08,129.97,129.98,20906.0,124.5316,124.57,124.4646,124.4742,20906.0
2017-08-07 10:35:00,129.98,130.0,129.91,129.93,7735.0,124.4742,124.4933,124.4072,124.4263,7735.0
2017-08-07 10:40:00,129.91,129.96,129.91,129.92,17471.0,124.4072,124.455,124.4072,124.4167,17471.0
2017-08-07 10:45:00,129.92,129.93,129.89,129.89,11328.0,124.4167,124.4263,124.388,124.388,11328.0
2017-08-07 10:50:00,129.9,129.92,129.87,129.92,8169.0,124.3976,124.4167,124.3689,124.4167,8169.0
2017-08-07 10:55:00,129.91,129.93,129.9,129.93,12129.0,124.4072,124.4263,124.3976,124.4263,12129.0
2017-08-07 11:00:00,129.91,129.93,129.85,129.93,11873.0,124.4072,124.4263,124.3497,124.4263,11873.0
2017-08-07 11:05:00,129.93,129.98,129.91,129.97,13559.0,124.4263,124.4742,124.4072,124.4646,13559.0
2017-08-07 11:10:00,129.97,130.01,129.93,129.94,8690.0,124.4646,124.5029,124.4263,124.4359,8690.0
2017-08-07 11:15:00,129.95,130.01,129.91,129.95,14419.0,124.4455,124.5029,124.4072,124.4455,14419.0
2017-08-07 11:20:00,129.95,130.03,129.95,130.0,6000.0,124.4455,124.5221,124.4455,124.4933,6000.0
2017-08-07 11:25:00,129.99,130.04,129.98,129.99,8357.0,124.4838,124.5316,124.4742,124.4838,8357.0
2017-08-07 11:30:00,130.0,130.0,129.96,129.96,8556.0,124.4933,124.4933,124.455,124.455,8556.0
2017-08-07 11:35:00,129.96,129.98,129.94,129.97,7180.0,124.455,124.4742,124.4359,124.4646,7180.0
2017-08-07 11:40:00,129.97,130.04,129.97,130.01,9660.0,124.4646,124.5316,124.4646,124.5029,9660.0
2017-08-07 11:45:00,130.02,130.1,130.02,130.03,11654.0,124.5125,124.5891,124.5125,124.5221,11654.0
2017-08-07 11:50:00,130.04,130.09,130.04,130.06,4467.0,124.5316,124.5795,124.5316,124.5508,4467.0
2017-08-07 11:55:00,130.08,130.09,129.98,130.03,7613.0,124.57,124.5795,124.4742,124.5221,7613.0
2017-08-07 12:00:00,130.01,130.08,130.01,130.05,3467.0,124.5029,124.57,124.5029,124.5412,3467.0
2017-08-07 12:05:00,130.05,130.06,129.99,130.03,7470.0,124.5412,124.5508,124.4838,124.5221,7470.0
2017-08-07 12:10:00,130.04,130.06,130.02,130.03,4798.0,124.5316,124.5508,124.5125,124.5221,4798.0
2017-08-07 12:15:00,130.04,130.04,130.01,130.01,4700.0,124.5316,124.5316,124.5029,124.5029,4700.0
2017-08-07 12:20:00,129.99,130.01,129.94,129.95,7050.0,124.4838,124.5029,124.4359,124.4455,7050.0
2017-08-07 12:25:00,129.95,129.95,129.89,129.89,12193.0,124.4455,124.4455,124.388,124.388,12193.0
2017-08-07 12:30:00,129.9,129.91,129.87,129.87,16378.0,124.3976,124.4072,124.3689,124.3689,16378.0
2017-08-07 12:35:00,129.86,129.88,129.86,129.86,7662.0,124.3593,124.3784,124.3593,124.3593,7662.0
2017-08-07 12:40:00,129.87,129.87,129.81,129.84,10979.0,124.3689,124.3689,124.3114,124.3401,10979.0
2017-08-07 12:45:00,129.84,129.95,129.83,129.95,12395.0,124.3401,124.4455,124.3305,124.4455,12395.0
2017-08-07 12:50:00,129.96,129.98,129.95,129.97,4470.0,124.455,124.4742,124.4455,124.4646,4470.0
2017-08-07 12:55:00,129.97,130.04,129.97,130.02,5187.0,124.4646,124.5316,124.4646,124.5125,5187.0
2017-08-07 13:00:00,130.01,130.13,130.01,130.13,13044.0,124.5029,124.6178,124.5029,124.6178,13044.0
2017-08-07 13:05:00,130.13,130.19,130.12,130.19,10220.0,124.6178,124.6753,124.6083,124.6753,10220.0
2017-08-07 13:10:00,130.2,130.2,130.15,130.16,4927.0,124.6849,124.6849,124.637,124.6466,4927.0
2017-08-07 13:15:00,130.16,130.17,130.12,130.15,7350.0,124.6466,124.6561,124.6083,124.637,7350.0
2017-08-07 13:20:00,130.16,130.22,130.15,130.22,7909.0,124.6466,124.704,124.637,124.704,7909.0
2017-08-07 13:25:00,130.2,130.29,130.2,130.29,9711.0,124.6849,124.7711,124.6849,124.7711,9711.0
2017-08-07 13:30:00,130.28,130.31,130.27,130.3,8140.0,124.7615,124.7902,124.7519,124.7806,8140.0
2017-08-07 13:35:00,130.3,130.32,130.22,130.22,8319.0,124.7806,124.7998,124.704,124.704,8319.0
2017-08-07 13:40:00,130.23,130.26,130.21,130.22,8132.0,124.7136,124.7423,124.6944,124.704,8132.0
2017-08-07 13:45:00,130.2,130.23,130.19,130.22,7290.0,124.6849,124.7136,124.6753,124.704,7290.0
2017-08-07 13:50:00,130.22,130.26,130.2,130.26,9765.0,124.704,124.7423,124.6849,124.7423,9765.0
2017-08-07 13:55:00,130.26,130.36,130.26,130.36,21387.0,124.7423,124.8381,124.7423,124.8381,21387.0
2017-08-07 14:00:00,130.36,130.4,130.35,130.37,9132.0,124.8381,124.8764,124.8285,124.8477,9132.0
2017-08-07 14:05:00,130.37,130.39,130.35,130.35,6153.0,124.8477,124.8668,124.8285,124.8285,6153.0
2017-08-07 14:10:00,130.36,130.46,130.35,130.46,17271.0,124.8381,124.9339,124.8285,124.9339,17271.0
2017-08-07 14:15:00,130.47,130.49,130.46,130.47,12822.0,124.9434,124.9626,124.9339,124.9434,12822.0
2017-08-07 14:20:00,130.47,130.48,130.36,130.39,8343.0,124.9434,124.953,124.8381,124.8668,8343.0
2017-08-07 14:25:00,130.39,130.4,130.35,130.36,6093.0,124.8668,124.8764,124.8285,124.8381,6093.0
2017-08-07 14:30:00,130.37,130.4,130.37,130.39,7314.0,124.8477,124.8764,124.8477,124.8668,7314.0
2017-08-07 14:35:00,130.4,130.47,130.39,130.47,10969.0,124.8764,124.9434,124.8668,124.9434,10969.0
2017-08-07 14:40:00,130.47,130.49,130.46,130.48,6973.0,124.9434,124.9626,124.9339,124.953,6973.0
2017-08-07 14:45:00,130.49,130.5,130.46,130.47,12382.0,124.9626,124.9722,124.9339,124.9434,12382.0
2017-08-07 14:50:00,130.47,130.48,130.46,130.47,3723.0,124.9434,124.953,124.9339,124.9434,3723.0
2017-08-07 14:55:00,130.46,130.48,130.3,130.31,15396.0,124.9339,124.953,124.7806,124.7902,15396.0
2017-08-07 15:00:00,130.31,130.31,130.25,130.28,11385.0,124.7902,124.7902,124.7328,124.7615,11385.0
2017-08-07 15:05:00,130.28,130.36,130.25,130.36,15189.0,124.7615,124.8381,124.7328,124.8381,15189.0
2017-08-07 15:10:00,130.36,130.37,130.27,130.27,15550.0,124.8381,124.8477,124.7519,124.7519,15550.0
2017-08-07 15:15:00,130.28,130.28,130.21,130.21,5718.0,124.7615,124.7615,124.6944,124.6944,5718.0
2017-08-07 15:20:00,130.22,130.23,130.17,130.18,8409.0,124.704,124.7136,124.6561,124.6657,8409.0
2017-08-07 15:25:00,130.18,130.3,130.17,130.27,19282.0,124.6657,124.7806,124.6561,124.7519,19282.0
2017-08-07 15:30:00,130.26,130.27,130.23,130.24,10243.0,124.7423,124.7519,124.7136,124.7232,10243.0
2017-08-07 15:35:00,130.25,130.29,130.24,130.29,16752.0,124.7328,124.7711,124.7232,124.7711,16752.0
2017-08-07 15:40:00,130.29,130.29,130.21,130.25,16726.0,124.7711,124.7711,124.6944,124.7328,16726.0
2017-08-07 15:45:00,130.25,130.33,130.25,130.3,25512.0,124.7328,124.8094,124.7328,124.7806,25512.0
2017-08-07 15:50:00,130.3,130.32,130.28,130.3,27519.0,124.7806,124.7998,124.7615,124.7806,27519.0
2017-08-07 15:55:00,130.31,130.41,130.3,130.33,83206.0,124.7902,124.886,124.7806,124.8094,83206.0
2017-08-08 09:30:00,130.13,130.25,129.72,129.75,57708.0,124.6178,124.7328,124.2252,124.2539,57708.0
2017-08-08 09:35:00,129.72,130.0,129.72,129.79,25317.0,124.2252,124.4933,124.2252,124.2922,25317.0
2017-08-08 09:40:00,129.79,129.8,129.6,129.67,13570.0,124.2922,124.3018,124.1103,124.1773,13570.0
2017-08-08 09:45:00,129.67,129.89,129.64,129.86,13388.0,124.1773,124.388,124.1486,124.3593,13388.0
2017-08-08 09:50:00,129.9,130.08,129.85,129.93,23310.0,124.3976,124.57,124.3497,124.4263,23310.0
2017-08-08 09:55:00,129.97,129.99,129.9,129.95,12757.0,124.4646,124.4838,124.3976,124.4455,12757.0
2017-08-08 10:00:00,129.95,129.99,129.83,129.87,17718.0,124.4455,124.4838,124.3305,124.3689,17718.0
2017-08-08 10:05:00,129.86,129.95,129.85,129.95,11187.0,124.3593,124.4455,124.3497,124.4455,11187.0
2017-08-08 10:10:00,129.94,129.96,129.89,129.91,8350.0,124.4359,124.455,124.388,124.4072,8350.0
2017-08-08 10:15:00,129.92,129.95,129.86,129.9,14793.0,124.4167,124.4455,124.3593,124.3976,14793.0
2017-08-08 10:20:00,129.9,129.96,129.88,129.92,9057.0,124.3976,124.455,124.3784,124.4167,9057.0
2017-08-08 10:25:00,129.92,129.92,129.69,129.71,16764.0,124.4167,124.4167,124.1965,124.2156,16764.0
2017-08-08 10:30:00,129.73,129.78,129.62,129.68,14147.0,124.2348,124.2827,124.1294,124.1869,14147.0
2017-08-08 10:35:00,129.67,129.72,129.63,129.69,31446.0,124.1773,124.2252,124.139,124.1965,31446.0
2017-08-08 10:40:00,129.7,129.7,129.59,129.59,27957.0,124.2061,124.2061,124.1007,124.1007,27957.0
2017-08-08 10:45:00,129.59,129.6,129.53,129.53,20750.0,124.1007,124.1103,124.0433,124.0433,20750.0
2017-08-08 10:50:00,129.54,129.62,129.49,129.59,39957.0,124.0528,124.1294,124.0049,124.1007,39957.0
2017-08-08 10:55:00,129.58,129.77,129.55,129.75,13841.0,124.0911,124.2731,124.0624,124.2539,13841.0
2017-08-08 11:00:00,129.76,130.05,129.76,130.01,22112.0,124.2635,124.5412,124.2635,124.5029,22112.0
2017-08-08 11:05:00,130.02,130.03,129.92,129.94,25338.0,124.5125,124.5221,124.4167,124.4359,25338.0
2017-08-08 11:10:00,129.94,130.03,129.94,129.99,28571.0,124.4359,124.5221,124.4359,124.4838,28571.0
2017-08-08 11:15:00,129.96,129.99,129.96,129.99,11313.0,124.455,124.4838,124.455,124.4838,11313.0
2017-08-08 11:20:00,129.97,130.05,129.9,129.98,44676.0,124.4646,124.5412,124.3976,124.4742,44676.0
2017-08-08 11:25:00,129.98,130.01,129.84,129.87,16455.0,124.4742,124.5029,124.3401,124.3689,16455.0
2017-08-08 11:30:00,129.87,129.98,129.87,129.98,14245.0,124.3689,124.4742,124.3689,124.4742,14245.0
2017-08-08 11:35:00,129.97,129.97,129.83,129.83,12989.0,124.4646,124.4646,124.3305,124.3305,12989.0
2017-08-08 11:40:00,129.83,129.91,129.81,129.88,11895.0,124.3305,124.4072,124.3114,124.3784,11895.0
2017-08-08 11:45:00,129.93,130.0,129.86,129.94,14287.0,124.4263,124.4933,124.3593,124.4359,14287.0
2017-08-08 11:50:00,129.97,130.05,129.94,130.02,27022.0,124.4646,124.5412,124.4359,124.5125,27022.0
2017-08-08 11:55:00,129.99,130.08,129.98,130.06,13967.0,124.4838,124.57,124.4742,124.5508,13967.0
2017-08-08 12:00:00,130.05,130.13,130.03,130.11,18868.0,124.5412,124.6178,124.5221,124.5987,18868.0
2017-08-08 12:05:00,130.12,130.24,130.11,130.2,17714.0,124.6083,124.7232,124.5987,124.6849,17714.0
2017-08-08 12:10:00,130.19,130.27,130.19,130.23,14789.0,124.6753,124.7519,124.6753,124.7136,14789.0
2017-08-08 12:15:00,130.23,130.28,130.2,130.21,15574.0,124.7136,124.7615,124.6849,124.6944,15574.0
2017-08-08 12:20:00,130.22,130.25,130.2,130.24,10837.0,124.704,124.7328,124.6849,124.7232,10837.0
2017-08-08 12:25:00,130.24,130.3,130.23,130.25,10819.0,124.7232,124.7806,124.7136,124.7328,10819.0
2017-08-08 12:30:00,130.26,130.28,130.23,130.25,10998.0,124.7423,124.7615,124.7136,124.7328,10998.0
2017-08-08 12:35:00,130.25,130.31,130.2,130.22,16849.0,124.7328,124.7902,124.6849,124.704,16849.0
2017-08-08 12:40:00,130.2,130.22,130.15,130.2,12534.0,124.6849,124.704,124.637,124.6849,12534.0
2017-08-08 12:45:00,130.19,130.21,130.12,130.12,10291.0,124.6753,124.6944,124.6083,124.6083,10291.0
2017-08-08 12:50:00,130.13,130.17,130.12,130.14,9405.0,124.6178,124.6561,124.6083,124.6274,9405.0
2017-08-08 12:55:00,130.14,130.15,130.11,130.13,9138.0,124.6274,124.637,124.5987,124.6178,9138.0
2017-08-08 13:00:00,130.14,130.14,130.07,130.1,11998.0,124.6274,124.6274,124.5604,124.5891,11998.0
2017-08-08 13:05:00,130.08,130.16,130.07,130.12,8420.0,124.57,124.6466,124.5604,124.6083,8420.0
2017-08-08 13:10:00,130.13,130.17,130.11,130.17,11193.0,124.6178,124.6561,124.5987,124.6561,11193.0
2017-08-08 13:15:00,130.17,130.2,130.16,130.18,9330.0,124.6561,124.6849,124.6466,124.6657,9330.0
2017-08-08 13:20:00,130.18,130.24,130.18,130.23,11922.0,124.6657,124.7232,124.6657,124.7136,11922.0
2017-08-08 13:25:00,130.23,130.23,130.03,130.04,13246.0,124.7136,124.7136,124.5221,124.5316,13246.0
2017-08-08 13:30:00,130.03,130.08,129.96,130.0,12851.0,124.5221,124.57,124.455,124.4933,12851.0
2017-08-08 13:35:00,129.98,130.02,129.93,130.01,11254.0,124.4742,124.5125,124.4263,124.5029,11254.0
2017-08-08 13:40:00,129.99,130.06,129.98,130.03,7772.0,124.4838,124.5508,124.4742,124.5221,7772.0
2017-08-08 13:45:00,130.03,130.12,130.03,130.12,10903.0,124.5221,124.6083,124.5221,124.6083,10903.0
2017-08-08 13:50:00,130.11,130.15,130.06,130.06,8830.0,124.5987,124.637,124.5508,124.5508,8830.0
2017-08-08 13:55:00,130.07,130.09,130.06,130.09,8091.0,124.5604,124.5795,124.5508,124.5795,8091.0
2017-08-08 14:00:00,130.1,130.1,130.01,130.05,10819.0,124.5891,124.5891,124.5029,124.5412,10819.0
2017-08-08 14:05:00,130.04,130.07,129.99,130.02,9750.0,124.5316,124.5604,124.4838,124.5125,9750.0
2017-08-08 14:10:00,130.03,130.03,129.99,130.0,5355.0,124.5221,124.5221,124.4838,124.4933,5355.0
2017-08-08 14:15:00,130.0,130.03,129.99,130.01,9636.0,124.4933,124.5221,124.4838,124.5029,9636.0
2017-08-08 14:20:00,130.01,130.08,130.0,130.07,9426.0,124.5029,124.57,124.4933,124.5604,9426.0
2017-08-08 14:25:00,130.08,130.08,130.01,130.03,11330.0,124.57,124.57,124.5029,124.5221,11330.0
2017-08-08 14:30:00,130.04,130.04,130.01,130.01,7398.0,124.5316,124.5316,124.5029,124.5029,7398.0
2017-08-08 14:35:00,130.01,130.01,129.94,129.95,10697.0,124.5029,124.5029,124.4359,124.4455,10697.0
2017-08-08 14:40:00,129.95,129.95,129.87,129.87,13762.0,124.4455,124.4455,124.3689,124.3689,13762.0
2017-08-08 14:45:00,129.87,129.93,129.85,129.93,15908.0,124.3689,124.4263,124.3497,124.4263,15908.0
2017-08-08 14:50:00,129.93,129.94,129.85,129.92,16127.0,124.4263,124.4359,124.3497,124.4167,16127.0
2017-08-08 14:55:00,129.92,129.93,129.8,129.82,21750.0,124.4167,124.4263,124.3018,124.321,21750.0
2017-08-08 15:00:00,129.83,129.86,129.8,129.82,11689.0,124.3305,124.3593,124.3018,124.321,11689.0
2017-08-08 15:05:00,129.82,129.9,129.78,129.87,17318.0,124.321,124.3976,124.2827,124.3689,17318.0
2017-08-08 15:10:00,129.87,129.88,129.82,129.84,16854.0,124.3689,124.3784,124.321,124.3401,16854.0
2017-08-08 15:15:00,129.83,129.86,129.77,129.84,30875.0,124.3305,124.3593,124.2731,124.3401,30875.0
2017-08-08 15:20:00,129.85,129.87,129.71,129.74,41134.0,124.3497,124.3689,124.2156,124.2444,41134.0
2017-08-08 15:25:00,129.71,129.78,129.54,129.63,30041.0,124.2156,124.2827,124.0528,124.139,30041.0
2017-08-08 15:30:00,129.63,129.65,129.36,129.46,39317.0,124.139,124.1582,123.8805,123.9762,39317.0
2017-08-08 15:35:00,129.46,129.58,129.3,129.53,63351.0,123.9762,124.0911,123.823,124.0433,63351.0
2017-08-08 15:40:00,129.53,129.7,129.51,129.63,68139.0,124.0433,124.2061,124.0241,124.139,68139.0
2017-08-08 15:45:00,129.64,129.69,129.61,129.61,30746.0,124.1486,124.1965,124.1199,124.1199,30746.0
2017-08-08 15:50:00,129.61,129.67,129.5,129.56,48157.0,124.1199,124.1773,124.0145,124.072,48157.0
2017-08-08 15:55:00,129.56,129.87,129.55,129.84,152489.0,124.072,124.3689,124.0624,124.3401,152489.0
2017-08-09 09:30:00,129.09,129.84,128.77,129.32,108481.0,123.6219,124.3401,123.3154,123.8421,108481.0
2017-08-09 09:35:00,129.33,129.47,129.26,129.37,26262.0,123.8517,123.9858,123.7847,123.89,26262.0
2017-08-09 09:40:00,129.35,129.5,129.03,129.26,39063.0,123.8709,124.0145,123.5644,123.7847,39063.0
2017-08-09 09:45:00,129.25,129.67,129.15,129.56,24716.0,123.7751,124.1773,123.6793,124.072,24716.0
2017-08-09 09:50:00,129.57,129.62,129.18,129.31,29595.0,124.0816,124.1294,123.7081,123.8326,29595.0
2017-08-09 09:55:00,129.3,129.6,129.3,129.46,26186.0,123.823,124.1103,123.823,123.9762,26186.0
2017-08-09 10:00:00,129.44,129.57,129.32,129.47,18506.0,123.9571,124.0816,123.8421,123.9858,18506.0
2017-08-09 10:05:00,129.45,129.55,129.3,129.5,14791.0,123.9666,124.0624,123.823,124.0145,14791.0
2017-08-09 10:10:00,129.54,129.66,129.51,129.55,10733.0,124.0528,124.1677,124.0241,124.0624,10733.0
2017-08-09 10:15:00,129.55,129.66,129.36,129.36,14027.0,124.0624,124.1677,123.8805,123.8805,14027.0
2017-08-09 10:20:00,129.34,129.54,129.34,129.48,12973.0,123.8613,124.0528,123.8613,123.9954,12973.0
2017-08-09 10:25:00,129.48,129.57,129.34,129.37,31559.0,123.9954,124.0816,123.8613,123.89,31559.0
2017-08-09 10:30:00,129.38,129.57,129.37,129.57,15021.0,123.8996,124.0816,123.89,124.0816,15021.0
2017-08-09 10:35:00,129.58,129.7,129.53,129.66,7583.0,124.0911,124.2061,124.0433,124.1677,7583.0
2017-08-09 10:40:00,129.65,129.66,129.55,129.66,8327.0,124.1582,124.1677,124.0624,124.1677,8327.0
2017-08-09 10:45:00,129.61,129.71,129.48,129.53,9358.0,124.1199,124.2156,123.9954,124.0433,9358.0
2017-08-09 10:50:00,129.53,129.53,129.38,129.47,31431.0,124.0433,124.0433,123.8996,123.9858,31431.0
2017-08-09 10:55:00,129.42,129.71,129.38,129.59,20914.0,123.9379,124.2156,123.8996,124.1007,20914.0
2017-08-09 11:00:00,129.6,129.62,129.48,129.62,5146.0,124.1103,124.1294,123.9954,124.1294,5146.0
2017-08-09 11:05:00,129.61,129.68,129.49,129.49,16416.0,124.1199,124.1869,124.0049,124.0049,16416.0
2017-08-09 11:10:00,129.49,129.49,129.33,129.36,9894.0,124.0049,124.0049,123.8517,123.8805,9894.0
2017-08-09 11:15:00,129.39,129.52,129.39,129.44,11003.0,123.9092,124.0337,123.9092,123.9571,11003.0
2017-08-09 11:20:00,129.45,129.51,129.43,129.43,13314.0,123.9666,124.0241,123.9475,123.9475,13314.0
2017-08-09 11:25:00,129.45,129.52,129.4,129.41,10530.0,123.9666,124.0337,123.9188,123.9283,10530.0
2017-08-09 11:30:00,129.41,129.57,129.41,129.48,13218.0,123.9283,124.0816,123.9283,123.9954,13218.0
2017-08-09 11:35:00,129.48,129.53,129.44,129.49,11500.0,123.9954,124.0433,123.9571,124.0049,11500.0
2017-08-09 11:40:00,129.47,129.54,129.47,129.5,8501.0,123.9858,124.0528,123.9858,124.0145,8501.0
2017-08-09 11:45:00,129.52,129.63,129.49,129.61,7160.0,124.0337,124.139,124.0049,124.1199,7160.0
2017-08-09 11:50:00,129.61,129.8,129.61,129.79,17360.0,124.1199,124.3018,124.1199,124.2922,17360.0
2017-08-09 11:55:00,129.79,129.89,129.68,129.89,18103.0,124.2922,124.388,124.1869,124.388,18103.0
2017-08-09 12:00:00,129.84,129.93,129.8,129.88,9667.0,124.3401,124.4263,124.3018,124.3784,9667.0
2017-08-09 12:05:00,129.88,130.0,129.86,129.87,15932.0,124.3784,124.4933,124.3593,124.3689,15932.0
2017-08-09 12:10:00,129.87,129.91,129.79,129.84,8788.0,124.3689,124.4072,124.2922,124.3401,8788.0
2017-08-09 12:15:00,129.84,129.93,129.84,129.88,11750.0,124.3401,124.4263,124.3401,124.3784,11750.0
2017-08-09 12:20:00,129.9,130.03,129.9,129.97,11463.0,124.3976,124.5221,124.3976,124.4646,11463.0
2017-08-09 12:25:00,129.97,129.98,129.85,129.87,9945.0,124.4646,124.4742,124.3497,124.3689,9945.0
2017-08-09 12:30:00,129.88,129.92,129.86,129.88,8367.0,124.3784,124.4167,124.3593,124.3784,8367.0
2017-08-09 12:35:00,129.86,129.89,129.77,129.77,7183.0,124.3593,124.388,124.2731,124.2731,7183.0
2017-08-09 12:40:00,129.8,129.85,129.78,129.81,4893.0,124.3018,124.3497,124.2827,124.3114,4893.0
2017-08-09 12:45:00,129.83,129.86,129.7,129.75,9380.0,124.3305,124.3593,124.2061,124.2539,9380.0
2017-08-09 12:50:00,129.75,129.77,129.68,129.68,4525.0,124.2539,124.2731,124.1869,124.1869,4525.0
2017-08-09 12:55:00,129.69,129.73,129.67,129.69,8232.0,124.1965,124.2348,124.1773,124.1965,8232.0
2017-08-09 13:00:00,129.68,129.77,129.67,129.75,8510.0,124.1869,124.2731,124.1773,124.2539,8510.0
2017-08-09 13:05:00,129.75,129.78,129.7,129.78,7457.0,124.2539,124.2827,124.2061,124.2827,7457.0
2017-08-09 13:10:00,129.76,129.85,129.75,129.84,7237.0,124.2635,124.3497,124.2539,124.3401,7237.0
2017-08-09 13:15:00,129.85,129.86,129.73,129.77,15297.0,124.3497,124.3593,124.2348,124.2731,15297.0
2017-08-09 13:20:00,129.78,129.87,129.78,129.8,15006.0,124.2827,124.3689,124.2827,124.3018,15006.0
2017-08-09 13:25:00,129.8,129.82,129.75,129.82,7292.0,124.3018,124.321,124.2539,124.321,7292.0
2017-08-09 13:30:00,129.82,129.83,129.77,129.77,7320.0,124.321,124.3305,124.2731,124.2731,7320.0
2017-08-09 13:35:00,129.78,129.79,129.73,129.77,6580.0,124.2827,124.2922,124.2348,124.2731,6580.0
2017-08-09 13:40:00,129.75,129.88,129.75,129.8,20356.0,124.2539,124.3784,124.2539,124.3018,20356.0
2017-08-09 13:45:00,129.79,129.83,129.79,129.81,6622.0,124.2922,124.3305,124.2922,124.3114,6622.0
2017-08-09 13:50:00,129.81,129.83,129.79,129.8,5760.0,124.3114,124.3305,124.2922,124.3018,5760.0
2017-08-09 13:55:00,129.81,129.81,129.66,129.7,6439.0,124.3114,124.3114,124.1677,124.2061,6439.0
2017-08-09 14:00:00,129.67,129.72,129.49,129.57,16453.0,124.1773,124.2252,124.0049,124.0816,16453.0
2017-08-09 14:05:00,129.56,129.61,129.42,129.42,23921.0,124.072,124.1199,123.9379,123.9379,23921.0
2017-08-09 14:10:00,129.42,129.56,129.42,129.45,9518.0,123.9379,124.072,123.9379,123.9666,9518.0
2017-08-09 14:15:00,129.47,129.56,129.45,129.5,6573.0,123.9858,124.072,123.9666,124.0145,6573.0
2017-08-09 14:20:00,129.5,129.58,129.47,129.53,9724.0,124.0145,124.0911,123.9858,124.0433,9724.0
2017-08-09 14:25:00,129.55,129.55,129.45,129.5,13717.0,124.0624,124.0624,123.9666,124.0145,13717.0
2017-08-09 14:30:00,129.51,129.58,129.48,129.5,6919.0,124.0241,124.0911,123.9954,124.0145,6919.0
2017-08-09 14:35:00,129.5,129.55,129.4,129.48,16487.0,124.0145,124.0624,123.9188,123.9954,16487.0
2017-08-09 14:40:00,129.52,129.52,129.46,129.48,16383.0,124.0337,124.0337,123.9762,123.9954,16383.0
2017-08-09 14:45:00,129.45,129.52,129.4,129.49,18654.0,123.9666,124.0337,123.9188,124.0049,18654.0
2017-08-09 14:50:00,129.51,129.58,129.49,129.56,9959.0,124.0241,124.0911,124.0049,124.072,9959.0
2017-08-09 14:55:00,129.56,129.58,129.51,129.51,7316.0,124.072,124.0911,124.0241,124.0241,7316.0
2017-08-09 15:00:00,129.53,129.61,129.48,129.61,7581.0,124.0433,124.1199,123.9954,124.1199,7581.0
2017-08-09 15:05:00,129.6,129.62,129.53,129.56,19341.0,124.1103,124.1294,124.0433,124.072,19341.0
2017-08-09 15:10:00,129.56,129.62,129.55,129.56,12267.0,124.072,124.1294,124.0624,124.072,12267.0
2017-08-09 15:15:00,129.59,129.72,129.58,129.71,16833.0,124.1007,124.2252,124.0911,124.2156,16833.0
2017-08-09 15:20:00,129.72,129.79,129.68,129.79,16317.0,124.2252,124.2922,124.1869,124.2922,16317.0
2017-08-09 15:25:00,129.79,129.82,129.68,129.69,22251.0,124.2922,124.321,124.1869,124.1965,22251.0
2017-08-09 15:30:00,129.7,129.73,129.55,129.56,25941.0,124.2061,124.2348,124.0624,124.072,25941.0
2017-08-09 15:35:00,129.56,129.69,129.53,129.65,23899.0,124.072,124.1965,124.0433,124.1582,23899.0
2017-08-09 15:40:00,129.65,129.76,129.65,129.72,29048.0,124.1582,124.2635,124.1582,124.2252,29048.0
2017-08-09 15:45:00,129.72,129.79,129.7,129.76,37991.0,124.2252,124.2922,124.2061,124.2635,37991.0
2017-08-09 15:50:00,129.77,129.85,129.7,129.75,33886.0,124.2731,124.3497,124.2061,124.2539,33886.0
2017-08-09 15:55:00,129.74,129.8,129.7,129.73,82665.0,124.2444,124.3018,124.2061,124.2348,82665.0
2017-08-10 09:30:00,129.17,129.31,128.89,129.11,46921.0,123.6985,123.8326,123.4304,123.641,46921.0
2017-08-10 09:35:00,129.16,129.41,129.11,129.18,33149.0,123.6889,123.9283,123.641,123.7081,33149.0
2017-08-10 09:40:00,129.12,129.13,128.89,129.05,25670.0,123.6506,123.6602,123.4304,123.5836,25670.0
2017-08-10 09:45:00,129.04,129.04,128.65,128.69,45659.0,123.574,123.574,123.2005,123.2388,45659.0
2017-08-10 09:50:00,128.67,128.91,128.67,128.8,31375.0,123.2197,123.4495,123.2197,123.3442,31375.0
2017-08-10 09:55:00,128.83,128.94,128.69,128.75,19301.0,123.3729,123.4782,123.2388,123.2963,19301.0
2017-08-10 10:00:00,128.76,128.92,128.38,128.55,75523.0,123.3059,123.4591,122.942,123.1048,75523.0
2017-08-10 10:05:00,128.5,128.65,128.08,128.43,39335.0,123.0569,123.2005,122.6547,122.9898,39335.0
2017-08-10 10:10:00,128.4,128.57,128.32,128.55,28770.0,122.9611,123.1239,122.8845,123.1048,28770.0
2017-08-10 10:15:00,128.59,128.66,128.38,128.46,22827.0,123.1431,123.2101,122.942,123.0186,22827.0
2017-08-10 10:20:00,128.49,128.74,128.45,128.65,46550.0,123.0473,123.2867,123.009,123.2005,46550.0
2017-08-10 10:25:00,128.65,128.75,128.45,128.74,47920.0,123.2005,123.2963,123.009,123.2867,47920.0
2017-08-10 10:30:00,128.76,128.93,128.76,128.9,41589.0,123.3059,123.4687,123.3059,123.4399,41589.0
2017-08-10 10:35:00,128.89,129.01,128.86,128.88,18985.0,123.4304,123.5453,123.4016,123.4208,18985.0
2017-08-10 10:40:00,128.86,128.9,128.79,128.88,18065.0,123.4016,123.4399,123.3346,123.4208,18065.0
2017-08-10 10:45:00,128.97,129.02,128.87,128.87,11407.0,123.507,123.5549,123.4112,123.4112,11407.0
2017-08-10 10:50:00,128.87,128.95,128.72,128.72,18371.0,123.4112,123.4878,123.2676,123.2676,18371.0
2017-08-10 10:55:00,128.72,128.9,128.72,128.72,11800.0,123.2676,123.4399,123.2676,123.2676,11800.0
2017-08-10 11:00:00,128.76,128.8,128.67,128.72,16098.0,123.3059,123.3442,123.2197,123.2676,16098.0
2017-08-10 11:05:00,128.74,128.86,128.73,128.84,15590.0,123.2867,123.4016,123.2771,123.3825,15590.0
2017-08-10 11:10:00,128.85,128.91,128.69,128.76,14591.0,123.3921,123.4495,123.2388,123.3059,14591.0
2017-08-10 11:15:00,128.74,128.74,128.49,128.57,31974.0,123.2867,123.2867,123.0473,123.1239,31974.0
2017-08-10 11:20:00,128.63,128.63,128.25,128.26,24342.0,123.1814,123.1814,122.8175,122.827,24342.0
2017-08-10 11:25:00,128.32,128.5,128.31,128.45,17854.0,122.8845,123.0569,122.8749,123.009,17854.0
2017-08-10 11:30:00,128.51,128.55,128.38,128.42,23863.0,123.0665,123.1048,122.942,122.9803,23863.0
2017-08-10 11:35:00,128.44,128.54,128.36,128.54,21766.0,122.9994,123.0952,122.9228,123.0952,21766.0
2017-08-10 11:40:00,128.5,128.53,128.23,128.23,24805.0,123.0569,123.0856,122.7983,122.7983,24805.0
2017-08-10 11:45:00,128.28,128.37,128.2,128.27,29101.0,122.8462,122.9324,122.7696,122.8366,29101.0
2017-08-10 11:50:00,128.23,128.3,128.09,128.13,15849.0,122.7983,122.8654,122.6642,122.7026,15849.0
2017-08-10 11:55:00,128.16,128.23,128.1,128.13,15313.0,122.7313,122.7983,122.6738,122.7026,15313.0
2017-08-10 12:00:00,128.13,128.2,128.02,128.18,11850.0,122.7026,122.7696,122.5972,122.7504,11850.0
2017-08-10 12:05:00,128.14,128.38,128.12,128.34,8628.0,122.7121,122.942,122.693,122.9037,8628.0
2017-08-10 12:10:00,128.37,128.42,128.23,128.23,15702.0,122.9324,122.9803,122.7983,122.7983,15702.0
2017-08-10 12:15:00,128.23,128.27,128.07,128.15,21601.0,122.7983,122.8366,122.6451,122.7217,21601.0
2017-08-10 12:20:00,128.14,128.26,128.02,128.06,25475.0,122.7121,122.827,122.5972,122.6355,25475.0
2017-08-10 12:25:00,128.06,128.15,128.03,128.05,18034.0,122.6355,122.7217,122.6068,122.6259,18034.0
2017-08-10 12:30:00,128.07,128.11,127.93,127.98,22741.0,122.6451,122.6834,122.511,122.5589,22741.0
2017-08-10 12:35:00,127.99,128.02,127.86,127.92,15551.0,122.5685,122.5972,122.444,122.5015,15551.0
2017-08-10 12:40:00,127.92,128.09,127.92,127.98,16278.0,122.5015,122.6642,122.5015,122.5589,16278.0
2017-08-10 12:45:00,128.02,128.2,127.95,128.11,17515.0,122.5972,122.7696,122.5302,122.6834,17515.0
2017-08-10 12:50:00,128.11,128.2,128.0,128.18,22851.0,122.6834,122.7696,122.5781,122.7504,22851.0
2017-08-10 12:55:00,128.16,128.21,128.08,128.17,23341.0,122.7313,122.7792,122.6547,122.7409,23341.0
2017-08-10 13:00:00,128.15,128.34,128.14,128.3,26031.0,122.7217,122.9037,122.7121,122.8654,26031.0
2017-08-10 13:05:00,128.3,128.32,128.22,128.24,13615.0,122.8654,122.8845,122.7887,122.8079,13615.0
2017-08-10 13:10:00,128.25,128.27,128.18,128.19,9063.0,122.8175,122.8366,122.7504,122.76,9063.0
2017-08-10 13:15:00,128.19,128.26,128.14,128.22,12646.0,122.76,122.827,122.7121,122.7887,12646.0
2017-08-10 13:20:00,128.2,128.29,128.16,128.26,18173.0,122.7696,122.8558,122.7313,122.827,18173.0
2017-08-10 13:25:00,128.24,128.28,128.21,128.22,18058.0,122.8079,122.8462,122.7792,122.7887,18058.0
2017-08-10 13:30:00,128.24,128.33,128.2,128.32,18782.0,122.8079,122.8941,122.7696,122.8845,18782.0
2017-08-10 13:35:00,128.31,128.32,128.26,128.3,4947.0,122.8749,122.8845,122.827,122.8654,4947.0
2017-08-10 13:40:00,128.31,128.42,128.27,128.29,8350.0,122.8749,122.9803,122.8366,122.8558,8350.0
2017-08-10 13:45:00,128.28,128.38,128.27,128.36,9314.0,122.8462,122.942,122.8366,122.9228,9314.0
2017-08-10 13:50:00,128.34,128.41,128.32,128.34,7766.0,122.9037,122.9707,122.8845,122.9037,7766.0
2017-08-10 13:55:00,128.32,128.41,128.28,128.41,4879.0,122.8845,122.9707,122.8462,122.9707,4879.0
2017-08-10 14:00:00,128.37,128.4,128.22,128.28,9538.0,122.9324,122.9611,122.7887,122.8462,9538.0
2017-08-10 14:05:00,128.24,128.42,128.23,128.41,20359.0,122.8079,122.9803,122.7983,122.9707,20359.0
2017-08-10 14:10:00,128.43,128.62,128.43,128.55,19799.0,122.9898,123.1718,122.9898,123.1048,19799.0
2017-08-10 14:15:00,128.52,128.59,128.48,128.58,11400.0,123.076,123.1431,123.0377,123.1335,11400.0
2017-08-10 14:20:00,128.54,128.6,128.44,128.44,13943.0,123.0952,123.1526,122.9994,122.9994,13943.0
2017-08-10 14:25:00,128.43,128.51,128.33,128.47,20956.0,122.9898,123.0665,122.8941,123.0282,20956.0
2017-08-10 14:30:00,128.47,128.65,128.44,128.56,15515.0,123.0282,123.2005,122.9994,123.1143,15515.0
2017-08-10 14:35:00,128.53,128.58,128.44,128.44,12956.0,123.0856,123.1335,122.9994,122.9994,12956.0
2017-08-10 14:40:00,128.42,128.5,128.37,128.44,10119.0,122.9803,123.0569,122.9324,122.9994,10119.0
2017-08-10 14:45:00,128.46,128.51,128.35,128.49,16174.0,123.0186,123.0665,122.9132,123.0473,16174.0
2017-08-10 14:50:00,128.46,128.59,128.44,128.49,9394.0,123.0186,123.1431,122.9994,123.0473,9394.0
2017-08-10 14:55:00,128.5,128.55,128.39,128.47,8542.0,123.0569,123.1048,122.9515,123.0282,8542.0
2017-08-10 15:00:00,128.44,128.52,128.36,128.43,10481.0,122.9994,123.076,122.9228,122.9898,10481.0
2017-08-10 15:05:00,128.4,128.4,128.29,128.33,15379.0,122.9611,122.9611,122.8558,122.8941,15379.0
2017-08-10 15:10:00,128.33,128.35,128.16,128.19,21009.0,122.8941,122.9132,122.7313,122.76,21009.0
2017-08-10 15:15:00,128.17,128.21,127.97,128.07,24194.0,122.7409,122.7792,122.5493,122.6451,24194.0
2017-08-10 15:20:00,128.1,128.1,127.88,128.0,23793.0,122.6738,122.6738,122.4631,122.5781,23793.0
2017-08-10 15:25:00,128.01,128.07,127.87,128.0,29372.0,122.5876,122.6451,122.4536,122.5781,29372.0
2017-08-10 15:30:00,127.98,128.07,127.83,127.87,34100.0,122.5589,122.6451,122.4153,122.4536,34100.0
2017-08-10 15:35:00,127.88,127.94,127.77,127.77,41096.0,122.4631,122.5206,122.3578,122.3578,41096.0
2017-08-10 15:40:00,127.77,127.81,127.65,127.75,58466.0,122.3578,122.3961,122.2429,122.3387,58466.0
2017-08-10 15:45:00,127.75,127.75,127.59,127.62,61915.0,122.3387,122.3387,122.1854,122.2142,61915.0
2017-08-10 15:50:00,127.62,127.77,127.61,127.76,80109.0,122.2142,122.3578,122.2046,122.3482,80109.0
2017-08-10 15:55:00,127.77,127.86,127.62,127.68,99671.0,122.3578,122.444,122.2142,122.2716,99671.0
2017-08-11 09:30:00,128.16,128.37,127.86,128.25,69248.0,122.7313,122.9324,122.444,122.8175,69248.0
2017-08-11 09:35:00,128.2,128.37,128.0,128.01,61710.0,122.7696,122.9324,122.5781,122.5876,61710.0
2017-08-11 09:40:00,128.13,128.43,128.05,128.37,27508.0,122.7026,122.9898,122.6259,122.9324,27508.0
2017-08-11 09:45:00,128.33,128.44,128.21,128.38,33597.0,122.8941,122.9994,122.7792,122.942,33597.0
2017-08-11 09:50:00,128.41,128.98,128.39,128.74,65440.0,122.9707,123.5165,122.9515,123.2867,65440.0
2017-08-11 09:55:00,128.77,128.9,128.7,128.8,37731.0,123.3154,123.4399,123.2484,123.3442,37731.0
2017-08-11 10:00:00,128.84,128.89,128.66,128.81,33822.0,123.3825,123.4304,123.2101,123.3538,33822.0
2017-08-11 10:05:00,128.82,129.09,128.78,128.97,52435.0,123.3633,123.6219,123.325,123.507,52435.0
2017-08-11 10:10:00,128.98,129.15,128.85,128.85,34767.0,123.5165,123.6793,123.3921,123.3921,34767.0
2017-08-11 10:15:00,128.84,128.96,128.74,128.91,28706.0,123.3825,123.4974,123.2867,123.4495,28706.0
2017-08-11 10:20:00,128.93,128.99,128.85,128.98,25510.0,123.4687,123.5261,123.3921,123.5165,25510.0
2017-08-11 10:25:00,128.99,129.03,128.86,128.98,30835.0,123.5261,123.5644,123.4016,123.5165,30835.0
2017-08-11 10:30:00,128.98,129.03,128.81,128.99,17362.0,123.5165,123.5644,123.3538,123.5261,17362.0
2017-08-11 10:35:00,129.02,129.06,128.93,129.05,21020.0,123.5549,123.5932,123.4687,123.5836,21020.0
2017-08-11 10:40:00,129.06,129.32,129.03,129.25,24916.0,123.5932,123.8421,123.5644,123.7751,24916.0
2017-08-11 10:45:00,129.31,129.41,129.31,129.38,22382.0,123.8326,123.9283,123.8326,123.8996,22382.0
2017-08-11 10:50:00,129.36,129.4,129.29,129.29,26187.0,123.8805,123.9188,123.8134,123.8134,26187.0
2017-08-11 10:55:00,129.3,129.42,129.16,129.21,23230.0,123.823,123.9379,123.6889,123.7368,23230.0
2017-08-11 11:00:00,129.18,129.24,129.04,129.11,18437.0,123.7081,123.7655,123.574,123.641,18437.0
2017-08-11 11:05:00,129.11,129.14,128.96,128.98,19314.0,123.641,123.6698,123.4974,123.5165,19314.0
2017-08-11 11:10:00,128.93,129.06,128.92,128.99,30556.0,123.4687,123.5932,123.4591,123.5261,30556.0
2017-08-11 11:15:00,129.0,129.08,128.91,128.91,17795.0,123.5357,123.6123,123.4495,123.4495,17795.0
2017-08-11 11:20:00,128.91,128.91,128.5,128.5,36593.0,123.4495,123.4495,123.0569,123.0569,36593.0
2017-08-11 11:25:00,128.5,128.59,128.41,128.59,57214.0,123.0569,123.1431,122.9707,123.1431,57214.0
2017-08-11 11:30:00,128.59,128.77,128.56,128.63,20991.0,123.1431,123.3154,123.1143,123.1814,20991.0
2017-08-11 11:35:00,128.63,128.7,128.59,128.67,24096.0,123.1814,123.2484,123.1431,123.2197,24096.0
2017-08-11 11:40:00,128.68,128.75,128.5,128.69,11990.0,123.2293,123.2963,123.0569,123.2388,11990.0
2017-08-11 11:45:00,128.7,128.75,128.54,128.55,15625.0,123.2484,123.2963,123.0952,123.1048,15625.0
2017-08-11 11:50:00,128.5,128.68,128.5,128.6,17788.0,123.0569,123.2293,123.0569,123.1526,17788.0
2017-08-11 11:55:00,128.58,128.62,128.53,128.56,14497.0,123.1335,123.1718,123.0856,123.1143,14497.0
2017-08-11 12:00:00,128.56,128.62,128.55,128.58,17399.0,123.1143,123.1718,123.1048,123.1335,17399.0
2017-08-11 12:05:00,128.59,128.69,128.58,128.63,20924.0,123.1431,123.2388,123.1335,123.1814,20924.0
2017-08-11 12:10:00,128.63,128.74,128.62,128.69,8448.0,123.1814,123.2867,123.1718,123.2388,8448.0
2017-08-11 12:15:00,128.72,128.72,128.61,128.71,19561.0,123.2676,123.2676,123.1622,123.258,19561.0
2017-08-11 12:20:00,128.69,128.77,128.65,128.65,10951.0,123.2388,123.3154,123.2005,123.2005,10951.0
2017-08-11 12:25:00,128.65,128.72,128.61,128.66,9392.0,123.2005,123.2676,123.1622,123.2101,9392.0
2017-08-11 12:30:00,128.7,128.77,128.65,128.66,9865.0,123.2484,123.3154,123.2005,123.2101,9865.0
2017-08-11 12:35:00,128.69,128.8,128.66,128.76,6038.0,123.2388,123.3442,123.2101,123.3059,6038.0
2017-08-11 12:40:00,128.79,128.86,128.76,128.86,7697.0,123.3346,123.4016,123.3059,123.4016,7697.0
2017-08-11 12:45:00,128.87,128.95,128.84,128.95,8047.0,123.4112,123.4878,123.3825,123.4878,8047.0
2017-08-11 12:50:00,128.96,128.98,128.92,128.97,17828.0,123.4974,123.5165,123.4591,123.507,17828.0
2017-08-11 12:55:00,128.95,129.0,128.92,128.94,5908.0,123.4878,123.5357,123.4591,123.4782,5908.0
2017-08-11 13:00:00,128.93,128.98,128.92,128.97,8099.0,123.4687,123.5165,123.4591,123.507,8099.0
2017-08-11 13:05:00,128.96,129.03,128.91,128.99,5733.0,123.4974,123.5644,123.4495,123.5261,5733.0
2017-08-11 13:10:00,129.01,129.13,128.95,129.1,16418.0,123.5453,123.6602,123.4878,123.6315,16418.0
2017-08-11 13:15:00,129.08,129.12,129.01,129.03,10210.0,123.6123,123.6506,123.5453,123.5644,10210.0
2017-08-11 13:20:00,129.07,129.07,128.92,128.93,10438.0,123.6027,123.6027,123.4591,123.4687,10438.0
2017-08-11 13:25:00,128.95,129.09,128.92,129.05,5843.0,123.4878,123.6219,123.4591,123.5836,5843.0
2017-08-11 13:30:00,129.06,129.12,129.0,129.0,8100.0,123.5932,123.6506,123.5357,123.5357,8100.0
2017-08-11 13:35:00,128.98,128.99,128.88,128.89,7735.0,123.5165,123.5261,123.4208,123.4304,7735.0
2017-08-11 13:40:00,128.91,129.0,128.87,129.0,8681.0,123.4495,123.5357,123.4112,123.5357,8681.0
2017-08-11 13:45:00,128.99,129.06,128.96,129.03,9269.0,123.5261,123.5932,123.4974,123.5644,9269.0
2017-08-11 13:50:00,129.02,129.02,128.89,129.0,11497.0,123.5549,123.5549,123.4304,123.5357,11497.0
2017-08-11 13:55:00,129.01,129.05,128.94,128.96,11155.0,123.5453,123.5836,123.4782,123.4974,11155.0
2017-08-11 14:00:00,128.95,128.97,128.85,128.87,12125.0,123.4878,123.507,123.3921,123.4112,12125.0
2017-08-11 14:05:00,128.88,128.91,128.84,128.91,13454.0,123.4208,123.4495,123.3825,123.4495,13454.0
2017-08-11 14:10:00,128.91,129.01,128.9,128.96,13206.0,123.4495,123.5453,123.4399,123.4974,13206.0
2017-08-11 14:15:00,128.98,129.01,128.93,128.94,13246.0,123.5165,123.5453,123.4687,123.4782,13246.0
2017-08-11 14:20:00,128.94,128.97,128.86,128.87,13295.0,123.4782,123.507,123.4016,123.4112,13295.0
2017-08-11 14:25:00,128.87,128.88,128.75,128.85,18970.0,123.4112,123.4208,123.2963,123.3921,18970.0
2017-08-11 14:30:00,128.84,128.86,128.67,128.67,27398.0,123.3825,123.4016,123.2197,123.2197,27398.0
2017-08-11 14:35:00,128.65,128.67,128.51,128.58,20765.0,123.2005,123.2197,123.0665,123.1335,20765.0
2017-08-11 14:40:00,128.58,128.67,128.58,128.63,25462.0,123.1335,123.2197,123.1335,123.1814,25462.0
2017-08-11 14:45:00,128.62,128.74,128.62,128.68,19294.0,123.1718,123.2867,123.1718,123.2293,19294.0
2017-08-11 14:50:00,128.69,128.74,128.58,128.59,13953.0,123.2388,123.2867,123.1335,123.1431,13953.0
2017-08-11 14:55:00,128.59,128.71,128.52,128.55,25183.0,123.1431,123.258,123.076,123.1048,25183.0
2017-08-11 15:00:00,128.58,128.65,128.52,128.56,26419.0,123.1335,123.2005,123.076,123.1143,26419.0
2017-08-11 15:05:00,128.55,128.56,128.44,128.49,19942.0,123.1048,123.1143,122.9994,123.0473,19942.0
2017-08-11 15:10:00,128.48,128.52,128.38,128.38,16370.0,123.0377,123.076,122.942,122.942,16370.0
2017-08-11 15:15:00,128.41,128.44,128.31,128.31,33892.0,122.9707,122.9994,122.8749,122.8749,33892.0
2017-08-11 15:20:00,128.34,128.4,128.32,128.37,20394.0,122.9037,122.9611,122.8845,122.9324,20394.0
2017-08-11 15:25:00,128.39,128.53,128.39,128.49,26764.0,122.9515,123.0856,122.9515,123.0473,26764.0
2017-08-11 15:30:00,128.5,128.51,128.4,128.43,49259.0,123.0569,123.0665,122.9611,122.9898,49259.0
2017-08-11 15:35:00,128.43,128.72,128.41,128.72,54537.0,122.9898,123.2676,122.9707,123.2676,54537.0
2017-08-11 15:40:00,128.74,128.74,128.63,128.64,33549.0,123.2867,123.2867,123.1814,123.191,33549.0
2017-08-11 15:45:00,128.64,128.87,128.63,128.81,43879.0,123.191,123.4112,123.1814,123.3538,43879.0
2017-08-11 15:50:00,128.8,128.85,128.75,128.83,50805.0,123.3442,123.3921,123.2963,123.3729,50805.0
2017-08-11 15:55:00,128.83,128.84,128.49,128.56,122625.0,123.3729,123.3825,123.0473,123.1143,122625.0
2017-08-14 09:30:00,129.23,129.52,129.17,129.37,60334.0,123.756,124.0337,123.6985,123.89,60334.0
2017-08-14 09:35:00,129.4,130.0,129.4,129.89,31030.0,123.9188,124.4933,123.9188,124.388,31030.0
2017-08-14 09:40:00,129.89,130.09,129.83,129.88,30514.0,124.388,124.5795,124.3305,124.3784,30514.0
2017-08-14 09:45:00,129.88,129.98,129.77,129.78,39441.0,124.3784,124.4742,124.2731,124.2827,39441.0
2017-08-14 09:50:00,129.78,130.15,129.75,130.12,20654.0,124.2827,124.637,124.2539,124.6083,20654.0
2017-08-14 09:55:00,130.13,130.18,129.97,130.04,22294.0,124.6178,124.6657,124.4646,124.5316,22294.0
2017-08-14 10:00:00,130.05,130.16,130.04,130.13,13497.0,124.5412,124.6466,124.5316,124.6178,13497.0
2017-08-14 10:05:00,130.13,130.22,130.1,130.18,14816.0,124.6178,124.704,124.5891,124.6657,14816.0
2017-08-14 10:10:00,130.19,130.25,130.09,130.11,28015.0,124.6753,124.7328,124.5795,124.5987,28015.0
2017-08-14 10:15:00,130.13,130.25,130.1,130.12,47260.0,124.6178,124.7328,124.5891,124.6083,47260.0
2017-08-14 10:20:00,130.14,130.14,130.0,130.0,45841.0,124.6274,124.6274,124.4933,124.4933,45841.0
2017-08-14 10:25:00,130.01,130.13,129.99,130.05,22083.0,124.5029,124.6178,124.4838,124.5412,22083.0
2017-08-14 10:30:00,130.04,130.09,130.02,130.05,10319.0,124.5316,124.5795,124.5125,124.5412,10319.0
2017-08-14 10:35:00,130.03,130.07,129.97,130.05,14499.0,124.5221,124.5604,124.4646,124.5412,14499.0
2017-08-14 10:40:00,130.07,130.16,130.06,130.12,11558.0,124.5604,124.6466,124.5508,124.6083,11558.0
2017-08-14 10:45:00,130.12,130.13,130.0,130.04,15400.0,124.6083,124.6178,124.4933,124.5316,15400.0
2017-08-14 10:50:00,130.02,130.09,129.99,130.0,26726.0,124.5125,124.5795,124.4838,124.4933,26726.0
2017-08-14 10:55:00,130.01,130.03,129.93,129.94,10208.0,124.5029,124.5221,124.4263,124.4359,10208.0
2017-08-14 11:00:00,129.92,129.99,129.84,129.88,36905.0,124.4167,124.4838,124.3401,124.3784,36905.0
2017-08-14 11:05:00,129.88,129.92,129.87,129.89,19484.0,124.3784,124.4167,124.3689,124.388,19484.0
2017-08-14 11:10:00,129.9,129.95,129.87,129.94,24859.0,124.3976,124.4455,124.3689,124.4359,24859.0
2017-08-14 11:15:00,129.94,129.97,129.92,129.95,11426.0,124.4359,124.4646,124.4167,124.4455,11426.0
2017-08-14 11:20:00,129.96,129.96,129.87,129.93,14437.0,124.455,124.455,124.3689,124.4263,14437.0
2017-08-14 11:25:00,129.94,130.1,129.93,130.07,15011.0,124.4359,124.5891,124.4263,124.5604,15011.0
2017-08-14 11:30:00,130.08,130.2,130.08,130.13,22674.0,124.57,124.6849,124.57,124.6178,22674.0
2017-08-14 11:35:00,130.12,130.12,130.01,130.02,7029.0,124.6083,124.6083,124.5029,124.5125,7029.0
2017-08-14 11:40:00,130.0,130.06,129.95,130.05,13930.0,124.4933,124.5508,124.4455,124.5412,13930.0
2017-08-14 11:45:00,130.07,130.13,130.0,130.05,26694.0,124.5604,124.6178,124.4933,124.5412,26694.0
2017-08-14 11:50:00,130.03,130.15,130.02,130.15,10350.0,124.5221,124.637,124.5125,124.637,10350.0
2017-08-14 11:55:00,130.15,130.17,130.1,130.16,8364.0,124.637,124.6561,124.5891,124.6466,8364.0
2017-08-14 12:00:00,130.15,130.21,130.1,130.21,11810.0,124.637,124.6944,124.5891,124.6944,11810.0
2017-08-14 12:05:00,130.2,130.26,130.14,130.16,21884.0,124.6849,124.7423,124.6274,124.6466,21884.0
2017-08-14 12:10:00,130.16,130.17,130.11,130.16,11055.0,124.6466,124.6561,124.5987,124.6466,11055.0
2017-08-14 12:15:00,130.15,130.19,130.12,130.17,15231.0,124.637,124.6753,124.6083,124.6561,15231.0
2017-08-14 12:20:00,130.16,130.33,130.16,130.33,13356.0,124.6466,124.8094,124.6466,124.8094,13356.0
2017-08-14 12:25:00,130.31,130.37,130.31,130.33,10894.0,124.7902,124.8477,124.7902,124.8094,10894.0
2017-08-14 12:30:00,130.34,130.35,130.26,130.27,29654.0,124.8189,124.8285,124.7423,124.7519,29654.0
2017-08-14 12:35:00,130.29,130.38,130.27,130.37,11606.0,124.7711,124.8572,124.7519,124.8477,11606.0
2017-08-14 12:40:00,130.38,130.45,130.37,130.43,14559.0,124.8572,124.9243,124.8477,124.9051,14559.0
2017-08-14 12:45:00,130.44,130.53,130.42,130.53,18817.0,124.9147,125.0009,124.8956,125.0009,18817.0
2017-08-14 12:50:00,130.52,130.73,130.52,130.73,33999.0,124.9913,125.1924,124.9913,125.1924,33999.0
2017-08-14 12:55:00,130.73,130.82,130.71,130.82,13041.0,125.1924,125.2786,125.1733,125.2786,13041.0
2017-08-14 13:00:00,130.82,130.88,130.8,130.85,95580.0,125.2786,125.3361,125.2595,125.3073,95580.0
2017-08-14 13:05:00,130.85,130.93,130.83,130.93,13557.0,125.3073,125.384,125.2882,125.384,13557.0
2017-08-14 13:10:00,130.92,131.0,130.92,130.97,17198.0,125.3744,125.451,125.3744,125.4223,17198.0
2017-08-14 13:15:00,130.98,131.0,130.95,130.99,25330.0,125.4318,125.451,125.4031,125.4414,25330.0
2017-08-14 13:20:00,130.99,131.02,130.9,130.91,29676.0,125.4414,125.4701,125.3552,125.3648,29676.0
2017-08-14 13:25:00,130.91,130.99,130.87,130.99,21854.0,125.3648,125.4414,125.3265,125.4414,21854.0
2017-08-14 13:30:00,130.97,130.98,130.87,130.87,15784.0,125.4223,125.4318,125.3265,125.3265,15784.0
2017-08-14 13:35:00,130.86,130.86,130.7,130.72,12194.0,125.3169,125.3169,125.1637,125.1828,12194.0
2017-08-14 13:40:00,130.71,130.72,130.62,130.7,39130.0,125.1733,125.1828,125.0871,125.1637,39130.0
2017-08-14 13:45:00,130.7,130.81,130.67,130.74,21716.0,125.1637,125.269,125.135,125.202,21716.0
2017-08-14 13:50:00,130.74,130.77,130.69,130.71,9402.0,125.202,125.2307,125.1541,125.1733,9402.0
2017-08-14 13:55:00,130.71,130.87,130.71,130.86,10258.0,125.1733,125.3265,125.1733,125.3169,10258.0
2017-08-14 14:00:00,130.87,130.91,130.86,130.9,15122.0,125.3265,125.3648,125.3169,125.3552,15122.0
2017-08-14 14:05:00,130.94,130.94,130.8,130.82,23251.0,125.3935,125.3935,125.2595,125.2786,23251.0
2017-08-14 14:10:00,130.82,130.82,130.67,130.68,16027.0,125.2786,125.2786,125.135,125.1445,16027.0
2017-08-14 14:15:00,130.67,130.7,130.58,130.7,22062.0,125.135,125.1637,125.0488,125.1637,22062.0
2017-08-14 14:20:00,130.72,130.88,130.71,130.85,12484.0,125.1828,125.3361,125.1733,125.3073,12484.0
2017-08-14 14:25:00,130.86,130.86,130.8,130.82,15973.0,125.3169,125.3169,125.2595,125.2786,15973.0
2017-08-14 14:30:00,130.83,130.95,130.82,130.93,21434.0,125.2882,125.4031,125.2786,125.384,21434.0
2017-08-14 14:35:00,130.92,130.93,130.86,130.86,19103.0,125.3744,125.384,125.3169,125.3169,19103.0
2017-08-14 14:40:00,130.87,130.87,130.79,130.83,18821.0,125.3265,125.3265,125.2499,125.2882,18821.0
2017-08-14 14:45:00,130.84,130.87,130.68,130.72,26384.0,125.2978,125.3265,125.1445,125.1828,26384.0
2017-08-14 14:50:00,130.7,130.71,130.62,130.69,17218.0,125.1637,125.1733,125.0871,125.1541,17218.0
2017-08-14 14:55:00,130.7,130.83,130.7,130.78,28715.0,125.1637,125.2882,125.1637,125.2403,28715.0
2017-08-14 15:00:00,130.78,130.78,130.69,130.75,14425.0,125.2403,125.2403,125.1541,125.2116,14425.0
2017-08-14 15:05:00,130.75,130.82,130.73,130.81,16016.0,125.2116,125.2786,125.1924,125.269,16016.0
2017-08-14 15:10:00,130.81,130.93,130.81,130.93,24200.0,125.269,125.384,125.269,125.384,24200.0
2017-08-14 15:15:00,130.91,130.98,130.88,130.98,43131.0,125.3648,125.4318,125.3361,125.4318,43131.0
2017-08-14 15:20:00,130.98,131.07,130.95,131.06,55041.0,125.4318,125.518,125.4031,125.5084,55041.0
2017-08-14 15:25:00,131.06,131.2,131.04,131.06,88410.0,125.5084,125.6425,125.4893,125.5084,88410.0
2017-08-14 15:30:00,131.07,131.08,130.95,131.07,85992.0,125.518,125.5276,125.4031,125.518,85992.0
2017-08-14 15:35:00,131.07,131.07,130.94,130.98,42988.0,125.518,125.518,125.3935,125.4318,42988.0
2017-08-14 15:40:00,130.98,131.12,130.97,131.04,83808.0,125.4318,125.5659,125.4223,125.4893,83808.0
2017-08-14 15:45:00,131.03,131.18,131.02,131.1,71797.0,125.4797,125.6234,125.4701,125.5467,71797.0
2017-08-14 15:50:00,131.11,131.29,131.09,131.22,105566.0,125.5563,125.7287,125.5372,125.6617,105566.0
2017-08-14 15:55:00,131.22,131.22,130.93,130.99,137494.0,125.6617,125.6617,125.384,125.4414,137494.0
2017-08-15 09:30:00,131.42,131.9,131.23,131.65,90437.0,125.8532,126.3129,125.6712,126.0735,90437.0
2017-08-15 09:35:00,131.56,131.76,131.36,131.37,32333.0,125.9873,126.1788,125.7957,125.8053,32333.0
2017-08-15 09:40:00,131.36,131.58,131.28,131.3,25275.0,125.7957,126.0064,125.7191,125.7383,25275.0
2017-08-15 09:45:00,131.28,131.46,131.24,131.46,28116.0,125.7191,125.8915,125.6808,125.8915,28116.0
2017-08-15 09:50:00,131.49,131.66,131.44,131.64,21668.0,125.9202,126.083,125.8723,126.0639,21668.0
2017-08-15 09:55:00,131.67,131.69,131.59,131.65,10756.0,126.0926,126.1118,126.016,126.0735,10756.0
2017-08-15 10:00:00,131.65,131.76,131.34,131.35,25644.0,126.0735,126.1788,125.7766,125.7862,25644.0
2017-08-15 10:05:00,131.35,131.51,131.29,131.4,28112.0,125.7862,125.9394,125.7287,125.834,28112.0
2017-08-15 10:10:00,131.42,131.43,131.14,131.18,40013.0,125.8532,125.8628,125.5851,125.6234,40013.0
2017-08-15 10:15:00,131.18,131.37,131.03,131.21,28758.0,125.6234,125.8053,125.4797,125.6521,28758.0
2017-08-15 10:20:00,131.22,131.22,130.95,131.05,31767.0,125.6617,125.6617,125.4031,125.4989,31767.0
2017-08-15 10:25:00,131.03,131.22,131.03,131.21,16790.0,125.4797,125.6617,125.4797,125.6521,16790.0
2017-08-15 10:30:00,131.17,131.35,131.12,131.32,23847.0,125.6138,125.7862,125.5659,125.7574,23847.0
2017-08-15 10:35:00,131.31,131.48,131.26,131.31,24159.0,125.7479,125.9107,125.7,125.7479,24159.0
2017-08-15 10:40:00,131.3,131.32,131.26,131.28,24121.0,125.7383,125.7574,125.7,125.7191,24121.0
2017-08-15 10:45:00,131.26,131.34,131.22,131.3,20651.0,125.7,125.7766,125.6617,125.7383,20651.0
2017-08-15 10:50:00,131.34,131.49,131.31,131.37,16258.0,125.7766,125.9202,125.7479,125.8053,16258.0
2017-08-15 10:55:00,131.38,131.43,131.36,131.37,15094.0,125.8149,125.8628,125.7957,125.8053,15094.0
2017-08-15 11:00:00,131.36,131.43,131.29,131.31,13800.0,125.7957,125.8628,125.7287,125.7479,13800.0
2017-08-15 11:05:00,131.31,131.52,131.27,131.49,19688.0,125.7479,125.949,125.7095,125.9202,19688.0
2017-08-15 11:10:00,131.48,131.57,131.45,131.5,12826.0,125.9107,125.9968,125.8819,125.9298,12826.0
2017-08-15 11:15:00,131.5,131.58,131.42,131.53,18564.0,125.9298,126.0064,125.8532,125.9585,18564.0
2017-08-15 11:20:00,131.53,131.66,131.53,131.56,13387.0,125.9585,126.083,125.9585,125.9873,13387.0
2017-08-15 11:25:00,131.52,131.64,131.48,131.64,11592.0,125.949,126.0639,125.9107,126.0639,11592.0
2017-08-15 11:30:00,131.64,131.66,131.48,131.58,16384.0,126.0639,126.083,125.9107,126.0064,16384.0
2017-08-15 11:35:00,131.55,131.6,131.53,131.53,12301.0,125.9777,126.0256,125.9585,125.9585,12301.0
2017-08-15 11:40:00,131.52,131.64,131.52,131.52,14145.0,125.949,126.0639,125.949,125.949,14145.0
2017-08-15 11:45:00,131.54,131.55,131.45,131.48,20105.0,125.9681,125.9777,125.8819,125.9107,20105.0
2017-08-15 11:50:00,131.47,131.47,131.34,131.34,12614.0,125.9011,125.9011,125.7766,125.7766,12614.0
2017-08-15 11:55:00,131.35,131.46,131.35,131.42,12147.0,125.7862,125.8915,125.7862,125.8532,12147.0
2017-08-15 12:00:00,131.39,131.47,131.35,131.44,13408.0,125.8245,125.9011,125.7862,125.8723,13408.0
2017-08-15 12:05:00,131.45,131.53,131.4,131.4,21692.0,125.8819,125.9585,125.834,125.834,21692.0
2017-08-15 12:10:00,131.42,131.44,131.31,131.44,10846.0,125.8532,125.8723,125.7479,125.8723,10846.0
2017-08-15 12:15:00,131.44,131.55,131.43,131.52,14925.0,125.8723,125.9777,125.8628,125.949,14925.0
2017-08-15 12:20:00,131.51,131.58,131.5,131.54,9742.0,125.9394,126.0064,125.9298,125.9681,9742.0
2017-08-15 12:25:00,131.55,131.6,131.5,131.59,9944.0,125.9777,126.0256,125.9298,126.016,9944.0
2017-08-15 12:30:00,131.61,131.66,131.5,131.6,11012.0,126.0351,126.083,125.9298,126.0256,11012.0
2017-08-15 12:35:00,131.6,131.71,131.57,131.66,11846.0,126.0256,126.1309,125.9968,126.083,11846.0
2017-08-15 12:40:00,131.68,131.77,131.67,131.73,24480.0,126.1022,126.1884,126.0926,126.1501,24480.0
2017-08-15 12:45:00,131.75,131.8,131.73,131.8,9798.0,126.1692,126.2171,126.1501,126.2171,9798.0
2017-08-15 12:50:00,131.78,131.82,131.76,131.79,11249.0,126.1979,126.2363,126.1788,126.2075,11249.0
2017-08-15 12:55:00,131.78,131.79,131.61,131.62,9363.0,126.1979,126.2075,126.0351,126.0447,9363.0
2017-08-15 13:00:00,131.62,131.62,131.38,131.43,14750.0,126.0447,126.0447,125.8149,125.8628,14750.0
2017-08-15 13:05:00,131.45,131.57,131.43,131.57,8176.0,125.8819,125.9968,125.8628,125.9968,8176.0
2017-08-15 13:10:00,131.58,131.61,131.45,131.48,8632.0,126.0064,126.0351,125.8819,125.9107,8632.0
2017-08-15 13:15:00,131.5,131.54,131.48,131.53,11338.0,125.9298,125.9681,125.9107,125.9585,11338.0
2017-08-15 13:20:00,131.53,131.61,131.51,131.59,11136.0,125.9585,126.0351,125.9394,126.016,11136.0
2017-08-15 13:25:00,131.6,131.65,131.52,131.64,10031.0,126.0256,126.0735,125.949,126.0639,10031.0
2017-08-15 13:30:00,131.61,131.69,131.56,131.59,9142.0,126.0351,126.1118,125.9873,126.016,9142.0
2017-08-15 13:35:00,131.6,131.62,131.56,131.61,11840.0,126.0256,126.0447,125.9873,126.0351,11840.0
2017-08-15 13:40:00,131.6,131.67,131.6,131.63,10202.0,126.0256,126.0926,126.0256,126.0543,10202.0
2017-08-15 13:45:00,131.6,131.64,131.54,131.64,8598.0,126.0256,126.0639,125.9681,126.0639,8598.0
2017-08-15 13:50:00,131.65,131.67,131.55,131.55,13490.0,126.0735,126.0926,125.9777,125.9777,13490.0
2017-08-15 13:55:00,131.55,131.64,131.48,131.63,14285.0,125.9777,126.0639,125.9107,126.0543,14285.0
2017-08-15 14:00:00,131.64,131.74,131.62,131.64,19965.0,126.0639,126.1596,126.0447,126.0639,19965.0
2017-08-15 14:05:00,131.66,131.77,131.65,131.7,15597.0,126.083,126.1884,126.0735,126.1213,15597.0
2017-08-15 14:10:00,131.7,131.78,131.7,131.78,13788.0,126.1213,126.1979,126.1213,126.1979,13788.0
2017-08-15 14:15:00,131.78,131.8,131.71,131.78,6053.0,126.1979,126.2171,126.1309,126.1979,6053.0
2017-08-15 14:20:00,131.78,131.84,131.75,131.81,16289.0,126.1979,126.2554,126.1692,126.2267,16289.0
2017-08-15 14:25:00,131.8,131.87,131.8,131.87,15165.0,126.2171,126.2841,126.2171,126.2841,15165.0
2017-08-15 14:30:00,131.88,131.88,131.77,131.77,22890.0,126.2937,126.2937,126.1884,126.1884,22890.0
2017-08-15 14:35:00,131.77,131.86,131.76,131.84,17893.0,126.1884,126.2746,126.1788,126.2554,17893.0
2017-08-15 14:40:00,131.84,131.86,131.74,131.77,14302.0,126.2554,126.2746,126.1596,126.1884,14302.0
2017-08-15 14:45:00,131.75,131.77,131.7,131.76,18420.0,126.1692,126.1884,126.1213,126.1788,18420.0
2017-08-15 14:50:00,131.77,131.92,131.74,131.92,26746.0,126.1884,126.332,126.1596,126.332,26746.0
2017-08-15 14:55:00,131.92,131.93,131.73,131.79,24921.0,126.332,126.3416,126.1501,126.2075,24921.0
2017-08-15 15:00:00,131.8,131.82,131.76,131.79,14220.0,126.2171,126.2363,126.1788,126.2075,14220.0
2017-08-15 15:05:00,131.81,131.89,131.79,131.88,15952.0,126.2267,126.3033,126.2075,126.2937,15952.0
2017-08-15 15:10:00,131.87,131.99,131.85,131.95,39415.0,126.2841,126.399,126.265,126.3607,39415.0
2017-08-15 15:15:00,131.97,131.97,131.89,131.95,17349.0,126.3799,126.3799,126.3033,126.3607,17349.0
2017-08-15 15:20:00,131.95,131.97,131.88,131.88,9950.0,126.3607,126.3799,126.2937,126.2937,9950.0
2017-08-15 15:25:00,131.9,131.91,131.82,131.87,20019.0,126.3129,126.3224,126.2363,126.2841,20019.0
2017-08-15 15:30:00,131.87,131.87,131.8,131.82,21133.0,126.2841,126.2841,126.2171,126.2363,21133.0
2017-08-15 15:35:00,131.82,131.9,131.8,131.89,26412.0,126.2363,126.3129,126.2171,126.3033,26412.0
2017-08-15 15:40:00,131.88,131.94,131.85,131.88,38757.0,126.2937,126.3512,126.265,126.2937,38757.0
2017-08-15 15:45:00,131.87,131.93,131.82,131.82,46547.0,126.2841,126.3416,126.2363,126.2363,46547.0
2017-08-15 15:50:00,131.82,131.82,131.71,131.72,60088.0,126.2363,126.2363,126.1309,126.1405,60088.0
2017-08-15 15:55:00,131.73,131.76,131.58,131.6,133933.0,126.1501,126.1788,126.0064,126.0256,133933.0
2017-08-16 09:30:00,132.17,132.28,131.81,132.24,83938.0,126.5714,126.6768,126.2267,126.6385,83938.0
2017-08-16 09:35:00,132.22,132.33,132.07,132.1,21375.0,126.6193,126.7246,126.4757,126.5044,21375.0
2017-08-16 09:40:00,132.1,132.19,131.98,132.12,10289.0,126.5044,126.5906,126.3895,126.5235,10289.0
2017-08-16 09:45:00,132.15,132.32,132.15,132.21,17813.0,126.5523,126.7151,126.5523,126.6097,17813.0
2017-08-16 09:50:00,132.22,132.39,132.08,132.1,23474.0,126.6193,126.7821,126.4852,126.5044,23474.0
2017-08-16 09:55:00,132.12,132.25,132.1,132.12,8502.0,126.5235,126.648,126.5044,126.5235,8502.0
2017-08-16 10:00:00,132.17,132.22,132.05,132.05,18471.0,126.5714,126.6193,126.4565,126.4565,18471.0
2017-08-16 10:05:00,132.06,132.18,132.05,132.17,12732.0,126.4661,126.581,126.4565,126.5714,12732.0
2017-08-16 10:10:00,132.17,132.17,131.98,132.11,17333.0,126.5714,126.5714,126.3895,126.514,17333.0
2017-08-16 10:15:00,132.06,132.14,132.02,132.02,20281.0,126.4661,126.5427,126.4278,126.4278,20281.0
2017-08-16 10:20:00,132.02,132.1,131.99,132.08,11159.0,126.4278,126.5044,126.399,126.4852,11159.0
2017-08-16 10:25:00,132.05,132.1,131.99,132.1,5950.0,126.4565,126.5044,126.399,126.5044,5950.0
2017-08-16 10:30:00,132.1,132.15,132.06,132.11,11721.0,126.5044,126.5523,126.4661,126.514,11721.0
2017-08-16 10:35:00,132.11,132.2,132.06,132.2,20822.0,126.514,126.6002,126.4661,126.6002,20822.0
2017-08-16 10:40:00,132.19,132.23,132.04,132.04,21434.0,126.5906,126.6289,126.4469,126.4469,21434.0
2017-08-16 10:45:00,132.04,132.12,132.0,132.05,31592.0,126.4469,126.5235,126.4086,126.4565,31592.0
2017-08-16 10:50:00,132.05,132.14,132.05,132.11,18857.0,126.4565,126.5427,126.4565,126.514,18857.0
2017-08-16 10:55:00,132.11,132.19,132.1,132.16,14206.0,126.514,126.5906,126.5044,126.5618,14206.0
2017-08-16 11:00:00,132.17,132.26,132.16,132.2,25651.0,126.5714,126.6576,126.5618,126.6002,25651.0
2017-08-16 11:05:00,132.2,132.2,132.05,132.05,15366.0,126.6002,126.6002,126.4565,126.4565,15366.0
2017-08-16 11:10:00,132.05,132.06,131.9,131.91,32798.0,126.4565,126.4661,126.3129,126.3224,32798.0
2017-08-16 11:15:00,131.91,131.96,131.91,131.94,16562.0,126.3224,126.3703,126.3224,126.3512,16562.0
2017-08-16 11:20:00,131.94,132.0,131.89,131.93,15025.0,126.3512,126.4086,126.3033,126.3416,15025.0
2017-08-16 11:25:00,131.93,131.98,131.91,131.96,14630.0,126.3416,126.3895,126.3224,126.3703,14630.0
2017-08-16 11:30:00,131.97,132.14,131.97,132.13,28177.0,126.3799,126.5427,126.3799,126.5331,28177.0
2017-08-16 11:35:00,132.13,132.22,132.12,132.2,11771.0,126.5331,126.6193,126.5235,126.6002,11771.0
2017-08-16 11:40:00,132.19,132.22,132.1,132.1,13292.0,126.5906,126.6193,126.5044,126.5044,13292.0
2017-08-16 11:45:00,132.1,132.17,132.09,132.17,7407.0,126.5044,126.5714,126.4948,126.5714,7407.0
2017-08-16 11:50:00,132.18,132.22,132.15,132.2,13451.0,126.581,126.6193,126.5523,126.6002,13451.0
2017-08-16 11:55:00,132.2,132.24,132.17,132.23,13177.0,126.6002,126.6385,126.5714,126.6289,13177.0
2017-08-16 12:00:00,132.23,132.37,132.19,132.37,15817.0,126.6289,126.763,126.5906,126.763,15817.0
2017-08-16 12:05:00,132.37,132.43,132.32,132.42,11528.0,126.763,126.8204,126.7151,126.8108,11528.0
2017-08-16 12:10:00,132.43,132.48,132.35,132.37,12966.0,126.8204,126.8683,126.7438,126.763,12966.0
2017-08-16 12:15:00,132.38,132.49,132.33,132.44,16988.0,126.7725,126.8779,126.7246,126.83,16988.0
2017-08-16 12:20:00,132.44,132.49,132.42,132.46,7896.0,126.83,126.8779,126.8108,126.8491,7896.0
2017-08-16 12:25:00,132.47,132.54,132.46,132.47,24078.0,126.8587,126.9258,126.8491,126.8587,24078.0
2017-08-16 12:30:00,132.48,132.58,132.46,132.46,13049.0,126.8683,126.9641,126.8491,126.8491,13049.0
2017-08-16 12:35:00,132.44,132.55,132.44,132.49,8991.0,126.83,126.9353,126.83,126.8779,8991.0
2017-08-16 12:40:00,132.47,132.55,132.47,132.52,9856.0,126.8587,126.9353,126.8587,126.9066,9856.0
2017-08-16 12:45:00,132.52,132.53,132.44,132.46,8554.0,126.9066,126.9162,126.83,126.8491,8554.0
2017-08-16 12:50:00,132.46,132.49,132.35,132.39,18845.0,126.8491,126.8779,126.7438,126.7821,18845.0
2017-08-16 12:55:00,132.39,132.42,132.29,132.34,10405.0,126.7821,126.8108,126.6863,126.7342,10405.0
2017-08-16 13:00:00,132.34,132.44,132.3,132.4,7127.0,126.7342,126.83,126.6959,126.7917,7127.0
2017-08-16 13:05:00,132.39,132.57,132.38,132.52,18507.0,126.7821,126.9545,126.7725,126.9066,18507.0
2017-08-16 13:10:00,132.52,132.52,132.2,132.22,16520.0,126.9066,126.9066,126.6002,126.6193,16520.0
2017-08-16 13:15:00,132.23,132.26,132.14,132.2,14450.0,126.6289,126.6576,126.5427,126.6002,14450.0
2017-08-16 13:20:00,132.21,132.37,132.16,132.32,8147.0,126.6097,126.763,126.5618,126.7151,8147.0
2017-08-16 13:25:00,132.29,132.31,132.17,132.25,10624.0,126.6863,126.7055,126.5714,126.648,10624.0
2017-08-16 13:30:00,132.28,132.28,132.14,132.21,15360.0,126.6768,126.6768,126.5427,126.6097,15360.0
2017-08-16 13:35:00,132.23,132.38,132.21,132.26,13192.0,126.6289,126.7725,126.6097,126.6576,13192.0
2017-08-16 13:40:00,132.27,132.3,132.2,132.22,12326.0,126.6672,126.6959,126.6002,126.6193,12326.0
2017-08-16 13:45:00,132.21,132.32,132.19,132.24,17291.0,126.6097,126.7151,126.5906,126.6385,17291.0
2017-08-16 13:50:00,132.24,132.42,132.23,132.29,10455.0,126.6385,126.8108,126.6289,126.6863,10455.0
2017-08-16 13:55:00,132.28,132.44,132.25,132.32,12258.0,126.6768,126.83,126.648,126.7151,12258.0
2017-08-16 14:00:00,132.34,132.49,132.18,132.47,14228.0,126.7342,126.8779,126.581,126.8587,14228.0
2017-08-16 14:05:00,132.47,132.63,132.4,132.42,35367.0,126.8587,127.0119,126.7917,126.8108,35367.0
2017-08-16 14:10:00,132.44,132.61,132.42,132.58,38389.0,126.83,126.9928,126.8108,126.9641,38389.0
2017-08-16 14:15:00,132.58,132.58,132.29,132.3,22892.0,126.9641,126.9641,126.6863,126.6959,22892.0
2017-08-16 14:20:00,132.25,132.27,131.98,132.02,36255.0,126.648,126.6672,126.3895,126.4278,36255.0
2017-08-16 14:25:00,132.04,132.32,132.04,132.31,11194.0,126.4469,126.7151,126.4469,126.7055,11194.0
2017-08-16 14:30:00,132.34,132.34,132.16,132.28,20910.0,126.7342,126.7342,126.5618,126.6768,20910.0
2017-08-16 14:35:00,132.27,132.33,132.25,132.29,8377.0,126.6672,126.7246,126.648,126.6863,8377.0
2017-08-16 14:40:00,132.26,132.32,132.21,132.29,12124.0,126.6576,126.7151,126.6097,126.6863,12124.0
2017-08-16 14:45:00,132.27,132.35,132.23,132.35,18103.0,126.6672,126.7438,126.6289,126.7438,18103.0
2017-08-16 14:50:00,132.35,132.4,132.31,132.35,16639.0,126.7438,126.7917,126.7055,126.7438,16639.0
2017-08-16 14:55:00,132.38,132.44,132.33,132.34,7916.0,126.7725,126.83,126.7246,126.7342,7916.0
2017-08-16 15:00:00,132.35,132.47,132.35,132.43,17217.0,126.7438,126.8587,126.7438,126.8204,17217.0
2017-08-16 15:05:00,132.43,132.43,132.37,132.38,11596.0,126.8204,126.8204,126.763,126.7725,11596.0
2017-08-16 15:10:00,132.38,132.42,132.35,132.4,12416.0,126.7725,126.8108,126.7438,126.7917,12416.0
2017-08-16 15:15:00,132.42,132.46,132.4,132.41,13817.0,126.8108,126.8491,126.7917,126.8013,13817.0
2017-08-16 15:20:00,132.42,132.48,132.42,132.43,27201.0,126.8108,126.8683,126.8108,126.8204,27201.0
2017-08-16 15:25:00,132.45,132.48,132.4,132.48,13300.0,126.8396,126.8683,126.7917,126.8683,13300.0
2017-08-16 15:30:00,132.49,132.56,132.42,132.48,36048.0,126.8779,126.9449,126.8108,126.8683,36048.0
2017-08-16 15:35:00,132.47,132.48,132.4,132.43,15835.0,126.8587,126.8683,126.7917,126.8204,15835.0
2017-08-16 15:40:00,132.43,132.48,132.41,132.46,28787.0,126.8204,126.8683,126.8013,126.8491,28787.0
2017-08-16 15:45:00,132.45,132.47,132.41,132.43,36137.0,126.8396,126.8587,126.8013,126.8204,36137.0
2017-08-16 15:50:00,132.44,132.47,132.38,132.42,33494.0,126.83,126.8587,126.7725,126.8108,33494.0
2017-08-16 15:55:00,132.41,132.43,132.28,132.42,92759.0,126.8013,126.8204,126.6768,126.8108,92759.0
2017-08-17 09:30:00,132.16,132.5,131.98,132.4,53255.0,126.5618,126.8874,126.3895,126.7917,53255.0
2017-08-17 09:35:00,132.43,132.46,132.14,132.21,22561.0,126.8204,126.8491,126.5427,126.6097,22561.0
2017-08-17 09:40:00,132.28,132.4,132.16,132.27,12324.0,126.6768,126.7917,126.5618,126.6672,12324.0
2017-08-17 09:45:00,132.32,132.34,132.22,132.26,13923.0,126.7151,126.7342,126.6193,126.6576,13923.0
2017-08-17 09:50:00,132.26,132.27,132.04,132.05,32943.0,126.6576,126.6672,126.4469,126.4565,32943.0
2017-08-17 09:55:00,132.07,132.19,131.92,132.02,30402.0,126.4757,126.5906,126.332,126.4278,30402.0
2017-08-17 10:00:00,132.02,132.02,131.71,131.8,46182.0,126.4278,126.4278,126.1309,126.2171,46182.0
2017-08-17 10:05:00,131.83,132.04,131.83,131.89,23922.0,126.2458,126.4469,126.2458,126.3033,23922.0
2017-08-17 10:10:00,131.84,131.92,131.7,131.73,19343.0,126.2554,126.332,126.1213,126.1501,19343.0
2017-08-17 10:15:00,131.67,131.76,131.52,131.65,16400.0,126.0926,126.1788,125.949,126.0735,16400.0
2017-08-17 10:20:00,131.66,131.78,131.58,131.75,22283.0,126.083,126.1979,126.0064,126.1692,22283.0
2017-08-17 10:25:00,131.78,131.93,131.67,131.82,48227.0,126.1979,126.3416,126.0926,126.2363,48227.0
2017-08-17 10:30:00,131.82,132.13,131.82,131.99,41950.0,126.2363,126.5331,126.2363,126.399,41950.0
2017-08-17 10:35:00,131.98,132.03,131.87,131.96,12171.0,126.3895,126.4374,126.2841,126.3703,12171.0
2017-08-17 10:40:00,131.93,131.97,131.82,131.97,12894.0,126.3416,126.3799,126.2363,126.3799,12894.0
2017-08-17 10:45:00,131.98,132.03,131.88,132.03,15143.0,126.3895,126.4374,126.2937,126.4374,15143.0
2017-08-17 10:50:00,132.01,132.02,131.89,131.98,13644.0,126.4182,126.4278,126.3033,126.3895,13644.0
2017-08-17 10:55:00,132.03,132.04,131.94,131.99,16282.0,126.4374,126.4469,126.3512,126.399,16282.0
2017-08-17 11:00:00,131.99,132.15,131.98,132.1,23072.0,126.399,126.5523,126.3895,126.5044,23072.0
2017-08-17 11:05:00,132.15,132.26,132.11,132.2,21766.0,126.5523,126.6576,126.514,126.6002,21766.0
2017-08-17 11:10:00,132.22,132.31,132.12,132.25,23292.0,126.6193,126.7055,126.5235,126.648,23292.0
2017-08-17 11:15:00,132.26,132.33,132.21,132.31,14387.0,126.6576,126.7246,126.6097,126.7055,14387.0
2017-08-17 11:20:00,132.32,132.32,132.14,132.16,8480.0,126.7151,126.7151,126.5427,126.5618,8480.0
2017-08-17 11:25:00,132.13,132.2,132.1,132.1,6660.0,126.5331,126.6002,126.5044,126.5044,6660.0
2017-08-17 11:30:00,132.12,132.21,131.99,132.03,12022.0,126.5235,126.6097,126.399,126.4374,12022.0
2017-08-17 11:35:00,132.05,132.13,131.95,132.09,14446.0,126.4565,126.5331,126.3607,126.4948,14446.0
2017-08-17 11:40:00,132.06,132.07,131.94,131.98,12034.0,126.4661,126.4757,126.3512,126.3895,12034.0
2017-08-17 11:45:00,132.0,132.05,131.74,131.82,55388.0,126.4086,126.4565,126.1596,126.2363,55388.0
2017-08-17 11:50:00,131.83,131.96,131.76,131.94,14914.0,126.2458,126.3703,126.1788,126.3512,14914.0
2017-08-17 11:55:00,131.94,131.94,131.77,131.86,9814.0,126.3512,126.3512,126.1884,126.2746,9814.0
2017-08-17 12:00:00,131.86,131.86,131.76,131.78,7687.0,126.2746,126.2746,126.1788,126.1979,7687.0
2017-08-17 12:05:00,131.74,131.79,131.69,131.69,21002.0,126.1596,126.2075,126.1118,126.1118,21002.0
2017-08-17 12:10:00,131.65,131.66,131.52,131.62,21713.0,126.0735,126.083,125.949,126.0447,21713.0
2017-08-17 12:15:00,131.6,131.67,131.45,131.54,15720.0,126.0256,126.0926,125.8819,125.9681,15720.0
2017-08-17 12:20:00,131.55,131.63,131.46,131.49,9206.0,125.9777,126.0543,125.8915,125.9202,9206.0
2017-08-17 12:25:00,131.48,131.49,131.38,131.45,13948.0,125.9107,125.9202,125.8149,125.8819,13948.0
2017-08-17 12:30:00,131.47,131.47,131.29,131.36,20147.0,125.9011,125.9011,125.7287,125.7957,20147.0
2017-08-17 12:35:00,131.28,131.74,131.28,131.67,101061.0,125.7191,126.1596,125.7191,126.0926,101061.0
2017-08-17 12:40:00,131.67,131.97,131.57,131.89,95290.0,126.0926,126.3799,125.9968,126.3033,95290.0
2017-08-17 12:45:00,131.86,131.94,131.8,131.88,23058.0,126.2746,126.3512,126.2171,126.2937,23058.0
2017-08-17 12:50:00,131.86,131.88,131.7,131.75,26681.0,126.2746,126.2937,126.1213,126.1692,26681.0
2017-08-17 12:55:00,131.74,131.75,131.52,131.58,25276.0,126.1596,126.1692,125.949,126.0064,25276.0
2017-08-17 13:00:00,131.56,131.63,131.39,131.43,25483.0,125.9873,126.0543,125.8245,125.8628,25483.0
2017-08-17 13:05:00,131.42,131.67,131.42,131.67,24144.0,125.8532,126.0926,125.8532,126.0926,24144.0
2017-08-17 13:10:00,131.67,131.67,131.5,131.57,21527.0,126.0926,126.0926,125.9298,125.9968,21527.0
2017-08-17 13:15:00,131.55,131.69,131.52,131.59,11118.0,125.9777,126.1118,125.949,126.016,11118.0
2017-08-17 13:20:00,131.63,131.68,131.54,131.66,7825.0,126.0543,126.1022,125.9681,126.083,7825.0
2017-08-17 13:25:00,131.63,131.67,131.52,131.57,11839.0,126.0543,126.0926,125.949,125.9968,11839.0
2017-08-17 13:30:00,131.57,131.64,131.52,131.56,15311.0,125.9968,126.0639,125.949,125.9873,15311.0
2017-08-17 13:35:00,131.55,131.66,131.55,131.6,13365.0,125.9777,126.083,125.9777,126.0256,13365.0
2017-08-17 13:40:00,131.57,131.65,131.5,131.57,13412.0,125.9968,126.0735,125.9298,125.9968,13412.0
2017-08-17 13:45:00,131.57,131.7,131.54,131.59,33053.0,125.9968,126.1213,125.9681,126.016,33053.0
2017-08-17 13:50:00,131.61,131.72,131.51,131.72,17068.0,126.0351,126.1405,125.9394,126.1405,17068.0
2017-08-17 13:55:00,131.65,131.87,131.65,131.76,35557.0,126.0735,126.2841,126.0735,126.1788,35557.0
2017-08-17 14:00:00,131.77,131.78,131.58,131.58,10788.0,126.1884,126.1979,126.0064,126.0064,10788.0
2017-08-17 14:05:00,131.56,131.78,131.55,131.74,17777.0,125.9873,126.1979,125.9777,126.1596,17777.0
2017-08-17 14:10:00,131.75,131.88,131.71,131.8,35848.0,126.1692,126.2937,126.1309,126.2171,35848.0
2017-08-17 14:15:00,131.76,131.76,131.55,131.63,23564.0,126.1788,126.1788,125.9777,126.0543,23564.0
2017-08-17 14:20:00,131.61,131.75,131.51,131.75,37729.0,126.0351,126.1692,125.9394,126.1692,37729.0
2017-08-17 14:25:00,131.76,131.85,131.71,131.85,16914.0,126.1788,126.265,126.1309,126.265,16914.0
2017-08-17 14:30:00,131.83,131.87,131.72,131.8,12335.0,126.2458,126.2841,126.1405,126.2171,12335.0
2017-08-17 14:35:00,131.79,131.81,131.65,131.65,7771.0,126.2075,126.2267,126.0735,126.0735,7771.0
2017-08-17 14:40:00,131.65,131.65,131.37,131.37,22959.0,126.0735,126.0735,125.8053,125.8053,22959.0
2017-08-17 14:45:00,131.37,131.55,131.34,131.46,29347.0,125.8053,125.9777,125.7766,125.8915,29347.0
2017-08-17 14:50:00,131.5,131.64,131.31,131.46,30987.0,125.9298,126.0639,125.7479,125.8915,30987.0
2017-08-17 14:55:00,131.49,131.52,131.41,131.43,21396.0,125.9202,125.949,125.8436,125.8628,21396.0
2017-08-17 15:00:00,131.44,131.48,131.31,131.39,34817.0,125.8723,125.9107,125.7479,125.8245,34817.0
2017-08-17 15:05:00,131.42,131.5,131.36,131.5,21822.0,125.8532,125.9298,125.7957,125.9298,21822.0
2017-08-17 15:10:00,131.46,131.5,131.31,131.39,21142.0,125.8915,125.9298,125.7479,125.8245,21142.0
2017-08-17 15:15:00,131.39,131.4,131.27,131.33,17009.0,125.8245,125.834,125.7095,125.767,17009.0
2017-08-17 15:20:00,131.31,131.4,131.1,131.1,28280.0,125.7479,125.834,125.5467,125.5467,28280.0
2017-08-17 15:25:00,131.11,131.27,131.09,131.15,19208.0,125.5563,125.7095,125.5372,125.5946,19208.0
2017-08-17 15:30:00,131.11,131.46,131.07,131.28,27856.0,125.5563,125.8915,125.518,125.7191,27856.0
2017-08-17 15:35:00,131.27,131.36,131.1,131.18,23055.0,125.7095,125.7957,125.5467,125.6234,23055.0
2017-08-17 15:40:00,131.17,131.22,130.97,131.05,41458.0,125.6138,125.6617,125.4223,125.4989,41458.0
2017-08-17 15:45:00,131.07,131.12,130.96,130.99,45386.0,125.518,125.5659,125.4127,125.4414,45386.0
2017-08-17 15:50:00,130.99,131.09,130.94,131.03,51515.0,125.4414,125.5372,125.3935,125.4797,51515.0
2017-08-17 15:55:00,131.02,131.04,130.82,130.95,145070.0,125.4701,125.4893,125.2786,125.4031,145070.0
2017-08-18 09:30:00,130.56,131.17,130.53,130.78,269835.0,125.0296,125.6138,125.0009,125.2403,269835.0
2017-08-18 09:35:00,130.89,131.0,130.6,130.63,37344.0,125.3456,125.451,125.0679,125.0967,37344.0
2017-08-18 09:40:00,130.64,130.72,130.41,130.55,22323.0,125.1062,125.1828,124.886,125.02,22323.0
2017-08-18 09:45:00,130.54,130.81,130.38,130.77,19320.0,125.0105,125.269,124.8572,125.2307,19320.0
2017-08-18 09:50:00,130.75,130.81,130.48,130.52,18234.0,125.2116,125.269,124.953,124.9913,18234.0
2017-08-18 09:55:00,130.52,130.62,130.36,130.4,26502.0,124.9913,125.0871,124.8381,124.8764,26502.0
2017-08-18 10:00:00,130.4,130.55,130.4,130.51,27959.0,124.8764,125.02,124.8764,124.9817,27959.0
2017-08-18 10:05:00,130.53,130.56,130.49,130.51,37306.0,125.0009,125.0296,124.9626,124.9817,37306.0
2017-08-18 10:10:00,130.49,130.54,130.41,130.45,23987.0,124.9626,125.0105,124.886,124.9243,23987.0
2017-08-18 10:15:00,130.45,130.71,130.45,130.59,18059.0,124.9243,125.1733,124.9243,125.0584,18059.0
2017-08-18 10:20:00,130.57,130.73,130.55,130.62,12487.0,125.0392,125.1924,125.02,125.0871,12487.0
2017-08-18 10:25:00,130.61,130.68,130.57,130.64,8776.0,125.0775,125.1445,125.0392,125.1062,8776.0
2017-08-18 10:30:00,130.64,130.82,130.51,130.81,30523.0,125.1062,125.2786,124.9817,125.269,30523.0
2017-08-18 10:35:00,130.83,131.06,130.83,130.97,20368.0,125.2882,125.5084,125.2882,125.4223,20368.0
2017-08-18 10:40:00,130.99,131.0,130.76,130.83,11078.0,125.4414,125.451,125.2212,125.2882,11078.0
2017-08-18 10:45:00,130.83,130.84,130.63,130.69,13381.0,125.2882,125.2978,125.0967,125.1541,13381.0
2017-08-18 10:50:00,130.65,130.82,130.65,130.71,27793.0,125.1158,125.2786,125.1158,125.1733,27793.0
2017-08-18 10:55:00,130.71,130.78,130.68,130.72,22762.0,125.1733,125.2403,125.1445,125.1828,22762.0
2017-08-18 11:00:00,130.74,130.76,130.6,130.63,39402.0,125.202,125.2212,125.0679,125.0967,39402.0
2017-08-18 11:05:00,130.62,130.66,130.56,130.64,13258.0,125.0871,125.1254,125.0296,125.1062,13258.0
2017-08-18 11:10:00,130.64,130.72,130.64,130.69,14126.0,125.1062,125.1828,125.1062,125.1541,14126.0
2017-08-18 11:15:00,130.69,131.03,130.67,131.0,21954.0,125.1541,125.4797,125.135,125.451,21954.0
2017-08-18 11:20:00,130.98,131.12,130.96,131.06,14325.0,125.4318,125.5659,125.4127,125.5084,14325.0
2017-08-18 11:25:00,131.07,131.38,131.06,131.34,18526.0,125.518,125.8149,125.5084,125.7766,18526.0
2017-08-18 11:30:00,131.25,131.5,131.25,131.42,26993.0,125.6904,125.9298,125.6904,125.8532,26993.0
2017-08-18 11:35:00,131.42,131.42,131.32,131.37,24904.0,125.8532,125.8532,125.7574,125.8053,24904.0
2017-08-18 11:40:00,131.38,131.41,131.24,131.41,12106.0,125.8149,125.8436,125.6808,125.8436,12106.0
2017-08-18 11:45:00,131.4,131.51,131.33,131.47,12562.0,125.834,125.9394,125.767,125.9011,12562.0
2017-08-18 11:50:00,131.47,131.63,131.45,131.56,11262.0,125.9011,126.0543,125.8819,125.9873,11262.0
2017-08-18 11:55:00,131.61,131.61,131.45,131.48,9352.0,126.0351,126.0351,125.8819,125.9107,9352.0
2017-08-18 12:00:00,131.48,131.49,131.36,131.38,17984.0,125.9107,125.9202,125.7957,125.8149,17984.0
2017-08-18 12:05:00,131.33,131.57,131.33,131.57,13122.0,125.767,125.9968,125.767,125.9968,13122.0
2017-08-18 12:10:00,131.57,131.57,131.4,131.49,13213.0,125.9968,125.9968,125.834,125.9202,13213.0
2017-08-18 12:15:00,131.52,131.61,131.45,131.54,8101.0,125.949,126.0351,125.8819,125.9681,8101.0
2017-08-18 12:20:00,131.55,131.64,131.5,131.55,10272.0,125.9777,126.0639,125.9298,125.9777,10272.0
2017-08-18 12:25:00,131.57,131.62,131.5,131.6,43097.0,125.9968,126.0447,125.9298,126.0256,43097.0
2017-08-18 12:30:00,131.62,131.67,131.57,131.63,10066.0,126.0447,126.0926,125.9968,126.0543,10066.0
2017-08-18 12:35:00,131.61,131.64,131.51,131.61,6431.0,126.0351,126.0639,125.9394,126.0351,6431.0
2017-08-18 12:40:00,131.63,131.78,131.6,131.6,32542.0,126.0543,126.1979,126.0256,126.0256,32542.0
2017-08-18 12:45:00,131.62,131.77,131.56,131.77,9750.0,126.0447,126.1884,125.9873,126.1884,9750.0
2017-08-18 12:50:00,131.74,131.8,131.72,131.78,55517.0,126.1596,126.2171,126.1405,126.1979,55517.0
2017-08-18 12:55:00,131.81,131.92,131.79,131.86,19074.0,126.2267,126.332,126.2075,126.2746,19074.0
2017-08-18 13:00:00,131.87,131.97,131.75,131.79,22814.0,126.2841,126.3799,126.1692,126.2075,22814.0
2017-08-18 13:05:00,131.81,131.89,131.77,131.77,12700.0,126.2267,126.3033,126.1884,126.1884,12700.0
2017-08-18 13:10:00,131.76,131.83,131.65,131.69,12867.0,126.1788,126.2458,126.0735,126.1118,12867.0
2017-08-18 13:15:00,131.68,131.8,131.6,131.72,11554.0,126.1022,126.2171,126.0256,126.1405,11554.0
2017-08-18 13:20:00,131.71,131.71,131.61,131.63,5942.0,126.1309,126.1309,126.0351,126.0543,5942.0
2017-08-18 13:25:00,131.67,131.78,131.63,131.71,7870.0,126.0926,126.1979,126.0543,126.1309,7870.0
2017-08-18 13:30:00,131.71,131.78,131.69,131.73,7330.0,126.1309,126.1979,126.1118,126.1501,7330.0
2017-08-18 13:35:00,131.7,131.75,131.57,131.63,10670.0,126.1213,126.1692,125.9968,126.0543,10670.0
2017-08-18 13:40:00,131.65,131.65,131.53,131.63,12495.0,126.0735,126.0735,125.9585,126.0543,12495.0
2017-08-18 13:45:00,131.61,131.7,131.59,131.66,11460.0,126.0351,126.1213,126.016,126.083,11460.0
2017-08-18 13:50:00,131.64,131.66,131.57,131.64,7147.0,126.0639,126.083,125.9968,126.0639,7147.0
2017-08-18 13:55:00,131.63,131.67,131.42,131.42,20953.0,126.0543,126.0926,125.8532,125.8532,20953.0
2017-08-18 14:00:00,131.44,131.55,131.43,131.52,6654.0,125.8723,125.9777,125.8628,125.949,6654.0
2017-08-18 14:05:00,131.52,131.6,131.52,131.58,14097.0,125.949,126.0256,125.949,126.0064,14097.0
2017-08-18 14:10:00,131.58,131.62,131.56,131.56,9247.0,126.0064,126.0447,125.9873,125.9873,9247.0
2017-08-18 14:15:00,131.56,131.6,131.51,131.6,6958.0,125.9873,126.0256,125.9394,126.0256,6958.0
2017-08-18 14:20:00,131.6,131.66,131.53,131.66,13396.0,126.0256,126.083,125.9585,126.083,13396.0
2017-08-18 14:25:00,131.67,131.77,131.64,131.68,19121.0,126.0926,126.1884,126.0639,126.1022,19121.0
2017-08-18 14:30:00,131.69,131.8,131.69,131.74,17254.0,126.1118,126.2171,126.1118,126.1596,17254.0
2017-08-18 14:35:00,131.74,131.82,131.73,131.74,15207.0,126.1596,126.2363,126.1501,126.1596,15207.0
2017-08-18 14:40:00,131.73,131.77,131.67,131.75,18521.0,126.1501,126.1884,126.0926,126.1692,18521.0
2017-08-18 14:45:00,131.77,131.78,131.72,131.75,11628.0,126.1884,126.1979,126.1405,126.1692,11628.0
2017-08-18 14:50:00,131.74,131.75,131.64,131.66,12977.0,126.1596,126.1692,126.0639,126.083,12977.0
2017-08-18 14:55:00,131.65,131.7,131.59,131.6,19465.0,126.0735,126.1213,126.016,126.0256,19465.0
2017-08-18 15:00:00,131.58,131.62,131.5,131.53,20110.0,126.0064,126.0447,125.9298,125.9585,20110.0
2017-08-18 15:05:00,131.52,131.65,131.52,131.62,17315.0,125.949,126.0735,125.949,126.0447,17315.0
2017-08-18 15:10:00,131.61,131.62,131.54,131.56,13948.0,126.0351,126.0447,125.9681,125.9873,13948.0
2017-08-18 15:15:00,131.56,131.63,131.54,131.61,27731.0,125.9873,126.0543,125.9681,126.0351,27731.0
2017-08-18 15:20:00,131.61,131.62,131.42,131.48,28065.0,126.0351,126.0447,125.8532,125.9107,28065.0
2017-08-18 15:25:00,131.48,131.56,131.44,131.53,19233.0,125.9107,125.9873,125.8723,125.9585,19233.0
2017-08-18 15:30:00,131.53,131.57,131.41,131.45,25583.0,125.9585,125.9968,125.8436,125.8819,25583.0
2017-08-18 15:35:00,131.44,131.63,131.41,131.57,29491.0,125.8723,126.0543,125.8436,125.9968,29491.0
2017-08-18 15:40:00,131.57,131.62,131.55,131.55,31646.0,125.9968,126.0447,125.9777,125.9777,31646.0
2017-08-18 15:45:00,131.54,131.6,131.44,131.45,47075.0,125.9681,126.0256,125.8723,125.8819,47075.0
2017-08-18 15:50:00,131.44,131.46,131.28,131.4,89450.0,125.8723,125.8915,125.7191,125.834,89450.0
2017-08-18 15:55:00,131.39,131.39,131.0,131.16,229615.0,125.8245,125.8245,125.451,125.6042,229615.0
2017-08-21 09:30:00,131.35,131.42,131.15,131.15,56330.0,125.7862,125.8532,125.5946,125.5946,56330.0
2017-08-21 09:35:00,131.18,131.6,131.13,131.6,23307.0,125.6234,126.0256,125.5755,126.0256,23307.0
2017-08-21 09:40:00,131.65,131.74,131.52,131.52,13417.0,126.0735,126.1596,125.949,125.949,13417.0
2017-08-21 09:45:00,131.57,131.76,131.53,131.68,14420.0,125.9968,126.1788,125.9585,126.1022,14420.0
2017-08-21 09:50:00,131.66,131.67,131.53,131.67,9107.0,126.083,126.0926,125.9585,126.0926,9107.0
2017-08-21 09:55:00,131.64,131.72,131.51,131.59,33916.0,126.0639,126.1405,125.9394,126.016,33916.0
2017-08-21 10:00:00,131.63,131.64,131.27,131.37,20299.0,126.0543,126.0639,125.7095,125.8053,20299.0
2017-08-21 10:05:00,131.39,131.55,131.37,131.55,21078.0,125.8245,125.9777,125.8053,125.9777,21078.0
2017-08-21 10:10:00,131.56,131.65,131.39,131.4,18300.0,125.9873,126.0735,125.8245,125.834,18300.0
2017-08-21 10:15:00,131.4,131.47,131.24,131.42,34806.0,125.834,125.9011,125.6808,125.8532,34806.0
2017-08-21 10:20:00,131.37,131.41,131.24,131.4,21652.0,125.8053,125.8436,125.6808,125.834,21652.0
2017-08-21 10:25:00,131.37,131.48,131.35,131.42,15553.0,125.8053,125.9107,125.7862,125.8532,15553.0
2017-08-21 10:30:00,131.44,131.61,131.38,131.48,13308.0,125.8723,126.0351,125.8149,125.9107,13308.0
2017-08-21 10:35:00,131.5,131.56,131.28,131.29,18409.0,125.9298,125.9873,125.7191,125.7287,18409.0
2017-08-21 10:40:00,131.28,131.5,131.21,131.21,38296.0,125.7191,125.9298,125.6521,125.6521,38296.0
2017-08-21 10:45:00,131.2,131.31,131.17,131.25,20027.0,125.6425,125.7479,125.6138,125.6904,20027.0
2017-08-21 10:50:00,131.24,131.38,131.22,131.26,40130.0,125.6808,125.8149,125.6617,125.7,40130.0
2017-08-21 10:55:00,131.29,131.29,131.16,131.28,12383.0,125.7287,125.7287,125.6042,125.7191,12383.0
2017-08-21 11:00:00,131.29,131.41,131.29,131.34,10565.0,125.7287,125.8436,125.7287,125.7766,10565.0
2017-08-21 11:05:00,131.37,131.46,131.31,131.44,12872.0,125.8053,125.8915,125.7479,125.8723,12872.0
2017-08-21 11:10:00,131.45,131.56,131.44,131.56,11796.0,125.8819,125.9873,125.8723,125.9873,11796.0
2017-08-21 11:15:00,131.51,131.76,131.47,131.66,23361.0,125.9394,126.1788,125.9011,126.083,23361.0
2017-08-21 11:20:00,131.7,131.74,131.56,131.56,10780.0,126.1213,126.1596,125.9873,125.9873,10780.0
2017-08-21 11:25:00,131.56,131.65,131.53,131.64,9255.0,125.9873,126.0735,125.9585,126.0639,9255.0
2017-08-21 11:30:00,131.61,131.79,131.61,131.77,23454.0,126.0351,126.2075,126.0351,126.1884,23454.0
2017-08-21 11:35:00,131.75,131.77,131.59,131.73,7337.0,126.1692,126.1884,126.016,126.1501,7337.0
2017-08-21 11:40:00,131.78,131.8,131.65,131.65,7149.0,126.1979,126.2171,126.0735,126.0735,7149.0
2017-08-21 11:45:00,131.67,131.79,131.62,131.62,23112.0,126.0926,126.2075,126.0447,126.0447,23112.0
2017-08-21 11:50:00,131.62,131.64,131.5,131.64,11954.0,126.0447,126.0639,125.9298,126.0639,11954.0
2017-08-21 11:55:00,131.62,131.69,131.55,131.56,5179.0,126.0447,126.1118,125.9777,125.9873,5179.0
2017-08-21 12:00:00,131.61,131.65,131.57,131.59,8404.0,126.0351,126.0735,125.9968,126.016,8404.0
2017-08-21 12:05:00,131.59,131.7,131.54,131.58,13045.0,126.016,126.1213,125.9681,126.0064,13045.0
2017-08-21 12:10:00,131.59,131.64,131.57,131.59,10310.0,126.016,126.0639,125.9968,126.016,10310.0
2017-08-21 12:15:00,131.58,131.65,131.57,131.61,8945.0,126.0064,126.0735,125.9968,126.0351,8945.0
2017-08-21 12:20:00,131.61,131.76,131.58,131.71,12312.0,126.0351,126.1788,126.0064,126.1309,12312.0
2017-08-21 12:25:00,131.78,131.88,131.76,131.76,7516.0,126.1979,126.2937,126.1788,126.1788,7516.0
2017-08-21 12:30:00,131.77,131.84,131.71,131.83,6228.0,126.1884,126.2554,126.1309,126.2458,6228.0
2017-08-21 12:35:00,131.81,131.85,131.67,131.7,12032.0,126.2267,126.265,126.0926,126.1213,12032.0
2017-08-21 12:40:00,131.7,131.72,131.56,131.67,9938.0,126.1213,126.1405,125.9873,126.0926,9938.0
2017-08-21 12:45:00,131.65,131.67,131.57,131.62,7993.0,126.0735,126.0926,125.9968,126.0447,7993.0
2017-08-21 12:50:00,131.63,131.73,131.58,131.69,9387.0,126.0543,126.1501,126.0064,126.1118,9387.0
2017-08-21 12:55:00,131.67,131.77,131.67,131.76,7757.0,126.0926,126.1884,126.0926,126.1788,7757.0
2017-08-21 13:00:00,131.75,131.84,131.72,131.81,12344.0,126.1692,126.2554,126.1405,126.2267,12344.0
2017-08-21 13:05:00,131.83,131.87,131.82,131.82,3870.0,126.2458,126.2841,126.2363,126.2363,3870.0
2017-08-21 13:10:00,131.82,131.85,131.68,131.72,13485.0,126.2363,126.265,126.1022,126.1405,13485.0
2017-08-21 13:15:00,131.72,131.76,131.67,131.74,5198.0,126.1405,126.1788,126.0926,126.1596,5198.0
2017-08-21 13:20:00,131.75,131.81,131.74,131.8,9040.0,126.1692,126.2267,126.1596,126.2171,9040.0
2017-08-21 13:25:00,131.8,131.8,131.63,131.63,10240.0,126.2171,126.2171,126.0543,126.0543,10240.0
2017-08-21 13:30:00,131.67,131.77,131.63,131.75,11701.0,126.0926,126.1884,126.0543,126.1692,11701.0
2017-08-21 13:35:00,131.73,131.73,131.64,131.72,7623.0,126.1501,126.1501,126.0639,126.1405,7623.0
2017-08-21 13:40:00,131.71,131.76,131.65,131.74,13089.0,126.1309,126.1788,126.0735,126.1596,13089.0
2017-08-21 13:45:00,131.74,131.87,131.73,131.86,8712.0,126.1596,126.2841,126.1501,126.2746,8712.0
2017-08-21 13:50:00,131.82,131.85,131.74,131.76,7793.0,126.2363,126.265,126.1596,126.1788,7793.0
2017-08-21 13:55:00,131.76,131.78,131.68,131.68,7092.0,126.1788,126.1979,126.1022,126.1022,7092.0
2017-08-21 14:00:00,131.68,131.78,131.68,131.72,20338.0,126.1022,126.1979,126.1022,126.1405,20338.0
2017-08-21 14:05:00,131.72,131.76,131.67,131.76,9471.0,126.1405,126.1788,126.0926,126.1788,9471.0
2017-08-21 14:10:00,131.73,131.75,131.66,131.75,7348.0,126.1501,126.1692,126.083,126.1692,7348.0
2017-08-21 14:15:00,131.76,131.81,131.74,131.74,6441.0,126.1788,126.2267,126.1596,126.1596,6441.0
2017-08-21 14:20:00,131.75,131.78,131.69,131.75,11994.0,126.1692,126.1979,126.1118,126.1692,11994.0
2017-08-21 14:25:00,131.77,131.8,131.73,131.73,15216.0,126.1884,126.2171,126.1501,126.1501,15216.0
2017-08-21 14:30:00,131.77,131.84,131.66,131.67,11626.0,126.1884,126.2554,126.083,126.0926,11626.0
2017-08-21 14:35:00,131.67,131.79,131.62,131.76,19690.0,126.0926,126.2075,126.0447,126.1788,19690.0
2017-08-21 14:40:00,131.71,131.79,131.7,131.75,14839.0,126.1309,126.2075,126.1213,126.1692,14839.0
2017-08-21 14:45:00,131.78,131.88,131.78,131.86,11052.0,126.1979,126.2937,126.1979,126.2746,11052.0
2017-08-21 14:50:00,131.86,131.93,131.84,131.91,13607.0,126.2746,126.3416,126.2554,126.3224,13607.0
2017-08-21 14:55:00,131.91,131.93,131.78,131.81,11893.0,126.3224,126.3416,126.1979,126.2267,11893.0
2017-08-21 15:00:00,131.82,131.86,131.75,131.83,12675.0,126.2363,126.2746,126.1692,126.2458,12675.0
2017-08-21 15:05:00,131.83,131.88,131.78,131.79,12858.0,126.2458,126.2937,126.1979,126.2075,12858.0
2017-08-21 15:10:00,131.79,131.81,131.65,131.7,14473.0,126.2075,126.2267,126.0735,126.1213,14473.0
2017-08-21 15:15:00,131.71,131.74,131.6,131.69,22351.0,126.1309,126.1596,126.0256,126.1118,22351.0
2017-08-21 15:20:00,131.7,131.88,131.66,131.83,17447.0,126.1213,126.2937,126.083,126.2458,17447.0
2017-08-21 15:25:00,131.84,131.98,131.83,131.97,13552.0,126.2554,126.3895,126.2458,126.3799,13552.0
2017-08-21 15:30:00,131.97,132.02,131.88,131.88,26238.0,126.3799,126.4278,126.2937,126.2937,26238.0
2017-08-21 15:35:00,131.89,132.0,131.88,131.98,36247.0,126.3033,126.4086,126.2937,126.3895,36247.0
2017-08-21 15:40:00,131.98,132.0,131.89,131.96,35293.0,126.3895,126.4086,126.3033,126.3703,35293.0
2017-08-21 15:45:00,131.96,132.01,131.95,132.0,26774.0,126.3703,126.4182,126.3607,126.4086,26774.0
2017-08-21 15:50:00,132.01,132.09,132.01,132.07,45140.0,126.4182,126.4948,126.4182,126.4757,45140.0
2017-08-21 15:55:00,132.06,132.08,131.93,131.95,101946.0,126.4661,126.4852,126.3416,126.3607,101946.0
2017-08-22 09:30:00,132.51,132.56,132.28,132.48,55784.0,126.897,126.9449,126.6768,126.8683,55784.0
2017-08-22 09:35:00,132.52,132.64,132.37,132.44,22674.0,126.9066,127.0215,126.763,126.83,22674.0
2017-08-22 09:40:00,132.46,132.56,132.42,132.56,17861.0,126.8491,126.9449,126.8108,126.9449,17861.0
2017-08-22 09:45:00,132.57,132.72,132.5,132.66,15892.0,126.9545,127.0981,126.8874,127.0407,15892.0
2017-08-22 09:50:00,132.68,132.77,132.48,132.5,31082.0,127.0598,127.146,126.8683,126.8874,31082.0
2017-08-22 09:55:00,132.5,132.55,132.43,132.49,15863.0,126.8874,126.9353,126.8204,126.8779,15863.0
2017-08-22 10:00:00,132.52,132.67,132.48,132.56,20967.0,126.9066,127.0502,126.8683,126.9449,20967.0
2017-08-22 10:05:00,132.55,132.67,132.55,132.63,14078.0,126.9353,127.0502,126.9353,127.0119,14078.0
2017-08-22 10:10:00,132.63,132.72,132.53,132.67,17433.0,127.0119,127.0981,126.9162,127.0502,17433.0
2017-08-22 10:15:00,132.66,132.67,132.5,132.54,18874.0,127.0407,127.0502,126.8874,126.9258,18874.0
2017-08-22 10:20:00,132.54,132.63,132.54,132.59,19854.0,126.9258,127.0119,126.9258,126.9736,19854.0
2017-08-22 10:25:00,132.58,132.61,132.53,132.59,10932.0,126.9641,126.9928,126.9162,126.9736,10932.0
2017-08-22 10:30:00,132.59,132.71,132.59,132.7,10121.0,126.9736,127.0886,126.9736,127.079,10121.0
2017-08-22 10:35:00,132.71,132.73,132.63,132.71,12433.0,127.0886,127.1077,127.0119,127.0886,12433.0
2017-08-22 10:40:00,132.72,132.73,132.62,132.66,10617.0,127.0981,127.1077,127.0024,127.0407,10617.0
2017-08-22 10:45:00,132.66,132.75,132.65,132.67,5590.0,127.0407,127.1269,127.0311,127.0502,5590.0
2017-08-22 10:50:00,132.66,132.72,132.63,132.69,8793.0,127.0407,127.0981,127.0119,127.0694,8793.0
2017-08-22 10:55:00,132.71,132.71,132.66,132.66,7374.0,127.0886,127.0886,127.0407,127.0407,7374.0
2017-08-22 11:00:00,132.69,132.78,132.65,132.65,18551.0,127.0694,127.1556,127.0311,127.0311,18551.0
2017-08-22 11:05:00,132.63,132.66,132.54,132.54,16100.0,127.0119,127.0407,126.9258,126.9258,16100.0
2017-08-22 11:10:00,132.54,132.63,132.52,132.63,14795.0,126.9258,127.0119,126.9066,127.0119,14795.0
2017-08-22 11:15:00,132.63,132.64,132.59,132.64,7683.0,127.0119,127.0215,126.9736,127.0215,7683.0
2017-08-22 11:20:00,132.61,132.77,132.61,132.77,6489.0,126.9928,127.146,126.9928,127.146,6489.0
2017-08-22 11:25:00,132.77,132.9,132.66,132.7,101321.0,127.146,127.2705,127.0407,127.079,101321.0
2017-08-22 11:30:00,132.72,132.78,132.65,132.7,30990.0,127.0981,127.1556,127.0311,127.079,30990.0
2017-08-22 11:35:00,132.7,132.83,132.69,132.81,17274.0,127.079,127.2035,127.0694,127.1843,17274.0
2017-08-22 11:40:00,132.79,132.83,132.75,132.75,8112.0,127.1652,127.2035,127.1269,127.1269,8112.0
2017-08-22 11:45:00,132.77,132.86,132.76,132.84,13057.0,127.146,127.2322,127.1364,127.213,13057.0
2017-08-22 11:50:00,132.85,132.85,132.76,132.77,8417.0,127.2226,127.2226,127.1364,127.146,8417.0
2017-08-22 11:55:00,132.77,132.84,132.77,132.82,7178.0,127.146,127.213,127.146,127.1939,7178.0
2017-08-22 12:00:00,132.8,132.88,132.8,132.82,10556.0,127.1747,127.2514,127.1747,127.1939,10556.0
2017-08-22 12:05:00,132.84,132.96,132.83,132.89,9990.0,127.213,127.328,127.2035,127.2609,9990.0
2017-08-22 12:10:00,132.91,133.05,132.9,133.02,14937.0,127.2801,127.4141,127.2705,127.3854,14937.0
2017-08-22 12:15:00,133.04,133.13,133.02,133.11,22196.0,127.4046,127.4908,127.3854,127.4716,22196.0
2017-08-22 12:20:00,133.1,133.14,133.07,133.1,10289.0,127.462,127.5003,127.4333,127.462,10289.0
2017-08-22 12:25:00,133.1,133.15,133.09,133.12,13606.0,127.462,127.5099,127.4525,127.4812,13606.0
2017-08-22 12:30:00,133.11,133.12,133.07,133.09,13593.0,127.4716,127.4812,127.4333,127.4525,13593.0
2017-08-22 12:35:00,133.1,133.14,133.09,133.12,28436.0,127.462,127.5003,127.4525,127.4812,28436.0
2017-08-22 12:40:00,133.13,133.18,133.11,133.15,17208.0,127.4908,127.5386,127.4716,127.5099,17208.0
2017-08-22 12:45:00,133.14,133.17,133.11,133.13,8947.0,127.5003,127.5291,127.4716,127.4908,8947.0
2017-08-22 12:50:00,133.14,133.2,133.14,133.16,6664.0,127.5003,127.5578,127.5003,127.5195,6664.0
2017-08-22 12:55:00,133.17,133.24,133.16,133.21,9748.0,127.5291,127.5961,127.5195,127.5674,9748.0
2017-08-22 13:00:00,133.22,133.25,133.15,133.15,33681.0,127.5769,127.6057,127.5099,127.5099,33681.0
2017-08-22 13:05:00,133.15,133.25,133.15,133.25,12431.0,127.5099,127.6057,127.5099,127.6057,12431.0
2017-08-22 13:10:00,133.21,133.28,133.21,133.25,11021.0,127.5674,127.6344,127.5674,127.6057,11021.0
2017-08-22 13:15:00,133.25,133.27,133.2,133.26,9629.0,127.6057,127.6248,127.5578,127.6153,9629.0
2017-08-22 13:20:00,133.28,133.34,133.27,133.28,13393.0,127.6344,127.6919,127.6248,127.6344,13393.0
2017-08-22 13:25:00,133.28,133.32,133.17,133.27,33911.0,127.6344,127.6727,127.5291,127.6248,33911.0
2017-08-22 13:30:00,133.28,133.28,133.23,133.24,5937.0,127.6344,127.6344,127.5865,127.5961,5937.0
2017-08-22 13:35:00,133.27,133.32,133.25,133.27,9572.0,127.6248,127.6727,127.6057,127.6248,9572.0
2017-08-22 13:40:00,133.25,133.25,133.2,133.23,11686.0,127.6057,127.6057,127.5578,127.5865,11686.0
2017-08-22 13:45:00,133.23,133.3,133.22,133.29,9108.0,127.5865,127.6536,127.5769,127.644,9108.0
2017-08-22 13:50:00,133.29,133.3,133.26,133.26,6718.0,127.644,127.6536,127.6153,127.6153,6718.0
2017-08-22 13:55:00,133.26,133.27,133.21,133.24,8595.0,127.6153,127.6248,127.5674,127.5961,8595.0
2017-08-22 14:00:00,133.25,133.29,133.23,133.25,8472.0,127.6057,127.644,127.5865,127.6057,8472.0
2017-08-22 14:05:00,133.25,133.27,133.24,133.26,7330.0,127.6057,127.6248,127.5961,127.6153,7330.0
2017-08-22 14:10:00,133.28,133.34,133.28,133.31,13708.0,127.6344,127.6919,127.6344,127.6631,13708.0
2017-08-22 14:15:00,133.3,133.44,133.29,133.44,13013.0,127.6536,127.7876,127.644,127.7876,13013.0
2017-08-22 14:20:00,133.43,133.52,133.42,133.47,21375.0,127.7781,127.8642,127.7685,127.8164,21375.0
2017-08-22 14:25:00,133.47,133.56,133.47,133.5,16849.0,127.8164,127.9025,127.8164,127.8451,16849.0
2017-08-22 14:30:00,133.49,133.63,133.48,133.6,12842.0,127.8355,127.9696,127.8259,127.9409,12842.0
2017-08-22 14:35:00,133.6,133.64,133.56,133.58,11122.0,127.9409,127.9792,127.9025,127.9217,11122.0
2017-08-22 14:40:00,133.59,133.59,133.49,133.54,13143.0,127.9313,127.9313,127.8355,127.8834,13143.0
2017-08-22 14:45:00,133.56,133.58,133.51,133.56,7953.0,127.9025,127.9217,127.8547,127.9025,7953.0
2017-08-22 14:50:00,133.56,133.64,133.54,133.63,14642.0,127.9025,127.9792,127.8834,127.9696,14642.0
2017-08-22 14:55:00,133.63,133.67,133.58,133.67,16757.0,127.9696,128.0079,127.9217,128.0079,16757.0
2017-08-22 15:00:00,133.65,133.67,133.63,133.67,16164.0,127.9887,128.0079,127.9696,128.0079,16164.0
2017-08-22 15:05:00,133.66,133.7,133.62,133.7,24485.0,127.9983,128.0366,127.96,128.0366,24485.0
2017-08-22 15:10:00,133.7,133.78,133.68,133.76,18644.0,128.0366,128.1132,128.0175,128.0941,18644.0
2017-08-22 15:15:00,133.76,133.76,133.67,133.69,20061.0,128.0941,128.0941,128.0079,128.027,20061.0
2017-08-22 15:20:00,133.69,133.75,133.69,133.69,17961.0,128.027,128.0845,128.027,128.027,17961.0
2017-08-22 15:25:00,133.69,133.77,133.69,133.75,20341.0,128.027,128.1037,128.027,128.0845,20341.0
2017-08-22 15:30:00,133.76,133.85,133.75,133.84,33968.0,128.0941,128.1803,128.0845,128.1707,33968.0
2017-08-22 15:35:00,133.84,133.86,133.81,133.85,35060.0,128.1707,128.1898,128.142,128.1803,35060.0
2017-08-22 15:40:00,133.85,133.97,133.83,133.94,51012.0,128.1803,128.2952,128.1611,128.2664,51012.0
2017-08-22 15:45:00,133.93,133.95,133.9,133.92,55231.0,128.2569,128.276,128.2281,128.2473,55231.0
2017-08-22 15:50:00,133.93,134.24,133.9,134.01,207016.0,128.2569,128.5537,128.2281,128.3335,207016.0
2017-08-22 15:55:00,134.0,134.02,133.79,133.83,99384.0,128.3239,128.3431,128.1228,128.1611,99384.0
2017-08-23 09:30:00,133.18,133.48,133.04,133.36,43349.0,127.5386,127.8259,127.4046,127.711,43349.0
2017-08-23 09:35:00,133.32,133.43,133.27,133.4,9426.0,127.6727,127.7781,127.6248,127.7493,9426.0
2017-08-23 09:40:00,133.37,133.47,132.93,132.97,45639.0,127.7206,127.8164,127.2992,127.3375,45639.0
2017-08-23 09:45:00,132.95,133.27,132.92,133.27,20225.0,127.3184,127.6248,127.2897,127.6248,20225.0
2017-08-23 09:50:00,133.24,133.24,132.98,133.24,27598.0,127.5961,127.5961,127.3471,127.5961,27598.0
2017-08-23 09:55:00,133.26,133.34,133.18,133.29,16742.0,127.6153,127.6919,127.5386,127.644,16742.0
2017-08-23 10:00:00,133.29,133.3,132.97,133.0,23635.0,127.644,127.6536,127.3375,127.3663,23635.0
2017-08-23 10:05:00,133.02,133.12,132.67,132.7,32716.0,127.3854,127.4812,127.0502,127.079,32716.0
2017-08-23 10:10:00,132.71,133.02,132.67,132.99,31769.0,127.0886,127.3854,127.0502,127.3567,31769.0
2017-08-23 10:15:00,132.99,133.11,132.94,132.97,25100.0,127.3567,127.4716,127.3088,127.3375,25100.0
2017-08-23 10:20:00,132.99,133.22,132.98,133.13,23717.0,127.3567,127.5769,127.3471,127.4908,23717.0
2017-08-23 10:25:00,133.13,133.13,132.92,132.93,13647.0,127.4908,127.4908,127.2897,127.2992,13647.0
2017-08-23 10:30:00,132.92,132.97,132.83,132.9,19921.0,127.2897,127.3375,127.2035,127.2705,19921.0
2017-08-23 10:35:00,132.88,133.09,132.88,133.07,42220.0,127.2514,127.4525,127.2514,127.4333,42220.0
2017-08-23 10:40:00,133.09,133.23,133.08,133.16,21515.0,127.4525,127.5865,127.4429,127.5195,21515.0
2017-08-23 10:45:00,133.13,133.24,133.1,133.14,13620.0,127.4908,127.5961,127.462,127.5003,13620.0
2017-08-23 10:50:00,133.15,133.16,132.99,133.0,32680.0,127.5099,127.5195,127.3567,127.3663,32680.0
2017-08-23 10:55:00,133.02,133.02,132.88,132.91,20550.0,127.3854,127.3854,127.2514,127.2801,20550.0
2017-08-23 11:00:00,132.9,132.94,132.85,132.88,20193.0,127.2705,127.3088,127.2226,127.2514,20193.0
2017-08-23 11:05:00,132.89,132.9,132.82,132.85,10044.0,127.2609,127.2705,127.1939,127.2226,10044.0
2017-08-23 11:10:00,132.85,132.87,132.75,132.75,15820.0,127.2226,127.2418,127.1269,127.1269,15820.0
2017-08-23 11:15:00,132.75,132.94,132.73,132.94,26081.0,127.1269,127.3088,127.1077,127.3088,26081.0
2017-08-23 11:20:00,132.92,133.0,132.91,132.97,8202.0,127.2897,127.3663,127.2801,127.3375,8202.0
2017-08-23 11:25:00,132.97,133.0,132.93,132.99,9128.0,127.3375,127.3663,127.2992,127.3567,9128.0
2017-08-23 11:30:00,132.98,133.0,132.94,133.0,11358.0,127.3471,127.3663,127.3088,127.3663,11358.0
2017-08-23 11:35:00,133.0,133.01,132.93,133.01,16483.0,127.3663,127.3758,127.2992,127.3758,16483.0
2017-08-23 11:40:00,133.02,133.12,133.0,133.07,14774.0,127.3854,127.4812,127.3663,127.4333,14774.0
2017-08-23 11:45:00,133.07,133.29,133.04,133.24,14766.0,127.4333,127.644,127.4046,127.5961,14766.0
2017-08-23 11:50:00,133.21,133.25,133.15,133.25,9816.0,127.5674,127.6057,127.5099,127.6057,9816.0
2017-08-23 11:55:00,133.23,133.26,133.19,133.2,8658.0,127.5865,127.6153,127.5482,127.5578,8658.0
2017-08-23 12:00:00,133.2,133.36,133.2,133.36,12412.0,127.5578,127.711,127.5578,127.711,12412.0
2017-08-23 12:05:00,133.36,133.4,133.22,133.23,15894.0,127.711,127.7493,127.5769,127.5865,15894.0
2017-08-23 12:10:00,133.23,133.32,133.2,133.27,14030.0,127.5865,127.6727,127.5578,127.6248,14030.0
2017-08-23 12:15:00,133.28,133.29,133.19,133.22,12659.0,127.6344,127.644,127.5482,127.5769,12659.0
2017-08-23 12:20:00,133.24,133.27,133.17,133.21,13432.0,127.5961,127.6248,127.5291,127.5674,13432.0
2017-08-23 12:25:00,133.22,133.22,133.11,133.14,12889.0,127.5769,127.5769,127.4716,127.5003,12889.0
2017-08-23 12:30:00,133.15,133.17,133.07,133.11,12285.0,127.5099,127.5291,127.4333,127.4716,12285.0
2017-08-23 12:35:00,133.1,133.14,133.03,133.03,9923.0,127.462,127.5003,127.395,127.395,9923.0
2017-08-23 12:40:00,133.03,133.03,132.94,133.01,30311.0,127.395,127.395,127.3088,127.3758,30311.0
2017-08-23 12:45:00,133.01,133.02,132.89,132.99,18519.0,127.3758,127.3854,127.2609,127.3567,18519.0
2017-08-23 12:50:00,133.0,133.14,133.0,133.13,11132.0,127.3663,127.5003,127.3663,127.4908,11132.0
2017-08-23 12:55:00,133.13,133.26,133.11,133.24,7736.0,127.4908,127.6153,127.4716,127.5961,7736.0
2017-08-23 13:00:00,133.22,133.3,133.22,133.29,7639.0,127.5769,127.6536,127.5769,127.644,7639.0
2017-08-23 13:05:00,133.28,133.34,133.24,133.31,12718.0,127.6344,127.6919,127.5961,127.6631,12718.0
2017-08-23 13:10:00,133.33,133.34,133.21,133.23,11451.0,127.6823,127.6919,127.5674,127.5865,11451.0
2017-08-23 13:15:00,133.23,133.25,133.08,133.1,15098.0,127.5865,127.6057,127.4429,127.462,15098.0
2017-08-23 13:20:00,133.1,133.18,133.09,133.16,5530.0,127.462,127.5386,127.4525,127.5195,5530.0
2017-08-23 13:25:00,133.16,133.19,133.13,133.16,5299.0,127.5195,127.5482,127.4908,127.5195,5299.0
2017-08-23 13:30:00,133.17,133.18,133.15,133.16,3997.0,127.5291,127.5386,127.5099,127.5195,3997.0
2017-08-23 13:35:00,133.16,133.18,133.06,133.08,11422.0,127.5195,127.5386,127.4237,127.4429,11422.0
2017-08-23 13:40:00,133.06,133.12,133.05,133.11,10122.0,127.4237,127.4812,127.4141,127.4716,10122.0
2017-08-23 13:45:00,133.08,133.1,133.01,133.01,6781.0,127.4429,127.462,127.3758,127.3758,6781.0
2017-08-23 13:50:00,132.99,132.99,132.87,132.88,14068.0,127.3567,127.3567,127.2418,127.2514,14068.0
2017-08-23 13:55:00,132.89,132.91,132.85,132.91,17378.0,127.2609,127.2801,127.2226,127.2801,17378.0
2017-08-23 14:00:00,132.9,132.98,132.9,132.94,24912.0,127.2705,127.3471,127.2705,127.3088,24912.0
2017-08-23 14:05:00,132.97,132.97,132.95,132.96,2600.0,127.3375,127.3375,127.3184,127.328,2600.0
2017-08-23 14:10:00,132.95,133.09,132.95,133.08,19269.0,127.3184,127.4525,127.3184,127.4429,19269.0
2017-08-23 14:15:00,133.09,133.09,132.97,132.99,23000.0,127.4525,127.4525,127.3375,127.3567,23000.0
2017-08-23 14:20:00,132.99,133.03,132.96,133.02,14893.0,127.3567,127.395,127.328,127.3854,14893.0
2017-08-23 14:25:00,133.02,133.03,132.95,132.99,13624.0,127.3854,127.395,127.3184,127.3567,13624.0
2017-08-23 14:30:00,132.99,133.14,132.97,133.09,11276.0,127.3567,127.5003,127.3375,127.4525,11276.0
2017-08-23 14:35:00,133.09,133.12,133.06,133.1,7804.0,127.4525,127.4812,127.4237,127.462,7804.0
2017-08-23 14:40:00,133.1,133.17,133.09,133.17,6142.0,127.462,127.5291,127.4525,127.5291,6142.0
2017-08-23 14:45:00,133.17,133.21,133.15,133.21,12003.0,127.5291,127.5674,127.5099,127.5674,12003.0
2017-08-23 14:50:00,133.19,133.27,133.19,133.22,12148.0,127.5482,127.6248,127.5482,127.5769,12148.0
2017-08-23 14:55:00,133.21,133.22,133.15,133.18,10267.0,127.5674,127.5769,127.5099,127.5386,10267.0
2017-08-23 15:00:00,133.18,133.21,133.17,133.2,12657.0,127.5386,127.5674,127.5291,127.5578,12657.0
2017-08-23 15:05:00,133.2,133.33,133.19,133.32,23376.0,127.5578,127.6823,127.5482,127.6727,23376.0
2017-08-23 15:10:00,133.33,133.34,133.24,133.26,10447.0,127.6823,127.6919,127.5961,127.6153,10447.0
2017-08-23 15:15:00,133.27,133.31,133.26,133.3,11730.0,127.6248,127.6631,127.6153,127.6536,11730.0
2017-08-23 15:20:00,133.31,133.31,133.24,133.29,17179.0,127.6631,127.6631,127.5961,127.644,17179.0
2017-08-23 15:25:00,133.3,133.37,133.27,133.28,17355.0,127.6536,127.7206,127.6248,127.6344,17355.0
2017-08-23 15:30:00,133.28,133.31,133.22,133.29,16426.0,127.6344,127.6631,127.5769,127.644,16426.0
2017-08-23 15:35:00,133.29,133.33,133.24,133.3,25615.0,127.644,127.6823,127.5961,127.6536,25615.0
2017-08-23 15:40:00,133.3,133.33,133.23,133.24,19337.0,127.6536,127.6823,127.5865,127.5961,19337.0
2017-08-23 15:45:00,133.25,133.26,133.19,133.26,35031.0,127.6057,127.6153,127.5482,127.6153,35031.0
2017-08-23 15:50:00,133.25,133.29,133.2,133.23,35023.0,127.6057,127.644,127.5578,127.5865,35023.0
2017-08-23 15:55:00,133.24,133.27,133.08,133.09,96498.0,127.5961,127.6248,127.4429,127.4525,96498.0
2017-08-24 09:30:00,133.23,133.43,133.07,133.28,77736.0,127.5865,127.7781,127.4333,127.6344,77736.0
2017-08-24 09:35:00,133.35,133.46,133.16,133.21,8943.0,127.7014,127.8068,127.5195,127.5674,8943.0
2017-08-24 09:40:00,133.18,133.25,132.98,133.03,10570.0,127.5386,127.6057,127.3471,127.395,10570.0
2017-08-24 09:45:00,133.04,133.1,132.9,132.96,16295.0,127.4046,127.462,127.2705,127.328,16295.0
2017-08-24 09:50:00,132.96,133.01,132.77,132.78,18862.0,127.328,127.3758,127.146,127.1556,18862.0
2017-08-24 09:55:00,132.79,132.84,132.65,132.72,11997.0,127.1652,127.213,127.0311,127.0981,11997.0
2017-08-24 10:00:00,132.71,132.83,132.65,132.8,16430.0,127.0886,127.2035,127.0311,127.1747,16430.0
2017-08-24 10:05:00,132.83,132.94,132.68,132.69,15850.0,127.2035,127.3088,127.0598,127.0694,15850.0
2017-08-24 10:10:00,132.71,132.82,132.64,132.8,8342.0,127.0886,127.1939,127.0215,127.1747,8342.0
2017-08-24 10:15:00,132.81,132.9,132.76,132.88,11363.0,127.1843,127.2705,127.1364,127.2514,11363.0
2017-08-24 10:20:00,132.88,132.99,132.78,132.9,9299.0,127.2514,127.3567,127.1556,127.2705,9299.0
2017-08-24 10:25:00,132.93,132.95,132.85,132.85,31465.0,127.2992,127.3184,127.2226,127.2226,31465.0
2017-08-24 10:30:00,132.87,132.91,132.81,132.9,19065.0,127.2418,127.2801,127.1843,127.2705,19065.0
2017-08-24 10:35:00,132.92,132.99,132.89,132.95,16174.0,127.2897,127.3567,127.2609,127.3184,16174.0
2017-08-24 10:40:00,132.95,132.96,132.8,132.8,10000.0,127.3184,127.328,127.1747,127.1747,10000.0
2017-08-24 10:45:00,132.8,132.87,132.74,132.76,15826.0,127.1747,127.2418,127.1173,127.1364,15826.0
2017-08-24 10:50:00,132.77,132.86,132.77,132.8,10801.0,127.146,127.2322,127.146,127.1747,10801.0
2017-08-24 10:55:00,132.82,132.9,132.68,132.72,35842.0,127.1939,127.2705,127.0598,127.0981,35842.0
2017-08-24 11:00:00,132.75,132.75,132.69,132.73,8969.0,127.1269,127.1269,127.0694,127.1077,8969.0
2017-08-24 11:05:00,132.72,132.79,132.7,132.75,15043.0,127.0981,127.1652,127.079,127.1269,15043.0
2017-08-24 11:10:00,132.75,132.77,132.45,132.48,24357.0,127.1269,127.146,126.8396,126.8683,24357.0
2017-08-24 11:15:00,132.46,132.46,132.14,132.15,48918.0,126.8491,126.8491,126.5427,126.5523,48918.0
2017-08-24 11:20:00,132.13,132.21,132.02,132.18,32385.0,126.5331,126.6097,126.4278,126.581,32385.0
2017-08-24 11:25:00,132.19,132.23,132.02,132.19,52820.0,126.5906,126.6289,126.4278,126.5906,52820.0
2017-08-24 11:30:00,132.17,132.22,132.07,132.13,16784.0,126.5714,126.6193,126.4757,126.5331,16784.0
2017-08-24 11:35:00,132.11,132.24,132.06,132.09,25789.0,126.514,126.6385,126.4661,126.4948,25789.0
2017-08-24 11:40:00,132.09,132.22,132.05,132.13,23568.0,126.4948,126.6193,126.4565,126.5331,23568.0
2017-08-24 11:45:00,132.14,132.21,132.09,132.11,20776.0,126.5427,126.6097,126.4948,126.514,20776.0
2017-08-24 11:50:00,132.12,132.17,132.07,132.08,13599.0,126.5235,126.5714,126.4757,126.4852,13599.0
2017-08-24 11:55:00,132.08,132.14,131.98,132.12,54511.0,126.4852,126.5427,126.3895,126.5235,54511.0
2017-08-24 12:00:00,132.15,132.3,132.12,132.23,27747.0,126.5523,126.6959,126.5235,126.6289,27747.0
2017-08-24 12:05:00,132.21,132.3,132.21,132.22,8549.0,126.6097,126.6959,126.6097,126.6193,8549.0
2017-08-24 12:10:00,132.24,132.37,132.23,132.24,16101.0,126.6385,126.763,126.6289,126.6385,16101.0
2017-08-24 12:15:00,132.24,132.33,132.17,132.29,6700.0,126.6385,126.7246,126.5714,126.6863,6700.0
2017-08-24 12:20:00,132.27,132.37,132.27,132.34,12696.0,126.6672,126.763,126.6672,126.7342,12696.0
2017-08-24 12:25:00,132.33,132.38,132.28,132.3,8835.0,126.7246,126.7725,126.6768,126.6959,8835.0
2017-08-24 12:30:00,132.33,132.48,132.33,132.38,18436.0,126.7246,126.8683,126.7246,126.7725,18436.0
2017-08-24 12:35:00,132.4,132.43,132.33,132.43,16686.0,126.7917,126.8204,126.7246,126.8204,16686.0
2017-08-24 12:40:00,132.42,132.51,132.41,132.46,6109.0,126.8108,126.897,126.8013,126.8491,6109.0
2017-08-24 12:45:00,132.45,132.51,132.43,132.51,10714.0,126.8396,126.897,126.8204,126.897,10714.0
2017-08-24 12:50:00,132.53,132.56,132.48,132.51,7070.0,126.9162,126.9449,126.8683,126.897,7070.0
2017-08-24 12:55:00,132.52,132.57,132.51,132.52,6310.0,126.9066,126.9545,126.897,126.9066,6310.0
2017-08-24 13:00:00,132.5,132.57,132.49,132.56,16708.0,126.8874,126.9545,126.8779,126.9449,16708.0
2017-08-24 13:05:00,132.56,132.58,132.49,132.52,8277.0,126.9449,126.9641,126.8779,126.9066,8277.0
2017-08-24 13:10:00,132.55,132.76,132.53,132.72,12286.0,126.9353,127.1364,126.9162,127.0981,12286.0
2017-08-24 13:15:00,132.72,132.85,132.72,132.82,7646.0,127.0981,127.2226,127.0981,127.1939,7646.0
2017-08-24 13:20:00,132.79,132.84,132.75,132.78,14822.0,127.1652,127.213,127.1269,127.1556,14822.0
2017-08-24 13:25:00,132.77,132.78,132.72,132.77,6344.0,127.146,127.1556,127.0981,127.146,6344.0
2017-08-24 13:30:00,132.77,132.78,132.68,132.71,7063.0,127.146,127.1556,127.0598,127.0886,7063.0
2017-08-24 13:35:00,132.71,132.77,132.7,132.74,7778.0,127.0886,127.146,127.079,127.1173,7778.0
2017-08-24 13:40:00,132.73,132.76,132.67,132.69,8807.0,127.1077,127.1364,127.0502,127.0694,8807.0
2017-08-24 13:45:00,132.71,132.73,132.66,132.71,8990.0,127.0886,127.1077,127.0407,127.0886,8990.0
2017-08-24 13:50:00,132.71,132.82,132.71,132.81,8934.0,127.0886,127.1939,127.0886,127.1843,8934.0
2017-08-24 13:55:00,132.83,132.89,132.83,132.87,8189.0,127.2035,127.2609,127.2035,127.2418,8189.0
2017-08-24 14:00:00,132.86,133.02,132.86,133.01,17346.0,127.2322,127.3854,127.2322,127.3758,17346.0
2017-08-24 14:05:00,133.01,133.02,132.87,132.95,19198.0,127.3758,127.3854,127.2418,127.3184,19198.0
2017-08-24 14:10:00,132.97,132.97,132.76,132.81,8010.0,127.3375,127.3375,127.1364,127.1843,8010.0
2017-08-24 14:15:00,132.84,132.95,132.79,132.94,10428.0,127.213,127.3184,127.1652,127.3088,10428.0
2017-08-24 14:20:00,132.94,132.99,132.91,132.97,14486.0,127.3088,127.3567,127.2801,127.3375,14486.0
2017-08-24 14:25:00,132.99,132.99,132.84,132.85,13275.0,127.3567,127.3567,127.213,127.2226,13275.0
2017-08-24 14:30:00,132.82,132.91,132.77,132.88,18864.0,127.1939,127.2801,127.146,127.2514,18864.0
2017-08-24 14:35:00,132.87,132.91,132.86,132.88,12698.0,127.2418,127.2801,127.2322,127.2514,12698.0
2017-08-24 14:40:00,132.89,132.9,132.85,132.88,11980.0,127.2609,127.2705,127.2226,127.2514,11980.0
2017-08-24 14:45:00,132.87,132.91,132.82,132.82,11276.0,127.2418,127.2801,127.1939,127.1939,11276.0
2017-08-24 14:50:00,132.83,132.92,132.81,132.92,11283.0,127.2035,127.2897,127.1843,127.2897,11283.0
2017-08-24 14:55:00,132.93,133.0,132.93,132.98,9613.0,127.2992,127.3663,127.2992,127.3471,9613.0
2017-08-24 15:00:00,133.0,133.01,132.9,132.9,14343.0,127.3663,127.3758,127.2705,127.2705,14343.0
2017-08-24 15:05:00,132.91,132.94,132.87,132.9,9488.0,127.2801,127.3088,127.2418,127.2705,9488.0
2017-08-24 15:10:00,132.89,132.9,132.86,132.87,13799.0,127.2609,127.2705,127.2322,127.2418,13799.0
2017-08-24 15:15:00,132.88,133.05,132.88,133.01,22593.0,127.2514,127.4141,127.2514,127.3758,22593.0
2017-08-24 15:20:00,133.01,133.06,132.94,132.97,18377.0,127.3758,127.4237,127.3088,127.3375,18377.0
2017-08-24 15:25:00,132.96,133.09,132.96,133.0,14411.0,127.328,127.4525,127.328,127.3663,14411.0
2017-08-24 15:30:00,133.0,133.05,132.94,132.94,12557.0,127.3663,127.4141,127.3088,127.3088,12557.0
2017-08-24 15:35:00,132.95,133.01,132.93,133.0,22594.0,127.3184,127.3758,127.2992,127.3663,22594.0
2017-08-24 15:40:00,132.99,133.03,132.88,132.91,32599.0,127.3567,127.395,127.2514,127.2801,32599.0
2017-08-24 15:45:00,132.91,132.97,132.88,132.89,31417.0,127.2801,127.3375,127.2514,127.2609,31417.0
2017-08-24 15:50:00,132.87,133.0,132.84,132.99,35212.0,127.2418,127.3663,127.213,127.3567,35212.0
2017-08-24 15:55:00,132.99,133.0,132.91,132.96,78688.0,127.3567,127.3663,127.2801,127.328,78688.0
2017-08-25 09:30:00,133.3,133.42,133.16,133.22,63948.0,127.6536,127.7685,127.5195,127.5769,63948.0
2017-08-25 09:35:00,133.21,133.33,133.07,133.23,25324.0,127.5674,127.6823,127.4333,127.5865,25324.0
2017-08-25 09:40:00,133.28,133.49,133.24,133.4,40283.0,127.6344,127.8355,127.5961,127.7493,40283.0
2017-08-25 09:45:00,133.42,133.47,133.15,133.21,20012.0,127.7685,127.8164,127.5099,127.5674,20012.0
2017-08-25 09:50:00,133.21,133.58,133.2,133.35,62662.0,127.5674,127.9217,127.5578,127.7014,62662.0
2017-08-25 09:55:00,133.41,133.55,133.39,133.43,21316.0,127.7589,127.893,127.7397,127.7781,21316.0
2017-08-25 10:00:00,133.4,133.6,133.36,133.36,49452.0,127.7493,127.9409,127.711,127.711,49452.0
2017-08-25 10:05:00,133.34,133.48,133.34,133.37,18157.0,127.6919,127.8259,127.6919,127.7206,18157.0
2017-08-25 10:10:00,133.37,133.48,133.27,133.3,21351.0,127.7206,127.8259,127.6248,127.6536,21351.0
2017-08-25 10:15:00,133.36,133.42,133.27,133.42,10725.0,127.711,127.7685,127.6248,127.7685,10725.0
2017-08-25 10:20:00,133.42,133.43,133.31,133.37,11568.0,127.7685,127.7781,127.6631,127.7206,11568.0
2017-08-25 10:25:00,133.35,133.35,133.21,133.29,14300.0,127.7014,127.7014,127.5674,127.644,14300.0
2017-08-25 10:30:00,133.3,133.32,133.23,133.24,17792.0,127.6536,127.6727,127.5865,127.5961,17792.0
2017-08-25 10:35:00,133.24,133.33,133.24,133.29,17137.0,127.5961,127.6823,127.5961,127.644,17137.0
2017-08-25 10:40:00,133.29,133.29,133.11,133.17,30460.0,127.644,127.644,127.4716,127.5291,30460.0
2017-08-25 10:45:00,133.16,133.16,133.02,133.02,16059.0,127.5195,127.5195,127.3854,127.3854,16059.0
2017-08-25 10:50:00,133.03,133.04,132.81,132.88,39793.0,127.395,127.4046,127.1843,127.2514,39793.0
2017-08-25 10:55:00,132.87,132.94,132.83,132.83,22061.0,127.2418,127.3088,127.2035,127.2035,22061.0
2017-08-25 11:00:00,132.82,132.82,132.63,132.67,26443.0,127.1939,127.1939,127.0119,127.0502,26443.0
2017-08-25 11:05:00,132.66,132.79,132.57,132.76,21800.0,127.0407,127.1652,126.9545,127.1364,21800.0
2017-08-25 11:10:00,132.78,132.8,132.61,132.64,13802.0,127.1556,127.1747,126.9928,127.0215,13802.0
2017-08-25 11:15:00,132.62,132.77,132.59,132.77,14949.0,127.0024,127.146,126.9736,127.146,14949.0
2017-08-25 11:20:00,132.75,132.86,132.75,132.8,11680.0,127.1269,127.2322,127.1269,127.1747,11680.0
2017-08-25 11:25:00,132.75,132.81,132.72,132.72,19184.0,127.1269,127.1843,127.0981,127.0981,19184.0
2017-08-25 11:30:00,132.71,132.79,132.56,132.66,19374.0,127.0886,127.1652,126.9449,127.0407,19374.0
2017-08-25 11:35:00,132.67,132.76,132.59,132.59,8307.0,127.0502,127.1364,126.9736,126.9736,8307.0
2017-08-25 11:40:00,132.63,132.8,132.62,132.8,7566.0,127.0119,127.1747,127.0024,127.1747,7566.0
2017-08-25 11:45:00,132.8,132.92,132.79,132.9,9424.0,127.1747,127.2897,127.1652,127.2705,9424.0
2017-08-25 11:50:00,132.9,133.0,132.87,132.99,21872.0,127.2705,127.3663,127.2418,127.3567,21872.0
2017-08-25 11:55:00,132.98,133.06,132.93,133.03,15576.0,127.3471,127.4237,127.2992,127.395,15576.0
2017-08-25 12:00:00,133.03,133.15,133.02,133.12,28180.0,127.395,127.5099,127.3854,127.4812,28180.0
2017-08-25 12:05:00,133.13,133.17,133.04,133.09,5106.0,127.4908,127.5291,127.4046,127.4525,5106.0
2017-08-25 12:10:00,133.11,133.22,133.11,133.15,32177.0,127.4716,127.5769,127.4716,127.5099,32177.0
2017-08-25 12:15:00,133.15,133.15,133.01,133.05,9777.0,127.5099,127.5099,127.3758,127.4141,9777.0
2017-08-25 12:20:00,133.04,133.09,133.01,133.01,8044.0,127.4046,127.4525,127.3758,127.3758,8044.0
2017-08-25 12:25:00,133.02,133.02,132.99,132.99,14759.0,127.3854,127.3854,127.3567,127.3567,14759.0
2017-08-25 12:30:00,132.99,133.0,132.95,132.97,11185.0,127.3567,127.3663,127.3184,127.3375,11185.0
2017-08-25 12:35:00,133.01,133.03,132.91,132.99,8412.0,127.3758,127.395,127.2801,127.3567,8412.0
2017-08-25 12:40:00,133.0,133.01,132.92,132.97,8300.0,127.3663,127.3758,127.2897,127.3375,8300.0
2017-08-25 12:45:00,132.94,132.94,132.88,132.88,8841.0,127.3088,127.3088,127.2514,127.2514,8841.0
2017-08-25 12:50:00,132.88,132.97,132.88,132.97,3400.0,127.2514,127.3375,127.2514,127.3375,3400.0
2017-08-25 12:55:00,132.95,132.96,132.92,132.94,14010.0,127.3184,127.328,127.2897,127.3088,14010.0
2017-08-25 13:00:00,132.94,133.0,132.93,132.96,6606.0,127.3088,127.3663,127.2992,127.328,6606.0
2017-08-25 13:05:00,132.97,133.04,132.96,132.99,12905.0,127.3375,127.4046,127.328,127.3567,12905.0
2017-08-25 13:10:00,133.0,133.03,132.97,132.98,4668.0,127.3663,127.395,127.3375,127.3471,4668.0
2017-08-25 13:15:00,132.97,133.01,132.97,132.97,3920.0,127.3375,127.3758,127.3375,127.3375,3920.0
2017-08-25 13:20:00,132.96,132.97,132.91,132.96,3717.0,127.328,127.3375,127.2801,127.328,3717.0
2017-08-25 13:25:00,132.96,132.99,132.88,132.99,7718.0,127.328,127.3567,127.2514,127.3567,7718.0
2017-08-25 13:30:00,132.95,133.0,132.94,132.97,10983.0,127.3184,127.3663,127.3088,127.3375,10983.0
2017-08-25 13:35:00,132.98,133.01,132.98,132.99,6270.0,127.3471,127.3758,127.3471,127.3567,6270.0
2017-08-25 13:40:00,132.99,133.01,132.98,132.98,25010.0,127.3567,127.3758,127.3471,127.3471,25010.0
2017-08-25 13:45:00,132.98,132.99,132.97,132.98,29302.0,127.3471,127.3567,127.3375,127.3471,29302.0
2017-08-25 13:50:00,132.98,133.01,132.97,132.98,12749.0,127.3471,127.3758,127.3375,127.3471,12749.0
2017-08-25 13:55:00,132.98,132.98,132.92,132.95,7236.0,127.3471,127.3471,127.2897,127.3184,7236.0
2017-08-25 14:00:00,132.94,133.0,132.94,132.96,6281.0,127.3088,127.3663,127.3088,127.328,6281.0
2017-08-25 14:05:00,132.98,133.0,132.98,133.0,5336.0,127.3471,127.3663,127.3471,127.3663,5336.0
2017-08-25 14:10:00,133.0,133.02,132.95,133.01,20249.0,127.3663,127.3854,127.3184,127.3758,20249.0
2017-08-25 14:15:00,133.01,133.06,133.01,133.05,6959.0,127.3758,127.4237,127.3758,127.4141,6959.0
2017-08-25 14:20:00,133.07,133.1,133.05,133.06,9583.0,127.4333,127.462,127.4141,127.4237,9583.0
2017-08-25 14:25:00,133.08,133.09,133.0,133.01,11156.0,127.4429,127.4525,127.3663,127.3758,11156.0
2017-08-25 14:30:00,133.02,133.1,133.02,133.07,5279.0,127.3854,127.462,127.3854,127.4333,5279.0
2017-08-25 14:35:00,133.07,133.09,132.94,132.95,16773.0,127.4333,127.4525,127.3088,127.3184,16773.0
2017-08-25 14:40:00,132.96,133.0,132.96,132.98,7226.0,127.328,127.3663,127.328,127.3471,7226.0
2017-08-25 14:45:00,132.97,133.0,132.94,132.99,10363.0,127.3375,127.3663,127.3088,127.3567,10363.0
2017-08-25 14:50:00,132.99,132.99,132.96,132.98,5105.0,127.3567,127.3567,127.328,127.3471,5105.0
2017-08-25 14:55:00,132.98,133.0,132.98,132.98,9066.0,127.3471,127.3663,127.3471,127.3471,9066.0
2017-08-25 15:00:00,132.98,132.98,132.86,132.89,8641.0,127.3471,127.3471,127.2322,127.2609,8641.0
2017-08-25 15:05:00,132.9,132.98,132.88,132.97,7017.0,127.2705,127.3471,127.2514,127.3375,7017.0
2017-08-25 15:10:00,132.98,133.03,132.89,132.95,32870.0,127.3471,127.395,127.2609,127.3184,32870.0
2017-08-25 15:15:00,132.94,133.0,132.9,132.95,15559.0,127.3088,127.3663,127.2705,127.3184,15559.0
2017-08-25 15:20:00,132.97,133.01,132.91,132.92,26092.0,127.3375,127.3758,127.2801,127.2897,26092.0
2017-08-25 15:25:00,132.91,132.91,132.85,132.87,15577.0,127.2801,127.2801,127.2226,127.2418,15577.0
2017-08-25 15:30:00,132.86,132.88,132.8,132.81,16968.0,127.2322,127.2514,127.1747,127.1843,16968.0
2017-08-25 15:35:00,132.81,132.83,132.77,132.8,20312.0,127.1843,127.2035,127.146,127.1747,20312.0
2017-08-25 15:40:00,132.8,132.92,132.8,132.89,16773.0,127.1747,127.2897,127.1747,127.2609,16773.0
2017-08-25 15:45:00,132.87,132.9,132.83,132.89,24522.0,127.2418,127.2705,127.2035,127.2609,24522.0
2017-08-25 15:50:00,132.89,132.9,132.81,132.88,35319.0,127.2609,127.2705,127.1843,127.2514,35319.0
2017-08-25 15:55:00,132.88,132.88,132.68,132.75,84523.0,127.2514,127.2514,127.0598,127.1269,84523.0
2017-08-28 09:30:00,133.0,133.32,132.81,133.22,53318.0,127.3663,127.6727,127.1843,127.5769,53318.0
2017-08-28 09:35:00,133.24,133.37,133.17,133.19,34359.0,127.5961,127.7206,127.5291,127.5482,34359.0
2017-08-28 09:40:00,133.28,133.33,133.03,133.14,20989.0,127.6344,127.6823,127.395,127.5003,20989.0
2017-08-28 09:45:00,133.08,133.16,132.85,132.86,29306.0,127.4429,127.5195,127.2226,127.2322,29306.0
2017-08-28 09:50:00,132.87,132.92,132.71,132.8,18567.0,127.2418,127.2897,127.0886,127.1747,18567.0
2017-08-28 09:55:00,132.73,132.97,132.72,132.81,16149.0,127.1077,127.3375,127.0981,127.1843,16149.0
2017-08-28 10:00:00,132.79,132.92,132.73,132.92,23083.0,127.1652,127.2897,127.1077,127.2897,23083.0
2017-08-28 10:05:00,132.93,133.06,132.9,132.91,27254.0,127.2992,127.4237,127.2705,127.2801,27254.0
2017-08-28 10:10:00,132.92,133.05,132.91,132.99,10396.0,127.2897,127.4141,127.2801,127.3567,10396.0
2017-08-28 10:15:00,132.96,133.03,132.93,133.0,8910.0,127.328,127.395,127.2992,127.3663,8910.0
2017-08-28 10:20:00,133.02,133.09,132.95,133.07,16727.0,127.3854,127.4525,127.3184,127.4333,16727.0
2017-08-28 10:25:00,133.09,133.1,132.87,132.94,34843.0,127.4525,127.462,127.2418,127.3088,34843.0
2017-08-28 10:30:00,132.94,132.99,132.87,132.98,12474.0,127.3088,127.3567,127.2418,127.3471,12474.0
2017-08-28 10:35:00,132.97,133.12,132.96,133.11,11369.0,127.3375,127.4812,127.328,127.4716,11369.0
2017-08-28 10:40:00,133.12,133.3,133.11,133.3,10761.0,127.4812,127.6536,127.4716,127.6536,10761.0
2017-08-28 10:45:00,133.29,133.33,133.2,133.3,15992.0,127.644,127.6823,127.5578,127.6536,15992.0
2017-08-28 10:50:00,133.31,133.38,133.27,133.31,10756.0,127.6631,127.7302,127.6248,127.6631,10756.0
2017-08-28 10:55:00,133.36,133.4,133.31,133.35,11838.0,127.711,127.7493,127.6631,127.7014,11838.0
2017-08-28 11:00:00,133.36,133.46,133.34,133.45,14502.0,127.711,127.8068,127.6919,127.7972,14502.0
2017-08-28 11:05:00,133.44,133.48,133.4,133.47,11043.0,127.7876,127.8259,127.7493,127.8164,11043.0
2017-08-28 11:10:00,133.47,133.51,133.41,133.43,14235.0,127.8164,127.8547,127.7589,127.7781,14235.0
2017-08-28 11:15:00,133.48,133.49,133.42,133.47,6639.0,127.8259,127.8355,127.7685,127.8164,6639.0
2017-08-28 11:20:00,133.47,133.49,133.35,133.35,6561.0,127.8164,127.8355,127.7014,127.7014,6561.0
2017-08-28 11:25:00,133.36,133.43,133.34,133.43,10531.0,127.711,127.7781,127.6919,127.7781,10531.0
2017-08-28 11:30:00,133.43,133.51,133.39,133.51,7090.0,127.7781,127.8547,127.7397,127.8547,7090.0
2017-08-28 11:35:00,133.5,133.5,133.34,133.5,14443.0,127.8451,127.8451,127.6919,127.8451,14443.0
2017-08-28 11:40:00,133.46,133.5,133.44,133.49,14980.0,127.8068,127.8451,127.7876,127.8355,14980.0
2017-08-28 11:45:00,133.5,133.58,133.49,133.56,14319.0,127.8451,127.9217,127.8355,127.9025,14319.0
2017-08-28 11:50:00,133.55,133.69,133.55,133.65,15262.0,127.893,128.027,127.893,127.9887,15262.0
2017-08-28 11:55:00,133.65,133.7,133.61,133.65,17403.0,127.9887,128.0366,127.9504,127.9887,17403.0
2017-08-28 12:00:00,133.64,133.64,133.55,133.61,9316.0,127.9792,127.9792,127.893,127.9504,9316.0
2017-08-28 12:05:00,133.62,133.67,133.55,133.55,7779.0,127.96,128.0079,127.893,127.893,7779.0
2017-08-28 12:10:00,133.56,133.59,133.54,133.58,13282.0,127.9025,127.9313,127.8834,127.9217,13282.0
2017-08-28 12:15:00,133.57,133.57,133.48,133.52,9420.0,127.9121,127.9121,127.8259,127.8642,9420.0
2017-08-28 12:20:00,133.51,133.56,133.38,133.42,19284.0,127.8547,127.9025,127.7302,127.7685,19284.0
2017-08-28 12:25:00,133.43,133.53,133.43,133.5,11727.0,127.7781,127.8738,127.7781,127.8451,11727.0
2017-08-28 12:30:00,133.5,133.55,133.48,133.55,6564.0,127.8451,127.893,127.8259,127.893,6564.0
2017-08-28 12:35:00,133.54,133.54,133.5,133.5,3889.0,127.8834,127.8834,127.8451,127.8451,3889.0
2017-08-28 12:40:00,133.52,133.52,133.39,133.44,10850.0,127.8642,127.8642,127.7397,127.7876,10850.0
2017-08-28 12:45:00,133.43,133.5,133.35,133.5,9555.0,127.7781,127.8451,127.7014,127.8451,9555.0
2017-08-28 12:50:00,133.48,133.48,133.43,133.47,6658.0,127.8259,127.8259,127.7781,127.8164,6658.0
2017-08-28 12:55:00,133.5,133.51,133.45,133.48,9966.0,127.8451,127.8547,127.7972,127.8259,9966.0
2017-08-28 13:00:00,133.49,133.55,133.49,133.55,3061.0,127.8355,127.893,127.8355,127.893,3061.0
2017-08-28 13:05:00,133.55,133.58,133.53,133.58,6910.0,127.893,127.9217,127.8738,127.9217,6910.0
2017-08-28 13:10:00,133.61,133.68,133.6,133.65,10985.0,127.9504,128.0175,127.9409,127.9887,10985.0
2017-08-28 13:15:00,133.64,133.66,133.6,133.64,4935.0,127.9792,127.9983,127.9409,127.9792,4935.0
2017-08-28 13:20:00,133.65,133.68,133.65,133.67,25947.0,127.9887,128.0175,127.9887,128.0079,25947.0
2017-08-28 13:25:00,133.67,133.68,133.65,133.67,11154.0,128.0079,128.0175,127.9887,128.0079,11154.0
2017-08-28 13:30:00,133.66,133.72,133.65,133.69,11507.0,127.9983,128.0558,127.9887,128.027,11507.0
2017-08-28 13:35:00,133.68,133.69,133.63,133.65,8222.0,128.0175,128.027,127.9696,127.9887,8222.0
2017-08-28 13:40:00,133.64,133.7,133.63,133.68,9905.0,127.9792,128.0366,127.9696,128.0175,9905.0
2017-08-28 13:45:00,133.68,133.72,133.66,133.7,11424.0,128.0175,128.0558,127.9983,128.0366,11424.0
2017-08-28 13:50:00,133.71,133.74,133.7,133.73,7278.0,128.0462,128.0749,128.0366,128.0653,7278.0
2017-08-28 13:55:00,133.72,133.88,133.7,133.88,31327.0,128.0558,128.209,128.0366,128.209,31327.0
2017-08-28 14:00:00,133.87,133.94,133.84,133.92,21010.0,128.1994,128.2664,128.1707,128.2473,21010.0
2017-08-28 14:05:00,133.91,133.93,133.86,133.87,16308.0,128.2377,128.2569,128.1898,128.1994,16308.0
2017-08-28 14:10:00,133.86,133.95,133.85,133.94,22871.0,128.1898,128.276,128.1803,128.2664,22871.0
2017-08-28 14:15:00,133.93,133.93,133.87,133.89,15636.0,128.2569,128.2569,128.1994,128.2186,15636.0
2017-08-28 14:20:00,133.89,133.94,133.87,133.92,17796.0,128.2186,128.2664,128.1994,128.2473,17796.0
2017-08-28 14:25:00,133.92,133.96,133.91,133.95,14651.0,128.2473,128.2856,128.2377,128.276,14651.0
2017-08-28 14:30:00,133.96,133.96,133.89,133.91,25145.0,128.2856,128.2856,128.2186,128.2377,25145.0
2017-08-28 14:35:00,133.9,133.92,133.89,133.92,8738.0,128.2281,128.2473,128.2186,128.2473,8738.0
2017-08-28 14:40:00,133.92,133.94,133.89,133.91,11838.0,128.2473,128.2664,128.2186,128.2377,11838.0
2017-08-28 14:45:00,133.91,133.99,133.91,133.99,16250.0,128.2377,128.3143,128.2377,128.3143,16250.0
2017-08-28 14:50:00,133.98,133.98,133.9,133.9,11626.0,128.3048,128.3048,128.2281,128.2281,11626.0
2017-08-28 14:55:00,133.89,133.96,133.89,133.94,21720.0,128.2186,128.2856,128.2186,128.2664,21720.0
2017-08-28 15:00:00,133.95,134.0,133.95,133.98,23293.0,128.276,128.3239,128.276,128.3048,23293.0
2017-08-28 15:05:00,133.97,133.98,133.82,133.85,15378.0,128.2952,128.3048,128.1515,128.1803,15378.0
2017-08-28 15:10:00,133.85,133.86,133.75,133.75,11775.0,128.1803,128.1898,128.0845,128.0845,11775.0
2017-08-28 15:15:00,133.74,133.79,133.71,133.71,16034.0,128.0749,128.1228,128.0462,128.0462,16034.0
2017-08-28 15:20:00,133.71,133.76,133.67,133.75,25789.0,128.0462,128.0941,128.0079,128.0845,25789.0
2017-08-28 15:25:00,133.76,133.89,133.76,133.88,41424.0,128.0941,128.2186,128.0941,128.209,41424.0
2017-08-28 15:30:00,133.88,133.91,133.86,133.88,29112.0,128.209,128.2377,128.1898,128.209,29112.0
2017-08-28 15:35:00,133.88,133.89,133.71,133.75,44189.0,128.209,128.2186,128.0462,128.0845,44189.0
2017-08-28 15:40:00,133.75,133.87,133.73,133.87,34332.0,128.0845,128.1994,128.0653,128.1994,34332.0
2017-08-28 15:45:00,133.87,133.88,133.79,133.81,42457.0,128.1994,128.209,128.1228,128.142,42457.0
2017-08-28 15:50:00,133.82,133.88,133.72,133.73,49279.0,128.1515,128.209,128.0558,128.0653,49279.0
2017-08-28 15:55:00,133.73,133.87,133.71,133.87,93237.0,128.0653,128.1994,128.0462,128.1994,93237.0
2017-08-29 09:30:00,133.1,133.24,132.74,132.83,58159.0,127.462,127.5961,127.1173,127.2035,58159.0
2017-08-29 09:35:00,132.78,133.32,132.78,133.17,22989.0,127.1556,127.6727,127.1556,127.5291,22989.0
2017-08-29 09:40:00,133.13,133.23,133.01,133.19,12120.0,127.4908,127.5865,127.3758,127.5482,12120.0
2017-08-29 09:45:00,133.2,133.42,133.16,133.39,27275.0,127.5578,127.7685,127.5195,127.7397,27275.0
2017-08-29 09:50:00,133.4,133.45,133.28,133.31,14520.0,127.7493,127.7972,127.6344,127.6631,14520.0
2017-08-29 09:55:00,133.4,133.64,133.35,133.64,14234.0,127.7493,127.9792,127.7014,127.9792,14234.0
2017-08-29 10:00:00,133.66,133.67,133.34,133.4,36448.0,127.9983,128.0079,127.6919,127.7493,36448.0
2017-08-29 10:05:00,133.38,133.39,133.21,133.35,27276.0,127.7302,127.7397,127.5674,127.7014,27276.0
2017-08-29 10:10:00,133.35,133.42,133.31,133.34,45929.0,127.7014,127.7685,127.6631,127.6919,45929.0
2017-08-29 10:15:00,133.35,133.38,133.24,133.36,27663.0,127.7014,127.7302,127.5961,127.711,27663.0
2017-08-29 10:20:00,133.34,133.4,133.17,133.28,32221.0,127.6919,127.7493,127.5291,127.6344,32221.0
2017-08-29 10:25:00,133.29,133.39,133.29,133.36,15639.0,127.644,127.7397,127.644,127.711,15639.0
2017-08-29 10:30:00,133.37,133.5,133.37,133.46,27415.0,127.7206,127.8451,127.7206,127.8068,27415.0
2017-08-29 10:35:00,133.42,133.48,133.39,133.44,16163.0,127.7685,127.8259,127.7397,127.7876,16163.0
2017-08-29 10:40:00,133.44,133.53,133.4,133.45,21437.0,127.7876,127.8738,127.7493,127.7972,21437.0
2017-08-29 10:45:00,133.46,133.63,133.42,133.57,21819.0,127.8068,127.9696,127.7685,127.9121,21819.0
2017-08-29 10:50:00,133.55,133.79,133.55,133.66,15507.0,127.893,128.1228,127.893,127.9983,15507.0
2017-08-29 10:55:00,133.61,133.64,133.5,133.62,13918.0,127.9504,127.9792,127.8451,127.96,13918.0
2017-08-29 11:00:00,133.63,133.69,133.57,133.69,9739.0,127.9696,128.027,127.9121,128.027,9739.0
2017-08-29 11:05:00,133.68,133.85,133.6,133.8,22894.0,128.0175,128.1803,127.9409,128.1324,22894.0
2017-08-29 11:10:00,133.79,133.81,133.58,133.58,12426.0,128.1228,128.142,127.9217,127.9217,12426.0
2017-08-29 11:15:00,133.63,133.81,133.6,133.8,11856.0,127.9696,128.142,127.9409,128.1324,11856.0
2017-08-29 11:20:00,133.79,133.87,133.76,133.79,24394.0,128.1228,128.1994,128.0941,128.1228,24394.0
2017-08-29 11:25:00,133.74,133.84,133.64,133.69,41344.0,128.0749,128.1707,127.9792,128.027,41344.0
2017-08-29 11:30:00,133.68,133.7,133.54,133.56,21675.0,128.0175,128.0366,127.8834,127.9025,21675.0
2017-08-29 11:35:00,133.57,133.6,133.5,133.57,12729.0,127.9121,127.9409,127.8451,127.9121,12729.0
2017-08-29 11:40:00,133.57,133.71,133.55,133.65,27066.0,127.9121,128.0462,127.893,127.9887,27066.0
2017-08-29 11:45:00,133.66,133.66,133.52,133.53,38210.0,127.9983,127.9983,127.8642,127.8738,38210.0
2017-08-29 11:50:00,133.53,133.57,133.47,133.52,22782.0,127.8738,127.9121,127.8164,127.8642,22782.0
2017-08-29 11:55:00,133.52,133.53,133.4,133.4,23488.0,127.8642,127.8738,127.7493,127.7493,23488.0
2017-08-29 12:00:00,133.41,133.45,133.37,133.37,29831.0,127.7589,127.7972,127.7206,127.7206,29831.0
2017-08-29 12:05:00,133.37,133.44,133.36,133.44,13313.0,127.7206,127.7876,127.711,127.7876,13313.0
2017-08-29 12:10:00,133.44,133.49,133.34,133.38,20190.0,127.7876,127.8355,127.6919,127.7302,20190.0
2017-08-29 12:15:00,133.4,133.41,133.35,133.39,24404.0,127.7493,127.7589,127.7014,127.7397,24404.0
2017-08-29 12:20:00,133.41,133.63,133.38,133.62,15897.0,127.7589,127.9696,127.7302,127.96,15897.0
2017-08-29 12:25:00,133.58,133.63,133.55,133.57,20562.0,127.9217,127.9696,127.893,127.9121,20562.0
2017-08-29 12:30:00,133.56,133.66,133.55,133.65,9745.0,127.9025,127.9983,127.893,127.9887,9745.0
2017-08-29 12:35:00,133.65,133.7,133.62,133.67,13926.0,127.9887,128.0366,127.96,128.0079,13926.0
2017-08-29 12:40:00,133.65,133.66,133.56,133.65,15926.0,127.9887,127.9983,127.9025,127.9887,15926.0
2017-08-29 12:45:00,133.65,133.78,133.63,133.78,8268.0,127.9887,128.1132,127.9696,128.1132,8268.0
2017-08-29 12:50:00,133.75,133.76,133.69,133.7,5705.0,128.0845,128.0941,128.027,128.0366,5705.0
2017-08-29 12:55:00,133.72,133.75,133.7,133.72,6434.0,128.0558,128.0845,128.0366,128.0558,6434.0
2017-08-29 13:00:00,133.73,133.73,133.67,133.72,4230.0,128.0653,128.0653,128.0079,128.0558,4230.0
2017-08-29 13:05:00,133.72,133.76,133.69,133.72,6937.0,128.0558,128.0941,128.027,128.0558,6937.0
2017-08-29 13:10:00,133.72,133.72,133.57,133.61,4404.0,128.0558,128.0558,127.9121,127.9504,4404.0
2017-08-29 13:15:00,133.59,133.66,133.54,133.57,11559.0,127.9313,127.9983,127.8834,127.9121,11559.0
2017-08-29 13:20:00,133.56,133.63,133.56,133.58,8878.0,127.9025,127.9696,127.9025,127.9217,8878.0
2017-08-29 13:25:00,133.59,133.72,133.53,133.67,26738.0,127.9313,128.0558,127.8738,128.0079,26738.0
2017-08-29 13:30:00,133.71,133.71,133.63,133.63,3399.0,128.0462,128.0462,127.9696,127.9696,3399.0
2017-08-29 13:35:00,133.62,133.68,133.6,133.67,6687.0,127.96,128.0175,127.9409,128.0079,6687.0
2017-08-29 13:40:00,133.66,133.7,133.66,133.7,7615.0,127.9983,128.0366,127.9983,128.0366,7615.0
2017-08-29 13:45:00,133.71,133.75,133.7,133.73,11083.0,128.0462,128.0845,128.0366,128.0653,11083.0
2017-08-29 13:50:00,133.74,133.75,133.67,133.71,6858.0,128.0749,128.0845,128.0079,128.0462,6858.0
2017-08-29 13:55:00,133.71,133.84,133.71,133.84,13896.0,128.0462,128.1707,128.0462,128.1707,13896.0
2017-08-29 14:00:00,133.83,133.88,133.8,133.83,8267.0,128.1611,128.209,128.1324,128.1611,8267.0
2017-08-29 14:05:00,133.84,133.86,133.8,133.83,7684.0,128.1707,128.1898,128.1324,128.1611,7684.0
2017-08-29 14:10:00,133.84,133.87,133.75,133.87,13158.0,128.1707,128.1994,128.0845,128.1994,13158.0
2017-08-29 14:15:00,133.87,133.93,133.86,133.92,9725.0,128.1994,128.2569,128.1898,128.2473,9725.0
2017-08-29 14:20:00,133.91,133.99,133.91,133.93,17797.0,128.2377,128.3143,128.2377,128.2569,17797.0
2017-08-29 14:25:00,133.93,133.95,133.88,133.94,11695.0,128.2569,128.276,128.209,128.2664,11695.0
2017-08-29 14:30:00,133.92,133.99,133.88,133.89,29600.0,128.2473,128.3143,128.209,128.2186,29600.0
2017-08-29 14:35:00,133.89,134.01,133.84,133.99,21294.0,128.2186,128.3335,128.1707,128.3143,21294.0
2017-08-29 14:40:00,133.99,134.11,133.98,134.11,12316.0,128.3143,128.4292,128.3048,128.4292,12316.0
2017-08-29 14:45:00,134.09,134.16,134.08,134.13,14918.0,128.4101,128.4771,128.4005,128.4484,14918.0
2017-08-29 14:50:00,134.14,134.17,134.12,134.13,13931.0,128.458,128.4867,128.4388,128.4484,13931.0
2017-08-29 14:55:00,134.15,134.2,134.12,134.19,8913.0,128.4676,128.5154,128.4388,128.5059,8913.0
2017-08-29 15:00:00,134.17,134.21,134.07,134.08,18545.0,128.4867,128.525,128.3909,128.4005,18545.0
2017-08-29 15:05:00,134.07,134.08,134.02,134.06,7639.0,128.3909,128.4005,128.3431,128.3814,7639.0
2017-08-29 15:10:00,134.06,134.11,134.05,134.09,20671.0,128.3814,128.4292,128.3718,128.4101,20671.0
2017-08-29 15:15:00,134.1,134.1,134.06,134.06,15805.0,128.4197,128.4197,128.3814,128.3814,15805.0
2017-08-29 15:20:00,134.06,134.15,134.06,134.12,15262.0,128.3814,128.4676,128.3814,128.4388,15262.0
2017-08-29 15:25:00,134.12,134.13,134.09,134.09,20725.0,128.4388,128.4484,128.4101,128.4101,20725.0
2017-08-29 15:30:00,134.09,134.16,134.06,134.14,17979.0,128.4101,128.4771,128.3814,128.458,17979.0
2017-08-29 15:35:00,134.15,134.15,134.01,134.08,24040.0,128.4676,128.4676,128.3335,128.4005,24040.0
2017-08-29 15:40:00,134.07,134.13,134.06,134.11,30042.0,128.3909,128.4484,128.3814,128.4292,30042.0
2017-08-29 15:45:00,134.11,134.11,134.0,134.03,26681.0,128.4292,128.4292,128.3239,128.3526,26681.0
2017-08-29 15:50:00,134.02,134.02,133.95,133.96,39461.0,128.3431,128.3431,128.276,128.2856,39461.0
2017-08-29 15:55:00,133.97,133.97,133.8,133.84,130722.0,128.2952,128.2952,128.1324,128.1707,130722.0
2017-08-30 09:30:00,133.93,134.0,133.76,133.86,50627.0,128.2569,128.3239,128.0941,128.1898,50627.0
2017-08-30 09:35:00,133.92,134.24,133.85,134.02,113285.0,128.2473,128.5537,128.1803,128.3431,113285.0
2017-08-30 09:40:00,134.05,134.1,133.84,133.88,40778.0,128.3718,128.4197,128.1707,128.209,40778.0
2017-08-30 09:45:00,133.84,134.02,133.81,133.88,19643.0,128.1707,128.3431,128.142,128.209,19643.0
2017-08-30 09:50:00,133.88,133.9,133.78,133.85,13827.0,128.209,128.2281,128.1132,128.1803,13827.0
2017-08-30 09:55:00,133.85,133.9,133.73,133.77,12362.0,128.1803,128.2281,128.0653,128.1037,12362.0
2017-08-30 10:00:00,133.8,133.82,133.65,133.68,7945.0,128.1324,128.1515,127.9887,128.0175,7945.0
2017-08-30 10:05:00,133.67,133.74,133.62,133.72,10264.0,128.0079,128.0749,127.96,128.0558,10264.0
2017-08-30 10:10:00,133.73,133.74,133.63,133.63,21571.0,128.0653,128.0749,127.9696,127.9696,21571.0
2017-08-30 10:15:00,133.66,133.7,133.61,133.67,7483.0,127.9983,128.0366,127.9504,128.0079,7483.0
2017-08-30 10:20:00,133.65,133.68,133.58,133.65,77151.0,127.9887,128.0175,127.9217,127.9887,77151.0
2017-08-30 10:25:00,133.66,133.71,133.63,133.65,21873.0,127.9983,128.0462,127.9696,127.9887,21873.0
2017-08-30 10:30:00,133.65,133.67,133.54,133.54,12311.0,127.9887,128.0079,127.8834,127.8834,12311.0
2017-08-30 10:35:00,133.53,133.69,133.48,133.66,15622.0,127.8738,128.027,127.8259,127.9983,15622.0
2017-08-30 10:40:00,133.66,133.72,133.64,133.65,14476.0,127.9983,128.0558,127.9792,127.9887,14476.0
2017-08-30 10:45:00,133.69,133.72,133.65,133.71,22003.0,128.027,128.0558,127.9887,128.0462,22003.0
2017-08-30 10:50:00,133.72,133.76,133.67,133.76,33454.0,128.0558,128.0941,128.0079,128.0941,33454.0
2017-08-30 10:55:00,133.75,133.83,133.75,133.8,17467.0,128.0845,128.1611,128.0845,128.1324,17467.0
2017-08-30 11:00:00,133.77,133.77,133.69,133.73,12756.0,128.1037,128.1037,128.027,128.0653,12756.0
2017-08-30 11:05:00,133.73,133.76,133.72,133.73,15025.0,128.0653,128.0941,128.0558,128.0653,15025.0
2017-08-30 11:10:00,133.73,133.77,133.64,133.66,24568.0,128.0653,128.1037,127.9792,127.9983,24568.0
2017-08-30 11:15:00,133.66,133.68,133.63,133.65,10245.0,127.9983,128.0175,127.9696,127.9887,10245.0
2017-08-30 11:20:00,133.65,133.65,133.55,133.57,20711.0,127.9887,127.9887,127.893,127.9121,20711.0
2017-08-30 11:25:00,133.56,133.67,133.56,133.65,15661.0,127.9025,128.0079,127.9025,127.9887,15661.0
2017-08-30 11:30:00,133.65,133.66,133.57,133.61,10898.0,127.9887,127.9983,127.9121,127.9504,10898.0
2017-08-30 11:35:00,133.61,133.62,133.58,133.59,8150.0,127.9504,127.96,127.9217,127.9313,8150.0
2017-08-30 11:40:00,133.59,133.7,133.56,133.66,24677.0,127.9313,128.0366,127.9025,127.9983,24677.0
2017-08-30 11:45:00,133.7,133.72,133.62,133.64,6740.0,128.0366,128.0558,127.96,127.9792,6740.0
2017-08-30 11:50:00,133.63,133.79,133.63,133.77,11133.0,127.9696,128.1228,127.9696,128.1037,11133.0
2017-08-30 11:55:00,133.75,133.82,133.73,133.75,11015.0,128.0845,128.1515,128.0653,128.0845,11015.0
2017-08-30 12:00:00,133.75,133.77,133.66,133.68,10102.0,128.0845,128.1037,127.9983,128.0175,10102.0
2017-08-30 12:05:00,133.68,133.7,133.66,133.66,14669.0,128.0175,128.0366,127.9983,127.9983,14669.0
2017-08-30 12:10:00,133.68,133.68,133.59,133.63,10251.0,128.0175,128.0175,127.9313,127.9696,10251.0
2017-08-30 12:15:00,133.63,133.69,133.6,133.69,10106.0,127.9696,128.027,127.9409,128.027,10106.0
2017-08-30 12:20:00,133.66,133.68,133.59,133.68,10307.0,127.9983,128.0175,127.9313,128.0175,10307.0
2017-08-30 12:25:00,133.68,133.7,133.64,133.66,12249.0,128.0175,128.0366,127.9792,127.9983,12249.0
2017-08-30 12:30:00,133.68,133.7,133.65,133.68,5593.0,128.0175,128.0366,127.9887,128.0175,5593.0
2017-08-30 12:35:00,133.69,133.7,133.68,133.68,8515.0,128.027,128.0366,128.0175,128.0175,8515.0
2017-08-30 12:40:00,133.68,133.72,133.67,133.7,12201.0,128.0175,128.0558,128.0079,128.0366,12201.0
2017-08-30 12:45:00,133.7,133.71,133.68,133.69,6718.0,128.0366,128.0462,128.0175,128.027,6718.0
2017-08-30 12:50:00,133.69,133.71,133.65,133.7,19212.0,128.027,128.0462,127.9887,128.0366,19212.0
2017-08-30 12:55:00,133.69,133.71,133.68,133.69,10243.0,128.027,128.0462,128.0175,128.027,10243.0
2017-08-30 13:00:00,133.69,133.73,133.69,133.72,23645.0,128.027,128.0653,128.027,128.0558,23645.0
2017-08-30 13:05:00,133.73,133.73,133.7,133.71,24371.0,128.0653,128.0653,128.0366,128.0462,24371.0
2017-08-30 13:10:00,133.71,133.77,133.69,133.76,38002.0,128.0462,128.1037,128.027,128.0941,38002.0
2017-08-30 13:15:00,133.76,133.76,133.69,133.69,13722.0,128.0941,128.0941,128.027,128.027,13722.0
2017-08-30 13:20:00,133.69,133.71,133.69,133.7,8449.0,128.027,128.0462,128.027,128.0366,8449.0
2017-08-30 13:25:00,133.7,133.72,133.69,133.71,24533.0,128.0366,128.0558,128.027,128.0462,24533.0
2017-08-30 13:30:00,133.71,133.75,133.69,133.73,18607.0,128.0462,128.0845,128.027,128.0653,18607.0
2017-08-30 13:35:00,133.75,133.78,133.71,133.74,26257.0,128.0845,128.1132,128.0462,128.0749,26257.0
2017-08-30 13:40:00,133.75,133.76,133.7,133.71,17066.0,128.0845,128.0941,128.0366,128.0462,17066.0
2017-08-30 13:45:00,133.73,133.74,133.69,133.69,18229.0,128.0653,128.0749,128.027,128.027,18229.0
2017-08-30 13:50:00,133.69,133.74,133.68,133.73,33413.0,128.027,128.0749,128.0175,128.0653,33413.0
2017-08-30 13:55:00,133.73,133.74,133.69,133.73,20093.0,128.0653,128.0749,128.027,128.0653,20093.0
2017-08-30 14:00:00,133.74,133.74,133.64,133.65,20667.0,128.0749,128.0749,127.9792,127.9887,20667.0
2017-08-30 14:05:00,133.67,133.72,133.64,133.65,27317.0,128.0079,128.0558,127.9792,127.9887,27317.0
2017-08-30 14:10:00,133.66,133.7,133.64,133.65,20929.0,127.9983,128.0366,127.9792,127.9887,20929.0
2017-08-30 14:15:00,133.65,133.71,133.64,133.69,23340.0,127.9887,128.0462,127.9792,128.027,23340.0
2017-08-30 14:20:00,133.7,133.71,133.69,133.7,14265.0,128.0366,128.0462,128.027,128.0366,14265.0
2017-08-30 14:25:00,133.71,133.81,133.7,133.81,27731.0,128.0462,128.142,128.0366,128.142,27731.0
2017-08-30 14:30:00,133.8,133.81,133.77,133.81,12460.0,128.1324,128.142,128.1037,128.142,12460.0
2017-08-30 14:35:00,133.81,133.85,133.79,133.8,14225.0,128.142,128.1803,128.1228,128.1324,14225.0
2017-08-30 14:40:00,133.82,133.86,133.75,133.75,19959.0,128.1515,128.1898,128.0845,128.0845,19959.0
2017-08-30 14:45:00,133.75,133.79,133.73,133.78,18182.0,128.0845,128.1228,128.0653,128.1132,18182.0
2017-08-30 14:50:00,133.8,133.82,133.78,133.8,19949.0,128.1324,128.1515,128.1132,128.1324,19949.0
2017-08-30 14:55:00,133.81,133.84,133.79,133.82,25759.0,128.142,128.1707,128.1228,128.1515,25759.0
2017-08-30 15:00:00,133.82,133.82,133.72,133.73,34628.0,128.1515,128.1515,128.0558,128.0653,34628.0
2017-08-30 15:05:00,133.74,133.78,133.74,133.75,20648.0,128.0749,128.1132,128.0749,128.0845,20648.0
2017-08-30 15:10:00,133.75,133.8,133.73,133.73,20027.0,128.0845,128.1324,128.0653,128.0653,20027.0
2017-08-30 15:15:00,133.72,133.73,133.66,133.67,24969.0,128.0558,128.0653,127.9983,128.0079,24969.0
2017-08-30 15:20:00,133.67,133.72,133.63,133.7,35722.0,128.0079,128.0558,127.9696,128.0366,35722.0
2017-08-30 15:25:00,133.71,133.71,133.65,133.69,62115.0,128.0462,128.0462,127.9887,128.027,62115.0
2017-08-30 15:30:00,133.69,133.9,133.68,133.89,160316.0,128.027,128.2281,128.0175,128.2186,160316.0
2017-08-30 15:35:00,133.89,133.95,133.77,133.79,42756.0,128.2186,128.276,128.1037,128.1228,42756.0
2017-08-30 15:40:00,133.79,133.93,133.72,133.89,87079.0,128.1228,128.2569,128.0558,128.2186,87079.0
2017-08-30 15:45:00,133.89,133.89,133.83,133.87,68059.0,128.2186,128.2186,128.1611,128.1994,68059.0
2017-08-30 15:50:00,133.87,133.94,133.86,133.92,90532.0,128.1994,128.2664,128.1898,128.2473,90532.0
2017-08-30 15:55:00,133.92,133.95,133.77,133.91,159042.0,128.2473,128.276,128.1037,128.2377,159042.0
2017-08-31 09:30:00,134.2,134.5,133.8,134.04,77247.0,128.5154,128.8027,128.1324,128.3622,77247.0
2017-08-31 09:35:00,134.01,134.12,133.82,133.95,54304.0,128.3335,128.4388,128.1515,128.276,54304.0
2017-08-31 09:40:00,133.92,134.03,133.86,133.99,38405.0,128.2473,128.3526,128.1898,128.3143,38405.0
2017-08-31 09:45:00,134.02,134.03,133.88,133.92,35668.0,128.3431,128.3526,128.209,128.2473,35668.0
2017-08-31 09:50:00,133.93,133.96,133.83,133.83,33863.0,128.2569,128.2856,128.1611,128.1611,33863.0
2017-08-31 09:55:00,133.83,133.87,133.7,133.76,58249.0,128.1611,128.1994,128.0366,128.0941,58249.0
2017-08-31 10:00:00,133.79,133.92,133.75,133.85,55315.0,128.1228,128.2473,128.0845,128.1803,55315.0
2017-08-31 10:05:00,133.85,133.98,133.85,133.92,26874.0,128.1803,128.3048,128.1803,128.2473,26874.0
2017-08-31 10:10:00,133.95,134.0,133.92,133.95,44674.0,128.276,128.3239,128.2473,128.276,44674.0
2017-08-31 10:15:00,133.96,134.03,133.86,133.89,30233.0,128.2856,128.3526,128.1898,128.2186,30233.0
2017-08-31 10:20:00,133.88,133.9,133.79,133.87,17769.0,128.209,128.2281,128.1228,128.1994,17769.0
2017-08-31 10:25:00,133.87,133.89,133.75,133.77,25564.0,128.1994,128.2186,128.0845,128.1037,25564.0
2017-08-31 10:30:00,133.77,133.77,133.52,133.55,77956.0,128.1037,128.1037,127.8642,127.893,77956.0
2017-08-31 10:35:00,133.53,133.58,133.41,133.46,25353.0,127.8738,127.9217,127.7589,127.8068,25353.0
2017-08-31 10:40:00,133.48,133.49,133.42,133.45,30263.0,127.8259,127.8355,127.7685,127.7972,30263.0
2017-08-31 10:45:00,133.46,133.52,133.37,133.39,32747.0,127.8068,127.8642,127.7206,127.7397,32747.0
2017-08-31 10:50:00,133.41,133.52,133.37,133.43,21046.0,127.7589,127.8642,127.7206,127.7781,21046.0
2017-08-31 10:55:00,133.42,133.45,133.33,133.45,34421.0,127.7685,127.7972,127.6823,127.7972,34421.0
2017-08-31 11:00:00,133.45,133.45,133.31,133.37,33079.0,127.7972,127.7972,127.6631,127.7206,33079.0
2017-08-31 11:05:00,133.39,133.57,133.38,133.52,21407.0,127.7397,127.9121,127.7302,127.8642,21407.0
2017-08-31 11:10:00,133.52,133.54,133.47,133.49,17409.0,127.8642,127.8834,127.8164,127.8355,17409.0
2017-08-31 11:15:00,133.53,133.61,133.53,133.58,32796.0,127.8738,127.9504,127.8738,127.9217,32796.0
2017-08-31 11:20:00,133.58,133.64,133.58,133.64,16955.0,127.9217,127.9792,127.9217,127.9792,16955.0
2017-08-31 11:25:00,133.61,133.64,133.53,133.59,16383.0,127.9504,127.9792,127.8738,127.9313,16383.0
2017-08-31 11:30:00,133.57,133.62,133.39,133.44,28843.0,127.9121,127.96,127.7397,127.7876,28843.0
2017-08-31 11:35:00,133.46,133.64,133.46,133.6,21153.0,127.8068,127.9792,127.8068,127.9409,21153.0
2017-08-31 11:40:00,133.61,133.65,133.56,133.56,21215.0,127.9504,127.9887,127.9025,127.9025,21215.0
2017-08-31 11:45:00,133.56,133.6,133.52,133.52,70235.0,127.9025,127.9409,127.8642,127.8642,70235.0
2017-08-31 11:50:00,133.53,133.58,133.47,133.52,19025.0,127.8738,127.9217,127.8164,127.8642,19025.0
2017-08-31 11:55:00,133.53,133.55,133.49,133.54,15632.0,127.8738,127.893,127.8355,127.8834,15632.0
2017-08-31 12:00:00,133.55,133.57,133.5,133.53,19993.0,127.893,127.9121,127.8451,127.8738,19993.0
2017-08-31 12:05:00,133.55,133.61,133.53,133.59,21284.0,127.893,127.9504,127.8738,127.9313,21284.0
2017-08-31 12:10:00,133.59,133.61,133.49,133.51,21027.0,127.9313,127.9504,127.8355,127.8547,21027.0
2017-08-31 12:15:00,133.52,133.6,133.52,133.58,53747.0,127.8642,127.9409,127.8642,127.9217,53747.0
2017-08-31 12:20:00,133.6,133.65,133.57,133.64,28307.0,127.9409,127.9887,127.9121,127.9792,28307.0
2017-08-31 12:25:00,133.65,133.75,133.64,133.7,27854.0,127.9887,128.0845,127.9792,128.0366,27854.0
2017-08-31 12:30:00,133.72,133.74,133.62,133.7,23086.0,128.0558,128.0749,127.96,128.0366,23086.0
2017-08-31 12:35:00,133.7,133.72,133.67,133.69,10954.0,128.0366,128.0558,128.0079,128.027,10954.0
2017-08-31 12:40:00,133.71,133.74,133.68,133.7,20983.0,128.0462,128.0749,128.0175,128.0366,20983.0
2017-08-31 12:45:00,133.7,133.7,133.6,133.62,12271.0,128.0366,128.0366,127.9409,127.96,12271.0
2017-08-31 12:50:00,133.62,133.63,133.54,133.63,14231.0,127.96,127.9696,127.8834,127.9696,14231.0
2017-08-31 12:55:00,133.6,133.64,133.58,133.62,17041.0,127.9409,127.9792,127.9217,127.96,17041.0
2017-08-31 13:00:00,133.65,133.71,133.65,133.67,13233.0,127.9887,128.0462,127.9887,128.0079,13233.0
2017-08-31 13:05:00,133.68,133.71,133.65,133.7,16744.0,128.0175,128.0462,127.9887,128.0366,16744.0
2017-08-31 13:10:00,133.69,133.7,133.62,133.64,13945.0,128.027,128.0366,127.96,127.9792,13945.0
2017-08-31 13:15:00,133.65,133.69,133.63,133.69,12453.0,127.9887,128.027,127.9696,128.027,12453.0
2017-08-31 13:20:00,133.69,133.7,133.62,133.64,24994.0,128.027,128.0366,127.96,127.9792,24994.0
2017-08-31 13:25:00,133.63,133.67,133.59,133.62,15716.0,127.9696,128.0079,127.9313,127.96,15716.0
2017-08-31 13:30:00,133.6,133.64,133.53,133.53,9800.0,127.9409,127.9792,127.8738,127.8738,9800.0
2017-08-31 13:35:00,133.55,133.56,133.51,133.54,16291.0,127.893,127.9025,127.8547,127.8834,16291.0
2017-08-31 13:40:00,133.54,133.56,133.49,133.52,11993.0,127.8834,127.9025,127.8355,127.8642,11993.0
2017-08-31 13:45:00,133.53,133.53,133.49,133.5,47142.0,127.8738,127.8738,127.8355,127.8451,47142.0
2017-08-31 13:50:00,133.5,133.51,133.48,133.5,23494.0,127.8451,127.8547,127.8259,127.8451,23494.0
2017-08-31 13:55:00,133.5,133.53,133.49,133.5,25575.0,127.8451,127.8738,127.8355,127.8451,25575.0
2017-08-31 14:00:00,133.5,133.52,133.49,133.5,18666.0,127.8451,127.8642,127.8355,127.8451,18666.0
2017-08-31 14:05:00,133.5,133.53,133.46,133.49,32688.0,127.8451,127.8738,127.8068,127.8355,32688.0
2017-08-31 14:10:00,133.49,133.53,133.49,133.53,29271.0,127.8355,127.8738,127.8355,127.8738,29271.0
2017-08-31 14:15:00,133.53,133.59,133.52,133.54,35174.0,127.8738,127.9313,127.8642,127.8834,35174.0
2017-08-31 14:20:00,133.56,133.56,133.49,133.5,76260.0,127.9025,127.9025,127.8355,127.8451,76260.0
2017-08-31 14:25:00,133.5,133.52,133.49,133.5,37372.0,127.8451,127.8642,127.8355,127.8451,37372.0
2017-08-31 14:30:00,133.5,133.57,133.49,133.56,43298.0,127.8451,127.9121,127.8355,127.9025,43298.0
2017-08-31 14:35:00,133.57,133.7,133.53,133.69,54388.0,127.9121,128.0366,127.8738,128.027,54388.0
2017-08-31 14:40:00,133.7,133.71,133.64,133.7,44175.0,128.0366,128.0462,127.9792,128.0366,44175.0
2017-08-31 14:45:00,133.7,133.73,133.65,133.69,35973.0,128.0366,128.0653,127.9887,128.027,35973.0
2017-08-31 14:50:00,133.69,133.73,133.68,133.73,28244.0,128.027,128.0653,128.0175,128.0653,28244.0
2017-08-31 14:55:00,133.73,133.81,133.72,133.78,34085.0,128.0653,128.142,128.0558,128.1132,34085.0
2017-08-31 15:00:00,133.79,133.8,133.64,133.71,27829.0,128.1228,128.1324,127.9792,128.0462,27829.0
2017-08-31 15:05:00,133.71,133.76,133.67,133.68,26475.0,128.0462,128.0941,128.0079,128.0175,26475.0
2017-08-31 15:10:00,133.67,133.7,133.65,133.68,100572.0,128.0079,128.0366,127.9887,128.0175,100572.0
2017-08-31 15:15:00,133.68,133.68,133.64,133.65,34936.0,128.0175,128.0175,127.9792,127.9887,34936.0
2017-08-31 15:20:00,133.65,133.66,133.63,133.66,42160.0,127.9887,127.9983,127.9696,127.9983,42160.0
2017-08-31 15:25:00,133.66,133.67,133.63,133.65,63090.0,127.9983,128.0079,127.9696,127.9887,63090.0
2017-08-31 15:30:00,133.65,133.66,133.56,133.57,77894.0,127.9887,127.9983,127.9025,127.9121,77894.0
2017-08-31 15:35:00,133.57,133.62,133.56,133.6,86974.0,127.9121,127.96,127.9025,127.9409,86974.0
2017-08-31 15:40:00,133.6,133.61,133.58,133.6,108210.0,127.9409,127.9504,127.9217,127.9409,108210.0
2017-08-31 15:45:00,133.58,133.59,133.52,133.59,93997.0,127.9217,127.9313,127.8642,127.9313,93997.0
2017-08-31 15:50:00,133.58,133.64,133.53,133.56,160700.0,127.9217,127.9792,127.8738,127.9025,160700.0
2017-08-31 15:55:00,133.56,133.61,133.28,133.34,358103.0,127.9025,127.9504,127.6344,127.6919,358103.0
2017-09-01 09:30:00,133.84,133.9,133.17,133.47,98437.0,128.1707,128.2281,127.5291,127.8164,98437.0
2017-09-01 09:35:00,133.48,133.82,133.45,133.82,47464.0,127.8259,128.1515,127.7972,128.1515,47464.0
2017-09-01 09:40:00,133.77,133.78,133.61,133.75,23912.0,128.1037,128.1132,127.9504,128.0845,23912.0
2017-09-01 09:45:00,133.72,133.76,133.55,133.55,22555.0,128.0558,128.0941,127.893,127.893,22555.0
2017-09-01 09:50:00,133.62,133.63,133.36,133.36,20721.0,127.96,127.9696,127.711,127.711,20721.0
2017-09-01 09:55:00,133.38,133.4,133.31,133.36,48259.0,127.7302,127.7493,127.6631,127.711,48259.0
2017-09-01 10:00:00,133.37,133.37,133.21,133.21,26217.0,127.7206,127.7206,127.5674,127.5674,26217.0
2017-09-01 10:05:00,133.22,133.31,133.15,133.2,24822.0,127.5769,127.6631,127.5099,127.5578,24822.0
2017-09-01 10:10:00,133.2,133.44,133.19,133.43,24027.0,127.5578,127.7876,127.5482,127.7781,24027.0
2017-09-01 10:15:00,133.43,133.43,133.31,133.39,19747.0,127.7781,127.7781,127.6631,127.7397,19747.0
2017-09-01 10:20:00,133.4,133.41,133.34,133.37,12727.0,127.7493,127.7589,127.6919,127.7206,12727.0
2017-09-01 10:25:00,133.37,133.42,133.32,133.36,17697.0,127.7206,127.7685,127.6727,127.711,17697.0
2017-09-01 10:30:00,133.37,133.37,133.2,133.34,27926.0,127.7206,127.7206,127.5578,127.6919,27926.0
2017-09-01 10:35:00,133.33,133.37,133.27,133.28,44443.0,127.6823,127.7206,127.6248,127.6344,44443.0
2017-09-01 10:40:00,133.27,133.3,133.2,133.2,18158.0,127.6248,127.6536,127.5578,127.5578,18158.0
2017-09-01 10:45:00,133.22,133.25,133.18,133.19,20621.0,127.5769,127.6057,127.5386,127.5482,20621.0
2017-09-01 10:50:00,133.19,133.41,133.19,133.38,22169.0,127.5482,127.7589,127.5482,127.7302,22169.0
2017-09-01 10:55:00,133.38,133.42,133.3,133.36,18283.0,127.7302,127.7685,127.6536,127.711,18283.0
2017-09-01 11:00:00,133.36,133.49,133.31,133.4,45269.0,127.711,127.8355,127.6631,127.7493,45269.0
2017-09-01 11:05:00,133.4,133.43,133.34,133.42,21649.0,127.7493,127.7781,127.6919,127.7685,21649.0
2017-09-01 11:10:00,133.42,133.45,133.34,133.45,14238.0,127.7685,127.7972,127.6919,127.7972,14238.0
2017-09-01 11:15:00,133.43,133.43,133.31,133.31,12210.0,127.7781,127.7781,127.6631,127.6631,12210.0
2017-09-01 11:20:00,133.35,133.36,133.25,133.27,9696.0,127.7014,127.711,127.6057,127.6248,9696.0
2017-09-01 11:25:00,133.26,133.28,133.18,133.2,20345.0,127.6153,127.6344,127.5386,127.5578,20345.0
2017-09-01 11:30:00,133.2,133.29,133.2,133.28,10792.0,127.5578,127.644,127.5578,127.6344,10792.0
2017-09-01 11:35:00,133.29,133.3,133.21,133.21,10455.0,127.644,127.6536,127.5674,127.5674,10455.0
2017-09-01 11:40:00,133.21,133.23,133.16,133.16,14928.0,127.5674,127.5865,127.5195,127.5195,14928.0
2017-09-01 11:45:00,133.15,133.2,133.14,133.14,5647.0,127.5099,127.5578,127.5003,127.5003,5647.0
2017-09-01 11:50:00,133.14,133.4,133.14,133.4,15069.0,127.5003,127.7493,127.5003,127.7493,15069.0
2017-09-01 11:55:00,133.39,133.43,133.37,133.41,18435.0,127.7397,127.7781,127.7206,127.7589,18435.0
2017-09-01 12:00:00,133.4,133.45,133.39,133.42,18587.0,127.7493,127.7972,127.7397,127.7685,18587.0
2017-09-01 12:05:00,133.41,133.47,133.38,133.44,12862.0,127.7589,127.8164,127.7302,127.7876,12862.0
2017-09-01 12:10:00,133.44,133.48,133.4,133.41,27828.0,127.7876,127.8259,127.7493,127.7589,27828.0
2017-09-01 12:15:00,133.42,133.42,133.25,133.31,15168.0,127.7685,127.7685,127.6057,127.6631,15168.0
2017-09-01 12:20:00,133.31,133.37,133.31,133.31,8334.0,127.6631,127.7206,127.6631,127.6631,8334.0
2017-09-01 12:25:00,133.34,133.38,133.32,133.36,8479.0,127.6919,127.7302,127.6727,127.711,8479.0
2017-09-01 12:30:00,133.36,133.4,133.32,133.32,9039.0,127.711,127.7493,127.6727,127.6727,9039.0
2017-09-01 12:35:00,133.33,133.4,133.33,133.37,10134.0,127.6823,127.7493,127.6823,127.7206,10134.0
2017-09-01 12:40:00,133.36,133.44,133.36,133.4,17386.0,127.711,127.7876,127.711,127.7493,17386.0
2017-09-01 12:45:00,133.39,133.41,133.39,133.4,9370.0,127.7397,127.7589,127.7397,127.7493,9370.0
2017-09-01 12:50:00,133.4,133.41,133.38,133.41,11496.0,127.7493,127.7589,127.7302,127.7589,11496.0
2017-09-01 12:55:00,133.41,133.45,133.38,133.41,27895.0,127.7589,127.7972,127.7302,127.7589,27895.0
2017-09-01 13:00:00,133.41,133.48,133.4,133.41,10258.0,127.7589,127.8259,127.7493,127.7589,10258.0
2017-09-01 13:05:00,133.41,133.42,133.37,133.39,7701.0,127.7589,127.7685,127.7206,127.7397,7701.0
2017-09-01 13:10:00,133.38,133.41,133.34,133.34,10330.0,127.7302,127.7589,127.6919,127.6919,10330.0
2017-09-01 13:15:00,133.36,133.36,133.3,133.35,19520.0,127.711,127.711,127.6536,127.7014,19520.0
2017-09-01 13:20:00,133.34,133.34,133.25,133.28,11476.0,127.6919,127.6919,127.6057,127.6344,11476.0
2017-09-01 13:25:00,133.28,133.33,133.26,133.3,8818.0,127.6344,127.6823,127.6153,127.6536,8818.0
2017-09-01 13:30:00,133.3,133.31,133.26,133.26,10390.0,127.6536,127.6631,127.6153,127.6153,10390.0
2017-09-01 13:35:00,133.26,133.31,133.25,133.29,6308.0,127.6153,127.6631,127.6057,127.644,6308.0
2017-09-01 13:40:00,133.31,133.32,133.27,133.28,6063.0,127.6631,127.6727,127.6248,127.6344,6063.0
2017-09-01 13:45:00,133.28,133.28,133.19,133.19,17131.0,127.6344,127.6344,127.5482,127.5482,17131.0
2017-09-01 13:50:00,133.19,133.28,133.19,133.28,9009.0,127.5482,127.6344,127.5482,127.6344,9009.0
2017-09-01 13:55:00,133.29,133.36,133.26,133.36,8264.0,127.644,127.711,127.6153,127.711,8264.0
2017-09-01 14:00:00,133.37,133.41,133.36,133.4,18597.0,127.7206,127.7589,127.711,127.7493,18597.0
2017-09-01 14:05:00,133.4,133.41,133.35,133.36,21321.0,127.7493,127.7589,127.7014,127.711,21321.0
2017-09-01 14:10:00,133.36,133.41,133.35,133.35,11763.0,127.711,127.7589,127.7014,127.7014,11763.0
2017-09-01 14:15:00,133.36,133.42,133.34,133.34,22378.0,127.711,127.7685,127.6919,127.6919,22378.0
2017-09-01 14:20:00,133.35,133.42,133.34,133.42,18840.0,127.7014,127.7685,127.6919,127.7685,18840.0
2017-09-01 14:25:00,133.41,133.43,133.36,133.39,18239.0,127.7589,127.7781,127.711,127.7397,18239.0
2017-09-01 14:30:00,133.39,133.41,133.34,133.37,17134.0,127.7397,127.7589,127.6919,127.7206,17134.0
2017-09-01 14:35:00,133.38,133.41,133.36,133.41,20489.0,127.7302,127.7589,127.711,127.7589,20489.0
2017-09-01 14:40:00,133.4,133.41,133.39,133.4,13882.0,127.7493,127.7589,127.7397,127.7493,13882.0
2017-09-01 14:45:00,133.39,133.41,133.39,133.4,22471.0,127.7397,127.7589,127.7397,127.7493,22471.0
2017-09-01 14:50:00,133.4,133.41,133.39,133.4,17342.0,127.7493,127.7589,127.7397,127.7493,17342.0
2017-09-01 14:55:00,133.4,133.41,133.37,133.37,26736.0,127.7493,127.7589,127.7206,127.7206,26736.0
2017-09-01 15:00:00,133.36,133.41,133.31,133.39,19788.0,127.711,127.7589,127.6631,127.7397,19788.0
2017-09-01 15:05:00,133.4,133.41,133.38,133.41,18066.0,127.7493,127.7589,127.7302,127.7589,18066.0
2017-09-01 15:10:00,133.4,133.41,133.35,133.36,25746.0,127.7493,127.7589,127.7014,127.711,25746.0
2017-09-01 15:15:00,133.36,133.37,133.3,133.31,34911.0,127.711,127.7206,127.6536,127.6631,34911.0
2017-09-01 15:20:00,133.31,133.34,133.31,133.31,32507.0,127.6631,127.6919,127.6631,127.6631,32507.0
2017-09-01 15:25:00,133.31,133.4,133.26,133.33,54892.0,127.6631,127.7493,127.6153,127.6823,54892.0
2017-09-01 15:30:00,133.34,133.39,133.32,133.37,65492.0,127.6919,127.7397,127.6727,127.7206,65492.0
2017-09-01 15:35:00,133.36,133.4,133.31,133.31,60030.0,127.711,127.7493,127.6631,127.6631,60030.0
2017-09-01 15:40:00,133.31,133.32,133.29,133.31,37955.0,127.6631,127.6727,127.644,127.6631,37955.0
2017-09-01 15:45:00,133.31,133.31,133.26,133.31,64474.0,127.6631,127.6631,127.6153,127.6631,64474.0
2017-09-01 15:50:00,133.3,133.38,133.26,133.36,90791.0,127.6536,127.7302,127.6153,127.711,90791.0
2017-09-01 15:55:00,133.37,133.37,133.2,133.21,161184.0,127.7206,127.7206,127.5578,127.5674,161184.0
2017-09-05 09:30:00,132.84,132.93,132.41,132.42,53438.0,127.213,127.2992,126.8013,126.8108,53438.0
2017-09-05 09:35:00,132.48,132.52,132.31,132.36,28378.0,126.8683,126.9066,126.7055,126.7534,28378.0
2017-09-05 09:40:00,132.37,132.4,132.14,132.18,30707.0,126.763,126.7917,126.5427,126.581,30707.0
2017-09-05 09:45:00,132.26,132.59,132.18,132.59,23444.0,126.6576,126.9736,126.581,126.9736,23444.0
2017-09-05 09:50:00,132.57,132.78,132.57,132.57,21587.0,126.9545,127.1556,126.9545,126.9545,21587.0
2017-09-05 09:55:00,132.55,132.79,132.46,132.73,18342.0,126.9353,127.1652,126.8491,127.1077,18342.0
2017-09-05 10:00:00,132.74,132.74,132.58,132.67,39857.0,127.1173,127.1173,126.9641,127.0502,39857.0
2017-09-05 10:05:00,132.68,132.74,132.63,132.72,31492.0,127.0598,127.1173,127.0119,127.0981,31492.0
2017-09-05 10:10:00,132.73,132.88,132.67,132.83,21501.0,127.1077,127.2514,127.0502,127.2035,21501.0
2017-09-05 10:15:00,132.8,132.91,132.79,132.86,20885.0,127.1747,127.2801,127.1652,127.2322,20885.0
2017-09-05 10:20:00,132.86,132.89,132.7,132.7,30463.0,127.2322,127.2609,127.079,127.079,30463.0
2017-09-05 10:25:00,132.7,132.85,132.63,132.84,38568.0,127.079,127.2226,127.0119,127.213,38568.0
2017-09-05 10:30:00,132.84,132.86,132.74,132.76,17207.0,127.213,127.2322,127.1173,127.1364,17207.0
2017-09-05 10:35:00,132.75,132.9,132.72,132.78,32374.0,127.1269,127.2705,127.0981,127.1556,32374.0
2017-09-05 10:40:00,132.78,132.8,132.54,132.55,22541.0,127.1556,127.1747,126.9258,126.9353,22541.0
2017-09-05 10:45:00,132.56,132.59,132.41,132.59,22396.0,126.9449,126.9736,126.8013,126.9736,22396.0
2017-09-05 10:50:00,132.56,132.6,132.5,132.52,13903.0,126.9449,126.9832,126.8874,126.9066,13903.0
2017-09-05 10:55:00,132.52,132.64,132.46,132.63,17682.0,126.9066,127.0215,126.8491,127.0119,17682.0
2017-09-05 11:00:00,132.64,132.64,132.47,132.47,14812.0,127.0215,127.0215,126.8587,126.8587,14812.0
2017-09-05 11:05:00,132.49,132.53,132.41,132.44,23173.0,126.8779,126.9162,126.8013,126.83,23173.0
2017-09-05 11:10:00,132.42,132.57,132.39,132.54,17991.0,126.8108,126.9545,126.7821,126.9258,17991.0
2017-09-05 11:15:00,132.56,132.56,132.4,132.45,19903.0,126.9449,126.9449,126.7917,126.8396,19903.0
2017-09-05 11:20:00,132.41,132.51,132.35,132.51,11669.0,126.8013,126.897,126.7438,126.897,11669.0
2017-09-05 11:25:00,132.54,132.56,132.42,132.42,19640.0,126.9258,126.9449,126.8108,126.8108,19640.0
2017-09-05 11:30:00,132.44,132.51,132.37,132.4,26228.0,126.83,126.897,126.763,126.7917,26228.0
2017-09-05 11:35:00,132.45,132.57,132.43,132.53,18842.0,126.8396,126.9545,126.8204,126.9162,18842.0
2017-09-05 11:40:00,132.52,132.74,132.51,132.68,17022.0,126.9066,127.1173,126.897,127.0598,17022.0
2017-09-05 11:45:00,132.68,132.75,132.58,132.58,23787.0,127.0598,127.1269,126.9641,126.9641,23787.0
2017-09-05 11:50:00,132.6,132.73,132.58,132.65,23484.0,126.9832,127.1077,126.9641,127.0311,23484.0
2017-09-05 11:55:00,132.65,132.79,132.65,132.67,28009.0,127.0311,127.1652,127.0311,127.0502,28009.0
2017-09-05 12:00:00,132.67,132.72,132.5,132.51,29789.0,127.0502,127.0981,126.8874,126.897,29789.0
2017-09-05 12:05:00,132.49,132.49,132.31,132.33,28367.0,126.8779,126.8779,126.7055,126.7246,28367.0
2017-09-05 12:10:00,132.34,132.47,132.27,132.27,15863.0,126.7342,126.8587,126.6672,126.6672,15863.0
2017-09-05 12:15:00,132.3,132.4,132.29,132.31,12815.0,126.6959,126.7917,126.6863,126.7055,12815.0
2017-09-05 12:20:00,132.31,132.41,132.28,132.35,10957.0,126.7055,126.8013,126.6768,126.7438,10957.0
2017-09-05 12:25:00,132.33,132.34,132.17,132.17,16205.0,126.7246,126.7342,126.5714,126.5714,16205.0
2017-09-05 12:30:00,132.16,132.16,131.7,131.74,41140.0,126.5618,126.5618,126.1213,126.1596,41140.0
2017-09-05 12:35:00,131.76,132.06,131.72,132.04,21623.0,126.1788,126.4661,126.1405,126.4469,21623.0
2017-09-05 12:40:00,132.03,132.12,131.97,132.1,30616.0,126.4374,126.5235,126.3799,126.5044,30616.0
2017-09-05 12:45:00,132.1,132.1,131.85,131.93,17251.0,126.5044,126.5044,126.265,126.3416,17251.0
2017-09-05 12:50:00,131.93,132.11,131.93,132.08,12251.0,126.3416,126.514,126.3416,126.4852,12251.0
2017-09-05 12:55:00,132.1,132.12,132.0,132.04,17596.0,126.5044,126.5235,126.4086,126.4469,17596.0
2017-09-05 13:00:00,132.02,132.05,131.77,131.85,18409.0,126.4278,126.4565,126.1884,126.265,18409.0
2017-09-05 13:05:00,131.8,131.85,131.77,131.78,11957.0,126.2171,126.265,126.1884,126.1979,11957.0
2017-09-05 13:10:00,131.77,131.82,131.71,131.76,20351.0,126.1884,126.2363,126.1309,126.1788,20351.0
2017-09-05 13:15:00,131.75,132.0,131.68,132.0,15525.0,126.1692,126.4086,126.1022,126.4086,15525.0
2017-09-05 13:20:00,132.0,132.04,131.97,132.02,14202.0,126.4086,126.4469,126.3799,126.4278,14202.0
2017-09-05 13:25:00,132.01,132.04,131.97,132.0,21119.0,126.4182,126.4469,126.3799,126.4086,21119.0
2017-09-05 13:30:00,132.0,132.03,131.88,131.88,15865.0,126.4086,126.4374,126.2937,126.2937,15865.0
2017-09-05 13:35:00,131.87,132.13,131.87,132.13,22171.0,126.2841,126.5331,126.2841,126.5331,22171.0
2017-09-05 13:40:00,132.1,132.18,132.03,132.04,20324.0,126.5044,126.581,126.4374,126.4469,20324.0
2017-09-05 13:45:00,132.03,132.09,131.98,132.08,11622.0,126.4374,126.4948,126.3895,126.4852,11622.0
2017-09-05 13:50:00,132.09,132.24,132.07,132.16,27095.0,126.4948,126.6385,126.4757,126.5618,27095.0
2017-09-05 13:55:00,132.19,132.22,132.09,132.2,14870.0,126.5906,126.6193,126.4948,126.6002,14870.0
2017-09-05 14:00:00,132.21,132.34,132.13,132.26,18693.0,126.6097,126.7342,126.5331,126.6576,18693.0
2017-09-05 14:05:00,132.26,132.27,132.18,132.22,17318.0,126.6576,126.6672,126.581,126.6193,17318.0
2017-09-05 14:10:00,132.21,132.27,132.19,132.22,21112.0,126.6097,126.6672,126.5906,126.6193,21112.0
2017-09-05 14:15:00,132.22,132.24,132.12,132.21,22194.0,126.6193,126.6385,126.5235,126.6097,22194.0
2017-09-05 14:20:00,132.24,132.53,132.23,132.47,42829.0,126.6385,126.9162,126.6289,126.8587,42829.0
2017-09-05 14:25:00,132.47,132.63,132.45,132.58,21204.0,126.8587,127.0119,126.8396,126.9641,21204.0
2017-09-05 14:30:00,132.6,132.6,132.52,132.57,20611.0,126.9832,126.9832,126.9066,126.9545,20611.0
2017-09-05 14:35:00,132.55,132.62,132.54,132.61,17383.0,126.9353,127.0024,126.9258,126.9928,17383.0
2017-09-05 14:40:00,132.59,132.62,132.52,132.56,14241.0,126.9736,127.0024,126.9066,126.9449,14241.0
2017-09-05 14:45:00,132.58,132.62,132.43,132.5,24628.0,126.9641,127.0024,126.8204,126.8874,24628.0
2017-09-05 14:50:00,132.52,132.55,132.46,132.54,38466.0,126.9066,126.9353,126.8491,126.9258,38466.0
2017-09-05 14:55:00,132.55,132.69,132.53,132.68,25753.0,126.9353,127.0694,126.9162,127.0598,25753.0
2017-09-05 15:00:00,132.67,132.78,132.65,132.68,34600.0,127.0502,127.1556,127.0311,127.0598,34600.0
2017-09-05 15:05:00,132.68,132.7,132.53,132.67,23455.0,127.0598,127.079,126.9162,127.0502,23455.0
2017-09-05 15:10:00,132.67,132.69,132.52,132.66,51473.0,127.0502,127.0694,126.9066,127.0407,51473.0
2017-09-05 15:15:00,132.68,132.82,132.65,132.72,42820.0,127.0598,127.1939,127.0311,127.0981,42820.0
2017-09-05 15:20:00,132.71,132.72,132.65,132.68,31883.0,127.0886,127.0981,127.0311,127.0598,31883.0
2017-09-05 15:25:00,132.68,132.82,132.65,132.81,39034.0,127.0598,127.1939,127.0311,127.1843,39034.0
2017-09-05 15:30:00,132.81,132.89,132.65,132.68,59833.0,127.1843,127.2609,127.0311,127.0598,59833.0
2017-09-05 15:35:00,132.68,132.69,132.52,132.58,38108.0,127.0598,127.0694,126.9066,126.9641,38108.0
2017-09-05 15:40:00,132.58,132.64,132.46,132.6,52597.0,126.9641,127.0215,126.8491,126.9832,52597.0
2017-09-05 15:45:00,132.6,132.7,132.55,132.7,55620.0,126.9832,127.079,126.9353,127.079,55620.0
2017-09-05 15:50:00,132.7,132.82,132.63,132.82,72047.0,127.079,127.1939,127.0119,127.1939,72047.0
2017-09-05 15:55:00,132.8,132.82,132.65,132.66,152953.0,127.1747,127.1939,127.0311,127.0407,152953.0
2017-09-06 09:30:00,132.99,133.49,132.94,133.44,80449.0,127.3567,127.8355,127.3088,127.7876,80449.0
2017-09-06 09:35:00,133.44,133.66,133.44,133.44,72242.0,127.7876,127.9983,127.7876,127.7876,72242.0
2017-09-06 09:40:00,133.42,133.42,133.25,133.34,41233.0,127.7685,127.7685,127.6057,127.6919,41233.0
2017-09-06 09:45:00,133.34,133.36,133.17,133.2,42583.0,127.6919,127.711,127.5291,127.5578,42583.0
2017-09-06 09:50:00,133.2,133.21,132.95,133.01,36941.0,127.5578,127.5674,127.3184,127.3758,36941.0
2017-09-06 09:55:00,133.01,133.38,133.01,133.28,40482.0,127.3758,127.7302,127.3758,127.6344,40482.0
2017-09-06 10:00:00,133.26,133.34,133.13,133.19,28473.0,127.6153,127.6919,127.4908,127.5482,28473.0
2017-09-06 10:05:00,133.18,133.33,133.14,133.15,29461.0,127.5386,127.6823,127.5003,127.5099,29461.0
2017-09-06 10:10:00,133.18,133.25,133.03,133.03,22242.0,127.5386,127.6057,127.395,127.395,22242.0
2017-09-06 10:15:00,133.05,133.08,132.79,132.84,16780.0,127.4141,127.4429,127.1652,127.213,16780.0
2017-09-06 10:20:00,132.82,132.88,132.7,132.75,26642.0,127.1939,127.2514,127.079,127.1269,26642.0
2017-09-06 10:25:00,132.72,132.79,132.67,132.73,21719.0,127.0981,127.1652,127.0502,127.1077,21719.0
2017-09-06 10:30:00,132.75,132.85,132.67,132.83,26136.0,127.1269,127.2226,127.0502,127.2035,26136.0
2017-09-06 10:35:00,132.83,132.84,132.69,132.77,15266.0,127.2035,127.213,127.0694,127.146,15266.0
2017-09-06 10:40:00,132.78,132.86,132.69,132.86,21639.0,127.1556,127.2322,127.0694,127.2322,21639.0
2017-09-06 10:45:00,132.88,132.91,132.6,132.91,22481.0,127.2514,127.2801,126.9832,127.2801,22481.0
2017-09-06 10:50:00,132.89,132.9,132.76,132.84,15689.0,127.2609,127.2705,127.1364,127.213,15689.0
2017-09-06 10:55:00,132.83,132.91,132.79,132.88,49731.0,127.2035,127.2801,127.1652,127.2514,49731.0
2017-09-06 11:00:00,132.86,133.03,132.85,132.91,20078.0,127.2322,127.395,127.2226,127.2801,20078.0
2017-09-06 11:05:00,132.88,132.89,132.7,132.7,24821.0,127.2514,127.2609,127.079,127.079,24821.0
2017-09-06 11:10:00,132.69,132.72,132.59,132.64,45564.0,127.0694,127.0981,126.9736,127.0215,45564.0
2017-09-06 11:15:00,132.63,132.79,132.62,132.78,29764.0,127.0119,127.1652,127.0024,127.1556,29764.0
2017-09-06 11:20:00,132.77,133.06,132.71,132.92,134228.0,127.146,127.4237,127.0886,127.2897,134228.0
2017-09-06 11:25:00,132.91,133.04,132.89,132.97,53551.0,127.2801,127.4046,127.2609,127.3375,53551.0
2017-09-06 11:30:00,132.92,133.03,132.88,133.03,47668.0,127.2897,127.395,127.2514,127.395,47668.0
2017-09-06 11:35:00,133.04,133.07,132.99,133.02,49908.0,127.4046,127.4333,127.3567,127.3854,49908.0
2017-09-06 11:40:00,133.01,133.06,132.99,133.03,82022.0,127.3758,127.4237,127.3567,127.395,82022.0
2017-09-06 11:45:00,133.02,133.06,132.99,133.0,27815.0,127.3854,127.4237,127.3567,127.3663,27815.0
2017-09-06 11:50:00,132.99,133.0,132.87,132.91,12700.0,127.3567,127.3663,127.2418,127.2801,12700.0
2017-09-06 11:55:00,132.94,133.04,132.93,133.0,29002.0,127.3088,127.4046,127.2992,127.3663,29002.0
2017-09-06 12:00:00,133.0,133.01,132.88,132.95,22564.0,127.3663,127.3758,127.2514,127.3184,22564.0
2017-09-06 12:05:00,132.93,133.0,132.92,132.93,16412.0,127.2992,127.3663,127.2897,127.2992,16412.0
2017-09-06 12:10:00,132.91,132.93,132.86,132.91,14110.0,127.2801,127.2992,127.2322,127.2801,14110.0
2017-09-06 12:15:00,132.91,133.03,132.89,132.99,17360.0,127.2801,127.395,127.2609,127.3567,17360.0
2017-09-06 12:20:00,133.01,133.02,132.95,133.0,13530.0,127.3758,127.3854,127.3184,127.3663,13530.0
2017-09-06 12:25:00,133.0,133.11,132.99,133.08,12612.0,127.3663,127.4716,127.3567,127.4429,12612.0
2017-09-06 12:30:00,133.08,133.08,132.97,133.01,11912.0,127.4429,127.4429,127.3375,127.3758,11912.0
2017-09-06 12:35:00,133.0,133.07,132.99,133.02,15550.0,127.3663,127.4333,127.3567,127.3854,15550.0
2017-09-06 12:40:00,133.02,133.12,133.02,133.08,15675.0,127.3854,127.4812,127.3854,127.4429,15675.0
2017-09-06 12:45:00,133.08,133.11,133.05,133.05,13937.0,127.4429,127.4716,127.4141,127.4141,13937.0
2017-09-06 12:50:00,133.07,133.13,133.07,133.13,8914.0,127.4333,127.4908,127.4333,127.4908,8914.0
2017-09-06 12:55:00,133.13,133.17,133.08,133.12,14665.0,127.4908,127.5291,127.4429,127.4812,14665.0
2017-09-06 13:00:00,133.12,133.23,133.1,133.2,17940.0,127.4812,127.5865,127.462,127.5578,17940.0
2017-09-06 13:05:00,133.21,133.28,133.19,133.19,14722.0,127.5674,127.6344,127.5482,127.5482,14722.0
2017-09-06 13:10:00,133.2,133.27,133.18,133.24,17885.0,127.5578,127.6248,127.5386,127.5961,17885.0
2017-09-06 13:15:00,133.21,133.21,133.09,133.11,9793.0,127.5674,127.5674,127.4525,127.4716,9793.0
2017-09-06 13:20:00,133.09,133.13,133.07,133.11,13183.0,127.4525,127.4908,127.4333,127.4716,13183.0
2017-09-06 13:25:00,133.1,133.13,133.05,133.08,13008.0,127.462,127.4908,127.4141,127.4429,13008.0
2017-09-06 13:30:00,133.1,133.23,133.1,133.16,19960.0,127.462,127.5865,127.462,127.5195,19960.0
2017-09-06 13:35:00,133.14,133.29,133.14,133.22,28564.0,127.5003,127.644,127.5003,127.5769,28564.0
2017-09-06 13:40:00,133.23,133.23,133.2,133.21,8346.0,127.5865,127.5865,127.5578,127.5674,8346.0
2017-09-06 13:45:00,133.21,133.22,133.15,133.17,13399.0,127.5674,127.5769,127.5099,127.5291,13399.0
2017-09-06 13:50:00,133.18,133.3,133.15,133.24,20367.0,127.5386,127.6536,127.5099,127.5961,20367.0
2017-09-06 13:55:00,133.24,133.25,133.18,133.22,12476.0,127.5961,127.6057,127.5386,127.5769,12476.0
2017-09-06 14:00:00,133.22,133.28,133.22,133.25,14353.0,127.5769,127.6344,127.5769,127.6057,14353.0
2017-09-06 14:05:00,133.23,133.36,133.22,133.36,15018.0,127.5865,127.711,127.5769,127.711,15018.0
2017-09-06 14:10:00,133.35,133.38,133.34,133.36,16272.0,127.7014,127.7302,127.6919,127.711,16272.0
2017-09-06 14:15:00,133.36,133.38,133.29,133.31,16608.0,127.711,127.7302,127.644,127.6631,16608.0
2017-09-06 14:20:00,133.3,133.37,133.3,133.34,19727.0,127.6536,127.7206,127.6536,127.6919,19727.0
2017-09-06 14:25:00,133.32,133.37,133.31,133.34,17867.0,127.6727,127.7206,127.6631,127.6919,17867.0
2017-09-06 14:30:00,133.33,133.33,133.24,133.25,23996.0,127.6823,127.6823,127.5961,127.6057,23996.0
2017-09-06 14:35:00,133.25,133.25,133.14,133.16,22590.0,127.6057,127.6057,127.5003,127.5195,22590.0
2017-09-06 14:40:00,133.16,133.2,133.09,133.09,35267.0,127.5195,127.5578,127.4525,127.4525,35267.0
2017-09-06 14:45:00,133.09,133.11,133.01,133.01,39893.0,127.4525,127.4716,127.3758,127.3758,39893.0
2017-09-06 14:50:00,133.02,133.13,132.99,133.12,28495.0,127.3854,127.4908,127.3567,127.4812,28495.0
2017-09-06 14:55:00,133.12,133.14,133.04,133.05,38876.0,127.4812,127.5003,127.4046,127.4141,38876.0
2017-09-06 15:00:00,133.05,133.09,133.01,133.04,45473.0,127.4141,127.4525,127.3758,127.4046,45473.0
2017-09-06 15:05:00,133.05,133.22,133.02,133.22,61075.0,127.4141,127.5769,127.3854,127.5769,61075.0
2017-09-06 15:10:00,133.21,133.3,133.21,133.27,40156.0,127.5674,127.6536,127.5674,127.6248,40156.0
2017-09-06 15:15:00,133.26,133.31,133.23,133.27,59476.0,127.6153,127.6631,127.5865,127.6248,59476.0
2017-09-06 15:20:00,133.27,133.33,133.22,133.22,45671.0,127.6248,127.6823,127.5769,127.5769,45671.0
2017-09-06 15:25:00,133.23,133.23,133.16,133.16,35327.0,127.5865,127.5865,127.5195,127.5195,35327.0
2017-09-06 15:30:00,133.16,133.17,133.08,133.1,78766.0,127.5195,127.5291,127.4429,127.462,78766.0
2017-09-06 15:35:00,133.09,133.1,133.04,133.07,52737.0,127.4525,127.462,127.4046,127.4333,52737.0
2017-09-06 15:40:00,133.07,133.13,133.03,133.04,78399.0,127.4333,127.4908,127.395,127.4046,78399.0
2017-09-06 15:45:00,133.05,133.11,133.05,133.06,84511.0,127.4141,127.4716,127.4141,127.4237,84511.0
2017-09-06 15:50:00,133.07,133.13,133.02,133.02,129800.0,127.4333,127.4908,127.3854,127.3854,129800.0
2017-09-06 15:55:00,133.03,133.03,132.79,132.91,297142.0,127.395,127.395,127.1652,127.2801,297142.0
2017-09-07 09:30:00,136.08,138.64,135.65,137.46,491446.0,130.3158,132.7674,129.904,131.6373,491446.0
2017-09-07 09:35:00,137.44,137.73,136.94,137.36,148577.0,131.6182,131.8959,131.1394,131.5416,148577.0
2017-09-07 09:40:00,137.34,137.34,136.92,136.92,105551.0,131.5224,131.5224,131.1202,131.1202,105551.0
2017-09-07 09:45:00,136.89,137.03,136.52,137.0,63553.0,131.0915,131.2256,130.7372,131.1968,63553.0
2017-09-07 09:50:00,137.0,137.2,136.65,137.15,71751.0,131.1968,131.3884,130.8617,131.3405,71751.0
2017-09-07 09:55:00,137.16,137.34,137.09,137.3,61620.0,131.3501,131.5224,131.283,131.4841,61620.0
2017-09-07 10:00:00,137.28,137.31,137.05,137.15,55770.0,131.465,131.4937,131.2447,131.3405,55770.0
2017-09-07 10:05:00,137.14,137.57,137.1,137.56,68107.0,131.3309,131.7427,131.2926,131.7331,68107.0
2017-09-07 10:10:00,137.56,137.57,137.29,137.4,78487.0,131.7331,131.7427,131.4745,131.5799,78487.0
2017-09-07 10:15:00,137.37,137.42,137.19,137.28,84189.0,131.5512,131.599,131.3788,131.465,84189.0
2017-09-07 10:20:00,137.31,137.33,137.04,137.04,62926.0,131.4937,131.5129,131.2351,131.2351,62926.0
2017-09-07 10:25:00,137.03,137.15,136.89,137.03,127232.0,131.2256,131.3405,131.0915,131.2256,127232.0
2017-09-07 10:30:00,137.03,137.32,136.89,137.3,63461.0,131.2256,131.5033,131.0915,131.4841,63461.0
2017-09-07 10:35:00,137.28,137.28,137.0,137.1,80781.0,131.465,131.465,131.1968,131.2926,80781.0
2017-09-07 10:40:00,137.09,137.21,137.05,137.16,55554.0,131.283,131.3979,131.2447,131.3501,55554.0
2017-09-07 10:45:00,137.15,137.44,137.13,137.34,67393.0,131.3405,131.6182,131.3213,131.5224,67393.0
2017-09-07 10:50:00,137.35,137.35,137.24,137.28,53678.0,131.532,131.532,131.4267,131.465,53678.0
2017-09-07 10:55:00,137.28,137.35,137.06,137.08,63956.0,131.465,131.532,131.2543,131.2734,63956.0
2017-09-07 11:00:00,137.08,137.27,137.01,137.27,43638.0,131.2734,131.4554,131.2064,131.4554,43638.0
2017-09-07 11:05:00,137.29,137.35,137.24,137.33,34877.0,131.4745,131.532,131.4267,131.5129,34877.0
2017-09-07 11:10:00,137.32,137.35,137.21,137.3,64805.0,131.5033,131.532,131.3979,131.4841,64805.0
2017-09-07 11:15:00,137.3,137.31,137.06,137.16,37534.0,131.4841,131.4937,131.2543,131.3501,37534.0
2017-09-07 11:20:00,137.17,137.32,137.12,137.3,43095.0,131.3596,131.5033,131.3117,131.4841,43095.0
2017-09-07 11:25:00,137.31,137.41,137.21,137.4,42248.0,131.4937,131.5895,131.3979,131.5799,42248.0
2017-09-07 11:30:00,137.39,137.62,137.37,137.59,47584.0,131.5703,131.7906,131.5512,131.7618,47584.0
2017-09-07 11:35:00,137.62,137.69,137.56,137.64,73520.0,131.7906,131.8576,131.7331,131.8097,73520.0
2017-09-07 11:40:00,137.65,137.8,137.6,137.68,57506.0,131.8193,131.9629,131.7714,131.848,57506.0
2017-09-07 11:45:00,137.68,137.77,137.65,137.68,50240.0,131.848,131.9342,131.8193,131.848,50240.0
2017-09-07 11:50:00,137.68,137.74,137.63,137.67,47337.0,131.848,131.9055,131.8001,131.8385,47337.0
2017-09-07 11:55:00,137.67,137.67,137.42,137.54,35461.0,131.8385,131.8385,131.599,131.714,35461.0
2017-09-07 12:00:00,137.53,137.57,137.36,137.38,42071.0,131.7044,131.7427,131.5416,131.5607,42071.0
2017-09-07 12:05:00,137.38,137.47,137.34,137.44,19129.0,131.5607,131.6469,131.5224,131.6182,19129.0
2017-09-07 12:10:00,137.45,137.61,137.45,137.46,21405.0,131.6278,131.781,131.6278,131.6373,21405.0
2017-09-07 12:15:00,137.46,137.46,137.26,137.29,75668.0,131.6373,131.6373,131.4458,131.4745,75668.0
2017-09-07 12:20:00,137.31,137.55,137.27,137.54,26457.0,131.4937,131.7235,131.4554,131.714,26457.0
2017-09-07 12:25:00,137.54,137.56,137.33,137.36,37542.0,131.714,131.7331,131.5129,131.5416,37542.0
2017-09-07 12:30:00,137.37,137.62,137.36,137.42,36502.0,131.5512,131.7906,131.5416,131.599,36502.0
2017-09-07 12:35:00,137.42,137.62,137.36,137.5,47421.0,131.599,131.7906,131.5416,131.6757,47421.0
2017-09-07 12:40:00,137.5,137.55,137.44,137.44,23758.0,131.6757,131.7235,131.6182,131.6182,23758.0
2017-09-07 12:45:00,137.45,137.51,137.24,137.28,27601.0,131.6278,131.6852,131.4267,131.465,27601.0
2017-09-07 12:50:00,137.28,137.35,137.17,137.2,20122.0,131.465,131.532,131.3596,131.3884,20122.0
2017-09-07 12:55:00,137.21,137.33,137.17,137.23,24358.0,131.3979,131.5129,131.3596,131.4171,24358.0
2017-09-07 13:00:00,137.23,137.23,137.12,137.19,30886.0,131.4171,131.4171,131.3117,131.3788,30886.0
2017-09-07 13:05:00,137.21,137.43,137.21,137.39,17485.0,131.3979,131.6086,131.3979,131.5703,17485.0
2017-09-07 13:10:00,137.39,137.48,137.37,137.37,21214.0,131.5703,131.6565,131.5512,131.5512,21214.0
2017-09-07 13:15:00,137.37,137.37,137.22,137.24,15753.0,131.5512,131.5512,131.4075,131.4267,15753.0
2017-09-07 13:20:00,137.23,137.24,137.06,137.12,15986.0,131.4171,131.4267,131.2543,131.3117,15986.0
2017-09-07 13:25:00,137.13,137.13,137.02,137.09,14868.0,131.3213,131.3213,131.216,131.283,14868.0
2017-09-07 13:30:00,137.11,137.15,137.05,137.1,11946.0,131.3022,131.3405,131.2447,131.2926,11946.0
2017-09-07 13:35:00,137.11,137.12,137.03,137.04,15278.0,131.3022,131.3117,131.2256,131.2351,15278.0
2017-09-07 13:40:00,137.04,137.2,137.0,137.19,15824.0,131.2351,131.3884,131.1968,131.3788,15824.0
2017-09-07 13:45:00,137.17,137.2,137.03,137.14,25846.0,131.3596,131.3884,131.2256,131.3309,25846.0
2017-09-07 13:50:00,137.13,137.2,137.13,137.15,14218.0,131.3213,131.3884,131.3213,131.3405,14218.0
2017-09-07 13:55:00,137.17,137.18,137.09,137.09,61022.0,131.3596,131.3692,131.283,131.283,61022.0
2017-09-07 14:00:00,137.1,137.15,137.08,137.15,51528.0,131.2926,131.3405,131.2734,131.3405,51528.0
2017-09-07 14:05:00,137.15,137.24,137.1,137.15,35540.0,131.3405,131.4267,131.2926,131.3405,35540.0
2017-09-07 14:10:00,137.14,137.28,137.13,137.19,28209.0,131.3309,131.465,131.3213,131.3788,28209.0
2017-09-07 14:15:00,137.19,137.2,137.07,137.16,29722.0,131.3788,131.3884,131.2639,131.3501,29722.0
2017-09-07 14:20:00,137.16,137.25,137.1,137.1,37333.0,131.3501,131.4362,131.2926,131.2926,37333.0
2017-09-07 14:25:00,137.11,137.17,137.04,137.09,26363.0,131.3022,131.3596,131.2351,131.283,26363.0
2017-09-07 14:30:00,137.09,137.15,136.86,136.86,47598.0,131.283,131.3405,131.0628,131.0628,47598.0
2017-09-07 14:35:00,136.86,137.0,136.86,136.94,28771.0,131.0628,131.1968,131.0628,131.1394,28771.0
2017-09-07 14:40:00,136.93,136.98,136.89,136.93,41699.0,131.1298,131.1777,131.0915,131.1298,41699.0
2017-09-07 14:45:00,136.94,137.0,136.87,136.93,43863.0,131.1394,131.1968,131.0723,131.1298,43863.0
2017-09-07 14:50:00,136.93,137.01,136.88,136.9,32806.0,131.1298,131.2064,131.0819,131.1011,32806.0
2017-09-07 14:55:00,136.89,136.93,136.87,136.9,66776.0,131.0915,131.1298,131.0723,131.1011,66776.0
2017-09-07 15:00:00,136.91,136.93,136.78,136.78,69736.0,131.1106,131.1298,130.9862,130.9862,69736.0
2017-09-07 15:05:00,136.78,136.87,136.76,136.78,53402.0,130.9862,131.0723,130.967,130.9862,53402.0
2017-09-07 15:10:00,136.77,136.78,136.58,136.58,33991.0,130.9766,130.9862,130.7946,130.7946,33991.0
2017-09-07 15:15:00,136.58,136.66,136.54,136.58,46677.0,130.7946,130.8712,130.7563,130.7946,46677.0
2017-09-07 15:20:00,136.57,136.57,136.38,136.42,46984.0,130.785,130.785,130.6031,130.6414,46984.0
2017-09-07 15:25:00,136.42,136.44,136.39,136.42,62228.0,130.6414,130.6606,130.6127,130.6414,62228.0
2017-09-07 15:30:00,136.42,136.5,136.42,136.48,57187.0,130.6414,130.718,130.6414,130.6989,57187.0
2017-09-07 15:35:00,136.48,136.79,136.48,136.75,63107.0,130.6989,130.9957,130.6989,130.9574,63107.0
2017-09-07 15:40:00,136.75,136.76,136.62,136.7,72856.0,130.9574,130.967,130.8329,130.9095,72856.0
2017-09-07 15:45:00,136.69,136.79,136.62,136.75,98375.0,130.9,130.9957,130.8329,130.9574,98375.0
2017-09-07 15:50:00,136.77,136.84,136.66,136.81,97622.0,130.9766,131.0436,130.8712,131.0149,97622.0
2017-09-07 15:55:00,136.81,136.91,136.61,136.72,322318.0,131.0149,131.1106,130.8234,130.9287,322318.0
2017-09-08 09:30:00,136.22,136.45,136.06,136.37,121226.0,130.4499,130.6701,130.2966,130.5935,121226.0
2017-09-08 09:35:00,136.37,136.65,136.33,136.55,80888.0,130.5935,130.8617,130.5552,130.7659,80888.0
2017-09-08 09:40:00,136.56,136.89,136.46,136.87,88988.0,130.7755,131.0915,130.6797,131.0723,88988.0
2017-09-08 09:45:00,136.86,137.1,136.72,136.85,71374.0,131.0628,131.2926,130.9287,131.0532,71374.0
2017-09-08 09:50:00,136.85,137.16,136.83,137.16,38650.0,131.0532,131.3501,131.034,131.3501,38650.0
2017-09-08 09:55:00,137.16,137.45,137.1,137.42,41697.0,131.3501,131.6278,131.2926,131.599,41697.0
2017-09-08 10:00:00,137.41,137.66,137.39,137.47,49821.0,131.5895,131.8289,131.5703,131.6469,49821.0
2017-09-08 10:05:00,137.48,137.59,137.26,137.49,59528.0,131.6565,131.7618,131.4458,131.6661,59528.0
2017-09-08 10:10:00,137.49,137.67,137.4,137.59,25687.0,131.6661,131.8385,131.5799,131.7618,25687.0
2017-09-08 10:15:00,137.59,137.73,137.44,137.67,32269.0,131.7618,131.8959,131.6182,131.8385,32269.0
2017-09-08 10:20:00,137.68,137.68,137.5,137.55,37434.0,131.848,131.848,131.6757,131.7235,37434.0
2017-09-08 10:25:00,137.55,137.74,137.5,137.7,29919.0,131.7235,131.9055,131.6757,131.8672,29919.0
2017-09-08 10:30:00,137.66,137.66,137.52,137.58,48728.0,131.8289,131.8289,131.6948,131.7523,48728.0
2017-09-08 10:35:00,137.57,137.59,137.44,137.45,70760.0,131.7427,131.7618,131.6182,131.6278,70760.0
2017-09-08 10:40:00,137.46,137.57,137.13,137.33,67328.0,131.6373,131.7427,131.3213,131.5129,67328.0
2017-09-08 10:45:00,137.33,137.54,137.31,137.47,28191.0,131.5129,131.714,131.4937,131.6469,28191.0
2017-09-08 10:50:00,137.46,137.54,137.41,137.41,48193.0,131.6373,131.714,131.5895,131.5895,48193.0
2017-09-08 10:55:00,137.41,137.57,137.37,137.53,40112.0,131.5895,131.7427,131.5512,131.7044,40112.0
2017-09-08 11:00:00,137.51,137.69,137.48,137.66,21570.0,131.6852,131.8576,131.6565,131.8289,21570.0
2017-09-08 11:05:00,137.65,137.67,137.58,137.59,17075.0,131.8193,131.8385,131.7523,131.7618,17075.0
2017-09-08 11:10:00,137.59,137.6,137.47,137.51,15641.0,131.7618,131.7714,131.6469,131.6852,15641.0
2017-09-08 11:15:00,137.52,137.63,137.35,137.38,56907.0,131.6948,131.8001,131.532,131.5607,56907.0
2017-09-08 11:20:00,137.34,137.49,137.33,137.44,25712.0,131.5224,131.6661,131.5129,131.6182,25712.0
2017-09-08 11:25:00,137.42,137.5,137.37,137.48,33717.0,131.599,131.6757,131.5512,131.6565,33717.0
2017-09-08 11:30:00,137.48,137.5,137.43,137.43,73023.0,131.6565,131.6757,131.6086,131.6086,73023.0
2017-09-08 11:35:00,137.45,137.51,137.44,137.49,49346.0,131.6278,131.6852,131.6182,131.6661,49346.0
2017-09-08 11:40:00,137.48,137.5,137.29,137.3,32946.0,131.6565,131.6757,131.4745,131.4841,32946.0
2017-09-08 11:45:00,137.32,137.35,137.21,137.25,60633.0,131.5033,131.532,131.3979,131.4362,60633.0
2017-09-08 11:50:00,137.26,137.33,137.21,137.26,26560.0,131.4458,131.5129,131.3979,131.4458,26560.0
2017-09-08 11:55:00,137.24,137.27,137.07,137.09,36746.0,131.4267,131.4554,131.2639,131.283,36746.0
2017-09-08 12:00:00,137.07,137.16,137.07,137.16,23061.0,131.2639,131.3501,131.2639,131.3501,23061.0
2017-09-08 12:05:00,137.17,137.19,137.08,137.1,23087.0,131.3596,131.3788,131.2734,131.2926,23087.0
2017-09-08 12:10:00,137.1,137.16,136.94,136.94,41365.0,131.2926,131.3501,131.1394,131.1394,41365.0
2017-09-08 12:15:00,136.94,136.96,136.88,136.9,30490.0,131.1394,131.1585,131.0819,131.1011,30490.0
2017-09-08 12:20:00,136.92,137.05,136.91,136.96,32100.0,131.1202,131.2447,131.1106,131.1585,32100.0
2017-09-08 12:25:00,136.98,137.09,136.97,137.05,31260.0,131.1777,131.283,131.1681,131.2447,31260.0
2017-09-08 12:30:00,137.04,137.16,137.0,137.15,28577.0,131.2351,131.3501,131.1968,131.3405,28577.0
2017-09-08 12:35:00,137.18,137.44,137.18,137.44,46504.0,131.3692,131.6182,131.3692,131.6182,46504.0
2017-09-08 12:40:00,137.45,137.5,137.38,137.46,37875.0,131.6278,131.6757,131.5607,131.6373,37875.0
2017-09-08 12:45:00,137.47,137.48,137.39,137.46,33870.0,131.6469,131.6565,131.5703,131.6373,33870.0
2017-09-08 12:50:00,137.47,137.53,137.43,137.49,24825.0,131.6469,131.7044,131.6086,131.6661,24825.0
2017-09-08 12:55:00,137.49,137.51,137.38,137.5,24125.0,131.6661,131.6852,131.5607,131.6757,24125.0
2017-09-08 13:00:00,137.5,137.51,137.45,137.47,25788.0,131.6757,131.6852,131.6278,131.6469,25788.0
2017-09-08 13:05:00,137.49,137.49,137.4,137.49,35382.0,131.6661,131.6661,131.5799,131.6661,35382.0
2017-09-08 13:10:00,137.5,137.51,137.39,137.42,25251.0,131.6757,131.6852,131.5703,131.599,25251.0
2017-09-08 13:15:00,137.43,137.49,137.26,137.42,45582.0,131.6086,131.6661,131.4458,131.599,45582.0
2017-09-08 13:20:00,137.42,137.45,137.4,137.44,25572.0,131.599,131.6278,131.5799,131.6182,25572.0
2017-09-08 13:25:00,137.42,137.5,137.4,137.4,36823.0,131.599,131.6757,131.5799,131.5799,36823.0
2017-09-08 13:30:00,137.39,137.51,137.3,137.51,23115.0,131.5703,131.6852,131.4841,131.6852,23115.0
2017-09-08 13:35:00,137.48,137.48,137.39,137.41,33112.0,131.6565,131.6565,131.5703,131.5895,33112.0
2017-09-08 13:40:00,137.43,137.45,137.37,137.43,15440.0,131.6086,131.6278,131.5512,131.6086,15440.0
2017-09-08 13:45:00,137.43,137.5,137.33,137.46,23450.0,131.6086,131.6757,131.5129,131.6373,23450.0
2017-09-08 13:50:00,137.45,137.51,137.38,137.47,31534.0,131.6278,131.6852,131.5607,131.6469,31534.0
2017-09-08 13:55:00,137.48,137.51,137.42,137.46,40333.0,131.6565,131.6852,131.599,131.6373,40333.0
2017-09-08 14:00:00,137.46,137.51,137.36,137.45,38967.0,131.6373,131.6852,131.5416,131.6278,38967.0
2017-09-08 14:05:00,137.45,137.58,137.45,137.55,43038.0,131.6278,131.7523,131.6278,131.7235,43038.0
2017-09-08 14:10:00,137.54,137.66,137.54,137.65,32448.0,131.714,131.8289,131.714,131.8193,32448.0
2017-09-08 14:15:00,137.64,137.65,137.53,137.57,37121.0,131.8097,131.8193,131.7044,131.7427,37121.0
2017-09-08 14:20:00,137.56,137.69,137.56,137.65,29733.0,131.7331,131.8576,131.7331,131.8193,29733.0
2017-09-08 14:25:00,137.65,137.69,137.45,137.51,46732.0,131.8193,131.8576,131.6278,131.6852,46732.0
2017-09-08 14:30:00,137.52,137.68,137.52,137.63,41812.0,131.6948,131.848,131.6948,131.8001,41812.0
2017-09-08 14:35:00,137.64,137.71,137.59,137.69,41741.0,131.8097,131.8768,131.7618,131.8576,41741.0
2017-09-08 14:40:00,137.68,137.7,137.61,137.63,34325.0,131.848,131.8672,131.781,131.8001,34325.0
2017-09-08 14:45:00,137.63,137.66,137.44,137.45,34499.0,131.8001,131.8289,131.6182,131.6278,34499.0
2017-09-08 14:50:00,137.43,137.53,137.41,137.48,33749.0,131.6086,131.7044,131.5895,131.6565,33749.0
2017-09-08 14:55:00,137.48,137.51,137.36,137.36,19048.0,131.6565,131.6852,131.5416,131.5416,19048.0
2017-09-08 15:00:00,137.37,137.37,137.25,137.32,43385.0,131.5512,131.5512,131.4362,131.5033,43385.0
2017-09-08 15:05:00,137.34,137.39,137.24,137.34,37553.0,131.5224,131.5703,131.4267,131.5224,37553.0
2017-09-08 15:10:00,137.36,137.37,137.17,137.22,36085.0,131.5416,131.5512,131.3596,131.4075,36085.0
2017-09-08 15:15:00,137.22,137.26,137.19,137.2,44198.0,131.4075,131.4458,131.3788,131.3884,44198.0
2017-09-08 15:20:00,137.22,137.29,137.19,137.26,70802.0,131.4075,131.4745,131.3788,131.4458,70802.0
2017-09-08 15:25:00,137.25,137.34,137.24,137.3,45165.0,131.4362,131.5224,131.4267,131.4841,45165.0
2017-09-08 15:30:00,137.28,137.35,137.24,137.35,51422.0,131.465,131.532,131.4267,131.532,51422.0
2017-09-08 15:35:00,137.35,137.35,137.29,137.31,71893.0,131.532,131.532,131.4745,131.4937,71893.0
2017-09-08 15:40:00,137.31,137.36,137.29,137.35,63488.0,131.4937,131.5416,131.4745,131.532,63488.0
2017-09-08 15:45:00,137.34,137.39,137.29,137.39,121259.0,131.5224,131.5703,131.4745,131.5703,121259.0
2017-09-08 15:50:00,137.38,137.39,137.26,137.3,150361.0,131.5607,131.5703,131.4458,131.4841,150361.0
2017-09-08 15:55:00,137.29,137.37,137.19,137.27,240780.0,131.4745,131.5512,131.3788,131.4554,240780.0
2017-09-11 09:30:00,139.36,139.78,139.18,139.56,130383.0,133.4569,133.8591,133.2845,133.6484,130383.0
2017-09-11 09:35:00,139.58,139.82,139.24,139.74,68541.0,133.6675,133.8974,133.3419,133.8208,68541.0
2017-09-11 09:40:00,139.75,140.18,139.75,140.15,86654.0,133.8303,134.2421,133.8303,134.2134,86654.0
2017-09-11 09:45:00,140.15,140.36,140.08,140.22,103777.0,134.2134,134.4145,134.1464,134.2804,103777.0
2017-09-11 09:50:00,140.22,140.78,140.22,140.44,132873.0,134.2804,134.8167,134.2804,134.4911,132873.0
2017-09-11 09:55:00,140.44,140.47,140.15,140.43,110321.0,134.4911,134.5198,134.2134,134.4815,110321.0
2017-09-11 10:00:00,140.43,140.67,140.4,140.62,78765.0,134.4815,134.7114,134.4528,134.6635,78765.0
2017-09-11 10:05:00,140.62,140.8,140.56,140.74,60921.0,134.6635,134.8359,134.606,134.7784,60921.0
2017-09-11 10:10:00,140.76,140.87,140.73,140.81,54476.0,134.7976,134.9029,134.7688,134.8454,54476.0
2017-09-11 10:15:00,140.82,140.99,140.54,140.59,91016.0,134.855,135.0178,134.5869,134.6348,91016.0
2017-09-11 10:20:00,140.6,140.74,140.51,140.56,63239.0,134.6443,134.7784,134.5582,134.606,63239.0
2017-09-11 10:25:00,140.55,140.75,140.44,140.44,68849.0,134.5965,134.788,134.4911,134.4911,68849.0
2017-09-11 10:30:00,140.47,140.58,140.43,140.43,50767.0,134.5198,134.6252,134.4815,134.4815,50767.0
2017-09-11 10:35:00,140.43,140.49,140.27,140.29,38875.0,134.4815,134.539,134.3283,134.3475,38875.0
2017-09-11 10:40:00,140.3,140.31,139.83,139.92,67932.0,134.357,134.3666,133.907,133.9931,67932.0
2017-09-11 10:45:00,139.91,140.09,139.86,140.03,52788.0,133.9836,134.1559,133.9357,134.0985,52788.0
2017-09-11 10:50:00,140.03,140.16,139.95,140.13,48798.0,134.0985,134.223,134.0219,134.1942,48798.0
2017-09-11 10:55:00,140.14,140.28,140.1,140.22,50983.0,134.2038,134.3379,134.1655,134.2804,50983.0
2017-09-11 11:00:00,140.23,140.38,140.22,140.32,35831.0,134.29,134.4337,134.2804,134.3762,35831.0
2017-09-11 11:05:00,140.32,140.54,140.32,140.47,44471.0,134.3762,134.5869,134.3762,134.5198,44471.0
2017-09-11 11:10:00,140.47,140.55,140.34,140.45,54872.0,134.5198,134.5965,134.3954,134.5007,54872.0
2017-09-11 11:15:00,140.45,140.46,140.22,140.31,64905.0,134.5007,134.5103,134.2804,134.3666,64905.0
2017-09-11 11:20:00,140.31,140.33,139.98,139.98,71326.0,134.3666,134.3858,134.0506,134.0506,71326.0
2017-09-11 11:25:00,139.97,140.21,139.94,140.19,60230.0,134.041,134.2709,134.0123,134.2517,60230.0
2017-09-11 11:30:00,140.19,140.36,140.13,140.32,41302.0,134.2517,134.4145,134.1942,134.3762,41302.0
2017-09-11 11:35:00,140.32,140.33,140.29,140.3,60450.0,134.3762,134.3858,134.3475,134.357,60450.0
2017-09-11 11:40:00,140.3,140.45,140.28,140.38,40324.0,134.357,134.5007,134.3379,134.4337,40324.0
2017-09-11 11:45:00,140.4,140.49,140.38,140.4,27793.0,134.4528,134.539,134.4337,134.4528,27793.0
2017-09-11 11:50:00,140.41,140.47,140.37,140.44,42563.0,134.4624,134.5198,134.4241,134.4911,42563.0
2017-09-11 11:55:00,140.44,140.5,140.42,140.48,24346.0,134.4911,134.5486,134.472,134.5294,24346.0
2017-09-11 12:00:00,140.46,140.51,140.43,140.49,23390.0,134.5103,134.5582,134.4815,134.539,23390.0
2017-09-11 12:05:00,140.5,140.62,140.49,140.62,26661.0,134.5486,134.6635,134.539,134.6635,26661.0
2017-09-11 12:10:00,140.63,140.85,140.62,140.84,44651.0,134.6731,134.8837,134.6635,134.8742,44651.0
2017-09-11 12:15:00,140.83,140.98,140.83,140.98,29713.0,134.8646,135.0082,134.8646,135.0082,29713.0
2017-09-11 12:20:00,140.97,141.24,140.96,141.18,70151.0,134.9987,135.2572,134.9891,135.1998,70151.0
2017-09-11 12:25:00,141.18,141.34,141.17,141.18,53667.0,135.1998,135.353,135.1902,135.1998,53667.0
2017-09-11 12:30:00,141.17,141.18,141.0,141.08,32864.0,135.1902,135.1998,135.0274,135.104,32864.0
2017-09-11 12:35:00,141.08,141.21,141.05,141.21,30692.0,135.104,135.2285,135.0753,135.2285,30692.0
2017-09-11 12:40:00,141.21,141.35,141.19,141.26,38258.0,135.2285,135.3626,135.2093,135.2764,38258.0
2017-09-11 12:45:00,141.27,141.31,141.26,141.3,51054.0,135.286,135.3243,135.2764,135.3147,51054.0
2017-09-11 12:50:00,141.3,141.39,141.3,141.36,53751.0,135.3147,135.4009,135.3147,135.3721,53751.0
2017-09-11 12:55:00,141.35,141.41,141.2,141.34,53865.0,135.3626,135.42,135.2189,135.353,53865.0
2017-09-11 13:00:00,141.34,141.46,141.29,141.35,49330.0,135.353,135.4679,135.3051,135.3626,49330.0
2017-09-11 13:05:00,141.33,141.4,141.27,141.36,51399.0,135.3434,135.4105,135.286,135.3721,51399.0
2017-09-11 13:10:00,141.34,141.37,141.11,141.15,52290.0,135.353,135.3817,135.1327,135.171,52290.0
2017-09-11 13:15:00,141.15,141.25,141.14,141.22,35527.0,135.171,135.2668,135.1615,135.2381,35527.0
2017-09-11 13:20:00,141.21,141.32,141.2,141.29,22345.0,135.2285,135.3338,135.2189,135.3051,22345.0
2017-09-11 13:25:00,141.29,141.37,141.27,141.28,34007.0,135.3051,135.3817,135.286,135.2955,34007.0
2017-09-11 13:30:00,141.29,141.47,141.28,141.46,38659.0,135.3051,135.4775,135.2955,135.4679,38659.0
2017-09-11 13:35:00,141.42,141.42,141.3,141.36,26975.0,135.4296,135.4296,135.3147,135.3721,26975.0
2017-09-11 13:40:00,141.37,141.42,141.26,141.32,31455.0,135.3817,135.4296,135.2764,135.3338,31455.0
2017-09-11 13:45:00,141.31,141.41,141.3,141.36,39139.0,135.3243,135.42,135.3147,135.3721,39139.0
2017-09-11 13:50:00,141.36,141.53,141.34,141.52,35475.0,135.3721,135.5349,135.353,135.5254,35475.0
2017-09-11 13:55:00,141.51,141.66,141.5,141.66,38673.0,135.5158,135.6594,135.5062,135.6594,38673.0
2017-09-11 14:00:00,141.66,141.75,141.64,141.67,46851.0,135.6594,135.7456,135.6403,135.669,46851.0
2017-09-11 14:05:00,141.66,141.76,141.53,141.75,48336.0,135.6594,135.7552,135.5349,135.7456,48336.0
2017-09-11 14:10:00,141.75,141.8,141.67,141.73,41011.0,135.7456,135.7935,135.669,135.7265,41011.0
2017-09-11 14:15:00,141.72,141.78,141.64,141.7,30655.0,135.7169,135.7744,135.6403,135.6977,30655.0
2017-09-11 14:20:00,141.7,141.77,141.64,141.66,23858.0,135.6977,135.7648,135.6403,135.6594,23858.0
2017-09-11 14:25:00,141.65,141.68,141.59,141.62,58630.0,135.6499,135.6786,135.5924,135.6211,58630.0
2017-09-11 14:30:00,141.61,141.65,141.52,141.52,44471.0,135.6116,135.6499,135.5254,135.5254,44471.0
2017-09-11 14:35:00,141.53,141.58,141.46,141.57,53568.0,135.5349,135.5828,135.4679,135.5733,53568.0
2017-09-11 14:40:00,141.58,141.65,141.56,141.62,34374.0,135.5828,135.6499,135.5637,135.6211,34374.0
2017-09-11 14:45:00,141.63,141.66,141.53,141.57,42169.0,135.6307,135.6594,135.5349,135.5733,42169.0
2017-09-11 14:50:00,141.57,141.73,141.57,141.69,31498.0,135.5733,135.7265,135.5733,135.6882,31498.0
2017-09-11 14:55:00,141.67,141.7,141.52,141.52,37349.0,135.669,135.6977,135.5254,135.5254,37349.0
2017-09-11 15:00:00,141.52,141.57,141.48,141.5,37739.0,135.5254,135.5733,135.4871,135.5062,37739.0
2017-09-11 15:05:00,141.5,141.54,141.47,141.5,43698.0,135.5062,135.5445,135.4775,135.5062,43698.0
2017-09-11 15:10:00,141.5,141.65,141.49,141.59,48069.0,135.5062,135.6499,135.4966,135.5924,48069.0
2017-09-11 15:15:00,141.6,141.62,141.53,141.54,36076.0,135.602,135.6211,135.5349,135.5445,36076.0
2017-09-11 15:20:00,141.55,141.56,141.51,141.55,37429.0,135.5541,135.5637,135.5158,135.5541,37429.0
2017-09-11 15:25:00,141.55,141.75,141.55,141.73,53801.0,135.5541,135.7456,135.5541,135.7265,53801.0
2017-09-11 15:30:00,141.73,141.8,141.71,141.74,73753.0,135.7265,135.7935,135.7073,135.7361,73753.0
2017-09-11 15:35:00,141.74,141.76,141.67,141.73,80196.0,135.7361,135.7552,135.669,135.7265,80196.0
2017-09-11 15:40:00,141.73,141.73,141.64,141.67,73550.0,135.7265,135.7265,135.6403,135.669,73550.0
2017-09-11 15:45:00,141.67,141.68,141.56,141.58,86871.0,135.669,135.6786,135.5637,135.5828,86871.0
2017-09-11 15:50:00,141.58,141.62,141.52,141.61,129876.0,135.5828,135.6211,135.5254,135.6116,129876.0
2017-09-11 15:55:00,141.61,141.99,141.6,141.99,325090.0,135.6116,135.9755,135.602,135.9755,325090.0
2017-09-12 09:30:00,142.66,143.52,142.52,143.06,225083.0,136.6171,137.4407,136.483,137.0001,225083.0
2017-09-12 09:35:00,143.03,143.41,142.44,142.5,139017.0,136.9714,137.3353,136.4064,136.4639,139017.0
2017-09-12 09:40:00,142.48,142.5,142.08,142.15,75619.0,136.4447,136.4639,136.0616,136.1287,75619.0
2017-09-12 09:45:00,142.13,142.4,142.09,142.13,46229.0,136.1095,136.3681,136.0712,136.1095,46229.0
2017-09-12 09:50:00,142.13,142.3,142.08,142.19,39037.0,136.1095,136.2723,136.0616,136.167,39037.0
2017-09-12 09:55:00,142.2,142.33,142.16,142.33,63948.0,136.1766,136.3011,136.1383,136.3011,63948.0
2017-09-12 10:00:00,142.34,142.5,142.23,142.32,42689.0,136.3106,136.4639,136.2053,136.2915,42689.0
2017-09-12 10:05:00,142.34,142.44,142.17,142.33,105254.0,136.3106,136.4064,136.1478,136.3011,105254.0
2017-09-12 10:10:00,142.33,142.5,142.29,142.49,49755.0,136.3011,136.4639,136.2628,136.4543,49755.0
2017-09-12 10:15:00,142.48,142.57,142.35,142.57,36992.0,136.4447,136.5309,136.3202,136.5309,36992.0
2017-09-12 10:20:00,142.52,142.54,142.39,142.44,27709.0,136.483,136.5022,136.3585,136.4064,27709.0
2017-09-12 10:25:00,142.43,142.59,142.43,142.57,43765.0,136.3968,136.55,136.3968,136.5309,43765.0
2017-09-12 10:30:00,142.53,142.55,142.36,142.42,34153.0,136.4926,136.5117,136.3298,136.3872,34153.0
2017-09-12 10:35:00,142.42,142.48,142.38,142.39,64883.0,136.3872,136.4447,136.3489,136.3585,64883.0
2017-09-12 10:40:00,142.39,142.51,142.3,142.48,35309.0,136.3585,136.4734,136.2723,136.4447,35309.0
2017-09-12 10:45:00,142.48,142.48,142.28,142.28,32645.0,136.4447,136.4447,136.2532,136.2532,32645.0
2017-09-12 10:50:00,142.29,142.44,142.27,142.29,64503.0,136.2628,136.4064,136.2436,136.2628,64503.0
2017-09-12 10:55:00,142.28,142.3,142.16,142.19,29215.0,136.2532,136.2723,136.1383,136.167,29215.0
2017-09-12 11:00:00,142.19,142.19,142.06,142.12,47690.0,136.167,136.167,136.0425,136.1,47690.0
2017-09-12 11:05:00,142.12,142.27,142.07,142.27,37616.0,136.1,136.2436,136.0521,136.2436,37616.0
2017-09-12 11:10:00,142.25,142.26,142.06,142.08,19388.0,136.2244,136.234,136.0425,136.0616,19388.0
2017-09-12 11:15:00,142.08,142.14,142.05,142.12,31368.0,136.0616,136.1191,136.0329,136.1,31368.0
2017-09-12 11:20:00,142.12,142.12,142.0,142.01,23020.0,136.1,136.1,135.985,135.9946,23020.0
2017-09-12 11:25:00,142.01,142.02,141.98,141.99,35503.0,135.9946,136.0042,135.9659,135.9755,35503.0
2017-09-12 11:30:00,142.0,142.05,141.98,141.99,22345.0,135.985,136.0329,135.9659,135.9755,22345.0
2017-09-12 11:35:00,141.99,142.01,141.91,141.94,28709.0,135.9755,135.9946,135.8988,135.9276,28709.0
2017-09-12 11:40:00,141.94,142.0,141.9,141.95,23187.0,135.9276,135.985,135.8893,135.9372,23187.0
2017-09-12 11:45:00,141.94,141.95,141.88,141.88,29170.0,135.9276,135.9372,135.8701,135.8701,29170.0
2017-09-12 11:50:00,141.88,141.99,141.88,141.91,40433.0,135.8701,135.9755,135.8701,135.8988,40433.0
2017-09-12 11:55:00,141.9,142.02,141.9,141.95,25244.0,135.8893,136.0042,135.8893,135.9372,25244.0
2017-09-12 12:00:00,141.95,142.01,141.92,141.93,22922.0,135.9372,135.9946,135.9084,135.918,22922.0
2017-09-12 12:05:00,141.93,141.95,141.82,141.86,39055.0,135.918,135.9372,135.8127,135.851,39055.0
2017-09-12 12:10:00,141.87,141.89,141.82,141.83,29968.0,135.8605,135.8797,135.8127,135.8222,29968.0
2017-09-12 12:15:00,141.85,141.9,141.81,141.89,40711.0,135.8414,135.8893,135.8031,135.8797,40711.0
2017-09-12 12:20:00,141.9,141.97,141.87,141.95,41972.0,135.8893,135.9563,135.8605,135.9372,41972.0
2017-09-12 12:25:00,141.95,142.01,141.94,142.0,30831.0,135.9372,135.9946,135.9276,135.985,30831.0
2017-09-12 12:30:00,142.0,142.04,141.93,141.93,21988.0,135.985,136.0233,135.918,135.918,21988.0
2017-09-12 12:35:00,141.94,141.95,141.91,141.94,17985.0,135.9276,135.9372,135.8988,135.9276,17985.0
2017-09-12 12:40:00,141.93,141.96,141.9,141.91,20964.0,135.918,135.9467,135.8893,135.8988,20964.0
2017-09-12 12:45:00,141.91,141.92,141.88,141.89,20628.0,135.8988,135.9084,135.8701,135.8797,20628.0
2017-09-12 12:50:00,141.9,142.01,141.89,142.0,37611.0,135.8893,135.9946,135.8797,135.985,37611.0
2017-09-12 12:55:00,142.0,142.06,142.0,142.03,19528.0,135.985,136.0425,135.985,136.0138,19528.0
2017-09-12 13:00:00,142.03,142.04,142.01,142.02,12337.0,136.0138,136.0233,135.9946,136.0042,12337.0
2017-09-12 13:05:00,142.01,142.02,141.98,142.0,13312.0,135.9946,136.0042,135.9659,135.985,13312.0
2017-09-12 13:10:00,141.98,142.01,141.98,141.99,24142.0,135.9659,135.9946,135.9659,135.9755,24142.0
2017-09-12 13:15:00,141.99,142.08,141.98,142.06,23832.0,135.9755,136.0616,135.9659,136.0425,23832.0
2017-09-12 13:20:00,142.07,142.1,142.06,142.08,22341.0,136.0521,136.0808,136.0425,136.0616,22341.0
2017-09-12 13:25:00,142.08,142.09,142.03,142.08,19914.0,136.0616,136.0712,136.0138,136.0616,19914.0
2017-09-12 13:30:00,142.08,142.17,142.08,142.13,18059.0,136.0616,136.1478,136.0616,136.1095,18059.0
2017-09-12 13:35:00,142.13,142.18,142.12,142.17,16156.0,136.1095,136.1574,136.1,136.1478,16156.0
2017-09-12 13:40:00,142.16,142.22,142.15,142.21,23219.0,136.1383,136.1957,136.1287,136.1861,23219.0
2017-09-12 13:45:00,142.22,142.28,142.2,142.28,26642.0,136.1957,136.2532,136.1766,136.2532,26642.0
2017-09-12 13:50:00,142.28,142.28,142.22,142.25,16686.0,136.2532,136.2532,136.1957,136.2244,16686.0
2017-09-12 13:55:00,142.25,142.25,142.14,142.15,19176.0,136.2244,136.2244,136.1191,136.1287,19176.0
2017-09-12 14:00:00,142.15,142.17,142.08,142.12,26745.0,136.1287,136.1478,136.0616,136.1,26745.0
2017-09-12 14:05:00,142.13,142.29,142.12,142.29,35469.0,136.1095,136.2628,136.1,136.2628,35469.0
2017-09-12 14:10:00,142.28,142.3,142.2,142.22,26464.0,136.2532,136.2723,136.1766,136.1957,26464.0
2017-09-12 14:15:00,142.21,142.3,142.21,142.21,26463.0,136.1861,136.2723,136.1861,136.1861,26463.0
2017-09-12 14:20:00,142.22,142.22,142.13,142.2,30041.0,136.1957,136.1957,136.1095,136.1766,30041.0
2017-09-12 14:25:00,142.2,142.23,142.11,142.13,28307.0,136.1766,136.2053,136.0904,136.1095,28307.0
2017-09-12 14:30:00,142.14,142.14,142.08,142.09,28373.0,136.1191,136.1191,136.0616,136.0712,28373.0
2017-09-12 14:35:00,142.09,142.1,142.02,142.05,41086.0,136.0712,136.0808,136.0042,136.0329,41086.0
2017-09-12 14:40:00,142.05,142.12,142.01,142.07,26610.0,136.0329,136.1,135.9946,136.0521,26610.0
2017-09-12 14:45:00,142.07,142.09,142.03,142.07,24590.0,136.0521,136.0712,136.0138,136.0521,24590.0
2017-09-12 14:50:00,142.07,142.07,142.03,142.06,20258.0,136.0521,136.0521,136.0138,136.0425,20258.0
2017-09-12 14:55:00,142.05,142.19,142.04,142.16,18685.0,136.0329,136.167,136.0233,136.1383,18685.0
2017-09-12 15:00:00,142.16,142.17,142.09,142.16,27420.0,136.1383,136.1478,136.0712,136.1383,27420.0
2017-09-12 15:05:00,142.17,142.18,142.11,142.12,22466.0,136.1478,136.1574,136.0904,136.1,22466.0
2017-09-12 15:10:00,142.13,142.18,142.11,142.14,30245.0,136.1095,136.1574,136.0904,136.1191,30245.0
2017-09-12 15:15:00,142.15,142.21,142.15,142.16,27251.0,136.1287,136.1861,136.1287,136.1383,27251.0
2017-09-12 15:20:00,142.17,142.26,142.16,142.22,29073.0,136.1478,136.234,136.1383,136.1957,29073.0
2017-09-12 15:25:00,142.22,142.26,142.21,142.24,37382.0,136.1957,136.234,136.1861,136.2149,37382.0
2017-09-12 15:30:00,142.24,142.36,142.23,142.33,37531.0,136.2149,136.3298,136.2053,136.3011,37531.0
2017-09-12 15:35:00,142.34,142.35,142.3,142.31,49307.0,136.3106,136.3202,136.2723,136.2819,49307.0
2017-09-12 15:40:00,142.31,142.36,142.3,142.35,51583.0,136.2819,136.3298,136.2723,136.3202,51583.0
2017-09-12 15:45:00,142.34,142.42,142.33,142.39,68644.0,136.3106,136.3872,136.3011,136.3585,68644.0
2017-09-12 15:50:00,142.39,142.45,142.37,142.4,77542.0,136.3585,136.416,136.3394,136.3681,77542.0
2017-09-12 15:55:00,142.4,142.47,142.33,142.44,190363.0,136.3681,136.4351,136.3011,136.4064,190363.0
2017-09-13 09:30:00,142.02,142.13,141.69,141.7,116313.0,136.0042,136.1095,135.6882,135.6977,116313.0
2017-09-13 09:35:00,141.7,141.86,141.53,141.56,75384.0,135.6977,135.851,135.5349,135.5637,75384.0
2017-09-13 09:40:00,141.56,141.56,141.22,141.23,96431.0,135.5637,135.5637,135.2381,135.2477,96431.0
2017-09-13 09:45:00,141.24,141.28,140.89,140.92,104137.0,135.2572,135.2955,134.9221,134.9508,104137.0
2017-09-13 09:50:00,140.93,140.95,140.81,140.9,51623.0,134.9604,134.9795,134.8454,134.9316,51623.0
2017-09-13 09:55:00,140.9,140.95,140.5,140.52,63413.0,134.9316,134.9795,134.5486,134.5677,63413.0
2017-09-13 10:00:00,140.52,140.54,140.05,140.08,80387.0,134.5677,134.5869,134.1176,134.1464,80387.0
2017-09-13 10:05:00,140.09,140.82,140.08,140.61,86322.0,134.1559,134.855,134.1464,134.6539,86322.0
2017-09-13 10:10:00,140.63,140.63,140.35,140.4,67469.0,134.6731,134.6731,134.4049,134.4528,67469.0
2017-09-13 10:15:00,140.4,140.45,140.12,140.27,52594.0,134.4528,134.5007,134.1847,134.3283,52594.0
2017-09-13 10:20:00,140.27,140.31,140.11,140.17,55985.0,134.3283,134.3666,134.1751,134.2326,55985.0
2017-09-13 10:25:00,140.14,140.17,139.88,139.89,55048.0,134.2038,134.2326,133.9548,133.9644,55048.0
2017-09-13 10:30:00,139.89,140.04,139.84,139.89,34554.0,133.9644,134.1081,133.9165,133.9644,34554.0
2017-09-13 10:35:00,139.92,140.2,139.88,140.09,55791.0,133.9931,134.2613,133.9548,134.1559,55791.0
2017-09-13 10:40:00,140.12,140.18,139.68,139.68,71689.0,134.1847,134.2421,133.7633,133.7633,71689.0
2017-09-13 10:45:00,139.68,139.94,139.64,139.78,50733.0,133.7633,134.0123,133.725,133.8591,50733.0
2017-09-13 10:50:00,139.76,139.81,139.72,139.77,42255.0,133.8399,133.8878,133.8016,133.8495,42255.0
2017-09-13 10:55:00,139.77,139.82,139.64,139.65,57624.0,133.8495,133.8974,133.725,133.7346,57624.0
2017-09-13 11:00:00,139.66,139.97,139.62,139.9,62956.0,133.7442,134.041,133.7059,133.974,62956.0
2017-09-13 11:05:00,139.88,139.96,139.64,139.65,51374.0,133.9548,134.0314,133.725,133.7346,51374.0
2017-09-13 11:10:00,139.64,139.68,139.54,139.66,85976.0,133.725,133.7633,133.6292,133.7442,85976.0
2017-09-13 11:15:00,139.69,139.93,139.54,139.85,43221.0,133.7729,134.0027,133.6292,133.9261,43221.0
2017-09-13 11:20:00,139.88,139.91,139.81,139.83,13914.0,133.9548,133.9836,133.8878,133.907,13914.0
2017-09-13 11:25:00,139.83,139.9,139.67,139.67,35341.0,133.907,133.974,133.7537,133.7537,35341.0
2017-09-13 11:30:00,139.68,140.0,139.67,139.97,28522.0,133.7633,134.0698,133.7537,134.041,28522.0
2017-09-13 11:35:00,139.96,140.01,139.67,139.9,27966.0,134.0314,134.0793,133.7537,133.974,27966.0
2017-09-13 11:40:00,139.91,140.0,139.77,139.98,27324.0,133.9836,134.0698,133.8495,134.0506,27324.0
2017-09-13 11:45:00,139.95,140.16,139.94,140.1,20172.0,134.0219,134.223,134.0123,134.1655,20172.0
2017-09-13 11:50:00,140.12,140.21,140.07,140.19,27264.0,134.1847,134.2709,134.1368,134.2517,27264.0
2017-09-13 11:55:00,140.25,140.34,140.21,140.23,27898.0,134.3092,134.3954,134.2709,134.29,27898.0
2017-09-13 12:00:00,140.2,140.38,140.18,140.24,15802.0,134.2613,134.4337,134.2421,134.2996,15802.0
2017-09-13 12:05:00,140.23,140.35,140.22,140.28,8410.0,134.29,134.4049,134.2804,134.3379,8410.0
2017-09-13 12:10:00,140.28,140.32,140.24,140.24,11576.0,134.3379,134.3762,134.2996,134.2996,11576.0
2017-09-13 12:15:00,140.24,140.29,140.21,140.29,10060.0,134.2996,134.3475,134.2709,134.3475,10060.0
2017-09-13 12:20:00,140.31,140.39,140.27,140.38,13352.0,134.3666,134.4432,134.3283,134.4337,13352.0
2017-09-13 12:25:00,140.4,140.49,140.38,140.41,25674.0,134.4528,134.539,134.4337,134.4624,25674.0
2017-09-13 12:30:00,140.42,140.48,140.4,140.44,12106.0,134.472,134.5294,134.4528,134.4911,12106.0
2017-09-13 12:35:00,140.43,140.44,140.27,140.27,23057.0,134.4815,134.4911,134.3283,134.3283,23057.0
2017-09-13 12:40:00,140.3,140.43,140.26,140.36,10683.0,134.357,134.4815,134.3187,134.4145,10683.0
2017-09-13 12:45:00,140.36,140.38,140.3,140.34,13400.0,134.4145,134.4337,134.357,134.3954,13400.0
2017-09-13 12:50:00,140.33,140.37,140.29,140.29,13554.0,134.3858,134.4241,134.3475,134.3475,13554.0
2017-09-13 12:55:00,140.29,140.31,140.22,140.22,14309.0,134.3475,134.3666,134.2804,134.2804,14309.0
2017-09-13 13:00:00,140.21,140.36,140.21,140.36,16970.0,134.2709,134.4145,134.2709,134.4145,16970.0
2017-09-13 13:05:00,140.38,140.42,140.31,140.39,14735.0,134.4337,134.472,134.3666,134.4432,14735.0
2017-09-13 13:10:00,140.37,140.49,140.37,140.46,16646.0,134.4241,134.539,134.4241,134.5103,16646.0
2017-09-13 13:15:00,140.48,140.66,140.44,140.65,18636.0,134.5294,134.7018,134.4911,134.6922,18636.0
2017-09-13 13:20:00,140.62,140.67,140.62,140.62,13945.0,134.6635,134.7114,134.6635,134.6635,13945.0
2017-09-13 13:25:00,140.64,140.68,140.53,140.58,23473.0,134.6826,134.721,134.5773,134.6252,23473.0
2017-09-13 13:30:00,140.57,140.64,140.56,140.56,9583.0,134.6156,134.6826,134.606,134.606,9583.0
2017-09-13 13:35:00,140.58,140.58,140.49,140.51,15930.0,134.6252,134.6252,134.539,134.5582,15930.0
2017-09-13 13:40:00,140.51,140.52,140.48,140.5,7345.0,134.5582,134.5677,134.5294,134.5486,7345.0
2017-09-13 13:45:00,140.5,140.58,140.49,140.58,7668.0,134.5486,134.6252,134.539,134.6252,7668.0
2017-09-13 13:50:00,140.58,140.63,140.55,140.62,7027.0,134.6252,134.6731,134.5965,134.6635,7027.0
2017-09-13 13:55:00,140.62,140.62,140.56,140.56,5320.0,134.6635,134.6635,134.606,134.606,5320.0
2017-09-13 14:00:00,140.55,140.59,140.5,140.5,11709.0,134.5965,134.6348,134.5486,134.5486,11709.0
2017-09-13 14:05:00,140.5,140.54,140.45,140.48,11286.0,134.5486,134.5869,134.5007,134.5294,11286.0
2017-09-13 14:10:00,140.5,140.58,140.47,140.53,14428.0,134.5486,134.6252,134.5198,134.5773,14428.0
2017-09-13 14:15:00,140.53,140.55,140.49,140.49,17178.0,134.5773,134.5965,134.539,134.539,17178.0
2017-09-13 14:20:00,140.51,140.57,140.4,140.43,14167.0,134.5582,134.6156,134.4528,134.4815,14167.0
2017-09-13 14:25:00,140.44,140.52,140.41,140.41,15166.0,134.4911,134.5677,134.4624,134.4624,15166.0
2017-09-13 14:30:00,140.42,140.49,140.4,140.49,19360.0,134.472,134.539,134.4528,134.539,19360.0
2017-09-13 14:35:00,140.49,140.5,140.32,140.32,24487.0,134.539,134.5486,134.3762,134.3762,24487.0
2017-09-13 14:40:00,140.34,140.35,140.23,140.25,39125.0,134.3954,134.4049,134.29,134.3092,39125.0
2017-09-13 14:45:00,140.25,140.37,140.25,140.34,18543.0,134.3092,134.4241,134.3092,134.3954,18543.0
2017-09-13 14:50:00,140.35,140.39,140.3,140.3,10000.0,134.4049,134.4432,134.357,134.357,10000.0
2017-09-13 14:55:00,140.31,140.32,140.23,140.25,17906.0,134.3666,134.3762,134.29,134.3092,17906.0
2017-09-13 15:00:00,140.25,140.29,140.2,140.27,23798.0,134.3092,134.3475,134.2613,134.3283,23798.0
2017-09-13 15:05:00,140.28,140.34,140.26,140.29,45566.0,134.3379,134.3954,134.3187,134.3475,45566.0
2017-09-13 15:10:00,140.29,140.46,140.28,140.45,27166.0,134.3475,134.5103,134.3379,134.5007,27166.0
2017-09-13 15:15:00,140.45,140.57,140.39,140.56,34291.0,134.5007,134.6156,134.4432,134.606,34291.0
2017-09-13 15:20:00,140.55,140.57,140.43,140.44,42731.0,134.5965,134.6156,134.4815,134.4911,42731.0
2017-09-13 15:25:00,140.43,140.44,140.29,140.33,22156.0,134.4815,134.4911,134.3475,134.3858,22156.0
2017-09-13 15:30:00,140.34,140.37,140.27,140.28,53553.0,134.3954,134.4241,134.3283,134.3379,53553.0
2017-09-13 15:35:00,140.28,140.29,140.18,140.21,57728.0,134.3379,134.3475,134.2421,134.2709,57728.0
2017-09-13 15:40:00,140.21,140.21,140.06,140.06,48904.0,134.2709,134.2709,134.1272,134.1272,48904.0
2017-09-13 15:45:00,140.06,140.07,139.98,140.01,97998.0,134.1272,134.1368,134.0506,134.0793,97998.0
2017-09-13 15:50:00,140.02,140.15,140.01,140.12,66369.0,134.0889,134.2134,134.0793,134.1847,66369.0
2017-09-13 15:55:00,140.11,140.15,140.02,140.1,132202.0,134.1751,134.2134,134.0889,134.1655,132202.0
2017-09-14 09:30:00,139.5,139.7,139.39,139.55,78482.0,133.5909,133.7825,133.4856,133.6388,78482.0
2017-09-14 09:35:00,139.58,139.7,139.37,139.42,32892.0,133.6675,133.7825,133.4664,133.5143,32892.0
2017-09-14 09:40:00,139.45,139.7,139.37,139.57,50409.0,133.5431,133.7825,133.4664,133.658,50409.0
2017-09-14 09:45:00,139.59,139.85,139.5,139.81,44086.0,133.6771,133.9261,133.5909,133.8878,44086.0
2017-09-14 09:50:00,139.81,140.15,139.8,140.14,57512.0,133.8878,134.2134,133.8782,134.2038,57512.0
2017-09-14 09:55:00,140.15,140.15,139.93,140.0,40695.0,134.2134,134.2134,134.0027,134.0698,40695.0
2017-09-14 10:00:00,140.0,140.31,139.9,140.3,54618.0,134.0698,134.3666,133.974,134.357,54618.0
2017-09-14 10:05:00,140.29,140.43,140.26,140.38,43546.0,134.3475,134.4815,134.3187,134.4337,43546.0
2017-09-14 10:10:00,140.4,140.5,140.32,140.49,23697.0,134.4528,134.5486,134.3762,134.539,23697.0
2017-09-14 10:15:00,140.49,140.49,140.34,140.43,32237.0,134.539,134.539,134.3954,134.4815,32237.0
2017-09-14 10:20:00,140.44,140.68,140.39,140.63,41377.0,134.4911,134.721,134.4432,134.6731,41377.0
2017-09-14 10:25:00,140.65,140.75,140.6,140.75,40898.0,134.6922,134.788,134.6443,134.788,40898.0
2017-09-14 10:30:00,140.75,140.93,140.74,140.92,28355.0,134.788,134.9604,134.7784,134.9508,28355.0
2017-09-14 10:35:00,140.93,140.94,140.89,140.91,30995.0,134.9604,134.9699,134.9221,134.9412,30995.0
2017-09-14 10:40:00,140.91,141.02,140.83,141.01,106722.0,134.9412,135.0465,134.8646,135.037,106722.0
2017-09-14 10:45:00,141.0,141.0,140.9,140.91,27236.0,135.0274,135.0274,134.9316,134.9412,27236.0
2017-09-14 10:50:00,140.91,140.96,140.9,140.95,48859.0,134.9412,134.9891,134.9316,134.9795,48859.0
2017-09-14 10:55:00,140.94,140.95,140.89,140.92,44516.0,134.9699,134.9795,134.9221,134.9508,44516.0
2017-09-14 11:00:00,140.93,141.0,140.9,140.96,26319.0,134.9604,135.0274,134.9316,134.9891,26319.0
2017-09-14 11:05:00,140.97,141.0,140.94,140.94,14141.0,134.9987,135.0274,134.9699,134.9699,14141.0
2017-09-14 11:10:00,140.94,141.05,140.94,141.05,17592.0,134.9699,135.0753,134.9699,135.0753,17592.0
2017-09-14 11:15:00,141.05,141.09,140.95,140.95,22614.0,135.0753,135.1136,134.9795,134.9795,22614.0
2017-09-14 11:20:00,140.97,140.99,140.9,140.95,21608.0,134.9987,135.0178,134.9316,134.9795,21608.0
2017-09-14 11:25:00,140.96,140.96,140.9,140.93,22708.0,134.9891,134.9891,134.9316,134.9604,22708.0
2017-09-14 11:30:00,140.93,140.97,140.9,140.91,26936.0,134.9604,134.9987,134.9316,134.9412,26936.0
2017-09-14 11:35:00,140.91,140.97,140.9,140.96,21285.0,134.9412,134.9987,134.9316,134.9891,21285.0
2017-09-14 11:40:00,140.96,140.99,140.93,140.98,18583.0,134.9891,135.0178,134.9604,135.0082,18583.0
2017-09-14 11:45:00,140.98,140.98,140.9,140.9,35870.0,135.0082,135.0082,134.9316,134.9316,35870.0
2017-09-14 11:50:00,140.91,140.93,140.89,140.9,48642.0,134.9412,134.9604,134.9221,134.9316,48642.0
2017-09-14 11:55:00,140.91,140.91,140.6,140.63,63583.0,134.9412,134.9412,134.6443,134.6731,63583.0
2017-09-14 12:00:00,140.63,140.68,140.6,140.65,32997.0,134.6731,134.721,134.6443,134.6922,32997.0
2017-09-14 12:05:00,140.64,140.64,140.6,140.63,18403.0,134.6826,134.6826,134.6443,134.6731,18403.0
2017-09-14 12:10:00,140.63,140.65,140.57,140.63,39215.0,134.6731,134.6922,134.6156,134.6731,39215.0
2017-09-14 12:15:00,140.62,140.76,140.62,140.75,13775.0,134.6635,134.7976,134.6635,134.788,13775.0
2017-09-14 12:20:00,140.74,140.75,140.65,140.68,11395.0,134.7784,134.788,134.6922,134.721,11395.0
2017-09-14 12:25:00,140.68,140.74,140.63,140.69,13557.0,134.721,134.7784,134.6731,134.7305,13557.0
2017-09-14 12:30:00,140.69,140.76,140.65,140.72,17287.0,134.7305,134.7976,134.6922,134.7593,17287.0
2017-09-14 12:35:00,140.72,140.72,140.62,140.62,10900.0,134.7593,134.7593,134.6635,134.6635,10900.0
2017-09-14 12:40:00,140.62,140.66,140.6,140.62,20564.0,134.6635,134.7018,134.6443,134.6635,20564.0
2017-09-14 12:45:00,140.61,140.71,140.61,140.69,10732.0,134.6539,134.7497,134.6539,134.7305,10732.0
2017-09-14 12:50:00,140.7,140.74,140.7,140.72,15847.0,134.7401,134.7784,134.7401,134.7593,15847.0
2017-09-14 12:55:00,140.73,140.76,140.6,140.63,14458.0,134.7688,134.7976,134.6443,134.6731,14458.0
2017-09-14 13:00:00,140.62,140.68,140.6,140.64,19024.0,134.6635,134.721,134.6443,134.6826,19024.0
2017-09-14 13:05:00,140.64,140.67,140.64,140.64,11057.0,134.6826,134.7114,134.6826,134.6826,11057.0
2017-09-14 13:10:00,140.64,140.71,140.62,140.69,24202.0,134.6826,134.7497,134.6635,134.7305,24202.0
2017-09-14 13:15:00,140.69,140.71,140.6,140.61,25329.0,134.7305,134.7497,134.6443,134.6539,25329.0
2017-09-14 13:20:00,140.61,140.62,140.58,140.6,41691.0,134.6539,134.6635,134.6252,134.6443,41691.0
2017-09-14 13:25:00,140.6,140.64,140.6,140.61,21730.0,134.6443,134.6826,134.6443,134.6539,21730.0
2017-09-14 13:30:00,140.62,140.65,140.58,140.64,21895.0,134.6635,134.6922,134.6252,134.6826,21895.0
2017-09-14 13:35:00,140.64,140.68,140.63,140.68,19967.0,134.6826,134.721,134.6731,134.721,19967.0
2017-09-14 13:40:00,140.68,140.78,140.68,140.69,20331.0,134.721,134.8167,134.721,134.7305,20331.0
2017-09-14 13:45:00,140.68,140.85,140.67,140.85,13050.0,134.721,134.8837,134.7114,134.8837,13050.0
2017-09-14 13:50:00,140.85,140.91,140.8,140.81,16768.0,134.8837,134.9412,134.8359,134.8454,16768.0
2017-09-14 13:55:00,140.83,140.86,140.79,140.81,14903.0,134.8646,134.8933,134.8263,134.8454,14903.0
2017-09-14 14:00:00,140.8,140.95,140.8,140.89,19296.0,134.8359,134.9795,134.8359,134.9221,19296.0
2017-09-14 14:05:00,140.89,140.98,140.88,140.89,16282.0,134.9221,135.0082,134.9125,134.9221,16282.0
2017-09-14 14:10:00,140.87,140.95,140.86,140.93,12934.0,134.9029,134.9795,134.8933,134.9604,12934.0
2017-09-14 14:15:00,140.93,141.0,140.92,140.98,11474.0,134.9604,135.0274,134.9508,135.0082,11474.0
2017-09-14 14:20:00,140.98,141.45,140.94,141.05,587503.0,135.0082,135.4583,134.9699,135.0753,587503.0
2017-09-14 14:25:00,141.07,141.14,141.02,141.12,20874.0,135.0944,135.1615,135.0465,135.1423,20874.0
2017-09-14 14:30:00,141.13,141.39,141.11,141.35,37738.0,135.1519,135.4009,135.1327,135.3626,37738.0
2017-09-14 14:35:00,141.35,141.44,141.26,141.36,23918.0,135.3626,135.4488,135.2764,135.3721,23918.0
2017-09-14 14:40:00,141.36,141.46,141.33,141.43,29292.0,135.3721,135.4679,135.3434,135.4392,29292.0
2017-09-14 14:45:00,141.43,141.62,141.41,141.62,32465.0,135.4392,135.6211,135.42,135.6211,32465.0
2017-09-14 14:50:00,141.62,141.65,141.55,141.55,44487.0,135.6211,135.6499,135.5541,135.5541,44487.0
2017-09-14 14:55:00,141.51,141.65,141.5,141.55,53811.0,135.5158,135.6499,135.5062,135.5541,53811.0
2017-09-14 15:00:00,141.58,141.64,141.49,141.64,44882.0,135.5828,135.6403,135.4966,135.6403,44882.0
2017-09-14 15:05:00,141.64,141.7,141.56,141.62,36905.0,135.6403,135.6977,135.5637,135.6211,36905.0
2017-09-14 15:10:00,141.62,141.75,141.55,141.69,66471.0,135.6211,135.7456,135.5541,135.6882,66471.0
2017-09-14 15:15:00,141.69,141.8,141.65,141.72,58887.0,135.6882,135.7935,135.6499,135.7169,58887.0
2017-09-14 15:20:00,141.72,141.75,141.61,141.69,62344.0,135.7169,135.7456,135.6116,135.6882,62344.0
2017-09-14 15:25:00,141.7,141.76,141.36,141.4,60394.0,135.6977,135.7552,135.3721,135.4105,60394.0
2017-09-14 15:30:00,141.42,141.45,141.24,141.43,92267.0,135.4296,135.4583,135.2572,135.4392,92267.0
2017-09-14 15:35:00,141.43,141.53,141.35,141.5,53684.0,135.4392,135.5349,135.3626,135.5062,53684.0
2017-09-14 15:40:00,141.5,141.55,141.48,141.5,85890.0,135.5062,135.5541,135.4871,135.5062,85890.0
2017-09-14 15:45:00,141.5,141.54,141.47,141.49,62069.0,135.5062,135.5445,135.4775,135.4966,62069.0
2017-09-14 15:50:00,141.5,141.57,141.48,141.49,79917.0,135.5062,135.5733,135.4871,135.4966,79917.0
2017-09-14 15:55:00,141.5,141.58,141.43,141.51,189290.0,135.5062,135.5828,135.4392,135.5158,189290.0
2017-09-15 09:30:00,142.32,142.69,141.59,142.0,843079.0,136.2915,136.6458,135.5924,135.985,843079.0
2017-09-15 09:35:00,141.99,142.05,141.1,141.1,78121.0,135.9755,136.0329,135.1232,135.1232,78121.0
2017-09-15 09:40:00,141.13,141.14,140.54,140.63,84257.0,135.1519,135.1615,134.5869,134.6731,84257.0
2017-09-15 09:45:00,140.61,140.85,140.6,140.71,99131.0,134.6539,134.8837,134.6443,134.7497,99131.0
2017-09-15 09:50:00,140.74,140.77,140.46,140.62,95923.0,134.7784,134.8071,134.5103,134.6635,95923.0
2017-09-15 09:55:00,140.63,140.65,140.25,140.43,102271.0,134.6731,134.6922,134.3092,134.4815,102271.0
2017-09-15 10:00:00,140.43,140.55,140.34,140.52,62371.0,134.4815,134.5965,134.3954,134.5677,62371.0
2017-09-15 10:05:00,140.52,140.74,140.16,140.33,189390.0,134.5677,134.7784,134.223,134.3858,189390.0
2017-09-15 10:10:00,140.32,140.32,139.81,139.94,63417.0,134.3762,134.3762,133.8878,134.0123,63417.0
2017-09-15 10:15:00,139.98,140.4,139.98,140.39,32246.0,134.0506,134.4528,134.0506,134.4432,32246.0
2017-09-15 10:20:00,140.42,140.55,140.22,140.22,43622.0,134.472,134.5965,134.2804,134.2804,43622.0
2017-09-15 10:25:00,140.22,140.26,140.06,140.12,59717.0,134.2804,134.3187,134.1272,134.1847,59717.0
2017-09-15 10:30:00,140.08,140.21,140.04,140.14,53921.0,134.1464,134.2709,134.1081,134.2038,53921.0
2017-09-15 10:35:00,140.15,140.41,140.07,140.4,65369.0,134.2134,134.4624,134.1368,134.4528,65369.0
2017-09-15 10:40:00,140.4,140.57,140.33,140.44,34772.0,134.4528,134.6156,134.3858,134.4911,34772.0
2017-09-15 10:45:00,140.44,140.6,140.41,140.54,16491.0,134.4911,134.6443,134.4624,134.5869,16491.0
2017-09-15 10:50:00,140.54,140.97,140.54,140.93,44516.0,134.5869,134.9987,134.5869,134.9604,44516.0
2017-09-15 10:55:00,140.9,140.99,140.73,140.86,51825.0,134.9316,135.0178,134.7688,134.8933,51825.0
2017-09-15 11:00:00,140.83,140.9,140.82,140.84,35626.0,134.8646,134.9316,134.855,134.8742,35626.0
2017-09-15 11:05:00,140.86,141.06,140.86,140.96,40091.0,134.8933,135.0849,134.8933,134.9891,40091.0
2017-09-15 11:10:00,140.94,141.04,140.89,141.01,22859.0,134.9699,135.0657,134.9221,135.037,22859.0
2017-09-15 11:15:00,141.04,141.05,140.97,141.05,24489.0,135.0657,135.0753,134.9987,135.0753,24489.0
2017-09-15 11:20:00,141.05,141.09,140.98,141.07,16571.0,135.0753,135.1136,135.0082,135.0944,16571.0
2017-09-15 11:25:00,141.06,141.13,141.06,141.1,18354.0,135.0849,135.1519,135.0849,135.1232,18354.0
2017-09-15 11:30:00,141.08,141.11,141.02,141.03,20538.0,135.104,135.1327,135.0465,135.0561,20538.0
2017-09-15 11:35:00,141.03,141.05,140.94,140.96,115573.0,135.0561,135.0753,134.9699,134.9891,115573.0
2017-09-15 11:40:00,140.96,141.04,140.9,141.03,40573.0,134.9891,135.0657,134.9316,135.0561,40573.0
2017-09-15 11:45:00,141.04,141.2,140.99,141.19,12955.0,135.0657,135.2189,135.0178,135.2093,12955.0
2017-09-15 11:50:00,141.19,141.29,141.02,141.29,23157.0,135.2093,135.3051,135.0465,135.3051,23157.0
2017-09-15 11:55:00,141.27,141.36,141.24,141.27,6337.0,135.286,135.3721,135.2572,135.286,6337.0
2017-09-15 12:00:00,141.28,141.32,141.27,141.3,12840.0,135.2955,135.3338,135.286,135.3147,12840.0
2017-09-15 12:05:00,141.3,141.44,141.16,141.41,54975.0,135.3147,135.4488,135.1806,135.42,54975.0
2017-09-15 12:10:00,141.41,141.55,141.38,141.5,25549.0,135.42,135.5541,135.3913,135.5062,25549.0
2017-09-15 12:15:00,141.49,141.54,141.4,141.42,20182.0,135.4966,135.5445,135.4105,135.4296,20182.0
2017-09-15 12:20:00,141.42,141.5,141.37,141.47,28175.0,135.4296,135.5062,135.3817,135.4775,28175.0
2017-09-15 12:25:00,141.5,141.54,141.48,141.49,17171.0,135.5062,135.5445,135.4871,135.4966,17171.0
2017-09-15 12:30:00,141.48,141.52,141.38,141.48,40819.0,135.4871,135.5254,135.3913,135.4871,40819.0
2017-09-15 12:35:00,141.5,141.52,141.16,141.16,67880.0,135.5062,135.5254,135.1806,135.1806,67880.0
2017-09-15 12:40:00,141.15,141.15,140.95,141.04,29973.0,135.171,135.171,134.9795,135.0657,29973.0
2017-09-15 12:45:00,141.06,141.06,140.89,140.89,11340.0,135.0849,135.0849,134.9221,134.9221,11340.0
2017-09-15 12:50:00,140.91,140.95,140.87,140.9,15013.0,134.9412,134.9795,134.9029,134.9316,15013.0
2017-09-15 12:55:00,140.91,140.96,140.86,140.94,14944.0,134.9412,134.9891,134.8933,134.9699,14944.0
2017-09-15 13:00:00,140.95,141.03,140.9,140.92,47072.0,134.9795,135.0561,134.9316,134.9508,47072.0
2017-09-15 13:05:00,140.92,141.03,140.83,141.03,57427.0,134.9508,135.0561,134.8646,135.0561,57427.0
2017-09-15 13:10:00,141.01,141.05,140.85,140.86,44867.0,135.037,135.0753,134.8837,134.8933,44867.0
2017-09-15 13:15:00,140.85,140.98,140.83,140.98,21087.0,134.8837,135.0082,134.8646,135.0082,21087.0
2017-09-15 13:20:00,140.98,141.02,140.91,141.0,72152.0,135.0082,135.0465,134.9412,135.0274,72152.0
2017-09-15 13:25:00,141.0,141.05,140.9,140.94,36687.0,135.0274,135.0753,134.9316,134.9699,36687.0
2017-09-15 13:30:00,140.92,140.99,140.87,140.92,29988.0,134.9508,135.0178,134.9029,134.9508,29988.0
2017-09-15 13:35:00,140.92,140.94,140.84,140.88,11055.0,134.9508,134.9699,134.8742,134.9125,11055.0
2017-09-15 13:40:00,140.89,141.03,140.89,140.98,36194.0,134.9221,135.0561,134.9221,135.0082,36194.0
2017-09-15 13:45:00,140.97,141.08,140.97,141.06,38330.0,134.9987,135.104,134.9987,135.0849,38330.0
2017-09-15 13:50:00,141.06,141.13,140.94,140.97,107382.0,135.0849,135.1519,134.9699,134.9987,107382.0
2017-09-15 13:55:00,140.97,141.14,140.97,141.14,39889.0,134.9987,135.1615,134.9987,135.1615,39889.0
2017-09-15 14:00:00,141.14,141.27,141.13,141.24,38884.0,135.1615,135.286,135.1519,135.2572,38884.0
2017-09-15 14:05:00,141.25,141.36,141.23,141.33,41415.0,135.2668,135.3721,135.2477,135.3434,41415.0
2017-09-15 14:10:00,141.34,141.41,141.22,141.34,67797.0,135.353,135.42,135.2381,135.353,67797.0
2017-09-15 14:15:00,141.31,141.37,141.15,141.25,49072.0,135.3243,135.3817,135.171,135.2668,49072.0
2017-09-15 14:20:00,141.23,141.34,141.14,141.17,101128.0,135.2477,135.353,135.1615,135.1902,101128.0
2017-09-15 14:25:00,141.18,141.25,141.16,141.25,16202.0,135.1998,135.2668,135.1806,135.2668,16202.0
2017-09-15 14:30:00,141.26,141.27,141.16,141.23,17798.0,135.2764,135.286,135.1806,135.2477,17798.0
2017-09-15 14:35:00,141.23,141.25,141.16,141.16,12391.0,135.2477,135.2668,135.1806,135.1806,12391.0
2017-09-15 14:40:00,141.16,141.24,141.13,141.2,19403.0,135.1806,135.2572,135.1519,135.2189,19403.0
2017-09-15 14:45:00,141.21,141.24,141.17,141.23,10467.0,135.2285,135.2572,135.1902,135.2477,10467.0
2017-09-15 14:50:00,141.21,141.22,141.13,141.16,16890.0,135.2285,135.2381,135.1519,135.1806,16890.0
2017-09-15 14:55:00,141.17,141.18,141.12,141.17,8886.0,135.1902,135.1998,135.1423,135.1902,8886.0
2017-09-15 15:00:00,141.18,141.21,141.16,141.19,12676.0,135.1998,135.2285,135.1806,135.2093,12676.0
2017-09-15 15:05:00,141.18,141.21,141.18,141.21,13411.0,135.1998,135.2285,135.1998,135.2285,13411.0
2017-09-15 15:10:00,141.2,141.25,141.19,141.23,51276.0,135.2189,135.2668,135.2093,135.2477,51276.0
2017-09-15 15:15:00,141.24,141.3,141.23,141.28,51663.0,135.2572,135.3147,135.2477,135.2955,51663.0
2017-09-15 15:20:00,141.28,141.4,141.28,141.37,27478.0,135.2955,135.4105,135.2955,135.3817,27478.0
2017-09-15 15:25:00,141.38,141.43,141.31,141.38,42173.0,135.3913,135.4392,135.3243,135.3913,42173.0
2017-09-15 15:30:00,141.38,141.57,141.36,141.54,43578.0,135.3913,135.5733,135.3721,135.5445,43578.0
2017-09-15 15:35:00,141.55,141.55,141.42,141.46,37724.0,135.5541,135.5541,135.4296,135.4679,37724.0
2017-09-15 15:40:00,141.46,141.51,141.39,141.5,73576.0,135.4679,135.5158,135.4009,135.5062,73576.0
2017-09-15 15:45:00,141.51,141.51,141.4,141.43,87187.0,135.5158,135.5158,135.4105,135.4392,87187.0
2017-09-15 15:50:00,141.45,141.55,141.37,141.55,146908.0,135.4583,135.5541,135.3817,135.5541,146908.0
2017-09-15 15:55:00,141.56,141.7,141.51,141.58,296352.0,135.5637,135.6977,135.5158,135.5828,296352.0
2017-09-18 09:30:00,141.66,141.69,141.01,141.27,92779.0,135.6594,135.6882,135.037,135.286,92779.0
2017-09-18 09:35:00,141.2,141.58,141.17,141.41,66494.0,135.2189,135.5828,135.1902,135.42,66494.0
2017-09-18 09:40:00,141.47,141.53,141.19,141.5,79813.0,135.4775,135.5349,135.2093,135.5062,79813.0
2017-09-18 09:45:00,141.47,141.47,141.24,141.33,26291.0,135.4775,135.4775,135.2572,135.3434,26291.0
2017-09-18 09:50:00,141.36,141.45,140.69,140.74,105923.0,135.3721,135.4583,134.7305,134.7784,105923.0
2017-09-18 09:55:00,140.76,141.07,140.51,141.01,109359.0,134.7976,135.0944,134.5582,135.037,109359.0
2017-09-18 10:00:00,141.0,141.0,140.55,140.82,125969.0,135.0274,135.0274,134.5965,134.855,125969.0
2017-09-18 10:05:00,140.8,140.96,140.74,140.92,50813.0,134.8359,134.9891,134.7784,134.9508,50813.0
2017-09-18 10:10:00,140.87,141.02,140.84,140.87,25808.0,134.9029,135.0465,134.8742,134.9029,25808.0
2017-09-18 10:15:00,140.87,141.04,140.72,140.73,30950.0,134.9029,135.0657,134.7593,134.7688,30950.0
2017-09-18 10:20:00,140.76,141.05,140.61,141.05,44009.0,134.7976,135.0753,134.6539,135.0753,44009.0
2017-09-18 10:25:00,141.05,141.14,141.01,141.06,26322.0,135.0753,135.1615,135.037,135.0849,26322.0
2017-09-18 10:30:00,141.09,141.21,141.09,141.15,8632.0,135.1136,135.2285,135.1136,135.171,8632.0
2017-09-18 10:35:00,141.18,141.26,141.02,141.07,31527.0,135.1998,135.2764,135.0465,135.0944,31527.0
2017-09-18 10:40:00,141.07,141.16,141.01,141.16,9495.0,135.0944,135.1806,135.037,135.1806,9495.0
2017-09-18 10:45:00,141.18,141.22,141.07,141.11,25542.0,135.1998,135.2381,135.0944,135.1327,25542.0
2017-09-18 10:50:00,141.12,141.2,141.08,141.18,21847.0,135.1423,135.2189,135.104,135.1998,21847.0
2017-09-18 10:55:00,141.19,141.23,141.17,141.2,15646.0,135.2093,135.2477,135.1902,135.2189,15646.0
2017-09-18 11:00:00,141.2,141.25,141.14,141.23,17454.0,135.2189,135.2668,135.1615,135.2477,17454.0
2017-09-18 11:05:00,141.22,141.24,141.16,141.21,12282.0,135.2381,135.2572,135.1806,135.2285,12282.0
2017-09-18 11:10:00,141.22,141.3,141.22,141.3,34910.0,135.2381,135.3147,135.2381,135.3147,34910.0
2017-09-18 11:15:00,141.3,141.34,141.2,141.24,25035.0,135.3147,135.353,135.2189,135.2572,25035.0
2017-09-18 11:20:00,141.23,141.26,141.17,141.24,18936.0,135.2477,135.2764,135.1902,135.2572,18936.0
2017-09-18 11:25:00,141.22,141.25,141.11,141.22,45410.0,135.2381,135.2668,135.1327,135.2381,45410.0
2017-09-18 11:30:00,141.22,141.27,141.14,141.27,19529.0,135.2381,135.286,135.1615,135.286,19529.0
2017-09-18 11:35:00,141.27,141.27,141.17,141.22,7750.0,135.286,135.286,135.1902,135.2381,7750.0
2017-09-18 11:40:00,141.23,141.26,141.2,141.22,14774.0,135.2477,135.2764,135.2189,135.2381,14774.0
2017-09-18 11:45:00,141.22,141.41,141.21,141.31,9868.0,135.2381,135.42,135.2285,135.3243,9868.0
2017-09-18 11:50:00,141.29,141.34,141.29,141.34,6472.0,135.3051,135.353,135.3051,135.353,6472.0
2017-09-18 11:55:00,141.32,141.38,141.3,141.33,10233.0,135.3338,135.3913,135.3147,135.3434,10233.0
2017-09-18 12:00:00,141.34,141.38,141.31,141.38,6013.0,135.353,135.3913,135.3243,135.3913,6013.0
2017-09-18 12:05:00,141.39,141.39,141.31,141.35,10756.0,135.4009,135.4009,135.3243,135.3626,10756.0
2017-09-18 12:10:00,141.35,141.46,141.35,141.4,10427.0,135.3626,135.4679,135.3626,135.4105,10427.0
2017-09-18 12:15:00,141.4,141.42,141.31,141.38,10060.0,135.4105,135.4296,135.3243,135.3913,10060.0
2017-09-18 12:20:00,141.38,141.39,141.36,141.39,7579.0,135.3913,135.4009,135.3721,135.4009,7579.0
2017-09-18 12:25:00,141.39,141.41,141.36,141.36,12379.0,135.4009,135.42,135.3721,135.3721,12379.0
2017-09-18 12:30:00,141.37,141.39,141.23,141.27,31498.0,135.3817,135.4009,135.2477,135.286,31498.0
2017-09-18 12:35:00,141.28,141.36,141.27,141.34,11972.0,135.2955,135.3721,135.286,135.353,11972.0
2017-09-18 12:40:00,141.33,141.4,141.32,141.39,8804.0,135.3434,135.4105,135.3338,135.4009,8804.0
2017-09-18 12:45:00,141.39,141.41,141.29,141.36,12775.0,135.4009,135.42,135.3051,135.3721,12775.0
2017-09-18 12:50:00,141.36,141.36,141.32,141.36,8463.0,135.3721,135.3721,135.3338,135.3721,8463.0
2017-09-18 12:55:00,141.35,141.46,141.35,141.46,7823.0,135.3626,135.4679,135.3626,135.4679,7823.0
2017-09-18 13:00:00,141.47,141.47,141.38,141.39,4624.0,135.4775,135.4775,135.3913,135.4009,4624.0
2017-09-18 13:05:00,141.39,141.41,141.35,141.37,4159.0,135.4009,135.42,135.3626,135.3817,4159.0
2017-09-18 13:10:00,141.37,141.39,141.36,141.38,7981.0,135.3817,135.4009,135.3721,135.3913,7981.0
2017-09-18 13:15:00,141.39,141.42,141.33,141.41,11847.0,135.4009,135.4296,135.3434,135.42,11847.0
2017-09-18 13:20:00,141.42,141.47,141.4,141.46,13220.0,135.4296,135.4775,135.4105,135.4679,13220.0
2017-09-18 13:25:00,141.46,141.48,141.42,141.44,8654.0,135.4679,135.4871,135.4296,135.4488,8654.0
2017-09-18 13:30:00,141.43,141.45,141.41,141.43,6307.0,135.4392,135.4583,135.42,135.4392,6307.0
2017-09-18 13:35:00,141.44,141.47,141.42,141.44,10500.0,135.4488,135.4775,135.4296,135.4488,10500.0
2017-09-18 13:40:00,141.44,141.44,141.33,141.34,37343.0,135.4488,135.4488,135.3434,135.353,37343.0
2017-09-18 13:45:00,141.35,141.41,141.34,141.41,30475.0,135.3626,135.42,135.353,135.42,30475.0
2017-09-18 13:50:00,141.41,141.49,141.41,141.46,16029.0,135.42,135.4966,135.42,135.4679,16029.0
2017-09-18 13:55:00,141.45,141.46,141.42,141.44,13139.0,135.4583,135.4679,135.4296,135.4488,13139.0
2017-09-18 14:00:00,141.44,141.44,141.35,141.35,22467.0,135.4488,135.4488,135.3626,135.3626,22467.0
2017-09-18 14:05:00,141.36,141.4,141.33,141.34,16594.0,135.3721,135.4105,135.3434,135.353,16594.0
2017-09-18 14:10:00,141.32,141.35,141.21,141.26,13785.0,135.3338,135.3626,135.2285,135.2764,13785.0
2017-09-18 14:15:00,141.26,141.27,141.07,141.11,12593.0,135.2764,135.286,135.0944,135.1327,12593.0
2017-09-18 14:20:00,141.11,141.16,141.07,141.15,13182.0,135.1327,135.1806,135.0944,135.171,13182.0
2017-09-18 14:25:00,141.16,141.21,141.1,141.19,7799.0,135.1806,135.2285,135.1232,135.2093,7799.0
2017-09-18 14:30:00,141.2,141.23,141.15,141.15,10127.0,135.2189,135.2477,135.171,135.171,10127.0
2017-09-18 14:35:00,141.16,141.16,141.01,141.13,20772.0,135.1806,135.1806,135.037,135.1519,20772.0
2017-09-18 14:40:00,141.14,141.18,141.06,141.11,29227.0,135.1615,135.1998,135.0849,135.1327,29227.0
2017-09-18 14:45:00,141.11,141.2,141.08,141.16,18234.0,135.1327,135.2189,135.104,135.1806,18234.0
2017-09-18 14:50:00,141.18,141.19,141.11,141.15,7817.0,135.1998,135.2093,135.1327,135.171,7817.0
2017-09-18 14:55:00,141.16,141.21,141.14,141.18,21482.0,135.1806,135.2285,135.1615,135.1998,21482.0
2017-09-18 15:00:00,141.17,141.33,141.17,141.32,17302.0,135.1902,135.3434,135.1902,135.3338,17302.0
2017-09-18 15:05:00,141.34,141.43,141.22,141.29,17428.0,135.353,135.4392,135.2381,135.3051,17428.0
2017-09-18 15:10:00,141.27,141.29,141.17,141.23,9719.0,135.286,135.3051,135.1902,135.2477,9719.0
2017-09-18 15:15:00,141.22,141.26,141.2,141.23,13436.0,135.2381,135.2764,135.2189,135.2477,13436.0
2017-09-18 15:20:00,141.23,141.32,141.21,141.28,15015.0,135.2477,135.3338,135.2285,135.2955,15015.0
2017-09-18 15:25:00,141.28,141.35,141.27,141.3,16652.0,135.2955,135.3626,135.286,135.3147,16652.0
2017-09-18 15:30:00,141.3,141.41,141.28,141.39,21878.0,135.3147,135.42,135.2955,135.4009,21878.0
2017-09-18 15:35:00,141.39,141.45,141.38,141.44,32232.0,135.4009,135.4583,135.3913,135.4488,32232.0
2017-09-18 15:40:00,141.45,141.55,141.44,141.48,41593.0,135.4583,135.5541,135.4488,135.4871,41593.0
2017-09-18 15:45:00,141.46,141.51,141.44,141.5,33305.0,135.4679,135.5158,135.4488,135.5062,33305.0
2017-09-18 15:50:00,141.5,141.6,141.5,141.58,42811.0,135.5062,135.602,135.5062,135.5828,42811.0
2017-09-18 15:55:00,141.58,141.6,141.44,141.55,145070.0,135.5828,135.602,135.4488,135.5541,145070.0
2017-09-19 09:30:00,141.93,142.14,141.87,142.02,159271.0,135.918,136.1191,135.8605,136.0042,159271.0
2017-09-19 09:35:00,141.99,142.37,141.9,142.37,85146.0,135.9755,136.3394,135.8893,136.3394,85146.0
2017-09-19 09:40:00,142.37,142.96,142.34,142.96,77065.0,136.3394,136.9044,136.3106,136.9044,77065.0
2017-09-19 09:45:00,142.93,143.59,142.89,143.2,105508.0,136.8756,137.5077,136.8373,137.1342,105508.0
2017-09-19 09:50:00,143.22,143.24,142.66,142.77,59880.0,137.1534,137.1725,136.6171,136.7224,59880.0
2017-09-19 09:55:00,142.79,142.81,142.6,142.74,42016.0,136.7416,136.7607,136.5596,136.6937,42016.0
2017-09-19 10:00:00,142.76,142.88,142.65,142.75,35088.0,136.7128,136.8278,136.6075,136.7033,35088.0
2017-09-19 10:05:00,142.72,142.76,142.63,142.75,37681.0,136.6745,136.7128,136.5884,136.7033,37681.0
2017-09-19 10:10:00,142.75,143.04,142.72,142.99,89298.0,136.7033,136.981,136.6745,136.9331,89298.0
2017-09-19 10:15:00,142.95,143.0,142.61,142.61,64849.0,136.8948,136.9427,136.5692,136.5692,64849.0
2017-09-19 10:20:00,142.61,142.66,142.54,142.58,50668.0,136.5692,136.6171,136.5022,136.5405,50668.0
2017-09-19 10:25:00,142.6,142.62,142.4,142.58,33757.0,136.5596,136.5788,136.3681,136.5405,33757.0
2017-09-19 10:30:00,142.57,142.59,142.43,142.45,35407.0,136.5309,136.55,136.3968,136.416,35407.0
2017-09-19 10:35:00,142.43,142.56,142.39,142.55,25531.0,136.3968,136.5213,136.3585,136.5117,25531.0
2017-09-19 10:40:00,142.54,142.9,142.51,142.56,51493.0,136.5022,136.8469,136.4734,136.5213,51493.0
2017-09-19 10:45:00,142.59,143.0,142.57,142.92,45718.0,136.55,136.9427,136.5309,136.8661,45718.0
2017-09-19 10:50:00,142.94,142.97,142.75,142.85,24337.0,136.8852,136.9139,136.7033,136.799,24337.0
2017-09-19 10:55:00,142.82,143.02,142.82,142.96,58632.0,136.7703,136.9618,136.7703,136.9044,58632.0
2017-09-19 11:00:00,142.97,142.97,142.57,142.94,114957.0,136.9139,136.9139,136.5309,136.8852,114957.0
2017-09-19 11:05:00,142.9,143.02,142.7,142.91,40007.0,136.8469,136.9618,136.6554,136.8565,40007.0
2017-09-19 11:10:00,142.94,142.98,142.77,142.86,27414.0,136.8852,136.9235,136.7224,136.8086,27414.0
2017-09-19 11:15:00,142.85,143.01,142.85,142.99,19860.0,136.799,136.9523,136.799,136.9331,19860.0
2017-09-19 11:20:00,142.98,143.02,142.93,143.0,23823.0,136.9235,136.9618,136.8756,136.9427,23823.0
2017-09-19 11:25:00,143.0,143.07,142.96,142.99,19451.0,136.9427,137.0097,136.9044,136.9331,19451.0
2017-09-19 11:30:00,142.97,143.16,142.97,143.08,26482.0,136.9139,137.0959,136.9139,137.0193,26482.0
2017-09-19 11:35:00,143.11,143.11,142.95,142.95,16060.0,137.048,137.048,136.8948,136.8948,16060.0
2017-09-19 11:40:00,142.96,142.97,142.83,142.88,10302.0,136.9044,136.9139,136.7799,136.8278,10302.0
2017-09-19 11:45:00,142.88,142.97,142.88,142.95,8538.0,136.8278,136.9139,136.8278,136.8948,8538.0
2017-09-19 11:50:00,142.98,143.04,142.96,143.0,9143.0,136.9235,136.981,136.9044,136.9427,9143.0
2017-09-19 11:55:00,143.03,143.05,142.93,142.93,6629.0,136.9714,136.9906,136.8756,136.8756,6629.0
2017-09-19 12:00:00,142.93,143.18,142.93,143.13,18533.0,136.8756,137.1151,136.8756,137.0672,18533.0
2017-09-19 12:05:00,143.1,143.16,143.08,143.15,5283.0,137.0384,137.0959,137.0193,137.0863,5283.0
2017-09-19 12:10:00,143.15,143.18,143.14,143.17,9013.0,137.0863,137.1151,137.0767,137.1055,9013.0
2017-09-19 12:15:00,143.18,143.24,143.09,143.12,12295.0,137.1151,137.1725,137.0289,137.0576,12295.0
2017-09-19 12:20:00,143.11,143.13,143.07,143.08,10281.0,137.048,137.0672,137.0097,137.0193,10281.0
2017-09-19 12:25:00,143.08,143.09,142.97,142.97,26305.0,137.0193,137.0289,136.9139,136.9139,26305.0
2017-09-19 12:30:00,142.98,143.1,142.97,143.08,11789.0,136.9235,137.0384,136.9139,137.0193,11789.0
2017-09-19 12:35:00,143.09,143.14,143.03,143.04,14547.0,137.0289,137.0767,136.9714,136.981,14547.0
2017-09-19 12:40:00,143.05,143.13,143.03,143.13,13302.0,136.9906,137.0672,136.9714,137.0672,13302.0
2017-09-19 12:45:00,143.1,143.18,143.07,143.15,12854.0,137.0384,137.1151,137.0097,137.0863,12854.0
2017-09-19 12:50:00,143.15,143.18,143.1,143.16,9831.0,137.0863,137.1151,137.0384,137.0959,9831.0
2017-09-19 12:55:00,143.17,143.23,143.13,143.16,18134.0,137.1055,137.1629,137.0672,137.0959,18134.0
2017-09-19 13:00:00,143.17,143.17,143.13,143.15,15984.0,137.1055,137.1055,137.0672,137.0863,15984.0
2017-09-19 13:05:00,143.14,143.18,143.13,143.18,12672.0,137.0767,137.1151,137.0672,137.1151,12672.0
2017-09-19 13:10:00,143.17,143.19,143.16,143.17,12062.0,137.1055,137.1246,137.0959,137.1055,12062.0
2017-09-19 13:15:00,143.16,143.24,143.16,143.19,12573.0,137.0959,137.1725,137.0959,137.1246,12573.0
2017-09-19 13:20:00,143.19,143.19,143.13,143.16,10322.0,137.1246,137.1246,137.0672,137.0959,10322.0
2017-09-19 13:25:00,143.16,143.21,143.15,143.19,8935.0,137.0959,137.1438,137.0863,137.1246,8935.0
2017-09-19 13:30:00,143.18,143.23,143.16,143.21,8895.0,137.1151,137.1629,137.0959,137.1438,8895.0
2017-09-19 13:35:00,143.21,143.29,143.19,143.29,10449.0,137.1438,137.2204,137.1246,137.2204,10449.0
2017-09-19 13:40:00,143.29,143.34,143.28,143.34,36114.0,137.2204,137.2683,137.2108,137.2683,36114.0
2017-09-19 13:45:00,143.33,143.33,143.14,143.17,14312.0,137.2587,137.2587,137.0767,137.1055,14312.0
2017-09-19 13:50:00,143.17,143.27,143.17,143.27,13484.0,137.1055,137.2012,137.1055,137.2012,13484.0
2017-09-19 13:55:00,143.27,143.27,143.1,143.1,15875.0,137.2012,137.2012,137.0384,137.0384,15875.0
2017-09-19 14:00:00,143.1,143.15,143.0,143.0,62132.0,137.0384,137.0863,136.9427,136.9427,62132.0
2017-09-19 14:05:00,143.01,143.03,142.92,142.93,16077.0,136.9523,136.9714,136.8661,136.8756,16077.0
2017-09-19 14:10:00,142.93,142.96,142.9,142.95,15030.0,136.8756,136.9044,136.8469,136.8948,15030.0
2017-09-19 14:15:00,142.96,143.0,142.93,142.95,26311.0,136.9044,136.9427,136.8756,136.8948,26311.0
2017-09-19 14:20:00,142.94,142.98,142.91,142.94,34423.0,136.8852,136.9235,136.8565,136.8852,34423.0
2017-09-19 14:25:00,142.94,142.98,142.84,142.84,37667.0,136.8852,136.9235,136.7895,136.7895,37667.0
2017-09-19 14:30:00,142.82,142.84,142.64,142.71,165015.0,136.7703,136.7895,136.5979,136.665,165015.0
2017-09-19 14:35:00,142.7,142.84,142.66,142.84,26874.0,136.6554,136.7895,136.6171,136.7895,26874.0
2017-09-19 14:40:00,142.83,142.9,142.67,142.72,26262.0,136.7799,136.8469,136.6267,136.6745,26262.0
2017-09-19 14:45:00,142.71,142.74,142.59,142.67,38174.0,136.665,136.6937,136.55,136.6267,38174.0
2017-09-19 14:50:00,142.66,142.66,142.53,142.53,17231.0,136.6171,136.6171,136.4926,136.4926,17231.0
2017-09-19 14:55:00,142.52,142.66,142.52,142.59,44040.0,136.483,136.6171,136.483,136.55,44040.0
2017-09-19 15:00:00,142.6,142.62,142.55,142.56,23410.0,136.5596,136.5788,136.5117,136.5213,23410.0
2017-09-19 15:05:00,142.56,142.73,142.55,142.71,40778.0,136.5213,136.6841,136.5117,136.665,40778.0
2017-09-19 15:10:00,142.71,142.85,142.7,142.72,220251.0,136.665,136.799,136.6554,136.6745,220251.0
2017-09-19 15:15:00,142.7,142.7,142.51,142.57,31625.0,136.6554,136.6554,136.4734,136.5309,31625.0
2017-09-19 15:20:00,142.59,142.61,142.41,142.42,26903.0,136.55,136.5692,136.3777,136.3872,26903.0
2017-09-19 15:25:00,142.42,142.49,142.38,142.38,35628.0,136.3872,136.4543,136.3489,136.3489,35628.0
2017-09-19 15:30:00,142.38,142.52,142.31,142.34,120476.0,136.3489,136.483,136.2819,136.3106,120476.0
2017-09-19 15:35:00,142.34,142.36,142.21,142.24,52531.0,136.3106,136.3298,136.1861,136.2149,52531.0
2017-09-19 15:40:00,142.23,142.23,142.17,142.2,52549.0,136.2053,136.2053,136.1478,136.1766,52549.0
2017-09-19 15:45:00,142.19,142.21,142.08,142.17,113368.0,136.167,136.1861,136.0616,136.1478,113368.0
2017-09-19 15:50:00,142.17,142.56,142.16,142.53,160197.0,136.1478,136.5213,136.1383,136.4926,160197.0
2017-09-19 15:55:00,142.53,142.69,142.42,142.62,251492.0,136.4926,136.6458,136.3872,136.5788,251492.0
2017-09-20 09:30:00,142.27,142.71,142.18,142.7,82972.0,136.2436,136.665,136.1574,136.6554,82972.0
2017-09-20 09:35:00,142.67,142.99,142.58,142.7,24549.0,136.6267,136.9331,136.5405,136.6554,24549.0
2017-09-20 09:40:00,142.7,142.82,142.66,142.66,16936.0,136.6554,136.7703,136.6171,136.6171,16936.0
2017-09-20 09:45:00,142.7,142.74,142.64,142.72,22885.0,136.6554,136.6937,136.5979,136.6745,22885.0
2017-09-20 09:50:00,142.75,142.8,142.62,142.62,15263.0,136.7033,136.7512,136.5788,136.5788,15263.0
2017-09-20 09:55:00,142.61,142.9,142.61,142.79,33762.0,136.5692,136.8469,136.5692,136.7416,33762.0
2017-09-20 10:00:00,142.81,142.87,142.74,142.74,53168.0,136.7607,136.8182,136.6937,136.6937,53168.0
2017-09-20 10:05:00,142.75,142.85,142.73,142.82,22651.0,136.7033,136.799,136.6841,136.7703,22651.0
2017-09-20 10:10:00,142.84,142.89,142.81,142.89,23518.0,136.7895,136.8373,136.7607,136.8373,23518.0
2017-09-20 10:15:00,142.89,142.92,142.75,142.8,62010.0,136.8373,136.8661,136.7033,136.7512,62010.0
2017-09-20 10:20:00,142.81,142.89,142.76,142.77,12491.0,136.7607,136.8373,136.7128,136.7224,12491.0
2017-09-20 10:25:00,142.78,142.84,142.77,142.83,14886.0,136.732,136.7895,136.7224,136.7799,14886.0
2017-09-20 10:30:00,142.87,142.98,142.87,142.97,9142.0,136.8182,136.9235,136.8182,136.9139,9142.0
2017-09-20 10:35:00,142.98,143.08,142.97,143.0,14805.0,136.9235,137.0193,136.9139,136.9427,14805.0
2017-09-20 10:40:00,142.96,142.97,142.76,142.87,19016.0,136.9044,136.9139,136.7128,136.8182,19016.0
2017-09-20 10:45:00,142.87,142.88,142.79,142.83,15046.0,136.8182,136.8278,136.7416,136.7799,15046.0
2017-09-20 10:50:00,142.82,142.87,142.8,142.84,9893.0,136.7703,136.8182,136.7512,136.7895,9893.0
2017-09-20 10:55:00,142.84,142.87,142.76,142.78,22996.0,136.7895,136.8182,136.7128,136.732,22996.0
2017-09-20 11:00:00,142.79,142.89,142.73,142.8,33943.0,136.7416,136.8373,136.6841,136.7512,33943.0
2017-09-20 11:05:00,142.8,142.82,142.73,142.78,76861.0,136.7512,136.7703,136.6841,136.732,76861.0
2017-09-20 11:10:00,142.79,142.82,142.7,142.73,19604.0,136.7416,136.7703,136.6554,136.6841,19604.0
2017-09-20 11:15:00,142.72,142.88,142.72,142.83,27517.0,136.6745,136.8278,136.6745,136.7799,27517.0
2017-09-20 11:20:00,142.85,142.85,142.77,142.8,51513.0,136.799,136.799,136.7224,136.7512,51513.0
2017-09-20 11:25:00,142.78,142.86,142.78,142.85,12637.0,136.732,136.8086,136.732,136.799,12637.0
2017-09-20 11:30:00,142.86,143.0,142.86,143.0,27544.0,136.8086,136.9427,136.8086,136.9427,27544.0
2017-09-20 11:35:00,142.97,142.97,142.91,142.92,8259.0,136.9139,136.9139,136.8565,136.8661,8259.0
2017-09-20 11:40:00,142.9,142.94,142.85,142.85,8724.0,136.8469,136.8852,136.799,136.799,8724.0
2017-09-20 11:45:00,142.87,142.96,142.85,142.96,9869.0,136.8182,136.9044,136.799,136.9044,9869.0
2017-09-20 11:50:00,142.94,142.97,142.89,142.89,11922.0,136.8852,136.9139,136.8373,136.8373,11922.0
2017-09-20 11:55:00,142.88,142.94,142.88,142.91,14236.0,136.8278,136.8852,136.8278,136.8565,14236.0
2017-09-20 12:00:00,142.91,142.99,142.88,142.96,9441.0,136.8565,136.9331,136.8278,136.9044,9441.0
2017-09-20 12:05:00,142.98,142.98,142.88,142.89,12472.0,136.9235,136.9235,136.8278,136.8373,12472.0
2017-09-20 12:10:00,142.9,142.99,142.9,142.99,12166.0,136.8469,136.9331,136.8469,136.9331,12166.0
2017-09-20 12:15:00,142.97,142.97,142.94,142.96,3535.0,136.9139,136.9139,136.8852,136.9044,3535.0
2017-09-20 12:20:00,142.95,142.97,142.93,142.94,5914.0,136.8948,136.9139,136.8756,136.8852,5914.0
2017-09-20 12:25:00,142.94,142.97,142.9,142.92,13901.0,136.8852,136.9139,136.8469,136.8661,13901.0
2017-09-20 12:30:00,142.9,142.92,142.87,142.92,9720.0,136.8469,136.8661,136.8182,136.8661,9720.0
2017-09-20 12:35:00,142.89,142.9,142.87,142.9,9826.0,136.8373,136.8469,136.8182,136.8469,9826.0
2017-09-20 12:40:00,142.9,142.9,142.84,142.84,9202.0,136.8469,136.8469,136.7895,136.7895,9202.0
2017-09-20 12:45:00,142.86,142.9,142.82,142.84,14552.0,136.8086,136.8469,136.7703,136.7895,14552.0
2017-09-20 12:50:00,142.82,142.88,142.78,142.83,13801.0,136.7703,136.8278,136.732,136.7799,13801.0
2017-09-20 12:55:00,142.83,142.83,142.76,142.78,11845.0,136.7799,136.7799,136.7128,136.732,11845.0
2017-09-20 13:00:00,142.78,142.8,142.75,142.75,9118.0,136.732,136.7512,136.7033,136.7033,9118.0
2017-09-20 13:05:00,142.74,142.75,142.69,142.71,8869.0,136.6937,136.7033,136.6458,136.665,8869.0
2017-09-20 13:10:00,142.71,142.75,142.69,142.69,10592.0,136.665,136.7033,136.6458,136.6458,10592.0
2017-09-20 13:15:00,142.68,142.71,142.59,142.6,17754.0,136.6362,136.665,136.55,136.5596,17754.0
2017-09-20 13:20:00,142.59,142.77,142.57,142.72,28639.0,136.55,136.7224,136.5309,136.6745,28639.0
2017-09-20 13:25:00,142.72,142.75,142.7,142.72,10678.0,136.6745,136.7033,136.6554,136.6745,10678.0
2017-09-20 13:30:00,142.71,142.75,142.7,142.73,10496.0,136.665,136.7033,136.6554,136.6841,10496.0
2017-09-20 13:35:00,142.73,142.78,142.7,142.76,11006.0,136.6841,136.732,136.6554,136.7128,11006.0
2017-09-20 13:40:00,142.76,142.84,142.73,142.84,11494.0,136.7128,136.7895,136.6841,136.7895,11494.0
2017-09-20 13:45:00,142.83,142.88,142.8,142.83,9738.0,136.7799,136.8278,136.7512,136.7799,9738.0
2017-09-20 13:50:00,142.86,142.9,142.82,142.88,8520.0,136.8086,136.8469,136.7703,136.8278,8520.0
2017-09-20 13:55:00,142.86,142.87,142.79,142.84,11931.0,136.8086,136.8182,136.7416,136.7895,11931.0
2017-09-20 14:00:00,142.81,142.84,142.56,142.71,43251.0,136.7607,136.7895,136.5213,136.665,43251.0
2017-09-20 14:05:00,142.72,142.73,142.6,142.71,53014.0,136.6745,136.6841,136.5596,136.665,53014.0
2017-09-20 14:10:00,142.68,142.75,142.59,142.71,46016.0,136.6362,136.7033,136.55,136.665,46016.0
2017-09-20 14:15:00,142.75,142.77,142.38,142.46,18727.0,136.7033,136.7224,136.3489,136.4256,18727.0
2017-09-20 14:20:00,142.43,142.43,141.81,141.87,42507.0,136.3968,136.3968,135.8031,135.8605,42507.0
2017-09-20 14:25:00,141.8,141.97,141.72,141.85,42032.0,135.7935,135.9563,135.7169,135.8414,42032.0
2017-09-20 14:30:00,141.87,141.87,141.53,141.65,37682.0,135.8605,135.8605,135.5349,135.6499,37682.0
2017-09-20 14:35:00,141.64,141.89,141.53,141.73,23543.0,135.6403,135.8797,135.5349,135.7265,23543.0
2017-09-20 14:40:00,141.7,141.75,141.42,141.45,32121.0,135.6977,135.7456,135.4296,135.4583,32121.0
2017-09-20 14:45:00,141.47,141.78,141.44,141.72,32560.0,135.4775,135.7744,135.4488,135.7169,32560.0
2017-09-20 14:50:00,141.75,141.75,141.55,141.58,18908.0,135.7456,135.7456,135.5541,135.5828,18908.0
2017-09-20 14:55:00,141.55,141.85,141.55,141.71,23002.0,135.5541,135.8414,135.5541,135.7073,23002.0
2017-09-20 15:00:00,141.7,141.88,141.64,141.84,29287.0,135.6977,135.8701,135.6403,135.8318,29287.0
2017-09-20 15:05:00,141.85,141.92,141.73,141.75,36267.0,135.8414,135.9084,135.7265,135.7456,36267.0
2017-09-20 15:10:00,141.75,141.9,141.66,141.88,37620.0,135.7456,135.8893,135.6594,135.8701,37620.0
2017-09-20 15:15:00,141.86,141.93,141.83,141.91,24548.0,135.851,135.918,135.8222,135.8988,24548.0
2017-09-20 15:20:00,141.9,142.01,141.88,141.94,57182.0,135.8893,135.9946,135.8701,135.9276,57182.0
2017-09-20 15:25:00,141.92,142.0,141.91,141.99,20342.0,135.9084,135.985,135.8988,135.9755,20342.0
2017-09-20 15:30:00,141.99,142.06,141.99,142.02,34556.0,135.9755,136.0425,135.9755,136.0042,34556.0
2017-09-20 15:35:00,142.03,142.06,141.96,141.96,34551.0,136.0138,136.0425,135.9467,135.9467,34551.0
2017-09-20 15:40:00,141.95,142.03,141.89,142.02,38219.0,135.9372,136.0138,135.8797,136.0042,38219.0
2017-09-20 15:45:00,142.02,142.12,142.02,142.06,42133.0,136.0042,136.1,136.0042,136.0425,42133.0
2017-09-20 15:50:00,142.08,142.28,142.08,142.27,71923.0,136.0616,136.2532,136.0616,136.2436,71923.0
2017-09-20 15:55:00,142.28,142.28,142.12,142.22,110932.0,136.2532,136.2532,136.1,136.1957,110932.0
2017-09-21 09:30:00,141.69,141.88,141.5,141.62,88465.0,135.6882,135.8701,135.5062,135.6211,88465.0
2017-09-21 09:35:00,141.62,141.73,141.35,141.45,67158.0,135.6211,135.7265,135.3626,135.4583,67158.0
2017-09-21 09:40:00,141.47,141.57,141.38,141.5,18367.0,135.4775,135.5733,135.3913,135.5062,18367.0
2017-09-21 09:45:00,141.52,141.59,141.39,141.41,18844.0,135.5254,135.5924,135.4009,135.42,18844.0
2017-09-21 09:50:00,141.42,141.55,141.34,141.42,20159.0,135.4296,135.5541,135.353,135.4296,20159.0
2017-09-21 09:55:00,141.42,141.46,141.2,141.3,20708.0,135.4296,135.4679,135.2189,135.3147,20708.0
2017-09-21 10:00:00,141.27,141.33,141.19,141.3,27764.0,135.286,135.3434,135.2093,135.3147,27764.0
2017-09-21 10:05:00,141.27,141.31,141.19,141.28,19494.0,135.286,135.3243,135.2093,135.2955,19494.0
2017-09-21 10:10:00,141.26,141.52,141.24,141.45,35739.0,135.2764,135.5254,135.2572,135.4583,35739.0
2017-09-21 10:15:00,141.46,141.5,141.37,141.41,25873.0,135.4679,135.5062,135.3817,135.42,25873.0
2017-09-21 10:20:00,141.4,141.53,141.4,141.41,17544.0,135.4105,135.5349,135.4105,135.42,17544.0
2017-09-21 10:25:00,141.4,141.59,141.38,141.56,15016.0,135.4105,135.5924,135.3913,135.5637,15016.0
2017-09-21 10:30:00,141.58,141.8,141.56,141.77,13344.0,135.5828,135.7935,135.5637,135.7648,13344.0
2017-09-21 10:35:00,141.74,141.81,141.71,141.77,12545.0,135.7361,135.8031,135.7073,135.7648,12545.0
2017-09-21 10:40:00,141.76,141.86,141.73,141.8,30002.0,135.7552,135.851,135.7265,135.7935,30002.0
2017-09-21 10:45:00,141.82,141.92,141.78,141.91,57058.0,135.8127,135.9084,135.7744,135.8988,57058.0
2017-09-21 10:50:00,141.9,142.07,141.88,142.01,28109.0,135.8893,136.0521,135.8701,135.9946,28109.0
2017-09-21 10:55:00,142.0,142.02,141.94,142.0,37332.0,135.985,136.0042,135.9276,135.985,37332.0
2017-09-21 11:00:00,141.96,142.13,141.93,142.13,24977.0,135.9467,136.1095,135.918,136.1095,24977.0
2017-09-21 11:05:00,142.12,142.13,141.95,142.04,14291.0,136.1,136.1095,135.9372,136.0233,14291.0
2017-09-21 11:10:00,142.06,142.14,142.04,142.05,13183.0,136.0425,136.1191,136.0233,136.0329,13183.0
2017-09-21 11:15:00,142.05,142.1,141.95,141.99,20971.0,136.0329,136.0808,135.9372,135.9755,20971.0
2017-09-21 11:20:00,142.0,142.1,141.99,142.01,16862.0,135.985,136.0808,135.9755,135.9946,16862.0
2017-09-21 11:25:00,142.03,142.06,141.98,142.02,17685.0,136.0138,136.0425,135.9659,136.0042,17685.0
2017-09-21 11:30:00,142.02,142.11,141.96,142.01,14258.0,136.0042,136.0904,135.9467,135.9946,14258.0
2017-09-21 11:35:00,142.01,142.1,141.98,142.03,22384.0,135.9946,136.0808,135.9659,136.0138,22384.0
2017-09-21 11:40:00,142.01,142.08,142.01,142.05,9645.0,135.9946,136.0616,135.9946,136.0329,9645.0
2017-09-21 11:45:00,142.03,142.07,142.0,142.02,13012.0,136.0138,136.0521,135.985,136.0042,13012.0
2017-09-21 11:50:00,142.0,142.05,141.97,142.03,15442.0,135.985,136.0329,135.9563,136.0138,15442.0
2017-09-21 11:55:00,142.03,142.05,142.0,142.0,15649.0,136.0138,136.0329,135.985,135.985,15649.0
2017-09-21 12:00:00,142.02,142.06,142.0,142.01,14611.0,136.0042,136.0425,135.985,135.9946,14611.0
2017-09-21 12:05:00,142.03,142.1,142.0,142.05,26696.0,136.0138,136.0808,135.985,136.0329,26696.0
2017-09-21 12:10:00,142.05,142.05,141.96,141.99,100819.0,136.0329,136.0329,135.9467,135.9755,100819.0
2017-09-21 12:15:00,141.99,142.04,141.97,142.0,17673.0,135.9755,136.0233,135.9563,135.985,17673.0
2017-09-21 12:20:00,141.99,142.0,141.78,141.79,24643.0,135.9755,135.985,135.7744,135.7839,24643.0
2017-09-21 12:25:00,141.78,142.02,141.78,141.94,46006.0,135.7744,136.0042,135.7744,135.9276,46006.0
2017-09-21 12:30:00,141.89,141.99,141.81,141.86,42863.0,135.8797,135.9755,135.8031,135.851,42863.0
2017-09-21 12:35:00,141.88,141.94,141.77,141.81,19355.0,135.8701,135.9276,135.7648,135.8031,19355.0
2017-09-21 12:40:00,141.82,141.82,141.73,141.79,9826.0,135.8127,135.8127,135.7265,135.7839,9826.0
2017-09-21 12:45:00,141.8,141.86,141.76,141.76,15221.0,135.7935,135.851,135.7552,135.7552,15221.0
2017-09-21 12:50:00,141.76,141.9,141.76,141.88,8706.0,135.7552,135.8893,135.7552,135.8701,8706.0
2017-09-21 12:55:00,141.89,142.02,141.88,141.99,62906.0,135.8797,136.0042,135.8701,135.9755,62906.0
2017-09-21 13:00:00,141.98,142.0,141.94,141.99,21142.0,135.9659,135.985,135.9276,135.9755,21142.0
2017-09-21 13:05:00,141.97,142.06,141.97,142.06,11896.0,135.9563,136.0425,135.9563,136.0425,11896.0
2017-09-21 13:10:00,142.05,142.11,142.04,142.11,5084.0,136.0329,136.0904,136.0233,136.0904,5084.0
2017-09-21 13:15:00,142.1,142.18,142.1,142.16,5178.0,136.0808,136.1574,136.0808,136.1383,5178.0
2017-09-21 13:20:00,142.15,142.16,142.1,142.12,6436.0,136.1287,136.1383,136.0808,136.1,6436.0
2017-09-21 13:25:00,142.12,142.12,142.01,142.04,8309.0,136.1,136.1,135.9946,136.0233,8309.0
2017-09-21 13:30:00,142.01,142.05,142.0,142.0,16110.0,135.9946,136.0329,135.985,135.985,16110.0
2017-09-21 13:35:00,142.0,142.05,141.99,142.02,6117.0,135.985,136.0329,135.9755,136.0042,6117.0
2017-09-21 13:40:00,142.02,142.05,142.0,142.05,5906.0,136.0042,136.0329,135.985,136.0329,5906.0
2017-09-21 13:45:00,142.04,142.06,141.99,142.03,9605.0,136.0233,136.0425,135.9755,136.0138,9605.0
2017-09-21 13:50:00,142.0,142.02,141.97,142.0,13898.0,135.985,136.0042,135.9563,135.985,13898.0
2017-09-21 13:55:00,142.01,142.04,141.84,141.84,79359.0,135.9946,136.0233,135.8318,135.8318,79359.0
2017-09-21 14:00:00,141.83,142.02,141.82,141.98,23250.0,135.8222,136.0042,135.8127,135.9659,23250.0
2017-09-21 14:05:00,141.99,142.04,141.97,142.0,5037.0,135.9755,136.0233,135.9563,135.985,5037.0
2017-09-21 14:10:00,142.01,142.08,141.99,142.05,7873.0,135.9946,136.0616,135.9755,136.0329,7873.0
2017-09-21 14:15:00,142.02,142.03,141.96,141.96,43373.0,136.0042,136.0138,135.9467,135.9467,43373.0
2017-09-21 14:20:00,141.96,142.07,141.96,142.02,24402.0,135.9467,136.0521,135.9467,136.0042,24402.0
2017-09-21 14:25:00,142.0,142.03,141.98,142.01,34716.0,135.985,136.0138,135.9659,135.9946,34716.0
2017-09-21 14:30:00,141.99,142.02,141.98,142.02,29739.0,135.9755,136.0042,135.9659,136.0042,29739.0
2017-09-21 14:35:00,142.02,142.04,141.96,141.98,23306.0,136.0042,136.0233,135.9467,135.9659,23306.0
2017-09-21 14:40:00,141.98,141.98,141.85,141.88,59817.0,135.9659,135.9659,135.8414,135.8701,59817.0
2017-09-21 14:45:00,141.88,141.9,141.82,141.88,34072.0,135.8701,135.8893,135.8127,135.8701,34072.0
2017-09-21 14:50:00,141.86,141.88,141.82,141.85,45253.0,135.851,135.8701,135.8127,135.8414,45253.0
2017-09-21 14:55:00,141.86,141.91,141.83,141.9,16279.0,135.851,135.8988,135.8222,135.8893,16279.0
2017-09-21 15:00:00,141.9,141.95,141.85,141.88,14485.0,135.8893,135.9372,135.8414,135.8701,14485.0
2017-09-21 15:05:00,141.88,141.96,141.87,141.96,14720.0,135.8701,135.9467,135.8605,135.9467,14720.0
2017-09-21 15:10:00,141.95,141.96,141.9,141.92,19726.0,135.9372,135.9467,135.8893,135.9084,19726.0
2017-09-21 15:15:00,141.91,141.96,141.89,141.9,25188.0,135.8988,135.9467,135.8797,135.8893,25188.0
2017-09-21 15:20:00,141.9,142.02,141.89,141.99,21511.0,135.8893,136.0042,135.8797,135.9755,21511.0
2017-09-21 15:25:00,141.99,142.03,141.94,141.98,24856.0,135.9755,136.0138,135.9276,135.9659,24856.0
2017-09-21 15:30:00,141.98,142.0,141.9,141.98,29171.0,135.9659,135.985,135.8893,135.9659,29171.0
2017-09-21 15:35:00,141.98,142.06,141.98,141.99,39879.0,135.9659,136.0425,135.9659,135.9755,39879.0
2017-09-21 15:40:00,141.99,142.01,141.81,141.82,46881.0,135.9755,135.9946,135.8031,135.8127,46881.0
2017-09-21 15:45:00,141.81,141.93,141.8,141.91,63589.0,135.8031,135.918,135.7935,135.8988,63589.0
2017-09-21 15:50:00,141.9,141.93,141.86,141.92,45650.0,135.8893,135.918,135.851,135.9084,45650.0
2017-09-21 15:55:00,141.92,141.93,141.71,141.73,153709.0,135.9084,135.918,135.7073,135.7265,153709.0
2017-09-22 09:30:00,141.5,141.98,141.5,141.85,51792.0,135.5062,135.9659,135.5062,135.8414,51792.0
2017-09-22 09:35:00,141.89,142.12,141.86,142.03,42273.0,135.8797,136.1,135.851,136.0138,42273.0
2017-09-22 09:40:00,142.03,142.34,141.98,142.24,36654.0,136.0138,136.3106,135.9659,136.2149,36654.0
2017-09-22 09:45:00,142.25,142.36,142.1,142.16,36246.0,136.2244,136.3298,136.0808,136.1383,36246.0
2017-09-22 09:50:00,142.15,142.18,142.04,142.11,20046.0,136.1287,136.1574,136.0233,136.0904,20046.0
2017-09-22 09:55:00,142.1,142.14,141.96,141.96,17246.0,136.0808,136.1191,135.9467,135.9467,17246.0
2017-09-22 10:00:00,141.96,142.09,141.88,142.05,17454.0,135.9467,136.0712,135.8701,136.0329,17454.0
2017-09-22 10:05:00,142.07,142.4,142.03,142.3,24876.0,136.0521,136.3681,136.0138,136.2723,24876.0
2017-09-22 10:10:00,142.31,142.32,142.14,142.16,9486.0,136.2819,136.2915,136.1191,136.1383,9486.0
2017-09-22 10:15:00,142.12,142.14,141.98,142.04,15879.0,136.1,136.1191,135.9659,136.0233,15879.0
2017-09-22 10:20:00,142.04,142.11,141.98,141.99,8917.0,136.0233,136.0904,135.9659,135.9755,8917.0
2017-09-22 10:25:00,141.99,142.02,141.89,141.98,12037.0,135.9755,136.0042,135.8797,135.9659,12037.0
2017-09-22 10:30:00,141.97,141.99,141.89,141.94,21956.0,135.9563,135.9755,135.8797,135.9276,21956.0
2017-09-22 10:35:00,141.93,142.07,141.88,142.05,18574.0,135.918,136.0521,135.8701,136.0329,18574.0
2017-09-22 10:40:00,142.04,142.04,141.9,141.97,13508.0,136.0233,136.0233,135.8893,135.9563,13508.0
2017-09-22 10:45:00,141.97,142.02,141.91,141.95,43073.0,135.9563,136.0042,135.8988,135.9372,43073.0
2017-09-22 10:50:00,141.93,142.07,141.93,141.99,14301.0,135.918,136.0521,135.918,135.9755,14301.0
2017-09-22 10:55:00,141.97,142.0,141.92,141.98,7149.0,135.9563,135.985,135.9084,135.9659,7149.0
2017-09-22 11:00:00,141.99,142.02,141.95,141.97,10384.0,135.9755,136.0042,135.9372,135.9563,10384.0
2017-09-22 11:05:00,141.96,142.07,141.94,142.03,9558.0,135.9467,136.0521,135.9276,136.0138,9558.0
2017-09-22 11:10:00,142.0,142.11,142.0,142.08,18874.0,135.985,136.0904,135.985,136.0616,18874.0
2017-09-22 11:15:00,142.06,142.13,142.06,142.09,15941.0,136.0425,136.1095,136.0425,136.0712,15941.0
2017-09-22 11:20:00,142.06,142.08,142.02,142.08,16553.0,136.0425,136.0616,136.0042,136.0616,16553.0
2017-09-22 11:25:00,142.06,142.13,142.02,142.04,16636.0,136.0425,136.1095,136.0042,136.0233,16636.0
2017-09-22 11:30:00,142.03,142.19,142.02,142.19,15598.0,136.0138,136.167,136.0042,136.167,15598.0
2017-09-22 11:35:00,142.21,142.23,142.15,142.17,11953.0,136.1861,136.2053,136.1287,136.1478,11953.0
2017-09-22 11:40:00,142.18,142.22,142.15,142.19,7470.0,136.1574,136.1957,136.1287,136.167,7470.0
2017-09-22 11:45:00,142.19,142.21,142.09,142.1,9400.0,136.167,136.1861,136.0712,136.0808,9400.0
2017-09-22 11:50:00,142.08,142.11,142.06,142.1,7788.0,136.0616,136.0904,136.0425,136.0808,7788.0
2017-09-22 11:55:00,142.1,142.11,142.07,142.07,18545.0,136.0808,136.0904,136.0521,136.0521,18545.0
2017-09-22 12:00:00,142.1,142.18,142.09,142.16,6208.0,136.0808,136.1574,136.0712,136.1383,6208.0
2017-09-22 12:05:00,142.17,142.17,142.0,142.03,18102.0,136.1478,136.1478,135.985,136.0138,18102.0
2017-09-22 12:10:00,142.03,142.09,141.99,142.05,9325.0,136.0138,136.0712,135.9755,136.0329,9325.0
2017-09-22 12:15:00,142.05,142.06,141.99,142.0,11208.0,136.0329,136.0425,135.9755,135.985,11208.0
2017-09-22 12:20:00,142.0,142.06,142.0,142.05,7940.0,135.985,136.0425,135.985,136.0329,7940.0
2017-09-22 12:25:00,142.05,142.16,142.05,142.15,7687.0,136.0329,136.1383,136.0329,136.1287,7687.0
2017-09-22 12:30:00,142.16,142.18,142.14,142.15,9069.0,136.1383,136.1574,136.1191,136.1287,9069.0
2017-09-22 12:35:00,142.15,142.2,142.14,142.15,14026.0,136.1287,136.1766,136.1191,136.1287,14026.0
2017-09-22 12:40:00,142.14,142.19,142.14,142.14,7244.0,136.1191,136.167,136.1191,136.1191,7244.0
2017-09-22 12:45:00,142.14,142.14,142.08,142.09,5977.0,136.1191,136.1191,136.0616,136.0712,5977.0
2017-09-22 12:50:00,142.08,142.15,142.08,142.15,6900.0,136.0616,136.1287,136.0616,136.1287,6900.0
2017-09-22 12:55:00,142.14,142.14,142.01,142.03,8881.0,136.1191,136.1191,135.9946,136.0138,8881.0
2017-09-22 13:00:00,142.03,142.08,142.0,142.03,5886.0,136.0138,136.0616,135.985,136.0138,5886.0
2017-09-22 13:05:00,142.01,142.05,141.98,142.01,6448.0,135.9946,136.0329,135.9659,135.9946,6448.0
2017-09-22 13:10:00,142.02,142.04,141.91,141.94,9142.0,136.0042,136.0233,135.8988,135.9276,9142.0
2017-09-22 13:15:00,141.95,141.97,141.87,141.88,7682.0,135.9372,135.9563,135.8605,135.8701,7682.0
2017-09-22 13:20:00,141.9,142.07,141.88,142.07,12203.0,135.8893,136.0521,135.8701,136.0521,12203.0
2017-09-22 13:25:00,142.08,142.11,142.06,142.08,8982.0,136.0616,136.0904,136.0425,136.0616,8982.0
2017-09-22 13:30:00,142.09,142.13,142.05,142.11,8410.0,136.0712,136.1095,136.0329,136.0904,8410.0
2017-09-22 13:35:00,142.11,142.18,142.07,142.09,9138.0,136.0904,136.1574,136.0521,136.0712,9138.0
2017-09-22 13:40:00,142.07,142.11,142.06,142.07,6970.0,136.0521,136.0904,136.0425,136.0521,6970.0
2017-09-22 13:45:00,142.07,142.09,142.03,142.04,6079.0,136.0521,136.0712,136.0138,136.0233,6079.0
2017-09-22 13:50:00,142.07,142.07,142.03,142.05,10671.0,136.0521,136.0521,136.0138,136.0329,10671.0
2017-09-22 13:55:00,142.05,142.06,142.02,142.03,8837.0,136.0329,136.0425,136.0042,136.0138,8837.0
2017-09-22 14:00:00,142.04,142.07,141.99,142.04,13349.0,136.0233,136.0521,135.9755,136.0233,13349.0
2017-09-22 14:05:00,142.04,142.07,142.01,142.01,14408.0,136.0233,136.0521,135.9946,135.9946,14408.0
2017-09-22 14:10:00,142.0,142.02,141.92,141.93,9446.0,135.985,136.0042,135.9084,135.918,9446.0
2017-09-22 14:15:00,141.92,142.05,141.92,141.97,10798.0,135.9084,136.0329,135.9084,135.9563,10798.0
2017-09-22 14:20:00,141.98,141.99,141.95,141.97,6504.0,135.9659,135.9755,135.9372,135.9563,6504.0
2017-09-22 14:25:00,141.98,142.0,141.92,141.93,9162.0,135.9659,135.985,135.9084,135.918,9162.0
2017-09-22 14:30:00,141.93,141.95,141.92,141.95,7190.0,135.918,135.9372,135.9084,135.9372,7190.0
2017-09-22 14:35:00,141.96,142.02,141.95,141.99,9708.0,135.9467,136.0042,135.9372,135.9755,9708.0
2017-09-22 14:40:00,141.99,141.99,141.95,141.95,7390.0,135.9755,135.9755,135.9372,135.9372,7390.0
2017-09-22 14:45:00,141.95,141.98,141.93,141.97,6491.0,135.9372,135.9659,135.918,135.9563,6491.0
2017-09-22 14:50:00,141.97,142.02,141.97,142.02,9414.0,135.9563,136.0042,135.9563,136.0042,9414.0
2017-09-22 14:55:00,142.02,142.03,141.98,141.98,9026.0,136.0042,136.0138,135.9659,135.9659,9026.0
2017-09-22 15:00:00,141.99,141.99,141.97,141.99,6622.0,135.9755,135.9755,135.9563,135.9755,6622.0
2017-09-22 15:05:00,141.99,142.05,141.98,142.02,15951.0,135.9755,136.0329,135.9659,136.0042,15951.0
2017-09-22 15:10:00,142.0,142.01,141.92,141.93,11997.0,135.985,135.9946,135.9084,135.918,11997.0
2017-09-22 15:15:00,141.94,142.01,141.94,141.96,10164.0,135.9276,135.9946,135.9276,135.9467,10164.0
2017-09-22 15:20:00,141.96,142.01,141.96,142.0,9480.0,135.9467,135.9946,135.9467,135.985,9480.0
2017-09-22 15:25:00,142.0,142.09,141.98,142.06,14602.0,135.985,136.0712,135.9659,136.0425,14602.0
2017-09-22 15:30:00,142.06,142.11,142.04,142.05,14047.0,136.0425,136.0904,136.0233,136.0329,14047.0
2017-09-22 15:35:00,142.04,142.07,142.02,142.06,12651.0,136.0233,136.0521,136.0042,136.0425,12651.0
2017-09-22 15:40:00,142.07,142.12,142.06,142.12,19924.0,136.0521,136.1,136.0425,136.1,19924.0
2017-09-22 15:45:00,142.11,142.11,142.01,142.03,30979.0,136.0904,136.0904,135.9946,136.0138,30979.0
2017-09-22 15:50:00,142.03,142.09,142.03,142.04,41296.0,136.0138,136.0712,136.0138,136.0233,41296.0
2017-09-22 15:55:00,142.04,142.06,141.89,141.91,121504.0,136.0233,136.0425,135.8797,135.8988,121504.0
2017-09-25 09:30:00,142.07,142.1,141.66,141.82,81666.0,136.0521,136.0808,135.6594,135.8127,81666.0
2017-09-25 09:35:00,141.83,141.83,141.2,141.2,51431.0,135.8222,135.8222,135.2189,135.2189,51431.0
2017-09-25 09:40:00,141.16,141.26,140.96,141.02,45994.0,135.1806,135.2764,134.9891,135.0465,45994.0
2017-09-25 09:45:00,141.04,141.11,140.43,140.55,52372.0,135.0657,135.1327,134.4815,134.5965,52372.0
2017-09-25 09:50:00,140.52,140.59,140.3,140.43,25802.0,134.5677,134.6348,134.357,134.4815,25802.0
2017-09-25 09:55:00,140.45,140.45,139.9,139.93,88369.0,134.5007,134.5007,133.974,134.0027,88369.0
2017-09-25 10:00:00,139.94,140.03,139.62,139.92,79108.0,134.0123,134.0985,133.7059,133.9931,79108.0
2017-09-25 10:05:00,139.89,140.37,139.86,140.32,35084.0,133.9644,134.4241,133.9357,134.3762,35084.0
2017-09-25 10:10:00,140.33,140.4,140.15,140.32,38290.0,134.3858,134.4528,134.2134,134.3762,38290.0
2017-09-25 10:15:00,140.3,140.31,139.95,140.02,51217.0,134.357,134.3666,134.0219,134.0889,51217.0
2017-09-25 10:20:00,140.05,140.13,139.97,139.99,74677.0,134.1176,134.1942,134.041,134.0602,74677.0
2017-09-25 10:25:00,139.99,140.02,139.75,139.81,54675.0,134.0602,134.0889,133.8303,133.8878,54675.0
2017-09-25 10:30:00,139.81,139.81,139.16,139.25,88815.0,133.8878,133.8878,133.2653,133.3515,88815.0
2017-09-25 10:35:00,139.27,139.32,138.92,138.94,100556.0,133.3707,133.4186,133.0355,133.0547,100556.0
2017-09-25 10:40:00,138.94,139.12,138.93,139.1,106653.0,133.0547,133.227,133.0451,133.2079,106653.0
2017-09-25 10:45:00,139.09,139.12,138.76,139.01,57545.0,133.1983,133.227,132.8823,133.1217,57545.0
2017-09-25 10:50:00,138.98,139.01,138.79,138.9,50475.0,133.093,133.1217,132.911,133.0163,50475.0
2017-09-25 10:55:00,138.9,139.14,138.87,139.04,41384.0,133.0163,133.2462,132.9876,133.1504,41384.0
2017-09-25 11:00:00,139.06,139.06,138.58,138.72,75886.0,133.1696,133.1696,132.7099,132.844,75886.0
2017-09-25 11:05:00,138.76,138.85,138.65,138.66,51916.0,132.8823,132.9685,132.7769,132.7865,51916.0
2017-09-25 11:10:00,138.66,139.0,138.62,139.0,62278.0,132.7865,133.1121,132.7482,133.1121,62278.0
2017-09-25 11:15:00,139.0,139.09,138.9,138.98,100020.0,133.1121,133.1983,133.0163,133.093,100020.0
2017-09-25 11:20:00,138.99,139.08,138.87,139.04,39621.0,133.1025,133.1887,132.9876,133.1504,39621.0
2017-09-25 11:25:00,139.07,139.43,139.02,139.31,27063.0,133.1791,133.5239,133.1313,133.409,27063.0
2017-09-25 11:30:00,139.28,139.3,139.03,139.08,42474.0,133.3803,133.3994,133.1408,133.1887,42474.0
2017-09-25 11:35:00,139.07,139.36,139.05,139.15,45832.0,133.1791,133.4569,133.16,133.2558,45832.0
2017-09-25 11:40:00,139.13,139.17,139.04,139.08,26515.0,133.2366,133.2749,133.1504,133.1887,26515.0
2017-09-25 11:45:00,139.06,139.19,138.92,139.08,40754.0,133.1696,133.2941,133.0355,133.1887,40754.0
2017-09-25 11:50:00,139.09,139.17,139.02,139.02,24255.0,133.1983,133.2749,133.1313,133.1313,24255.0
2017-09-25 11:55:00,139.02,139.04,138.91,138.94,19853.0,133.1313,133.1504,133.0259,133.0547,19853.0
2017-09-25 12:00:00,138.95,138.95,138.75,138.8,16422.0,133.0642,133.0642,132.8727,132.9206,16422.0
2017-09-25 12:05:00,138.78,138.79,138.58,138.63,50692.0,132.9014,132.911,132.7099,132.7578,50692.0
2017-09-25 12:10:00,138.62,138.64,138.53,138.53,23910.0,132.7482,132.7674,132.662,132.662,23910.0
2017-09-25 12:15:00,138.54,138.64,138.5,138.64,38987.0,132.6716,132.7674,132.6333,132.7674,38987.0
2017-09-25 12:20:00,138.64,138.71,138.59,138.69,27945.0,132.7674,132.8344,132.7195,132.8152,27945.0
2017-09-25 12:25:00,138.7,138.9,138.68,138.84,33659.0,132.8248,133.0163,132.8057,132.9589,33659.0
2017-09-25 12:30:00,138.85,138.95,138.84,138.89,25414.0,132.9685,133.0642,132.9589,133.0068,25414.0
2017-09-25 12:35:00,138.9,138.91,138.76,138.89,23227.0,133.0163,133.0259,132.8823,133.0068,23227.0
2017-09-25 12:40:00,138.87,138.99,138.83,138.94,26452.0,132.9876,133.1025,132.9493,133.0547,26452.0
2017-09-25 12:45:00,138.94,138.95,138.81,138.83,32046.0,133.0547,133.0642,132.9302,132.9493,32046.0
2017-09-25 12:50:00,138.83,138.94,138.82,138.89,29148.0,132.9493,133.0547,132.9397,133.0068,29148.0
2017-09-25 12:55:00,138.9,138.97,138.85,138.92,51153.0,133.0163,133.0834,132.9685,133.0355,51153.0
2017-09-25 13:00:00,138.91,138.92,138.81,138.84,44692.0,133.0259,133.0355,132.9302,132.9589,44692.0
2017-09-25 13:05:00,138.84,138.96,138.82,138.82,33776.0,132.9589,133.0738,132.9397,132.9397,33776.0
2017-09-25 13:10:00,138.83,138.89,138.79,138.85,52133.0,132.9493,133.0068,132.911,132.9685,52133.0
2017-09-25 13:15:00,138.85,138.85,138.79,138.81,52809.0,132.9685,132.9685,132.911,132.9302,52809.0
2017-09-25 13:20:00,138.81,138.99,138.8,138.97,46554.0,132.9302,133.1025,132.9206,133.0834,46554.0
2017-09-25 13:25:00,138.96,138.99,138.92,138.94,26597.0,133.0738,133.1025,133.0355,133.0547,26597.0
2017-09-25 13:30:00,138.94,138.96,138.89,138.92,17764.0,133.0547,133.0738,133.0068,133.0355,17764.0
2017-09-25 13:35:00,138.93,139.09,138.89,139.08,39996.0,133.0451,133.1983,133.0068,133.1887,39996.0
2017-09-25 13:40:00,139.08,139.17,139.05,139.14,30536.0,133.1887,133.2749,133.16,133.2462,30536.0
2017-09-25 13:45:00,139.15,139.22,139.13,139.17,24731.0,133.2558,133.3228,133.2366,133.2749,24731.0
2017-09-25 13:50:00,139.16,139.26,139.16,139.24,25569.0,133.2653,133.3611,133.2653,133.3419,25569.0
2017-09-25 13:55:00,139.23,139.27,139.08,139.12,25397.0,133.3324,133.3707,133.1887,133.227,25397.0
2017-09-25 14:00:00,139.13,139.27,139.11,139.19,51115.0,133.2366,133.3707,133.2175,133.2941,51115.0
2017-09-25 14:05:00,139.2,139.25,139.12,139.18,34641.0,133.3036,133.3515,133.227,133.2845,34641.0
2017-09-25 14:10:00,139.2,139.21,139.13,139.17,39243.0,133.3036,133.3132,133.2366,133.2749,39243.0
2017-09-25 14:15:00,139.17,139.24,139.16,139.19,42149.0,133.2749,133.3419,133.2653,133.2941,42149.0
2017-09-25 14:20:00,139.19,139.2,139.02,139.02,44396.0,133.2941,133.3036,133.1313,133.1313,44396.0
2017-09-25 14:25:00,139.02,139.02,138.84,138.88,41841.0,133.1313,133.1313,132.9589,132.9972,41841.0
2017-09-25 14:30:00,138.86,138.93,138.76,138.76,55817.0,132.978,133.0451,132.8823,132.8823,55817.0
2017-09-25 14:35:00,138.76,138.81,138.71,138.79,39349.0,132.8823,132.9302,132.8344,132.911,39349.0
2017-09-25 14:40:00,138.79,138.8,138.56,138.57,49695.0,132.911,132.9206,132.6908,132.7003,49695.0
2017-09-25 14:45:00,138.56,138.66,138.55,138.61,38724.0,132.6908,132.7865,132.6812,132.7386,38724.0
2017-09-25 14:50:00,138.6,138.77,138.59,138.71,44791.0,132.7291,132.8919,132.7195,132.8344,44791.0
2017-09-25 14:55:00,138.72,138.81,138.72,138.81,44730.0,132.844,132.9302,132.844,132.9302,44730.0
2017-09-25 15:00:00,138.81,138.82,138.61,138.63,52397.0,132.9302,132.9397,132.7386,132.7578,52397.0
2017-09-25 15:05:00,138.63,138.73,138.62,138.65,55997.0,132.7578,132.8536,132.7482,132.7769,55997.0
2017-09-25 15:10:00,138.64,138.68,138.56,138.65,54534.0,132.7674,132.8057,132.6908,132.7769,54534.0
2017-09-25 15:15:00,138.63,138.68,138.47,138.5,83007.0,132.7578,132.8057,132.6046,132.6333,83007.0
2017-09-25 15:20:00,138.5,138.66,138.45,138.66,81930.0,132.6333,132.7865,132.5854,132.7865,81930.0
2017-09-25 15:25:00,138.68,138.69,138.54,138.58,66634.0,132.8057,132.8152,132.6716,132.7099,66634.0
2017-09-25 15:30:00,138.58,138.64,138.52,138.61,76955.0,132.7099,132.7674,132.6524,132.7386,76955.0
2017-09-25 15:35:00,138.61,138.67,138.53,138.54,127305.0,132.7386,132.7961,132.662,132.6716,127305.0
2017-09-25 15:40:00,138.54,138.57,138.47,138.47,127891.0,132.6716,132.7003,132.6046,132.6046,127891.0
2017-09-25 15:45:00,138.47,138.71,138.47,138.64,152133.0,132.6046,132.8344,132.6046,132.7674,152133.0
2017-09-25 15:50:00,138.64,138.68,138.44,138.67,158520.0,132.7674,132.8057,132.5758,132.7961,158520.0
2017-09-25 15:55:00,138.67,138.73,138.5,138.59,314366.0,132.7961,132.8536,132.6333,132.7195,314366.0
2017-09-26 09:30:00,139.02,139.28,138.93,138.95,83926.0,133.1313,133.3803,133.0451,133.0642,83926.0
2017-09-26 09:35:00,138.95,139.29,138.8,139.25,65973.0,133.0642,133.3898,132.9206,133.3515,65973.0
2017-09-26 09:40:00,139.28,139.33,139.1,139.15,45200.0,133.3803,133.4281,133.2079,133.2558,45200.0
2017-09-26 09:45:00,139.16,139.38,139.13,139.19,26102.0,133.2653,133.476,133.2366,133.2941,26102.0
2017-09-26 09:50:00,139.2,139.23,139.08,139.13,23360.0,133.3036,133.3324,133.1887,133.2366,23360.0
2017-09-26 09:55:00,139.13,139.17,139.06,139.06,37811.0,133.2366,133.2749,133.1696,133.1696,37811.0
2017-09-26 10:00:00,139.06,139.16,139.04,139.16,17950.0,133.1696,133.2653,133.1504,133.2653,17950.0
2017-09-26 10:05:00,139.15,139.2,139.11,139.16,30427.0,133.2558,133.3036,133.2175,133.2653,30427.0
2017-09-26 10:10:00,139.14,139.24,139.13,139.15,24078.0,133.2462,133.3419,133.2366,133.2558,24078.0
2017-09-26 10:15:00,139.14,139.14,138.94,138.94,26592.0,133.2462,133.2462,133.0547,133.0547,26592.0
2017-09-26 10:20:00,138.96,138.96,138.84,138.92,22868.0,133.0738,133.0738,132.9589,133.0355,22868.0
2017-09-26 10:25:00,138.9,138.95,138.62,138.64,44775.0,133.0163,133.0642,132.7482,132.7674,44775.0
2017-09-26 10:30:00,138.65,138.65,138.44,138.49,35803.0,132.7769,132.7769,132.5758,132.6237,35803.0
2017-09-26 10:35:00,138.5,138.7,138.5,138.68,28862.0,132.6333,132.8248,132.6333,132.8057,28862.0
2017-09-26 10:40:00,138.69,138.7,138.62,138.66,31448.0,132.8152,132.8248,132.7482,132.7865,31448.0
2017-09-26 10:45:00,138.65,138.66,138.46,138.56,22011.0,132.7769,132.7865,132.595,132.6908,22011.0
2017-09-26 10:50:00,138.55,138.59,138.47,138.48,26355.0,132.6812,132.7195,132.6046,132.6141,26355.0
2017-09-26 10:55:00,138.49,138.5,138.2,138.21,40198.0,132.6237,132.6333,132.346,132.3556,40198.0
2017-09-26 11:00:00,138.22,138.23,137.83,137.88,91297.0,132.3652,132.3747,131.9917,132.0396,91297.0
2017-09-26 11:05:00,137.87,138.07,137.75,138.06,58265.0,132.03,132.2215,131.9151,132.2119,58265.0
2017-09-26 11:10:00,138.06,138.26,137.94,138.08,57754.0,132.2119,132.4035,132.097,132.2311,57754.0
2017-09-26 11:15:00,138.1,138.24,138.0,138.14,67682.0,132.2502,132.3843,132.1545,132.2885,67682.0
2017-09-26 11:20:00,138.17,138.49,138.17,138.21,34380.0,132.3173,132.6237,132.3173,132.3556,34380.0
2017-09-26 11:25:00,138.16,138.23,137.99,138.11,43455.0,132.3077,132.3747,132.1449,132.2598,43455.0
2017-09-26 11:30:00,138.13,138.23,137.95,138.2,20935.0,132.279,132.3747,132.1066,132.346,20935.0
2017-09-26 11:35:00,138.17,138.17,138.02,138.04,26706.0,132.3173,132.3173,132.1736,132.1928,26706.0
2017-09-26 11:40:00,138.1,138.19,138.04,138.15,26634.0,132.2502,132.3364,132.1928,132.2981,26634.0
2017-09-26 11:45:00,138.14,138.24,138.1,138.1,12129.0,132.2885,132.3843,132.2502,132.2502,12129.0
2017-09-26 11:50:00,138.12,138.13,137.99,138.0,27962.0,132.2694,132.279,132.1449,132.1545,27962.0
2017-09-26 11:55:00,137.98,138.06,137.9,138.04,34145.0,132.1353,132.2119,132.0587,132.1928,34145.0
2017-09-26 12:00:00,138.03,138.17,138.03,138.13,25641.0,132.1832,132.3173,132.1832,132.279,25641.0
2017-09-26 12:05:00,138.12,138.16,138.03,138.11,25285.0,132.2694,132.3077,132.1832,132.2598,25285.0
2017-09-26 12:10:00,138.11,138.12,137.99,138.01,12618.0,132.2598,132.2694,132.1449,132.164,12618.0
2017-09-26 12:15:00,138.0,138.0,137.81,137.84,24660.0,132.1545,132.1545,131.9725,132.0013,24660.0
2017-09-26 12:20:00,137.87,137.93,137.78,137.8,46239.0,132.03,132.0874,131.9438,131.9629,46239.0
2017-09-26 12:25:00,137.83,138.01,137.83,137.99,15738.0,131.9917,132.164,131.9917,132.1449,15738.0
2017-09-26 12:30:00,138.0,138.19,138.0,138.11,25811.0,132.1545,132.3364,132.1545,132.2598,25811.0
2017-09-26 12:35:00,138.14,138.17,137.96,138.0,17399.0,132.2885,132.3173,132.1162,132.1545,17399.0
2017-09-26 12:40:00,137.99,138.0,137.89,138.0,9240.0,132.1449,132.1545,132.0491,132.1545,9240.0
2017-09-26 12:45:00,137.97,138.06,137.9,138.06,15675.0,132.1257,132.2119,132.0587,132.2119,15675.0
2017-09-26 12:50:00,138.04,138.13,138.02,138.1,13575.0,132.1928,132.279,132.1736,132.2502,13575.0
2017-09-26 12:55:00,138.09,138.25,138.09,138.25,16260.0,132.2407,132.3939,132.2407,132.3939,16260.0
2017-09-26 13:00:00,138.25,138.36,138.21,138.36,20000.0,132.3939,132.4992,132.3556,132.4992,20000.0
2017-09-26 13:05:00,138.36,138.39,138.34,138.39,9827.0,132.4992,132.528,132.4801,132.528,9827.0
2017-09-26 13:10:00,138.4,138.51,138.4,138.48,29212.0,132.5375,132.6429,132.5375,132.6141,29212.0
2017-09-26 13:15:00,138.5,138.55,138.33,138.33,28020.0,132.6333,132.6812,132.4705,132.4705,28020.0
2017-09-26 13:20:00,138.33,138.46,138.33,138.45,14497.0,132.4705,132.595,132.4705,132.5854,14497.0
2017-09-26 13:25:00,138.44,138.49,138.31,138.46,18656.0,132.5758,132.6237,132.4513,132.595,18656.0
2017-09-26 13:30:00,138.46,138.58,138.43,138.52,11322.0,132.595,132.7099,132.5663,132.6524,11322.0
2017-09-26 13:35:00,138.56,138.65,138.46,138.47,9482.0,132.6908,132.7769,132.595,132.6046,9482.0
2017-09-26 13:40:00,138.45,138.46,138.35,138.43,16903.0,132.5854,132.595,132.4896,132.5663,16903.0
2017-09-26 13:45:00,138.43,138.43,138.3,138.33,18555.0,132.5663,132.5663,132.4418,132.4705,18555.0
2017-09-26 13:50:00,138.32,138.36,138.23,138.29,18968.0,132.4609,132.4992,132.3747,132.4322,18968.0
2017-09-26 13:55:00,138.3,138.32,138.17,138.17,23139.0,132.4418,132.4609,132.3173,132.3173,23139.0
2017-09-26 14:00:00,138.2,138.24,138.13,138.16,15555.0,132.346,132.3843,132.279,132.3077,15555.0
2017-09-26 14:05:00,138.17,138.23,138.13,138.21,30160.0,132.3173,132.3747,132.279,132.3556,30160.0
2017-09-26 14:10:00,138.21,138.32,138.2,138.28,36626.0,132.3556,132.4609,132.346,132.4226,36626.0
2017-09-26 14:15:00,138.3,138.45,138.29,138.44,31612.0,132.4418,132.5854,132.4322,132.5758,31612.0
2017-09-26 14:20:00,138.44,138.45,138.26,138.28,19396.0,132.5758,132.5854,132.4035,132.4226,19396.0
2017-09-26 14:25:00,138.27,138.29,138.2,138.21,25104.0,132.413,132.4322,132.346,132.3556,25104.0
2017-09-26 14:30:00,138.19,138.24,138.11,138.18,22046.0,132.3364,132.3843,132.2598,132.3268,22046.0
2017-09-26 14:35:00,138.18,138.25,138.17,138.18,20660.0,132.3268,132.3939,132.3173,132.3268,20660.0
2017-09-26 14:40:00,138.19,138.23,138.13,138.22,32237.0,132.3364,132.3747,132.279,132.3652,32237.0
2017-09-26 14:45:00,138.22,138.34,138.19,138.34,25347.0,132.3652,132.4801,132.3364,132.4801,25347.0
2017-09-26 14:50:00,138.37,138.41,138.34,138.35,17233.0,132.5088,132.5471,132.4801,132.4896,17233.0
2017-09-26 14:55:00,138.37,138.45,138.36,138.4,28366.0,132.5088,132.5854,132.4992,132.5375,28366.0
2017-09-26 15:00:00,138.38,138.46,138.37,138.39,24346.0,132.5184,132.595,132.5088,132.528,24346.0
2017-09-26 15:05:00,138.4,138.42,138.38,138.39,16779.0,132.5375,132.5567,132.5184,132.528,16779.0
2017-09-26 15:10:00,138.4,138.47,138.38,138.39,46981.0,132.5375,132.6046,132.5184,132.528,46981.0
2017-09-26 15:15:00,138.39,138.4,138.31,138.34,22743.0,132.528,132.5375,132.4513,132.4801,22743.0
2017-09-26 15:20:00,138.33,138.37,138.29,138.36,16599.0,132.4705,132.5088,132.4322,132.4992,16599.0
2017-09-26 15:25:00,138.36,138.41,138.34,138.36,16215.0,132.4992,132.5471,132.4801,132.4992,16215.0
2017-09-26 15:30:00,138.37,138.38,138.31,138.38,18778.0,132.5088,132.5184,132.4513,132.5184,18778.0
2017-09-26 15:35:00,138.38,138.47,138.37,138.45,27215.0,132.5184,132.6046,132.5088,132.5854,27215.0
2017-09-26 15:40:00,138.46,138.47,138.29,138.3,30709.0,132.595,132.6046,132.4322,132.4418,30709.0
2017-09-26 15:45:00,138.3,138.41,138.3,138.36,34365.0,132.4418,132.5471,132.4418,132.4992,34365.0
2017-09-26 15:50:00,138.36,138.4,138.32,138.34,63307.0,132.4992,132.5375,132.4609,132.4801,63307.0
2017-09-26 15:55:00,138.35,138.38,138.25,138.35,137108.0,132.4896,132.5184,132.3939,132.4896,137108.0
2017-09-27 09:30:00,138.8,139.18,138.55,139.15,72181.0,132.9206,133.2845,132.6812,133.2558,72181.0
2017-09-27 09:35:00,139.21,139.67,139.17,139.6,39270.0,133.3132,133.7537,133.2749,133.6867,39270.0
2017-09-27 09:40:00,139.61,139.87,139.59,139.8,39836.0,133.6963,133.9453,133.6771,133.8782,39836.0
2017-09-27 09:45:00,139.78,139.83,139.43,139.48,34945.0,133.8591,133.907,133.5239,133.5718,34945.0
2017-09-27 09:50:00,139.5,139.56,139.42,139.53,20623.0,133.5909,133.6484,133.5143,133.6197,20623.0
2017-09-27 09:55:00,139.54,139.69,139.5,139.64,17892.0,133.6292,133.7729,133.5909,133.725,17892.0
2017-09-27 10:00:00,139.64,139.97,139.62,139.91,43986.0,133.725,134.041,133.7059,133.9836,43986.0
2017-09-27 10:05:00,139.92,139.96,139.83,139.85,25407.0,133.9931,134.0314,133.907,133.9261,25407.0
2017-09-27 10:10:00,139.84,139.9,139.76,139.89,24239.0,133.9165,133.974,133.8399,133.9644,24239.0
2017-09-27 10:15:00,139.91,140.02,139.88,139.99,25024.0,133.9836,134.0889,133.9548,134.0602,25024.0
2017-09-27 10:20:00,139.97,140.05,139.9,139.96,26264.0,134.041,134.1176,133.974,134.0314,26264.0
2017-09-27 10:25:00,139.97,140.05,139.95,139.96,34953.0,134.041,134.1176,134.0219,134.0314,34953.0
2017-09-27 10:30:00,139.97,140.0,139.76,139.77,29002.0,134.041,134.0698,133.8399,133.8495,29002.0
2017-09-27 10:35:00,139.77,139.77,139.53,139.55,29210.0,133.8495,133.8495,133.6197,133.6388,29210.0
2017-09-27 10:40:00,139.54,139.74,139.51,139.73,40411.0,133.6292,133.8208,133.6005,133.8112,40411.0
2017-09-27 10:45:00,139.72,139.82,139.67,139.74,26030.0,133.8016,133.8974,133.7537,133.8208,26030.0
2017-09-27 10:50:00,139.76,139.85,139.71,139.74,24485.0,133.8399,133.9261,133.792,133.8208,24485.0
2017-09-27 10:55:00,139.73,139.75,139.58,139.75,31955.0,133.8112,133.8303,133.6675,133.8303,31955.0
2017-09-27 11:00:00,139.73,139.74,139.61,139.65,23280.0,133.8112,133.8208,133.6963,133.7346,23280.0
2017-09-27 11:05:00,139.64,139.8,139.61,139.8,24289.0,133.725,133.8782,133.6963,133.8782,24289.0
2017-09-27 11:10:00,139.79,139.88,139.77,139.87,23735.0,133.8687,133.9548,133.8495,133.9453,23735.0
2017-09-27 11:15:00,139.87,140.05,139.87,140.03,20851.0,133.9453,134.1176,133.9453,134.0985,20851.0
2017-09-27 11:20:00,140.02,140.02,139.84,139.86,28037.0,134.0889,134.0889,133.9165,133.9357,28037.0
2017-09-27 11:25:00,139.87,139.99,139.86,139.94,27437.0,133.9453,134.0602,133.9357,134.0123,27437.0
2017-09-27 11:30:00,139.96,139.97,139.9,139.94,20791.0,134.0314,134.041,133.974,134.0123,20791.0
2017-09-27 11:35:00,139.96,140.04,139.9,140.03,25073.0,134.0314,134.1081,133.974,134.0985,25073.0
2017-09-27 11:40:00,140.0,140.04,139.98,140.01,20915.0,134.0698,134.1081,134.0506,134.0793,20915.0
2017-09-27 11:45:00,140.0,140.04,139.98,139.99,22108.0,134.0698,134.1081,134.0506,134.0602,22108.0
2017-09-27 11:50:00,139.99,140.02,139.98,140.01,17862.0,134.0602,134.0889,134.0506,134.0793,17862.0
2017-09-27 11:55:00,140.02,140.08,140.0,140.01,28476.0,134.0889,134.1464,134.0698,134.0793,28476.0
2017-09-27 12:00:00,140.01,140.03,139.97,139.99,18928.0,134.0793,134.0985,134.041,134.0602,18928.0
2017-09-27 12:05:00,139.98,140.01,139.74,139.82,42352.0,134.0506,134.0793,133.8208,133.8974,42352.0
2017-09-27 12:10:00,139.83,139.92,139.82,139.91,19024.0,133.907,133.9931,133.8974,133.9836,19024.0
2017-09-27 12:15:00,139.9,139.94,139.89,139.94,24658.0,133.974,134.0123,133.9644,134.0123,24658.0
2017-09-27 12:20:00,139.94,140.05,139.94,140.03,25193.0,134.0123,134.1176,134.0123,134.0985,25193.0
2017-09-27 12:25:00,140.03,140.05,140.0,140.01,15798.0,134.0985,134.1176,134.0698,134.0793,15798.0
2017-09-27 12:30:00,140.01,140.03,139.97,139.99,26633.0,134.0793,134.0985,134.041,134.0602,26633.0
2017-09-27 12:35:00,139.99,139.99,139.93,139.98,31511.0,134.0602,134.0602,134.0027,134.0506,31511.0
2017-09-27 12:40:00,139.98,140.04,139.98,140.02,18524.0,134.0506,134.1081,134.0506,134.0889,18524.0
2017-09-27 12:45:00,140.02,140.03,139.98,140.0,20955.0,134.0889,134.0985,134.0506,134.0698,20955.0
2017-09-27 12:50:00,139.98,140.05,139.98,140.05,21687.0,134.0506,134.1176,134.0506,134.1176,21687.0
2017-09-27 12:55:00,140.04,140.05,140.0,140.02,23679.0,134.1081,134.1176,134.0698,134.0889,23679.0
2017-09-27 13:00:00,140.02,140.02,139.98,140.01,17382.0,134.0889,134.0889,134.0506,134.0793,17382.0
2017-09-27 13:05:00,140.02,140.06,140.02,140.06,14257.0,134.0889,134.1272,134.0889,134.1272,14257.0
2017-09-27 13:10:00,140.03,140.05,139.98,140.01,32387.0,134.0985,134.1176,134.0506,134.0793,32387.0
2017-09-27 13:15:00,140.01,140.07,139.99,140.0,25720.0,134.0793,134.1368,134.0602,134.0698,25720.0
2017-09-27 13:20:00,140.0,140.03,139.99,140.03,10962.0,134.0698,134.0985,134.0602,134.0985,10962.0
2017-09-27 13:25:00,140.03,140.04,140.0,140.04,14915.0,134.0985,134.1081,134.0698,134.1081,14915.0
2017-09-27 13:30:00,140.03,140.18,140.01,140.12,24011.0,134.0985,134.2421,134.0793,134.1847,24011.0
2017-09-27 13:35:00,140.12,140.13,140.04,140.06,19177.0,134.1847,134.1942,134.1081,134.1272,19177.0
2017-09-27 13:40:00,140.04,140.04,140.0,140.03,24677.0,134.1081,134.1081,134.0698,134.0985,24677.0
2017-09-27 13:45:00,140.03,140.05,140.0,140.04,27691.0,134.0985,134.1176,134.0698,134.1081,27691.0
2017-09-27 13:50:00,140.03,140.07,140.02,140.03,14702.0,134.0985,134.1368,134.0889,134.0985,14702.0
2017-09-27 13:55:00,140.02,140.04,140.0,140.03,36673.0,134.0889,134.1081,134.0698,134.0985,36673.0
2017-09-27 14:00:00,140.03,140.1,140.01,140.06,28237.0,134.0985,134.1655,134.0793,134.1272,28237.0
2017-09-27 14:05:00,140.07,140.1,139.99,140.0,49366.0,134.1368,134.1655,134.0602,134.0698,49366.0
2017-09-27 14:10:00,140.0,140.06,140.0,140.04,22071.0,134.0698,134.1272,134.0698,134.1081,22071.0
2017-09-27 14:15:00,140.03,140.18,140.03,140.05,47255.0,134.0985,134.2421,134.0985,134.1176,47255.0
2017-09-27 14:20:00,140.05,140.07,139.97,139.97,26691.0,134.1176,134.1368,134.041,134.041,26691.0
2017-09-27 14:25:00,139.97,140.02,139.94,139.99,31243.0,134.041,134.0889,134.0123,134.0602,31243.0
2017-09-27 14:30:00,139.99,140.02,139.9,139.95,53990.0,134.0602,134.0889,133.974,134.0219,53990.0
2017-09-27 14:35:00,139.94,140.01,139.94,139.99,38579.0,134.0123,134.0793,134.0123,134.0602,38579.0
2017-09-27 14:40:00,139.98,139.98,139.88,139.88,29532.0,134.0506,134.0506,133.9548,133.9548,29532.0
2017-09-27 14:45:00,139.88,139.92,139.8,139.84,33204.0,133.9548,133.9931,133.8782,133.9165,33204.0
2017-09-27 14:50:00,139.83,139.91,139.81,139.9,46420.0,133.907,133.9836,133.8878,133.974,46420.0
2017-09-27 14:55:00,139.9,139.94,139.84,139.93,28197.0,133.974,134.0123,133.9165,134.0027,28197.0
2017-09-27 15:00:00,139.94,139.96,139.89,139.92,41284.0,134.0123,134.0314,133.9644,133.9931,41284.0
2017-09-27 15:05:00,139.91,140.0,139.89,139.97,77727.0,133.9836,134.0698,133.9644,134.041,77727.0
2017-09-27 15:10:00,139.98,140.1,139.89,140.09,81699.0,134.0506,134.1655,133.9644,134.1559,81699.0
2017-09-27 15:15:00,140.09,140.1,139.96,140.03,93322.0,134.1559,134.1655,134.0314,134.0985,93322.0
2017-09-27 15:20:00,140.03,140.06,139.97,140.03,57582.0,134.0985,134.1272,134.041,134.0985,57582.0
2017-09-27 15:25:00,140.03,140.05,139.99,140.03,53273.0,134.0985,134.1176,134.0602,134.0985,53273.0
2017-09-27 15:30:00,140.03,140.07,140.0,140.01,42828.0,134.0985,134.1368,134.0698,134.0793,42828.0
2017-09-27 15:35:00,140.0,140.04,139.97,140.0,47875.0,134.0698,134.1081,134.041,134.0698,47875.0
2017-09-27 15:40:00,140.0,140.02,139.92,139.95,45605.0,134.0698,134.0889,133.9931,134.0219,45605.0
2017-09-27 15:45:00,139.94,139.96,139.7,139.76,132467.0,134.0123,134.0314,133.7825,133.8399,132467.0
2017-09-27 15:50:00,139.75,139.86,139.71,139.86,89207.0,133.8303,133.9357,133.792,133.9357,89207.0
2017-09-27 15:55:00,139.86,139.86,139.62,139.69,210292.0,133.9357,133.9357,133.7059,133.7729,210292.0
2017-09-28 09:30:00,139.44,139.59,139.31,139.35,63671.0,133.5335,133.6771,133.409,133.4473,63671.0
2017-09-28 09:35:00,139.33,139.53,139.04,139.23,39591.0,133.4281,133.6197,133.1504,133.3324,39591.0
2017-09-28 09:40:00,139.29,139.62,139.29,139.4,31850.0,133.3898,133.7059,133.3898,133.4952,31850.0
2017-09-28 09:45:00,139.38,139.38,139.02,139.02,26530.0,133.476,133.476,133.1313,133.1313,26530.0
2017-09-28 09:50:00,139.02,139.18,138.98,139.14,39046.0,133.1313,133.2845,133.093,133.2462,39046.0
2017-09-28 09:55:00,139.11,139.11,138.85,138.91,49276.0,133.2175,133.2175,132.9685,133.0259,49276.0
2017-09-28 10:00:00,138.91,139.07,138.84,139.02,43345.0,133.0259,133.1791,132.9589,133.1313,43345.0
2017-09-28 10:05:00,139.01,139.02,138.88,139.02,27523.0,133.1217,133.1313,132.9972,133.1313,27523.0
2017-09-28 10:10:00,139.02,139.15,139.01,139.1,37282.0,133.1313,133.2558,133.1217,133.2079,37282.0
2017-09-28 10:15:00,139.12,139.2,138.97,139.02,56383.0,133.227,133.3036,133.0834,133.1313,56383.0
2017-09-28 10:20:00,139.04,139.1,138.94,138.94,33936.0,133.1504,133.2079,133.0547,133.0547,33936.0
2017-09-28 10:25:00,138.96,139.25,138.9,139.22,31891.0,133.0738,133.3515,133.0163,133.3228,31891.0
2017-09-28 10:30:00,139.24,139.68,139.22,139.62,38982.0,133.3419,133.7633,133.3228,133.7059,38982.0
2017-09-28 10:35:00,139.62,139.65,139.51,139.52,38678.0,133.7059,133.7346,133.6005,133.6101,38678.0
2017-09-28 10:40:00,139.53,139.74,139.51,139.68,30385.0,133.6197,133.8208,133.6005,133.7633,30385.0
2017-09-28 10:45:00,139.68,139.69,139.54,139.55,29275.0,133.7633,133.7729,133.6292,133.6388,29275.0
2017-09-28 10:50:00,139.54,139.58,139.42,139.51,22964.0,133.6292,133.6675,133.5143,133.6005,22964.0
2017-09-28 10:55:00,139.53,139.57,139.26,139.28,19916.0,133.6197,133.658,133.3611,133.3803,19916.0
2017-09-28 11:00:00,139.26,139.41,139.25,139.32,18361.0,133.3611,133.5047,133.3515,133.4186,18361.0
2017-09-28 11:05:00,139.31,139.56,139.31,139.54,32407.0,133.409,133.6484,133.409,133.6292,32407.0
2017-09-28 11:10:00,139.54,139.57,139.43,139.46,32206.0,133.6292,133.658,133.5239,133.5526,32206.0
2017-09-28 11:15:00,139.45,139.45,139.15,139.26,32999.0,133.5431,133.5431,133.2558,133.3611,32999.0
2017-09-28 11:20:00,139.29,139.41,139.28,139.32,23468.0,133.3898,133.5047,133.3803,133.4186,23468.0
2017-09-28 11:25:00,139.3,139.39,139.26,139.32,25621.0,133.3994,133.4856,133.3611,133.4186,25621.0
2017-09-28 11:30:00,139.34,139.36,139.26,139.28,20678.0,133.4377,133.4569,133.3611,133.3803,20678.0
2017-09-28 11:35:00,139.26,139.37,139.23,139.36,21431.0,133.3611,133.4664,133.3324,133.4569,21431.0
2017-09-28 11:40:00,139.37,139.44,139.34,139.36,22169.0,133.4664,133.5335,133.4377,133.4569,22169.0
2017-09-28 11:45:00,139.37,139.39,139.25,139.3,16409.0,133.4664,133.4856,133.3515,133.3994,16409.0
2017-09-28 11:50:00,139.31,139.31,139.14,139.2,34728.0,133.409,133.409,133.2462,133.3036,34728.0
2017-09-28 11:55:00,139.19,139.3,139.16,139.26,26951.0,133.2941,133.3994,133.2653,133.3611,26951.0
2017-09-28 12:00:00,139.26,139.42,139.23,139.42,19241.0,133.3611,133.5143,133.3324,133.5143,19241.0
2017-09-28 12:05:00,139.44,139.53,139.43,139.49,20071.0,133.5335,133.6197,133.5239,133.5814,20071.0
2017-09-28 12:10:00,139.49,139.49,139.39,139.42,18096.0,133.5814,133.5814,133.4856,133.5143,18096.0
2017-09-28 12:15:00,139.42,139.53,139.42,139.5,23235.0,133.5143,133.6197,133.5143,133.5909,23235.0
2017-09-28 12:20:00,139.51,139.59,139.51,139.54,17237.0,133.6005,133.6771,133.6005,133.6292,17237.0
2017-09-28 12:25:00,139.54,139.55,139.46,139.5,12610.0,133.6292,133.6388,133.5526,133.5909,12610.0
2017-09-28 12:30:00,139.49,139.53,139.47,139.53,18031.0,133.5814,133.6197,133.5622,133.6197,18031.0
2017-09-28 12:35:00,139.53,139.54,139.49,139.53,21433.0,133.6197,133.6292,133.5814,133.6197,21433.0
2017-09-28 12:40:00,139.54,139.56,139.5,139.54,24381.0,133.6292,133.6484,133.5909,133.6292,24381.0
2017-09-28 12:45:00,139.53,139.59,139.5,139.59,16437.0,133.6197,133.6771,133.5909,133.6771,16437.0
2017-09-28 12:50:00,139.59,139.65,139.58,139.61,19585.0,133.6771,133.7346,133.6675,133.6963,19585.0
2017-09-28 12:55:00,139.62,139.69,139.62,139.69,14465.0,133.7059,133.7729,133.7059,133.7729,14465.0
2017-09-28 13:00:00,139.69,139.79,139.68,139.69,46313.0,133.7729,133.8687,133.7633,133.7729,46313.0
2017-09-28 13:05:00,139.68,139.76,139.66,139.76,16965.0,133.7633,133.8399,133.7442,133.8399,16965.0
2017-09-28 13:10:00,139.77,139.78,139.65,139.65,20886.0,133.8495,133.8591,133.7346,133.7346,20886.0
2017-09-28 13:15:00,139.65,139.75,139.65,139.74,15760.0,133.7346,133.8303,133.7346,133.8208,15760.0
2017-09-28 13:20:00,139.75,139.79,139.73,139.76,15955.0,133.8303,133.8687,133.8112,133.8399,15955.0
2017-09-28 13:25:00,139.76,139.81,139.75,139.8,17594.0,133.8399,133.8878,133.8303,133.8782,17594.0
2017-09-28 13:30:00,139.8,139.86,139.75,139.85,18676.0,133.8782,133.9357,133.8303,133.9261,18676.0
2017-09-28 13:35:00,139.85,139.87,139.82,139.86,13600.0,133.9261,133.9453,133.8974,133.9357,13600.0
2017-09-28 13:40:00,139.85,139.9,139.82,139.89,16791.0,133.9261,133.974,133.8974,133.9644,16791.0
2017-09-28 13:45:00,139.89,139.95,139.88,139.94,19272.0,133.9644,134.0219,133.9548,134.0123,19272.0
2017-09-28 13:50:00,139.96,140.02,139.95,140.01,17115.0,134.0314,134.0889,134.0219,134.0793,17115.0
2017-09-28 13:55:00,140.02,140.06,140.01,140.06,18842.0,134.0889,134.1272,134.0793,134.1272,18842.0
2017-09-28 14:00:00,140.06,140.07,139.99,140.02,15489.0,134.1272,134.1368,134.0602,134.0889,15489.0
2017-09-28 14:05:00,140.03,140.03,139.99,140.0,9464.0,134.0985,134.0985,134.0602,134.0698,9464.0
2017-09-28 14:10:00,140.0,140.04,140.0,140.04,18675.0,134.0698,134.1081,134.0698,134.1081,18675.0
2017-09-28 14:15:00,140.04,140.06,139.98,139.98,17193.0,134.1081,134.1272,134.0506,134.0506,17193.0
2017-09-28 14:20:00,139.99,139.99,139.91,139.92,20665.0,134.0602,134.0602,133.9836,133.9931,20665.0
2017-09-28 14:25:00,139.92,139.94,139.76,139.78,34820.0,133.9931,134.0123,133.8399,133.8591,34820.0
2017-09-28 14:30:00,139.77,139.82,139.77,139.78,30536.0,133.8495,133.8974,133.8495,133.8591,30536.0
2017-09-28 14:35:00,139.78,139.84,139.75,139.83,22442.0,133.8591,133.9165,133.8303,133.907,22442.0
2017-09-28 14:40:00,139.82,139.93,139.82,139.93,7886.0,133.8974,134.0027,133.8974,134.0027,7886.0
2017-09-28 14:45:00,139.92,139.93,139.9,139.9,20531.0,133.9931,134.0027,133.974,133.974,20531.0
2017-09-28 14:50:00,139.91,139.93,139.9,139.92,10768.0,133.9836,134.0027,133.974,133.9931,10768.0
2017-09-28 14:55:00,139.92,139.99,139.92,139.97,13964.0,133.9931,134.0602,133.9931,134.041,13964.0
2017-09-28 15:00:00,139.97,139.99,139.92,139.96,20794.0,134.041,134.0602,133.9931,134.0314,20794.0
2017-09-28 15:05:00,139.97,139.98,139.94,139.96,15823.0,134.041,134.0506,134.0123,134.0314,15823.0
2017-09-28 15:10:00,139.96,140.06,139.96,140.05,10269.0,134.0314,134.1272,134.0314,134.1176,10269.0
2017-09-28 15:15:00,140.05,140.1,140.01,140.03,47248.0,134.1176,134.1655,134.0793,134.0985,47248.0
2017-09-28 15:20:00,140.03,140.06,140.0,140.06,27729.0,134.0985,134.1272,134.0698,134.1272,27729.0
2017-09-28 15:25:00,140.06,140.06,139.98,140.04,20019.0,134.1272,134.1272,134.0506,134.1081,20019.0
2017-09-28 15:30:00,140.04,140.05,140.0,140.03,39904.0,134.1081,134.1176,134.0698,134.0985,39904.0
2017-09-28 15:35:00,140.02,140.02,139.96,140.0,28470.0,134.0889,134.0889,134.0314,134.0698,28470.0
2017-09-28 15:40:00,140.01,140.11,140.0,140.09,34583.0,134.0793,134.1751,134.0698,134.1559,34583.0
2017-09-28 15:45:00,140.08,140.08,139.98,140.02,41096.0,134.1464,134.1464,134.0506,134.0889,41096.0
2017-09-28 15:50:00,140.01,140.07,140.01,140.06,54865.0,134.0793,134.1368,134.0793,134.1272,54865.0
2017-09-28 15:55:00,140.06,140.21,140.06,140.14,110163.0,134.1272,134.2709,134.1272,134.2038,110163.0
2017-09-29 09:30:00,140.83,141.12,140.42,140.69,100573.0,134.8646,135.1423,134.472,134.7305,100573.0
2017-09-29 09:35:00,140.74,141.23,140.61,141.23,30642.0,134.7784,135.2477,134.6539,135.2477,30642.0
2017-09-29 09:40:00,141.2,141.49,141.14,141.16,50870.0,135.2189,135.4966,135.1615,135.1806,50870.0
2017-09-29 09:45:00,141.16,141.31,141.14,141.21,17746.0,135.1806,135.3243,135.1615,135.2285,17746.0
2017-09-29 09:50:00,141.24,141.24,141.04,141.15,26341.0,135.2572,135.2572,135.0657,135.171,26341.0
2017-09-29 09:55:00,141.17,141.21,141.03,141.06,16458.0,135.1902,135.2285,135.0561,135.0849,16458.0
2017-09-29 10:00:00,141.08,141.45,140.97,141.45,19678.0,135.104,135.4583,134.9987,135.4583,19678.0
2017-09-29 10:05:00,141.45,141.46,141.26,141.39,51018.0,135.4583,135.4679,135.2764,135.4009,51018.0
2017-09-29 10:10:00,141.39,141.53,141.38,141.51,32698.0,135.4009,135.5349,135.3913,135.5158,32698.0
2017-09-29 10:15:00,141.51,141.52,141.33,141.38,25838.0,135.5158,135.5254,135.3434,135.3913,25838.0
2017-09-29 10:20:00,141.42,141.42,141.31,141.32,12943.0,135.4296,135.4296,135.3243,135.3338,12943.0
2017-09-29 10:25:00,141.33,141.52,141.31,141.51,11787.0,135.3434,135.5254,135.3243,135.5158,11787.0
2017-09-29 10:30:00,141.48,141.5,141.2,141.2,19975.0,135.4871,135.5062,135.2189,135.2189,19975.0
2017-09-29 10:35:00,141.24,141.48,141.2,141.44,11577.0,135.2572,135.4871,135.2189,135.4488,11577.0
2017-09-29 10:40:00,141.46,141.48,141.33,141.35,13724.0,135.4679,135.4871,135.3434,135.3626,13724.0
2017-09-29 10:45:00,141.35,141.43,141.3,141.34,27857.0,135.3626,135.4392,135.3147,135.353,27857.0
2017-09-29 10:50:00,141.31,141.35,141.26,141.27,15881.0,135.3243,135.3626,135.2764,135.286,15881.0
2017-09-29 10:55:00,141.26,141.4,141.26,141.38,10597.0,135.2764,135.4105,135.2764,135.3913,10597.0
2017-09-29 11:00:00,141.39,141.39,141.3,141.3,10292.0,135.4009,135.4009,135.3147,135.3147,10292.0
2017-09-29 11:05:00,141.31,141.31,141.21,141.22,9777.0,135.3243,135.3243,135.2285,135.2381,9777.0
2017-09-29 11:10:00,141.22,141.29,141.19,141.27,11553.0,135.2381,135.3051,135.2093,135.286,11553.0
2017-09-29 11:15:00,141.26,141.41,141.26,141.36,16600.0,135.2764,135.42,135.2764,135.3721,16600.0
2017-09-29 11:20:00,141.37,141.39,141.29,141.31,17198.0,135.3817,135.4009,135.3051,135.3243,17198.0
2017-09-29 11:25:00,141.31,141.35,141.29,141.34,10448.0,135.3243,135.3626,135.3051,135.353,10448.0
2017-09-29 11:30:00,141.34,141.46,141.31,141.44,16080.0,135.353,135.4679,135.3243,135.4488,16080.0
2017-09-29 11:35:00,141.43,141.47,141.35,141.36,12428.0,135.4392,135.4775,135.3626,135.3721,12428.0
2017-09-29 11:40:00,141.37,141.38,141.31,141.33,11750.0,135.3817,135.3913,135.3243,135.3434,11750.0
2017-09-29 11:45:00,141.31,141.41,141.31,141.4,8538.0,135.3243,135.42,135.3243,135.4105,8538.0
2017-09-29 11:50:00,141.4,141.42,141.36,141.4,9268.0,135.4105,135.4296,135.3721,135.4105,9268.0
2017-09-29 11:55:00,141.39,141.41,141.35,141.41,9259.0,135.4009,135.42,135.3626,135.42,9259.0
2017-09-29 12:00:00,141.41,141.42,141.3,141.32,9247.0,135.42,135.4296,135.3147,135.3338,9247.0
2017-09-29 12:05:00,141.32,141.33,141.25,141.26,9578.0,135.3338,135.3434,135.2668,135.2764,9578.0
2017-09-29 12:10:00,141.3,141.3,141.18,141.2,7141.0,135.3147,135.3147,135.1998,135.2189,7141.0
2017-09-29 12:15:00,141.19,141.23,141.15,141.16,7782.0,135.2093,135.2477,135.171,135.1806,7782.0
2017-09-29 12:20:00,141.15,141.18,141.11,141.16,9677.0,135.171,135.1998,135.1327,135.1806,9677.0
2017-09-29 12:25:00,141.17,141.18,141.12,141.18,11072.0,135.1902,135.1998,135.1423,135.1998,11072.0
2017-09-29 12:30:00,141.2,141.21,141.15,141.19,6106.0,135.2189,135.2285,135.171,135.2093,6106.0
2017-09-29 12:35:00,141.18,141.27,141.16,141.27,9568.0,135.1998,135.286,135.1806,135.286,9568.0
2017-09-29 12:40:00,141.29,141.45,141.28,141.38,12992.0,135.3051,135.4583,135.2955,135.3913,12992.0
2017-09-29 12:45:00,141.39,141.39,141.3,141.36,8915.0,135.4009,135.4009,135.3147,135.3721,8915.0
2017-09-29 12:50:00,141.35,141.37,141.29,141.34,10455.0,135.3626,135.3817,135.3051,135.353,10455.0
2017-09-29 12:55:00,141.37,141.41,141.35,141.41,5292.0,135.3817,135.42,135.3626,135.42,5292.0
2017-09-29 13:00:00,141.4,141.47,141.39,141.46,8744.0,135.4105,135.4775,135.4009,135.4679,8744.0
2017-09-29 13:05:00,141.46,141.64,141.4,141.61,16121.0,135.4679,135.6403,135.4105,135.6116,16121.0
2017-09-29 13:10:00,141.59,141.74,141.55,141.65,20858.0,135.5924,135.7361,135.5541,135.6499,20858.0
2017-09-29 13:15:00,141.68,141.72,141.58,141.63,8850.0,135.6786,135.7169,135.5828,135.6307,8850.0
2017-09-29 13:20:00,141.59,141.63,141.52,141.56,14593.0,135.5924,135.6307,135.5254,135.5637,14593.0
2017-09-29 13:25:00,141.55,141.62,141.53,141.61,11857.0,135.5541,135.6211,135.5349,135.6116,11857.0
2017-09-29 13:30:00,141.61,141.65,141.56,141.62,17753.0,135.6116,135.6499,135.5637,135.6211,17753.0
2017-09-29 13:35:00,141.61,141.64,141.42,141.42,12894.0,135.6116,135.6403,135.4296,135.4296,12894.0
2017-09-29 13:40:00,141.43,141.46,141.25,141.34,16713.0,135.4392,135.4679,135.2668,135.353,16713.0
2017-09-29 13:45:00,141.34,141.35,141.18,141.18,17403.0,135.353,135.3626,135.1998,135.1998,17403.0
2017-09-29 13:50:00,141.2,141.28,141.18,141.27,20572.0,135.2189,135.2955,135.1998,135.286,20572.0
2017-09-29 13:55:00,141.27,141.32,141.16,141.29,14809.0,135.286,135.3338,135.1806,135.3051,14809.0
2017-09-29 14:00:00,141.28,141.33,141.22,141.22,8794.0,135.2955,135.3434,135.2381,135.2381,8794.0
2017-09-29 14:05:00,141.21,141.22,141.06,141.06,11003.0,135.2285,135.2381,135.0849,135.0849,11003.0
2017-09-29 14:10:00,141.05,141.07,140.97,141.0,10038.0,135.0753,135.0944,134.9987,135.0274,10038.0
2017-09-29 14:15:00,140.99,141.1,140.97,141.09,11621.0,135.0178,135.1232,134.9987,135.1136,11621.0
2017-09-29 14:20:00,141.07,141.14,141.05,141.14,14316.0,135.0944,135.1615,135.0753,135.1615,14316.0
2017-09-29 14:25:00,141.13,141.13,141.07,141.08,13063.0,135.1519,135.1519,135.0944,135.104,13063.0
2017-09-29 14:30:00,141.09,141.15,141.07,141.14,13340.0,135.1136,135.171,135.0944,135.1615,13340.0
2017-09-29 14:35:00,141.14,141.15,141.03,141.09,14815.0,135.1615,135.171,135.0561,135.1136,14815.0
2017-09-29 14:40:00,141.08,141.1,140.99,141.01,14323.0,135.104,135.1232,135.0178,135.037,14323.0
2017-09-29 14:45:00,141.02,141.12,141.01,141.02,11395.0,135.0465,135.1423,135.037,135.0465,11395.0
2017-09-29 14:50:00,141.02,141.02,140.93,140.99,17532.0,135.0465,135.0465,134.9604,135.0178,17532.0
2017-09-29 14:55:00,140.98,141.05,140.97,140.97,15161.0,135.0082,135.0753,134.9987,134.9987,15161.0
2017-09-29 15:00:00,140.98,141.09,140.96,141.07,17078.0,135.0082,135.1136,134.9891,135.0944,17078.0
2017-09-29 15:05:00,141.04,141.13,141.01,141.02,18032.0,135.0657,135.1519,135.037,135.0465,18032.0
2017-09-29 15:10:00,141.01,141.02,140.91,140.93,25182.0,135.037,135.0465,134.9412,134.9604,25182.0
2017-09-29 15:15:00,140.93,140.94,140.81,140.9,20350.0,134.9604,134.9699,134.8454,134.9316,20350.0
2017-09-29 15:20:00,140.9,141.02,140.9,140.99,28232.0,134.9316,135.0465,134.9316,135.0178,28232.0
2017-09-29 15:25:00,140.98,141.03,140.89,140.91,32154.0,135.0082,135.0561,134.9221,134.9412,32154.0
2017-09-29 15:30:00,140.91,141.04,140.91,141.02,28018.0,134.9412,135.0657,134.9412,135.0465,28018.0
2017-09-29 15:35:00,141.03,141.06,140.97,141.02,36360.0,135.0561,135.0849,134.9987,135.0465,36360.0
2017-09-29 15:40:00,141.02,141.08,140.92,140.93,43363.0,135.0465,135.104,134.9508,134.9604,43363.0
2017-09-29 15:45:00,140.93,141.12,140.93,140.99,68816.0,134.9604,135.1423,134.9604,135.0178,68816.0
2017-09-29 15:50:00,141.0,141.15,141.0,141.15,69364.0,135.0274,135.171,135.0274,135.171,69364.0
2017-09-29 15:55:00,141.15,141.26,141.07,141.16,209112.0,135.171,135.2764,135.0944,135.1806,209112.0
2017-10-02 09:30:00,141.9,142.22,141.81,142.14,88176.0,135.8893,136.1957,135.8031,136.1191,88176.0
2017-10-02 09:35:00,142.09,142.46,141.97,142.43,33605.0,136.0712,136.4256,135.9563,136.3968,33605.0
2017-10-02 09:40:00,142.41,143.04,142.39,142.66,48082.0,136.3777,136.981,136.3585,136.6171,48082.0
2017-10-02 09:45:00,142.63,142.69,142.39,142.59,41883.0,136.5884,136.6458,136.3585,136.55,41883.0
2017-10-02 09:50:00,142.64,142.72,142.45,142.69,24851.0,136.5979,136.6745,136.416,136.6458,24851.0
2017-10-02 09:55:00,142.67,142.73,142.63,142.65,18412.0,136.6267,136.6841,136.5884,136.6075,18412.0
2017-10-02 10:00:00,142.64,142.7,142.56,142.58,43565.0,136.5979,136.6554,136.5213,136.5405,43565.0
2017-10-02 10:05:00,142.59,142.8,142.59,142.69,32174.0,136.55,136.7512,136.55,136.6458,32174.0
2017-10-02 10:10:00,142.69,142.75,142.62,142.7,15893.0,136.6458,136.7033,136.5788,136.6554,15893.0
2017-10-02 10:15:00,142.7,142.89,142.69,142.85,42649.0,136.6554,136.8373,136.6458,136.799,42649.0
2017-10-02 10:20:00,142.86,142.89,142.72,142.84,23084.0,136.8086,136.8373,136.6745,136.7895,23084.0
2017-10-02 10:25:00,142.85,142.88,142.67,142.67,13452.0,136.799,136.8278,136.6267,136.6267,13452.0
2017-10-02 10:30:00,142.67,142.83,142.6,142.69,28602.0,136.6267,136.7799,136.5596,136.6458,28602.0
2017-10-02 10:35:00,142.69,142.83,142.68,142.79,30769.0,136.6458,136.7799,136.6362,136.7416,30769.0
2017-10-02 10:40:00,142.79,142.93,142.71,142.8,23784.0,136.7416,136.8756,136.665,136.7512,23784.0
2017-10-02 10:45:00,142.82,142.91,142.78,142.89,13271.0,136.7703,136.8565,136.732,136.8373,13271.0
2017-10-02 10:50:00,142.89,142.89,142.66,142.7,18133.0,136.8373,136.8373,136.6171,136.6554,18133.0
2017-10-02 10:55:00,142.71,142.73,142.66,142.67,11436.0,136.665,136.6841,136.6171,136.6267,11436.0
2017-10-02 11:00:00,142.66,142.67,142.57,142.58,13370.0,136.6171,136.6267,136.5309,136.5405,13370.0
2017-10-02 11:05:00,142.57,142.57,142.43,142.44,19097.0,136.5309,136.5309,136.3968,136.4064,19097.0
2017-10-02 11:10:00,142.44,142.54,142.4,142.49,16180.0,136.4064,136.5022,136.3681,136.4543,16180.0
2017-10-02 11:15:00,142.48,142.59,142.46,142.49,12890.0,136.4447,136.55,136.4256,136.4543,12890.0
2017-10-02 11:20:00,142.51,142.51,142.31,142.33,14641.0,136.4734,136.4734,136.2819,136.3011,14641.0
2017-10-02 11:25:00,142.32,142.32,142.2,142.24,13305.0,136.2915,136.2915,136.1766,136.2149,13305.0
2017-10-02 11:30:00,142.23,142.38,142.21,142.33,14990.0,136.2053,136.3489,136.1861,136.3011,14990.0
2017-10-02 11:35:00,142.34,142.36,142.24,142.32,16858.0,136.3106,136.3298,136.2149,136.2915,16858.0
2017-10-02 11:40:00,142.31,142.31,142.03,142.03,17822.0,136.2819,136.2819,136.0138,136.0138,17822.0
2017-10-02 11:45:00,142.05,142.06,141.84,141.84,16988.0,136.0329,136.0425,135.8318,135.8318,16988.0
2017-10-02 11:50:00,141.84,142.02,141.84,141.96,13546.0,135.8318,136.0042,135.8318,135.9467,13546.0
2017-10-02 11:55:00,141.97,141.99,141.77,141.77,14760.0,135.9563,135.9755,135.7648,135.7648,14760.0
2017-10-02 12:00:00,141.7,141.72,141.47,141.58,37757.0,135.6977,135.7169,135.4775,135.5828,37757.0
2017-10-02 12:05:00,141.59,141.69,141.47,141.67,18895.0,135.5924,135.6882,135.4775,135.669,18895.0
2017-10-02 12:10:00,141.7,141.86,141.65,141.8,16085.0,135.6977,135.851,135.6499,135.7935,16085.0
2017-10-02 12:15:00,141.79,141.93,141.72,141.9,9321.0,135.7839,135.918,135.7169,135.8893,9321.0
2017-10-02 12:20:00,141.92,142.08,141.92,142.07,6201.0,135.9084,136.0616,135.9084,136.0521,6201.0
2017-10-02 12:25:00,142.06,142.17,142.05,142.1,22706.0,136.0425,136.1478,136.0329,136.0808,22706.0
2017-10-02 12:30:00,142.09,142.13,142.05,142.11,12238.0,136.0712,136.1095,136.0329,136.0904,12238.0
2017-10-02 12:35:00,142.13,142.14,142.07,142.11,27866.0,136.1095,136.1191,136.0521,136.0904,27866.0
2017-10-02 12:40:00,142.12,142.27,142.1,142.25,23106.0,136.1,136.2436,136.0808,136.2244,23106.0
2017-10-02 12:45:00,142.28,142.28,142.18,142.25,7690.0,136.2532,136.2532,136.1574,136.2244,7690.0
2017-10-02 12:50:00,142.23,142.33,142.21,142.31,17548.0,136.2053,136.3011,136.1861,136.2819,17548.0
2017-10-02 12:55:00,142.3,142.34,142.27,142.33,7249.0,136.2723,136.3106,136.2436,136.3011,7249.0
2017-10-02 13:00:00,142.31,142.38,142.27,142.38,8933.0,136.2819,136.3489,136.2436,136.3489,8933.0
2017-10-02 13:05:00,142.37,142.49,142.36,142.48,15176.0,136.3394,136.4543,136.3298,136.4447,15176.0
2017-10-02 13:10:00,142.46,142.46,142.41,142.42,9789.0,136.4256,136.4256,136.3777,136.3872,9789.0
2017-10-02 13:15:00,142.42,142.47,142.31,142.47,12298.0,136.3872,136.4351,136.2819,136.4351,12298.0
2017-10-02 13:20:00,142.48,142.52,142.43,142.47,12818.0,136.4447,136.483,136.3968,136.4351,12818.0
2017-10-02 13:25:00,142.46,142.49,142.45,142.46,11570.0,136.4256,136.4543,136.416,136.4256,11570.0
2017-10-02 13:30:00,142.47,142.54,142.46,142.52,21988.0,136.4351,136.5022,136.4256,136.483,21988.0
2017-10-02 13:35:00,142.52,142.55,142.33,142.34,14782.0,136.483,136.5117,136.3011,136.3106,14782.0
2017-10-02 13:40:00,142.35,142.35,142.18,142.18,11133.0,136.3202,136.3202,136.1574,136.1574,11133.0
2017-10-02 13:45:00,142.17,142.26,142.15,142.21,15304.0,136.1478,136.234,136.1287,136.1861,15304.0
2017-10-02 13:50:00,142.19,142.28,142.15,142.15,10932.0,136.167,136.2532,136.1287,136.1287,10932.0
2017-10-02 13:55:00,142.14,142.19,142.06,142.09,10046.0,136.1191,136.167,136.0425,136.0712,10046.0
2017-10-02 14:00:00,142.08,142.09,142.05,142.09,9890.0,136.0616,136.0712,136.0329,136.0712,9890.0
2017-10-02 14:05:00,142.09,142.12,142.06,142.1,11302.0,136.0712,136.1,136.0425,136.0808,11302.0
2017-10-02 14:10:00,142.11,142.11,141.95,141.99,14927.0,136.0904,136.0904,135.9372,135.9755,14927.0
2017-10-02 14:15:00,142.0,142.03,141.93,142.01,11483.0,135.985,136.0138,135.918,135.9946,11483.0
2017-10-02 14:20:00,142.0,142.03,141.9,141.91,14390.0,135.985,136.0138,135.8893,135.8988,14390.0
2017-10-02 14:25:00,141.92,142.08,141.91,142.08,12733.0,135.9084,136.0616,135.8988,136.0616,12733.0
2017-10-02 14:30:00,142.09,142.1,142.02,142.08,10304.0,136.0712,136.0808,136.0042,136.0616,10304.0
2017-10-02 14:35:00,142.07,142.08,141.98,141.99,15579.0,136.0521,136.0616,135.9659,135.9755,15579.0
2017-10-02 14:40:00,141.99,142.04,141.98,141.99,15526.0,135.9755,136.0233,135.9659,135.9755,15526.0
2017-10-02 14:45:00,142.0,142.03,141.98,142.0,12014.0,135.985,136.0138,135.9659,135.985,12014.0
2017-10-02 14:50:00,141.99,142.0,141.95,141.98,12597.0,135.9755,135.985,135.9372,135.9659,12597.0
2017-10-02 14:55:00,141.98,142.02,141.98,142.01,12799.0,135.9659,136.0042,135.9659,135.9946,12799.0
2017-10-02 15:00:00,142.01,142.06,142.0,142.03,21924.0,135.9946,136.0425,135.985,136.0138,21924.0
2017-10-02 15:05:00,142.02,142.03,141.98,141.99,13559.0,136.0042,136.0138,135.9659,135.9755,13559.0
2017-10-02 15:10:00,142.0,142.0,141.95,141.96,10738.0,135.985,135.985,135.9372,135.9467,10738.0
2017-10-02 15:15:00,141.96,141.97,141.84,141.9,18489.0,135.9467,135.9563,135.8318,135.8893,18489.0
2017-10-02 15:20:00,141.9,141.98,141.88,141.94,17035.0,135.8893,135.9659,135.8701,135.9276,17035.0
2017-10-02 15:25:00,141.94,141.95,141.87,141.88,21299.0,135.9276,135.9372,135.8605,135.8701,21299.0
2017-10-02 15:30:00,141.85,141.89,141.82,141.83,29853.0,135.8414,135.8797,135.8127,135.8222,29853.0
2017-10-02 15:35:00,141.84,141.89,141.82,141.89,28235.0,135.8318,135.8797,135.8127,135.8797,28235.0
2017-10-02 15:40:00,141.9,141.92,141.78,141.8,30014.0,135.8893,135.9084,135.7744,135.7935,30014.0
2017-10-02 15:45:00,141.81,141.82,141.73,141.79,46979.0,135.8031,135.8127,135.7265,135.7839,46979.0
2017-10-02 15:50:00,141.79,141.84,141.78,141.84,68320.0,135.7839,135.8318,135.7744,135.8318,68320.0
2017-10-02 15:55:00,141.84,142.01,141.84,141.98,128109.0,135.8318,135.9946,135.8318,135.9659,128109.0
2017-10-03 09:30:00,141.99,142.34,141.83,142.32,46318.0,135.9755,136.3106,135.8222,136.2915,46318.0
2017-10-03 09:35:00,142.32,142.4,142.2,142.27,21525.0,136.2915,136.3681,136.1766,136.2436,21525.0
2017-10-03 09:40:00,142.31,142.4,142.02,142.19,23864.0,136.2819,136.3681,136.0042,136.167,23864.0
2017-10-03 09:45:00,142.15,142.36,142.02,142.16,29228.0,136.1287,136.3298,136.0042,136.1383,29228.0
2017-10-03 09:50:00,142.2,142.24,142.04,142.18,12393.0,136.1766,136.2149,136.0233,136.1574,12393.0
2017-10-03 09:55:00,142.18,142.25,142.03,142.22,17893.0,136.1574,136.2244,136.0138,136.1957,17893.0
2017-10-03 10:00:00,142.25,142.4,142.18,142.35,19078.0,136.2244,136.3681,136.1574,136.3202,19078.0
2017-10-03 10:05:00,142.35,142.4,142.14,142.2,20957.0,136.3202,136.3681,136.1191,136.1766,20957.0
2017-10-03 10:10:00,142.15,142.28,141.99,141.99,23450.0,136.1287,136.2532,135.9755,135.9755,23450.0
2017-10-03 10:15:00,142.03,142.13,141.94,142.0,13640.0,136.0138,136.1095,135.9276,135.985,13640.0
2017-10-03 10:20:00,142.01,142.01,141.85,141.85,21142.0,135.9946,135.9946,135.8414,135.8414,21142.0
2017-10-03 10:25:00,141.9,141.97,141.79,141.81,25734.0,135.8893,135.9563,135.7839,135.8031,25734.0
2017-10-03 10:30:00,141.79,142.05,141.77,141.87,27270.0,135.7839,136.0329,135.7648,135.8605,27270.0
2017-10-03 10:35:00,141.92,141.97,141.85,141.97,27738.0,135.9084,135.9563,135.8414,135.9563,27738.0
2017-10-03 10:40:00,141.99,142.02,141.85,141.89,43325.0,135.9755,136.0042,135.8414,135.8797,43325.0
2017-10-03 10:45:00,141.9,141.98,141.84,141.88,32785.0,135.8893,135.9659,135.8318,135.8701,32785.0
2017-10-03 10:50:00,141.88,141.93,141.81,141.86,27463.0,135.8701,135.918,135.8031,135.851,27463.0
2017-10-03 10:55:00,141.88,141.9,141.8,141.88,20869.0,135.8701,135.8893,135.7935,135.8701,20869.0
2017-10-03 11:00:00,141.86,141.86,141.74,141.74,14723.0,135.851,135.851,135.7361,135.7361,14723.0
2017-10-03 11:05:00,141.74,141.82,141.74,141.8,31350.0,135.7361,135.8127,135.7361,135.7935,31350.0
2017-10-03 11:10:00,141.8,141.81,141.7,141.75,10542.0,135.7935,135.8031,135.6977,135.7456,10542.0
2017-10-03 11:15:00,141.73,141.81,141.73,141.8,6456.0,135.7265,135.8031,135.7265,135.7935,6456.0
2017-10-03 11:20:00,141.8,141.83,141.71,141.71,37129.0,135.7935,135.8222,135.7073,135.7073,37129.0
2017-10-03 11:25:00,141.73,141.84,141.71,141.83,27888.0,135.7265,135.8318,135.7073,135.8222,27888.0
2017-10-03 11:30:00,141.81,141.83,141.74,141.8,29028.0,135.8031,135.8222,135.7361,135.7935,29028.0
2017-10-03 11:35:00,141.79,141.85,141.72,141.83,17864.0,135.7839,135.8414,135.7169,135.8222,17864.0
2017-10-03 11:40:00,141.83,141.83,141.74,141.78,19365.0,135.8222,135.8222,135.7361,135.7744,19365.0
2017-10-03 11:45:00,141.77,141.95,141.74,141.94,34813.0,135.7648,135.9372,135.7361,135.9276,34813.0
2017-10-03 11:50:00,141.92,141.96,141.82,141.85,19040.0,135.9084,135.9467,135.8127,135.8414,19040.0
2017-10-03 11:55:00,141.88,142.0,141.88,141.91,9770.0,135.8701,135.985,135.8701,135.8988,9770.0
2017-10-03 12:00:00,141.93,142.09,141.92,142.01,34648.0,135.918,136.0712,135.9084,135.9946,34648.0
2017-10-03 12:05:00,142.01,142.1,141.93,142.09,40016.0,135.9946,136.0808,135.918,136.0712,40016.0
2017-10-03 12:10:00,142.09,142.24,142.06,142.23,13937.0,136.0712,136.2149,136.0425,136.2053,13937.0
2017-10-03 12:15:00,142.27,142.27,142.19,142.25,4579.0,136.2436,136.2436,136.167,136.2244,4579.0
2017-10-03 12:20:00,142.23,142.37,142.22,142.37,9029.0,136.2053,136.3394,136.1957,136.3394,9029.0
2017-10-03 12:25:00,142.37,142.43,142.37,142.39,17458.0,136.3394,136.3968,136.3394,136.3585,17458.0
2017-10-03 12:30:00,142.4,142.47,142.39,142.47,7788.0,136.3681,136.4351,136.3585,136.4351,7788.0
2017-10-03 12:35:00,142.48,142.48,142.37,142.37,6273.0,136.4447,136.4447,136.3394,136.3394,6273.0
2017-10-03 12:40:00,142.38,142.42,142.32,142.37,10639.0,136.3489,136.3872,136.2915,136.3394,10639.0
2017-10-03 12:45:00,142.39,142.4,142.14,142.18,26838.0,136.3585,136.3681,136.1191,136.1574,26838.0
2017-10-03 12:50:00,142.23,142.33,142.23,142.33,8988.0,136.2053,136.3011,136.2053,136.3011,8988.0
2017-10-03 12:55:00,142.32,142.41,142.32,142.35,7088.0,136.2915,136.3777,136.2915,136.3202,7088.0
2017-10-03 13:00:00,142.36,142.43,142.33,142.4,13346.0,136.3298,136.3968,136.3011,136.3681,13346.0
2017-10-03 13:05:00,142.44,142.44,142.28,142.33,8794.0,136.4064,136.4064,136.2532,136.3011,8794.0
2017-10-03 13:10:00,142.31,142.4,142.3,142.32,11261.0,136.2819,136.3681,136.2723,136.2915,11261.0
2017-10-03 13:15:00,142.33,142.33,142.25,142.26,2292.0,136.3011,136.3011,136.2244,136.234,2292.0
2017-10-03 13:20:00,142.28,142.35,142.27,142.33,8517.0,136.2532,136.3202,136.2436,136.3011,8517.0
2017-10-03 13:25:00,142.35,142.4,142.34,142.37,9901.0,136.3202,136.3681,136.3106,136.3394,9901.0
2017-10-03 13:30:00,142.37,142.38,142.3,142.38,8645.0,136.3394,136.3489,136.2723,136.3489,8645.0
2017-10-03 13:35:00,142.34,142.42,142.34,142.42,6532.0,136.3106,136.3872,136.3106,136.3872,6532.0
2017-10-03 13:40:00,142.41,142.44,142.39,142.44,7390.0,136.3777,136.4064,136.3585,136.4064,7390.0
2017-10-03 13:45:00,142.43,142.47,142.42,142.45,4175.0,136.3968,136.4351,136.3872,136.416,4175.0
2017-10-03 13:50:00,142.48,142.52,142.41,142.5,7224.0,136.4447,136.483,136.3777,136.4639,7224.0
2017-10-03 13:55:00,142.5,142.52,142.49,142.5,8167.0,136.4639,136.483,136.4543,136.4639,8167.0
2017-10-03 14:00:00,142.49,142.51,142.46,142.5,7377.0,136.4543,136.4734,136.4256,136.4639,7377.0
2017-10-03 14:05:00,142.49,142.53,142.49,142.52,9819.0,136.4543,136.4926,136.4543,136.483,9819.0
2017-10-03 14:10:00,142.52,142.59,142.5,142.57,16062.0,136.483,136.55,136.4639,136.5309,16062.0
2017-10-03 14:15:00,142.58,142.73,142.56,142.73,13414.0,136.5405,136.6841,136.5213,136.6841,13414.0
2017-10-03 14:20:00,142.7,142.82,142.7,142.79,19306.0,136.6554,136.7703,136.6554,136.7416,19306.0
2017-10-03 14:25:00,142.79,142.85,142.78,142.8,14844.0,136.7416,136.799,136.732,136.7512,14844.0
2017-10-03 14:30:00,142.84,142.87,142.79,142.86,10069.0,136.7895,136.8182,136.7416,136.8086,10069.0
2017-10-03 14:35:00,142.85,142.88,142.81,142.87,13935.0,136.799,136.8278,136.7607,136.8182,13935.0
2017-10-03 14:40:00,142.86,142.9,142.85,142.9,10355.0,136.8086,136.8469,136.799,136.8469,10355.0
2017-10-03 14:45:00,142.88,143.06,142.88,142.94,38039.0,136.8278,137.0001,136.8278,136.8852,38039.0
2017-10-03 14:50:00,142.97,143.06,142.96,142.99,9406.0,136.9139,137.0001,136.9044,136.9331,9406.0
2017-10-03 14:55:00,143.03,143.18,143.0,143.17,30641.0,136.9714,137.1151,136.9427,137.1055,30641.0
2017-10-03 15:00:00,143.17,143.17,143.08,143.11,24206.0,137.1055,137.1055,137.0193,137.048,24206.0
2017-10-03 15:05:00,143.08,143.12,143.06,143.1,18574.0,137.0193,137.0576,137.0001,137.0384,18574.0
2017-10-03 15:10:00,143.11,143.13,143.07,143.12,24275.0,137.048,137.0672,137.0097,137.0576,24275.0
2017-10-03 15:15:00,143.13,143.16,143.05,143.07,33903.0,137.0672,137.0959,136.9906,137.0097,33903.0
2017-10-03 15:20:00,143.07,143.1,143.02,143.07,16527.0,137.0097,137.0384,136.9618,137.0097,16527.0
2017-10-03 15:25:00,143.08,143.11,143.06,143.06,17005.0,137.0193,137.048,137.0001,137.0001,17005.0
2017-10-03 15:30:00,143.06,143.1,143.03,143.04,31456.0,137.0001,137.0384,136.9714,136.981,31456.0
2017-10-03 15:35:00,143.04,143.11,143.04,143.09,43021.0,136.981,137.048,136.981,137.0289,43021.0
2017-10-03 15:40:00,143.1,143.1,142.94,142.94,29714.0,137.0384,137.0384,136.8852,136.8852,29714.0
2017-10-03 15:45:00,142.95,142.96,142.81,142.82,53083.0,136.8948,136.9044,136.7607,136.7703,53083.0
2017-10-03 15:50:00,142.84,142.88,142.75,142.79,64895.0,136.7895,136.8278,136.7033,136.7416,64895.0
2017-10-03 15:55:00,142.79,143.01,142.75,143.0,132029.0,136.7416,136.9523,136.7033,136.9427,132029.0
2017-10-04 09:30:00,142.73,143.0,142.15,142.24,81095.0,136.6841,136.9427,136.1287,136.2149,81095.0
2017-10-04 09:35:00,142.25,142.51,142.23,142.44,50491.0,136.2244,136.4734,136.2053,136.4064,50491.0
2017-10-04 09:40:00,142.44,142.64,142.07,142.08,45120.0,136.4064,136.5979,136.0521,136.0616,45120.0
2017-10-04 09:45:00,142.07,142.16,141.8,141.97,32517.0,136.0521,136.1383,135.7935,135.9563,32517.0
2017-10-04 09:50:00,141.94,142.07,141.9,142.04,32258.0,135.9276,136.0521,135.8893,136.0233,32258.0
2017-10-04 09:55:00,142.03,142.12,141.98,142.03,19752.0,136.0138,136.1,135.9659,136.0138,19752.0
2017-10-04 10:00:00,142.02,142.14,141.99,142.0,28426.0,136.0042,136.1191,135.9755,135.985,28426.0
2017-10-04 10:05:00,142.0,142.01,141.77,141.77,29863.0,135.985,135.9946,135.7648,135.7648,29863.0
2017-10-04 10:10:00,141.78,141.8,141.37,141.49,61119.0,135.7744,135.7935,135.3817,135.4966,61119.0
2017-10-04 10:15:00,141.49,141.55,141.4,141.55,50357.0,135.4966,135.5541,135.4105,135.5541,50357.0
2017-10-04 10:20:00,141.55,141.69,141.46,141.47,33069.0,135.5541,135.6882,135.4679,135.4775,33069.0
2017-10-04 10:25:00,141.47,141.49,141.34,141.38,40605.0,135.4775,135.4966,135.353,135.3913,40605.0
2017-10-04 10:30:00,141.36,141.52,141.32,141.5,21863.0,135.3721,135.5254,135.3338,135.5062,21863.0
2017-10-04 10:35:00,141.5,141.54,141.38,141.43,22850.0,135.5062,135.5445,135.3913,135.4392,22850.0
2017-10-04 10:40:00,141.42,141.72,141.37,141.72,28992.0,135.4296,135.7169,135.3817,135.7169,28992.0
2017-10-04 10:45:00,141.73,141.92,141.6,141.81,48969.0,135.7265,135.9084,135.602,135.8031,48969.0
2017-10-04 10:50:00,141.8,141.8,141.61,141.71,18970.0,135.7935,135.7935,135.6116,135.7073,18970.0
2017-10-04 10:55:00,141.7,141.79,141.68,141.76,17032.0,135.6977,135.7839,135.6786,135.7552,17032.0
2017-10-04 11:00:00,141.76,141.9,141.73,141.73,24584.0,135.7552,135.8893,135.7265,135.7265,24584.0
2017-10-04 11:05:00,141.74,141.87,141.72,141.74,21573.0,135.7361,135.8605,135.7169,135.7361,21573.0
2017-10-04 11:10:00,141.74,141.84,141.72,141.79,18823.0,135.7361,135.8318,135.7169,135.7839,18823.0
2017-10-04 11:15:00,141.79,141.8,141.66,141.66,32092.0,135.7839,135.7935,135.6594,135.6594,32092.0
2017-10-04 11:20:00,141.67,141.81,141.66,141.77,22503.0,135.669,135.8031,135.6594,135.7648,22503.0
2017-10-04 11:25:00,141.76,141.84,141.73,141.8,33429.0,135.7552,135.8318,135.7265,135.7935,33429.0
2017-10-04 11:30:00,141.79,141.95,141.75,141.79,42078.0,135.7839,135.9372,135.7456,135.7839,42078.0
2017-10-04 11:35:00,141.78,141.85,141.78,141.79,26908.0,135.7744,135.8414,135.7744,135.7839,26908.0
2017-10-04 11:40:00,141.79,141.8,141.6,141.62,28208.0,135.7839,135.7935,135.602,135.6211,28208.0
2017-10-04 11:45:00,141.63,141.7,141.61,141.67,22660.0,135.6307,135.6977,135.6116,135.669,22660.0
2017-10-04 11:50:00,141.68,141.69,141.53,141.53,36928.0,135.6786,135.6882,135.5349,135.5349,36928.0
2017-10-04 11:55:00,141.54,141.58,141.49,141.51,21264.0,135.5445,135.5828,135.4966,135.5158,21264.0
2017-10-04 12:00:00,141.51,141.68,141.51,141.62,21426.0,135.5158,135.6786,135.5158,135.6211,21426.0
2017-10-04 12:05:00,141.63,141.74,141.62,141.74,19122.0,135.6307,135.7361,135.6211,135.7361,19122.0
2017-10-04 12:10:00,141.73,141.83,141.71,141.83,14809.0,135.7265,135.8222,135.7073,135.8222,14809.0
2017-10-04 12:15:00,141.81,141.92,141.81,141.83,34856.0,135.8031,135.9084,135.8031,135.8222,34856.0
2017-10-04 12:20:00,141.84,141.98,141.84,141.97,18725.0,135.8318,135.9659,135.8318,135.9563,18725.0
2017-10-04 12:25:00,141.97,142.07,141.9,142.05,45813.0,135.9563,136.0521,135.8893,136.0329,45813.0
2017-10-04 12:30:00,142.07,142.08,141.97,142.03,30339.0,136.0521,136.0616,135.9563,136.0138,30339.0
2017-10-04 12:35:00,142.04,142.18,141.97,142.14,44025.0,136.0233,136.1574,135.9563,136.1191,44025.0
2017-10-04 12:40:00,142.12,142.13,141.99,142.12,65794.0,136.1,136.1095,135.9755,136.1,65794.0
2017-10-04 12:45:00,142.09,142.12,141.98,142.01,39164.0,136.0712,136.1,135.9659,135.9946,39164.0
2017-10-04 12:50:00,142.01,142.05,141.92,142.03,32272.0,135.9946,136.0329,135.9084,136.0138,32272.0
2017-10-04 12:55:00,142.03,142.15,142.02,142.1,46400.0,136.0138,136.1287,136.0042,136.0808,46400.0
2017-10-04 13:00:00,142.1,142.15,142.06,142.08,36033.0,136.0808,136.1287,136.0425,136.0616,36033.0
2017-10-04 13:05:00,142.07,142.12,142.02,142.09,44289.0,136.0521,136.1,136.0042,136.0712,44289.0
2017-10-04 13:10:00,142.08,142.12,142.05,142.08,31206.0,136.0616,136.1,136.0329,136.0616,31206.0
2017-10-04 13:15:00,142.08,142.14,141.94,141.97,48264.0,136.0616,136.1191,135.9276,135.9563,48264.0
2017-10-04 13:20:00,141.95,141.99,141.83,141.86,21617.0,135.9372,135.9755,135.8222,135.851,21617.0
2017-10-04 13:25:00,141.86,141.92,141.82,141.89,6046.0,135.851,135.9084,135.8127,135.8797,6046.0
2017-10-04 13:30:00,141.9,141.95,141.89,141.93,11060.0,135.8893,135.9372,135.8797,135.918,11060.0
2017-10-04 13:35:00,141.91,141.91,141.76,141.81,15768.0,135.8988,135.8988,135.7552,135.8031,15768.0
2017-10-04 13:40:00,141.81,141.85,141.78,141.82,8887.0,135.8031,135.8414,135.7744,135.8127,8887.0
2017-10-04 13:45:00,141.82,141.88,141.79,141.83,19911.0,135.8127,135.8701,135.7839,135.8222,19911.0
2017-10-04 13:50:00,141.84,142.0,141.82,141.95,54272.0,135.8318,135.985,135.8127,135.9372,54272.0
2017-10-04 13:55:00,141.93,142.0,141.88,141.89,22527.0,135.918,135.985,135.8701,135.8797,22527.0
2017-10-04 14:00:00,141.89,141.94,141.85,141.9,19879.0,135.8797,135.9276,135.8414,135.8893,19879.0
2017-10-04 14:05:00,141.9,141.99,141.89,141.89,20830.0,135.8893,135.9755,135.8797,135.8797,20830.0
2017-10-04 14:10:00,141.9,141.93,141.86,141.91,31402.0,135.8893,135.918,135.851,135.8988,31402.0
2017-10-04 14:15:00,141.91,141.96,141.87,141.95,20496.0,135.8988,135.9467,135.8605,135.9372,20496.0
2017-10-04 14:20:00,141.96,142.03,141.96,142.03,16622.0,135.9467,136.0138,135.9467,136.0138,16622.0
2017-10-04 14:25:00,142.02,142.07,141.97,142.04,24384.0,136.0042,136.0521,135.9563,136.0233,24384.0
2017-10-04 14:30:00,142.04,142.07,141.98,142.04,47160.0,136.0233,136.0521,135.9659,136.0233,47160.0
2017-10-04 14:35:00,142.05,142.25,141.99,142.18,53083.0,136.0329,136.2244,135.9755,136.1574,53083.0
2017-10-04 14:40:00,142.18,142.22,142.13,142.22,12314.0,136.1574,136.1957,136.1095,136.1957,12314.0
2017-10-04 14:45:00,142.22,142.27,142.21,142.24,20368.0,136.1957,136.2436,136.1861,136.2149,20368.0
2017-10-04 14:50:00,142.23,142.39,142.23,142.37,39756.0,136.2053,136.3585,136.2053,136.3394,39756.0
2017-10-04 14:55:00,142.34,142.34,142.22,142.24,13363.0,136.3106,136.3106,136.1957,136.2149,13363.0
2017-10-04 15:00:00,142.24,142.28,142.13,142.19,18716.0,136.2149,136.2532,136.1095,136.167,18716.0
2017-10-04 15:05:00,142.2,142.23,142.16,142.19,15692.0,136.1766,136.2053,136.1383,136.167,15692.0
2017-10-04 15:10:00,142.19,142.2,142.1,142.17,20221.0,136.167,136.1766,136.0808,136.1478,20221.0
2017-10-04 15:15:00,142.16,142.22,142.13,142.16,24058.0,136.1383,136.1957,136.1095,136.1383,24058.0
2017-10-04 15:20:00,142.16,142.18,142.07,142.12,41590.0,136.1383,136.1574,136.0521,136.1,41590.0
2017-10-04 15:25:00,142.11,142.16,142.08,142.08,19846.0,136.0904,136.1383,136.0616,136.0616,19846.0
2017-10-04 15:30:00,142.09,142.15,142.08,142.15,36280.0,136.0712,136.1287,136.0616,136.1287,36280.0
2017-10-04 15:35:00,142.14,142.19,142.12,142.14,33555.0,136.1191,136.167,136.1,136.1191,33555.0
2017-10-04 15:40:00,142.14,142.18,142.13,142.17,36708.0,136.1191,136.1574,136.1095,136.1478,36708.0
2017-10-04 15:45:00,142.17,142.17,142.08,142.08,35600.0,136.1478,136.1478,136.0616,136.0616,35600.0
2017-10-04 15:50:00,142.09,142.12,142.02,142.08,68642.0,136.0712,136.1,136.0042,136.0616,68642.0
2017-10-04 15:55:00,142.07,142.17,142.03,142.12,115841.0,136.0521,136.1478,136.0138,136.1,115841.0
2017-10-05 09:30:00,142.56,142.85,142.43,142.78,67129.0,136.7303,137.0084,136.6056,136.9413,67129.0
2017-10-05 09:35:00,142.78,142.81,142.52,142.69,30323.0,136.9413,136.97,136.6919,136.8549,30323.0
2017-10-05 09:40:00,142.7,142.89,142.59,142.88,27947.0,136.8645,137.0468,136.759,137.0372,27947.0
2017-10-05 09:45:00,142.87,142.91,142.72,142.73,23880.0,137.0276,137.0659,136.8837,136.8933,23880.0
2017-10-05 09:50:00,142.72,142.93,142.67,142.93,26912.0,136.8837,137.0851,136.8358,137.0851,26912.0
2017-10-05 09:55:00,142.94,142.95,142.79,142.81,25408.0,137.0947,137.1043,136.9508,136.97,25408.0
2017-10-05 10:00:00,142.82,142.92,142.78,142.9,23009.0,136.9796,137.0755,136.9413,137.0563,23009.0
2017-10-05 10:05:00,142.88,142.89,142.71,142.81,46613.0,137.0372,137.0468,136.8741,136.97,46613.0
2017-10-05 10:10:00,142.79,142.81,142.65,142.69,27840.0,136.9508,136.97,136.8166,136.8549,27840.0
2017-10-05 10:15:00,142.69,142.87,142.69,142.74,43642.0,136.8549,137.0276,136.8549,136.9029,43642.0
2017-10-05 10:20:00,142.7,142.82,142.64,142.66,49684.0,136.8645,136.9796,136.807,136.8262,49684.0
2017-10-05 10:25:00,142.68,142.78,142.64,142.7,24048.0,136.8453,136.9413,136.807,136.8645,24048.0
2017-10-05 10:30:00,142.66,142.66,142.5,142.53,23708.0,136.8262,136.8262,136.6727,136.7015,23708.0
2017-10-05 10:35:00,142.53,142.66,142.52,142.6,20856.0,136.7015,136.8262,136.6919,136.7686,20856.0
2017-10-05 10:40:00,142.61,142.75,142.58,142.68,17980.0,136.7782,136.9125,136.7494,136.8453,17980.0
2017-10-05 10:45:00,142.68,142.71,142.6,142.66,22613.0,136.8453,136.8741,136.7686,136.8262,22613.0
2017-10-05 10:50:00,142.66,142.71,142.61,142.67,20331.0,136.8262,136.8741,136.7782,136.8358,20331.0
2017-10-05 10:55:00,142.68,142.8,142.61,142.76,26550.0,136.8453,136.9604,136.7782,136.9221,26550.0
2017-10-05 11:00:00,142.76,142.98,142.75,142.93,23467.0,136.9221,137.1331,136.9125,137.0851,23467.0
2017-10-05 11:05:00,142.94,142.97,142.77,142.77,25332.0,137.0947,137.1235,136.9317,136.9317,25332.0
2017-10-05 11:10:00,142.78,142.82,142.74,142.77,27267.0,136.9413,136.9796,136.9029,136.9317,27267.0
2017-10-05 11:15:00,142.77,142.83,142.72,142.76,20587.0,136.9317,136.9892,136.8837,136.9221,20587.0
2017-10-05 11:20:00,142.76,142.85,142.72,142.85,29526.0,136.9221,137.0084,136.8837,137.0084,29526.0
2017-10-05 11:25:00,142.84,142.89,142.8,142.88,14932.0,136.9988,137.0468,136.9604,137.0372,14932.0
2017-10-05 11:30:00,142.87,142.93,142.85,142.92,17969.0,137.0276,137.0851,137.0084,137.0755,17969.0
2017-10-05 11:35:00,142.92,142.94,142.85,142.87,22613.0,137.0755,137.0947,137.0084,137.0276,22613.0
2017-10-05 11:40:00,142.85,142.91,142.85,142.87,13636.0,137.0084,137.0659,137.0084,137.0276,13636.0
2017-10-05 11:45:00,142.87,142.96,142.86,142.92,16250.0,137.0276,137.1139,137.018,137.0755,16250.0
2017-10-05 11:50:00,142.92,143.09,142.92,143.05,22304.0,137.0755,137.2386,137.0755,137.2002,22304.0
2017-10-05 11:55:00,143.05,143.16,143.03,143.16,22261.0,137.2002,137.3057,137.181,137.3057,22261.0
2017-10-05 12:00:00,143.15,143.32,143.13,143.31,41412.0,137.2961,137.4592,137.2769,137.4496,41412.0
2017-10-05 12:05:00,143.3,143.49,143.27,143.49,51837.0,137.44,137.6222,137.4112,137.6222,51837.0
2017-10-05 12:10:00,143.48,143.53,143.42,143.53,38097.0,137.6126,137.6606,137.5551,137.6606,38097.0
2017-10-05 12:15:00,143.5,143.57,143.3,143.3,32399.0,137.6318,137.699,137.44,137.44,32399.0
2017-10-05 12:20:00,143.29,143.37,143.24,143.28,26351.0,137.4304,137.5071,137.3824,137.4208,26351.0
2017-10-05 12:25:00,143.28,143.43,143.28,143.41,18065.0,137.4208,137.5647,137.4208,137.5455,18065.0
2017-10-05 12:30:00,143.42,143.44,143.31,143.32,18175.0,137.5551,137.5743,137.4496,137.4592,18175.0
2017-10-05 12:35:00,143.31,143.31,143.28,143.3,19609.0,137.4496,137.4496,137.4208,137.44,19609.0
2017-10-05 12:40:00,143.29,143.3,143.25,143.28,16485.0,137.4304,137.44,137.392,137.4208,16485.0
2017-10-05 12:45:00,143.28,143.38,143.28,143.38,16265.0,137.4208,137.5167,137.4208,137.5167,16265.0
2017-10-05 12:50:00,143.38,143.38,143.34,143.36,11452.0,137.5167,137.5167,137.4784,137.4975,11452.0
2017-10-05 12:55:00,143.36,143.37,143.32,143.36,18931.0,137.4975,137.5071,137.4592,137.4975,18931.0
2017-10-05 13:00:00,143.35,143.45,143.34,143.4,39072.0,137.4879,137.5839,137.4784,137.5359,39072.0
2017-10-05 13:05:00,143.38,143.41,143.33,143.34,12252.0,137.5167,137.5455,137.4688,137.4784,12252.0
2017-10-05 13:10:00,143.34,143.35,143.25,143.26,21392.0,137.4784,137.4879,137.392,137.4016,21392.0
2017-10-05 13:15:00,143.26,143.26,143.14,143.17,17102.0,137.4016,137.4016,137.2865,137.3153,17102.0
2017-10-05 13:20:00,143.16,143.18,143.13,143.15,13688.0,137.3057,137.3249,137.2769,137.2961,13688.0
2017-10-05 13:25:00,143.15,143.15,143.02,143.04,21785.0,137.2961,137.2961,137.1714,137.1906,21785.0
2017-10-05 13:30:00,143.03,143.04,142.98,143.0,24919.0,137.181,137.1906,137.1331,137.1523,24919.0
2017-10-05 13:35:00,142.99,143.06,142.95,143.06,14390.0,137.1427,137.2098,137.1043,137.2098,14390.0
2017-10-05 13:40:00,143.06,143.08,142.98,142.99,10629.0,137.2098,137.229,137.1331,137.1427,10629.0
2017-10-05 13:45:00,142.98,143.12,142.96,143.08,21199.0,137.1331,137.2674,137.1139,137.229,21199.0
2017-10-05 13:50:00,143.08,143.13,143.08,143.13,8816.0,137.229,137.2769,137.229,137.2769,8816.0
2017-10-05 13:55:00,143.13,143.21,143.12,143.16,14620.0,137.2769,137.3537,137.2674,137.3057,14620.0
2017-10-05 14:00:00,143.17,143.27,143.17,143.26,9145.0,137.3153,137.4112,137.3153,137.4016,9145.0
2017-10-05 14:05:00,143.27,143.3,143.26,143.28,6371.0,137.4112,137.44,137.4016,137.4208,6371.0
2017-10-05 14:10:00,143.27,143.3,143.26,143.28,11463.0,137.4112,137.44,137.4016,137.4208,11463.0
2017-10-05 14:15:00,143.27,143.33,143.25,143.31,15039.0,137.4112,137.4688,137.392,137.4496,15039.0
2017-10-05 14:20:00,143.33,143.54,143.32,143.51,26925.0,137.4688,137.6702,137.4592,137.6414,26925.0
2017-10-05 14:25:00,143.51,143.7,143.47,143.64,30308.0,137.6414,137.8236,137.603,137.7661,30308.0
2017-10-05 14:30:00,143.64,143.67,143.56,143.59,20888.0,137.7661,137.7949,137.6894,137.7181,20888.0
2017-10-05 14:35:00,143.59,143.64,143.59,143.61,10386.0,137.7181,137.7661,137.7181,137.7373,10386.0
2017-10-05 14:40:00,143.61,143.69,143.6,143.62,12791.0,137.7373,137.814,137.7277,137.7469,12791.0
2017-10-05 14:45:00,143.63,143.71,143.62,143.62,23886.0,137.7565,137.8332,137.7469,137.7469,23886.0
2017-10-05 14:50:00,143.61,143.69,143.61,143.65,15718.0,137.7373,137.814,137.7373,137.7757,15718.0
2017-10-05 14:55:00,143.66,143.75,143.65,143.72,21639.0,137.7853,137.8716,137.7757,137.8428,21639.0
2017-10-05 15:00:00,143.73,143.75,143.67,143.68,17844.0,137.8524,137.8716,137.7949,137.8045,17844.0
2017-10-05 15:05:00,143.68,143.68,143.56,143.59,20645.0,137.8045,137.8045,137.6894,137.7181,20645.0
2017-10-05 15:10:00,143.59,143.62,143.58,143.6,15260.0,137.7181,137.7469,137.7085,137.7277,15260.0
2017-10-05 15:15:00,143.61,143.61,143.5,143.57,19802.0,137.7373,137.7373,137.6318,137.699,19802.0
2017-10-05 15:20:00,143.58,143.7,143.58,143.68,15007.0,137.7085,137.8236,137.7085,137.8045,15007.0
2017-10-05 15:25:00,143.66,143.71,143.59,143.6,22199.0,137.7853,137.8332,137.7181,137.7277,22199.0
2017-10-05 15:30:00,143.59,143.67,143.57,143.65,20583.0,137.7181,137.7949,137.699,137.7757,20583.0
2017-10-05 15:35:00,143.66,143.67,143.56,143.61,29150.0,137.7853,137.7949,137.6894,137.7373,29150.0
2017-10-05 15:40:00,143.6,143.61,143.57,143.6,35097.0,137.7277,137.7373,137.699,137.7277,35097.0
2017-10-05 15:45:00,143.6,143.7,143.6,143.66,35662.0,137.7277,137.8236,137.7277,137.7853,35662.0
2017-10-05 15:50:00,143.65,143.71,143.63,143.71,43141.0,137.7757,137.8332,137.7565,137.8332,43141.0
2017-10-05 15:55:00,143.69,143.78,143.65,143.76,134784.0,137.814,137.9004,137.7757,137.8812,134784.0
2017-10-06 09:30:00,143.5,143.71,143.27,143.27,62644.0,137.6318,137.8332,137.4112,137.4112,62644.0
2017-10-06 09:35:00,143.31,143.46,143.09,143.29,22282.0,137.4496,137.5934,137.2386,137.4304,22282.0
2017-10-06 09:40:00,143.3,143.52,143.24,143.5,16176.0,137.44,137.651,137.3824,137.6318,16176.0
2017-10-06 09:45:00,143.5,143.58,143.4,143.5,26867.0,137.6318,137.7085,137.5359,137.6318,26867.0
2017-10-06 09:50:00,143.5,143.53,143.36,143.36,13898.0,137.6318,137.6606,137.4975,137.4975,13898.0
2017-10-06 09:55:00,143.35,143.37,143.24,143.32,32756.0,137.4879,137.5071,137.3824,137.4592,32756.0
2017-10-06 10:00:00,143.34,143.5,143.32,143.48,34210.0,137.4784,137.6318,137.4592,137.6126,34210.0
2017-10-06 10:05:00,143.46,143.58,143.39,143.57,24440.0,137.5934,137.7085,137.5263,137.699,24440.0
2017-10-06 10:10:00,143.56,143.67,143.56,143.57,39335.0,137.6894,137.7949,137.6894,137.699,39335.0
2017-10-06 10:15:00,143.58,143.7,143.48,143.61,42292.0,137.7085,137.8236,137.6126,137.7373,42292.0
2017-10-06 10:20:00,143.61,143.65,143.58,143.6,49550.0,137.7373,137.7757,137.7085,137.7277,49550.0
2017-10-06 10:25:00,143.6,143.78,143.59,143.7,47437.0,137.7277,137.9004,137.7181,137.8236,47437.0
2017-10-06 10:30:00,143.7,143.75,143.65,143.67,33130.0,137.8236,137.8716,137.7757,137.7949,33130.0
2017-10-06 10:35:00,143.67,143.68,143.38,143.42,35209.0,137.7949,137.8045,137.5167,137.5551,35209.0
2017-10-06 10:40:00,143.38,143.51,143.38,143.45,20714.0,137.5167,137.6414,137.5167,137.5839,20714.0
2017-10-06 10:45:00,143.45,143.5,143.42,143.45,24135.0,137.5839,137.6318,137.5551,137.5839,24135.0
2017-10-06 10:50:00,143.44,143.55,143.44,143.5,17669.0,137.5743,137.6798,137.5743,137.6318,17669.0
2017-10-06 10:55:00,143.49,143.49,143.37,143.43,57379.0,137.6222,137.6222,137.5071,137.5647,57379.0
2017-10-06 11:00:00,143.42,143.5,143.39,143.45,22754.0,137.5551,137.6318,137.5263,137.5839,22754.0
2017-10-06 11:05:00,143.45,143.46,143.39,143.41,25467.0,137.5839,137.5934,137.5263,137.5455,25467.0
2017-10-06 11:10:00,143.42,143.49,143.42,143.47,22635.0,137.5551,137.6222,137.5551,137.603,22635.0
2017-10-06 11:15:00,143.47,143.54,143.43,143.43,24557.0,137.603,137.6702,137.5647,137.5647,24557.0
2017-10-06 11:20:00,143.44,143.54,143.38,143.51,27251.0,137.5743,137.6702,137.5167,137.6414,27251.0
2017-10-06 11:25:00,143.51,143.52,143.38,143.4,29445.0,137.6414,137.651,137.5167,137.5359,29445.0
2017-10-06 11:30:00,143.4,143.43,143.22,143.22,35037.0,137.5359,137.5647,137.3633,137.3633,35037.0
2017-10-06 11:35:00,143.18,143.25,143.14,143.17,18734.0,137.3249,137.392,137.2865,137.3153,18734.0
2017-10-06 11:40:00,143.17,143.23,143.03,143.08,19541.0,137.3153,137.3729,137.181,137.229,19541.0
2017-10-06 11:45:00,143.05,143.13,143.05,143.11,11978.0,137.2002,137.2769,137.2002,137.2578,11978.0
2017-10-06 11:50:00,143.11,143.16,143.01,143.06,19009.0,137.2578,137.3057,137.1619,137.2098,19009.0
2017-10-06 11:55:00,143.05,143.1,143.01,143.08,20904.0,137.2002,137.2482,137.1619,137.229,20904.0
2017-10-06 12:00:00,143.07,143.14,142.96,142.96,21538.0,137.2194,137.2865,137.1139,137.1139,21538.0
2017-10-06 12:05:00,142.97,143.04,142.95,143.02,10713.0,137.1235,137.1906,137.1043,137.1714,10713.0
2017-10-06 12:10:00,143.04,143.05,142.94,142.96,16544.0,137.1906,137.2002,137.0947,137.1139,16544.0
2017-10-06 12:15:00,142.96,142.97,142.9,142.93,11543.0,137.1139,137.1235,137.0563,137.0851,11543.0
2017-10-06 12:20:00,142.92,142.94,142.86,142.89,14129.0,137.0755,137.0947,137.018,137.0468,14129.0
2017-10-06 12:25:00,142.9,143.04,142.88,143.03,16245.0,137.0563,137.1906,137.0372,137.181,16245.0
2017-10-06 12:30:00,143.02,143.21,143.02,143.2,11020.0,137.1714,137.3537,137.1714,137.3441,11020.0
2017-10-06 12:35:00,143.19,143.22,143.09,143.09,22046.0,137.3345,137.3633,137.2386,137.2386,22046.0
2017-10-06 12:40:00,143.11,143.16,143.08,143.12,12818.0,137.2578,137.3057,137.229,137.2674,12818.0
2017-10-06 12:45:00,143.11,143.12,143.03,143.03,16456.0,137.2578,137.2674,137.181,137.181,16456.0
2017-10-06 12:50:00,143.03,143.07,142.99,143.03,15899.0,137.181,137.2194,137.1427,137.181,15899.0
2017-10-06 12:55:00,143.05,143.06,142.97,142.99,12341.0,137.2002,137.2098,137.1235,137.1427,12341.0
2017-10-06 13:00:00,142.99,142.99,142.8,142.8,33557.0,137.1427,137.1427,136.9604,136.9604,33557.0
2017-10-06 13:05:00,142.79,142.92,142.77,142.92,22744.0,136.9508,137.0755,136.9317,137.0755,22744.0
2017-10-06 13:10:00,142.93,142.97,142.84,142.87,16542.0,137.0851,137.1235,136.9988,137.0276,16542.0
2017-10-06 13:15:00,142.87,142.95,142.86,142.92,14025.0,137.0276,137.1043,137.018,137.0755,14025.0
2017-10-06 13:20:00,142.92,143.05,142.91,143.03,13900.0,137.0755,137.2002,137.0659,137.181,13900.0
2017-10-06 13:25:00,143.03,143.05,142.98,142.99,12578.0,137.181,137.2002,137.1331,137.1427,12578.0
2017-10-06 13:30:00,143.0,143.08,143.0,143.06,13796.0,137.1523,137.229,137.1523,137.2098,13796.0
2017-10-06 13:35:00,143.06,143.21,143.05,143.18,13215.0,137.2098,137.3537,137.2002,137.3249,13215.0
2017-10-06 13:40:00,143.18,143.26,143.16,143.2,14790.0,137.3249,137.4016,137.3057,137.3441,14790.0
2017-10-06 13:45:00,143.2,143.23,143.14,143.16,20931.0,137.3441,137.3729,137.2865,137.3057,20931.0
2017-10-06 13:50:00,143.15,143.19,143.15,143.18,15203.0,137.2961,137.3345,137.2961,137.3249,15203.0
2017-10-06 13:55:00,143.17,143.27,143.16,143.2,16591.0,137.3153,137.4112,137.3057,137.3441,16591.0
2017-10-06 14:00:00,143.21,143.23,143.15,143.2,19086.0,137.3537,137.3729,137.2961,137.3441,19086.0
2017-10-06 14:05:00,143.2,143.25,143.17,143.24,12157.0,137.3441,137.392,137.3153,137.3824,12157.0
2017-10-06 14:10:00,143.23,143.25,143.19,143.19,11120.0,137.3729,137.392,137.3345,137.3345,11120.0
2017-10-06 14:15:00,143.19,143.3,143.19,143.29,20410.0,137.3345,137.44,137.3345,137.4304,20410.0
2017-10-06 14:20:00,143.27,143.43,143.24,143.36,28002.0,137.4112,137.5647,137.3824,137.4975,28002.0
2017-10-06 14:25:00,143.37,143.41,143.33,143.4,16087.0,137.5071,137.5455,137.4688,137.5359,16087.0
2017-10-06 14:30:00,143.4,143.41,143.36,143.39,20855.0,137.5359,137.5455,137.4975,137.5263,20855.0
2017-10-06 14:35:00,143.41,143.48,143.39,143.46,20200.0,137.5455,137.6126,137.5263,137.5934,20200.0
2017-10-06 14:40:00,143.47,143.58,143.46,143.56,14156.0,137.603,137.7085,137.5934,137.6894,14156.0
2017-10-06 14:45:00,143.56,143.68,143.53,143.65,23825.0,137.6894,137.8045,137.6606,137.7757,23825.0
2017-10-06 14:50:00,143.65,143.67,143.56,143.6,13941.0,137.7757,137.7949,137.6894,137.7277,13941.0
2017-10-06 14:55:00,143.6,143.64,143.56,143.63,22666.0,137.7277,137.7661,137.6894,137.7565,22666.0
2017-10-06 15:00:00,143.63,143.66,143.61,143.63,23447.0,137.7565,137.7853,137.7373,137.7565,23447.0
2017-10-06 15:05:00,143.63,143.66,143.58,143.65,34552.0,137.7565,137.7853,137.7085,137.7757,34552.0
2017-10-06 15:10:00,143.65,143.67,143.59,143.63,26929.0,137.7757,137.7949,137.7181,137.7565,26929.0
2017-10-06 15:15:00,143.63,143.64,143.59,143.62,18617.0,137.7565,137.7661,137.7181,137.7469,18617.0
2017-10-06 15:20:00,143.62,143.67,143.61,143.66,20650.0,137.7469,137.7949,137.7373,137.7853,20650.0
2017-10-06 15:25:00,143.66,143.67,143.6,143.62,21300.0,137.7853,137.7949,137.7277,137.7469,21300.0
2017-10-06 15:30:00,143.62,143.69,143.61,143.63,34500.0,137.7469,137.814,137.7373,137.7565,34500.0
2017-10-06 15:35:00,143.63,143.68,143.6,143.65,29299.0,137.7565,137.8045,137.7277,137.7757,29299.0
2017-10-06 15:40:00,143.66,143.68,143.62,143.66,36214.0,137.7853,137.8045,137.7469,137.7853,36214.0
2017-10-06 15:45:00,143.67,143.72,143.6,143.63,56410.0,137.7949,137.8428,137.7277,137.7565,56410.0
2017-10-06 15:50:00,143.62,143.67,143.52,143.54,74655.0,137.7469,137.7949,137.651,137.6702,74655.0
2017-10-06 15:55:00,143.54,143.64,143.46,143.52,145914.0,137.6702,137.7661,137.5934,137.651,145914.0
2017-10-09 09:30:00,143.48,143.52,142.9,143.29,73025.0,137.6126,137.651,137.0563,137.4304,73025.0
2017-10-09 09:35:00,143.3,143.77,143.12,143.77,25830.0,137.44,137.8908,137.2674,137.8908,25830.0
2017-10-09 09:40:00,143.73,143.75,143.56,143.72,24238.0,137.8524,137.8716,137.6894,137.8428,24238.0
2017-10-09 09:45:00,143.73,143.75,143.62,143.74,17767.0,137.8524,137.8716,137.7469,137.862,17767.0
2017-10-09 09:50:00,143.73,143.75,143.62,143.69,18548.0,137.8524,137.8716,137.7469,137.814,18548.0
2017-10-09 09:55:00,143.71,143.75,143.62,143.71,11930.0,137.8332,137.8716,137.7469,137.8332,11930.0
2017-10-09 10:00:00,143.73,143.86,143.66,143.86,16246.0,137.8524,137.9771,137.7853,137.9771,16246.0
2017-10-09 10:05:00,143.89,143.95,143.81,143.86,19895.0,138.0059,138.0634,137.9291,137.9771,19895.0
2017-10-09 10:10:00,143.86,143.89,143.74,143.78,14738.0,137.9771,138.0059,137.862,137.9004,14738.0
2017-10-09 10:15:00,143.78,143.93,143.75,143.93,12599.0,137.9004,138.0442,137.8716,138.0442,12599.0
2017-10-09 10:20:00,143.92,144.04,143.88,144.01,26364.0,138.0346,138.1497,137.9963,138.121,26364.0
2017-10-09 10:25:00,144.02,144.07,144.0,144.04,28516.0,138.1305,138.1785,138.1114,138.1497,28516.0
2017-10-09 10:30:00,144.09,144.25,144.09,144.23,59522.0,138.1977,138.3511,138.1977,138.332,59522.0
2017-10-09 10:35:00,144.23,144.29,144.22,144.24,15101.0,138.332,138.3895,138.3224,138.3416,15101.0
2017-10-09 10:40:00,144.27,144.31,144.19,144.19,15166.0,138.3703,138.4087,138.2936,138.2936,15166.0
2017-10-09 10:45:00,144.2,144.23,144.15,144.16,11041.0,138.3032,138.332,138.2552,138.2648,11041.0
2017-10-09 10:50:00,144.17,144.28,144.17,144.26,7181.0,138.2744,138.3799,138.2744,138.3607,7181.0
2017-10-09 10:55:00,144.28,144.53,144.28,144.45,38796.0,138.3799,138.6197,138.3799,138.543,38796.0
2017-10-09 11:00:00,144.45,144.6,144.45,144.6,12689.0,138.543,138.6868,138.543,138.6868,12689.0
2017-10-09 11:05:00,144.6,144.66,144.54,144.64,17384.0,138.6868,138.7444,138.6293,138.7252,17384.0
2017-10-09 11:10:00,144.63,144.64,144.58,144.59,8639.0,138.7156,138.7252,138.6676,138.6772,8639.0
2017-10-09 11:15:00,144.58,144.63,144.58,144.6,7269.0,138.6676,138.7156,138.6676,138.6868,7269.0
2017-10-09 11:20:00,144.6,144.6,144.53,144.56,6690.0,138.6868,138.6868,138.6197,138.6485,6690.0
2017-10-09 11:25:00,144.56,144.6,144.51,144.58,13647.0,138.6485,138.6868,138.6005,138.6676,13647.0
2017-10-09 11:30:00,144.57,144.61,144.55,144.58,8058.0,138.6581,138.6964,138.6389,138.6676,8058.0
2017-10-09 11:35:00,144.56,144.58,144.47,144.52,10047.0,138.6485,138.6676,138.5621,138.6101,10047.0
2017-10-09 11:40:00,144.49,144.54,144.49,144.54,8096.0,138.5813,138.6293,138.5813,138.6293,8096.0
2017-10-09 11:45:00,144.54,144.7,144.54,144.7,15948.0,138.6293,138.7827,138.6293,138.7827,15948.0
2017-10-09 11:50:00,144.7,144.77,144.7,144.75,9044.0,138.7827,138.8499,138.7827,138.8307,9044.0
2017-10-09 11:55:00,144.75,144.76,144.73,144.76,6772.0,138.8307,138.8403,138.8115,138.8403,6772.0
2017-10-09 12:00:00,144.75,144.8,144.75,144.78,7257.0,138.8307,138.8787,138.8307,138.8595,7257.0
2017-10-09 12:05:00,144.8,144.97,144.78,144.95,23060.0,138.8787,139.0417,138.8595,139.0225,23060.0
2017-10-09 12:10:00,144.96,145.06,144.95,145.05,37340.0,139.0321,139.128,139.0225,139.1184,37340.0
2017-10-09 12:15:00,145.06,145.09,145.0,145.01,21855.0,139.128,139.1568,139.0705,139.0801,21855.0
2017-10-09 12:20:00,144.99,145.0,144.8,144.81,25412.0,139.0609,139.0705,138.8787,138.8882,25412.0
2017-10-09 12:25:00,144.81,144.88,144.81,144.83,8449.0,138.8882,138.9554,138.8882,138.9074,8449.0
2017-10-09 12:30:00,144.85,144.92,144.85,144.92,9628.0,138.9266,138.9937,138.9266,138.9937,9628.0
2017-10-09 12:35:00,144.9,144.98,144.9,144.98,14129.0,138.9746,139.0513,138.9746,139.0513,14129.0
2017-10-09 12:40:00,144.96,145.01,144.95,145.01,14527.0,139.0321,139.0801,139.0225,139.0801,14527.0
2017-10-09 12:45:00,145.0,145.02,144.97,145.0,12346.0,139.0705,139.0897,139.0417,139.0705,12346.0
2017-10-09 12:50:00,145.0,145.07,145.0,145.05,11370.0,139.0705,139.1376,139.0705,139.1184,11370.0
2017-10-09 12:55:00,145.04,145.07,145.03,145.05,6812.0,139.1088,139.1376,139.0992,139.1184,6812.0
2017-10-09 13:00:00,145.04,145.06,144.99,145.03,9927.0,139.1088,139.128,139.0609,139.0992,9927.0
2017-10-09 13:05:00,145.03,145.06,145.03,145.04,13199.0,139.0992,139.128,139.0992,139.1088,13199.0
2017-10-09 13:10:00,145.04,145.04,145.01,145.01,12890.0,139.1088,139.1088,139.0801,139.0801,12890.0
2017-10-09 13:15:00,145.03,145.03,144.9,144.93,14053.0,139.0992,139.0992,138.9746,139.0033,14053.0
2017-10-09 13:20:00,144.94,144.99,144.93,144.97,9693.0,139.0129,139.0609,139.0033,139.0417,9693.0
2017-10-09 13:25:00,144.97,145.03,144.96,145.02,4941.0,139.0417,139.0992,139.0321,139.0897,4941.0
2017-10-09 13:30:00,145.03,145.06,144.99,144.99,8326.0,139.0992,139.128,139.0609,139.0609,8326.0
2017-10-09 13:35:00,145.0,145.03,144.95,144.95,11019.0,139.0705,139.0992,139.0225,139.0225,11019.0
2017-10-09 13:40:00,144.96,145.0,144.92,144.98,9549.0,139.0321,139.0705,138.9937,139.0513,9549.0
2017-10-09 13:45:00,144.99,144.99,144.88,144.89,8012.0,139.0609,139.0609,138.9554,138.965,8012.0
2017-10-09 13:50:00,144.88,145.02,144.88,145.01,26993.0,138.9554,139.0897,138.9554,139.0801,26993.0
2017-10-09 13:55:00,145.01,145.03,144.96,145.01,28404.0,139.0801,139.0992,139.0321,139.0801,28404.0
2017-10-09 14:00:00,145.02,145.04,145.0,145.04,9280.0,139.0897,139.1088,139.0705,139.1088,9280.0
2017-10-09 14:05:00,145.05,145.06,145.03,145.03,10650.0,139.1184,139.128,139.0992,139.0992,10650.0
2017-10-09 14:10:00,145.04,145.06,145.02,145.06,12476.0,139.1088,139.128,139.0897,139.128,12476.0
2017-10-09 14:15:00,145.06,145.07,144.98,144.98,18951.0,139.128,139.1376,139.0513,139.0513,18951.0
2017-10-09 14:20:00,144.99,145.09,144.98,145.08,16435.0,139.0609,139.1568,139.0513,139.1472,16435.0
2017-10-09 14:25:00,145.09,145.18,145.07,145.14,36500.0,139.1568,139.2431,139.1376,139.2047,36500.0
2017-10-09 14:30:00,145.14,145.15,144.9,144.92,18739.0,139.2047,139.2143,138.9746,138.9937,18739.0
2017-10-09 14:35:00,144.93,144.93,144.85,144.85,14110.0,139.0033,139.0033,138.9266,138.9266,14110.0
2017-10-09 14:40:00,144.86,144.92,144.85,144.9,10480.0,138.9362,138.9937,138.9266,138.9746,10480.0
2017-10-09 14:45:00,144.91,144.91,144.86,144.87,8346.0,138.9842,138.9842,138.9362,138.9458,8346.0
2017-10-09 14:50:00,144.86,144.9,144.86,144.88,12640.0,138.9362,138.9746,138.9362,138.9554,12640.0
2017-10-09 14:55:00,144.88,144.89,144.86,144.86,10353.0,138.9554,138.965,138.9362,138.9362,10353.0
2017-10-09 15:00:00,144.87,144.87,144.7,144.7,21374.0,138.9458,138.9458,138.7827,138.7827,21374.0
2017-10-09 15:05:00,144.7,144.7,144.66,144.67,16474.0,138.7827,138.7827,138.7444,138.754,16474.0
2017-10-09 15:10:00,144.67,144.68,144.55,144.56,18041.0,138.754,138.7636,138.6389,138.6485,18041.0
2017-10-09 15:15:00,144.56,144.69,144.56,144.65,19796.0,138.6485,138.7732,138.6485,138.7348,19796.0
2017-10-09 15:20:00,144.66,144.78,144.65,144.75,28602.0,138.7444,138.8595,138.7348,138.8307,28602.0
2017-10-09 15:25:00,144.75,144.76,144.67,144.68,14347.0,138.8307,138.8403,138.754,138.7636,14347.0
2017-10-09 15:30:00,144.67,144.67,144.58,144.59,36803.0,138.754,138.754,138.6676,138.6772,36803.0
2017-10-09 15:35:00,144.58,144.61,144.48,144.51,36734.0,138.6676,138.6964,138.5717,138.6005,36734.0
2017-10-09 15:40:00,144.5,144.51,144.37,144.41,35415.0,138.5909,138.6005,138.4662,138.5046,35415.0
2017-10-09 15:45:00,144.41,144.46,144.33,144.41,33053.0,138.5046,138.5526,138.4279,138.5046,33053.0
2017-10-09 15:50:00,144.41,144.56,144.41,144.5,38610.0,138.5046,138.6485,138.5046,138.5909,38610.0
2017-10-09 15:55:00,144.49,144.57,144.38,144.5,90069.0,138.5813,138.6581,138.4758,138.5909,90069.0
2017-10-10 09:30:00,144.78,145.48,144.78,145.39,91402.0,138.8595,139.5308,138.8595,139.4445,91402.0
2017-10-10 09:35:00,145.45,145.45,145.15,145.36,29954.0,139.5021,139.5021,139.2143,139.4158,29954.0
2017-10-10 09:40:00,145.44,145.98,145.44,145.9,101211.0,139.4925,140.0104,139.4925,139.9337,101211.0
2017-10-10 09:45:00,145.93,146.37,145.81,145.9,139462.0,139.9624,140.3844,139.8474,139.9337,139462.0
2017-10-10 09:50:00,145.9,145.9,145.19,145.25,75471.0,139.9337,139.9337,139.2527,139.3103,75471.0
2017-10-10 09:55:00,145.24,145.5,145.23,145.42,35818.0,139.3007,139.55,139.2911,139.4733,35818.0
2017-10-10 10:00:00,145.44,145.58,145.38,145.52,72754.0,139.4925,139.6268,139.4349,139.5692,72754.0
2017-10-10 10:05:00,145.51,145.52,145.31,145.43,30896.0,139.5596,139.5692,139.3678,139.4829,30896.0
2017-10-10 10:10:00,145.44,145.48,145.3,145.38,22775.0,139.4925,139.5308,139.3582,139.4349,22775.0
2017-10-10 10:15:00,145.37,145.37,145.23,145.28,18785.0,139.4253,139.4253,139.2911,139.339,18785.0
2017-10-10 10:20:00,145.28,145.3,145.13,145.22,31146.0,139.339,139.3582,139.1952,139.2815,31146.0
2017-10-10 10:25:00,145.22,145.48,145.19,145.48,30446.0,139.2815,139.5308,139.2527,139.5308,30446.0
2017-10-10 10:30:00,145.47,145.71,145.43,145.7,35950.0,139.5213,139.7514,139.4829,139.7418,35950.0
2017-10-10 10:35:00,145.69,145.76,145.66,145.73,24781.0,139.7323,139.7994,139.7035,139.7706,24781.0
2017-10-10 10:40:00,145.72,145.75,145.62,145.69,26695.0,139.761,139.7898,139.6651,139.7323,26695.0
2017-10-10 10:45:00,145.69,145.84,145.68,145.83,24377.0,139.7323,139.8761,139.7227,139.8665,24377.0
2017-10-10 10:50:00,145.83,145.91,145.78,145.79,47086.0,139.8665,139.9433,139.8186,139.8282,47086.0
2017-10-10 10:55:00,145.8,145.89,145.76,145.89,35606.0,139.8378,139.9241,139.7994,139.9241,35606.0
2017-10-10 11:00:00,145.88,145.96,145.87,145.93,26762.0,139.9145,139.9912,139.9049,139.9624,26762.0
2017-10-10 11:05:00,145.92,145.92,145.67,145.68,24453.0,139.9529,139.9529,139.7131,139.7227,24453.0
2017-10-10 11:10:00,145.68,145.8,145.68,145.71,23374.0,139.7227,139.8378,139.7227,139.7514,23374.0
2017-10-10 11:15:00,145.69,145.82,145.67,145.81,10837.0,139.7323,139.8569,139.7131,139.8474,10837.0
2017-10-10 11:20:00,145.79,145.79,145.69,145.75,33851.0,139.8282,139.8282,139.7323,139.7898,33851.0
2017-10-10 11:25:00,145.75,145.79,145.63,145.66,24765.0,139.7898,139.8282,139.6747,139.7035,24765.0
2017-10-10 11:30:00,145.65,145.69,145.55,145.6,15848.0,139.6939,139.7323,139.598,139.6459,15848.0
2017-10-10 11:35:00,145.58,145.59,145.39,145.39,11329.0,139.6268,139.6363,139.4445,139.4445,11329.0
2017-10-10 11:40:00,145.42,145.46,145.29,145.34,21318.0,139.4733,139.5117,139.3486,139.3966,21318.0
2017-10-10 11:45:00,145.32,145.39,145.27,145.39,16629.0,139.3774,139.4445,139.3294,139.4445,16629.0
2017-10-10 11:50:00,145.36,145.38,145.26,145.28,16812.0,139.4158,139.4349,139.3198,139.339,16812.0
2017-10-10 11:55:00,145.27,145.27,145.09,145.17,14639.0,139.3294,139.3294,139.1568,139.2335,14639.0
2017-10-10 12:00:00,145.15,145.16,145.03,145.06,18498.0,139.2143,139.2239,139.0992,139.128,18498.0
2017-10-10 12:05:00,145.07,145.11,144.86,144.96,17729.0,139.1376,139.176,138.9362,139.0321,17729.0
2017-10-10 12:10:00,144.93,145.04,144.86,144.95,8387.0,139.0033,139.1088,138.9362,139.0225,8387.0
2017-10-10 12:15:00,144.97,145.07,144.88,144.89,10622.0,139.0417,139.1376,138.9554,138.965,10622.0
2017-10-10 12:20:00,144.87,144.96,144.84,144.94,12739.0,138.9458,139.0321,138.917,139.0129,12739.0
2017-10-10 12:25:00,144.94,145.02,144.92,144.94,5740.0,139.0129,139.0897,138.9937,139.0129,5740.0
2017-10-10 12:30:00,144.9,144.98,144.89,144.92,5269.0,138.9746,139.0513,138.965,138.9937,5269.0
2017-10-10 12:35:00,144.94,144.96,144.86,144.89,11868.0,139.0129,139.0321,138.9362,138.965,11868.0
2017-10-10 12:40:00,144.89,145.03,144.89,145.03,5122.0,138.965,139.0992,138.965,139.0992,5122.0
2017-10-10 12:45:00,145.04,145.09,144.99,145.05,11516.0,139.1088,139.1568,139.0609,139.1184,11516.0
2017-10-10 12:50:00,145.05,145.12,145.0,145.0,9584.0,139.1184,139.1856,139.0705,139.0705,9584.0
2017-10-10 12:55:00,145.02,145.05,144.97,144.98,10721.0,139.0897,139.1184,139.0417,139.0513,10721.0
2017-10-10 13:00:00,144.96,145.08,144.96,145.04,6398.0,139.0321,139.1472,139.0321,139.1088,6398.0
2017-10-10 13:05:00,145.01,145.05,144.99,145.04,9905.0,139.0801,139.1184,139.0609,139.1088,9905.0
2017-10-10 13:10:00,145.04,145.2,145.04,145.17,8361.0,139.1088,139.2623,139.1088,139.2335,8361.0
2017-10-10 13:15:00,145.15,145.22,145.01,145.01,9923.0,139.2143,139.2815,139.0801,139.0801,9923.0
2017-10-10 13:20:00,145.0,145.08,144.99,145.04,12155.0,139.0705,139.1472,139.0609,139.1088,12155.0
2017-10-10 13:25:00,145.05,145.08,145.0,145.08,5700.0,139.1184,139.1472,139.0705,139.1472,5700.0
2017-10-10 13:30:00,145.06,145.18,145.04,145.14,19833.0,139.128,139.2431,139.1088,139.2047,19833.0
2017-10-10 13:35:00,145.14,145.23,145.09,145.22,17695.0,139.2047,139.2911,139.1568,139.2815,17695.0
2017-10-10 13:40:00,145.19,145.29,145.17,145.21,14095.0,139.2527,139.3486,139.2335,139.2719,14095.0
2017-10-10 13:45:00,145.21,145.23,145.14,145.19,11609.0,139.2719,139.2911,139.2047,139.2527,11609.0
2017-10-10 13:50:00,145.18,145.22,145.14,145.19,11130.0,139.2431,139.2815,139.2047,139.2527,11130.0
2017-10-10 13:55:00,145.17,145.22,145.14,145.19,7713.0,139.2335,139.2815,139.2047,139.2527,7713.0
2017-10-10 14:00:00,145.21,145.29,145.21,145.24,22786.0,139.2719,139.3486,139.2719,139.3007,22786.0
2017-10-10 14:05:00,145.21,145.3,145.21,145.27,11678.0,139.2719,139.3582,139.2719,139.3294,11678.0
2017-10-10 14:10:00,145.27,145.28,145.24,145.27,13000.0,139.3294,139.339,139.3007,139.3294,13000.0
2017-10-10 14:15:00,145.27,145.3,145.2,145.21,21685.0,139.3294,139.3582,139.2623,139.2719,21685.0
2017-10-10 14:20:00,145.21,145.21,145.14,145.14,16629.0,139.2719,139.2719,139.2047,139.2047,16629.0
2017-10-10 14:25:00,145.15,145.17,145.09,145.15,25451.0,139.2143,139.2335,139.1568,139.2143,25451.0
2017-10-10 14:30:00,145.16,145.25,145.16,145.24,9838.0,139.2239,139.3103,139.2239,139.3007,9838.0
2017-10-10 14:35:00,145.25,145.33,145.24,145.32,22320.0,139.3103,139.387,139.3007,139.3774,22320.0
2017-10-10 14:40:00,145.32,145.33,145.27,145.31,25650.0,139.3774,139.387,139.3294,139.3678,25650.0
2017-10-10 14:45:00,145.32,145.47,145.29,145.43,56394.0,139.3774,139.5213,139.3486,139.4829,56394.0
2017-10-10 14:50:00,145.44,145.45,145.32,145.36,18619.0,139.4925,139.5021,139.3774,139.4158,18619.0
2017-10-10 14:55:00,145.37,145.43,145.27,145.27,34180.0,139.4253,139.4829,139.3294,139.3294,34180.0
2017-10-10 15:00:00,145.28,145.35,145.28,145.32,22187.0,139.339,139.4062,139.339,139.3774,22187.0
2017-10-10 15:05:00,145.33,145.49,145.33,145.45,19742.0,139.387,139.5404,139.387,139.5021,19742.0
2017-10-10 15:10:00,145.45,145.49,145.44,145.45,17146.0,139.5021,139.5404,139.4925,139.5021,17146.0
2017-10-10 15:15:00,145.46,145.47,145.4,145.43,16707.0,139.5117,139.5213,139.4541,139.4829,16707.0
2017-10-10 15:20:00,145.43,145.57,145.41,145.57,23209.0,139.4829,139.6172,139.4637,139.6172,23209.0
2017-10-10 15:25:00,145.55,145.55,145.5,145.5,15169.0,139.598,139.598,139.55,139.55,15169.0
2017-10-10 15:30:00,145.5,145.63,145.5,145.62,25600.0,139.55,139.6747,139.55,139.6651,25600.0
2017-10-10 15:35:00,145.62,145.68,145.61,145.67,44497.0,139.6651,139.7227,139.6555,139.7131,44497.0
2017-10-10 15:40:00,145.67,145.68,145.48,145.53,52567.0,139.7131,139.7227,139.5308,139.5788,52567.0
2017-10-10 15:45:00,145.53,145.62,145.49,145.58,38621.0,139.5788,139.6651,139.5404,139.6268,38621.0
2017-10-10 15:50:00,145.58,145.68,145.51,145.52,74698.0,139.6268,139.7227,139.5596,139.5692,74698.0
2017-10-10 15:55:00,145.51,145.66,145.51,145.66,95040.0,139.5596,139.7035,139.5596,139.7035,95040.0
2017-10-11 09:30:00,145.6,146.0,145.6,145.78,73368.0,139.6459,140.0296,139.6459,139.8186,73368.0
2017-10-11 09:35:00,145.74,146.47,145.69,146.38,56101.0,139.7802,140.4804,139.7323,140.394,56101.0
2017-10-11 09:40:00,146.4,146.55,146.28,146.36,41411.0,140.4132,140.5571,140.2981,140.3749,41411.0
2017-10-11 09:45:00,146.33,146.54,146.13,146.29,34607.0,140.3461,140.5475,140.1543,140.3077,34607.0
2017-10-11 09:50:00,146.29,146.45,146.15,146.24,21961.0,140.3077,140.4612,140.1734,140.2598,21961.0
2017-10-11 09:55:00,146.24,146.55,146.18,146.44,26074.0,140.2598,140.5571,140.2022,140.4516,26074.0
2017-10-11 10:00:00,146.46,146.84,146.44,146.67,46947.0,140.4708,140.8352,140.4516,140.6722,46947.0
2017-10-11 10:05:00,146.66,147.04,146.66,146.94,54523.0,140.6626,141.0271,140.6626,140.9311,54523.0
2017-10-11 10:10:00,146.91,147.12,146.83,146.96,87435.0,140.9024,141.1038,140.8256,140.9503,87435.0
2017-10-11 10:15:00,146.93,146.94,146.39,146.4,36029.0,140.9215,140.9311,140.4036,140.4132,36029.0
2017-10-11 10:20:00,146.42,146.53,146.36,146.42,27709.0,140.4324,140.5379,140.3749,140.4324,27709.0
2017-10-11 10:25:00,146.44,146.53,146.31,146.39,27109.0,140.4516,140.5379,140.3269,140.4036,27109.0
2017-10-11 10:30:00,146.37,146.48,146.18,146.48,33734.0,140.3844,140.49,140.2022,140.49,33734.0
2017-10-11 10:35:00,146.49,146.53,146.21,146.23,24435.0,140.4995,140.5379,140.231,140.2502,24435.0
2017-10-11 10:40:00,146.21,146.39,146.18,146.25,41206.0,140.231,140.4036,140.2022,140.2694,41206.0
2017-10-11 10:45:00,146.25,146.32,146.17,146.17,23026.0,140.2694,140.3365,140.1926,140.1926,23026.0
2017-10-11 10:50:00,146.16,146.25,146.05,146.18,27464.0,140.183,140.2694,140.0775,140.2022,27464.0
2017-10-11 10:55:00,146.21,146.22,146.02,146.06,21231.0,140.231,140.2406,140.0488,140.0871,21231.0
2017-10-11 11:00:00,146.03,146.05,145.87,146.0,33288.0,140.0584,140.0775,139.9049,140.0296,33288.0
2017-10-11 11:05:00,146.0,146.03,145.92,146.03,21469.0,140.0296,140.0584,139.9529,140.0584,21469.0
2017-10-11 11:10:00,146.04,146.1,145.91,145.95,22401.0,140.0679,140.1255,139.9433,139.9816,22401.0
2017-10-11 11:15:00,145.99,146.01,145.91,145.93,25461.0,140.02,140.0392,139.9433,139.9624,25461.0
2017-10-11 11:20:00,145.94,146.0,145.88,145.93,23536.0,139.972,140.0296,139.9145,139.9624,23536.0
2017-10-11 11:25:00,145.94,145.95,145.85,145.85,21241.0,139.972,139.9816,139.8857,139.8857,21241.0
2017-10-11 11:30:00,145.84,146.05,145.83,146.05,21333.0,139.8761,140.0775,139.8665,140.0775,21333.0
2017-10-11 11:35:00,146.03,146.19,145.99,146.16,20155.0,140.0584,140.2118,140.02,140.183,20155.0
2017-10-11 11:40:00,146.17,146.24,146.11,146.11,30718.0,140.1926,140.2598,140.1351,140.1351,30718.0
2017-10-11 11:45:00,146.14,146.21,146.12,146.17,24888.0,140.1639,140.231,140.1447,140.1926,24888.0
2017-10-11 11:50:00,146.22,146.25,146.17,146.25,10552.0,140.2406,140.2694,140.1926,140.2694,10552.0
2017-10-11 11:55:00,146.23,146.24,146.14,146.18,18473.0,140.2502,140.2598,140.1639,140.2022,18473.0
2017-10-11 12:00:00,146.19,146.32,146.19,146.24,33327.0,140.2118,140.3365,140.2118,140.2598,33327.0
2017-10-11 12:05:00,146.24,146.33,146.24,146.3,24376.0,140.2598,140.3461,140.2598,140.3173,24376.0
2017-10-11 12:10:00,146.31,146.33,146.25,146.25,21155.0,140.3269,140.3461,140.2694,140.2694,21155.0
2017-10-11 12:15:00,146.25,146.43,146.25,146.42,16033.0,140.2694,140.442,140.2694,140.4324,16033.0
2017-10-11 12:20:00,146.42,146.53,146.4,146.5,13270.0,140.4324,140.5379,140.4132,140.5091,13270.0
2017-10-11 12:25:00,146.52,146.58,146.51,146.54,17642.0,140.5283,140.5859,140.5187,140.5475,17642.0
2017-10-11 12:30:00,146.55,146.59,146.5,146.55,22119.0,140.5571,140.5955,140.5091,140.5571,22119.0
2017-10-11 12:35:00,146.53,146.56,146.5,146.51,13950.0,140.5379,140.5667,140.5091,140.5187,13950.0
2017-10-11 12:40:00,146.5,146.59,146.42,146.42,12571.0,140.5091,140.5955,140.4324,140.4324,12571.0
2017-10-11 12:45:00,146.41,146.44,146.35,146.43,30864.0,140.4228,140.4516,140.3653,140.442,30864.0
2017-10-11 12:50:00,146.44,146.61,146.44,146.56,16646.0,140.4516,140.6146,140.4516,140.5667,16646.0
2017-10-11 12:55:00,146.58,146.62,146.55,146.59,13428.0,140.5859,140.6242,140.5571,140.5955,13428.0
2017-10-11 13:00:00,146.58,146.67,146.58,146.67,13253.0,140.5859,140.6722,140.5859,140.6722,13253.0
2017-10-11 13:05:00,146.66,146.7,146.65,146.69,14569.0,140.6626,140.701,140.653,140.6914,14569.0
2017-10-11 13:10:00,146.71,146.74,146.64,146.69,34377.0,140.7105,140.7393,140.6434,140.6914,34377.0
2017-10-11 13:15:00,146.69,146.91,146.69,146.82,116176.0,140.6914,140.9024,140.6914,140.816,116176.0
2017-10-11 13:20:00,146.82,146.85,146.62,146.68,32045.0,140.816,140.8448,140.6242,140.6818,32045.0
2017-10-11 13:25:00,146.63,146.63,146.42,146.42,28515.0,140.6338,140.6338,140.4324,140.4324,28515.0
2017-10-11 13:30:00,146.43,146.52,146.27,146.46,31475.0,140.442,140.5283,140.2885,140.4708,31475.0
2017-10-11 13:35:00,146.44,146.48,146.35,146.35,9575.0,140.4516,140.49,140.3653,140.3653,9575.0
2017-10-11 13:40:00,146.34,146.44,146.33,146.34,11137.0,140.3557,140.4516,140.3461,140.3557,11137.0
2017-10-11 13:45:00,146.32,146.42,146.3,146.41,13725.0,140.3365,140.4324,140.3173,140.4228,13725.0
2017-10-11 13:50:00,146.41,146.47,146.39,146.47,11345.0,140.4228,140.4804,140.4036,140.4804,11345.0
2017-10-11 13:55:00,146.51,146.52,146.44,146.44,8946.0,140.5187,140.5283,140.4516,140.4516,8946.0
2017-10-11 14:00:00,146.42,146.46,146.36,146.46,12436.0,140.4324,140.4708,140.3749,140.4708,12436.0
2017-10-11 14:05:00,146.47,146.53,146.42,146.5,21505.0,140.4804,140.5379,140.4324,140.5091,21505.0
2017-10-11 14:10:00,146.5,146.57,146.48,146.57,12326.0,140.5091,140.5763,140.49,140.5763,12326.0
2017-10-11 14:15:00,146.57,146.74,146.57,146.71,19902.0,140.5763,140.7393,140.5763,140.7105,19902.0
2017-10-11 14:20:00,146.68,146.7,146.55,146.6,21666.0,140.6818,140.701,140.5571,140.605,21666.0
2017-10-11 14:25:00,146.61,146.87,146.6,146.85,19452.0,140.6146,140.864,140.605,140.8448,19452.0
2017-10-11 14:30:00,146.84,146.9,146.71,146.72,43765.0,140.8352,140.8928,140.7105,140.7201,43765.0
2017-10-11 14:35:00,146.74,146.77,146.69,146.72,15729.0,140.7393,140.7681,140.6914,140.7201,15729.0
2017-10-11 14:40:00,146.71,146.89,146.7,146.89,25070.0,140.7105,140.8832,140.701,140.8832,25070.0
2017-10-11 14:45:00,146.9,146.91,146.82,146.86,25527.0,140.8928,140.9024,140.816,140.8544,25527.0
2017-10-11 14:50:00,146.85,147.1,146.84,146.96,70711.0,140.8448,141.0846,140.8352,140.9503,70711.0
2017-10-11 14:55:00,146.99,146.99,146.85,146.88,26306.0,140.9791,140.9791,140.8448,140.8736,26306.0
2017-10-11 15:00:00,146.87,146.95,146.87,146.92,27704.0,140.864,140.9407,140.864,140.912,27704.0
2017-10-11 15:05:00,146.91,146.97,146.88,146.88,34378.0,140.9024,140.9599,140.8736,140.8736,34378.0
2017-10-11 15:10:00,146.89,146.91,146.85,146.85,22113.0,140.8832,140.9024,140.8448,140.8448,22113.0
2017-10-11 15:15:00,146.85,146.88,146.74,146.76,23495.0,140.8448,140.8736,140.7393,140.7585,23495.0
2017-10-11 15:20:00,146.74,146.83,146.74,146.82,29913.0,140.7393,140.8256,140.7393,140.816,29913.0
2017-10-11 15:25:00,146.79,146.79,146.74,146.77,19660.0,140.7873,140.7873,140.7393,140.7681,19660.0
2017-10-11 15:30:00,146.76,146.86,146.71,146.83,35894.0,140.7585,140.8544,140.7105,140.8256,35894.0
2017-10-11 15:35:00,146.82,146.82,146.68,146.7,31663.0,140.816,140.816,140.6818,140.701,31663.0
2017-10-11 15:40:00,146.7,146.77,146.69,146.75,47005.0,140.701,140.7681,140.6914,140.7489,47005.0
2017-10-11 15:45:00,146.75,146.82,146.65,146.67,64187.0,140.7489,140.816,140.653,140.6722,64187.0
2017-10-11 15:50:00,146.7,146.74,146.58,146.62,76603.0,140.701,140.7393,140.5859,140.6242,76603.0
2017-10-11 15:55:00,146.63,146.85,146.62,146.83,158913.0,140.6338,140.8448,140.6242,140.8256,158913.0
2017-10-12 09:30:00,146.83,147.49,146.83,147.41,71559.0,140.8256,141.4586,140.8256,141.3819,71559.0
2017-10-12 09:35:00,147.36,147.42,147.09,147.27,44335.0,141.334,141.3915,141.075,141.2476,44335.0
2017-10-12 09:40:00,147.31,147.35,147.15,147.19,24005.0,141.286,141.3244,141.1326,141.1709,24005.0
2017-10-12 09:45:00,147.18,147.63,147.18,147.45,30096.0,141.1613,141.5929,141.1613,141.4203,30096.0
2017-10-12 09:50:00,147.49,147.59,147.24,147.56,46676.0,141.4586,141.5546,141.2189,141.5258,46676.0
2017-10-12 09:55:00,147.59,147.93,147.5,147.87,75485.0,141.5546,141.8807,141.4682,141.8231,75485.0
2017-10-12 10:00:00,147.84,147.98,147.68,147.91,40300.0,141.7943,141.9286,141.6409,141.8615,40300.0
2017-10-12 10:05:00,147.94,148.07,147.8,148.02,38264.0,141.8902,142.0149,141.756,141.967,38264.0
2017-10-12 10:10:00,148.03,148.16,147.94,147.96,53691.0,141.9766,142.1013,141.8902,141.9094,53691.0
2017-10-12 10:15:00,147.96,148.15,147.88,148.03,70870.0,141.9094,142.0917,141.8327,141.9766,70870.0
2017-10-12 10:20:00,148.02,148.08,147.92,147.99,35907.0,141.967,142.0245,141.8711,141.9382,35907.0
2017-10-12 10:25:00,147.94,148.01,147.81,147.9,63755.0,141.8902,141.9574,141.7656,141.8519,63755.0
2017-10-12 10:30:00,147.9,148.07,147.88,147.98,28046.0,141.8519,142.0149,141.8327,141.9286,28046.0
2017-10-12 10:35:00,147.97,148.07,147.85,147.95,19328.0,141.919,142.0149,141.8039,141.8998,19328.0
2017-10-12 10:40:00,147.93,147.97,147.87,147.9,21209.0,141.8807,141.919,141.8231,141.8519,21209.0
2017-10-12 10:45:00,147.9,147.9,147.73,147.73,20756.0,141.8519,141.8519,141.6888,141.6888,20756.0
2017-10-12 10:50:00,147.72,147.74,147.47,147.47,17108.0,141.6792,141.6984,141.4395,141.4395,17108.0
2017-10-12 10:55:00,147.47,147.52,147.36,147.47,36930.0,141.4395,141.4874,141.334,141.4395,36930.0
2017-10-12 11:00:00,147.47,147.48,147.38,147.4,19633.0,141.4395,141.4491,141.3531,141.3723,19633.0
2017-10-12 11:05:00,147.37,147.45,147.28,147.43,23713.0,141.3436,141.4203,141.2572,141.4011,23713.0
2017-10-12 11:10:00,147.41,147.5,147.32,147.34,15173.0,141.3819,141.4682,141.2956,141.3148,15173.0
2017-10-12 11:15:00,147.35,147.37,147.2,147.25,23384.0,141.3244,141.3436,141.1805,141.2285,23384.0
2017-10-12 11:20:00,147.25,147.27,147.04,147.07,22670.0,141.2285,141.2476,141.0271,141.0558,22670.0
2017-10-12 11:25:00,147.04,147.17,147.04,147.1,21998.0,141.0271,141.1517,141.0271,141.0846,21998.0
2017-10-12 11:30:00,147.1,147.25,147.09,147.21,13978.0,141.0846,141.2285,141.075,141.1901,13978.0
2017-10-12 11:35:00,147.25,147.47,147.23,147.38,20201.0,141.2285,141.4395,141.2093,141.3531,20201.0
2017-10-12 11:40:00,147.38,147.44,147.34,147.39,13228.0,141.3531,141.4107,141.3148,141.3627,13228.0
2017-10-12 11:45:00,147.39,147.41,147.3,147.34,20534.0,141.3627,141.3819,141.2764,141.3148,20534.0
2017-10-12 11:50:00,147.34,147.62,147.33,147.53,71007.0,141.3148,141.5833,141.3052,141.497,71007.0
2017-10-12 11:55:00,147.56,147.6,147.46,147.51,18181.0,141.5258,141.5642,141.4299,141.4778,18181.0
2017-10-12 12:00:00,147.51,147.58,147.43,147.51,13107.0,141.4778,141.545,141.4011,141.4778,13107.0
2017-10-12 12:05:00,147.49,147.5,147.38,147.39,12969.0,141.4586,141.4682,141.3531,141.3627,12969.0
2017-10-12 12:10:00,147.38,147.5,147.38,147.47,27707.0,141.3531,141.4682,141.3531,141.4395,27707.0
2017-10-12 12:15:00,147.44,147.5,147.38,147.42,35763.0,141.4107,141.4682,141.3531,141.3915,35763.0
2017-10-12 12:20:00,147.43,147.47,147.35,147.47,44579.0,141.4011,141.4395,141.3244,141.4395,44579.0
2017-10-12 12:25:00,147.46,147.49,147.28,147.46,73901.0,141.4299,141.4586,141.2572,141.4299,73901.0
2017-10-12 12:30:00,147.43,147.47,147.33,147.35,37190.0,141.4011,141.4395,141.3052,141.3244,37190.0
2017-10-12 12:35:00,147.35,147.36,147.19,147.2,33234.0,141.3244,141.334,141.1709,141.1805,33234.0
2017-10-12 12:40:00,147.2,147.21,147.09,147.09,40581.0,141.1805,141.1901,141.075,141.075,40581.0
2017-10-12 12:45:00,147.14,147.14,147.03,147.08,14741.0,141.123,141.123,141.0175,141.0654,14741.0
2017-10-12 12:50:00,147.08,147.14,146.92,146.92,34324.0,141.0654,141.123,140.912,140.912,34324.0
2017-10-12 12:55:00,146.92,147.02,146.87,146.98,18664.0,140.912,141.0079,140.864,140.9695,18664.0
2017-10-12 13:00:00,147.0,147.02,146.96,146.97,13957.0,140.9887,141.0079,140.9503,140.9599,13957.0
2017-10-12 13:05:00,146.97,147.08,146.95,147.01,23472.0,140.9599,141.0654,140.9407,140.9983,23472.0
2017-10-12 13:10:00,146.99,147.03,146.97,146.97,11583.0,140.9791,141.0175,140.9599,140.9599,11583.0
2017-10-12 13:15:00,146.96,146.99,146.92,146.92,11996.0,140.9503,140.9791,140.912,140.912,11996.0
2017-10-12 13:20:00,146.92,146.97,146.91,146.96,9861.0,140.912,140.9599,140.9024,140.9503,9861.0
2017-10-12 13:25:00,146.95,147.0,146.93,146.96,11233.0,140.9407,140.9887,140.9215,140.9503,11233.0
2017-10-12 13:30:00,146.94,147.01,146.92,146.95,24839.0,140.9311,140.9983,140.912,140.9407,24839.0
2017-10-12 13:35:00,146.98,147.0,146.97,147.0,13851.0,140.9695,140.9887,140.9599,140.9887,13851.0
2017-10-12 13:40:00,147.0,147.11,146.98,147.05,20148.0,140.9887,141.0942,140.9695,141.0366,20148.0
2017-10-12 13:45:00,147.05,147.07,147.02,147.02,9811.0,141.0366,141.0558,141.0079,141.0079,9811.0
2017-10-12 13:50:00,147.04,147.11,147.02,147.08,16982.0,141.0271,141.0942,141.0079,141.0654,16982.0
2017-10-12 13:55:00,147.08,147.12,147.08,147.11,11699.0,141.0654,141.1038,141.0654,141.0942,11699.0
2017-10-12 14:00:00,147.11,147.19,147.1,147.19,21077.0,141.0942,141.1709,141.0846,141.1709,21077.0
2017-10-12 14:05:00,147.18,147.22,147.11,147.11,29334.0,141.1613,141.1997,141.0942,141.0942,29334.0
2017-10-12 14:10:00,147.11,147.17,147.06,147.15,18396.0,141.0942,141.1517,141.0462,141.1326,18396.0
2017-10-12 14:15:00,147.15,147.16,147.09,147.15,16503.0,141.1326,141.1421,141.075,141.1326,16503.0
2017-10-12 14:20:00,147.16,147.17,147.11,147.11,12454.0,141.1421,141.1517,141.0942,141.0942,12454.0
2017-10-12 14:25:00,147.1,147.13,147.06,147.06,17004.0,141.0846,141.1134,141.0462,141.0462,17004.0
2017-10-12 14:30:00,147.07,147.1,147.0,147.07,21719.0,141.0558,141.0846,140.9887,141.0558,21719.0
2017-10-12 14:35:00,147.07,147.12,147.03,147.08,22770.0,141.0558,141.1038,141.0175,141.0654,22770.0
2017-10-12 14:40:00,147.08,147.12,147.01,147.11,14093.0,141.0654,141.1038,140.9983,141.0942,14093.0
2017-10-12 14:45:00,147.09,147.1,146.97,146.98,23850.0,141.075,141.0846,140.9599,140.9695,23850.0
2017-10-12 14:50:00,146.96,147.02,146.88,146.88,78956.0,140.9503,141.0079,140.8736,140.8736,78956.0
2017-10-12 14:55:00,146.87,147.02,146.86,146.97,39242.0,140.864,141.0079,140.8544,140.9599,39242.0
2017-10-12 15:00:00,146.97,147.04,146.96,147.02,22926.0,140.9599,141.0271,140.9503,141.0079,22926.0
2017-10-12 15:05:00,147.03,147.13,147.03,147.11,18858.0,141.0175,141.1134,141.0175,141.0942,18858.0
2017-10-12 15:10:00,147.11,147.14,147.08,147.1,21213.0,141.0942,141.123,141.0654,141.0846,21213.0
2017-10-12 15:15:00,147.09,147.09,147.02,147.03,19143.0,141.075,141.075,141.0079,141.0175,19143.0
2017-10-12 15:20:00,147.03,147.05,147.0,147.03,18675.0,141.0175,141.0366,140.9887,141.0175,18675.0
2017-10-12 15:25:00,147.04,147.09,147.02,147.02,17499.0,141.0271,141.075,141.0079,141.0079,17499.0
2017-10-12 15:30:00,147.02,147.04,146.88,146.92,33888.0,141.0079,141.0271,140.8736,140.912,33888.0
2017-10-12 15:35:00,146.91,146.94,146.78,146.78,30074.0,140.9024,140.9311,140.7777,140.7777,30074.0
2017-10-12 15:40:00,146.78,146.78,146.66,146.67,59289.0,140.7777,140.7777,140.6626,140.6722,59289.0
2017-10-12 15:45:00,146.67,146.68,146.56,146.56,69519.0,140.6722,140.6818,140.5667,140.5667,69519.0
2017-10-12 15:50:00,146.56,146.59,146.47,146.55,81078.0,140.5667,140.5955,140.4804,140.5571,81078.0
2017-10-12 15:55:00,146.55,146.75,146.44,146.66,157853.0,140.5571,140.7489,140.4516,140.6626,157853.0
2017-10-13 09:30:00,147.51,148.29,147.29,148.18,81040.0,141.4778,142.2259,141.2668,142.1204,81040.0
2017-10-13 09:35:00,148.08,148.32,147.94,148.09,84167.0,142.0245,142.2547,141.8902,142.0341,84167.0
2017-10-13 09:40:00,148.08,148.3,148.04,148.18,40596.0,142.0245,142.2355,141.9862,142.1204,40596.0
2017-10-13 09:45:00,148.25,148.33,148.17,148.32,32453.0,142.1876,142.2643,142.1108,142.2547,32453.0
2017-10-13 09:50:00,148.3,148.4,148.27,148.31,32540.0,142.2355,142.3314,142.2068,142.2451,32540.0
2017-10-13 09:55:00,148.33,148.45,148.18,148.19,26530.0,142.2643,142.3794,142.1204,142.13,26530.0
2017-10-13 10:00:00,148.23,148.29,148.17,148.22,17222.0,142.1684,142.2259,142.1108,142.1588,17222.0
2017-10-13 10:05:00,148.24,148.34,148.17,148.33,23977.0,142.178,142.2739,142.1108,142.2643,23977.0
2017-10-13 10:10:00,148.35,148.36,148.05,148.14,19972.0,142.2835,142.2931,141.9957,142.0821,19972.0
2017-10-13 10:15:00,148.14,148.24,148.07,148.07,16420.0,142.0821,142.178,142.0149,142.0149,16420.0
2017-10-13 10:20:00,148.11,148.19,148.06,148.13,30572.0,142.0533,142.13,142.0053,142.0725,30572.0
2017-10-13 10:25:00,148.12,148.35,148.12,148.31,22885.0,142.0629,142.2835,142.0629,142.2451,22885.0
2017-10-13 10:30:00,148.33,148.33,148.19,148.23,14912.0,142.2643,142.2643,142.13,142.1684,14912.0
2017-10-13 10:35:00,148.22,148.28,148.14,148.14,14598.0,142.1588,142.2163,142.0821,142.0821,14598.0
2017-10-13 10:40:00,148.14,148.19,148.09,148.14,17935.0,142.0821,142.13,142.0341,142.0821,17935.0
2017-10-13 10:45:00,148.15,148.2,148.08,148.09,19231.0,142.0917,142.1396,142.0245,142.0341,19231.0
2017-10-13 10:50:00,148.06,148.06,147.73,147.83,21998.0,142.0053,142.0053,141.6888,141.7847,21998.0
2017-10-13 10:55:00,147.83,148.2,147.82,147.88,30280.0,141.7847,142.1396,141.7752,141.8327,30280.0
2017-10-13 11:00:00,147.9,147.91,147.82,147.85,19876.0,141.8519,141.8615,141.7752,141.8039,19876.0
2017-10-13 11:05:00,147.84,147.84,147.63,147.65,22078.0,141.7943,141.7943,141.5929,141.6121,22078.0
2017-10-13 11:10:00,147.68,147.78,147.63,147.72,22211.0,141.6409,141.7368,141.5929,141.6792,22211.0
2017-10-13 11:15:00,147.73,147.8,147.71,147.77,12548.0,141.6888,141.756,141.6697,141.7272,12548.0
2017-10-13 11:20:00,147.76,147.79,147.63,147.69,17873.0,141.7176,141.7464,141.5929,141.6505,17873.0
2017-10-13 11:25:00,147.68,147.77,147.67,147.75,21003.0,141.6409,141.7272,141.6313,141.708,21003.0
2017-10-13 11:30:00,147.79,147.83,147.71,147.79,21901.0,141.7464,141.7847,141.6697,141.7464,21901.0
2017-10-13 11:35:00,147.78,147.9,147.74,147.81,33271.0,141.7368,141.8519,141.6984,141.7656,33271.0
2017-10-13 11:40:00,147.81,147.86,147.76,147.78,20863.0,141.7656,141.8135,141.7176,141.7368,20863.0
2017-10-13 11:45:00,147.78,147.84,147.76,147.82,20615.0,141.7368,141.7943,141.7176,141.7752,20615.0
2017-10-13 11:50:00,147.83,147.84,147.76,147.81,14778.0,141.7847,141.7943,141.7176,141.7656,14778.0
2017-10-13 11:55:00,147.81,147.86,147.79,147.83,21147.0,141.7656,141.8135,141.7464,141.7847,21147.0
2017-10-13 12:00:00,147.82,147.93,147.79,147.92,21105.0,141.7752,141.8807,141.7464,141.8711,21105.0
2017-10-13 12:05:00,147.95,147.95,147.88,147.9,15010.0,141.8998,141.8998,141.8327,141.8519,15010.0
2017-10-13 12:10:00,147.89,147.93,147.83,147.93,38257.0,141.8423,141.8807,141.7847,141.8807,38257.0
2017-10-13 12:15:00,147.93,147.95,147.89,147.9,14983.0,141.8807,141.8998,141.8423,141.8519,14983.0
2017-10-13 12:20:00,147.91,147.95,147.89,147.94,12640.0,141.8615,141.8998,141.8423,141.8902,12640.0
2017-10-13 12:25:00,147.94,148.05,147.93,148.04,17640.0,141.8902,141.9957,141.8807,141.9862,17640.0
2017-10-13 12:30:00,148.03,148.05,147.96,148.05,10633.0,141.9766,141.9957,141.9094,141.9957,10633.0
2017-10-13 12:35:00,148.05,148.05,147.97,147.98,9134.0,141.9957,141.9957,141.919,141.9286,9134.0
2017-10-13 12:40:00,147.97,147.99,147.9,147.91,12002.0,141.919,141.9382,141.8519,141.8615,12002.0
2017-10-13 12:45:00,147.9,147.97,147.88,147.93,11076.0,141.8519,141.919,141.8327,141.8807,11076.0
2017-10-13 12:50:00,147.93,147.95,147.89,147.95,9779.0,141.8807,141.8998,141.8423,141.8998,9779.0
2017-10-13 12:55:00,147.93,147.93,147.86,147.87,9517.0,141.8807,141.8807,141.8135,141.8231,9517.0
2017-10-13 13:00:00,147.86,147.92,147.85,147.9,15536.0,141.8135,141.8711,141.8039,141.8519,15536.0
2017-10-13 13:05:00,147.89,147.94,147.86,147.92,7681.0,141.8423,141.8902,141.8135,141.8711,7681.0
2017-10-13 13:10:00,147.92,148.06,147.9,148.06,18516.0,141.8711,142.0053,141.8519,142.0053,18516.0
2017-10-13 13:15:00,148.06,148.11,148.04,148.1,10833.0,142.0053,142.0533,141.9862,142.0437,10833.0
2017-10-13 13:20:00,148.1,148.1,148.05,148.09,9709.0,142.0437,142.0437,141.9957,142.0341,9709.0
2017-10-13 13:25:00,148.07,148.1,148.05,148.09,17033.0,142.0149,142.0437,141.9957,142.0341,17033.0
2017-10-13 13:30:00,148.09,148.09,148.01,148.01,14734.0,142.0341,142.0341,141.9574,141.9574,14734.0
2017-10-13 13:35:00,148.01,148.02,147.96,147.97,10527.0,141.9574,141.967,141.9094,141.919,10527.0
2017-10-13 13:40:00,147.97,148.01,147.96,147.99,10993.0,141.919,141.9574,141.9094,141.9382,10993.0
2017-10-13 13:45:00,147.97,147.99,147.94,147.94,11811.0,141.919,141.9382,141.8902,141.8902,11811.0
2017-10-13 13:50:00,147.94,147.96,147.81,147.81,11241.0,141.8902,141.9094,141.7656,141.7656,11241.0
2017-10-13 13:55:00,147.81,147.81,147.7,147.71,19816.0,141.7656,141.7656,141.6601,141.6697,19816.0
2017-10-13 14:00:00,147.7,147.7,147.53,147.59,19848.0,141.6601,141.6601,141.497,141.5546,19848.0
2017-10-13 14:05:00,147.58,147.64,147.56,147.59,13308.0,141.545,141.6025,141.5258,141.5546,13308.0
2017-10-13 14:10:00,147.61,147.63,147.59,147.59,14018.0,141.5737,141.5929,141.5546,141.5546,14018.0
2017-10-13 14:15:00,147.61,147.63,147.54,147.54,13269.0,141.5737,141.5929,141.5066,141.5066,13269.0
2017-10-13 14:20:00,147.54,147.56,147.47,147.53,18845.0,141.5066,141.5258,141.4395,141.497,18845.0
2017-10-13 14:25:00,147.54,147.61,147.53,147.59,16732.0,141.5066,141.5737,141.497,141.5546,16732.0
2017-10-13 14:30:00,147.58,147.62,147.5,147.58,13836.0,141.545,141.5833,141.4682,141.545,13836.0
2017-10-13 14:35:00,147.58,147.6,147.52,147.52,10757.0,141.545,141.5642,141.4874,141.4874,10757.0
2017-10-13 14:40:00,147.53,147.56,147.5,147.52,10649.0,141.497,141.5258,141.4682,141.4874,10649.0
2017-10-13 14:45:00,147.52,147.58,147.5,147.54,7932.0,141.4874,141.545,141.4682,141.5066,7932.0
2017-10-13 14:50:00,147.57,147.57,147.51,147.54,10857.0,141.5354,141.5354,141.4778,141.5066,10857.0
2017-10-13 14:55:00,147.55,147.65,147.55,147.61,8823.0,141.5162,141.6121,141.5162,141.5737,8823.0
2017-10-13 15:00:00,147.62,147.65,147.58,147.64,15695.0,141.5833,141.6121,141.545,141.6025,15695.0
2017-10-13 15:05:00,147.63,147.66,147.59,147.63,17712.0,141.5929,141.6217,141.5546,141.5929,17712.0
2017-10-13 15:10:00,147.63,147.65,147.6,147.61,13407.0,141.5929,141.6121,141.5642,141.5737,13407.0
2017-10-13 15:15:00,147.61,147.62,147.56,147.58,15089.0,141.5737,141.5833,141.5258,141.545,15089.0
2017-10-13 15:20:00,147.58,147.62,147.57,147.59,15223.0,141.545,141.5833,141.5354,141.5546,15223.0
2017-10-13 15:25:00,147.58,147.61,147.56,147.57,18360.0,141.545,141.5737,141.5258,141.5354,18360.0
2017-10-13 15:30:00,147.58,147.59,147.47,147.55,30659.0,141.545,141.5546,141.4395,141.5162,30659.0
2017-10-13 15:35:00,147.55,147.57,147.51,147.54,30617.0,141.5162,141.5354,141.4778,141.5066,30617.0
2017-10-13 15:40:00,147.54,147.54,147.38,147.39,33298.0,141.5066,141.5066,141.3531,141.3627,33298.0
2017-10-13 15:45:00,147.38,147.38,147.3,147.34,40200.0,141.3531,141.3531,141.2764,141.3148,40200.0
2017-10-13 15:50:00,147.36,147.46,147.34,147.39,51315.0,141.334,141.4299,141.3148,141.3627,51315.0
2017-10-13 15:55:00,147.39,147.44,147.3,147.41,124306.0,141.3627,141.4107,141.2764,141.3819,124306.0
2017-10-16 09:30:00,148.04,148.04,147.6,147.66,57116.0,141.9862,141.9862,141.5642,141.6217,57116.0
2017-10-16 09:35:00,147.65,147.78,146.52,146.52,45721.0,141.6121,141.7368,140.5283,140.5283,45721.0
2017-10-16 09:40:00,146.52,146.64,146.03,146.19,40185.0,140.5283,140.6434,140.0584,140.2118,40185.0
2017-10-16 09:45:00,146.26,146.29,146.02,146.16,37256.0,140.2789,140.3077,140.0488,140.183,37256.0
2017-10-16 09:50:00,146.16,146.29,146.02,146.04,31137.0,140.183,140.3077,140.0488,140.0679,31137.0
2017-10-16 09:55:00,146.07,146.13,145.69,145.87,65317.0,140.0967,140.1543,139.7323,139.9049,65317.0
2017-10-16 10:00:00,145.93,146.24,145.89,146.22,42191.0,139.9624,140.2598,139.9241,140.2406,42191.0
2017-10-16 10:05:00,146.22,146.22,145.82,145.83,35730.0,140.2406,140.2406,139.8569,139.8665,35730.0
2017-10-16 10:10:00,145.79,145.92,145.75,145.82,29862.0,139.8282,139.9529,139.7898,139.8569,29862.0
2017-10-16 10:15:00,145.84,145.88,145.28,145.33,49989.0,139.8761,139.9145,139.339,139.387,49989.0
2017-10-16 10:20:00,145.33,145.4,145.16,145.31,48139.0,139.387,139.4541,139.2239,139.3678,48139.0
2017-10-16 10:25:00,145.3,145.5,145.19,145.46,28098.0,139.3582,139.55,139.2527,139.5117,28098.0
2017-10-16 10:30:00,145.45,145.57,145.41,145.46,35504.0,139.5021,139.6172,139.4637,139.5117,35504.0
2017-10-16 10:35:00,145.51,145.63,145.41,145.46,23829.0,139.5596,139.6747,139.4637,139.5117,23829.0
2017-10-16 10:40:00,145.46,145.51,145.37,145.37,21996.0,139.5117,139.5596,139.4253,139.4253,21996.0
2017-10-16 10:45:00,145.37,145.66,145.36,145.61,41435.0,139.4253,139.7035,139.4158,139.6555,41435.0
2017-10-16 10:50:00,145.63,145.89,145.62,145.68,26380.0,139.6747,139.9241,139.6651,139.7227,26380.0
2017-10-16 10:55:00,145.66,145.68,145.46,145.46,23964.0,139.7035,139.7227,139.5117,139.5117,23964.0
2017-10-16 11:00:00,145.46,145.55,145.39,145.42,22347.0,139.5117,139.598,139.4445,139.4733,22347.0
2017-10-16 11:05:00,145.41,145.48,145.27,145.33,32359.0,139.4637,139.5308,139.3294,139.387,32359.0
2017-10-16 11:10:00,145.32,145.54,145.29,145.53,27506.0,139.3774,139.5884,139.3486,139.5788,27506.0
2017-10-16 11:15:00,145.56,145.57,145.42,145.55,19401.0,139.6076,139.6172,139.4733,139.598,19401.0
2017-10-16 11:20:00,145.58,145.66,145.52,145.66,9614.0,139.6268,139.7035,139.5692,139.7035,9614.0
2017-10-16 11:25:00,145.66,145.73,145.52,145.73,27562.0,139.7035,139.7706,139.5692,139.7706,27562.0
2017-10-16 11:30:00,145.74,145.85,145.72,145.83,13717.0,139.7802,139.8857,139.761,139.8665,13717.0
2017-10-16 11:35:00,145.82,145.9,145.73,145.9,10256.0,139.8569,139.9337,139.7706,139.9337,10256.0
2017-10-16 11:40:00,145.9,145.9,145.76,145.86,13386.0,139.9337,139.9337,139.7994,139.8953,13386.0
2017-10-16 11:45:00,145.88,146.01,145.86,145.98,27871.0,139.9145,140.0392,139.8953,140.0104,27871.0
2017-10-16 11:50:00,145.97,146.0,145.9,145.95,11173.0,140.0008,140.0296,139.9337,139.9816,11173.0
2017-10-16 11:55:00,145.98,146.06,145.91,145.95,9884.0,140.0104,140.0871,139.9433,139.9816,9884.0
2017-10-16 12:00:00,145.93,146.09,145.93,146.08,13223.0,139.9624,140.1159,139.9624,140.1063,13223.0
2017-10-16 12:05:00,146.06,146.06,145.84,145.84,18431.0,140.0871,140.0871,139.8761,139.8761,18431.0
2017-10-16 12:10:00,145.87,145.91,145.74,145.75,16732.0,139.9049,139.9433,139.7802,139.7898,16732.0
2017-10-16 12:15:00,145.74,145.8,145.64,145.64,12431.0,139.7802,139.8378,139.6843,139.6843,12431.0
2017-10-16 12:20:00,145.69,145.7,145.6,145.65,9719.0,139.7323,139.7418,139.6459,139.6939,9719.0
2017-10-16 12:25:00,145.64,145.79,145.62,145.75,14453.0,139.6843,139.8282,139.6651,139.7898,14453.0
2017-10-16 12:30:00,145.79,145.81,145.75,145.75,9473.0,139.8282,139.8474,139.7898,139.7898,9473.0
2017-10-16 12:35:00,145.78,145.88,145.77,145.88,9730.0,139.8186,139.9145,139.809,139.9145,9730.0
2017-10-16 12:40:00,145.86,145.88,145.76,145.77,16928.0,139.8953,139.9145,139.7994,139.809,16928.0
2017-10-16 12:45:00,145.77,145.84,145.76,145.81,9955.0,139.809,139.8761,139.7994,139.8474,9955.0
2017-10-16 12:50:00,145.81,145.86,145.77,145.78,10547.0,139.8474,139.8953,139.809,139.8186,10547.0
2017-10-16 12:55:00,145.8,145.91,145.8,145.91,10396.0,139.8378,139.9433,139.8378,139.9433,10396.0
2017-10-16 13:00:00,145.92,145.93,145.84,145.87,22529.0,139.9529,139.9624,139.8761,139.9049,22529.0
2017-10-16 13:05:00,145.87,145.96,145.81,145.96,13778.0,139.9049,139.9912,139.8474,139.9912,13778.0
2017-10-16 13:10:00,145.97,146.06,145.97,146.04,7677.0,140.0008,140.0871,140.0008,140.0679,7677.0
2017-10-16 13:15:00,146.06,146.12,146.02,146.1,9571.0,140.0871,140.1447,140.0488,140.1255,9571.0
2017-10-16 13:20:00,146.12,146.21,146.1,146.16,13491.0,140.1447,140.231,140.1255,140.183,13491.0
2017-10-16 13:25:00,146.14,146.16,146.07,146.08,18455.0,140.1639,140.183,140.0967,140.1063,18455.0
2017-10-16 13:30:00,146.07,146.12,146.07,146.12,11059.0,140.0967,140.1447,140.0967,140.1447,11059.0
2017-10-16 13:35:00,146.13,146.15,146.08,146.08,5027.0,140.1543,140.1734,140.1063,140.1063,5027.0
2017-10-16 13:40:00,146.09,146.16,146.08,146.12,9692.0,140.1159,140.183,140.1063,140.1447,9692.0
2017-10-16 13:45:00,146.11,146.2,146.09,146.18,28895.0,140.1351,140.2214,140.1159,140.2022,28895.0
2017-10-16 13:50:00,146.19,146.26,146.16,146.25,15088.0,140.2118,140.2789,140.183,140.2694,15088.0
2017-10-16 13:55:00,146.25,146.28,146.18,146.19,13629.0,140.2694,140.2981,140.2022,140.2118,13629.0
2017-10-16 14:00:00,146.2,146.23,146.16,146.2,13728.0,140.2214,140.2502,140.183,140.2214,13728.0
2017-10-16 14:05:00,146.22,146.25,146.17,146.23,33422.0,140.2406,140.2694,140.1926,140.2502,33422.0
2017-10-16 14:10:00,146.23,146.33,146.2,146.33,14776.0,140.2502,140.3461,140.2214,140.3461,14776.0
2017-10-16 14:15:00,146.33,146.42,146.31,146.42,12651.0,140.3461,140.4324,140.3269,140.4324,12651.0
2017-10-16 14:20:00,146.42,146.45,146.38,146.4,13160.0,140.4324,140.4612,140.394,140.4132,13160.0
2017-10-16 14:25:00,146.4,146.46,146.37,146.44,18377.0,140.4132,140.4708,140.3844,140.4516,18377.0
2017-10-16 14:30:00,146.47,146.49,146.38,146.43,14239.0,140.4804,140.4995,140.394,140.442,14239.0
2017-10-16 14:35:00,146.44,146.47,146.4,146.47,8914.0,140.4516,140.4804,140.4132,140.4804,8914.0
2017-10-16 14:40:00,146.49,146.49,146.4,146.41,15486.0,140.4995,140.4995,140.4132,140.4228,15486.0
2017-10-16 14:45:00,146.4,146.41,146.36,146.39,11505.0,140.4132,140.4228,140.3749,140.4036,11505.0
2017-10-16 14:50:00,146.39,146.41,146.34,146.38,12565.0,140.4036,140.4228,140.3557,140.394,12565.0
2017-10-16 14:55:00,146.38,146.42,146.35,146.36,15728.0,140.394,140.4324,140.3653,140.3749,15728.0
2017-10-16 15:00:00,146.36,146.38,146.28,146.31,29370.0,140.3749,140.394,140.2981,140.3269,29370.0
2017-10-16 15:05:00,146.32,146.33,146.26,146.3,18050.0,140.3365,140.3461,140.2789,140.3173,18050.0
2017-10-16 15:10:00,146.31,146.36,146.29,146.34,17408.0,140.3269,140.3749,140.3077,140.3557,17408.0
2017-10-16 15:15:00,146.34,146.35,146.3,146.3,18701.0,140.3557,140.3653,140.3173,140.3173,18701.0
2017-10-16 15:20:00,146.31,146.34,146.29,146.31,34033.0,140.3269,140.3557,140.3077,140.3269,34033.0
2017-10-16 15:25:00,146.31,146.38,146.31,146.34,25143.0,140.3269,140.394,140.3269,140.3557,25143.0
2017-10-16 15:30:00,146.34,146.36,146.28,146.34,30271.0,140.3557,140.3749,140.2981,140.3557,30271.0
2017-10-16 15:35:00,146.33,146.44,146.33,146.42,29984.0,140.3461,140.4516,140.3461,140.4324,29984.0
2017-10-16 15:40:00,146.42,146.42,146.25,146.25,42307.0,140.4324,140.4324,140.2694,140.2694,42307.0
2017-10-16 15:45:00,146.26,146.36,146.23,146.25,67972.0,140.2789,140.3749,140.2502,140.2694,67972.0
2017-10-16 15:50:00,146.25,146.28,146.04,146.05,111638.0,140.2694,140.2981,140.0679,140.0775,111638.0
2017-10-16 15:55:00,146.05,146.28,145.96,146.17,149440.0,140.0775,140.2981,139.9912,140.1926,149440.0
2017-10-17 09:30:00,146.33,146.46,146.09,146.17,57016.0,140.3461,140.4708,140.1159,140.1926,57016.0
2017-10-17 09:35:00,146.07,146.19,146.02,146.15,13780.0,140.0967,140.2118,140.0488,140.1734,13780.0
2017-10-17 09:40:00,146.07,146.22,145.98,146.14,33194.0,140.0967,140.2406,140.0104,140.1639,33194.0
2017-10-17 09:45:00,146.13,146.34,146.1,146.24,29347.0,140.1543,140.3557,140.1255,140.2598,29347.0
2017-10-17 09:50:00,146.24,146.24,146.06,146.1,26495.0,140.2598,140.2598,140.0871,140.1255,26495.0
2017-10-17 09:55:00,146.1,146.16,146.04,146.11,22277.0,140.1255,140.183,140.0679,140.1351,22277.0
2017-10-17 10:00:00,146.1,146.12,145.98,146.05,19151.0,140.1255,140.1447,140.0104,140.0775,19151.0
2017-10-17 10:05:00,146.07,146.46,146.07,146.38,24994.0,140.0967,140.4708,140.0967,140.394,24994.0
2017-10-17 10:10:00,146.38,146.41,146.09,146.11,26819.0,140.394,140.4228,140.1159,140.1351,26819.0
2017-10-17 10:15:00,146.12,146.16,145.92,145.94,23693.0,140.1447,140.183,139.9529,139.972,23693.0
2017-10-17 10:20:00,145.93,146.16,145.93,145.99,52711.0,139.9624,140.183,139.9624,140.02,52711.0
2017-10-17 10:25:00,145.99,146.05,145.94,145.94,24607.0,140.02,140.0775,139.972,139.972,24607.0
2017-10-17 10:30:00,145.93,145.97,145.89,145.9,18614.0,139.9624,140.0008,139.9241,139.9337,18614.0
2017-10-17 10:35:00,145.89,146.08,145.89,146.05,33043.0,139.9241,140.1063,139.9241,140.0775,33043.0
2017-10-17 10:40:00,146.05,146.05,145.89,146.0,23342.0,140.0775,140.0775,139.9241,140.0296,23342.0
2017-10-17 10:45:00,146.01,146.17,145.98,146.09,31886.0,140.0392,140.1926,140.0104,140.1159,31886.0
2017-10-17 10:50:00,146.08,146.24,146.04,146.24,22721.0,140.1063,140.2598,140.0679,140.2598,22721.0
2017-10-17 10:55:00,146.23,146.27,146.16,146.19,26939.0,140.2502,140.2885,140.183,140.2118,26939.0
2017-10-17 11:00:00,146.19,146.38,146.16,146.26,31011.0,140.2118,140.394,140.183,140.2789,31011.0
2017-10-17 11:05:00,146.25,146.4,146.21,146.31,30179.0,140.2694,140.4132,140.231,140.3269,30179.0
2017-10-17 11:10:00,146.31,146.35,146.26,146.27,20506.0,140.3269,140.3653,140.2789,140.2885,20506.0
2017-10-17 11:15:00,146.29,146.29,146.15,146.17,18877.0,140.3077,140.3077,140.1734,140.1926,18877.0
2017-10-17 11:20:00,146.13,146.19,146.1,146.11,23700.0,140.1543,140.2118,140.1255,140.1351,23700.0
2017-10-17 11:25:00,146.11,146.18,146.08,146.17,61065.0,140.1351,140.2022,140.1063,140.1926,61065.0
2017-10-17 11:30:00,146.17,146.2,146.06,146.11,57663.0,140.1926,140.2214,140.0871,140.1351,57663.0
2017-10-17 11:35:00,146.09,146.1,146.01,146.07,15244.0,140.1159,140.1255,140.0392,140.0967,15244.0
2017-10-17 11:40:00,146.07,146.1,146.03,146.03,22497.0,140.0967,140.1255,140.0584,140.0584,22497.0
2017-10-17 11:45:00,146.03,146.06,145.99,146.03,25295.0,140.0584,140.0871,140.02,140.0584,25295.0
2017-10-17 11:50:00,146.01,146.04,145.99,146.02,26054.0,140.0392,140.0679,140.02,140.0488,26054.0
2017-10-17 11:55:00,146.01,146.01,145.97,145.98,25123.0,140.0392,140.0392,140.0008,140.0104,25123.0
2017-10-17 12:00:00,145.98,146.02,145.94,145.98,20452.0,140.0104,140.0488,139.972,140.0104,20452.0
2017-10-17 12:05:00,145.98,146.09,145.98,146.09,20535.0,140.0104,140.1159,140.0104,140.1159,20535.0
2017-10-17 12:10:00,146.09,146.13,146.06,146.12,18501.0,140.1159,140.1543,140.0871,140.1447,18501.0
2017-10-17 12:15:00,146.1,146.15,146.1,146.11,16467.0,140.1255,140.1734,140.1255,140.1351,16467.0
2017-10-17 12:20:00,146.11,146.12,145.92,145.92,43479.0,140.1351,140.1447,139.9529,139.9529,43479.0
2017-10-17 12:25:00,145.91,145.91,145.77,145.81,19851.0,139.9433,139.9433,139.809,139.8474,19851.0
2017-10-17 12:30:00,145.8,145.87,145.78,145.81,14749.0,139.8378,139.9049,139.8186,139.8474,14749.0
2017-10-17 12:35:00,145.78,145.87,145.78,145.85,5423.0,139.8186,139.9049,139.8186,139.8857,5423.0
2017-10-17 12:40:00,145.85,145.87,145.83,145.84,7406.0,139.8857,139.9049,139.8665,139.8761,7406.0
2017-10-17 12:45:00,145.81,145.86,145.81,145.81,9327.0,139.8474,139.8953,139.8474,139.8474,9327.0
2017-10-17 12:50:00,145.81,145.82,145.6,145.6,20105.0,139.8474,139.8569,139.6459,139.6459,20105.0
2017-10-17 12:55:00,145.6,145.63,145.55,145.56,16315.0,139.6459,139.6747,139.598,139.6076,16315.0
2017-10-17 13:00:00,145.56,145.61,145.53,145.54,9320.0,139.6076,139.6555,139.5788,139.5884,9320.0
2017-10-17 13:05:00,145.58,145.6,145.53,145.53,8374.0,139.6268,139.6459,139.5788,139.5788,8374.0
2017-10-17 13:10:00,145.54,145.58,145.53,145.56,7383.0,139.5884,139.6268,139.5788,139.6076,7383.0
2017-10-17 13:15:00,145.55,145.68,145.55,145.67,7997.0,139.598,139.7227,139.598,139.7131,7997.0
2017-10-17 13:20:00,145.68,145.72,145.66,145.68,13054.0,139.7227,139.761,139.7035,139.7227,13054.0
2017-10-17 13:25:00,145.72,145.72,145.61,145.63,10241.0,139.761,139.761,139.6555,139.6747,10241.0
2017-10-17 13:30:00,145.61,145.66,145.59,145.62,10601.0,139.6555,139.7035,139.6363,139.6651,10601.0
2017-10-17 13:35:00,145.64,145.73,145.64,145.65,38735.0,139.6843,139.7706,139.6843,139.6939,38735.0
2017-10-17 13:40:00,145.65,145.82,145.65,145.77,19776.0,139.6939,139.8569,139.6939,139.809,19776.0
2017-10-17 13:45:00,145.77,145.84,145.73,145.8,17585.0,139.809,139.8761,139.7706,139.8378,17585.0
2017-10-17 13:50:00,145.8,145.8,145.69,145.71,22735.0,139.8378,139.8378,139.7323,139.7514,22735.0
2017-10-17 13:55:00,145.71,145.76,145.68,145.76,16740.0,139.7514,139.7994,139.7227,139.7994,16740.0
2017-10-17 14:00:00,145.77,145.78,145.65,145.66,17283.0,139.809,139.8186,139.6939,139.7035,17283.0
2017-10-17 14:05:00,145.66,145.67,145.61,145.63,21609.0,139.7035,139.7131,139.6555,139.6747,21609.0
2017-10-17 14:10:00,145.63,145.66,145.58,145.66,17167.0,139.6747,139.7035,139.6268,139.7035,17167.0
2017-10-17 14:15:00,145.66,145.73,145.65,145.73,13896.0,139.7035,139.7706,139.6939,139.7706,13896.0
2017-10-17 14:20:00,145.73,145.73,145.62,145.62,19004.0,139.7706,139.7706,139.6651,139.6651,19004.0
2017-10-17 14:25:00,145.64,145.67,145.61,145.63,20714.0,139.6843,139.7131,139.6555,139.6747,20714.0
2017-10-17 14:30:00,145.63,145.84,145.63,145.82,37633.0,139.6747,139.8761,139.6747,139.8569,37633.0
2017-10-17 14:35:00,145.84,145.85,145.69,145.8,28332.0,139.8761,139.8857,139.7323,139.8378,28332.0
2017-10-17 14:40:00,145.79,145.82,145.76,145.76,6914.0,139.8282,139.8569,139.7994,139.7994,6914.0
2017-10-17 14:45:00,145.75,145.86,145.75,145.86,8381.0,139.7898,139.8953,139.7898,139.8953,8381.0
2017-10-17 14:50:00,145.85,145.85,145.81,145.82,16842.0,139.8857,139.8857,139.8474,139.8569,16842.0
2017-10-17 14:55:00,145.82,145.89,145.81,145.89,13823.0,139.8569,139.9241,139.8474,139.9241,13823.0
2017-10-17 15:00:00,145.89,145.89,145.81,145.85,11468.0,139.9241,139.9241,139.8474,139.8857,11468.0
2017-10-17 15:05:00,145.87,145.87,145.73,145.81,29987.0,139.9049,139.9049,139.7706,139.8474,29987.0
2017-10-17 15:10:00,145.82,145.89,145.82,145.88,12936.0,139.8569,139.9241,139.8569,139.9145,12936.0
2017-10-17 15:15:00,145.87,145.93,145.86,145.89,14590.0,139.9049,139.9624,139.8953,139.9241,14590.0
2017-10-17 15:20:00,145.89,145.91,145.84,145.84,16211.0,139.9241,139.9433,139.8761,139.8761,16211.0
2017-10-17 15:25:00,145.85,145.87,145.81,145.87,20164.0,139.8857,139.9049,139.8474,139.9049,20164.0
2017-10-17 15:30:00,145.87,145.9,145.85,145.88,23412.0,139.9049,139.9337,139.8857,139.9145,23412.0
2017-10-17 15:35:00,145.88,145.93,145.87,145.91,34383.0,139.9145,139.9624,139.9049,139.9433,34383.0
2017-10-17 15:40:00,145.91,145.94,145.85,145.85,43980.0,139.9433,139.972,139.8857,139.8857,43980.0
2017-10-17 15:45:00,145.84,145.88,145.81,145.81,33749.0,139.8761,139.9145,139.8474,139.8474,33749.0
2017-10-17 15:50:00,145.82,145.91,145.82,145.89,36547.0,139.8569,139.9433,139.8569,139.9241,36547.0
2017-10-17 15:55:00,145.87,145.96,145.76,145.89,134221.0,139.9049,139.9912,139.7994,139.9241,134221.0
2017-10-18 09:30:00,145.83,146.22,145.6,146.09,83465.0,139.8665,140.2406,139.6459,140.1159,83465.0
2017-10-18 09:35:00,146.02,146.19,145.79,145.91,24562.0,140.0488,140.2118,139.8282,139.9433,24562.0
2017-10-18 09:40:00,145.94,146.23,145.89,146.23,24025.0,139.972,140.2502,139.9241,140.2502,24025.0
2017-10-18 09:45:00,146.27,146.27,146.03,146.11,24092.0,140.2885,140.2885,140.0584,140.1351,24092.0
2017-10-18 09:50:00,146.1,146.18,145.92,146.1,31347.0,140.1255,140.2022,139.9529,140.1255,31347.0
2017-10-18 09:55:00,146.1,146.48,146.1,146.48,16913.0,140.1255,140.49,140.1255,140.49,16913.0
2017-10-18 10:00:00,146.45,146.56,146.44,146.5,40390.0,140.4612,140.5667,140.4516,140.5091,40390.0
2017-10-18 10:05:00,146.49,146.65,146.42,146.54,44674.0,140.4995,140.653,140.4324,140.5475,44674.0
2017-10-18 10:10:00,146.58,146.74,146.58,146.73,34434.0,140.5859,140.7393,140.5859,140.7297,34434.0
2017-10-18 10:15:00,146.73,146.75,146.54,146.64,116358.0,140.7297,140.7489,140.5475,140.6434,116358.0
2017-10-18 10:20:00,146.65,146.65,146.51,146.54,14830.0,140.653,140.653,140.5187,140.5475,14830.0
2017-10-18 10:25:00,146.56,146.65,146.52,146.6,14087.0,140.5667,140.653,140.5283,140.605,14087.0
2017-10-18 10:30:00,146.66,146.77,146.52,146.52,19782.0,140.6626,140.7681,140.5283,140.5283,19782.0
2017-10-18 10:35:00,146.53,146.53,146.4,146.48,16937.0,140.5379,140.5379,140.4132,140.49,16937.0
2017-10-18 10:40:00,146.49,146.56,146.44,146.53,13955.0,140.4995,140.5667,140.4516,140.5379,13955.0
2017-10-18 10:45:00,146.51,146.61,146.48,146.48,20679.0,140.5187,140.6146,140.49,140.49,20679.0
2017-10-18 10:50:00,146.48,146.53,146.4,146.43,10731.0,140.49,140.5379,140.4132,140.442,10731.0
2017-10-18 10:55:00,146.4,146.41,146.26,146.36,27863.0,140.4132,140.4228,140.2789,140.3749,27863.0
2017-10-18 11:00:00,146.36,146.52,146.36,146.44,53172.0,140.3749,140.5283,140.3749,140.4516,53172.0
2017-10-18 11:05:00,146.43,146.46,146.41,146.45,9851.0,140.442,140.4708,140.4228,140.4612,9851.0
2017-10-18 11:10:00,146.45,146.53,146.41,146.51,15933.0,140.4612,140.5379,140.4228,140.5187,15933.0
2017-10-18 11:15:00,146.47,146.51,146.41,146.45,11736.0,140.4804,140.5187,140.4228,140.4612,11736.0
2017-10-18 11:20:00,146.47,146.49,146.41,146.41,21528.0,140.4804,140.4995,140.4228,140.4228,21528.0
2017-10-18 11:25:00,146.42,146.47,146.27,146.41,21441.0,140.4324,140.4804,140.2885,140.4228,21441.0
2017-10-18 11:30:00,146.44,146.58,146.36,146.57,23588.0,140.4516,140.5859,140.3749,140.5763,23588.0
2017-10-18 11:35:00,146.56,146.63,146.54,146.59,44427.0,140.5667,140.6338,140.5475,140.5955,44427.0
2017-10-18 11:40:00,146.58,146.67,146.52,146.57,22356.0,140.5859,140.6722,140.5283,140.5763,22356.0
2017-10-18 11:45:00,146.57,146.62,146.51,146.52,10576.0,140.5763,140.6242,140.5187,140.5283,10576.0
2017-10-18 11:50:00,146.53,146.62,146.49,146.61,28115.0,140.5379,140.6242,140.4995,140.6146,28115.0
2017-10-18 11:55:00,146.63,146.66,146.6,146.6,9426.0,140.6338,140.6626,140.605,140.605,9426.0
2017-10-18 12:00:00,146.61,146.69,146.61,146.65,15829.0,140.6146,140.6914,140.6146,140.653,15829.0
2017-10-18 12:05:00,146.65,146.68,146.56,146.56,17211.0,140.653,140.6818,140.5667,140.5667,17211.0
2017-10-18 12:10:00,146.57,146.61,146.54,146.56,10164.0,140.5763,140.6146,140.5475,140.5667,10164.0
2017-10-18 12:15:00,146.55,146.6,146.42,146.42,34934.0,140.5571,140.605,140.4324,140.4324,34934.0
2017-10-18 12:20:00,146.41,146.5,146.37,146.45,31477.0,140.4228,140.5091,140.3844,140.4612,31477.0
2017-10-18 12:25:00,146.46,146.62,146.46,146.62,10439.0,140.4708,140.6242,140.4708,140.6242,10439.0
2017-10-18 12:30:00,146.62,146.66,146.59,146.59,12018.0,140.6242,140.6626,140.5955,140.5955,12018.0
2017-10-18 12:35:00,146.58,146.64,146.56,146.61,12620.0,140.5859,140.6434,140.5667,140.6146,12620.0
2017-10-18 12:40:00,146.62,146.62,146.48,146.5,17154.0,140.6242,140.6242,140.49,140.5091,17154.0
2017-10-18 12:45:00,146.51,146.58,146.49,146.58,14145.0,140.5187,140.5859,140.4995,140.5859,14145.0
2017-10-18 12:50:00,146.59,146.61,146.57,146.58,9635.0,140.5955,140.6146,140.5763,140.5859,9635.0
2017-10-18 12:55:00,146.57,146.61,146.55,146.56,12759.0,140.5763,140.6146,140.5571,140.5667,12759.0
2017-10-18 13:00:00,146.57,146.65,146.57,146.62,9384.0,140.5763,140.653,140.5763,140.6242,9384.0
2017-10-18 13:05:00,146.62,146.62,146.53,146.53,17696.0,140.6242,140.6242,140.5379,140.5379,17696.0
2017-10-18 13:10:00,146.53,146.58,146.51,146.58,9968.0,140.5379,140.5859,140.5187,140.5859,9968.0
2017-10-18 13:15:00,146.59,146.6,146.53,146.53,13460.0,140.5955,140.605,140.5379,140.5379,13460.0
2017-10-18 13:20:00,146.55,146.58,146.51,146.54,8640.0,140.5571,140.5859,140.5187,140.5475,8640.0
2017-10-18 13:25:00,146.55,146.56,146.51,146.56,6361.0,140.5571,140.5667,140.5187,140.5667,6361.0
2017-10-18 13:30:00,146.55,146.56,146.44,146.44,11147.0,140.5571,140.5667,140.4516,140.4516,11147.0
2017-10-18 13:35:00,146.43,146.45,146.37,146.39,8870.0,140.442,140.4612,140.3844,140.4036,8870.0
2017-10-18 13:40:00,146.4,146.49,146.38,146.48,13140.0,140.4132,140.4995,140.394,140.49,13140.0
2017-10-18 13:45:00,146.5,146.53,146.41,146.48,23253.0,140.5091,140.5379,140.4228,140.49,23253.0
2017-10-18 13:50:00,146.48,146.53,146.42,146.45,11371.0,140.49,140.5379,140.4324,140.4612,11371.0
2017-10-18 13:55:00,146.46,146.57,146.44,146.55,10633.0,140.4708,140.5763,140.4516,140.5571,10633.0
2017-10-18 14:00:00,146.58,146.59,146.53,146.58,16013.0,140.5859,140.5955,140.5379,140.5859,16013.0
2017-10-18 14:05:00,146.55,146.59,146.55,146.57,12031.0,140.5571,140.5955,140.5571,140.5763,12031.0
2017-10-18 14:10:00,146.57,146.59,146.5,146.59,17273.0,140.5763,140.5955,140.5091,140.5955,17273.0
2017-10-18 14:15:00,146.58,146.58,146.48,146.51,13222.0,140.5859,140.5859,140.49,140.5187,13222.0
2017-10-18 14:20:00,146.51,146.55,146.48,146.51,21234.0,140.5187,140.5571,140.49,140.5187,21234.0
2017-10-18 14:25:00,146.52,146.54,146.47,146.5,20855.0,140.5283,140.5475,140.4804,140.5091,20855.0
2017-10-18 14:30:00,146.5,146.55,146.48,146.55,15848.0,140.5091,140.5571,140.49,140.5571,15848.0
2017-10-18 14:35:00,146.55,146.56,146.52,146.52,11651.0,140.5571,140.5667,140.5283,140.5283,11651.0
2017-10-18 14:40:00,146.52,146.57,146.51,146.55,16142.0,140.5283,140.5763,140.5187,140.5571,16142.0
2017-10-18 14:45:00,146.55,146.58,146.47,146.47,9827.0,140.5571,140.5859,140.4804,140.4804,9827.0
2017-10-18 14:50:00,146.48,146.49,146.42,146.43,13397.0,140.49,140.4995,140.4324,140.442,13397.0
2017-10-18 14:55:00,146.42,146.45,146.4,146.4,10866.0,140.4324,140.4612,140.4132,140.4132,10866.0
2017-10-18 15:00:00,146.42,146.44,146.4,146.41,15237.0,140.4324,140.4516,140.4132,140.4228,15237.0
2017-10-18 15:05:00,146.41,146.41,146.31,146.31,16555.0,140.4228,140.4228,140.3269,140.3269,16555.0
2017-10-18 15:10:00,146.31,146.42,146.31,146.42,13975.0,140.3269,140.4324,140.3269,140.4324,13975.0
2017-10-18 15:15:00,146.43,146.47,146.4,146.46,14655.0,140.442,140.4804,140.4132,140.4708,14655.0
2017-10-18 15:20:00,146.45,146.49,146.45,146.47,11446.0,140.4612,140.4995,140.4612,140.4804,11446.0
2017-10-18 15:25:00,146.46,146.48,146.38,146.39,14949.0,140.4708,140.49,140.394,140.4036,14949.0
2017-10-18 15:30:00,146.39,146.46,146.37,146.37,22341.0,140.4036,140.4708,140.3844,140.3844,22341.0
2017-10-18 15:35:00,146.36,146.39,146.31,146.36,24713.0,140.3749,140.4036,140.3269,140.3749,24713.0
2017-10-18 15:40:00,146.37,146.37,146.24,146.24,28412.0,140.3844,140.3844,140.2598,140.2598,28412.0
2017-10-18 15:45:00,146.24,146.29,146.2,146.22,52487.0,140.2598,140.3077,140.2214,140.2406,52487.0
2017-10-18 15:50:00,146.2,146.21,146.11,146.13,62260.0,140.2214,140.231,140.1351,140.1543,62260.0
2017-10-18 15:55:00,146.11,146.27,146.1,146.2,122449.0,140.1351,140.2885,140.1255,140.2214,122449.0
2017-10-19 09:30:00,145.39,146.12,145.23,146.0,81007.0,139.4445,140.1447,139.2911,140.0296,81007.0
2017-10-19 09:35:00,146.0,146.02,145.57,145.78,19884.0,140.0296,140.0488,139.6172,139.8186,19884.0
2017-10-19 09:40:00,145.79,145.79,145.45,145.52,17991.0,139.8282,139.8282,139.5021,139.5692,17991.0
2017-10-19 09:45:00,145.5,145.54,145.31,145.41,14259.0,139.55,139.5884,139.3678,139.4637,14259.0
2017-10-19 09:50:00,145.36,145.46,145.21,145.38,21105.0,139.4158,139.5117,139.2719,139.4349,21105.0
2017-10-19 09:55:00,145.38,145.44,145.2,145.26,43013.0,139.4349,139.4925,139.2623,139.3198,43013.0
2017-10-19 10:00:00,145.25,145.29,145.02,145.03,29065.0,139.3103,139.3486,139.0897,139.0992,29065.0
2017-10-19 10:05:00,145.05,145.16,145.04,145.11,29827.0,139.1184,139.2239,139.1088,139.176,29827.0
2017-10-19 10:10:00,145.13,145.14,144.91,145.03,52537.0,139.1952,139.2047,138.9842,139.0992,52537.0
2017-10-19 10:15:00,145.03,145.19,144.99,144.99,34858.0,139.0992,139.2527,139.0609,139.0609,34858.0
2017-10-19 10:20:00,144.99,145.23,144.99,145.22,23419.0,139.0609,139.2911,139.0609,139.2815,23419.0
2017-10-19 10:25:00,145.23,145.41,145.17,145.31,34405.0,139.2911,139.4637,139.2335,139.3678,34405.0
2017-10-19 10:30:00,145.33,145.33,145.19,145.22,18258.0,139.387,139.387,139.2527,139.2815,18258.0
2017-10-19 10:35:00,145.21,145.27,145.09,145.26,28302.0,139.2719,139.3294,139.1568,139.3198,28302.0
2017-10-19 10:40:00,145.28,145.32,145.17,145.22,34767.0,139.339,139.3774,139.2335,139.2815,34767.0
2017-10-19 10:45:00,145.22,145.29,145.2,145.27,32007.0,139.2815,139.3486,139.2623,139.3294,32007.0
2017-10-19 10:50:00,145.27,145.65,145.27,145.61,19228.0,139.3294,139.6939,139.3294,139.6555,19228.0
2017-10-19 10:55:00,145.63,145.72,145.6,145.63,17069.0,139.6747,139.761,139.6459,139.6747,17069.0
2017-10-19 11:00:00,145.64,145.73,145.64,145.72,14882.0,139.6843,139.7706,139.6843,139.761,14882.0
2017-10-19 11:05:00,145.72,145.78,145.7,145.76,17082.0,139.761,139.8186,139.7418,139.7994,17082.0
2017-10-19 11:10:00,145.75,145.84,145.74,145.83,14416.0,139.7898,139.8761,139.7802,139.8665,14416.0
2017-10-19 11:15:00,145.81,145.84,145.72,145.73,17387.0,139.8474,139.8761,139.761,139.7706,17387.0
2017-10-19 11:20:00,145.73,145.76,145.67,145.67,14641.0,139.7706,139.7994,139.7131,139.7131,14641.0
2017-10-19 11:25:00,145.69,145.73,145.61,145.63,22618.0,139.7323,139.7706,139.6555,139.6747,22618.0
2017-10-19 11:30:00,145.61,145.77,145.61,145.73,31676.0,139.6555,139.809,139.6555,139.7706,31676.0
2017-10-19 11:35:00,145.74,145.77,145.7,145.71,12357.0,139.7802,139.809,139.7418,139.7514,12357.0
2017-10-19 11:40:00,145.7,145.75,145.6,145.6,16983.0,139.7418,139.7898,139.6459,139.6459,16983.0
2017-10-19 11:45:00,145.59,145.61,145.41,145.42,31992.0,139.6363,139.6555,139.4637,139.4733,31992.0
2017-10-19 11:50:00,145.42,145.48,145.42,145.47,14200.0,139.4733,139.5308,139.4733,139.5213,14200.0
2017-10-19 11:55:00,145.49,145.51,145.41,145.44,14573.0,139.5404,139.5596,139.4637,139.4925,14573.0
2017-10-19 12:00:00,145.45,145.47,145.37,145.4,9545.0,139.5021,139.5213,139.4253,139.4541,9545.0
2017-10-19 12:05:00,145.4,145.41,145.33,145.38,18835.0,139.4541,139.4637,139.387,139.4349,18835.0
2017-10-19 12:10:00,145.39,145.51,145.39,145.47,13851.0,139.4445,139.5596,139.4445,139.5213,13851.0
2017-10-19 12:15:00,145.47,145.57,145.47,145.52,11515.0,139.5213,139.6172,139.5213,139.5692,11515.0
2017-10-19 12:20:00,145.51,145.59,145.48,145.55,8627.0,139.5596,139.6363,139.5308,139.598,8627.0
2017-10-19 12:25:00,145.6,145.63,145.56,145.59,9476.0,139.6459,139.6747,139.6076,139.6363,9476.0
2017-10-19 12:30:00,145.59,145.59,145.55,145.55,6571.0,139.6363,139.6363,139.598,139.598,6571.0
2017-10-19 12:35:00,145.54,145.56,145.46,145.47,12640.0,139.5884,139.6076,139.5117,139.5213,12640.0
2017-10-19 12:40:00,145.47,145.49,145.37,145.37,10810.0,139.5213,139.5404,139.4253,139.4253,10810.0
2017-10-19 12:45:00,145.38,145.38,145.25,145.27,17873.0,139.4349,139.4349,139.3103,139.3294,17873.0
2017-10-19 12:50:00,145.27,145.29,145.18,145.19,19077.0,139.3294,139.3486,139.2431,139.2527,19077.0
2017-10-19 12:55:00,145.18,145.2,145.1,145.12,15924.0,139.2431,139.2623,139.1664,139.1856,15924.0
2017-10-19 13:00:00,145.12,145.23,145.09,145.19,19728.0,139.1856,139.2911,139.1568,139.2527,19728.0
2017-10-19 13:05:00,145.19,145.26,145.19,145.2,16695.0,139.2527,139.3198,139.2527,139.2623,16695.0
2017-10-19 13:10:00,145.2,145.2,145.16,145.17,13765.0,139.2623,139.2623,139.2239,139.2335,13765.0
2017-10-19 13:15:00,145.15,145.18,145.11,145.12,19807.0,139.2143,139.2431,139.176,139.1856,19807.0
2017-10-19 13:20:00,145.1,145.11,144.96,144.97,35209.0,139.1664,139.176,139.0321,139.0417,35209.0
2017-10-19 13:25:00,144.97,145.01,144.93,144.93,31583.0,139.0417,139.0801,139.0033,139.0033,31583.0
2017-10-19 13:30:00,144.94,145.04,144.93,145.01,27685.0,139.0129,139.1088,139.0033,139.0801,27685.0
2017-10-19 13:35:00,145.02,145.09,145.01,145.03,25592.0,139.0897,139.1568,139.0801,139.0992,25592.0
2017-10-19 13:40:00,145.03,145.12,145.03,145.11,32282.0,139.0992,139.1856,139.0992,139.176,32282.0
2017-10-19 13:45:00,145.11,145.13,145.04,145.05,20486.0,139.176,139.1952,139.1088,139.1184,20486.0
2017-10-19 13:50:00,145.05,145.05,144.92,144.94,20367.0,139.1184,139.1184,138.9937,139.0129,20367.0
2017-10-19 13:55:00,144.94,145.02,144.92,145.0,21417.0,139.0129,139.0897,138.9937,139.0705,21417.0
2017-10-19 14:00:00,145.0,145.01,144.92,144.97,22489.0,139.0705,139.0801,138.9937,139.0417,22489.0
2017-10-19 14:05:00,144.98,145.06,144.97,145.02,15455.0,139.0513,139.128,139.0417,139.0897,15455.0
2017-10-19 14:10:00,145.02,145.06,145.01,145.06,15476.0,139.0897,139.128,139.0801,139.128,15476.0
2017-10-19 14:15:00,145.05,145.05,144.98,145.01,12065.0,139.1184,139.1184,139.0513,139.0801,12065.0
2017-10-19 14:20:00,145.02,145.04,144.99,145.0,11342.0,139.0897,139.1088,139.0609,139.0705,11342.0
2017-10-19 14:25:00,145.01,145.01,144.88,144.88,24330.0,139.0801,139.0801,138.9554,138.9554,24330.0
2017-10-19 14:30:00,144.88,145.01,144.88,144.98,15239.0,138.9554,139.0801,138.9554,139.0513,15239.0
2017-10-19 14:35:00,144.96,144.99,144.92,144.92,17271.0,139.0321,139.0609,138.9937,138.9937,17271.0
2017-10-19 14:40:00,144.92,144.94,144.89,144.92,15291.0,138.9937,139.0129,138.965,138.9937,15291.0
2017-10-19 14:45:00,144.92,144.96,144.87,144.87,26744.0,138.9937,139.0321,138.9458,138.9458,26744.0
2017-10-19 14:50:00,144.86,144.95,144.84,144.95,16620.0,138.9362,139.0225,138.917,139.0225,16620.0
2017-10-19 14:55:00,144.95,144.96,144.88,144.89,17287.0,139.0225,139.0321,138.9554,138.965,17287.0
2017-10-19 15:00:00,144.89,144.97,144.88,144.96,18599.0,138.965,139.0417,138.9554,139.0321,18599.0
2017-10-19 15:05:00,144.96,144.99,144.91,144.95,17483.0,139.0321,139.0609,138.9842,139.0225,17483.0
2017-10-19 15:10:00,144.95,144.97,144.91,144.93,25850.0,139.0225,139.0417,138.9842,139.0033,25850.0
2017-10-19 15:15:00,144.94,144.95,144.87,144.89,37074.0,139.0129,139.0225,138.9458,138.965,37074.0
2017-10-19 15:20:00,144.89,144.9,144.74,144.76,50555.0,138.965,138.9746,138.8211,138.8403,50555.0
2017-10-19 15:25:00,144.77,144.79,144.69,144.7,82546.0,138.8499,138.8691,138.7732,138.7827,82546.0
2017-10-19 15:30:00,144.71,144.72,144.67,144.67,61893.0,138.7923,138.8019,138.754,138.754,61893.0
2017-10-19 15:35:00,144.68,144.78,144.66,144.73,111731.0,138.7636,138.8595,138.7444,138.8115,111731.0
2017-10-19 15:40:00,144.75,144.79,144.68,144.71,106330.0,138.8307,138.8691,138.7636,138.7923,106330.0
2017-10-19 15:45:00,144.71,144.95,144.66,144.95,86241.0,138.7923,139.0225,138.7444,139.0225,86241.0
2017-10-19 15:50:00,144.95,145.0,144.91,144.95,74264.0,139.0225,139.0705,138.9842,139.0225,74264.0
2017-10-19 15:55:00,144.95,145.04,144.85,144.99,233992.0,139.0225,139.1088,138.9266,139.0609,233992.0
2017-10-20 09:30:00,145.63,145.73,145.3,145.57,217685.0,139.6747,139.7706,139.3582,139.6172,217685.0
2017-10-20 09:35:00,145.55,145.59,145.3,145.33,35891.0,139.598,139.6363,139.3582,139.387,35891.0
2017-10-20 09:40:00,145.37,145.51,145.33,145.38,43778.0,139.4253,139.5596,139.387,139.4349,43778.0
2017-10-20 09:45:00,145.36,145.39,145.02,145.15,72646.0,139.4158,139.4445,139.0897,139.2143,72646.0
2017-10-20 09:50:00,145.15,145.26,145.08,145.2,48806.0,139.2143,139.3198,139.1472,139.2623,48806.0
2017-10-20 09:55:00,145.19,145.41,145.14,145.31,43034.0,139.2527,139.4637,139.2047,139.3678,43034.0
2017-10-20 10:00:00,145.32,145.46,145.3,145.44,68544.0,139.3774,139.5117,139.3582,139.4925,68544.0
2017-10-20 10:05:00,145.47,145.62,145.44,145.44,26889.0,139.5213,139.6651,139.4925,139.4925,26889.0
2017-10-20 10:10:00,145.44,145.46,145.37,145.37,25695.0,139.4925,139.5117,139.4253,139.4253,25695.0
2017-10-20 10:15:00,145.37,145.43,145.33,145.37,27391.0,139.4253,139.4829,139.387,139.4253,27391.0
2017-10-20 10:20:00,145.35,145.36,145.23,145.23,21538.0,139.4062,139.4158,139.2911,139.2911,21538.0
2017-10-20 10:25:00,145.24,145.34,145.23,145.31,39698.0,139.3007,139.3966,139.2911,139.3678,39698.0
2017-10-20 10:30:00,145.31,145.36,145.3,145.34,23886.0,139.3678,139.4158,139.3582,139.3966,23886.0
2017-10-20 10:35:00,145.33,145.34,145.22,145.22,26918.0,139.387,139.3966,139.2815,139.2815,26918.0
2017-10-20 10:40:00,145.22,145.37,145.22,145.29,25895.0,139.2815,139.4253,139.2815,139.3486,25895.0
2017-10-20 10:45:00,145.26,145.33,145.26,145.27,23081.0,139.3198,139.387,139.3198,139.3294,23081.0
2017-10-20 10:50:00,145.25,145.28,145.22,145.22,21446.0,139.3103,139.339,139.2815,139.2815,21446.0
2017-10-20 10:55:00,145.21,145.22,145.16,145.18,24569.0,139.2719,139.2815,139.2239,139.2431,24569.0
2017-10-20 11:00:00,145.18,145.2,145.16,145.17,27654.0,139.2431,139.2623,139.2239,139.2335,27654.0
2017-10-20 11:05:00,145.17,145.17,145.09,145.11,26301.0,139.2335,139.2335,139.1568,139.176,26301.0
2017-10-20 11:10:00,145.11,145.12,145.0,145.01,16264.0,139.176,139.1856,139.0705,139.0801,16264.0
2017-10-20 11:15:00,145.0,145.0,144.91,144.93,34314.0,139.0705,139.0705,138.9842,139.0033,34314.0
2017-10-20 11:20:00,144.93,144.96,144.9,144.91,27270.0,139.0033,139.0321,138.9746,138.9842,27270.0
2017-10-20 11:25:00,144.9,144.9,144.68,144.68,39601.0,138.9746,138.9746,138.7636,138.7636,39601.0
2017-10-20 11:30:00,144.68,144.69,144.61,144.61,35854.0,138.7636,138.7732,138.6964,138.6964,35854.0
2017-10-20 11:35:00,144.61,144.77,144.6,144.73,41042.0,138.6964,138.8499,138.6868,138.8115,41042.0
2017-10-20 11:40:00,144.74,144.76,144.63,144.63,33348.0,138.8211,138.8403,138.7156,138.7156,33348.0
2017-10-20 11:45:00,144.64,144.73,144.57,144.71,37047.0,138.7252,138.8115,138.6581,138.7923,37047.0
2017-10-20 11:50:00,144.71,144.74,144.7,144.71,13077.0,138.7923,138.8211,138.7827,138.7923,13077.0
2017-10-20 11:55:00,144.7,144.7,144.61,144.61,23406.0,138.7827,138.7827,138.6964,138.6964,23406.0
2017-10-20 12:00:00,144.62,144.97,144.61,144.95,46056.0,138.706,139.0417,138.6964,139.0225,46056.0
2017-10-20 12:05:00,144.95,145.0,144.92,144.99,24089.0,139.0225,139.0705,138.9937,139.0609,24089.0
2017-10-20 12:10:00,144.99,145.05,144.96,144.97,27962.0,139.0609,139.1184,139.0321,139.0417,27962.0
2017-10-20 12:15:00,144.98,144.99,144.95,144.96,32079.0,139.0513,139.0609,139.0225,139.0321,32079.0
2017-10-20 12:20:00,144.97,145.02,144.97,145.01,29028.0,139.0417,139.0897,139.0417,139.0801,29028.0
2017-10-20 12:25:00,145.02,145.17,144.99,145.17,30963.0,139.0897,139.2335,139.0609,139.2335,30963.0
2017-10-20 12:30:00,145.16,145.17,145.05,145.06,27368.0,139.2239,139.2335,139.1184,139.128,27368.0
2017-10-20 12:35:00,145.06,145.07,144.98,145.03,25519.0,139.128,139.1376,139.0513,139.0992,25519.0
2017-10-20 12:40:00,145.02,145.17,145.02,145.17,29913.0,139.0897,139.2335,139.0897,139.2335,29913.0
2017-10-20 12:45:00,145.17,145.17,145.01,145.04,22210.0,139.2335,139.2335,139.0801,139.1088,22210.0
2017-10-20 12:50:00,145.04,145.27,145.0,145.22,28080.0,139.1088,139.3294,139.0705,139.2815,28080.0
2017-10-20 12:55:00,145.22,145.29,145.21,145.28,17100.0,139.2815,139.3486,139.2719,139.339,17100.0
2017-10-20 13:00:00,145.29,145.35,145.26,145.33,14976.0,139.3486,139.4062,139.3198,139.387,14976.0
2017-10-20 13:05:00,145.32,145.39,145.32,145.37,14770.0,139.3774,139.4445,139.3774,139.4253,14770.0
2017-10-20 13:10:00,145.38,145.39,145.33,145.39,18483.0,139.4349,139.4445,139.387,139.4445,18483.0
2017-10-20 13:15:00,145.38,145.39,145.34,145.39,12986.0,139.4349,139.4445,139.3966,139.4445,12986.0
2017-10-20 13:20:00,145.4,145.41,145.37,145.38,11473.0,139.4541,139.4637,139.4253,139.4349,11473.0
2017-10-20 13:25:00,145.38,145.39,145.35,145.38,14211.0,139.4349,139.4445,139.4062,139.4349,14211.0
2017-10-20 13:30:00,145.38,145.38,145.28,145.3,22492.0,139.4349,139.4349,139.339,139.3582,22492.0
2017-10-20 13:35:00,145.3,145.4,145.29,145.34,22466.0,139.3582,139.4541,139.3486,139.3966,22466.0
2017-10-20 13:40:00,145.34,145.37,145.33,145.33,11991.0,139.3966,139.4253,139.387,139.387,11991.0
2017-10-20 13:45:00,145.34,145.34,145.28,145.31,16389.0,139.3966,139.3966,139.339,139.3678,16389.0
2017-10-20 13:50:00,145.3,145.31,145.28,145.29,18307.0,139.3582,139.3678,139.339,139.3486,18307.0
2017-10-20 13:55:00,145.3,145.31,145.26,145.27,19238.0,139.3582,139.3678,139.3198,139.3294,19238.0
2017-10-20 14:00:00,145.28,145.3,145.24,145.25,28800.0,139.339,139.3582,139.3007,139.3103,28800.0
2017-10-20 14:05:00,145.24,145.24,145.18,145.2,22714.0,139.3007,139.3007,139.2431,139.2623,22714.0
2017-10-20 14:10:00,145.2,145.2,145.15,145.17,21689.0,139.2623,139.2623,139.2143,139.2335,21689.0
2017-10-20 14:15:00,145.15,145.24,145.12,145.13,23299.0,139.2143,139.3007,139.1856,139.1952,23299.0
2017-10-20 14:20:00,145.12,145.28,145.09,145.22,31347.0,139.1856,139.339,139.1568,139.2815,31347.0
2017-10-20 14:25:00,145.23,145.27,145.17,145.2,29424.0,139.2911,139.3294,139.2335,139.2623,29424.0
2017-10-20 14:30:00,145.21,145.21,145.11,145.2,23389.0,139.2719,139.2719,139.176,139.2623,23389.0
2017-10-20 14:35:00,145.2,145.34,145.2,145.31,14023.0,139.2623,139.3966,139.2623,139.3678,14023.0
2017-10-20 14:40:00,145.32,145.39,145.28,145.39,12940.0,139.3774,139.4445,139.339,139.4445,12940.0
2017-10-20 14:45:00,145.41,145.41,145.38,145.39,17399.0,139.4637,139.4637,139.4349,139.4445,17399.0
2017-10-20 14:50:00,145.38,145.41,145.38,145.41,18647.0,139.4349,139.4637,139.4349,139.4637,18647.0
2017-10-20 14:55:00,145.4,145.42,145.38,145.41,48266.0,139.4541,139.4733,139.4349,139.4637,48266.0
2017-10-20 15:00:00,145.41,145.42,145.36,145.38,31767.0,139.4637,139.4733,139.4158,139.4349,31767.0
2017-10-20 15:05:00,145.38,145.63,145.38,145.63,34265.0,139.4349,139.6747,139.4349,139.6747,34265.0
2017-10-20 15:10:00,145.63,145.66,145.6,145.62,22246.0,139.6747,139.7035,139.6459,139.6651,22246.0
2017-10-20 15:15:00,145.62,145.67,145.61,145.67,28845.0,139.6651,139.7131,139.6555,139.7131,28845.0
2017-10-20 15:20:00,145.66,145.68,145.53,145.55,34280.0,139.7035,139.7227,139.5788,139.598,34280.0
2017-10-20 15:25:00,145.55,145.61,145.47,145.47,26165.0,139.598,139.6555,139.5213,139.5213,26165.0
2017-10-20 15:30:00,145.48,145.58,145.47,145.56,41715.0,139.5308,139.6268,139.5213,139.6076,41715.0
2017-10-20 15:35:00,145.56,145.56,145.54,145.56,31826.0,139.6076,139.6076,139.5884,139.6076,31826.0
2017-10-20 15:40:00,145.56,145.57,145.48,145.5,67572.0,139.6076,139.6172,139.5308,139.55,67572.0
2017-10-20 15:45:00,145.49,145.5,145.41,145.42,49018.0,139.5404,139.55,139.4637,139.4733,49018.0
2017-10-20 15:50:00,145.42,145.47,145.34,145.37,94965.0,139.4733,139.5213,139.3966,139.4253,94965.0
2017-10-20 15:55:00,145.37,145.46,145.31,145.38,295908.0,139.4253,139.5117,139.3678,139.4349,295908.0
2017-10-23 09:30:00,146.0,146.5,145.98,146.22,59102.0,140.0296,140.5091,140.0104,140.2406,59102.0
2017-10-23 09:35:00,146.21,146.38,146.11,146.36,32155.0,140.231,140.394,140.1351,140.3749,32155.0
2017-10-23 09:40:00,146.37,146.41,146.27,146.38,14723.0,140.3844,140.4228,140.2885,140.394,14723.0
2017-10-23 09:45:00,146.37,146.37,146.13,146.14,14169.0,140.3844,140.3844,140.1543,140.1639,14169.0
2017-10-23 09:50:00,146.14,146.14,145.86,145.96,25661.0,140.1639,140.1639,139.8953,139.9912,25661.0
2017-10-23 09:55:00,145.95,146.0,145.82,145.94,20256.0,139.9816,140.0296,139.8569,139.972,20256.0
2017-10-23 10:00:00,145.91,145.91,145.7,145.73,34981.0,139.9433,139.9433,139.7418,139.7706,34981.0
2017-10-23 10:05:00,145.72,145.72,145.44,145.6,26507.0,139.761,139.761,139.4925,139.6459,26507.0
2017-10-23 10:10:00,145.62,145.76,145.59,145.76,22401.0,139.6651,139.7994,139.6363,139.7994,22401.0
2017-10-23 10:15:00,145.75,145.78,145.65,145.78,17816.0,139.7898,139.8186,139.6939,139.8186,17816.0
2017-10-23 10:20:00,145.78,145.96,145.77,145.95,45141.0,139.8186,139.9912,139.809,139.9816,45141.0
2017-10-23 10:25:00,145.98,146.0,145.8,145.9,15188.0,140.0104,140.0296,139.8378,139.9337,15188.0
2017-10-23 10:30:00,145.89,145.92,145.81,145.91,24041.0,139.9241,139.9529,139.8474,139.9433,24041.0
2017-10-23 10:35:00,145.89,145.92,145.79,145.83,10818.0,139.9241,139.9529,139.8282,139.8665,10818.0
2017-10-23 10:40:00,145.83,145.85,145.7,145.74,11549.0,139.8665,139.8857,139.7418,139.7802,11549.0
2017-10-23 10:45:00,145.73,145.76,145.67,145.73,14139.0,139.7706,139.7994,139.7131,139.7706,14139.0
2017-10-23 10:50:00,145.72,145.81,145.7,145.78,14397.0,139.761,139.8474,139.7418,139.8186,14397.0
2017-10-23 10:55:00,145.78,145.82,145.75,145.78,10566.0,139.8186,139.8569,139.7898,139.8186,10566.0
2017-10-23 11:00:00,145.8,145.83,145.75,145.78,9315.0,139.8378,139.8665,139.7898,139.8186,9315.0
2017-10-23 11:05:00,145.79,145.84,145.78,145.8,8473.0,139.8282,139.8761,139.8186,139.8378,8473.0
2017-10-23 11:10:00,145.83,145.88,145.67,145.67,78675.0,139.8665,139.9145,139.7131,139.7131,78675.0
2017-10-23 11:15:00,145.73,145.88,145.73,145.86,7923.0,139.7706,139.9145,139.7706,139.8953,7923.0
2017-10-23 11:20:00,145.85,145.94,145.83,145.87,8924.0,139.8857,139.972,139.8665,139.9049,8924.0
2017-10-23 11:25:00,145.9,145.95,145.86,145.92,10422.0,139.9337,139.9816,139.8953,139.9529,10422.0
2017-10-23 11:30:00,145.9,145.99,145.9,145.98,12347.0,139.9337,140.02,139.9337,140.0104,12347.0
2017-10-23 11:35:00,146.0,146.0,145.88,145.9,12840.0,140.0296,140.0296,139.9145,139.9337,12840.0
2017-10-23 11:40:00,145.91,145.99,145.87,145.95,9439.0,139.9433,140.02,139.9049,139.9816,9439.0
2017-10-23 11:45:00,145.94,145.95,145.82,145.86,14270.0,139.972,139.9816,139.8569,139.8953,14270.0
2017-10-23 11:50:00,145.86,145.97,145.86,145.96,8764.0,139.8953,140.0008,139.8953,139.9912,8764.0
2017-10-23 11:55:00,145.95,145.98,145.89,145.98,13594.0,139.9816,140.0104,139.9241,140.0104,13594.0
2017-10-23 12:00:00,145.98,145.99,145.94,145.98,10148.0,140.0104,140.02,139.972,140.0104,10148.0
2017-10-23 12:05:00,145.98,145.99,145.86,145.87,13629.0,140.0104,140.02,139.8953,139.9049,13629.0
2017-10-23 12:10:00,145.87,145.91,145.85,145.88,7286.0,139.9049,139.9433,139.8857,139.9145,7286.0
2017-10-23 12:15:00,145.89,145.94,145.88,145.94,6968.0,139.9241,139.972,139.9145,139.972,6968.0
2017-10-23 12:20:00,145.94,146.02,145.93,146.02,19391.0,139.972,140.0488,139.9624,140.0488,19391.0
2017-10-23 12:25:00,146.02,146.07,145.99,146.01,8425.0,140.0488,140.0967,140.02,140.0392,8425.0
2017-10-23 12:30:00,146.02,146.02,145.9,145.9,13526.0,140.0488,140.0488,139.9337,139.9337,13526.0
2017-10-23 12:35:00,145.93,145.93,145.82,145.87,36687.0,139.9624,139.9624,139.8569,139.9049,36687.0
2017-10-23 12:40:00,145.87,145.91,145.82,145.91,9170.0,139.9049,139.9433,139.8569,139.9433,9170.0
2017-10-23 12:45:00,145.9,145.91,145.8,145.83,6043.0,139.9337,139.9433,139.8378,139.8665,6043.0
2017-10-23 12:50:00,145.83,145.94,145.83,145.91,9912.0,139.8665,139.972,139.8665,139.9433,9912.0
2017-10-23 12:55:00,145.93,146.04,145.92,146.02,25366.0,139.9624,140.0679,139.9529,140.0488,25366.0
2017-10-23 13:00:00,146.03,146.08,146.02,146.04,8559.0,140.0584,140.1063,140.0488,140.0679,8559.0
2017-10-23 13:05:00,146.03,146.12,146.03,146.1,8394.0,140.0584,140.1447,140.0584,140.1255,8394.0
2017-10-23 13:10:00,146.1,146.13,146.04,146.07,8643.0,140.1255,140.1543,140.0679,140.0967,8643.0
2017-10-23 13:15:00,146.08,146.18,146.08,146.14,8764.0,140.1063,140.2022,140.1063,140.1639,8764.0
2017-10-23 13:20:00,146.14,146.18,146.13,146.17,7473.0,140.1639,140.2022,140.1543,140.1926,7473.0
2017-10-23 13:25:00,146.19,146.28,146.19,146.25,12492.0,140.2118,140.2981,140.2118,140.2694,12492.0
2017-10-23 13:30:00,146.26,146.27,146.07,146.08,11042.0,140.2789,140.2885,140.0967,140.1063,11042.0
2017-10-23 13:35:00,146.07,146.16,146.05,146.14,13121.0,140.0967,140.183,140.0775,140.1639,13121.0
2017-10-23 13:40:00,146.12,146.24,146.08,146.23,11011.0,140.1447,140.2598,140.1063,140.2502,11011.0
2017-10-23 13:45:00,146.23,146.29,146.22,146.29,11122.0,140.2502,140.3077,140.2406,140.3077,11122.0
2017-10-23 13:50:00,146.3,146.36,146.25,146.27,12590.0,140.3173,140.3749,140.2694,140.2885,12590.0
2017-10-23 13:55:00,146.24,146.27,146.2,146.24,11200.0,140.2598,140.2885,140.2214,140.2598,11200.0
2017-10-23 14:00:00,146.24,146.3,146.23,146.25,11141.0,140.2598,140.3173,140.2502,140.2694,11141.0
2017-10-23 14:05:00,146.23,146.24,146.17,146.21,12054.0,140.2502,140.2598,140.1926,140.231,12054.0
2017-10-23 14:10:00,146.2,146.23,146.1,146.18,14856.0,140.2214,140.2502,140.1255,140.2022,14856.0
2017-10-23 14:15:00,146.18,146.19,146.05,146.07,14007.0,140.2022,140.2118,140.0775,140.0967,14007.0
2017-10-23 14:20:00,146.09,146.1,146.02,146.02,8864.0,140.1159,140.1255,140.0488,140.0488,8864.0
2017-10-23 14:25:00,146.02,146.13,146.02,146.13,19456.0,140.0488,140.1543,140.0488,140.1543,19456.0
2017-10-23 14:30:00,146.14,146.15,146.06,146.08,16052.0,140.1639,140.1734,140.0871,140.1063,16052.0
2017-10-23 14:35:00,146.09,146.11,146.08,146.08,19119.0,140.1159,140.1351,140.1063,140.1063,19119.0
2017-10-23 14:40:00,146.09,146.12,146.03,146.03,22008.0,140.1159,140.1447,140.0584,140.0584,22008.0
2017-10-23 14:45:00,146.03,146.1,146.03,146.06,10449.0,140.0584,140.1255,140.0584,140.0871,10449.0
2017-10-23 14:50:00,146.06,146.11,145.97,146.07,23348.0,140.0871,140.1351,140.0008,140.0967,23348.0
2017-10-23 14:55:00,146.08,146.11,146.04,146.07,16719.0,140.1063,140.1351,140.0679,140.0967,16719.0
2017-10-23 15:00:00,146.07,146.07,146.02,146.04,11669.0,140.0967,140.0967,140.0488,140.0679,11669.0
2017-10-23 15:05:00,146.04,146.04,145.91,145.96,16267.0,140.0679,140.0679,139.9433,139.9912,16267.0
2017-10-23 15:10:00,145.97,146.0,145.93,145.95,19273.0,140.0008,140.0296,139.9624,139.9816,19273.0
2017-10-23 15:15:00,145.94,145.98,145.84,145.84,22927.0,139.972,140.0104,139.8761,139.8761,22927.0
2017-10-23 15:20:00,145.85,145.88,145.74,145.83,25952.0,139.8857,139.9145,139.7802,139.8665,25952.0
2017-10-23 15:25:00,145.83,145.84,145.57,145.63,54386.0,139.8665,139.8761,139.6172,139.6747,54386.0
2017-10-23 15:30:00,145.64,145.66,145.52,145.53,55272.0,139.6843,139.7035,139.5692,139.5788,55272.0
2017-10-23 15:35:00,145.54,145.61,145.33,145.33,62434.0,139.5884,139.6555,139.387,139.387,62434.0
2017-10-23 15:40:00,145.33,145.42,145.3,145.41,74676.0,139.387,139.4733,139.3582,139.4637,74676.0
2017-10-23 15:45:00,145.4,145.69,145.39,145.64,51883.0,139.4541,139.7323,139.4445,139.6843,51883.0
2017-10-23 15:50:00,145.63,145.63,145.48,145.57,52808.0,139.6747,139.6747,139.5308,139.6172,52808.0
2017-10-23 15:55:00,145.57,145.64,145.48,145.58,112485.0,139.6172,139.6843,139.5308,139.6268,112485.0
2017-10-24 09:30:00,146.19,146.31,146.01,146.18,42202.0,140.2118,140.3269,140.0392,140.2022,42202.0
2017-10-24 09:35:00,146.16,146.19,145.41,145.45,34731.0,140.183,140.2118,139.4637,139.5021,34731.0
2017-10-24 09:40:00,145.43,145.65,145.35,145.65,19065.0,139.4829,139.6939,139.4062,139.6939,19065.0
2017-10-24 09:45:00,145.7,146.0,145.7,145.75,29357.0,139.7418,140.0296,139.7418,139.7898,29357.0
2017-10-24 09:50:00,145.75,145.86,145.62,145.66,43963.0,139.7898,139.8953,139.6651,139.7035,43963.0
2017-10-24 09:55:00,145.67,145.73,145.58,145.65,22735.0,139.7131,139.7706,139.6268,139.6939,22735.0
2017-10-24 10:00:00,145.65,145.77,145.64,145.74,33424.0,139.6939,139.809,139.6843,139.7802,33424.0
2017-10-24 10:05:00,145.72,145.88,145.72,145.78,29518.0,139.761,139.9145,139.761,139.8186,29518.0
2017-10-24 10:10:00,145.8,145.86,145.74,145.82,23171.0,139.8378,139.8953,139.7802,139.8569,23171.0
2017-10-24 10:15:00,145.85,146.03,145.73,146.03,42072.0,139.8857,140.0584,139.7706,140.0584,42072.0
2017-10-24 10:20:00,146.03,146.09,145.87,145.98,18136.0,140.0584,140.1159,139.9049,140.0104,18136.0
2017-10-24 10:25:00,145.97,146.12,145.97,146.11,20534.0,140.0008,140.1447,140.0008,140.1351,20534.0
2017-10-24 10:30:00,146.11,146.18,146.07,146.12,30984.0,140.1351,140.2022,140.0967,140.1447,30984.0
2017-10-24 10:35:00,146.09,146.24,146.07,146.24,43254.0,140.1159,140.2598,140.0967,140.2598,43254.0
2017-10-24 10:40:00,146.23,146.28,146.12,146.14,16602.0,140.2502,140.2981,140.1447,140.1639,16602.0
2017-10-24 10:45:00,146.14,146.15,146.08,146.14,19953.0,140.1639,140.1734,140.1063,140.1639,19953.0
2017-10-24 10:50:00,146.15,146.26,146.12,146.25,35522.0,140.1734,140.2789,140.1447,140.2694,35522.0
2017-10-24 10:55:00,146.26,146.28,146.17,146.19,17202.0,140.2789,140.2981,140.1926,140.2118,17202.0
2017-10-24 11:00:00,146.19,146.32,146.16,146.27,29276.0,140.2118,140.3365,140.183,140.2885,29276.0
2017-10-24 11:05:00,146.26,146.26,146.14,146.16,17719.0,140.2789,140.2789,140.1639,140.183,17719.0
2017-10-24 11:10:00,146.16,146.28,146.16,146.24,23048.0,140.183,140.2981,140.183,140.2598,23048.0
2017-10-24 11:15:00,146.23,146.3,146.22,146.22,17820.0,140.2502,140.3173,140.2406,140.2406,17820.0
2017-10-24 11:20:00,146.23,146.26,146.2,146.2,34945.0,140.2502,140.2789,140.2214,140.2214,34945.0
2017-10-24 11:25:00,146.19,146.27,146.19,146.24,17278.0,140.2118,140.2885,140.2118,140.2598,17278.0
2017-10-24 11:30:00,146.25,146.25,146.12,146.24,19997.0,140.2694,140.2694,140.1447,140.2598,19997.0
2017-10-24 11:35:00,146.24,146.25,146.2,146.22,14696.0,140.2598,140.2694,140.2214,140.2406,14696.0
2017-10-24 11:40:00,146.23,146.43,146.22,146.42,33904.0,140.2502,140.442,140.2406,140.4324,33904.0
2017-10-24 11:45:00,146.42,146.44,146.38,146.4,9829.0,140.4324,140.4516,140.394,140.4132,9829.0
2017-10-24 11:50:00,146.37,146.38,146.3,146.36,15663.0,140.3844,140.394,140.3173,140.3749,15663.0
2017-10-24 11:55:00,146.36,146.43,146.33,146.36,14587.0,140.3749,140.442,140.3461,140.3749,14587.0
2017-10-24 12:00:00,146.36,146.4,146.31,146.32,11093.0,140.3749,140.4132,140.3269,140.3365,11093.0
2017-10-24 12:05:00,146.32,146.35,146.29,146.31,8942.0,140.3365,140.3653,140.3077,140.3269,8942.0
2017-10-24 12:10:00,146.31,146.41,146.31,146.38,28972.0,140.3269,140.4228,140.3269,140.394,28972.0
2017-10-24 12:15:00,146.38,146.4,146.25,146.25,14695.0,140.394,140.4132,140.2694,140.2694,14695.0
2017-10-24 12:20:00,146.27,146.34,146.27,146.3,9723.0,140.2885,140.3557,140.2885,140.3173,9723.0
2017-10-24 12:25:00,146.31,146.4,146.31,146.38,16088.0,140.3269,140.4132,140.3269,140.394,16088.0
2017-10-24 12:30:00,146.39,146.42,146.35,146.37,24632.0,140.4036,140.4324,140.3653,140.3844,24632.0
2017-10-24 12:35:00,146.35,146.46,146.34,146.44,23473.0,140.3653,140.4708,140.3557,140.4516,23473.0
2017-10-24 12:40:00,146.44,146.44,146.39,146.41,25029.0,140.4516,140.4516,140.4036,140.4228,25029.0
2017-10-24 12:45:00,146.41,146.49,146.26,146.27,50028.0,140.4228,140.4995,140.2789,140.2885,50028.0
2017-10-24 12:50:00,146.27,146.3,145.92,146.0,42210.0,140.2885,140.3173,139.9529,140.0296,42210.0
2017-10-24 12:55:00,145.98,145.99,145.6,145.71,31925.0,140.0104,140.02,139.6459,139.7514,31925.0
2017-10-24 13:00:00,145.65,145.77,145.65,145.77,15294.0,139.6939,139.809,139.6939,139.809,15294.0
2017-10-24 13:05:00,145.77,145.87,145.77,145.84,13950.0,139.809,139.9049,139.809,139.8761,13950.0
2017-10-24 13:10:00,145.83,145.99,145.82,145.99,11424.0,139.8665,140.02,139.8569,140.02,11424.0
2017-10-24 13:15:00,145.98,146.02,145.95,145.97,19801.0,140.0104,140.0488,139.9816,140.0008,19801.0
2017-10-24 13:20:00,145.99,146.0,145.89,145.94,16161.0,140.02,140.0296,139.9241,139.972,16161.0
2017-10-24 13:25:00,145.92,145.98,145.88,145.92,16712.0,139.9529,140.0104,139.9145,139.9529,16712.0
2017-10-24 13:30:00,145.92,145.97,145.89,145.91,21571.0,139.9529,140.0008,139.9241,139.9433,21571.0
2017-10-24 13:35:00,145.9,145.95,145.85,145.93,14651.0,139.9337,139.9816,139.8857,139.9624,14651.0
2017-10-24 13:40:00,145.94,145.94,145.76,145.8,25225.0,139.972,139.972,139.7994,139.8378,25225.0
2017-10-24 13:45:00,145.8,145.87,145.78,145.82,10347.0,139.8378,139.9049,139.8186,139.8569,10347.0
2017-10-24 13:50:00,145.81,145.89,145.8,145.87,18592.0,139.8474,139.9241,139.8378,139.9049,18592.0
2017-10-24 13:55:00,145.87,145.97,145.86,145.94,19788.0,139.9049,140.0008,139.8953,139.972,19788.0
2017-10-24 14:00:00,145.95,145.96,145.88,145.89,16699.0,139.9816,139.9912,139.9145,139.9241,16699.0
2017-10-24 14:05:00,145.89,145.91,145.83,145.85,20358.0,139.9241,139.9433,139.8665,139.8857,20358.0
2017-10-24 14:10:00,145.85,145.97,145.85,145.96,19162.0,139.8857,140.0008,139.8857,139.9912,19162.0
2017-10-24 14:15:00,145.96,145.97,145.88,145.94,17923.0,139.9912,140.0008,139.9145,139.972,17923.0
2017-10-24 14:20:00,145.94,145.99,145.92,145.95,52258.0,139.972,140.02,139.9529,139.9816,52258.0
2017-10-24 14:25:00,145.94,145.94,145.8,145.8,17328.0,139.972,139.972,139.8378,139.8378,17328.0
2017-10-24 14:30:00,145.81,145.84,145.77,145.77,13913.0,139.8474,139.8761,139.809,139.809,13913.0
2017-10-24 14:35:00,145.78,145.84,145.77,145.78,17910.0,139.8186,139.8761,139.809,139.8186,17910.0
2017-10-24 14:40:00,145.78,145.8,145.75,145.75,17229.0,139.8186,139.8378,139.7898,139.7898,17229.0
2017-10-24 14:45:00,145.76,145.85,145.74,145.83,19149.0,139.7994,139.8857,139.7802,139.8665,19149.0
2017-10-24 14:50:00,145.83,145.83,145.69,145.71,27088.0,139.8665,139.8665,139.7323,139.7514,27088.0
2017-10-24 14:55:00,145.72,145.81,145.68,145.8,15890.0,139.761,139.8474,139.7227,139.8378,15890.0
2017-10-24 15:00:00,145.8,145.88,145.8,145.87,25554.0,139.8378,139.9145,139.8378,139.9049,25554.0
2017-10-24 15:05:00,145.87,145.87,145.58,145.64,46633.0,139.9049,139.9049,139.6268,139.6843,46633.0
2017-10-24 15:10:00,145.64,145.73,145.64,145.66,21519.0,139.6843,139.7706,139.6843,139.7035,21519.0
2017-10-24 15:15:00,145.68,145.71,145.57,145.59,42984.0,139.7227,139.7514,139.6172,139.6363,42984.0
2017-10-24 15:20:00,145.6,145.66,145.59,145.63,33491.0,139.6459,139.7035,139.6363,139.6747,33491.0
2017-10-24 15:25:00,145.63,145.64,145.55,145.58,29251.0,139.6747,139.6843,139.598,139.6268,29251.0
2017-10-24 15:30:00,145.57,145.64,145.45,145.59,59065.0,139.6172,139.6843,139.5021,139.6363,59065.0
2017-10-24 15:35:00,145.59,145.61,145.53,145.55,46712.0,139.6363,139.6555,139.5788,139.598,46712.0
2017-10-24 15:40:00,145.55,145.6,145.5,145.5,45716.0,139.598,139.6459,139.55,139.55,45716.0
2017-10-24 15:45:00,145.51,145.56,145.44,145.55,66808.0,139.5596,139.6076,139.4925,139.598,66808.0
2017-10-24 15:50:00,145.55,145.65,145.54,145.62,74355.0,139.598,139.6939,139.5884,139.6651,74355.0
2017-10-24 15:55:00,145.63,145.79,145.58,145.77,187134.0,139.6747,139.8282,139.6268,139.809,187134.0
2017-10-25 09:30:00,146.5,146.55,146.12,146.5,144300.0,140.5091,140.5571,140.1447,140.5091,144300.0
2017-10-25 09:35:00,146.5,146.98,146.5,146.84,89176.0,140.5091,140.9695,140.5091,140.8352,89176.0
2017-10-25 09:40:00,146.86,146.95,146.75,146.83,58665.0,140.8544,140.9407,140.7489,140.8256,58665.0
2017-10-25 09:45:00,146.82,146.93,146.5,146.5,34687.0,140.816,140.9215,140.5091,140.5091,34687.0
2017-10-25 09:50:00,146.47,146.53,146.26,146.31,21472.0,140.4804,140.5379,140.2789,140.3269,21472.0
2017-10-25 09:55:00,146.28,146.36,146.13,146.13,19997.0,140.2981,140.3749,140.1543,140.1543,19997.0
2017-10-25 10:00:00,146.18,146.26,146.0,146.17,45574.0,140.2022,140.2789,140.0296,140.1926,45574.0
2017-10-25 10:05:00,146.18,146.35,146.11,146.31,25115.0,140.2022,140.3653,140.1351,140.3269,25115.0
2017-10-25 10:10:00,146.31,146.46,146.11,146.17,42464.0,140.3269,140.4708,140.1351,140.1926,42464.0
2017-10-25 10:15:00,146.12,146.38,145.9,146.33,59090.0,140.1447,140.394,139.9337,140.3461,59090.0
2017-10-25 10:20:00,146.35,146.52,146.35,146.44,20292.0,140.3653,140.5283,140.3653,140.4516,20292.0
2017-10-25 10:25:00,146.46,146.53,146.41,146.46,29718.0,140.4708,140.5379,140.4228,140.4708,29718.0
2017-10-25 10:30:00,146.46,146.52,146.43,146.47,21841.0,140.4708,140.5283,140.442,140.4804,21841.0
2017-10-25 10:35:00,146.48,146.53,146.37,146.49,24619.0,140.49,140.5379,140.3844,140.4995,24619.0
2017-10-25 10:40:00,146.5,146.51,146.21,146.27,25510.0,140.5091,140.5187,140.231,140.2885,25510.0
2017-10-25 10:45:00,146.3,146.3,146.11,146.17,18801.0,140.3173,140.3173,140.1351,140.1926,18801.0
2017-10-25 10:50:00,146.18,146.2,146.01,146.15,14925.0,140.2022,140.2214,140.0392,140.1734,14925.0
2017-10-25 10:55:00,146.16,146.2,145.97,146.12,25357.0,140.183,140.2214,140.0008,140.1447,25357.0
2017-10-25 11:00:00,146.11,146.2,145.88,145.88,20259.0,140.1351,140.2214,139.9145,139.9145,20259.0
2017-10-25 11:05:00,145.89,145.9,145.47,145.58,34840.0,139.9241,139.9337,139.5213,139.6268,34840.0
2017-10-25 11:10:00,145.62,145.78,145.54,145.65,24529.0,139.6651,139.8186,139.5884,139.6939,24529.0
2017-10-25 11:15:00,145.64,145.71,145.42,145.48,22096.0,139.6843,139.7514,139.4733,139.5308,22096.0
2017-10-25 11:20:00,145.44,145.49,145.21,145.47,50849.0,139.4925,139.5404,139.2719,139.5213,50849.0
2017-10-25 11:25:00,145.46,145.71,145.44,145.71,20272.0,139.5117,139.7514,139.4925,139.7514,20272.0
2017-10-25 11:30:00,145.66,146.0,145.66,145.94,23028.0,139.7035,140.0296,139.7035,139.972,23028.0
2017-10-25 11:35:00,145.92,145.92,145.75,145.89,24223.0,139.9529,139.9529,139.7898,139.9241,24223.0
2017-10-25 11:40:00,145.88,145.89,145.81,145.83,16563.0,139.9145,139.9241,139.8474,139.8665,16563.0
2017-10-25 11:45:00,145.84,145.87,145.78,145.83,15841.0,139.8761,139.9049,139.8186,139.8665,15841.0
2017-10-25 11:50:00,145.84,145.9,145.69,145.83,20759.0,139.8761,139.9337,139.7323,139.8665,20759.0
2017-10-25 11:55:00,145.81,145.91,145.66,145.9,8166.0,139.8474,139.9433,139.7035,139.9337,8166.0
2017-10-25 12:00:00,145.89,145.94,145.77,145.85,14502.0,139.9241,139.972,139.809,139.8857,14502.0
2017-10-25 12:05:00,145.85,146.01,145.78,146.01,17226.0,139.8857,140.0392,139.8186,140.0392,17226.0
2017-10-25 12:10:00,146.02,146.03,145.8,145.8,14940.0,140.0488,140.0584,139.8378,139.8378,14940.0
2017-10-25 12:15:00,145.8,145.8,145.52,145.57,27396.0,139.8378,139.8378,139.5692,139.6172,27396.0
2017-10-25 12:20:00,145.55,145.71,145.45,145.46,20611.0,139.598,139.7514,139.5021,139.5117,20611.0
2017-10-25 12:25:00,145.46,145.53,145.29,145.34,24638.0,139.5117,139.5788,139.3486,139.3966,24638.0
2017-10-25 12:30:00,145.34,145.43,145.3,145.36,20339.0,139.3966,139.4829,139.3582,139.4158,20339.0
2017-10-25 12:35:00,145.34,145.47,145.25,145.37,15881.0,139.3966,139.5213,139.3103,139.4253,15881.0
2017-10-25 12:40:00,145.36,145.63,145.31,145.63,18206.0,139.4158,139.6747,139.3678,139.6747,18206.0
2017-10-25 12:45:00,145.6,145.7,145.55,145.63,13435.0,139.6459,139.7418,139.598,139.6747,13435.0
2017-10-25 12:50:00,145.62,145.97,145.61,145.96,12391.0,139.6651,140.0008,139.6555,139.9912,12391.0
2017-10-25 12:55:00,145.92,146.06,145.89,146.02,18775.0,139.9529,140.0871,139.9241,140.0488,18775.0
2017-10-25 13:00:00,145.99,146.05,145.95,145.98,17869.0,140.02,140.0775,139.9816,140.0104,17869.0
2017-10-25 13:05:00,145.96,146.01,145.87,145.92,16137.0,139.9912,140.0392,139.9049,139.9529,16137.0
2017-10-25 13:10:00,145.92,146.14,145.91,146.08,31394.0,139.9529,140.1639,139.9433,140.1063,31394.0
2017-10-25 13:15:00,146.08,146.11,145.94,146.0,18820.0,140.1063,140.1351,139.972,140.0296,18820.0
2017-10-25 13:20:00,146.0,146.06,145.88,145.94,14777.0,140.0296,140.0871,139.9145,139.972,14777.0
2017-10-25 13:25:00,145.91,145.96,145.82,145.86,14316.0,139.9433,139.9912,139.8569,139.8953,14316.0
2017-10-25 13:30:00,145.86,145.89,145.71,145.71,12044.0,139.8953,139.9241,139.7514,139.7514,12044.0
2017-10-25 13:35:00,145.73,145.88,145.73,145.86,13564.0,139.7706,139.9145,139.7706,139.8953,13564.0
2017-10-25 13:40:00,145.86,145.93,145.79,145.85,26130.0,139.8953,139.9624,139.8282,139.8857,26130.0
2017-10-25 13:45:00,145.86,145.94,145.82,145.92,37267.0,139.8953,139.972,139.8569,139.9529,37267.0
2017-10-25 13:50:00,145.92,146.02,145.89,145.92,32581.0,139.9529,140.0488,139.9241,139.9529,32581.0
2017-10-25 13:55:00,145.93,146.07,145.93,146.05,21337.0,139.9624,140.0967,139.9624,140.0775,21337.0
2017-10-25 14:00:00,146.05,146.09,145.99,146.06,21983.0,140.0775,140.1159,140.02,140.0871,21983.0
2017-10-25 14:05:00,146.06,146.09,145.96,146.03,77090.0,140.0871,140.1159,139.9912,140.0584,77090.0
2017-10-25 14:10:00,146.04,146.07,145.96,145.99,17063.0,140.0679,140.0967,139.9912,140.02,17063.0
2017-10-25 14:15:00,145.98,145.99,145.94,145.96,27704.0,140.0104,140.02,139.972,139.9912,27704.0
2017-10-25 14:20:00,145.97,146.06,145.93,146.03,37002.0,140.0008,140.0871,139.9624,140.0584,37002.0
2017-10-25 14:25:00,146.04,146.19,146.04,146.19,21624.0,140.0679,140.2118,140.0679,140.2118,21624.0
2017-10-25 14:30:00,146.18,146.19,146.02,146.09,23754.0,140.2022,140.2118,140.0488,140.1159,23754.0
2017-10-25 14:35:00,146.08,146.11,145.95,146.0,17580.0,140.1063,140.1351,139.9816,140.0296,17580.0
2017-10-25 14:40:00,146.0,146.02,145.96,146.01,12906.0,140.0296,140.0488,139.9912,140.0392,12906.0
2017-10-25 14:45:00,146.01,146.08,145.96,146.08,15376.0,140.0392,140.1063,139.9912,140.1063,15376.0
2017-10-25 14:50:00,146.09,146.13,146.06,146.12,17791.0,140.1159,140.1543,140.0871,140.1447,17791.0
2017-10-25 14:55:00,146.12,146.13,146.01,146.08,17188.0,140.1447,140.1543,140.0392,140.1063,17188.0
2017-10-25 15:00:00,146.09,146.12,146.04,146.1,19969.0,140.1159,140.1447,140.0679,140.1255,19969.0
2017-10-25 15:05:00,146.11,146.27,146.11,146.24,18687.0,140.1351,140.2885,140.1351,140.2598,18687.0
2017-10-25 15:10:00,146.25,146.26,146.22,146.23,15909.0,140.2694,140.2789,140.2406,140.2502,15909.0
2017-10-25 15:15:00,146.23,146.25,146.18,146.2,29720.0,140.2502,140.2694,140.2022,140.2214,29720.0
2017-10-25 15:20:00,146.19,146.33,146.19,146.33,24000.0,140.2118,140.3461,140.2118,140.3461,24000.0
2017-10-25 15:25:00,146.34,146.45,146.32,146.43,33471.0,140.3557,140.4612,140.3365,140.442,33471.0
2017-10-25 15:30:00,146.43,146.43,146.31,146.39,36997.0,140.442,140.442,140.3269,140.4036,36997.0
2017-10-25 15:35:00,146.4,146.44,146.33,146.33,52677.0,140.4132,140.4516,140.3461,140.3461,52677.0
2017-10-25 15:40:00,146.33,146.36,146.26,146.27,34861.0,140.3461,140.3749,140.2789,140.2885,34861.0
2017-10-25 15:45:00,146.26,146.26,146.06,146.08,39359.0,140.2789,140.2789,140.0871,140.1063,39359.0
2017-10-25 15:50:00,146.09,146.34,146.08,146.3,50601.0,140.1159,140.3557,140.1063,140.3173,50601.0
2017-10-25 15:55:00,146.31,146.41,146.15,146.26,111032.0,140.3269,140.4228,140.1734,140.2789,111032.0
2017-10-26 09:30:00,146.95,147.37,146.95,147.08,92610.0,140.9407,141.3436,140.9407,141.0654,92610.0
2017-10-26 09:35:00,147.11,147.21,146.52,146.6,52844.0,141.0942,141.1901,140.5283,140.605,52844.0
2017-10-26 09:40:00,146.64,146.75,146.51,146.62,23298.0,140.6434,140.7489,140.5187,140.6242,23298.0
2017-10-26 09:45:00,146.6,146.6,146.35,146.48,43480.0,140.605,140.605,140.3653,140.49,43480.0
2017-10-26 09:50:00,146.47,146.55,146.4,146.5,46732.0,140.4804,140.5571,140.4132,140.5091,46732.0
2017-10-26 09:55:00,146.49,146.62,146.4,146.62,46578.0,140.4995,140.6242,140.4132,140.6242,46578.0
2017-10-26 10:00:00,146.58,146.65,146.47,146.6,39176.0,140.5859,140.653,140.4804,140.605,39176.0
2017-10-26 10:05:00,146.58,146.64,146.4,146.42,39298.0,140.5859,140.6434,140.4132,140.4324,39298.0
2017-10-26 10:10:00,146.41,146.58,146.36,146.52,21411.0,140.4228,140.5859,140.3749,140.5283,21411.0
2017-10-26 10:15:00,146.51,146.75,146.43,146.63,19799.0,140.5187,140.7489,140.442,140.6338,19799.0
2017-10-26 10:20:00,146.62,146.67,146.5,146.56,40404.0,140.6242,140.6722,140.5091,140.5667,40404.0
2017-10-26 10:25:00,146.56,146.81,146.56,146.79,36470.0,140.5667,140.8065,140.5667,140.7873,36470.0
2017-10-26 10:30:00,146.81,147.06,146.8,146.83,31281.0,140.8065,141.0462,140.7969,140.8256,31281.0
2017-10-26 10:35:00,146.85,146.95,146.81,146.94,16880.0,140.8448,140.9407,140.8065,140.9311,16880.0
2017-10-26 10:40:00,146.93,146.94,146.73,146.76,23212.0,140.9215,140.9311,140.7297,140.7585,23212.0
2017-10-26 10:45:00,146.76,146.9,146.73,146.78,22977.0,140.7585,140.8928,140.7297,140.7777,22977.0
2017-10-26 10:50:00,146.8,146.9,146.78,146.9,22193.0,140.7969,140.8928,140.7777,140.8928,22193.0
2017-10-26 10:55:00,146.92,147.07,146.9,147.0,22234.0,140.912,141.0558,140.8928,140.9887,22234.0
2017-10-26 11:00:00,146.99,147.07,146.9,147.03,28815.0,140.9791,141.0558,140.8928,141.0175,28815.0
2017-10-26 11:05:00,147.03,147.08,146.92,147.05,29320.0,141.0175,141.0654,140.912,141.0366,29320.0
2017-10-26 11:10:00,147.05,147.11,147.02,147.09,36747.0,141.0366,141.0942,141.0079,141.075,36747.0
2017-10-26 11:15:00,147.09,147.12,146.77,146.86,42192.0,141.075,141.1038,140.7681,140.8544,42192.0
2017-10-26 11:20:00,146.86,146.87,146.74,146.87,21831.0,140.8544,140.864,140.7393,140.864,21831.0
2017-10-26 11:25:00,146.85,146.98,146.78,146.95,11699.0,140.8448,140.9695,140.7777,140.9407,11699.0
2017-10-26 11:30:00,146.97,146.98,146.79,146.98,21789.0,140.9599,140.9695,140.7873,140.9695,21789.0
2017-10-26 11:35:00,146.97,147.07,146.94,146.96,20609.0,140.9599,141.0558,140.9311,140.9503,20609.0
2017-10-26 11:40:00,146.95,146.96,146.79,146.83,16947.0,140.9407,140.9503,140.7873,140.8256,16947.0
2017-10-26 11:45:00,146.84,146.85,146.66,146.75,18897.0,140.8352,140.8448,140.6626,140.7489,18897.0
2017-10-26 11:50:00,146.74,146.86,146.72,146.86,19285.0,140.7393,140.8544,140.7201,140.8544,19285.0
2017-10-26 11:55:00,146.86,146.97,146.84,146.93,23900.0,140.8544,140.9599,140.8352,140.9215,23900.0
2017-10-26 12:00:00,146.93,146.95,146.81,146.87,17747.0,140.9215,140.9407,140.8065,140.864,17747.0
2017-10-26 12:05:00,146.85,147.04,146.79,147.04,16915.0,140.8448,141.0271,140.7873,141.0271,16915.0
2017-10-26 12:10:00,147.0,147.08,146.95,146.98,18999.0,140.9887,141.0654,140.9407,140.9695,18999.0
2017-10-26 12:15:00,146.95,147.04,146.95,147.04,12064.0,140.9407,141.0271,140.9407,141.0271,12064.0
2017-10-26 12:20:00,147.03,147.08,147.0,147.06,21582.0,141.0175,141.0654,140.9887,141.0462,21582.0
2017-10-26 12:25:00,147.05,147.05,146.95,146.97,17811.0,141.0366,141.0366,140.9407,140.9599,17811.0
2017-10-26 12:30:00,146.96,146.96,146.72,146.76,19368.0,140.9503,140.9503,140.7201,140.7585,19368.0
2017-10-26 12:35:00,146.74,146.79,146.62,146.74,21613.0,140.7393,140.7873,140.6242,140.7393,21613.0
2017-10-26 12:40:00,146.73,146.75,146.66,146.71,17497.0,140.7297,140.7489,140.6626,140.7105,17497.0
2017-10-26 12:45:00,146.71,146.87,146.69,146.84,16067.0,140.7105,140.864,140.6914,140.8352,16067.0
2017-10-26 12:50:00,146.85,146.9,146.82,146.89,9071.0,140.8448,140.8928,140.816,140.8832,9071.0
2017-10-26 12:55:00,146.86,146.9,146.79,146.83,6970.0,140.8544,140.8928,140.7873,140.8256,6970.0
2017-10-26 13:00:00,146.79,146.88,146.78,146.86,19883.0,140.7873,140.8736,140.7777,140.8544,19883.0
2017-10-26 13:05:00,146.87,147.0,146.86,147.0,15128.0,140.864,140.9887,140.8544,140.9887,15128.0
2017-10-26 13:10:00,146.99,147.0,146.91,146.95,8364.0,140.9791,140.9887,140.9024,140.9407,8364.0
2017-10-26 13:15:00,146.96,147.08,146.91,147.03,14938.0,140.9503,141.0654,140.9024,141.0175,14938.0
2017-10-26 13:20:00,147.04,147.04,146.94,146.99,88868.0,141.0271,141.0271,140.9311,140.9791,88868.0
2017-10-26 13:25:00,146.99,146.99,146.85,146.85,16861.0,140.9791,140.9791,140.8448,140.8448,16861.0
2017-10-26 13:30:00,146.86,146.92,146.83,146.85,12510.0,140.8544,140.912,140.8256,140.8448,12510.0
2017-10-26 13:35:00,146.86,146.88,146.82,146.84,21744.0,140.8544,140.8736,140.816,140.8352,21744.0
2017-10-26 13:40:00,146.86,146.89,146.78,146.81,14502.0,140.8544,140.8832,140.7777,140.8065,14502.0
2017-10-26 13:45:00,146.81,146.81,146.64,146.65,7985.0,140.8065,140.8065,140.6434,140.653,7985.0
2017-10-26 13:50:00,146.65,146.69,146.63,146.69,7627.0,140.653,140.6914,140.6338,140.6914,7627.0
2017-10-26 13:55:00,146.68,146.89,146.66,146.89,14377.0,140.6818,140.8832,140.6626,140.8832,14377.0
2017-10-26 14:00:00,146.89,146.89,146.82,146.84,7612.0,140.8832,140.8832,140.816,140.8352,7612.0
2017-10-26 14:05:00,146.83,146.88,146.82,146.87,17407.0,140.8256,140.8736,140.816,140.864,17407.0
2017-10-26 14:10:00,146.86,146.95,146.84,146.92,11012.0,140.8544,140.9407,140.8352,140.912,11012.0
2017-10-26 14:15:00,146.91,146.94,146.83,146.86,13926.0,140.9024,140.9311,140.8256,140.8544,13926.0
2017-10-26 14:20:00,146.85,146.96,146.84,146.94,14369.0,140.8448,140.9503,140.8352,140.9311,14369.0
2017-10-26 14:25:00,146.94,146.99,146.89,146.9,19904.0,140.9311,140.9791,140.8832,140.8928,19904.0
2017-10-26 14:30:00,146.91,146.95,146.87,146.9,11508.0,140.9024,140.9407,140.864,140.8928,11508.0
2017-10-26 14:35:00,146.9,147.05,146.9,146.97,18469.0,140.8928,141.0366,140.8928,140.9599,18469.0
2017-10-26 14:40:00,146.97,146.99,146.96,146.99,16835.0,140.9599,140.9791,140.9503,140.9791,16835.0
2017-10-26 14:45:00,147.0,147.01,146.93,146.97,7386.0,140.9887,140.9983,140.9215,140.9599,7386.0
2017-10-26 14:50:00,146.96,146.99,146.94,146.95,8942.0,140.9503,140.9791,140.9311,140.9407,8942.0
2017-10-26 14:55:00,146.96,147.01,146.95,146.99,7897.0,140.9503,140.9983,140.9407,140.9791,7897.0
2017-10-26 15:00:00,146.99,147.05,146.99,147.03,17712.0,140.9791,141.0366,140.9791,141.0175,17712.0
2017-10-26 15:05:00,147.04,147.04,146.93,146.96,16446.0,141.0271,141.0271,140.9215,140.9503,16446.0
2017-10-26 15:10:00,146.96,147.01,146.93,147.01,13244.0,140.9503,140.9983,140.9215,140.9983,13244.0
2017-10-26 15:15:00,147.0,147.01,146.94,146.98,19564.0,140.9887,140.9983,140.9311,140.9695,19564.0
2017-10-26 15:20:00,146.98,147.02,146.95,146.95,22602.0,140.9695,141.0079,140.9407,140.9407,22602.0
2017-10-26 15:25:00,146.95,147.04,146.95,147.01,20333.0,140.9407,141.0271,140.9407,140.9983,20333.0
2017-10-26 15:30:00,147.01,147.03,146.93,146.94,22699.0,140.9983,141.0175,140.9215,140.9311,22699.0
2017-10-26 15:35:00,146.93,146.98,146.85,146.94,31345.0,140.9215,140.9695,140.8448,140.9311,31345.0
2017-10-26 15:40:00,146.95,146.99,146.9,146.96,42248.0,140.9407,140.9791,140.8928,140.9503,42248.0
2017-10-26 15:45:00,146.96,146.96,146.82,146.86,44279.0,140.9503,140.9503,140.816,140.8544,44279.0
2017-10-26 15:50:00,146.85,146.86,146.78,146.79,64028.0,140.8448,140.8544,140.7777,140.7873,64028.0
2017-10-26 15:55:00,146.79,146.8,146.55,146.6,128975.0,140.7873,140.7969,140.5571,140.605,128975.0
2017-10-27 09:30:00,146.84,147.0,146.22,146.92,77119.0,140.8352,140.9887,140.2406,140.912,77119.0
2017-10-27 09:35:00,146.92,146.92,146.52,146.52,31384.0,140.912,140.912,140.5283,140.5283,31384.0
2017-10-27 09:40:00,146.51,146.54,146.06,146.18,58858.0,140.5187,140.5475,140.0871,140.2022,58858.0
2017-10-27 09:45:00,146.21,146.63,146.19,146.36,43134.0,140.231,140.6338,140.2118,140.3749,43134.0
2017-10-27 09:50:00,146.36,146.75,146.31,146.67,30509.0,140.3749,140.7489,140.3269,140.6722,30509.0
2017-10-27 09:55:00,146.67,146.68,146.5,146.61,14575.0,140.6722,140.6818,140.5091,140.6146,14575.0
2017-10-27 10:00:00,146.68,147.19,146.67,147.14,45356.0,140.6818,141.1709,140.6722,141.123,45356.0
2017-10-27 10:05:00,147.1,147.29,147.01,147.27,38581.0,141.0846,141.2668,140.9983,141.2476,38581.0
2017-10-27 10:10:00,147.27,147.53,147.27,147.47,41724.0,141.2476,141.497,141.2476,141.4395,41724.0
2017-10-27 10:15:00,147.47,147.68,147.47,147.59,50614.0,141.4395,141.6409,141.4395,141.5546,50614.0
2017-10-27 10:20:00,147.59,147.81,147.55,147.67,50961.0,141.5546,141.7656,141.5162,141.6313,50961.0
2017-10-27 10:25:00,147.68,147.77,147.51,147.51,76093.0,141.6409,141.7272,141.4778,141.4778,76093.0
2017-10-27 10:30:00,147.53,147.53,147.1,147.15,35685.0,141.497,141.497,141.0846,141.1326,35685.0
2017-10-27 10:35:00,147.17,147.23,147.0,147.09,27403.0,141.1517,141.2093,140.9887,141.075,27403.0
2017-10-27 10:40:00,147.09,147.19,147.09,147.13,34809.0,141.075,141.1709,141.075,141.1134,34809.0
2017-10-27 10:45:00,147.13,147.14,146.93,146.93,31707.0,141.1134,141.123,140.9215,140.9215,31707.0
2017-10-27 10:50:00,146.94,147.01,146.85,147.0,36159.0,140.9311,140.9983,140.8448,140.9887,36159.0
2017-10-27 10:55:00,146.99,147.02,146.94,146.99,32848.0,140.9791,141.0079,140.9311,140.9791,32848.0
2017-10-27 11:00:00,146.98,147.09,146.95,147.07,35732.0,140.9695,141.075,140.9407,141.0558,35732.0
2017-10-27 11:05:00,147.07,147.37,147.07,147.31,48934.0,141.0558,141.3436,141.0558,141.286,48934.0
2017-10-27 11:10:00,147.3,147.5,147.2,147.29,32371.0,141.2764,141.4682,141.1805,141.2668,32371.0
2017-10-27 11:15:00,147.27,147.39,147.27,147.31,20245.0,141.2476,141.3627,141.2476,141.286,20245.0
2017-10-27 11:20:00,147.31,147.39,147.28,147.33,24145.0,141.286,141.3627,141.2572,141.3052,24145.0
2017-10-27 11:25:00,147.31,147.31,147.14,147.26,35001.0,141.286,141.286,141.123,141.2381,35001.0
2017-10-27 11:30:00,147.27,147.42,147.27,147.31,25920.0,141.2476,141.3915,141.2476,141.286,25920.0
2017-10-27 11:35:00,147.31,147.43,147.22,147.38,35017.0,141.286,141.4011,141.1997,141.3531,35017.0
2017-10-27 11:40:00,147.38,147.45,147.33,147.44,32251.0,141.3531,141.4203,141.3052,141.4107,32251.0
2017-10-27 11:45:00,147.44,147.55,147.39,147.55,29229.0,141.4107,141.5162,141.3627,141.5162,29229.0
2017-10-27 11:50:00,147.54,147.61,147.38,147.4,43462.0,141.5066,141.5737,141.3531,141.3723,43462.0
2017-10-27 11:55:00,147.39,147.39,147.25,147.37,32426.0,141.3627,141.3627,141.2285,141.3436,32426.0
2017-10-27 12:00:00,147.38,147.7,147.38,147.67,28430.0,141.3531,141.6601,141.3531,141.6313,28430.0
2017-10-27 12:05:00,147.68,147.73,147.62,147.71,40741.0,141.6409,141.6888,141.5833,141.6697,40741.0
2017-10-27 12:10:00,147.71,147.71,147.61,147.63,23588.0,141.6697,141.6697,141.5737,141.5929,23588.0
2017-10-27 12:15:00,147.63,147.7,147.6,147.6,27337.0,141.5929,141.6601,141.5642,141.5642,27337.0
2017-10-27 12:20:00,147.61,147.66,147.6,147.63,18258.0,141.5737,141.6217,141.5642,141.5929,18258.0
2017-10-27 12:25:00,147.63,147.71,147.63,147.68,28366.0,141.5929,141.6697,141.5929,141.6409,28366.0
2017-10-27 12:30:00,147.67,147.73,147.59,147.72,20950.0,141.6313,141.6888,141.5546,141.6792,20950.0
2017-10-27 12:35:00,147.72,147.87,147.61,147.83,38909.0,141.6792,141.8231,141.5737,141.7847,38909.0
2017-10-27 12:40:00,147.85,147.93,147.79,147.92,21438.0,141.8039,141.8807,141.7464,141.8711,21438.0
2017-10-27 12:45:00,147.91,147.92,147.66,147.73,16678.0,141.8615,141.8711,141.6217,141.6888,16678.0
2017-10-27 12:50:00,147.74,147.78,147.69,147.71,18048.0,141.6984,141.7368,141.6505,141.6697,18048.0
2017-10-27 12:55:00,147.71,147.71,147.62,147.62,18793.0,141.6697,141.6697,141.5833,141.5833,18793.0
2017-10-27 13:00:00,147.62,147.7,147.58,147.6,23737.0,141.5833,141.6601,141.545,141.5642,23737.0
2017-10-27 13:05:00,147.61,147.65,147.59,147.65,20531.0,141.5737,141.6121,141.5546,141.6121,20531.0
2017-10-27 13:10:00,147.65,147.65,147.55,147.59,23658.0,141.6121,141.6121,141.5162,141.5546,23658.0
2017-10-27 13:15:00,147.6,147.64,147.58,147.64,13706.0,141.5642,141.6025,141.545,141.6025,13706.0
2017-10-27 13:20:00,147.64,147.64,147.44,147.44,15112.0,141.6025,141.6025,141.4107,141.4107,15112.0
2017-10-27 13:25:00,147.46,147.55,147.46,147.52,15902.0,141.4299,141.5162,141.4299,141.4874,15902.0
2017-10-27 13:30:00,147.52,147.59,147.49,147.55,11458.0,141.4874,141.5546,141.4586,141.5162,11458.0
2017-10-27 13:35:00,147.58,147.62,147.55,147.57,21617.0,141.545,141.5833,141.5162,141.5354,21617.0
2017-10-27 13:40:00,147.57,147.65,147.54,147.65,14341.0,141.5354,141.6121,141.5066,141.6121,14341.0
2017-10-27 13:45:00,147.65,147.75,147.64,147.75,17200.0,141.6121,141.708,141.6025,141.708,17200.0
2017-10-27 13:50:00,147.75,147.75,147.63,147.69,26327.0,141.708,141.708,141.5929,141.6505,26327.0
2017-10-27 13:55:00,147.69,147.79,147.69,147.78,14995.0,141.6505,141.7464,141.6505,141.7368,14995.0
2017-10-27 14:00:00,147.79,147.84,147.73,147.83,27086.0,141.7464,141.7943,141.6888,141.7847,27086.0
2017-10-27 14:05:00,147.82,147.96,147.79,147.94,36948.0,141.7752,141.9094,141.7464,141.8902,36948.0
2017-10-27 14:10:00,147.95,148.08,147.94,148.08,18845.0,141.8998,142.0245,141.8902,142.0245,18845.0
2017-10-27 14:15:00,148.07,148.23,148.05,148.22,31387.0,142.0149,142.1684,141.9957,142.1588,31387.0
2017-10-27 14:20:00,148.21,148.21,148.0,148.04,24792.0,142.1492,142.1492,141.9478,141.9862,24792.0
2017-10-27 14:25:00,148.06,148.1,148.0,148.0,21649.0,142.0053,142.0437,141.9478,141.9478,21649.0
2017-10-27 14:30:00,148.02,148.08,147.98,148.03,23652.0,141.967,142.0245,141.9286,141.9766,23652.0
2017-10-27 14:35:00,148.03,148.04,147.98,147.98,19696.0,141.9766,141.9862,141.9286,141.9286,19696.0
2017-10-27 14:40:00,147.98,148.11,147.95,148.06,35360.0,141.9286,142.0533,141.8998,142.0053,35360.0
2017-10-27 14:45:00,148.06,148.12,148.0,148.02,27677.0,142.0053,142.0629,141.9478,141.967,27677.0
2017-10-27 14:50:00,148.01,148.18,148.0,148.16,17997.0,141.9574,142.1204,141.9478,142.1013,17997.0
2017-10-27 14:55:00,148.15,148.15,148.03,148.05,14032.0,142.0917,142.0917,141.9766,141.9957,14032.0
2017-10-27 15:00:00,148.04,148.08,147.98,148.02,45188.0,141.9862,142.0245,141.9286,141.967,45188.0
2017-10-27 15:05:00,148.02,148.06,148.0,148.03,14054.0,141.967,142.0053,141.9478,141.9766,14054.0
2017-10-27 15:10:00,148.03,148.06,148.02,148.02,37822.0,141.9766,142.0053,141.967,141.967,37822.0
2017-10-27 15:15:00,148.03,148.12,148.03,148.06,45181.0,141.9766,142.0629,141.9766,142.0053,45181.0
2017-10-27 15:20:00,148.05,148.06,147.97,148.04,40505.0,141.9957,142.0053,141.919,141.9862,40505.0
2017-10-27 15:25:00,148.04,148.07,148.03,148.06,37385.0,141.9862,142.0149,141.9766,142.0053,37385.0
2017-10-27 15:30:00,148.06,148.06,147.86,148.01,76984.0,142.0053,142.0053,141.8135,141.9574,76984.0
2017-10-27 15:35:00,148.01,148.18,148.0,148.08,58337.0,141.9574,142.1204,141.9478,142.0245,58337.0
2017-10-27 15:40:00,148.08,148.25,148.08,148.24,69779.0,142.0245,142.1876,142.0245,142.178,69779.0
2017-10-27 15:45:00,148.25,148.32,148.23,148.31,48600.0,142.1876,142.2547,142.1684,142.2451,48600.0
2017-10-27 15:50:00,148.32,148.44,148.28,148.43,86922.0,142.2547,142.3698,142.2163,142.3602,86922.0
2017-10-27 15:55:00,148.42,148.52,148.28,148.49,181538.0,142.3506,142.4465,142.2163,142.4178,181538.0
2017-10-30 09:30:00,151.3,151.48,149.61,149.75,239501.0,145.1128,145.2855,143.492,143.6262,239501.0
2017-10-30 09:35:00,149.71,149.8,149.17,149.6,142572.0,143.5879,143.6742,143.0699,143.4824,142572.0
2017-10-30 09:40:00,149.61,149.86,149.28,149.71,133074.0,143.492,143.7317,143.1755,143.5879,133074.0
2017-10-30 09:45:00,149.75,149.92,149.08,149.1,132092.0,143.6262,143.7893,142.9836,143.0028,132092.0
2017-10-30 09:50:00,149.08,149.34,148.84,149.26,107726.0,142.9836,143.233,142.7534,143.1563,107726.0
2017-10-30 09:55:00,149.25,149.28,149.1,149.22,77403.0,143.1467,143.1755,143.0028,143.1179,77403.0
2017-10-30 10:00:00,149.23,149.32,148.81,148.87,73336.0,143.1275,143.2138,142.7247,142.7822,73336.0
2017-10-30 10:05:00,148.89,149.02,148.58,148.91,77112.0,142.8014,142.9261,142.5041,142.8206,77112.0
2017-10-30 10:10:00,148.93,149.15,148.91,148.99,63573.0,142.8398,143.0508,142.8206,142.8973,63573.0
2017-10-30 10:15:00,149.0,149.18,148.88,149.0,59138.0,142.9069,143.0795,142.7918,142.9069,59138.0
2017-10-30 10:20:00,148.99,149.04,148.87,148.89,45130.0,142.8973,142.9453,142.7822,142.8014,45130.0
2017-10-30 10:25:00,148.87,149.21,148.85,149.21,43477.0,142.7822,143.1083,142.763,143.1083,43477.0
2017-10-30 10:30:00,149.22,149.23,149.02,149.12,84110.0,143.1179,143.1275,142.9261,143.022,84110.0
2017-10-30 10:35:00,149.14,149.25,149.12,149.23,57388.0,143.0412,143.1467,143.022,143.1275,57388.0
2017-10-30 10:40:00,149.21,149.46,149.15,149.44,62366.0,143.1083,143.3481,143.0508,143.3289,62366.0
2017-10-30 10:45:00,149.44,149.49,149.3,149.34,58382.0,143.3289,143.3769,143.1946,143.233,58382.0
2017-10-30 10:50:00,149.3,149.35,149.18,149.26,30543.0,143.1946,143.2426,143.0795,143.1563,30543.0
2017-10-30 10:55:00,149.25,149.43,149.21,149.27,43148.0,143.1467,143.3193,143.1083,143.1659,43148.0
2017-10-30 11:00:00,149.24,149.38,149.21,149.28,88629.0,143.1371,143.2714,143.1083,143.1755,88629.0
2017-10-30 11:05:00,149.28,149.49,149.27,149.4,104321.0,143.1755,143.3769,143.1659,143.2905,104321.0
2017-10-30 11:10:00,149.38,149.39,149.14,149.24,69431.0,143.2714,143.281,143.0412,143.1371,69431.0
2017-10-30 11:15:00,149.24,149.26,149.11,149.11,46708.0,143.1371,143.1563,143.0124,143.0124,46708.0
2017-10-30 11:20:00,149.13,149.25,149.12,149.17,29232.0,143.0316,143.1467,143.022,143.0699,29232.0
2017-10-30 11:25:00,149.19,149.19,149.04,149.11,53049.0,143.0891,143.0891,142.9453,143.0124,53049.0
2017-10-30 11:30:00,149.13,149.14,148.87,148.95,61518.0,143.0316,143.0412,142.7822,142.8589,61518.0
2017-10-30 11:35:00,148.95,148.97,148.77,148.83,36590.0,142.8589,142.8781,142.6863,142.7439,36590.0
2017-10-30 11:40:00,148.82,148.97,148.77,148.94,26472.0,142.7343,142.8781,142.6863,142.8494,26472.0
2017-10-30 11:45:00,148.95,149.03,148.88,148.98,37536.0,142.8589,142.9357,142.7918,142.8877,37536.0
2017-10-30 11:50:00,149.0,149.34,148.95,149.21,67022.0,142.9069,143.233,142.8589,143.1083,67022.0
2017-10-30 11:55:00,149.22,149.35,149.17,149.28,66761.0,143.1179,143.2426,143.0699,143.1755,66761.0
2017-10-30 12:00:00,149.27,149.35,149.1,149.2,55697.0,143.1659,143.2426,143.0028,143.0987,55697.0
2017-10-30 12:05:00,149.19,149.25,148.91,148.99,71914.0,143.0891,143.1467,142.8206,142.8973,71914.0
2017-10-30 12:10:00,149.01,149.13,148.97,149.12,56809.0,142.9165,143.0316,142.8781,143.022,56809.0
2017-10-30 12:15:00,149.12,149.14,148.84,148.84,47555.0,143.022,143.0412,142.7534,142.7534,47555.0
2017-10-30 12:20:00,148.84,149.16,148.83,149.12,30603.0,142.7534,143.0604,142.7439,143.022,30603.0
2017-10-30 12:25:00,149.12,149.13,148.91,148.91,27963.0,143.022,143.0316,142.8206,142.8206,27963.0
2017-10-30 12:30:00,148.94,149.15,148.92,149.08,50543.0,142.8494,143.0508,142.8302,142.9836,50543.0
2017-10-30 12:35:00,149.08,149.12,149.02,149.05,34678.0,142.9836,143.022,142.9261,142.9549,34678.0
2017-10-30 12:40:00,149.04,149.13,149.02,149.11,46835.0,142.9453,143.0316,142.9261,143.0124,46835.0
2017-10-30 12:45:00,149.11,149.12,148.68,148.74,110619.0,143.0124,143.022,142.6,142.6575,110619.0
2017-10-30 12:50:00,148.74,149.09,148.74,149.02,29440.0,142.6575,142.9932,142.6575,142.9261,29440.0
2017-10-30 12:55:00,149.02,149.09,148.95,148.96,29183.0,142.9261,142.9932,142.8589,142.8685,29183.0
2017-10-30 13:00:00,148.99,149.18,148.97,149.18,28235.0,142.8973,143.0795,142.8781,143.0795,28235.0
2017-10-30 13:05:00,149.16,149.35,149.15,149.29,50024.0,143.0604,143.2426,143.0508,143.185,50024.0
2017-10-30 13:10:00,149.31,149.43,149.19,149.19,46709.0,143.2042,143.3193,143.0891,143.0891,46709.0
2017-10-30 13:15:00,149.16,149.61,149.12,149.61,44989.0,143.0604,143.492,143.022,143.492,44989.0
2017-10-30 13:20:00,149.58,149.61,149.35,149.4,53253.0,143.4632,143.492,143.2426,143.2905,53253.0
2017-10-30 13:25:00,149.39,149.48,149.24,149.25,37179.0,143.281,143.3673,143.1371,143.1467,37179.0
2017-10-30 13:30:00,149.26,149.31,149.05,149.11,29897.0,143.1563,143.2042,142.9549,143.0124,29897.0
2017-10-30 13:35:00,149.1,149.15,149.03,149.08,24598.0,143.0028,143.0508,142.9357,142.9836,24598.0
2017-10-30 13:40:00,149.05,149.1,149.02,149.08,23515.0,142.9549,143.0028,142.9261,142.9836,23515.0
2017-10-30 13:45:00,149.09,149.12,148.93,148.99,108081.0,142.9932,143.022,142.8398,142.8973,108081.0
2017-10-30 13:50:00,148.99,149.02,148.89,148.94,61022.0,142.8973,142.9261,142.8014,142.8494,61022.0
2017-10-30 13:55:00,148.92,149.01,148.89,148.92,37182.0,142.8302,142.9165,142.8014,142.8302,37182.0
2017-10-30 14:00:00,148.92,148.92,148.81,148.92,42345.0,142.8302,142.8302,142.7247,142.8302,42345.0
2017-10-30 14:05:00,148.9,148.99,148.83,148.99,28267.0,142.811,142.8973,142.7439,142.8973,28267.0
2017-10-30 14:10:00,148.98,149.06,148.97,149.0,48650.0,142.8877,142.9644,142.8781,142.9069,48650.0
2017-10-30 14:15:00,149.0,149.02,148.84,148.89,41741.0,142.9069,142.9261,142.7534,142.8014,41741.0
2017-10-30 14:20:00,148.89,148.96,148.84,148.96,52316.0,142.8014,142.8685,142.7534,142.8685,52316.0
2017-10-30 14:25:00,148.96,148.96,148.86,148.9,31690.0,142.8685,142.8685,142.7726,142.811,31690.0
2017-10-30 14:30:00,148.89,148.92,148.75,148.87,57126.0,142.8014,142.8302,142.6671,142.7822,57126.0
2017-10-30 14:35:00,148.87,148.88,148.8,148.85,22486.0,142.7822,142.7918,142.7151,142.763,22486.0
2017-10-30 14:40:00,148.84,148.85,148.72,148.74,48979.0,142.7534,142.763,142.6384,142.6575,48979.0
2017-10-30 14:45:00,148.75,148.88,148.73,148.86,60492.0,142.6671,142.7918,142.6479,142.7726,60492.0
2017-10-30 14:50:00,148.87,148.92,148.83,148.84,51795.0,142.7822,142.8302,142.7439,142.7534,51795.0
2017-10-30 14:55:00,148.84,148.9,148.8,148.86,30516.0,142.7534,142.811,142.7151,142.7726,30516.0
2017-10-30 15:00:00,148.86,148.87,148.74,148.83,43186.0,142.7726,142.7822,142.6575,142.7439,43186.0
2017-10-30 15:05:00,148.83,148.99,148.79,148.97,58769.0,142.7439,142.8973,142.7055,142.8781,58769.0
2017-10-30 15:10:00,148.97,149.25,148.94,149.1,88964.0,142.8781,143.1467,142.8494,143.0028,88964.0
2017-10-30 15:15:00,149.11,149.13,148.98,148.99,60889.0,143.0124,143.0316,142.8877,142.8973,60889.0
2017-10-30 15:20:00,149.0,149.06,148.9,148.9,81087.0,142.9069,142.9644,142.811,142.811,81087.0
2017-10-30 15:25:00,148.92,149.2,148.92,149.13,123897.0,142.8302,143.0987,142.8302,143.0316,123897.0
2017-10-30 15:30:00,149.14,149.14,148.96,148.97,86164.0,143.0412,143.0412,142.8685,142.8781,86164.0
2017-10-30 15:35:00,148.97,149.14,148.95,149.14,127036.0,142.8781,143.0412,142.8589,143.0412,127036.0
2017-10-30 15:40:00,149.14,149.22,149.06,149.18,140842.0,143.0412,143.1179,142.9644,143.0795,140842.0
2017-10-30 15:45:00,149.17,149.25,149.02,149.03,158247.0,143.0699,143.1467,142.9261,142.9357,158247.0
2017-10-30 15:50:00,149.04,149.18,149.01,149.06,256350.0,142.9453,143.0795,142.9165,142.9644,256350.0
2017-10-30 15:55:00,149.07,149.13,148.86,148.92,376895.0,142.974,143.0316,142.7726,142.8302,376895.0
2017-10-31 09:30:00,150.63,151.75,149.5,150.23,414934.0,144.4702,145.5444,143.3865,144.0866,414934.0
2017-10-31 09:35:00,150.24,152.0,150.01,150.65,339006.0,144.0962,145.7842,143.8756,144.4894,339006.0
2017-10-31 09:40:00,150.67,150.97,149.8,150.17,197014.0,144.5086,144.7963,143.6742,144.0291,197014.0
2017-10-31 09:45:00,150.1,150.34,148.38,148.7,271421.0,143.9619,144.1921,142.3123,142.6192,271421.0
2017-10-31 09:50:00,148.66,149.34,147.7,147.74,168593.0,142.5808,143.233,141.6601,141.6984,168593.0
2017-10-31 09:55:00,147.65,149.38,147.64,149.08,268448.0,141.6121,143.2714,141.6025,142.9836,268448.0
2017-10-31 10:00:00,149.11,149.23,147.07,147.11,158122.0,143.0124,143.1275,141.0558,141.0942,158122.0
2017-10-31 10:05:00,147.11,148.02,146.15,147.79,296741.0,141.0942,141.967,140.1734,141.7464,296741.0
2017-10-31 10:10:00,147.76,148.36,147.71,147.97,125821.0,141.7176,142.2931,141.6697,141.919,125821.0
2017-10-31 10:15:00,147.93,148.07,147.43,147.58,87424.0,141.8807,142.0149,141.4011,141.545,87424.0
2017-10-31 10:20:00,147.55,148.33,147.42,148.1,86688.0,141.5162,142.2643,141.3915,142.0437,86688.0
2017-10-31 10:25:00,148.1,148.25,147.92,148.12,54501.0,142.0437,142.1876,141.8711,142.0629,54501.0
2017-10-31 10:30:00,148.12,148.2,147.55,147.62,71895.0,142.0629,142.1396,141.5162,141.5833,71895.0
2017-10-31 10:35:00,147.56,147.98,147.37,147.45,83817.0,141.5258,141.9286,141.3436,141.4203,83817.0
2017-10-31 10:40:00,147.39,147.63,147.2,147.58,55834.0,141.3627,141.5929,141.1805,141.545,55834.0
2017-10-31 10:45:00,147.58,147.86,147.21,147.3,60173.0,141.545,141.8135,141.1901,141.2764,60173.0
2017-10-31 10:50:00,147.33,147.76,147.02,147.27,87223.0,141.3052,141.7176,141.0079,141.2476,87223.0
2017-10-31 10:55:00,147.2,147.2,146.53,146.6,107628.0,141.1805,141.1805,140.5379,140.605,107628.0
2017-10-31 11:00:00,146.56,146.87,146.54,146.67,74847.0,140.5667,140.864,140.5475,140.6722,74847.0
2017-10-31 11:05:00,146.68,146.98,146.54,146.65,62016.0,140.6818,140.9695,140.5475,140.653,62016.0
2017-10-31 11:10:00,146.65,146.77,146.33,146.47,122146.0,140.653,140.7681,140.3461,140.4804,122146.0
2017-10-31 11:15:00,146.47,146.53,146.22,146.28,67336.0,140.4804,140.5379,140.2406,140.2981,67336.0
2017-10-31 11:20:00,146.25,146.58,146.18,146.57,65907.0,140.2694,140.5859,140.2022,140.5763,65907.0
2017-10-31 11:25:00,146.54,146.97,146.52,146.85,79628.0,140.5475,140.9599,140.5283,140.8448,79628.0
2017-10-31 11:30:00,146.85,146.86,146.47,146.72,65204.0,140.8448,140.8544,140.4804,140.7201,65204.0
2017-10-31 11:35:00,146.76,146.91,146.49,146.53,54167.0,140.7585,140.9024,140.4995,140.5379,54167.0
2017-10-31 11:40:00,146.5,146.75,146.43,146.56,55003.0,140.5091,140.7489,140.442,140.5667,55003.0
2017-10-31 11:45:00,146.56,146.76,146.47,146.51,48223.0,140.5667,140.7585,140.4804,140.5187,48223.0
2017-10-31 11:50:00,146.52,146.72,146.51,146.61,103742.0,140.5283,140.7201,140.5187,140.6146,103742.0
2017-10-31 11:55:00,146.61,146.66,146.53,146.65,36234.0,140.6146,140.6626,140.5379,140.653,36234.0
2017-10-31 12:00:00,146.67,146.84,146.61,146.83,39125.0,140.6722,140.8352,140.6146,140.8256,39125.0
2017-10-31 12:05:00,146.83,147.12,146.82,147.0,61894.0,140.8256,141.1038,140.816,140.9887,61894.0
2017-10-31 12:10:00,147.0,147.31,146.92,147.31,36822.0,140.9887,141.286,140.912,141.286,36822.0
2017-10-31 12:15:00,147.3,147.54,147.21,147.41,52578.0,141.2764,141.5066,141.1901,141.3819,52578.0
2017-10-31 12:20:00,147.45,147.45,147.25,147.4,15654.0,141.4203,141.4203,141.2285,141.3723,15654.0
2017-10-31 12:25:00,147.37,147.42,147.12,147.16,31014.0,141.3436,141.3915,141.1038,141.1421,31014.0
2017-10-31 12:30:00,147.19,147.42,147.18,147.31,37182.0,141.1709,141.3915,141.1613,141.286,37182.0
2017-10-31 12:35:00,147.36,147.36,147.18,147.19,20485.0,141.334,141.334,141.1613,141.1709,20485.0
2017-10-31 12:40:00,147.19,147.3,147.08,147.14,32021.0,141.1709,141.2764,141.0654,141.123,32021.0
2017-10-31 12:45:00,147.17,147.22,147.12,147.15,21531.0,141.1517,141.1997,141.1038,141.1326,21531.0
2017-10-31 12:50:00,147.15,147.38,147.1,147.35,18859.0,141.1326,141.3531,141.0846,141.3244,18859.0
2017-10-31 12:55:00,147.3,148.07,147.3,147.95,76729.0,141.2764,142.0149,141.2764,141.8998,76729.0
2017-10-31 13:00:00,147.95,148.75,147.92,148.7,82732.0,141.8998,142.6671,141.8711,142.6192,82732.0
2017-10-31 13:05:00,148.7,148.94,148.47,148.77,86495.0,142.6192,142.8494,142.3986,142.6863,86495.0
2017-10-31 13:10:00,148.78,149.01,148.63,148.94,61679.0,142.6959,142.9165,142.552,142.8494,61679.0
2017-10-31 13:15:00,148.94,149.4,148.82,149.18,94723.0,142.8494,143.2905,142.7343,143.0795,94723.0
2017-10-31 13:20:00,149.24,149.29,148.75,148.84,53541.0,143.1371,143.185,142.6671,142.7534,53541.0
2017-10-31 13:25:00,148.81,148.94,148.6,148.79,33532.0,142.7247,142.8494,142.5233,142.7055,33532.0
2017-10-31 13:30:00,148.75,148.95,148.74,148.84,27067.0,142.6671,142.8589,142.6575,142.7534,27067.0
2017-10-31 13:35:00,148.82,148.9,148.47,148.52,30807.0,142.7343,142.811,142.3986,142.4465,30807.0
2017-10-31 13:40:00,148.5,148.54,148.07,148.48,38105.0,142.4273,142.4657,142.0149,142.4082,38105.0
2017-10-31 13:45:00,148.46,148.74,148.39,148.74,29052.0,142.389,142.6575,142.3218,142.6575,29052.0
2017-10-31 13:50:00,148.74,148.84,148.44,148.46,24836.0,142.6575,142.7534,142.3698,142.389,24836.0
2017-10-31 13:55:00,148.49,148.5,148.33,148.34,27195.0,142.4178,142.4273,142.2643,142.2739,27195.0
2017-10-31 14:00:00,148.38,148.68,148.38,148.67,56285.0,142.3123,142.6,142.3123,142.5904,56285.0
2017-10-31 14:05:00,148.68,148.68,148.46,148.58,32950.0,142.6,142.6,142.389,142.5041,32950.0
2017-10-31 14:10:00,148.58,148.64,148.48,148.57,26129.0,142.5041,142.5616,142.4082,142.4945,26129.0
2017-10-31 14:15:00,148.54,148.56,148.41,148.55,25194.0,142.4657,142.4849,142.341,142.4753,25194.0
2017-10-31 14:20:00,148.55,148.66,148.5,148.63,27166.0,142.4753,142.5808,142.4273,142.552,27166.0
2017-10-31 14:25:00,148.63,148.82,148.59,148.71,30896.0,142.552,142.7343,142.5137,142.6288,30896.0
2017-10-31 14:30:00,148.69,148.78,148.61,148.76,33510.0,142.6096,142.6959,142.5328,142.6767,33510.0
2017-10-31 14:35:00,148.76,148.92,148.76,148.84,44562.0,142.6767,142.8302,142.6767,142.7534,44562.0
2017-10-31 14:40:00,148.82,148.82,148.11,148.12,56816.0,142.7343,142.7343,142.0533,142.0629,56816.0
2017-10-31 14:45:00,148.11,148.36,148.07,148.07,56462.0,142.0533,142.2931,142.0149,142.0149,56462.0
2017-10-31 14:50:00,148.06,148.22,148.01,148.14,44767.0,142.0053,142.1588,141.9574,142.0821,44767.0
2017-10-31 14:55:00,148.18,148.36,148.14,148.2,28812.0,142.1204,142.2931,142.0821,142.1396,28812.0
2017-10-31 15:00:00,148.22,148.45,148.22,148.28,33755.0,142.1588,142.3794,142.1588,142.2163,33755.0
2017-10-31 15:05:00,148.29,148.4,148.23,148.32,22026.0,142.2259,142.3314,142.1684,142.2547,22026.0
2017-10-31 15:10:00,148.32,148.56,148.25,148.56,42432.0,142.2547,142.4849,142.1876,142.4849,42432.0
2017-10-31 15:15:00,148.59,148.61,148.4,148.51,48499.0,142.5137,142.5328,142.3314,142.4369,48499.0
2017-10-31 15:20:00,148.5,148.67,148.38,148.4,41479.0,142.4273,142.5904,142.3123,142.3314,41479.0
2017-10-31 15:25:00,148.39,148.43,148.32,148.37,41940.0,142.3218,142.3602,142.2547,142.3027,41940.0
2017-10-31 15:30:00,148.38,148.5,148.36,148.46,34800.0,142.3123,142.4273,142.2931,142.389,34800.0
2017-10-31 15:35:00,148.45,148.56,148.43,148.52,36452.0,142.3794,142.4849,142.3602,142.4465,36452.0
2017-10-31 15:40:00,148.52,148.6,148.46,148.57,55590.0,142.4465,142.5233,142.389,142.4945,55590.0
2017-10-31 15:45:00,148.56,148.72,148.39,148.7,72022.0,142.4849,142.6384,142.3218,142.6192,72022.0
2017-10-31 15:50:00,148.7,148.7,148.52,148.58,80570.0,142.6192,142.6192,142.4465,142.5041,80570.0
2017-10-31 15:55:00,148.59,148.91,148.57,148.73,248185.0,142.5137,142.8206,142.4945,142.6479,248185.0
2017-11-01 09:30:00,149.95,150.49,149.71,150.25,242256.0,143.8181,144.336,143.5879,144.1058,242256.0
2017-11-01 09:35:00,150.25,150.25,149.5,150.11,112973.0,144.1058,144.1058,143.3865,143.9715,112973.0
2017-11-01 09:40:00,150.14,150.16,149.8,150.12,98658.0,144.0003,144.0195,143.6742,143.9811,98658.0
2017-11-01 09:45:00,150.12,150.5,149.98,150.35,154242.0,143.9811,144.3456,143.8468,144.2017,154242.0
2017-11-01 09:50:00,150.39,150.97,150.32,150.92,130647.0,144.2401,144.7963,144.1729,144.7484,130647.0
2017-11-01 09:55:00,150.9,151.49,150.66,150.86,199495.0,144.7292,145.2951,144.499,144.6908,199495.0
2017-11-01 10:00:00,150.82,151.0,150.3,150.4,88943.0,144.6525,144.8251,144.1537,144.2496,88943.0
2017-11-01 10:05:00,150.4,151.0,150.4,150.85,70887.0,144.2496,144.8251,144.2496,144.6812,70887.0
2017-11-01 10:10:00,150.84,151.1,150.63,151.1,84899.0,144.6717,144.921,144.4702,144.921,84899.0
2017-11-01 10:15:00,151.12,151.3,150.58,150.96,68012.0,144.9402,145.1128,144.4223,144.7867,68012.0
2017-11-01 10:20:00,151.0,151.2,150.72,151.0,46186.0,144.8251,145.0169,144.5566,144.8251,46186.0
2017-11-01 10:25:00,151.03,151.06,150.59,150.61,51763.0,144.8539,144.8827,144.4319,144.4511,51763.0
2017-11-01 10:30:00,150.58,150.76,150.19,150.54,43872.0,144.4223,144.5949,144.0482,144.3839,43872.0
2017-11-01 10:35:00,150.51,150.66,150.14,150.26,57434.0,144.3552,144.499,144.0003,144.1154,57434.0
2017-11-01 10:40:00,150.28,150.36,150.09,150.14,47429.0,144.1346,144.2113,143.9523,144.0003,47429.0
2017-11-01 10:45:00,150.14,150.3,149.99,150.08,45211.0,144.0003,144.1537,143.8564,143.9427,45211.0
2017-11-01 10:50:00,150.06,150.18,150.04,150.12,42744.0,143.9236,144.0386,143.9044,143.9811,42744.0
2017-11-01 10:55:00,150.1,150.23,149.83,149.85,54189.0,143.9619,144.0866,143.703,143.7221,54189.0
2017-11-01 11:00:00,149.84,150.05,149.84,149.97,34297.0,143.7126,143.914,143.7126,143.8372,34297.0
2017-11-01 11:05:00,149.92,150.14,149.91,149.97,29445.0,143.7893,144.0003,143.7797,143.8372,29445.0
2017-11-01 11:10:00,149.97,150.09,149.88,150.0,25387.0,143.8372,143.9523,143.7509,143.866,25387.0
2017-11-01 11:15:00,149.97,150.19,149.91,150.13,43904.0,143.8372,144.0482,143.7797,143.9907,43904.0
2017-11-01 11:20:00,150.09,150.09,149.85,149.92,30429.0,143.9523,143.9523,143.7221,143.7893,30429.0
2017-11-01 11:25:00,149.88,149.89,149.73,149.77,32761.0,143.7509,143.7605,143.607,143.6454,32761.0
2017-11-01 11:30:00,149.74,149.8,149.65,149.7,42844.0,143.6166,143.6742,143.5303,143.5783,42844.0
2017-11-01 11:35:00,149.69,149.72,149.53,149.59,31577.0,143.5687,143.5975,143.4152,143.4728,31577.0
2017-11-01 11:40:00,149.58,149.6,149.23,149.33,51473.0,143.4632,143.4824,143.1275,143.2234,51473.0
2017-11-01 11:45:00,149.33,149.4,149.23,149.39,30610.0,143.2234,143.2905,143.1275,143.281,30610.0
2017-11-01 11:50:00,149.37,149.61,149.34,149.43,42118.0,143.2618,143.492,143.233,143.3193,42118.0
2017-11-01 11:55:00,149.42,149.43,149.1,149.12,49466.0,143.3097,143.3193,143.0028,143.022,49466.0
2017-11-01 12:00:00,149.12,149.52,149.08,149.36,33951.0,143.022,143.4056,142.9836,143.2522,33951.0
2017-11-01 12:05:00,149.42,149.72,149.41,149.46,24513.0,143.3097,143.5975,143.3001,143.3481,24513.0
2017-11-01 12:10:00,149.47,149.75,149.45,149.51,25186.0,143.3577,143.6262,143.3385,143.396,25186.0
2017-11-01 12:15:00,149.51,149.68,149.5,149.67,15480.0,143.396,143.5591,143.3865,143.5495,15480.0
2017-11-01 12:20:00,149.65,149.7,149.55,149.68,20837.0,143.5303,143.5783,143.4344,143.5591,20837.0
2017-11-01 12:25:00,149.7,149.78,149.64,149.65,19994.0,143.5783,143.655,143.5207,143.5303,19994.0
2017-11-01 12:30:00,149.66,149.67,149.47,149.48,18969.0,143.5399,143.5495,143.3577,143.3673,18969.0
2017-11-01 12:35:00,149.44,149.55,149.39,149.46,10600.0,143.3289,143.4344,143.281,143.3481,10600.0
2017-11-01 12:40:00,149.47,149.55,149.3,149.5,25418.0,143.3577,143.4344,143.1946,143.3865,25418.0
2017-11-01 12:45:00,149.5,149.54,149.31,149.5,18021.0,143.3865,143.4248,143.2042,143.3865,18021.0
2017-11-01 12:50:00,149.45,149.5,149.29,149.29,25307.0,143.3385,143.3865,143.185,143.185,25307.0
2017-11-01 12:55:00,149.29,149.43,149.27,149.39,18542.0,143.185,143.3193,143.1659,143.281,18542.0
2017-11-01 13:00:00,149.39,149.39,149.2,149.22,12935.0,143.281,143.281,143.0987,143.1179,12935.0
2017-11-01 13:05:00,149.27,149.27,149.06,149.13,17671.0,143.1659,143.1659,142.9644,143.0316,17671.0
2017-11-01 13:10:00,149.14,149.27,149.08,149.16,28437.0,143.0412,143.1659,142.9836,143.0604,28437.0
2017-11-01 13:15:00,149.15,149.24,149.05,149.1,18974.0,143.0508,143.1371,142.9549,143.0028,18974.0
2017-11-01 13:20:00,149.05,149.3,148.96,149.28,25612.0,142.9549,143.1946,142.8685,143.1755,25612.0
2017-11-01 13:25:00,149.28,149.29,149.11,149.18,19660.0,143.1755,143.185,143.0124,143.0795,19660.0
2017-11-01 13:30:00,149.19,149.39,149.12,149.37,21023.0,143.0891,143.281,143.022,143.2618,21023.0
2017-11-01 13:35:00,149.37,149.41,149.2,149.41,18155.0,143.2618,143.3001,143.0987,143.3001,18155.0
2017-11-01 13:40:00,149.37,149.54,149.24,149.46,22714.0,143.2618,143.4248,143.1371,143.3481,22714.0
2017-11-01 13:45:00,149.48,149.61,149.45,149.52,26997.0,143.3673,143.492,143.3385,143.4056,26997.0
2017-11-01 13:50:00,149.48,149.54,149.33,149.36,17411.0,143.3673,143.4248,143.2234,143.2522,17411.0
2017-11-01 13:55:00,149.37,149.56,149.32,149.45,29565.0,143.2618,143.444,143.2138,143.3385,29565.0
2017-11-01 14:00:00,149.44,149.7,149.43,149.64,39463.0,143.3289,143.5783,143.3193,143.5207,39463.0
2017-11-01 14:05:00,149.68,149.68,149.39,149.45,35862.0,143.5591,143.5591,143.281,143.3385,35862.0
2017-11-01 14:10:00,149.49,149.54,149.22,149.38,56660.0,143.3769,143.4248,143.1179,143.2714,56660.0
2017-11-01 14:15:00,149.39,149.53,149.13,149.22,40922.0,143.281,143.4152,143.0316,143.1179,40922.0
2017-11-01 14:20:00,149.23,149.3,149.12,149.2,36974.0,143.1275,143.1946,143.022,143.0987,36974.0
2017-11-01 14:25:00,149.2,149.22,149.01,149.13,20037.0,143.0987,143.1179,142.9165,143.0316,20037.0
2017-11-01 14:30:00,149.15,149.19,149.02,149.05,35751.0,143.0508,143.0891,142.9261,142.9549,35751.0
2017-11-01 14:35:00,149.05,149.22,149.05,149.05,42790.0,142.9549,143.1179,142.9549,142.9549,42790.0
2017-11-01 14:40:00,149.06,149.14,149.05,149.1,33460.0,142.9644,143.0412,142.9549,143.0028,33460.0
2017-11-01 14:45:00,149.11,149.14,148.98,149.0,32424.0,143.0124,143.0412,142.8877,142.9069,32424.0
2017-11-01 14:50:00,149.02,149.05,148.98,149.05,19508.0,142.9261,142.9549,142.8877,142.9549,19508.0
2017-11-01 14:55:00,149.05,149.05,148.92,149.02,28491.0,142.9549,142.9549,142.8302,142.9261,28491.0
2017-11-01 15:00:00,149.02,149.11,148.92,149.01,51673.0,142.9261,143.0124,142.8302,142.9165,51673.0
2017-11-01 15:05:00,149.0,149.2,148.97,149.13,60496.0,142.9069,143.0987,142.8781,143.0316,60496.0
2017-11-01 15:10:00,149.14,149.17,149.06,149.07,32654.0,143.0412,143.0699,142.9644,142.974,32654.0
2017-11-01 15:15:00,149.06,149.12,149.03,149.03,20844.0,142.9644,143.022,142.9357,142.9357,20844.0
2017-11-01 15:20:00,149.03,149.05,148.96,149.03,31201.0,142.9357,142.9549,142.8685,142.9357,31201.0
2017-11-01 15:25:00,149.03,149.15,148.99,149.13,26113.0,142.9357,143.0508,142.8973,143.0316,26113.0
2017-11-01 15:30:00,149.13,149.18,149.05,149.12,43730.0,143.0316,143.0795,142.9549,143.022,43730.0
2017-11-01 15:35:00,149.13,149.16,148.99,149.0,40298.0,143.0316,143.0604,142.8973,142.9069,40298.0
2017-11-01 15:40:00,149.0,149.05,148.93,148.96,52449.0,142.9069,142.9549,142.8398,142.8685,52449.0
2017-11-01 15:45:00,148.96,149.01,148.8,148.82,63953.0,142.8685,142.9165,142.7151,142.7343,63953.0
2017-11-01 15:50:00,148.82,149.01,148.81,148.89,74326.0,142.7343,142.9165,142.7247,142.8014,74326.0
2017-11-01 15:55:00,148.9,149.0,148.78,148.86,154668.0,142.811,142.9069,142.6959,142.7726,154668.0
2017-11-02 09:30:00,148.33,148.87,147.57,147.86,118636.0,142.2643,142.7822,141.5354,141.8135,118636.0
2017-11-02 09:35:00,147.9,148.71,147.9,148.45,27882.0,141.8519,142.6288,141.8519,142.3794,27882.0
2017-11-02 09:40:00,148.39,148.98,148.39,148.89,27565.0,142.3218,142.8877,142.3218,142.8014,27565.0
2017-11-02 09:45:00,148.89,149.21,148.83,149.05,58583.0,142.8014,143.1083,142.7439,142.9549,58583.0
2017-11-02 09:50:00,149.05,149.05,148.6,148.66,52608.0,142.9549,142.9549,142.5233,142.5808,52608.0
2017-11-02 09:55:00,148.67,149.18,148.52,149.02,41348.0,142.5904,143.0795,142.4465,142.9261,41348.0
2017-11-02 10:00:00,149.06,149.13,148.42,148.54,41340.0,142.9644,143.0316,142.3506,142.4657,41340.0
2017-11-02 10:05:00,148.54,148.68,148.12,148.18,36051.0,142.4657,142.6,142.0629,142.1204,36051.0
2017-11-02 10:10:00,148.18,148.49,147.98,148.1,43719.0,142.1204,142.4178,141.9286,142.0437,43719.0
2017-11-02 10:15:00,148.12,148.42,148.12,148.24,36209.0,142.0629,142.3506,142.0629,142.178,36209.0
2017-11-02 10:20:00,148.2,148.63,148.11,148.5,29349.0,142.1396,142.552,142.0533,142.4273,29349.0
2017-11-02 10:25:00,148.5,148.74,148.5,148.66,30574.0,142.4273,142.6575,142.4273,142.5808,30574.0
2017-11-02 10:30:00,148.66,148.85,148.57,148.75,23348.0,142.5808,142.763,142.4945,142.6671,23348.0
2017-11-02 10:35:00,148.75,148.78,148.67,148.71,19853.0,142.6671,142.6959,142.5904,142.6288,19853.0
2017-11-02 10:40:00,148.71,148.8,148.27,148.27,45968.0,142.6288,142.7151,142.2068,142.2068,45968.0
2017-11-02 10:45:00,148.28,148.41,147.91,148.03,58502.0,142.2163,142.341,141.8615,141.9766,58502.0
2017-11-02 10:50:00,148.03,148.28,148.01,148.26,22255.0,141.9766,142.2163,141.9574,142.1972,22255.0
2017-11-02 10:55:00,148.27,148.42,148.22,148.31,18993.0,142.2068,142.3506,142.1588,142.2451,18993.0
2017-11-02 11:00:00,148.34,148.52,148.28,148.5,23862.0,142.2739,142.4465,142.2163,142.4273,23862.0
2017-11-02 11:05:00,148.5,148.5,148.34,148.42,19321.0,142.4273,142.4273,142.2739,142.3506,19321.0
2017-11-02 11:10:00,148.43,148.53,148.36,148.42,25666.0,142.3602,142.4561,142.2931,142.3506,25666.0
2017-11-02 11:15:00,148.42,148.46,148.13,148.13,25686.0,142.3506,142.389,142.0725,142.0725,25686.0
2017-11-02 11:20:00,148.13,148.18,147.92,148.0,43533.0,142.0725,142.1204,141.8711,141.9478,43533.0
2017-11-02 11:25:00,148.01,148.16,147.89,147.93,26459.0,141.9574,142.1013,141.8423,141.8807,26459.0
2017-11-02 11:30:00,147.9,147.91,147.82,147.83,23134.0,141.8519,141.8615,141.7752,141.7847,23134.0
2017-11-02 11:35:00,147.83,147.83,147.65,147.83,39240.0,141.7847,141.7847,141.6121,141.7847,39240.0
2017-11-02 11:40:00,147.82,147.85,147.63,147.67,25305.0,141.7752,141.8039,141.5929,141.6313,25305.0
2017-11-02 11:45:00,147.67,147.68,147.47,147.58,53171.0,141.6313,141.6409,141.4395,141.545,53171.0
2017-11-02 11:50:00,147.6,147.73,147.56,147.72,19267.0,141.5642,141.6888,141.5258,141.6792,19267.0
2017-11-02 11:55:00,147.72,147.75,147.61,147.72,33188.0,141.6792,141.708,141.5737,141.6792,33188.0
2017-11-02 12:00:00,147.76,148.04,147.76,147.99,18544.0,141.7176,141.9862,141.7176,141.9382,18544.0
2017-11-02 12:05:00,148.02,148.13,147.93,147.99,24778.0,141.967,142.0725,141.8807,141.9382,24778.0
2017-11-02 12:10:00,147.99,148.06,147.68,147.73,57973.0,141.9382,142.0053,141.6409,141.6888,57973.0
2017-11-02 12:15:00,147.75,147.97,147.7,147.94,26390.0,141.708,141.919,141.6601,141.8902,26390.0
2017-11-02 12:20:00,147.95,148.04,147.93,148.02,16393.0,141.8998,141.9862,141.8807,141.967,16393.0
2017-11-02 12:25:00,148.0,148.06,147.93,147.95,22366.0,141.9478,142.0053,141.8807,141.8998,22366.0
2017-11-02 12:30:00,147.96,147.99,147.89,147.92,14982.0,141.9094,141.9382,141.8423,141.8711,14982.0
2017-11-02 12:35:00,147.93,147.93,147.75,147.76,30431.0,141.8807,141.8807,141.708,141.7176,30431.0
2017-11-02 12:40:00,147.79,147.85,147.74,147.8,42304.0,141.7464,141.8039,141.6984,141.756,42304.0
2017-11-02 12:45:00,147.81,147.94,147.8,147.92,33426.0,141.7656,141.8902,141.756,141.8711,33426.0
2017-11-02 12:50:00,147.92,147.97,147.83,147.96,18243.0,141.8711,141.919,141.7847,141.9094,18243.0
2017-11-02 12:55:00,147.94,148.0,147.89,147.95,22246.0,141.8902,141.9478,141.8423,141.8998,22246.0
2017-11-02 13:00:00,147.93,148.32,147.93,148.31,34982.0,141.8807,142.2547,141.8807,142.2451,34982.0
2017-11-02 13:05:00,148.31,148.32,148.2,148.24,20769.0,142.2451,142.2547,142.1396,142.178,20769.0
2017-11-02 13:10:00,148.25,148.34,148.21,148.26,14640.0,142.1876,142.2739,142.1492,142.1972,14640.0
2017-11-02 13:15:00,148.25,148.25,148.12,148.16,13010.0,142.1876,142.1876,142.0629,142.1013,13010.0
2017-11-02 13:20:00,148.17,148.22,148.09,148.11,16648.0,142.1108,142.1588,142.0341,142.0533,16648.0
2017-11-02 13:25:00,148.11,148.15,148.04,148.1,23687.0,142.0533,142.0917,141.9862,142.0437,23687.0
2017-11-02 13:30:00,148.11,148.12,148.05,148.11,15077.0,142.0533,142.0629,141.9957,142.0533,15077.0
2017-11-02 13:35:00,148.09,148.16,148.06,148.07,10777.0,142.0341,142.1013,142.0053,142.0149,10777.0
2017-11-02 13:40:00,148.06,148.15,148.06,148.07,9959.0,142.0053,142.0917,142.0053,142.0149,9959.0
2017-11-02 13:45:00,148.09,148.11,147.94,147.94,15222.0,142.0341,142.0533,141.8902,141.8902,15222.0
2017-11-02 13:50:00,147.92,148.02,147.92,147.93,15449.0,141.8711,141.967,141.8711,141.8807,15449.0
2017-11-02 13:55:00,147.93,147.94,147.81,147.84,28816.0,141.8807,141.8902,141.7656,141.7943,28816.0
2017-11-02 14:00:00,147.84,148.04,147.76,148.04,22880.0,141.7943,141.9862,141.7176,141.9862,22880.0
2017-11-02 14:05:00,148.02,148.08,148.0,148.06,21885.0,141.967,142.0245,141.9478,142.0053,21885.0
2017-11-02 14:10:00,148.07,148.34,148.05,148.34,30924.0,142.0149,142.2739,141.9957,142.2739,30924.0
2017-11-02 14:15:00,148.33,148.41,148.29,148.33,16111.0,142.2643,142.341,142.2259,142.2643,16111.0
2017-11-02 14:20:00,148.37,148.37,148.25,148.3,15637.0,142.3027,142.3027,142.1876,142.2355,15637.0
2017-11-02 14:25:00,148.31,148.37,148.27,148.37,16299.0,142.2451,142.3027,142.2068,142.3027,16299.0
2017-11-02 14:30:00,148.35,148.35,148.18,148.24,19577.0,142.2835,142.2835,142.1204,142.178,19577.0
2017-11-02 14:35:00,148.22,148.25,148.16,148.19,20280.0,142.1588,142.1876,142.1013,142.13,20280.0
2017-11-02 14:40:00,148.2,148.21,148.09,148.1,32929.0,142.1396,142.1492,142.0341,142.0437,32929.0
2017-11-02 14:45:00,148.1,148.21,148.07,148.14,38532.0,142.0437,142.1492,142.0149,142.0821,38532.0
2017-11-02 14:50:00,148.13,148.19,148.1,148.18,22172.0,142.0725,142.13,142.0437,142.1204,22172.0
2017-11-02 14:55:00,148.19,148.19,148.06,148.07,23567.0,142.13,142.13,142.0053,142.0149,23567.0
2017-11-02 15:00:00,148.06,148.11,148.01,148.02,20900.0,142.0053,142.0533,141.9574,141.967,20900.0
2017-11-02 15:05:00,148.01,148.04,147.98,147.98,34251.0,141.9574,141.9862,141.9286,141.9286,34251.0
2017-11-02 15:10:00,147.98,148.07,147.95,148.01,27182.0,141.9286,142.0149,141.8998,141.9574,27182.0
2017-11-02 15:15:00,148.0,148.01,147.89,147.93,30518.0,141.9478,141.9574,141.8423,141.8807,30518.0
2017-11-02 15:20:00,147.93,147.95,147.82,147.86,36229.0,141.8807,141.8998,141.7752,141.8135,36229.0
2017-11-02 15:25:00,147.85,148.02,147.85,147.99,43906.0,141.8039,141.967,141.8039,141.9382,43906.0
2017-11-02 15:30:00,148.0,148.05,147.92,147.94,51774.0,141.9478,141.9957,141.8711,141.8902,51774.0
2017-11-02 15:35:00,147.95,148.06,147.94,147.96,61970.0,141.8998,142.0053,141.8902,141.9094,61970.0
2017-11-02 15:40:00,147.97,148.06,147.87,147.87,63516.0,141.919,142.0053,141.8231,141.8231,63516.0
2017-11-02 15:45:00,147.89,148.04,147.81,147.88,95496.0,141.8423,141.9862,141.7656,141.8327,95496.0
2017-11-02 15:50:00,147.88,148.06,147.85,148.03,130679.0,141.8327,142.0053,141.8039,141.9766,130679.0
2017-11-02 15:55:00,148.02,148.39,147.99,148.25,277623.0,141.967,142.3218,141.9382,142.1876,277623.0
2017-11-03 09:30:00,148.41,148.79,148.12,148.26,63138.0,142.341,142.7055,142.0629,142.1972,63138.0
2017-11-03 09:35:00,148.41,148.43,148.06,148.06,12968.0,142.341,142.3602,142.0053,142.0053,12968.0
2017-11-03 09:40:00,148.12,148.42,148.11,148.18,31886.0,142.0629,142.3506,142.0533,142.1204,31886.0
2017-11-03 09:45:00,148.18,148.46,148.17,148.35,12653.0,142.1204,142.389,142.1108,142.2835,12653.0
2017-11-03 09:50:00,148.4,148.4,148.24,148.26,19855.0,142.3314,142.3314,142.178,142.1972,19855.0
2017-11-03 09:55:00,148.31,148.42,148.25,148.3,9400.0,142.2451,142.3506,142.1876,142.2355,9400.0
2017-11-03 10:00:00,148.28,148.35,148.16,148.18,15239.0,142.2163,142.2835,142.1013,142.1204,15239.0
2017-11-03 10:05:00,148.19,148.25,148.08,148.18,20768.0,142.13,142.1876,142.0245,142.1204,20768.0
2017-11-03 10:10:00,148.18,148.27,148.07,148.18,13949.0,142.1204,142.2068,142.0149,142.1204,13949.0
2017-11-03 10:15:00,148.15,148.15,147.77,147.84,25271.0,142.0917,142.0917,141.7272,141.7943,25271.0
2017-11-03 10:20:00,147.86,147.94,147.71,147.81,29216.0,141.8135,141.8902,141.6697,141.7656,29216.0
2017-11-03 10:25:00,147.82,147.99,147.73,147.96,27803.0,141.7752,141.9382,141.6888,141.9094,27803.0
2017-11-03 10:30:00,147.98,148.14,147.98,148.11,19760.0,141.9286,142.0821,141.9286,142.0533,19760.0
2017-11-03 10:35:00,148.12,148.24,148.08,148.23,18324.0,142.0629,142.178,142.0245,142.1684,18324.0
2017-11-03 10:40:00,148.26,148.34,148.05,148.07,38060.0,142.1972,142.2739,141.9957,142.0149,38060.0
2017-11-03 10:45:00,148.06,148.14,148.0,148.02,10474.0,142.0053,142.0821,141.9478,141.967,10474.0
2017-11-03 10:50:00,148.02,148.09,147.94,148.08,11278.0,141.967,142.0341,141.8902,142.0245,11278.0
2017-11-03 10:55:00,148.12,148.29,148.06,148.26,15644.0,142.0629,142.2259,142.0053,142.1972,15644.0
2017-11-03 11:00:00,148.26,148.31,148.19,148.19,16242.0,142.1972,142.2451,142.13,142.13,16242.0
2017-11-03 11:05:00,148.21,148.33,148.15,148.31,23877.0,142.1492,142.2643,142.0917,142.2451,23877.0
2017-11-03 11:10:00,148.34,148.36,148.29,148.32,10226.0,142.2739,142.2931,142.2259,142.2547,10226.0
2017-11-03 11:15:00,148.33,148.43,148.3,148.4,9931.0,142.2643,142.3602,142.2355,142.3314,9931.0
2017-11-03 11:20:00,148.38,148.44,148.32,148.44,7857.0,142.3123,142.3698,142.2547,142.3698,7857.0
2017-11-03 11:25:00,148.44,148.66,148.44,148.64,14373.0,142.3698,142.5808,142.3698,142.5616,14373.0
2017-11-03 11:30:00,148.64,148.66,148.53,148.55,11660.0,142.5616,142.5808,142.4561,142.4753,11660.0
2017-11-03 11:35:00,148.55,148.57,148.44,148.55,5547.0,142.4753,142.4945,142.3698,142.4753,5547.0
2017-11-03 11:40:00,148.55,148.62,148.44,148.59,15322.0,142.4753,142.5424,142.3698,142.5137,15322.0
2017-11-03 11:45:00,148.6,148.72,148.6,148.72,15337.0,142.5233,142.6384,142.5233,142.6384,15337.0
2017-11-03 11:50:00,148.71,148.85,148.71,148.82,17476.0,142.6288,142.763,142.6288,142.7343,17476.0
2017-11-03 11:55:00,148.79,148.87,148.72,148.87,20890.0,142.7055,142.7822,142.6384,142.7822,20890.0
2017-11-03 12:00:00,148.88,148.99,148.85,148.87,13386.0,142.7918,142.8973,142.763,142.7822,13386.0
2017-11-03 12:05:00,148.87,148.91,148.85,148.85,10066.0,142.7822,142.8206,142.763,142.763,10066.0
2017-11-03 12:10:00,148.86,148.99,148.83,148.97,13272.0,142.7726,142.8973,142.7439,142.8781,13272.0
2017-11-03 12:15:00,148.98,149.09,148.98,149.08,19952.0,142.8877,142.9932,142.8877,142.9836,19952.0
2017-11-03 12:20:00,149.06,149.13,149.06,149.11,30404.0,142.9644,143.0316,142.9644,143.0124,30404.0
2017-11-03 12:25:00,149.1,149.29,149.09,149.29,29768.0,143.0028,143.185,142.9932,143.185,29768.0
2017-11-03 12:30:00,149.29,149.36,149.18,149.21,18808.0,143.185,143.2522,143.0795,143.1083,18808.0
2017-11-03 12:35:00,149.22,149.29,149.22,149.23,27685.0,143.1179,143.185,143.1179,143.1275,27685.0
2017-11-03 12:40:00,149.22,149.22,149.08,149.09,11195.0,143.1179,143.1179,142.9836,142.9932,11195.0
2017-11-03 12:45:00,149.11,149.18,149.05,149.18,29316.0,143.0124,143.0795,142.9549,143.0795,29316.0
2017-11-03 12:50:00,149.16,149.21,149.08,149.09,41138.0,143.0604,143.1083,142.9836,142.9932,41138.0
2017-11-03 12:55:00,149.09,149.17,149.02,149.1,38550.0,142.9932,143.0699,142.9261,143.0028,38550.0
2017-11-03 13:00:00,149.11,149.14,149.03,149.08,34529.0,143.0124,143.0412,142.9357,142.9836,34529.0
2017-11-03 13:05:00,149.09,149.11,148.99,149.03,84674.0,142.9932,143.0124,142.8973,142.9357,84674.0
2017-11-03 13:10:00,149.03,149.07,148.98,149.0,38222.0,142.9357,142.974,142.8877,142.9069,38222.0
2017-11-03 13:15:00,149.01,149.18,148.98,149.09,37653.0,142.9165,143.0795,142.8877,142.9932,37653.0
2017-11-03 13:20:00,149.09,149.09,148.91,148.91,16903.0,142.9932,142.9932,142.8206,142.8206,16903.0
2017-11-03 13:25:00,148.93,148.95,148.85,148.89,12986.0,142.8398,142.8589,142.763,142.8014,12986.0
2017-11-03 13:30:00,148.9,148.95,148.79,148.8,23952.0,142.811,142.8589,142.7055,142.7151,23952.0
2017-11-03 13:35:00,148.8,148.92,148.78,148.84,29676.0,142.7151,142.8302,142.6959,142.7534,29676.0
2017-11-03 13:40:00,148.88,148.9,148.83,148.85,10975.0,142.7918,142.811,142.7439,142.763,10975.0
2017-11-03 13:45:00,148.88,148.91,148.82,148.83,16998.0,142.7918,142.8206,142.7343,142.7439,16998.0
2017-11-03 13:50:00,148.82,148.86,148.8,148.86,12927.0,142.7343,142.7726,142.7151,142.7726,12927.0
2017-11-03 13:55:00,148.85,148.87,148.79,148.8,9958.0,142.763,142.7822,142.7055,142.7151,9958.0
2017-11-03 14:00:00,148.8,148.86,148.78,148.84,13517.0,142.7151,142.7726,142.6959,142.7534,13517.0
2017-11-03 14:05:00,148.84,148.99,148.84,148.99,28294.0,142.7534,142.8973,142.7534,142.8973,28294.0
2017-11-03 14:10:00,148.98,149.16,148.96,149.12,28649.0,142.8877,143.0604,142.8685,143.022,28649.0
2017-11-03 14:15:00,149.15,149.22,149.09,149.19,12505.0,143.0508,143.1179,142.9932,143.0891,12505.0
2017-11-03 14:20:00,149.21,149.32,149.18,149.19,22361.0,143.1083,143.2138,143.0795,143.0891,22361.0
2017-11-03 14:25:00,149.18,149.25,149.17,149.23,11516.0,143.0795,143.1467,143.0699,143.1275,11516.0
2017-11-03 14:30:00,149.23,149.28,149.17,149.21,11440.0,143.1275,143.1755,143.0699,143.1083,11440.0
2017-11-03 14:35:00,149.22,149.23,149.09,149.13,8925.0,143.1179,143.1275,142.9932,143.0316,8925.0
2017-11-03 14:40:00,149.11,149.13,149.06,149.06,11492.0,143.0124,143.0316,142.9644,142.9644,11492.0
2017-11-03 14:45:00,149.07,149.12,149.05,149.1,15798.0,142.974,143.022,142.9549,143.0028,15798.0
2017-11-03 14:50:00,149.12,149.26,149.12,149.21,9765.0,143.022,143.1563,143.022,143.1083,9765.0
2017-11-03 14:55:00,149.22,149.27,149.19,149.19,7038.0,143.1179,143.1659,143.0891,143.0891,7038.0
2017-11-03 15:00:00,149.2,149.22,149.15,149.2,9052.0,143.0987,143.1179,143.0508,143.0987,9052.0
2017-11-03 15:05:00,149.2,149.21,149.12,149.2,32112.0,143.0987,143.1083,143.022,143.0987,32112.0
2017-11-03 15:10:00,149.18,149.18,149.04,149.04,14806.0,143.0795,143.0795,142.9453,142.9453,14806.0
2017-11-03 15:15:00,149.07,149.11,149.02,149.04,20720.0,142.974,143.0124,142.9261,142.9453,20720.0
2017-11-03 15:20:00,149.05,149.07,148.98,148.98,14574.0,142.9549,142.974,142.8877,142.8877,14574.0
2017-11-03 15:25:00,148.97,149.1,148.92,148.98,25379.0,142.8781,143.0028,142.8302,142.8877,25379.0
2017-11-03 15:30:00,148.99,149.04,148.99,149.0,25980.0,142.8973,142.9453,142.8973,142.9069,25980.0
2017-11-03 15:35:00,148.99,149.16,148.97,149.13,24713.0,142.8973,143.0604,142.8781,143.0316,24713.0
2017-11-03 15:40:00,149.13,149.17,149.09,149.16,35543.0,143.0316,143.0699,142.9932,143.0604,35543.0
2017-11-03 15:45:00,149.17,149.22,149.12,149.22,49991.0,143.0699,143.1179,143.022,143.1179,49991.0
2017-11-03 15:50:00,149.22,149.25,149.14,149.15,43752.0,143.1179,143.1467,143.0412,143.0508,43752.0
2017-11-03 15:55:00,149.15,149.3,149.07,149.28,119968.0,143.0508,143.1946,142.974,143.1755,119968.0
2017-11-06 09:30:00,149.21,149.48,148.96,149.21,97230.0,143.1083,143.3673,142.8685,143.1083,97230.0
2017-11-06 09:35:00,149.27,149.52,149.16,149.43,35124.0,143.1659,143.4056,143.0604,143.3193,35124.0
2017-11-06 09:40:00,149.48,149.74,149.48,149.65,37447.0,143.3673,143.6166,143.3673,143.5303,37447.0
2017-11-06 09:45:00,149.65,149.67,149.46,149.53,27137.0,143.5303,143.5495,143.3481,143.4152,27137.0
2017-11-06 09:50:00,149.51,149.9,149.51,149.88,35575.0,143.396,143.7701,143.396,143.7509,35575.0
2017-11-06 09:55:00,149.9,150.3,149.89,150.22,58961.0,143.7701,144.1537,143.7605,144.077,58961.0
2017-11-06 10:00:00,150.22,150.44,150.03,150.06,40423.0,144.077,144.288,143.8948,143.9236,40423.0
2017-11-06 10:05:00,150.05,150.25,150.04,150.21,38519.0,143.914,144.1058,143.9044,144.0674,38519.0
2017-11-06 10:10:00,150.22,150.23,149.85,150.0,39821.0,144.077,144.0866,143.7221,143.866,39821.0
2017-11-06 10:15:00,150.02,150.03,149.83,149.86,32042.0,143.8852,143.8948,143.703,143.7317,32042.0
2017-11-06 10:20:00,149.87,150.11,149.87,150.11,26299.0,143.7413,143.9715,143.7413,143.9715,26299.0
2017-11-06 10:25:00,150.11,150.15,149.99,150.02,20814.0,143.9715,144.0099,143.8564,143.8852,20814.0
2017-11-06 10:30:00,150.04,150.09,149.94,150.01,19819.0,143.9044,143.9523,143.8085,143.8756,19819.0
2017-11-06 10:35:00,150.0,150.13,149.99,150.08,24077.0,143.866,143.9907,143.8564,143.9427,24077.0
2017-11-06 10:40:00,150.06,150.11,150.01,150.09,18647.0,143.9236,143.9715,143.8756,143.9523,18647.0
2017-11-06 10:45:00,150.08,150.13,150.03,150.03,14751.0,143.9427,143.9907,143.8948,143.8948,14751.0
2017-11-06 10:50:00,150.03,150.14,150.0,150.11,21607.0,143.8948,144.0003,143.866,143.9715,21607.0
2017-11-06 10:55:00,150.12,150.13,149.97,149.97,22739.0,143.9811,143.9907,143.8372,143.8372,22739.0
2017-11-06 11:00:00,149.96,150.05,149.92,150.05,25008.0,143.8276,143.914,143.7893,143.914,25008.0
2017-11-06 11:05:00,150.06,150.09,150.02,150.05,15042.0,143.9236,143.9523,143.8852,143.914,15042.0
2017-11-06 11:10:00,150.04,150.07,149.96,150.06,17562.0,143.9044,143.9331,143.8276,143.9236,17562.0
2017-11-06 11:15:00,150.06,150.14,150.04,150.14,24448.0,143.9236,144.0003,143.9044,144.0003,24448.0
2017-11-06 11:20:00,150.14,150.19,150.1,150.16,12684.0,144.0003,144.0482,143.9619,144.0195,12684.0
2017-11-06 11:25:00,150.17,150.28,150.17,150.25,24169.0,144.0291,144.1346,144.0291,144.1058,24169.0
2017-11-06 11:30:00,150.27,150.3,150.21,150.27,13565.0,144.125,144.1537,144.0674,144.125,13565.0
2017-11-06 11:35:00,150.29,150.43,150.28,150.38,16440.0,144.1441,144.2784,144.1346,144.2305,16440.0
2017-11-06 11:40:00,150.37,150.38,150.35,150.36,10754.0,144.2209,144.2305,144.2017,144.2113,10754.0
2017-11-06 11:45:00,150.36,150.41,150.31,150.32,14693.0,144.2113,144.2592,144.1633,144.1729,14693.0
2017-11-06 11:50:00,150.3,150.43,150.3,150.39,19138.0,144.1537,144.2784,144.1537,144.2401,19138.0
2017-11-06 11:55:00,150.38,150.39,150.22,150.27,16211.0,144.2305,144.2401,144.077,144.125,16211.0
2017-11-06 12:00:00,150.28,150.31,150.07,150.12,17794.0,144.1346,144.1633,143.9331,143.9811,17794.0
2017-11-06 12:05:00,150.12,150.2,150.11,150.19,39782.0,143.9811,144.0578,143.9715,144.0482,39782.0
2017-11-06 12:10:00,150.19,150.25,150.13,150.2,39717.0,144.0482,144.1058,143.9907,144.0578,39717.0
2017-11-06 12:15:00,150.2,150.27,150.2,150.22,33191.0,144.0578,144.125,144.0578,144.077,33191.0
2017-11-06 12:20:00,150.22,150.25,150.07,150.08,30685.0,144.077,144.1058,143.9331,143.9427,30685.0
2017-11-06 12:25:00,150.07,150.09,149.99,150.0,18121.0,143.9331,143.9523,143.8564,143.866,18121.0
2017-11-06 12:30:00,150.0,150.08,150.0,150.06,13136.0,143.866,143.9427,143.866,143.9236,13136.0
2017-11-06 12:35:00,150.09,150.09,150.02,150.06,9349.0,143.9523,143.9523,143.8852,143.9236,9349.0
2017-11-06 12:40:00,150.04,150.15,150.04,150.13,10470.0,143.9044,144.0099,143.9044,143.9907,10470.0
2017-11-06 12:45:00,150.11,150.18,150.07,150.11,13250.0,143.9715,144.0386,143.9331,143.9715,13250.0
2017-11-06 12:50:00,150.11,150.19,150.11,150.17,8741.0,143.9715,144.0482,143.9715,144.0291,8741.0
2017-11-06 12:55:00,150.16,150.2,150.13,150.16,11658.0,144.0195,144.0578,143.9907,144.0195,11658.0
2017-11-06 13:00:00,150.15,150.16,150.07,150.07,9168.0,144.0099,144.0195,143.9331,143.9331,9168.0
2017-11-06 13:05:00,150.06,150.06,149.95,150.0,19065.0,143.9236,143.9236,143.8181,143.866,19065.0
2017-11-06 13:10:00,150.01,150.11,150.01,150.07,7714.0,143.8756,143.9715,143.8756,143.9331,7714.0
2017-11-06 13:15:00,150.09,150.1,150.0,150.0,11607.0,143.9523,143.9619,143.866,143.866,11607.0
2017-11-06 13:20:00,150.02,150.05,149.91,149.92,9511.0,143.8852,143.914,143.7797,143.7893,9511.0
2017-11-06 13:25:00,149.91,149.94,149.83,149.93,15734.0,143.7797,143.8085,143.703,143.7989,15734.0
2017-11-06 13:30:00,149.9,149.98,149.83,149.86,10817.0,143.7701,143.8468,143.703,143.7317,10817.0
2017-11-06 13:35:00,149.92,149.99,149.91,149.96,6207.0,143.7893,143.8564,143.7797,143.8276,6207.0
2017-11-06 13:40:00,149.94,149.98,149.88,149.91,11213.0,143.8085,143.8468,143.7509,143.7797,11213.0
2017-11-06 13:45:00,149.91,149.98,149.89,149.98,19251.0,143.7797,143.8468,143.7605,143.8468,19251.0
2017-11-06 13:50:00,149.96,150.03,149.95,149.97,17903.0,143.8276,143.8948,143.8181,143.8372,17903.0
2017-11-06 13:55:00,149.96,150.08,149.95,150.01,20897.0,143.8276,143.9427,143.8181,143.8756,20897.0
2017-11-06 14:00:00,150.02,150.03,149.96,150.0,10629.0,143.8852,143.8948,143.8276,143.866,10629.0
2017-11-06 14:05:00,150.0,150.12,149.99,150.04,26940.0,143.866,143.9811,143.8564,143.9044,26940.0
2017-11-06 14:10:00,150.06,150.08,149.95,149.98,12798.0,143.9236,143.9427,143.8181,143.8468,12798.0
2017-11-06 14:15:00,150.0,150.12,150.0,150.1,27628.0,143.866,143.9811,143.866,143.9619,27628.0
2017-11-06 14:20:00,150.1,150.1,150.0,150.05,57148.0,143.9619,143.9619,143.866,143.914,57148.0
2017-11-06 14:25:00,150.05,150.2,150.0,150.13,94828.0,143.914,144.0578,143.866,143.9907,94828.0
2017-11-06 14:30:00,150.12,150.19,149.97,150.03,26249.0,143.9811,144.0482,143.8372,143.8948,26249.0
2017-11-06 14:35:00,150.02,150.03,149.98,149.98,9783.0,143.8852,143.8948,143.8468,143.8468,9783.0
2017-11-06 14:40:00,149.99,150.04,149.96,150.0,31285.0,143.8564,143.9044,143.8276,143.866,31285.0
2017-11-06 14:45:00,149.99,150.19,149.99,150.16,54931.0,143.8564,144.0482,143.8564,144.0195,54931.0
2017-11-06 14:50:00,150.16,150.22,150.09,150.15,68245.0,144.0195,144.077,143.9523,144.0099,68245.0
2017-11-06 14:55:00,150.16,150.16,150.08,150.12,43259.0,144.0195,144.0195,143.9427,143.9811,43259.0
2017-11-06 15:00:00,150.12,150.17,150.09,150.11,33633.0,143.9811,144.0291,143.9523,143.9715,33633.0
2017-11-06 15:05:00,150.11,150.16,150.01,150.03,36265.0,143.9715,144.0195,143.8756,143.8948,36265.0
2017-11-06 15:10:00,150.03,150.07,150.02,150.03,80330.0,143.8948,143.9331,143.8852,143.8948,80330.0
2017-11-06 15:15:00,150.03,150.1,150.0,150.03,111824.0,143.8948,143.9619,143.866,143.8948,111824.0
2017-11-06 15:20:00,150.03,150.2,150.01,150.16,92333.0,143.8948,144.0578,143.8756,144.0195,92333.0
2017-11-06 15:25:00,150.16,150.41,150.16,150.41,62398.0,144.0195,144.2592,144.0195,144.2592,62398.0
2017-11-06 15:30:00,150.42,150.46,150.35,150.42,47833.0,144.2688,144.3072,144.2017,144.2688,47833.0
2017-11-06 15:35:00,150.43,150.43,150.34,150.36,37126.0,144.2784,144.2784,144.1921,144.2113,37126.0
2017-11-06 15:40:00,150.36,150.38,150.15,150.16,51434.0,144.2113,144.2305,144.0099,144.0195,51434.0
2017-11-06 15:45:00,150.15,150.25,150.15,150.17,55142.0,144.0099,144.1058,144.0099,144.0291,55142.0
2017-11-06 15:50:00,150.16,150.18,150.01,150.15,64688.0,144.0195,144.0386,143.8756,144.0099,64688.0
2017-11-06 15:55:00,150.16,150.2,150.08,150.1,92363.0,144.0195,144.0578,143.9427,143.9619,92363.0
2017-11-07 09:30:00,150.31,150.48,150.1,150.21,55144.0,144.1633,144.3264,143.9619,144.0674,55144.0
2017-11-07 09:35:00,150.11,150.17,149.67,149.91,57242.0,143.9715,144.0291,143.5495,143.7797,57242.0
2017-11-07 09:40:00,149.92,149.95,149.61,149.61,39496.0,143.7893,143.8181,143.492,143.492,39496.0
2017-11-07 09:45:00,149.62,149.62,149.2,149.2,65045.0,143.5015,143.5015,143.0987,143.0987,65045.0
2017-11-07 09:50:00,149.2,149.45,148.92,148.92,57127.0,143.0987,143.3385,142.8302,142.8302,57127.0
2017-11-07 09:55:00,148.94,149.39,148.93,149.34,48694.0,142.8494,143.281,142.8398,143.233,48694.0
2017-11-07 10:00:00,149.38,149.51,149.24,149.27,86164.0,143.2714,143.396,143.1371,143.1659,86164.0
2017-11-07 10:05:00,149.29,149.34,149.07,149.1,53060.0,143.185,143.233,142.974,143.0028,53060.0
2017-11-07 10:10:00,149.11,149.4,149.02,149.31,41385.0,143.0124,143.2905,142.9261,143.2042,41385.0
2017-11-07 10:15:00,149.28,149.48,149.26,149.36,31002.0,143.1755,143.3673,143.1563,143.2522,31002.0
2017-11-07 10:20:00,149.37,149.68,149.37,149.39,46599.0,143.2618,143.5591,143.2618,143.281,46599.0
2017-11-07 10:25:00,149.35,149.44,149.22,149.22,23647.0,143.2426,143.3289,143.1179,143.1179,23647.0
2017-11-07 10:30:00,149.24,149.3,149.05,149.07,22516.0,143.1371,143.1946,142.9549,142.974,22516.0
2017-11-07 10:35:00,149.05,149.34,148.95,149.34,58134.0,142.9549,143.233,142.8589,143.233,58134.0
2017-11-07 10:40:00,149.36,149.61,149.29,149.61,15313.0,143.2522,143.492,143.185,143.492,15313.0
2017-11-07 10:45:00,149.58,149.62,149.33,149.53,27116.0,143.4632,143.5015,143.2234,143.4152,27116.0
2017-11-07 10:50:00,149.55,149.55,149.37,149.37,9314.0,143.4344,143.4344,143.2618,143.2618,9314.0
2017-11-07 10:55:00,149.36,149.43,149.32,149.4,14767.0,143.2522,143.3193,143.2138,143.2905,14767.0
2017-11-07 11:00:00,149.38,149.63,149.35,149.61,10518.0,143.2714,143.5111,143.2426,143.492,10518.0
2017-11-07 11:05:00,149.62,149.77,149.61,149.72,18604.0,143.5015,143.6454,143.492,143.5975,18604.0
2017-11-07 11:10:00,149.73,149.78,149.6,149.66,12972.0,143.607,143.655,143.4824,143.5399,12972.0
2017-11-07 11:15:00,149.66,149.7,149.5,149.51,15924.0,143.5399,143.5783,143.3865,143.396,15924.0
2017-11-07 11:20:00,149.53,149.55,149.39,149.54,14404.0,143.4152,143.4344,143.281,143.4248,14404.0
2017-11-07 11:25:00,149.55,149.57,149.49,149.53,14716.0,143.4344,143.4536,143.3769,143.4152,14716.0
2017-11-07 11:30:00,149.53,149.58,149.43,149.47,11088.0,143.4152,143.4632,143.3193,143.3577,11088.0
2017-11-07 11:35:00,149.47,149.65,149.47,149.63,12249.0,143.3577,143.5303,143.3577,143.5111,12249.0
2017-11-07 11:40:00,149.63,149.69,149.6,149.65,10413.0,143.5111,143.5687,143.4824,143.5303,10413.0
2017-11-07 11:45:00,149.63,149.68,149.61,149.65,12666.0,143.5111,143.5591,143.492,143.5303,12666.0
2017-11-07 11:50:00,149.66,149.67,149.53,149.57,12741.0,143.5399,143.5495,143.4152,143.4536,12741.0
2017-11-07 11:55:00,149.56,149.56,149.42,149.46,11540.0,143.444,143.444,143.3097,143.3481,11540.0
2017-11-07 12:00:00,149.45,149.57,149.44,149.54,15311.0,143.3385,143.4536,143.3289,143.4248,15311.0
2017-11-07 12:05:00,149.55,149.63,149.53,149.57,13993.0,143.4344,143.5111,143.4152,143.4536,13993.0
2017-11-07 12:10:00,149.58,149.61,149.42,149.44,18737.0,143.4632,143.492,143.3097,143.3289,18737.0
2017-11-07 12:15:00,149.44,149.48,149.28,149.28,17870.0,143.3289,143.3673,143.1755,143.1755,17870.0
2017-11-07 12:20:00,149.31,149.33,149.27,149.31,14632.0,143.2042,143.2234,143.1659,143.2042,14632.0
2017-11-07 12:25:00,149.32,149.47,149.31,149.34,48820.0,143.2138,143.3577,143.2042,143.233,48820.0
2017-11-07 12:30:00,149.33,149.42,149.29,149.33,16304.0,143.2234,143.3097,143.185,143.2234,16304.0
2017-11-07 12:35:00,149.34,149.43,149.33,149.37,49951.0,143.233,143.3193,143.2234,143.2618,49951.0
2017-11-07 12:40:00,149.38,149.39,149.29,149.34,51704.0,143.2714,143.281,143.185,143.233,51704.0
2017-11-07 12:45:00,149.32,149.32,149.2,149.24,41615.0,143.2138,143.2138,143.0987,143.1371,41615.0
2017-11-07 12:50:00,149.23,149.27,149.14,149.14,46039.0,143.1275,143.1659,143.0412,143.0412,46039.0
2017-11-07 12:55:00,149.14,149.23,149.02,149.05,76149.0,143.0412,143.1275,142.9261,142.9549,76149.0
2017-11-07 13:00:00,149.06,149.39,149.01,149.36,112757.0,142.9644,143.281,142.9165,143.2522,112757.0
2017-11-07 13:05:00,149.36,149.49,149.3,149.38,29701.0,143.2522,143.3769,143.1946,143.2714,29701.0
2017-11-07 13:10:00,149.38,149.52,149.38,149.48,11023.0,143.2714,143.4056,143.2714,143.3673,11023.0
2017-11-07 13:15:00,149.48,149.61,149.41,149.57,24207.0,143.3673,143.492,143.3001,143.4536,24207.0
2017-11-07 13:20:00,149.59,149.59,149.47,149.48,7101.0,143.4728,143.4728,143.3577,143.3673,7101.0
2017-11-07 13:25:00,149.52,149.61,149.5,149.57,8293.0,143.4056,143.492,143.3865,143.4536,8293.0
2017-11-07 13:30:00,149.55,149.67,149.53,149.65,16717.0,143.4344,143.5495,143.4152,143.5303,16717.0
2017-11-07 13:35:00,149.65,149.67,149.61,149.61,7524.0,143.5303,143.5495,143.492,143.492,7524.0
2017-11-07 13:40:00,149.62,149.66,149.57,149.6,8982.0,143.5015,143.5399,143.4536,143.4824,8982.0
2017-11-07 13:45:00,149.6,149.65,149.58,149.59,6650.0,143.4824,143.5303,143.4632,143.4728,6650.0
2017-11-07 13:50:00,149.59,149.6,149.54,149.56,16724.0,143.4728,143.4824,143.4248,143.444,16724.0
2017-11-07 13:55:00,149.56,149.57,149.54,149.54,10644.0,143.444,143.4536,143.4248,143.4248,10644.0
2017-11-07 14:00:00,149.53,149.53,149.47,149.51,11691.0,143.4152,143.4152,143.3577,143.396,11691.0
2017-11-07 14:05:00,149.49,149.5,149.43,149.5,11345.0,143.3769,143.3865,143.3193,143.3865,11345.0
2017-11-07 14:10:00,149.5,149.51,149.43,149.48,14986.0,143.3865,143.396,143.3193,143.3673,14986.0
2017-11-07 14:15:00,149.5,149.67,149.48,149.63,17513.0,143.3865,143.5495,143.3673,143.5111,17513.0
2017-11-07 14:20:00,149.62,149.66,149.5,149.6,27231.0,143.5015,143.5399,143.3865,143.4824,27231.0
2017-11-07 14:25:00,149.61,149.72,149.61,149.69,15685.0,143.492,143.5975,143.492,143.5687,15685.0
2017-11-07 14:30:00,149.68,149.69,149.65,149.67,13265.0,143.5591,143.5687,143.5303,143.5495,13265.0
2017-11-07 14:35:00,149.69,149.73,149.51,149.68,24343.0,143.5687,143.607,143.396,143.5591,24343.0
2017-11-07 14:40:00,149.68,149.76,149.66,149.68,20897.0,143.5591,143.6358,143.5399,143.5591,20897.0
2017-11-07 14:45:00,149.67,149.77,149.63,149.73,15990.0,143.5495,143.6454,143.5111,143.607,15990.0
2017-11-07 14:50:00,149.74,149.81,149.73,149.77,17816.0,143.6166,143.6838,143.607,143.6454,17816.0
2017-11-07 14:55:00,149.77,149.83,149.74,149.76,20470.0,143.6454,143.703,143.6166,143.6358,20470.0
2017-11-07 15:00:00,149.77,149.78,149.7,149.73,15692.0,143.6454,143.655,143.5783,143.607,15692.0
2017-11-07 15:05:00,149.72,149.86,149.71,149.85,24313.0,143.5975,143.7317,143.5879,143.7221,24313.0
2017-11-07 15:10:00,149.86,149.94,149.85,149.87,23122.0,143.7317,143.8085,143.7221,143.7413,23122.0
2017-11-07 15:15:00,149.87,149.88,149.7,149.76,34163.0,143.7413,143.7509,143.5783,143.6358,34163.0
2017-11-07 15:20:00,149.77,149.81,149.7,149.73,16532.0,143.6454,143.6838,143.5783,143.607,16532.0
2017-11-07 15:25:00,149.74,149.75,149.63,149.73,21849.0,143.6166,143.6262,143.5111,143.607,21849.0
2017-11-07 15:30:00,149.75,149.78,149.72,149.77,28084.0,143.6262,143.655,143.5975,143.6454,28084.0
2017-11-07 15:35:00,149.78,149.84,149.77,149.83,22065.0,143.655,143.7126,143.6454,143.703,22065.0
2017-11-07 15:40:00,149.84,149.85,149.75,149.8,26618.0,143.7126,143.7221,143.6262,143.6742,26618.0
2017-11-07 15:45:00,149.8,149.8,149.63,149.65,35645.0,143.6742,143.6742,143.5111,143.5303,35645.0
2017-11-07 15:50:00,149.66,149.81,149.65,149.78,33213.0,143.5399,143.6838,143.5303,143.655,33213.0
2017-11-07 15:55:00,149.79,149.99,149.76,149.95,102600.0,143.6646,143.8564,143.6358,143.8181,102600.0
2017-11-08 09:30:00,149.47,149.96,149.11,149.11,76429.0,143.3577,143.8276,143.0124,143.0124,76429.0
2017-11-08 09:35:00,149.08,149.29,148.79,148.79,66405.0,142.9836,143.185,142.7055,142.7055,66405.0
2017-11-08 09:40:00,148.82,148.85,148.52,148.65,56190.0,142.7343,142.763,142.4465,142.5712,56190.0
2017-11-08 09:45:00,148.63,148.93,148.34,148.34,60623.0,142.552,142.8398,142.2739,142.2739,60623.0
2017-11-08 09:50:00,148.34,148.46,148.2,148.24,53750.0,142.2739,142.389,142.1396,142.178,53750.0
2017-11-08 09:55:00,148.2,148.53,148.2,148.5,34041.0,142.1396,142.4561,142.1396,142.4273,34041.0
2017-11-08 10:00:00,148.52,148.61,148.44,148.56,46239.0,142.4465,142.5328,142.3698,142.4849,46239.0
2017-11-08 10:05:00,148.58,148.74,148.51,148.72,41632.0,142.5041,142.6575,142.4369,142.6384,41632.0
2017-11-08 10:10:00,148.7,148.91,148.67,148.9,32262.0,142.6192,142.8206,142.5904,142.811,32262.0
2017-11-08 10:15:00,148.88,148.95,148.68,148.86,38390.0,142.7918,142.8589,142.6,142.7726,38390.0
2017-11-08 10:20:00,148.87,148.99,148.76,148.96,232595.0,142.7822,142.8973,142.6767,142.8685,232595.0
2017-11-08 10:25:00,148.96,149.01,148.88,148.93,25118.0,142.8685,142.9165,142.7918,142.8398,25118.0
2017-11-08 10:30:00,148.95,149.23,148.91,149.1,70729.0,142.8589,143.1275,142.8206,143.0028,70729.0
2017-11-08 10:35:00,149.11,149.41,149.11,149.33,41026.0,143.0124,143.3001,143.0124,143.2234,41026.0
2017-11-08 10:40:00,149.31,149.82,149.29,149.7,71886.0,143.2042,143.6934,143.185,143.5783,71886.0
2017-11-08 10:45:00,149.73,149.8,149.59,149.59,51526.0,143.607,143.6742,143.4728,143.4728,51526.0
2017-11-08 10:50:00,149.61,149.94,149.59,149.94,45808.0,143.492,143.8085,143.4728,143.8085,45808.0
2017-11-08 10:55:00,149.94,149.96,149.81,149.96,39015.0,143.8085,143.8276,143.6838,143.8276,39015.0
2017-11-08 11:00:00,149.97,150.13,149.97,150.07,45543.0,143.8372,143.9907,143.8372,143.9331,45543.0
2017-11-08 11:05:00,150.06,150.06,149.83,150.06,41100.0,143.9236,143.9236,143.703,143.9236,41100.0
2017-11-08 11:10:00,150.09,150.24,150.03,150.07,46891.0,143.9523,144.0962,143.8948,143.9331,46891.0
2017-11-08 11:15:00,150.07,150.07,149.85,149.85,15397.0,143.9331,143.9331,143.7221,143.7221,15397.0
2017-11-08 11:20:00,149.85,149.94,149.82,149.9,27465.0,143.7221,143.8085,143.6934,143.7701,27465.0
2017-11-08 11:25:00,149.88,149.99,149.87,149.93,23693.0,143.7509,143.8564,143.7413,143.7989,23693.0
2017-11-08 11:30:00,149.96,150.19,149.95,150.15,40640.0,143.8276,144.0482,143.8181,144.0099,40640.0
2017-11-08 11:35:00,150.14,150.15,149.82,149.86,22704.0,144.0003,144.0099,143.6934,143.7317,22704.0
2017-11-08 11:40:00,149.83,149.87,149.57,149.64,41620.0,143.703,143.7413,143.4536,143.5207,41620.0
2017-11-08 11:45:00,149.65,149.87,149.64,149.86,22002.0,143.5303,143.7413,143.5207,143.7317,22002.0
2017-11-08 11:50:00,149.86,149.96,149.84,149.88,20104.0,143.7317,143.8276,143.7126,143.7509,20104.0
2017-11-08 11:55:00,149.9,150.04,149.86,150.02,17324.0,143.7701,143.9044,143.7317,143.8852,17324.0
2017-11-08 12:00:00,150.02,150.02,149.95,150.01,18432.0,143.8852,143.8852,143.8181,143.8756,18432.0
2017-11-08 12:05:00,150.01,150.01,149.81,149.84,15856.0,143.8756,143.8756,143.6838,143.7126,15856.0
2017-11-08 12:10:00,149.84,149.95,149.79,149.92,14625.0,143.7126,143.8181,143.6646,143.7893,14625.0
2017-11-08 12:15:00,149.9,149.96,149.87,149.87,12921.0,143.7701,143.8276,143.7413,143.7413,12921.0
2017-11-08 12:20:00,149.86,149.98,149.86,149.92,29873.0,143.7317,143.8468,143.7317,143.7893,29873.0
2017-11-08 12:25:00,149.9,149.95,149.89,149.92,11696.0,143.7701,143.8181,143.7605,143.7893,11696.0
2017-11-08 12:30:00,149.92,149.97,149.89,149.9,7767.0,143.7893,143.8372,143.7605,143.7701,7767.0
2017-11-08 12:35:00,149.88,149.92,149.87,149.88,15513.0,143.7509,143.7893,143.7413,143.7509,15513.0
2017-11-08 12:40:00,149.89,149.89,149.72,149.73,18429.0,143.7605,143.7605,143.5975,143.607,18429.0
2017-11-08 12:45:00,149.72,149.84,149.72,149.81,19373.0,143.5975,143.7126,143.5975,143.6838,19373.0
2017-11-08 12:50:00,149.82,149.9,149.75,149.87,30947.0,143.6934,143.7701,143.6262,143.7413,30947.0
2017-11-08 12:55:00,149.86,149.92,149.78,149.81,16216.0,143.7317,143.7893,143.655,143.6838,16216.0
2017-11-08 13:00:00,149.82,149.88,149.79,149.88,21329.0,143.6934,143.7509,143.6646,143.7509,21329.0
2017-11-08 13:05:00,149.87,149.92,149.8,149.81,12303.0,143.7413,143.7893,143.6742,143.6838,12303.0
2017-11-08 13:10:00,149.79,149.83,149.55,149.56,19303.0,143.6646,143.703,143.4344,143.444,19303.0
2017-11-08 13:15:00,149.57,149.64,149.53,149.53,13618.0,143.4536,143.5207,143.4152,143.4152,13618.0
2017-11-08 13:20:00,149.52,149.62,149.52,149.57,18408.0,143.4056,143.5015,143.4056,143.4536,18408.0
2017-11-08 13:25:00,149.57,149.61,149.53,149.6,13714.0,143.4536,143.492,143.4152,143.4824,13714.0
2017-11-08 13:30:00,149.61,149.62,149.55,149.62,12776.0,143.492,143.5015,143.4344,143.5015,12776.0
2017-11-08 13:35:00,149.61,149.62,149.53,149.55,19800.0,143.492,143.5015,143.4152,143.4344,19800.0
2017-11-08 13:40:00,149.54,149.61,149.54,149.58,16966.0,143.4248,143.492,143.4248,143.4632,16966.0
2017-11-08 13:45:00,149.59,149.67,149.58,149.63,24006.0,143.4728,143.5495,143.4632,143.5111,24006.0
2017-11-08 13:50:00,149.62,149.83,149.62,149.77,25357.0,143.5015,143.703,143.5015,143.6454,25357.0
2017-11-08 13:55:00,149.77,149.82,149.72,149.8,21569.0,143.6454,143.6934,143.5975,143.6742,21569.0
2017-11-08 14:00:00,149.79,149.79,149.53,149.65,36631.0,143.6646,143.6646,143.4152,143.5303,36631.0
2017-11-08 14:05:00,149.65,149.67,149.52,149.59,13737.0,143.5303,143.5495,143.4056,143.4728,13737.0
2017-11-08 14:10:00,149.58,149.63,149.55,149.61,10264.0,143.4632,143.5111,143.4344,143.492,10264.0
2017-11-08 14:15:00,149.61,149.63,149.54,149.58,18849.0,143.492,143.5111,143.4248,143.4632,18849.0
2017-11-08 14:20:00,149.57,149.77,149.57,149.74,38310.0,143.4536,143.6454,143.4536,143.6166,38310.0
2017-11-08 14:25:00,149.75,149.75,149.57,149.59,34798.0,143.6262,143.6262,143.4536,143.4728,34798.0
2017-11-08 14:30:00,149.58,149.7,149.58,149.66,15949.0,143.4632,143.5783,143.4632,143.5399,15949.0
2017-11-08 14:35:00,149.66,149.74,149.63,149.73,26667.0,143.5399,143.6166,143.5111,143.607,26667.0
2017-11-08 14:40:00,149.75,149.85,149.74,149.85,17550.0,143.6262,143.7221,143.6166,143.7221,17550.0
2017-11-08 14:45:00,149.88,149.93,149.85,149.93,10147.0,143.7509,143.7989,143.7221,143.7989,10147.0
2017-11-08 14:50:00,149.94,149.97,149.93,149.97,18261.0,143.8085,143.8372,143.7989,143.8372,18261.0
2017-11-08 14:55:00,149.97,150.09,149.97,150.04,28859.0,143.8372,143.9523,143.8372,143.9044,28859.0
2017-11-08 15:00:00,150.04,150.07,149.99,150.01,14197.0,143.9044,143.9331,143.8564,143.8756,14197.0
2017-11-08 15:05:00,150.01,150.08,150.0,150.04,16682.0,143.8756,143.9427,143.866,143.9044,16682.0
2017-11-08 15:10:00,150.04,150.11,150.02,150.11,20823.0,143.9044,143.9715,143.8852,143.9715,20823.0
2017-11-08 15:15:00,150.1,150.21,150.09,150.2,24762.0,143.9619,144.0674,143.9523,144.0578,24762.0
2017-11-08 15:20:00,150.19,150.24,150.16,150.18,23172.0,144.0482,144.0962,144.0195,144.0386,23172.0
2017-11-08 15:25:00,150.17,150.18,150.06,150.12,23736.0,144.0291,144.0386,143.9236,143.9811,23736.0
2017-11-08 15:30:00,150.13,150.24,150.11,150.24,30954.0,143.9907,144.0962,143.9715,144.0962,30954.0
2017-11-08 15:35:00,150.24,150.24,150.08,150.11,31012.0,144.0962,144.0962,143.9427,143.9715,31012.0
2017-11-08 15:40:00,150.11,150.12,150.02,150.08,25893.0,143.9715,143.9811,143.8852,143.9427,25893.0
2017-11-08 15:45:00,150.08,150.09,149.94,149.95,38274.0,143.9427,143.9523,143.8085,143.8181,38274.0
2017-11-08 15:50:00,149.96,149.99,149.83,149.84,50233.0,143.8276,143.8564,143.703,143.7126,50233.0
2017-11-08 15:55:00,149.85,150.1,149.84,149.98,138838.0,143.7221,143.9619,143.7126,143.8468,138838.0
2017-11-09 09:30:00,149.27,149.72,149.0,149.08,78364.0,143.1659,143.5975,142.9069,142.9836,78364.0
2017-11-09 09:35:00,149.08,149.26,149.07,149.13,20224.0,142.9836,143.1563,142.974,143.0316,20224.0
2017-11-09 09:40:00,149.17,149.17,148.6,148.66,27045.0,143.0699,143.0699,142.5233,142.5808,27045.0
2017-11-09 09:45:00,148.62,148.62,148.36,148.38,22897.0,142.5424,142.5424,142.2931,142.3123,22897.0
2017-11-09 09:50:00,148.43,148.5,148.12,148.46,55893.0,142.3602,142.4273,142.0629,142.389,55893.0
2017-11-09 09:55:00,148.46,148.78,148.4,148.71,17857.0,142.389,142.6959,142.3314,142.6288,17857.0
2017-11-09 10:00:00,148.78,149.09,148.78,148.93,23014.0,142.6959,142.9932,142.6959,142.8398,23014.0
2017-11-09 10:05:00,148.87,149.68,148.87,149.52,34941.0,142.7822,143.5591,142.7822,143.4056,34941.0
2017-11-09 10:10:00,149.54,149.74,149.43,149.5,15578.0,143.4248,143.6166,143.3193,143.3865,15578.0
2017-11-09 10:15:00,149.49,149.51,149.32,149.47,18607.0,143.3769,143.396,143.2138,143.3577,18607.0
2017-11-09 10:20:00,149.48,149.68,149.36,149.66,18832.0,143.3673,143.5591,143.2522,143.5399,18832.0
2017-11-09 10:25:00,149.64,149.87,149.55,149.7,34662.0,143.5207,143.7413,143.4344,143.5783,34662.0
2017-11-09 10:30:00,149.67,149.74,149.34,149.43,25401.0,143.5495,143.6166,143.233,143.3193,25401.0
2017-11-09 10:35:00,149.44,149.52,149.35,149.4,14086.0,143.3289,143.4056,143.2426,143.2905,14086.0
2017-11-09 10:40:00,149.41,149.48,149.36,149.43,20318.0,143.3001,143.3673,143.2522,143.3193,20318.0
2017-11-09 10:45:00,149.46,149.53,149.34,149.38,27154.0,143.3481,143.4152,143.233,143.2714,27154.0
2017-11-09 10:50:00,149.44,149.57,149.26,149.57,21130.0,143.3289,143.4536,143.1563,143.4536,21130.0
2017-11-09 10:55:00,149.57,149.57,149.33,149.35,17728.0,143.4536,143.4536,143.2234,143.2426,17728.0
2017-11-09 11:00:00,149.32,149.37,149.23,149.28,48924.0,143.2138,143.2618,143.1275,143.1755,48924.0
2017-11-09 11:05:00,149.26,149.38,149.15,149.3,46624.0,143.1563,143.2714,143.0508,143.1946,46624.0
2017-11-09 11:10:00,149.22,149.22,148.99,148.99,47889.0,143.1179,143.1179,142.8973,142.8973,47889.0
2017-11-09 11:15:00,149.02,149.03,148.8,148.81,23342.0,142.9261,142.9357,142.7151,142.7247,23342.0
2017-11-09 11:20:00,148.83,148.89,148.66,148.66,12426.0,142.7439,142.8014,142.5808,142.5808,12426.0
2017-11-09 11:25:00,148.63,148.69,148.51,148.55,51443.0,142.552,142.6096,142.4369,142.4753,51443.0
2017-11-09 11:30:00,148.56,148.58,148.5,148.56,30978.0,142.4849,142.5041,142.4273,142.4849,30978.0
2017-11-09 11:35:00,148.52,148.61,148.49,148.53,15036.0,142.4465,142.5328,142.4178,142.4561,15036.0
2017-11-09 11:40:00,148.51,148.58,148.42,148.48,22612.0,142.4369,142.5041,142.3506,142.4082,22612.0
2017-11-09 11:45:00,148.47,148.47,148.24,148.27,31452.0,142.3986,142.3986,142.178,142.2068,31452.0
2017-11-09 11:50:00,148.27,148.49,148.16,148.34,13805.0,142.2068,142.4178,142.1013,142.2739,13805.0
2017-11-09 11:55:00,148.37,148.42,148.15,148.37,17568.0,142.3027,142.3506,142.0917,142.3027,17568.0
2017-11-09 12:00:00,148.36,148.37,148.18,148.22,8868.0,142.2931,142.3027,142.1204,142.1588,8868.0
2017-11-09 12:05:00,148.23,148.47,148.23,148.35,10548.0,142.1684,142.3986,142.1684,142.2835,10548.0
2017-11-09 12:10:00,148.36,148.39,148.16,148.21,14326.0,142.2931,142.3218,142.1013,142.1492,14326.0
2017-11-09 12:15:00,148.19,148.28,148.16,148.25,15071.0,142.13,142.2163,142.1013,142.1876,15071.0
2017-11-09 12:20:00,148.26,148.3,147.94,147.94,38031.0,142.1972,142.2355,141.8902,141.8902,38031.0
2017-11-09 12:25:00,147.97,148.06,147.8,147.81,26112.0,141.919,142.0053,141.756,141.7656,26112.0
2017-11-09 12:30:00,147.81,147.81,147.59,147.64,21510.0,141.7656,141.7656,141.5546,141.6025,21510.0
2017-11-09 12:35:00,147.63,148.01,147.61,147.87,25595.0,141.5929,141.9574,141.5737,141.8231,25595.0
2017-11-09 12:40:00,147.89,147.92,147.76,147.88,14465.0,141.8423,141.8711,141.7176,141.8327,14465.0
2017-11-09 12:45:00,147.9,147.95,147.7,147.79,22716.0,141.8519,141.8998,141.6601,141.7464,22716.0
2017-11-09 12:50:00,147.79,148.0,147.74,147.99,19956.0,141.7464,141.9478,141.6984,141.9382,19956.0
2017-11-09 12:55:00,148.0,148.08,147.97,148.05,17181.0,141.9478,142.0245,141.919,141.9957,17181.0
2017-11-09 13:00:00,148.07,148.17,147.99,148.08,25709.0,142.0149,142.1108,141.9382,142.0245,25709.0
2017-11-09 13:05:00,148.06,148.26,148.02,148.19,8689.0,142.0053,142.1972,141.967,142.13,8689.0
2017-11-09 13:10:00,148.18,148.36,148.18,148.34,10049.0,142.1204,142.2931,142.1204,142.2739,10049.0
2017-11-09 13:15:00,148.36,148.37,148.23,148.3,11597.0,142.2931,142.3027,142.1684,142.2355,11597.0
2017-11-09 13:20:00,148.32,148.51,148.29,148.42,14603.0,142.2547,142.4369,142.2259,142.3506,14603.0
2017-11-09 13:25:00,148.44,148.53,148.38,148.53,8661.0,142.3698,142.4561,142.3123,142.4561,8661.0
2017-11-09 13:30:00,148.49,148.57,148.45,148.56,12391.0,142.4178,142.4945,142.3794,142.4849,12391.0
2017-11-09 13:35:00,148.63,148.69,148.44,148.46,11601.0,142.552,142.6096,142.3698,142.389,11601.0
2017-11-09 13:40:00,148.47,148.5,148.31,148.32,18235.0,142.3986,142.4273,142.2451,142.2547,18235.0
2017-11-09 13:45:00,148.33,148.55,148.32,148.55,12589.0,142.2643,142.4753,142.2547,142.4753,12589.0
2017-11-09 13:50:00,148.54,148.65,148.51,148.61,7907.0,142.4657,142.5712,142.4369,142.5328,7907.0
2017-11-09 13:55:00,148.64,148.64,148.52,148.52,8813.0,142.5616,142.5616,142.4465,142.4465,8813.0
2017-11-09 14:00:00,148.53,148.66,148.52,148.59,14420.0,142.4561,142.5808,142.4465,142.5137,14420.0
2017-11-09 14:05:00,148.61,148.84,148.6,148.84,18752.0,142.5328,142.7534,142.5233,142.7534,18752.0
2017-11-09 14:10:00,148.88,148.93,148.75,148.82,16991.0,142.7918,142.8398,142.6671,142.7343,16991.0
2017-11-09 14:15:00,148.83,148.89,148.76,148.88,13549.0,142.7439,142.8014,142.6767,142.7918,13549.0
2017-11-09 14:20:00,148.86,149.0,148.85,148.98,15268.0,142.7726,142.9069,142.763,142.8877,15268.0
2017-11-09 14:25:00,148.97,149.0,148.87,148.89,10786.0,142.8781,142.9069,142.7822,142.8014,10786.0
2017-11-09 14:30:00,148.9,149.01,148.89,148.97,14252.0,142.811,142.9165,142.8014,142.8781,14252.0
2017-11-09 14:35:00,148.95,148.95,148.85,148.91,9400.0,142.8589,142.8589,142.763,142.8206,9400.0
2017-11-09 14:40:00,148.93,148.96,148.89,148.94,10648.0,142.8398,142.8685,142.8014,142.8494,10648.0
2017-11-09 14:45:00,148.93,149.07,148.92,149.06,12753.0,142.8398,142.974,142.8302,142.9644,12753.0
2017-11-09 14:50:00,149.06,149.14,148.99,149.09,18819.0,142.9644,143.0412,142.8973,142.9932,18819.0
2017-11-09 14:55:00,149.1,149.12,149.05,149.05,8776.0,143.0028,143.022,142.9549,142.9549,8776.0
2017-11-09 15:00:00,149.06,149.15,149.01,149.04,13226.0,142.9644,143.0508,142.9165,142.9453,13226.0
2017-11-09 15:05:00,149.05,149.14,149.0,149.13,13677.0,142.9549,143.0412,142.9069,143.0316,13677.0
2017-11-09 15:10:00,149.13,149.22,149.07,149.19,16519.0,143.0316,143.1179,142.974,143.0891,16519.0
2017-11-09 15:15:00,149.16,149.23,149.15,149.2,14265.0,143.0604,143.1275,143.0508,143.0987,14265.0
2017-11-09 15:20:00,149.19,149.32,149.18,149.3,14824.0,143.0891,143.2138,143.0795,143.1946,14824.0
2017-11-09 15:25:00,149.29,149.29,149.2,149.2,16394.0,143.185,143.185,143.0987,143.0987,16394.0
2017-11-09 15:30:00,149.22,149.3,149.07,149.13,30378.0,143.1179,143.1946,142.974,143.0316,30378.0
2017-11-09 15:35:00,149.13,149.13,149.05,149.06,45010.0,143.0316,143.0316,142.9549,142.9644,45010.0
2017-11-09 15:40:00,149.09,149.26,149.09,149.21,36679.0,142.9932,143.1563,142.9932,143.1083,36679.0
2017-11-09 15:45:00,149.21,149.24,149.16,149.17,25620.0,143.1083,143.1371,143.0604,143.0699,25620.0
2017-11-09 15:50:00,149.17,149.4,149.17,149.38,47151.0,143.0699,143.2905,143.0699,143.2714,47151.0
2017-11-09 15:55:00,149.38,149.39,149.19,149.28,105325.0,143.2714,143.281,143.0891,143.1755,105325.0
2017-11-10 09:30:00,149.0,149.26,149.0,149.14,52417.0,142.9069,143.1563,142.9069,143.0412,52417.0
2017-11-10 09:35:00,149.19,149.34,149.0,149.29,19714.0,143.0891,143.233,142.9069,143.185,19714.0
2017-11-10 09:40:00,149.34,149.34,149.04,149.08,29528.0,143.233,143.233,142.9453,142.9836,29528.0
2017-11-10 09:45:00,149.1,149.3,149.0,149.1,25202.0,143.0028,143.1946,142.9069,143.0028,25202.0
2017-11-10 09:50:00,149.08,149.15,148.94,149.04,25186.0,142.9836,143.0508,142.8494,142.9453,25186.0
2017-11-10 09:55:00,149.11,149.24,149.06,149.15,14267.0,143.0124,143.1371,142.9644,143.0508,14267.0
2017-11-10 10:00:00,149.19,149.24,148.87,148.99,36089.0,143.0891,143.1371,142.7822,142.8973,36089.0
2017-11-10 10:05:00,149.0,149.01,148.71,148.75,75215.0,142.9069,142.9165,142.6288,142.6671,75215.0
2017-11-10 10:10:00,148.74,148.88,148.73,148.88,21996.0,142.6575,142.7918,142.6479,142.7918,21996.0
2017-11-10 10:15:00,148.9,148.93,148.73,148.91,19723.0,142.811,142.8398,142.6479,142.8206,19723.0
2017-11-10 10:20:00,148.93,149.05,148.79,149.0,11555.0,142.8398,142.9549,142.7055,142.9069,11555.0
2017-11-10 10:25:00,149.03,149.13,148.94,148.97,12082.0,142.9357,143.0316,142.8494,142.8781,12082.0
2017-11-10 10:30:00,149.05,149.07,148.83,148.99,21527.0,142.9549,142.974,142.7439,142.8973,21527.0
2017-11-10 10:35:00,148.98,149.07,148.93,149.05,18819.0,142.8877,142.974,142.8398,142.9549,18819.0
2017-11-10 10:40:00,149.05,149.13,149.0,149.08,10694.0,142.9549,143.0316,142.9069,142.9836,10694.0
2017-11-10 10:45:00,149.09,149.21,149.08,149.15,16251.0,142.9932,143.1083,142.9836,143.0508,16251.0
2017-11-10 10:50:00,149.17,149.24,149.08,149.17,9866.0,143.0699,143.1371,142.9836,143.0699,9866.0
2017-11-10 10:55:00,149.18,149.29,149.17,149.24,8919.0,143.0795,143.185,143.0699,143.1371,8919.0
2017-11-10 11:00:00,149.25,149.28,149.15,149.25,24106.0,143.1467,143.1755,143.0508,143.1467,24106.0
2017-11-10 11:05:00,149.24,149.36,149.19,149.19,10822.0,143.1371,143.2522,143.0891,143.0891,10822.0
2017-11-10 11:10:00,149.21,149.37,149.18,149.37,11723.0,143.1083,143.2618,143.0795,143.2618,11723.0
2017-11-10 11:15:00,149.34,149.38,149.25,149.33,20693.0,143.233,143.2714,143.1467,143.2234,20693.0
2017-11-10 11:20:00,149.33,149.34,149.16,149.26,11138.0,143.2234,143.233,143.0604,143.1563,11138.0
2017-11-10 11:25:00,149.27,149.33,149.18,149.29,8298.0,143.1659,143.2234,143.0795,143.185,8298.0
2017-11-10 11:30:00,149.25,149.34,149.24,149.29,7762.0,143.1467,143.233,143.1371,143.185,7762.0
2017-11-10 11:35:00,149.27,149.37,149.25,149.37,7844.0,143.1659,143.2618,143.1467,143.2618,7844.0
2017-11-10 11:40:00,149.36,149.37,149.31,149.33,4981.0,143.2522,143.2618,143.2042,143.2234,4981.0
2017-11-10 11:45:00,149.33,149.62,149.33,149.57,16804.0,143.2234,143.5015,143.2234,143.4536,16804.0
2017-11-10 11:50:00,149.55,149.57,149.5,149.54,5155.0,143.4344,143.4536,143.3865,143.4248,5155.0
2017-11-10 11:55:00,149.53,149.58,149.52,149.55,7712.0,143.4152,143.4632,143.4056,143.4344,7712.0
2017-11-10 12:00:00,149.57,149.6,149.52,149.57,5283.0,143.4536,143.4824,143.4056,143.4536,5283.0
2017-11-10 12:05:00,149.57,149.61,149.55,149.58,13124.0,143.4536,143.492,143.4344,143.4632,13124.0
2017-11-10 12:10:00,149.56,149.59,149.49,149.52,8863.0,143.444,143.4728,143.3769,143.4056,8863.0
2017-11-10 12:15:00,149.52,149.52,149.4,149.46,9061.0,143.4056,143.4056,143.2905,143.3481,9061.0
2017-11-10 12:20:00,149.48,149.48,149.41,149.47,5928.0,143.3673,143.3673,143.3001,143.3577,5928.0
2017-11-10 12:25:00,149.48,149.52,149.43,149.49,12446.0,143.3673,143.4056,143.3193,143.3769,12446.0
2017-11-10 12:30:00,149.52,149.57,149.45,149.55,6053.0,143.4056,143.4536,143.3385,143.4344,6053.0
2017-11-10 12:35:00,149.56,149.64,149.54,149.62,16763.0,143.444,143.5207,143.4248,143.5015,16763.0
2017-11-10 12:40:00,149.63,149.63,149.56,149.62,5875.0,143.5111,143.5111,143.444,143.5015,5875.0
2017-11-10 12:45:00,149.61,149.63,149.57,149.57,9730.0,143.492,143.5111,143.4536,143.4536,9730.0
2017-11-10 12:50:00,149.59,149.61,149.55,149.58,8400.0,143.4728,143.492,143.4344,143.4632,8400.0
2017-11-10 12:55:00,149.57,149.58,149.46,149.46,9156.0,143.4536,143.4632,143.3481,143.3481,9156.0
2017-11-10 13:00:00,149.43,149.51,149.43,149.47,8360.0,143.3193,143.396,143.3193,143.3577,8360.0
2017-11-10 13:05:00,149.47,149.48,149.36,149.46,14414.0,143.3577,143.3673,143.2522,143.3481,14414.0
2017-11-10 13:10:00,149.44,149.48,149.4,149.47,9950.0,143.3289,143.3673,143.2905,143.3577,9950.0
2017-11-10 13:15:00,149.47,149.56,149.47,149.53,10197.0,143.3577,143.444,143.3577,143.4152,10197.0
2017-11-10 13:20:00,149.5,149.57,149.5,149.57,5505.0,143.3865,143.4536,143.3865,143.4536,5505.0
2017-11-10 13:25:00,149.54,149.66,149.53,149.64,18443.0,143.4248,143.5399,143.4152,143.5207,18443.0
2017-11-10 13:30:00,149.65,149.68,149.63,149.68,15347.0,143.5303,143.5591,143.5111,143.5591,15347.0
2017-11-10 13:35:00,149.69,149.71,149.6,149.61,10067.0,143.5687,143.5879,143.4824,143.492,10067.0
2017-11-10 13:40:00,149.61,149.65,149.56,149.57,10255.0,143.492,143.5303,143.444,143.4536,10255.0
2017-11-10 13:45:00,149.56,149.56,149.48,149.49,10958.0,143.444,143.444,143.3673,143.3769,10958.0
2017-11-10 13:50:00,149.5,149.51,149.43,149.46,17153.0,143.3865,143.396,143.3193,143.3481,17153.0
2017-11-10 13:55:00,149.46,149.48,149.38,149.39,16211.0,143.3481,143.3673,143.2714,143.281,16211.0
2017-11-10 14:00:00,149.4,149.42,149.35,149.36,17356.0,143.2905,143.3097,143.2426,143.2522,17356.0
2017-11-10 14:05:00,149.38,149.48,149.37,149.47,10359.0,143.2714,143.3673,143.2618,143.3577,10359.0
2017-11-10 14:10:00,149.48,149.68,149.48,149.68,20841.0,143.3673,143.5591,143.3673,143.5591,20841.0
2017-11-10 14:15:00,149.68,149.68,149.5,149.6,11610.0,143.5591,143.5591,143.3865,143.4824,11610.0
2017-11-10 14:20:00,149.6,149.68,149.55,149.64,31378.0,143.4824,143.5591,143.4344,143.5207,31378.0
2017-11-10 14:25:00,149.63,149.64,149.52,149.59,12254.0,143.5111,143.5207,143.4056,143.4728,12254.0
2017-11-10 14:30:00,149.6,149.65,149.53,149.56,8476.0,143.4824,143.5303,143.4152,143.444,8476.0
2017-11-10 14:35:00,149.56,149.61,149.54,149.61,14305.0,143.444,143.492,143.4248,143.492,14305.0
2017-11-10 14:40:00,149.61,149.7,149.61,149.7,13652.0,143.492,143.5783,143.492,143.5783,13652.0
2017-11-10 14:45:00,149.7,149.72,149.63,149.63,8556.0,143.5783,143.5975,143.5111,143.5111,8556.0
2017-11-10 14:50:00,149.65,149.69,149.6,149.67,8135.0,143.5303,143.5687,143.4824,143.5495,8135.0
2017-11-10 14:55:00,149.65,149.71,149.65,149.69,9087.0,143.5303,143.5879,143.5303,143.5687,9087.0
2017-11-10 15:00:00,149.7,149.76,149.62,149.64,21673.0,143.5783,143.6358,143.5015,143.5207,21673.0
2017-11-10 15:05:00,149.64,149.65,149.59,149.62,19157.0,143.5207,143.5303,143.4728,143.5015,19157.0
2017-11-10 15:10:00,149.62,149.67,149.62,149.67,9806.0,143.5015,143.5495,143.5015,143.5495,9806.0
2017-11-10 15:15:00,149.67,149.69,149.62,149.68,17544.0,143.5495,143.5687,143.5015,143.5591,17544.0
2017-11-10 15:20:00,149.67,149.72,149.66,149.71,20593.0,143.5495,143.5975,143.5399,143.5879,20593.0
2017-11-10 15:25:00,149.71,149.73,149.7,149.72,13778.0,143.5879,143.607,143.5783,143.5975,13778.0
2017-11-10 15:30:00,149.72,149.72,149.57,149.59,21961.0,143.5975,143.5975,143.4536,143.4728,21961.0
2017-11-10 15:35:00,149.59,149.6,149.49,149.56,25275.0,143.4728,143.4824,143.3769,143.444,25275.0
2017-11-10 15:40:00,149.56,149.61,149.56,149.58,21883.0,143.444,143.492,143.444,143.4632,21883.0
2017-11-10 15:45:00,149.59,149.68,149.55,149.68,25099.0,143.4728,143.5591,143.4344,143.5591,25099.0
2017-11-10 15:50:00,149.68,149.7,149.61,149.68,48181.0,143.5591,143.5783,143.492,143.5591,48181.0
2017-11-10 15:55:00,149.68,149.71,149.54,149.55,127529.0,143.5591,143.5879,143.4248,143.4344,127529.0
2017-11-13 09:30:00,148.76,149.29,148.74,149.06,70226.0,142.6767,143.185,142.6575,142.9644,70226.0
2017-11-13 09:35:00,148.98,149.34,148.76,149.25,31473.0,142.8877,143.233,142.6767,143.1467,31473.0
2017-11-13 09:40:00,149.27,149.5,149.21,149.48,42725.0,143.1659,143.3865,143.1083,143.3673,42725.0
2017-11-13 09:45:00,149.44,149.46,149.19,149.46,31175.0,143.3289,143.3481,143.0891,143.3481,31175.0
2017-11-13 09:50:00,149.47,149.76,149.43,149.75,30946.0,143.3577,143.6358,143.3193,143.6262,30946.0
2017-11-13 09:55:00,149.72,149.75,149.41,149.64,21104.0,143.5975,143.6262,143.3001,143.5207,21104.0
2017-11-13 10:00:00,149.54,149.67,149.43,149.48,15362.0,143.4248,143.5495,143.3193,143.3673,15362.0
2017-11-13 10:05:00,149.5,149.61,149.37,149.58,25197.0,143.3865,143.492,143.2618,143.4632,25197.0
2017-11-13 10:10:00,149.59,149.8,149.55,149.6,21448.0,143.4728,143.6742,143.4344,143.4824,21448.0
2017-11-13 10:15:00,149.6,149.67,149.51,149.65,16754.0,143.4824,143.5495,143.396,143.5303,16754.0
2017-11-13 10:20:00,149.65,149.68,149.58,149.68,15530.0,143.5303,143.5591,143.4632,143.5591,15530.0
2017-11-13 10:25:00,149.66,149.68,149.52,149.56,21989.0,143.5399,143.5591,143.4056,143.444,21989.0
2017-11-13 10:30:00,149.58,149.62,149.26,149.27,20359.0,143.4632,143.5015,143.1563,143.1659,20359.0
2017-11-13 10:35:00,149.26,149.35,149.18,149.22,12850.0,143.1563,143.2426,143.0795,143.1179,12850.0
2017-11-13 10:40:00,149.22,149.39,149.22,149.34,23817.0,143.1179,143.281,143.1179,143.233,23817.0
2017-11-13 10:45:00,149.39,149.56,149.31,149.42,10187.0,143.281,143.444,143.2042,143.3097,10187.0
2017-11-13 10:50:00,149.43,149.51,149.36,149.43,6917.0,143.3193,143.396,143.2522,143.3193,6917.0
2017-11-13 10:55:00,149.46,149.5,149.36,149.42,11243.0,143.3481,143.3865,143.2522,143.3097,11243.0
2017-11-13 11:00:00,149.42,149.52,149.39,149.51,15266.0,143.3097,143.4056,143.281,143.396,15266.0
2017-11-13 11:05:00,149.51,149.55,149.5,149.55,16972.0,143.396,143.4344,143.3865,143.4344,16972.0
2017-11-13 11:10:00,149.55,149.55,149.46,149.5,10200.0,143.4344,143.4344,143.3481,143.3865,10200.0
2017-11-13 11:15:00,149.52,149.56,149.49,149.51,16368.0,143.4056,143.444,143.3769,143.396,16368.0
2017-11-13 11:20:00,149.51,149.58,149.5,149.55,12953.0,143.396,143.4632,143.3865,143.4344,12953.0
2017-11-13 11:25:00,149.51,149.55,149.49,149.5,8384.0,143.396,143.4344,143.3769,143.3865,8384.0
2017-11-13 11:30:00,149.52,149.63,149.49,149.61,11845.0,143.4056,143.5111,143.3769,143.492,11845.0
2017-11-13 11:35:00,149.62,149.66,149.56,149.59,18022.0,143.5015,143.5399,143.444,143.4728,18022.0
2017-11-13 11:40:00,149.58,149.62,149.54,149.6,17911.0,143.4632,143.5015,143.4248,143.4824,17911.0
2017-11-13 11:45:00,149.61,149.7,149.58,149.66,12020.0,143.492,143.5783,143.4632,143.5399,12020.0
2017-11-13 11:50:00,149.62,149.7,149.62,149.68,13319.0,143.5015,143.5783,143.5015,143.5591,13319.0
2017-11-13 11:55:00,149.67,149.75,149.66,149.68,15184.0,143.5495,143.6262,143.5399,143.5591,15184.0
2017-11-13 12:00:00,149.71,149.91,149.71,149.89,18707.0,143.5879,143.7797,143.5879,143.7605,18707.0
2017-11-13 12:05:00,149.88,149.99,149.88,149.96,12415.0,143.7509,143.8564,143.7509,143.8276,12415.0
2017-11-13 12:10:00,149.93,150.03,149.92,149.98,27586.0,143.7989,143.8948,143.7893,143.8468,27586.0
2017-11-13 12:15:00,149.97,150.02,149.94,149.98,17476.0,143.8372,143.8852,143.8085,143.8468,17476.0
2017-11-13 12:20:00,150.0,150.01,149.81,149.86,10223.0,143.866,143.8756,143.6838,143.7317,10223.0
2017-11-13 12:25:00,149.87,150.03,149.87,150.02,13856.0,143.7413,143.8948,143.7413,143.8852,13856.0
2017-11-13 12:30:00,150.02,150.09,150.01,150.06,20432.0,143.8852,143.9523,143.8756,143.9236,20432.0
2017-11-13 12:35:00,150.06,150.09,150.01,150.09,7242.0,143.9236,143.9523,143.8756,143.9523,7242.0
2017-11-13 12:40:00,150.1,150.16,150.05,150.16,16766.0,143.9619,144.0195,143.914,144.0195,16766.0
2017-11-13 12:45:00,150.14,150.15,150.09,150.14,14853.0,144.0003,144.0099,143.9523,144.0003,14853.0
2017-11-13 12:50:00,150.14,150.19,150.12,150.15,7501.0,144.0003,144.0482,143.9811,144.0099,7501.0
2017-11-13 12:55:00,150.17,150.2,150.15,150.16,9024.0,144.0291,144.0578,144.0099,144.0195,9024.0
2017-11-13 13:00:00,150.19,150.19,150.08,150.1,7574.0,144.0482,144.0482,143.9427,143.9619,7574.0
2017-11-13 13:05:00,150.09,150.09,149.71,149.71,17285.0,143.9523,143.9523,143.5879,143.5879,17285.0
2017-11-13 13:10:00,149.72,149.78,149.69,149.76,17036.0,143.5975,143.655,143.5687,143.6358,17036.0
2017-11-13 13:15:00,149.75,149.82,149.47,149.81,22737.0,143.6262,143.6934,143.3577,143.6838,22737.0
2017-11-13 13:20:00,149.8,149.86,149.75,149.78,12669.0,143.6742,143.7317,143.6262,143.655,12669.0
2017-11-13 13:25:00,149.78,149.78,149.71,149.72,7784.0,143.655,143.655,143.5879,143.5975,7784.0
2017-11-13 13:30:00,149.7,149.74,149.66,149.7,6611.0,143.5783,143.6166,143.5399,143.5783,6611.0
2017-11-13 13:35:00,149.68,149.68,149.63,149.66,6565.0,143.5591,143.5591,143.5111,143.5399,6565.0
2017-11-13 13:40:00,149.66,149.67,149.57,149.63,12477.0,143.5399,143.5495,143.4536,143.5111,12477.0
2017-11-13 13:45:00,149.63,149.68,149.61,149.62,17489.0,143.5111,143.5591,143.492,143.5015,17489.0
2017-11-13 13:50:00,149.62,149.69,149.6,149.6,12903.0,143.5015,143.5687,143.4824,143.4824,12903.0
2017-11-13 13:55:00,149.6,149.69,149.6,149.67,8188.0,143.4824,143.5687,143.4824,143.5495,8188.0
2017-11-13 14:00:00,149.68,149.83,149.67,149.75,40798.0,143.5591,143.703,143.5495,143.6262,40798.0
2017-11-13 14:05:00,149.75,149.77,149.7,149.75,8990.0,143.6262,143.6454,143.5783,143.6262,8990.0
2017-11-13 14:10:00,149.74,149.75,149.67,149.68,8862.0,143.6166,143.6262,143.5495,143.5591,8862.0
2017-11-13 14:15:00,149.67,149.7,149.59,149.61,9959.0,143.5495,143.5783,143.4728,143.492,9959.0
2017-11-13 14:20:00,149.61,149.64,149.59,149.63,10363.0,143.492,143.5207,143.4728,143.5111,10363.0
2017-11-13 14:25:00,149.63,149.66,149.58,149.66,15570.0,143.5111,143.5399,143.4632,143.5399,15570.0
2017-11-13 14:30:00,149.66,149.67,149.63,149.64,5943.0,143.5399,143.5495,143.5111,143.5207,5943.0
2017-11-13 14:35:00,149.64,149.7,149.63,149.67,10974.0,143.5207,143.5783,143.5111,143.5495,10974.0
2017-11-13 14:40:00,149.69,149.72,149.68,149.71,16765.0,143.5687,143.5975,143.5591,143.5879,16765.0
2017-11-13 14:45:00,149.71,149.72,149.69,149.69,5623.0,143.5879,143.5975,143.5687,143.5687,5623.0
2017-11-13 14:50:00,149.7,149.72,149.65,149.65,7981.0,143.5783,143.5975,143.5303,143.5303,7981.0
2017-11-13 14:55:00,149.64,149.66,149.62,149.65,7992.0,143.5207,143.5399,143.5015,143.5303,7992.0
2017-11-13 15:00:00,149.67,149.69,149.66,149.68,6641.0,143.5495,143.5687,143.5399,143.5591,6641.0
2017-11-13 15:05:00,149.67,149.68,149.64,149.66,9329.0,143.5495,143.5591,143.5207,143.5399,9329.0
2017-11-13 15:10:00,149.66,149.69,149.6,149.69,13112.0,143.5399,143.5687,143.4824,143.5687,13112.0
2017-11-13 15:15:00,149.68,149.8,149.68,149.74,11079.0,143.5591,143.6742,143.5591,143.6166,11079.0
2017-11-13 15:20:00,149.74,149.74,149.68,149.7,7679.0,143.6166,143.6166,143.5591,143.5783,7679.0
2017-11-13 15:25:00,149.71,149.71,149.67,149.69,11861.0,143.5879,143.5879,143.5495,143.5687,11861.0
2017-11-13 15:30:00,149.69,149.7,149.63,149.67,22098.0,143.5687,143.5783,143.5111,143.5495,22098.0
2017-11-13 15:35:00,149.67,149.75,149.63,149.71,24081.0,143.5495,143.6262,143.5111,143.5879,24081.0
2017-11-13 15:40:00,149.71,149.71,149.65,149.69,18066.0,143.5879,143.5879,143.5303,143.5687,18066.0
2017-11-13 15:45:00,149.67,149.73,149.66,149.73,23987.0,143.5495,143.607,143.5399,143.607,23987.0
2017-11-13 15:50:00,149.73,149.79,149.72,149.72,32660.0,143.607,143.6646,143.5975,143.5975,32660.0
2017-11-13 15:55:00,149.71,149.76,149.69,149.74,78829.0,143.5879,143.6358,143.5687,143.6166,78829.0
2017-11-14 09:30:00,149.28,149.56,149.05,149.49,62428.0,143.1755,143.444,142.9549,143.3769,62428.0
2017-11-14 09:35:00,149.43,149.43,149.07,149.25,27277.0,143.3193,143.3193,142.974,143.1467,27277.0
2017-11-14 09:40:00,149.34,149.49,149.22,149.45,14730.0,143.233,143.3769,143.1179,143.3385,14730.0
2017-11-14 09:45:00,149.4,149.59,149.24,149.5,29034.0,143.2905,143.4728,143.1371,143.3865,29034.0
2017-11-14 09:50:00,149.52,149.54,149.3,149.47,31691.0,143.4056,143.4248,143.1946,143.3577,31691.0
2017-11-14 09:55:00,149.43,149.59,149.33,149.33,18681.0,143.3193,143.4728,143.2234,143.2234,18681.0
2017-11-14 10:00:00,149.41,149.43,149.2,149.24,27387.0,143.3001,143.3193,143.0987,143.1371,27387.0
2017-11-14 10:05:00,149.2,149.42,149.14,149.37,22717.0,143.0987,143.3097,143.0412,143.2618,22717.0
2017-11-14 10:10:00,149.38,149.5,149.27,149.47,20291.0,143.2714,143.3865,143.1659,143.3577,20291.0
2017-11-14 10:15:00,149.46,149.51,149.36,149.48,22807.0,143.3481,143.396,143.2522,143.3673,22807.0
2017-11-14 10:20:00,149.51,149.6,149.36,149.42,22000.0,143.396,143.4824,143.2522,143.3097,22000.0
2017-11-14 10:25:00,149.46,149.48,149.21,149.31,14791.0,143.3481,143.3673,143.1083,143.2042,14791.0
2017-11-14 10:30:00,149.33,149.45,149.22,149.4,14691.0,143.2234,143.3385,143.1179,143.2905,14691.0
2017-11-14 10:35:00,149.38,149.81,149.34,149.8,18454.0,143.2714,143.6838,143.233,143.6742,18454.0
2017-11-14 10:40:00,149.74,149.85,149.68,149.81,37385.0,143.6166,143.7221,143.5591,143.6838,37385.0
2017-11-14 10:45:00,149.8,150.0,149.8,150.0,30784.0,143.6742,143.866,143.6742,143.866,30784.0
2017-11-14 10:50:00,150.0,150.01,149.82,149.86,24315.0,143.866,143.8756,143.6934,143.7317,24315.0
2017-11-14 10:55:00,149.85,150.07,149.81,149.95,20743.0,143.7221,143.9331,143.6838,143.8181,20743.0
2017-11-14 11:00:00,149.96,150.04,149.85,150.0,13398.0,143.8276,143.9044,143.7221,143.866,13398.0
2017-11-14 11:05:00,150.02,150.24,150.0,150.17,19057.0,143.8852,144.0962,143.866,144.0291,19057.0
2017-11-14 11:10:00,150.18,150.34,150.13,150.31,24780.0,144.0386,144.1921,143.9907,144.1633,24780.0
2017-11-14 11:15:00,150.32,150.34,150.16,150.32,18379.0,144.1729,144.1921,144.0195,144.1729,18379.0
2017-11-14 11:20:00,150.3,150.33,150.11,150.11,12152.0,144.1537,144.1825,143.9715,143.9715,12152.0
2017-11-14 11:25:00,150.16,150.18,150.09,150.1,11377.0,144.0195,144.0386,143.9523,143.9619,11377.0
2017-11-14 11:30:00,150.11,150.19,149.97,150.02,13456.0,143.9715,144.0482,143.8372,143.8852,13456.0
2017-11-14 11:35:00,149.99,150.02,149.84,149.9,19286.0,143.8564,143.8852,143.7126,143.7701,19286.0
2017-11-14 11:40:00,149.91,149.98,149.8,149.9,13583.0,143.7797,143.8468,143.6742,143.7701,13583.0
2017-11-14 11:45:00,149.88,150.12,149.88,150.06,15186.0,143.7509,143.9811,143.7509,143.9236,15186.0
2017-11-14 11:50:00,150.09,150.16,150.02,150.08,11278.0,143.9523,144.0195,143.8852,143.9427,11278.0
2017-11-14 11:55:00,150.1,150.32,150.08,150.28,37307.0,143.9619,144.1729,143.9427,144.1346,37307.0
2017-11-14 12:00:00,150.25,150.34,150.23,150.25,20095.0,144.1058,144.1921,144.0866,144.1058,20095.0
2017-11-14 12:05:00,150.25,150.25,150.09,150.1,13301.0,144.1058,144.1058,143.9523,143.9619,13301.0
2017-11-14 12:10:00,150.09,150.13,150.04,150.12,8600.0,143.9523,143.9907,143.9044,143.9811,8600.0
2017-11-14 12:15:00,150.1,150.3,150.1,150.29,11061.0,143.9619,144.1537,143.9619,144.1441,11061.0
2017-11-14 12:20:00,150.3,150.4,150.24,150.38,21459.0,144.1537,144.2496,144.0962,144.2305,21459.0
2017-11-14 12:25:00,150.37,150.46,150.37,150.39,12940.0,144.2209,144.3072,144.2209,144.2401,12940.0
2017-11-14 12:30:00,150.4,150.49,150.38,150.48,10485.0,144.2496,144.336,144.2305,144.3264,10485.0
2017-11-14 12:35:00,150.47,150.49,150.4,150.4,12429.0,144.3168,144.336,144.2496,144.2496,12429.0
2017-11-14 12:40:00,150.4,150.44,150.34,150.34,17266.0,144.2496,144.288,144.1921,144.1921,17266.0
2017-11-14 12:45:00,150.31,150.36,150.26,150.28,9114.0,144.1633,144.2113,144.1154,144.1346,9114.0
2017-11-14 12:50:00,150.27,150.27,150.08,150.11,17113.0,144.125,144.125,143.9427,143.9715,17113.0
2017-11-14 12:55:00,150.11,150.14,150.03,150.13,9784.0,143.9715,144.0003,143.8948,143.9907,9784.0
2017-11-14 13:00:00,150.1,150.12,150.02,150.02,12334.0,143.9619,143.9811,143.8852,143.8852,12334.0
2017-11-14 13:05:00,150.0,150.16,149.98,150.1,11502.0,143.866,144.0195,143.8468,143.9619,11502.0
2017-11-14 13:10:00,150.12,150.26,150.12,150.25,12565.0,143.9811,144.1154,143.9811,144.1058,12565.0
2017-11-14 13:15:00,150.24,150.28,150.18,150.26,6761.0,144.0962,144.1346,144.0386,144.1154,6761.0
2017-11-14 13:20:00,150.27,150.36,150.25,150.31,9773.0,144.125,144.2113,144.1058,144.1633,9773.0
2017-11-14 13:25:00,150.31,150.39,150.3,150.36,9891.0,144.1633,144.2401,144.1537,144.2113,9891.0
2017-11-14 13:30:00,150.36,150.4,150.32,150.35,12199.0,144.2113,144.2496,144.1729,144.2017,12199.0
2017-11-14 13:35:00,150.36,150.45,150.35,150.41,10816.0,144.2113,144.2976,144.2017,144.2592,10816.0
2017-11-14 13:40:00,150.42,150.47,150.34,150.43,17936.0,144.2688,144.3168,144.1921,144.2784,17936.0
2017-11-14 13:45:00,150.45,150.47,150.41,150.44,12639.0,144.2976,144.3168,144.2592,144.288,12639.0
2017-11-14 13:50:00,150.44,150.44,150.33,150.33,14229.0,144.288,144.288,144.1825,144.1825,14229.0
2017-11-14 13:55:00,150.32,150.33,150.17,150.21,19754.0,144.1729,144.1825,144.0291,144.0674,19754.0
2017-11-14 14:00:00,150.22,150.39,150.22,150.37,11463.0,144.077,144.2401,144.077,144.2209,11463.0
2017-11-14 14:05:00,150.38,150.41,150.24,150.28,13297.0,144.2305,144.2592,144.0962,144.1346,13297.0
2017-11-14 14:10:00,150.31,150.33,150.23,150.32,15246.0,144.1633,144.1825,144.0866,144.1729,15246.0
2017-11-14 14:15:00,150.32,150.37,150.3,150.32,13728.0,144.1729,144.2209,144.1537,144.1729,13728.0
2017-11-14 14:20:00,150.34,150.35,150.2,150.2,17356.0,144.1921,144.2017,144.0578,144.0578,17356.0
2017-11-14 14:25:00,150.19,150.2,150.04,150.08,18820.0,144.0482,144.0578,143.9044,143.9427,18820.0
2017-11-14 14:30:00,150.1,150.1,149.89,149.93,24054.0,143.9619,143.9619,143.7605,143.7989,24054.0
2017-11-14 14:35:00,149.93,149.96,149.82,149.82,25966.0,143.7989,143.8276,143.6934,143.6934,25966.0
2017-11-14 14:40:00,149.84,149.91,149.8,149.83,36672.0,143.7126,143.7797,143.6742,143.703,36672.0
2017-11-14 14:45:00,149.8,149.84,149.8,149.8,21350.0,143.6742,143.7126,143.6742,143.6742,21350.0
2017-11-14 14:50:00,149.79,149.97,149.79,149.92,26069.0,143.6646,143.8372,143.6646,143.7893,26069.0
2017-11-14 14:55:00,149.93,149.94,149.84,149.84,15969.0,143.7989,143.8085,143.7126,143.7126,15969.0
2017-11-14 15:00:00,149.84,149.89,149.83,149.86,23716.0,143.7126,143.7605,143.703,143.7317,23716.0
2017-11-14 15:05:00,149.86,149.89,149.79,149.79,20832.0,143.7317,143.7605,143.6646,143.6646,20832.0
2017-11-14 15:10:00,149.79,149.81,149.75,149.78,29774.0,143.6646,143.6838,143.6262,143.655,29774.0
2017-11-14 15:15:00,149.78,149.88,149.77,149.86,21151.0,143.655,143.7509,143.6454,143.7317,21151.0
2017-11-14 15:20:00,149.86,149.87,149.79,149.82,31042.0,143.7317,143.7413,143.6646,143.6934,31042.0
2017-11-14 15:25:00,149.83,149.84,149.73,149.74,36498.0,143.703,143.7126,143.607,143.6166,36498.0
2017-11-14 15:30:00,149.74,149.81,149.72,149.77,36380.0,143.6166,143.6838,143.5975,143.6454,36380.0
2017-11-14 15:35:00,149.78,149.89,149.77,149.82,38390.0,143.655,143.7605,143.6454,143.6934,38390.0
2017-11-14 15:40:00,149.81,149.81,149.71,149.75,44495.0,143.6838,143.6838,143.5879,143.6262,44495.0
2017-11-14 15:45:00,149.75,149.86,149.72,149.75,42405.0,143.6262,143.7317,143.5975,143.6262,42405.0
2017-11-14 15:50:00,149.75,149.88,149.73,149.76,52268.0,143.6262,143.7509,143.607,143.6358,52268.0
2017-11-14 15:55:00,149.77,150.01,149.77,149.98,113327.0,143.6454,143.8756,143.6454,143.8468,113327.0
2017-11-15 09:30:00,149.37,149.51,149.15,149.33,64816.0,143.2618,143.396,143.0508,143.2234,64816.0
2017-11-15 09:35:00,149.36,149.36,148.68,148.73,40525.0,143.2522,143.2522,142.6,142.6479,40525.0
2017-11-15 09:40:00,148.77,149.0,148.64,148.73,31237.0,142.6863,142.9069,142.5616,142.6479,31237.0
2017-11-15 09:45:00,148.71,149.03,148.5,149.01,28010.0,142.6288,142.9357,142.4273,142.9165,28010.0
2017-11-15 09:50:00,148.96,148.96,148.66,148.67,20622.0,142.8685,142.8685,142.5808,142.5904,20622.0
2017-11-15 09:55:00,148.65,148.67,148.4,148.56,49272.0,142.5712,142.5904,142.3314,142.4849,49272.0
2017-11-15 10:00:00,148.51,148.95,148.41,148.88,38112.0,142.4369,142.8589,142.341,142.7918,38112.0
2017-11-15 10:05:00,148.89,149.0,148.71,148.96,31644.0,142.8014,142.9069,142.6288,142.8685,31644.0
2017-11-15 10:10:00,148.97,149.21,148.97,149.1,16142.0,142.8781,143.1083,142.8781,143.0028,16142.0
2017-11-15 10:15:00,149.1,149.25,148.98,148.99,23787.0,143.0028,143.1467,142.8877,142.8973,23787.0
2017-11-15 10:20:00,148.99,149.0,148.79,148.97,17100.0,142.8973,142.9069,142.7055,142.8781,17100.0
2017-11-15 10:25:00,148.98,149.02,148.92,148.95,12915.0,142.8877,142.9261,142.8302,142.8589,12915.0
2017-11-15 10:30:00,148.96,149.11,148.91,148.98,29750.0,142.8685,143.0124,142.8206,142.8877,29750.0
2017-11-15 10:35:00,148.98,149.18,148.97,149.13,18154.0,142.8877,143.0795,142.8781,143.0316,18154.0
2017-11-15 10:40:00,149.16,149.2,148.96,149.06,32600.0,143.0604,143.0987,142.8685,142.9644,32600.0
2017-11-15 10:45:00,149.06,149.07,148.93,148.97,21546.0,142.9644,142.974,142.8398,142.8781,21546.0
2017-11-15 10:50:00,148.99,149.06,148.92,148.98,18128.0,142.8973,142.9644,142.8302,142.8877,18128.0
2017-11-15 10:55:00,149.02,149.12,148.99,149.0,28948.0,142.9261,143.022,142.8973,142.9069,28948.0
2017-11-15 11:00:00,149.02,149.1,149.0,149.06,21448.0,142.9261,143.0028,142.9069,142.9644,21448.0
2017-11-15 11:05:00,149.05,149.09,148.99,149.07,22673.0,142.9549,142.9932,142.8973,142.974,22673.0
2017-11-15 11:10:00,149.06,149.07,148.97,149.01,22054.0,142.9644,142.974,142.8781,142.9165,22054.0
2017-11-15 11:15:00,149.0,149.15,148.96,149.15,13726.0,142.9069,143.0508,142.8685,143.0508,13726.0
2017-11-15 11:20:00,149.13,149.25,149.11,149.24,22062.0,143.0316,143.1467,143.0124,143.1371,22062.0
2017-11-15 11:25:00,149.25,149.34,148.96,149.03,29589.0,143.1467,143.233,142.8685,142.9357,29589.0
2017-11-15 11:30:00,149.05,149.09,148.72,148.75,23062.0,142.9549,142.9932,142.6384,142.6671,23062.0
2017-11-15 11:35:00,148.73,148.81,148.71,148.77,19713.0,142.6479,142.7247,142.6288,142.6863,19713.0
2017-11-15 11:40:00,148.78,148.81,148.61,148.64,18957.0,142.6959,142.7247,142.5328,142.5616,18957.0
2017-11-15 11:45:00,148.65,148.71,148.63,148.66,20227.0,142.5712,142.6288,142.552,142.5808,20227.0
2017-11-15 11:50:00,148.66,148.69,148.64,148.65,13179.0,142.5808,142.6096,142.5616,142.5712,13179.0
2017-11-15 11:55:00,148.67,148.68,148.56,148.56,26897.0,142.5904,142.6,142.4849,142.4849,26897.0
2017-11-15 12:00:00,148.58,148.58,148.24,148.28,28065.0,142.5041,142.5041,142.178,142.2163,28065.0
2017-11-15 12:05:00,148.28,148.34,148.21,148.22,23191.0,142.2163,142.2739,142.1492,142.1588,23191.0
2017-11-15 12:10:00,148.22,148.22,148.1,148.1,57508.0,142.1588,142.1588,142.0437,142.0437,57508.0
2017-11-15 12:15:00,148.12,148.44,148.12,148.44,22381.0,142.0629,142.3698,142.0629,142.3698,22381.0
2017-11-15 12:20:00,148.44,148.56,148.41,148.54,22221.0,142.3698,142.4849,142.341,142.4657,22221.0
2017-11-15 12:25:00,148.54,148.65,148.52,148.57,14986.0,142.4657,142.5712,142.4465,142.4945,14986.0
2017-11-15 12:30:00,148.58,148.66,148.5,148.56,18337.0,142.5041,142.5808,142.4273,142.4849,18337.0
2017-11-15 12:35:00,148.64,148.69,148.6,148.65,16857.0,142.5616,142.6096,142.5233,142.5712,16857.0
2017-11-15 12:40:00,148.64,148.66,148.61,148.61,9695.0,142.5616,142.5808,142.5328,142.5328,9695.0
2017-11-15 12:45:00,148.62,148.66,148.55,148.63,11546.0,142.5424,142.5808,142.4753,142.552,11546.0
2017-11-15 12:50:00,148.62,148.69,148.61,148.67,14522.0,142.5424,142.6096,142.5328,142.5904,14522.0
2017-11-15 12:55:00,148.69,148.77,148.67,148.77,7905.0,142.6096,142.6863,142.5904,142.6863,7905.0
2017-11-15 13:00:00,148.77,148.8,148.71,148.72,11716.0,142.6863,142.7151,142.6288,142.6384,11716.0
2017-11-15 13:05:00,148.71,148.74,148.63,148.64,8994.0,142.6288,142.6575,142.552,142.5616,8994.0
2017-11-15 13:10:00,148.65,148.71,148.63,148.69,6167.0,142.5712,142.6288,142.552,142.6096,6167.0
2017-11-15 13:15:00,148.68,148.68,148.61,148.62,5780.0,142.6,142.6,142.5328,142.5424,5780.0
2017-11-15 13:20:00,148.62,148.76,148.59,148.75,10028.0,142.5424,142.6767,142.5137,142.6671,10028.0
2017-11-15 13:25:00,148.77,148.87,148.72,148.78,21962.0,142.6863,142.7822,142.6384,142.6959,21962.0
2017-11-15 13:30:00,148.78,148.88,148.78,148.87,8527.0,142.6959,142.7918,142.6959,142.7822,8527.0
2017-11-15 13:35:00,148.87,148.9,148.69,148.69,13341.0,142.7822,142.811,142.6096,142.6096,13341.0
2017-11-15 13:40:00,148.67,148.73,148.64,148.72,9052.0,142.5904,142.6479,142.5616,142.6384,9052.0
2017-11-15 13:45:00,148.72,148.74,148.58,148.58,11726.0,142.6384,142.6575,142.5041,142.5041,11726.0
2017-11-15 13:50:00,148.59,148.66,148.57,148.61,18831.0,142.5137,142.5808,142.4945,142.5328,18831.0
2017-11-15 13:55:00,148.63,148.64,148.52,148.56,16320.0,142.552,142.5616,142.4465,142.4849,16320.0
2017-11-15 14:00:00,148.57,148.59,148.44,148.5,15314.0,142.4945,142.5137,142.3698,142.4273,15314.0
2017-11-15 14:05:00,148.51,148.52,148.41,148.43,14024.0,142.4369,142.4465,142.341,142.3602,14024.0
2017-11-15 14:10:00,148.42,148.43,148.37,148.43,14926.0,142.3506,142.3602,142.3027,142.3602,14926.0
2017-11-15 14:15:00,148.43,148.52,148.38,148.46,16281.0,142.3602,142.4465,142.3123,142.389,16281.0
2017-11-15 14:20:00,148.48,148.62,148.48,148.55,17999.0,142.4082,142.5424,142.4082,142.4753,17999.0
2017-11-15 14:25:00,148.57,148.8,148.56,148.79,23081.0,142.4945,142.7151,142.4849,142.7055,23081.0
2017-11-15 14:30:00,148.77,148.79,148.69,148.7,10308.0,142.6863,142.7055,142.6096,142.6192,10308.0
2017-11-15 14:35:00,148.72,148.72,148.64,148.68,12536.0,142.6384,142.6384,142.5616,142.6,12536.0
2017-11-15 14:40:00,148.67,148.76,148.66,148.75,12823.0,142.5904,142.6767,142.5808,142.6671,12823.0
2017-11-15 14:45:00,148.77,148.8,148.68,148.79,22724.0,142.6863,142.7151,142.6,142.7055,22724.0
2017-11-15 14:50:00,148.79,148.82,148.75,148.76,11718.0,142.7055,142.7343,142.6671,142.6767,11718.0
2017-11-15 14:55:00,148.75,148.78,148.68,148.74,21081.0,142.6671,142.6959,142.6,142.6575,21081.0
2017-11-15 15:00:00,148.74,148.81,148.69,148.7,16420.0,142.6575,142.7247,142.6096,142.6192,16420.0
2017-11-15 15:05:00,148.7,148.7,148.6,148.65,17862.0,142.6192,142.6192,142.5233,142.5712,17862.0
2017-11-15 15:10:00,148.65,148.77,148.64,148.76,26252.0,142.5712,142.6863,142.5616,142.6767,26252.0
2017-11-15 15:15:00,148.76,148.85,148.73,148.74,13313.0,142.6767,142.763,142.6479,142.6575,13313.0
2017-11-15 15:20:00,148.73,148.79,148.52,148.55,24270.0,142.6479,142.7055,142.4465,142.4753,24270.0
2017-11-15 15:25:00,148.58,148.59,148.42,148.46,26717.0,142.5041,142.5137,142.3506,142.389,26717.0
2017-11-15 15:30:00,148.46,148.64,148.46,148.52,30813.0,142.389,142.5616,142.389,142.4465,30813.0
2017-11-15 15:35:00,148.52,148.58,148.46,148.55,35706.0,142.4465,142.5041,142.389,142.4753,35706.0
2017-11-15 15:40:00,148.52,148.54,148.36,148.5,39268.0,142.4465,142.4657,142.2931,142.4273,39268.0
2017-11-15 15:45:00,148.51,148.61,148.45,148.46,47500.0,142.4369,142.5328,142.3794,142.389,47500.0
2017-11-15 15:50:00,148.46,148.46,148.26,148.28,64305.0,142.389,142.389,142.1972,142.2163,64305.0
2017-11-15 15:55:00,148.28,148.43,148.18,148.36,132329.0,142.2163,142.3602,142.1204,142.2931,132329.0
2017-11-16 09:30:00,149.0,149.58,148.99,149.28,69588.0,142.9069,143.4632,142.8973,143.1755,69588.0
2017-11-16 09:35:00,149.32,149.36,148.99,149.0,39007.0,143.2138,143.2522,142.8973,142.9069,39007.0
2017-11-16 09:40:00,148.97,149.33,148.97,149.21,16737.0,142.8781,143.2234,142.8781,143.1083,16737.0
2017-11-16 09:45:00,149.26,149.35,148.6,148.73,61604.0,143.1563,143.2426,142.5233,142.6479,61604.0
2017-11-16 09:50:00,148.77,149.25,148.76,149.11,37651.0,142.6863,143.1467,142.6767,143.0124,37651.0
2017-11-16 09:55:00,149.12,149.22,148.99,149.19,32629.0,143.022,143.1179,142.8973,143.0891,32629.0
2017-11-16 10:00:00,149.15,149.34,149.12,149.31,31471.0,143.0508,143.233,143.022,143.2042,31471.0
2017-11-16 10:05:00,149.33,149.35,149.15,149.22,38760.0,143.2234,143.2426,143.0508,143.1179,38760.0
2017-11-16 10:10:00,149.23,149.62,149.21,149.53,29693.0,143.1275,143.5015,143.1083,143.4152,29693.0
2017-11-16 10:15:00,149.57,149.81,149.5,149.77,24450.0,143.4536,143.6838,143.3865,143.6454,24450.0
2017-11-16 10:20:00,149.77,149.97,149.75,149.79,30485.0,143.6454,143.8372,143.6262,143.6646,30485.0
2017-11-16 10:25:00,149.79,149.91,149.75,149.77,28475.0,143.6646,143.7797,143.6262,143.6454,28475.0
2017-11-16 10:30:00,149.76,149.76,149.61,149.65,32317.0,143.6358,143.6358,143.492,143.5303,32317.0
2017-11-16 10:35:00,149.63,149.77,149.58,149.74,14910.0,143.5111,143.6454,143.4632,143.6166,14910.0
2017-11-16 10:40:00,149.74,149.81,149.52,149.57,23276.0,143.6166,143.6838,143.4056,143.4536,23276.0
2017-11-16 10:45:00,149.6,149.73,149.59,149.69,11833.0,143.4824,143.607,143.4728,143.5687,11833.0
2017-11-16 10:50:00,149.68,149.8,149.63,149.64,18064.0,143.5591,143.6742,143.5111,143.5207,18064.0
2017-11-16 10:55:00,149.63,149.76,149.53,149.53,11453.0,143.5111,143.6358,143.4152,143.4152,11453.0
2017-11-16 11:00:00,149.58,149.72,149.51,149.72,19695.0,143.4632,143.5975,143.396,143.5975,19695.0
2017-11-16 11:05:00,149.68,149.89,149.63,149.86,19409.0,143.5591,143.7605,143.5111,143.7317,19409.0
2017-11-16 11:10:00,149.82,149.92,149.79,149.89,17537.0,143.6934,143.7893,143.6646,143.7605,17537.0
2017-11-16 11:15:00,149.89,149.93,149.85,149.9,13264.0,143.7605,143.7989,143.7221,143.7701,13264.0
2017-11-16 11:20:00,149.89,149.89,149.72,149.77,17299.0,143.7605,143.7605,143.5975,143.6454,17299.0
2017-11-16 11:25:00,149.77,149.85,149.6,149.83,18833.0,143.6454,143.7221,143.4824,143.703,18833.0
2017-11-16 11:30:00,149.8,149.86,149.65,149.85,17028.0,143.6742,143.7317,143.5303,143.7221,17028.0
2017-11-16 11:35:00,149.86,149.88,149.81,149.87,9277.0,143.7317,143.7509,143.6838,143.7413,9277.0
2017-11-16 11:40:00,149.86,149.89,149.75,149.82,31691.0,143.7317,143.7605,143.6262,143.6934,31691.0
2017-11-16 11:45:00,149.84,149.88,149.76,149.88,15455.0,143.7126,143.7509,143.6358,143.7509,15455.0
2017-11-16 11:50:00,149.87,149.87,149.7,149.7,19931.0,143.7413,143.7413,143.5783,143.5783,19931.0
2017-11-16 11:55:00,149.69,149.69,149.61,149.66,9999.0,143.5687,143.5687,143.492,143.5399,9999.0
2017-11-16 12:00:00,149.65,149.67,149.57,149.57,20220.0,143.5303,143.5495,143.4536,143.4536,20220.0
2017-11-16 12:05:00,149.57,149.63,149.55,149.59,21708.0,143.4536,143.5111,143.4344,143.4728,21708.0
2017-11-16 12:10:00,149.59,149.74,149.58,149.73,14021.0,143.4728,143.6166,143.4632,143.607,14021.0
2017-11-16 12:15:00,149.74,149.81,149.67,149.78,12294.0,143.6166,143.6838,143.5495,143.655,12294.0
2017-11-16 12:20:00,149.78,149.81,149.7,149.76,13849.0,143.655,143.6838,143.5783,143.6358,13849.0
2017-11-16 12:25:00,149.81,150.05,149.78,150.01,32980.0,143.6838,143.914,143.655,143.8756,32980.0
2017-11-16 12:30:00,150.0,150.09,149.99,150.07,14904.0,143.866,143.9523,143.8564,143.9331,14904.0
2017-11-16 12:35:00,150.07,150.07,149.9,149.93,11999.0,143.9331,143.9331,143.7701,143.7989,11999.0
2017-11-16 12:40:00,149.92,149.99,149.83,149.96,16265.0,143.7893,143.8564,143.703,143.8276,16265.0
2017-11-16 12:45:00,149.99,150.02,149.98,150.01,10601.0,143.8564,143.8852,143.8468,143.8756,10601.0
2017-11-16 12:50:00,149.99,150.02,149.96,150.0,11025.0,143.8564,143.8852,143.8276,143.866,11025.0
2017-11-16 12:55:00,150.01,150.05,149.97,150.05,7713.0,143.8756,143.914,143.8372,143.914,7713.0
2017-11-16 13:00:00,150.06,150.16,150.04,150.11,10931.0,143.9236,144.0195,143.9044,143.9715,10931.0
2017-11-16 13:05:00,150.1,150.29,150.1,150.29,7137.0,143.9619,144.1441,143.9619,144.1441,7137.0
2017-11-16 13:10:00,150.3,150.31,150.13,150.18,13443.0,144.1537,144.1633,143.9907,144.0386,13443.0
2017-11-16 13:15:00,150.19,150.32,150.18,150.27,14081.0,144.0482,144.1729,144.0386,144.125,14081.0
2017-11-16 13:20:00,150.28,150.28,150.16,150.18,11003.0,144.1346,144.1346,144.0195,144.0386,11003.0
2017-11-16 13:25:00,150.18,150.22,150.02,150.06,14243.0,144.0386,144.077,143.8852,143.9236,14243.0
2017-11-16 13:30:00,150.05,150.1,150.05,150.08,7681.0,143.914,143.9619,143.914,143.9427,7681.0
2017-11-16 13:35:00,150.08,150.11,150.05,150.05,9734.0,143.9427,143.9715,143.914,143.914,9734.0
2017-11-16 13:40:00,150.04,150.04,149.87,149.95,16644.0,143.9044,143.9044,143.7413,143.8181,16644.0
2017-11-16 13:45:00,149.97,150.05,149.94,150.0,10550.0,143.8372,143.914,143.8085,143.866,10550.0
2017-11-16 13:50:00,150.01,150.11,150.01,150.08,9592.0,143.8756,143.9715,143.8756,143.9427,9592.0
2017-11-16 13:55:00,150.11,150.17,150.08,150.14,10483.0,143.9715,144.0291,143.9427,144.0003,10483.0
2017-11-16 14:00:00,150.15,150.24,150.09,150.24,16587.0,144.0099,144.0962,143.9523,144.0962,16587.0
2017-11-16 14:05:00,150.25,150.28,150.2,150.21,18613.0,144.1058,144.1346,144.0578,144.0674,18613.0
2017-11-16 14:10:00,150.23,150.31,150.21,150.28,13653.0,144.0866,144.1633,144.0674,144.1346,13653.0
2017-11-16 14:15:00,150.29,150.3,150.19,150.19,11976.0,144.1441,144.1537,144.0482,144.0482,11976.0
2017-11-16 14:20:00,150.2,150.28,150.18,150.25,14634.0,144.0578,144.1346,144.0386,144.1058,14634.0
2017-11-16 14:25:00,150.25,150.27,150.2,150.27,16938.0,144.1058,144.125,144.0578,144.125,16938.0
2017-11-16 14:30:00,150.27,150.27,150.13,150.13,23831.0,144.125,144.125,143.9907,143.9907,23831.0
2017-11-16 14:35:00,150.11,150.23,150.11,150.22,8796.0,143.9715,144.0866,143.9715,144.077,8796.0
2017-11-16 14:40:00,150.21,150.24,150.16,150.16,19986.0,144.0674,144.0962,144.0195,144.0195,19986.0
2017-11-16 14:45:00,150.18,150.24,150.16,150.23,21043.0,144.0386,144.0962,144.0195,144.0866,21043.0
2017-11-16 14:50:00,150.22,150.23,150.13,150.18,24251.0,144.077,144.0866,143.9907,144.0386,24251.0
2017-11-16 14:55:00,150.18,150.23,150.15,150.23,17669.0,144.0386,144.0866,144.0099,144.0866,17669.0
2017-11-16 15:00:00,150.23,150.32,150.22,150.32,27321.0,144.0866,144.1729,144.077,144.1729,27321.0
2017-11-16 15:05:00,150.31,150.39,150.29,150.38,30249.0,144.1633,144.2401,144.1441,144.2305,30249.0
2017-11-16 15:10:00,150.38,150.54,150.36,150.47,45361.0,144.2305,144.3839,144.2113,144.3168,45361.0
2017-11-16 15:15:00,150.47,150.48,150.29,150.35,32773.0,144.3168,144.3264,144.1441,144.2017,32773.0
2017-11-16 15:20:00,150.35,150.39,150.31,150.35,22856.0,144.2017,144.2401,144.1633,144.2017,22856.0
2017-11-16 15:25:00,150.33,150.43,150.33,150.43,21777.0,144.1825,144.2784,144.1825,144.2784,21777.0
2017-11-16 15:30:00,150.42,150.47,150.39,150.44,36142.0,144.2688,144.3168,144.2401,144.288,36142.0
2017-11-16 15:35:00,150.43,150.45,150.36,150.42,38910.0,144.2784,144.2976,144.2113,144.2688,38910.0
2017-11-16 15:40:00,150.41,150.54,150.4,150.5,58450.0,144.2592,144.3839,144.2496,144.3456,58450.0
2017-11-16 15:45:00,150.5,150.5,150.34,150.36,67536.0,144.3456,144.3456,144.1921,144.2113,67536.0
2017-11-16 15:50:00,150.36,150.43,150.34,150.42,72343.0,144.2113,144.2784,144.1921,144.2688,72343.0
2017-11-16 15:55:00,150.41,150.43,150.29,150.34,140336.0,144.2592,144.2784,144.1441,144.1921,140336.0
2017-11-17 09:30:00,149.33,149.52,149.12,149.3,223722.0,143.2234,143.4056,143.022,143.1946,223722.0
2017-11-17 09:35:00,149.37,149.49,149.07,149.39,49205.0,143.2618,143.3769,142.974,143.281,49205.0
2017-11-17 09:40:00,149.4,149.46,149.17,149.31,45496.0,143.2905,143.3481,143.0699,143.2042,45496.0
2017-11-17 09:45:00,149.3,149.4,149.25,149.27,56960.0,143.1946,143.2905,143.1467,143.1659,56960.0
2017-11-17 09:50:00,149.23,149.23,148.92,148.93,46709.0,143.1275,143.1275,142.8302,142.8398,46709.0
2017-11-17 09:55:00,148.92,148.99,148.84,148.97,38014.0,142.8302,142.8973,142.7534,142.8781,38014.0
2017-11-17 10:00:00,148.97,149.0,148.8,148.88,53869.0,142.8781,142.9069,142.7151,142.7918,53869.0
2017-11-17 10:05:00,148.88,149.15,148.68,149.05,46590.0,142.7918,143.0508,142.6,142.9549,46590.0
2017-11-17 10:10:00,149.05,149.06,148.86,148.94,66687.0,142.9549,142.9644,142.7726,142.8494,66687.0
2017-11-17 10:15:00,148.94,149.09,148.81,148.95,18316.0,142.8494,142.9932,142.7247,142.8589,18316.0
2017-11-17 10:20:00,148.95,149.02,148.88,148.92,13501.0,142.8589,142.9261,142.7918,142.8302,13501.0
2017-11-17 10:25:00,148.95,149.0,148.86,148.95,17786.0,142.8589,142.9069,142.7726,142.8589,17786.0
2017-11-17 10:30:00,148.92,148.94,148.7,148.7,38705.0,142.8302,142.8494,142.6192,142.6192,38705.0
2017-11-17 10:35:00,148.7,148.71,148.56,148.58,19581.0,142.6192,142.6288,142.4849,142.5041,19581.0
2017-11-17 10:40:00,148.6,148.73,148.58,148.65,15327.0,142.5233,142.6479,142.5041,142.5712,15327.0
2017-11-17 10:45:00,148.66,148.68,148.52,148.56,44099.0,142.5808,142.6,142.4465,142.4849,44099.0
2017-11-17 10:50:00,148.56,148.61,148.42,148.59,54835.0,142.4849,142.5328,142.3506,142.5137,54835.0
2017-11-17 10:55:00,148.59,148.64,148.52,148.54,55102.0,142.5137,142.5616,142.4465,142.4657,55102.0
2017-11-17 11:00:00,148.53,148.67,148.52,148.65,15624.0,142.4561,142.5904,142.4465,142.5712,15624.0
2017-11-17 11:05:00,148.66,148.67,148.46,148.46,21279.0,142.5808,142.5904,142.389,142.389,21279.0
2017-11-17 11:10:00,148.46,148.59,148.28,148.54,24065.0,142.389,142.5137,142.2163,142.4657,24065.0
2017-11-17 11:15:00,148.56,148.58,148.46,148.57,32201.0,142.4849,142.5041,142.389,142.4945,32201.0
2017-11-17 11:20:00,148.55,148.67,148.44,148.66,40840.0,142.4753,142.5904,142.3698,142.5808,40840.0
2017-11-17 11:25:00,148.67,148.72,148.66,148.72,9240.0,142.5904,142.6384,142.5808,142.6384,9240.0
2017-11-17 11:30:00,148.69,148.78,148.69,148.71,18280.0,142.6096,142.6959,142.6096,142.6288,18280.0
2017-11-17 11:35:00,148.7,148.7,148.54,148.6,9407.0,142.6192,142.6192,142.4657,142.5233,9407.0
2017-11-17 11:40:00,148.6,148.74,148.6,148.7,5617.0,142.5233,142.6575,142.5233,142.6192,5617.0
2017-11-17 11:45:00,148.7,148.73,148.64,148.67,10510.0,142.6192,142.6479,142.5616,142.5904,10510.0
2017-11-17 11:50:00,148.63,148.7,148.59,148.61,17947.0,142.552,142.6192,142.5137,142.5328,17947.0
2017-11-17 11:55:00,148.63,148.65,148.52,148.59,12629.0,142.552,142.5712,142.4465,142.5137,12629.0
2017-11-17 12:00:00,148.61,148.61,148.56,148.57,11851.0,142.5328,142.5328,142.4849,142.4945,11851.0
2017-11-17 12:05:00,148.57,148.63,148.57,148.63,8597.0,142.4945,142.552,142.4945,142.552,8597.0
2017-11-17 12:10:00,148.62,148.72,148.6,148.68,14716.0,142.5424,142.6384,142.5233,142.6,14716.0
2017-11-17 12:15:00,148.69,148.71,148.67,148.71,8824.0,142.6096,142.6288,142.5904,142.6288,8824.0
2017-11-17 12:20:00,148.69,148.84,148.69,148.8,21636.0,142.6096,142.7534,142.6096,142.7151,21636.0
2017-11-17 12:25:00,148.81,148.84,148.74,148.77,8072.0,142.7247,142.7534,142.6575,142.6863,8072.0
2017-11-17 12:30:00,148.76,148.83,148.73,148.79,10675.0,142.6767,142.7439,142.6479,142.7055,10675.0
2017-11-17 12:35:00,148.78,148.82,148.74,148.82,16047.0,142.6959,142.7343,142.6575,142.7343,16047.0
2017-11-17 12:40:00,148.81,148.82,148.77,148.79,7130.0,142.7247,142.7343,142.6863,142.7055,7130.0
2017-11-17 12:45:00,148.78,148.79,148.75,148.79,10476.0,142.6959,142.7055,142.6671,142.7055,10476.0
2017-11-17 12:50:00,148.79,148.84,148.78,148.83,13038.0,142.7055,142.7534,142.6959,142.7439,13038.0
2017-11-17 12:55:00,148.83,148.91,148.82,148.87,15913.0,142.7439,142.8206,142.7343,142.7822,15913.0
2017-11-17 13:00:00,148.87,148.92,148.87,148.91,7707.0,142.7822,142.8302,142.7822,142.8206,7707.0
2017-11-17 13:05:00,148.91,148.91,148.79,148.81,13978.0,142.8206,142.8206,142.7055,142.7247,13978.0
2017-11-17 13:10:00,148.81,148.89,148.81,148.84,9251.0,142.7247,142.8014,142.7247,142.7534,9251.0
2017-11-17 13:15:00,148.84,148.86,148.78,148.78,11829.0,142.7534,142.7726,142.6959,142.6959,11829.0
2017-11-17 13:20:00,148.78,148.85,148.78,148.83,8858.0,142.6959,142.763,142.6959,142.7439,8858.0
2017-11-17 13:25:00,148.82,148.87,148.78,148.84,10891.0,142.7343,142.7822,142.6959,142.7534,10891.0
2017-11-17 13:30:00,148.84,148.89,148.81,148.85,44883.0,142.7534,142.8014,142.7247,142.763,44883.0
2017-11-17 13:35:00,148.85,148.92,148.84,148.91,13363.0,142.763,142.8302,142.7534,142.8206,13363.0
2017-11-17 13:40:00,148.92,148.92,148.88,148.9,5575.0,142.8302,142.8302,142.7918,142.811,5575.0
2017-11-17 13:45:00,148.9,148.95,148.86,148.93,13297.0,142.811,142.8589,142.7726,142.8398,13297.0
2017-11-17 13:50:00,148.94,149.02,148.91,149.02,13854.0,142.8494,142.9261,142.8206,142.9261,13854.0
2017-11-17 13:55:00,149.01,149.02,148.99,148.99,16739.0,142.9165,142.9261,142.8973,142.8973,16739.0
2017-11-17 14:00:00,149.01,149.04,148.99,149.01,14481.0,142.9165,142.9453,142.8973,142.9165,14481.0
2017-11-17 14:05:00,149.02,149.03,148.99,149.0,20079.0,142.9261,142.9357,142.8973,142.9069,20079.0
2017-11-17 14:10:00,149.0,149.04,148.99,149.02,13461.0,142.9069,142.9453,142.8973,142.9261,13461.0
2017-11-17 14:15:00,149.01,149.02,148.98,149.01,15938.0,142.9165,142.9261,142.8877,142.9165,15938.0
2017-11-17 14:20:00,149.0,149.02,148.99,149.01,9457.0,142.9069,142.9261,142.8973,142.9165,9457.0
2017-11-17 14:25:00,149.01,149.04,148.9,148.91,14208.0,142.9165,142.9453,142.811,142.8206,14208.0
2017-11-17 14:30:00,148.91,149.0,148.91,148.96,16320.0,142.8206,142.9069,142.8206,142.8685,16320.0
2017-11-17 14:35:00,148.97,148.98,148.95,148.96,12863.0,142.8781,142.8877,142.8589,142.8685,12863.0
2017-11-17 14:40:00,148.96,149.03,148.95,149.0,12604.0,142.8685,142.9357,142.8589,142.9069,12604.0
2017-11-17 14:45:00,149.0,149.03,149.0,149.0,8924.0,142.9069,142.9357,142.9069,142.9069,8924.0
2017-11-17 14:50:00,149.0,149.09,149.0,149.09,12757.0,142.9069,142.9932,142.9069,142.9932,12757.0
2017-11-17 14:55:00,149.09,149.09,149.05,149.07,16236.0,142.9932,142.9932,142.9549,142.974,16236.0
2017-11-17 15:00:00,149.06,149.16,149.05,149.11,53702.0,142.9644,143.0604,142.9549,143.0124,53702.0
2017-11-17 15:05:00,149.12,149.23,149.09,149.19,27187.0,143.022,143.1275,142.9932,143.0891,27187.0
2017-11-17 15:10:00,149.18,149.18,149.08,149.17,18194.0,143.0795,143.0795,142.9836,143.0699,18194.0
2017-11-17 15:15:00,149.16,149.17,149.06,149.12,35777.0,143.0604,143.0699,142.9644,143.022,35777.0
2017-11-17 15:20:00,149.12,149.2,149.11,149.17,35592.0,143.022,143.0987,143.0124,143.0699,35592.0
2017-11-17 15:25:00,149.17,149.18,149.07,149.07,56204.0,143.0699,143.0795,142.974,142.974,56204.0
2017-11-17 15:30:00,149.06,149.09,149.05,149.08,49336.0,142.9644,142.9932,142.9549,142.9836,49336.0
2017-11-17 15:35:00,149.09,149.28,149.05,149.25,123708.0,142.9932,143.1755,142.9549,143.1467,123708.0
2017-11-17 15:40:00,149.26,149.27,149.11,149.11,69341.0,143.1563,143.1659,143.0124,143.0124,69341.0
2017-11-17 15:45:00,149.11,149.11,148.94,149.0,94379.0,143.0124,143.0124,142.8494,142.9069,94379.0
2017-11-17 15:50:00,149.01,149.1,148.99,149.04,89418.0,142.9165,143.0028,142.8973,142.9453,89418.0
2017-11-17 15:55:00,149.04,149.18,149.01,149.08,249354.0,142.9453,143.0795,142.9165,142.9836,249354.0
2017-11-20 09:30:00,149.33,149.64,149.22,149.63,56972.0,143.2234,143.5207,143.1179,143.5111,56972.0
2017-11-20 09:35:00,149.6,149.73,149.44,149.63,23615.0,143.4824,143.607,143.3289,143.5111,23615.0
2017-11-20 09:40:00,149.64,149.9,149.63,149.88,22773.0,143.5207,143.7701,143.5111,143.7509,22773.0
2017-11-20 09:45:00,149.88,150.17,149.85,149.94,32054.0,143.7509,144.0291,143.7221,143.8085,32054.0
2017-11-20 09:50:00,149.96,149.99,149.82,149.87,18157.0,143.8276,143.8564,143.6934,143.7413,18157.0
2017-11-20 09:55:00,149.89,150.05,149.78,150.04,26546.0,143.7605,143.914,143.655,143.9044,26546.0
2017-11-20 10:00:00,150.06,150.13,149.94,149.96,21393.0,143.9236,143.9907,143.8085,143.8276,21393.0
2017-11-20 10:05:00,149.93,149.94,149.73,149.8,56499.0,143.7989,143.8085,143.607,143.6742,56499.0
2017-11-20 10:10:00,149.78,149.89,149.7,149.77,20042.0,143.655,143.7605,143.5783,143.6454,20042.0
2017-11-20 10:15:00,149.73,149.9,149.7,149.9,19976.0,143.607,143.7701,143.5783,143.7701,19976.0
2017-11-20 10:20:00,149.89,150.05,149.89,150.03,31531.0,143.7605,143.914,143.7605,143.8948,31531.0
2017-11-20 10:25:00,150.02,150.03,149.87,149.89,25807.0,143.8852,143.8948,143.7413,143.7605,25807.0
2017-11-20 10:30:00,149.88,149.89,149.74,149.85,17930.0,143.7509,143.7605,143.6166,143.7221,17930.0
2017-11-20 10:35:00,149.87,150.01,149.87,149.92,17292.0,143.7413,143.8756,143.7413,143.7893,17292.0
2017-11-20 10:40:00,149.88,149.99,149.83,149.84,19310.0,143.7509,143.8564,143.703,143.7126,19310.0
2017-11-20 10:45:00,149.84,149.89,149.77,149.83,17012.0,143.7126,143.7605,143.6454,143.703,17012.0
2017-11-20 10:50:00,149.83,149.99,149.81,149.9,20486.0,143.703,143.8564,143.6838,143.7701,20486.0
2017-11-20 10:55:00,149.9,149.93,149.81,149.93,19061.0,143.7701,143.7989,143.6838,143.7989,19061.0
2017-11-20 11:00:00,149.93,150.1,149.88,150.04,37807.0,143.7989,143.9619,143.7509,143.9044,37807.0
2017-11-20 11:05:00,150.05,150.21,150.04,150.18,26774.0,143.914,144.0674,143.9044,144.0386,26774.0
2017-11-20 11:10:00,150.18,150.2,150.09,150.17,22186.0,144.0386,144.0578,143.9523,144.0291,22186.0
2017-11-20 11:15:00,150.16,150.19,150.1,150.17,14304.0,144.0195,144.0482,143.9619,144.0291,14304.0
2017-11-20 11:20:00,150.17,150.23,150.14,150.21,10384.0,144.0291,144.0866,144.0003,144.0674,10384.0
2017-11-20 11:25:00,150.22,150.25,150.18,150.23,13963.0,144.077,144.1058,144.0386,144.0866,13963.0
2017-11-20 11:30:00,150.24,150.25,150.2,150.24,21985.0,144.0962,144.1058,144.0578,144.0962,21985.0
2017-11-20 11:35:00,150.22,150.29,150.19,150.19,18790.0,144.077,144.1441,144.0482,144.0482,18790.0
2017-11-20 11:40:00,150.22,150.25,150.2,150.24,12763.0,144.077,144.1058,144.0578,144.0962,12763.0
2017-11-20 11:45:00,150.24,150.27,150.16,150.19,20400.0,144.0962,144.125,144.0195,144.0482,20400.0
2017-11-20 11:50:00,150.18,150.21,150.1,150.1,10645.0,144.0386,144.0674,143.9619,143.9619,10645.0
2017-11-20 11:55:00,150.09,150.15,150.07,150.08,13273.0,143.9523,144.0099,143.9331,143.9427,13273.0
2017-11-20 12:00:00,150.08,150.13,150.04,150.13,14986.0,143.9427,143.9907,143.9044,143.9907,14986.0
2017-11-20 12:05:00,150.13,150.15,150.08,150.08,23937.0,143.9907,144.0099,143.9427,143.9427,23937.0
2017-11-20 12:10:00,150.07,150.12,150.04,150.08,9288.0,143.9331,143.9811,143.9044,143.9427,9288.0
2017-11-20 12:15:00,150.07,150.09,150.03,150.08,12464.0,143.9331,143.9523,143.8948,143.9427,12464.0
2017-11-20 12:20:00,150.09,150.13,149.92,149.96,18611.0,143.9523,143.9907,143.7893,143.8276,18611.0
2017-11-20 12:25:00,149.97,149.97,149.88,149.94,10485.0,143.8372,143.8372,143.7509,143.8085,10485.0
2017-11-20 12:30:00,149.9,149.99,149.9,149.98,10974.0,143.7701,143.8564,143.7701,143.8468,10974.0
2017-11-20 12:35:00,149.97,150.04,149.93,149.95,18085.0,143.8372,143.9044,143.7989,143.8181,18085.0
2017-11-20 12:40:00,149.97,150.06,149.95,150.03,10421.0,143.8372,143.9236,143.8181,143.8948,10421.0
2017-11-20 12:45:00,150.05,150.09,150.01,150.09,15555.0,143.914,143.9523,143.8756,143.9523,15555.0
2017-11-20 12:50:00,150.11,150.12,150.07,150.12,12652.0,143.9715,143.9811,143.9331,143.9811,12652.0
2017-11-20 12:55:00,150.1,150.12,150.07,150.07,8335.0,143.9619,143.9811,143.9331,143.9331,8335.0
2017-11-20 13:00:00,150.08,150.11,150.08,150.11,12848.0,143.9427,143.9715,143.9427,143.9715,12848.0
2017-11-20 13:05:00,150.11,150.15,150.09,150.09,12005.0,143.9715,144.0099,143.9523,143.9523,12005.0
2017-11-20 13:10:00,150.1,150.12,150.07,150.08,8692.0,143.9619,143.9811,143.9331,143.9427,8692.0
2017-11-20 13:15:00,150.07,150.15,150.04,150.15,15706.0,143.9331,144.0099,143.9044,144.0099,15706.0
2017-11-20 13:20:00,150.15,150.18,150.13,150.15,14562.0,144.0099,144.0386,143.9907,144.0099,14562.0
2017-11-20 13:25:00,150.14,150.16,150.07,150.09,7803.0,144.0003,144.0195,143.9331,143.9523,7803.0
2017-11-20 13:30:00,150.09,150.13,150.09,150.1,14876.0,143.9523,143.9907,143.9523,143.9619,14876.0
2017-11-20 13:35:00,150.12,150.12,150.04,150.05,11472.0,143.9811,143.9811,143.9044,143.914,11472.0
2017-11-20 13:40:00,150.05,150.09,150.05,150.09,9065.0,143.914,143.9523,143.914,143.9523,9065.0
2017-11-20 13:45:00,150.09,150.11,150.08,150.09,7159.0,143.9523,143.9715,143.9427,143.9523,7159.0
2017-11-20 13:50:00,150.08,150.1,150.05,150.05,10634.0,143.9427,143.9619,143.914,143.914,10634.0
2017-11-20 13:55:00,150.05,150.08,150.04,150.05,8461.0,143.914,143.9427,143.9044,143.914,8461.0
2017-11-20 14:00:00,150.06,150.06,149.97,150.01,6820.0,143.9236,143.9236,143.8372,143.8756,6820.0
2017-11-20 14:05:00,150.02,150.07,150.01,150.05,11201.0,143.8852,143.9331,143.8756,143.914,11201.0
2017-11-20 14:10:00,150.04,150.08,150.04,150.07,10039.0,143.9044,143.9427,143.9044,143.9331,10039.0
2017-11-20 14:15:00,150.07,150.07,149.92,149.99,10211.0,143.9331,143.9331,143.7893,143.8564,10211.0
2017-11-20 14:20:00,149.99,150.0,149.91,149.97,14946.0,143.8564,143.866,143.7797,143.8372,14946.0
2017-11-20 14:25:00,149.96,149.96,149.92,149.95,8209.0,143.8276,143.8276,143.7893,143.8181,8209.0
2017-11-20 14:30:00,149.96,149.97,149.91,149.94,11706.0,143.8276,143.8372,143.7797,143.8085,11706.0
2017-11-20 14:35:00,149.94,149.96,149.87,149.94,17123.0,143.8085,143.8276,143.7413,143.8085,17123.0
2017-11-20 14:40:00,149.93,150.01,149.91,149.92,22681.0,143.7989,143.8756,143.7797,143.7893,22681.0
2017-11-20 14:45:00,149.93,149.93,149.82,149.82,11607.0,143.7989,143.7989,143.6934,143.6934,11607.0
2017-11-20 14:50:00,149.81,149.86,149.79,149.83,12285.0,143.6838,143.7317,143.6646,143.703,12285.0
2017-11-20 14:55:00,149.81,149.81,149.7,149.7,14966.0,143.6838,143.6838,143.5783,143.5783,14966.0
2017-11-20 15:00:00,149.71,149.74,149.63,149.74,15919.0,143.5879,143.6166,143.5111,143.6166,15919.0
2017-11-20 15:05:00,149.71,149.81,149.7,149.81,12145.0,143.5879,143.6838,143.5783,143.6838,12145.0
2017-11-20 15:10:00,149.83,149.83,149.71,149.72,18019.0,143.703,143.703,143.5879,143.5975,18019.0
2017-11-20 15:15:00,149.73,149.73,149.65,149.69,16426.0,143.607,143.607,143.5303,143.5687,16426.0
2017-11-20 15:20:00,149.69,149.71,149.65,149.66,14349.0,143.5687,143.5879,143.5303,143.5399,14349.0
2017-11-20 15:25:00,149.66,149.8,149.66,149.8,18500.0,143.5399,143.6742,143.5399,143.6742,18500.0
2017-11-20 15:30:00,149.8,149.8,149.63,149.66,17455.0,143.6742,143.6742,143.5111,143.5399,17455.0
2017-11-20 15:35:00,149.69,149.71,149.64,149.7,22685.0,143.5687,143.5879,143.5207,143.5783,22685.0
2017-11-20 15:40:00,149.69,149.7,149.52,149.53,30984.0,143.5687,143.5783,143.4056,143.4152,30984.0
2017-11-20 15:45:00,149.53,149.57,149.51,149.57,35908.0,143.4152,143.4536,143.396,143.4536,35908.0
2017-11-20 15:50:00,149.57,149.58,149.47,149.47,35988.0,143.4536,143.4632,143.3577,143.3577,35988.0
2017-11-20 15:55:00,149.48,149.66,149.48,149.59,73802.0,143.3673,143.5399,143.3673,143.4728,73802.0
2017-11-21 09:30:00,149.97,150.78,149.93,150.67,103227.0,143.8372,144.6141,143.7989,144.5086,103227.0
2017-11-21 09:35:00,150.7,151.15,150.67,150.91,40615.0,144.5374,144.969,144.5086,144.7388,40615.0
2017-11-21 09:40:00,150.96,151.2,150.92,151.07,29086.0,144.7867,145.0169,144.7484,144.8923,29086.0
2017-11-21 09:45:00,151.08,151.7,151.07,151.66,76195.0,144.9018,145.4965,144.8923,145.4581,76195.0
2017-11-21 09:50:00,151.66,151.94,151.66,151.88,60375.0,145.4581,145.7267,145.4581,145.6691,60375.0
2017-11-21 09:55:00,151.93,152.2,151.73,152.18,49334.0,145.7171,145.976,145.5253,145.9569,49334.0
2017-11-21 10:00:00,152.16,152.31,152.06,152.18,38377.0,145.9377,146.0815,145.8418,145.9569,38377.0
2017-11-21 10:05:00,152.15,152.24,151.93,152.15,43296.0,145.9281,146.0144,145.7171,145.9281,43296.0
2017-11-21 10:10:00,152.14,152.27,152.02,152.22,26969.0,145.9185,146.0432,145.8034,145.9952,26969.0
2017-11-21 10:15:00,152.2,152.35,152.13,152.19,52868.0,145.976,146.1199,145.9089,145.9665,52868.0
2017-11-21 10:20:00,152.2,152.44,152.19,152.27,25544.0,145.976,146.2062,145.9665,146.0432,25544.0
2017-11-21 10:25:00,152.29,152.29,152.05,152.19,31497.0,146.0624,146.0624,145.8322,145.9665,31497.0
2017-11-21 10:30:00,152.15,152.16,151.95,152.04,42804.0,145.9281,145.9377,145.7363,145.8226,42804.0
2017-11-21 10:35:00,152.06,152.19,152.02,152.16,32746.0,145.8418,145.9665,145.8034,145.9377,32746.0
2017-11-21 10:40:00,152.17,152.34,152.06,152.34,35649.0,145.9473,146.1103,145.8418,146.1103,35649.0
2017-11-21 10:45:00,152.32,152.34,152.25,152.29,25347.0,146.0911,146.1103,146.024,146.0624,25347.0
2017-11-21 10:50:00,152.31,152.36,152.13,152.16,32817.0,146.0815,146.1295,145.9089,145.9377,32817.0
2017-11-21 10:55:00,152.2,152.34,152.13,152.14,17674.0,145.976,146.1103,145.9089,145.9185,17674.0
2017-11-21 11:00:00,152.11,152.24,152.02,152.21,24598.0,145.8897,146.0144,145.8034,145.9856,24598.0
2017-11-21 11:05:00,152.19,152.3,152.01,152.03,14205.0,145.9665,146.072,145.7938,145.813,14205.0
2017-11-21 11:10:00,152.05,152.17,152.0,152.17,21690.0,145.8322,145.9473,145.7842,145.9473,21690.0
2017-11-21 11:15:00,152.15,152.17,152.01,152.13,20865.0,145.9281,145.9473,145.7938,145.9089,20865.0
2017-11-21 11:20:00,152.16,152.25,151.97,152.04,33235.0,145.9377,146.024,145.7554,145.8226,33235.0
2017-11-21 11:25:00,152.04,152.14,151.96,152.07,24877.0,145.8226,145.9185,145.7459,145.8514,24877.0
2017-11-21 11:30:00,152.03,152.11,152.0,152.1,12481.0,145.813,145.8897,145.7842,145.8801,12481.0
2017-11-21 11:35:00,152.09,152.09,151.98,152.0,26368.0,145.8705,145.8705,145.765,145.7842,26368.0
2017-11-21 11:40:00,152.0,152.15,151.98,152.15,24920.0,145.7842,145.9281,145.765,145.9281,24920.0
2017-11-21 11:45:00,152.12,152.14,152.03,152.1,22069.0,145.8993,145.9185,145.813,145.8801,22069.0
2017-11-21 11:50:00,152.12,152.12,152.0,152.0,18413.0,145.8993,145.8993,145.7842,145.7842,18413.0
2017-11-21 11:55:00,152.03,152.14,152.0,152.1,25995.0,145.813,145.9185,145.7842,145.8801,25995.0
2017-11-21 12:00:00,152.1,152.26,152.08,152.26,15469.0,145.8801,146.0336,145.8609,146.0336,15469.0
2017-11-21 12:05:00,152.26,152.3,152.21,152.28,21604.0,146.0336,146.072,145.9856,146.0528,21604.0
2017-11-21 12:10:00,152.28,152.38,152.26,152.31,17495.0,146.0528,146.1487,146.0336,146.0815,17495.0
2017-11-21 12:15:00,152.31,152.34,152.25,152.34,14932.0,146.0815,146.1103,146.024,146.1103,14932.0
2017-11-21 12:20:00,152.37,152.45,152.33,152.41,23729.0,146.1391,146.2158,146.1007,146.1775,23729.0
2017-11-21 12:25:00,152.41,152.52,152.41,152.52,28317.0,146.1775,146.283,146.1775,146.283,28317.0
2017-11-21 12:30:00,152.48,152.51,152.45,152.47,17897.0,146.2446,146.2734,146.2158,146.235,17897.0
2017-11-21 12:35:00,152.47,152.52,152.44,152.5,19212.0,146.235,146.283,146.2062,146.2638,19212.0
2017-11-21 12:40:00,152.49,152.49,152.06,152.07,23374.0,146.2542,146.2542,145.8418,145.8514,23374.0
2017-11-21 12:45:00,152.07,152.12,151.92,152.11,84292.0,145.8514,145.8993,145.7075,145.8897,84292.0
2017-11-21 12:50:00,152.1,152.14,152.06,152.11,17157.0,145.8801,145.9185,145.8418,145.8897,17157.0
2017-11-21 12:55:00,152.09,152.2,152.09,152.13,20935.0,145.8705,145.976,145.8705,145.9089,20935.0
2017-11-21 13:00:00,152.14,152.19,152.01,152.01,21026.0,145.9185,145.9665,145.7938,145.7938,21026.0
2017-11-21 13:05:00,152.03,152.09,151.99,152.03,13156.0,145.813,145.8705,145.7746,145.813,13156.0
2017-11-21 13:10:00,152.05,152.13,151.99,152.02,18575.0,145.8322,145.9089,145.7746,145.8034,18575.0
2017-11-21 13:15:00,152.03,152.1,151.99,152.07,26587.0,145.813,145.8801,145.7746,145.8514,26587.0
2017-11-21 13:20:00,152.06,152.12,151.99,152.11,42938.0,145.8418,145.8993,145.7746,145.8897,42938.0
2017-11-21 13:25:00,152.12,152.19,152.03,152.03,42072.0,145.8993,145.9665,145.813,145.813,42072.0
2017-11-21 13:30:00,152.06,152.22,152.04,152.22,17851.0,145.8418,145.9952,145.8226,145.9952,17851.0
2017-11-21 13:35:00,152.23,152.25,152.15,152.15,19926.0,146.0048,146.024,145.9281,145.9281,19926.0
2017-11-21 13:40:00,152.14,152.19,152.1,152.15,12145.0,145.9185,145.9665,145.8801,145.9281,12145.0
2017-11-21 13:45:00,152.15,152.24,152.15,152.21,23947.0,145.9281,146.0144,145.9281,145.9856,23947.0
2017-11-21 13:50:00,152.22,152.26,152.19,152.23,23079.0,145.9952,146.0336,145.9665,146.0048,23079.0
2017-11-21 13:55:00,152.24,152.24,152.12,152.14,21874.0,146.0144,146.0144,145.8993,145.9185,21874.0
2017-11-21 14:00:00,152.13,152.2,152.03,152.18,44375.0,145.9089,145.976,145.813,145.9569,44375.0
2017-11-21 14:05:00,152.2,152.31,152.18,152.28,46715.0,145.976,146.0815,145.9569,146.0528,46715.0
2017-11-21 14:10:00,152.3,152.35,152.29,152.33,23123.0,146.072,146.1199,146.0624,146.1007,23123.0
2017-11-21 14:15:00,152.34,152.35,152.27,152.34,17379.0,146.1103,146.1199,146.0432,146.1103,17379.0
2017-11-21 14:20:00,152.34,152.5,152.33,152.49,41785.0,146.1103,146.2638,146.1007,146.2542,41785.0
2017-11-21 14:25:00,152.48,152.61,152.44,152.56,26000.0,146.2446,146.3693,146.2062,146.3213,26000.0
2017-11-21 14:30:00,152.55,152.55,152.34,152.36,30265.0,146.3117,146.3117,146.1103,146.1295,30265.0
2017-11-21 14:35:00,152.36,152.42,152.31,152.31,66721.0,146.1295,146.187,146.0815,146.0815,66721.0
2017-11-21 14:40:00,152.33,152.34,152.26,152.32,26370.0,146.1007,146.1103,146.0336,146.0911,26370.0
2017-11-21 14:45:00,152.33,152.37,152.25,152.26,20235.0,146.1007,146.1391,146.024,146.0336,20235.0
2017-11-21 14:50:00,152.26,152.37,152.26,152.32,17496.0,146.0336,146.1391,146.0336,146.0911,17496.0
2017-11-21 14:55:00,152.32,152.32,152.25,152.3,14067.0,146.0911,146.0911,146.024,146.072,14067.0
2017-11-21 15:00:00,152.29,152.34,152.23,152.31,23344.0,146.0624,146.1103,146.0048,146.0815,23344.0
2017-11-21 15:05:00,152.3,152.3,152.23,152.29,25032.0,146.072,146.072,146.0048,146.0624,25032.0
2017-11-21 15:10:00,152.29,152.31,152.21,152.27,17796.0,146.0624,146.0815,145.9856,146.0432,17796.0
2017-11-21 15:15:00,152.28,152.32,152.2,152.2,24560.0,146.0528,146.0911,145.976,145.976,24560.0
2017-11-21 15:20:00,152.21,152.27,152.19,152.23,34165.0,145.9856,146.0432,145.9665,146.0048,34165.0
2017-11-21 15:25:00,152.24,152.25,152.17,152.21,38669.0,146.0144,146.024,145.9473,145.9856,38669.0
2017-11-21 15:30:00,152.22,152.31,152.21,152.29,41551.0,145.9952,146.0815,145.9856,146.0624,41551.0
2017-11-21 15:35:00,152.29,152.37,152.28,152.34,55166.0,146.0624,146.1391,146.0528,146.1103,55166.0
2017-11-21 15:40:00,152.35,152.43,152.32,152.4,55179.0,146.1199,146.1966,146.0911,146.1679,55179.0
2017-11-21 15:45:00,152.4,152.55,152.34,152.55,81502.0,146.1679,146.3117,146.1103,146.3117,81502.0
2017-11-21 15:50:00,152.54,152.63,152.36,152.4,117354.0,146.3021,146.3885,146.1295,146.1679,117354.0
2017-11-21 15:55:00,152.4,152.56,152.38,152.53,153101.0,146.1679,146.3213,146.1487,146.2925,153101.0
2017-11-22 09:30:00,152.56,152.56,152.05,152.39,96550.0,146.3213,146.3213,145.8322,146.1583,96550.0
2017-11-22 09:35:00,152.33,152.43,151.79,152.16,37044.0,146.1007,146.1966,145.5828,145.9377,37044.0
2017-11-22 09:40:00,152.01,152.1,151.7,151.7,49220.0,145.7938,145.8801,145.4965,145.4965,49220.0
2017-11-22 09:45:00,151.71,151.77,151.47,151.72,52364.0,145.5061,145.5636,145.2759,145.5157,52364.0
2017-11-22 09:50:00,151.69,151.69,151.49,151.63,95488.0,145.4869,145.4869,145.2951,145.4294,95488.0
2017-11-22 09:55:00,151.65,151.73,151.41,151.67,30488.0,145.4485,145.5253,145.2183,145.4677,30488.0
2017-11-22 10:00:00,151.67,151.76,151.16,151.16,46263.0,145.4677,145.554,144.9786,144.9786,46263.0
2017-11-22 10:05:00,151.16,151.41,151.16,151.32,24991.0,144.9786,145.2183,144.9786,145.132,24991.0
2017-11-22 10:10:00,151.28,151.39,151.2,151.25,26295.0,145.0937,145.1992,145.0169,145.0649,26295.0
2017-11-22 10:15:00,151.25,151.3,151.0,151.02,37421.0,145.0649,145.1128,144.8251,144.8443,37421.0
2017-11-22 10:20:00,151.03,151.08,150.95,151.01,37590.0,144.8539,144.9018,144.7772,144.8347,37590.0
2017-11-22 10:25:00,151.02,151.33,150.98,151.3,44030.0,144.8443,145.1416,144.8059,145.1128,44030.0
2017-11-22 10:30:00,151.32,151.32,151.14,151.21,27424.0,145.132,145.132,144.9594,145.0265,27424.0
2017-11-22 10:35:00,151.22,151.31,151.21,151.26,19785.0,145.0361,145.1224,145.0265,145.0745,19785.0
2017-11-22 10:40:00,151.26,151.5,151.26,151.34,21542.0,145.0745,145.3047,145.0745,145.1512,21542.0
2017-11-22 10:45:00,151.34,151.36,151.25,151.31,16463.0,145.1512,145.1704,145.0649,145.1224,16463.0
2017-11-22 10:50:00,151.29,151.3,151.19,151.24,43809.0,145.1033,145.1128,145.0073,145.0553,43809.0
2017-11-22 10:55:00,151.25,151.32,151.2,151.24,13955.0,145.0649,145.132,145.0169,145.0553,13955.0
2017-11-22 11:00:00,151.23,151.33,151.21,151.24,20357.0,145.0457,145.1416,145.0265,145.0553,20357.0
2017-11-22 11:05:00,151.23,151.41,151.2,151.39,23524.0,145.0457,145.2183,145.0169,145.1992,23524.0
2017-11-22 11:10:00,151.37,151.4,151.29,151.29,11714.0,145.18,145.2088,145.1033,145.1033,11714.0
2017-11-22 11:15:00,151.28,151.3,151.2,151.22,18400.0,145.0937,145.1128,145.0169,145.0361,18400.0
2017-11-22 11:20:00,151.21,151.29,151.19,151.26,16687.0,145.0265,145.1033,145.0073,145.0745,16687.0
2017-11-22 11:25:00,151.26,151.29,151.19,151.24,14566.0,145.0745,145.1033,145.0073,145.0553,14566.0
2017-11-22 11:30:00,151.24,151.27,151.19,151.25,13617.0,145.0553,145.0841,145.0073,145.0649,13617.0
2017-11-22 11:35:00,151.26,151.28,151.17,151.23,9576.0,145.0745,145.0937,144.9882,145.0457,9576.0
2017-11-22 11:40:00,151.21,151.22,151.11,151.11,10555.0,145.0265,145.0361,144.9306,144.9306,10555.0
2017-11-22 11:45:00,151.1,151.12,150.96,150.98,17038.0,144.921,144.9402,144.7867,144.8059,17038.0
2017-11-22 11:50:00,150.98,151.02,150.95,151.0,18304.0,144.8059,144.8443,144.7772,144.8251,18304.0
2017-11-22 11:55:00,151.0,151.21,150.97,151.15,36153.0,144.8251,145.0265,144.7963,144.969,36153.0
2017-11-22 12:00:00,151.16,151.16,150.96,150.96,12783.0,144.9786,144.9786,144.7867,144.7867,12783.0
2017-11-22 12:05:00,150.95,151.15,150.95,151.08,36844.0,144.7772,144.969,144.7772,144.9018,36844.0
2017-11-22 12:10:00,151.1,151.2,151.05,151.13,16570.0,144.921,145.0169,144.8731,144.9498,16570.0
2017-11-22 12:15:00,151.14,151.16,151.1,151.1,15537.0,144.9594,144.9786,144.921,144.921,15537.0
2017-11-22 12:20:00,151.1,151.22,151.06,151.22,19194.0,144.921,145.0361,144.8827,145.0361,19194.0
2017-11-22 12:25:00,151.22,151.23,151.14,151.15,8315.0,145.0361,145.0457,144.9594,144.969,8315.0
2017-11-22 12:30:00,151.13,151.17,151.1,151.13,18134.0,144.9498,144.9882,144.921,144.9498,18134.0
2017-11-22 12:35:00,151.12,151.15,151.1,151.11,11710.0,144.9402,144.969,144.921,144.9306,11710.0
2017-11-22 12:40:00,151.11,151.15,151.07,151.13,12319.0,144.9306,144.969,144.8923,144.9498,12319.0
2017-11-22 12:45:00,151.1,151.13,151.05,151.05,17043.0,144.921,144.9498,144.8731,144.8731,17043.0
2017-11-22 12:50:00,151.05,151.06,151.0,151.0,37750.0,144.8731,144.8827,144.8251,144.8251,37750.0
2017-11-22 12:55:00,151.0,151.08,150.99,151.01,21185.0,144.8251,144.9018,144.8155,144.8347,21185.0
2017-11-22 13:00:00,151.01,151.04,150.96,151.01,10585.0,144.8347,144.8635,144.7867,144.8347,10585.0
2017-11-22 13:05:00,151.0,151.05,150.95,151.0,31153.0,144.8251,144.8731,144.7772,144.8251,31153.0
2017-11-22 13:10:00,151.02,151.1,151.0,151.07,10597.0,144.8443,144.921,144.8251,144.8923,10597.0
2017-11-22 13:15:00,151.06,151.11,151.01,151.06,10818.0,144.8827,144.9306,144.8347,144.8827,10818.0
2017-11-22 13:20:00,151.08,151.21,151.08,151.18,13550.0,144.9018,145.0265,144.9018,144.9978,13550.0
2017-11-22 13:25:00,151.18,151.23,151.15,151.16,11664.0,144.9978,145.0457,144.969,144.9786,11664.0
2017-11-22 13:30:00,151.16,151.22,151.15,151.16,10296.0,144.9786,145.0361,144.969,144.9786,10296.0
2017-11-22 13:35:00,151.16,151.17,151.05,151.08,18818.0,144.9786,144.9882,144.8731,144.9018,18818.0
2017-11-22 13:40:00,151.09,151.09,151.05,151.09,6284.0,144.9114,144.9114,144.8731,144.9114,6284.0
2017-11-22 13:45:00,151.09,151.14,151.05,151.11,7660.0,144.9114,144.9594,144.8731,144.9306,7660.0
2017-11-22 13:50:00,151.1,151.1,151.05,151.06,9238.0,144.921,144.921,144.8731,144.8827,9238.0
2017-11-22 13:55:00,151.08,151.12,151.06,151.08,7571.0,144.9018,144.9402,144.8827,144.9018,7571.0
2017-11-22 14:00:00,151.08,151.12,151.07,151.11,8261.0,144.9018,144.9402,144.8923,144.9306,8261.0
2017-11-22 14:05:00,151.1,151.21,151.08,151.2,14136.0,144.921,145.0265,144.9018,145.0169,14136.0
2017-11-22 14:10:00,151.21,151.26,151.15,151.22,15015.0,145.0265,145.0745,144.969,145.0361,15015.0
2017-11-22 14:15:00,151.2,151.22,151.09,151.09,10947.0,145.0169,145.0361,144.9114,144.9114,10947.0
2017-11-22 14:20:00,151.09,151.18,151.09,151.13,13328.0,144.9114,144.9978,144.9114,144.9498,13328.0
2017-11-22 14:25:00,151.13,151.19,151.11,151.16,17905.0,144.9498,145.0073,144.9306,144.9786,17905.0
2017-11-22 14:30:00,151.16,151.3,151.14,151.29,43269.0,144.9786,145.1128,144.9594,145.1033,43269.0
2017-11-22 14:35:00,151.28,151.44,151.27,151.41,12556.0,145.0937,145.2471,145.0841,145.2183,12556.0
2017-11-22 14:40:00,151.4,151.47,151.35,151.36,33639.0,145.2088,145.2759,145.1608,145.1704,33639.0
2017-11-22 14:45:00,151.38,151.43,151.37,151.37,13547.0,145.1896,145.2375,145.18,145.18,13547.0
2017-11-22 14:50:00,151.38,151.4,151.33,151.38,8238.0,145.1896,145.2088,145.1416,145.1896,8238.0
2017-11-22 14:55:00,151.38,151.43,151.36,151.39,17264.0,145.1896,145.2375,145.1704,145.1992,17264.0
2017-11-22 15:00:00,151.38,151.46,151.26,151.27,27936.0,145.1896,145.2663,145.0745,145.0841,27936.0
2017-11-22 15:05:00,151.27,151.39,151.26,151.35,14155.0,145.0841,145.1992,145.0745,145.1608,14155.0
2017-11-22 15:10:00,151.35,151.44,151.34,151.44,25838.0,145.1608,145.2471,145.1512,145.2471,25838.0
2017-11-22 15:15:00,151.44,151.45,151.32,151.43,19769.0,145.2471,145.2567,145.132,145.2375,19769.0
2017-11-22 15:20:00,151.41,151.48,151.35,151.36,19242.0,145.2183,145.2855,145.1608,145.1704,19242.0
2017-11-22 15:25:00,151.35,151.38,151.3,151.37,18567.0,145.1608,145.1896,145.1128,145.18,18567.0
2017-11-22 15:30:00,151.36,151.37,151.3,151.35,29170.0,145.1704,145.18,145.1128,145.1608,29170.0
2017-11-22 15:35:00,151.36,151.37,151.31,151.36,25328.0,145.1704,145.18,145.1224,145.1704,25328.0
2017-11-22 15:40:00,151.36,151.41,151.33,151.36,54232.0,145.1704,145.2183,145.1416,145.1704,54232.0
2017-11-22 15:45:00,151.36,151.52,151.36,151.5,49809.0,145.1704,145.3238,145.1704,145.3047,49809.0
2017-11-22 15:50:00,151.5,151.53,151.34,151.34,40957.0,145.3047,145.3334,145.1512,145.1512,40957.0
2017-11-22 15:55:00,151.34,151.38,151.25,151.26,81184.0,145.1512,145.1896,145.0649,145.0745,81184.0
2017-11-24 09:30:00,151.4,152.0,151.2,151.83,66698.0,145.2088,145.7842,145.0169,145.6212,66698.0
2017-11-24 09:35:00,151.91,152.37,151.84,152.07,36804.0,145.6979,146.1391,145.6308,145.8514,36804.0
2017-11-24 09:40:00,152.04,152.35,152.04,152.19,18605.0,145.8226,146.1199,145.8226,145.9665,18605.0
2017-11-24 09:45:00,152.25,152.27,151.8,151.86,32149.0,146.024,146.0432,145.5924,145.6499,32149.0
2017-11-24 09:50:00,151.91,152.02,151.84,151.86,30351.0,145.6979,145.8034,145.6308,145.6499,30351.0
2017-11-24 09:55:00,151.85,152.01,151.82,151.87,24328.0,145.6404,145.7938,145.6116,145.6595,24328.0
2017-11-24 10:00:00,151.91,152.1,151.91,152.08,23391.0,145.6979,145.8801,145.6979,145.8609,23391.0
2017-11-24 10:05:00,152.05,152.07,151.89,151.9,19837.0,145.8322,145.8514,145.6787,145.6883,19837.0
2017-11-24 10:10:00,151.89,151.93,151.83,151.83,20466.0,145.6787,145.7171,145.6212,145.6212,20466.0
2017-11-24 10:15:00,151.82,151.89,151.73,151.85,35123.0,145.6116,145.6787,145.5253,145.6404,35123.0
2017-11-24 10:20:00,151.87,152.03,151.87,152.0,18831.0,145.6595,145.813,145.6595,145.7842,18831.0
2017-11-24 10:25:00,152.0,152.04,151.99,152.0,17643.0,145.7842,145.8226,145.7746,145.7842,17643.0
2017-11-24 10:30:00,152.01,152.01,151.86,151.95,11264.0,145.7938,145.7938,145.6499,145.7363,11264.0
2017-11-24 10:35:00,151.99,152.09,151.96,152.05,23817.0,145.7746,145.8705,145.7459,145.8322,23817.0
2017-11-24 10:40:00,152.05,152.08,152.01,152.05,14360.0,145.8322,145.8609,145.7938,145.8322,14360.0
2017-11-24 10:45:00,152.04,152.09,152.0,152.04,26265.0,145.8226,145.8705,145.7842,145.8226,26265.0
2017-11-24 10:50:00,152.03,152.37,152.01,152.37,24785.0,145.813,146.1391,145.7938,146.1391,24785.0
2017-11-24 10:55:00,152.37,152.5,152.3,152.3,43701.0,146.1391,146.2638,146.072,146.072,43701.0
2017-11-24 11:00:00,152.31,152.36,152.27,152.36,9776.0,146.0815,146.1295,146.0432,146.1295,9776.0
2017-11-24 11:05:00,152.4,152.67,152.38,152.65,22655.0,146.1679,146.4268,146.1487,146.4076,22655.0
2017-11-24 11:10:00,152.66,152.7,152.59,152.69,16454.0,146.4172,146.4556,146.3501,146.446,16454.0
2017-11-24 11:15:00,152.68,152.68,152.53,152.61,23646.0,146.4364,146.4364,146.2925,146.3693,23646.0
2017-11-24 11:20:00,152.61,152.64,152.54,152.59,14982.0,146.3693,146.398,146.3021,146.3501,14982.0
2017-11-24 11:25:00,152.6,152.63,152.55,152.56,9800.0,146.3597,146.3885,146.3117,146.3213,9800.0
2017-11-24 11:30:00,152.56,152.63,152.56,152.59,9906.0,146.3213,146.3885,146.3213,146.3501,9906.0
2017-11-24 11:35:00,152.59,152.67,152.59,152.67,9497.0,146.3501,146.4268,146.3501,146.4268,9497.0
2017-11-24 11:40:00,152.68,152.69,152.63,152.65,10411.0,146.4364,146.446,146.3885,146.4076,10411.0
2017-11-24 11:45:00,152.66,152.66,152.58,152.59,15960.0,146.4172,146.4172,146.3405,146.3501,15960.0
2017-11-24 11:50:00,152.61,152.75,152.59,152.7,22891.0,146.3693,146.5036,146.3501,146.4556,22891.0
2017-11-24 11:55:00,152.72,152.79,152.71,152.78,11056.0,146.4748,146.5419,146.4652,146.5323,11056.0
2017-11-24 12:00:00,152.78,152.79,152.69,152.78,20549.0,146.5323,146.5419,146.446,146.5323,20549.0
2017-11-24 12:05:00,152.78,152.83,152.76,152.81,18964.0,146.5323,146.5803,146.5131,146.5611,18964.0
2017-11-24 12:10:00,152.81,152.86,152.77,152.84,20775.0,146.5611,146.6091,146.5227,146.5899,20775.0
2017-11-24 12:15:00,152.83,152.89,152.81,152.81,17941.0,146.5803,146.6378,146.5611,146.5611,17941.0
2017-11-24 12:20:00,152.81,152.82,152.71,152.71,13479.0,146.5611,146.5707,146.4652,146.4652,13479.0
2017-11-24 12:25:00,152.7,152.81,152.69,152.79,19301.0,146.4556,146.5611,146.446,146.5419,19301.0
2017-11-24 12:30:00,152.8,152.93,152.8,152.92,26490.0,146.5515,146.6762,146.5515,146.6666,26490.0
2017-11-24 12:35:00,152.92,152.94,152.87,152.92,21200.0,146.6666,146.6858,146.6186,146.6666,21200.0
2017-11-24 12:40:00,152.92,152.95,152.85,152.9,67526.0,146.6666,146.6954,146.5995,146.6474,67526.0
2017-11-24 12:45:00,152.9,152.9,152.6,152.6,35682.0,146.6474,146.6474,146.3597,146.3597,35682.0
2017-11-24 12:50:00,152.6,152.7,152.6,152.69,33384.0,146.3597,146.4556,146.3597,146.446,33384.0
2017-11-24 12:55:00,152.68,153.0,152.67,152.79,138597.0,146.4364,146.7433,146.4268,146.5419,138597.0
2017-11-27 09:30:00,153.07,153.45,152.98,153.11,90813.0,146.8105,147.1749,146.7241,146.8488,90813.0
2017-11-27 09:35:00,153.08,153.55,153.07,153.53,32042.0,146.8201,147.2708,146.8105,147.2517,32042.0
2017-11-27 09:40:00,153.56,153.66,153.5,153.61,40868.0,147.2804,147.3763,147.2229,147.3284,40868.0
2017-11-27 09:45:00,153.59,153.94,153.55,153.91,35351.0,147.3092,147.6449,147.2708,147.6161,35351.0
2017-11-27 09:50:00,153.91,153.93,153.38,153.38,39141.0,147.6161,147.6353,147.1078,147.1078,39141.0
2017-11-27 09:55:00,153.38,153.55,153.3,153.37,29284.0,147.1078,147.2708,147.0311,147.0982,29284.0
2017-11-27 10:00:00,153.39,153.5,153.23,153.42,31264.0,147.1174,147.2229,146.9639,147.1462,31264.0
2017-11-27 10:05:00,153.44,153.68,153.43,153.57,19353.0,147.1653,147.3955,147.1557,147.29,19353.0
2017-11-27 10:10:00,153.56,153.63,153.52,153.55,19611.0,147.2804,147.3476,147.2421,147.2708,19611.0
2017-11-27 10:15:00,153.5,153.51,153.33,153.36,14490.0,147.2229,147.2325,147.0598,147.0886,14490.0
2017-11-27 10:20:00,153.37,153.47,153.34,153.45,20007.0,147.0982,147.1941,147.0694,147.1749,20007.0
2017-11-27 10:25:00,153.46,153.46,153.33,153.42,30397.0,147.1845,147.1845,147.0598,147.1462,30397.0
2017-11-27 10:30:00,153.44,153.57,153.43,153.43,37408.0,147.1653,147.29,147.1557,147.1557,37408.0
2017-11-27 10:35:00,153.45,153.53,153.26,153.4,36282.0,147.1749,147.2517,146.9927,147.127,36282.0
2017-11-27 10:40:00,153.4,153.43,153.34,153.34,25670.0,147.127,147.1557,147.0694,147.0694,25670.0
2017-11-27 10:45:00,153.36,153.44,153.3,153.34,18487.0,147.0886,147.1653,147.0311,147.0694,18487.0
2017-11-27 10:50:00,153.34,153.41,153.34,153.36,15797.0,147.0694,147.1366,147.0694,147.0886,15797.0
2017-11-27 10:55:00,153.35,153.42,153.27,153.36,19697.0,147.079,147.1462,147.0023,147.0886,19697.0
2017-11-27 11:00:00,153.37,153.48,153.34,153.47,30732.0,147.0982,147.2037,147.0694,147.1941,30732.0
2017-11-27 11:05:00,153.46,153.47,153.38,153.42,17278.0,147.1845,147.1941,147.1078,147.1462,17278.0
2017-11-27 11:10:00,153.4,153.41,153.11,153.11,20616.0,147.127,147.1366,146.8488,146.8488,20616.0
2017-11-27 11:15:00,153.11,153.13,152.84,152.84,32478.0,146.8488,146.868,146.5899,146.5899,32478.0
2017-11-27 11:20:00,152.8,153.07,152.8,152.98,26387.0,146.5515,146.8105,146.5515,146.7241,26387.0
2017-11-27 11:25:00,153.0,153.07,152.94,152.94,17818.0,146.7433,146.8105,146.6858,146.6858,17818.0
2017-11-27 11:30:00,152.91,152.91,152.75,152.84,25962.0,146.657,146.657,146.5036,146.5899,25962.0
2017-11-27 11:35:00,152.84,152.93,152.81,152.83,14378.0,146.5899,146.6762,146.5611,146.5803,14378.0
2017-11-27 11:40:00,152.8,152.87,152.72,152.81,13951.0,146.5515,146.6186,146.4748,146.5611,13951.0
2017-11-27 11:45:00,152.8,153.0,152.78,152.99,16878.0,146.5515,146.7433,146.5323,146.7337,16878.0
2017-11-27 11:50:00,153.0,153.17,153.0,153.17,17391.0,146.7433,146.9064,146.7433,146.9064,17391.0
2017-11-27 11:55:00,153.17,153.28,153.11,153.28,19512.0,146.9064,147.0119,146.8488,147.0119,19512.0
2017-11-27 12:00:00,153.3,153.42,153.2,153.42,20522.0,147.0311,147.1462,146.9351,147.1462,20522.0
2017-11-27 12:05:00,153.37,153.44,153.31,153.33,27675.0,147.0982,147.1653,147.0407,147.0598,27675.0
2017-11-27 12:10:00,153.34,153.49,153.34,153.46,24347.0,147.0694,147.2133,147.0694,147.1845,24347.0
2017-11-27 12:15:00,153.46,153.54,153.44,153.47,21554.0,147.1845,147.2612,147.1653,147.1941,21554.0
2017-11-27 12:20:00,153.45,153.53,153.43,153.53,23360.0,147.1749,147.2517,147.1557,147.2517,23360.0
2017-11-27 12:25:00,153.51,153.53,153.36,153.48,14523.0,147.2325,147.2517,147.0886,147.2037,14523.0
2017-11-27 12:30:00,153.49,153.52,153.38,153.45,14241.0,147.2133,147.2421,147.1078,147.1749,14241.0
2017-11-27 12:35:00,153.46,153.46,153.3,153.3,17403.0,147.1845,147.1845,147.0311,147.0311,17403.0
2017-11-27 12:40:00,153.31,153.34,153.14,153.14,39455.0,147.0407,147.0694,146.8776,146.8776,39455.0
2017-11-27 12:45:00,153.14,153.22,153.14,153.2,15715.0,146.8776,146.9543,146.8776,146.9351,15715.0
2017-11-27 12:50:00,153.21,153.32,153.2,153.27,12942.0,146.9447,147.0502,146.9351,147.0023,12942.0
2017-11-27 12:55:00,153.28,153.36,153.21,153.21,12645.0,147.0119,147.0886,146.9447,146.9447,12645.0
2017-11-27 13:00:00,153.21,153.3,153.21,153.26,17485.0,146.9447,147.0311,146.9447,146.9927,17485.0
2017-11-27 13:05:00,153.29,153.5,153.28,153.5,18829.0,147.0215,147.2229,147.0119,147.2229,18829.0
2017-11-27 13:10:00,153.5,153.53,153.45,153.49,19234.0,147.2229,147.2517,147.1749,147.2133,19234.0
2017-11-27 13:15:00,153.49,153.52,153.44,153.48,16847.0,147.2133,147.2421,147.1653,147.2037,16847.0
2017-11-27 13:20:00,153.48,153.48,153.37,153.39,11735.0,147.2037,147.2037,147.0982,147.1174,11735.0
2017-11-27 13:25:00,153.39,153.43,153.31,153.34,11826.0,147.1174,147.1557,147.0407,147.0694,11826.0
2017-11-27 13:30:00,153.33,153.39,153.26,153.35,16999.0,147.0598,147.1174,146.9927,147.079,16999.0
2017-11-27 13:35:00,153.35,153.37,153.26,153.29,9992.0,147.079,147.0982,146.9927,147.0215,9992.0
2017-11-27 13:40:00,153.3,153.35,153.27,153.29,13376.0,147.0311,147.079,147.0023,147.0215,13376.0
2017-11-27 13:45:00,153.29,153.34,153.27,153.3,15014.0,147.0215,147.0694,147.0023,147.0311,15014.0
2017-11-27 13:50:00,153.3,153.43,153.3,153.43,19581.0,147.0311,147.1557,147.0311,147.1557,19581.0
2017-11-27 13:55:00,153.42,153.45,153.35,153.35,11569.0,147.1462,147.1749,147.079,147.079,11569.0
2017-11-27 14:00:00,153.37,153.39,153.33,153.35,10185.0,147.0982,147.1174,147.0598,147.079,10185.0
2017-11-27 14:05:00,153.33,153.34,153.24,153.27,14785.0,147.0598,147.0694,146.9735,147.0023,14785.0
2017-11-27 14:10:00,153.28,153.33,153.25,153.27,14786.0,147.0119,147.0598,146.9831,147.0023,14786.0
2017-11-27 14:15:00,153.26,153.32,153.22,153.32,19141.0,146.9927,147.0502,146.9543,147.0502,19141.0
2017-11-27 14:20:00,153.31,153.35,153.21,153.25,12343.0,147.0407,147.079,146.9447,146.9831,12343.0
2017-11-27 14:25:00,153.23,153.36,153.21,153.21,15819.0,146.9639,147.0886,146.9447,146.9447,15819.0
2017-11-27 14:30:00,153.21,153.35,153.21,153.31,13007.0,146.9447,147.079,146.9447,147.0407,13007.0
2017-11-27 14:35:00,153.3,153.36,153.3,153.34,11392.0,147.0311,147.0886,147.0311,147.0694,11392.0
2017-11-27 14:40:00,153.33,153.39,153.31,153.33,17550.0,147.0598,147.1174,147.0407,147.0598,17550.0
2017-11-27 14:45:00,153.36,153.46,153.36,153.39,15740.0,147.0886,147.1845,147.0886,147.1174,15740.0
2017-11-27 14:50:00,153.41,153.45,153.33,153.4,13688.0,147.1366,147.1749,147.0598,147.127,13688.0
2017-11-27 14:55:00,153.39,153.5,153.34,153.44,16743.0,147.1174,147.2229,147.0694,147.1653,16743.0
2017-11-27 15:00:00,153.44,153.46,153.29,153.39,16627.0,147.1653,147.1845,147.0215,147.1174,16627.0
2017-11-27 15:05:00,153.39,153.4,153.26,153.33,14785.0,147.1174,147.127,146.9927,147.0598,14785.0
2017-11-27 15:10:00,153.32,153.42,153.27,153.36,40519.0,147.0502,147.1462,147.0023,147.0886,40519.0
2017-11-27 15:15:00,153.36,153.38,153.2,153.2,22547.0,147.0886,147.1078,146.9351,146.9351,22547.0
2017-11-27 15:20:00,153.2,153.32,153.2,153.28,22083.0,146.9351,147.0502,146.9351,147.0119,22083.0
2017-11-27 15:25:00,153.28,153.32,153.19,153.19,24584.0,147.0119,147.0502,146.9256,146.9256,24584.0
2017-11-27 15:30:00,153.19,153.25,153.09,153.14,37535.0,146.9256,146.9831,146.8296,146.8776,37535.0
2017-11-27 15:35:00,153.14,153.26,153.1,153.13,40058.0,146.8776,146.9927,146.8392,146.868,40058.0
2017-11-27 15:40:00,153.13,153.18,153.13,153.16,34856.0,146.868,146.916,146.868,146.8968,34856.0
2017-11-27 15:45:00,153.15,153.23,153.13,153.14,45567.0,146.8872,146.9639,146.868,146.8776,45567.0
2017-11-27 15:50:00,153.17,153.19,153.04,153.07,49585.0,146.9064,146.9256,146.7817,146.8105,49585.0
2017-11-27 15:55:00,153.08,153.17,152.96,152.98,173668.0,146.8201,146.9064,146.705,146.7241,173668.0
2017-11-28 09:30:00,153.51,153.9,153.36,153.75,63684.0,147.2325,147.6065,147.0886,147.4627,63684.0
2017-11-28 09:35:00,153.71,153.89,153.56,153.6,48684.0,147.4243,147.5969,147.2804,147.3188,48684.0
2017-11-28 09:40:00,153.6,153.94,153.59,153.94,49361.0,147.3188,147.6449,147.3092,147.6449,49361.0
2017-11-28 09:45:00,153.91,154.01,153.6,153.74,41287.0,147.6161,147.712,147.3188,147.4531,41287.0
2017-11-28 09:50:00,153.72,153.75,153.61,153.75,23694.0,147.4339,147.4627,147.3284,147.4627,23694.0
2017-11-28 09:55:00,153.75,153.82,153.68,153.76,24806.0,147.4627,147.5298,147.3955,147.4722,24806.0
2017-11-28 10:00:00,153.79,153.9,153.76,153.78,168618.0,147.501,147.6065,147.4722,147.4914,168618.0
2017-11-28 10:05:00,153.81,154.27,153.8,154.25,38374.0,147.5202,147.9614,147.5106,147.9422,38374.0
2017-11-28 10:10:00,154.26,154.33,154.18,154.24,32304.0,147.9518,148.0189,147.8751,147.9326,32304.0
2017-11-28 10:15:00,154.24,154.24,154.02,154.02,13771.0,147.9326,147.9326,147.7216,147.7216,13771.0
2017-11-28 10:20:00,154.05,154.12,154.01,154.05,14097.0,147.7504,147.8175,147.712,147.7504,14097.0
2017-11-28 10:25:00,154.05,154.1,154.02,154.07,11947.0,147.7504,147.7983,147.7216,147.7696,11947.0
2017-11-28 10:30:00,154.06,154.14,154.04,154.09,13827.0,147.76,147.8367,147.7408,147.7888,13827.0
2017-11-28 10:35:00,154.07,154.18,154.0,154.17,10876.0,147.7696,147.8751,147.7024,147.8655,10876.0
2017-11-28 10:40:00,154.15,154.22,154.05,154.09,15299.0,147.8463,147.9134,147.7504,147.7888,15299.0
2017-11-28 10:45:00,154.06,154.16,154.04,154.08,11732.0,147.76,147.8559,147.7408,147.7792,11732.0
2017-11-28 10:50:00,154.1,154.13,154.04,154.07,10102.0,147.7983,147.8271,147.7408,147.7696,10102.0
2017-11-28 10:55:00,154.08,154.08,154.01,154.03,56510.0,147.7792,147.7792,147.712,147.7312,56510.0
2017-11-28 11:00:00,154.03,154.05,153.92,153.95,24600.0,147.7312,147.7504,147.6257,147.6545,24600.0
2017-11-28 11:05:00,153.96,154.05,153.96,154.04,13228.0,147.6641,147.7504,147.6641,147.7408,13228.0
2017-11-28 11:10:00,154.04,154.07,154.01,154.03,15725.0,147.7408,147.7696,147.712,147.7312,15725.0
2017-11-28 11:15:00,154.01,154.02,153.97,154.02,23283.0,147.712,147.7216,147.6737,147.7216,23283.0
2017-11-28 11:20:00,154.03,154.18,154.01,154.16,44032.0,147.7312,147.8751,147.712,147.8559,44032.0
2017-11-28 11:25:00,154.14,154.19,154.06,154.16,33137.0,147.8367,147.8847,147.76,147.8559,33137.0
2017-11-28 11:30:00,154.18,154.24,154.15,154.23,21363.0,147.8751,147.9326,147.8463,147.923,21363.0
2017-11-28 11:35:00,154.22,154.53,154.22,154.5,45207.0,147.9134,148.2108,147.9134,148.182,45207.0
2017-11-28 11:40:00,154.5,154.52,154.39,154.41,16985.0,148.182,148.2012,148.0765,148.0957,16985.0
2017-11-28 11:45:00,154.4,154.41,154.25,154.32,20183.0,148.0861,148.0957,147.9422,148.0093,20183.0
2017-11-28 11:50:00,154.32,154.35,154.23,154.25,12784.0,148.0093,148.0381,147.923,147.9422,12784.0
2017-11-28 11:55:00,154.24,154.31,154.22,154.25,10722.0,147.9326,147.9998,147.9134,147.9422,10722.0
2017-11-28 12:00:00,154.26,154.35,154.25,154.3,10062.0,147.9518,148.0381,147.9422,147.9902,10062.0
2017-11-28 12:05:00,154.31,154.42,154.3,154.4,15030.0,147.9998,148.1053,147.9902,148.0861,15030.0
2017-11-28 12:10:00,154.41,154.48,154.4,154.47,14223.0,148.0957,148.1628,148.0861,148.1532,14223.0
2017-11-28 12:15:00,154.47,154.47,154.39,154.43,36838.0,148.1532,148.1532,148.0765,148.1148,36838.0
2017-11-28 12:20:00,154.4,154.47,154.4,154.46,15862.0,148.0861,148.1532,148.0861,148.1436,15862.0
2017-11-28 12:25:00,154.48,154.52,154.45,154.51,24912.0,148.1628,148.2012,148.134,148.1916,24912.0
2017-11-28 12:30:00,154.49,154.49,154.34,154.4,12849.0,148.1724,148.1724,148.0285,148.0861,12849.0
2017-11-28 12:35:00,154.42,154.44,154.32,154.34,13472.0,148.1053,148.1244,148.0093,148.0285,13472.0
2017-11-28 12:40:00,154.33,154.34,154.26,154.3,19121.0,148.0189,148.0285,147.9518,147.9902,19121.0
2017-11-28 12:45:00,154.28,154.32,154.2,154.23,8276.0,147.971,148.0093,147.8943,147.923,8276.0
2017-11-28 12:50:00,154.23,154.3,154.22,154.23,14717.0,147.923,147.9902,147.9134,147.923,14717.0
2017-11-28 12:55:00,154.24,154.32,154.2,154.32,15456.0,147.9326,148.0093,147.8943,148.0093,15456.0
2017-11-28 13:00:00,154.31,154.53,154.31,154.49,19797.0,147.9998,148.2108,147.9998,148.1724,19797.0
2017-11-28 13:05:00,154.49,154.58,154.49,154.56,20027.0,148.1724,148.2587,148.1724,148.2395,20027.0
2017-11-28 13:10:00,154.56,154.65,154.53,154.59,67539.0,148.2395,148.3259,148.2108,148.2683,67539.0
2017-11-28 13:15:00,154.59,154.61,154.53,154.56,19713.0,148.2683,148.2875,148.2108,148.2395,19713.0
2017-11-28 13:20:00,154.54,154.56,154.27,154.33,47454.0,148.2204,148.2395,147.9614,148.0189,47454.0
2017-11-28 13:25:00,154.32,154.32,154.16,154.24,37538.0,148.0093,148.0093,147.8559,147.9326,37538.0
2017-11-28 13:30:00,154.23,154.36,154.22,154.31,34241.0,147.923,148.0477,147.9134,147.9998,34241.0
2017-11-28 13:35:00,154.29,154.37,154.27,154.32,15846.0,147.9806,148.0573,147.9614,148.0093,15846.0
2017-11-28 13:40:00,154.3,154.31,154.2,154.2,43627.0,147.9902,147.9998,147.8943,147.8943,43627.0
2017-11-28 13:45:00,154.21,154.22,154.15,154.16,57548.0,147.9038,147.9134,147.8463,147.8559,57548.0
2017-11-28 13:50:00,154.15,154.15,153.88,153.89,19837.0,147.8463,147.8463,147.5873,147.5969,19837.0
2017-11-28 13:55:00,153.89,153.9,153.81,153.86,32038.0,147.5969,147.6065,147.5202,147.5682,32038.0
2017-11-28 14:00:00,153.82,153.85,153.69,153.83,29315.0,147.5298,147.5586,147.4051,147.5394,29315.0
2017-11-28 14:05:00,153.81,154.01,153.81,153.98,25343.0,147.5202,147.712,147.5202,147.6833,25343.0
2017-11-28 14:10:00,153.98,154.04,153.92,153.99,22016.0,147.6833,147.7408,147.6257,147.6928,22016.0
2017-11-28 14:15:00,154.0,154.02,153.88,153.97,25894.0,147.7024,147.7216,147.5873,147.6737,25894.0
2017-11-28 14:20:00,153.98,154.09,153.97,154.06,18308.0,147.6833,147.7888,147.6737,147.76,18308.0
2017-11-28 14:25:00,154.06,154.08,154.0,154.05,39214.0,147.76,147.7792,147.7024,147.7504,39214.0
2017-11-28 14:30:00,154.06,154.21,154.02,154.21,31477.0,147.76,147.9038,147.7216,147.9038,31477.0
2017-11-28 14:35:00,154.21,154.26,154.09,154.15,25893.0,147.9038,147.9518,147.7888,147.8463,25893.0
2017-11-28 14:40:00,154.13,154.2,154.08,154.15,48370.0,147.8271,147.8943,147.7792,147.8463,48370.0
2017-11-28 14:45:00,154.16,154.32,154.11,154.3,43582.0,147.8559,148.0093,147.8079,147.9902,43582.0
2017-11-28 14:50:00,154.28,154.37,154.25,154.31,28682.0,147.971,148.0573,147.9422,147.9998,28682.0
2017-11-28 14:55:00,154.28,154.29,154.07,154.11,18542.0,147.971,147.9806,147.7696,147.8079,18542.0
2017-11-28 15:00:00,154.13,154.15,154.05,154.11,57717.0,147.8271,147.8463,147.7504,147.8079,57717.0
2017-11-28 15:05:00,154.1,154.25,154.08,154.23,19688.0,147.7983,147.9422,147.7792,147.923,19688.0
2017-11-28 15:10:00,154.26,154.43,154.23,154.41,32476.0,147.9518,148.1148,147.923,148.0957,32476.0
2017-11-28 15:15:00,154.38,154.45,154.27,154.34,107781.0,148.0669,148.134,147.9614,148.0285,107781.0
2017-11-28 15:20:00,154.34,154.45,154.29,154.34,34917.0,148.0285,148.134,147.9806,148.0285,34917.0
2017-11-28 15:25:00,154.32,154.34,154.05,154.1,34325.0,148.0093,148.0285,147.7504,147.7983,34325.0
2017-11-28 15:30:00,154.09,154.12,154.0,154.04,33105.0,147.7888,147.8175,147.7024,147.7408,33105.0
2017-11-28 15:35:00,154.03,154.06,153.95,154.05,60212.0,147.7312,147.76,147.6545,147.7504,60212.0
2017-11-28 15:40:00,154.04,154.14,154.03,154.11,30186.0,147.7408,147.8367,147.7312,147.8079,30186.0
2017-11-28 15:45:00,154.11,154.11,154.0,154.06,44547.0,147.8079,147.8079,147.7024,147.76,44547.0
2017-11-28 15:50:00,154.06,154.09,154.0,154.01,53783.0,147.76,147.7888,147.7024,147.712,53783.0
2017-11-28 15:55:00,154.01,154.18,153.99,154.17,222300.0,147.712,147.8751,147.6928,147.8655,222300.0
2017-11-29 09:30:00,154.35,154.47,152.89,152.98,119267.0,148.0381,148.1532,146.6378,146.7241,119267.0
2017-11-29 09:35:00,153.04,153.11,152.71,152.72,57104.0,146.7817,146.8488,146.4652,146.4748,57104.0
2017-11-29 09:40:00,152.78,152.78,151.68,151.68,68468.0,146.5323,146.5323,145.4773,145.4773,68468.0
2017-11-29 09:45:00,151.72,151.89,151.15,151.24,127905.0,145.5157,145.6787,144.969,145.0553,127905.0
2017-11-29 09:50:00,151.25,151.32,150.9,151.0,68864.0,145.0649,145.132,144.7292,144.8251,68864.0
2017-11-29 09:55:00,151.0,151.03,150.3,150.4,95878.0,144.8251,144.8539,144.1537,144.2496,95878.0
2017-11-29 10:00:00,150.27,150.37,149.35,149.55,239680.0,144.125,144.2209,143.2426,143.4344,239680.0
2017-11-29 10:05:00,149.53,150.08,149.23,150.03,114844.0,143.4152,143.9427,143.1275,143.8948,114844.0
2017-11-29 10:10:00,150.04,150.09,149.54,149.58,49345.0,143.9044,143.9523,143.4248,143.4632,49345.0
2017-11-29 10:15:00,149.56,149.59,149.16,149.31,105755.0,143.444,143.4728,143.0604,143.2042,105755.0
2017-11-29 10:20:00,149.31,149.42,148.82,148.87,74227.0,143.2042,143.3097,142.7343,142.7822,74227.0
2017-11-29 10:25:00,148.89,149.24,148.81,149.23,69864.0,142.8014,143.1371,142.7247,143.1275,69864.0
2017-11-29 10:30:00,149.27,149.27,148.9,149.14,64878.0,143.1659,143.1659,142.811,143.0412,64878.0
2017-11-29 10:35:00,149.14,149.54,149.04,149.26,66015.0,143.0412,143.4248,142.9453,143.1563,66015.0
2017-11-29 10:40:00,149.29,149.36,149.12,149.24,85372.0,143.185,143.2522,143.022,143.1371,85372.0
2017-11-29 10:45:00,149.21,149.23,148.83,148.88,112726.0,143.1083,143.1275,142.7439,142.7918,112726.0
2017-11-29 10:50:00,148.88,148.9,148.34,148.45,77604.0,142.7918,142.811,142.2739,142.3794,77604.0
2017-11-29 10:55:00,148.49,148.6,148.14,148.19,83089.0,142.4178,142.5233,142.0821,142.13,83089.0
2017-11-29 11:00:00,148.16,148.24,148.06,148.17,87233.0,142.1013,142.178,142.0053,142.1108,87233.0
2017-11-29 11:05:00,148.16,148.35,148.02,148.07,42742.0,142.1013,142.2835,141.967,142.0149,42742.0
2017-11-29 11:10:00,148.07,148.19,147.84,148.01,64182.0,142.0149,142.13,141.7943,141.9574,64182.0
2017-11-29 11:15:00,148.0,148.01,147.61,147.71,59186.0,141.9478,141.9574,141.5737,141.6697,59186.0
2017-11-29 11:20:00,147.69,147.95,147.62,147.68,39606.0,141.6505,141.8998,141.5833,141.6409,39606.0
2017-11-29 11:25:00,147.69,147.8,147.51,147.74,53925.0,141.6505,141.756,141.4778,141.6984,53925.0
2017-11-29 11:30:00,147.75,147.76,147.05,147.21,53097.0,141.708,141.7176,141.0366,141.1901,53097.0
2017-11-29 11:35:00,147.18,147.24,146.5,146.77,152651.0,141.1613,141.2189,140.5091,140.7681,152651.0
2017-11-29 11:40:00,146.8,146.96,146.6,146.67,70272.0,140.7969,140.9503,140.605,140.6722,70272.0
2017-11-29 11:45:00,146.69,146.95,146.59,146.85,168160.0,140.6914,140.9407,140.5955,140.8448,168160.0
2017-11-29 11:50:00,146.83,147.04,146.71,146.99,97015.0,140.8256,141.0271,140.7105,140.9791,97015.0
2017-11-29 11:55:00,146.93,146.95,146.11,146.14,75585.0,140.9215,140.9407,140.1351,140.1639,75585.0
2017-11-29 12:00:00,146.09,146.22,145.28,145.87,105439.0,140.1159,140.2406,139.339,139.9049,105439.0
2017-11-29 12:05:00,145.86,145.93,145.38,145.8,90315.0,139.8953,139.9624,139.4349,139.8378,90315.0
2017-11-29 12:10:00,145.78,146.65,145.66,146.65,136756.0,139.8186,140.653,139.7035,140.653,136756.0
2017-11-29 12:15:00,146.68,147.5,146.53,147.14,69415.0,140.6818,141.4682,140.5379,141.123,69415.0
2017-11-29 12:20:00,147.19,147.67,147.18,147.67,45499.0,141.1709,141.6313,141.1613,141.6313,45499.0
2017-11-29 12:25:00,147.67,148.02,147.62,147.92,66036.0,141.6313,141.967,141.5833,141.8711,66036.0
2017-11-29 12:30:00,147.94,147.96,147.61,147.74,45600.0,141.8902,141.9094,141.5737,141.6984,45600.0
2017-11-29 12:35:00,147.77,148.24,147.77,148.2,75738.0,141.7272,142.178,141.7272,142.1396,75738.0
2017-11-29 12:40:00,148.23,148.23,147.94,148.09,49927.0,142.1684,142.1684,141.8902,142.0341,49927.0
2017-11-29 12:45:00,148.08,148.16,147.99,148.11,28794.0,142.0245,142.1013,141.9382,142.0533,28794.0
2017-11-29 12:50:00,148.11,148.12,147.97,148.05,106655.0,142.0533,142.0629,141.919,141.9957,106655.0
2017-11-29 12:55:00,148.03,148.18,147.99,147.99,40486.0,141.9766,142.1204,141.9382,141.9382,40486.0
2017-11-29 13:00:00,148.0,148.18,147.95,148.16,94101.0,141.9478,142.1204,141.8998,142.1013,94101.0
2017-11-29 13:05:00,148.15,148.16,148.0,148.02,33676.0,142.0917,142.1013,141.9478,141.967,33676.0
2017-11-29 13:10:00,148.02,148.55,148.02,148.55,53255.0,141.967,142.4753,141.967,142.4753,53255.0
2017-11-29 13:15:00,148.56,148.6,148.44,148.56,57914.0,142.4849,142.5233,142.3698,142.4849,57914.0
2017-11-29 13:20:00,148.57,148.76,148.46,148.75,57990.0,142.4945,142.6767,142.389,142.6671,57990.0
2017-11-29 13:25:00,148.71,149.03,148.62,148.94,43601.0,142.6288,142.9357,142.5424,142.8494,43601.0
2017-11-29 13:30:00,148.99,149.17,148.89,149.0,59387.0,142.8973,143.0699,142.8014,142.9069,59387.0
2017-11-29 13:35:00,148.95,149.04,148.92,148.92,23793.0,142.8589,142.9453,142.8302,142.8302,23793.0
2017-11-29 13:40:00,148.91,148.96,148.55,148.84,37308.0,142.8206,142.8685,142.4753,142.7534,37308.0
2017-11-29 13:45:00,148.83,148.94,148.6,148.8,22964.0,142.7439,142.8494,142.5233,142.7151,22964.0
2017-11-29 13:50:00,148.83,148.92,148.77,148.89,27760.0,142.7439,142.8302,142.6863,142.8014,27760.0
2017-11-29 13:55:00,148.86,149.1,148.83,148.92,32163.0,142.7726,143.0028,142.7439,142.8302,32163.0
2017-11-29 14:00:00,148.94,149.1,148.85,148.98,36369.0,142.8494,143.0028,142.763,142.8877,36369.0
2017-11-29 14:05:00,148.97,149.01,148.74,148.8,38796.0,142.8781,142.9165,142.6575,142.7151,38796.0
2017-11-29 14:10:00,148.81,148.97,148.75,148.88,49501.0,142.7247,142.8781,142.6671,142.7918,49501.0
2017-11-29 14:15:00,148.88,148.88,148.56,148.76,43424.0,142.7918,142.7918,142.4849,142.6767,43424.0
2017-11-29 14:20:00,148.76,148.8,148.53,148.56,27113.0,142.6767,142.7151,142.4561,142.4849,27113.0
2017-11-29 14:25:00,148.59,148.59,148.17,148.54,31728.0,142.5137,142.5137,142.1108,142.4657,31728.0
2017-11-29 14:30:00,148.54,148.55,148.34,148.35,28927.0,142.4657,142.4753,142.2739,142.2835,28927.0
2017-11-29 14:35:00,148.33,148.33,148.21,148.23,38074.0,142.2643,142.2643,142.1492,142.1684,38074.0
2017-11-29 14:40:00,148.24,148.44,148.2,148.22,36791.0,142.178,142.3698,142.1396,142.1588,36791.0
2017-11-29 14:45:00,148.25,148.34,148.13,148.34,32906.0,142.1876,142.2739,142.0725,142.2739,32906.0
2017-11-29 14:50:00,148.35,148.37,148.1,148.12,35882.0,142.2835,142.3027,142.0437,142.0629,35882.0
2017-11-29 14:55:00,148.14,148.24,148.08,148.08,46311.0,142.0821,142.178,142.0245,142.0245,46311.0
2017-11-29 15:00:00,148.1,148.21,148.06,148.17,44450.0,142.0437,142.1492,142.0053,142.1108,44450.0
2017-11-29 15:05:00,148.17,148.35,148.07,148.28,122132.0,142.1108,142.2835,142.0149,142.2163,122132.0
2017-11-29 15:10:00,148.27,148.35,148.03,148.04,118168.0,142.2068,142.2835,141.9766,141.9862,118168.0
2017-11-29 15:15:00,148.05,148.07,147.82,147.96,49129.0,141.9957,142.0149,141.7752,141.9094,49129.0
2017-11-29 15:20:00,147.95,148.08,147.92,148.08,54595.0,141.8998,142.0245,141.8711,142.0245,54595.0
2017-11-29 15:25:00,148.1,148.16,148.03,148.09,54826.0,142.0437,142.1013,141.9766,142.0341,54826.0
2017-11-29 15:30:00,148.11,148.31,147.98,148.28,77370.0,142.0533,142.2451,141.9286,142.2163,77370.0
2017-11-29 15:35:00,148.3,148.32,148.08,148.1,65868.0,142.2355,142.2547,142.0245,142.0437,65868.0
2017-11-29 15:40:00,148.1,148.22,147.9,148.2,101608.0,142.0437,142.1588,141.8519,142.1396,101608.0
2017-11-29 15:45:00,148.2,148.49,148.19,148.2,139760.0,142.1396,142.4178,142.13,142.1396,139760.0
2017-11-29 15:50:00,148.21,148.26,148.04,148.25,113711.0,142.1492,142.1972,141.9862,142.1876,113711.0
2017-11-29 15:55:00,148.22,148.36,148.13,148.34,224219.0,142.1588,142.2931,142.0725,142.2739,224219.0
2017-11-30 09:30:00,149.32,149.52,148.69,149.35,134901.0,143.2138,143.4056,142.6096,143.2426,134901.0
2017-11-30 09:35:00,149.31,149.37,148.21,148.71,46523.0,143.2042,143.2618,142.1492,142.6288,46523.0
2017-11-30 09:40:00,148.73,148.82,148.26,148.53,55859.0,142.6479,142.7343,142.1972,142.4561,55859.0
2017-11-30 09:45:00,148.58,149.11,148.27,149.09,33174.0,142.5041,143.0124,142.2068,142.9932,33174.0
2017-11-30 09:50:00,149.09,149.16,148.74,148.77,40575.0,142.9932,143.0604,142.6575,142.6863,40575.0
2017-11-30 09:55:00,148.78,149.17,148.77,148.95,31305.0,142.6959,143.0699,142.6863,142.8589,31305.0
2017-11-30 10:00:00,148.94,149.55,148.93,149.47,53232.0,142.8494,143.4344,142.8398,143.3577,53232.0
2017-11-30 10:05:00,149.5,149.62,149.34,149.59,45253.0,143.3865,143.5015,143.233,143.4728,45253.0
2017-11-30 10:10:00,149.53,149.73,149.25,149.64,29394.0,143.4152,143.607,143.1467,143.5207,29394.0
2017-11-30 10:15:00,149.64,149.66,149.31,149.59,42349.0,143.5207,143.5399,143.2042,143.4728,42349.0
2017-11-30 10:20:00,149.61,149.66,149.41,149.55,38997.0,143.492,143.5399,143.3001,143.4344,38997.0
2017-11-30 10:25:00,149.54,149.59,149.43,149.49,24875.0,143.4248,143.4728,143.3193,143.3769,24875.0
2017-11-30 10:30:00,149.5,150.1,149.49,149.99,49382.0,143.3865,143.9619,143.3769,143.8564,49382.0
2017-11-30 10:35:00,149.99,150.12,149.96,150.06,38897.0,143.8564,143.9811,143.8276,143.9236,38897.0
2017-11-30 10:40:00,150.06,150.11,149.75,150.11,35619.0,143.9236,143.9715,143.6262,143.9715,35619.0
2017-11-30 10:45:00,150.09,150.34,149.96,150.29,28560.0,143.9523,144.1921,143.8276,144.1441,28560.0
2017-11-30 10:50:00,150.31,150.33,150.04,150.19,28811.0,144.1633,144.1825,143.9044,144.0482,28811.0
2017-11-30 10:55:00,150.15,150.23,149.79,149.84,39763.0,144.0099,144.0866,143.6646,143.7126,39763.0
2017-11-30 11:00:00,149.85,150.13,149.84,149.94,42889.0,143.7221,143.9907,143.7126,143.8085,42889.0
2017-11-30 11:05:00,149.94,150.04,149.88,149.95,16818.0,143.8085,143.9044,143.7509,143.8181,16818.0
2017-11-30 11:10:00,149.93,149.96,149.72,149.89,33189.0,143.7989,143.8276,143.5975,143.7605,33189.0
2017-11-30 11:15:00,149.84,149.93,149.7,149.73,26086.0,143.7126,143.7989,143.5783,143.607,26086.0
2017-11-30 11:20:00,149.7,149.77,149.37,149.4,40249.0,143.5783,143.6454,143.2618,143.2905,40249.0
2017-11-30 11:25:00,149.37,149.6,149.18,149.32,34131.0,143.2618,143.4824,143.0795,143.2138,34131.0
2017-11-30 11:30:00,149.32,149.47,149.21,149.35,48567.0,143.2138,143.3577,143.1083,143.2426,48567.0
2017-11-30 11:35:00,149.33,149.48,149.21,149.24,56116.0,143.2234,143.3673,143.1083,143.1371,56116.0
2017-11-30 11:40:00,149.21,149.31,149.17,149.23,42326.0,143.1083,143.2042,143.0699,143.1275,42326.0
2017-11-30 11:45:00,149.23,149.4,149.11,149.34,35375.0,143.1275,143.2905,143.0124,143.233,35375.0
2017-11-30 11:50:00,149.37,149.57,149.33,149.36,21180.0,143.2618,143.4536,143.2234,143.2522,21180.0
2017-11-30 11:55:00,149.36,149.4,149.28,149.35,24555.0,143.2522,143.2905,143.1755,143.2426,24555.0
2017-11-30 12:00:00,149.38,149.66,149.35,149.58,17740.0,143.2714,143.5399,143.2426,143.4632,17740.0
2017-11-30 12:05:00,149.6,149.77,149.48,149.77,15167.0,143.4824,143.6454,143.3673,143.6454,15167.0
2017-11-30 12:10:00,149.79,149.95,149.77,149.86,23113.0,143.6646,143.8181,143.6454,143.7317,23113.0
2017-11-30 12:15:00,149.88,150.1,149.88,150.0,33556.0,143.7509,143.9619,143.7509,143.866,33556.0
2017-11-30 12:20:00,150.04,150.32,150.0,150.3,30448.0,143.9044,144.1729,143.866,144.1537,30448.0
2017-11-30 12:25:00,150.3,150.45,150.27,150.42,46591.0,144.1537,144.2976,144.125,144.2688,46591.0
2017-11-30 12:30:00,150.4,150.46,150.2,150.41,37978.0,144.2496,144.3072,144.0578,144.2592,37978.0
2017-11-30 12:35:00,150.4,150.55,150.34,150.48,28258.0,144.2496,144.3935,144.1921,144.3264,28258.0
2017-11-30 12:40:00,150.53,150.88,150.46,150.74,36105.0,144.3743,144.71,144.3072,144.5757,36105.0
2017-11-30 12:45:00,150.74,150.91,150.66,150.82,30196.0,144.5757,144.7388,144.499,144.6525,30196.0
2017-11-30 12:50:00,150.84,150.85,150.57,150.65,25185.0,144.6717,144.6812,144.4127,144.4894,25185.0
2017-11-30 12:55:00,150.65,150.83,150.35,150.78,22139.0,144.4894,144.6621,144.2017,144.6141,22139.0
2017-11-30 13:00:00,150.81,150.97,150.76,150.94,32559.0,144.6429,144.7963,144.5949,144.7676,32559.0
2017-11-30 13:05:00,150.93,150.98,150.77,150.89,27509.0,144.758,144.8059,144.6045,144.7196,27509.0
2017-11-30 13:10:00,150.9,150.95,150.75,150.81,25501.0,144.7292,144.7772,144.5853,144.6429,25501.0
2017-11-30 13:15:00,150.8,150.8,150.5,150.59,17503.0,144.6333,144.6333,144.3456,144.4319,17503.0
2017-11-30 13:20:00,150.63,150.7,150.55,150.66,13696.0,144.4702,144.5374,144.3935,144.499,13696.0
2017-11-30 13:25:00,150.66,150.9,150.64,150.87,22158.0,144.499,144.7292,144.4798,144.7004,22158.0
2017-11-30 13:30:00,150.86,151.1,150.8,151.08,61295.0,144.6908,144.921,144.6333,144.9018,61295.0
2017-11-30 13:35:00,151.07,151.17,150.94,150.94,29259.0,144.8923,144.9882,144.7676,144.7676,29259.0
2017-11-30 13:40:00,150.91,150.91,150.48,150.65,25736.0,144.7388,144.7388,144.3264,144.4894,25736.0
2017-11-30 13:45:00,150.61,150.65,150.36,150.45,50376.0,144.4511,144.4894,144.2113,144.2976,50376.0
2017-11-30 13:50:00,150.48,150.49,150.01,150.01,30779.0,144.3264,144.336,143.8756,143.8756,30779.0
2017-11-30 13:55:00,150.01,150.32,149.9,150.22,37017.0,143.8756,144.1729,143.7701,144.077,37017.0
2017-11-30 14:00:00,150.21,150.33,150.08,150.14,30888.0,144.0674,144.1825,143.9427,144.0003,30888.0
2017-11-30 14:05:00,150.14,150.14,149.92,149.94,37957.0,144.0003,144.0003,143.7893,143.8085,37957.0
2017-11-30 14:10:00,149.94,150.22,149.94,150.14,26027.0,143.8085,144.077,143.8085,144.0003,26027.0
2017-11-30 14:15:00,150.09,150.23,150.03,150.21,59683.0,143.9523,144.0866,143.8948,144.0674,59683.0
2017-11-30 14:20:00,150.21,150.22,149.99,150.06,32522.0,144.0674,144.077,143.8564,143.9236,32522.0
2017-11-30 14:25:00,150.04,150.35,150.0,150.28,45307.0,143.9044,144.2017,143.866,144.1346,45307.0
2017-11-30 14:30:00,150.29,150.34,150.15,150.2,30904.0,144.1441,144.1921,144.0099,144.0578,30904.0
2017-11-30 14:35:00,150.18,150.18,149.98,150.0,28150.0,144.0386,144.0386,143.8468,143.866,28150.0
2017-11-30 14:40:00,150.0,150.1,149.93,150.0,31310.0,143.866,143.9619,143.7989,143.866,31310.0
2017-11-30 14:45:00,150.0,150.03,149.88,149.95,34313.0,143.866,143.8948,143.7509,143.8181,34313.0
2017-11-30 14:50:00,149.94,150.01,149.85,149.96,35300.0,143.8085,143.8756,143.7221,143.8276,35300.0
2017-11-30 14:55:00,149.96,149.96,149.75,149.91,29905.0,143.8276,143.8276,143.6262,143.7797,29905.0
2017-11-30 15:00:00,149.91,149.98,149.89,149.89,59544.0,143.7797,143.8468,143.7605,143.7605,59544.0
2017-11-30 15:05:00,149.9,149.9,149.64,149.75,53005.0,143.7701,143.7701,143.5207,143.6262,53005.0
2017-11-30 15:10:00,149.74,150.05,149.72,149.99,51393.0,143.6166,143.914,143.5975,143.8564,51393.0
2017-11-30 15:15:00,149.98,150.15,149.98,150.05,65750.0,143.8468,144.0099,143.8468,143.914,65750.0
2017-11-30 15:20:00,150.04,150.08,149.98,150.02,52763.0,143.9044,143.9427,143.8468,143.8852,52763.0
2017-11-30 15:25:00,150.03,150.23,150.01,150.22,94761.0,143.8948,144.0866,143.8756,144.077,94761.0
2017-11-30 15:30:00,150.24,150.24,149.93,150.02,61813.0,144.0962,144.0962,143.7989,143.8852,61813.0
2017-11-30 15:35:00,150.03,150.13,149.84,149.86,48794.0,143.8948,143.9907,143.7126,143.7317,48794.0
2017-11-30 15:40:00,149.86,150.08,149.86,150.01,59394.0,143.7317,143.9427,143.7317,143.8756,59394.0
2017-11-30 15:45:00,150.01,150.55,149.98,150.53,170400.0,143.8756,144.3935,143.8468,144.3743,170400.0
2017-11-30 15:50:00,150.55,150.72,150.24,150.55,171188.0,144.3935,144.5566,144.0962,144.3935,171188.0
2017-11-30 15:55:00,150.52,150.65,150.23,150.29,375479.0,144.3647,144.4894,144.0866,144.1441,375479.0
2017-12-01 09:30:00,150.4,150.99,150.32,150.77,170140.0,144.2496,144.8155,144.1729,144.6045,170140.0
2017-12-01 09:35:00,150.75,150.78,150.11,150.19,31484.0,144.5853,144.6141,143.9715,144.0482,31484.0
2017-12-01 09:40:00,150.2,150.42,149.54,149.62,64251.0,144.0578,144.2688,143.4248,143.5015,64251.0
2017-12-01 09:45:00,149.64,149.73,149.08,149.38,70940.0,143.5207,143.607,142.9836,143.2714,70940.0
2017-12-01 09:50:00,149.39,149.81,149.39,149.71,30177.0,143.281,143.6838,143.281,143.5879,30177.0
2017-12-01 09:55:00,149.8,150.28,149.63,150.18,21221.0,143.6742,144.1346,143.5111,144.0386,21221.0
2017-12-01 10:00:00,150.09,150.36,150.04,150.09,33794.0,143.9523,144.2113,143.9044,143.9523,33794.0
2017-12-01 10:05:00,150.09,150.47,150.06,150.29,27106.0,143.9523,144.3168,143.9236,144.1441,27106.0
2017-12-01 10:10:00,150.24,150.24,149.89,149.92,34734.0,144.0962,144.0962,143.7605,143.7893,34734.0
2017-12-01 10:15:00,149.92,150.48,149.85,150.32,35800.0,143.7893,144.3264,143.7221,144.1729,35800.0
2017-12-01 10:20:00,150.32,150.36,150.06,150.14,19951.0,144.1729,144.2113,143.9236,144.0003,19951.0
2017-12-01 10:25:00,150.13,150.33,150.08,150.15,27086.0,143.9907,144.1825,143.9427,144.0099,27086.0
2017-12-01 10:30:00,150.14,150.43,150.12,150.36,24592.0,144.0003,144.2784,143.9811,144.2113,24592.0
2017-12-01 10:35:00,150.33,150.43,150.14,150.23,32272.0,144.1825,144.2784,144.0003,144.0866,32272.0
2017-12-01 10:40:00,150.18,150.58,150.16,150.28,22671.0,144.0386,144.4223,144.0195,144.1346,22671.0
2017-12-01 10:45:00,150.31,150.44,150.21,150.44,16183.0,144.1633,144.288,144.0674,144.288,16183.0
2017-12-01 10:50:00,150.38,150.49,150.24,150.38,18975.0,144.2305,144.336,144.0962,144.2305,18975.0
2017-12-01 10:55:00,150.38,150.42,150.2,150.23,17647.0,144.2305,144.2688,144.0578,144.0866,17647.0
2017-12-01 11:00:00,150.21,150.36,150.15,150.23,20664.0,144.0674,144.2113,144.0099,144.0866,20664.0
2017-12-01 11:05:00,150.19,150.21,149.46,149.79,33675.0,144.0482,144.0674,143.3481,143.6646,33675.0
2017-12-01 11:10:00,149.87,150.05,148.64,149.21,66132.0,143.7413,143.914,142.5616,143.1083,66132.0
2017-12-01 11:15:00,149.24,149.39,148.94,149.06,68507.0,143.1371,143.281,142.8494,142.9644,68507.0
2017-12-01 11:20:00,149.03,149.13,148.53,148.57,60003.0,142.9357,143.0316,142.4561,142.4945,60003.0
2017-12-01 11:25:00,148.58,148.87,148.23,148.24,51752.0,142.5041,142.7822,142.1684,142.178,51752.0
2017-12-01 11:30:00,148.24,148.87,147.53,148.59,59661.0,142.178,142.7822,141.497,142.5137,59661.0
2017-12-01 11:35:00,148.52,148.89,148.3,148.63,59001.0,142.4465,142.8014,142.2355,142.552,59001.0
2017-12-01 11:40:00,148.59,148.86,148.41,148.55,54936.0,142.5137,142.7726,142.341,142.4753,54936.0
2017-12-01 11:45:00,148.55,148.55,147.79,147.85,61470.0,142.4753,142.4753,141.7464,141.8039,61470.0
2017-12-01 11:50:00,147.85,148.12,147.35,148.12,60136.0,141.8039,142.0629,141.3244,142.0629,60136.0
2017-12-01 11:55:00,148.12,148.54,147.66,148.49,64635.0,142.0629,142.4657,141.6217,142.4178,64635.0
2017-12-01 12:00:00,148.56,149.13,148.41,149.09,38863.0,142.4849,143.0316,142.341,142.9932,38863.0
2017-12-01 12:05:00,149.06,149.57,148.86,148.98,25497.0,142.9644,143.4536,142.7726,142.8877,25497.0
2017-12-01 12:10:00,148.97,149.03,148.79,148.88,18376.0,142.8781,142.9357,142.7055,142.7918,18376.0
2017-12-01 12:15:00,148.87,149.08,148.7,148.84,17241.0,142.7822,142.9836,142.6192,142.7534,17241.0
2017-12-01 12:20:00,148.89,149.24,148.85,149.18,22285.0,142.8014,143.1371,142.763,143.0795,22285.0
2017-12-01 12:25:00,149.19,149.22,148.93,149.0,10751.0,143.0891,143.1179,142.8398,142.9069,10751.0
2017-12-01 12:30:00,149.04,149.04,148.7,148.7,20835.0,142.9453,142.9453,142.6192,142.6192,20835.0
2017-12-01 12:35:00,148.73,148.81,148.63,148.63,24986.0,142.6479,142.7247,142.552,142.552,24986.0
2017-12-01 12:40:00,148.62,149.05,148.62,149.05,18012.0,142.5424,142.9549,142.5424,142.9549,18012.0
2017-12-01 12:45:00,149.12,149.5,149.12,149.46,43068.0,143.022,143.3865,143.022,143.3481,43068.0
2017-12-01 12:50:00,149.42,149.59,149.22,149.39,22664.0,143.3097,143.4728,143.1179,143.281,22664.0
2017-12-01 12:55:00,149.33,149.48,149.29,149.4,33537.0,143.2234,143.3673,143.185,143.2905,33537.0
2017-12-01 13:00:00,149.42,149.75,149.37,149.64,57693.0,143.3097,143.6262,143.2618,143.5207,57693.0
2017-12-01 13:05:00,149.65,149.65,149.2,149.2,70938.0,143.5303,143.5303,143.0987,143.0987,70938.0
2017-12-01 13:10:00,149.26,149.38,149.11,149.18,24196.0,143.1563,143.2714,143.0124,143.0795,24196.0
2017-12-01 13:15:00,149.18,149.19,149.04,149.12,18358.0,143.0795,143.0891,142.9453,143.022,18358.0
2017-12-01 13:20:00,149.13,149.14,148.96,149.12,16988.0,143.0316,143.0412,142.8685,143.022,16988.0
2017-12-01 13:25:00,149.13,149.14,149.0,149.04,13460.0,143.0316,143.0412,142.9069,142.9453,13460.0
2017-12-01 13:30:00,149.1,149.14,149.01,149.05,21534.0,143.0028,143.0412,142.9165,142.9549,21534.0
2017-12-01 13:35:00,149.08,149.14,148.94,149.07,30257.0,142.9836,143.0412,142.8494,142.974,30257.0
2017-12-01 13:40:00,149.05,149.09,148.99,149.09,23525.0,142.9549,142.9932,142.8973,142.9932,23525.0
2017-12-01 13:45:00,149.09,149.09,148.86,148.88,29497.0,142.9932,142.9932,142.7726,142.7918,29497.0
2017-12-01 13:50:00,148.86,149.05,148.83,149.03,9929.0,142.7726,142.9549,142.7439,142.9357,9929.0
2017-12-01 13:55:00,149.04,149.14,149.0,149.09,15991.0,142.9453,143.0412,142.9069,142.9932,15991.0
2017-12-01 14:00:00,149.08,149.14,148.98,149.1,15718.0,142.9836,143.0412,142.8877,143.0028,15718.0
2017-12-01 14:05:00,149.06,149.13,148.96,149.13,32601.0,142.9644,143.0316,142.8685,143.0316,32601.0
2017-12-01 14:10:00,149.1,149.27,149.08,149.23,17402.0,143.0028,143.1659,142.9836,143.1275,17402.0
2017-12-01 14:15:00,149.19,149.31,149.13,149.25,12103.0,143.0891,143.2042,143.0316,143.1467,12103.0
2017-12-01 14:20:00,149.23,149.36,149.13,149.25,23758.0,143.1275,143.2522,143.0316,143.1467,23758.0
2017-12-01 14:25:00,149.24,149.4,149.2,149.31,19301.0,143.1371,143.2905,143.0987,143.2042,19301.0
2017-12-01 14:30:00,149.32,149.48,149.27,149.44,16512.0,143.2138,143.3673,143.1659,143.3289,16512.0
2017-12-01 14:35:00,149.46,149.55,149.35,149.43,21953.0,143.3481,143.4344,143.2426,143.3193,21953.0
2017-12-01 14:40:00,149.43,149.46,149.19,149.2,22334.0,143.3193,143.3481,143.0891,143.0987,22334.0
2017-12-01 14:45:00,149.18,149.29,149.07,149.13,21791.0,143.0795,143.185,142.974,143.0316,21791.0
2017-12-01 14:50:00,149.12,149.12,149.02,149.1,13648.0,143.022,143.022,142.9261,143.0028,13648.0
2017-12-01 14:55:00,149.11,149.28,149.05,149.27,25165.0,143.0124,143.1755,142.9549,143.1659,25165.0
2017-12-01 15:00:00,149.25,149.26,149.03,149.2,17542.0,143.1467,143.1563,142.9357,143.0987,17542.0
2017-12-01 15:05:00,149.22,149.33,149.13,149.26,33373.0,143.1179,143.2234,143.0316,143.1563,33373.0
2017-12-01 15:10:00,149.25,149.27,149.16,149.22,13882.0,143.1467,143.1659,143.0604,143.1179,13882.0
2017-12-01 15:15:00,149.24,149.26,149.18,149.18,20297.0,143.1371,143.1563,143.0795,143.0795,20297.0
2017-12-01 15:20:00,149.17,149.22,149.12,149.13,16464.0,143.0699,143.1179,143.022,143.0316,16464.0
2017-12-01 15:25:00,149.13,149.22,149.12,149.15,25378.0,143.0316,143.1179,143.022,143.0508,25378.0
2017-12-01 15:30:00,149.16,149.4,149.15,149.36,24997.0,143.0604,143.2905,143.0508,143.2522,24997.0
2017-12-01 15:35:00,149.39,149.46,149.25,149.33,42285.0,143.281,143.3481,143.1467,143.2234,42285.0
2017-12-01 15:40:00,149.35,149.54,149.35,149.42,41086.0,143.2426,143.4248,143.2426,143.3097,41086.0
2017-12-01 15:45:00,149.43,149.43,149.18,149.37,73758.0,143.3193,143.3193,143.0795,143.2618,73758.0
2017-12-01 15:50:00,149.38,149.51,149.36,149.48,56850.0,143.2714,143.396,143.2522,143.3673,56850.0
2017-12-01 15:55:00,149.48,149.78,149.43,149.7,218055.0,143.3673,143.655,143.3193,143.5783,218055.0
2017-12-04 09:30:00,149.92,150.59,148.66,148.7,186065.0,143.7893,144.4319,142.5808,142.6192,186065.0
2017-12-04 09:35:00,148.71,148.85,148.36,148.58,54397.0,142.6288,142.763,142.2931,142.5041,54397.0
2017-12-04 09:40:00,148.53,148.96,148.26,148.92,74489.0,142.4561,142.8685,142.1972,142.8302,74489.0
2017-12-04 09:45:00,148.95,148.96,148.35,148.58,78251.0,142.8589,142.8685,142.2835,142.5041,78251.0
2017-12-04 09:50:00,148.62,148.93,148.58,148.92,17933.0,142.5424,142.8398,142.5041,142.8302,17933.0
2017-12-04 09:55:00,148.92,149.15,148.79,148.91,46575.0,142.8302,143.0508,142.7055,142.8206,46575.0
2017-12-04 10:00:00,148.85,148.89,147.88,147.91,85373.0,142.763,142.8014,141.8327,141.8615,85373.0
2017-12-04 10:05:00,147.88,147.93,147.25,147.37,81627.0,141.8327,141.8807,141.2285,141.3436,81627.0
2017-12-04 10:10:00,147.35,147.51,146.96,147.1,101759.0,141.3244,141.4778,140.9503,141.0846,101759.0
2017-12-04 10:15:00,147.07,147.28,146.86,147.0,83159.0,141.0558,141.2572,140.8544,140.9887,83159.0
2017-12-04 10:20:00,146.98,147.38,146.58,147.37,84209.0,140.9695,141.3531,140.5859,141.3436,84209.0
2017-12-04 10:25:00,147.32,147.53,147.1,147.21,60175.0,141.2956,141.497,141.0846,141.1901,60175.0
2017-12-04 10:30:00,147.2,147.2,146.84,146.85,100291.0,141.1805,141.1805,140.8352,140.8448,100291.0
2017-12-04 10:35:00,146.88,146.92,146.58,146.76,66678.0,140.8736,140.912,140.5859,140.7585,66678.0
2017-12-04 10:40:00,146.74,146.89,146.51,146.58,45319.0,140.7393,140.8832,140.5187,140.5859,45319.0
2017-12-04 10:45:00,146.59,146.62,145.77,145.92,136108.0,140.5955,140.6242,139.809,139.9529,136108.0
2017-12-04 10:50:00,145.95,146.1,145.56,145.65,70969.0,139.9816,140.1255,139.6076,139.6939,70969.0
2017-12-04 10:55:00,145.65,145.74,145.36,145.67,62265.0,139.6939,139.7802,139.4158,139.7131,62265.0
2017-12-04 11:00:00,145.71,145.86,145.15,145.43,64564.0,139.7514,139.8953,139.2143,139.4829,64564.0
2017-12-04 11:05:00,145.42,145.46,144.8,144.83,134041.0,139.4733,139.5117,138.8787,138.9074,134041.0
2017-12-04 11:10:00,144.83,144.88,144.34,144.62,163001.0,138.9074,138.9554,138.4375,138.706,163001.0
2017-12-04 11:15:00,144.62,144.84,144.44,144.58,85581.0,138.706,138.917,138.5334,138.6676,85581.0
2017-12-04 11:20:00,144.59,144.82,144.24,144.44,82444.0,138.6772,138.8978,138.3416,138.5334,82444.0
2017-12-04 11:25:00,144.44,145.08,144.41,144.69,88138.0,138.5334,139.1472,138.5046,138.7732,88138.0
2017-12-04 11:30:00,144.69,144.82,144.58,144.8,117239.0,138.7732,138.8978,138.6676,138.8787,117239.0
2017-12-04 11:35:00,144.8,145.33,144.75,145.21,81242.0,138.8787,139.387,138.8307,139.2719,81242.0
2017-12-04 11:40:00,145.22,145.25,144.92,144.96,40897.0,139.2815,139.3103,138.9937,139.0321,40897.0
2017-12-04 11:45:00,144.92,144.93,144.37,144.44,55278.0,138.9937,139.0033,138.4662,138.5334,55278.0
2017-12-04 11:50:00,144.41,144.56,144.26,144.44,79159.0,138.5046,138.6485,138.3607,138.5334,79159.0
2017-12-04 11:55:00,144.44,144.79,144.31,144.7,89278.0,138.5334,138.8691,138.4087,138.7827,89278.0
2017-12-04 12:00:00,144.75,145.24,144.72,145.1,158697.0,138.8307,139.3007,138.8019,139.1664,158697.0
2017-12-04 12:05:00,145.08,145.18,144.92,144.93,88744.0,139.1472,139.2431,138.9937,139.0033,88744.0
2017-12-04 12:10:00,144.94,145.57,144.92,145.48,71675.0,139.0129,139.6172,138.9937,139.5308,71675.0
2017-12-04 12:15:00,145.48,145.48,145.15,145.22,45069.0,139.5308,139.5308,139.2143,139.2815,45069.0
2017-12-04 12:20:00,145.25,145.33,145.04,145.19,44853.0,139.3103,139.387,139.1088,139.2527,44853.0
2017-12-04 12:25:00,145.18,145.19,145.0,145.16,42299.0,139.2431,139.2527,139.0705,139.2239,42299.0
2017-12-04 12:30:00,145.15,145.21,145.04,145.12,59328.0,139.2143,139.2719,139.1088,139.1856,59328.0
2017-12-04 12:35:00,145.12,145.39,145.09,145.3,66148.0,139.1856,139.4445,139.1568,139.3582,66148.0
2017-12-04 12:40:00,145.25,145.3,145.22,145.26,21444.0,139.3103,139.3582,139.2815,139.3198,21444.0
2017-12-04 12:45:00,145.25,145.43,145.23,145.43,50501.0,139.3103,139.4829,139.2911,139.4829,50501.0
2017-12-04 12:50:00,145.43,145.83,145.43,145.66,45126.0,139.4829,139.8665,139.4829,139.7035,45126.0
2017-12-04 12:55:00,145.69,145.79,145.65,145.77,66984.0,139.7323,139.8282,139.6939,139.809,66984.0
2017-12-04 13:00:00,145.74,146.0,145.61,145.95,37567.0,139.7802,140.0296,139.6555,139.9816,37567.0
2017-12-04 13:05:00,145.95,146.02,145.77,145.93,71075.0,139.9816,140.0488,139.809,139.9624,71075.0
2017-12-04 13:10:00,145.93,146.04,145.86,145.99,82520.0,139.9624,140.0679,139.8953,140.02,82520.0
2017-12-04 13:15:00,145.97,146.28,145.97,146.26,46650.0,140.0008,140.2981,140.0008,140.2789,46650.0
2017-12-04 13:20:00,146.17,146.24,146.11,146.13,19900.0,140.1926,140.2598,140.1351,140.1543,19900.0
2017-12-04 13:25:00,146.13,146.15,145.65,145.75,39512.0,140.1543,140.1734,139.6939,139.7898,39512.0
2017-12-04 13:30:00,145.71,145.82,145.64,145.71,39019.0,139.7514,139.8569,139.6843,139.7514,39019.0
2017-12-04 13:35:00,145.69,145.81,145.61,145.73,24500.0,139.7323,139.8474,139.6555,139.7706,24500.0
2017-12-04 13:40:00,145.73,145.97,145.71,145.81,46264.0,139.7706,140.0008,139.7514,139.8474,46264.0
2017-12-04 13:45:00,145.81,145.94,145.72,145.74,24505.0,139.8474,139.972,139.761,139.7802,24505.0
2017-12-04 13:50:00,145.72,145.86,145.64,145.86,17216.0,139.761,139.8953,139.6843,139.8953,17216.0
2017-12-04 13:55:00,145.88,145.91,145.72,145.75,31198.0,139.9145,139.9433,139.761,139.7898,31198.0
2017-12-04 14:00:00,145.73,145.75,145.6,145.7,95871.0,139.7706,139.7898,139.6459,139.7418,95871.0
2017-12-04 14:05:00,145.67,145.7,145.55,145.6,30546.0,139.7131,139.7418,139.598,139.6459,30546.0
2017-12-04 14:10:00,145.62,145.63,145.51,145.58,29521.0,139.6651,139.6747,139.5596,139.6268,29521.0
2017-12-04 14:15:00,145.58,145.72,145.56,145.58,26894.0,139.6268,139.761,139.6076,139.6268,26894.0
2017-12-04 14:20:00,145.6,145.63,145.23,145.23,53440.0,139.6459,139.6747,139.2911,139.2911,53440.0
2017-12-04 14:25:00,145.19,145.19,144.96,145.06,63002.0,139.2527,139.2527,139.0321,139.128,63002.0
2017-12-04 14:30:00,145.06,145.09,144.83,145.09,43008.0,139.128,139.1568,138.9074,139.1568,43008.0
2017-12-04 14:35:00,145.09,145.29,145.08,145.29,36129.0,139.1568,139.3486,139.1472,139.3486,36129.0
2017-12-04 14:40:00,145.28,145.28,144.67,144.67,76516.0,139.339,139.339,138.754,138.754,76516.0
2017-12-04 14:45:00,144.7,144.82,144.53,144.57,70910.0,138.7827,138.8978,138.6197,138.6581,70910.0
2017-12-04 14:50:00,144.59,144.74,144.5,144.69,70313.0,138.6772,138.8211,138.5909,138.7732,70313.0
2017-12-04 14:55:00,144.72,144.84,144.41,144.55,106680.0,138.8019,138.917,138.5046,138.6389,106680.0
2017-12-04 15:00:00,144.53,144.58,144.34,144.48,69689.0,138.6197,138.6676,138.4375,138.5717,69689.0
2017-12-04 15:05:00,144.48,144.55,144.4,144.45,69759.0,138.5717,138.6389,138.495,138.543,69759.0
2017-12-04 15:10:00,144.44,144.44,144.14,144.19,80859.0,138.5334,138.5334,138.2456,138.2936,80859.0
2017-12-04 15:15:00,144.2,144.41,144.2,144.27,59114.0,138.3032,138.5046,138.3032,138.3703,59114.0
2017-12-04 15:20:00,144.27,144.5,144.27,144.46,55604.0,138.3703,138.5909,138.3703,138.5526,55604.0
2017-12-04 15:25:00,144.47,144.49,144.14,144.16,68071.0,138.5621,138.5813,138.2456,138.2648,68071.0
2017-12-04 15:30:00,144.15,144.26,144.02,144.08,79949.0,138.2552,138.3607,138.1305,138.1881,79949.0
2017-12-04 15:35:00,144.08,144.17,143.93,144.03,114218.0,138.1881,138.2744,138.0442,138.1401,114218.0
2017-12-04 15:40:00,144.0,144.11,143.85,143.89,132300.0,138.1114,138.2169,137.9675,138.0059,132300.0
2017-12-04 15:45:00,143.9,143.93,143.54,143.55,145608.0,138.0155,138.0442,137.6702,137.6798,145608.0
2017-12-04 15:50:00,143.57,143.65,143.48,143.5,242788.0,137.699,137.7757,137.6126,137.6318,242788.0
2017-12-04 15:55:00,143.49,143.6,143.38,143.4,332456.0,137.6222,137.7277,137.5167,137.5359,332456.0
2017-12-05 09:30:00,143.7,143.91,140.61,143.35,414220.0,137.8236,138.025,134.86,137.4879,414220.0
2017-12-05 09:35:00,143.35,144.41,143.02,144.15,259577.0,137.4879,138.5046,137.1714,138.2552,259577.0
2017-12-05 09:40:00,144.15,144.59,143.61,143.84,200240.0,138.2552,138.6772,137.7373,137.9579,200240.0
2017-12-05 09:45:00,143.84,144.27,143.69,144.05,172334.0,137.9579,138.3703,137.814,138.1593,172334.0
2017-12-05 09:50:00,144.06,144.08,143.7,144.0,139030.0,138.1689,138.1881,137.8236,138.1114,139030.0
2017-12-05 09:55:00,144.0,144.81,143.81,144.31,159624.0,138.1114,138.8882,137.9291,138.4087,159624.0
2017-12-05 10:00:00,144.31,144.65,144.31,144.58,149226.0,138.4087,138.7348,138.4087,138.6676,149226.0
2017-12-05 10:05:00,144.57,144.62,144.04,144.13,169006.0,138.6581,138.706,138.1497,138.2361,169006.0
2017-12-05 10:10:00,144.17,144.33,143.48,143.88,111561.0,138.2744,138.4279,137.6126,137.9963,111561.0
2017-12-05 10:15:00,144.0,145.0,143.84,144.8,127377.0,138.1114,139.0705,137.9579,138.8787,127377.0
2017-12-05 10:20:00,144.89,145.04,144.84,144.87,66282.0,138.965,139.1088,138.917,138.9458,66282.0
2017-12-05 10:25:00,144.86,145.0,144.68,144.89,78472.0,138.9362,139.0705,138.7636,138.965,78472.0
2017-12-05 10:30:00,144.87,145.07,144.72,144.89,178531.0,138.9458,139.1376,138.8019,138.965,178531.0
2017-12-05 10:35:00,144.9,144.97,144.75,144.93,43952.0,138.9746,139.0417,138.8307,139.0033,43952.0
2017-12-05 10:40:00,144.94,145.27,144.92,145.27,61807.0,139.0129,139.3294,138.9937,139.3294,61807.0
2017-12-05 10:45:00,145.26,145.27,144.97,145.19,61525.0,139.3198,139.3294,139.0417,139.2527,61525.0
2017-12-05 10:50:00,145.18,145.25,144.94,145.03,49430.0,139.2431,139.3103,139.0129,139.0992,49430.0
2017-12-05 10:55:00,145.07,145.25,144.99,145.14,46760.0,139.1376,139.3103,139.0609,139.2047,46760.0
2017-12-05 11:00:00,145.11,145.32,145.04,145.16,85369.0,139.176,139.3774,139.1088,139.2239,85369.0
2017-12-05 11:05:00,145.14,145.21,144.98,145.12,84371.0,139.2047,139.2719,139.0513,139.1856,84371.0
2017-12-05 11:10:00,145.15,145.49,145.07,145.49,111575.0,139.2143,139.5404,139.1376,139.5404,111575.0
2017-12-05 11:15:00,145.46,145.73,145.38,145.72,53864.0,139.5117,139.7706,139.4349,139.761,53864.0
2017-12-05 11:20:00,145.69,145.88,145.49,145.65,61629.0,139.7323,139.9145,139.5404,139.6939,61629.0
2017-12-05 11:25:00,145.68,145.76,145.55,145.64,33113.0,139.7227,139.7994,139.598,139.6843,33113.0
2017-12-05 11:30:00,145.62,145.8,145.52,145.68,66302.0,139.6651,139.8378,139.5692,139.7227,66302.0
2017-12-05 11:35:00,145.68,145.69,145.3,145.53,54184.0,139.7227,139.7323,139.3582,139.5788,54184.0
2017-12-05 11:40:00,145.53,145.65,145.47,145.56,60750.0,139.5788,139.6939,139.5213,139.6076,60750.0
2017-12-05 11:45:00,145.55,145.66,145.45,145.53,61296.0,139.598,139.7035,139.5021,139.5788,61296.0
2017-12-05 11:50:00,145.54,145.58,145.47,145.48,58965.0,139.5884,139.6268,139.5213,139.5308,58965.0
2017-12-05 11:55:00,145.48,145.5,145.31,145.38,49768.0,139.5308,139.55,139.3678,139.4349,49768.0
2017-12-05 12:00:00,145.38,145.45,145.25,145.37,52084.0,139.4349,139.5021,139.3103,139.4253,52084.0
2017-12-05 12:05:00,145.34,145.51,145.32,145.48,78343.0,139.3966,139.5596,139.3774,139.5308,78343.0
2017-12-05 12:10:00,145.52,145.83,145.5,145.81,31490.0,139.5692,139.8665,139.55,139.8474,31490.0
2017-12-05 12:15:00,145.81,145.82,145.63,145.67,49053.0,139.8474,139.8569,139.6747,139.7131,49053.0
2017-12-05 12:20:00,145.66,145.7,145.53,145.68,54575.0,139.7035,139.7418,139.5788,139.7227,54575.0
2017-12-05 12:25:00,145.67,145.79,145.65,145.73,39030.0,139.7131,139.8282,139.6939,139.7706,39030.0
2017-12-05 12:30:00,145.73,145.77,145.66,145.74,35342.0,139.7706,139.809,139.7035,139.7802,35342.0
2017-12-05 12:35:00,145.77,146.17,145.74,146.17,50858.0,139.809,140.1926,139.7802,140.1926,50858.0
2017-12-05 12:40:00,146.17,146.19,145.98,146.17,27758.0,140.1926,140.2118,140.0104,140.1926,27758.0
2017-12-05 12:45:00,146.18,146.25,146.16,146.21,89703.0,140.2022,140.2694,140.183,140.231,89703.0
2017-12-05 12:50:00,146.21,146.25,146.1,146.22,33322.0,140.231,140.2694,140.1255,140.2406,33322.0
2017-12-05 12:55:00,146.21,146.25,145.83,145.83,32959.0,140.231,140.2694,139.8665,139.8665,32959.0
2017-12-05 13:00:00,145.83,145.87,145.46,145.54,42170.0,139.8665,139.9049,139.5117,139.5884,42170.0
2017-12-05 13:05:00,145.55,145.94,145.53,145.94,32119.0,139.598,139.972,139.5788,139.972,32119.0
2017-12-05 13:10:00,145.89,146.06,145.74,145.93,26925.0,139.9241,140.0871,139.7802,139.9624,26925.0
2017-12-05 13:15:00,145.94,146.23,145.94,146.22,37587.0,139.972,140.2502,139.972,140.2406,37587.0
2017-12-05 13:20:00,146.23,146.32,146.07,146.09,55677.0,140.2502,140.3365,140.0967,140.1159,55677.0
2017-12-05 13:25:00,146.11,146.11,145.92,146.0,45418.0,140.1351,140.1351,139.9529,140.0296,45418.0
2017-12-05 13:30:00,145.99,146.06,145.96,146.03,26608.0,140.02,140.0871,139.9912,140.0584,26608.0
2017-12-05 13:35:00,146.03,146.19,146.0,146.08,23084.0,140.0584,140.2118,140.0296,140.1063,23084.0
2017-12-05 13:40:00,146.07,146.14,145.97,146.06,33453.0,140.0967,140.1639,140.0008,140.0871,33453.0
2017-12-05 13:45:00,146.06,146.13,145.96,146.02,38189.0,140.0871,140.1543,139.9912,140.0488,38189.0
2017-12-05 13:50:00,146.06,146.08,145.98,146.02,23020.0,140.0871,140.1063,140.0104,140.0488,23020.0
2017-12-05 13:55:00,146.02,146.07,145.96,146.03,29677.0,140.0488,140.0967,139.9912,140.0584,29677.0
2017-12-05 14:00:00,146.02,146.05,145.78,145.85,23632.0,140.0488,140.0775,139.8186,139.8857,23632.0
2017-12-05 14:05:00,145.85,146.06,145.78,146.04,31280.0,139.8857,140.0871,139.8186,140.0679,31280.0
2017-12-05 14:10:00,146.04,146.06,145.91,145.94,33377.0,140.0679,140.0871,139.9433,139.972,33377.0
2017-12-05 14:15:00,145.91,146.04,145.79,145.84,20509.0,139.9433,140.0679,139.8282,139.8761,20509.0
2017-12-05 14:20:00,145.84,145.89,145.33,145.63,43324.0,139.8761,139.9241,139.387,139.6747,43324.0
2017-12-05 14:25:00,145.63,145.8,145.59,145.59,27500.0,139.6747,139.8378,139.6363,139.6363,27500.0
2017-12-05 14:30:00,145.59,145.65,145.31,145.56,32429.0,139.6363,139.6939,139.3678,139.6076,32429.0
2017-12-05 14:35:00,145.54,145.54,145.31,145.33,25183.0,139.5884,139.5884,139.3678,139.387,25183.0
2017-12-05 14:40:00,145.38,145.57,145.38,145.55,25104.0,139.4349,139.6172,139.4349,139.598,25104.0
2017-12-05 14:45:00,145.53,145.53,145.34,145.44,37649.0,139.5788,139.5788,139.3966,139.4925,37649.0
2017-12-05 14:50:00,145.44,145.48,145.37,145.39,22350.0,139.4925,139.5308,139.4253,139.4445,22350.0
2017-12-05 14:55:00,145.39,145.48,145.13,145.34,42694.0,139.4445,139.5308,139.1952,139.3966,42694.0
2017-12-05 15:00:00,145.34,145.44,145.26,145.36,39206.0,139.3966,139.4925,139.3198,139.4158,39206.0
2017-12-05 15:05:00,145.35,145.35,145.1,145.1,44904.0,139.4062,139.4062,139.1664,139.1664,44904.0
2017-12-05 15:10:00,145.09,145.41,145.09,145.37,54603.0,139.1568,139.4637,139.1568,139.4253,54603.0
2017-12-05 15:15:00,145.34,145.42,145.15,145.28,37017.0,139.3966,139.4733,139.2143,139.339,37017.0
2017-12-05 15:20:00,145.3,145.52,145.2,145.48,41140.0,139.3582,139.5692,139.2623,139.5308,41140.0
2017-12-05 15:25:00,145.5,145.58,145.43,145.46,53330.0,139.55,139.6268,139.4829,139.5117,53330.0
2017-12-05 15:30:00,145.44,145.51,145.25,145.25,62766.0,139.4925,139.5596,139.3103,139.3103,62766.0
2017-12-05 15:35:00,145.25,145.28,145.11,145.18,69645.0,139.3103,139.339,139.176,139.2431,69645.0
2017-12-05 15:40:00,145.18,145.36,145.12,145.33,83676.0,139.2431,139.4158,139.1856,139.387,83676.0
2017-12-05 15:45:00,145.33,145.33,145.11,145.25,107863.0,139.387,139.387,139.176,139.3103,107863.0
2017-12-05 15:50:00,145.26,145.29,144.95,145.17,133754.0,139.3198,139.3486,139.0225,139.2335,133754.0
2017-12-05 15:55:00,145.2,145.36,145.1,145.14,187678.0,139.2623,139.4158,139.1664,139.2047,187678.0
2017-12-06 09:30:00,145.07,145.23,144.62,145.21,80827.0,139.1376,139.2911,138.706,139.2719,80827.0
2017-12-06 09:35:00,145.05,145.86,145.04,145.82,33731.0,139.1184,139.8953,139.1088,139.8569,33731.0
2017-12-06 09:40:00,145.84,145.94,145.53,145.76,85704.0,139.8761,139.972,139.5788,139.7994,85704.0
2017-12-06 09:45:00,145.76,145.84,145.35,145.69,53769.0,139.7994,139.8761,139.4062,139.7323,53769.0
2017-12-06 09:50:00,145.79,146.35,145.56,146.22,32173.0,139.8282,140.3653,139.6076,140.2406,32173.0
2017-12-06 09:55:00,146.17,146.65,146.12,146.14,42713.0,140.1926,140.653,140.1447,140.1639,42713.0
2017-12-06 10:00:00,146.16,146.48,146.06,146.39,103522.0,140.183,140.49,140.0871,140.4036,103522.0
2017-12-06 10:05:00,146.38,146.63,146.27,146.53,34713.0,140.394,140.6338,140.2885,140.5379,34713.0
2017-12-06 10:10:00,146.54,146.54,146.21,146.21,29177.0,140.5475,140.5475,140.231,140.231,29177.0
2017-12-06 10:15:00,146.21,146.65,146.21,146.46,34422.0,140.231,140.653,140.231,140.4708,34422.0
2017-12-06 10:20:00,146.44,146.58,146.33,146.42,26037.0,140.4516,140.5859,140.3461,140.4324,26037.0
2017-12-06 10:25:00,146.44,146.47,146.19,146.38,22628.0,140.4516,140.4804,140.2118,140.394,22628.0
2017-12-06 10:30:00,146.39,146.45,146.0,146.0,23015.0,140.4036,140.4612,140.0296,140.0296,23015.0
2017-12-06 10:35:00,146.03,146.08,145.7,145.71,27071.0,140.0584,140.1063,139.7418,139.7514,27071.0
2017-12-06 10:40:00,145.75,146.05,145.61,146.03,39128.0,139.7898,140.0775,139.6555,140.0584,39128.0
2017-12-06 10:45:00,146.0,146.16,145.93,145.96,31168.0,140.0296,140.183,139.9624,139.9912,31168.0
2017-12-06 10:50:00,145.94,146.05,145.91,146.0,39502.0,139.972,140.0775,139.9433,140.0296,39502.0
2017-12-06 10:55:00,146.01,146.37,145.92,146.37,52832.0,140.0392,140.3844,139.9529,140.3844,52832.0
2017-12-06 11:00:00,146.36,146.36,146.12,146.29,39788.0,140.3749,140.3749,140.1447,140.3077,39788.0
2017-12-06 11:05:00,146.29,146.38,146.21,146.38,15640.0,140.3077,140.394,140.231,140.394,15640.0
2017-12-06 11:10:00,146.39,146.45,146.23,146.28,26908.0,140.4036,140.4612,140.2502,140.2981,26908.0
2017-12-06 11:15:00,146.28,146.36,146.24,146.34,18592.0,140.2981,140.3749,140.2598,140.3557,18592.0
2017-12-06 11:20:00,146.32,146.65,146.3,146.52,33334.0,140.3365,140.653,140.3173,140.5283,33334.0
2017-12-06 11:25:00,146.5,146.5,146.18,146.27,24492.0,140.5091,140.5091,140.2022,140.2885,24492.0
2017-12-06 11:30:00,146.25,146.47,146.13,146.34,57292.0,140.2694,140.4804,140.1543,140.3557,57292.0
2017-12-06 11:35:00,146.39,146.62,146.39,146.56,18682.0,140.4036,140.6242,140.4036,140.5667,18682.0
2017-12-06 11:40:00,146.58,146.69,146.54,146.64,22442.0,140.5859,140.6914,140.5475,140.6434,22442.0
2017-12-06 11:45:00,146.62,146.68,146.44,146.48,18744.0,140.6242,140.6818,140.4516,140.49,18744.0
2017-12-06 11:50:00,146.52,146.64,146.48,146.62,14228.0,140.5283,140.6434,140.49,140.6242,14228.0
2017-12-06 11:55:00,146.59,146.76,146.55,146.75,28201.0,140.5955,140.7585,140.5571,140.7489,28201.0
2017-12-06 12:00:00,146.76,146.88,146.64,146.86,26537.0,140.7585,140.8736,140.6434,140.8544,26537.0
2017-12-06 12:05:00,146.85,147.03,146.84,147.0,30687.0,140.8448,141.0175,140.8352,140.9887,30687.0
2017-12-06 12:10:00,147.03,147.07,146.98,147.03,43562.0,141.0175,141.0558,140.9695,141.0175,43562.0
2017-12-06 12:15:00,147.03,147.13,146.75,146.75,28664.0,141.0175,141.1134,140.7489,140.7489,28664.0
2017-12-06 12:20:00,146.7,146.91,146.64,146.86,14748.0,140.701,140.9024,140.6434,140.8544,14748.0
2017-12-06 12:25:00,146.89,146.96,146.78,146.8,14597.0,140.8832,140.9503,140.7777,140.7969,14597.0
2017-12-06 12:30:00,146.8,146.95,146.76,146.95,34946.0,140.7969,140.9407,140.7585,140.9407,34946.0
2017-12-06 12:35:00,146.91,147.0,146.81,146.98,22906.0,140.9024,140.9887,140.8065,140.9695,22906.0
2017-12-06 12:40:00,146.99,147.21,146.95,147.16,21694.0,140.9791,141.1901,140.9407,141.1421,21694.0
2017-12-06 12:45:00,147.2,147.21,147.07,147.19,18204.0,141.1805,141.1901,141.0558,141.1709,18204.0
2017-12-06 12:50:00,147.18,147.29,147.16,147.28,21032.0,141.1613,141.2668,141.1421,141.2572,21032.0
2017-12-06 12:55:00,147.28,147.33,147.23,147.25,39569.0,141.2572,141.3052,141.2093,141.2285,39569.0
2017-12-06 13:00:00,147.26,147.29,147.05,147.29,33683.0,141.2381,141.2668,141.0366,141.2668,33683.0
2017-12-06 13:05:00,147.29,147.35,147.19,147.2,31706.0,141.2668,141.3244,141.1709,141.1805,31706.0
2017-12-06 13:10:00,147.2,147.28,147.19,147.25,25519.0,141.1805,141.2572,141.1709,141.2285,25519.0
2017-12-06 13:15:00,147.25,147.43,147.25,147.39,17252.0,141.2285,141.4011,141.2285,141.3627,17252.0
2017-12-06 13:20:00,147.34,147.36,147.3,147.35,8422.0,141.3148,141.334,141.2764,141.3244,8422.0
2017-12-06 13:25:00,147.36,147.49,147.36,147.39,17895.0,141.334,141.4586,141.334,141.3627,17895.0
2017-12-06 13:30:00,147.42,147.42,147.2,147.41,22949.0,141.3915,141.3915,141.1805,141.3819,22949.0
2017-12-06 13:35:00,147.41,147.49,147.38,147.42,11611.0,141.3819,141.4586,141.3531,141.3915,11611.0
2017-12-06 13:40:00,147.42,147.52,147.4,147.48,11368.0,141.3915,141.4874,141.3723,141.4491,11368.0
2017-12-06 13:45:00,147.51,147.67,147.5,147.6,20281.0,141.4778,141.6313,141.4682,141.5642,20281.0
2017-12-06 13:50:00,147.57,147.68,147.51,147.58,22529.0,141.5354,141.6409,141.4778,141.545,22529.0
2017-12-06 13:55:00,147.57,147.62,147.54,147.61,16001.0,141.5354,141.5833,141.5066,141.5737,16001.0
2017-12-06 14:00:00,147.61,147.86,147.61,147.83,30472.0,141.5737,141.8135,141.5737,141.7847,30472.0
2017-12-06 14:05:00,147.83,147.87,147.61,147.63,17328.0,141.7847,141.8231,141.5737,141.5929,17328.0
2017-12-06 14:10:00,147.63,147.68,147.55,147.57,15259.0,141.5929,141.6409,141.5162,141.5354,15259.0
2017-12-06 14:15:00,147.55,147.7,147.51,147.7,15908.0,141.5162,141.6601,141.4778,141.6601,15908.0
2017-12-06 14:20:00,147.68,147.75,147.6,147.75,23416.0,141.6409,141.708,141.5642,141.708,23416.0
2017-12-06 14:25:00,147.76,147.8,147.61,147.78,25044.0,141.7176,141.756,141.5737,141.7368,25044.0
2017-12-06 14:30:00,147.79,147.81,147.69,147.76,23918.0,141.7464,141.7656,141.6505,141.7176,23918.0
2017-12-06 14:35:00,147.78,147.86,147.67,147.82,23129.0,141.7368,141.8135,141.6313,141.7752,23129.0
2017-12-06 14:40:00,147.82,148.03,147.81,147.99,28188.0,141.7752,141.9766,141.7656,141.9382,28188.0
2017-12-06 14:45:00,148.0,148.02,147.86,147.91,24055.0,141.9478,141.967,141.8135,141.8615,24055.0
2017-12-06 14:50:00,147.92,147.98,147.86,147.91,24274.0,141.8711,141.9286,141.8135,141.8615,24274.0
2017-12-06 14:55:00,147.92,148.0,147.91,148.0,26100.0,141.8711,141.9478,141.8615,141.9478,26100.0
2017-12-06 15:00:00,148.03,148.03,147.86,147.88,27402.0,141.9766,141.9766,141.8135,141.8327,27402.0
2017-12-06 15:05:00,147.89,147.98,147.88,147.98,17159.0,141.8423,141.9286,141.8327,141.9286,17159.0
2017-12-06 15:10:00,147.98,148.07,147.97,148.03,32789.0,141.9286,142.0149,141.919,141.9766,32789.0
2017-12-06 15:15:00,148.03,148.04,147.78,147.87,22688.0,141.9766,141.9862,141.7368,141.8231,22688.0
2017-12-06 15:20:00,147.85,147.85,147.59,147.62,21703.0,141.8039,141.8039,141.5546,141.5833,21703.0
2017-12-06 15:25:00,147.61,147.61,147.46,147.5,27327.0,141.5737,141.5737,141.4299,141.4682,27327.0
2017-12-06 15:30:00,147.47,147.49,147.36,147.47,33321.0,141.4395,141.4586,141.334,141.4395,33321.0
2017-12-06 15:35:00,147.48,147.63,147.47,147.58,35496.0,141.4491,141.5929,141.4395,141.545,35496.0
2017-12-06 15:40:00,147.58,147.61,147.47,147.53,69051.0,141.545,141.5737,141.4395,141.497,69051.0
2017-12-06 15:45:00,147.54,147.71,147.53,147.67,54162.0,141.5066,141.6697,141.497,141.6313,54162.0
2017-12-06 15:50:00,147.67,147.69,147.56,147.68,66670.0,141.6313,141.6505,141.5258,141.6409,66670.0
2017-12-06 15:55:00,147.66,147.66,147.41,147.43,150168.0,141.6217,141.6217,141.3819,141.4011,150168.0
2017-12-07 09:30:00,147.51,148.38,147.51,148.11,73893.0,141.4778,142.3123,141.4778,142.0533,73893.0
2017-12-07 09:35:00,148.15,148.5,148.09,148.3,39926.0,142.0917,142.4273,142.0341,142.2355,39926.0
2017-12-07 09:40:00,148.31,148.5,148.0,148.09,24622.0,142.2451,142.4273,141.9478,142.0341,24622.0
2017-12-07 09:45:00,148.15,148.96,148.14,148.94,37728.0,142.0917,142.8685,142.0821,142.8494,37728.0
2017-12-07 09:50:00,148.94,149.03,148.77,148.87,31661.0,142.8494,142.9357,142.6863,142.7822,31661.0
2017-12-07 09:55:00,148.83,149.24,148.75,149.21,34582.0,142.7439,143.1371,142.6671,143.1083,34582.0
2017-12-07 10:00:00,149.24,149.24,148.84,149.06,35547.0,143.1371,143.1371,142.7534,142.9644,35547.0
2017-12-07 10:05:00,149.06,149.19,148.86,149.04,30505.0,142.9644,143.0891,142.7726,142.9453,30505.0
2017-12-07 10:10:00,149.01,149.29,148.97,149.15,38363.0,142.9165,143.185,142.8781,143.0508,38363.0
2017-12-07 10:15:00,149.16,149.37,149.03,149.22,27065.0,143.0604,143.2618,142.9357,143.1179,27065.0
2017-12-07 10:20:00,149.23,149.48,149.22,149.44,45650.0,143.1275,143.3673,143.1179,143.3289,45650.0
2017-12-07 10:25:00,149.43,149.59,149.39,149.57,42498.0,143.3193,143.4728,143.281,143.4536,42498.0
2017-12-07 10:30:00,149.55,149.78,149.55,149.66,56409.0,143.4344,143.655,143.4344,143.5399,56409.0
2017-12-07 10:35:00,149.68,149.83,149.63,149.8,46370.0,143.5591,143.703,143.5111,143.6742,46370.0
2017-12-07 10:40:00,149.78,149.82,149.66,149.77,30844.0,143.655,143.6934,143.5399,143.6454,30844.0
2017-12-07 10:45:00,149.78,149.84,149.74,149.8,37522.0,143.655,143.7126,143.6166,143.6742,37522.0
2017-12-07 10:50:00,149.81,149.82,149.51,149.58,29895.0,143.6838,143.6934,143.396,143.4632,29895.0
2017-12-07 10:55:00,149.58,149.81,149.56,149.75,42198.0,143.4632,143.6838,143.444,143.6262,42198.0
2017-12-07 11:00:00,149.76,149.9,149.59,149.59,28706.0,143.6358,143.7701,143.4728,143.4728,28706.0
2017-12-07 11:05:00,149.58,149.67,149.47,149.57,40551.0,143.4632,143.5495,143.3577,143.4536,40551.0
2017-12-07 11:10:00,149.55,149.58,149.5,149.52,18635.0,143.4344,143.4632,143.3865,143.4056,18635.0
2017-12-07 11:15:00,149.54,149.81,149.53,149.75,16799.0,143.4248,143.6838,143.4152,143.6262,16799.0
2017-12-07 11:20:00,149.77,149.77,149.59,149.59,15874.0,143.6454,143.6454,143.4728,143.4728,15874.0
2017-12-07 11:25:00,149.6,149.84,149.55,149.83,16227.0,143.4824,143.7126,143.4344,143.703,16227.0
2017-12-07 11:30:00,149.85,149.97,149.83,149.97,46955.0,143.7221,143.8372,143.703,143.8372,46955.0
2017-12-07 11:35:00,149.97,150.17,149.97,150.02,40684.0,143.8372,144.0291,143.8372,143.8852,40684.0
2017-12-07 11:40:00,150.06,150.16,149.97,150.09,26539.0,143.9236,144.0195,143.8372,143.9523,26539.0
2017-12-07 11:45:00,150.12,150.18,150.03,150.03,22333.0,143.9811,144.0386,143.8948,143.8948,22333.0
2017-12-07 11:50:00,150.03,150.28,150.03,150.25,22674.0,143.8948,144.1346,143.8948,144.1058,22674.0
2017-12-07 11:55:00,150.27,150.41,150.25,150.29,22502.0,144.125,144.2592,144.1058,144.1441,22502.0
2017-12-07 12:00:00,150.29,150.29,150.07,150.17,18468.0,144.1441,144.1441,143.9331,144.0291,18468.0
2017-12-07 12:05:00,150.2,150.22,150.06,150.2,12632.0,144.0578,144.077,143.9236,144.0578,12632.0
2017-12-07 12:10:00,150.2,150.2,150.03,150.13,15639.0,144.0578,144.0578,143.8948,143.9907,15639.0
2017-12-07 12:15:00,150.14,150.14,149.88,149.91,10130.0,144.0003,144.0003,143.7509,143.7797,10130.0
2017-12-07 12:20:00,149.93,150.01,149.83,149.83,13029.0,143.7989,143.8756,143.703,143.703,13029.0
2017-12-07 12:25:00,149.84,149.91,149.78,149.88,10594.0,143.7126,143.7797,143.655,143.7509,10594.0
2017-12-07 12:30:00,149.85,149.91,149.83,149.87,10098.0,143.7221,143.7797,143.703,143.7413,10098.0
2017-12-07 12:35:00,149.88,150.0,149.81,149.93,15312.0,143.7509,143.866,143.6838,143.7989,15312.0
2017-12-07 12:40:00,149.96,150.02,149.92,149.92,9222.0,143.8276,143.8852,143.7893,143.7893,9222.0
2017-12-07 12:45:00,149.91,149.99,149.87,149.96,8846.0,143.7797,143.8564,143.7413,143.8276,8846.0
2017-12-07 12:50:00,149.96,149.96,149.83,149.83,6382.0,143.8276,143.8276,143.703,143.703,6382.0
2017-12-07 12:55:00,149.81,149.97,149.81,149.94,11858.0,143.6838,143.8372,143.6838,143.8085,11858.0
2017-12-07 13:00:00,149.95,150.05,149.76,149.76,18163.0,143.8181,143.914,143.6358,143.6358,18163.0
2017-12-07 13:05:00,149.76,149.85,149.72,149.82,10128.0,143.6358,143.7221,143.5975,143.6934,10128.0
2017-12-07 13:10:00,149.79,149.88,149.73,149.84,7979.0,143.6646,143.7509,143.607,143.7126,7979.0
2017-12-07 13:15:00,149.81,149.86,149.76,149.8,8913.0,143.6838,143.7317,143.6358,143.6742,8913.0
2017-12-07 13:20:00,149.81,149.86,149.75,149.82,9391.0,143.6838,143.7317,143.6262,143.6934,9391.0
2017-12-07 13:25:00,149.8,149.88,149.76,149.8,5030.0,143.6742,143.7509,143.6358,143.6742,5030.0
2017-12-07 13:30:00,149.85,149.88,149.75,149.82,15942.0,143.7221,143.7509,143.6262,143.6934,15942.0
2017-12-07 13:35:00,149.83,149.89,149.74,149.84,8043.0,143.703,143.7605,143.6166,143.7126,8043.0
2017-12-07 13:40:00,149.87,149.88,149.67,149.69,6962.0,143.7413,143.7509,143.5495,143.5687,6962.0
2017-12-07 13:45:00,149.69,149.71,149.59,149.65,9811.0,143.5687,143.5879,143.4728,143.5303,9811.0
2017-12-07 13:50:00,149.61,149.68,149.55,149.64,14598.0,143.492,143.5591,143.4344,143.5207,14598.0
2017-12-07 13:55:00,149.66,149.75,149.62,149.75,12633.0,143.5399,143.6262,143.5015,143.6262,12633.0
2017-12-07 14:00:00,149.75,149.8,149.68,149.74,17263.0,143.6262,143.6742,143.5591,143.6166,17263.0
2017-12-07 14:05:00,149.74,149.74,149.5,149.51,16754.0,143.6166,143.6166,143.3865,143.396,16754.0
2017-12-07 14:10:00,149.56,149.63,149.5,149.6,16162.0,143.444,143.5111,143.3865,143.4824,16162.0
2017-12-07 14:15:00,149.59,149.62,149.53,149.55,12011.0,143.4728,143.5015,143.4152,143.4344,12011.0
2017-12-07 14:20:00,149.54,149.66,149.5,149.53,17614.0,143.4248,143.5399,143.3865,143.4152,17614.0
2017-12-07 14:25:00,149.53,149.64,149.44,149.45,16234.0,143.4152,143.5207,143.3289,143.3385,16234.0
2017-12-07 14:30:00,149.41,149.42,149.26,149.29,41549.0,143.3001,143.3097,143.1563,143.185,41549.0
2017-12-07 14:35:00,149.31,149.33,149.23,149.31,19673.0,143.2042,143.2234,143.1275,143.2042,19673.0
2017-12-07 14:40:00,149.3,149.42,149.27,149.31,26294.0,143.1946,143.3097,143.1659,143.2042,26294.0
2017-12-07 14:45:00,149.3,149.53,149.28,149.5,22772.0,143.1946,143.4152,143.1755,143.3865,22772.0
2017-12-07 14:50:00,149.53,149.55,149.43,149.46,14218.0,143.4152,143.4344,143.3193,143.3481,14218.0
2017-12-07 14:55:00,149.48,149.65,149.45,149.65,9742.0,143.3673,143.5303,143.3385,143.5303,9742.0
2017-12-07 15:00:00,149.65,149.69,149.53,149.6,13965.0,143.5303,143.5687,143.4152,143.4824,13965.0
2017-12-07 15:05:00,149.58,149.66,149.5,149.5,12050.0,143.4632,143.5399,143.3865,143.3865,12050.0
2017-12-07 15:10:00,149.51,149.59,149.48,149.54,15694.0,143.396,143.4728,143.3673,143.4248,15694.0
2017-12-07 15:15:00,149.54,149.63,149.49,149.51,19013.0,143.4248,143.5111,143.3769,143.396,19013.0
2017-12-07 15:20:00,149.52,149.67,149.49,149.57,32110.0,143.4056,143.5495,143.3769,143.4536,32110.0
2017-12-07 15:25:00,149.58,149.63,149.49,149.59,36105.0,143.4632,143.5111,143.3769,143.4728,36105.0
2017-12-07 15:30:00,149.6,149.61,149.49,149.56,33138.0,143.4824,143.492,143.3769,143.444,33138.0
2017-12-07 15:35:00,149.56,149.56,149.5,149.52,26608.0,143.444,143.444,143.3865,143.4056,26608.0
2017-12-07 15:40:00,149.54,149.66,149.53,149.6,45176.0,143.4248,143.5399,143.4152,143.4824,45176.0
2017-12-07 15:45:00,149.6,149.63,149.43,149.44,79114.0,143.4824,143.5111,143.3193,143.3289,79114.0
2017-12-07 15:50:00,149.43,149.53,149.37,149.49,102479.0,143.3193,143.4152,143.2618,143.3769,102479.0
2017-12-07 15:55:00,149.5,149.54,149.21,149.49,212492.0,143.3865,143.4248,143.1083,143.3769,212492.0
2017-12-08 09:30:00,150.42,150.42,149.85,150.14,115823.0,144.2688,144.2688,143.7221,144.0003,115823.0
2017-12-08 09:35:00,150.13,150.3,149.52,149.6,35884.0,143.9907,144.1537,143.4056,143.4824,35884.0
2017-12-08 09:40:00,149.57,149.95,149.48,149.88,27237.0,143.4536,143.8181,143.3673,143.7509,27237.0
2017-12-08 09:45:00,149.93,150.34,149.89,150.24,29307.0,143.7989,144.1921,143.7605,144.0962,29307.0
2017-12-08 09:50:00,150.2,150.41,149.92,149.92,47527.0,144.0578,144.2592,143.7893,143.7893,47527.0
2017-12-08 09:55:00,149.97,150.25,149.91,150.12,23410.0,143.8372,144.1058,143.7797,143.9811,23410.0
2017-12-08 10:00:00,150.12,150.3,150.1,150.25,13476.0,143.9811,144.1537,143.9619,144.1058,13476.0
2017-12-08 10:05:00,150.25,150.44,150.07,150.07,20730.0,144.1058,144.288,143.9331,143.9331,20730.0
2017-12-08 10:10:00,150.06,150.16,149.99,150.14,39230.0,143.9236,144.0195,143.8564,144.0003,39230.0
2017-12-08 10:15:00,150.13,150.16,149.88,150.06,13067.0,143.9907,144.0195,143.7509,143.9236,13067.0
2017-12-08 10:20:00,150.07,150.18,150.07,150.07,12357.0,143.9331,144.0386,143.9331,143.9331,12357.0
2017-12-08 10:25:00,150.07,150.16,149.97,150.12,21857.0,143.9331,144.0195,143.8372,143.9811,21857.0
2017-12-08 10:30:00,150.12,150.26,150.03,150.05,21575.0,143.9811,144.1154,143.8948,143.914,21575.0
2017-12-08 10:35:00,150.05,150.09,150.0,150.04,11312.0,143.914,143.9523,143.866,143.9044,11312.0
2017-12-08 10:40:00,150.01,150.16,149.89,150.12,24843.0,143.8756,144.0195,143.7605,143.9811,24843.0
2017-12-08 10:45:00,150.11,150.15,150.05,150.08,14539.0,143.9715,144.0099,143.914,143.9427,14539.0
2017-12-08 10:50:00,150.05,150.1,149.93,149.93,11609.0,143.914,143.9619,143.7989,143.7989,11609.0
2017-12-08 10:55:00,149.94,150.05,149.94,150.05,8327.0,143.8085,143.914,143.8085,143.914,8327.0
2017-12-08 11:00:00,150.01,150.03,149.88,149.88,22673.0,143.8756,143.8948,143.7509,143.7509,22673.0
2017-12-08 11:05:00,149.88,149.92,149.77,149.78,20254.0,143.7509,143.7893,143.6454,143.655,20254.0
2017-12-08 11:10:00,149.78,149.81,149.75,149.76,11449.0,143.655,143.6838,143.6262,143.6358,11449.0
2017-12-08 11:15:00,149.75,149.8,149.72,149.75,14437.0,143.6262,143.6742,143.5975,143.6262,14437.0
2017-12-08 11:20:00,149.76,149.77,149.72,149.74,11054.0,143.6358,143.6454,143.5975,143.6166,11054.0
2017-12-08 11:25:00,149.73,149.73,149.38,149.4,27110.0,143.607,143.607,143.2714,143.2905,27110.0
2017-12-08 11:30:00,149.39,149.41,149.21,149.21,26001.0,143.281,143.3001,143.1083,143.1083,26001.0
2017-12-08 11:35:00,149.2,149.32,149.18,149.32,19816.0,143.0987,143.2138,143.0795,143.2138,19816.0
2017-12-08 11:40:00,149.32,149.55,149.27,149.43,12167.0,143.2138,143.4344,143.1659,143.3193,12167.0
2017-12-08 11:45:00,149.47,149.5,149.42,149.49,11822.0,143.3577,143.3865,143.3097,143.3769,11822.0
2017-12-08 11:50:00,149.58,149.6,149.36,149.36,15705.0,143.4632,143.4824,143.2522,143.2522,15705.0
2017-12-08 11:55:00,149.36,149.41,149.21,149.26,35821.0,143.2522,143.3001,143.1083,143.1563,35821.0
2017-12-08 12:00:00,149.3,149.33,149.24,149.28,6882.0,143.1946,143.2234,143.1371,143.1755,6882.0
2017-12-08 12:05:00,149.28,149.43,149.26,149.34,21990.0,143.1755,143.3193,143.1563,143.233,21990.0
2017-12-08 12:10:00,149.33,149.39,149.31,149.38,31435.0,143.2234,143.281,143.2042,143.2714,31435.0
2017-12-08 12:15:00,149.38,149.39,149.17,149.35,30082.0,143.2714,143.281,143.0699,143.2426,30082.0
2017-12-08 12:20:00,149.36,149.37,149.3,149.31,15877.0,143.2522,143.2618,143.1946,143.2042,15877.0
2017-12-08 12:25:00,149.31,149.5,149.31,149.5,5965.0,143.2042,143.3865,143.2042,143.3865,5965.0
2017-12-08 12:30:00,149.47,149.67,149.47,149.63,6000.0,143.3577,143.5495,143.3577,143.5111,6000.0
2017-12-08 12:35:00,149.61,149.78,149.56,149.64,11610.0,143.492,143.655,143.444,143.5207,11610.0
2017-12-08 12:40:00,149.67,149.77,149.67,149.75,10129.0,143.5495,143.6454,143.5495,143.6262,10129.0
2017-12-08 12:45:00,149.76,149.82,149.69,149.71,11161.0,143.6358,143.6934,143.5687,143.5879,11161.0
2017-12-08 12:50:00,149.69,149.7,149.52,149.6,33426.0,143.5687,143.5783,143.4056,143.4824,33426.0
2017-12-08 12:55:00,149.61,149.68,149.57,149.64,12911.0,143.492,143.5591,143.4536,143.5207,12911.0
2017-12-08 13:00:00,149.64,149.75,149.63,149.68,8580.0,143.5207,143.6262,143.5111,143.5591,8580.0
2017-12-08 13:05:00,149.71,149.8,149.7,149.76,9414.0,143.5879,143.6742,143.5783,143.6358,9414.0
2017-12-08 13:10:00,149.78,149.83,149.75,149.78,6193.0,143.655,143.703,143.6262,143.655,6193.0
2017-12-08 13:15:00,149.78,149.91,149.75,149.91,11674.0,143.655,143.7797,143.6262,143.7797,11674.0
2017-12-08 13:20:00,149.9,150.06,149.8,149.85,16138.0,143.7701,143.9236,143.6742,143.7221,16138.0
2017-12-08 13:25:00,149.84,149.87,149.82,149.83,5432.0,143.7126,143.7413,143.6934,143.703,5432.0
2017-12-08 13:30:00,149.86,149.96,149.85,149.94,7987.0,143.7317,143.8276,143.7221,143.8085,7987.0
2017-12-08 13:35:00,149.9,149.93,149.71,149.76,10830.0,143.7701,143.7989,143.5879,143.6358,10830.0
2017-12-08 13:40:00,149.78,149.8,149.74,149.8,7024.0,143.655,143.6742,143.6166,143.6742,7024.0
2017-12-08 13:45:00,149.78,149.78,149.71,149.71,6725.0,143.655,143.655,143.5879,143.5879,6725.0
2017-12-08 13:50:00,149.73,149.79,149.69,149.74,9507.0,143.607,143.6646,143.5687,143.6166,9507.0
2017-12-08 13:55:00,149.76,149.81,149.76,149.78,4192.0,143.6358,143.6838,143.6358,143.655,4192.0
2017-12-08 14:00:00,149.79,149.8,149.72,149.8,9745.0,143.6646,143.6742,143.5975,143.6742,9745.0
2017-12-08 14:05:00,149.79,149.81,149.72,149.72,6248.0,143.6646,143.6838,143.5975,143.5975,6248.0
2017-12-08 14:10:00,149.71,149.71,149.52,149.52,10555.0,143.5879,143.5879,143.4056,143.4056,10555.0
2017-12-08 14:15:00,149.56,149.6,149.5,149.55,13220.0,143.444,143.4824,143.3865,143.4344,13220.0
2017-12-08 14:20:00,149.53,149.55,149.31,149.41,10781.0,143.4152,143.4344,143.2042,143.3001,10781.0
2017-12-08 14:25:00,149.42,149.58,149.42,149.55,13242.0,143.3097,143.4632,143.3097,143.4344,13242.0
2017-12-08 14:30:00,149.53,149.53,149.32,149.44,9021.0,143.4152,143.4152,143.2138,143.3289,9021.0
2017-12-08 14:35:00,149.45,149.51,149.38,149.51,5500.0,143.3385,143.396,143.2714,143.396,5500.0
2017-12-08 14:40:00,149.59,149.66,149.52,149.59,10275.0,143.4728,143.5399,143.4056,143.4728,10275.0
2017-12-08 14:45:00,149.58,149.64,149.56,149.61,9165.0,143.4632,143.5207,143.444,143.492,9165.0
2017-12-08 14:50:00,149.62,149.72,149.61,149.7,12364.0,143.5015,143.5975,143.492,143.5783,12364.0
2017-12-08 14:55:00,149.7,149.7,149.53,149.59,5450.0,143.5783,143.5783,143.4152,143.4728,5450.0
2017-12-08 15:00:00,149.62,149.64,149.54,149.55,6647.0,143.5015,143.5207,143.4248,143.4344,6647.0
2017-12-08 15:05:00,149.54,149.6,149.49,149.6,10914.0,143.4248,143.4824,143.3769,143.4824,10914.0
2017-12-08 15:10:00,149.59,149.66,149.54,149.64,11217.0,143.4728,143.5399,143.4248,143.5207,11217.0
2017-12-08 15:15:00,149.65,149.66,149.57,149.61,11493.0,143.5303,143.5399,143.4536,143.492,11493.0
2017-12-08 15:20:00,149.65,149.78,149.62,149.76,13179.0,143.5303,143.655,143.5015,143.6358,13179.0
2017-12-08 15:25:00,149.79,149.8,149.7,149.7,12999.0,143.6646,143.6742,143.5783,143.5783,12999.0
2017-12-08 15:30:00,149.7,149.72,149.59,149.62,14956.0,143.5783,143.5975,143.4728,143.5015,14956.0
2017-12-08 15:35:00,149.6,149.7,149.55,149.68,19801.0,143.4824,143.5783,143.4344,143.5591,19801.0
2017-12-08 15:40:00,149.66,149.69,149.64,149.65,27534.0,143.5399,143.5687,143.5207,143.5303,27534.0
2017-12-08 15:45:00,149.64,149.7,149.56,149.56,29670.0,143.5207,143.5783,143.444,143.444,29670.0
2017-12-08 15:50:00,149.57,149.77,149.57,149.73,44080.0,143.4536,143.6454,143.4536,143.607,44080.0
2017-12-08 15:55:00,149.73,149.92,149.71,149.85,160356.0,143.607,143.7893,143.5879,143.7221,160356.0
2017-12-11 09:30:00,150.22,150.65,150.1,150.57,94344.0,144.077,144.4894,143.9619,144.4127,94344.0
2017-12-11 09:35:00,150.52,150.6,150.19,150.52,30479.0,144.3647,144.4415,144.0482,144.3647,30479.0
2017-12-11 09:40:00,150.6,150.75,150.33,150.37,25562.0,144.4415,144.5853,144.1825,144.2209,25562.0
2017-12-11 09:45:00,150.33,150.44,150.19,150.37,28883.0,144.1825,144.288,144.0482,144.2209,28883.0
2017-12-11 09:50:00,150.35,150.49,150.2,150.45,23815.0,144.2017,144.336,144.0578,144.2976,23815.0
2017-12-11 09:55:00,150.47,150.87,150.41,150.77,34362.0,144.3168,144.7004,144.2592,144.6045,34362.0
2017-12-11 10:00:00,150.8,150.92,150.73,150.78,28569.0,144.6333,144.7484,144.5662,144.6141,28569.0
2017-12-11 10:05:00,150.83,151.0,150.67,150.95,19953.0,144.6621,144.8251,144.5086,144.7772,19953.0
2017-12-11 10:10:00,150.95,150.97,150.81,150.94,24699.0,144.7772,144.7963,144.6429,144.7676,24699.0
2017-12-11 10:15:00,150.95,151.09,150.87,151.04,44622.0,144.7772,144.9114,144.7004,144.8635,44622.0
2017-12-11 10:20:00,151.03,151.1,150.86,150.93,27805.0,144.8539,144.921,144.6908,144.758,27805.0
2017-12-11 10:25:00,150.93,151.03,150.84,151.0,27820.0,144.758,144.8539,144.6717,144.8251,27820.0
2017-12-11 10:30:00,150.99,151.25,150.97,151.22,14366.0,144.8155,145.0649,144.7963,145.0361,14366.0
2017-12-11 10:35:00,151.21,151.21,150.95,150.96,24115.0,145.0265,145.0265,144.7772,144.7867,24115.0
2017-12-11 10:40:00,151.0,151.04,150.71,150.77,26256.0,144.8251,144.8635,144.547,144.6045,26256.0
2017-12-11 10:45:00,150.78,150.84,150.6,150.79,17565.0,144.6141,144.6717,144.4415,144.6237,17565.0
2017-12-11 10:50:00,150.83,151.0,150.8,150.92,18740.0,144.6621,144.8251,144.6333,144.7484,18740.0
2017-12-11 10:55:00,150.93,150.93,150.7,150.73,17502.0,144.758,144.758,144.5374,144.5662,17502.0
2017-12-11 11:00:00,150.72,150.79,150.7,150.76,26805.0,144.5566,144.6237,144.5374,144.5949,26805.0
2017-12-11 11:05:00,150.76,150.81,150.7,150.74,19189.0,144.5949,144.6429,144.5374,144.5757,19189.0
2017-12-11 11:10:00,150.72,150.83,150.65,150.83,21503.0,144.5566,144.6621,144.4894,144.6621,21503.0
2017-12-11 11:15:00,150.81,150.88,150.69,150.71,17281.0,144.6429,144.71,144.5278,144.547,17281.0
2017-12-11 11:20:00,150.69,150.85,150.65,150.84,22202.0,144.5278,144.6812,144.4894,144.6717,22202.0
2017-12-11 11:25:00,150.84,150.86,150.57,150.58,14746.0,144.6717,144.6908,144.4127,144.4223,14746.0
2017-12-11 11:30:00,150.56,150.74,150.56,150.61,16885.0,144.4031,144.5757,144.4031,144.4511,16885.0
2017-12-11 11:35:00,150.61,150.81,150.56,150.78,14130.0,144.4511,144.6429,144.4031,144.6141,14130.0
2017-12-11 11:40:00,150.78,150.84,150.7,150.71,11205.0,144.6141,144.6717,144.5374,144.547,11205.0
2017-12-11 11:45:00,150.71,150.8,150.67,150.79,10534.0,144.547,144.6333,144.5086,144.6237,10534.0
2017-12-11 11:50:00,150.8,150.91,150.75,150.9,17429.0,144.6333,144.7388,144.5853,144.7292,17429.0
2017-12-11 11:55:00,150.88,150.92,150.74,150.78,13146.0,144.71,144.7484,144.5757,144.6141,13146.0
2017-12-11 12:00:00,150.79,150.9,150.77,150.9,16192.0,144.6237,144.7292,144.6045,144.7292,16192.0
2017-12-11 12:05:00,150.89,151.09,150.85,151.04,21131.0,144.7196,144.9114,144.6812,144.8635,21131.0
2017-12-11 12:10:00,151.01,151.08,150.96,151.05,16966.0,144.8347,144.9018,144.7867,144.8731,16966.0
2017-12-11 12:15:00,151.04,151.1,150.97,151.04,17425.0,144.8635,144.921,144.7963,144.8635,17425.0
2017-12-11 12:20:00,151.02,151.16,150.97,151.13,14919.0,144.8443,144.9786,144.7963,144.9498,14919.0
2017-12-11 12:25:00,151.15,151.17,151.08,151.15,43341.0,144.969,144.9882,144.9018,144.969,43341.0
2017-12-11 12:30:00,151.15,151.17,151.06,151.13,16781.0,144.969,144.9882,144.8827,144.9498,16781.0
2017-12-11 12:35:00,151.11,151.13,151.05,151.06,18794.0,144.9306,144.9498,144.8731,144.8827,18794.0
2017-12-11 12:40:00,151.06,151.12,150.88,150.88,30593.0,144.8827,144.9402,144.71,144.71,30593.0
2017-12-11 12:45:00,150.9,151.03,150.87,151.02,10669.0,144.7292,144.8539,144.7004,144.8443,10669.0
2017-12-11 12:50:00,151.02,151.07,151.0,151.04,10825.0,144.8443,144.8923,144.8251,144.8635,10825.0
2017-12-11 12:55:00,151.05,151.2,151.03,151.17,20349.0,144.8731,145.0169,144.8539,144.9882,20349.0
2017-12-11 13:00:00,151.16,151.16,151.05,151.09,7497.0,144.9786,144.9786,144.8731,144.9114,7497.0
2017-12-11 13:05:00,151.07,151.07,150.97,151.0,9755.0,144.8923,144.8923,144.7963,144.8251,9755.0
2017-12-11 13:10:00,151.02,151.05,150.94,150.94,13683.0,144.8443,144.8731,144.7676,144.7676,13683.0
2017-12-11 13:15:00,150.95,150.95,150.82,150.9,15324.0,144.7772,144.7772,144.6525,144.7292,15324.0
2017-12-11 13:20:00,150.91,150.91,150.73,150.82,13827.0,144.7388,144.7388,144.5662,144.6525,13827.0
2017-12-11 13:25:00,150.83,150.93,150.82,150.88,7547.0,144.6621,144.758,144.6525,144.71,7547.0
2017-12-11 13:30:00,150.88,150.93,150.84,150.86,15690.0,144.71,144.758,144.6717,144.6908,15690.0
2017-12-11 13:35:00,150.85,150.85,150.77,150.78,13476.0,144.6812,144.6812,144.6045,144.6141,13476.0
2017-12-11 13:40:00,150.78,150.85,150.73,150.83,20732.0,144.6141,144.6812,144.5662,144.6621,20732.0
2017-12-11 13:45:00,150.84,150.87,150.76,150.78,13268.0,144.6717,144.7004,144.5949,144.6141,13268.0
2017-12-11 13:50:00,150.76,150.8,150.64,150.72,10922.0,144.5949,144.6333,144.4798,144.5566,10922.0
2017-12-11 13:55:00,150.74,150.85,150.74,150.83,11337.0,144.5757,144.6812,144.5757,144.6621,11337.0
2017-12-11 14:00:00,150.83,150.84,150.72,150.74,19869.0,144.6621,144.6717,144.5566,144.5757,19869.0
2017-12-11 14:05:00,150.71,150.86,150.69,150.86,15399.0,144.547,144.6908,144.5278,144.6908,15399.0
2017-12-11 14:10:00,150.85,150.99,150.85,150.96,15175.0,144.6812,144.8155,144.6812,144.7867,15175.0
2017-12-11 14:15:00,150.95,150.97,150.81,150.89,10886.0,144.7772,144.7963,144.6429,144.7196,10886.0
2017-12-11 14:20:00,150.88,150.92,150.86,150.9,19282.0,144.71,144.7484,144.6908,144.7292,19282.0
2017-12-11 14:25:00,150.9,150.9,150.83,150.86,11020.0,144.7292,144.7292,144.6621,144.6908,11020.0
2017-12-11 14:30:00,150.86,150.86,150.79,150.79,13116.0,144.6908,144.6908,144.6237,144.6237,13116.0
2017-12-11 14:35:00,150.79,150.85,150.76,150.8,22129.0,144.6237,144.6812,144.5949,144.6333,22129.0
2017-12-11 14:40:00,150.8,150.82,150.73,150.82,30036.0,144.6333,144.6525,144.5662,144.6525,30036.0
2017-12-11 14:45:00,150.81,150.82,150.74,150.74,28435.0,144.6429,144.6525,144.5757,144.5757,28435.0
2017-12-11 14:50:00,150.76,150.81,150.75,150.76,15732.0,144.5949,144.6429,144.5853,144.5949,15732.0
2017-12-11 14:55:00,150.76,150.84,150.74,150.78,18045.0,144.5949,144.6717,144.5757,144.6141,18045.0
2017-12-11 15:00:00,150.77,150.78,150.61,150.64,20638.0,144.6045,144.6141,144.4511,144.4798,20638.0
2017-12-11 15:05:00,150.64,150.7,150.61,150.67,15872.0,144.4798,144.5374,144.4511,144.5086,15872.0
2017-12-11 15:10:00,150.68,150.68,150.6,150.6,18696.0,144.5182,144.5182,144.4415,144.4415,18696.0
2017-12-11 15:15:00,150.61,150.64,150.52,150.6,42553.0,144.4511,144.4798,144.3647,144.4415,42553.0
2017-12-11 15:20:00,150.61,150.63,150.52,150.54,15470.0,144.4511,144.4702,144.3647,144.3839,15470.0
2017-12-11 15:25:00,150.54,150.55,150.42,150.42,19613.0,144.3839,144.3935,144.2688,144.2688,19613.0
2017-12-11 15:30:00,150.42,150.48,150.36,150.45,35258.0,144.2688,144.3264,144.2113,144.2976,35258.0
2017-12-11 15:35:00,150.45,150.52,150.4,150.52,27081.0,144.2976,144.3647,144.2496,144.3647,27081.0
2017-12-11 15:40:00,150.53,150.6,150.48,150.49,38069.0,144.3743,144.4415,144.3264,144.336,38069.0
2017-12-11 15:45:00,150.49,150.74,150.49,150.73,54410.0,144.336,144.5757,144.336,144.5662,54410.0
2017-12-11 15:50:00,150.74,150.79,150.62,150.74,60951.0,144.5757,144.6237,144.4607,144.5757,60951.0
2017-12-11 15:55:00,150.73,150.97,150.73,150.87,207772.0,144.5662,144.7963,144.5662,144.7004,207772.0
2017-12-12 09:30:00,150.83,151.02,150.61,150.83,49731.0,144.6621,144.8443,144.4511,144.6621,49731.0
2017-12-12 09:35:00,150.85,151.16,150.76,151.12,30962.0,144.6812,144.9786,144.5949,144.9402,30962.0
2017-12-12 09:40:00,151.2,151.79,151.2,151.77,44284.0,145.0169,145.5828,145.0169,145.5636,44284.0
2017-12-12 09:45:00,151.79,151.9,151.42,151.51,33523.0,145.5828,145.6883,145.2279,145.3143,33523.0
2017-12-12 09:50:00,151.5,151.92,151.46,151.62,26901.0,145.3047,145.7075,145.2663,145.4198,26901.0
2017-12-12 09:55:00,151.61,152.23,151.58,152.23,67318.0,145.4102,146.0048,145.3814,146.0048,67318.0
2017-12-12 10:00:00,152.24,152.26,151.76,151.81,43771.0,146.0144,146.0336,145.554,145.602,43771.0
2017-12-12 10:05:00,151.81,152.1,151.71,151.95,27429.0,145.602,145.8801,145.5061,145.7363,27429.0
2017-12-12 10:10:00,151.92,151.98,151.78,151.91,22770.0,145.7075,145.765,145.5732,145.6979,22770.0
2017-12-12 10:15:00,151.92,151.92,151.58,151.76,20095.0,145.7075,145.7075,145.3814,145.554,20095.0
2017-12-12 10:20:00,151.75,151.78,151.55,151.68,11434.0,145.5444,145.5732,145.3526,145.4773,11434.0
2017-12-12 10:25:00,151.64,151.64,151.44,151.61,16250.0,145.4389,145.4389,145.2471,145.4102,16250.0
2017-12-12 10:30:00,151.62,151.7,151.44,151.59,18100.0,145.4198,145.4965,145.2471,145.391,18100.0
2017-12-12 10:35:00,151.56,151.89,151.53,151.83,18852.0,145.3622,145.6787,145.3334,145.6212,18852.0
2017-12-12 10:40:00,151.81,151.89,151.76,151.86,17117.0,145.602,145.6787,145.554,145.6499,17117.0
2017-12-12 10:45:00,151.86,151.96,151.77,151.84,34310.0,145.6499,145.7459,145.5636,145.6308,34310.0
2017-12-12 10:50:00,151.87,152.1,151.84,152.07,27622.0,145.6595,145.8801,145.6308,145.8514,27622.0
2017-12-12 10:55:00,152.08,152.14,152.0,152.05,17595.0,145.8609,145.9185,145.7842,145.8322,17595.0
2017-12-12 11:00:00,152.03,152.23,152.03,152.18,35971.0,145.813,146.0048,145.813,145.9569,35971.0
2017-12-12 11:05:00,152.19,152.39,152.15,152.38,27267.0,145.9665,146.1583,145.9281,146.1487,27267.0
2017-12-12 11:10:00,152.38,152.56,152.38,152.5,42997.0,146.1487,146.3213,146.1487,146.2638,42997.0
2017-12-12 11:15:00,152.5,152.65,152.37,152.62,26157.0,146.2638,146.4076,146.1391,146.3789,26157.0
2017-12-12 11:20:00,152.65,152.79,152.6,152.75,29029.0,146.4076,146.5419,146.3597,146.5036,29029.0
2017-12-12 11:25:00,152.75,153.0,152.75,153.0,48803.0,146.5036,146.7433,146.5036,146.7433,48803.0
2017-12-12 11:30:00,152.97,153.27,152.97,153.2,64480.0,146.7146,147.0023,146.7146,146.9351,64480.0
2017-12-12 11:35:00,153.21,153.39,153.16,153.38,44085.0,146.9447,147.1174,146.8968,147.1078,44085.0
2017-12-12 11:40:00,153.34,153.43,153.28,153.34,34644.0,147.0694,147.1557,147.0119,147.0694,34644.0
2017-12-12 11:45:00,153.33,153.73,153.2,153.73,54571.0,147.0598,147.4435,146.9351,147.4435,54571.0
2017-12-12 11:50:00,153.71,153.73,153.42,153.56,37335.0,147.4243,147.4435,147.1462,147.2804,37335.0
2017-12-12 11:55:00,153.57,153.73,153.49,153.58,28432.0,147.29,147.4435,147.2133,147.2996,28432.0
2017-12-12 12:00:00,153.57,153.61,153.39,153.39,19502.0,147.29,147.3284,147.1174,147.1174,19502.0
2017-12-12 12:05:00,153.39,153.44,153.25,153.32,19791.0,147.1174,147.1653,146.9831,147.0502,19791.0
2017-12-12 12:10:00,153.33,153.37,153.21,153.34,13633.0,147.0598,147.0982,146.9447,147.0694,13633.0
2017-12-12 12:15:00,153.34,153.36,153.08,153.18,15822.0,147.0694,147.0886,146.8201,146.916,15822.0
2017-12-12 12:20:00,153.16,153.21,153.05,153.18,21315.0,146.8968,146.9447,146.7913,146.916,21315.0
2017-12-12 12:25:00,153.2,153.37,153.11,153.17,24518.0,146.9351,147.0982,146.8488,146.9064,24518.0
2017-12-12 12:30:00,153.17,153.27,153.06,153.19,25762.0,146.9064,147.0023,146.8009,146.9256,25762.0
2017-12-12 12:35:00,153.19,153.31,153.17,153.17,8752.0,146.9256,147.0407,146.9064,146.9064,8752.0
2017-12-12 12:40:00,153.21,153.51,153.21,153.5,25356.0,146.9447,147.2325,146.9447,147.2229,25356.0
2017-12-12 12:45:00,153.52,153.54,153.32,153.34,15940.0,147.2421,147.2612,147.0502,147.0694,15940.0
2017-12-12 12:50:00,153.31,153.43,153.27,153.27,14320.0,147.0407,147.1557,147.0023,147.0023,14320.0
2017-12-12 12:55:00,153.33,153.45,153.3,153.31,13666.0,147.0598,147.1749,147.0311,147.0407,13666.0
2017-12-12 13:00:00,153.32,153.34,153.11,153.11,9700.0,147.0502,147.0694,146.8488,146.8488,9700.0
2017-12-12 13:05:00,153.15,153.3,153.15,153.25,14659.0,146.8872,147.0311,146.8872,146.9831,14659.0
2017-12-12 13:10:00,153.25,153.49,153.24,153.49,15145.0,146.9831,147.2133,146.9735,147.2133,15145.0
2017-12-12 13:15:00,153.42,153.51,153.38,153.41,18845.0,147.1462,147.2325,147.1078,147.1366,18845.0
2017-12-12 13:20:00,153.42,153.49,153.38,153.47,11187.0,147.1462,147.2133,147.1078,147.1941,11187.0
2017-12-12 13:25:00,153.48,153.48,153.26,153.4,16970.0,147.2037,147.2037,146.9927,147.127,16970.0
2017-12-12 13:30:00,153.4,153.42,153.3,153.32,10681.0,147.127,147.1462,147.0311,147.0502,10681.0
2017-12-12 13:35:00,153.29,153.43,153.27,153.29,20012.0,147.0215,147.1557,147.0023,147.0215,20012.0
2017-12-12 13:40:00,153.27,153.3,153.12,153.12,17734.0,147.0023,147.0311,146.8584,146.8584,17734.0
2017-12-12 13:45:00,153.15,153.18,153.07,153.11,17205.0,146.8872,146.916,146.8105,146.8488,17205.0
2017-12-12 13:50:00,153.11,153.12,152.94,153.05,22488.0,146.8488,146.8584,146.6858,146.7913,22488.0
2017-12-12 13:55:00,153.05,153.12,152.93,153.03,20863.0,146.7913,146.8584,146.6762,146.7721,20863.0
2017-12-12 14:00:00,153.05,153.06,152.96,153.05,16983.0,146.7913,146.8009,146.705,146.7913,16983.0
2017-12-12 14:05:00,153.04,153.14,153.01,153.04,18634.0,146.7817,146.8776,146.7529,146.7817,18634.0
2017-12-12 14:10:00,153.03,153.17,153.0,153.14,24332.0,146.7721,146.9064,146.7433,146.8776,24332.0
2017-12-12 14:15:00,153.17,153.28,153.14,153.28,29598.0,146.9064,147.0119,146.8776,147.0119,29598.0
2017-12-12 14:20:00,153.28,153.38,153.25,153.38,20284.0,147.0119,147.1078,146.9831,147.1078,20284.0
2017-12-12 14:25:00,153.37,153.42,153.3,153.34,31490.0,147.0982,147.1462,147.0311,147.0694,31490.0
2017-12-12 14:30:00,153.33,153.34,153.2,153.22,16920.0,147.0598,147.0694,146.9351,146.9543,16920.0
2017-12-12 14:35:00,153.24,153.33,153.21,153.32,22388.0,146.9735,147.0598,146.9447,147.0502,22388.0
2017-12-12 14:40:00,153.28,153.35,153.26,153.35,19289.0,147.0119,147.079,146.9927,147.079,19289.0
2017-12-12 14:45:00,153.35,153.37,153.27,153.28,67523.0,147.079,147.0982,147.0023,147.0119,67523.0
2017-12-12 14:50:00,153.29,153.43,153.28,153.39,21809.0,147.0215,147.1557,147.0119,147.1174,21809.0
2017-12-12 14:55:00,153.4,153.46,153.29,153.3,20425.0,147.127,147.1845,147.0215,147.0311,20425.0
2017-12-12 15:00:00,153.3,153.35,153.29,153.31,18239.0,147.0311,147.079,147.0215,147.0407,18239.0
2017-12-12 15:05:00,153.32,153.36,153.06,153.06,23132.0,147.0502,147.0886,146.8009,146.8009,23132.0
2017-12-12 15:10:00,153.08,153.08,153.0,153.07,18811.0,146.8201,146.8201,146.7433,146.8105,18811.0
2017-12-12 15:15:00,153.08,153.08,152.82,152.9,23116.0,146.8201,146.8201,146.5707,146.6474,23116.0
2017-12-12 15:20:00,152.89,152.94,152.84,152.94,18414.0,146.6378,146.6858,146.5899,146.6858,18414.0
2017-12-12 15:25:00,152.93,153.01,152.9,152.97,28994.0,146.6762,146.7529,146.6474,146.7146,28994.0
2017-12-12 15:30:00,152.97,153.0,152.87,152.95,37821.0,146.7146,146.7433,146.6186,146.6954,37821.0
2017-12-12 15:35:00,152.96,152.98,152.74,152.83,34192.0,146.705,146.7241,146.494,146.5803,34192.0
2017-12-12 15:40:00,152.82,152.85,152.78,152.81,41585.0,146.5707,146.5995,146.5323,146.5611,41585.0
2017-12-12 15:45:00,152.8,152.8,152.58,152.59,66583.0,146.5515,146.5515,146.3405,146.3501,66583.0
2017-12-12 15:50:00,152.59,152.59,152.43,152.48,73786.0,146.3501,146.3501,146.1966,146.2446,73786.0
2017-12-12 15:55:00,152.47,152.56,152.36,152.52,183712.0,146.235,146.3213,146.1295,146.283,183712.0
2017-12-13 09:30:00,152.5,153.33,152.3,153.09,98599.0,146.2638,147.0598,146.072,146.8296,98599.0
2017-12-13 09:35:00,153.05,153.44,152.99,153.13,51319.0,146.7913,147.1653,146.7337,146.868,51319.0
2017-12-13 09:40:00,153.13,153.37,152.81,152.81,55057.0,146.868,147.0982,146.5611,146.5611,55057.0
2017-12-13 09:45:00,152.79,153.09,152.62,152.82,42847.0,146.5419,146.8296,146.3789,146.5707,42847.0
2017-12-13 09:50:00,152.81,153.33,152.73,153.32,36189.0,146.5611,147.0598,146.4844,147.0502,36189.0
2017-12-13 09:55:00,153.39,153.39,152.9,152.93,32698.0,147.1174,147.1174,146.6474,146.6762,32698.0
2017-12-13 10:00:00,152.9,153.03,152.74,152.98,32832.0,146.6474,146.7721,146.494,146.7241,32832.0
2017-12-13 10:05:00,152.95,153.03,152.75,152.84,25324.0,146.6954,146.7721,146.5036,146.5899,25324.0
2017-12-13 10:10:00,152.82,153.02,152.78,152.9,47613.0,146.5707,146.7625,146.5323,146.6474,47613.0
2017-12-13 10:15:00,152.91,153.1,152.82,152.87,33642.0,146.657,146.8392,146.5707,146.6186,33642.0
2017-12-13 10:20:00,152.89,152.95,152.64,152.64,20239.0,146.6378,146.6954,146.398,146.398,20239.0
2017-12-13 10:25:00,152.66,152.87,152.59,152.82,23683.0,146.4172,146.6186,146.3501,146.5707,23683.0
2017-12-13 10:30:00,152.81,152.81,152.53,152.65,24800.0,146.5611,146.5611,146.2925,146.4076,24800.0
2017-12-13 10:35:00,152.59,152.75,152.59,152.68,17581.0,146.3501,146.5036,146.3501,146.4364,17581.0
2017-12-13 10:40:00,152.64,152.7,152.56,152.61,23232.0,146.398,146.4556,146.3213,146.3693,23232.0
2017-12-13 10:45:00,152.6,152.65,152.53,152.62,19996.0,146.3597,146.4076,146.2925,146.3789,19996.0
2017-12-13 10:50:00,152.64,152.71,152.61,152.62,30207.0,146.398,146.4652,146.3693,146.3789,30207.0
2017-12-13 10:55:00,152.6,152.69,152.47,152.68,20715.0,146.3597,146.446,146.235,146.4364,20715.0
2017-12-13 11:00:00,152.68,152.72,152.58,152.72,17058.0,146.4364,146.4748,146.3405,146.4748,17058.0
2017-12-13 11:05:00,152.67,152.7,152.56,152.6,28538.0,146.4268,146.4556,146.3213,146.3597,28538.0
2017-12-13 11:10:00,152.6,152.71,152.41,152.47,24781.0,146.3597,146.4652,146.1775,146.235,24781.0
2017-12-13 11:15:00,152.52,152.59,152.46,152.5,13346.0,146.283,146.3501,146.2254,146.2638,13346.0
2017-12-13 11:20:00,152.5,152.51,152.36,152.5,13637.0,146.2638,146.2734,146.1295,146.2638,13637.0
2017-12-13 11:25:00,152.52,152.61,152.44,152.44,17774.0,146.283,146.3693,146.2062,146.2062,17774.0
2017-12-13 11:30:00,152.44,152.62,152.37,152.41,24103.0,146.2062,146.3789,146.1391,146.1775,24103.0
2017-12-13 11:35:00,152.37,152.51,152.36,152.39,19554.0,146.1391,146.2734,146.1295,146.1583,19554.0
2017-12-13 11:40:00,152.43,152.46,152.05,152.11,28150.0,146.1966,146.2254,145.8322,145.8897,28150.0
2017-12-13 11:45:00,152.09,152.2,152.06,152.14,24409.0,145.8705,145.976,145.8418,145.9185,24409.0
2017-12-13 11:50:00,152.17,152.17,152.04,152.1,13355.0,145.9473,145.9473,145.8226,145.8801,13355.0
2017-12-13 11:55:00,152.06,152.25,152.06,152.19,32062.0,145.8418,146.024,145.8418,145.9665,32062.0
2017-12-13 12:00:00,152.16,152.21,152.04,152.09,33541.0,145.9377,145.9856,145.8226,145.8705,33541.0
2017-12-13 12:05:00,152.14,152.28,152.12,152.12,17902.0,145.9185,146.0528,145.8993,145.8993,17902.0
2017-12-13 12:10:00,152.13,152.25,152.12,152.15,13465.0,145.9089,146.024,145.8993,145.9281,13465.0
2017-12-13 12:15:00,152.15,152.23,152.12,152.18,13191.0,145.9281,146.0048,145.8993,145.9569,13191.0
2017-12-13 12:20:00,152.15,152.34,152.11,152.34,43184.0,145.9281,146.1103,145.8897,146.1103,43184.0
2017-12-13 12:25:00,152.35,152.44,152.29,152.33,11816.0,146.1199,146.2062,146.0624,146.1007,11816.0
2017-12-13 12:30:00,152.35,152.43,152.28,152.34,7106.0,146.1199,146.1966,146.0528,146.1103,7106.0
2017-12-13 12:35:00,152.34,152.39,152.14,152.15,13510.0,146.1103,146.1583,145.9185,145.9281,13510.0
2017-12-13 12:40:00,152.12,152.22,152.08,152.15,11309.0,145.8993,145.9952,145.8609,145.9281,11309.0
2017-12-13 12:45:00,152.16,152.31,152.1,152.11,10831.0,145.9377,146.0815,145.8801,145.8897,10831.0
2017-12-13 12:50:00,152.17,152.27,152.02,152.08,13309.0,145.9473,146.0432,145.8034,145.8609,13309.0
2017-12-13 12:55:00,152.04,152.24,152.04,152.2,13994.0,145.8226,146.0144,145.8226,145.976,13994.0
2017-12-13 13:00:00,152.2,152.28,152.14,152.19,10600.0,145.976,146.0528,145.9185,145.9665,10600.0
2017-12-13 13:05:00,152.17,152.17,152.01,152.04,14042.0,145.9473,145.9473,145.7938,145.8226,14042.0
2017-12-13 13:10:00,152.04,152.05,151.9,152.01,22944.0,145.8226,145.8322,145.6883,145.7938,22944.0
2017-12-13 13:15:00,152.01,152.01,151.81,151.84,15199.0,145.7938,145.7938,145.602,145.6308,15199.0
2017-12-13 13:20:00,151.85,151.98,151.82,151.95,8655.0,145.6404,145.765,145.6116,145.7363,8655.0
2017-12-13 13:25:00,151.97,152.0,151.91,151.91,10783.0,145.7554,145.7842,145.6979,145.6979,10783.0
2017-12-13 13:30:00,151.94,151.98,151.88,151.91,13174.0,145.7267,145.765,145.6691,145.6979,13174.0
2017-12-13 13:35:00,151.91,152.03,151.88,151.96,24682.0,145.6979,145.813,145.6691,145.7459,24682.0
2017-12-13 13:40:00,151.96,152.02,151.92,151.97,13854.0,145.7459,145.8034,145.7075,145.7554,13854.0
2017-12-13 13:45:00,151.99,152.03,151.91,151.91,13806.0,145.7746,145.813,145.6979,145.6979,13806.0
2017-12-13 13:50:00,151.91,152.03,151.91,151.97,14593.0,145.6979,145.813,145.6979,145.7554,14593.0
2017-12-13 13:55:00,151.99,152.03,151.96,152.02,18444.0,145.7746,145.813,145.7459,145.8034,18444.0
2017-12-13 14:00:00,151.99,152.24,151.94,152.18,56358.0,145.7746,146.0144,145.7267,145.9569,56358.0
2017-12-13 14:05:00,152.19,152.39,152.05,152.35,37652.0,145.9665,146.1583,145.8322,146.1199,37652.0
2017-12-13 14:10:00,152.35,152.5,152.05,152.18,71843.0,146.1199,146.2638,145.8322,145.9569,71843.0
2017-12-13 14:15:00,152.18,152.2,151.89,152.05,65013.0,145.9569,145.976,145.6787,145.8322,65013.0
2017-12-13 14:20:00,152.04,152.05,151.72,151.93,31411.0,145.8226,145.8322,145.5157,145.7171,31411.0
2017-12-13 14:25:00,151.93,151.99,151.81,151.98,23565.0,145.7171,145.7746,145.602,145.765,23565.0
2017-12-13 14:30:00,151.96,152.17,151.9,152.06,25182.0,145.7459,145.9473,145.6883,145.8418,25182.0
2017-12-13 14:35:00,152.0,152.03,151.81,151.89,24568.0,145.7842,145.813,145.602,145.6787,24568.0
2017-12-13 14:40:00,151.89,151.98,151.81,151.88,21361.0,145.6787,145.765,145.602,145.6691,21361.0
2017-12-13 14:45:00,151.93,151.98,151.87,151.91,32480.0,145.7171,145.765,145.6595,145.6979,32480.0
2017-12-13 14:50:00,151.91,151.96,151.84,151.93,13645.0,145.6979,145.7459,145.6308,145.7171,13645.0
2017-12-13 14:55:00,151.93,152.04,151.82,151.99,24663.0,145.7171,145.8226,145.6116,145.7746,24663.0
2017-12-13 15:00:00,152.01,152.01,151.87,151.99,22303.0,145.7938,145.7938,145.6595,145.7746,22303.0
2017-12-13 15:05:00,152.0,152.04,151.93,151.97,34732.0,145.7842,145.8226,145.7171,145.7554,34732.0
2017-12-13 15:10:00,151.97,151.97,151.84,151.87,27921.0,145.7554,145.7554,145.6308,145.6595,27921.0
2017-12-13 15:15:00,151.88,151.95,151.79,151.91,39055.0,145.6691,145.7363,145.5828,145.6979,39055.0
2017-12-13 15:20:00,151.95,152.04,151.87,151.98,35554.0,145.7363,145.8226,145.6595,145.765,35554.0
2017-12-13 15:25:00,151.97,151.98,151.79,151.81,43978.0,145.7554,145.765,145.5828,145.602,43978.0
2017-12-13 15:30:00,151.84,152.03,151.79,152.01,55071.0,145.6308,145.813,145.5828,145.7938,55071.0
2017-12-13 15:35:00,152.03,152.23,152.02,152.08,58680.0,145.813,146.0048,145.8034,145.8609,58680.0
2017-12-13 15:40:00,152.08,152.15,152.0,152.04,57714.0,145.8609,145.9281,145.7842,145.8226,57714.0
2017-12-13 15:45:00,152.04,152.08,151.87,151.95,91817.0,145.8226,145.8609,145.6595,145.7363,91817.0
2017-12-13 15:50:00,151.96,151.98,151.74,151.81,92442.0,145.7459,145.765,145.5349,145.602,92442.0
2017-12-13 15:55:00,151.83,151.94,151.66,151.75,248444.0,145.6212,145.7267,145.4581,145.5444,248444.0
2017-12-14 09:30:00,151.92,152.68,151.92,152.67,69456.0,145.7075,146.4364,145.7075,146.4268,69456.0
2017-12-14 09:35:00,152.62,152.87,152.37,152.46,20361.0,146.3789,146.6186,146.1391,146.2254,20361.0
2017-12-14 09:40:00,152.47,152.97,152.47,152.95,32275.0,146.235,146.7146,146.235,146.6954,32275.0
2017-12-14 09:45:00,152.91,153.17,152.75,153.02,29846.0,146.657,146.9064,146.5036,146.7625,29846.0
2017-12-14 09:50:00,153.0,153.1,152.8,153.01,18495.0,146.7433,146.8392,146.5515,146.7529,18495.0
2017-12-14 09:55:00,153.0,153.31,152.83,153.31,41010.0,146.7433,147.0407,146.5803,147.0407,41010.0
2017-12-14 10:00:00,153.21,153.41,152.97,153.3,53516.0,146.9447,147.1366,146.7146,147.0311,53516.0
2017-12-14 10:05:00,153.32,153.55,153.23,153.23,41907.0,147.0502,147.2708,146.9639,146.9639,41907.0
2017-12-14 10:10:00,153.24,153.32,153.1,153.18,19304.0,146.9735,147.0502,146.8392,146.916,19304.0
2017-12-14 10:15:00,153.11,153.13,152.9,153.01,16116.0,146.8488,146.868,146.6474,146.7529,16116.0
2017-12-14 10:20:00,153.03,153.07,152.86,152.96,22458.0,146.7721,146.8105,146.6091,146.705,22458.0
2017-12-14 10:25:00,152.89,153.06,152.82,152.87,23778.0,146.6378,146.8009,146.5707,146.6186,23778.0
2017-12-14 10:30:00,152.85,152.88,152.72,152.88,10518.0,146.5995,146.6282,146.4748,146.6282,10518.0
2017-12-14 10:35:00,152.84,153.03,152.82,152.96,15442.0,146.5899,146.7721,146.5707,146.705,15442.0
2017-12-14 10:40:00,152.94,153.14,152.84,153.12,33984.0,146.6858,146.8776,146.5899,146.8584,33984.0
2017-12-14 10:45:00,153.15,153.33,153.15,153.2,58266.0,146.8872,147.0598,146.8872,146.9351,58266.0
2017-12-14 10:50:00,153.22,153.29,153.13,153.28,12599.0,146.9543,147.0215,146.868,147.0119,12599.0
2017-12-14 10:55:00,153.3,153.36,153.06,153.06,19359.0,147.0311,147.0886,146.8009,146.8009,19359.0
2017-12-14 11:00:00,153.05,153.14,153.01,153.14,17239.0,146.7913,146.8776,146.7529,146.8776,17239.0
2017-12-14 11:05:00,153.12,153.13,152.77,152.78,15532.0,146.8584,146.868,146.5227,146.5323,15532.0
2017-12-14 11:10:00,152.83,152.84,152.55,152.55,30633.0,146.5803,146.5899,146.3117,146.3117,30633.0
2017-12-14 11:15:00,152.53,152.8,152.36,152.8,20807.0,146.2925,146.5515,146.1295,146.5515,20807.0
2017-12-14 11:20:00,152.81,152.85,152.63,152.67,12149.0,146.5611,146.5995,146.3885,146.4268,12149.0
2017-12-14 11:25:00,152.72,152.89,152.68,152.87,12304.0,146.4748,146.6378,146.4364,146.6186,12304.0
2017-12-14 11:30:00,152.9,153.09,152.82,152.97,13212.0,146.6474,146.8296,146.5707,146.7146,13212.0
2017-12-14 11:35:00,153.01,153.2,153.01,153.12,14014.0,146.7529,146.9351,146.7529,146.8584,14014.0
2017-12-14 11:40:00,153.12,153.12,152.95,152.95,21658.0,146.8584,146.8584,146.6954,146.6954,21658.0
2017-12-14 11:45:00,152.95,153.05,152.92,153.0,12433.0,146.6954,146.7913,146.6666,146.7433,12433.0
2017-12-14 11:50:00,153.01,153.12,153.0,153.1,16685.0,146.7529,146.8584,146.7433,146.8392,16685.0
2017-12-14 11:55:00,153.1,153.18,152.96,152.97,17312.0,146.8392,146.916,146.705,146.7146,17312.0
2017-12-14 12:00:00,152.96,152.99,152.88,152.95,16267.0,146.705,146.7337,146.6282,146.6954,16267.0
2017-12-14 12:05:00,152.94,153.03,152.93,152.97,9045.0,146.6858,146.7721,146.6762,146.7146,9045.0
2017-12-14 12:10:00,152.98,153.0,152.73,152.77,16718.0,146.7241,146.7433,146.4844,146.5227,16718.0
2017-12-14 12:15:00,152.78,152.81,152.74,152.78,11169.0,146.5323,146.5611,146.494,146.5323,11169.0
2017-12-14 12:20:00,152.81,152.87,152.8,152.85,10291.0,146.5611,146.6186,146.5515,146.5995,10291.0
2017-12-14 12:25:00,152.84,152.89,152.77,152.8,21886.0,146.5899,146.6378,146.5227,146.5515,21886.0
2017-12-14 12:30:00,152.82,152.88,152.75,152.86,9270.0,146.5707,146.6282,146.5036,146.6091,9270.0
2017-12-14 12:35:00,152.83,152.86,152.68,152.7,8189.0,146.5803,146.6091,146.4364,146.4556,8189.0
2017-12-14 12:40:00,152.73,152.73,152.6,152.61,11605.0,146.4844,146.4844,146.3597,146.3693,11605.0
2017-12-14 12:45:00,152.65,152.65,152.53,152.54,13127.0,146.4076,146.4076,146.2925,146.3021,13127.0
2017-12-14 12:50:00,152.53,152.55,152.45,152.48,14253.0,146.2925,146.3117,146.2158,146.2446,14253.0
2017-12-14 12:55:00,152.48,152.5,152.28,152.33,24448.0,146.2446,146.2638,146.0528,146.1007,24448.0
2017-12-14 13:00:00,152.33,152.37,152.22,152.24,17533.0,146.1007,146.1391,145.9952,146.0144,17533.0
2017-12-14 13:05:00,152.27,152.35,152.24,152.32,24439.0,146.0432,146.1199,146.0144,146.0911,24439.0
2017-12-14 13:10:00,152.31,152.32,152.2,152.24,46779.0,146.0815,146.0911,145.976,146.0144,46779.0
2017-12-14 13:15:00,152.21,152.24,151.94,151.97,40489.0,145.9856,146.0144,145.7267,145.7554,40489.0
2017-12-14 13:20:00,152.01,152.1,151.99,152.1,17495.0,145.7938,145.8801,145.7746,145.8801,17495.0
2017-12-14 13:25:00,152.11,152.34,152.03,152.21,25833.0,145.8897,146.1103,145.813,145.9856,25833.0
2017-12-14 13:30:00,152.23,152.25,152.08,152.19,24303.0,146.0048,146.024,145.8609,145.9665,24303.0
2017-12-14 13:35:00,152.16,152.18,152.1,152.15,13735.0,145.9377,145.9569,145.8801,145.9281,13735.0
2017-12-14 13:40:00,152.13,152.15,151.99,152.08,12824.0,145.9089,145.9281,145.7746,145.8609,12824.0
2017-12-14 13:45:00,152.1,152.29,152.1,152.28,17429.0,145.8801,146.0624,145.8801,146.0528,17429.0
2017-12-14 13:50:00,152.26,152.33,152.16,152.24,12956.0,146.0336,146.1007,145.9377,146.0144,12956.0
2017-12-14 13:55:00,152.25,152.33,152.13,152.14,13937.0,146.024,146.1007,145.9089,145.9185,13937.0
2017-12-14 14:00:00,152.2,152.38,152.16,152.36,8002.0,145.976,146.1487,145.9377,146.1295,8002.0
2017-12-14 14:05:00,152.38,152.5,152.32,152.47,15778.0,146.1487,146.2638,146.0911,146.235,15778.0
2017-12-14 14:10:00,152.49,152.64,152.49,152.54,16127.0,146.2542,146.398,146.2542,146.3021,16127.0
2017-12-14 14:15:00,152.55,152.61,152.53,152.59,19710.0,146.3117,146.3693,146.2925,146.3501,19710.0
2017-12-14 14:20:00,152.57,152.58,152.22,152.31,19761.0,146.3309,146.3405,145.9952,146.0815,19761.0
2017-12-14 14:25:00,152.28,152.38,152.21,152.21,13939.0,146.0528,146.1487,145.9856,145.9856,13939.0
2017-12-14 14:30:00,152.19,152.36,152.15,152.24,17333.0,145.9665,146.1295,145.9281,146.0144,17333.0
2017-12-14 14:35:00,152.22,152.26,152.15,152.23,17088.0,145.9952,146.0336,145.9281,146.0048,17088.0
2017-12-14 14:40:00,152.21,152.28,152.12,152.24,16407.0,145.9856,146.0528,145.8993,146.0144,16407.0
2017-12-14 14:45:00,152.24,152.29,152.07,152.17,27923.0,146.0144,146.0624,145.8514,145.9473,27923.0
2017-12-14 14:50:00,152.21,152.31,152.12,152.13,22591.0,145.9856,146.0815,145.8993,145.9089,22591.0
2017-12-14 14:55:00,152.11,152.27,152.05,152.26,22378.0,145.8897,146.0432,145.8322,146.0336,22378.0
2017-12-14 15:00:00,152.26,152.38,152.18,152.21,22312.0,146.0336,146.1487,145.9569,145.9856,22312.0
2017-12-14 15:05:00,152.23,152.25,152.12,152.2,19171.0,146.0048,146.024,145.8993,145.976,19171.0
2017-12-14 15:10:00,152.22,152.34,152.22,152.32,21791.0,145.9952,146.1103,145.9952,146.0911,21791.0
2017-12-14 15:15:00,152.32,152.32,152.08,152.12,35646.0,146.0911,146.0911,145.8609,145.8993,35646.0
2017-12-14 15:20:00,152.13,152.21,152.12,152.12,20108.0,145.9089,145.9856,145.8993,145.8993,20108.0
2017-12-14 15:25:00,152.12,152.22,152.11,152.17,28354.0,145.8993,145.9952,145.8897,145.9473,28354.0
2017-12-14 15:30:00,152.18,152.34,152.18,152.34,35389.0,145.9569,146.1103,145.9569,146.1103,35389.0
2017-12-14 15:35:00,152.34,152.44,152.27,152.29,57686.0,146.1103,146.2062,146.0432,146.0624,57686.0
2017-12-14 15:40:00,152.32,152.4,152.18,152.25,50246.0,146.0911,146.1679,145.9569,146.024,50246.0
2017-12-14 15:45:00,152.25,152.31,152.07,152.17,43612.0,146.024,146.0815,145.8514,145.9473,43612.0
2017-12-14 15:50:00,152.16,152.16,151.79,151.95,73906.0,145.9377,145.9377,145.5828,145.7363,73906.0
2017-12-14 15:55:00,151.94,152.07,151.78,151.91,168048.0,145.7267,145.8514,145.5732,145.6979,168048.0
2017-12-15 09:30:00,152.65,153.59,152.38,152.42,794355.0,146.4076,147.3092,146.1487,146.187,794355.0
2017-12-15 09:35:00,152.69,152.7,151.63,152.14,30505.0,146.446,146.4556,145.4294,145.9185,30505.0
2017-12-15 09:40:00,152.24,152.25,151.96,151.96,24407.0,146.0144,146.024,145.7459,145.7459,24407.0
2017-12-15 09:45:00,152.0,152.05,151.51,152.0,43293.0,145.7842,145.8322,145.3143,145.7842,43293.0
2017-12-15 09:50:00,152.0,152.04,151.36,151.42,32297.0,145.7842,145.8226,145.1704,145.2279,32297.0
2017-12-15 09:55:00,151.43,151.54,150.86,150.98,64602.0,145.2375,145.343,144.6908,144.8059,64602.0
2017-12-15 10:00:00,150.92,151.42,150.91,151.39,51580.0,144.7484,145.2279,144.7388,145.1992,51580.0
2017-12-15 10:05:00,151.38,151.7,151.37,151.5,28902.0,145.1896,145.4965,145.18,145.3047,28902.0
2017-12-15 10:10:00,151.49,151.65,151.4,151.41,33886.0,145.2951,145.4485,145.2088,145.2183,33886.0
2017-12-15 10:15:00,151.44,151.85,151.32,151.75,69042.0,145.2471,145.6404,145.132,145.5444,69042.0
2017-12-15 10:20:00,151.71,151.79,151.51,151.71,23871.0,145.5061,145.5828,145.3143,145.5061,23871.0
2017-12-15 10:25:00,151.7,151.84,151.57,151.83,39258.0,145.4965,145.6308,145.3718,145.6212,39258.0
2017-12-15 10:30:00,151.85,151.85,151.73,151.77,17649.0,145.6404,145.6404,145.5253,145.5636,17649.0
2017-12-15 10:35:00,151.76,152.04,151.74,151.9,37051.0,145.554,145.8226,145.5349,145.6883,37051.0
2017-12-15 10:40:00,151.91,152.15,151.87,151.95,30896.0,145.6979,145.9281,145.6595,145.7363,30896.0
2017-12-15 10:45:00,151.95,152.13,151.86,152.03,15956.0,145.7363,145.9089,145.6499,145.813,15956.0
2017-12-15 10:50:00,152.01,152.01,151.78,151.98,18645.0,145.7938,145.7938,145.5732,145.765,18645.0
2017-12-15 10:55:00,152.02,152.18,151.95,152.15,17589.0,145.8034,145.9569,145.7363,145.9281,17589.0
2017-12-15 11:00:00,152.16,152.45,152.13,152.44,27209.0,145.9377,146.2158,145.9089,146.2062,27209.0
2017-12-15 11:05:00,152.45,152.51,152.29,152.34,74830.0,146.2158,146.2734,146.0624,146.1103,74830.0
2017-12-15 11:10:00,152.34,152.4,152.12,152.31,23047.0,146.1103,146.1679,145.8993,146.0815,23047.0
2017-12-15 11:15:00,152.36,152.46,152.35,152.42,24647.0,146.1295,146.2254,146.1199,146.187,24647.0
2017-12-15 11:20:00,152.43,152.68,152.42,152.68,74771.0,146.1966,146.4364,146.187,146.4364,74771.0
2017-12-15 11:25:00,152.7,152.76,152.64,152.72,35992.0,146.4556,146.5131,146.398,146.4748,35992.0
2017-12-15 11:30:00,152.73,152.99,152.71,152.93,93064.0,146.4844,146.7337,146.4652,146.6762,93064.0
2017-12-15 11:35:00,152.93,152.99,152.85,152.96,29210.0,146.6762,146.7337,146.5995,146.705,29210.0
2017-12-15 11:40:00,152.98,153.03,152.78,152.85,35331.0,146.7241,146.7721,146.5323,146.5995,35331.0
2017-12-15 11:45:00,152.88,152.93,152.82,152.88,25430.0,146.6282,146.6762,146.5707,146.6282,25430.0
2017-12-15 11:50:00,152.85,152.87,152.63,152.71,12550.0,146.5995,146.6186,146.3885,146.4652,12550.0
2017-12-15 11:55:00,152.73,152.85,152.72,152.84,12898.0,146.4844,146.5995,146.4748,146.5899,12898.0
2017-12-15 12:00:00,152.78,152.85,152.75,152.8,16897.0,146.5323,146.5995,146.5036,146.5515,16897.0
2017-12-15 12:05:00,152.81,152.84,152.77,152.78,14277.0,146.5611,146.5899,146.5227,146.5323,14277.0
2017-12-15 12:10:00,152.8,152.98,152.78,152.97,18499.0,146.5515,146.7241,146.5323,146.7146,18499.0
2017-12-15 12:15:00,152.97,153.1,152.88,153.06,45986.0,146.7146,146.8392,146.6282,146.8009,45986.0
2017-12-15 12:20:00,153.1,153.2,153.05,153.19,15474.0,146.8392,146.9351,146.7913,146.9256,15474.0
2017-12-15 12:25:00,153.2,153.2,152.96,152.97,9868.0,146.9351,146.9351,146.705,146.7146,9868.0
2017-12-15 12:30:00,153.01,153.06,152.91,153.01,8694.0,146.7529,146.8009,146.657,146.7529,8694.0
2017-12-15 12:35:00,153.06,153.06,152.84,152.9,8752.0,146.8009,146.8009,146.5899,146.6474,8752.0
2017-12-15 12:40:00,152.88,152.88,152.66,152.71,18301.0,146.6282,146.6282,146.4172,146.4652,18301.0
2017-12-15 12:45:00,152.73,152.79,152.68,152.7,9722.0,146.4844,146.5419,146.4364,146.4556,9722.0
2017-12-15 12:50:00,152.71,152.75,152.67,152.72,8973.0,146.4652,146.5036,146.4268,146.4748,8973.0
2017-12-15 12:55:00,152.72,152.73,152.6,152.61,16648.0,146.4748,146.4844,146.3597,146.3693,16648.0
2017-12-15 13:00:00,152.59,152.59,152.42,152.5,19918.0,146.3501,146.3501,146.187,146.2638,19918.0
2017-12-15 13:05:00,152.54,152.54,152.37,152.38,13608.0,146.3021,146.3021,146.1391,146.1487,13608.0
2017-12-15 13:10:00,152.37,152.46,152.36,152.45,17947.0,146.1391,146.2254,146.1295,146.2158,17947.0
2017-12-15 13:15:00,152.44,152.51,152.39,152.5,14728.0,146.2062,146.2734,146.1583,146.2638,14728.0
2017-12-15 13:20:00,152.5,152.63,152.46,152.61,13806.0,146.2638,146.3885,146.2254,146.3693,13806.0
2017-12-15 13:25:00,152.61,152.64,152.56,152.56,15919.0,146.3693,146.398,146.3213,146.3213,15919.0
2017-12-15 13:30:00,152.58,152.67,152.57,152.65,8967.0,146.3405,146.4268,146.3309,146.4076,8967.0
2017-12-15 13:35:00,152.66,152.73,152.61,152.63,18788.0,146.4172,146.4844,146.3693,146.3885,18788.0
2017-12-15 13:40:00,152.62,152.66,152.54,152.57,9562.0,146.3789,146.4172,146.3021,146.3309,9562.0
2017-12-15 13:45:00,152.58,152.61,152.52,152.53,16469.0,146.3405,146.3693,146.283,146.2925,16469.0
2017-12-15 13:50:00,152.54,152.55,152.45,152.53,12487.0,146.3021,146.3117,146.2158,146.2925,12487.0
2017-12-15 13:55:00,152.54,152.56,152.5,152.52,35375.0,146.3021,146.3213,146.2638,146.283,35375.0
2017-12-15 14:00:00,152.54,152.57,152.5,152.51,18608.0,146.3021,146.3309,146.2638,146.2734,18608.0
2017-12-15 14:05:00,152.51,152.55,152.49,152.54,17405.0,146.2734,146.3117,146.2542,146.3021,17405.0
2017-12-15 14:10:00,152.55,152.56,152.5,152.55,17575.0,146.3117,146.3213,146.2638,146.3117,17575.0
2017-12-15 14:15:00,152.53,152.58,152.46,152.46,49521.0,146.2925,146.3405,146.2254,146.2254,49521.0
2017-12-15 14:20:00,152.48,152.58,152.46,152.52,22265.0,146.2446,146.3405,146.2254,146.283,22265.0
2017-12-15 14:25:00,152.53,152.73,152.49,152.72,20817.0,146.2925,146.4844,146.2542,146.4748,20817.0
2017-12-15 14:30:00,152.73,152.88,152.72,152.84,21477.0,146.4844,146.6282,146.4748,146.5899,21477.0
2017-12-15 14:35:00,152.82,152.98,152.82,152.96,11819.0,146.5707,146.7241,146.5707,146.705,11819.0
2017-12-15 14:40:00,152.99,153.04,152.96,152.98,17609.0,146.7337,146.7817,146.705,146.7241,17609.0
2017-12-15 14:45:00,153.02,153.15,153.0,153.12,20259.0,146.7625,146.8872,146.7433,146.8584,20259.0
2017-12-15 14:50:00,153.12,153.17,153.1,153.11,15327.0,146.8584,146.9064,146.8392,146.8488,15327.0
2017-12-15 14:55:00,153.11,153.13,153.02,153.07,22566.0,146.8488,146.868,146.7625,146.8105,22566.0
2017-12-15 15:00:00,153.08,153.18,153.04,153.14,23350.0,146.8201,146.916,146.7817,146.8776,23350.0
2017-12-15 15:05:00,153.14,153.31,153.13,153.28,24961.0,146.8776,147.0407,146.868,147.0119,24961.0
2017-12-15 15:10:00,153.3,153.44,153.29,153.42,22828.0,147.0311,147.1653,147.0215,147.1462,22828.0
2017-12-15 15:15:00,153.45,153.48,153.39,153.46,36465.0,147.1749,147.2037,147.1174,147.1845,36465.0
2017-12-15 15:20:00,153.46,153.59,153.43,153.55,32144.0,147.1845,147.3092,147.1557,147.2708,32144.0
2017-12-15 15:25:00,153.53,153.62,153.44,153.48,31546.0,147.2517,147.338,147.1653,147.2037,31546.0
2017-12-15 15:30:00,153.5,153.5,153.3,153.3,30265.0,147.2229,147.2229,147.0311,147.0311,30265.0
2017-12-15 15:35:00,153.3,153.43,153.3,153.43,47721.0,147.0311,147.1557,147.0311,147.1557,47721.0
2017-12-15 15:40:00,153.44,153.49,153.31,153.36,47634.0,147.1653,147.2133,147.0407,147.0886,47634.0
2017-12-15 15:45:00,153.37,153.47,153.01,153.08,51154.0,147.0982,147.1941,146.7529,146.8201,51154.0
2017-12-15 15:50:00,153.09,153.14,152.85,152.97,63771.0,146.8296,146.8776,146.5995,146.7146,63771.0
2017-12-15 15:55:00,152.95,153.47,152.94,153.35,296929.0,146.6954,147.1941,146.6858,147.079,296929.0
2017-12-18 09:30:00,154.14,154.65,153.6,154.37,109360.0,147.8367,148.3259,147.3188,148.0573,109360.0
2017-12-18 09:35:00,154.34,154.49,153.83,154.07,39709.0,148.0285,148.1724,147.5394,147.7696,39709.0
2017-12-18 09:40:00,154.03,154.3,154.03,154.21,52811.0,147.7312,147.9902,147.7312,147.9038,52811.0
2017-12-18 09:45:00,154.21,154.5,154.14,154.27,49745.0,147.9038,148.182,147.8367,147.9614,49745.0
2017-12-18 09:50:00,154.25,154.25,153.82,154.06,41224.0,147.9422,147.9422,147.5298,147.76,41224.0
2017-12-18 09:55:00,154.08,154.09,153.57,153.57,22259.0,147.7792,147.7888,147.29,147.29,22259.0
2017-12-18 10:00:00,153.56,153.81,153.45,153.74,32699.0,147.2804,147.5202,147.1749,147.4531,32699.0
2017-12-18 10:05:00,153.75,153.86,153.68,153.72,22061.0,147.4627,147.5682,147.3955,147.4339,22061.0
2017-12-18 10:10:00,153.77,154.22,153.71,153.99,108981.0,147.4818,147.9134,147.4243,147.6928,108981.0
2017-12-18 10:15:00,154.07,154.15,153.7,153.71,37214.0,147.7696,147.8463,147.4147,147.4243,37214.0
2017-12-18 10:20:00,153.73,154.0,153.69,153.84,20627.0,147.4435,147.7024,147.4051,147.549,20627.0
2017-12-18 10:25:00,153.85,154.0,153.85,153.96,19262.0,147.5586,147.7024,147.5586,147.6641,19262.0
2017-12-18 10:30:00,153.92,153.94,153.76,153.9,23402.0,147.6257,147.6449,147.4722,147.6065,23402.0
2017-12-18 10:35:00,153.86,153.88,153.51,153.58,19135.0,147.5682,147.5873,147.2325,147.2996,19135.0
2017-12-18 10:40:00,153.61,153.67,153.47,153.55,21915.0,147.3284,147.3859,147.1941,147.2708,21915.0
2017-12-18 10:45:00,153.55,153.72,153.46,153.53,26400.0,147.2708,147.4339,147.1845,147.2517,26400.0
2017-12-18 10:50:00,153.48,153.61,153.34,153.56,19677.0,147.2037,147.3284,147.0694,147.2804,19677.0
2017-12-18 10:55:00,153.54,153.65,153.24,153.26,38965.0,147.2612,147.3667,146.9735,146.9927,38965.0
2017-12-18 11:00:00,153.36,153.43,153.15,153.33,21216.0,147.0886,147.1557,146.8872,147.0598,21216.0
2017-12-18 11:05:00,153.31,153.51,153.27,153.42,17930.0,147.0407,147.2325,147.0023,147.1462,17930.0
2017-12-18 11:10:00,153.43,153.5,153.35,153.49,15529.0,147.1557,147.2229,147.079,147.2133,15529.0
2017-12-18 11:15:00,153.48,153.56,153.17,153.34,21162.0,147.2037,147.2804,146.9064,147.0694,21162.0
2017-12-18 11:20:00,153.32,153.38,153.25,153.35,15190.0,147.0502,147.1078,146.9831,147.079,15190.0
2017-12-18 11:25:00,153.4,153.52,153.35,153.41,16259.0,147.127,147.2421,147.079,147.1366,16259.0
2017-12-18 11:30:00,153.43,153.55,153.39,153.47,23660.0,147.1557,147.2708,147.1174,147.1941,23660.0
2017-12-18 11:35:00,153.5,153.54,153.37,153.48,23445.0,147.2229,147.2612,147.0982,147.2037,23445.0
2017-12-18 11:40:00,153.46,153.59,153.37,153.59,22737.0,147.1845,147.3092,147.0982,147.3092,22737.0
2017-12-18 11:45:00,153.62,153.62,153.47,153.54,39476.0,147.338,147.338,147.1941,147.2612,39476.0
2017-12-18 11:50:00,153.52,153.74,153.48,153.66,17148.0,147.2421,147.4531,147.2037,147.3763,17148.0
2017-12-18 11:55:00,153.6,153.79,153.57,153.68,16531.0,147.3188,147.501,147.29,147.3955,16531.0
2017-12-18 12:00:00,153.72,153.9,153.68,153.9,14773.0,147.4339,147.6065,147.3955,147.6065,14773.0
2017-12-18 12:05:00,153.92,153.92,153.77,153.77,11652.0,147.6257,147.6257,147.4818,147.4818,11652.0
2017-12-18 12:10:00,153.76,153.82,153.71,153.79,15719.0,147.4722,147.5298,147.4243,147.501,15719.0
2017-12-18 12:15:00,153.8,153.82,153.69,153.74,13261.0,147.5106,147.5298,147.4051,147.4531,13261.0
2017-12-18 12:20:00,153.77,153.86,153.72,153.76,8060.0,147.4818,147.5682,147.4339,147.4722,8060.0
2017-12-18 12:25:00,153.71,153.9,153.71,153.79,21091.0,147.4243,147.6065,147.4243,147.501,21091.0
2017-12-18 12:30:00,153.8,153.86,153.67,153.83,10286.0,147.5106,147.5682,147.3859,147.5394,10286.0
2017-12-18 12:35:00,153.89,153.89,153.72,153.8,12339.0,147.5969,147.5969,147.4339,147.5106,12339.0
2017-12-18 12:40:00,153.78,153.86,153.73,153.8,7457.0,147.4914,147.5682,147.4435,147.5106,7457.0
2017-12-18 12:45:00,153.77,153.83,153.71,153.81,8018.0,147.4818,147.5394,147.4243,147.5202,8018.0
2017-12-18 12:50:00,153.82,153.82,153.66,153.66,11906.0,147.5298,147.5298,147.3763,147.3763,11906.0
2017-12-18 12:55:00,153.7,153.77,153.67,153.74,6069.0,147.4147,147.4818,147.3859,147.4531,6069.0
2017-12-18 13:00:00,153.74,153.76,153.63,153.63,13274.0,147.4531,147.4722,147.3476,147.3476,13274.0
2017-12-18 13:05:00,153.61,153.66,153.56,153.58,13230.0,147.3284,147.3763,147.2804,147.2996,13230.0
2017-12-18 13:10:00,153.61,153.62,153.39,153.46,14339.0,147.3284,147.338,147.1174,147.1845,14339.0
2017-12-18 13:15:00,153.5,153.55,153.41,153.41,14815.0,147.2229,147.2708,147.1366,147.1366,14815.0
2017-12-18 13:20:00,153.41,153.54,153.41,153.5,13862.0,147.1366,147.2612,147.1366,147.2229,13862.0
2017-12-18 13:25:00,153.49,153.7,153.48,153.66,14380.0,147.2133,147.4147,147.2037,147.3763,14380.0
2017-12-18 13:30:00,153.65,153.7,153.53,153.59,16353.0,147.3667,147.4147,147.2517,147.3092,16353.0
2017-12-18 13:35:00,153.59,153.74,153.51,153.72,20589.0,147.3092,147.4531,147.2325,147.4339,20589.0
2017-12-18 13:40:00,153.72,153.72,153.56,153.62,22707.0,147.4339,147.4339,147.2804,147.338,22707.0
2017-12-18 13:45:00,153.65,153.74,153.63,153.68,23083.0,147.3667,147.4531,147.3476,147.3955,23083.0
2017-12-18 13:50:00,153.69,153.8,153.69,153.78,18233.0,147.4051,147.5106,147.4051,147.4914,18233.0
2017-12-18 13:55:00,153.78,153.8,153.72,153.8,21289.0,147.4914,147.5106,147.4339,147.5106,21289.0
2017-12-18 14:00:00,153.8,153.8,153.67,153.72,15577.0,147.5106,147.5106,147.3859,147.4339,15577.0
2017-12-18 14:05:00,153.75,153.77,153.68,153.68,10313.0,147.4627,147.4818,147.3955,147.3955,10313.0
2017-12-18 14:10:00,153.67,153.71,153.6,153.61,18690.0,147.3859,147.4243,147.3188,147.3284,18690.0
2017-12-18 14:15:00,153.63,153.76,153.63,153.68,15957.0,147.3476,147.4722,147.3476,147.3955,15957.0
2017-12-18 14:20:00,153.71,153.74,153.59,153.67,18159.0,147.4243,147.4531,147.3092,147.3859,18159.0
2017-12-18 14:25:00,153.67,153.76,153.64,153.72,13838.0,147.3859,147.4722,147.3572,147.4339,13838.0
2017-12-18 14:30:00,153.73,153.78,153.61,153.62,20261.0,147.4435,147.4914,147.3284,147.338,20261.0
2017-12-18 14:35:00,153.64,153.68,153.57,153.59,16535.0,147.3572,147.3955,147.29,147.3092,16535.0
2017-12-18 14:40:00,153.58,153.64,153.56,153.58,16611.0,147.2996,147.3572,147.2804,147.2996,16611.0
2017-12-18 14:45:00,153.6,153.63,153.56,153.59,19024.0,147.3188,147.3476,147.2804,147.3092,19024.0
2017-12-18 14:50:00,153.6,153.63,153.57,153.59,13922.0,147.3188,147.3476,147.29,147.3092,13922.0
2017-12-18 14:55:00,153.6,153.65,153.49,153.64,32759.0,147.3188,147.3667,147.2133,147.3572,32759.0
2017-12-18 15:00:00,153.62,153.62,153.56,153.57,21836.0,147.338,147.338,147.2804,147.29,21836.0
2017-12-18 15:05:00,153.58,153.61,153.49,153.49,18819.0,147.2996,147.3284,147.2133,147.2133,18819.0
2017-12-18 15:10:00,153.51,153.63,153.5,153.56,19925.0,147.2325,147.3476,147.2229,147.2804,19925.0
2017-12-18 15:15:00,153.54,153.55,153.34,153.41,29923.0,147.2612,147.2708,147.0694,147.1366,29923.0
2017-12-18 15:20:00,153.43,153.45,153.38,153.41,24477.0,147.1557,147.1749,147.1078,147.1366,24477.0
2017-12-18 15:25:00,153.4,153.46,153.36,153.37,23392.0,147.127,147.1845,147.0886,147.0982,23392.0
2017-12-18 15:30:00,153.37,153.4,153.2,153.22,22105.0,147.0982,147.127,146.9351,146.9543,22105.0
2017-12-18 15:35:00,153.2,153.31,153.17,153.26,39677.0,146.9351,147.0407,146.9064,146.9927,39677.0
2017-12-18 15:40:00,153.27,153.27,153.2,153.2,42007.0,147.0023,147.0023,146.9351,146.9351,42007.0
2017-12-18 15:45:00,153.18,153.26,153.18,153.25,66891.0,146.916,146.9927,146.916,146.9831,66891.0
2017-12-18 15:50:00,153.24,153.24,153.09,153.1,124805.0,146.9735,146.9735,146.8296,146.8392,124805.0
2017-12-18 15:55:00,153.09,153.24,153.06,153.15,290610.0,146.8296,146.9735,146.8009,146.8872,290610.0
2017-12-19 09:30:00,152.96,153.16,152.71,152.71,81731.0,146.705,146.8968,146.4652,146.4652,81731.0
2017-12-19 09:35:00,152.78,153.06,152.53,152.55,30461.0,146.5323,146.8009,146.2925,146.3117,30461.0
2017-12-19 09:40:00,152.57,152.68,152.23,152.23,37939.0,146.3309,146.4364,146.0048,146.0048,37939.0
2017-12-19 09:45:00,152.25,152.27,151.84,151.84,37327.0,146.024,146.0432,145.6308,145.6308,37327.0
2017-12-19 09:50:00,151.83,152.42,151.75,152.39,39191.0,145.6212,146.187,145.5444,146.1583,39191.0
2017-12-19 09:55:00,152.45,152.45,152.09,152.16,64741.0,146.2158,146.2158,145.8705,145.9377,64741.0
2017-12-19 10:00:00,152.15,152.4,151.93,152.29,31579.0,145.9281,146.1679,145.7171,146.0624,31579.0
2017-12-19 10:05:00,152.18,152.24,151.9,152.0,34423.0,145.9569,146.0144,145.6883,145.7842,34423.0
2017-12-19 10:10:00,151.95,152.29,151.89,152.18,27908.0,145.7363,146.0624,145.6787,145.9569,27908.0
2017-12-19 10:15:00,152.21,152.24,151.91,152.15,23631.0,145.9856,146.0144,145.6979,145.9281,23631.0
2017-12-19 10:20:00,152.15,152.19,151.97,151.99,29852.0,145.9281,145.9665,145.7554,145.7746,29852.0
2017-12-19 10:25:00,151.98,152.12,151.96,152.1,22230.0,145.765,145.8993,145.7459,145.8801,22230.0
2017-12-19 10:30:00,152.09,152.2,151.95,151.95,16475.0,145.8705,145.976,145.7363,145.7363,16475.0
2017-12-19 10:35:00,151.95,151.97,151.58,151.67,40538.0,145.7363,145.7554,145.3814,145.4677,40538.0
2017-12-19 10:40:00,151.67,151.67,151.43,151.5,26477.0,145.4677,145.4677,145.2375,145.3047,26477.0
2017-12-19 10:45:00,151.53,151.69,151.5,151.64,12484.0,145.3334,145.4869,145.3047,145.4389,12484.0
2017-12-19 10:50:00,151.64,151.84,151.63,151.82,14429.0,145.4389,145.6308,145.4294,145.6116,14429.0
2017-12-19 10:55:00,151.82,151.9,151.78,151.9,11010.0,145.6116,145.6883,145.5732,145.6883,11010.0
2017-12-19 11:00:00,151.93,152.18,151.93,152.18,10209.0,145.7171,145.9569,145.7171,145.9569,10209.0
2017-12-19 11:05:00,152.16,152.16,151.94,151.98,22915.0,145.9377,145.9377,145.7267,145.765,22915.0
2017-12-19 11:10:00,151.99,152.04,151.84,151.93,18298.0,145.7746,145.8226,145.6308,145.7171,18298.0
2017-12-19 11:15:00,151.93,152.01,151.89,151.95,19987.0,145.7171,145.7938,145.6787,145.7363,19987.0
2017-12-19 11:20:00,151.95,152.05,151.9,151.98,17823.0,145.7363,145.8322,145.6883,145.765,17823.0
2017-12-19 11:25:00,152.0,152.04,151.95,152.02,30201.0,145.7842,145.8226,145.7363,145.8034,30201.0
2017-12-19 11:30:00,152.03,152.13,151.89,152.02,35006.0,145.813,145.9089,145.6787,145.8034,35006.0
2017-12-19 11:35:00,152.02,152.1,152.0,152.02,10933.0,145.8034,145.8801,145.7842,145.8034,10933.0
2017-12-19 11:40:00,152.05,152.14,152.0,152.07,27610.0,145.8322,145.9185,145.7842,145.8514,27610.0
2017-12-19 11:45:00,152.05,152.14,151.99,152.14,13339.0,145.8322,145.9185,145.7746,145.9185,13339.0
2017-12-19 11:50:00,152.15,152.31,152.15,152.24,46650.0,145.9281,146.0815,145.9281,146.0144,46650.0
2017-12-19 11:55:00,152.24,152.27,152.14,152.14,22779.0,146.0144,146.0432,145.9185,145.9185,22779.0
2017-12-19 12:00:00,152.16,152.25,152.11,152.22,17661.0,145.9377,146.024,145.8897,145.9952,17661.0
2017-12-19 12:05:00,152.2,152.24,152.15,152.2,14303.0,145.976,146.0144,145.9281,145.976,14303.0
2017-12-19 12:10:00,152.19,152.26,152.12,152.19,12081.0,145.9665,146.0336,145.8993,145.9665,12081.0
2017-12-19 12:15:00,152.19,152.21,152.12,152.18,34395.0,145.9665,145.9856,145.8993,145.9569,34395.0
2017-12-19 12:20:00,152.17,152.18,152.05,152.05,8550.0,145.9473,145.9569,145.8322,145.8322,8550.0
2017-12-19 12:25:00,152.07,152.17,152.07,152.16,7194.0,145.8514,145.9473,145.8514,145.9377,7194.0
2017-12-19 12:30:00,152.17,152.34,152.16,152.31,9424.0,145.9473,146.1103,145.9377,146.0815,9424.0
2017-12-19 12:35:00,152.31,152.33,152.22,152.26,9185.0,146.0815,146.1007,145.9952,146.0336,9185.0
2017-12-19 12:40:00,152.26,152.3,152.24,152.3,6677.0,146.0336,146.072,146.0144,146.072,6677.0
2017-12-19 12:45:00,152.3,152.31,152.15,152.18,15869.0,146.072,146.0815,145.9281,145.9569,15869.0
2017-12-19 12:50:00,152.16,152.32,152.16,152.32,9968.0,145.9377,146.0911,145.9377,146.0911,9968.0
2017-12-19 12:55:00,152.29,152.43,152.22,152.4,10141.0,146.0624,146.1966,145.9952,146.1679,10141.0
2017-12-19 13:00:00,152.43,152.54,152.32,152.38,21240.0,146.1966,146.3021,146.0911,146.1487,21240.0
2017-12-19 13:05:00,152.42,152.42,152.25,152.34,5543.0,146.187,146.187,146.024,146.1103,5543.0
2017-12-19 13:10:00,152.35,152.38,152.28,152.31,6698.0,146.1199,146.1487,146.0528,146.0815,6698.0
2017-12-19 13:15:00,152.34,152.37,152.28,152.36,11583.0,146.1103,146.1391,146.0528,146.1295,11583.0
2017-12-19 13:20:00,152.34,152.35,152.25,152.25,4920.0,146.1103,146.1199,146.024,146.024,4920.0
2017-12-19 13:25:00,152.25,152.29,152.17,152.28,7323.0,146.024,146.0624,145.9473,146.0528,7323.0
2017-12-19 13:30:00,152.34,152.52,152.33,152.51,12287.0,146.1103,146.283,146.1007,146.2734,12287.0
2017-12-19 13:35:00,152.5,152.55,152.37,152.43,17221.0,146.2638,146.3117,146.1391,146.1966,17221.0
2017-12-19 13:40:00,152.43,152.54,152.41,152.52,5990.0,146.1966,146.3021,146.1775,146.283,5990.0
2017-12-19 13:45:00,152.51,152.66,152.48,152.65,19554.0,146.2734,146.4172,146.2446,146.4076,19554.0
2017-12-19 13:50:00,152.63,152.72,152.62,152.72,16872.0,146.3885,146.4748,146.3789,146.4748,16872.0
2017-12-19 13:55:00,152.71,152.71,152.55,152.6,18163.0,146.4652,146.4652,146.3117,146.3597,18163.0
2017-12-19 14:00:00,152.66,152.66,152.45,152.48,15011.0,146.4172,146.4172,146.2158,146.2446,15011.0
2017-12-19 14:05:00,152.46,152.54,152.45,152.53,8679.0,146.2254,146.3021,146.2158,146.2925,8679.0
2017-12-19 14:10:00,152.55,152.61,152.5,152.53,11063.0,146.3117,146.3693,146.2638,146.2925,11063.0
2017-12-19 14:15:00,152.53,152.55,152.43,152.43,8763.0,146.2925,146.3117,146.1966,146.1966,8763.0
2017-12-19 14:20:00,152.46,152.57,152.42,152.5,15384.0,146.2254,146.3309,146.187,146.2638,15384.0
2017-12-19 14:25:00,152.51,152.64,152.49,152.57,9724.0,146.2734,146.398,146.2542,146.3309,9724.0
2017-12-19 14:30:00,152.57,152.58,152.41,152.44,22190.0,146.3309,146.3405,146.1775,146.2062,22190.0
2017-12-19 14:35:00,152.43,152.43,152.34,152.42,10791.0,146.1966,146.1966,146.1103,146.187,10791.0
2017-12-19 14:40:00,152.44,152.45,152.35,152.35,12798.0,146.2062,146.2158,146.1199,146.1199,12798.0
2017-12-19 14:45:00,152.34,152.36,152.28,152.35,17298.0,146.1103,146.1295,146.0528,146.1199,17298.0
2017-12-19 14:50:00,152.34,152.39,152.18,152.28,9850.0,146.1103,146.1583,145.9569,146.0528,9850.0
2017-12-19 14:55:00,152.22,152.26,152.14,152.16,14621.0,145.9952,146.0336,145.9185,145.9377,14621.0
2017-12-19 15:00:00,152.17,152.2,152.05,152.06,12954.0,145.9473,145.976,145.8322,145.8418,12954.0
2017-12-19 15:05:00,152.02,152.04,151.88,151.96,15072.0,145.8034,145.8226,145.6691,145.7459,15072.0
2017-12-19 15:10:00,151.97,152.14,151.97,152.09,17133.0,145.7554,145.9185,145.7554,145.8705,17133.0
2017-12-19 15:15:00,152.05,152.09,151.98,152.05,17011.0,145.8322,145.8705,145.765,145.8322,17011.0
2017-12-19 15:20:00,152.04,152.17,151.98,152.02,27617.0,145.8226,145.9473,145.765,145.8034,27617.0
2017-12-19 15:25:00,152.03,152.06,151.95,152.02,17023.0,145.813,145.8418,145.7363,145.8034,17023.0
2017-12-19 15:30:00,152.03,152.05,151.96,152.0,26202.0,145.813,145.8322,145.7459,145.7842,26202.0
2017-12-19 15:35:00,151.99,152.04,151.95,151.97,37287.0,145.7746,145.8226,145.7363,145.7554,37287.0
2017-12-19 15:40:00,151.99,152.05,151.93,151.97,41154.0,145.7746,145.8322,145.7171,145.7554,41154.0
2017-12-19 15:45:00,151.97,151.97,151.81,151.81,52030.0,145.7554,145.7554,145.602,145.602,52030.0
2017-12-19 15:50:00,151.82,152.01,151.81,151.84,84950.0,145.6116,145.7938,145.602,145.6308,84950.0
2017-12-19 15:55:00,151.82,151.9,151.63,151.68,183233.0,145.6116,145.6883,145.4294,145.4773,183233.0
2017-12-20 09:30:00,152.51,152.51,151.8,151.82,89673.0,146.2734,146.2734,145.5924,145.6116,89673.0
2017-12-20 09:35:00,151.95,152.54,151.9,152.54,28040.0,145.7363,146.3021,145.6883,146.3021,28040.0
2017-12-20 09:40:00,152.53,152.73,152.4,152.64,29824.0,146.2925,146.4844,146.1679,146.398,29824.0
2017-12-20 09:45:00,152.57,152.6,152.16,152.16,23675.0,146.3309,146.3597,145.9377,145.9377,23675.0
2017-12-20 09:50:00,152.16,152.41,151.97,152.01,30450.0,145.9377,146.1775,145.7554,145.7938,30450.0
2017-12-20 09:55:00,152.07,152.15,151.85,151.89,33990.0,145.8514,145.9281,145.6404,145.6787,33990.0
2017-12-20 10:00:00,151.88,151.98,151.56,151.71,54224.0,145.6691,145.765,145.3622,145.5061,54224.0
2017-12-20 10:05:00,151.65,151.78,151.57,151.69,26248.0,145.4485,145.5732,145.3718,145.4869,26248.0
2017-12-20 10:10:00,151.77,152.07,151.76,151.89,30071.0,145.5636,145.8514,145.554,145.6787,30071.0
2017-12-20 10:15:00,151.93,151.93,151.75,151.89,11845.0,145.7171,145.7171,145.5444,145.6787,11845.0
2017-12-20 10:20:00,151.89,152.07,151.84,151.84,16550.0,145.6787,145.8514,145.6308,145.6308,16550.0
2017-12-20 10:25:00,151.84,151.87,151.62,151.63,16837.0,145.6308,145.6595,145.4198,145.4294,16837.0
2017-12-20 10:30:00,151.61,151.7,151.38,151.51,16222.0,145.4102,145.4965,145.1896,145.3143,16222.0
2017-12-20 10:35:00,151.5,151.55,151.25,151.32,17287.0,145.3047,145.3526,145.0649,145.132,17287.0
2017-12-20 10:40:00,151.37,151.41,151.21,151.28,9431.0,145.18,145.2183,145.0265,145.0937,9431.0
2017-12-20 10:45:00,151.31,151.37,151.2,151.24,8948.0,145.1224,145.18,145.0169,145.0553,8948.0
2017-12-20 10:50:00,151.25,151.49,151.24,151.49,10560.0,145.0649,145.2951,145.0553,145.2951,10560.0
2017-12-20 10:55:00,151.54,151.56,151.23,151.31,16635.0,145.343,145.3622,145.0457,145.1224,16635.0
2017-12-20 11:00:00,151.33,151.53,151.23,151.53,18550.0,145.1416,145.3334,145.0457,145.3334,18550.0
2017-12-20 11:05:00,151.54,151.62,151.53,151.58,15302.0,145.343,145.4198,145.3334,145.3814,15302.0
2017-12-20 11:10:00,151.61,151.69,151.58,151.66,11272.0,145.4102,145.4869,145.3814,145.4581,11272.0
2017-12-20 11:15:00,151.68,151.68,151.42,151.47,11070.0,145.4773,145.4773,145.2279,145.2759,11070.0
2017-12-20 11:20:00,151.5,151.57,151.43,151.47,11828.0,145.3047,145.3718,145.2375,145.2759,11828.0
2017-12-20 11:25:00,151.44,151.64,151.44,151.59,8680.0,145.2471,145.4389,145.2471,145.391,8680.0
2017-12-20 11:30:00,151.63,151.68,151.55,151.67,14127.0,145.4294,145.4773,145.3526,145.4677,14127.0
2017-12-20 11:35:00,151.64,151.67,151.58,151.58,8248.0,145.4389,145.4677,145.3814,145.3814,8248.0
2017-12-20 11:40:00,151.58,151.62,151.5,151.56,8939.0,145.3814,145.4198,145.3047,145.3622,8939.0
2017-12-20 11:45:00,151.54,151.71,151.53,151.71,7705.0,145.343,145.5061,145.3334,145.5061,7705.0
2017-12-20 11:50:00,151.75,151.8,151.7,151.8,8117.0,145.5444,145.5924,145.4965,145.5924,8117.0
2017-12-20 11:55:00,151.8,151.89,151.79,151.85,8400.0,145.5924,145.6787,145.5828,145.6404,8400.0
2017-12-20 12:00:00,151.84,151.91,151.79,151.85,11885.0,145.6308,145.6979,145.5828,145.6404,11885.0
2017-12-20 12:05:00,151.85,151.88,151.74,151.77,6412.0,145.6404,145.6691,145.5349,145.5636,6412.0
2017-12-20 12:10:00,151.79,151.88,151.78,151.85,5286.0,145.5828,145.6691,145.5732,145.6404,5286.0
2017-12-20 12:15:00,151.89,151.97,151.85,151.86,6734.0,145.6787,145.7554,145.6404,145.6499,6734.0
2017-12-20 12:20:00,151.87,151.96,151.83,151.92,5159.0,145.6595,145.7459,145.6212,145.7075,5159.0
2017-12-20 12:25:00,151.92,151.97,151.84,151.91,5816.0,145.7075,145.7554,145.6308,145.6979,5816.0
2017-12-20 12:30:00,151.92,151.94,151.87,151.87,7493.0,145.7075,145.7267,145.6595,145.6595,7493.0
2017-12-20 12:35:00,151.87,151.9,151.66,151.66,14206.0,145.6595,145.6883,145.4581,145.4581,14206.0
2017-12-20 12:40:00,151.66,151.74,151.62,151.62,6850.0,145.4581,145.5349,145.4198,145.4198,6850.0
2017-12-20 12:45:00,151.62,151.77,151.57,151.73,6262.0,145.4198,145.5636,145.3718,145.5253,6262.0
2017-12-20 12:50:00,151.76,151.78,151.67,151.73,5670.0,145.554,145.5732,145.4677,145.5253,5670.0
2017-12-20 12:55:00,151.73,151.73,151.6,151.65,6042.0,145.5253,145.5253,145.4006,145.4485,6042.0
2017-12-20 13:00:00,151.65,151.73,151.63,151.7,6082.0,145.4485,145.5253,145.4294,145.4965,6082.0
2017-12-20 13:05:00,151.7,151.8,151.7,151.77,8159.0,145.4965,145.5924,145.4965,145.5636,8159.0
2017-12-20 13:10:00,151.78,151.86,151.74,151.83,14784.0,145.5732,145.6499,145.5349,145.6212,14784.0
2017-12-20 13:15:00,151.83,151.83,151.73,151.73,8594.0,145.6212,145.6212,145.5253,145.5253,8594.0
2017-12-20 13:20:00,151.75,151.77,151.66,151.71,15604.0,145.5444,145.5636,145.4581,145.5061,15604.0
2017-12-20 13:25:00,151.7,151.78,151.67,151.7,13496.0,145.4965,145.5732,145.4677,145.4965,13496.0
2017-12-20 13:30:00,151.73,151.76,151.66,151.66,10965.0,145.5253,145.554,145.4581,145.4581,10965.0
2017-12-20 13:35:00,151.69,151.72,151.5,151.5,13190.0,145.4869,145.5157,145.3047,145.3047,13190.0
2017-12-20 13:40:00,151.52,151.52,151.42,151.42,14075.0,145.3238,145.3238,145.2279,145.2279,14075.0
2017-12-20 13:45:00,151.43,151.5,151.42,151.43,4164.0,145.2375,145.3047,145.2279,145.2375,4164.0
2017-12-20 13:50:00,151.43,151.49,151.37,151.41,15866.0,145.2375,145.2951,145.18,145.2183,15866.0
2017-12-20 13:55:00,151.4,151.53,151.4,151.47,10986.0,145.2088,145.3334,145.2088,145.2759,10986.0
2017-12-20 14:00:00,151.46,151.51,151.37,151.37,10833.0,145.2663,145.3143,145.18,145.18,10833.0
2017-12-20 14:05:00,151.36,151.4,151.27,151.28,9169.0,145.1704,145.2088,145.0841,145.0937,9169.0
2017-12-20 14:10:00,151.27,151.27,151.2,151.23,13006.0,145.0841,145.0841,145.0169,145.0457,13006.0
2017-12-20 14:15:00,151.22,151.29,151.21,151.21,8413.0,145.0361,145.1033,145.0265,145.0265,8413.0
2017-12-20 14:20:00,151.22,151.3,151.21,151.3,16440.0,145.0361,145.1128,145.0265,145.1128,16440.0
2017-12-20 14:25:00,151.32,151.34,151.14,151.14,13619.0,145.132,145.1512,144.9594,144.9594,13619.0
2017-12-20 14:30:00,151.16,151.23,151.13,151.23,13581.0,144.9786,145.0457,144.9498,145.0457,13581.0
2017-12-20 14:35:00,151.22,151.27,151.2,151.2,13662.0,145.0361,145.0841,145.0169,145.0169,13662.0
2017-12-20 14:40:00,151.2,151.2,151.11,151.15,15925.0,145.0169,145.0169,144.9306,144.969,15925.0
2017-12-20 14:45:00,151.14,151.24,151.12,151.15,14434.0,144.9594,145.0553,144.9402,144.969,14434.0
2017-12-20 14:50:00,151.16,151.18,151.1,151.13,12976.0,144.9786,144.9978,144.921,144.9498,12976.0
2017-12-20 14:55:00,151.12,151.14,151.04,151.11,14175.0,144.9402,144.9594,144.8635,144.9306,14175.0
2017-12-20 15:00:00,151.11,151.16,151.08,151.16,12475.0,144.9306,144.9786,144.9018,144.9786,12475.0
2017-12-20 15:05:00,151.14,151.21,151.14,151.15,14162.0,144.9594,145.0265,144.9594,144.969,14162.0
2017-12-20 15:10:00,151.15,151.3,151.1,151.29,24093.0,144.969,145.1128,144.921,145.1033,24093.0
2017-12-20 15:15:00,151.28,151.4,151.23,151.4,10430.0,145.0937,145.2088,145.0457,145.2088,10430.0
2017-12-20 15:20:00,151.4,151.46,151.38,151.46,12953.0,145.2088,145.2663,145.1896,145.2663,12953.0
2017-12-20 15:25:00,151.46,151.49,151.4,151.42,10250.0,145.2663,145.2951,145.2088,145.2279,10250.0
2017-12-20 15:30:00,151.43,151.47,151.39,151.46,16329.0,145.2375,145.2759,145.1992,145.2663,16329.0
2017-12-20 15:35:00,151.48,151.58,151.43,151.53,26623.0,145.2855,145.3814,145.2375,145.3334,26623.0
2017-12-20 15:40:00,151.55,151.65,151.54,151.65,31558.0,145.3526,145.4485,145.343,145.4485,31558.0
2017-12-20 15:45:00,151.64,151.65,151.42,151.47,26877.0,145.4389,145.4485,145.2279,145.2759,26877.0
2017-12-20 15:50:00,151.45,151.56,151.4,151.55,30982.0,145.2567,145.3622,145.2088,145.3526,30982.0
2017-12-20 15:55:00,151.55,151.55,151.39,151.43,73062.0,145.3526,145.3526,145.1992,145.2375,73062.0
2017-12-21 09:30:00,151.45,152.23,151.45,151.75,71365.0,145.2567,146.0048,145.2567,145.5444,71365.0
2017-12-21 09:35:00,151.79,151.99,151.66,151.99,14222.0,145.5828,145.7746,145.4581,145.7746,14222.0
2017-12-21 09:40:00,152.09,152.1,151.62,151.71,18691.0,145.8705,145.8801,145.4198,145.5061,18691.0
2017-12-21 09:45:00,151.74,151.96,151.55,151.56,9840.0,145.5349,145.7459,145.3526,145.3622,9840.0
2017-12-21 09:50:00,151.65,151.65,151.23,151.32,17583.0,145.4485,145.4485,145.0457,145.132,17583.0
2017-12-21 09:55:00,151.25,151.3,151.13,151.13,11863.0,145.0649,145.1128,144.9498,144.9498,11863.0
2017-12-21 10:00:00,151.18,151.59,151.17,151.44,32185.0,144.9978,145.391,144.9882,145.2471,32185.0
2017-12-21 10:05:00,151.47,151.52,151.4,151.47,13819.0,145.2759,145.3238,145.2088,145.2759,13819.0
2017-12-21 10:10:00,151.47,151.58,151.27,151.57,43131.0,145.2759,145.3814,145.0841,145.3718,43131.0
2017-12-21 10:15:00,151.58,151.58,151.39,151.47,11015.0,145.3814,145.3814,145.1992,145.2759,11015.0
2017-12-21 10:20:00,151.46,151.63,151.4,151.52,7400.0,145.2663,145.4294,145.2088,145.3238,7400.0
2017-12-21 10:25:00,151.55,151.56,151.44,151.5,12082.0,145.3526,145.3622,145.2471,145.3047,12082.0
2017-12-21 10:30:00,151.56,151.59,151.41,151.49,29340.0,145.3622,145.391,145.2183,145.2951,29340.0
2017-12-21 10:35:00,151.53,151.55,151.36,151.41,16201.0,145.3334,145.3526,145.1704,145.2183,16201.0
2017-12-21 10:40:00,151.42,151.56,151.31,151.34,18857.0,145.2279,145.3622,145.1224,145.1512,18857.0
2017-12-21 10:45:00,151.34,151.4,151.17,151.24,11930.0,145.1512,145.2088,144.9882,145.0553,11930.0
2017-12-21 10:50:00,151.2,151.27,151.1,151.14,17111.0,145.0169,145.0841,144.921,144.9594,17111.0
2017-12-21 10:55:00,151.14,151.16,151.02,151.12,18814.0,144.9594,144.9786,144.8443,144.9402,18814.0
2017-12-21 11:00:00,151.14,151.22,151.11,151.16,17616.0,144.9594,145.0361,144.9306,144.9786,17616.0
2017-12-21 11:05:00,151.14,151.19,151.04,151.05,8963.0,144.9594,145.0073,144.8635,144.8731,8963.0
2017-12-21 11:10:00,151.05,151.2,151.04,151.17,12090.0,144.8731,145.0169,144.8635,144.9882,12090.0
2017-12-21 11:15:00,151.17,151.33,151.11,151.22,56792.0,144.9882,145.1416,144.9306,145.0361,56792.0
2017-12-21 11:20:00,151.24,151.52,151.21,151.48,13281.0,145.0553,145.3238,145.0265,145.2855,13281.0
2017-12-21 11:25:00,151.52,151.56,151.37,151.41,15900.0,145.3238,145.3622,145.18,145.2183,15900.0
2017-12-21 11:30:00,151.45,151.51,151.37,151.5,10972.0,145.2567,145.3143,145.18,145.3047,10972.0
2017-12-21 11:35:00,151.5,151.54,151.37,151.48,27247.0,145.3047,145.343,145.18,145.2855,27247.0
2017-12-21 11:40:00,151.43,151.43,151.19,151.33,25451.0,145.2375,145.2375,145.0073,145.1416,25451.0
2017-12-21 11:45:00,151.33,151.33,151.14,151.25,9290.0,145.1416,145.1416,144.9594,145.0649,9290.0
2017-12-21 11:50:00,151.19,151.24,151.03,151.03,14425.0,145.0073,145.0553,144.8539,144.8539,14425.0
2017-12-21 11:55:00,151.02,151.14,150.85,151.04,30142.0,144.8443,144.9594,144.6812,144.8635,30142.0
2017-12-21 12:00:00,150.96,151.08,150.87,151.03,17328.0,144.7867,144.9018,144.7004,144.8539,17328.0
2017-12-21 12:05:00,151.03,151.1,150.91,150.95,57303.0,144.8539,144.921,144.7388,144.7772,57303.0
2017-12-21 12:10:00,150.96,151.2,150.95,151.07,37253.0,144.7867,145.0169,144.7772,144.8923,37253.0
2017-12-21 12:15:00,151.08,151.25,151.06,151.12,34680.0,144.9018,145.0649,144.8827,144.9402,34680.0
2017-12-21 12:20:00,151.05,151.18,151.04,151.14,20037.0,144.8731,144.9978,144.8635,144.9594,20037.0
2017-12-21 12:25:00,151.13,151.2,151.09,151.12,33172.0,144.9498,145.0169,144.9114,144.9402,33172.0
2017-12-21 12:30:00,151.12,151.32,151.12,151.25,18080.0,144.9402,145.132,144.9402,145.0649,18080.0
2017-12-21 12:35:00,151.24,151.27,151.14,151.14,12474.0,145.0553,145.0841,144.9594,144.9594,12474.0
2017-12-21 12:40:00,151.17,151.17,150.91,150.93,15026.0,144.9882,144.9882,144.7388,144.758,15026.0
2017-12-21 12:45:00,150.93,150.94,150.87,150.91,31192.0,144.758,144.7676,144.7004,144.7388,31192.0
2017-12-21 12:50:00,150.91,151.04,150.87,150.89,12273.0,144.7388,144.8635,144.7004,144.7196,12273.0
2017-12-21 12:55:00,150.93,150.99,150.86,150.9,21226.0,144.758,144.8155,144.6908,144.7292,21226.0
2017-12-21 13:00:00,150.88,151.0,150.84,150.86,16191.0,144.71,144.8251,144.6717,144.6908,16191.0
2017-12-21 13:05:00,150.87,151.14,150.87,151.14,22881.0,144.7004,144.9594,144.7004,144.9594,22881.0
2017-12-21 13:10:00,151.15,151.21,151.14,151.15,10317.0,144.969,145.0265,144.9594,144.969,10317.0
2017-12-21 13:15:00,151.11,151.21,151.06,151.15,8854.0,144.9306,145.0265,144.8827,144.969,8854.0
2017-12-21 13:20:00,151.15,151.18,151.05,151.05,13977.0,144.969,144.9978,144.8731,144.8731,13977.0
2017-12-21 13:25:00,151.05,151.11,150.96,150.99,9891.0,144.8731,144.9306,144.7867,144.8155,9891.0
2017-12-21 13:30:00,151.0,151.02,150.96,151.0,12724.0,144.8251,144.8443,144.7867,144.8251,12724.0
2017-12-21 13:35:00,151.02,151.06,150.97,150.97,24559.0,144.8443,144.8827,144.7963,144.7963,24559.0
2017-12-21 13:40:00,150.97,151.07,150.97,151.05,13709.0,144.7963,144.8923,144.7963,144.8731,13709.0
2017-12-21 13:45:00,151.06,151.06,150.98,151.04,8533.0,144.8827,144.8827,144.8059,144.8635,8533.0
2017-12-21 13:50:00,151.04,151.08,151.0,151.01,10179.0,144.8635,144.9018,144.8251,144.8347,10179.0
2017-12-21 13:55:00,151.02,151.02,150.89,150.89,17930.0,144.8443,144.8443,144.7196,144.7196,17930.0
2017-12-21 14:00:00,150.89,150.91,150.78,150.81,25988.0,144.7196,144.7388,144.6141,144.6429,25988.0
2017-12-21 14:05:00,150.81,150.81,150.65,150.72,29245.0,144.6429,144.6429,144.4894,144.5566,29245.0
2017-12-21 14:10:00,150.71,150.73,150.61,150.69,25730.0,144.547,144.5662,144.4511,144.5278,25730.0
2017-12-21 14:15:00,150.67,150.74,150.66,150.7,12507.0,144.5086,144.5757,144.499,144.5374,12507.0
2017-12-21 14:20:00,150.7,150.76,150.65,150.67,19702.0,144.5374,144.5949,144.4894,144.5086,19702.0
2017-12-21 14:25:00,150.69,150.75,150.69,150.7,17808.0,144.5278,144.5853,144.5278,144.5374,17808.0
2017-12-21 14:30:00,150.7,150.72,150.47,150.52,23959.0,144.5374,144.5566,144.3168,144.3647,23959.0
2017-12-21 14:35:00,150.52,150.69,150.51,150.68,13790.0,144.3647,144.5278,144.3552,144.5182,13790.0
2017-12-21 14:40:00,150.68,150.69,150.59,150.68,20607.0,144.5182,144.5278,144.4319,144.5182,20607.0
2017-12-21 14:45:00,150.66,150.68,150.6,150.66,20301.0,144.499,144.5182,144.4415,144.499,20301.0
2017-12-21 14:50:00,150.67,150.68,150.61,150.68,14088.0,144.5086,144.5182,144.4511,144.5182,14088.0
2017-12-21 14:55:00,150.68,150.72,150.65,150.7,9341.0,144.5182,144.5566,144.4894,144.5374,9341.0
2017-12-21 15:00:00,150.7,150.74,150.67,150.72,14245.0,144.5374,144.5757,144.5086,144.5566,14245.0
2017-12-21 15:05:00,150.71,150.75,150.7,150.75,12226.0,144.547,144.5853,144.5374,144.5853,12226.0
2017-12-21 15:10:00,150.76,150.87,150.74,150.87,11588.0,144.5949,144.7004,144.5757,144.7004,11588.0
2017-12-21 15:15:00,150.85,150.86,150.68,150.74,22525.0,144.6812,144.6908,144.5182,144.5757,22525.0
2017-12-21 15:20:00,150.73,150.74,150.66,150.69,19409.0,144.5662,144.5757,144.499,144.5278,19409.0
2017-12-21 15:25:00,150.7,150.78,150.69,150.78,20973.0,144.5374,144.6141,144.5278,144.6141,20973.0
2017-12-21 15:30:00,150.79,150.94,150.79,150.93,25896.0,144.6237,144.7676,144.6237,144.758,25896.0
2017-12-21 15:35:00,150.93,150.93,150.84,150.86,33153.0,144.758,144.758,144.6717,144.6908,33153.0
2017-12-21 15:40:00,150.85,150.88,150.78,150.8,38359.0,144.6812,144.71,144.6141,144.6333,38359.0
2017-12-21 15:45:00,150.77,150.84,150.63,150.68,31574.0,144.6045,144.6717,144.4702,144.5182,31574.0
2017-12-21 15:50:00,150.68,150.68,150.48,150.5,66060.0,144.5182,144.5182,144.3264,144.3456,66060.0
2017-12-21 15:55:00,150.5,150.59,150.43,150.56,138095.0,144.3456,144.4319,144.2784,144.4031,138095.0
2017-12-22 09:30:00,150.94,150.99,150.31,150.59,55987.0,144.7676,144.8155,144.1633,144.4319,55987.0
2017-12-22 09:35:00,150.61,150.69,150.33,150.46,15071.0,144.4511,144.5278,144.1825,144.3072,15071.0
2017-12-22 09:40:00,150.49,150.9,150.34,150.83,20692.0,144.336,144.7292,144.1921,144.6621,20692.0
2017-12-22 09:45:00,150.81,150.98,150.64,150.69,27099.0,144.6429,144.8059,144.4798,144.5278,27099.0
2017-12-22 09:50:00,150.68,150.75,150.51,150.68,9765.0,144.5182,144.5853,144.3552,144.5182,9765.0
2017-12-22 09:55:00,150.72,151.0,150.63,150.92,17856.0,144.5566,144.8251,144.4702,144.7484,17856.0
2017-12-22 10:00:00,150.96,151.03,150.83,150.95,8764.0,144.7867,144.8539,144.6621,144.7772,8764.0
2017-12-22 10:05:00,150.94,151.09,150.93,151.0,11366.0,144.7676,144.9114,144.758,144.8251,11366.0
2017-12-22 10:10:00,151.0,151.06,150.59,150.77,16321.0,144.8251,144.8827,144.4319,144.6045,16321.0
2017-12-22 10:15:00,150.76,151.04,150.76,150.97,9769.0,144.5949,144.8635,144.5949,144.7963,9769.0
2017-12-22 10:20:00,150.98,151.27,150.95,151.24,16461.0,144.8059,145.0841,144.7772,145.0553,16461.0
2017-12-22 10:25:00,151.24,151.29,151.15,151.21,18634.0,145.0553,145.1033,144.969,145.0265,18634.0
2017-12-22 10:30:00,151.21,151.21,151.1,151.2,12852.0,145.0265,145.0265,144.921,145.0169,12852.0
2017-12-22 10:35:00,151.18,151.27,151.13,151.25,11659.0,144.9978,145.0841,144.9498,145.0649,11659.0
2017-12-22 10:40:00,151.25,151.52,151.25,151.42,21016.0,145.0649,145.3238,145.0649,145.2279,21016.0
2017-12-22 10:45:00,151.41,151.5,151.37,151.42,6405.0,145.2183,145.3047,145.18,145.2279,6405.0
2017-12-22 10:50:00,151.42,151.44,151.29,151.32,7628.0,145.2279,145.2471,145.1033,145.132,7628.0
2017-12-22 10:55:00,151.35,151.36,151.13,151.13,13781.0,145.1608,145.1704,144.9498,144.9498,13781.0
2017-12-22 11:00:00,151.16,151.17,151.09,151.12,7723.0,144.9786,144.9882,144.9114,144.9402,7723.0
2017-12-22 11:05:00,151.15,151.21,151.0,151.08,13166.0,144.969,145.0265,144.8251,144.9018,13166.0
2017-12-22 11:10:00,151.08,151.08,150.97,151.02,7045.0,144.9018,144.9018,144.7963,144.8443,7045.0
2017-12-22 11:15:00,150.99,151.1,150.98,151.07,13280.0,144.8155,144.921,144.8059,144.8923,13280.0
2017-12-22 11:20:00,151.07,151.32,151.07,151.12,28339.0,144.8923,145.132,144.8923,144.9402,28339.0
2017-12-22 11:25:00,151.11,151.24,151.11,151.13,16255.0,144.9306,145.0553,144.9306,144.9498,16255.0
2017-12-22 11:30:00,151.14,151.24,150.95,151.1,15107.0,144.9594,145.0553,144.7772,144.921,15107.0
2017-12-22 11:35:00,151.12,151.17,150.8,150.8,19716.0,144.9402,144.9882,144.6333,144.6333,19716.0
2017-12-22 11:40:00,150.79,150.86,150.66,150.83,18443.0,144.6237,144.6908,144.499,144.6621,18443.0
2017-12-22 11:45:00,150.77,150.9,150.7,150.72,13674.0,144.6045,144.7292,144.5374,144.5566,13674.0
2017-12-22 11:50:00,150.74,150.79,150.7,150.72,13196.0,144.5757,144.6237,144.5374,144.5566,13196.0
2017-12-22 11:55:00,150.73,150.74,150.64,150.65,4920.0,144.5662,144.5757,144.4798,144.4894,4920.0
2017-12-22 12:00:00,150.66,150.72,150.6,150.69,12985.0,144.499,144.5566,144.4415,144.5278,12985.0
2017-12-22 12:05:00,150.73,150.77,150.69,150.77,7575.0,144.5662,144.6045,144.5278,144.6045,7575.0
2017-12-22 12:10:00,150.75,150.77,150.7,150.74,10586.0,144.5853,144.6045,144.5374,144.5757,10586.0
2017-12-22 12:15:00,150.74,150.76,150.66,150.67,12536.0,144.5757,144.5949,144.499,144.5086,12536.0
2017-12-22 12:20:00,150.66,150.73,150.63,150.73,10986.0,144.499,144.5662,144.4702,144.5662,10986.0
2017-12-22 12:25:00,150.74,150.74,150.64,150.67,8659.0,144.5757,144.5757,144.4798,144.5086,8659.0
2017-12-22 12:30:00,150.64,150.73,150.56,150.56,8736.0,144.4798,144.5662,144.4031,144.4031,8736.0
2017-12-22 12:35:00,150.57,150.68,150.57,150.63,17927.0,144.4127,144.5182,144.4127,144.4702,17927.0
2017-12-22 12:40:00,150.68,150.72,150.63,150.68,10006.0,144.5182,144.5566,144.4702,144.5182,10006.0
2017-12-22 12:45:00,150.69,150.69,150.55,150.58,3695.0,144.5278,144.5278,144.3935,144.4223,3695.0
2017-12-22 12:50:00,150.57,150.58,150.45,150.48,9800.0,144.4127,144.4223,144.2976,144.3264,9800.0
2017-12-22 12:55:00,150.48,150.59,150.45,150.59,5206.0,144.3264,144.4319,144.2976,144.4319,5206.0
2017-12-22 13:00:00,150.61,150.66,150.54,150.6,4997.0,144.4511,144.499,144.3839,144.4415,4997.0
2017-12-22 13:05:00,150.61,150.63,150.56,150.57,4994.0,144.4511,144.4702,144.4031,144.4127,4994.0
2017-12-22 13:10:00,150.6,150.62,150.51,150.51,27447.0,144.4415,144.4607,144.3552,144.3552,27447.0
2017-12-22 13:15:00,150.51,150.57,150.48,150.53,9531.0,144.3552,144.4127,144.3264,144.3743,9531.0
2017-12-22 13:20:00,150.55,150.59,150.5,150.5,4811.0,144.3935,144.4319,144.3456,144.3456,4811.0
2017-12-22 13:25:00,150.5,150.53,150.45,150.47,3098.0,144.3456,144.3743,144.2976,144.3168,3098.0
2017-12-22 13:30:00,150.51,150.55,150.45,150.55,11343.0,144.3552,144.3935,144.2976,144.3935,11343.0
2017-12-22 13:35:00,150.52,150.61,150.49,150.54,15430.0,144.3647,144.4511,144.336,144.3839,15430.0
2017-12-22 13:40:00,150.55,150.6,150.48,150.53,9718.0,144.3935,144.4415,144.3264,144.3743,9718.0
2017-12-22 13:45:00,150.56,150.58,150.45,150.51,14692.0,144.4031,144.4223,144.2976,144.3552,14692.0
2017-12-22 13:50:00,150.52,150.53,150.45,150.47,8316.0,144.3647,144.3743,144.2976,144.3168,8316.0
2017-12-22 13:55:00,150.47,150.6,150.43,150.54,19538.0,144.3168,144.4415,144.2784,144.3839,19538.0
2017-12-22 14:00:00,150.56,150.6,150.54,150.59,5340.0,144.4031,144.4415,144.3839,144.4319,5340.0
2017-12-22 14:05:00,150.58,150.61,150.51,150.53,10742.0,144.4223,144.4511,144.3552,144.3743,10742.0
2017-12-22 14:10:00,150.5,150.57,150.5,150.52,5477.0,144.3456,144.4127,144.3456,144.3647,5477.0
2017-12-22 14:15:00,150.55,150.58,150.52,150.58,6232.0,144.3935,144.4223,144.3647,144.4223,6232.0
2017-12-22 14:20:00,150.57,150.65,150.55,150.64,3872.0,144.4127,144.4894,144.3935,144.4798,3872.0
2017-12-22 14:25:00,150.64,150.72,150.62,150.72,5002.0,144.4798,144.5566,144.4607,144.5566,5002.0
2017-12-22 14:30:00,150.74,150.77,150.66,150.66,6156.0,144.5757,144.6045,144.499,144.499,6156.0
2017-12-22 14:35:00,150.66,150.67,150.6,150.65,11875.0,144.499,144.5086,144.4415,144.4894,11875.0
2017-12-22 14:40:00,150.68,150.71,150.6,150.6,8895.0,144.5182,144.547,144.4415,144.4415,8895.0
2017-12-22 14:45:00,150.64,150.71,150.62,150.69,11818.0,144.4798,144.547,144.4607,144.5278,11818.0
2017-12-22 14:50:00,150.71,150.74,150.68,150.73,5971.0,144.547,144.5757,144.5182,144.5662,5971.0
2017-12-22 14:55:00,150.73,150.73,150.65,150.72,7910.0,144.5662,144.5662,144.4894,144.5566,7910.0
2017-12-22 15:00:00,150.72,150.77,150.62,150.67,12059.0,144.5566,144.6045,144.4607,144.5086,12059.0
2017-12-22 15:05:00,150.65,150.71,150.62,150.65,13547.0,144.4894,144.547,144.4607,144.4894,13547.0
2017-12-22 15:10:00,150.67,150.69,150.65,150.67,8959.0,144.5086,144.5278,144.4894,144.5086,8959.0
2017-12-22 15:15:00,150.67,150.77,150.66,150.77,8382.0,144.5086,144.6045,144.499,144.6045,8382.0
2017-12-22 15:20:00,150.76,150.76,150.68,150.69,10306.0,144.5949,144.5949,144.5182,144.5278,10306.0
2017-12-22 15:25:00,150.68,150.72,150.68,150.71,6221.0,144.5182,144.5566,144.5182,144.547,6221.0
2017-12-22 15:30:00,150.72,150.76,150.61,150.63,24094.0,144.5566,144.5949,144.4511,144.4702,24094.0
2017-12-22 15:35:00,150.61,150.82,150.61,150.74,18934.0,144.4511,144.6525,144.4511,144.5757,18934.0
2017-12-22 15:40:00,150.75,150.78,150.6,150.62,27626.0,144.5853,144.6141,144.4415,144.4607,27626.0
2017-12-22 15:45:00,150.63,150.68,150.61,150.66,50891.0,144.4702,144.5182,144.4511,144.499,50891.0
2017-12-22 15:50:00,150.65,150.71,150.63,150.68,27398.0,144.4894,144.547,144.4702,144.5182,27398.0
2017-12-22 15:55:00,150.68,150.83,150.64,150.83,60017.0,144.5182,144.6621,144.4798,144.6621,60017.0
2017-12-26 09:30:00,150.58,150.58,150.28,150.4,57329.0,144.4223,144.4223,144.1346,144.2496,57329.0
2017-12-26 09:35:00,150.48,150.7,150.21,150.32,30780.0,144.3264,144.5374,144.0674,144.1729,30780.0
2017-12-26 09:40:00,150.31,150.36,149.89,149.89,24961.0,144.1633,144.2113,143.7605,143.7605,24961.0
2017-12-26 09:45:00,149.94,150.19,149.9,149.9,19897.0,143.8085,144.0482,143.7701,143.7701,19897.0
2017-12-26 09:50:00,149.93,150.35,149.9,150.31,20491.0,143.7989,144.2017,143.7701,144.1633,20491.0
2017-12-26 09:55:00,150.31,150.39,150.18,150.32,10766.0,144.1633,144.2401,144.0386,144.1729,10766.0
2017-12-26 10:00:00,150.26,150.48,150.2,150.46,10346.0,144.1154,144.3264,144.0578,144.3072,10346.0
2017-12-26 10:05:00,150.43,150.56,150.41,150.42,14306.0,144.2784,144.4031,144.2592,144.2688,14306.0
2017-12-26 10:10:00,150.42,150.51,150.39,150.51,14093.0,144.2688,144.3552,144.2401,144.3552,14093.0
2017-12-26 10:15:00,150.44,150.58,150.44,150.53,6662.0,144.288,144.4223,144.288,144.3743,6662.0
2017-12-26 10:20:00,150.47,150.55,150.46,150.5,4000.0,144.3168,144.3935,144.3072,144.3456,4000.0
2017-12-26 10:25:00,150.5,150.62,150.46,150.46,13082.0,144.3456,144.4607,144.3072,144.3072,13082.0
2017-12-26 10:30:00,150.5,150.6,150.48,150.48,18067.0,144.3456,144.4415,144.3264,144.3264,18067.0
2017-12-26 10:35:00,150.55,150.6,150.48,150.5,22331.0,144.3935,144.4415,144.3264,144.3456,22331.0
2017-12-26 10:40:00,150.53,150.63,150.51,150.53,9764.0,144.3743,144.4702,144.3552,144.3743,9764.0
2017-12-26 10:45:00,150.48,150.58,150.44,150.49,22523.0,144.3264,144.4223,144.288,144.336,22523.0
2017-12-26 10:50:00,150.5,150.51,150.3,150.3,12233.0,144.3456,144.3552,144.1537,144.1537,12233.0
2017-12-26 10:55:00,150.27,150.36,150.24,150.36,8289.0,144.125,144.2113,144.0962,144.2113,8289.0
2017-12-26 11:00:00,150.36,150.37,150.17,150.3,15598.0,144.2113,144.2209,144.0291,144.1537,15598.0
2017-12-26 11:05:00,150.32,150.45,150.31,150.34,11416.0,144.1729,144.2976,144.1633,144.1921,11416.0
2017-12-26 11:10:00,150.35,150.42,150.26,150.26,6731.0,144.2017,144.2688,144.1154,144.1154,6731.0
2017-12-26 11:15:00,150.28,150.35,150.28,150.31,6952.0,144.1346,144.2017,144.1346,144.1633,6952.0
2017-12-26 11:20:00,150.28,150.42,150.27,150.42,17816.0,144.1346,144.2688,144.125,144.2688,17816.0
2017-12-26 11:25:00,150.43,150.46,150.37,150.4,4420.0,144.2784,144.3072,144.2209,144.2496,4420.0
2017-12-26 11:30:00,150.39,150.5,150.35,150.39,7000.0,144.2401,144.3456,144.2017,144.2401,7000.0
2017-12-26 11:35:00,150.42,150.55,150.41,150.52,8499.0,144.2688,144.3935,144.2592,144.3647,8499.0
2017-12-26 11:40:00,150.52,150.55,150.43,150.46,8283.0,144.3647,144.3935,144.2784,144.3072,8283.0
2017-12-26 11:45:00,150.44,150.59,150.43,150.5,13305.0,144.288,144.4319,144.2784,144.3456,13305.0
2017-12-26 11:50:00,150.52,150.61,150.49,150.56,4761.0,144.3647,144.4511,144.336,144.4031,4761.0
2017-12-26 11:55:00,150.59,150.6,150.48,150.51,4321.0,144.4319,144.4415,144.3264,144.3552,4321.0
2017-12-26 12:00:00,150.49,150.63,150.48,150.63,6099.0,144.336,144.4702,144.3264,144.4702,6099.0
2017-12-26 12:05:00,150.62,150.72,150.61,150.68,8559.0,144.4607,144.5566,144.4511,144.5182,8559.0
2017-12-26 12:10:00,150.66,150.73,150.62,150.65,5661.0,144.499,144.5662,144.4607,144.4894,5661.0
2017-12-26 12:15:00,150.58,150.68,150.58,150.63,5160.0,144.4223,144.5182,144.4223,144.4702,5160.0
2017-12-26 12:20:00,150.59,150.66,150.56,150.56,3912.0,144.4319,144.499,144.4031,144.4031,3912.0
2017-12-26 12:25:00,150.58,150.63,150.56,150.57,8155.0,144.4223,144.4702,144.4031,144.4127,8155.0
2017-12-26 12:30:00,150.63,150.68,150.59,150.68,5129.0,144.4702,144.5182,144.4319,144.5182,5129.0
2017-12-26 12:35:00,150.67,150.76,150.67,150.67,4092.0,144.5086,144.5949,144.5086,144.5086,4092.0
2017-12-26 12:40:00,150.67,150.82,150.67,150.81,5130.0,144.5086,144.6525,144.5086,144.6429,5130.0
2017-12-26 12:45:00,150.84,150.88,150.8,150.87,4007.0,144.6717,144.71,144.6333,144.7004,4007.0
2017-12-26 12:50:00,150.86,150.9,150.81,150.85,3114.0,144.6908,144.7292,144.6429,144.6812,3114.0
2017-12-26 12:55:00,150.82,150.88,150.82,150.84,4216.0,144.6525,144.71,144.6525,144.6717,4216.0
2017-12-26 13:00:00,150.84,150.92,150.8,150.83,4266.0,144.6717,144.7484,144.6333,144.6621,4266.0
2017-12-26 13:05:00,150.82,150.85,150.77,150.85,3146.0,144.6525,144.6812,144.6045,144.6812,3146.0
2017-12-26 13:10:00,150.87,150.9,150.81,150.85,11931.0,144.7004,144.7292,144.6429,144.6812,11931.0
2017-12-26 13:15:00,150.88,150.88,150.8,150.83,3204.0,144.71,144.71,144.6333,144.6621,3204.0
2017-12-26 13:20:00,150.88,150.98,150.88,150.98,3962.0,144.71,144.8059,144.71,144.8059,3962.0
2017-12-26 13:25:00,150.97,150.99,150.92,150.99,8257.0,144.7963,144.8155,144.7484,144.8155,8257.0
2017-12-26 13:30:00,150.96,151.04,150.96,151.02,7720.0,144.7867,144.8635,144.7867,144.8443,7720.0
2017-12-26 13:35:00,151.02,151.03,150.98,151.01,4166.0,144.8443,144.8539,144.8059,144.8347,4166.0
2017-12-26 13:40:00,151.0,151.0,150.86,150.87,3396.0,144.8251,144.8251,144.6908,144.7004,3396.0
2017-12-26 13:45:00,150.89,150.95,150.86,150.92,6043.0,144.7196,144.7772,144.6908,144.7484,6043.0
2017-12-26 13:50:00,150.91,151.06,150.91,150.99,7598.0,144.7388,144.8827,144.7388,144.8155,7598.0
2017-12-26 13:55:00,150.99,151.01,150.91,150.91,4757.0,144.8155,144.8347,144.7388,144.7388,4757.0
2017-12-26 14:00:00,150.93,151.06,150.92,151.06,4334.0,144.758,144.8827,144.7484,144.8827,4334.0
2017-12-26 14:05:00,151.06,151.09,151.05,151.07,4873.0,144.8827,144.9114,144.8731,144.8923,4873.0
2017-12-26 14:10:00,151.06,151.12,151.06,151.07,4536.0,144.8827,144.9402,144.8827,144.8923,4536.0
2017-12-26 14:15:00,151.09,151.11,151.06,151.09,3745.0,144.9114,144.9306,144.8827,144.9114,3745.0
2017-12-26 14:20:00,151.07,151.16,151.07,151.13,4575.0,144.8923,144.9786,144.8923,144.9498,4575.0
2017-12-26 14:25:00,151.14,151.22,151.12,151.21,6831.0,144.9594,145.0361,144.9402,145.0265,6831.0
2017-12-26 14:30:00,151.19,151.33,151.18,151.3,4754.0,145.0073,145.1416,144.9978,145.1128,4754.0
2017-12-26 14:35:00,151.3,151.34,151.26,151.26,5068.0,145.1128,145.1512,145.0745,145.0745,5068.0
2017-12-26 14:40:00,151.3,151.3,151.17,151.22,8616.0,145.1128,145.1128,144.9882,145.0361,8616.0
2017-12-26 14:45:00,151.21,151.24,151.18,151.24,4704.0,145.0265,145.0553,144.9978,145.0553,4704.0
2017-12-26 14:50:00,151.24,151.3,151.23,151.27,12979.0,145.0553,145.1128,145.0457,145.0841,12979.0
2017-12-26 14:55:00,151.27,151.3,151.24,151.26,7921.0,145.0841,145.1128,145.0553,145.0745,7921.0
2017-12-26 15:00:00,151.25,151.31,151.23,151.27,6264.0,145.0649,145.1224,145.0457,145.0841,6264.0
2017-12-26 15:05:00,151.27,151.29,151.22,151.26,7877.0,145.0841,145.1033,145.0361,145.0745,7877.0
2017-12-26 15:10:00,151.24,151.29,151.22,151.22,6139.0,145.0553,145.1033,145.0361,145.0361,6139.0
2017-12-26 15:15:00,151.25,151.3,151.22,151.25,9470.0,145.0649,145.1128,145.0361,145.0649,9470.0
2017-12-26 15:20:00,151.24,151.32,151.22,151.26,12130.0,145.0553,145.132,145.0361,145.0745,12130.0
2017-12-26 15:25:00,151.22,151.26,151.22,151.23,9194.0,145.0361,145.0745,145.0361,145.0457,9194.0
2017-12-26 15:30:00,151.24,151.25,151.17,151.18,10508.0,145.0553,145.0649,144.9882,144.9978,10508.0
2017-12-26 15:35:00,151.2,151.26,151.2,151.22,13558.0,145.0169,145.0745,145.0169,145.0361,13558.0
2017-12-26 15:40:00,151.2,151.24,151.19,151.2,11801.0,145.0169,145.0553,145.0073,145.0169,11801.0
2017-12-26 15:45:00,151.2,151.3,151.2,151.29,15423.0,145.0169,145.1128,145.0169,145.1033,15423.0
2017-12-26 15:50:00,151.29,151.3,151.12,151.18,20047.0,145.1033,145.1128,144.9402,144.9978,20047.0
2017-12-26 15:55:00,151.16,151.28,151.13,151.27,53717.0,144.9786,145.0937,144.9498,145.0841,53717.0
2017-12-27 09:30:00,151.56,151.78,151.33,151.34,40856.0,145.3622,145.5732,145.1416,145.1512,40856.0
2017-12-27 09:35:00,151.42,151.53,151.14,151.27,23572.0,145.2279,145.3334,144.9594,145.0841,23572.0
2017-12-27 09:40:00,151.23,151.38,151.18,151.29,12074.0,145.0457,145.1896,144.9978,145.1033,12074.0
2017-12-27 09:45:00,151.27,151.38,151.1,151.38,19711.0,145.0841,145.1896,144.921,145.1896,19711.0
2017-12-27 09:50:00,151.47,151.56,151.28,151.28,9605.0,145.2759,145.3622,145.0937,145.0937,9605.0
2017-12-27 09:55:00,151.28,151.54,151.28,151.41,9872.0,145.0937,145.343,145.0937,145.2183,9872.0
2017-12-27 10:00:00,151.37,151.56,151.2,151.2,11015.0,145.18,145.3622,145.0169,145.0169,11015.0
2017-12-27 10:05:00,151.17,151.24,151.1,151.17,26714.0,144.9882,145.0553,144.921,144.9882,26714.0
2017-12-27 10:10:00,151.17,151.32,151.12,151.32,20000.0,144.9882,145.132,144.9402,145.132,20000.0
2017-12-27 10:15:00,151.32,151.38,151.1,151.18,25340.0,145.132,145.1896,144.921,144.9978,25340.0
2017-12-27 10:20:00,151.2,151.33,151.16,151.28,16014.0,145.0169,145.1416,144.9786,145.0937,16014.0
2017-12-27 10:25:00,151.28,151.39,151.21,151.32,15616.0,145.0937,145.1992,145.0265,145.132,15616.0
2017-12-27 10:30:00,151.32,151.42,151.27,151.4,20528.0,145.132,145.2279,145.0841,145.2088,20528.0
2017-12-27 10:35:00,151.42,151.42,151.12,151.24,29468.0,145.2279,145.2279,144.9402,145.0553,29468.0
2017-12-27 10:40:00,151.23,151.36,151.2,151.36,30490.0,145.0457,145.1704,145.0169,145.1704,30490.0
2017-12-27 10:45:00,151.36,151.44,151.32,151.37,14450.0,145.1704,145.2471,145.132,145.18,14450.0
2017-12-27 10:50:00,151.38,151.56,151.37,151.55,10423.0,145.1896,145.3622,145.18,145.3526,10423.0
2017-12-27 10:55:00,151.5,151.66,151.46,151.61,13425.0,145.3047,145.4581,145.2663,145.4102,13425.0
2017-12-27 11:00:00,151.64,151.75,151.62,151.68,8276.0,145.4389,145.5444,145.4198,145.4773,8276.0
2017-12-27 11:05:00,151.64,151.64,151.53,151.54,6995.0,145.4389,145.4389,145.3334,145.343,6995.0
2017-12-27 11:10:00,151.57,151.63,151.49,151.49,11943.0,145.3718,145.4294,145.2951,145.2951,11943.0
2017-12-27 11:15:00,151.47,151.62,151.45,151.45,10492.0,145.2759,145.4198,145.2567,145.2567,10492.0
2017-12-27 11:20:00,151.47,151.52,151.4,151.47,9117.0,145.2759,145.3238,145.2088,145.2759,9117.0
2017-12-27 11:25:00,151.48,151.59,151.48,151.51,7511.0,145.2855,145.391,145.2855,145.3143,7511.0
2017-12-27 11:30:00,151.56,151.58,151.4,151.4,10005.0,145.3622,145.3814,145.2088,145.2088,10005.0
2017-12-27 11:35:00,151.42,151.48,151.31,151.39,12668.0,145.2279,145.2855,145.1224,145.1992,12668.0
2017-12-27 11:40:00,151.39,151.48,151.31,151.31,14517.0,145.1992,145.2855,145.1224,145.1224,14517.0
2017-12-27 11:45:00,151.31,151.38,151.28,151.28,12115.0,145.1224,145.1896,145.0937,145.0937,12115.0
2017-12-27 11:50:00,151.24,151.34,151.22,151.23,12098.0,145.0553,145.1512,145.0361,145.0457,12098.0
2017-12-27 11:55:00,151.24,151.33,151.17,151.17,10268.0,145.0553,145.1416,144.9882,144.9882,10268.0
2017-12-27 12:00:00,151.18,151.28,151.11,151.24,11708.0,144.9978,145.0937,144.9306,145.0553,11708.0
2017-12-27 12:05:00,151.25,151.37,151.24,151.37,7447.0,145.0649,145.18,145.0553,145.18,7447.0
2017-12-27 12:10:00,151.38,151.41,151.27,151.33,8129.0,145.1896,145.2183,145.0841,145.1416,8129.0
2017-12-27 12:15:00,151.34,151.39,151.28,151.31,8799.0,145.1512,145.1992,145.0937,145.1224,8799.0
2017-12-27 12:20:00,151.34,151.39,151.31,151.36,9015.0,145.1512,145.1992,145.1224,145.1704,9015.0
2017-12-27 12:25:00,151.35,151.36,151.18,151.18,7064.0,145.1608,145.1704,144.9978,144.9978,7064.0
2017-12-27 12:30:00,151.14,151.21,151.11,151.13,9655.0,144.9594,145.0265,144.9306,144.9498,9655.0
2017-12-27 12:35:00,151.16,151.24,151.13,151.16,8301.0,144.9786,145.0553,144.9498,144.9786,8301.0
2017-12-27 12:40:00,151.17,151.31,151.17,151.3,9295.0,144.9882,145.1224,144.9882,145.1128,9295.0
2017-12-27 12:45:00,151.3,151.33,151.23,151.23,10259.0,145.1128,145.1416,145.0457,145.0457,10259.0
2017-12-27 12:50:00,151.29,151.33,151.26,151.28,4543.0,145.1033,145.1416,145.0745,145.0937,4543.0
2017-12-27 12:55:00,151.25,151.28,151.19,151.2,3937.0,145.0649,145.0937,145.0073,145.0169,3937.0
2017-12-27 13:00:00,151.22,151.28,151.16,151.2,5714.0,145.0361,145.0937,144.9786,145.0169,5714.0
2017-12-27 13:05:00,151.21,151.26,151.18,151.25,8935.0,145.0265,145.0745,144.9978,145.0649,8935.0
2017-12-27 13:10:00,151.24,151.36,151.22,151.34,8050.0,145.0553,145.1704,145.0361,145.1512,8050.0
2017-12-27 13:15:00,151.33,151.35,151.27,151.27,3900.0,145.1416,145.1608,145.0841,145.0841,3900.0
2017-12-27 13:20:00,151.3,151.39,151.26,151.31,17118.0,145.1128,145.1992,145.0745,145.1224,17118.0
2017-12-27 13:25:00,151.32,151.38,151.29,151.29,4145.0,145.132,145.1896,145.1033,145.1033,4145.0
2017-12-27 13:30:00,151.31,151.34,151.25,151.3,6610.0,145.1224,145.1512,145.0649,145.1128,6610.0
2017-12-27 13:35:00,151.29,151.39,151.25,151.38,6328.0,145.1033,145.1992,145.0649,145.1896,6328.0
2017-12-27 13:40:00,151.34,151.37,151.27,151.34,5770.0,145.1512,145.18,145.0841,145.1512,5770.0
2017-12-27 13:45:00,151.33,151.4,151.32,151.38,4852.0,145.1416,145.2088,145.132,145.1896,4852.0
2017-12-27 13:50:00,151.34,151.42,151.34,151.39,4600.0,145.1512,145.2279,145.1512,145.1992,4600.0
2017-12-27 13:55:00,151.41,151.5,151.37,151.5,12131.0,145.2183,145.3047,145.18,145.3047,12131.0
2017-12-27 14:00:00,151.51,151.51,151.39,151.4,14571.0,145.3143,145.3143,145.1992,145.2088,14571.0
2017-12-27 14:05:00,151.37,151.43,151.35,151.41,10106.0,145.18,145.2375,145.1608,145.2183,10106.0
2017-12-27 14:10:00,151.41,151.45,151.39,151.45,5794.0,145.2183,145.2567,145.1992,145.2567,5794.0
2017-12-27 14:15:00,151.46,151.48,151.37,151.38,9943.0,145.2663,145.2855,145.18,145.1896,9943.0
2017-12-27 14:20:00,151.4,151.41,151.3,151.33,10903.0,145.2088,145.2183,145.1128,145.1416,10903.0
2017-12-27 14:25:00,151.32,151.32,151.27,151.32,8569.0,145.132,145.132,145.0841,145.132,8569.0
2017-12-27 14:30:00,151.32,151.33,151.25,151.3,5649.0,145.132,145.1416,145.0649,145.1128,5649.0
2017-12-27 14:35:00,151.3,151.36,151.27,151.36,8210.0,145.1128,145.1704,145.0841,145.1704,8210.0
2017-12-27 14:40:00,151.36,151.38,151.34,151.36,5062.0,145.1704,145.1896,145.1512,145.1704,5062.0
2017-12-27 14:45:00,151.35,151.37,151.31,151.33,6955.0,145.1608,145.18,145.1224,145.1416,6955.0
2017-12-27 14:50:00,151.33,151.36,151.26,151.34,6325.0,145.1416,145.1704,145.0745,145.1512,6325.0
2017-12-27 14:55:00,151.32,151.37,151.31,151.34,12135.0,145.132,145.18,145.1224,145.1512,12135.0
2017-12-27 15:00:00,151.34,151.43,151.33,151.39,10945.0,145.1512,145.2375,145.1416,145.1992,10945.0
2017-12-27 15:05:00,151.38,151.42,151.34,151.38,18597.0,145.1896,145.2279,145.1512,145.1896,18597.0
2017-12-27 15:10:00,151.39,151.44,151.38,151.43,19511.0,145.1992,145.2471,145.1896,145.2375,19511.0
2017-12-27 15:15:00,151.42,151.42,151.36,151.38,11120.0,145.2279,145.2279,145.1704,145.1896,11120.0
2017-12-27 15:20:00,151.37,151.41,151.31,151.31,14395.0,145.18,145.2183,145.1224,145.1224,14395.0
2017-12-27 15:25:00,151.32,151.39,151.32,151.39,12440.0,145.132,145.1992,145.132,145.1992,12440.0
2017-12-27 15:30:00,151.4,151.41,151.37,151.41,17324.0,145.2088,145.2183,145.18,145.2183,17324.0
2017-12-27 15:35:00,151.41,151.42,151.35,151.35,13019.0,145.2183,145.2279,145.1608,145.1608,13019.0
2017-12-27 15:40:00,151.35,151.36,151.33,151.34,26895.0,145.1608,145.1704,145.1416,145.1512,26895.0
2017-12-27 15:45:00,151.35,151.38,151.25,151.25,27345.0,145.1608,145.1896,145.0649,145.0649,27345.0
2017-12-27 15:50:00,151.26,151.34,151.26,151.32,49331.0,145.0745,145.1512,145.0745,145.132,49331.0
2017-12-27 15:55:00,151.32,151.39,151.28,151.38,139843.0,145.132,145.1992,145.0937,145.1896,139843.0
2017-12-28 09:30:00,151.86,152.21,151.81,151.83,46710.0,145.6499,145.9856,145.602,145.6212,46710.0
2017-12-28 09:35:00,151.83,152.33,151.83,151.86,29696.0,145.6212,146.1007,145.6212,145.6499,29696.0
2017-12-28 09:40:00,151.86,152.38,151.84,152.36,28260.0,145.6499,146.1487,145.6308,146.1295,28260.0
2017-12-28 09:45:00,152.28,152.47,152.16,152.34,34200.0,146.0528,146.235,145.9377,146.1103,34200.0
2017-12-28 09:50:00,152.35,152.56,152.32,152.49,27841.0,146.1199,146.3213,146.0911,146.2542,27841.0
2017-12-28 09:55:00,152.5,152.57,152.35,152.52,23021.0,146.2638,146.3309,146.1199,146.283,23021.0
2017-12-28 10:00:00,152.55,152.62,152.47,152.52,14217.0,146.3117,146.3789,146.235,146.283,14217.0
2017-12-28 10:05:00,152.57,152.62,152.43,152.59,14481.0,146.3309,146.3789,146.1966,146.3501,14481.0
2017-12-28 10:10:00,152.55,152.6,152.53,152.56,9900.0,146.3117,146.3597,146.2925,146.3213,9900.0
2017-12-28 10:15:00,152.53,152.6,152.41,152.48,12059.0,146.2925,146.3597,146.1775,146.2446,12059.0
2017-12-28 10:20:00,152.5,152.55,152.21,152.27,12628.0,146.2638,146.3117,145.9856,146.0432,12628.0
2017-12-28 10:25:00,152.22,152.34,152.22,152.25,14002.0,145.9952,146.1103,145.9952,146.024,14002.0
2017-12-28 10:30:00,152.23,152.27,152.09,152.09,20463.0,146.0048,146.0432,145.8705,145.8705,20463.0
2017-12-28 10:35:00,152.1,152.2,152.01,152.01,16780.0,145.8801,145.976,145.7938,145.7938,16780.0
2017-12-28 10:40:00,152.01,152.04,151.95,151.96,25441.0,145.7938,145.8226,145.7363,145.7459,25441.0
2017-12-28 10:45:00,151.98,152.01,151.87,151.9,17552.0,145.765,145.7938,145.6595,145.6883,17552.0
2017-12-28 10:50:00,151.89,151.9,151.69,151.74,26629.0,145.6787,145.6883,145.4869,145.5349,26629.0
2017-12-28 10:55:00,151.75,151.97,151.72,151.95,14012.0,145.5444,145.7554,145.5157,145.7363,14012.0
2017-12-28 11:00:00,151.93,151.93,151.77,151.78,10407.0,145.7171,145.7171,145.5636,145.5732,10407.0
2017-12-28 11:05:00,151.81,151.88,151.79,151.88,19133.0,145.602,145.6691,145.5828,145.6691,19133.0
2017-12-28 11:10:00,151.89,151.97,151.88,151.92,10547.0,145.6787,145.7554,145.6691,145.7075,10547.0
2017-12-28 11:15:00,151.91,152.0,151.89,151.98,16672.0,145.6979,145.7842,145.6787,145.765,16672.0
2017-12-28 11:20:00,151.99,151.99,151.94,151.96,10094.0,145.7746,145.7746,145.7267,145.7459,10094.0
2017-12-28 11:25:00,151.97,152.0,151.88,152.0,11300.0,145.7554,145.7842,145.6691,145.7842,11300.0
2017-12-28 11:30:00,152.0,152.0,151.85,151.92,16713.0,145.7842,145.7842,145.6404,145.7075,16713.0
2017-12-28 11:35:00,151.89,151.93,151.84,151.87,18163.0,145.6787,145.7171,145.6308,145.6595,18163.0
2017-12-28 11:40:00,151.86,151.86,151.75,151.79,7253.0,145.6499,145.6499,145.5444,145.5828,7253.0
2017-12-28 11:45:00,151.79,151.79,151.64,151.64,13348.0,145.5828,145.5828,145.4389,145.4389,13348.0
2017-12-28 11:50:00,151.65,151.7,151.62,151.64,6400.0,145.4485,145.4965,145.4198,145.4389,6400.0
2017-12-28 11:55:00,151.65,151.65,151.5,151.53,11519.0,145.4485,145.4485,145.3047,145.3334,11519.0
2017-12-28 12:00:00,151.56,151.66,151.54,151.64,5519.0,145.3622,145.4581,145.343,145.4389,5519.0
2017-12-28 12:05:00,151.62,151.66,151.6,151.63,4211.0,145.4198,145.4581,145.4006,145.4294,4211.0
2017-12-28 12:10:00,151.64,151.64,151.54,151.54,8104.0,145.4389,145.4389,145.343,145.343,8104.0
2017-12-28 12:15:00,151.55,151.61,151.55,151.57,4389.0,145.3526,145.4102,145.3526,145.3718,4389.0
2017-12-28 12:20:00,151.54,151.61,151.54,151.6,5437.0,145.343,145.4102,145.343,145.4006,5437.0
2017-12-28 12:25:00,151.59,151.59,151.5,151.54,4986.0,145.391,145.391,145.3047,145.343,4986.0
2017-12-28 12:30:00,151.53,151.54,151.49,151.5,8930.0,145.3334,145.343,145.2951,145.3047,8930.0
2017-12-28 12:35:00,151.5,151.54,151.49,151.49,6461.0,145.3047,145.343,145.2951,145.2951,6461.0
2017-12-28 12:40:00,151.51,151.51,151.4,151.4,10344.0,145.3143,145.3143,145.2088,145.2088,10344.0
2017-12-28 12:45:00,151.42,151.42,151.31,151.35,10745.0,145.2279,145.2279,145.1224,145.1608,10745.0
2017-12-28 12:50:00,151.34,151.35,151.29,151.32,7992.0,145.1512,145.1608,145.1033,145.132,7992.0
2017-12-28 12:55:00,151.32,151.37,151.31,151.35,9826.0,145.132,145.18,145.1224,145.1608,9826.0
2017-12-28 13:00:00,151.36,151.47,151.36,151.43,6399.0,145.1704,145.2759,145.1704,145.2375,6399.0
2017-12-28 13:05:00,151.43,151.43,151.37,151.39,8351.0,145.2375,145.2375,145.18,145.1992,8351.0
2017-12-28 13:10:00,151.39,151.44,151.37,151.38,5806.0,145.1992,145.2471,145.18,145.1896,5806.0
2017-12-28 13:15:00,151.37,151.38,151.33,151.37,5566.0,145.18,145.1896,145.1416,145.18,5566.0
2017-12-28 13:20:00,151.36,151.39,151.34,151.38,4670.0,145.1704,145.1992,145.1512,145.1896,4670.0
2017-12-28 13:25:00,151.38,151.41,151.37,151.4,7793.0,145.1896,145.2183,145.18,145.2088,7793.0
2017-12-28 13:30:00,151.39,151.46,151.39,151.44,5565.0,145.1992,145.2663,145.1992,145.2471,5565.0
2017-12-28 13:35:00,151.44,151.44,151.36,151.41,4410.0,145.2471,145.2471,145.1704,145.2183,4410.0
2017-12-28 13:40:00,151.41,151.41,151.39,151.41,3738.0,145.2183,145.2183,145.1992,145.2183,3738.0
2017-12-28 13:45:00,151.4,151.41,151.32,151.33,6844.0,145.2088,145.2183,145.132,145.1416,6844.0
2017-12-28 13:50:00,151.34,151.35,151.31,151.31,3996.0,145.1512,145.1608,145.1224,145.1224,3996.0
2017-12-28 13:55:00,151.3,151.34,151.26,151.34,5336.0,145.1128,145.1512,145.0745,145.1512,5336.0
2017-12-28 14:00:00,151.34,151.34,151.23,151.23,7482.0,145.1512,145.1512,145.0457,145.0457,7482.0
2017-12-28 14:05:00,151.25,151.27,151.2,151.23,14348.0,145.0649,145.0841,145.0169,145.0457,14348.0
2017-12-28 14:10:00,151.25,151.4,151.23,151.4,8519.0,145.0649,145.2088,145.0457,145.2088,8519.0
2017-12-28 14:15:00,151.39,151.43,151.37,151.42,5195.0,145.1992,145.2375,145.18,145.2279,5195.0
2017-12-28 14:20:00,151.42,151.46,151.42,151.44,4858.0,145.2279,145.2663,145.2279,145.2471,4858.0
2017-12-28 14:25:00,151.43,151.46,151.37,151.37,6319.0,145.2375,145.2663,145.18,145.18,6319.0
2017-12-28 14:30:00,151.36,151.4,151.34,151.4,6802.0,145.1704,145.2088,145.1512,145.2088,6802.0
2017-12-28 14:35:00,151.38,151.42,151.37,151.42,7651.0,145.1896,145.2279,145.18,145.2279,7651.0
2017-12-28 14:40:00,151.42,151.44,151.39,151.39,3443.0,145.2279,145.2471,145.1992,145.1992,3443.0
2017-12-28 14:45:00,151.39,151.41,151.37,151.37,4733.0,145.1992,145.2183,145.18,145.18,4733.0
2017-12-28 14:50:00,151.39,151.47,151.38,151.45,7218.0,145.1992,145.2759,145.1896,145.2567,7218.0
2017-12-28 14:55:00,151.45,151.47,151.41,151.43,11067.0,145.2567,145.2759,145.2183,145.2375,11067.0
2017-12-28 15:00:00,151.45,151.45,151.41,151.43,7566.0,145.2567,145.2567,145.2183,145.2375,7566.0
2017-12-28 15:05:00,151.44,151.52,151.42,151.52,13105.0,145.2471,145.3238,145.2279,145.3238,13105.0
2017-12-28 15:10:00,151.53,151.59,151.52,151.58,7237.0,145.3334,145.391,145.3238,145.3814,7237.0
2017-12-28 15:15:00,151.59,151.61,151.54,151.57,8811.0,145.391,145.4102,145.343,145.3718,8811.0
2017-12-28 15:20:00,151.58,151.59,151.52,151.56,12025.0,145.3814,145.391,145.3238,145.3622,12025.0
2017-12-28 15:25:00,151.56,151.57,151.52,151.54,10712.0,145.3622,145.3718,145.3238,145.343,10712.0
2017-12-28 15:30:00,151.54,151.55,151.49,151.52,12154.0,145.343,145.3526,145.2951,145.3238,12154.0
2017-12-28 15:35:00,151.52,151.59,151.5,151.57,20369.0,145.3238,145.391,145.3047,145.3718,20369.0
2017-12-28 15:40:00,151.56,151.64,151.53,151.63,19872.0,145.3622,145.4389,145.3334,145.4294,19872.0
2017-12-28 15:45:00,151.65,151.69,151.62,151.67,23902.0,145.4485,145.4869,145.4198,145.4677,23902.0
2017-12-28 15:50:00,151.66,151.81,151.66,151.81,35915.0,145.4581,145.602,145.4581,145.602,35915.0
2017-12-28 15:55:00,151.8,151.88,151.75,151.75,109750.0,145.5924,145.6691,145.5444,145.5444,109750.0
2017-12-29 09:30:00,152.09,152.62,152.01,152.2,56101.0,145.8705,146.3789,145.7938,145.976,56101.0
2017-12-29 09:35:00,152.1,152.6,152.08,152.48,13063.0,145.8801,146.3597,145.8609,146.2446,13063.0
2017-12-29 09:40:00,152.55,152.9,152.52,152.78,50293.0,146.3117,146.6474,146.283,146.5323,50293.0
2017-12-29 09:45:00,152.85,152.85,152.48,152.65,23224.0,146.5995,146.5995,146.2446,146.4076,23224.0
2017-12-29 09:50:00,152.65,152.71,152.37,152.37,7518.0,146.4076,146.4652,146.1391,146.1391,7518.0
2017-12-29 09:55:00,152.4,152.58,152.38,152.48,13403.0,146.1679,146.3405,146.1487,146.2446,13403.0
2017-12-29 10:00:00,152.4,152.42,152.23,152.23,16849.0,146.1679,146.187,146.0048,146.0048,16849.0
2017-12-29 10:05:00,152.22,152.38,152.17,152.3,8026.0,145.9952,146.1487,145.9473,146.072,8026.0
2017-12-29 10:10:00,152.33,152.36,152.23,152.24,6722.0,146.1007,146.1295,146.0048,146.0144,6722.0
2017-12-29 10:15:00,152.22,152.26,152.11,152.2,10766.0,145.9952,146.0336,145.8897,145.976,10766.0
2017-12-29 10:20:00,152.2,152.22,152.1,152.1,6737.0,145.976,145.9952,145.8801,145.8801,6737.0
2017-12-29 10:25:00,152.09,152.13,152.01,152.05,11640.0,145.8705,145.9089,145.7938,145.8322,11640.0
2017-12-29 10:30:00,152.09,152.13,152.04,152.06,8775.0,145.8705,145.9089,145.8226,145.8418,8775.0
2017-12-29 10:35:00,152.08,152.18,152.03,152.08,9032.0,145.8609,145.9569,145.813,145.8609,9032.0
2017-12-29 10:40:00,152.09,152.13,151.91,151.97,10043.0,145.8705,145.9089,145.6979,145.7554,10043.0
2017-12-29 10:45:00,151.98,152.03,151.88,151.88,6967.0,145.765,145.813,145.6691,145.6691,6967.0
2017-12-29 10:50:00,151.89,151.89,151.76,151.76,6190.0,145.6787,145.6787,145.554,145.554,6190.0
2017-12-29 10:55:00,151.76,151.76,151.55,151.76,13752.0,145.554,145.554,145.3526,145.554,13752.0
2017-12-29 11:00:00,151.78,151.79,151.59,151.7,18558.0,145.5732,145.5828,145.391,145.4965,18558.0
2017-12-29 11:05:00,151.69,151.79,151.69,151.77,14921.0,145.4869,145.5828,145.4869,145.5636,14921.0
2017-12-29 11:10:00,151.78,151.9,151.78,151.86,8871.0,145.5732,145.6883,145.5732,145.6499,8871.0
2017-12-29 11:15:00,151.87,151.9,151.81,151.83,4982.0,145.6595,145.6883,145.602,145.6212,4982.0
2017-12-29 11:20:00,151.84,152.04,151.79,152.04,11163.0,145.6308,145.8226,145.5828,145.8226,11163.0
2017-12-29 11:25:00,152.03,152.06,151.92,151.92,11213.0,145.813,145.8418,145.7075,145.7075,11213.0
2017-12-29 11:30:00,151.95,152.01,151.8,151.87,11843.0,145.7363,145.7938,145.5924,145.6595,11843.0
2017-12-29 11:35:00,151.86,151.91,151.78,151.86,8960.0,145.6499,145.6979,145.5732,145.6499,8960.0
2017-12-29 11:40:00,151.8,151.89,151.8,151.89,7925.0,145.5924,145.6787,145.5924,145.6787,7925.0
2017-12-29 11:45:00,151.89,151.91,151.83,151.88,11900.0,145.6787,145.6979,145.6212,145.6691,11900.0
2017-12-29 11:50:00,151.9,152.02,151.89,152.02,12195.0,145.6883,145.8034,145.6787,145.8034,12195.0
2017-12-29 11:55:00,152.02,152.06,151.95,152.04,15014.0,145.8034,145.8418,145.7363,145.8226,15014.0
2017-12-29 12:00:00,152.06,152.11,152.0,152.04,11325.0,145.8418,145.8897,145.7842,145.8226,11325.0
2017-12-29 12:05:00,152.04,152.08,151.97,152.06,15777.0,145.8226,145.8609,145.7554,145.8418,15777.0
2017-12-29 12:10:00,152.06,152.17,152.04,152.14,10210.0,145.8418,145.9473,145.8226,145.9185,10210.0
2017-12-29 12:15:00,152.12,152.2,152.11,152.2,4933.0,145.8993,145.976,145.8897,145.976,4933.0
2017-12-29 12:20:00,152.21,152.24,152.17,152.17,6684.0,145.9856,146.0144,145.9473,145.9473,6684.0
2017-12-29 12:25:00,152.19,152.19,152.08,152.14,13210.0,145.9665,145.9665,145.8609,145.9185,13210.0
2017-12-29 12:30:00,152.13,152.13,152.05,152.05,6200.0,145.9089,145.9089,145.8322,145.8322,6200.0
2017-12-29 12:35:00,152.08,152.13,152.02,152.08,5807.0,145.8609,145.9089,145.8034,145.8609,5807.0
2017-12-29 12:40:00,152.09,152.1,151.98,152.02,8534.0,145.8705,145.8801,145.765,145.8034,8534.0
2017-12-29 12:45:00,152.03,152.03,151.97,151.99,5291.0,145.813,145.813,145.7554,145.7746,5291.0
2017-12-29 12:50:00,151.99,152.05,151.96,152.0,6328.0,145.7746,145.8322,145.7459,145.7842,6328.0
2017-12-29 12:55:00,151.99,152.1,151.97,152.02,8257.0,145.7746,145.8801,145.7554,145.8034,8257.0
2017-12-29 13:00:00,152.02,152.06,151.99,152.0,9414.0,145.8034,145.8418,145.7746,145.7842,9414.0
2017-12-29 13:05:00,152.03,152.05,151.98,151.98,2797.0,145.813,145.8322,145.765,145.765,2797.0
2017-12-29 13:10:00,152.01,152.05,151.98,152.02,8981.0,145.7938,145.8322,145.765,145.8034,8981.0
2017-12-29 13:15:00,152.03,152.04,151.95,152.0,5602.0,145.813,145.8226,145.7363,145.7842,5602.0
2017-12-29 13:20:00,152.03,152.1,151.98,152.1,10381.0,145.813,145.8801,145.765,145.8801,10381.0
2017-12-29 13:25:00,152.07,152.23,152.06,152.19,20709.0,145.8514,146.0048,145.8418,145.9665,20709.0
2017-12-29 13:30:00,152.2,152.22,152.16,152.2,12165.0,145.976,145.9952,145.9377,145.976,12165.0
2017-12-29 13:35:00,152.18,152.21,152.09,152.21,38525.0,145.9569,145.9856,145.8705,145.9856,38525.0
2017-12-29 13:40:00,152.2,152.24,152.13,152.18,5157.0,145.976,146.0144,145.9089,145.9569,5157.0
2017-12-29 13:45:00,152.13,152.13,152.0,152.01,8477.0,145.9089,145.9089,145.7842,145.7938,8477.0
2017-12-29 13:50:00,152.01,152.04,151.86,151.86,8900.0,145.7938,145.8226,145.6499,145.6499,8900.0
2017-12-29 13:55:00,151.86,151.98,151.86,151.91,8368.0,145.6499,145.765,145.6499,145.6979,8368.0
2017-12-29 14:00:00,151.93,152.01,151.92,151.96,8423.0,145.7171,145.7938,145.7075,145.7459,8423.0
2017-12-29 14:05:00,151.95,152.0,151.91,151.97,7241.0,145.7363,145.7842,145.6979,145.7554,7241.0
2017-12-29 14:10:00,151.96,152.03,151.95,152.0,13076.0,145.7459,145.813,145.7363,145.7842,13076.0
2017-12-29 14:15:00,152.0,152.04,151.95,152.04,6636.0,145.7842,145.8226,145.7363,145.8226,6636.0
2017-12-29 14:20:00,152.03,152.07,151.95,152.07,9654.0,145.813,145.8514,145.7363,145.8514,9654.0
2017-12-29 14:25:00,152.05,152.07,152.04,152.06,5473.0,145.8322,145.8514,145.8226,145.8418,5473.0
2017-12-29 14:30:00,152.05,152.1,152.04,152.09,7758.0,145.8322,145.8801,145.8226,145.8705,7758.0
2017-12-29 14:35:00,152.09,152.12,152.05,152.12,9899.0,145.8705,145.8993,145.8322,145.8993,9899.0
2017-12-29 14:40:00,152.11,152.21,152.1,152.19,8319.0,145.8897,145.9856,145.8801,145.9665,8319.0
2017-12-29 14:45:00,152.2,152.21,152.14,152.14,9797.0,145.976,145.9856,145.9185,145.9185,9797.0
2017-12-29 14:50:00,152.13,152.2,152.13,152.19,9926.0,145.9089,145.976,145.9089,145.9665,9926.0
2017-12-29 14:55:00,152.2,152.22,152.12,152.12,9764.0,145.976,145.9952,145.8993,145.8993,9764.0
2017-12-29 15:00:00,152.12,152.14,152.07,152.14,9058.0,145.8993,145.9185,145.8514,145.9185,9058.0
2017-12-29 15:05:00,152.14,152.29,152.13,152.28,13939.0,145.9185,146.0624,145.9089,146.0528,13939.0
2017-12-29 15:10:00,152.3,152.39,152.29,152.35,24813.0,146.072,146.1583,146.0624,146.1199,24813.0
2017-12-29 15:15:00,152.35,152.37,152.32,152.34,17354.0,146.1199,146.1391,146.0911,146.1103,17354.0
2017-12-29 15:20:00,152.34,152.53,152.34,152.53,17628.0,146.1103,146.2925,146.1103,146.2925,17628.0
2017-12-29 15:25:00,152.53,152.56,152.44,152.54,23486.0,146.2925,146.3213,146.2062,146.3021,23486.0
2017-12-29 15:30:00,152.54,152.54,152.36,152.37,22555.0,146.3021,146.3021,146.1295,146.1391,22555.0
2017-12-29 15:35:00,152.36,152.37,152.24,152.26,25790.0,146.1295,146.1391,146.0144,146.0336,25790.0
2017-12-29 15:40:00,152.26,152.3,152.13,152.14,27569.0,146.0336,146.072,145.9089,145.9185,27569.0
2017-12-29 15:45:00,152.14,152.22,152.09,152.18,31059.0,145.9185,145.9952,145.8705,145.9569,31059.0
2017-12-29 15:50:00,152.18,152.18,151.98,152.03,51019.0,145.9569,145.9569,145.765,145.813,51019.0
2017-12-29 15:55:00,152.01,152.06,151.67,151.83,170601.0,145.7938,145.8418,145.4677,145.6212,170601.0
2018-01-02 09:30:00,152.01,152.98,151.95,152.38,116196.0,145.7938,146.7241,145.7363,146.1487,116196.0
2018-01-02 09:35:00,152.34,152.95,152.29,152.9,56673.0,146.1103,146.6954,146.0624,146.6474,56673.0
2018-01-02 09:40:00,152.9,153.24,152.9,153.23,56610.0,146.6474,146.9735,146.6474,146.9639,56610.0
2018-01-02 09:45:00,153.21,153.42,152.95,153.07,52527.0,146.9447,147.1462,146.6954,146.8105,52527.0
2018-01-02 09:50:00,153.04,153.1,152.85,152.92,33345.0,146.7817,146.8392,146.5995,146.6666,33345.0
2018-01-02 09:55:00,152.88,153.2,152.78,153.17,37497.0,146.6282,146.9351,146.5323,146.9064,37497.0
2018-01-02 10:00:00,153.17,153.22,152.94,152.94,50663.0,146.9064,146.9543,146.6858,146.6858,50663.0
2018-01-02 10:05:00,152.94,153.0,152.54,152.63,18575.0,146.6858,146.7433,146.3021,146.3885,18575.0
2018-01-02 10:10:00,152.58,152.65,152.38,152.38,16248.0,146.3405,146.4076,146.1487,146.1487,16248.0
2018-01-02 10:15:00,152.38,152.46,152.15,152.17,19157.0,146.1487,146.2254,145.9281,145.9473,19157.0
2018-01-02 10:20:00,152.15,152.27,152.06,152.07,26985.0,145.9281,146.0432,145.8418,145.8514,26985.0
2018-01-02 10:25:00,152.05,152.28,152.02,152.15,30446.0,145.8322,146.0528,145.8034,145.9281,30446.0
2018-01-02 10:30:00,152.17,152.18,152.1,152.17,9005.0,145.9473,145.9569,145.8801,145.9473,9005.0
2018-01-02 10:35:00,152.17,152.23,151.94,152.01,30595.0,145.9473,146.0048,145.7267,145.7938,30595.0
2018-01-02 10:40:00,152.03,152.14,152.01,152.11,37428.0,145.813,145.9185,145.7938,145.8897,37428.0
2018-01-02 10:45:00,152.13,152.21,152.03,152.03,25261.0,145.9089,145.9856,145.813,145.813,25261.0
2018-01-02 10:50:00,152.04,152.05,151.83,151.85,30571.0,145.8226,145.8322,145.6212,145.6404,30571.0
2018-01-02 10:55:00,151.85,152.0,151.82,151.92,31952.0,145.6404,145.7842,145.6116,145.7075,31952.0
2018-01-02 11:00:00,151.91,151.94,151.8,151.8,10624.0,145.6979,145.7267,145.5924,145.5924,10624.0
2018-01-02 11:05:00,151.82,151.82,151.55,151.65,55656.0,145.6116,145.6116,145.3526,145.4485,55656.0
2018-01-02 11:10:00,151.66,151.79,151.66,151.79,15189.0,145.4581,145.5828,145.4581,145.5828,15189.0
2018-01-02 11:15:00,151.77,151.83,151.72,151.81,24642.0,145.5636,145.6212,145.5157,145.602,24642.0
2018-01-02 11:20:00,151.83,151.84,151.56,151.68,18879.0,145.6212,145.6308,145.3622,145.4773,18879.0
2018-01-02 11:25:00,151.7,151.72,151.58,151.66,16583.0,145.4965,145.5157,145.3814,145.4581,16583.0
2018-01-02 11:30:00,151.68,151.69,151.57,151.59,15814.0,145.4773,145.4869,145.3718,145.391,15814.0
2018-01-02 11:35:00,151.61,151.68,151.59,151.6,11638.0,145.4102,145.4773,145.391,145.4006,11638.0
2018-01-02 11:40:00,151.62,151.62,151.41,151.45,19219.0,145.4198,145.4198,145.2183,145.2567,19219.0
2018-01-02 11:45:00,151.44,151.45,151.16,151.17,21887.0,145.2471,145.2567,144.9786,144.9882,21887.0
2018-01-02 11:50:00,151.17,151.33,151.16,151.16,35054.0,144.9882,145.1416,144.9786,144.9786,35054.0
2018-01-02 11:55:00,151.16,151.32,151.12,151.27,15951.0,144.9786,145.132,144.9402,145.0841,15951.0
2018-01-02 12:00:00,151.28,151.4,151.27,151.36,17568.0,145.0937,145.2088,145.0841,145.1704,17568.0
2018-01-02 12:05:00,151.31,151.4,151.29,151.36,19628.0,145.1224,145.2088,145.1033,145.1704,19628.0
2018-01-02 12:10:00,151.38,151.4,151.28,151.37,14332.0,145.1896,145.2088,145.0937,145.18,14332.0
2018-01-02 12:15:00,151.36,151.44,151.35,151.38,16425.0,145.1704,145.2471,145.1608,145.1896,16425.0
2018-01-02 12:20:00,151.38,151.52,151.38,151.47,19976.0,145.1896,145.3238,145.1896,145.2759,19976.0
2018-01-02 12:25:00,151.47,151.47,151.33,151.38,19137.0,145.2759,145.2759,145.1416,145.1896,19137.0
2018-01-02 12:30:00,151.36,151.38,151.31,151.38,12742.0,145.1704,145.1896,145.1224,145.1896,12742.0
2018-01-02 12:35:00,151.38,151.43,151.29,151.34,20572.0,145.1896,145.2375,145.1033,145.1512,20572.0
2018-01-02 12:40:00,151.35,151.44,151.34,151.43,10025.0,145.1608,145.2471,145.1512,145.2375,10025.0
2018-01-02 12:45:00,151.43,151.43,151.35,151.36,9674.0,145.2375,145.2375,145.1608,145.1704,9674.0
2018-01-02 12:50:00,151.37,151.39,151.29,151.31,9462.0,145.18,145.1992,145.1033,145.1224,9462.0
2018-01-02 12:55:00,151.32,151.35,151.28,151.34,12499.0,145.132,145.1608,145.0937,145.1512,12499.0
2018-01-02 13:00:00,151.34,151.47,151.34,151.45,7710.0,145.1512,145.2759,145.1512,145.2567,7710.0
2018-01-02 13:05:00,151.44,151.47,151.42,151.45,5655.0,145.2471,145.2759,145.2279,145.2567,5655.0
2018-01-02 13:10:00,151.44,151.46,151.38,151.39,11547.0,145.2471,145.2663,145.1896,145.1992,11547.0
2018-01-02 13:15:00,151.41,151.44,151.36,151.37,15699.0,145.2183,145.2471,145.1704,145.18,15699.0
2018-01-02 13:20:00,151.36,151.52,151.36,151.5,10333.0,145.1704,145.3238,145.1704,145.3047,10333.0
2018-01-02 13:25:00,151.5,151.58,151.45,151.55,19827.0,145.3047,145.3814,145.2567,145.3526,19827.0
2018-01-02 13:30:00,151.54,151.55,151.47,151.52,11952.0,145.343,145.3526,145.2759,145.3238,11952.0
2018-01-02 13:35:00,151.52,151.61,151.5,151.61,15559.0,145.3238,145.4102,145.3047,145.4102,15559.0
2018-01-02 13:40:00,151.59,151.67,151.59,151.64,13776.0,145.391,145.4677,145.391,145.4389,13776.0
2018-01-02 13:45:00,151.65,151.66,151.57,151.6,11605.0,145.4485,145.4581,145.3718,145.4006,11605.0
2018-01-02 13:50:00,151.6,151.64,151.56,151.57,14399.0,145.4006,145.4389,145.3622,145.3718,14399.0
2018-01-02 13:55:00,151.57,151.63,151.5,151.62,17362.0,145.3718,145.4294,145.3047,145.4198,17362.0
2018-01-02 14:00:00,151.61,151.72,151.56,151.7,29207.0,145.4102,145.5157,145.3622,145.4965,29207.0
2018-01-02 14:05:00,151.7,151.74,151.61,151.65,13212.0,145.4965,145.5349,145.4102,145.4485,13212.0
2018-01-02 14:10:00,151.65,151.68,151.58,151.63,28124.0,145.4485,145.4773,145.3814,145.4294,28124.0
2018-01-02 14:15:00,151.61,151.62,151.55,151.6,11884.0,145.4102,145.4198,145.3526,145.4006,11884.0
2018-01-02 14:20:00,151.59,151.64,151.58,151.61,15437.0,145.391,145.4389,145.3814,145.4102,15437.0
2018-01-02 14:25:00,151.63,151.65,151.5,151.53,8171.0,145.4294,145.4485,145.3047,145.3334,8171.0
2018-01-02 14:30:00,151.55,151.55,151.37,151.41,26531.0,145.3526,145.3526,145.18,145.2183,26531.0
2018-01-02 14:35:00,151.41,151.58,151.41,151.57,16149.0,145.2183,145.3814,145.2183,145.3718,16149.0
2018-01-02 14:40:00,151.57,151.59,151.46,151.48,12602.0,145.3718,145.391,145.2663,145.2855,12602.0
2018-01-02 14:45:00,151.49,151.49,151.41,151.46,8087.0,145.2951,145.2951,145.2183,145.2663,8087.0
2018-01-02 14:50:00,151.47,151.51,151.46,151.5,13650.0,145.2759,145.3143,145.2663,145.3047,13650.0
2018-01-02 14:55:00,151.51,151.54,151.47,151.53,18119.0,145.3143,145.343,145.2759,145.3334,18119.0
2018-01-02 15:00:00,151.53,151.53,151.43,151.46,15117.0,145.3334,145.3334,145.2375,145.2663,15117.0
2018-01-02 15:05:00,151.47,151.53,151.42,151.46,13505.0,145.2759,145.3334,145.2279,145.2663,13505.0
2018-01-02 15:10:00,151.46,151.5,151.44,151.46,17988.0,145.2663,145.3047,145.2471,145.2663,17988.0
2018-01-02 15:15:00,151.45,151.55,151.44,151.55,24531.0,145.2567,145.3526,145.2471,145.3526,24531.0
2018-01-02 15:20:00,151.56,151.74,151.56,151.74,22953.0,145.3622,145.5349,145.3622,145.5349,22953.0
2018-01-02 15:25:00,151.73,151.78,151.68,151.78,25715.0,145.5253,145.5732,145.4773,145.5732,25715.0
2018-01-02 15:30:00,151.79,151.84,151.66,151.66,27346.0,145.5828,145.6308,145.4581,145.4581,27346.0
2018-01-02 15:35:00,151.65,151.74,151.61,151.73,48194.0,145.4485,145.5349,145.4102,145.5253,48194.0
2018-01-02 15:40:00,151.74,151.84,151.73,151.8,32814.0,145.5349,145.6308,145.5253,145.5924,32814.0
2018-01-02 15:45:00,151.81,151.89,151.79,151.85,71071.0,145.602,145.6787,145.5828,145.6404,71071.0
2018-01-02 15:50:00,151.85,151.96,151.84,151.87,68715.0,145.6404,145.7459,145.6308,145.6595,68715.0
2018-01-02 15:55:00,151.85,151.99,151.79,151.93,127236.0,145.6404,145.7746,145.5828,145.7171,127236.0
2018-01-03 09:30:00,152.29,153.58,152.16,152.51,80779.0,146.0624,147.2996,145.9377,146.2734,80779.0
2018-01-03 09:35:00,152.55,152.84,152.39,152.73,86107.0,146.3117,146.5899,146.1583,146.4844,86107.0
2018-01-03 09:40:00,152.79,153.35,152.77,153.19,40635.0,146.5419,147.079,146.5227,146.9256,40635.0
2018-01-03 09:45:00,153.24,153.63,153.16,153.62,44932.0,146.9735,147.3476,146.8968,147.338,44932.0
2018-01-03 09:50:00,153.54,153.83,153.37,153.7,53872.0,147.2612,147.5394,147.0982,147.4147,53872.0
2018-01-03 09:55:00,153.67,153.73,153.5,153.65,27067.0,147.3859,147.4435,147.2229,147.3667,27067.0
2018-01-03 10:00:00,153.71,153.8,153.47,153.55,45080.0,147.4243,147.5106,147.1941,147.2708,45080.0
2018-01-03 10:05:00,153.54,153.61,153.36,153.59,32331.0,147.2612,147.3284,147.0886,147.3092,32331.0
2018-01-03 10:10:00,153.59,153.76,153.55,153.69,22745.0,147.3092,147.4722,147.2708,147.4051,22745.0
2018-01-03 10:15:00,153.68,153.71,153.5,153.58,23918.0,147.3955,147.4243,147.2229,147.2996,23918.0
2018-01-03 10:20:00,153.59,153.68,153.47,153.51,23856.0,147.3092,147.3955,147.1941,147.2325,23856.0
2018-01-03 10:25:00,153.53,153.56,153.41,153.45,47269.0,147.2517,147.2804,147.1366,147.1749,47269.0
2018-01-03 10:30:00,153.45,153.64,153.35,153.6,30969.0,147.1749,147.3572,147.079,147.3188,30969.0
2018-01-03 10:35:00,153.59,153.61,153.44,153.5,22496.0,147.3092,147.3284,147.1653,147.2229,22496.0
2018-01-03 10:40:00,153.47,153.49,153.31,153.34,20000.0,147.1941,147.2133,147.0407,147.0694,20000.0
2018-01-03 10:45:00,153.32,153.37,153.1,153.25,19587.0,147.0502,147.0982,146.8392,146.9831,19587.0
2018-01-03 10:50:00,153.23,153.25,153.03,153.12,23365.0,146.9639,146.9831,146.7721,146.8584,23365.0
2018-01-03 10:55:00,153.09,153.2,153.08,153.13,22025.0,146.8296,146.9351,146.8201,146.868,22025.0
2018-01-03 11:00:00,153.11,153.11,152.9,152.93,16564.0,146.8488,146.8488,146.6474,146.6762,16564.0
2018-01-03 11:05:00,152.97,153.1,152.9,153.1,15046.0,146.7146,146.8392,146.6474,146.8392,15046.0
2018-01-03 11:10:00,153.1,153.13,152.95,153.07,18839.0,146.8392,146.868,146.6954,146.8105,18839.0
2018-01-03 11:15:00,153.1,153.11,153.01,153.11,13237.0,146.8392,146.8488,146.7529,146.8488,13237.0
2018-01-03 11:20:00,153.12,153.23,153.06,153.1,21452.0,146.8584,146.9639,146.8009,146.8392,21452.0
2018-01-03 11:25:00,153.08,153.19,153.06,153.19,24252.0,146.8201,146.9256,146.8009,146.9256,24252.0
2018-01-03 11:30:00,153.18,153.31,153.17,153.22,27523.0,146.916,147.0407,146.9064,146.9543,27523.0
2018-01-03 11:35:00,153.21,153.27,153.08,153.11,12400.0,146.9447,147.0023,146.8201,146.8488,12400.0
2018-01-03 11:40:00,153.08,153.14,153.05,153.08,15061.0,146.8201,146.8776,146.7913,146.8201,15061.0
2018-01-03 11:45:00,153.07,153.1,152.96,153.02,13934.0,146.8105,146.8392,146.705,146.7625,13934.0
2018-01-03 11:50:00,153.04,153.04,152.88,152.96,15399.0,146.7817,146.7817,146.6282,146.705,15399.0
2018-01-03 11:55:00,152.92,152.96,152.86,152.94,86299.0,146.6666,146.705,146.6091,146.6858,86299.0
2018-01-03 12:00:00,152.94,153.25,152.94,153.18,17317.0,146.6858,146.9831,146.6858,146.916,17317.0
2018-01-03 12:05:00,153.2,153.25,153.15,153.19,33593.0,146.9351,146.9831,146.8872,146.9256,33593.0
2018-01-03 12:10:00,153.23,153.29,153.1,153.21,29019.0,146.9639,147.0215,146.8392,146.9447,29019.0
2018-01-03 12:15:00,153.2,153.21,153.08,153.14,14184.0,146.9351,146.9447,146.8201,146.8776,14184.0
2018-01-03 12:20:00,153.16,153.18,153.05,153.07,8472.0,146.8968,146.916,146.7913,146.8105,8472.0
2018-01-03 12:25:00,153.1,153.13,153.01,153.1,19856.0,146.8392,146.868,146.7529,146.8392,19856.0
2018-01-03 12:30:00,153.1,153.14,153.08,153.1,14714.0,146.8392,146.8776,146.8201,146.8392,14714.0
2018-01-03 12:35:00,153.1,153.33,153.1,153.33,31025.0,146.8392,147.0598,146.8392,147.0598,31025.0
2018-01-03 12:40:00,153.33,153.44,153.32,153.43,11000.0,147.0598,147.1653,147.0502,147.1557,11000.0
2018-01-03 12:45:00,153.4,153.6,153.4,153.55,21390.0,147.127,147.3188,147.127,147.2708,21390.0
2018-01-03 12:50:00,153.54,153.61,153.54,153.57,8272.0,147.2612,147.3284,147.2612,147.29,8272.0
2018-01-03 12:55:00,153.55,153.58,153.5,153.54,13980.0,147.2708,147.2996,147.2229,147.2612,13980.0
2018-01-03 13:00:00,153.53,153.68,153.53,153.67,21418.0,147.2517,147.3955,147.2517,147.3859,21418.0
2018-01-03 13:05:00,153.67,153.67,153.56,153.56,12245.0,147.3859,147.3859,147.2804,147.2804,12245.0
2018-01-03 13:10:00,153.6,153.7,153.6,153.62,16734.0,147.3188,147.4147,147.3188,147.338,16734.0
2018-01-03 13:15:00,153.6,153.66,153.59,153.63,11642.0,147.3188,147.3763,147.3092,147.3476,11642.0
2018-01-03 13:20:00,153.65,153.68,153.61,153.68,11735.0,147.3667,147.3955,147.3284,147.3955,11735.0
2018-01-03 13:25:00,153.69,153.69,153.52,153.53,15257.0,147.4051,147.4051,147.2421,147.2517,15257.0
2018-01-03 13:30:00,153.52,153.55,153.44,153.48,13441.0,147.2421,147.2708,147.1653,147.2037,13441.0
2018-01-03 13:35:00,153.5,153.51,153.42,153.45,17097.0,147.2229,147.2325,147.1462,147.1749,17097.0
2018-01-03 13:40:00,153.42,153.45,153.3,153.43,20303.0,147.1462,147.1749,147.0311,147.1557,20303.0
2018-01-03 13:45:00,153.41,153.63,153.41,153.58,15594.0,147.1366,147.3476,147.1366,147.2996,15594.0
2018-01-03 13:50:00,153.59,153.62,153.48,153.5,15017.0,147.3092,147.338,147.2037,147.2229,15017.0
2018-01-03 13:55:00,153.53,153.53,153.45,153.5,9818.0,147.2517,147.2517,147.1749,147.2229,9818.0
2018-01-03 14:00:00,153.47,153.56,153.46,153.56,19906.0,147.1941,147.2804,147.1845,147.2804,19906.0
2018-01-03 14:05:00,153.57,153.58,153.42,153.48,18945.0,147.29,147.2996,147.1462,147.2037,18945.0
2018-01-03 14:10:00,153.5,153.59,153.42,153.56,23370.0,147.2229,147.3092,147.1462,147.2804,23370.0
2018-01-03 14:15:00,153.58,153.73,153.57,153.71,12330.0,147.2996,147.4435,147.29,147.4243,12330.0
2018-01-03 14:20:00,153.73,153.85,153.71,153.85,12992.0,147.4435,147.5586,147.4243,147.5586,12992.0
2018-01-03 14:25:00,153.85,153.88,153.83,153.85,15401.0,147.5586,147.5873,147.5394,147.5586,15401.0
2018-01-03 14:30:00,153.85,153.89,153.73,153.87,20060.0,147.5586,147.5969,147.4435,147.5778,20060.0
2018-01-03 14:35:00,153.85,153.94,153.8,153.81,15394.0,147.5586,147.6449,147.5106,147.5202,15394.0
2018-01-03 14:40:00,153.84,153.89,153.79,153.84,13694.0,147.549,147.5969,147.501,147.549,13694.0
2018-01-03 14:45:00,153.83,153.85,153.73,153.75,17259.0,147.5394,147.5586,147.4435,147.4627,17259.0
2018-01-03 14:50:00,153.72,153.73,153.61,153.63,13301.0,147.4339,147.4435,147.3284,147.3476,13301.0
2018-01-03 14:55:00,153.64,153.67,153.59,153.67,18276.0,147.3572,147.3859,147.3092,147.3859,18276.0
2018-01-03 15:00:00,153.67,153.71,153.62,153.68,14173.0,147.3859,147.4243,147.338,147.3955,14173.0
2018-01-03 15:05:00,153.69,153.69,153.59,153.6,21079.0,147.4051,147.4051,147.3092,147.3188,21079.0
2018-01-03 15:10:00,153.61,153.64,153.55,153.61,19528.0,147.3284,147.3572,147.2708,147.3284,19528.0
2018-01-03 15:15:00,153.62,153.68,153.6,153.64,20225.0,147.338,147.3955,147.3188,147.3572,20225.0
2018-01-03 15:20:00,153.64,153.73,153.61,153.72,21404.0,147.3572,147.4435,147.3284,147.4339,21404.0
2018-01-03 15:25:00,153.72,153.84,153.71,153.81,25662.0,147.4339,147.549,147.4243,147.5202,25662.0
2018-01-03 15:30:00,153.81,153.88,153.78,153.84,25277.0,147.5202,147.5873,147.4914,147.549,25277.0
2018-01-03 15:35:00,153.84,153.92,153.8,153.88,30662.0,147.549,147.6257,147.5106,147.5873,30662.0
2018-01-03 15:40:00,153.87,153.91,153.85,153.88,30095.0,147.5778,147.6161,147.5586,147.5873,30095.0
2018-01-03 15:45:00,153.88,153.98,153.86,153.9,50016.0,147.5873,147.6833,147.5682,147.6065,50016.0
2018-01-03 15:50:00,153.9,153.94,153.77,153.77,59878.0,147.6065,147.6449,147.4818,147.4818,59878.0
2018-01-03 15:55:00,153.78,153.97,153.69,153.83,110861.0,147.4914,147.6737,147.4051,147.5394,110861.0
2018-01-04 09:30:00,154.54,155.37,154.32,155.28,127995.0,148.2204,149.0164,148.0093,148.9301,127995.0
2018-01-04 09:35:00,155.24,155.67,155.24,155.56,58119.0,148.8917,149.3041,148.8917,149.1986,58119.0
2018-01-04 09:40:00,155.51,155.91,155.42,155.67,44717.0,149.1507,149.5343,149.0644,149.3041,44717.0
2018-01-04 09:45:00,155.69,155.93,155.59,155.72,41927.0,149.3233,149.5535,149.2274,149.3521,41927.0
2018-01-04 09:50:00,155.74,156.36,155.73,156.21,48342.0,149.3713,149.9659,149.3617,149.8221,48342.0
2018-01-04 09:55:00,156.21,156.23,155.93,156.15,21827.0,149.8221,149.8412,149.5535,149.7645,21827.0
2018-01-04 10:00:00,156.17,156.27,156.06,156.23,49770.0,149.7837,149.8796,149.6782,149.8412,49770.0
2018-01-04 10:05:00,156.24,156.69,156.23,156.63,42240.0,149.8508,150.2824,149.8412,150.2249,42240.0
2018-01-04 10:10:00,156.63,156.7,156.38,156.69,38762.0,150.2249,150.292,149.9851,150.2824,38762.0
2018-01-04 10:15:00,156.7,156.8,156.6,156.71,26517.0,150.292,150.3879,150.1961,150.3016,26517.0
2018-01-04 10:20:00,156.74,156.93,156.65,156.88,27055.0,150.3304,150.5126,150.2441,150.4647,27055.0
2018-01-04 10:25:00,156.9,157.08,156.79,157.08,28067.0,150.4838,150.6565,150.3783,150.6565,28067.0
2018-01-04 10:30:00,157.1,157.11,156.9,157.05,22358.0,150.6757,150.6853,150.4838,150.6277,22358.0
2018-01-04 10:35:00,157.05,157.17,156.93,157.16,31175.0,150.6277,150.7428,150.5126,150.7332,31175.0
2018-01-04 10:40:00,157.17,157.33,157.05,157.16,40414.0,150.7428,150.8963,150.6277,150.7332,40414.0
2018-01-04 10:45:00,157.17,157.21,157.04,157.17,15399.0,150.7428,150.7812,150.6181,150.7428,15399.0
2018-01-04 10:50:00,157.14,157.29,157.12,157.23,38096.0,150.714,150.8579,150.6948,150.8003,38096.0
2018-01-04 10:55:00,157.22,157.22,156.97,157.06,18224.0,150.7908,150.7908,150.551,150.6373,18224.0
2018-01-04 11:00:00,157.06,157.06,156.93,156.96,7934.0,150.6373,150.6373,150.5126,150.5414,7934.0
2018-01-04 11:05:00,156.96,157.08,156.94,156.96,27112.0,150.5414,150.6565,150.5222,150.5414,27112.0
2018-01-04 11:10:00,156.97,157.2,156.94,157.2,17310.0,150.551,150.7716,150.5222,150.7716,17310.0
2018-01-04 11:15:00,157.2,157.21,156.98,157.01,28357.0,150.7716,150.7812,150.5606,150.5893,28357.0
2018-01-04 11:20:00,157.01,157.11,156.99,157.04,13103.0,150.5893,150.6853,150.5702,150.6181,13103.0
2018-01-04 11:25:00,157.05,157.09,156.99,157.03,30286.0,150.6277,150.6661,150.5702,150.6085,30286.0
2018-01-04 11:30:00,157.03,157.4,157.02,157.37,19281.0,150.6085,150.9634,150.5989,150.9346,19281.0
2018-01-04 11:35:00,157.35,157.36,157.1,157.17,19616.0,150.9154,150.925,150.6757,150.7428,19616.0
2018-01-04 11:40:00,157.17,157.17,157.04,157.09,19677.0,150.7428,150.7428,150.6181,150.6661,19677.0
2018-01-04 11:45:00,157.05,157.07,156.88,156.89,13359.0,150.6277,150.6469,150.4647,150.4743,13359.0
2018-01-04 11:50:00,156.89,156.91,156.63,156.71,54278.0,150.4743,150.4934,150.2249,150.3016,54278.0
2018-01-04 11:55:00,156.71,156.78,156.65,156.75,33985.0,150.3016,150.3688,150.2441,150.34,33985.0
2018-01-04 12:00:00,156.75,156.84,156.68,156.82,44159.0,150.34,150.4263,150.2728,150.4071,44159.0
2018-01-04 12:05:00,156.82,157.06,156.82,156.95,58137.0,150.4071,150.6373,150.4071,150.5318,58137.0
2018-01-04 12:10:00,156.95,156.98,156.85,156.88,20512.0,150.5318,150.5606,150.4359,150.4647,20512.0
2018-01-04 12:15:00,156.88,156.9,156.77,156.88,25848.0,150.4647,150.4838,150.3592,150.4647,25848.0
2018-01-04 12:20:00,156.88,156.89,156.37,156.37,36997.0,150.4647,150.4743,149.9755,149.9755,36997.0
2018-01-04 12:25:00,156.38,156.38,156.15,156.17,32762.0,149.9851,149.9851,149.7645,149.7837,32762.0
2018-01-04 12:30:00,156.16,156.17,155.98,156.01,37091.0,149.7741,149.7837,149.6015,149.6302,37091.0
2018-01-04 12:35:00,155.99,156.0,155.82,155.84,49709.0,149.6111,149.6206,149.448,149.4672,49709.0
2018-01-04 12:40:00,155.84,155.91,155.78,155.9,27205.0,149.4672,149.5343,149.4096,149.5247,27205.0
2018-01-04 12:45:00,155.91,156.1,155.89,155.99,16345.0,149.5343,149.7166,149.5151,149.6111,16345.0
2018-01-04 12:50:00,155.97,155.98,155.48,155.69,42146.0,149.5919,149.6015,149.1219,149.3233,42146.0
2018-01-04 12:55:00,155.72,155.78,155.7,155.74,11239.0,149.3521,149.4096,149.3329,149.3713,11239.0
2018-01-04 13:00:00,155.72,155.88,155.64,155.66,9388.0,149.3521,149.5056,149.2754,149.2946,9388.0
2018-01-04 13:05:00,155.65,155.8,155.65,155.75,14795.0,149.285,149.4288,149.285,149.3809,14795.0
2018-01-04 13:10:00,155.77,155.79,155.61,155.63,13925.0,149.4001,149.4192,149.2466,149.2658,13925.0
2018-01-04 13:15:00,155.62,155.82,155.62,155.78,17967.0,149.2562,149.448,149.2562,149.4096,17967.0
2018-01-04 13:20:00,155.77,155.85,155.63,155.8,15154.0,149.4001,149.4768,149.2658,149.4288,15154.0
2018-01-04 13:25:00,155.8,155.92,155.77,155.92,14164.0,149.4288,149.5439,149.4001,149.5439,14164.0
2018-01-04 13:30:00,155.92,155.92,155.8,155.9,31364.0,149.5439,149.5439,149.4288,149.5247,31364.0
2018-01-04 13:35:00,155.9,155.93,155.77,155.8,12621.0,149.5247,149.5535,149.4001,149.4288,12621.0
2018-01-04 13:40:00,155.8,155.88,155.8,155.88,17908.0,149.4288,149.5056,149.4288,149.5056,17908.0
2018-01-04 13:45:00,155.86,155.92,155.81,155.91,23492.0,149.4864,149.5439,149.4384,149.5343,23492.0
2018-01-04 13:50:00,155.89,156.05,155.89,156.0,14842.0,149.5151,149.6686,149.5151,149.6206,14842.0
2018-01-04 13:55:00,155.99,155.99,155.85,155.89,20979.0,149.6111,149.6111,149.4768,149.5151,20979.0
2018-01-04 14:00:00,155.88,156.0,155.87,156.0,32932.0,149.5056,149.6206,149.496,149.6206,32932.0
2018-01-04 14:05:00,155.99,156.0,155.84,155.95,18232.0,149.6111,149.6206,149.4672,149.5727,18232.0
2018-01-04 14:10:00,155.97,155.97,155.82,155.82,17323.0,149.5919,149.5919,149.448,149.448,17323.0
2018-01-04 14:15:00,155.85,155.98,155.84,155.9,15927.0,149.4768,149.6015,149.4672,149.5247,15927.0
2018-01-04 14:20:00,155.91,155.94,155.75,155.78,25292.0,149.5343,149.5631,149.3809,149.4096,25292.0
2018-01-04 14:25:00,155.78,155.79,155.62,155.73,15665.0,149.4096,149.4192,149.2562,149.3617,15665.0
2018-01-04 14:30:00,155.73,155.84,155.71,155.76,24943.0,149.3617,149.4672,149.3425,149.3905,24943.0
2018-01-04 14:35:00,155.79,155.9,155.75,155.88,15635.0,149.4192,149.5247,149.3809,149.5056,15635.0
2018-01-04 14:40:00,155.89,156.02,155.89,155.98,37014.0,149.5151,149.6398,149.5151,149.6015,37014.0
2018-01-04 14:45:00,155.96,156.13,155.95,156.02,23234.0,149.5823,149.7453,149.5727,149.6398,23234.0
2018-01-04 14:50:00,156.02,156.11,155.98,156.11,15731.0,149.6398,149.7261,149.6015,149.7261,15731.0
2018-01-04 14:55:00,156.11,156.17,156.06,156.16,19554.0,149.7261,149.7837,149.6782,149.7741,19554.0
2018-01-04 15:00:00,156.18,156.24,156.14,156.2,22090.0,149.7933,149.8508,149.7549,149.8125,22090.0
2018-01-04 15:05:00,156.18,156.22,156.01,156.01,19709.0,149.7933,149.8317,149.6302,149.6302,19709.0
2018-01-04 15:10:00,156.02,156.06,155.98,156.02,19313.0,149.6398,149.6782,149.6015,149.6398,19313.0
2018-01-04 15:15:00,156.03,156.07,155.98,156.06,23410.0,149.6494,149.6878,149.6015,149.6782,23410.0
2018-01-04 15:20:00,156.05,156.09,155.97,156.06,22426.0,149.6686,149.707,149.5919,149.6782,22426.0
2018-01-04 15:25:00,156.07,156.19,156.03,156.09,24118.0,149.6878,149.8029,149.6494,149.707,24118.0
2018-01-04 15:30:00,156.1,156.15,156.04,156.12,28280.0,149.7166,149.7645,149.659,149.7357,28280.0
2018-01-04 15:35:00,156.12,156.12,156.02,156.08,36205.0,149.7357,149.7357,149.6398,149.6974,36205.0
2018-01-04 15:40:00,156.08,156.08,155.97,155.97,36113.0,149.6974,149.6974,149.5919,149.5919,36113.0
2018-01-04 15:45:00,155.97,156.08,155.93,155.96,55551.0,149.5919,149.6974,149.5535,149.5823,55551.0
2018-01-04 15:50:00,155.91,155.97,155.86,155.91,55468.0,149.5343,149.5919,149.4864,149.5343,55468.0
2018-01-04 15:55:00,155.91,155.99,155.78,155.8,138070.0,149.5343,149.6111,149.4096,149.4288,138070.0
2018-01-05 09:30:00,156.2,156.94,156.19,156.53,76283.0,149.8125,150.5222,149.8029,150.129,76283.0
2018-01-05 09:35:00,156.62,156.62,156.19,156.43,18116.0,150.2153,150.2153,149.8029,150.0331,18116.0
2018-01-05 09:40:00,156.4,156.48,156.19,156.41,15112.0,150.0043,150.081,149.8029,150.0139,15112.0
2018-01-05 09:45:00,156.4,156.4,156.21,156.39,17020.0,150.0043,150.0043,149.8221,149.9947,17020.0
2018-01-05 09:50:00,156.4,156.66,156.36,156.5,24764.0,150.0043,150.2537,149.9659,150.1002,24764.0
2018-01-05 09:55:00,156.46,156.74,156.42,156.62,12788.0,150.0618,150.3304,150.0235,150.2153,12788.0
2018-01-05 10:00:00,156.72,156.8,156.46,156.61,12298.0,150.3112,150.3879,150.0618,150.2057,12298.0
2018-01-05 10:05:00,156.59,156.7,156.58,156.66,14635.0,150.1865,150.292,150.1769,150.2537,14635.0
2018-01-05 10:10:00,156.66,156.81,156.63,156.74,22606.0,150.2537,150.3975,150.2249,150.3304,22606.0
2018-01-05 10:15:00,156.73,156.87,156.73,156.87,13772.0,150.3208,150.4551,150.3208,150.4551,13772.0
2018-01-05 10:20:00,156.88,156.94,156.8,156.85,14820.0,150.4647,150.5222,150.3879,150.4359,14820.0
2018-01-05 10:25:00,156.89,156.92,156.73,156.92,20171.0,150.4743,150.503,150.3208,150.503,20171.0
2018-01-05 10:30:00,156.94,157.11,156.88,157.0,25609.0,150.5222,150.6853,150.4647,150.5798,25609.0
2018-01-05 10:35:00,157.04,157.08,156.88,156.88,12463.0,150.6181,150.6565,150.4647,150.4647,12463.0
2018-01-05 10:40:00,156.86,157.04,156.86,157.04,12525.0,150.4455,150.6181,150.4455,150.6181,12525.0
2018-01-05 10:45:00,157.03,157.09,156.99,157.08,10566.0,150.6085,150.6661,150.5702,150.6565,10566.0
2018-01-05 10:50:00,157.08,157.13,157.0,157.11,18169.0,150.6565,150.7044,150.5798,150.6853,18169.0
2018-01-05 10:55:00,157.11,157.28,157.09,157.2,72350.0,150.6853,150.8483,150.6661,150.7716,72350.0
2018-01-05 11:00:00,157.2,157.4,157.2,157.31,37603.0,150.7716,150.9634,150.7716,150.8771,37603.0
2018-01-05 11:05:00,157.33,157.63,157.31,157.63,28039.0,150.8963,151.184,150.8771,151.184,28039.0
2018-01-05 11:10:00,157.61,157.79,157.54,157.74,33576.0,151.1648,151.3374,151.0977,151.2895,33576.0
2018-01-05 11:15:00,157.74,157.97,157.69,157.88,39873.0,151.2895,151.5101,151.2415,151.4238,39873.0
2018-01-05 11:20:00,157.93,158.05,157.87,158.0,23437.0,151.4717,151.5868,151.4142,151.5389,23437.0
2018-01-05 11:25:00,158.01,158.02,157.83,157.86,31379.0,151.5485,151.558,151.3758,151.4046,31379.0
2018-01-05 11:30:00,157.86,157.86,157.69,157.7,19128.0,151.4046,151.4046,151.2415,151.2511,19128.0
2018-01-05 11:35:00,157.71,157.84,157.65,157.77,12617.0,151.2607,151.3854,151.2032,151.3183,12617.0
2018-01-05 11:40:00,157.74,157.88,157.74,157.82,11316.0,151.2895,151.4238,151.2895,151.3662,11316.0
2018-01-05 11:45:00,157.84,157.85,157.72,157.8,14501.0,151.3854,151.395,151.2703,151.347,14501.0
2018-01-05 11:50:00,157.77,157.95,157.75,157.95,18999.0,151.3183,151.4909,151.2991,151.4909,18999.0
2018-01-05 11:55:00,157.92,158.02,157.85,157.86,22399.0,151.4621,151.558,151.395,151.4046,22399.0
2018-01-05 12:00:00,157.87,157.89,157.7,157.73,9478.0,151.4142,151.4334,151.2511,151.2799,9478.0
2018-01-05 12:05:00,157.71,157.85,157.71,157.84,7941.0,151.2607,151.395,151.2607,151.3854,7941.0
2018-01-05 12:10:00,157.84,157.91,157.77,157.85,15521.0,151.3854,151.4525,151.3183,151.395,15521.0
2018-01-05 12:15:00,157.88,157.93,157.81,157.91,10172.0,151.4238,151.4717,151.3566,151.4525,10172.0
2018-01-05 12:20:00,157.91,157.92,157.84,157.85,8365.0,151.4525,151.4621,151.3854,151.395,8365.0
2018-01-05 12:25:00,157.85,157.91,157.79,157.85,17820.0,151.395,151.4525,151.3374,151.395,17820.0
2018-01-05 12:30:00,157.9,157.9,157.78,157.78,9148.0,151.443,151.443,151.3279,151.3279,9148.0
2018-01-05 12:35:00,157.78,157.78,157.52,157.53,27950.0,151.3279,151.3279,151.0785,151.0881,27950.0
2018-01-05 12:40:00,157.53,157.61,157.51,157.57,16706.0,151.0881,151.1648,151.0689,151.1264,16706.0
2018-01-05 12:45:00,157.59,157.71,157.56,157.65,20351.0,151.1456,151.2607,151.1169,151.2032,20351.0
2018-01-05 12:50:00,157.65,157.71,157.62,157.7,11351.0,151.2032,151.2607,151.1744,151.2511,11351.0
2018-01-05 12:55:00,157.68,157.72,157.62,157.72,10408.0,151.2319,151.2703,151.1744,151.2703,10408.0
2018-01-05 13:00:00,157.72,157.83,157.72,157.8,9764.0,151.2703,151.3758,151.2703,151.347,9764.0
2018-01-05 13:05:00,157.81,157.87,157.77,157.85,15022.0,151.3566,151.4142,151.3183,151.395,15022.0
2018-01-05 13:10:00,157.83,157.87,157.81,157.86,10932.0,151.3758,151.4142,151.3566,151.4046,10932.0
2018-01-05 13:15:00,157.87,157.89,157.79,157.81,19610.0,151.4142,151.4334,151.3374,151.3566,19610.0
2018-01-05 13:20:00,157.8,157.81,157.67,157.68,11796.0,151.347,151.3566,151.2224,151.2319,11796.0
2018-01-05 13:25:00,157.7,157.74,157.67,157.74,10287.0,151.2511,151.2895,151.2224,151.2895,10287.0
2018-01-05 13:30:00,157.72,157.82,157.72,157.81,10073.0,151.2703,151.3662,151.2703,151.3566,10073.0
2018-01-05 13:35:00,157.82,157.92,157.82,157.9,10218.0,151.3662,151.4621,151.3662,151.443,10218.0
2018-01-05 13:40:00,157.9,158.0,157.9,157.98,21047.0,151.443,151.5389,151.443,151.5197,21047.0
2018-01-05 13:45:00,157.99,158.04,157.94,157.97,15099.0,151.5293,151.5772,151.4813,151.5101,15099.0
2018-01-05 13:50:00,157.98,157.98,157.89,157.91,13873.0,151.5197,151.5197,151.4334,151.4525,13873.0
2018-01-05 13:55:00,157.91,157.94,157.88,157.94,12463.0,151.4525,151.4813,151.4238,151.4813,12463.0
2018-01-05 14:00:00,157.95,158.01,157.93,157.95,16406.0,151.4909,151.5485,151.4717,151.4909,16406.0
2018-01-05 14:05:00,157.96,158.04,157.96,158.0,22880.0,151.5005,151.5772,151.5005,151.5389,22880.0
2018-01-05 14:10:00,158.0,158.04,157.94,158.03,26733.0,151.5389,151.5772,151.4813,151.5676,26733.0
2018-01-05 14:15:00,158.04,158.1,158.02,158.06,10492.0,151.5772,151.6348,151.558,151.5964,10492.0
2018-01-05 14:20:00,158.06,158.15,158.06,158.15,15349.0,151.5964,151.6827,151.5964,151.6827,15349.0
2018-01-05 14:25:00,158.15,158.38,158.14,158.37,42532.0,151.6827,151.9033,151.6731,151.8937,42532.0
2018-01-05 14:30:00,158.35,158.35,158.14,158.14,19502.0,151.8745,151.8745,151.6731,151.6731,19502.0
2018-01-05 14:35:00,158.15,158.29,158.15,158.29,23382.0,151.6827,151.817,151.6827,151.817,23382.0
2018-01-05 14:40:00,158.29,158.33,158.14,158.18,36398.0,151.817,151.8554,151.6731,151.7115,36398.0
2018-01-05 14:45:00,158.19,158.3,158.18,158.29,26625.0,151.7211,151.8266,151.7115,151.817,26625.0
2018-01-05 14:50:00,158.29,158.35,158.24,158.27,16296.0,151.817,151.8745,151.769,151.7978,16296.0
2018-01-05 14:55:00,158.24,158.44,158.24,158.37,67345.0,151.769,151.9609,151.769,151.8937,67345.0
2018-01-05 15:00:00,158.36,158.42,158.33,158.4,21371.0,151.8841,151.9417,151.8554,151.9225,21371.0
2018-01-05 15:05:00,158.42,158.51,158.36,158.51,27041.0,151.9417,152.028,151.8841,152.028,27041.0
2018-01-05 15:10:00,158.51,158.51,158.45,158.45,22116.0,152.028,152.028,151.9705,151.9705,22116.0
2018-01-05 15:15:00,158.45,158.54,158.45,158.54,27883.0,151.9705,152.0568,151.9705,152.0568,27883.0
2018-01-05 15:20:00,158.54,158.55,158.45,158.49,25163.0,152.0568,152.0664,151.9705,152.0088,25163.0
2018-01-05 15:25:00,158.49,158.61,158.48,158.57,24331.0,152.0088,152.1239,151.9992,152.0856,24331.0
2018-01-05 15:30:00,158.57,158.67,158.52,158.67,30096.0,152.0856,152.1815,152.0376,152.1815,30096.0
2018-01-05 15:35:00,158.67,158.76,158.66,158.74,35694.0,152.1815,152.2678,152.1719,152.2486,35694.0
2018-01-05 15:40:00,158.75,158.77,158.68,158.7,34832.0,152.2582,152.2774,152.1911,152.2102,34832.0
2018-01-05 15:45:00,158.7,158.97,158.7,158.89,110023.0,152.2102,152.4692,152.2102,152.3925,110023.0
2018-01-05 15:50:00,158.9,158.98,158.85,158.9,67084.0,152.4021,152.4788,152.3541,152.4021,67084.0
2018-01-05 15:55:00,158.91,158.99,158.78,158.81,175811.0,152.4116,152.4884,152.287,152.3157,175811.0
2018-01-08 09:30:00,158.58,158.94,158.23,158.88,83925.0,152.3339,152.6797,151.9977,152.6221,83925.0
2018-01-08 09:35:00,158.9,158.91,158.11,158.51,57347.0,152.6413,152.6509,151.8824,152.2666,57347.0
2018-01-08 09:40:00,158.41,158.54,158.08,158.22,32638.0,152.1706,152.2955,151.8536,151.9881,32638.0
2018-01-08 09:45:00,158.3,158.48,158.3,158.41,73164.0,152.0649,152.2378,152.0649,152.1706,73164.0
2018-01-08 09:50:00,158.42,159.0,158.42,158.98,41513.0,152.1802,152.7373,152.1802,152.7181,41513.0
2018-01-08 09:55:00,159.0,159.0,158.78,158.85,25800.0,152.7373,152.7373,152.526,152.5932,25800.0
2018-01-08 10:00:00,158.89,159.0,158.78,158.98,21587.0,152.6317,152.7373,152.526,152.7181,21587.0
2018-01-08 10:05:00,158.98,158.98,158.7,158.83,39709.0,152.7181,152.7181,152.4492,152.574,39709.0
2018-01-08 10:10:00,158.79,158.96,158.79,158.89,19741.0,152.5356,152.6989,152.5356,152.6317,19741.0
2018-01-08 10:15:00,158.91,159.26,158.9,159.26,30158.0,152.6509,152.9871,152.6413,152.9871,30158.0
2018-01-08 10:20:00,159.27,159.58,159.23,159.55,25421.0,152.9967,153.2945,152.9583,153.2657,25421.0
2018-01-08 10:25:00,159.55,159.56,159.31,159.4,25172.0,153.2657,153.2753,153.0351,153.1216,25172.0
2018-01-08 10:30:00,159.45,159.51,159.36,159.51,24891.0,153.1696,153.2272,153.0832,153.2272,24891.0
2018-01-08 10:35:00,159.52,159.91,159.45,159.78,28015.0,153.2369,153.6115,153.1696,153.4866,28015.0
2018-01-08 10:40:00,159.77,159.96,159.57,159.64,50585.0,153.477,153.6595,153.2849,153.3521,50585.0
2018-01-08 10:45:00,159.65,159.88,159.63,159.81,25463.0,153.3617,153.5827,153.3425,153.5154,25463.0
2018-01-08 10:50:00,159.83,159.94,159.77,159.89,51223.0,153.5346,153.6403,153.477,153.5923,51223.0
2018-01-08 10:55:00,159.88,159.89,159.79,159.82,13002.0,153.5827,153.5923,153.4962,153.525,13002.0
2018-01-08 11:00:00,159.82,159.99,159.8,159.87,19572.0,153.525,153.6883,153.5058,153.5731,19572.0
2018-01-08 11:05:00,159.88,159.96,159.85,159.92,14671.0,153.5827,153.6595,153.5539,153.6211,14671.0
2018-01-08 11:10:00,159.93,160.2,159.93,160.18,21390.0,153.6307,153.8901,153.6307,153.8709,21390.0
2018-01-08 11:15:00,160.21,160.25,160.15,160.23,34202.0,153.8997,153.9381,153.842,153.9189,34202.0
2018-01-08 11:20:00,160.22,160.28,160.08,160.19,50771.0,153.9093,153.9669,153.7748,153.8805,50771.0
2018-01-08 11:25:00,160.17,160.38,160.13,160.3,29630.0,153.8613,154.063,153.8228,153.9861,29630.0
2018-01-08 11:30:00,160.3,160.37,160.28,160.28,29344.0,153.9861,154.0534,153.9669,153.9669,29344.0
2018-01-08 11:35:00,160.28,160.39,160.19,160.39,34985.0,153.9669,154.0726,153.8805,154.0726,34985.0
2018-01-08 11:40:00,160.39,160.48,160.32,160.37,18611.0,154.0726,154.159,154.0053,154.0534,18611.0
2018-01-08 11:45:00,160.39,160.39,160.11,160.11,32415.0,154.0726,154.0726,153.8036,153.8036,32415.0
2018-01-08 11:50:00,160.1,160.11,159.68,159.69,29894.0,153.794,153.8036,153.3906,153.4002,29894.0
2018-01-08 11:55:00,159.71,159.85,159.71,159.76,57897.0,153.4194,153.5539,153.4194,153.4674,57897.0
2018-01-08 12:00:00,159.76,159.88,159.71,159.72,19039.0,153.4674,153.5827,153.4194,153.429,19039.0
2018-01-08 12:05:00,159.7,159.73,159.63,159.64,15430.0,153.4098,153.4386,153.3425,153.3521,15430.0
2018-01-08 12:10:00,159.64,159.64,159.38,159.46,21816.0,153.3521,153.3521,153.1024,153.1792,21816.0
2018-01-08 12:15:00,159.5,159.61,159.49,159.6,20887.0,153.2176,153.3233,153.208,153.3137,20887.0
2018-01-08 12:20:00,159.62,159.67,159.53,159.55,43084.0,153.3329,153.3809,153.2465,153.2657,43084.0
2018-01-08 12:25:00,159.55,159.65,159.55,159.61,29948.0,153.2657,153.3617,153.2657,153.3233,29948.0
2018-01-08 12:30:00,159.59,159.61,159.3,159.33,38315.0,153.3041,153.3233,153.0255,153.0543,38315.0
2018-01-08 12:35:00,159.36,159.36,159.21,159.25,20879.0,153.0832,153.0832,152.9391,152.9775,20879.0
2018-01-08 12:40:00,159.25,159.25,159.13,159.14,11161.0,152.9775,152.9775,152.8622,152.8718,11161.0
2018-01-08 12:45:00,159.12,159.12,158.93,158.95,19004.0,152.8526,152.8526,152.6701,152.6893,19004.0
2018-01-08 12:50:00,158.91,159.15,158.91,159.13,32634.0,152.6509,152.8814,152.6509,152.8622,32634.0
2018-01-08 12:55:00,159.15,159.19,159.08,159.1,45644.0,152.8814,152.9199,152.8142,152.8334,45644.0
2018-01-08 13:00:00,159.12,159.16,159.1,159.11,21462.0,152.8526,152.891,152.8334,152.843,21462.0
2018-01-08 13:05:00,159.13,159.14,159.04,159.09,87079.0,152.8622,152.8718,152.7758,152.8238,87079.0
2018-01-08 13:10:00,159.08,159.1,159.03,159.1,15966.0,152.8142,152.8334,152.7662,152.8334,15966.0
2018-01-08 13:15:00,159.1,159.12,159.07,159.08,46754.0,152.8334,152.8526,152.8046,152.8142,46754.0
2018-01-08 13:20:00,159.09,159.11,159.01,159.1,28671.0,152.8238,152.843,152.7469,152.8334,28671.0
2018-01-08 13:25:00,159.1,159.14,159.09,159.13,9405.0,152.8334,152.8718,152.8238,152.8622,9405.0
2018-01-08 13:30:00,159.13,159.2,159.13,159.15,22486.0,152.8622,152.9295,152.8622,152.8814,22486.0
2018-01-08 13:35:00,159.14,159.18,159.1,159.17,23035.0,152.8718,152.9102,152.8334,152.9006,23035.0
2018-01-08 13:40:00,159.16,159.43,159.16,159.43,24553.0,152.891,153.1504,152.891,153.1504,24553.0
2018-01-08 13:45:00,159.41,159.44,159.29,159.29,17179.0,153.1312,153.16,153.0159,153.0159,17179.0
2018-01-08 13:50:00,159.32,159.36,159.3,159.36,14120.0,153.0447,153.0832,153.0255,153.0832,14120.0
2018-01-08 13:55:00,159.34,159.38,159.31,159.37,11882.0,153.0639,153.1024,153.0351,153.0928,11882.0
2018-01-08 14:00:00,159.36,159.57,159.36,159.55,17570.0,153.0832,153.2849,153.0832,153.2657,17570.0
2018-01-08 14:05:00,159.56,159.61,159.52,159.59,16575.0,153.2753,153.3233,153.2369,153.3041,16575.0
2018-01-08 14:10:00,159.57,159.61,159.54,159.59,20413.0,153.2849,153.3233,153.2561,153.3041,20413.0
2018-01-08 14:15:00,159.58,159.65,159.58,159.59,15094.0,153.2945,153.3617,153.2945,153.3041,15094.0
2018-01-08 14:20:00,159.59,159.65,159.58,159.62,15684.0,153.3041,153.3617,153.2945,153.3329,15684.0
2018-01-08 14:25:00,159.63,159.64,159.55,159.59,20904.0,153.3425,153.3521,153.2657,153.3041,20904.0
2018-01-08 14:30:00,159.6,159.65,159.55,159.55,19331.0,153.3137,153.3617,153.2657,153.2657,19331.0
2018-01-08 14:35:00,159.55,159.56,159.44,159.44,16258.0,153.2657,153.2753,153.16,153.16,16258.0
2018-01-08 14:40:00,159.44,159.5,159.39,159.45,17382.0,153.16,153.2176,153.112,153.1696,17382.0
2018-01-08 14:45:00,159.45,159.48,159.38,159.38,14590.0,153.1696,153.1984,153.1024,153.1024,14590.0
2018-01-08 14:50:00,159.38,159.42,159.35,159.41,32364.0,153.1024,153.1408,153.0736,153.1312,32364.0
2018-01-08 14:55:00,159.42,159.43,159.37,159.41,15970.0,153.1408,153.1504,153.0928,153.1312,15970.0
2018-01-08 15:00:00,159.41,159.43,159.27,159.29,26069.0,153.1312,153.1504,152.9967,153.0159,26069.0
2018-01-08 15:05:00,159.3,159.39,159.29,159.38,14221.0,153.0255,153.112,153.0159,153.1024,14221.0
2018-01-08 15:10:00,159.38,159.38,159.28,159.3,23638.0,153.1024,153.1024,153.0063,153.0255,23638.0
2018-01-08 15:15:00,159.3,159.43,159.29,159.37,40056.0,153.0255,153.1504,153.0159,153.0928,40056.0
2018-01-08 15:20:00,159.37,159.44,159.36,159.4,29013.0,153.0928,153.16,153.0832,153.1216,29013.0
2018-01-08 15:25:00,159.39,159.48,159.39,159.44,31797.0,153.112,153.1984,153.112,153.16,31797.0
2018-01-08 15:30:00,159.44,159.44,159.37,159.42,40600.0,153.16,153.16,153.0928,153.1408,40600.0
2018-01-08 15:35:00,159.42,159.43,159.29,159.32,38322.0,153.1408,153.1504,153.0159,153.0447,38322.0
2018-01-08 15:40:00,159.31,159.42,159.29,159.37,48486.0,153.0351,153.1408,153.0159,153.0928,48486.0
2018-01-08 15:45:00,159.36,159.37,159.27,159.31,49435.0,153.0832,153.0928,152.9967,153.0351,49435.0
2018-01-08 15:50:00,159.31,159.33,159.23,159.23,62354.0,153.0351,153.0543,152.9583,152.9583,62354.0
2018-01-08 15:55:00,159.24,159.43,159.22,159.27,106647.0,152.9679,153.1504,152.9487,152.9967,106647.0
2018-01-09 09:30:00,159.65,160.0,159.18,159.6,64601.0,153.3617,153.6979,152.9102,153.3137,64601.0
2018-01-09 09:35:00,159.63,159.76,159.17,159.17,18338.0,153.3425,153.4674,152.9006,152.9006,18338.0
2018-01-09 09:40:00,159.26,159.34,159.03,159.27,35231.0,152.9871,153.0639,152.7662,152.9967,35231.0
2018-01-09 09:45:00,159.23,159.36,159.06,159.25,22455.0,152.9583,153.0832,152.795,152.9775,22455.0
2018-01-09 09:50:00,159.24,159.27,158.84,159.06,43669.0,152.9679,152.9967,152.5836,152.795,43669.0
2018-01-09 09:55:00,159.02,159.14,158.93,158.93,21206.0,152.7566,152.8718,152.6701,152.6701,21206.0
2018-01-09 10:00:00,158.93,159.12,158.85,158.91,26689.0,152.6701,152.8526,152.5932,152.6509,26689.0
2018-01-09 10:05:00,158.9,158.95,158.8,158.87,62552.0,152.6413,152.6893,152.5452,152.6125,62552.0
2018-01-09 10:10:00,158.86,158.87,158.75,158.75,28797.0,152.6029,152.6125,152.4972,152.4972,28797.0
2018-01-09 10:15:00,158.76,159.15,158.76,159.1,34587.0,152.5068,152.8814,152.5068,152.8334,34587.0
2018-01-09 10:20:00,159.14,159.14,158.71,158.71,22779.0,152.8718,152.8718,152.4588,152.4588,22779.0
2018-01-09 10:25:00,158.71,158.84,158.65,158.84,17251.0,152.4588,152.5836,152.4011,152.5836,17251.0
2018-01-09 10:30:00,158.83,158.93,158.79,158.82,14523.0,152.574,152.6701,152.5356,152.5644,14523.0
2018-01-09 10:35:00,158.82,158.89,158.58,158.58,18493.0,152.5644,152.6317,152.3339,152.3339,18493.0
2018-01-09 10:40:00,158.61,158.71,158.54,158.61,17588.0,152.3627,152.4588,152.2955,152.3627,17588.0
2018-01-09 10:45:00,158.63,158.92,158.62,158.81,25499.0,152.3819,152.6605,152.3723,152.5548,25499.0
2018-01-09 10:50:00,158.85,158.88,158.7,158.88,16345.0,152.5932,152.6221,152.4492,152.6221,16345.0
2018-01-09 10:55:00,158.9,159.07,158.89,159.03,13904.0,152.6413,152.8046,152.6317,152.7662,13904.0
2018-01-09 11:00:00,159.03,159.26,159.02,159.21,16106.0,152.7662,152.9871,152.7566,152.9391,16106.0
2018-01-09 11:05:00,159.22,159.47,159.22,159.42,14657.0,152.9487,153.1888,152.9487,153.1408,14657.0
2018-01-09 11:10:00,159.41,159.51,159.3,159.46,29096.0,153.1312,153.2272,153.0255,153.1792,29096.0
2018-01-09 11:15:00,159.47,159.82,159.47,159.81,22713.0,153.1888,153.525,153.1888,153.5154,22713.0
2018-01-09 11:20:00,159.84,159.84,159.58,159.66,11578.0,153.5443,153.5443,153.2945,153.3713,11578.0
2018-01-09 11:25:00,159.66,159.9,159.64,159.87,15487.0,153.3713,153.6019,153.3521,153.5731,15487.0
2018-01-09 11:30:00,159.86,159.89,159.73,159.79,10664.0,153.5635,153.5923,153.4386,153.4962,10664.0
2018-01-09 11:35:00,159.81,159.83,159.73,159.74,8598.0,153.5154,153.5346,153.4386,153.4482,8598.0
2018-01-09 11:40:00,159.7,159.73,159.63,159.71,11865.0,153.4098,153.4386,153.3425,153.4194,11865.0
2018-01-09 11:45:00,159.69,159.79,159.57,159.58,17274.0,153.4002,153.4962,153.2849,153.2945,17274.0
2018-01-09 11:50:00,159.61,159.72,159.56,159.67,11190.0,153.3233,153.429,153.2753,153.3809,11190.0
2018-01-09 11:55:00,159.66,159.77,159.63,159.75,15896.0,153.3713,153.477,153.3425,153.4578,15896.0
2018-01-09 12:00:00,159.73,159.73,159.55,159.68,10436.0,153.4386,153.4386,153.2657,153.3906,10436.0
2018-01-09 12:05:00,159.65,159.65,159.53,159.55,13371.0,153.3617,153.3617,153.2465,153.2657,13371.0
2018-01-09 12:10:00,159.54,159.58,159.46,159.52,8305.0,153.2561,153.2945,153.1792,153.2369,8305.0
2018-01-09 12:15:00,159.54,159.58,159.53,159.54,8038.0,153.2561,153.2945,153.2465,153.2561,8038.0
2018-01-09 12:20:00,159.53,159.54,159.37,159.39,13816.0,153.2465,153.2561,153.0928,153.112,13816.0
2018-01-09 12:25:00,159.38,159.42,159.27,159.3,18122.0,153.1024,153.1408,152.9967,153.0255,18122.0
2018-01-09 12:30:00,159.3,159.32,159.18,159.32,14275.0,153.0255,153.0447,152.9102,153.0447,14275.0
2018-01-09 12:35:00,159.25,159.36,159.22,159.34,18915.0,152.9775,153.0832,152.9487,153.0639,18915.0
2018-01-09 12:40:00,159.34,159.49,159.32,159.47,13200.0,153.0639,153.208,153.0447,153.1888,13200.0
2018-01-09 12:45:00,159.5,159.58,159.45,159.5,11316.0,153.2176,153.2945,153.1696,153.2176,11316.0
2018-01-09 12:50:00,159.5,159.55,159.48,159.52,10059.0,153.2176,153.2657,153.1984,153.2369,10059.0
2018-01-09 12:55:00,159.52,159.56,159.42,159.51,9375.0,153.2369,153.2753,153.1408,153.2272,9375.0
2018-01-09 13:00:00,159.52,159.67,159.48,159.67,8522.0,153.2369,153.3809,153.1984,153.3809,8522.0
2018-01-09 13:05:00,159.67,159.69,159.61,159.66,7749.0,153.3809,153.4002,153.3233,153.3713,7749.0
2018-01-09 13:10:00,159.67,159.72,159.61,159.7,5984.0,153.3809,153.429,153.3233,153.4098,5984.0
2018-01-09 13:15:00,159.7,159.74,159.63,159.7,9358.0,153.4098,153.4482,153.3425,153.4098,9358.0
2018-01-09 13:20:00,159.71,159.72,159.62,159.67,32268.0,153.4194,153.429,153.3329,153.3809,32268.0
2018-01-09 13:25:00,159.66,159.74,159.66,159.72,7904.0,153.3713,153.4482,153.3713,153.429,7904.0
2018-01-09 13:30:00,159.73,159.75,159.53,159.53,18975.0,153.4386,153.4578,153.2465,153.2465,18975.0
2018-01-09 13:35:00,159.54,159.55,159.46,159.49,11498.0,153.2561,153.2657,153.1792,153.208,11498.0
2018-01-09 13:40:00,159.46,159.5,159.43,159.44,10235.0,153.1792,153.2176,153.1504,153.16,10235.0
2018-01-09 13:45:00,159.43,159.48,159.41,159.47,7885.0,153.1504,153.1984,153.1312,153.1888,7885.0
2018-01-09 13:50:00,159.47,159.53,159.47,159.53,20015.0,153.1888,153.2465,153.1888,153.2465,20015.0
2018-01-09 13:55:00,159.53,159.57,159.47,159.55,9934.0,153.2465,153.2849,153.1888,153.2657,9934.0
2018-01-09 14:00:00,159.54,159.59,159.52,159.55,12470.0,153.2561,153.3041,153.2369,153.2657,12470.0
2018-01-09 14:05:00,159.55,159.6,159.53,159.55,14494.0,153.2657,153.3137,153.2465,153.2657,14494.0
2018-01-09 14:10:00,159.54,159.55,159.45,159.46,9619.0,153.2561,153.2657,153.1696,153.1792,9619.0
2018-01-09 14:15:00,159.47,159.52,159.39,159.5,34210.0,153.1888,153.2369,153.112,153.2176,34210.0
2018-01-09 14:20:00,159.5,159.53,159.45,159.48,10644.0,153.2176,153.2465,153.1696,153.1984,10644.0
2018-01-09 14:25:00,159.49,159.6,159.47,159.58,8698.0,153.208,153.3137,153.1888,153.2945,8698.0
2018-01-09 14:30:00,159.6,159.61,159.5,159.6,13768.0,153.3137,153.3233,153.2176,153.3137,13768.0
2018-01-09 14:35:00,159.58,159.69,159.58,159.67,12818.0,153.2945,153.4002,153.2945,153.3809,12818.0
2018-01-09 14:40:00,159.68,159.75,159.67,159.75,13983.0,153.3906,153.4578,153.3809,153.4578,13983.0
2018-01-09 14:45:00,159.72,159.89,159.72,159.87,13317.0,153.429,153.5923,153.429,153.5731,13317.0
2018-01-09 14:50:00,159.87,159.95,159.87,159.9,18837.0,153.5731,153.6499,153.5731,153.6019,18837.0
2018-01-09 14:55:00,159.91,159.94,159.83,159.83,14548.0,153.6115,153.6403,153.5346,153.5346,14548.0
2018-01-09 15:00:00,159.84,159.92,159.83,159.86,15813.0,153.5443,153.6211,153.5346,153.5635,15813.0
2018-01-09 15:05:00,159.84,159.9,159.8,159.9,18612.0,153.5443,153.6019,153.5058,153.6019,18612.0
2018-01-09 15:10:00,159.89,159.97,159.87,159.97,16010.0,153.5923,153.6691,153.5731,153.6691,16010.0
2018-01-09 15:15:00,159.97,160.02,159.9,159.95,30437.0,153.6691,153.7172,153.6019,153.6499,30437.0
2018-01-09 15:20:00,159.94,159.94,159.79,159.79,19151.0,153.6403,153.6403,153.4962,153.4962,19151.0
2018-01-09 15:25:00,159.79,159.79,159.69,159.72,23259.0,153.4962,153.4962,153.4002,153.429,23259.0
2018-01-09 15:30:00,159.73,159.97,159.73,159.97,29520.0,153.4386,153.6691,153.4386,153.6691,29520.0
2018-01-09 15:35:00,159.96,160.1,159.95,160.1,37677.0,153.6595,153.794,153.6499,153.794,37677.0
2018-01-09 15:40:00,160.1,160.11,159.88,159.89,31405.0,153.794,153.8036,153.5827,153.5923,31405.0
2018-01-09 15:45:00,159.9,159.93,159.66,159.73,49294.0,153.6019,153.6307,153.3713,153.4386,49294.0
2018-01-09 15:50:00,159.75,159.85,159.56,159.67,54087.0,153.4578,153.5539,153.2753,153.3809,54087.0
2018-01-09 15:55:00,159.66,159.71,159.39,159.52,134776.0,153.3713,153.4194,153.112,153.2369,134776.0
2018-01-10 09:30:00,159.23,159.46,158.58,158.8,92761.0,152.9583,153.1792,152.3339,152.5452,92761.0
2018-01-10 09:35:00,158.87,159.14,158.75,158.91,30594.0,152.6125,152.8718,152.4972,152.6509,30594.0
2018-01-10 09:40:00,158.96,159.04,158.13,158.13,45976.0,152.6989,152.7758,151.9016,151.9016,45976.0
2018-01-10 09:45:00,158.19,158.35,157.57,157.72,83482.0,151.9592,152.1129,151.3637,151.5078,83482.0
2018-01-10 09:50:00,157.73,157.86,157.62,157.78,39131.0,151.5174,151.6422,151.4117,151.5654,39131.0
2018-01-10 09:55:00,157.73,158.37,157.73,158.3,46110.0,151.5174,152.1322,151.5174,152.0649,46110.0
2018-01-10 10:00:00,158.3,158.47,158.1,158.31,40061.0,152.0649,152.2282,151.8728,152.0745,40061.0
2018-01-10 10:05:00,158.34,158.69,158.3,158.65,22842.0,152.1033,152.4395,152.0649,152.4011,22842.0
2018-01-10 10:10:00,158.64,158.95,158.64,158.82,33748.0,152.3915,152.6893,152.3915,152.5644,33748.0
2018-01-10 10:15:00,158.87,159.05,158.81,158.85,15361.0,152.6125,152.7854,152.5548,152.5932,15361.0
2018-01-10 10:20:00,158.86,158.86,158.5,158.6,48365.0,152.6029,152.6029,152.257,152.3531,48365.0
2018-01-10 10:25:00,158.6,158.74,158.55,158.65,21769.0,152.3531,152.4876,152.3051,152.4011,21769.0
2018-01-10 10:30:00,158.6,158.74,158.47,158.73,28678.0,152.3531,152.4876,152.2282,152.478,28678.0
2018-01-10 10:35:00,158.72,158.98,158.71,158.97,15919.0,152.4684,152.7181,152.4588,152.7085,15919.0
2018-01-10 10:40:00,158.96,159.21,158.95,159.21,30625.0,152.6989,152.9391,152.6893,152.9391,30625.0
2018-01-10 10:45:00,159.21,159.32,159.12,159.21,20226.0,152.9391,153.0447,152.8526,152.9391,20226.0
2018-01-10 10:50:00,159.23,159.23,158.96,159.0,27436.0,152.9583,152.9583,152.6989,152.7373,27436.0
2018-01-10 10:55:00,158.99,159.38,158.99,159.31,25813.0,152.7277,153.1024,152.7277,153.0351,25813.0
2018-01-10 11:00:00,159.35,159.54,159.33,159.41,27164.0,153.0736,153.2561,153.0543,153.1312,27164.0
2018-01-10 11:05:00,159.42,159.43,159.25,159.33,11669.0,153.1408,153.1504,152.9775,153.0543,11669.0
2018-01-10 11:10:00,159.33,159.48,159.24,159.48,24425.0,153.0543,153.1984,152.9679,153.1984,24425.0
2018-01-10 11:15:00,159.47,159.48,159.22,159.24,32272.0,153.1888,153.1984,152.9487,152.9679,32272.0
2018-01-10 11:20:00,159.24,159.28,159.07,159.18,12290.0,152.9679,153.0063,152.8046,152.9102,12290.0
2018-01-10 11:25:00,159.22,159.4,159.19,159.35,10029.0,152.9487,153.1216,152.9199,153.0736,10029.0
2018-01-10 11:30:00,159.35,159.45,159.17,159.3,35984.0,153.0736,153.1696,152.9006,153.0255,35984.0
2018-01-10 11:35:00,159.33,159.39,159.16,159.36,10836.0,153.0543,153.112,152.891,153.0832,10836.0
2018-01-10 11:40:00,159.37,159.45,159.3,159.34,10020.0,153.0928,153.1696,153.0255,153.0639,10020.0
2018-01-10 11:45:00,159.36,159.58,159.36,159.51,8661.0,153.0832,153.2945,153.0832,153.2272,8661.0
2018-01-10 11:50:00,159.51,159.68,159.48,159.68,15712.0,153.2272,153.3906,153.1984,153.3906,15712.0
2018-01-10 11:55:00,159.67,159.68,159.37,159.38,12282.0,153.3809,153.3906,153.0928,153.1024,12282.0
2018-01-10 12:00:00,159.39,159.45,159.22,159.29,11940.0,153.112,153.1696,152.9487,153.0159,11940.0
2018-01-10 12:05:00,159.27,159.32,159.11,159.19,12696.0,152.9967,153.0447,152.843,152.9199,12696.0
2018-01-10 12:10:00,159.18,159.2,159.01,159.01,9027.0,152.9102,152.9295,152.7469,152.7469,9027.0
2018-01-10 12:15:00,159.08,159.18,159.04,159.16,7991.0,152.8142,152.9102,152.7758,152.891,7991.0
2018-01-10 12:20:00,159.19,159.22,159.13,159.19,5538.0,152.9199,152.9487,152.8622,152.9199,5538.0
2018-01-10 12:25:00,159.26,159.35,159.21,159.23,11562.0,152.9871,153.0736,152.9391,152.9583,11562.0
2018-01-10 12:30:00,159.24,159.29,159.21,159.22,13932.0,152.9679,153.0159,152.9391,152.9487,13932.0
2018-01-10 12:35:00,159.24,159.29,159.22,159.24,16462.0,152.9679,153.0159,152.9487,152.9679,16462.0
2018-01-10 12:40:00,159.25,159.27,159.08,159.15,14351.0,152.9775,152.9967,152.8142,152.8814,14351.0
2018-01-10 12:45:00,159.15,159.18,159.08,159.12,7853.0,152.8814,152.9102,152.8142,152.8526,7853.0
2018-01-10 12:50:00,159.15,159.19,159.1,159.16,6084.0,152.8814,152.9199,152.8334,152.891,6084.0
2018-01-10 12:55:00,159.14,159.26,159.14,159.26,7682.0,152.8718,152.9871,152.8718,152.9871,7682.0
2018-01-10 13:00:00,159.28,159.36,159.21,159.33,15864.0,153.0063,153.0832,152.9391,153.0543,15864.0
2018-01-10 13:05:00,159.34,159.46,159.33,159.37,18928.0,153.0639,153.1792,153.0543,153.0928,18928.0
2018-01-10 13:10:00,159.37,159.4,159.27,159.27,17333.0,153.0928,153.1216,152.9967,152.9967,17333.0
2018-01-10 13:15:00,159.27,159.27,159.13,159.24,6337.0,152.9967,152.9967,152.8622,152.9679,6337.0
2018-01-10 13:20:00,159.16,159.18,159.0,159.11,12433.0,152.891,152.9102,152.7373,152.843,12433.0
2018-01-10 13:25:00,159.09,159.1,159.02,159.05,7514.0,152.8238,152.8334,152.7566,152.7854,7514.0
2018-01-10 13:30:00,159.06,159.18,159.06,159.18,8213.0,152.795,152.9102,152.795,152.9102,8213.0
2018-01-10 13:35:00,159.16,159.33,159.16,159.28,8479.0,152.891,153.0543,152.891,153.0063,8479.0
2018-01-10 13:40:00,159.34,159.44,159.26,159.43,4820.0,153.0639,153.16,152.9871,153.1504,4820.0
2018-01-10 13:45:00,159.46,159.48,159.36,159.43,10864.0,153.1792,153.1984,153.0832,153.1504,10864.0
2018-01-10 13:50:00,159.42,159.52,159.4,159.49,9247.0,153.1408,153.2369,153.1216,153.208,9247.0
2018-01-10 13:55:00,159.52,159.59,159.44,159.46,6604.0,153.2369,153.3041,153.16,153.1792,6604.0
2018-01-10 14:00:00,159.48,159.57,159.43,159.48,12251.0,153.1984,153.2849,153.1504,153.1984,12251.0
2018-01-10 14:05:00,159.44,159.54,159.35,159.4,20674.0,153.16,153.2561,153.0736,153.1216,20674.0
2018-01-10 14:10:00,159.4,159.48,159.36,159.41,11158.0,153.1216,153.1984,153.0832,153.1312,11158.0
2018-01-10 14:15:00,159.42,159.52,159.35,159.38,7287.0,153.1408,153.2369,153.0736,153.1024,7287.0
2018-01-10 14:20:00,159.35,159.36,159.14,159.17,11999.0,153.0736,153.0832,152.8718,152.9006,11999.0
2018-01-10 14:25:00,159.13,159.21,159.07,159.08,16273.0,152.8622,152.9391,152.8046,152.8142,16273.0
2018-01-10 14:30:00,159.07,159.3,159.02,159.27,9093.0,152.8046,153.0255,152.7566,152.9967,9093.0
2018-01-10 14:35:00,159.28,159.34,159.19,159.2,8462.0,153.0063,153.0639,152.9199,152.9295,8462.0
2018-01-10 14:40:00,159.18,159.27,159.12,159.24,11441.0,152.9102,152.9967,152.8526,152.9679,11441.0
2018-01-10 14:45:00,159.21,159.39,159.19,159.33,12702.0,152.9391,153.112,152.9199,153.0543,12702.0
2018-01-10 14:50:00,159.35,159.46,159.28,159.45,16528.0,153.0736,153.1792,153.0063,153.1696,16528.0
2018-01-10 14:55:00,159.43,159.46,159.36,159.37,10687.0,153.1504,153.1792,153.0832,153.0928,10687.0
2018-01-10 15:00:00,159.4,159.54,159.38,159.43,13395.0,153.1216,153.2561,153.1024,153.1504,13395.0
2018-01-10 15:05:00,159.46,159.58,159.43,159.44,14734.0,153.1792,153.2945,153.1504,153.16,14734.0
2018-01-10 15:10:00,159.47,159.58,159.42,159.58,17418.0,153.1888,153.2945,153.1408,153.2945,17418.0
2018-01-10 15:15:00,159.6,159.6,159.47,159.49,9810.0,153.3137,153.3137,153.1888,153.208,9810.0
2018-01-10 15:20:00,159.48,159.53,159.41,159.5,12851.0,153.1984,153.2465,153.1312,153.2176,12851.0
2018-01-10 15:25:00,159.5,159.65,159.46,159.65,15233.0,153.2176,153.3617,153.1792,153.3617,15233.0
2018-01-10 15:30:00,159.64,159.74,159.61,159.66,14410.0,153.3521,153.4482,153.3233,153.3713,14410.0
2018-01-10 15:35:00,159.7,159.74,159.61,159.65,32969.0,153.4098,153.4482,153.3233,153.3617,32969.0
2018-01-10 15:40:00,159.67,159.68,159.57,159.59,15903.0,153.3809,153.3906,153.2849,153.3041,15903.0
2018-01-10 15:45:00,159.61,159.69,159.57,159.64,31875.0,153.3233,153.4002,153.2849,153.3521,31875.0
2018-01-10 15:50:00,159.65,159.79,159.64,159.79,56027.0,153.3617,153.4962,153.3521,153.4962,56027.0
2018-01-10 15:55:00,159.77,159.97,159.72,159.84,131353.0,153.477,153.6691,153.429,153.5443,131353.0
2018-01-11 09:30:00,160.17,161.13,160.1,160.48,103432.0,153.8613,154.7834,153.794,154.159,103432.0
2018-01-11 09:35:00,160.47,160.6,159.87,159.97,27731.0,154.1494,154.2743,153.5731,153.6691,27731.0
2018-01-11 09:40:00,159.88,159.97,159.67,159.97,29107.0,153.5827,153.6691,153.3809,153.6691,29107.0
2018-01-11 09:45:00,159.97,160.0,159.44,159.71,25175.0,153.6691,153.6979,153.16,153.4194,25175.0
2018-01-11 09:50:00,159.73,159.92,159.61,159.91,18887.0,153.4386,153.6211,153.3233,153.6115,18887.0
2018-01-11 09:55:00,159.91,160.02,159.65,159.74,51053.0,153.6115,153.7172,153.3617,153.4482,51053.0
2018-01-11 10:00:00,159.72,159.95,159.66,159.84,27319.0,153.429,153.6499,153.3713,153.5443,27319.0
2018-01-11 10:05:00,159.85,159.87,159.58,159.61,36551.0,153.5539,153.5731,153.2945,153.3233,36551.0
2018-01-11 10:10:00,159.63,159.94,159.51,159.94,69336.0,153.3425,153.6403,153.2272,153.6403,69336.0
2018-01-11 10:15:00,159.95,160.02,159.72,159.81,47074.0,153.6499,153.7172,153.429,153.5154,47074.0
2018-01-11 10:20:00,159.8,159.87,159.58,159.84,23595.0,153.5058,153.5731,153.2945,153.5443,23595.0
2018-01-11 10:25:00,159.84,159.9,159.71,159.71,23682.0,153.5443,153.6019,153.4194,153.4194,23682.0
2018-01-11 10:30:00,159.7,159.91,159.63,159.66,18406.0,153.4098,153.6115,153.3425,153.3713,18406.0
2018-01-11 10:35:00,159.66,159.83,159.65,159.82,10605.0,153.3713,153.5346,153.3617,153.525,10605.0
2018-01-11 10:40:00,159.85,159.88,159.76,159.83,24133.0,153.5539,153.5827,153.4674,153.5346,24133.0
2018-01-11 10:45:00,159.86,160.0,159.84,159.86,32408.0,153.5635,153.6979,153.5443,153.5635,32408.0
2018-01-11 10:50:00,159.86,160.03,159.82,160.02,22682.0,153.5635,153.7268,153.525,153.7172,22682.0
2018-01-11 10:55:00,160.04,160.1,159.98,160.06,20935.0,153.7364,153.794,153.6787,153.7556,20935.0
2018-01-11 11:00:00,160.05,160.22,160.04,160.2,24957.0,153.746,153.9093,153.7364,153.8901,24957.0
2018-01-11 11:05:00,160.19,160.45,160.18,160.45,19253.0,153.8805,154.1302,153.8709,154.1302,19253.0
2018-01-11 11:10:00,160.44,160.49,160.38,160.44,16597.0,154.1206,154.1686,154.063,154.1206,16597.0
2018-01-11 11:15:00,160.45,160.47,160.26,160.28,18016.0,154.1302,154.1494,153.9477,153.9669,18016.0
2018-01-11 11:20:00,160.3,160.41,160.27,160.39,8062.0,153.9861,154.0918,153.9573,154.0726,8062.0
2018-01-11 11:25:00,160.38,160.46,160.34,160.43,11100.0,154.063,154.1398,154.0246,154.111,11100.0
2018-01-11 11:30:00,160.45,160.47,160.34,160.37,14757.0,154.1302,154.1494,154.0246,154.0534,14757.0
2018-01-11 11:35:00,160.37,160.4,160.24,160.25,22251.0,154.0534,154.0822,153.9285,153.9381,22251.0
2018-01-11 11:40:00,160.24,160.26,160.15,160.17,14117.0,153.9285,153.9477,153.842,153.8613,14117.0
2018-01-11 11:45:00,160.15,160.16,160.1,160.12,10707.0,153.842,153.8516,153.794,153.8132,10707.0
2018-01-11 11:50:00,160.14,160.33,160.14,160.28,11002.0,153.8324,154.015,153.8324,153.9669,11002.0
2018-01-11 11:55:00,160.28,160.42,160.28,160.39,9185.0,153.9669,154.1014,153.9669,154.0726,9185.0
2018-01-11 12:00:00,160.37,160.39,160.27,160.27,11777.0,154.0534,154.0726,153.9573,153.9573,11777.0
2018-01-11 12:05:00,160.27,160.42,160.21,160.41,16983.0,153.9573,154.1014,153.8997,154.0918,16983.0
2018-01-11 12:10:00,160.41,160.41,160.32,160.36,9409.0,154.0918,154.0918,154.0053,154.0438,9409.0
2018-01-11 12:15:00,160.34,160.4,160.32,160.37,5532.0,154.0246,154.0822,154.0053,154.0534,5532.0
2018-01-11 12:20:00,160.34,160.42,160.33,160.41,7293.0,154.0246,154.1014,154.015,154.0918,7293.0
2018-01-11 12:25:00,160.39,160.46,160.33,160.39,10008.0,154.0726,154.1398,154.015,154.0726,10008.0
2018-01-11 12:30:00,160.4,160.46,160.36,160.43,11462.0,154.0822,154.1398,154.0438,154.111,11462.0
2018-01-11 12:35:00,160.44,160.53,160.42,160.48,14153.0,154.1206,154.2071,154.1014,154.159,14153.0
2018-01-11 12:40:00,160.51,160.58,160.47,160.49,10693.0,154.1879,154.2551,154.1494,154.1686,10693.0
2018-01-11 12:45:00,160.51,160.63,160.5,160.52,11015.0,154.1879,154.3031,154.1783,154.1975,11015.0
2018-01-11 12:50:00,160.51,160.52,160.47,160.5,4672.0,154.1879,154.1975,154.1494,154.1783,4672.0
2018-01-11 12:55:00,160.5,160.57,160.47,160.49,9408.0,154.1783,154.2455,154.1494,154.1686,9408.0
2018-01-11 13:00:00,160.5,160.54,160.43,160.5,9207.0,154.1783,154.2167,154.111,154.1783,9207.0
2018-01-11 13:05:00,160.47,160.58,160.44,160.53,12600.0,154.1494,154.2551,154.1206,154.2071,12600.0
2018-01-11 13:10:00,160.53,160.61,160.52,160.56,7926.0,154.2071,154.2839,154.1975,154.2359,7926.0
2018-01-11 13:15:00,160.55,160.56,160.45,160.5,12655.0,154.2263,154.2359,154.1302,154.1783,12655.0
2018-01-11 13:20:00,160.48,160.53,160.43,160.43,8763.0,154.159,154.2071,154.111,154.111,8763.0
2018-01-11 13:25:00,160.46,160.46,160.33,160.33,14694.0,154.1398,154.1398,154.015,154.015,14694.0
2018-01-11 13:30:00,160.34,160.36,160.18,160.24,32672.0,154.0246,154.0438,153.8709,153.9285,32672.0
2018-01-11 13:35:00,160.24,160.31,160.2,160.28,7490.0,153.9285,153.9957,153.8901,153.9669,7490.0
2018-01-11 13:40:00,160.26,160.33,160.25,160.28,11171.0,153.9477,154.015,153.9381,153.9669,11171.0
2018-01-11 13:45:00,160.28,160.32,160.24,160.29,15866.0,153.9669,154.0053,153.9285,153.9765,15866.0
2018-01-11 13:50:00,160.3,160.33,160.23,160.26,9143.0,153.9861,154.015,153.9189,153.9477,9143.0
2018-01-11 13:55:00,160.28,160.29,160.14,160.18,15611.0,153.9669,153.9765,153.8324,153.8709,15611.0
2018-01-11 14:00:00,160.17,160.23,160.15,160.19,9175.0,153.8613,153.9189,153.842,153.8805,9175.0
2018-01-11 14:05:00,160.2,160.27,160.14,160.24,11167.0,153.8901,153.9573,153.8324,153.9285,11167.0
2018-01-11 14:10:00,160.25,160.26,160.14,160.17,8044.0,153.9381,153.9477,153.8324,153.8613,8044.0
2018-01-11 14:15:00,160.17,160.2,160.11,160.18,15633.0,153.8613,153.8901,153.8036,153.8709,15633.0
2018-01-11 14:20:00,160.18,160.18,160.0,160.04,35711.0,153.8709,153.8709,153.6979,153.7364,35711.0
2018-01-11 14:25:00,160.04,160.09,160.03,160.06,13223.0,153.7364,153.7844,153.7268,153.7556,13223.0
2018-01-11 14:30:00,160.08,160.21,160.05,160.1,44852.0,153.7748,153.8997,153.746,153.794,44852.0
2018-01-11 14:35:00,160.13,160.27,160.11,160.25,16997.0,153.8228,153.9573,153.8036,153.9381,16997.0
2018-01-11 14:40:00,160.25,160.34,160.23,160.31,8076.0,153.9381,154.0246,153.9189,153.9957,8076.0
2018-01-11 14:45:00,160.31,160.33,160.24,160.31,16304.0,153.9957,154.015,153.9285,153.9957,16304.0
2018-01-11 14:50:00,160.32,160.39,160.31,160.33,6928.0,154.0053,154.0726,153.9957,154.015,6928.0
2018-01-11 14:55:00,160.31,160.41,160.28,160.3,19838.0,153.9957,154.0918,153.9669,153.9861,19838.0
2018-01-11 15:00:00,160.31,160.51,160.29,160.47,15101.0,153.9957,154.1879,153.9765,154.1494,15101.0
2018-01-11 15:05:00,160.46,160.53,160.44,160.44,25678.0,154.1398,154.2071,154.1206,154.1206,25678.0
2018-01-11 15:10:00,160.44,160.51,160.43,160.47,7898.0,154.1206,154.1879,154.111,154.1494,7898.0
2018-01-11 15:15:00,160.5,160.61,160.5,160.6,15790.0,154.1783,154.2839,154.1783,154.2743,15790.0
2018-01-11 15:20:00,160.59,160.62,160.54,160.62,19021.0,154.2647,154.2935,154.2167,154.2935,19021.0
2018-01-11 15:25:00,160.61,160.65,160.55,160.6,16670.0,154.2839,154.3223,154.2263,154.2743,16670.0
2018-01-11 15:30:00,160.59,160.62,160.53,160.62,13227.0,154.2647,154.2935,154.2071,154.2935,13227.0
2018-01-11 15:35:00,160.62,160.75,160.61,160.7,19407.0,154.2935,154.4184,154.2839,154.3704,19407.0
2018-01-11 15:40:00,160.7,160.74,160.56,160.67,31723.0,154.3704,154.4088,154.2359,154.3416,31723.0
2018-01-11 15:45:00,160.66,160.82,160.61,160.67,66910.0,154.332,154.4857,154.2839,154.3416,66910.0
2018-01-11 15:50:00,160.69,160.95,160.69,160.93,51905.0,154.3608,154.6105,154.3608,154.5913,51905.0
2018-01-11 15:55:00,160.93,161.04,160.89,160.92,161301.0,154.5913,154.697,154.5529,154.5817,161301.0
2018-01-12 09:30:00,161.5,161.5,160.53,160.77,72104.0,155.1389,155.1389,154.2071,154.4376,72104.0
2018-01-12 09:35:00,160.78,161.15,160.68,161.09,41975.0,154.4472,154.8027,154.3512,154.745,41975.0
2018-01-12 09:40:00,161.02,161.1,160.42,160.47,19569.0,154.6778,154.7546,154.1014,154.1494,19569.0
2018-01-12 09:45:00,160.44,160.57,160.25,160.49,27125.0,154.1206,154.2455,153.9381,154.1686,27125.0
2018-01-12 09:50:00,160.57,160.65,160.43,160.45,19051.0,154.2455,154.3223,154.111,154.1302,19051.0
2018-01-12 09:55:00,160.45,160.8,160.42,160.63,19086.0,154.1302,154.4664,154.1014,154.3031,19086.0
2018-01-12 10:00:00,160.63,161.02,160.63,160.75,31870.0,154.3031,154.6778,154.3031,154.4184,31870.0
2018-01-12 10:05:00,160.75,160.8,160.52,160.7,23300.0,154.4184,154.4664,154.1975,154.3704,23300.0
2018-01-12 10:10:00,160.71,161.0,160.68,160.92,13408.0,154.38,154.6586,154.3512,154.5817,13408.0
2018-01-12 10:15:00,160.95,161.0,160.83,160.83,20734.0,154.6105,154.6586,154.4953,154.4953,20734.0
2018-01-12 10:20:00,160.83,161.12,160.83,161.09,14434.0,154.4953,154.7738,154.4953,154.745,14434.0
2018-01-12 10:25:00,161.03,161.1,160.89,161.0,32591.0,154.6874,154.7546,154.5529,154.6586,32591.0
2018-01-12 10:30:00,160.99,161.11,160.9,160.98,12640.0,154.649,154.7642,154.5625,154.6393,12640.0
2018-01-12 10:35:00,161.04,161.3,161.04,161.29,26256.0,154.697,154.9467,154.697,154.9371,26256.0
2018-01-12 10:40:00,161.25,161.5,161.22,161.5,27933.0,154.8987,155.1389,154.8699,155.1389,27933.0
2018-01-12 10:45:00,161.47,161.51,161.39,161.48,8744.0,155.11,155.1485,155.0332,155.1197,8744.0
2018-01-12 10:50:00,161.47,161.72,161.46,161.69,23676.0,155.11,155.3502,155.1004,155.3214,23676.0
2018-01-12 10:55:00,161.71,161.74,161.55,161.61,11248.0,155.3406,155.3694,155.1869,155.2445,11248.0
2018-01-12 11:00:00,161.6,161.66,161.49,161.65,21716.0,155.2349,155.2926,155.1293,155.283,21716.0
2018-01-12 11:05:00,161.66,161.71,161.53,161.54,14171.0,155.2926,155.3406,155.1677,155.1773,14171.0
2018-01-12 11:10:00,161.52,161.72,161.5,161.57,23159.0,155.1581,155.3502,155.1389,155.2061,23159.0
2018-01-12 11:15:00,161.57,161.66,161.52,161.65,7666.0,155.2061,155.2926,155.1581,155.283,7666.0
2018-01-12 11:20:00,161.62,161.7,161.6,161.6,11798.0,155.2541,155.331,155.2349,155.2349,11798.0
2018-01-12 11:25:00,161.64,161.75,161.6,161.74,12195.0,155.2734,155.379,155.2349,155.3694,12195.0
2018-01-12 11:30:00,161.75,161.75,161.57,161.57,22495.0,155.379,155.379,155.2061,155.2061,22495.0
2018-01-12 11:35:00,161.58,161.75,161.57,161.71,16768.0,155.2157,155.379,155.2061,155.3406,16768.0
2018-01-12 11:40:00,161.69,161.73,161.64,161.67,10898.0,155.3214,155.3598,155.2734,155.3022,10898.0
2018-01-12 11:45:00,161.69,161.7,161.6,161.69,12047.0,155.3214,155.331,155.2349,155.3214,12047.0
2018-01-12 11:50:00,161.72,161.73,161.62,161.66,13746.0,155.3502,155.3598,155.2541,155.2926,13746.0
2018-01-12 11:55:00,161.66,161.83,161.66,161.82,13195.0,155.2926,155.4559,155.2926,155.4463,13195.0
2018-01-12 12:00:00,161.84,161.9,161.83,161.86,17569.0,155.4655,155.5231,155.4559,155.4847,17569.0
2018-01-12 12:05:00,161.85,161.88,161.7,161.72,8841.0,155.4751,155.5039,155.331,155.3502,8841.0
2018-01-12 12:10:00,161.72,161.77,161.66,161.66,11299.0,155.3502,155.3982,155.2926,155.2926,11299.0
2018-01-12 12:15:00,161.66,161.76,161.62,161.72,11209.0,155.2926,155.3886,155.2541,155.3502,11209.0
2018-01-12 12:20:00,161.69,161.8,161.68,161.8,37964.0,155.3214,155.4271,155.3118,155.4271,37964.0
2018-01-12 12:25:00,161.78,161.79,161.6,161.62,12618.0,155.4078,155.4174,155.2349,155.2541,12618.0
2018-01-12 12:30:00,161.61,161.64,161.55,161.55,7594.0,155.2445,155.2734,155.1869,155.1869,7594.0
2018-01-12 12:35:00,161.55,161.72,161.54,161.72,8432.0,155.1869,155.3502,155.1773,155.3502,8432.0
2018-01-12 12:40:00,161.7,161.72,161.65,161.68,10073.0,155.331,155.3502,155.283,155.3118,10073.0
2018-01-12 12:45:00,161.71,161.74,161.68,161.7,6572.0,155.3406,155.3694,155.3118,155.331,6572.0
2018-01-12 12:50:00,161.71,161.79,161.67,161.7,9753.0,155.3406,155.4174,155.3022,155.331,9753.0
2018-01-12 12:55:00,161.69,161.83,161.68,161.76,8504.0,155.3214,155.4559,155.3118,155.3886,8504.0
2018-01-12 13:00:00,161.8,161.83,161.75,161.77,8582.0,155.4271,155.4559,155.379,155.3982,8582.0
2018-01-12 13:05:00,161.77,161.79,161.72,161.78,11730.0,155.3982,155.4174,155.3502,155.4078,11730.0
2018-01-12 13:10:00,161.79,161.79,161.74,161.77,7123.0,155.4174,155.4174,155.3694,155.3982,7123.0
2018-01-12 13:15:00,161.78,161.81,161.7,161.72,8481.0,155.4078,155.4367,155.331,155.3502,8481.0
2018-01-12 13:20:00,161.7,161.76,161.66,161.71,7531.0,155.331,155.3886,155.2926,155.3406,7531.0
2018-01-12 13:25:00,161.71,161.78,161.66,161.78,8077.0,155.3406,155.4078,155.2926,155.4078,8077.0
2018-01-12 13:30:00,161.76,161.76,161.68,161.7,10050.0,155.3886,155.3886,155.3118,155.331,10050.0
2018-01-12 13:35:00,161.71,161.73,161.69,161.72,6677.0,155.3406,155.3598,155.3214,155.3502,6677.0
2018-01-12 13:40:00,161.74,161.8,161.69,161.74,9387.0,155.3694,155.4271,155.3214,155.3694,9387.0
2018-01-12 13:45:00,161.79,161.83,161.75,161.77,6468.0,155.4174,155.4559,155.379,155.3982,6468.0
2018-01-12 13:50:00,161.76,161.82,161.69,161.75,11178.0,155.3886,155.4463,155.3214,155.379,11178.0
2018-01-12 13:55:00,161.75,161.81,161.7,161.81,10360.0,155.379,155.4367,155.331,155.4367,10360.0
2018-01-12 14:00:00,161.81,161.9,161.79,161.86,11903.0,155.4367,155.5231,155.4174,155.4847,11903.0
2018-01-12 14:05:00,161.87,161.94,161.83,161.92,17657.0,155.4943,155.5615,155.4559,155.5423,17657.0
2018-01-12 14:10:00,161.94,162.06,161.93,162.05,46483.0,155.5615,155.6768,155.5519,155.6672,46483.0
2018-01-12 14:15:00,162.05,162.13,162.02,162.09,11896.0,155.6672,155.7441,155.6384,155.7056,11896.0
2018-01-12 14:20:00,162.08,162.16,162.04,162.06,22936.0,155.696,155.7729,155.6576,155.6768,22936.0
2018-01-12 14:25:00,162.07,162.25,162.04,162.23,18422.0,155.6864,155.8593,155.6576,155.8401,18422.0
2018-01-12 14:30:00,162.24,162.39,162.23,162.35,29307.0,155.8497,155.9938,155.8401,155.9554,29307.0
2018-01-12 14:35:00,162.37,162.44,162.35,162.39,38085.0,155.9746,156.0418,155.9554,155.9938,38085.0
2018-01-12 14:40:00,162.42,162.44,162.31,162.39,25270.0,156.0226,156.0418,155.917,155.9938,25270.0
2018-01-12 14:45:00,162.41,162.44,162.23,162.24,17684.0,156.013,156.0418,155.8401,155.8497,17684.0
2018-01-12 14:50:00,162.26,162.33,162.24,162.32,18828.0,155.8689,155.9362,155.8497,155.9266,18828.0
2018-01-12 14:55:00,162.34,162.52,162.24,162.36,33516.0,155.9458,156.1187,155.8497,155.965,33516.0
2018-01-12 15:00:00,162.36,162.41,162.29,162.36,21689.0,155.965,156.013,155.8978,155.965,21689.0
2018-01-12 15:05:00,162.36,162.37,162.26,162.33,19570.0,155.965,155.9746,155.8689,155.9362,19570.0
2018-01-12 15:10:00,162.32,162.32,161.99,162.03,29033.0,155.9266,155.9266,155.6096,155.648,29033.0
2018-01-12 15:15:00,162.03,162.08,161.97,162.08,13116.0,155.648,155.696,155.5904,155.696,13116.0
2018-01-12 15:20:00,162.09,162.18,162.0,162.1,15202.0,155.7056,155.7921,155.6192,155.7152,15202.0
2018-01-12 15:25:00,162.13,162.2,162.03,162.13,19462.0,155.7441,155.8113,155.648,155.7441,19462.0
2018-01-12 15:30:00,162.14,162.31,162.13,162.29,21855.0,155.7537,155.917,155.7441,155.8978,21855.0
2018-01-12 15:35:00,162.29,162.4,162.27,162.4,29674.0,155.8978,156.0034,155.8785,156.0034,29674.0
2018-01-12 15:40:00,162.41,162.44,162.3,162.39,46854.0,156.013,156.0418,155.9074,155.9938,46854.0
2018-01-12 15:45:00,162.39,162.47,162.35,162.36,33282.0,155.9938,156.0707,155.9554,155.965,33282.0
2018-01-12 15:50:00,162.36,162.44,162.15,162.19,38163.0,155.965,156.0418,155.7633,155.8017,38163.0
2018-01-12 15:55:00,162.2,162.37,161.96,162.2,218648.0,155.8113,155.9746,155.5807,155.8113,218648.0
2018-01-16 09:30:00,163.64,163.64,162.8,162.91,146768.0,157.1946,157.1946,156.3877,156.4933,146768.0
2018-01-16 09:35:00,162.83,163.37,162.83,163.2,47954.0,156.4165,156.9352,156.4165,156.7719,47954.0
2018-01-16 09:40:00,163.24,163.31,162.67,162.81,38556.0,156.8103,156.8776,156.2628,156.3973,38556.0
2018-01-16 09:45:00,162.77,162.88,162.56,162.64,30580.0,156.3588,156.4645,156.1571,156.234,30580.0
2018-01-16 09:50:00,162.7,162.74,162.55,162.67,13722.0,156.2916,156.33,156.1475,156.2628,13722.0
2018-01-16 09:55:00,162.64,162.73,162.41,162.42,30653.0,156.234,156.3204,156.013,156.0226,30653.0
2018-01-16 10:00:00,162.44,162.94,162.43,162.92,32855.0,156.0418,156.5221,156.0322,156.5029,32855.0
2018-01-16 10:05:00,162.92,163.26,162.88,163.26,19963.0,156.5029,156.8295,156.4645,156.8295,19963.0
2018-01-16 10:10:00,163.28,163.89,163.26,163.86,70642.0,156.8488,157.4347,156.8295,157.4059,70642.0
2018-01-16 10:15:00,163.85,163.86,163.55,163.63,70350.0,157.3963,157.4059,157.1081,157.185,70350.0
2018-01-16 10:20:00,163.64,163.76,163.39,163.47,54007.0,157.1946,157.3099,156.9544,157.0313,54007.0
2018-01-16 10:25:00,163.5,163.5,163.26,163.35,31489.0,157.0601,157.0601,156.8295,156.916,31489.0
2018-01-16 10:30:00,163.34,163.39,163.08,163.09,40506.0,156.9064,156.9544,156.6566,156.6662,40506.0
2018-01-16 10:35:00,163.13,163.18,162.87,163.04,85281.0,156.7047,156.7527,156.4549,156.6182,85281.0
2018-01-16 10:40:00,163.06,163.4,163.01,163.33,38024.0,156.6374,156.964,156.5894,156.8968,38024.0
2018-01-16 10:45:00,163.35,163.63,163.32,163.57,44273.0,156.916,157.185,156.8872,157.1273,44273.0
2018-01-16 10:50:00,163.59,163.59,163.35,163.37,22380.0,157.1465,157.1465,156.916,156.9352,22380.0
2018-01-16 10:55:00,163.36,163.5,163.32,163.37,37479.0,156.9256,157.0601,156.8872,156.9352,37479.0
2018-01-16 11:00:00,163.4,163.42,163.09,163.11,55098.0,156.964,156.9832,156.6662,156.6855,55098.0
2018-01-16 11:05:00,163.15,163.17,162.85,162.92,41734.0,156.7239,156.7431,156.4357,156.5029,41734.0
2018-01-16 11:10:00,162.84,163.11,162.84,162.95,31657.0,156.4261,156.6855,156.4261,156.5318,31657.0
2018-01-16 11:15:00,162.94,162.95,162.69,162.84,16276.0,156.5221,156.5318,156.282,156.4261,16276.0
2018-01-16 11:20:00,162.87,163.07,162.87,162.96,18949.0,156.4549,156.647,156.4549,156.5414,18949.0
2018-01-16 11:25:00,163.01,163.23,162.87,163.2,33330.0,156.5894,156.8007,156.4549,156.7719,33330.0
2018-01-16 11:30:00,163.24,163.8,163.19,163.8,26902.0,156.8103,157.3483,156.7623,157.3483,26902.0
2018-01-16 11:35:00,163.71,163.72,163.38,163.51,29135.0,157.2618,157.2714,156.9448,157.0697,29135.0
2018-01-16 11:40:00,163.5,163.56,163.26,163.34,35241.0,157.0601,157.1177,156.8295,156.9064,35241.0
2018-01-16 11:45:00,163.31,163.43,163.17,163.37,39578.0,156.8776,156.9928,156.7431,156.9352,39578.0
2018-01-16 11:50:00,163.39,163.55,163.13,163.2,41231.0,156.9544,157.1081,156.7047,156.7719,41231.0
2018-01-16 11:55:00,163.21,163.42,163.19,163.28,18145.0,156.7815,156.9832,156.7623,156.8488,18145.0
2018-01-16 12:00:00,163.31,163.6,163.3,163.53,19249.0,156.8776,157.1562,156.868,157.0889,19249.0
2018-01-16 12:05:00,163.55,163.74,163.53,163.71,23761.0,157.1081,157.2906,157.0889,157.2618,23761.0
2018-01-16 12:10:00,163.68,163.87,163.64,163.84,22173.0,157.233,157.4155,157.1946,157.3867,22173.0
2018-01-16 12:15:00,163.85,163.94,163.75,163.8,23694.0,157.3963,157.4828,157.3002,157.3483,23694.0
2018-01-16 12:20:00,163.84,163.92,163.78,163.83,20452.0,157.3867,157.4635,157.3291,157.3771,20452.0
2018-01-16 12:25:00,163.78,163.82,163.59,163.71,24842.0,157.3291,157.3675,157.1465,157.2618,24842.0
2018-01-16 12:30:00,163.7,163.77,163.69,163.77,41676.0,157.2522,157.3195,157.2426,157.3195,41676.0
2018-01-16 12:35:00,163.74,163.86,163.69,163.75,20604.0,157.2906,157.4059,157.2426,157.3002,20604.0
2018-01-16 12:40:00,163.77,163.81,163.47,163.5,30772.0,157.3195,157.3579,157.0313,157.0601,30772.0
2018-01-16 12:45:00,163.5,163.52,163.36,163.41,13538.0,157.0601,157.0793,156.9256,156.9736,13538.0
2018-01-16 12:50:00,163.43,163.49,163.09,163.09,16986.0,156.9928,157.0505,156.6662,156.6662,16986.0
2018-01-16 12:55:00,163.12,163.21,163.08,163.12,14010.0,156.6951,156.7815,156.6566,156.6951,14010.0
2018-01-16 13:00:00,163.12,163.22,163.05,163.05,9540.0,156.6951,156.7911,156.6278,156.6278,9540.0
2018-01-16 13:05:00,163.07,163.15,162.95,163.08,17104.0,156.647,156.7239,156.5318,156.6566,17104.0
2018-01-16 13:10:00,163.1,163.16,162.88,162.88,22967.0,156.6758,156.7335,156.4645,156.4645,22967.0
2018-01-16 13:15:00,162.91,162.97,162.85,162.88,12663.0,156.4933,156.551,156.4357,156.4645,12663.0
2018-01-16 13:20:00,162.92,162.92,162.47,162.52,77120.0,156.5029,156.5029,156.0707,156.1187,77120.0
2018-01-16 13:25:00,162.53,162.71,162.53,162.7,15392.0,156.1283,156.3012,156.1283,156.2916,15392.0
2018-01-16 13:30:00,162.68,162.82,162.65,162.8,25440.0,156.2724,156.4069,156.2436,156.3877,25440.0
2018-01-16 13:35:00,162.8,162.8,162.61,162.76,42991.0,156.3877,156.3877,156.2051,156.3492,42991.0
2018-01-16 13:40:00,162.77,162.95,162.7,162.83,110017.0,156.3588,156.5318,156.2916,156.4165,110017.0
2018-01-16 13:45:00,162.86,162.96,162.78,162.86,20399.0,156.4453,156.5414,156.3685,156.4453,20399.0
2018-01-16 13:50:00,162.82,162.87,162.71,162.83,29669.0,156.4069,156.4549,156.3012,156.4165,29669.0
2018-01-16 13:55:00,162.82,162.82,162.45,162.46,22308.0,156.4069,156.4069,156.0514,156.0611,22308.0
2018-01-16 14:00:00,162.48,162.52,162.26,162.29,60151.0,156.0803,156.1187,155.8689,155.8978,60151.0
2018-01-16 14:05:00,162.32,162.55,162.29,162.36,48890.0,155.9266,156.1475,155.8978,155.965,48890.0
2018-01-16 14:10:00,162.36,162.53,162.31,162.44,37748.0,155.965,156.1283,155.917,156.0418,37748.0
2018-01-16 14:15:00,162.47,162.47,162.09,162.41,64490.0,156.0707,156.0707,155.7056,156.013,64490.0
2018-01-16 14:20:00,162.38,162.5,162.1,162.3,32659.0,155.9842,156.0995,155.7152,155.9074,32659.0
2018-01-16 14:25:00,162.25,162.4,162.13,162.14,63439.0,155.8593,156.0034,155.7441,155.7537,63439.0
2018-01-16 14:30:00,162.15,162.31,162.08,162.14,45648.0,155.7633,155.917,155.696,155.7537,45648.0
2018-01-16 14:35:00,162.12,162.23,162.05,162.05,30508.0,155.7344,155.8401,155.6672,155.6672,30508.0
2018-01-16 14:40:00,162.05,162.09,161.46,161.46,34416.0,155.6672,155.7056,155.1004,155.1004,34416.0
2018-01-16 14:45:00,161.46,161.73,161.31,161.56,41328.0,155.1004,155.3598,154.9564,155.1965,41328.0
2018-01-16 14:50:00,161.63,161.96,161.63,161.89,15234.0,155.2637,155.5807,155.2637,155.5135,15234.0
2018-01-16 14:55:00,161.92,162.03,161.86,161.96,18978.0,155.5423,155.648,155.4847,155.5807,18978.0
2018-01-16 15:00:00,161.99,162.32,161.94,162.32,22189.0,155.6096,155.9266,155.5615,155.9266,22189.0
2018-01-16 15:05:00,162.32,162.66,162.26,162.66,26149.0,155.9266,156.2532,155.8689,156.2532,26149.0
2018-01-16 15:10:00,162.58,162.63,162.23,162.23,44239.0,156.1763,156.2244,155.8401,155.8401,44239.0
2018-01-16 15:15:00,162.27,162.27,162.04,162.17,29368.0,155.8785,155.8785,155.6576,155.7825,29368.0
2018-01-16 15:20:00,162.17,162.32,162.13,162.18,29623.0,155.7825,155.9266,155.7441,155.7921,29623.0
2018-01-16 15:25:00,162.19,162.44,162.06,162.41,32065.0,155.8017,156.0418,155.6768,156.013,32065.0
2018-01-16 15:30:00,162.46,162.46,162.13,162.19,47180.0,156.0611,156.0611,155.7441,155.8017,47180.0
2018-01-16 15:35:00,162.21,162.46,162.21,162.37,32706.0,155.8209,156.0611,155.8209,155.9746,32706.0
2018-01-16 15:40:00,162.38,162.52,162.14,162.51,39613.0,155.9842,156.1187,155.7537,156.1091,39613.0
2018-01-16 15:45:00,162.49,162.51,162.2,162.38,51024.0,156.0899,156.1091,155.8113,155.9842,51024.0
2018-01-16 15:50:00,162.42,162.44,162.18,162.19,54299.0,156.0226,156.0418,155.7921,155.8017,54299.0
2018-01-16 15:55:00,162.16,162.34,162.12,162.28,134236.0,155.7729,155.9458,155.7344,155.8881,134236.0
2018-01-17 09:30:00,163.12,163.79,162.96,163.36,68924.0,156.6951,157.3387,156.5414,156.9256,68924.0
2018-01-17 09:35:00,163.37,163.78,163.28,163.72,50694.0,156.9352,157.3291,156.8488,157.2714,50694.0
2018-01-17 09:40:00,163.72,163.73,163.23,163.32,38849.0,157.2714,157.281,156.8007,156.8872,38849.0
2018-01-17 09:45:00,163.24,163.39,162.88,163.24,21257.0,156.8103,156.9544,156.4645,156.8103,21257.0
2018-01-17 09:50:00,163.2,163.5,163.02,163.2,25318.0,156.7719,157.0601,156.599,156.7719,25318.0
2018-01-17 09:55:00,163.2,163.42,163.12,163.25,37774.0,156.7719,156.9832,156.6951,156.8199,37774.0
2018-01-17 10:00:00,163.25,163.33,163.03,163.32,32649.0,156.8199,156.8968,156.6086,156.8872,32649.0
2018-01-17 10:05:00,163.37,163.55,163.32,163.53,38627.0,156.9352,157.1081,156.8872,157.0889,38627.0
2018-01-17 10:10:00,163.53,163.53,163.28,163.48,16734.0,157.0889,157.0889,156.8488,157.0409,16734.0
2018-01-17 10:15:00,163.48,163.54,163.43,163.49,26547.0,157.0409,157.0985,156.9928,157.0505,26547.0
2018-01-17 10:20:00,163.49,163.63,163.37,163.38,33742.0,157.0505,157.185,156.9352,156.9448,33742.0
2018-01-17 10:25:00,163.34,163.37,162.89,163.03,34623.0,156.9064,156.9352,156.4741,156.6086,34623.0
2018-01-17 10:30:00,163.02,163.41,163.0,163.25,12537.0,156.599,156.9736,156.5798,156.8199,12537.0
2018-01-17 10:35:00,163.25,163.48,163.2,163.47,19869.0,156.8199,157.0409,156.7719,157.0313,19869.0
2018-01-17 10:40:00,163.44,163.52,163.36,163.42,20375.0,157.0025,157.0793,156.9256,156.9832,20375.0
2018-01-17 10:45:00,163.41,163.52,163.34,163.5,26043.0,156.9736,157.0793,156.9064,157.0601,26043.0
2018-01-17 10:50:00,163.48,163.57,163.48,163.49,29665.0,157.0409,157.1273,157.0409,157.0505,29665.0
2018-01-17 10:55:00,163.51,163.59,163.48,163.57,25554.0,157.0697,157.1465,157.0409,157.1273,25554.0
2018-01-17 11:00:00,163.6,163.63,163.36,163.36,26317.0,157.1562,157.185,156.9256,156.9256,26317.0
2018-01-17 11:05:00,163.36,163.43,163.14,163.41,23154.0,156.9256,156.9928,156.7143,156.9736,23154.0
2018-01-17 11:10:00,163.44,163.63,163.36,163.58,15807.0,157.0025,157.185,156.9256,157.1369,15807.0
2018-01-17 11:15:00,163.62,163.75,163.47,163.51,20998.0,157.1754,157.3002,157.0313,157.0697,20998.0
2018-01-17 11:20:00,163.44,163.55,163.37,163.37,22128.0,157.0025,157.1081,156.9352,156.9352,22128.0
2018-01-17 11:25:00,163.37,163.52,163.35,163.45,30267.0,156.9352,157.0793,156.916,157.0121,30267.0
2018-01-17 11:30:00,163.49,163.57,163.42,163.53,23833.0,157.0505,157.1273,156.9832,157.0889,23833.0
2018-01-17 11:35:00,163.5,163.5,163.31,163.31,24807.0,157.0601,157.0601,156.8776,156.8776,24807.0
2018-01-17 11:40:00,163.35,163.46,163.32,163.36,19453.0,156.916,157.0217,156.8872,156.9256,19453.0
2018-01-17 11:45:00,163.38,163.48,163.38,163.43,8800.0,156.9448,157.0409,156.9448,156.9928,8800.0
2018-01-17 11:50:00,163.41,163.45,163.34,163.43,18642.0,156.9736,157.0121,156.9064,156.9928,18642.0
2018-01-17 11:55:00,163.45,163.51,163.33,163.36,42418.0,157.0121,157.0697,156.8968,156.9256,42418.0
2018-01-17 12:00:00,163.36,163.53,163.36,163.49,7369.0,156.9256,157.0889,156.9256,157.0505,7369.0
2018-01-17 12:05:00,163.48,163.54,163.44,163.51,15210.0,157.0409,157.0985,157.0025,157.0697,15210.0
2018-01-17 12:10:00,163.46,163.56,163.45,163.55,12052.0,157.0217,157.1177,157.0121,157.1081,12052.0
2018-01-17 12:15:00,163.52,163.58,163.49,163.51,30698.0,157.0793,157.1369,157.0505,157.0697,30698.0
2018-01-17 12:20:00,163.53,163.59,163.46,163.54,72425.0,157.0889,157.1465,157.0217,157.0985,72425.0
2018-01-17 12:25:00,163.55,163.61,163.51,163.55,18477.0,157.1081,157.1658,157.0697,157.1081,18477.0
2018-01-17 12:30:00,163.55,163.58,163.46,163.49,17710.0,157.1081,157.1369,157.0217,157.0505,17710.0
2018-01-17 12:35:00,163.5,163.57,163.47,163.55,17349.0,157.0601,157.1273,157.0313,157.1081,17349.0
2018-01-17 12:40:00,163.58,163.58,163.39,163.42,13962.0,157.1369,157.1369,156.9544,156.9832,13962.0
2018-01-17 12:45:00,163.43,163.44,163.36,163.42,16288.0,156.9928,157.0025,156.9256,156.9832,16288.0
2018-01-17 12:50:00,163.42,163.6,163.42,163.59,15525.0,156.9832,157.1562,156.9832,157.1465,15525.0
2018-01-17 12:55:00,163.56,163.6,163.46,163.52,21713.0,157.1177,157.1562,157.0217,157.0793,21713.0
2018-01-17 13:00:00,163.53,163.64,163.5,163.55,22047.0,157.0889,157.1946,157.0601,157.1081,22047.0
2018-01-17 13:05:00,163.53,163.56,163.5,163.54,14331.0,157.0889,157.1177,157.0601,157.0985,14331.0
2018-01-17 13:10:00,163.54,163.57,163.51,163.53,6706.0,157.0985,157.1273,157.0697,157.0889,6706.0
2018-01-17 13:15:00,163.54,163.55,163.49,163.52,13084.0,157.0985,157.1081,157.0505,157.0793,13084.0
2018-01-17 13:20:00,163.55,163.7,163.51,163.63,14078.0,157.1081,157.2522,157.0697,157.185,14078.0
2018-01-17 13:25:00,163.63,163.71,163.59,163.63,41144.0,157.185,157.2618,157.1465,157.185,41144.0
2018-01-17 13:30:00,163.63,163.65,163.58,163.58,16788.0,157.185,157.2042,157.1369,157.1369,16788.0
2018-01-17 13:35:00,163.59,163.67,163.58,163.61,22593.0,157.1465,157.2234,157.1369,157.1658,22593.0
2018-01-17 13:40:00,163.65,163.76,163.59,163.75,16610.0,157.2042,157.3099,157.1465,157.3002,16610.0
2018-01-17 13:45:00,163.76,163.96,163.75,163.8,57234.0,157.3099,157.502,157.3002,157.3483,57234.0
2018-01-17 13:50:00,163.79,164.16,163.77,164.06,67039.0,157.3387,157.6941,157.3195,157.598,67039.0
2018-01-17 13:55:00,164.07,164.16,163.89,163.89,20293.0,157.6076,157.6941,157.4347,157.4347,20293.0
2018-01-17 14:00:00,163.88,164.07,163.88,164.0,28612.0,157.4251,157.6076,157.4251,157.5404,28612.0
2018-01-17 14:05:00,164.02,164.12,163.93,163.96,26592.0,157.5596,157.6557,157.4732,157.502,26592.0
2018-01-17 14:10:00,163.96,164.02,163.9,164.01,24382.0,157.502,157.5596,157.4443,157.55,24382.0
2018-01-17 14:15:00,164.0,164.15,164.0,164.15,41361.0,157.5404,157.6845,157.5404,157.6845,41361.0
2018-01-17 14:20:00,164.16,164.27,164.1,164.24,36012.0,157.6941,157.7998,157.6365,157.7709,36012.0
2018-01-17 14:25:00,164.24,164.28,164.14,164.16,28832.0,157.7709,157.8094,157.6749,157.6941,28832.0
2018-01-17 14:30:00,164.14,164.2,164.12,164.16,16514.0,157.6749,157.7325,157.6557,157.6941,16514.0
2018-01-17 14:35:00,164.15,164.24,164.15,164.18,20770.0,157.6845,157.7709,157.6845,157.7133,20770.0
2018-01-17 14:40:00,164.2,164.23,164.13,164.19,20008.0,157.7325,157.7613,157.6653,157.7229,20008.0
2018-01-17 14:45:00,164.19,164.4,164.17,164.36,27890.0,157.7229,157.9246,157.7037,157.8862,27890.0
2018-01-17 14:50:00,164.37,164.37,164.2,164.27,21395.0,157.8958,157.8958,157.7325,157.7998,21395.0
2018-01-17 14:55:00,164.29,164.29,164.17,164.25,24810.0,157.819,157.819,157.7037,157.7806,24810.0
2018-01-17 15:00:00,164.25,164.39,164.24,164.37,27417.0,157.7806,157.915,157.7709,157.8958,27417.0
2018-01-17 15:05:00,164.37,164.46,164.28,164.41,29693.0,157.8958,157.9823,157.8094,157.9342,29693.0
2018-01-17 15:10:00,164.41,164.47,164.37,164.4,27572.0,157.9342,157.9919,157.8958,157.9246,27572.0
2018-01-17 15:15:00,164.41,164.44,164.33,164.37,31167.0,157.9342,157.9631,157.8574,157.8958,31167.0
2018-01-17 15:20:00,164.38,164.41,164.34,164.41,26154.0,157.9054,157.9342,157.867,157.9342,26154.0
2018-01-17 15:25:00,164.39,164.5,164.38,164.46,38524.0,157.915,158.0207,157.9054,157.9823,38524.0
2018-01-17 15:30:00,164.45,164.47,164.37,164.43,35985.0,157.9727,157.9919,157.8958,157.9535,35985.0
2018-01-17 15:35:00,164.41,164.46,164.37,164.4,44625.0,157.9342,157.9823,157.8958,157.9246,44625.0
2018-01-17 15:40:00,164.4,164.48,164.4,164.43,37227.0,157.9246,158.0015,157.9246,157.9535,37227.0
2018-01-17 15:45:00,164.43,164.43,164.27,164.32,78331.0,157.9535,157.9535,157.7998,157.8478,78331.0
2018-01-17 15:50:00,164.36,164.38,164.12,164.13,68796.0,157.8862,157.9054,157.6557,157.6653,68796.0
2018-01-17 15:55:00,164.11,164.32,164.05,164.31,152356.0,157.6461,157.8478,157.5884,157.8382,152356.0
2018-01-18 09:30:00,164.83,164.83,164.14,164.3,89010.0,158.3377,158.3377,157.6749,157.8286,89010.0
2018-01-18 09:35:00,164.17,164.69,164.17,164.4,40402.0,157.7037,158.2032,157.7037,157.9246,40402.0
2018-01-18 09:40:00,164.42,164.47,164.11,164.33,18197.0,157.9439,157.9919,157.6461,157.8574,18197.0
2018-01-18 09:45:00,164.38,164.79,164.34,164.64,41238.0,157.9054,158.2993,157.867,158.1552,41238.0
2018-01-18 09:50:00,164.6,164.66,164.44,164.56,12403.0,158.1168,158.1744,157.9631,158.0783,12403.0
2018-01-18 09:55:00,164.5,164.74,164.45,164.69,15134.0,158.0207,158.2513,157.9727,158.2032,15134.0
2018-01-18 10:00:00,164.75,164.78,164.46,164.52,17406.0,158.2609,158.2897,157.9823,158.0399,17406.0
2018-01-18 10:05:00,164.51,164.62,164.39,164.51,14567.0,158.0303,158.136,157.915,158.0303,14567.0
2018-01-18 10:10:00,164.44,164.73,164.44,164.66,25732.0,157.9631,158.2416,157.9631,158.1744,25732.0
2018-01-18 10:15:00,164.63,164.87,164.61,164.87,15135.0,158.1456,158.3761,158.1264,158.3761,15135.0
2018-01-18 10:20:00,164.88,164.9,164.59,164.64,22558.0,158.3857,158.4049,158.1072,158.1552,22558.0
2018-01-18 10:25:00,164.61,164.92,164.49,164.88,16976.0,158.1264,158.4242,158.0111,158.3857,16976.0
2018-01-18 10:30:00,164.93,165.06,164.86,164.95,51007.0,158.4338,158.5586,158.3665,158.453,51007.0
2018-01-18 10:35:00,164.95,165.13,164.91,165.11,14080.0,158.453,158.6259,158.4146,158.6067,14080.0
2018-01-18 10:40:00,165.09,165.32,165.06,165.32,13648.0,158.5875,158.8084,158.5586,158.8084,13648.0
2018-01-18 10:45:00,165.34,165.44,165.25,165.3,13287.0,158.8276,158.9237,158.7412,158.7892,13287.0
2018-01-18 10:50:00,165.3,165.78,165.27,165.68,22426.0,158.7892,159.2503,158.7604,159.1542,22426.0
2018-01-18 10:55:00,165.68,165.68,165.27,165.27,21999.0,159.1542,159.1542,158.7604,158.7604,21999.0
2018-01-18 11:00:00,165.25,165.68,165.16,165.68,23983.0,158.7412,159.1542,158.6547,159.1542,23983.0
2018-01-18 11:05:00,165.65,165.69,165.5,165.5,26378.0,159.1254,159.1638,158.9813,158.9813,26378.0
2018-01-18 11:10:00,165.5,165.59,165.35,165.35,17986.0,158.9813,159.0678,158.8372,158.8372,17986.0
2018-01-18 11:15:00,165.37,165.5,165.36,165.5,11927.0,158.8564,158.9813,158.8468,158.9813,11927.0
2018-01-18 11:20:00,165.54,165.54,165.1,165.1,12901.0,159.0197,159.0197,158.5971,158.5971,12901.0
2018-01-18 11:25:00,165.14,165.23,165.05,165.11,15214.0,158.6355,158.722,158.549,158.6067,15214.0
2018-01-18 11:30:00,165.1,165.29,165.06,165.21,15507.0,158.5971,158.7796,158.5586,158.7027,15507.0
2018-01-18 11:35:00,165.25,165.25,165.0,165.0,15354.0,158.7412,158.7412,158.501,158.501,15354.0
2018-01-18 11:40:00,164.95,165.01,164.81,164.91,10628.0,158.453,158.5106,158.3185,158.4146,10628.0
2018-01-18 11:45:00,164.84,165.0,164.77,164.99,8223.0,158.3473,158.501,158.2801,158.4914,8223.0
2018-01-18 11:50:00,164.96,165.11,164.87,165.02,10060.0,158.4626,158.6067,158.3761,158.5202,10060.0
2018-01-18 11:55:00,164.99,165.08,164.91,164.96,9312.0,158.4914,158.5779,158.4146,158.4626,9312.0
2018-01-18 12:00:00,165.04,165.22,165.01,165.13,31783.0,158.5394,158.7123,158.5106,158.6259,31783.0
2018-01-18 12:05:00,165.14,165.27,165.05,165.18,16814.0,158.6355,158.7604,158.549,158.6739,16814.0
2018-01-18 12:10:00,165.16,165.33,165.14,165.33,9627.0,158.6547,158.818,158.6355,158.818,9627.0
2018-01-18 12:15:00,165.32,165.41,165.26,165.34,8954.0,158.8084,158.8949,158.7508,158.8276,8954.0
2018-01-18 12:20:00,165.34,165.4,165.21,165.26,8008.0,158.8276,158.8853,158.7027,158.7508,8008.0
2018-01-18 12:25:00,165.32,165.47,165.29,165.43,12418.0,158.8084,158.9525,158.7796,158.9141,12418.0
2018-01-18 12:30:00,165.43,165.53,165.4,165.51,11410.0,158.9141,159.0101,158.8853,158.9909,11410.0
2018-01-18 12:35:00,165.5,165.6,165.43,165.55,12867.0,158.9813,159.0774,158.9141,159.0293,12867.0
2018-01-18 12:40:00,165.59,165.59,165.47,165.5,10871.0,159.0678,159.0678,158.9525,158.9813,10871.0
2018-01-18 12:45:00,165.52,165.55,165.48,165.5,8001.0,159.0005,159.0293,158.9621,158.9813,8001.0
2018-01-18 12:50:00,165.5,165.55,165.38,165.41,8493.0,158.9813,159.0293,158.866,158.8949,8493.0
2018-01-18 12:55:00,165.39,165.44,165.27,165.28,11048.0,158.8756,158.9237,158.7604,158.77,11048.0
2018-01-18 13:00:00,165.31,165.35,165.15,165.17,6483.0,158.7988,158.8372,158.6451,158.6643,6483.0
2018-01-18 13:05:00,165.2,165.37,165.19,165.33,6491.0,158.6931,158.8564,158.6835,158.818,6491.0
2018-01-18 13:10:00,165.36,165.52,165.34,165.47,7996.0,158.8468,159.0005,158.8276,158.9525,7996.0
2018-01-18 13:15:00,165.43,165.5,165.32,165.32,4221.0,158.9141,158.9813,158.8084,158.8084,4221.0
2018-01-18 13:20:00,165.32,165.42,165.31,165.36,10518.0,158.8084,158.9045,158.7988,158.8468,10518.0
2018-01-18 13:25:00,165.38,165.45,165.34,165.45,4812.0,158.866,158.9333,158.8276,158.9333,4812.0
2018-01-18 13:30:00,165.43,165.49,165.37,165.45,6468.0,158.9141,158.9717,158.8564,158.9333,6468.0
2018-01-18 13:35:00,165.4,165.45,165.38,165.41,4994.0,158.8853,158.9333,158.866,158.8949,4994.0
2018-01-18 13:40:00,165.45,165.51,165.38,165.42,7229.0,158.9333,158.9909,158.866,158.9045,7229.0
2018-01-18 13:45:00,165.43,165.51,165.41,165.45,5055.0,158.9141,158.9909,158.8949,158.9333,5055.0
2018-01-18 13:50:00,165.46,165.47,165.29,165.37,7855.0,158.9429,158.9525,158.7796,158.8564,7855.0
2018-01-18 13:55:00,165.32,165.59,165.28,165.59,9880.0,158.8084,159.0678,158.77,159.0678,9880.0
2018-01-18 14:00:00,165.6,165.65,165.48,165.52,16470.0,159.0774,159.1254,158.9621,159.0005,16470.0
2018-01-18 14:05:00,165.55,165.69,165.52,165.65,15224.0,159.0293,159.1638,159.0005,159.1254,15224.0
2018-01-18 14:10:00,165.65,165.72,165.48,165.58,24644.0,159.1254,159.1927,158.9621,159.0582,24644.0
2018-01-18 14:15:00,165.56,165.62,165.49,165.54,13429.0,159.039,159.0966,158.9717,159.0197,13429.0
2018-01-18 14:20:00,165.57,165.69,165.53,165.63,13319.0,159.0486,159.1638,159.0101,159.1062,13319.0
2018-01-18 14:25:00,165.63,165.89,165.62,165.84,30855.0,159.1062,159.356,159.0966,159.3079,30855.0
2018-01-18 14:30:00,165.85,165.94,165.83,165.88,15205.0,159.3175,159.404,159.2983,159.3463,15205.0
2018-01-18 14:35:00,165.86,165.98,165.84,165.87,15102.0,159.3271,159.4424,159.3079,159.3367,15102.0
2018-01-18 14:40:00,165.89,165.89,165.69,165.69,11740.0,159.356,159.356,159.1638,159.1638,11740.0
2018-01-18 14:45:00,165.69,165.78,165.56,165.6,15761.0,159.1638,159.2503,159.039,159.0774,15761.0
2018-01-18 14:50:00,165.6,165.77,165.51,165.67,17717.0,159.0774,159.2407,158.9909,159.1446,17717.0
2018-01-18 14:55:00,165.72,165.73,165.59,165.59,9581.0,159.1927,159.2023,159.0678,159.0678,9581.0
2018-01-18 15:00:00,165.57,165.6,165.43,165.47,13671.0,159.0486,159.0774,158.9141,158.9525,13671.0
2018-01-18 15:05:00,165.47,165.56,165.42,165.53,17791.0,158.9525,159.039,158.9045,159.0101,17791.0
2018-01-18 15:10:00,165.55,165.58,165.44,165.48,18180.0,159.0293,159.0582,158.9237,158.9621,18180.0
2018-01-18 15:15:00,165.48,165.6,165.42,165.56,16181.0,158.9621,159.0774,158.9045,159.039,16181.0
2018-01-18 15:20:00,165.57,165.6,165.46,165.49,20295.0,159.0486,159.0774,158.9429,158.9717,20295.0
2018-01-18 15:25:00,165.47,165.52,165.38,165.44,17051.0,158.9525,159.0005,158.866,158.9237,17051.0
2018-01-18 15:30:00,165.42,165.44,165.22,165.3,29098.0,158.9045,158.9237,158.7123,158.7892,29098.0
2018-01-18 15:35:00,165.31,165.47,165.26,165.46,20284.0,158.7988,158.9525,158.7508,158.9429,20284.0
2018-01-18 15:40:00,165.47,165.56,165.42,165.47,28577.0,158.9525,159.039,158.9045,158.9525,28577.0
2018-01-18 15:45:00,165.44,165.5,165.42,165.5,36572.0,158.9237,158.9813,158.9045,158.9813,36572.0
2018-01-18 15:50:00,165.5,165.55,165.36,165.4,50223.0,158.9813,159.0293,158.8468,158.8853,50223.0
2018-01-18 15:55:00,165.37,165.71,165.37,165.5,135598.0,158.8564,159.183,158.8564,158.9813,135598.0
2018-01-19 09:30:00,166.3,166.9,166.29,166.71,436774.0,159.7498,160.3262,159.7402,160.1437,436774.0
2018-01-19 09:35:00,166.85,166.88,166.44,166.81,41670.0,160.2781,160.307,159.8843,160.2397,41670.0
2018-01-19 09:40:00,166.79,166.79,166.16,166.17,22414.0,160.2205,160.2205,159.6153,159.6249,22414.0
2018-01-19 09:45:00,166.25,166.53,166.14,166.36,25553.0,159.7018,159.9707,159.5961,159.8074,25553.0
2018-01-19 09:50:00,166.39,166.39,165.81,165.9,27441.0,159.8363,159.8363,159.2791,159.3656,27441.0
2018-01-19 09:55:00,165.93,166.1,165.71,166.1,24778.0,159.3944,159.5577,159.183,159.5577,24778.0
2018-01-19 10:00:00,166.09,166.2,165.91,165.91,18501.0,159.5481,159.6537,159.3752,159.3752,18501.0
2018-01-19 10:05:00,165.89,166.06,165.66,165.74,26306.0,159.356,159.5193,159.135,159.2119,26306.0
2018-01-19 10:10:00,165.74,166.04,165.65,166.04,27348.0,159.2119,159.5,159.1254,159.5,27348.0
2018-01-19 10:15:00,166.06,166.07,165.81,165.87,34775.0,159.5193,159.5289,159.2791,159.3367,34775.0
2018-01-19 10:20:00,165.87,165.91,165.68,165.9,14507.0,159.3367,159.3752,159.1542,159.3656,14507.0
2018-01-19 10:25:00,165.92,166.13,165.91,165.96,26035.0,159.3848,159.5865,159.3752,159.4232,26035.0
2018-01-19 10:30:00,165.89,165.98,165.81,165.81,11530.0,159.356,159.4424,159.2791,159.2791,11530.0
2018-01-19 10:35:00,165.83,165.9,165.69,165.9,15382.0,159.2983,159.3656,159.1638,159.3656,15382.0
2018-01-19 10:40:00,165.86,165.96,165.79,165.86,22026.0,159.3271,159.4232,159.2599,159.3271,22026.0
2018-01-19 10:45:00,165.81,165.81,165.45,165.51,17885.0,159.2791,159.2791,158.9333,158.9909,17885.0
2018-01-19 10:50:00,165.45,165.48,165.16,165.28,15517.0,158.9333,158.9621,158.6547,158.77,15517.0
2018-01-19 10:55:00,165.27,165.52,165.26,165.52,10852.0,158.7604,159.0005,158.7508,159.0005,10852.0
2018-01-19 11:00:00,165.5,165.5,165.32,165.35,20144.0,158.9813,158.9813,158.8084,158.8372,20144.0
2018-01-19 11:05:00,165.34,165.41,165.16,165.23,11998.0,158.8276,158.8949,158.6547,158.722,11998.0
2018-01-19 11:10:00,165.2,165.42,165.2,165.24,9526.0,158.6931,158.9045,158.6931,158.7316,9526.0
2018-01-19 11:15:00,165.24,165.33,165.22,165.29,11619.0,158.7316,158.818,158.7123,158.7796,11619.0
2018-01-19 11:20:00,165.29,165.61,165.29,165.52,20855.0,158.7796,159.087,158.7796,159.0005,20855.0
2018-01-19 11:25:00,165.5,165.82,165.5,165.74,21538.0,158.9813,159.2887,158.9813,159.2119,21538.0
2018-01-19 11:30:00,165.81,165.87,165.73,165.83,32783.0,159.2791,159.3367,159.2023,159.2983,32783.0
2018-01-19 11:35:00,165.81,165.87,165.74,165.74,12358.0,159.2791,159.3367,159.2119,159.2119,12358.0
2018-01-19 11:40:00,165.72,165.94,165.69,165.8,11141.0,159.1927,159.404,159.1638,159.2695,11141.0
2018-01-19 11:45:00,165.8,165.92,165.79,165.82,17384.0,159.2695,159.3848,159.2599,159.2887,17384.0
2018-01-19 11:50:00,165.82,165.97,165.82,165.97,15951.0,159.2887,159.4328,159.2887,159.4328,15951.0
2018-01-19 11:55:00,165.98,166.0,165.87,165.93,16415.0,159.4424,159.4616,159.3367,159.3944,16415.0
2018-01-19 12:00:00,165.95,165.96,165.74,165.83,14459.0,159.4136,159.4232,159.2119,159.2983,14459.0
2018-01-19 12:05:00,165.84,166.04,165.81,165.99,16827.0,159.3079,159.5,159.2791,159.452,16827.0
2018-01-19 12:10:00,165.99,166.01,165.91,165.95,14883.0,159.452,159.4712,159.3752,159.4136,14883.0
2018-01-19 12:15:00,165.92,166.02,165.83,166.0,7818.0,159.3848,159.4808,159.2983,159.4616,7818.0
2018-01-19 12:20:00,166.03,166.08,165.97,166.08,8761.0,159.4904,159.5385,159.4328,159.5385,8761.0
2018-01-19 12:25:00,166.06,166.13,165.99,166.13,11973.0,159.5193,159.5865,159.452,159.5865,11973.0
2018-01-19 12:30:00,166.14,166.15,166.06,166.11,4811.0,159.5961,159.6057,159.5193,159.5673,4811.0
2018-01-19 12:35:00,166.12,166.23,166.1,166.22,15142.0,159.5769,159.6826,159.5577,159.673,15142.0
2018-01-19 12:40:00,166.19,166.23,166.11,166.2,16517.0,159.6441,159.6826,159.5673,159.6537,16517.0
2018-01-19 12:45:00,166.17,166.23,166.05,166.23,7199.0,159.6249,159.6826,159.5097,159.6826,7199.0
2018-01-19 12:50:00,166.2,166.2,166.03,166.09,7270.0,159.6537,159.6537,159.4904,159.5481,7270.0
2018-01-19 12:55:00,166.1,166.14,166.06,166.12,6173.0,159.5577,159.5961,159.5193,159.5769,6173.0
2018-01-19 13:00:00,166.16,166.18,166.02,166.02,4398.0,159.6153,159.6345,159.4808,159.4808,4398.0
2018-01-19 13:05:00,166.02,166.09,165.98,166.03,9238.0,159.4808,159.5481,159.4424,159.4904,9238.0
2018-01-19 13:10:00,166.03,166.24,166.03,166.2,14504.0,159.4904,159.6922,159.4904,159.6537,14504.0
2018-01-19 13:15:00,166.22,166.25,166.15,166.24,10105.0,159.673,159.7018,159.6057,159.6922,10105.0
2018-01-19 13:20:00,166.24,166.24,166.06,166.06,14822.0,159.6922,159.6922,159.5193,159.5193,14822.0
2018-01-19 13:25:00,166.09,166.28,166.08,166.28,8591.0,159.5481,159.7306,159.5385,159.7306,8591.0
2018-01-19 13:30:00,166.3,166.31,166.19,166.23,13439.0,159.7498,159.7594,159.6441,159.6826,13439.0
2018-01-19 13:35:00,166.22,166.32,166.17,166.26,16053.0,159.673,159.769,159.6249,159.7114,16053.0
2018-01-19 13:40:00,166.28,166.47,166.26,166.3,11221.0,159.7306,159.9131,159.7114,159.7498,11221.0
2018-01-19 13:45:00,166.28,166.37,166.21,166.29,12752.0,159.7306,159.817,159.6634,159.7402,12752.0
2018-01-19 13:50:00,166.31,166.38,166.3,166.36,8457.0,159.7594,159.8267,159.7498,159.8074,8457.0
2018-01-19 13:55:00,166.36,166.38,166.25,166.31,9520.0,159.8074,159.8267,159.7018,159.7594,9520.0
2018-01-19 14:00:00,166.32,166.51,166.31,166.51,9074.0,159.769,159.9515,159.7594,159.9515,9074.0
2018-01-19 14:05:00,166.51,166.69,166.49,166.67,24021.0,159.9515,160.1244,159.9323,160.1052,24021.0
2018-01-19 14:10:00,166.67,166.7,166.6,166.67,18445.0,160.1052,160.1341,160.038,160.1052,18445.0
2018-01-19 14:15:00,166.71,166.91,166.68,166.9,21786.0,160.1437,160.3358,160.1148,160.3262,21786.0
2018-01-19 14:20:00,166.91,166.95,166.8,166.9,14797.0,160.3358,160.3742,160.2301,160.3262,14797.0
2018-01-19 14:25:00,166.9,166.9,166.73,166.8,19539.0,160.3262,160.3262,160.1629,160.2301,19539.0
2018-01-19 14:30:00,166.82,166.92,166.75,166.9,18551.0,160.2493,160.3454,160.1821,160.3262,18551.0
2018-01-19 14:35:00,166.88,166.94,166.82,166.82,12424.0,160.307,160.3646,160.2493,160.2493,12424.0
2018-01-19 14:40:00,166.82,166.88,166.8,166.8,9088.0,160.2493,160.307,160.2301,160.2301,9088.0
2018-01-19 14:45:00,166.8,166.84,166.54,166.61,20648.0,160.2301,160.2685,159.9804,160.0476,20648.0
2018-01-19 14:50:00,166.59,166.79,166.59,166.79,13914.0,160.0284,160.2205,160.0284,160.2205,13914.0
2018-01-19 14:55:00,166.78,166.81,166.59,166.66,22390.0,160.2109,160.2397,160.0284,160.0956,22390.0
2018-01-19 15:00:00,166.67,166.75,166.57,166.59,9784.0,160.1052,160.1821,160.0092,160.0284,9784.0
2018-01-19 15:05:00,166.58,166.65,166.55,166.55,8850.0,160.0188,160.086,159.99,159.99,8850.0
2018-01-19 15:10:00,166.54,166.64,166.52,166.55,11184.0,159.9804,160.0764,159.9611,159.99,11184.0
2018-01-19 15:15:00,166.55,166.62,166.53,166.62,16834.0,159.99,160.0572,159.9707,160.0572,16834.0
2018-01-19 15:20:00,166.62,166.71,166.62,166.71,14711.0,160.0572,160.1437,160.0572,160.1437,14711.0
2018-01-19 15:25:00,166.69,166.85,166.68,166.85,21738.0,160.1244,160.2781,160.1148,160.2781,21738.0
2018-01-19 15:30:00,166.83,166.91,166.78,166.78,16160.0,160.2589,160.3358,160.2109,160.2109,16160.0
2018-01-19 15:35:00,166.8,166.82,166.64,166.64,18466.0,160.2301,160.2493,160.0764,160.0764,18466.0
2018-01-19 15:40:00,166.64,166.69,166.55,166.67,34915.0,160.0764,160.1244,159.99,160.1052,34915.0
2018-01-19 15:45:00,166.7,166.71,166.56,166.61,44788.0,160.1341,160.1437,159.9996,160.0476,44788.0
2018-01-19 15:50:00,166.61,166.7,166.54,166.63,44136.0,160.0476,160.1341,159.9804,160.0668,44136.0
2018-01-19 15:55:00,166.63,166.85,166.57,166.82,99284.0,160.0668,160.2781,160.0092,160.2493,99284.0
2018-01-22 09:30:00,166.58,167.17,166.58,166.61,77674.0,160.0188,160.5855,160.0188,160.0476,77674.0
2018-01-22 09:35:00,166.6,166.82,166.52,166.63,15691.0,160.038,160.2493,159.9611,160.0668,15691.0
2018-01-22 09:40:00,166.67,166.83,166.52,166.83,21779.0,160.1052,160.2589,159.9611,160.2589,21779.0
2018-01-22 09:45:00,166.76,166.82,166.5,166.6,15022.0,160.1917,160.2493,159.9419,160.038,15022.0
2018-01-22 09:50:00,166.65,166.74,166.43,166.73,12728.0,160.086,160.1725,159.8747,160.1629,12728.0
2018-01-22 09:55:00,166.74,166.78,166.5,166.5,14353.0,160.1725,160.2109,159.9419,159.9419,14353.0
2018-01-22 10:00:00,166.5,166.63,166.35,166.36,15309.0,159.9419,160.0668,159.7978,159.8074,15309.0
2018-01-22 10:05:00,166.35,166.89,166.29,166.84,23568.0,159.7978,160.3166,159.7402,160.2685,23568.0
2018-01-22 10:10:00,166.79,167.02,166.77,167.02,18982.0,160.2205,160.4414,160.2013,160.4414,18982.0
2018-01-22 10:15:00,167.02,167.24,167.01,167.2,12565.0,160.4414,160.6528,160.4318,160.6144,12565.0
2018-01-22 10:20:00,167.16,167.39,167.16,167.21,17102.0,160.5759,160.7969,160.5759,160.624,17102.0
2018-01-22 10:25:00,167.22,167.4,167.19,167.4,7788.0,160.6336,160.8065,160.6048,160.8065,7788.0
2018-01-22 10:30:00,167.44,167.75,167.39,167.69,31269.0,160.8449,161.1427,160.7969,161.0851,31269.0
2018-01-22 10:35:00,167.66,167.7,167.45,167.54,18609.0,161.0562,161.0947,160.8545,160.941,18609.0
2018-01-22 10:40:00,167.57,167.83,167.53,167.82,15299.0,160.9698,161.2195,160.9314,161.2099,15299.0
2018-01-22 10:45:00,167.86,168.0,167.8,167.89,17184.0,161.2484,161.3828,161.1907,161.2772,17184.0
2018-01-22 10:50:00,167.9,167.94,167.65,167.71,19330.0,161.2868,161.3252,161.0466,161.1043,19330.0
2018-01-22 10:55:00,167.73,167.74,167.55,167.63,10564.0,161.1235,161.1331,160.9506,161.0274,10564.0
2018-01-22 11:00:00,167.54,167.66,167.46,167.46,12838.0,160.941,161.0562,160.8641,160.8641,12838.0
2018-01-22 11:05:00,167.48,167.53,167.35,167.52,15062.0,160.8833,160.9314,160.7584,160.9218,15062.0
2018-01-22 11:10:00,167.49,167.56,167.39,167.53,11434.0,160.8929,160.9602,160.7969,160.9314,11434.0
2018-01-22 11:15:00,167.55,167.57,167.35,167.36,13986.0,160.9506,160.9698,160.7584,160.7681,13986.0
2018-01-22 11:20:00,167.36,167.47,167.33,167.43,10229.0,160.7681,160.8737,160.7392,160.8353,10229.0
2018-01-22 11:25:00,167.39,167.45,167.22,167.22,7381.0,160.7969,160.8545,160.6336,160.6336,7381.0
2018-01-22 11:30:00,167.21,167.33,167.14,167.31,12219.0,160.624,160.7392,160.5567,160.72,12219.0
2018-01-22 11:35:00,167.28,167.32,167.15,167.23,18119.0,160.6912,160.7296,160.5663,160.6432,18119.0
2018-01-22 11:40:00,167.22,167.25,167.08,167.08,9911.0,160.6336,160.6624,160.4991,160.4991,9911.0
2018-01-22 11:45:00,167.1,167.19,166.94,167.12,23955.0,160.5183,160.6048,160.3646,160.5375,23955.0
2018-01-22 11:50:00,167.13,167.26,167.05,167.21,14175.0,160.5471,160.672,160.4703,160.624,14175.0
2018-01-22 11:55:00,167.2,167.39,167.14,167.39,15731.0,160.6144,160.7969,160.5567,160.7969,15731.0
2018-01-22 12:00:00,167.34,167.65,167.34,167.65,23398.0,160.7488,161.0466,160.7488,161.0466,23398.0
2018-01-22 12:05:00,167.63,167.69,167.48,167.57,6139.0,161.0274,161.0851,160.8833,160.9698,6139.0
2018-01-22 12:10:00,167.5,167.54,167.31,167.37,8542.0,160.9025,160.941,160.72,160.7777,8542.0
2018-01-22 12:15:00,167.33,167.47,167.32,167.47,4696.0,160.7392,160.8737,160.7296,160.8737,4696.0
2018-01-22 12:20:00,167.46,167.55,167.39,167.41,8999.0,160.8641,160.9506,160.7969,160.8161,8999.0
2018-01-22 12:25:00,167.44,167.63,167.38,167.58,14232.0,160.8449,161.0274,160.7873,160.9794,14232.0
2018-01-22 12:30:00,167.59,167.7,167.56,167.57,20970.0,160.989,161.0947,160.9602,160.9698,20970.0
2018-01-22 12:35:00,167.57,167.61,167.48,167.52,11927.0,160.9698,161.0082,160.8833,160.9218,11927.0
2018-01-22 12:40:00,167.5,167.64,167.49,167.64,5882.0,160.9025,161.037,160.8929,161.037,5882.0
2018-01-22 12:45:00,167.62,167.67,167.6,167.61,5390.0,161.0178,161.0658,160.9986,161.0082,5390.0
2018-01-22 12:50:00,167.6,167.72,167.59,167.61,8201.0,160.9986,161.1139,160.989,161.0082,8201.0
2018-01-22 12:55:00,167.61,167.67,167.53,167.54,12686.0,161.0082,161.0658,160.9314,160.941,12686.0
2018-01-22 13:00:00,167.56,167.61,167.45,167.51,6112.0,160.9602,161.0082,160.8545,160.9121,6112.0
2018-01-22 13:05:00,167.47,167.52,167.38,167.39,16001.0,160.8737,160.9218,160.7873,160.7969,16001.0
2018-01-22 13:10:00,167.36,167.45,167.36,167.4,13375.0,160.7681,160.8545,160.7681,160.8065,13375.0
2018-01-22 13:15:00,167.42,167.44,167.36,167.38,8828.0,160.8257,160.8449,160.7681,160.7873,8828.0
2018-01-22 13:20:00,167.42,167.44,167.36,167.42,6268.0,160.8257,160.8449,160.7681,160.8257,6268.0
2018-01-22 13:25:00,167.43,167.47,167.41,167.47,5953.0,160.8353,160.8737,160.8161,160.8737,5953.0
2018-01-22 13:30:00,167.46,167.49,167.37,167.37,9871.0,160.8641,160.8929,160.7777,160.7777,9871.0
2018-01-22 13:35:00,167.37,167.48,167.36,167.4,8359.0,160.7777,160.8833,160.7681,160.8065,8359.0
2018-01-22 13:40:00,167.4,167.47,167.36,167.44,5541.0,160.8065,160.8737,160.7681,160.8449,5541.0
2018-01-22 13:45:00,167.42,167.43,167.37,167.39,7309.0,160.8257,160.8353,160.7777,160.7969,7309.0
2018-01-22 13:50:00,167.4,167.43,167.3,167.3,6143.0,160.8065,160.8353,160.7104,160.7104,6143.0
2018-01-22 13:55:00,167.3,167.38,167.3,167.32,11006.0,160.7104,160.7873,160.7104,160.7296,11006.0
2018-01-22 14:00:00,167.37,167.41,167.33,167.37,9797.0,160.7777,160.8161,160.7392,160.7777,9797.0
2018-01-22 14:05:00,167.37,167.4,167.31,167.33,10347.0,160.7777,160.8065,160.72,160.7392,10347.0
2018-01-22 14:10:00,167.36,167.4,167.34,167.37,15076.0,160.7681,160.8065,160.7488,160.7777,15076.0
2018-01-22 14:15:00,167.38,167.45,167.33,167.42,23796.0,160.7873,160.8545,160.7392,160.8257,23796.0
2018-01-22 14:20:00,167.44,167.51,167.31,167.39,15854.0,160.8449,160.9121,160.72,160.7969,15854.0
2018-01-22 14:25:00,167.44,167.47,167.4,167.43,9574.0,160.8449,160.8737,160.8065,160.8353,9574.0
2018-01-22 14:30:00,167.42,167.45,167.35,167.35,10031.0,160.8257,160.8545,160.7584,160.7584,10031.0
2018-01-22 14:35:00,167.36,167.39,167.3,167.36,9048.0,160.7681,160.7969,160.7104,160.7681,9048.0
2018-01-22 14:40:00,167.35,167.41,167.34,167.41,7282.0,160.7584,160.8161,160.7488,160.8161,7282.0
2018-01-22 14:45:00,167.41,167.54,167.39,167.5,17148.0,160.8161,160.941,160.7969,160.9025,17148.0
2018-01-22 14:50:00,167.5,167.54,167.46,167.5,6146.0,160.9025,160.941,160.8641,160.9025,6146.0
2018-01-22 14:55:00,167.5,167.51,167.46,167.47,7079.0,160.9025,160.9121,160.8641,160.8737,7079.0
2018-01-22 15:00:00,167.47,167.69,167.47,167.66,11066.0,160.8737,161.0851,160.8737,161.0562,11066.0
2018-01-22 15:05:00,167.68,167.75,167.66,167.72,6171.0,161.0755,161.1427,161.0562,161.1139,6171.0
2018-01-22 15:10:00,167.74,167.85,167.72,167.78,9293.0,161.1331,161.2388,161.1139,161.1715,9293.0
2018-01-22 15:15:00,167.78,167.89,167.76,167.89,11078.0,161.1715,161.2772,161.1523,161.2772,11078.0
2018-01-22 15:20:00,167.9,168.0,167.73,167.73,33824.0,161.2868,161.3828,161.1235,161.1235,33824.0
2018-01-22 15:25:00,167.73,167.79,167.63,167.75,18245.0,161.1235,161.1811,161.0274,161.1427,18245.0
2018-01-22 15:30:00,167.77,167.79,167.59,167.66,29614.0,161.1619,161.1811,160.989,161.0562,29614.0
2018-01-22 15:35:00,167.64,167.85,167.59,167.85,37082.0,161.037,161.2388,160.989,161.2388,37082.0
2018-01-22 15:40:00,167.85,167.9,167.78,167.88,27311.0,161.2388,161.2868,161.1715,161.2676,27311.0
2018-01-22 15:45:00,167.87,168.02,167.87,168.01,53030.0,161.258,161.4021,161.258,161.3925,53030.0
2018-01-22 15:50:00,168.01,168.12,167.98,168.06,40532.0,161.3925,161.4981,161.3636,161.4405,40532.0
2018-01-22 15:55:00,168.06,168.33,168.0,168.33,105360.0,161.4405,161.6998,161.3828,161.6998,105360.0
2018-01-23 09:30:00,168.5,168.73,168.3,168.51,68751.0,161.8632,162.0841,161.671,161.8728,68751.0
2018-01-23 09:35:00,168.48,168.81,168.46,168.68,23247.0,161.8439,162.1609,161.8247,162.0361,23247.0
2018-01-23 09:40:00,168.71,168.82,168.65,168.68,24106.0,162.0649,162.1705,162.0072,162.0361,24106.0
2018-01-23 09:45:00,168.7,168.95,168.7,168.87,32825.0,162.0553,162.2954,162.0553,162.2186,32825.0
2018-01-23 09:50:00,168.9,168.95,168.36,168.36,46306.0,162.2474,162.2954,161.7287,161.7287,46306.0
2018-01-23 09:55:00,168.4,168.4,167.78,168.02,35134.0,161.7671,161.7671,161.1715,161.4021,35134.0
2018-01-23 10:00:00,168.0,168.5,167.99,168.3,28765.0,161.3828,161.8632,161.3732,161.671,28765.0
2018-01-23 10:05:00,168.28,168.32,167.96,168.11,25931.0,161.6518,161.6902,161.3444,161.4885,25931.0
2018-01-23 10:10:00,168.11,168.23,168.03,168.04,30563.0,161.4885,161.6038,161.4117,161.4213,30563.0
2018-01-23 10:15:00,168.03,168.18,168.03,168.16,21444.0,161.4117,161.5558,161.4117,161.5365,21444.0
2018-01-23 10:20:00,168.15,168.15,167.83,168.07,16317.0,161.5269,161.5269,161.2195,161.4501,16317.0
2018-01-23 10:25:00,168.05,168.3,167.86,168.18,24591.0,161.4309,161.671,161.2484,161.5558,24591.0
2018-01-23 10:30:00,168.16,168.5,168.13,168.4,17607.0,161.5365,161.8632,161.5077,161.7671,17607.0
2018-01-23 10:35:00,168.37,168.5,168.31,168.46,11608.0,161.7383,161.8632,161.6806,161.8247,11608.0
2018-01-23 10:40:00,168.48,168.71,168.45,168.61,15838.0,161.8439,162.0649,161.8151,161.9688,15838.0
2018-01-23 10:45:00,168.63,168.63,168.29,168.3,13872.0,161.988,161.988,161.6614,161.671,13872.0
2018-01-23 10:50:00,168.31,168.39,168.27,168.28,13577.0,161.6806,161.7575,161.6422,161.6518,13577.0
2018-01-23 10:55:00,168.28,168.42,168.18,168.31,27416.0,161.6518,161.7863,161.5558,161.6806,27416.0
2018-01-23 11:00:00,168.34,168.39,168.22,168.28,20882.0,161.7095,161.7575,161.5942,161.6518,20882.0
2018-01-23 11:05:00,168.3,168.3,168.11,168.13,15310.0,161.671,161.671,161.4885,161.5077,15310.0
2018-01-23 11:10:00,168.16,168.37,168.14,168.25,11136.0,161.5365,161.7383,161.5173,161.623,11136.0
2018-01-23 11:15:00,168.26,168.26,168.13,168.13,7557.0,161.6326,161.6326,161.5077,161.5077,7557.0
2018-01-23 11:20:00,168.12,168.3,168.1,168.16,18810.0,161.4981,161.671,161.4789,161.5365,18810.0
2018-01-23 11:25:00,168.2,168.26,168.1,168.15,8492.0,161.575,161.6326,161.4789,161.5269,8492.0
2018-01-23 11:30:00,168.15,168.23,168.13,168.17,10485.0,161.5269,161.6038,161.5077,161.5462,10485.0
2018-01-23 11:35:00,168.15,168.17,168.01,168.03,9503.0,161.5269,161.5462,161.3925,161.4117,9503.0
2018-01-23 11:40:00,168.06,168.1,167.91,167.94,17503.0,161.4405,161.4789,161.2964,161.3252,17503.0
2018-01-23 11:45:00,167.95,167.99,167.88,167.88,10777.0,161.3348,161.3732,161.2676,161.2676,10777.0
2018-01-23 11:50:00,167.86,167.93,167.68,167.71,28659.0,161.2484,161.3156,161.0755,161.1043,28659.0
2018-01-23 11:55:00,167.71,167.72,167.43,167.51,31355.0,161.1043,161.1139,160.8353,160.9121,31355.0
2018-01-23 12:00:00,167.5,167.77,167.44,167.44,35548.0,160.9025,161.1619,160.8449,160.8449,35548.0
2018-01-23 12:05:00,167.44,167.49,167.3,167.36,14610.0,160.8449,160.8929,160.7104,160.7681,14610.0
2018-01-23 12:10:00,167.35,167.51,167.35,167.41,9152.0,160.7584,160.9121,160.7584,160.8161,9152.0
2018-01-23 12:15:00,167.42,167.48,167.3,167.4,23506.0,160.8257,160.8833,160.7104,160.8065,23506.0
2018-01-23 12:20:00,167.41,167.73,167.41,167.67,14912.0,160.8161,161.1235,160.8161,161.0658,14912.0
2018-01-23 12:25:00,167.7,167.78,167.69,167.71,11396.0,161.0947,161.1715,161.0851,161.1043,11396.0
2018-01-23 12:30:00,167.71,167.8,167.67,167.77,12795.0,161.1043,161.1907,161.0658,161.1619,12795.0
2018-01-23 12:35:00,167.76,167.76,167.64,167.64,11574.0,161.1523,161.1523,161.037,161.037,11574.0
2018-01-23 12:40:00,167.64,167.68,167.46,167.55,39123.0,161.037,161.0755,160.8641,160.9506,39123.0
2018-01-23 12:45:00,167.56,167.57,167.48,167.48,8129.0,160.9602,160.9698,160.8833,160.8833,8129.0
2018-01-23 12:50:00,167.47,167.58,167.4,167.58,29244.0,160.8737,160.9794,160.8065,160.9794,29244.0
2018-01-23 12:55:00,167.57,167.67,167.57,167.66,8502.0,160.9698,161.0658,160.9698,161.0562,8502.0
2018-01-23 13:00:00,167.67,167.67,167.32,167.35,45791.0,161.0658,161.0658,160.7296,160.7584,45791.0
2018-01-23 13:05:00,167.32,167.35,167.1,167.1,26384.0,160.7296,160.7584,160.5183,160.5183,26384.0
2018-01-23 13:10:00,167.08,167.15,166.91,167.05,34900.0,160.4991,160.5663,160.3358,160.4703,34900.0
2018-01-23 13:15:00,167.03,167.36,167.02,167.21,15505.0,160.4511,160.7681,160.4414,160.624,15505.0
2018-01-23 13:20:00,167.24,167.25,167.07,167.18,17016.0,160.6528,160.6624,160.4895,160.5951,17016.0
2018-01-23 13:25:00,167.21,167.35,167.14,167.24,11164.0,160.624,160.7584,160.5567,160.6528,11164.0
2018-01-23 13:30:00,167.23,167.32,167.2,167.25,16012.0,160.6432,160.7296,160.6144,160.6624,16012.0
2018-01-23 13:35:00,167.23,167.38,167.23,167.34,15309.0,160.6432,160.7873,160.6432,160.7488,15309.0
2018-01-23 13:40:00,167.36,167.41,167.29,167.29,13462.0,160.7681,160.8161,160.7008,160.7008,13462.0
2018-01-23 13:45:00,167.27,167.4,167.26,167.35,13671.0,160.6816,160.8065,160.672,160.7584,13671.0
2018-01-23 13:50:00,167.36,167.36,167.2,167.2,10099.0,160.7681,160.7681,160.6144,160.6144,10099.0
2018-01-23 13:55:00,167.21,167.29,167.19,167.25,20719.0,160.624,160.7008,160.6048,160.6624,20719.0
2018-01-23 14:00:00,167.27,167.33,167.23,167.23,12059.0,160.6816,160.7392,160.6432,160.6432,12059.0
2018-01-23 14:05:00,167.28,167.29,167.14,167.14,20390.0,160.6912,160.7008,160.5567,160.5567,20390.0
2018-01-23 14:10:00,167.15,167.17,167.08,167.08,14595.0,160.5663,160.5855,160.4991,160.4991,14595.0
2018-01-23 14:15:00,167.08,167.11,166.94,166.95,41153.0,160.4991,160.5279,160.3646,160.3742,41153.0
2018-01-23 14:20:00,166.94,166.95,166.79,166.84,19403.0,160.3646,160.3742,160.2205,160.2685,19403.0
2018-01-23 14:25:00,166.84,166.89,166.65,166.82,22764.0,160.2685,160.3166,160.086,160.2493,22764.0
2018-01-23 14:30:00,166.83,166.88,166.77,166.84,21679.0,160.2589,160.307,160.2013,160.2685,21679.0
2018-01-23 14:35:00,166.84,166.93,166.8,166.89,37578.0,160.2685,160.355,160.2301,160.3166,37578.0
2018-01-23 14:40:00,166.91,167.09,166.9,167.05,22835.0,160.3358,160.5087,160.3262,160.4703,22835.0
2018-01-23 14:45:00,167.06,167.2,167.05,167.14,13215.0,160.4799,160.6144,160.4703,160.5567,13215.0
2018-01-23 14:50:00,167.16,167.31,167.15,167.31,24857.0,160.5759,160.72,160.5663,160.72,24857.0
2018-01-23 14:55:00,167.32,167.45,167.26,167.41,23753.0,160.7296,160.8545,160.672,160.8161,23753.0
2018-01-23 15:00:00,167.39,167.52,167.35,167.52,20752.0,160.7969,160.9218,160.7584,160.9218,20752.0
2018-01-23 15:05:00,167.52,167.52,167.37,167.46,10919.0,160.9218,160.9218,160.7777,160.8641,10919.0
2018-01-23 15:10:00,167.46,167.5,167.29,167.3,14294.0,160.8641,160.9025,160.7008,160.7104,14294.0
2018-01-23 15:15:00,167.33,167.33,167.17,167.29,22713.0,160.7392,160.7392,160.5855,160.7008,22713.0
2018-01-23 15:20:00,167.28,167.44,167.24,167.4,19426.0,160.6912,160.8449,160.6528,160.8065,19426.0
2018-01-23 15:25:00,167.38,167.46,167.33,167.43,17611.0,160.7873,160.8641,160.7392,160.8353,17611.0
2018-01-23 15:30:00,167.43,167.46,167.2,167.28,29639.0,160.8353,160.8641,160.6144,160.6912,29639.0
2018-01-23 15:35:00,167.27,167.34,167.24,167.3,33807.0,160.6816,160.7488,160.6528,160.7104,33807.0
2018-01-23 15:40:00,167.29,167.35,167.17,167.24,48461.0,160.7008,160.7584,160.5855,160.6528,48461.0
2018-01-23 15:45:00,167.23,167.34,167.21,167.34,54912.0,160.6432,160.7488,160.624,160.7488,54912.0
2018-01-23 15:50:00,167.34,167.35,167.11,167.18,80745.0,160.7488,160.7584,160.5279,160.5951,80745.0
2018-01-23 15:55:00,167.22,167.39,167.08,167.21,197764.0,160.6336,160.7969,160.4991,160.624,197764.0
2018-01-24 09:30:00,167.94,167.96,167.55,167.74,61315.0,161.3252,161.3444,160.9506,161.1331,61315.0
2018-01-24 09:35:00,167.71,167.89,167.43,167.55,33557.0,161.1043,161.2772,160.8353,160.9506,33557.0
2018-01-24 09:40:00,167.58,168.07,167.55,167.86,51536.0,160.9794,161.4501,160.9506,161.2484,51536.0
2018-01-24 09:45:00,167.93,168.04,167.76,168.0,31061.0,161.3156,161.4213,161.1523,161.3828,31061.0
2018-01-24 09:50:00,167.99,168.06,167.83,168.0,33249.0,161.3732,161.4405,161.2195,161.3828,33249.0
2018-01-24 09:55:00,168.03,168.1,167.8,168.07,54074.0,161.4117,161.4789,161.1907,161.4501,54074.0
2018-01-24 10:00:00,168.01,168.1,167.9,168.0,82473.0,161.3925,161.4789,161.2868,161.3828,82473.0
2018-01-24 10:05:00,168.01,168.07,167.84,167.86,41994.0,161.3925,161.4501,161.2291,161.2484,41994.0
2018-01-24 10:10:00,167.86,168.03,167.82,167.97,36774.0,161.2484,161.4117,161.2099,161.354,36774.0
2018-01-24 10:15:00,168.0,168.05,167.89,167.94,41661.0,161.3828,161.4309,161.2772,161.3252,41661.0
2018-01-24 10:20:00,167.94,168.01,167.89,167.89,22084.0,161.3252,161.3925,161.2772,161.2772,22084.0
2018-01-24 10:25:00,167.88,167.94,167.76,167.81,24999.0,161.2676,161.3252,161.1523,161.2003,24999.0
2018-01-24 10:30:00,167.9,167.9,167.75,167.88,31611.0,161.2868,161.2868,161.1427,161.2676,31611.0
2018-01-24 10:35:00,167.9,167.9,167.68,167.71,31176.0,161.2868,161.2868,161.0755,161.1043,31176.0
2018-01-24 10:40:00,167.73,167.75,167.39,167.39,24157.0,161.1235,161.1427,160.7969,160.7969,24157.0
2018-01-24 10:45:00,167.42,167.49,167.36,167.46,18122.0,160.8257,160.8929,160.7681,160.8641,18122.0
2018-01-24 10:50:00,167.49,167.59,167.44,167.44,23121.0,160.8929,160.989,160.8449,160.8449,23121.0
2018-01-24 10:55:00,167.47,167.48,167.03,167.18,63440.0,160.8737,160.8833,160.4511,160.5951,63440.0
2018-01-24 11:00:00,167.15,167.39,167.15,167.23,38484.0,160.5663,160.7969,160.5663,160.6432,38484.0
2018-01-24 11:05:00,167.23,167.29,167.07,167.17,35832.0,160.6432,160.7008,160.4895,160.5855,35832.0
2018-01-24 11:10:00,167.17,167.21,166.59,166.59,31452.0,160.5855,160.624,160.0284,160.0284,31452.0
2018-01-24 11:15:00,166.59,166.94,166.41,166.94,32269.0,160.0284,160.3646,159.8555,160.3646,32269.0
2018-01-24 11:20:00,166.89,166.98,166.8,166.82,26184.0,160.3166,160.403,160.2301,160.2493,26184.0
2018-01-24 11:25:00,166.82,166.91,166.7,166.73,30301.0,160.2493,160.3358,160.1341,160.1629,30301.0
2018-01-24 11:30:00,166.73,166.73,166.12,166.21,42349.0,160.1629,160.1629,159.5769,159.6634,42349.0
2018-01-24 11:35:00,166.24,166.42,165.95,166.35,83885.0,159.6922,159.8651,159.4136,159.7978,83885.0
2018-01-24 11:40:00,166.39,167.42,166.36,167.41,39714.0,159.8363,160.8257,159.8074,160.8161,39714.0
2018-01-24 11:45:00,167.33,167.33,167.15,167.15,11466.0,160.7392,160.7392,160.5663,160.5663,11466.0
2018-01-24 11:50:00,167.13,167.43,167.04,167.2,20745.0,160.5471,160.8353,160.4607,160.6144,20745.0
2018-01-24 11:55:00,167.25,167.29,167.08,167.15,28024.0,160.6624,160.7008,160.4991,160.5663,28024.0
2018-01-24 12:00:00,167.15,167.33,167.09,167.21,19943.0,160.5663,160.7392,160.5087,160.624,19943.0
2018-01-24 12:05:00,167.15,167.25,167.02,167.02,15462.0,160.5663,160.6624,160.4414,160.4414,15462.0
2018-01-24 12:10:00,167.07,167.25,167.03,167.25,12288.0,160.4895,160.6624,160.4511,160.6624,12288.0
2018-01-24 12:15:00,167.24,167.26,167.05,167.19,12705.0,160.6528,160.672,160.4703,160.6048,12705.0
2018-01-24 12:20:00,167.24,167.24,166.87,166.88,9233.0,160.6528,160.6528,160.2974,160.307,9233.0
2018-01-24 12:25:00,166.86,167.14,166.86,167.0,32302.0,160.2877,160.5567,160.2877,160.4222,32302.0
2018-01-24 12:30:00,167.02,167.1,166.91,166.94,11011.0,160.4414,160.5183,160.3358,160.3646,11011.0
2018-01-24 12:35:00,166.95,166.98,166.62,166.62,14592.0,160.3742,160.403,160.0572,160.0572,14592.0
2018-01-24 12:40:00,166.65,166.69,166.22,166.26,40180.0,160.086,160.1244,159.673,159.7114,40180.0
2018-01-24 12:45:00,166.27,166.51,166.1,166.11,36625.0,159.721,159.9515,159.5577,159.5673,36625.0
2018-01-24 12:50:00,166.09,166.53,166.09,166.44,13883.0,159.5481,159.9707,159.5481,159.8843,13883.0
2018-01-24 12:55:00,166.43,166.74,166.43,166.69,14683.0,159.8747,160.1725,159.8747,160.1244,14683.0
2018-01-24 13:00:00,166.65,166.79,166.65,166.71,10657.0,160.086,160.2205,160.086,160.1437,10657.0
2018-01-24 13:05:00,166.74,166.76,166.41,166.52,13961.0,160.1725,160.1917,159.8555,159.9611,13961.0
2018-01-24 13:10:00,166.41,166.54,166.35,166.47,5012.0,159.8555,159.9804,159.7978,159.9131,5012.0
2018-01-24 13:15:00,166.47,166.53,166.32,166.51,11004.0,159.9131,159.9707,159.769,159.9515,11004.0
2018-01-24 13:20:00,166.44,166.71,166.37,166.71,7885.0,159.8843,160.1437,159.817,160.1437,7885.0
2018-01-24 13:25:00,166.75,167.14,166.7,167.0,13655.0,160.1821,160.5567,160.1341,160.4222,13655.0
2018-01-24 13:30:00,166.98,167.11,166.89,167.1,16162.0,160.403,160.5279,160.3166,160.5183,16162.0
2018-01-24 13:35:00,167.1,167.21,166.95,167.15,18593.0,160.5183,160.624,160.3742,160.5663,18593.0
2018-01-24 13:40:00,167.14,167.34,167.02,167.34,9527.0,160.5567,160.7488,160.4414,160.7488,9527.0
2018-01-24 13:45:00,167.34,167.37,167.2,167.29,9874.0,160.7488,160.7777,160.6144,160.7008,9874.0
2018-01-24 13:50:00,167.35,167.39,167.24,167.37,24547.0,160.7584,160.7969,160.6528,160.7777,24547.0
2018-01-24 13:55:00,167.37,167.37,167.12,167.22,16333.0,160.7777,160.7777,160.5375,160.6336,16333.0
2018-01-24 14:00:00,167.22,167.34,167.14,167.31,14921.0,160.6336,160.7488,160.5567,160.72,14921.0
2018-01-24 14:05:00,167.29,167.43,167.29,167.34,17009.0,160.7008,160.8353,160.7008,160.7488,17009.0
2018-01-24 14:10:00,167.32,167.44,167.3,167.39,5837.0,160.7296,160.8449,160.7104,160.7969,5837.0
2018-01-24 14:15:00,167.4,167.63,167.4,167.62,22185.0,160.8065,161.0274,160.8065,161.0178,22185.0
2018-01-24 14:20:00,167.64,167.68,167.4,167.45,17541.0,161.037,161.0755,160.8065,160.8545,17541.0
2018-01-24 14:25:00,167.47,167.49,167.33,167.46,26409.0,160.8737,160.8929,160.7392,160.8641,26409.0
2018-01-24 14:30:00,167.5,167.52,167.33,167.41,11078.0,160.9025,160.9218,160.7392,160.8161,11078.0
2018-01-24 14:35:00,167.41,167.51,167.31,167.51,13239.0,160.8161,160.9121,160.72,160.9121,13239.0
2018-01-24 14:40:00,167.48,167.63,167.4,167.63,12212.0,160.8833,161.0274,160.8065,161.0274,12212.0
2018-01-24 14:45:00,167.61,167.91,167.61,167.83,21572.0,161.0082,161.2964,161.0082,161.2195,21572.0
2018-01-24 14:50:00,167.83,167.84,167.68,167.68,13917.0,161.2195,161.2291,161.0755,161.0755,13917.0
2018-01-24 14:55:00,167.67,167.81,167.66,167.74,9298.0,161.0658,161.2003,161.0562,161.1331,9298.0
2018-01-24 15:00:00,167.71,167.71,167.56,167.6,12700.0,161.1043,161.1043,160.9602,160.9986,12700.0
2018-01-24 15:05:00,167.58,167.72,167.58,167.71,14510.0,160.9794,161.1139,160.9794,161.1043,14510.0
2018-01-24 15:10:00,167.66,167.66,167.48,167.51,22814.0,161.0562,161.0562,160.8833,160.9121,22814.0
2018-01-24 15:15:00,167.54,167.61,167.45,167.57,11754.0,160.941,161.0082,160.8545,160.9698,11754.0
2018-01-24 15:20:00,167.55,167.62,167.52,167.58,12800.0,160.9506,161.0178,160.9218,160.9794,12800.0
2018-01-24 15:25:00,167.6,167.64,167.44,167.5,23720.0,160.9986,161.037,160.8449,160.9025,23720.0
2018-01-24 15:30:00,167.5,167.52,167.19,167.25,26906.0,160.9025,160.9218,160.6048,160.6624,26906.0
2018-01-24 15:35:00,167.31,167.42,167.29,167.33,30789.0,160.72,160.8257,160.7008,160.7392,30789.0
2018-01-24 15:40:00,167.32,167.39,167.25,167.37,33373.0,160.7296,160.7969,160.6624,160.7777,33373.0
2018-01-24 15:45:00,167.37,167.67,167.37,167.43,56518.0,160.7777,161.0658,160.7777,160.8353,56518.0
2018-01-24 15:50:00,167.41,167.43,167.14,167.15,64951.0,160.8161,160.8353,160.5567,160.5663,64951.0
2018-01-24 15:55:00,167.15,167.27,167.02,167.12,168164.0,160.5663,160.6816,160.4414,160.5375,168164.0
2018-01-25 09:30:00,168.01,168.02,167.6,167.94,89542.0,161.3925,161.4021,160.9986,161.3252,89542.0
2018-01-25 09:35:00,168.01,168.19,167.92,168.0,24335.0,161.3925,161.5654,161.306,161.3828,24335.0
2018-01-25 09:40:00,167.95,168.41,167.95,168.35,23540.0,161.3348,161.7767,161.3348,161.7191,23540.0
2018-01-25 09:45:00,168.35,168.39,168.03,168.03,65054.0,161.7191,161.7575,161.4117,161.4117,65054.0
2018-01-25 09:50:00,168.09,168.09,167.51,167.68,22811.0,161.4693,161.4693,160.9121,161.0755,22811.0
2018-01-25 09:55:00,167.71,167.72,167.16,167.16,19700.0,161.1043,161.1139,160.5759,160.5759,19700.0
2018-01-25 10:00:00,167.17,167.94,167.13,167.86,21369.0,160.5855,161.3252,160.5471,161.2484,21369.0
2018-01-25 10:05:00,167.9,168.1,167.77,167.95,22173.0,161.2868,161.4789,161.1619,161.3348,22173.0
2018-01-25 10:10:00,167.9,168.12,167.85,168.01,22062.0,161.2868,161.4981,161.2388,161.3925,22062.0
2018-01-25 10:15:00,168.01,168.21,167.98,168.2,9526.0,161.3925,161.5846,161.3636,161.575,9526.0
2018-01-25 10:20:00,168.15,168.39,168.15,168.26,18401.0,161.5269,161.7575,161.5269,161.6326,18401.0
2018-01-25 10:25:00,168.23,168.23,167.92,168.08,13876.0,161.6038,161.6038,161.306,161.4597,13876.0
2018-01-25 10:30:00,168.08,168.18,167.98,168.17,11592.0,161.4597,161.5558,161.3636,161.5462,11592.0
2018-01-25 10:35:00,168.11,168.32,168.1,168.17,14021.0,161.4885,161.6902,161.4789,161.5462,14021.0
2018-01-25 10:40:00,168.15,168.22,168.02,168.03,6416.0,161.5269,161.5942,161.4021,161.4117,6416.0
2018-01-25 10:45:00,168.0,168.11,167.83,168.03,17462.0,161.3828,161.4885,161.2195,161.4117,17462.0
2018-01-25 10:50:00,168.03,168.19,167.95,168.12,13308.0,161.4117,161.5654,161.3348,161.4981,13308.0
2018-01-25 10:55:00,168.11,168.27,168.1,168.18,7134.0,161.4885,161.6422,161.4789,161.5558,7134.0
2018-01-25 11:00:00,168.17,168.24,168.04,168.19,10795.0,161.5462,161.6134,161.4213,161.5654,10795.0
2018-01-25 11:05:00,168.19,168.4,168.17,168.33,17267.0,161.5654,161.7671,161.5462,161.6998,17267.0
2018-01-25 11:10:00,168.37,168.41,168.23,168.23,10808.0,161.7383,161.7767,161.6038,161.6038,10808.0
2018-01-25 11:15:00,168.17,168.36,168.17,168.27,14721.0,161.5462,161.7287,161.5462,161.6422,14721.0
2018-01-25 11:20:00,168.29,168.38,168.21,168.38,13614.0,161.6614,161.7479,161.5846,161.7479,13614.0
2018-01-25 11:25:00,168.38,168.4,168.23,168.28,9097.0,161.7479,161.7671,161.6038,161.6518,9097.0
2018-01-25 11:30:00,168.29,168.35,168.28,168.34,5290.0,161.6614,161.7191,161.6518,161.7095,5290.0
2018-01-25 11:35:00,168.34,168.49,168.3,168.44,17104.0,161.7095,161.8535,161.671,161.8055,17104.0
2018-01-25 11:40:00,168.46,168.65,168.43,168.58,23749.0,161.8247,162.0072,161.7959,161.94,23749.0
2018-01-25 11:45:00,168.55,168.55,168.39,168.5,9209.0,161.9112,161.9112,161.7575,161.8632,9209.0
2018-01-25 11:50:00,168.47,168.51,168.4,168.45,8772.0,161.8343,161.8728,161.7671,161.8151,8772.0
2018-01-25 11:55:00,168.44,168.65,168.43,168.64,19009.0,161.8055,162.0072,161.7959,161.9976,19009.0
2018-01-25 12:00:00,168.65,168.75,168.61,168.75,19390.0,162.0072,162.1033,161.9688,162.1033,19390.0
2018-01-25 12:05:00,168.75,168.93,168.74,168.78,12925.0,162.1033,162.2762,162.0937,162.1321,12925.0
2018-01-25 12:10:00,168.79,168.83,168.7,168.78,9876.0,162.1417,162.1802,162.0553,162.1321,9876.0
2018-01-25 12:15:00,168.77,168.84,168.69,168.84,5165.0,162.1225,162.1898,162.0457,162.1898,5165.0
2018-01-25 12:20:00,168.82,168.84,168.48,168.55,9163.0,162.1705,162.1898,161.8439,161.9112,9163.0
2018-01-25 12:25:00,168.48,168.57,168.46,168.53,38118.0,161.8439,161.9304,161.8247,161.892,38118.0
2018-01-25 12:30:00,168.51,168.61,168.51,168.56,8362.0,161.8728,161.9688,161.8728,161.9208,8362.0
2018-01-25 12:35:00,168.56,168.78,168.55,168.68,12257.0,161.9208,162.1321,161.9112,162.0361,12257.0
2018-01-25 12:40:00,168.65,168.68,168.54,168.61,5527.0,162.0072,162.0361,161.9016,161.9688,5527.0
2018-01-25 12:45:00,168.6,168.72,168.56,168.57,16446.0,161.9592,162.0745,161.9208,161.9304,16446.0
2018-01-25 12:50:00,168.6,168.62,168.42,168.45,4267.0,161.9592,161.9784,161.7863,161.8151,4267.0
2018-01-25 12:55:00,168.46,168.49,168.34,168.34,7428.0,161.8247,161.8535,161.7095,161.7095,7428.0
2018-01-25 13:00:00,168.39,168.39,168.26,168.29,9336.0,161.7575,161.7575,161.6326,161.6614,9336.0
2018-01-25 13:05:00,168.33,168.47,168.26,168.39,8319.0,161.6998,161.8343,161.6326,161.7575,8319.0
2018-01-25 13:10:00,168.45,168.6,168.4,168.6,7641.0,161.8151,161.9592,161.7671,161.9592,7641.0
2018-01-25 13:15:00,168.59,168.62,168.51,168.62,8673.0,161.9496,161.9784,161.8728,161.9784,8673.0
2018-01-25 13:20:00,168.61,168.68,168.53,168.68,33664.0,161.9688,162.0361,161.892,162.0361,33664.0
2018-01-25 13:25:00,168.67,168.68,168.57,168.59,10841.0,162.0265,162.0361,161.9304,161.9496,10841.0
2018-01-25 13:30:00,168.57,168.57,168.45,168.54,8014.0,161.9304,161.9304,161.8151,161.9016,8014.0
2018-01-25 13:35:00,168.55,168.75,168.55,168.75,5686.0,161.9112,162.1033,161.9112,162.1033,5686.0
2018-01-25 13:40:00,168.75,168.84,168.73,168.8,5506.0,162.1033,162.1898,162.0841,162.1513,5506.0
2018-01-25 13:45:00,168.8,168.87,168.78,168.78,29093.0,162.1513,162.2186,162.1321,162.1321,29093.0
2018-01-25 13:50:00,168.76,168.86,168.76,168.8,14364.0,162.1129,162.209,162.1129,162.1513,14364.0
2018-01-25 13:55:00,168.8,168.83,168.67,168.7,7833.0,162.1513,162.1802,162.0265,162.0553,7833.0
2018-01-25 14:00:00,168.69,168.74,168.63,168.72,6847.0,162.0457,162.0937,161.988,162.0745,6847.0
2018-01-25 14:05:00,168.75,168.81,168.71,168.78,9128.0,162.1033,162.1609,162.0649,162.1321,9128.0
2018-01-25 14:10:00,168.78,168.78,168.4,168.45,13912.0,162.1321,162.1321,161.7671,161.8151,13912.0
2018-01-25 14:15:00,168.5,168.64,168.43,168.59,14409.0,161.8632,161.9976,161.7959,161.9496,14409.0
2018-01-25 14:20:00,168.59,168.72,168.57,168.63,6223.0,161.9496,162.0745,161.9304,161.988,6223.0
2018-01-25 14:25:00,168.6,168.73,168.43,168.49,32545.0,161.9592,162.0841,161.7959,161.8535,32545.0
2018-01-25 14:30:00,168.54,168.59,168.46,168.46,13435.0,161.9016,161.9496,161.8247,161.8247,13435.0
2018-01-25 14:35:00,168.47,168.47,168.23,168.26,12740.0,161.8343,161.8343,161.6038,161.6326,12740.0
2018-01-25 14:40:00,168.3,168.42,168.29,168.38,7283.0,161.671,161.7863,161.6614,161.7479,7283.0
2018-01-25 14:45:00,168.39,168.44,168.24,168.41,9302.0,161.7575,161.8055,161.6134,161.7767,9302.0
2018-01-25 14:50:00,168.43,168.44,168.0,168.19,18136.0,161.7959,161.8055,161.3828,161.5654,18136.0
2018-01-25 14:55:00,168.22,168.3,168.09,168.09,17255.0,161.5942,161.671,161.4693,161.4693,17255.0
2018-01-25 15:00:00,168.09,168.18,167.97,168.06,16521.0,161.4693,161.5558,161.354,161.4405,16521.0
2018-01-25 15:05:00,168.07,168.3,168.07,168.24,12560.0,161.4501,161.671,161.4501,161.6134,12560.0
2018-01-25 15:10:00,168.22,168.22,167.9,167.92,20729.0,161.5942,161.5942,161.2868,161.306,20729.0
2018-01-25 15:15:00,167.93,168.3,167.89,168.24,19784.0,161.3156,161.671,161.2772,161.6134,19784.0
2018-01-25 15:20:00,168.24,168.38,168.2,168.35,19476.0,161.6134,161.7479,161.575,161.7191,19476.0
2018-01-25 15:25:00,168.38,168.55,168.38,168.44,14542.0,161.7479,161.9112,161.7479,161.8055,14542.0
2018-01-25 15:30:00,168.42,168.5,168.31,168.39,22085.0,161.7863,161.8632,161.6806,161.7575,22085.0
2018-01-25 15:35:00,168.4,168.41,168.26,168.39,23579.0,161.7671,161.7767,161.6326,161.7575,23579.0
2018-01-25 15:40:00,168.38,168.52,168.29,168.51,69416.0,161.7479,161.8824,161.6614,161.8728,69416.0
2018-01-25 15:45:00,168.52,168.7,168.49,168.56,42744.0,161.8824,162.0553,161.8535,161.9208,42744.0
2018-01-25 15:50:00,168.58,168.62,168.4,168.42,43150.0,161.94,161.9784,161.7671,161.7863,43150.0
2018-01-25 15:55:00,168.42,168.69,168.39,168.59,63493.0,161.7863,162.0457,161.7575,161.9496,63493.0
2018-01-26 09:30:00,169.01,169.4,168.97,169.22,66974.0,162.3531,162.7277,162.3146,162.5548,66974.0
2018-01-26 09:35:00,169.3,169.45,169.18,169.35,19602.0,162.6316,162.7757,162.5164,162.6797,19602.0
2018-01-26 09:40:00,169.35,169.39,169.04,169.04,15375.0,162.6797,162.7181,162.3819,162.3819,15375.0
2018-01-26 09:45:00,169.05,169.27,169.05,169.17,14843.0,162.3915,162.6028,162.3915,162.5068,14843.0
2018-01-26 09:50:00,169.25,169.25,168.97,169.06,14752.0,162.5836,162.5836,162.3146,162.4011,14752.0
2018-01-26 09:55:00,169.06,169.09,168.79,169.01,22729.0,162.4011,162.4299,162.1417,162.3531,22729.0
2018-01-26 10:00:00,169.06,169.22,168.99,169.04,25613.0,162.4011,162.5548,162.3339,162.3819,25613.0
2018-01-26 10:05:00,169.04,169.13,168.94,169.1,13120.0,162.3819,162.4683,162.2858,162.4395,13120.0
2018-01-26 10:10:00,169.06,169.18,168.98,169.18,16036.0,162.4011,162.5164,162.3242,162.5164,16036.0
2018-01-26 10:15:00,169.14,169.2,168.97,169.06,23884.0,162.4779,162.5356,162.3146,162.4011,23884.0
2018-01-26 10:20:00,169.06,169.11,168.96,169.02,7117.0,162.4011,162.4491,162.305,162.3627,7117.0
2018-01-26 10:25:00,169.08,169.18,169.06,169.08,8308.0,162.4203,162.5164,162.4011,162.4203,8308.0
2018-01-26 10:30:00,169.09,169.24,169.03,169.22,12473.0,162.4299,162.574,162.3723,162.5548,12473.0
2018-01-26 10:35:00,169.22,169.35,169.18,169.33,20865.0,162.5548,162.6797,162.5164,162.6605,20865.0
2018-01-26 10:40:00,169.36,169.6,169.36,169.56,13085.0,162.6893,162.9198,162.6893,162.8814,13085.0
2018-01-26 10:45:00,169.59,169.68,169.54,169.6,15476.0,162.9102,162.9967,162.8622,162.9198,15476.0
2018-01-26 10:50:00,169.61,169.65,169.52,169.57,11094.0,162.9294,162.9679,162.843,162.891,11094.0
2018-01-26 10:55:00,169.55,169.59,169.5,169.53,11913.0,162.8718,162.9102,162.8238,162.8526,11913.0
2018-01-26 11:00:00,169.54,169.6,169.43,169.44,9059.0,162.8622,162.9198,162.7565,162.7661,9059.0
2018-01-26 11:05:00,169.42,169.46,169.34,169.44,8567.0,162.7469,162.7853,162.6701,162.7661,8567.0
2018-01-26 11:10:00,169.42,169.43,169.35,169.42,7385.0,162.7469,162.7565,162.6797,162.7469,7385.0
2018-01-26 11:15:00,169.41,169.46,169.32,169.4,8796.0,162.7373,162.7853,162.6509,162.7277,8796.0
2018-01-26 11:20:00,169.39,169.47,169.33,169.45,11450.0,162.7181,162.7949,162.6605,162.7757,11450.0
2018-01-26 11:25:00,169.43,169.43,169.33,169.37,8703.0,162.7565,162.7565,162.6605,162.6989,8703.0
2018-01-26 11:30:00,169.39,169.51,169.39,169.45,8236.0,162.7181,162.8334,162.7181,162.7757,8236.0
2018-01-26 11:35:00,169.5,169.5,169.39,169.43,6345.0,162.8238,162.8238,162.7181,162.7565,6345.0
2018-01-26 11:40:00,169.38,169.52,169.33,169.5,7049.0,162.7085,162.843,162.6605,162.8238,7049.0
2018-01-26 11:45:00,169.48,169.59,169.47,169.47,12858.0,162.8046,162.9102,162.7949,162.7949,12858.0
2018-01-26 11:50:00,169.48,169.48,169.28,169.33,5329.0,162.8046,162.8046,162.6124,162.6605,5329.0
2018-01-26 11:55:00,169.33,169.34,169.14,169.14,6867.0,162.6605,162.6701,162.4779,162.4779,6867.0
2018-01-26 12:00:00,169.14,169.21,169.11,169.19,6221.0,162.4779,162.5452,162.4491,162.526,6221.0
2018-01-26 12:05:00,169.22,169.27,169.13,169.2,6532.0,162.5548,162.6028,162.4683,162.5356,6532.0
2018-01-26 12:10:00,169.23,169.25,169.14,169.14,3478.0,162.5644,162.5836,162.4779,162.4779,3478.0
2018-01-26 12:15:00,169.13,169.24,169.07,169.23,10843.0,162.4683,162.574,162.4107,162.5644,10843.0
2018-01-26 12:20:00,169.19,169.43,169.19,169.37,20663.0,162.526,162.7565,162.526,162.6989,20663.0
2018-01-26 12:25:00,169.38,169.4,169.3,169.39,20029.0,162.7085,162.7277,162.6316,162.7181,20029.0
2018-01-26 12:30:00,169.39,169.42,169.32,169.4,13511.0,162.7181,162.7469,162.6509,162.7277,13511.0
2018-01-26 12:35:00,169.39,169.45,169.34,169.38,7557.0,162.7181,162.7757,162.6701,162.7085,7557.0
2018-01-26 12:40:00,169.35,169.38,169.28,169.33,12407.0,162.6797,162.7085,162.6124,162.6605,12407.0
2018-01-26 12:45:00,169.33,169.42,169.3,169.37,9418.0,162.6605,162.7469,162.6316,162.6989,9418.0
2018-01-26 12:50:00,169.38,169.5,169.34,169.46,12013.0,162.7085,162.8238,162.6701,162.7853,12013.0
2018-01-26 12:55:00,169.43,169.44,169.34,169.39,3246.0,162.7565,162.7661,162.6701,162.7181,3246.0
2018-01-26 13:00:00,169.4,169.45,169.37,169.44,6690.0,162.7277,162.7757,162.6989,162.7661,6690.0
2018-01-26 13:05:00,169.45,169.45,169.33,169.36,7894.0,162.7757,162.7757,162.6605,162.6893,7894.0
2018-01-26 13:10:00,169.38,169.4,169.31,169.39,9601.0,162.7085,162.7277,162.6412,162.7181,9601.0
2018-01-26 13:15:00,169.38,169.4,169.3,169.37,6310.0,162.7085,162.7277,162.6316,162.6989,6310.0
2018-01-26 13:20:00,169.38,169.45,169.29,169.3,13710.0,162.7085,162.7757,162.622,162.6316,13710.0
2018-01-26 13:25:00,169.28,169.3,169.21,169.24,6360.0,162.6124,162.6316,162.5452,162.574,6360.0
2018-01-26 13:30:00,169.23,169.43,169.23,169.34,20309.0,162.5644,162.7565,162.5644,162.6701,20309.0
2018-01-26 13:35:00,169.36,169.41,169.3,169.37,16044.0,162.6893,162.7373,162.6316,162.6989,16044.0
2018-01-26 13:40:00,169.37,169.37,169.29,169.33,10100.0,162.6989,162.6989,162.622,162.6605,10100.0
2018-01-26 13:45:00,169.32,169.44,169.32,169.4,4991.0,162.6509,162.7661,162.6509,162.7277,4991.0
2018-01-26 13:50:00,169.43,169.51,169.4,169.41,15409.0,162.7565,162.8334,162.7277,162.7373,15409.0
2018-01-26 13:55:00,169.41,169.48,169.38,169.4,10423.0,162.7373,162.8046,162.7085,162.7277,10423.0
2018-01-26 14:00:00,169.4,169.43,169.36,169.42,7145.0,162.7277,162.7565,162.6893,162.7469,7145.0
2018-01-26 14:05:00,169.42,169.5,169.34,169.5,11220.0,162.7469,162.8238,162.6701,162.8238,11220.0
2018-01-26 14:10:00,169.5,169.54,169.43,169.52,8744.0,162.8238,162.8622,162.7565,162.843,8744.0
2018-01-26 14:15:00,169.54,169.61,169.49,169.61,14317.0,162.8622,162.9294,162.8142,162.9294,14317.0
2018-01-26 14:20:00,169.59,169.61,169.45,169.45,7556.0,162.9102,162.9294,162.7757,162.7757,7556.0
2018-01-26 14:25:00,169.44,169.5,169.32,169.32,11568.0,162.7661,162.8238,162.6509,162.6509,11568.0
2018-01-26 14:30:00,169.31,169.33,169.24,169.31,16037.0,162.6412,162.6605,162.574,162.6412,16037.0
2018-01-26 14:35:00,169.29,169.34,169.25,169.28,9044.0,162.622,162.6701,162.5836,162.6124,9044.0
2018-01-26 14:40:00,169.29,169.41,169.29,169.37,14848.0,162.622,162.7373,162.622,162.6989,14848.0
2018-01-26 14:45:00,169.35,169.49,169.31,169.49,13674.0,162.6797,162.8142,162.6412,162.8142,13674.0
2018-01-26 14:50:00,169.45,169.48,169.32,169.37,13765.0,162.7757,162.8046,162.6509,162.6989,13765.0
2018-01-26 14:55:00,169.4,169.42,169.34,169.41,14930.0,162.7277,162.7469,162.6701,162.7373,14930.0
2018-01-26 15:00:00,169.4,169.57,169.4,169.57,17258.0,162.7277,162.891,162.7277,162.891,17258.0
2018-01-26 15:05:00,169.59,169.61,169.48,169.51,21535.0,162.9102,162.9294,162.8046,162.8334,21535.0
2018-01-26 15:10:00,169.51,169.59,169.46,169.55,45366.0,162.8334,162.9102,162.7853,162.8718,45366.0
2018-01-26 15:15:00,169.55,169.59,169.47,169.56,15946.0,162.8718,162.9102,162.7949,162.8814,15946.0
2018-01-26 15:20:00,169.55,169.65,169.51,169.65,13666.0,162.8718,162.9679,162.8334,162.9679,13666.0
2018-01-26 15:25:00,169.64,169.73,169.63,169.7,19517.0,162.9583,163.0447,162.9486,163.0159,19517.0
2018-01-26 15:30:00,169.72,169.77,169.67,169.74,19929.0,163.0351,163.0831,162.9871,163.0543,19929.0
2018-01-26 15:35:00,169.72,169.89,169.72,169.89,20521.0,163.0351,163.1984,163.0351,163.1984,20521.0
2018-01-26 15:40:00,169.87,170.0,169.87,169.98,29659.0,163.1792,163.3041,163.1792,163.2849,29659.0
2018-01-26 15:45:00,170.0,170.0,169.9,170.0,55103.0,163.3041,163.3041,163.208,163.3041,55103.0
2018-01-26 15:50:00,170.0,170.11,169.91,170.06,48563.0,163.3041,163.4097,163.2176,163.3617,48563.0
2018-01-26 15:55:00,170.06,170.36,169.93,170.31,171844.0,163.3617,163.6499,163.2368,163.6019,171844.0
2018-01-29 09:30:00,170.12,170.43,169.37,169.68,79298.0,163.4193,163.7171,162.6989,162.9967,79298.0
2018-01-29 09:35:00,169.79,170.22,169.66,170.19,17807.0,163.1023,163.5154,162.9775,163.4866,17807.0
2018-01-29 09:40:00,170.17,170.65,170.07,170.4,22056.0,163.4674,163.9285,163.3713,163.6883,22056.0
2018-01-29 09:45:00,170.4,170.81,170.23,170.23,27603.0,163.6883,164.0822,163.525,163.525,27603.0
2018-01-29 09:50:00,170.36,170.61,170.32,170.54,20017.0,163.6499,163.89,163.6115,163.8228,20017.0
2018-01-29 09:55:00,170.59,170.7,170.48,170.61,23750.0,163.8708,163.9765,163.7652,163.89,23750.0
2018-01-29 10:00:00,170.62,170.66,170.3,170.36,24472.0,163.8997,163.9381,163.5923,163.6499,24472.0
2018-01-29 10:05:00,170.38,170.46,170.12,170.22,24788.0,163.6691,163.746,163.4193,163.5154,24788.0
2018-01-29 10:10:00,170.24,170.24,169.97,170.12,25849.0,163.5346,163.5346,163.2753,163.4193,25849.0
2018-01-29 10:15:00,170.13,170.17,169.58,169.8,83593.0,163.429,163.4674,162.9006,163.1119,83593.0
2018-01-29 10:20:00,169.81,170.26,169.75,170.25,20095.0,163.1216,163.5538,163.0639,163.5442,20095.0
2018-01-29 10:25:00,170.26,170.63,170.24,170.57,18703.0,163.5538,163.9093,163.5346,163.8516,18703.0
2018-01-29 10:30:00,170.57,170.63,170.39,170.4,9311.0,163.8516,163.9093,163.6787,163.6883,9311.0
2018-01-29 10:35:00,170.39,170.39,170.04,170.16,11849.0,163.6787,163.6787,163.3425,163.4578,11849.0
2018-01-29 10:40:00,170.14,170.36,169.83,169.91,11533.0,163.4386,163.6499,163.1408,163.2176,11533.0
2018-01-29 10:45:00,169.94,170.25,169.92,170.25,7830.0,163.2464,163.5442,163.2272,163.5442,7830.0
2018-01-29 10:50:00,170.27,170.28,170.1,170.11,11628.0,163.5634,163.573,163.4001,163.4097,11628.0
2018-01-29 10:55:00,170.11,170.31,169.95,169.95,47847.0,163.4097,163.6019,163.256,163.256,47847.0
2018-01-29 11:00:00,169.94,169.98,169.52,169.62,26153.0,163.2464,163.2849,162.843,162.939,26153.0
2018-01-29 11:05:00,169.61,169.74,169.42,169.47,23231.0,162.9294,163.0543,162.7469,162.7949,23231.0
2018-01-29 11:10:00,169.46,169.59,169.08,169.41,36647.0,162.7853,162.9102,162.4203,162.7373,36647.0
2018-01-29 11:15:00,169.41,169.5,169.3,169.3,24351.0,162.7373,162.8238,162.6316,162.6316,24351.0
2018-01-29 11:20:00,169.34,169.62,169.28,169.49,34236.0,162.6701,162.939,162.6124,162.8142,34236.0
2018-01-29 11:25:00,169.53,169.54,169.3,169.31,42844.0,162.8526,162.8622,162.6316,162.6412,42844.0
2018-01-29 11:30:00,169.34,169.62,169.3,169.56,31311.0,162.6701,162.939,162.6316,162.8814,31311.0
2018-01-29 11:35:00,169.59,169.64,169.45,169.6,93138.0,162.9102,162.9583,162.7757,162.9198,93138.0
2018-01-29 11:40:00,169.64,169.88,169.57,169.88,33303.0,162.9583,163.1888,162.891,163.1888,33303.0
2018-01-29 11:45:00,169.88,170.14,169.85,170.08,61491.0,163.1888,163.4386,163.16,163.3809,61491.0
2018-01-29 11:50:00,170.1,170.18,169.97,169.97,15272.0,163.4001,163.477,163.2753,163.2753,15272.0
2018-01-29 11:55:00,169.97,170.0,169.72,169.78,17010.0,163.2753,163.3041,163.0351,163.0927,17010.0
2018-01-29 12:00:00,169.75,169.78,169.44,169.45,14303.0,163.0639,163.0927,162.7661,162.7757,14303.0
2018-01-29 12:05:00,169.47,169.66,169.4,169.53,19809.0,162.7949,162.9775,162.7277,162.8526,19809.0
2018-01-29 12:10:00,169.53,169.68,169.47,169.68,7445.0,162.8526,162.9967,162.7949,162.9967,7445.0
2018-01-29 12:15:00,169.71,169.79,169.63,169.75,24688.0,163.0255,163.1023,162.9486,163.0639,24688.0
2018-01-29 12:20:00,169.72,169.8,169.69,169.72,12131.0,163.0351,163.1119,163.0063,163.0351,12131.0
2018-01-29 12:25:00,169.72,169.76,169.6,169.68,10164.0,163.0351,163.0735,162.9198,162.9967,10164.0
2018-01-29 12:30:00,169.72,169.74,169.42,169.42,11734.0,163.0351,163.0543,162.7469,162.7469,11734.0
2018-01-29 12:35:00,169.47,169.51,169.42,169.45,16651.0,162.7949,162.8334,162.7469,162.7757,16651.0
2018-01-29 12:40:00,169.46,169.67,169.46,169.64,30505.0,162.7853,162.9871,162.7853,162.9583,30505.0
2018-01-29 12:45:00,169.61,169.7,169.57,169.62,4623.0,162.9294,163.0159,162.891,162.939,4623.0
2018-01-29 12:50:00,169.6,169.85,169.59,169.78,11971.0,162.9198,163.16,162.9102,163.0927,11971.0
2018-01-29 12:55:00,169.82,169.88,169.78,169.81,10423.0,163.1312,163.1888,163.0927,163.1216,10423.0
2018-01-29 13:00:00,169.79,169.83,169.71,169.71,4858.0,163.1023,163.1408,163.0255,163.0255,4858.0
2018-01-29 13:05:00,169.7,169.81,169.65,169.65,8269.0,163.0159,163.1216,162.9679,162.9679,8269.0
2018-01-29 13:10:00,169.68,169.78,169.67,169.73,6760.0,162.9967,163.0927,162.9871,163.0447,6760.0
2018-01-29 13:15:00,169.73,169.83,169.7,169.71,11363.0,163.0447,163.1408,163.0159,163.0255,11363.0
2018-01-29 13:20:00,169.67,169.72,169.58,169.62,5255.0,162.9871,163.0351,162.9006,162.939,5255.0
2018-01-29 13:25:00,169.59,169.64,169.57,169.58,7244.0,162.9102,162.9583,162.891,162.9006,7244.0
2018-01-29 13:30:00,169.57,169.6,169.42,169.43,14488.0,162.891,162.9198,162.7469,162.7565,14488.0
2018-01-29 13:35:00,169.45,169.51,169.44,169.5,5091.0,162.7757,162.8334,162.7661,162.8238,5091.0
2018-01-29 13:40:00,169.5,169.54,169.46,169.46,7454.0,162.8238,162.8622,162.7853,162.7853,7454.0
2018-01-29 13:45:00,169.48,169.54,169.47,169.47,8591.0,162.8046,162.8622,162.7949,162.7949,8591.0
2018-01-29 13:50:00,169.49,169.52,169.43,169.47,11035.0,162.8142,162.843,162.7565,162.7949,11035.0
2018-01-29 13:55:00,169.47,169.5,169.45,169.49,7312.0,162.7949,162.8238,162.7757,162.8142,7312.0
2018-01-29 14:00:00,169.47,169.61,169.43,169.45,28515.0,162.7949,162.9294,162.7565,162.7757,28515.0
2018-01-29 14:05:00,169.48,169.51,169.44,169.48,10904.0,162.8046,162.8334,162.7661,162.8046,10904.0
2018-01-29 14:10:00,169.47,169.59,169.38,169.53,19771.0,162.7949,162.9102,162.7085,162.8526,19771.0
2018-01-29 14:15:00,169.55,169.58,169.42,169.45,14915.0,162.8718,162.9006,162.7469,162.7757,14915.0
2018-01-29 14:20:00,169.45,169.52,169.39,169.4,11381.0,162.7757,162.843,162.7181,162.7277,11381.0
2018-01-29 14:25:00,169.42,169.47,169.37,169.43,5283.0,162.7469,162.7949,162.6989,162.7565,5283.0
2018-01-29 14:30:00,169.43,169.46,169.33,169.33,15474.0,162.7565,162.7853,162.6605,162.6605,15474.0
2018-01-29 14:35:00,169.34,169.38,169.2,169.21,17251.0,162.6701,162.7085,162.5356,162.5452,17251.0
2018-01-29 14:40:00,169.22,169.23,169.12,169.18,11916.0,162.5548,162.5644,162.4587,162.5164,11916.0
2018-01-29 14:45:00,169.19,169.37,169.19,169.26,12503.0,162.526,162.6989,162.526,162.5932,12503.0
2018-01-29 14:50:00,169.25,169.28,169.11,169.12,16988.0,162.5836,162.6124,162.4491,162.4587,16988.0
2018-01-29 14:55:00,169.13,169.31,169.12,169.22,12141.0,162.4683,162.6412,162.4587,162.5548,12141.0
2018-01-29 15:00:00,169.22,169.23,169.1,169.11,30734.0,162.5548,162.5644,162.4395,162.4491,30734.0
2018-01-29 15:05:00,169.12,169.13,168.93,168.95,35530.0,162.4587,162.4683,162.2762,162.2954,35530.0
2018-01-29 15:10:00,168.99,169.1,168.85,168.86,48943.0,162.3339,162.4395,162.1994,162.209,48943.0
2018-01-29 15:15:00,168.88,169.0,168.86,168.91,48537.0,162.2282,162.3435,162.209,162.257,48537.0
2018-01-29 15:20:00,168.89,168.91,168.76,168.76,38041.0,162.2378,162.257,162.1129,162.1129,38041.0
2018-01-29 15:25:00,168.8,168.83,168.56,168.56,34429.0,162.1513,162.1802,161.9208,161.9208,34429.0
2018-01-29 15:30:00,168.56,168.64,168.52,168.58,52729.0,161.9208,161.9976,161.8824,161.94,52729.0
2018-01-29 15:35:00,168.6,168.66,168.55,168.56,63966.0,161.9592,162.0169,161.9112,161.9208,63966.0
2018-01-29 15:40:00,168.55,168.61,168.4,168.51,58532.0,161.9112,161.9688,161.7671,161.8728,58532.0
2018-01-29 15:45:00,168.55,168.58,168.31,168.45,45016.0,161.9112,161.94,161.6806,161.8151,45016.0
2018-01-29 15:50:00,168.49,168.83,168.49,168.76,94893.0,161.8535,162.1802,161.8535,162.1129,94893.0
2018-01-29 15:55:00,168.77,168.95,168.46,168.52,130182.0,162.1225,162.2954,161.8247,161.8824,130182.0
2018-01-30 09:30:00,167.41,168.0,166.64,167.45,149105.0,160.8161,161.3828,160.0764,160.8545,149105.0
2018-01-30 09:35:00,167.45,167.67,167.1,167.19,103161.0,160.8545,161.0658,160.5183,160.6048,103161.0
2018-01-30 09:40:00,167.19,167.76,167.16,167.4,83177.0,160.6048,161.1523,160.5759,160.8065,83177.0
2018-01-30 09:45:00,167.34,167.36,166.94,167.01,71042.0,160.7488,160.7681,160.3646,160.4318,71042.0
2018-01-30 09:50:00,167.02,167.53,166.81,167.52,62361.0,160.4414,160.9314,160.2397,160.9218,62361.0
2018-01-30 09:55:00,167.53,167.58,167.18,167.18,42515.0,160.9314,160.9794,160.5951,160.5951,42515.0
2018-01-30 10:00:00,167.17,167.3,167.05,167.25,52166.0,160.5855,160.7104,160.4703,160.6624,52166.0
2018-01-30 10:05:00,167.24,167.29,166.55,166.91,67472.0,160.6528,160.7008,159.99,160.3358,67472.0
2018-01-30 10:10:00,166.9,166.92,166.3,166.82,106806.0,160.3262,160.3454,159.7498,160.2493,106806.0
2018-01-30 10:15:00,166.85,167.09,166.7,166.71,75734.0,160.2781,160.5087,160.1341,160.1437,75734.0
2018-01-30 10:20:00,166.72,167.14,166.54,167.04,47177.0,160.1533,160.5567,159.9804,160.4607,47177.0
2018-01-30 10:25:00,167.04,167.28,166.82,167.25,38038.0,160.4607,160.6912,160.2493,160.6624,38038.0
2018-01-30 10:30:00,167.29,167.49,167.1,167.24,37790.0,160.7008,160.8929,160.5183,160.6528,37790.0
2018-01-30 10:35:00,167.25,167.34,167.15,167.32,34895.0,160.6624,160.7488,160.5663,160.7296,34895.0
2018-01-30 10:40:00,167.32,167.33,167.05,167.1,24685.0,160.7296,160.7392,160.4703,160.5183,24685.0
2018-01-30 10:45:00,167.06,167.11,166.76,166.88,23078.0,160.4799,160.5279,160.1917,160.307,23078.0
2018-01-30 10:50:00,166.88,167.05,166.76,167.03,57744.0,160.307,160.4703,160.1917,160.4511,57744.0
2018-01-30 10:55:00,167.03,167.58,167.01,167.4,54724.0,160.4511,160.9794,160.4318,160.8065,54724.0
2018-01-30 11:00:00,167.38,167.63,167.23,167.35,42497.0,160.7873,161.0274,160.6432,160.7584,42497.0
2018-01-30 11:05:00,167.35,167.51,167.26,167.5,28621.0,160.7584,160.9121,160.672,160.9025,28621.0
2018-01-30 11:10:00,167.5,167.54,167.22,167.33,41634.0,160.9025,160.941,160.6336,160.7392,41634.0
2018-01-30 11:15:00,167.36,167.4,167.26,167.29,31977.0,160.7681,160.8065,160.672,160.7008,31977.0
2018-01-30 11:20:00,167.3,167.61,167.28,167.36,34592.0,160.7104,161.0082,160.6912,160.7681,34592.0
2018-01-30 11:25:00,167.33,167.41,167.2,167.32,14063.0,160.7392,160.8161,160.6144,160.7296,14063.0
2018-01-30 11:30:00,167.28,167.3,167.09,167.19,25087.0,160.6912,160.7104,160.5087,160.6048,25087.0
2018-01-30 11:35:00,167.19,167.39,167.16,167.23,20277.0,160.6048,160.7969,160.5759,160.6432,20277.0
2018-01-30 11:40:00,167.21,167.7,167.16,167.59,23123.0,160.624,161.0947,160.5759,160.989,23123.0
2018-01-30 11:45:00,167.63,167.66,167.36,167.4,24241.0,161.0274,161.0562,160.7681,160.8065,24241.0
2018-01-30 11:50:00,167.39,167.56,167.38,167.45,22672.0,160.7969,160.9602,160.7873,160.8545,22672.0
2018-01-30 11:55:00,167.46,167.56,167.23,167.25,19888.0,160.8641,160.9602,160.6432,160.6624,19888.0
2018-01-30 12:00:00,167.26,167.39,167.13,167.14,18264.0,160.672,160.7969,160.5471,160.5567,18264.0
2018-01-30 12:05:00,167.13,167.35,167.0,167.28,22323.0,160.5471,160.7584,160.4222,160.6912,22323.0
2018-01-30 12:10:00,167.27,167.44,167.24,167.32,22825.0,160.6816,160.8449,160.6528,160.7296,22825.0
2018-01-30 12:15:00,167.31,167.47,167.31,167.43,15689.0,160.72,160.8737,160.72,160.8353,15689.0
2018-01-30 12:20:00,167.42,167.42,167.29,167.29,15471.0,160.8257,160.8257,160.7008,160.7008,15471.0
2018-01-30 12:25:00,167.28,167.32,167.17,167.17,14473.0,160.6912,160.7296,160.5855,160.5855,14473.0
2018-01-30 12:30:00,167.13,167.31,167.08,167.31,19949.0,160.5471,160.72,160.4991,160.72,19949.0
2018-01-30 12:35:00,167.32,167.32,167.19,167.23,13273.0,160.7296,160.7296,160.6048,160.6432,13273.0
2018-01-30 12:40:00,167.26,167.5,167.25,167.44,18250.0,160.672,160.9025,160.6624,160.8449,18250.0
2018-01-30 12:45:00,167.4,167.44,167.25,167.35,19420.0,160.8065,160.8449,160.6624,160.7584,19420.0
2018-01-30 12:50:00,167.38,167.59,167.35,167.45,29366.0,160.7873,160.989,160.7584,160.8545,29366.0
2018-01-30 12:55:00,167.46,167.58,167.42,167.58,24492.0,160.8641,160.9794,160.8257,160.9794,24492.0
2018-01-30 13:00:00,167.56,167.57,167.34,167.34,17524.0,160.9602,160.9698,160.7488,160.7488,17524.0
2018-01-30 13:05:00,167.31,167.38,167.17,167.38,17044.0,160.72,160.7873,160.5855,160.7873,17044.0
2018-01-30 13:10:00,167.34,167.52,167.31,167.44,17644.0,160.7488,160.9218,160.72,160.8449,17644.0
2018-01-30 13:15:00,167.43,167.61,167.43,167.53,27091.0,160.8353,161.0082,160.8353,160.9314,27091.0
2018-01-30 13:20:00,167.52,167.58,167.34,167.4,13214.0,160.9218,160.9794,160.7488,160.8065,13214.0
2018-01-30 13:25:00,167.43,167.52,167.39,167.41,16357.0,160.8353,160.9218,160.7969,160.8161,16357.0
2018-01-30 13:30:00,167.42,167.48,167.35,167.45,28847.0,160.8257,160.8833,160.7584,160.8545,28847.0
2018-01-30 13:35:00,167.43,167.54,167.41,167.49,30343.0,160.8353,160.941,160.8161,160.8929,30343.0
2018-01-30 13:40:00,167.48,167.57,167.44,167.44,29022.0,160.8833,160.9698,160.8449,160.8449,29022.0
2018-01-30 13:45:00,167.45,167.67,167.45,167.62,27610.0,160.8545,161.0658,160.8545,161.0178,27610.0
2018-01-30 13:50:00,167.62,167.79,167.6,167.7,21470.0,161.0178,161.1811,160.9986,161.0947,21470.0
2018-01-30 13:55:00,167.7,167.76,167.67,167.67,15390.0,161.0947,161.1523,161.0658,161.0658,15390.0
2018-01-30 14:00:00,167.68,167.75,167.66,167.72,14252.0,161.0755,161.1427,161.0562,161.1139,14252.0
2018-01-30 14:05:00,167.69,167.77,167.52,167.52,17017.0,161.0851,161.1619,160.9218,160.9218,17017.0
2018-01-30 14:10:00,167.53,167.79,167.43,167.67,25813.0,160.9314,161.1811,160.8353,161.0658,25813.0
2018-01-30 14:15:00,167.65,167.71,167.42,167.53,21543.0,161.0466,161.1043,160.8257,160.9314,21543.0
2018-01-30 14:20:00,167.51,167.54,167.35,167.35,20824.0,160.9121,160.941,160.7584,160.7584,20824.0
2018-01-30 14:25:00,167.39,167.43,167.2,167.28,25860.0,160.7969,160.8353,160.6144,160.6912,25860.0
2018-01-30 14:30:00,167.3,167.31,166.95,166.99,21385.0,160.7104,160.72,160.3742,160.4126,21385.0
2018-01-30 14:35:00,167.01,167.11,166.89,166.99,22982.0,160.4318,160.5279,160.3166,160.4126,22982.0
2018-01-30 14:40:00,166.97,167.2,166.93,167.19,28390.0,160.3934,160.6144,160.355,160.6048,28390.0
2018-01-30 14:45:00,167.17,167.17,167.03,167.11,28278.0,160.5855,160.5855,160.4511,160.5279,28278.0
2018-01-30 14:50:00,167.08,167.24,166.93,167.2,24506.0,160.4991,160.6528,160.355,160.6144,24506.0
2018-01-30 14:55:00,167.21,167.25,167.12,167.13,22851.0,160.624,160.6624,160.5375,160.5471,22851.0
2018-01-30 15:00:00,167.13,167.27,167.09,167.24,20654.0,160.5471,160.6816,160.5087,160.6528,20654.0
2018-01-30 15:05:00,167.22,167.24,167.09,167.21,22292.0,160.6336,160.6528,160.5087,160.624,22292.0
2018-01-30 15:10:00,167.23,167.34,167.21,167.29,45362.0,160.6432,160.7488,160.624,160.7008,45362.0
2018-01-30 15:15:00,167.31,167.32,167.21,167.24,25816.0,160.72,160.7296,160.624,160.6528,25816.0
2018-01-30 15:20:00,167.24,167.27,167.08,167.15,26896.0,160.6528,160.6816,160.4991,160.5663,26896.0
2018-01-30 15:25:00,167.15,167.18,167.05,167.16,26460.0,160.5663,160.5951,160.4703,160.5759,26460.0
2018-01-30 15:30:00,167.17,167.23,167.07,167.15,56880.0,160.5855,160.6432,160.4895,160.5663,56880.0
2018-01-30 15:35:00,167.15,167.42,167.15,167.33,62385.0,160.5663,160.8257,160.5663,160.7392,62385.0
2018-01-30 15:40:00,167.33,167.42,167.27,167.3,57354.0,160.7392,160.8257,160.6816,160.7104,57354.0
2018-01-30 15:45:00,167.3,167.5,167.2,167.38,74314.0,160.7104,160.9025,160.6144,160.7873,74314.0
2018-01-30 15:50:00,167.38,167.45,167.29,167.39,101893.0,160.7873,160.8545,160.7008,160.7969,101893.0
2018-01-30 15:55:00,167.41,167.45,167.13,167.15,174321.0,160.8161,160.8545,160.5471,160.5663,174321.0
2018-01-31 09:30:00,167.51,167.83,167.02,167.64,110340.0,160.9121,161.2195,160.4414,161.037,110340.0
2018-01-31 09:35:00,167.64,167.92,167.32,167.32,41904.0,161.037,161.306,160.7296,160.7296,41904.0
2018-01-31 09:40:00,167.33,167.85,167.26,167.71,39598.0,160.7392,161.2388,160.672,161.1043,39598.0
2018-01-31 09:45:00,167.76,168.04,167.7,167.9,45482.0,161.1523,161.4213,161.0947,161.2868,45482.0
2018-01-31 09:50:00,167.9,168.15,167.88,168.0,53659.0,161.2868,161.5269,161.2676,161.3828,53659.0
2018-01-31 09:55:00,168.0,168.08,167.78,167.98,45030.0,161.3828,161.4597,161.1715,161.3636,45030.0
2018-01-31 10:00:00,167.96,168.24,167.87,168.21,22013.0,161.3444,161.6134,161.258,161.5846,22013.0
2018-01-31 10:05:00,168.2,168.42,168.17,168.31,66180.0,161.575,161.7863,161.5462,161.6806,66180.0
2018-01-31 10:10:00,168.34,168.35,168.05,168.21,68479.0,161.7095,161.7191,161.4309,161.5846,68479.0
2018-01-31 10:15:00,168.21,168.48,168.21,168.4,78888.0,161.5846,161.8439,161.5846,161.7671,78888.0
2018-01-31 10:20:00,168.42,168.66,168.4,168.53,53588.0,161.7863,162.0169,161.7671,161.892,53588.0
2018-01-31 10:25:00,168.52,168.57,168.2,168.24,31476.0,161.8824,161.9304,161.575,161.6134,31476.0
2018-01-31 10:30:00,168.27,168.59,168.24,168.59,26345.0,161.6422,161.9496,161.6134,161.9496,26345.0
2018-01-31 10:35:00,168.58,168.64,168.41,168.5,52047.0,161.94,161.9976,161.7767,161.8632,52047.0
2018-01-31 10:40:00,168.49,168.5,168.25,168.35,34903.0,161.8535,161.8632,161.623,161.7191,34903.0
2018-01-31 10:45:00,168.34,168.66,168.21,168.61,33904.0,161.7095,162.0169,161.5846,161.9688,33904.0
2018-01-31 10:50:00,168.61,168.64,168.51,168.58,66049.0,161.9688,161.9976,161.8728,161.94,66049.0
2018-01-31 10:55:00,168.55,168.58,168.41,168.53,34604.0,161.9112,161.94,161.7767,161.892,34604.0
2018-01-31 11:00:00,168.55,168.85,168.43,168.84,24663.0,161.9112,162.1994,161.7959,162.1898,24663.0
2018-01-31 11:05:00,168.84,168.84,168.63,168.64,22866.0,162.1898,162.1898,161.988,161.9976,22866.0
2018-01-31 11:10:00,168.64,168.88,168.59,168.86,58489.0,161.9976,162.2282,161.9496,162.209,58489.0
2018-01-31 11:15:00,168.85,169.11,168.84,169.01,73094.0,162.1994,162.4491,162.1898,162.3531,73094.0
2018-01-31 11:20:00,169.0,169.28,168.89,169.26,43221.0,162.3435,162.6124,162.2378,162.5932,43221.0
2018-01-31 11:25:00,169.25,169.36,168.97,169.0,57623.0,162.5836,162.6893,162.3146,162.3435,57623.0
2018-01-31 11:30:00,168.99,169.2,168.89,169.05,44389.0,162.3339,162.5356,162.2378,162.3915,44389.0
2018-01-31 11:35:00,169.04,169.24,169.0,169.13,31290.0,162.3819,162.574,162.3435,162.4683,31290.0
2018-01-31 11:40:00,169.17,169.17,168.72,168.72,25517.0,162.5068,162.5068,162.0745,162.0745,25517.0
2018-01-31 11:45:00,168.71,168.95,168.63,168.94,38961.0,162.0649,162.2954,161.988,162.2858,38961.0
2018-01-31 11:50:00,168.96,168.98,168.65,168.74,20616.0,162.305,162.3242,162.0072,162.0937,20616.0
2018-01-31 11:55:00,168.69,168.79,168.52,168.54,18248.0,162.0457,162.1417,161.8824,161.9016,18248.0
2018-01-31 12:00:00,168.55,168.59,168.43,168.5,39949.0,161.9112,161.9496,161.7959,161.8632,39949.0
2018-01-31 12:05:00,168.47,168.61,168.47,168.55,35456.0,161.8343,161.9688,161.8343,161.9112,35456.0
2018-01-31 12:10:00,168.55,168.65,168.52,168.62,71024.0,161.9112,162.0072,161.8824,161.9784,71024.0
2018-01-31 12:15:00,168.58,168.64,168.54,168.64,24335.0,161.94,161.9976,161.9016,161.9976,24335.0
2018-01-31 12:20:00,168.63,168.89,168.57,168.89,63123.0,161.988,162.2378,161.9304,162.2378,63123.0
2018-01-31 12:25:00,168.91,168.99,168.83,168.85,44280.0,162.257,162.3339,162.1802,162.1994,44280.0
2018-01-31 12:30:00,168.86,168.88,168.72,168.83,20915.0,162.209,162.2282,162.0745,162.1802,20915.0
2018-01-31 12:35:00,168.83,168.94,168.83,168.92,20694.0,162.1802,162.2858,162.1802,162.2666,20694.0
2018-01-31 12:40:00,168.93,168.98,168.77,168.79,18243.0,162.2762,162.3242,162.1225,162.1417,18243.0
2018-01-31 12:45:00,168.8,168.85,168.64,168.65,19297.0,162.1513,162.1994,161.9976,162.0072,19297.0
2018-01-31 12:50:00,168.67,168.9,168.59,168.9,82261.0,162.0265,162.2474,161.9496,162.2474,82261.0
2018-01-31 12:55:00,168.89,168.94,168.77,168.86,57219.0,162.2378,162.2858,162.1225,162.209,57219.0
2018-01-31 13:00:00,168.86,168.92,168.73,168.74,156662.0,162.209,162.2666,162.0841,162.0937,156662.0
2018-01-31 13:05:00,168.72,168.77,168.62,168.7,60695.0,162.0745,162.1225,161.9784,162.0553,60695.0
2018-01-31 13:10:00,168.7,168.71,168.57,168.58,51621.0,162.0553,162.0649,161.9304,161.94,51621.0
2018-01-31 13:15:00,168.57,168.64,168.51,168.59,89410.0,161.9304,161.9976,161.8728,161.9496,89410.0
2018-01-31 13:20:00,168.62,168.83,168.55,168.76,91859.0,161.9784,162.1802,161.9112,162.1129,91859.0
2018-01-31 13:25:00,168.81,169.07,168.76,169.04,43948.0,162.1609,162.4107,162.1129,162.3819,43948.0
2018-01-31 13:30:00,169.03,169.08,168.82,168.96,39419.0,162.3723,162.4203,162.1705,162.305,39419.0
2018-01-31 13:35:00,168.97,169.02,168.74,168.77,26943.0,162.3146,162.3627,162.0937,162.1225,26943.0
2018-01-31 13:40:00,168.76,168.9,168.75,168.79,19198.0,162.1129,162.2474,162.1033,162.1417,19198.0
2018-01-31 13:45:00,168.78,168.97,168.74,168.93,26489.0,162.1321,162.3146,162.0937,162.2762,26489.0
2018-01-31 13:50:00,168.97,169.0,168.88,168.98,16315.0,162.3146,162.3435,162.2282,162.3242,16315.0
2018-01-31 13:55:00,169.0,169.11,168.92,168.93,15624.0,162.3435,162.4491,162.2666,162.2762,15624.0
2018-01-31 14:00:00,168.95,169.22,168.8,168.8,28535.0,162.2954,162.5548,162.1513,162.1513,28535.0
2018-01-31 14:05:00,168.8,168.96,168.67,168.95,50570.0,162.1513,162.305,162.0265,162.2954,50570.0
2018-01-31 14:10:00,168.93,168.99,168.67,168.72,30621.0,162.2762,162.3339,162.0265,162.0745,30621.0
2018-01-31 14:15:00,168.71,168.93,168.68,168.93,47688.0,162.0649,162.2762,162.0361,162.2762,47688.0
2018-01-31 14:20:00,168.89,168.94,168.43,168.52,48071.0,162.2378,162.2858,161.7959,161.8824,48071.0
2018-01-31 14:25:00,168.51,168.65,168.46,168.56,40613.0,161.8728,162.0072,161.8247,161.9208,40613.0
2018-01-31 14:30:00,168.55,168.63,168.45,168.59,24578.0,161.9112,161.988,161.8151,161.9496,24578.0
2018-01-31 14:35:00,168.58,168.7,168.34,168.63,44017.0,161.94,162.0553,161.7095,161.988,44017.0
2018-01-31 14:40:00,168.65,169.02,168.65,168.75,69654.0,162.0072,162.3627,162.0072,162.1033,69654.0
2018-01-31 14:45:00,168.75,168.79,168.5,168.71,41287.0,162.1033,162.1417,161.8632,162.0649,41287.0
2018-01-31 14:50:00,168.72,168.89,168.54,168.78,76184.0,162.0745,162.2378,161.9016,162.1321,76184.0
2018-01-31 14:55:00,168.78,168.99,168.76,168.96,53100.0,162.1321,162.3339,162.1129,162.305,53100.0
2018-01-31 15:00:00,168.93,169.03,168.77,168.88,53073.0,162.2762,162.3723,162.1225,162.2282,53073.0
2018-01-31 15:05:00,168.84,168.84,168.43,168.79,41563.0,162.1898,162.1898,161.7959,162.1417,41563.0
2018-01-31 15:10:00,168.79,168.94,168.69,168.85,45424.0,162.1417,162.2858,162.0457,162.1994,45424.0
2018-01-31 15:15:00,168.84,168.85,168.66,168.75,50454.0,162.1898,162.1994,162.0169,162.1033,50454.0
2018-01-31 15:20:00,168.75,168.93,168.74,168.93,43569.0,162.1033,162.2762,162.0937,162.2762,43569.0
2018-01-31 15:25:00,168.91,169.2,168.91,169.17,48420.0,162.257,162.5356,162.257,162.5068,48420.0
2018-01-31 15:30:00,169.17,169.25,168.95,169.11,55257.0,162.5068,162.5836,162.2954,162.4491,55257.0
2018-01-31 15:35:00,169.11,169.4,169.08,169.35,53993.0,162.4491,162.7277,162.4203,162.6797,53993.0
2018-01-31 15:40:00,169.35,169.63,169.35,169.43,95383.0,162.6797,162.9486,162.6797,162.7565,95383.0
2018-01-31 15:45:00,169.43,169.48,169.19,169.19,114091.0,162.7565,162.8046,162.526,162.526,114091.0
2018-01-31 15:50:00,169.19,169.36,169.12,169.36,138438.0,162.526,162.6893,162.4587,162.6893,138438.0
2018-01-31 15:55:00,169.37,169.37,169.0,169.06,200110.0,162.6989,162.6989,162.3435,162.4011,200110.0
2018-02-01 09:30:00,172.51,176.72,172.11,175.65,459919.0,165.7152,169.7594,165.331,168.7315,459919.0
2018-02-01 09:35:00,175.65,176.25,174.72,174.85,195915.0,168.7315,169.3079,167.8382,167.963,195915.0
2018-02-01 09:40:00,174.92,175.0,172.01,173.34,156403.0,168.0303,168.1071,165.2349,166.5125,156403.0
2018-02-01 09:45:00,173.34,173.57,172.15,173.0,192198.0,166.5125,166.7335,165.3694,166.1859,192198.0
2018-02-01 09:50:00,172.99,173.67,172.5,172.92,233277.0,166.1763,166.8295,165.7056,166.1091,233277.0
2018-02-01 09:55:00,172.89,173.34,172.71,173.09,93311.0,166.0802,166.5125,165.9073,166.2724,93311.0
2018-02-01 10:00:00,173.09,173.45,172.73,172.93,113015.0,166.2724,166.6182,165.9265,166.1187,113015.0
2018-02-01 10:05:00,172.94,173.04,172.31,172.47,102858.0,166.1283,166.2243,165.5231,165.6768,102858.0
2018-02-01 10:10:00,172.47,172.47,171.0,171.59,110553.0,165.6768,165.6768,164.2647,164.8314,110553.0
2018-02-01 10:15:00,171.59,172.37,171.53,171.63,61182.0,164.8314,165.5807,164.7738,164.8699,61182.0
2018-02-01 10:20:00,171.52,172.13,171.24,171.58,127147.0,164.7642,165.3502,164.4952,164.8218,127147.0
2018-02-01 10:25:00,171.46,171.97,171.17,171.47,48607.0,164.7066,165.1965,164.428,164.7162,48607.0
2018-02-01 10:30:00,171.52,172.36,171.16,171.98,142418.0,164.7642,165.5711,164.4184,165.2061,142418.0
2018-02-01 10:35:00,171.99,173.01,171.91,172.53,114425.0,165.2157,166.1955,165.1388,165.7344,114425.0
2018-02-01 10:40:00,172.59,172.85,172.31,172.53,81001.0,165.7921,166.0418,165.5231,165.7344,81001.0
2018-02-01 10:45:00,172.53,172.92,172.38,172.9,44333.0,165.7344,166.1091,165.5903,166.0898,44333.0
2018-02-01 10:50:00,172.91,173.65,172.87,173.6,58420.0,166.0995,166.8103,166.061,166.7623,58420.0
2018-02-01 10:55:00,173.52,173.87,173.28,173.75,73435.0,166.6854,167.0216,166.4549,166.9064,73435.0
2018-02-01 11:00:00,173.79,174.09,173.62,174.07,99261.0,166.9448,167.233,166.7815,167.2138,99261.0
2018-02-01 11:05:00,173.97,174.18,173.94,173.95,114668.0,167.1177,167.3194,167.0889,167.0985,114668.0
2018-02-01 11:10:00,173.94,174.46,173.91,174.26,75556.0,167.0889,167.5884,167.0601,167.3963,75556.0
2018-02-01 11:15:00,174.29,174.6,174.21,174.25,35532.0,167.4251,167.7229,167.3482,167.3867,35532.0
2018-02-01 11:20:00,174.3,174.36,173.46,173.51,63624.0,167.4347,167.4923,166.6278,166.6758,63624.0
2018-02-01 11:25:00,173.44,173.54,172.8,172.88,82777.0,166.6086,166.7046,165.9938,166.0706,82777.0
2018-02-01 11:30:00,172.95,173.01,172.54,172.95,57619.0,166.1379,166.1955,165.744,166.1379,57619.0
2018-02-01 11:35:00,172.95,173.41,172.85,173.19,56317.0,166.1379,166.5798,166.0418,166.3684,56317.0
2018-02-01 11:40:00,173.09,173.45,173.01,173.16,43735.0,166.2724,166.6182,166.1955,166.3396,43735.0
2018-02-01 11:45:00,173.1,173.27,172.99,173.06,55441.0,166.282,166.4453,166.1763,166.2435,55441.0
2018-02-01 11:50:00,173.08,173.16,172.86,173.08,31334.0,166.2628,166.3396,166.0514,166.2628,31334.0
2018-02-01 11:55:00,173.13,173.43,173.05,173.37,31985.0,166.3108,166.599,166.2339,166.5413,31985.0
2018-02-01 12:00:00,173.37,173.83,173.37,173.82,68445.0,166.5413,166.9832,166.5413,166.9736,68445.0
2018-02-01 12:05:00,173.85,174.0,173.3,173.42,53115.0,167.0024,167.1465,166.4741,166.5894,53115.0
2018-02-01 12:10:00,173.35,173.57,173.01,173.05,34273.0,166.5221,166.7335,166.1955,166.2339,34273.0
2018-02-01 12:15:00,173.05,173.31,173.02,173.3,24717.0,166.2339,166.4837,166.2051,166.4741,24717.0
2018-02-01 12:20:00,173.28,173.34,173.07,173.23,21572.0,166.4549,166.5125,166.2532,166.4068,21572.0
2018-02-01 12:25:00,173.21,173.31,173.01,173.16,22961.0,166.3876,166.4837,166.1955,166.3396,22961.0
2018-02-01 12:30:00,173.17,173.56,173.17,173.53,49427.0,166.3492,166.7239,166.3492,166.695,49427.0
2018-02-01 12:35:00,173.55,173.86,173.42,173.86,64250.0,166.7142,167.012,166.5894,167.012,64250.0
2018-02-01 12:40:00,173.86,173.86,173.64,173.68,30497.0,167.012,167.012,166.8007,166.8391,30497.0
2018-02-01 12:45:00,173.69,173.95,173.64,173.79,36256.0,166.8487,167.0985,166.8007,166.9448,36256.0
2018-02-01 12:50:00,173.78,173.87,173.59,173.79,28765.0,166.9352,167.0216,166.7527,166.9448,28765.0
2018-02-01 12:55:00,173.86,173.89,173.68,173.84,32866.0,167.012,167.0409,166.8391,166.9928,32866.0
2018-02-01 13:00:00,173.81,173.93,173.76,173.93,23649.0,166.964,167.0793,166.916,167.0793,23649.0
2018-02-01 13:05:00,173.93,174.58,173.91,174.39,58708.0,167.0793,167.7037,167.0601,167.5212,58708.0
2018-02-01 13:10:00,174.38,174.7,174.34,174.7,44311.0,167.5116,167.8189,167.4731,167.8189,44311.0
2018-02-01 13:15:00,174.77,174.8,174.4,174.4,50223.0,167.8862,167.915,167.5308,167.5308,50223.0
2018-02-01 13:20:00,174.39,174.83,174.18,174.83,41220.0,167.5212,167.9438,167.3194,167.9438,41220.0
2018-02-01 13:25:00,174.79,174.97,174.42,174.42,52182.0,167.9054,168.0783,167.55,167.55,52182.0
2018-02-01 13:30:00,174.43,174.51,174.15,174.17,27311.0,167.5596,167.6364,167.2906,167.3098,27311.0
2018-02-01 13:35:00,174.12,174.33,174.12,174.16,20907.0,167.2618,167.4635,167.2618,167.3002,20907.0
2018-02-01 13:40:00,174.19,174.25,173.93,173.99,32830.0,167.329,167.3867,167.0793,167.1369,32830.0
2018-02-01 13:45:00,173.99,173.99,173.4,173.6,26843.0,167.1369,167.1369,166.5702,166.7623,26843.0
2018-02-01 13:50:00,173.62,173.7,173.53,173.54,15486.0,166.7815,166.8583,166.695,166.7046,15486.0
2018-02-01 13:55:00,173.5,173.55,173.21,173.52,25608.0,166.6662,166.7142,166.3876,166.6854,25608.0
2018-02-01 14:00:00,173.53,173.6,173.36,173.52,20516.0,166.695,166.7623,166.5317,166.6854,20516.0
2018-02-01 14:05:00,173.53,173.55,173.4,173.47,20661.0,166.695,166.7142,166.5702,166.6374,20661.0
2018-02-01 14:10:00,173.47,173.48,173.31,173.37,20778.0,166.6374,166.647,166.4837,166.5413,20778.0
2018-02-01 14:15:00,173.36,173.48,172.9,172.97,43773.0,166.5317,166.647,166.0898,166.1571,43773.0
2018-02-01 14:20:00,172.93,172.98,172.53,172.61,68734.0,166.1187,166.1667,165.7344,165.8113,68734.0
2018-02-01 14:25:00,172.57,173.0,172.46,172.93,53735.0,165.7728,166.1859,165.6672,166.1187,53735.0
2018-02-01 14:30:00,172.96,173.09,172.85,172.85,78141.0,166.1475,166.2724,166.0418,166.0418,78141.0
2018-02-01 14:35:00,172.94,173.16,172.94,173.06,64063.0,166.1283,166.3396,166.1283,166.2435,64063.0
2018-02-01 14:40:00,173.05,173.29,172.98,173.08,39536.0,166.2339,166.4645,166.1667,166.2628,39536.0
2018-02-01 14:45:00,173.09,173.25,173.08,173.19,37596.0,166.2724,166.4261,166.2628,166.3684,37596.0
2018-02-01 14:50:00,173.17,173.32,173.16,173.16,35892.0,166.3492,166.4933,166.3396,166.3396,35892.0
2018-02-01 14:55:00,173.2,173.23,172.89,173.11,43684.0,166.378,166.4068,166.0802,166.2916,43684.0
2018-02-01 15:00:00,173.11,173.18,173.0,173.0,44783.0,166.2916,166.3588,166.1859,166.1859,44783.0
2018-02-01 15:05:00,173.04,173.04,172.8,172.99,27964.0,166.2243,166.2243,165.9938,166.1763,27964.0
2018-02-01 15:10:00,173.01,173.04,172.82,172.82,21676.0,166.1955,166.2243,166.013,166.013,21676.0
2018-02-01 15:15:00,172.79,172.9,172.57,172.62,31421.0,165.9842,166.0898,165.7728,165.8209,31421.0
2018-02-01 15:20:00,172.58,172.66,172.49,172.49,29743.0,165.7825,165.8593,165.696,165.696,29743.0
2018-02-01 15:25:00,172.48,172.75,172.38,172.46,32235.0,165.6864,165.9458,165.5903,165.6672,32235.0
2018-02-01 15:30:00,172.44,172.44,172.0,172.03,66636.0,165.648,165.648,165.2253,165.2541,66636.0
2018-02-01 15:35:00,172.07,172.16,171.9,171.99,44165.0,165.2925,165.379,165.1292,165.2157,44165.0
2018-02-01 15:40:00,171.96,172.05,171.77,171.96,54012.0,165.1869,165.2733,165.0044,165.1869,54012.0
2018-02-01 15:45:00,171.96,172.56,171.96,172.3,91102.0,165.1869,165.7632,165.1869,165.5135,91102.0
2018-02-01 15:50:00,172.3,172.45,172.11,172.14,135449.0,165.5135,165.6576,165.331,165.3598,135449.0
2018-02-01 15:55:00,172.13,172.95,172.13,172.84,241981.0,165.3502,166.1379,165.3502,166.0322,241981.0
2018-02-02 09:30:00,171.9,174.6,171.88,173.34,241138.0,165.1292,167.7229,165.11,166.5125,241138.0
2018-02-02 09:35:00,173.42,175.19,173.4,174.52,195041.0,166.5894,168.2896,166.5702,167.646,195041.0
2018-02-02 09:40:00,174.49,175.97,174.37,175.97,130408.0,167.6172,169.0389,167.5019,169.0389,130408.0
2018-02-02 09:45:00,175.89,177.11,175.83,176.49,139170.0,168.9621,170.134,168.9044,169.5384,139170.0
2018-02-02 09:50:00,176.65,176.72,174.74,174.79,135566.0,169.6921,169.7594,167.8574,167.9054,135566.0
2018-02-02 09:55:00,174.87,176.08,174.74,176.06,103764.0,167.9823,169.1446,167.8574,169.1254,103764.0
2018-02-02 10:00:00,176.06,176.06,174.44,174.53,97705.0,169.1254,169.1254,167.5692,167.6556,97705.0
2018-02-02 10:05:00,174.54,175.4,174.33,174.8,68929.0,167.6653,168.4914,167.4635,167.915,68929.0
2018-02-02 10:10:00,174.63,174.79,174.13,174.23,107378.0,167.7517,167.9054,167.2714,167.3675,107378.0
2018-02-02 10:15:00,174.24,174.42,174.03,174.22,77665.0,167.3771,167.55,167.1753,167.3579,77665.0
2018-02-02 10:20:00,174.18,174.25,173.65,173.77,107721.0,167.3194,167.3867,166.8103,166.9256,107721.0
2018-02-02 10:25:00,173.81,174.18,173.75,174.14,53754.0,166.964,167.3194,166.9064,167.281,53754.0
2018-02-02 10:30:00,174.14,174.15,173.9,174.01,44492.0,167.281,167.2906,167.0505,167.1561,44492.0
2018-02-02 10:35:00,173.98,174.38,173.91,174.38,73723.0,167.1273,167.5116,167.0601,167.5116,73723.0
2018-02-02 10:40:00,174.39,174.61,174.27,174.4,25847.0,167.5212,167.7325,167.4059,167.5308,25847.0
2018-02-02 10:45:00,174.4,174.4,174.18,174.24,32593.0,167.5308,167.5308,167.3194,167.3771,32593.0
2018-02-02 10:50:00,174.23,174.8,174.18,174.8,28776.0,167.3675,167.915,167.3194,167.915,28776.0
2018-02-02 10:55:00,174.84,174.92,174.37,174.78,54385.0,167.9534,168.0303,167.5019,167.8958,54385.0
2018-02-02 11:00:00,174.78,174.93,174.42,174.58,29022.0,167.8958,168.0399,167.55,167.7037,29022.0
2018-02-02 11:05:00,174.6,174.7,174.4,174.53,28973.0,167.7229,167.8189,167.5308,167.6556,28973.0
2018-02-02 11:10:00,174.52,174.78,174.5,174.54,27370.0,167.646,167.8958,167.6268,167.6653,27370.0
2018-02-02 11:15:00,174.55,174.62,174.13,174.33,34767.0,167.6749,167.7421,167.2714,167.4635,34767.0
2018-02-02 11:20:00,174.28,174.42,173.89,174.0,54287.0,167.4155,167.55,167.0409,167.1465,54287.0
2018-02-02 11:25:00,173.96,174.18,173.93,174.08,39547.0,167.1081,167.3194,167.0793,167.2234,39547.0
2018-02-02 11:30:00,174.04,174.61,173.98,174.33,49538.0,167.1849,167.7325,167.1273,167.4635,49538.0
2018-02-02 11:35:00,174.34,174.8,174.28,174.71,36644.0,167.4731,167.915,167.4155,167.8286,36644.0
2018-02-02 11:40:00,174.72,174.92,174.6,174.63,36389.0,167.8382,168.0303,167.7229,167.7517,36389.0
2018-02-02 11:45:00,174.62,174.81,174.56,174.73,33025.0,167.7421,167.9246,167.6845,167.8478,33025.0
2018-02-02 11:50:00,174.66,175.2,174.66,175.18,40743.0,167.7805,168.2993,167.7805,168.28,40743.0
2018-02-02 11:55:00,175.15,175.19,174.67,174.73,45696.0,168.2512,168.2896,167.7901,167.8478,45696.0
2018-02-02 12:00:00,174.69,175.2,174.56,175.05,35373.0,167.8093,168.2993,167.6845,168.1552,35373.0
2018-02-02 12:05:00,175.05,175.15,174.68,174.8,30673.0,168.1552,168.2512,167.7997,167.915,30673.0
2018-02-02 12:10:00,174.86,174.97,174.73,174.88,21781.0,167.9726,168.0783,167.8478,167.9919,21781.0
2018-02-02 12:15:00,174.86,175.04,174.84,175.0,23309.0,167.9726,168.1456,167.9534,168.1071,23309.0
2018-02-02 12:20:00,174.99,174.99,174.71,174.8,41221.0,168.0975,168.0975,167.8286,167.915,41221.0
2018-02-02 12:25:00,174.8,175.09,174.74,175.01,45717.0,167.915,168.1936,167.8574,168.1167,45717.0
2018-02-02 12:30:00,175.04,175.08,174.83,175.0,31503.0,168.1456,168.184,167.9438,168.1071,31503.0
2018-02-02 12:35:00,174.99,175.05,174.79,174.87,35209.0,168.0975,168.1552,167.9054,167.9823,35209.0
2018-02-02 12:40:00,174.91,175.15,174.89,175.14,16969.0,168.0207,168.2512,168.0015,168.2416,16969.0
2018-02-02 12:45:00,175.15,175.15,174.61,174.73,41696.0,168.2512,168.2512,167.7325,167.8478,41696.0
2018-02-02 12:50:00,174.72,174.75,174.54,174.54,24098.0,167.8382,167.867,167.6653,167.6653,24098.0
2018-02-02 12:55:00,174.53,174.83,174.5,174.75,27239.0,167.6556,167.9438,167.6268,167.867,27239.0
2018-02-02 13:00:00,174.65,174.79,174.6,174.65,17658.0,167.7709,167.9054,167.7229,167.7709,17658.0
2018-02-02 13:05:00,174.71,174.91,174.71,174.81,22106.0,167.8286,168.0207,167.8286,167.9246,22106.0
2018-02-02 13:10:00,174.79,174.98,174.78,174.95,33369.0,167.9054,168.0879,167.8958,168.0591,33369.0
2018-02-02 13:15:00,174.94,175.14,174.88,174.88,37692.0,168.0495,168.2416,167.9919,167.9919,37692.0
2018-02-02 13:20:00,174.85,174.92,174.27,174.27,22426.0,167.963,168.0303,167.4059,167.4059,22426.0
2018-02-02 13:25:00,174.27,174.46,174.14,174.34,40150.0,167.4059,167.5884,167.281,167.4731,40150.0
2018-02-02 13:30:00,174.37,174.51,174.32,174.41,20978.0,167.5019,167.6364,167.4539,167.5404,20978.0
2018-02-02 13:35:00,174.43,174.43,174.09,174.09,20447.0,167.5596,167.5596,167.233,167.233,20447.0
2018-02-02 13:40:00,174.09,174.1,173.7,173.88,53881.0,167.233,167.2426,166.8583,167.0312,53881.0
2018-02-02 13:45:00,173.87,173.87,172.91,173.0,45308.0,167.0216,167.0216,166.0995,166.1859,45308.0
2018-02-02 13:50:00,173.0,173.29,172.94,173.03,51089.0,166.1859,166.4645,166.1283,166.2147,51089.0
2018-02-02 13:55:00,173.06,173.35,172.89,173.0,68739.0,166.2435,166.5221,166.0802,166.1859,68739.0
2018-02-02 14:00:00,173.03,173.14,172.87,172.87,42910.0,166.2147,166.3204,166.061,166.061,42910.0
2018-02-02 14:05:00,172.91,172.94,172.53,172.54,50581.0,166.0995,166.1283,165.7344,165.744,50581.0
2018-02-02 14:10:00,172.56,172.58,172.33,172.39,49052.0,165.7632,165.7825,165.5423,165.5999,49052.0
2018-02-02 14:15:00,172.42,172.48,171.8,171.99,55356.0,165.6288,165.6864,165.0332,165.2157,55356.0
2018-02-02 14:20:00,172.03,172.34,171.98,172.17,83406.0,165.2541,165.5519,165.2061,165.3886,83406.0
2018-02-02 14:25:00,172.21,172.24,171.45,171.45,68903.0,165.427,165.4558,164.697,164.697,68903.0
2018-02-02 14:30:00,171.45,171.67,171.36,171.51,60465.0,164.697,164.9083,164.6105,164.7546,60465.0
2018-02-02 14:35:00,171.51,171.94,171.48,171.62,58776.0,164.7546,165.1677,164.7258,164.8603,58776.0
2018-02-02 14:40:00,171.64,172.15,171.59,172.08,43461.0,164.8795,165.3694,164.8314,165.3021,43461.0
2018-02-02 14:45:00,172.04,172.08,171.62,171.9,43288.0,165.2637,165.3021,164.8603,165.1292,43288.0
2018-02-02 14:50:00,171.92,171.92,171.62,171.83,58449.0,165.1484,165.1484,164.8603,165.062,58449.0
2018-02-02 14:55:00,171.81,171.85,171.37,171.55,42962.0,165.0428,165.0812,164.6201,164.793,42962.0
2018-02-02 15:00:00,171.54,171.54,171.19,171.36,104713.0,164.7834,164.7834,164.4472,164.6105,104713.0
2018-02-02 15:05:00,171.31,174.4,171.28,172.0,123409.0,164.5625,167.5308,164.5337,165.2253,123409.0
2018-02-02 15:10:00,171.94,172.14,171.89,172.06,47756.0,165.1677,165.3598,165.1196,165.2829,47756.0
2018-02-02 15:15:00,172.05,172.23,171.84,171.85,66313.0,165.2733,165.4462,165.0716,165.0812,66313.0
2018-02-02 15:20:00,171.87,172.24,171.84,171.97,45169.0,165.1004,165.4558,165.0716,165.1965,45169.0
2018-02-02 15:25:00,172.03,172.06,171.84,171.84,49511.0,165.2541,165.2829,165.0716,165.0716,49511.0
2018-02-02 15:30:00,171.85,171.85,171.41,171.51,66966.0,165.0812,165.0812,164.6585,164.7546,66966.0
2018-02-02 15:35:00,171.48,171.73,171.36,171.66,90881.0,164.7258,164.9659,164.6105,164.8987,90881.0
2018-02-02 15:40:00,171.65,171.65,170.91,171.1,106887.0,164.8891,164.8891,164.1782,164.3607,106887.0
2018-02-02 15:45:00,171.07,171.28,170.84,170.95,131152.0,164.3319,164.5337,164.111,164.2167,131152.0
2018-02-02 15:50:00,171.0,171.06,170.68,170.71,147735.0,164.2647,164.3223,163.9573,163.9861,147735.0
2018-02-02 15:55:00,170.69,170.8,170.42,170.52,357045.0,163.9669,164.0726,163.7075,163.8036,357045.0
2018-02-05 09:30:00,167.37,169.11,164.01,167.53,396945.0,160.7777,162.4491,157.55,160.9314,396945.0
2018-02-05 09:35:00,167.65,169.0,167.56,168.77,158736.0,161.0466,162.3435,160.9602,162.1225,158736.0
2018-02-05 09:40:00,168.77,169.28,168.42,168.86,131382.0,162.1225,162.6124,161.7863,162.209,131382.0
2018-02-05 09:45:00,168.8,169.5,168.65,169.5,114366.0,162.1513,162.8238,162.0072,162.8238,114366.0
2018-02-05 09:50:00,169.47,169.8,169.1,169.75,77937.0,162.7949,163.1119,162.4395,163.0639,77937.0
2018-02-05 09:55:00,169.76,169.87,169.56,169.76,61877.0,163.0735,163.1792,162.8814,163.0735,61877.0
2018-02-05 10:00:00,169.75,169.75,169.0,169.51,40636.0,163.0639,163.0639,162.3435,162.8334,40636.0
2018-02-05 10:05:00,169.49,170.18,169.17,170.03,48559.0,162.8142,163.477,162.5068,163.3329,48559.0
2018-02-05 10:10:00,170.09,170.89,170.04,170.89,43309.0,163.3905,164.159,163.3425,164.159,43309.0
2018-02-05 10:15:00,170.94,171.87,170.88,171.84,90543.0,164.207,165.1004,164.1494,165.0716,90543.0
2018-02-05 10:20:00,171.89,171.96,171.33,171.68,79614.0,165.1196,165.1869,164.5817,164.9179,79614.0
2018-02-05 10:25:00,171.78,171.78,171.49,171.7,67956.0,165.014,165.014,164.7354,164.9371,67956.0
2018-02-05 10:30:00,171.7,171.74,170.8,170.86,82556.0,164.9371,164.9755,164.0726,164.1302,82556.0
2018-02-05 10:35:00,170.79,171.02,170.75,171.02,24924.0,164.063,164.2839,164.0245,164.2839,24924.0
2018-02-05 10:40:00,171.02,171.48,171.01,171.4,24875.0,164.2839,164.7258,164.2743,164.6489,24875.0
2018-02-05 10:45:00,171.4,171.54,171.13,171.15,29387.0,164.6489,164.7834,164.3896,164.4088,29387.0
2018-02-05 10:50:00,171.18,171.25,170.87,171.0,32322.0,164.4376,164.5048,164.1398,164.2647,32322.0
2018-02-05 10:55:00,171.0,171.17,170.85,170.88,25922.0,164.2647,164.428,164.1206,164.1494,25922.0
2018-02-05 11:00:00,170.89,171.06,170.66,170.75,28380.0,164.159,164.3223,163.9381,164.0245,28380.0
2018-02-05 11:05:00,170.73,171.08,170.71,170.99,20279.0,164.0053,164.3415,163.9861,164.2551,20279.0
2018-02-05 11:10:00,170.99,171.15,170.77,170.81,20589.0,164.2551,164.4088,164.0437,164.0822,20589.0
2018-02-05 11:15:00,170.82,170.9,170.67,170.68,20200.0,164.0918,164.1686,163.9477,163.9573,20200.0
2018-02-05 11:20:00,170.68,170.8,170.41,170.7,38497.0,163.9573,164.0726,163.6979,163.9765,38497.0
2018-02-05 11:25:00,170.69,171.22,170.66,170.97,22278.0,163.9669,164.476,163.9381,164.2359,22278.0
2018-02-05 11:30:00,170.9,170.91,170.66,170.88,29128.0,164.1686,164.1782,163.9381,164.1494,29128.0
2018-02-05 11:35:00,170.83,170.94,170.57,170.85,30075.0,164.1014,164.207,163.8516,164.1206,30075.0
2018-02-05 11:40:00,170.92,170.92,170.52,170.56,26576.0,164.1878,164.1878,163.8036,163.842,26576.0
2018-02-05 11:45:00,170.57,170.72,170.57,170.64,16680.0,163.8516,163.9957,163.8516,163.9189,16680.0
2018-02-05 11:50:00,170.63,170.71,170.48,170.48,39805.0,163.9093,163.9861,163.7652,163.7652,39805.0
2018-02-05 11:55:00,170.47,170.77,170.46,170.48,33596.0,163.7556,164.0437,163.746,163.7652,33596.0
2018-02-05 12:00:00,170.46,170.51,170.01,170.12,37848.0,163.746,163.794,163.3137,163.4193,37848.0
2018-02-05 12:05:00,170.08,170.32,170.05,170.11,26012.0,163.3809,163.6115,163.3521,163.4097,26012.0
2018-02-05 12:10:00,170.09,170.22,169.93,169.98,46591.0,163.3905,163.5154,163.2368,163.2849,46591.0
2018-02-05 12:15:00,169.95,169.96,169.59,169.59,35756.0,163.256,163.2656,162.9102,162.9102,35756.0
2018-02-05 12:20:00,169.56,169.89,169.43,169.89,49253.0,162.8814,163.1984,162.7565,163.1984,49253.0
2018-02-05 12:25:00,169.82,170.21,169.82,169.91,41825.0,163.1312,163.5058,163.1312,163.2176,41825.0
2018-02-05 12:30:00,169.89,170.04,169.75,169.79,34865.0,163.1984,163.3425,163.0639,163.1023,34865.0
2018-02-05 12:35:00,169.8,169.85,169.53,169.78,53399.0,163.1119,163.16,162.8526,163.0927,53399.0
2018-02-05 12:40:00,169.78,170.13,169.74,170.13,42711.0,163.0927,163.429,163.0543,163.429,42711.0
2018-02-05 12:45:00,170.06,170.18,169.76,169.85,37915.0,163.3617,163.477,163.0735,163.16,37915.0
2018-02-05 12:50:00,169.84,170.03,169.79,169.87,29095.0,163.1504,163.3329,163.1023,163.1792,29095.0
2018-02-05 12:55:00,169.89,169.96,169.72,169.84,42438.0,163.1984,163.2656,163.0351,163.1504,42438.0
2018-02-05 13:00:00,169.83,169.83,169.42,169.47,73614.0,163.1408,163.1408,162.7469,162.7949,73614.0
2018-02-05 13:05:00,169.45,169.75,169.45,169.63,53551.0,162.7757,163.0639,162.7757,162.9486,53551.0
2018-02-05 13:10:00,169.6,169.89,169.5,169.81,34523.0,162.9198,163.1984,162.8238,163.1216,34523.0
2018-02-05 13:15:00,169.84,169.94,169.54,169.57,29503.0,163.1504,163.2464,162.8622,162.891,29503.0
2018-02-05 13:20:00,169.52,170.11,169.52,170.11,25902.0,162.843,163.4097,162.843,163.4097,25902.0
2018-02-05 13:25:00,170.09,170.12,169.42,169.55,38587.0,163.3905,163.4193,162.7469,162.8718,38587.0
2018-02-05 13:30:00,169.55,169.75,169.38,169.38,23186.0,162.8718,163.0639,162.7085,162.7085,23186.0
2018-02-05 13:35:00,169.44,169.5,168.95,168.98,26467.0,162.7661,162.8238,162.2954,162.3242,26467.0
2018-02-05 13:40:00,169.01,169.53,169.01,169.29,43899.0,162.3531,162.8526,162.3531,162.622,43899.0
2018-02-05 13:45:00,169.4,169.48,169.2,169.41,30126.0,162.7277,162.8046,162.5356,162.7373,30126.0
2018-02-05 13:50:00,169.36,169.79,169.36,169.74,18950.0,162.6893,163.1023,162.6893,163.0543,18950.0
2018-02-05 13:55:00,169.79,170.15,169.64,170.11,28046.0,163.1023,163.4482,162.9583,163.4097,28046.0
2018-02-05 14:00:00,170.13,170.19,169.55,169.56,56337.0,163.429,163.4866,162.8718,162.8814,56337.0
2018-02-05 14:05:00,169.55,169.6,169.34,169.55,56437.0,162.8718,162.9198,162.6701,162.8718,56437.0
2018-02-05 14:10:00,169.49,169.73,169.42,169.46,41963.0,162.8142,163.0447,162.7469,162.7853,41963.0
2018-02-05 14:15:00,169.45,169.65,169.39,169.59,72243.0,162.7757,162.9679,162.7181,162.9102,72243.0
2018-02-05 14:20:00,169.59,169.65,169.16,169.17,39250.0,162.9102,162.9679,162.4972,162.5068,39250.0
2018-02-05 14:25:00,169.16,169.26,168.9,169.0,49502.0,162.4972,162.5932,162.2474,162.3435,49502.0
2018-02-05 14:30:00,169.01,169.11,168.86,168.98,82360.0,162.3531,162.4491,162.209,162.3242,82360.0
2018-02-05 14:35:00,168.98,169.07,168.72,168.89,44719.0,162.3242,162.4107,162.0745,162.2378,44719.0
2018-02-05 14:40:00,168.91,169.01,168.68,168.87,66966.0,162.257,162.3531,162.0361,162.2186,66966.0
2018-02-05 14:45:00,168.88,169.05,168.75,168.9,53713.0,162.2282,162.3915,162.1033,162.2474,53713.0
2018-02-05 14:50:00,168.84,168.84,168.38,168.51,49655.0,162.1898,162.1898,161.7479,161.8728,49655.0
2018-02-05 14:55:00,168.55,168.59,167.75,167.78,82288.0,161.9112,161.9496,161.1427,161.1715,82288.0
2018-02-05 15:00:00,167.79,167.79,166.56,166.58,102038.0,161.1811,161.1811,159.9996,160.0188,102038.0
2018-02-05 15:05:00,166.65,167.04,164.52,164.52,111635.0,160.086,160.4607,158.0399,158.0399,111635.0
2018-02-05 15:10:00,164.69,167.06,164.38,166.84,138321.0,158.2032,160.4799,157.9054,160.2685,138321.0
2018-02-05 15:15:00,166.78,167.59,166.3,166.72,102942.0,160.2109,160.989,159.7498,160.1533,102942.0
2018-02-05 15:20:00,166.74,167.38,166.11,167.22,84455.0,160.1725,160.7873,159.5673,160.6336,84455.0
2018-02-05 15:25:00,167.22,167.73,166.79,167.54,62805.0,160.6336,161.1235,160.2205,160.941,62805.0
2018-02-05 15:30:00,167.59,167.78,166.67,166.99,104429.0,160.989,161.1715,160.1052,160.4126,104429.0
2018-02-05 15:35:00,167.03,167.23,165.9,165.9,118877.0,160.4511,160.6432,159.3656,159.3656,118877.0
2018-02-05 15:40:00,165.94,166.77,165.39,166.61,127017.0,159.404,160.2013,158.8756,160.0476,127017.0
2018-02-05 15:45:00,166.62,166.67,165.45,165.51,139303.0,160.0572,160.1052,158.9333,158.9909,139303.0
2018-02-05 15:50:00,165.44,165.89,164.66,164.81,161959.0,158.9237,159.356,158.1744,158.3185,161959.0
2018-02-05 15:55:00,164.81,165.67,164.02,164.09,362594.0,158.3185,159.1446,157.5596,157.6269,362594.0
2018-02-06 09:30:00,160.76,162.95,156.8,161.49,543477.0,154.428,156.5318,150.624,155.1293,543477.0
2018-02-06 09:35:00,161.65,164.3,161.45,163.6,131304.0,155.283,157.8286,155.0908,157.1562,131304.0
2018-02-06 09:40:00,163.38,166.75,163.12,165.08,176553.0,156.9448,160.1821,156.6951,158.5779,176553.0
2018-02-06 09:45:00,165.16,166.31,165.09,165.71,139818.0,158.6547,159.7594,158.5875,159.183,139818.0
2018-02-06 09:50:00,165.81,167.72,165.78,167.51,93238.0,159.2791,161.1139,159.2503,160.9121,93238.0
2018-02-06 09:55:00,167.6,167.63,165.15,166.16,91161.0,160.9986,161.0274,158.6451,159.6153,91161.0
2018-02-06 10:00:00,166.24,167.0,165.85,166.86,99597.0,159.6922,160.4222,159.3175,160.2877,99597.0
2018-02-06 10:05:00,166.67,167.31,165.14,165.58,98390.0,160.1052,160.72,158.6355,159.0582,98390.0
2018-02-06 10:10:00,165.5,166.37,165.23,165.28,82521.0,158.9813,159.817,158.722,158.77,82521.0
2018-02-06 10:15:00,165.62,165.62,163.82,164.39,81691.0,159.0966,159.0966,157.3675,157.915,81691.0
2018-02-06 10:20:00,164.38,165.13,163.13,163.86,85440.0,157.9054,158.6259,156.7047,157.4059,85440.0
2018-02-06 10:25:00,163.84,165.08,163.45,164.43,54489.0,157.3867,158.5779,157.0121,157.9535,54489.0
2018-02-06 10:30:00,164.34,164.83,163.9,164.03,64030.0,157.867,158.3377,157.4443,157.5692,64030.0
2018-02-06 10:35:00,164.04,164.11,163.17,164.09,70645.0,157.5788,157.6461,156.7431,157.6269,70645.0
2018-02-06 10:40:00,164.02,164.77,163.36,164.2,67684.0,157.5596,158.2801,156.9256,157.7325,67684.0
2018-02-06 10:45:00,164.37,165.05,164.09,164.31,45949.0,157.8958,158.549,157.6269,157.8382,45949.0
2018-02-06 10:50:00,164.41,165.52,164.26,165.38,45826.0,157.9342,159.0005,157.7902,158.866,45826.0
2018-02-06 10:55:00,165.5,165.79,164.77,164.77,31345.0,158.9813,159.2599,158.2801,158.2801,31345.0
2018-02-06 11:00:00,164.77,164.93,164.39,164.61,36037.0,158.2801,158.4338,157.915,158.1264,36037.0
2018-02-06 11:05:00,164.56,165.31,163.93,164.5,46014.0,158.0783,158.7988,157.4732,158.0207,46014.0
2018-02-06 11:10:00,164.5,165.02,163.95,164.17,76322.0,158.0207,158.5202,157.4924,157.7037,76322.0
2018-02-06 11:15:00,164.06,164.57,163.71,164.51,46264.0,157.598,158.0879,157.2618,158.0303,46264.0
2018-02-06 11:20:00,164.5,165.45,164.5,164.88,119475.0,158.0207,158.9333,158.0207,158.3857,119475.0
2018-02-06 11:25:00,164.78,165.28,163.94,164.73,97821.0,158.2897,158.77,157.4828,158.2416,97821.0
2018-02-06 11:30:00,164.75,164.93,163.68,163.68,74858.0,158.2609,158.4338,157.233,157.233,74858.0
2018-02-06 11:35:00,163.59,164.39,163.41,164.04,44862.0,157.1465,157.915,156.9736,157.5788,44862.0
2018-02-06 11:40:00,163.98,164.4,163.88,164.03,40912.0,157.5212,157.9246,157.4251,157.5692,40912.0
2018-02-06 11:45:00,164.08,164.46,163.85,164.19,85658.0,157.6172,157.9823,157.3963,157.7229,85658.0
2018-02-06 11:50:00,164.14,165.1,164.0,164.56,72572.0,157.6749,158.5971,157.5404,158.0783,72572.0
2018-02-06 11:55:00,164.58,165.07,164.28,164.59,32596.0,158.0976,158.5683,157.8094,158.1072,32596.0
2018-02-06 12:00:00,164.52,164.9,164.29,164.47,27040.0,158.0399,158.4049,157.819,157.9919,27040.0
2018-02-06 12:05:00,164.55,165.52,164.55,165.25,41355.0,158.0687,159.0005,158.0687,158.7412,41355.0
2018-02-06 12:10:00,165.14,165.55,164.59,165.28,31844.0,158.6355,159.0293,158.1072,158.77,31844.0
2018-02-06 12:15:00,165.48,165.93,164.85,165.19,49523.0,158.9621,159.3944,158.3569,158.6835,49523.0
2018-02-06 12:20:00,165.28,165.46,164.81,165.05,30661.0,158.77,158.9429,158.3185,158.549,30661.0
2018-02-06 12:25:00,164.96,166.25,164.96,166.15,43276.0,158.4626,159.7018,158.4626,159.6057,43276.0
2018-02-06 12:30:00,166.17,166.6,165.73,166.0,98985.0,159.6249,160.038,159.2023,159.4616,98985.0
2018-02-06 12:35:00,165.81,167.13,165.81,167.13,40708.0,159.2791,160.5471,159.2791,160.5471,40708.0
2018-02-06 12:40:00,167.14,167.22,166.73,166.95,70412.0,160.5567,160.6336,160.1629,160.3742,70412.0
2018-02-06 12:45:00,166.9,167.22,166.54,166.88,60653.0,160.3262,160.6336,159.9804,160.307,60653.0
2018-02-06 12:50:00,166.95,166.95,166.09,166.73,56716.0,160.3742,160.3742,159.5481,160.1629,56716.0
2018-02-06 12:55:00,166.67,166.84,166.27,166.53,32485.0,160.1052,160.2685,159.721,159.9707,32485.0
2018-02-06 13:00:00,166.44,166.65,165.75,166.28,50333.0,159.8843,160.086,159.2215,159.7306,50333.0
2018-02-06 13:05:00,166.21,166.31,165.71,165.77,33658.0,159.6634,159.7594,159.183,159.2407,33658.0
2018-02-06 13:10:00,165.74,166.44,165.57,166.12,20305.0,159.2119,159.8843,159.0486,159.5769,20305.0
2018-02-06 13:15:00,166.02,166.43,165.85,166.43,22847.0,159.4808,159.8747,159.3175,159.8747,22847.0
2018-02-06 13:20:00,166.31,166.59,165.84,166.18,70331.0,159.7594,160.0284,159.3079,159.6345,70331.0
2018-02-06 13:25:00,166.22,166.51,165.93,166.49,22035.0,159.673,159.9515,159.3944,159.9323,22035.0
2018-02-06 13:30:00,166.38,166.47,165.48,165.68,34636.0,159.8267,159.9131,158.9621,159.1542,34636.0
2018-02-06 13:35:00,165.76,166.31,165.58,166.22,31594.0,159.2311,159.7594,159.0582,159.673,31594.0
2018-02-06 13:40:00,166.21,166.21,165.52,165.87,25568.0,159.6634,159.6634,159.0005,159.3367,25568.0
2018-02-06 13:45:00,165.81,166.06,165.36,165.71,51693.0,159.2791,159.5193,158.8468,159.183,51693.0
2018-02-06 13:50:00,165.75,165.76,165.15,165.22,46685.0,159.2215,159.2311,158.6451,158.7123,46685.0
2018-02-06 13:55:00,165.19,165.41,164.88,165.06,41188.0,158.6835,158.8949,158.3857,158.5586,41188.0
2018-02-06 14:00:00,165.09,165.38,164.91,165.14,37250.0,158.5875,158.866,158.4146,158.6355,37250.0
2018-02-06 14:05:00,165.08,165.14,164.68,164.84,40917.0,158.5779,158.6355,158.1936,158.3473,40917.0
2018-02-06 14:10:00,164.86,165.63,164.85,165.31,37768.0,158.3665,159.1062,158.3569,158.7988,37768.0
2018-02-06 14:15:00,165.22,165.28,164.63,164.88,40098.0,158.7123,158.77,158.1456,158.3857,40098.0
2018-02-06 14:20:00,164.91,164.98,164.5,164.59,39383.0,158.4146,158.4818,158.0207,158.1072,39383.0
2018-02-06 14:25:00,164.7,165.04,164.49,164.88,30197.0,158.2128,158.5394,158.0111,158.3857,30197.0
2018-02-06 14:30:00,164.8,165.2,164.61,165.16,35645.0,158.3089,158.6931,158.1264,158.6547,35645.0
2018-02-06 14:35:00,165.2,165.49,164.75,165.08,47368.0,158.6931,158.9717,158.2609,158.5779,47368.0
2018-02-06 14:40:00,165.12,165.42,165.07,165.41,31492.0,158.6163,158.9045,158.5683,158.8949,31492.0
2018-02-06 14:45:00,165.45,166.27,165.4,165.99,44583.0,158.9333,159.721,158.8853,159.452,44583.0
2018-02-06 14:50:00,166.01,166.46,165.76,166.26,48816.0,159.4712,159.9035,159.2311,159.7114,48816.0
2018-02-06 14:55:00,166.38,167.1,166.25,166.98,47553.0,159.8267,160.5183,159.7018,160.403,47553.0
2018-02-06 15:00:00,166.88,167.53,166.85,167.42,55815.0,160.307,160.9314,160.2781,160.8257,55815.0
2018-02-06 15:05:00,167.38,168.32,167.23,168.32,68949.0,160.7873,161.6902,160.6432,161.6902,68949.0
2018-02-06 15:10:00,168.34,168.41,167.55,167.75,63141.0,161.7095,161.7767,160.9506,161.1427,63141.0
2018-02-06 15:15:00,167.77,168.06,167.46,167.6,55289.0,161.1619,161.4405,160.8641,160.9986,55289.0
2018-02-06 15:20:00,167.63,167.93,167.27,167.33,57694.0,161.0274,161.3156,160.6816,160.7392,57694.0
2018-02-06 15:25:00,167.42,168.25,167.36,168.12,46795.0,160.8257,161.623,160.7681,161.4981,46795.0
2018-02-06 15:30:00,168.18,168.57,167.57,168.41,67758.0,161.5558,161.9304,160.9698,161.7767,67758.0
2018-02-06 15:35:00,168.37,169.08,168.17,169.04,60710.0,161.7383,162.4203,161.5462,162.3819,60710.0
2018-02-06 15:40:00,169.1,169.36,168.9,168.9,115945.0,162.4395,162.6893,162.2474,162.2474,115945.0
2018-02-06 15:45:00,168.93,169.03,168.22,168.22,114651.0,162.2762,162.3723,161.5942,161.5942,114651.0
2018-02-06 15:50:00,168.2,168.8,167.83,168.7,110291.0,161.575,162.1513,161.2195,162.0553,110291.0
2018-02-06 15:55:00,168.66,169.36,168.31,169.22,244418.0,162.0169,162.6893,161.6806,162.5548,244418.0
2018-02-07 09:30:00,169.0,169.27,167.45,167.62,154899.0,162.3435,162.6028,160.8545,161.0178,154899.0
2018-02-07 09:35:00,167.61,168.59,167.61,168.02,62399.0,161.0082,161.9496,161.0082,161.4021,62399.0
2018-02-07 09:40:00,167.98,168.9,167.92,167.94,73789.0,161.3636,162.2474,161.306,161.3252,73789.0
2018-02-07 09:45:00,167.98,168.38,167.92,168.33,61815.0,161.3636,161.7479,161.306,161.6998,61815.0
2018-02-07 09:50:00,168.37,169.09,168.27,168.84,57389.0,161.7383,162.4299,161.6422,162.1898,57389.0
2018-02-07 09:55:00,168.84,169.37,168.77,169.22,56842.0,162.1898,162.6989,162.1225,162.5548,56842.0
2018-02-07 10:00:00,169.28,169.55,169.13,169.36,76474.0,162.6124,162.8718,162.4683,162.6893,76474.0
2018-02-07 10:05:00,169.36,170.5,169.33,170.27,74502.0,162.6893,163.7844,162.6605,163.5634,74502.0
2018-02-07 10:10:00,170.26,170.29,169.89,170.17,49789.0,163.5538,163.5826,163.1984,163.4674,49789.0
2018-02-07 10:15:00,170.18,170.48,170.07,170.23,37810.0,163.477,163.7652,163.3713,163.525,37810.0
2018-02-07 10:20:00,170.28,170.35,169.76,170.2,50040.0,163.573,163.6403,163.0735,163.4962,50040.0
2018-02-07 10:25:00,170.32,170.42,170.04,170.34,21274.0,163.6115,163.7075,163.3425,163.6307,21274.0
2018-02-07 10:30:00,170.44,170.44,170.06,170.3,26355.0,163.7267,163.7267,163.3617,163.5923,26355.0
2018-02-07 10:35:00,170.25,170.91,170.19,170.91,50857.0,163.5442,164.1782,163.4866,164.1782,50857.0
2018-02-07 10:40:00,170.86,170.89,170.51,170.57,35412.0,164.1302,164.159,163.794,163.8516,35412.0
2018-02-07 10:45:00,170.57,170.95,170.36,170.95,22618.0,163.8516,164.2167,163.6499,164.2167,22618.0
2018-02-07 10:50:00,170.95,171.5,170.95,171.47,27622.0,164.2167,164.745,164.2167,164.7162,27622.0
2018-02-07 10:55:00,171.45,171.57,171.07,171.07,40297.0,164.697,164.8122,164.3319,164.3319,40297.0
2018-02-07 11:00:00,171.11,171.89,171.11,171.79,34983.0,164.3704,165.1196,164.3704,165.0236,34983.0
2018-02-07 11:05:00,171.85,172.18,171.75,172.13,31396.0,165.0812,165.3982,164.9851,165.3502,31396.0
2018-02-07 11:10:00,172.11,172.28,171.88,172.13,33714.0,165.331,165.4943,165.11,165.3502,33714.0
2018-02-07 11:15:00,172.17,172.27,171.86,172.02,29557.0,165.3886,165.4847,165.0908,165.2445,29557.0
2018-02-07 11:20:00,172.03,172.18,171.91,172.15,28704.0,165.2541,165.3982,165.1388,165.3694,28704.0
2018-02-07 11:25:00,172.2,172.27,171.91,172.03,22728.0,165.4174,165.4847,165.1388,165.2541,22728.0
2018-02-07 11:30:00,172.0,172.0,171.46,171.64,35262.0,165.2253,165.2253,164.7066,164.8795,35262.0
2018-02-07 11:35:00,171.62,171.73,171.45,171.73,30729.0,164.8603,164.9659,164.697,164.9659,30729.0
2018-02-07 11:40:00,171.69,172.15,171.64,172.15,35463.0,164.9275,165.3694,164.8795,165.3694,35463.0
2018-02-07 11:45:00,172.15,172.32,171.99,172.32,33106.0,165.3694,165.5327,165.2157,165.5327,33106.0
2018-02-07 11:50:00,172.26,172.5,172.0,172.18,32075.0,165.4751,165.7056,165.2253,165.3982,32075.0
2018-02-07 11:55:00,172.16,172.61,172.05,172.61,37643.0,165.379,165.8113,165.2733,165.8113,37643.0
2018-02-07 12:00:00,172.6,172.6,172.39,172.49,22835.0,165.8017,165.8017,165.5999,165.696,22835.0
2018-02-07 12:05:00,172.44,172.49,171.92,172.04,39425.0,165.648,165.696,165.1484,165.2637,39425.0
2018-02-07 12:10:00,172.07,172.25,171.78,172.0,31964.0,165.2925,165.4654,165.014,165.2253,31964.0
2018-02-07 12:15:00,172.05,172.1,171.68,171.77,16772.0,165.2733,165.3214,164.9179,165.0044,16772.0
2018-02-07 12:20:00,171.84,171.85,171.54,171.74,20489.0,165.0716,165.0812,164.7834,164.9755,20489.0
2018-02-07 12:25:00,171.78,171.87,171.58,171.86,18598.0,165.014,165.1004,164.8218,165.0908,18598.0
2018-02-07 12:30:00,171.87,171.87,171.46,171.47,12458.0,165.1004,165.1004,164.7066,164.7162,12458.0
2018-02-07 12:35:00,171.44,171.55,171.18,171.26,24077.0,164.6874,164.793,164.4376,164.5144,24077.0
2018-02-07 12:40:00,171.26,171.47,171.24,171.37,16994.0,164.5144,164.7162,164.4952,164.6201,16994.0
2018-02-07 12:45:00,171.43,171.68,171.07,171.2,27279.0,164.6777,164.9179,164.3319,164.4568,27279.0
2018-02-07 12:50:00,171.12,171.6,171.12,171.4,13146.0,164.38,164.8411,164.38,164.6489,13146.0
2018-02-07 12:55:00,171.21,171.43,171.21,171.31,12515.0,164.4664,164.6777,164.4664,164.5625,12515.0
2018-02-07 13:00:00,171.32,171.54,171.01,171.25,23034.0,164.5721,164.7834,164.2743,164.5048,23034.0
2018-02-07 13:05:00,171.22,171.22,170.5,170.74,32255.0,164.476,164.476,163.7844,164.0149,32255.0
2018-02-07 13:10:00,170.71,170.82,170.18,170.28,29284.0,163.9861,164.0918,163.477,163.573,29284.0
2018-02-07 13:15:00,170.24,170.84,169.92,170.84,28372.0,163.5346,164.111,163.2272,164.111,28372.0
2018-02-07 13:20:00,170.8,170.92,169.92,170.12,16488.0,164.0726,164.1878,163.2272,163.4193,16488.0
2018-02-07 13:25:00,170.29,170.56,169.82,170.24,33006.0,163.5826,163.842,163.1312,163.5346,33006.0
2018-02-07 13:30:00,170.2,170.34,170.0,170.2,20298.0,163.4962,163.6307,163.3041,163.4962,20298.0
2018-02-07 13:35:00,170.31,170.87,170.17,170.66,17635.0,163.6019,164.1398,163.4674,163.9381,17635.0
2018-02-07 13:40:00,170.72,170.9,170.57,170.9,25552.0,163.9957,164.1686,163.8516,164.1686,25552.0
2018-02-07 13:45:00,170.91,170.91,170.27,170.32,22350.0,164.1782,164.1782,163.5634,163.6115,22350.0
2018-02-07 13:50:00,170.26,170.31,170.05,170.2,17444.0,163.5538,163.6019,163.3521,163.4962,17444.0
2018-02-07 13:55:00,170.15,170.42,170.15,170.42,15262.0,163.4482,163.7075,163.4482,163.7075,15262.0
2018-02-07 14:00:00,170.36,170.42,169.7,169.76,22099.0,163.6499,163.7075,163.0159,163.0735,22099.0
2018-02-07 14:05:00,169.89,170.08,169.65,169.75,16224.0,163.1984,163.3809,162.9679,163.0639,16224.0
2018-02-07 14:10:00,169.84,170.22,169.84,170.12,20342.0,163.1504,163.5154,163.1504,163.4193,20342.0
2018-02-07 14:15:00,170.18,170.23,170.0,170.14,20301.0,163.477,163.525,163.3041,163.4386,20301.0
2018-02-07 14:20:00,170.17,170.3,169.96,169.96,18424.0,163.4674,163.5923,163.2656,163.2656,18424.0
2018-02-07 14:25:00,169.95,170.2,169.91,170.2,23491.0,163.256,163.4962,163.2176,163.4962,23491.0
2018-02-07 14:30:00,170.21,170.32,170.1,170.31,19036.0,163.5058,163.6115,163.4001,163.6019,19036.0
2018-02-07 14:35:00,170.36,170.51,170.05,170.05,16430.0,163.6499,163.794,163.3521,163.3521,16430.0
2018-02-07 14:40:00,170.01,170.18,169.9,169.94,25041.0,163.3137,163.477,163.208,163.2464,25041.0
2018-02-07 14:45:00,169.91,170.02,169.36,169.52,29500.0,163.2176,163.3233,162.6893,162.843,29500.0
2018-02-07 14:50:00,169.51,169.74,169.2,169.58,23306.0,162.8334,163.0543,162.5356,162.9006,23306.0
2018-02-07 14:55:00,169.59,169.89,169.49,169.79,41014.0,162.9102,163.1984,162.8142,163.1023,41014.0
2018-02-07 15:00:00,169.81,170.3,169.71,170.08,30720.0,163.1216,163.5923,163.0255,163.3809,30720.0
2018-02-07 15:05:00,170.12,170.31,170.01,170.05,26913.0,163.4193,163.6019,163.3137,163.3521,26913.0
2018-02-07 15:10:00,170.03,170.55,170.03,170.48,28282.0,163.3329,163.8324,163.3329,163.7652,28282.0
2018-02-07 15:15:00,170.5,170.59,170.27,170.38,20082.0,163.7844,163.8708,163.5634,163.6691,20082.0
2018-02-07 15:20:00,170.4,170.53,170.27,170.35,24765.0,163.6883,163.8132,163.5634,163.6403,24765.0
2018-02-07 15:25:00,170.34,170.82,170.27,170.69,43819.0,163.6307,164.0918,163.5634,163.9669,43819.0
2018-02-07 15:30:00,170.67,170.68,170.1,170.43,37712.0,163.9477,163.9573,163.4001,163.7171,37712.0
2018-02-07 15:35:00,170.4,170.61,170.33,170.45,58495.0,163.6883,163.89,163.6211,163.7363,58495.0
2018-02-07 15:40:00,170.46,170.69,170.42,170.45,46746.0,163.746,163.9669,163.7075,163.7363,46746.0
2018-02-07 15:45:00,170.4,170.43,169.71,170.01,54570.0,163.6883,163.7171,163.0255,163.3137,54570.0
2018-02-07 15:50:00,169.9,170.04,169.2,169.65,65299.0,163.208,163.3425,162.5356,162.9679,65299.0
2018-02-07 15:55:00,169.61,169.75,168.56,168.78,236828.0,162.9294,163.0639,161.9208,162.1321,236828.0
2018-02-08 09:30:00,168.77,169.24,168.21,168.72,133392.0,162.1225,162.574,161.5846,162.0745,133392.0
2018-02-08 09:35:00,168.56,168.9,168.25,168.75,35229.0,161.9208,162.2474,161.623,162.1033,35229.0
2018-02-08 09:40:00,168.7,168.77,167.83,167.83,48051.0,162.0553,162.1225,161.2195,161.2195,48051.0
2018-02-08 09:45:00,167.99,168.04,167.02,167.42,76497.0,161.3732,161.4213,160.4414,160.8257,76497.0
2018-02-08 09:50:00,167.5,167.89,167.02,167.82,78756.0,160.9025,161.2772,160.4414,161.2099,78756.0
2018-02-08 09:55:00,167.86,168.24,167.66,167.97,48094.0,161.2484,161.6134,161.0562,161.354,48094.0
2018-02-08 10:00:00,167.93,168.34,167.36,168.25,38646.0,161.3156,161.7095,160.7681,161.623,38646.0
2018-02-08 10:05:00,168.28,168.85,168.09,168.57,37216.0,161.6518,162.1994,161.4693,161.9304,37216.0
2018-02-08 10:10:00,168.63,168.63,168.04,168.4,25634.0,161.988,161.988,161.4213,161.7671,25634.0
2018-02-08 10:15:00,168.32,168.48,167.95,168.08,29169.0,161.6902,161.8439,161.3348,161.4597,29169.0
2018-02-08 10:20:00,168.11,168.23,167.39,167.53,33038.0,161.4885,161.6038,160.7969,160.9314,33038.0
2018-02-08 10:25:00,167.54,167.6,167.01,167.09,29702.0,160.941,160.9986,160.4318,160.5087,29702.0
2018-02-08 10:30:00,167.08,167.2,166.78,166.9,36399.0,160.4991,160.6144,160.2109,160.3262,36399.0
2018-02-08 10:35:00,166.83,167.08,166.61,166.95,23595.0,160.2589,160.4991,160.0476,160.3742,23595.0
2018-02-08 10:40:00,166.95,167.18,166.76,166.96,23404.0,160.3742,160.5951,160.1917,160.3838,23404.0
2018-02-08 10:45:00,166.88,166.9,166.53,166.59,49945.0,160.307,160.3262,159.9707,160.0284,49945.0
2018-02-08 10:50:00,166.67,166.7,166.38,166.47,61551.0,160.1052,160.1341,159.8267,159.9131,61551.0
2018-02-08 10:55:00,166.46,166.66,166.1,166.17,58761.0,159.9035,160.0956,159.5577,159.6249,58761.0
2018-02-08 11:00:00,166.13,166.55,166.03,166.46,47603.0,159.5865,159.99,159.4904,159.9035,47603.0
2018-02-08 11:05:00,166.57,166.85,166.47,166.65,46344.0,160.0092,160.2781,159.9131,160.086,46344.0
2018-02-08 11:10:00,166.59,166.66,166.09,166.09,33850.0,160.0284,160.0956,159.5481,159.5481,33850.0
2018-02-08 11:15:00,166.12,166.28,165.19,165.22,112784.0,159.5769,159.7306,158.6835,158.7123,112784.0
2018-02-08 11:20:00,165.35,165.38,164.52,165.3,81683.0,158.8372,158.866,158.0399,158.7892,81683.0
2018-02-08 11:25:00,165.36,165.38,164.92,165.19,26847.0,158.8468,158.866,158.4242,158.6835,26847.0
2018-02-08 11:30:00,165.16,165.45,164.89,165.39,34692.0,158.6547,158.9333,158.3953,158.8756,34692.0
2018-02-08 11:35:00,165.33,166.05,165.28,165.86,39283.0,158.818,159.5097,158.77,159.3271,39283.0
2018-02-08 11:40:00,165.83,165.92,165.22,165.42,30248.0,159.2983,159.3848,158.7123,158.9045,30248.0
2018-02-08 11:45:00,165.42,165.76,165.32,165.65,37865.0,158.9045,159.2311,158.8084,159.1254,37865.0
2018-02-08 11:50:00,165.65,166.42,165.65,166.1,28968.0,159.1254,159.8651,159.1254,159.5577,28968.0
2018-02-08 11:55:00,166.03,166.22,165.63,165.65,37630.0,159.4904,159.673,159.1062,159.1254,37630.0
2018-02-08 12:00:00,165.75,165.95,165.61,165.82,40303.0,159.2215,159.4136,159.087,159.2887,40303.0
2018-02-08 12:05:00,165.88,166.02,165.19,165.43,38481.0,159.3463,159.4808,158.6835,158.9141,38481.0
2018-02-08 12:10:00,165.38,165.85,165.23,165.68,40743.0,158.866,159.3175,158.722,159.1542,40743.0
2018-02-08 12:15:00,165.68,165.7,165.27,165.3,31860.0,159.1542,159.1734,158.7604,158.7892,31860.0
2018-02-08 12:20:00,165.27,165.27,164.7,164.7,27205.0,158.7604,158.7604,158.2128,158.2128,27205.0
2018-02-08 12:25:00,164.71,164.73,164.23,164.48,53558.0,158.2224,158.2416,157.7613,158.0015,53558.0
2018-02-08 12:30:00,164.48,164.63,164.07,164.25,43823.0,158.0015,158.1456,157.6076,157.7806,43823.0
2018-02-08 12:35:00,164.22,164.73,164.06,164.57,85603.0,157.7517,158.2416,157.598,158.0879,85603.0
2018-02-08 12:40:00,164.65,165.3,164.54,164.8,36323.0,158.1648,158.7892,158.0591,158.3089,36323.0
2018-02-08 12:45:00,164.86,165.04,164.39,164.52,45336.0,158.3665,158.5394,157.915,158.0399,45336.0
2018-02-08 12:50:00,164.6,164.6,163.74,163.8,47102.0,158.1168,158.1168,157.2906,157.3483,47102.0
2018-02-08 12:55:00,163.83,164.47,163.48,164.45,43151.0,157.3771,157.9919,157.0409,157.9727,43151.0
2018-02-08 13:00:00,164.26,164.66,163.98,164.34,25294.0,157.7902,158.1744,157.5212,157.867,25294.0
2018-02-08 13:05:00,164.38,165.14,163.86,164.86,93527.0,157.9054,158.6355,157.4059,158.3665,93527.0
2018-02-08 13:10:00,164.82,165.16,164.54,164.63,29830.0,158.3281,158.6547,158.0591,158.1456,29830.0
2018-02-08 13:15:00,164.73,165.32,164.73,165.32,26985.0,158.2416,158.8084,158.2416,158.8084,26985.0
2018-02-08 13:20:00,165.16,165.61,165.14,165.57,55790.0,158.6547,159.087,158.6355,159.0486,55790.0
2018-02-08 13:25:00,165.59,165.61,164.84,164.89,82373.0,159.0678,159.087,158.3473,158.3953,82373.0
2018-02-08 13:30:00,164.76,164.85,164.11,164.51,29846.0,158.2705,158.3569,157.6461,158.0303,29846.0
2018-02-08 13:35:00,164.56,165.02,164.55,165.02,17454.0,158.0783,158.5202,158.0687,158.5202,17454.0
2018-02-08 13:40:00,165.02,165.39,164.92,165.36,58268.0,158.5202,158.8756,158.4242,158.8468,58268.0
2018-02-08 13:45:00,165.41,166.33,165.4,165.85,49580.0,158.8949,159.7786,158.8853,159.3175,49580.0
2018-02-08 13:50:00,165.85,166.13,165.73,166.06,48812.0,159.3175,159.5865,159.2023,159.5193,48812.0
2018-02-08 13:55:00,166.12,166.14,165.64,165.8,26480.0,159.5769,159.5961,159.1158,159.2695,26480.0
2018-02-08 14:00:00,165.74,165.75,165.01,165.13,26884.0,159.2119,159.2215,158.5106,158.6259,26884.0
2018-02-08 14:05:00,165.15,165.41,164.97,165.3,23939.0,158.6451,158.8949,158.4722,158.7892,23939.0
2018-02-08 14:10:00,165.39,165.64,165.31,165.49,20491.0,158.8756,159.1158,158.7988,158.9717,20491.0
2018-02-08 14:15:00,165.56,165.93,165.38,165.57,35057.0,159.039,159.3944,158.866,159.0486,35057.0
2018-02-08 14:20:00,165.54,165.83,165.01,165.19,25383.0,159.0197,159.2983,158.5106,158.6835,25383.0
2018-02-08 14:25:00,165.18,165.18,164.38,164.54,38183.0,158.6739,158.6739,157.9054,158.0591,38183.0
2018-02-08 14:30:00,164.54,164.6,164.07,164.07,26226.0,158.0591,158.1168,157.6076,157.6076,26226.0
2018-02-08 14:35:00,164.07,164.44,163.91,164.44,55747.0,157.6076,157.9631,157.4539,157.9631,55747.0
2018-02-08 14:40:00,164.41,164.43,163.98,164.05,32102.0,157.9342,157.9535,157.5212,157.5884,32102.0
2018-02-08 14:45:00,163.97,164.51,163.92,164.21,33944.0,157.5116,158.0303,157.4635,157.7421,33944.0
2018-02-08 14:50:00,164.24,164.26,163.73,163.82,41731.0,157.7709,157.7902,157.281,157.3675,41731.0
2018-02-08 14:55:00,163.75,164.08,163.51,164.05,47781.0,157.3002,157.6172,157.0697,157.5884,47781.0
2018-02-08 15:00:00,164.08,164.7,163.9,164.7,45822.0,157.6172,158.2128,157.4443,158.2128,45822.0
2018-02-08 15:05:00,164.84,164.84,164.0,164.0,30642.0,158.3473,158.3473,157.5404,157.5404,30642.0
2018-02-08 15:10:00,164.01,164.15,163.6,164.0,44010.0,157.55,157.6845,157.1562,157.5404,44010.0
2018-02-08 15:15:00,163.92,164.11,163.46,163.6,63229.0,157.4635,157.6461,157.0217,157.1562,63229.0
2018-02-08 15:20:00,163.63,164.24,163.51,163.93,50667.0,157.185,157.7709,157.0697,157.4732,50667.0
2018-02-08 15:25:00,163.83,164.51,163.83,163.94,36804.0,157.3771,158.0303,157.3771,157.4828,36804.0
2018-02-08 15:30:00,163.96,164.1,163.3,163.35,59610.0,157.502,157.6365,156.868,156.916,59610.0
2018-02-08 15:35:00,163.35,163.46,162.85,162.95,90513.0,156.916,157.0217,156.4357,156.5318,90513.0
2018-02-08 15:40:00,162.87,163.34,162.5,163.3,92252.0,156.4549,156.9064,156.0995,156.868,92252.0
2018-02-08 15:45:00,163.3,163.3,162.21,162.49,188626.0,156.868,156.868,155.8209,156.0899,188626.0
2018-02-08 15:50:00,162.48,162.48,161.83,162.25,162336.0,156.0803,156.0803,155.4559,155.8593,162336.0
2018-02-08 15:55:00,162.26,162.4,160.46,160.66,351685.0,155.8689,156.0034,154.1398,154.332,351685.0
2018-02-09 09:30:00,161.67,163.0,161.31,162.85,218399.0,155.3022,156.5798,154.9564,156.4357,218399.0
2018-02-09 09:35:00,162.95,164.2,162.64,163.48,98345.0,156.5318,157.7325,156.234,157.0409,98345.0
2018-02-09 09:40:00,163.46,163.75,162.73,163.4,141724.0,157.0217,157.3002,156.3204,156.964,141724.0
2018-02-09 09:45:00,163.4,163.87,162.43,162.78,100658.0,156.964,157.4155,156.0322,156.3685,100658.0
2018-02-09 09:50:00,162.77,163.5,162.6,163.5,59179.0,156.3588,157.0601,156.1955,157.0601,59179.0
2018-02-09 09:55:00,163.49,163.66,162.82,162.83,50137.0,157.0505,157.2138,156.4069,156.4165,50137.0
2018-02-09 10:00:00,163.0,163.29,162.36,162.38,49008.0,156.5798,156.8584,155.965,155.9842,49008.0
2018-02-09 10:05:00,162.34,162.71,162.02,162.42,46242.0,155.9458,156.3012,155.6384,156.0226,46242.0
2018-02-09 10:10:00,162.36,162.56,162.22,162.26,43499.0,155.965,156.1571,155.8305,155.8689,43499.0
2018-02-09 10:15:00,162.23,162.46,161.82,162.08,78287.0,155.8401,156.0611,155.4463,155.696,78287.0
2018-02-09 10:20:00,162.22,162.66,161.93,162.28,41190.0,155.8305,156.2532,155.5519,155.8881,41190.0
2018-02-09 10:25:00,162.36,163.0,162.36,162.83,58010.0,155.965,156.5798,155.965,156.4165,58010.0
2018-02-09 10:30:00,162.87,163.36,162.69,163.08,76755.0,156.4549,156.9256,156.282,156.6566,76755.0
2018-02-09 10:35:00,163.13,163.23,162.62,162.75,42684.0,156.7047,156.8007,156.2148,156.3396,42684.0
2018-02-09 10:40:00,162.64,162.65,161.87,162.06,35059.0,156.234,156.2436,155.4943,155.6768,35059.0
2018-02-09 10:45:00,162.08,162.09,160.46,160.72,74317.0,155.696,155.7056,154.1398,154.3896,74317.0
2018-02-09 10:50:00,160.87,162.76,160.68,162.71,38442.0,154.5337,156.3492,154.3512,156.3012,38442.0
2018-02-09 10:55:00,162.75,162.89,162.05,162.21,30052.0,156.3396,156.4741,155.6672,155.8209,30052.0
2018-02-09 11:00:00,162.19,163.17,162.19,163.08,50443.0,155.8017,156.7431,155.8017,156.6566,50443.0
2018-02-09 11:05:00,163.14,163.45,162.81,163.28,48523.0,156.7143,157.0121,156.3973,156.8488,48523.0
2018-02-09 11:10:00,163.24,163.54,163.08,163.41,31435.0,156.8103,157.0985,156.6566,156.9736,31435.0
2018-02-09 11:15:00,163.43,163.47,162.84,163.1,87281.0,156.9928,157.0313,156.4261,156.6758,87281.0
2018-02-09 11:20:00,163.03,163.38,162.85,162.93,32353.0,156.6086,156.9448,156.4357,156.5125,32353.0
2018-02-09 11:25:00,162.95,163.14,162.43,162.49,36415.0,156.5318,156.7143,156.0322,156.0899,36415.0
2018-02-09 11:30:00,162.48,162.58,162.22,162.29,25429.0,156.0803,156.1763,155.8305,155.8978,25429.0
2018-02-09 11:35:00,162.41,162.86,162.34,162.75,24850.0,156.013,156.4453,155.9458,156.3396,24850.0
2018-02-09 11:40:00,162.64,162.78,162.44,162.62,20818.0,156.234,156.3685,156.0418,156.2148,20818.0
2018-02-09 11:45:00,162.49,162.65,162.04,162.15,21760.0,156.0899,156.2436,155.6576,155.7633,21760.0
2018-02-09 11:50:00,162.13,162.26,161.87,162.05,20151.0,155.7441,155.8689,155.4943,155.6672,20151.0
2018-02-09 11:55:00,162.09,162.21,161.68,161.74,41133.0,155.7056,155.8209,155.3118,155.3694,41133.0
2018-02-09 12:00:00,161.69,161.94,161.57,161.63,36897.0,155.3214,155.5615,155.2061,155.2637,36897.0
2018-02-09 12:05:00,161.65,161.87,160.7,160.79,34397.0,155.283,155.4943,154.3704,154.4568,34397.0
2018-02-09 12:10:00,160.7,161.19,160.48,160.58,67678.0,154.3704,154.8411,154.159,154.2551,67678.0
2018-02-09 12:15:00,160.66,161.21,160.66,161.03,31701.0,154.332,154.8603,154.332,154.6874,31701.0
2018-02-09 12:20:00,161.02,161.79,160.95,161.2,21628.0,154.6778,155.4174,154.6105,154.8507,21628.0
2018-02-09 12:25:00,161.27,161.32,160.65,160.7,29043.0,154.9179,154.966,154.3223,154.3704,29043.0
2018-02-09 12:30:00,160.71,161.17,160.59,160.67,30356.0,154.38,154.8219,154.2647,154.3416,30356.0
2018-02-09 12:35:00,160.78,160.88,160.09,160.19,39740.0,154.4472,154.5433,153.7844,153.8805,39740.0
2018-02-09 12:40:00,160.17,160.31,159.69,159.89,69959.0,153.8613,153.9957,153.4002,153.5923,69959.0
2018-02-09 12:45:00,159.85,160.15,159.45,159.48,73395.0,153.5539,153.842,153.1696,153.1984,73395.0
2018-02-09 12:50:00,159.48,160.32,159.27,160.27,57681.0,153.1984,154.0053,152.9967,153.9573,57681.0
2018-02-09 12:55:00,160.33,161.57,160.27,161.57,47119.0,154.015,155.2061,153.9573,155.2061,47119.0
2018-02-09 13:00:00,161.35,161.35,160.44,160.57,38987.0,154.9948,154.9948,154.1206,154.2455,38987.0
2018-02-09 13:05:00,160.72,160.85,160.34,160.34,18841.0,154.3896,154.5145,154.0246,154.0246,18841.0
2018-02-09 13:10:00,160.31,160.51,159.78,160.13,25621.0,153.9957,154.1879,153.4866,153.8228,25621.0
2018-02-09 13:15:00,160.03,160.4,159.92,160.4,18967.0,153.7268,154.0822,153.6211,154.0822,18967.0
2018-02-09 13:20:00,160.55,160.79,159.59,159.86,49499.0,154.2263,154.4568,153.3041,153.5635,49499.0
2018-02-09 13:25:00,159.87,160.02,159.5,159.8,44251.0,153.5731,153.7172,153.2176,153.5058,44251.0
2018-02-09 13:30:00,159.74,160.1,159.31,159.31,24450.0,153.4482,153.794,153.0351,153.0351,24450.0
2018-02-09 13:35:00,159.29,159.54,158.56,158.78,70921.0,153.0159,153.2561,152.3147,152.526,70921.0
2018-02-09 13:40:00,158.84,159.58,158.68,159.49,54631.0,152.5836,153.2945,152.4299,153.208,54631.0
2018-02-09 13:45:00,159.43,160.06,159.26,160.06,55249.0,153.1504,153.7556,152.9871,153.7556,55249.0
2018-02-09 13:50:00,159.94,160.37,159.92,160.25,45405.0,153.6403,154.0534,153.6211,153.9381,45405.0
2018-02-09 13:55:00,160.27,161.15,160.25,160.33,59068.0,153.9573,154.8027,153.9381,154.015,59068.0
2018-02-09 14:00:00,160.25,162.36,160.24,162.08,37850.0,153.9381,155.965,153.9285,155.696,37850.0
2018-02-09 14:05:00,161.93,162.28,161.57,162.28,45925.0,155.5519,155.8881,155.2061,155.8881,45925.0
2018-02-09 14:10:00,162.11,163.14,162.11,162.59,62894.0,155.7248,156.7143,155.7248,156.1859,62894.0
2018-02-09 14:15:00,162.61,163.47,162.25,163.38,57069.0,156.2051,157.0313,155.8593,156.9448,57069.0
2018-02-09 14:20:00,163.43,163.8,163.09,163.77,56401.0,156.9928,157.3483,156.6662,157.3195,56401.0
2018-02-09 14:25:00,163.85,164.2,162.79,162.89,95363.0,157.3963,157.7325,156.3781,156.4741,95363.0
2018-02-09 14:30:00,162.98,163.08,162.45,162.56,36570.0,156.5606,156.6566,156.0514,156.1571,36570.0
2018-02-09 14:35:00,162.58,163.0,162.16,162.99,49107.0,156.1763,156.5798,155.7729,156.5702,49107.0
2018-02-09 14:40:00,162.98,163.25,162.65,163.25,36999.0,156.5606,156.8199,156.2436,156.8199,36999.0
2018-02-09 14:45:00,163.21,163.53,162.81,163.0,35935.0,156.7815,157.0889,156.3973,156.5798,35935.0
2018-02-09 14:50:00,163.07,163.93,162.98,163.47,35888.0,156.647,157.4732,156.5606,157.0313,35888.0
2018-02-09 14:55:00,163.49,163.49,162.84,163.03,35618.0,157.0505,157.0505,156.4261,156.6086,35618.0
2018-02-09 15:00:00,163.02,163.02,162.15,162.53,37577.0,156.599,156.599,155.7633,156.1283,37577.0
2018-02-09 15:05:00,162.53,162.75,161.78,162.24,38995.0,156.1283,156.3396,155.4078,155.8497,38995.0
2018-02-09 15:10:00,162.16,162.81,161.85,162.69,61705.0,155.7729,156.3973,155.4751,156.282,61705.0
2018-02-09 15:15:00,162.72,163.28,162.35,163.16,77994.0,156.3108,156.8488,155.9554,156.7335,77994.0
2018-02-09 15:20:00,163.17,163.51,162.88,162.89,60046.0,156.7431,157.0697,156.4645,156.4741,60046.0
2018-02-09 15:25:00,162.87,163.66,162.68,163.51,60744.0,156.4549,157.2138,156.2724,157.0697,60744.0
2018-02-09 15:30:00,163.53,164.05,163.22,163.92,91618.0,157.0889,157.5884,156.7911,157.4635,91618.0
2018-02-09 15:35:00,163.98,164.21,163.6,163.8,85673.0,157.5212,157.7421,157.1562,157.3483,85673.0
2018-02-09 15:40:00,163.83,164.7,163.83,164.66,77583.0,157.3771,158.2128,157.3771,158.1744,77583.0
2018-02-09 15:45:00,164.7,165.95,164.67,165.53,270857.0,158.2128,159.4136,158.184,159.0101,270857.0
2018-02-09 15:50:00,165.53,166.49,165.51,165.68,162440.0,159.0101,159.9323,158.9909,159.1542,162440.0
2018-02-09 15:55:00,165.67,165.74,164.54,165.19,255187.0,159.1446,159.2119,158.0591,158.6835,255187.0
2018-02-12 09:30:00,166.8,168.62,166.65,168.4,172663.0,160.2301,161.9784,160.086,161.7671,172663.0
2018-02-12 09:35:00,168.36,168.82,167.83,167.92,139749.0,161.7287,162.1705,161.2195,161.306,139749.0
2018-02-12 09:40:00,168.0,168.41,167.78,168.33,94563.0,161.3828,161.7767,161.1715,161.6998,94563.0
2018-02-12 09:45:00,168.27,168.48,167.48,167.51,58124.0,161.6422,161.8439,160.8833,160.9121,58124.0
2018-02-12 09:50:00,167.57,167.63,167.14,167.63,41027.0,160.9698,161.0274,160.5567,161.0274,41027.0
2018-02-12 09:55:00,167.54,167.7,166.2,166.52,120414.0,160.941,161.0947,159.6537,159.9611,120414.0
2018-02-12 10:00:00,166.44,167.51,166.2,167.19,84525.0,159.8843,160.9121,159.6537,160.6048,84525.0
2018-02-12 10:05:00,167.11,167.79,167.08,167.38,63454.0,160.5279,161.1811,160.4991,160.7873,63454.0
2018-02-12 10:10:00,167.37,167.51,166.67,166.93,57686.0,160.7777,160.9121,160.1052,160.355,57686.0
2018-02-12 10:15:00,166.94,166.94,166.32,166.68,61393.0,160.3646,160.3646,159.769,160.1148,61393.0
2018-02-12 10:20:00,166.67,166.67,165.93,166.07,68840.0,160.1052,160.1052,159.3944,159.5289,68840.0
2018-02-12 10:25:00,166.03,166.2,165.58,166.12,70731.0,159.4904,159.6537,159.0582,159.5769,70731.0
2018-02-12 10:30:00,166.03,167.02,165.85,166.88,62362.0,159.4904,160.4414,159.3175,160.307,62362.0
2018-02-12 10:35:00,166.83,168.04,166.82,167.33,98767.0,160.2589,161.4213,160.2493,160.7392,98767.0
2018-02-12 10:40:00,167.29,167.44,166.92,167.38,31801.0,160.7008,160.8449,160.3454,160.7873,31801.0
2018-02-12 10:45:00,167.41,167.95,167.22,167.94,30665.0,160.8161,161.3348,160.6336,161.3252,30665.0
2018-02-12 10:50:00,168.0,168.0,166.95,167.44,27888.0,161.3828,161.3828,160.3742,160.8449,27888.0
2018-02-12 10:55:00,167.46,167.58,167.17,167.31,31210.0,160.8641,160.9794,160.5855,160.72,31210.0
2018-02-12 11:00:00,167.26,167.42,166.85,167.3,54887.0,160.672,160.8257,160.2781,160.7104,54887.0
2018-02-12 11:05:00,167.29,167.64,167.29,167.55,43319.0,160.7008,161.037,160.7008,160.9506,43319.0
2018-02-12 11:10:00,167.45,168.12,167.23,168.09,52345.0,160.8545,161.4981,160.6432,161.4693,52345.0
2018-02-12 11:15:00,168.02,168.12,167.65,168.04,29162.0,161.4021,161.4981,161.0466,161.4213,29162.0
2018-02-12 11:20:00,168.04,168.19,167.91,168.11,57897.0,161.4213,161.5654,161.2964,161.4885,57897.0
2018-02-12 11:25:00,168.08,168.17,167.82,168.03,31065.0,161.4597,161.5462,161.2099,161.4117,31065.0
2018-02-12 11:30:00,168.03,168.06,167.47,167.91,22388.0,161.4117,161.4405,160.8737,161.2964,22388.0
2018-02-12 11:35:00,167.98,168.05,167.74,168.05,14573.0,161.3636,161.4309,161.1331,161.4309,14573.0
2018-02-12 11:40:00,168.12,168.35,168.02,168.15,33176.0,161.4981,161.7191,161.4021,161.5269,33176.0
2018-02-12 11:45:00,168.22,168.31,167.81,168.21,28977.0,161.5942,161.6806,161.2003,161.5846,28977.0
2018-02-12 11:50:00,168.2,168.23,167.69,168.18,31038.0,161.575,161.6038,161.0851,161.5558,31038.0
2018-02-12 11:55:00,168.2,168.67,168.15,168.67,38330.0,161.575,162.0265,161.5269,162.0265,38330.0
2018-02-12 12:00:00,168.65,168.68,168.26,168.32,33325.0,162.0072,162.0361,161.6326,161.6902,33325.0
2018-02-12 12:05:00,168.35,168.46,168.08,168.26,27733.0,161.7191,161.8247,161.4597,161.6326,27733.0
2018-02-12 12:10:00,168.33,168.7,168.16,168.58,35601.0,161.6998,162.0553,161.5365,161.94,35601.0
2018-02-12 12:15:00,168.64,168.7,168.39,168.42,53873.0,161.9976,162.0553,161.7575,161.7863,53873.0
2018-02-12 12:20:00,168.49,168.53,168.16,168.34,22764.0,161.8535,161.892,161.5365,161.7095,22764.0
2018-02-12 12:25:00,168.34,168.7,168.29,168.47,26139.0,161.7095,162.0553,161.6614,161.8343,26139.0
2018-02-12 12:30:00,168.47,168.61,168.35,168.6,22295.0,161.8343,161.9688,161.7191,161.9592,22295.0
2018-02-12 12:35:00,168.62,168.66,168.39,168.51,16164.0,161.9784,162.0169,161.7575,161.8728,16164.0
2018-02-12 12:40:00,168.51,168.53,167.96,168.09,23235.0,161.8728,161.892,161.3444,161.4693,23235.0
2018-02-12 12:45:00,168.1,168.18,167.7,167.71,24861.0,161.4789,161.5558,161.0947,161.1043,24861.0
2018-02-12 12:50:00,167.75,168.11,167.71,167.95,26828.0,161.1427,161.4885,161.1043,161.3348,26828.0
2018-02-12 12:55:00,168.02,168.02,167.67,167.79,27919.0,161.4021,161.4021,161.0658,161.1811,27919.0
2018-02-12 13:00:00,167.83,168.01,167.75,167.88,32734.0,161.2195,161.3925,161.1427,161.2676,32734.0
2018-02-12 13:05:00,167.91,167.94,167.45,167.52,24796.0,161.2964,161.3252,160.8545,160.9218,24796.0
2018-02-12 13:10:00,167.48,167.85,167.44,167.85,28599.0,160.8833,161.2388,160.8449,161.2388,28599.0
2018-02-12 13:15:00,167.85,167.85,167.48,167.53,26871.0,161.2388,161.2388,160.8833,160.9314,26871.0
2018-02-12 13:20:00,167.46,167.66,167.4,167.58,37194.0,160.8641,161.0562,160.8065,160.9794,37194.0
2018-02-12 13:25:00,167.55,167.63,167.41,167.58,28602.0,160.9506,161.0274,160.8161,160.9794,28602.0
2018-02-12 13:30:00,167.65,167.81,167.57,167.77,12393.0,161.0466,161.2003,160.9698,161.1619,12393.0
2018-02-12 13:35:00,167.76,167.8,167.56,167.64,10407.0,161.1523,161.1907,160.9602,161.037,10407.0
2018-02-12 13:40:00,167.64,167.8,167.59,167.72,40456.0,161.037,161.1907,160.989,161.1139,40456.0
2018-02-12 13:45:00,167.73,167.96,167.65,167.86,35574.0,161.1235,161.3444,161.0466,161.2484,35574.0
2018-02-12 13:50:00,167.87,168.38,167.87,168.32,29189.0,161.258,161.7479,161.258,161.6902,29189.0
2018-02-12 13:55:00,168.36,168.6,168.25,168.46,31712.0,161.7287,161.9592,161.623,161.8247,31712.0
2018-02-12 14:00:00,168.49,168.58,168.01,168.03,32799.0,161.8535,161.94,161.3925,161.4117,32799.0
2018-02-12 14:05:00,168.07,168.12,167.81,168.01,31223.0,161.4501,161.4981,161.2003,161.3925,31223.0
2018-02-12 14:10:00,168.01,168.09,167.84,167.97,30687.0,161.3925,161.4693,161.2291,161.354,30687.0
2018-02-12 14:15:00,168.01,168.04,167.72,167.73,30951.0,161.3925,161.4213,161.1139,161.1235,30951.0
2018-02-12 14:20:00,167.78,167.94,167.75,167.85,63820.0,161.1715,161.3252,161.1427,161.2388,63820.0
2018-02-12 14:25:00,167.83,168.11,167.67,167.97,59931.0,161.2195,161.4885,161.0658,161.354,59931.0
2018-02-12 14:30:00,167.99,168.27,167.97,168.07,43135.0,161.3732,161.6422,161.354,161.4501,43135.0
2018-02-12 14:35:00,168.11,168.26,167.97,168.17,34556.0,161.4885,161.6326,161.354,161.5462,34556.0
2018-02-12 14:40:00,168.2,168.44,168.06,168.08,57839.0,161.575,161.8055,161.4405,161.4597,57839.0
2018-02-12 14:45:00,168.07,168.19,167.84,167.92,32507.0,161.4501,161.5654,161.2291,161.306,32507.0
2018-02-12 14:50:00,167.89,168.09,167.76,167.97,41134.0,161.2772,161.4693,161.1523,161.354,41134.0
2018-02-12 14:55:00,168.01,168.15,167.96,168.06,31575.0,161.3925,161.5269,161.3444,161.4405,31575.0
2018-02-12 15:00:00,168.06,168.14,167.95,168.04,49337.0,161.4405,161.5173,161.3348,161.4213,49337.0
2018-02-12 15:05:00,168.02,168.27,168.0,168.16,40296.0,161.4021,161.6422,161.3828,161.5365,40296.0
2018-02-12 15:10:00,168.16,168.62,168.04,168.53,43749.0,161.5365,161.9784,161.4213,161.892,43749.0
2018-02-12 15:15:00,168.5,168.53,168.24,168.3,29455.0,161.8632,161.892,161.6134,161.671,29455.0
2018-02-12 15:20:00,168.34,168.74,168.3,168.52,56743.0,161.7095,162.0937,161.671,161.8824,56743.0
2018-02-12 15:25:00,168.54,168.55,168.16,168.33,51855.0,161.9016,161.9112,161.5365,161.6998,51855.0
2018-02-12 15:30:00,168.34,168.56,168.04,168.22,77891.0,161.7095,161.9208,161.4213,161.5942,77891.0
2018-02-12 15:35:00,168.26,168.36,167.85,168.24,70634.0,161.6326,161.7287,161.2388,161.6134,70634.0
2018-02-12 15:40:00,168.26,168.77,168.18,168.7,115348.0,161.6326,162.1225,161.5558,162.0553,115348.0
2018-02-12 15:45:00,168.68,168.68,167.55,167.88,114123.0,162.0361,162.0361,160.9506,161.2676,114123.0
2018-02-12 15:50:00,167.86,168.5,167.77,168.2,81995.0,161.2484,161.8632,161.1619,161.575,81995.0
2018-02-12 15:55:00,168.18,168.32,167.86,168.12,193236.0,161.5558,161.6902,161.2484,161.4981,193236.0
2018-02-13 09:30:00,167.33,168.34,167.01,168.05,100379.0,160.7392,161.7095,160.4318,161.4309,100379.0
2018-02-13 09:35:00,167.97,168.49,167.57,168.24,43829.0,161.354,161.8535,160.9698,161.6134,43829.0
2018-02-13 09:40:00,168.03,168.47,167.73,168.1,45816.0,161.4117,161.8343,161.1235,161.4789,45816.0
2018-02-13 09:45:00,167.98,168.37,167.9,168.14,31834.0,161.3636,161.7383,161.2868,161.5173,31834.0
2018-02-13 09:50:00,168.12,168.64,168.06,168.52,34984.0,161.4981,161.9976,161.4405,161.8824,34984.0
2018-02-13 09:55:00,168.52,168.58,168.15,168.39,39388.0,161.8824,161.94,161.5269,161.7575,39388.0
2018-02-13 10:00:00,168.46,168.94,168.39,168.81,46287.0,161.8247,162.2858,161.7575,162.1609,46287.0
2018-02-13 10:05:00,168.81,168.88,168.57,168.66,28445.0,162.1609,162.2282,161.9304,162.0169,28445.0
2018-02-13 10:10:00,168.62,168.95,168.55,168.86,29566.0,161.9784,162.2954,161.9112,162.209,29566.0
2018-02-13 10:15:00,168.86,169.25,168.8,169.22,40278.0,162.209,162.5836,162.1513,162.5548,40278.0
2018-02-13 10:20:00,169.22,169.53,169.08,169.43,25525.0,162.5548,162.8526,162.4203,162.7565,25525.0
2018-02-13 10:25:00,169.43,169.43,168.96,168.97,35148.0,162.7565,162.7565,162.305,162.3146,35148.0
2018-02-13 10:30:00,168.96,169.02,168.53,168.71,18495.0,162.305,162.3627,161.892,162.0649,18495.0
2018-02-13 10:35:00,168.76,169.02,168.69,168.98,28959.0,162.1129,162.3627,162.0457,162.3242,28959.0
2018-02-13 10:40:00,169.0,169.33,168.98,169.18,22909.0,162.3435,162.6605,162.3242,162.5164,22909.0
2018-02-13 10:45:00,169.13,169.64,169.08,169.57,37596.0,162.4683,162.9583,162.4203,162.891,37596.0
2018-02-13 10:50:00,169.57,169.57,169.25,169.41,34861.0,162.891,162.891,162.5836,162.7373,34861.0
2018-02-13 10:55:00,169.42,169.5,169.22,169.22,35052.0,162.7469,162.8238,162.5548,162.5548,35052.0
2018-02-13 11:00:00,169.19,169.25,168.55,168.55,31445.0,162.526,162.5836,161.9112,161.9112,31445.0
2018-02-13 11:05:00,168.54,168.95,168.4,168.8,40647.0,161.9016,162.2954,161.7671,162.1513,40647.0
2018-02-13 11:10:00,168.85,168.93,168.67,168.88,25178.0,162.1994,162.2762,162.0265,162.2282,25178.0
2018-02-13 11:15:00,168.88,169.01,168.84,168.96,22781.0,162.2282,162.3531,162.1898,162.305,22781.0
2018-02-13 11:20:00,169.01,169.06,168.71,169.06,26419.0,162.3531,162.4011,162.0649,162.4011,26419.0
2018-02-13 11:25:00,169.02,169.11,168.59,168.61,22670.0,162.3627,162.4491,161.9496,161.9688,22670.0
2018-02-13 11:30:00,168.64,168.96,168.55,168.64,26107.0,161.9976,162.305,161.9112,161.9976,26107.0
2018-02-13 11:35:00,168.64,168.64,168.35,168.5,33378.0,161.9976,161.9976,161.7191,161.8632,33378.0
2018-02-13 11:40:00,168.48,168.58,168.42,168.55,12940.0,161.8439,161.94,161.7863,161.9112,12940.0
2018-02-13 11:45:00,168.58,168.94,168.55,168.92,16611.0,161.94,162.2858,161.9112,162.2666,16611.0
2018-02-13 11:50:00,168.92,169.19,168.88,169.19,14587.0,162.2666,162.526,162.2282,162.526,14587.0
2018-02-13 11:55:00,169.1,169.36,169.1,169.32,14981.0,162.4395,162.6893,162.4395,162.6509,14981.0
2018-02-13 12:00:00,169.28,169.46,169.16,169.19,26149.0,162.6124,162.7853,162.4972,162.526,26149.0
2018-02-13 12:05:00,169.18,169.26,169.08,169.12,13367.0,162.5164,162.5932,162.4203,162.4587,13367.0
2018-02-13 12:10:00,169.18,169.49,169.15,169.49,18800.0,162.5164,162.8142,162.4876,162.8142,18800.0
2018-02-13 12:15:00,169.44,169.48,169.25,169.29,14336.0,162.7661,162.8046,162.5836,162.622,14336.0
2018-02-13 12:20:00,169.26,169.37,169.01,169.01,14702.0,162.5932,162.6989,162.3531,162.3531,14702.0
2018-02-13 12:25:00,169.0,169.08,168.85,168.96,25097.0,162.3435,162.4203,162.1994,162.305,25097.0
2018-02-13 12:30:00,168.97,169.02,168.77,168.8,17891.0,162.3146,162.3627,162.1225,162.1513,17891.0
2018-02-13 12:35:00,168.88,168.97,168.64,168.79,19751.0,162.2282,162.3146,161.9976,162.1417,19751.0
2018-02-13 12:40:00,168.82,169.01,168.75,169.01,29223.0,162.1705,162.3531,162.1033,162.3531,29223.0
2018-02-13 12:45:00,169.03,169.07,168.88,169.05,17674.0,162.3723,162.4107,162.2282,162.3915,17674.0
2018-02-13 12:50:00,169.05,169.15,168.9,169.04,13556.0,162.3915,162.4876,162.2474,162.3819,13556.0
2018-02-13 12:55:00,169.09,169.17,168.96,168.97,23424.0,162.4299,162.5068,162.305,162.3146,23424.0
2018-02-13 13:00:00,168.97,169.13,168.91,169.0,12774.0,162.3146,162.4683,162.257,162.3435,12774.0
2018-02-13 13:05:00,168.97,169.11,168.91,169.05,15564.0,162.3146,162.4491,162.257,162.3915,15564.0
2018-02-13 13:10:00,169.05,169.43,169.02,169.43,18755.0,162.3915,162.7565,162.3627,162.7565,18755.0
2018-02-13 13:15:00,169.45,169.64,169.28,169.61,19314.0,162.7757,162.9583,162.6124,162.9294,19314.0
2018-02-13 13:20:00,169.61,169.79,169.58,169.65,35466.0,162.9294,163.1023,162.9006,162.9679,35466.0
2018-02-13 13:25:00,169.65,169.66,169.43,169.54,17659.0,162.9679,162.9775,162.7565,162.8622,17659.0
2018-02-13 13:30:00,169.53,169.7,169.51,169.68,17241.0,162.8526,163.0159,162.8334,162.9967,17241.0
2018-02-13 13:35:00,169.71,170.04,169.69,170.0,44314.0,163.0255,163.3425,163.0063,163.3041,44314.0
2018-02-13 13:40:00,170.03,170.18,169.89,170.0,47741.0,163.3329,163.477,163.1984,163.3041,47741.0
2018-02-13 13:45:00,170.02,170.11,169.82,169.97,34681.0,163.3233,163.4097,163.1312,163.2753,34681.0
2018-02-13 13:50:00,169.97,170.18,169.97,169.99,30468.0,163.2753,163.477,163.2753,163.2945,30468.0
2018-02-13 13:55:00,169.96,170.11,169.89,170.07,35614.0,163.2656,163.4097,163.1984,163.3713,35614.0
2018-02-13 14:00:00,170.06,170.2,169.98,170.18,18561.0,163.3617,163.4962,163.2849,163.477,18561.0
2018-02-13 14:05:00,170.16,170.45,170.11,170.35,30674.0,163.4578,163.7363,163.4097,163.6403,30674.0
2018-02-13 14:10:00,170.37,170.56,170.25,170.25,30960.0,163.6595,163.842,163.5442,163.5442,30960.0
2018-02-13 14:15:00,170.3,170.37,170.17,170.24,18640.0,163.5923,163.6595,163.4674,163.5346,18640.0
2018-02-13 14:20:00,170.26,170.32,170.12,170.2,42059.0,163.5538,163.6115,163.4193,163.4962,42059.0
2018-02-13 14:25:00,170.21,170.33,170.05,170.07,22331.0,163.5058,163.6211,163.3521,163.3713,22331.0
2018-02-13 14:30:00,170.07,170.08,169.64,169.85,32998.0,163.3713,163.3809,162.9583,163.16,32998.0
2018-02-13 14:35:00,169.83,170.18,169.81,169.91,59829.0,163.1408,163.477,163.1216,163.2176,59829.0
2018-02-13 14:40:00,169.91,169.95,169.75,169.94,43976.0,163.2176,163.256,163.0639,163.2464,43976.0
2018-02-13 14:45:00,169.91,169.95,169.77,169.87,22478.0,163.2176,163.256,163.0831,163.1792,22478.0
2018-02-13 14:50:00,169.89,170.1,169.79,170.07,27733.0,163.1984,163.4001,163.1023,163.3713,27733.0
2018-02-13 14:55:00,170.02,170.35,170.02,170.28,31540.0,163.3233,163.6403,163.3233,163.573,31540.0
2018-02-13 15:00:00,170.21,170.39,170.05,170.07,42497.0,163.5058,163.6787,163.3521,163.3713,42497.0
2018-02-13 15:05:00,170.0,170.17,169.97,170.17,18540.0,163.3041,163.4674,163.2753,163.4674,18540.0
2018-02-13 15:10:00,170.17,170.39,169.94,170.37,49102.0,163.4674,163.6787,163.2464,163.6595,49102.0
2018-02-13 15:15:00,170.39,170.52,170.34,170.41,40808.0,163.6787,163.8036,163.6307,163.6979,40808.0
2018-02-13 15:20:00,170.43,170.58,170.31,170.58,44212.0,163.7171,163.8612,163.6019,163.8612,44212.0
2018-02-13 15:25:00,170.57,170.77,170.48,170.66,49664.0,163.8516,164.0437,163.7652,163.9381,49664.0
2018-02-13 15:30:00,170.64,170.67,170.47,170.62,37970.0,163.9189,163.9477,163.7556,163.8997,37970.0
2018-02-13 15:35:00,170.61,170.67,170.44,170.5,38641.0,163.89,163.9477,163.7267,163.7844,38641.0
2018-02-13 15:40:00,170.5,170.53,170.04,170.07,91686.0,163.7844,163.8132,163.3425,163.3713,91686.0
2018-02-13 15:45:00,170.05,170.31,169.95,170.14,56340.0,163.3521,163.6019,163.256,163.4386,56340.0
2018-02-13 15:50:00,170.19,170.33,170.14,170.25,65816.0,163.4866,163.6211,163.4386,163.5442,65816.0
2018-02-13 15:55:00,170.22,170.27,169.92,170.12,112641.0,163.5154,163.5634,163.2272,163.4193,112641.0
2018-02-14 09:30:00,169.36,170.62,169.0,170.27,109867.0,162.6893,163.8997,162.3435,163.5634,109867.0
2018-02-14 09:35:00,170.15,170.44,169.86,170.03,78297.0,163.4482,163.7267,163.1696,163.3329,78297.0
2018-02-14 09:40:00,170.12,170.54,169.95,170.12,73905.0,163.4193,163.8228,163.256,163.4193,73905.0
2018-02-14 09:45:00,170.14,170.3,169.93,170.1,74370.0,163.4386,163.5923,163.2368,163.4001,74370.0
2018-02-14 09:50:00,170.13,170.4,170.06,170.2,60426.0,163.429,163.6883,163.3617,163.4962,60426.0
2018-02-14 09:55:00,170.26,170.46,169.97,170.06,86143.0,163.5538,163.746,163.2753,163.3617,86143.0
2018-02-14 10:00:00,170.06,170.54,170.05,170.27,71865.0,163.3617,163.8228,163.3521,163.5634,71865.0
2018-02-14 10:05:00,170.26,171.35,170.23,171.31,50818.0,163.5538,164.6009,163.525,164.5625,50818.0
2018-02-14 10:10:00,171.35,171.56,171.22,171.4,78653.0,164.6009,164.8026,164.476,164.6489,78653.0
2018-02-14 10:15:00,171.27,171.8,171.22,171.72,46092.0,164.524,165.0332,164.476,164.9563,46092.0
2018-02-14 10:20:00,171.7,172.16,171.5,171.5,53503.0,164.9371,165.379,164.745,164.745,53503.0
2018-02-14 10:25:00,171.53,171.91,171.39,171.91,28864.0,164.7738,165.1388,164.6393,165.1388,28864.0
2018-02-14 10:30:00,171.95,172.06,171.3,171.34,25391.0,165.1773,165.2829,164.5529,164.5913,25391.0
2018-02-14 10:35:00,171.32,171.83,171.07,171.75,29637.0,164.5721,165.062,164.3319,164.9851,29637.0
2018-02-14 10:40:00,171.8,171.82,171.3,171.43,23672.0,165.0332,165.0524,164.5529,164.6777,23672.0
2018-02-14 10:45:00,171.49,171.67,171.31,171.49,25400.0,164.7354,164.9083,164.5625,164.7354,25400.0
2018-02-14 10:50:00,171.52,171.59,171.3,171.33,20727.0,164.7642,164.8314,164.5529,164.5817,20727.0
2018-02-14 10:55:00,171.38,171.64,171.26,171.51,21880.0,164.6297,164.8795,164.5144,164.7546,21880.0
2018-02-14 11:00:00,171.53,171.69,171.13,171.13,31227.0,164.7738,164.9275,164.3896,164.3896,31227.0
2018-02-14 11:05:00,171.16,171.43,170.93,171.28,35032.0,164.4184,164.6777,164.1974,164.5337,35032.0
2018-02-14 11:10:00,171.33,171.55,171.31,171.55,17750.0,164.5817,164.793,164.5625,164.793,17750.0
2018-02-14 11:15:00,171.55,171.72,171.39,171.6,23369.0,164.793,164.9563,164.6393,164.8411,23369.0
2018-02-14 11:20:00,171.6,171.6,171.24,171.47,16050.0,164.8411,164.8411,164.4952,164.7162,16050.0
2018-02-14 11:25:00,171.51,171.7,171.42,171.56,23983.0,164.7546,164.9371,164.6681,164.8026,23983.0
2018-02-14 11:30:00,171.63,171.7,171.3,171.61,39466.0,164.8699,164.9371,164.5529,164.8507,39466.0
2018-02-14 11:35:00,171.55,172.05,171.39,172.05,53338.0,164.793,165.2733,164.6393,165.2733,53338.0
2018-02-14 11:40:00,172.1,172.24,171.86,171.95,41580.0,165.3214,165.4558,165.0908,165.1773,41580.0
2018-02-14 11:45:00,171.93,172.03,171.18,171.25,34761.0,165.1581,165.2541,164.4376,164.5048,34761.0
2018-02-14 11:50:00,171.23,171.26,171.04,171.14,28584.0,164.4856,164.5144,164.3031,164.3992,28584.0
2018-02-14 11:55:00,171.19,171.24,171.04,171.14,22630.0,164.4472,164.4952,164.3031,164.3992,22630.0
2018-02-14 12:00:00,171.19,171.5,171.19,171.42,18277.0,164.4472,164.745,164.4472,164.6681,18277.0
2018-02-14 12:05:00,171.49,171.49,171.16,171.16,16261.0,164.7354,164.7354,164.4184,164.4184,16261.0
2018-02-14 12:10:00,171.19,171.39,171.06,171.39,16224.0,164.4472,164.6393,164.3223,164.6393,16224.0
2018-02-14 12:15:00,171.36,171.42,171.12,171.12,13512.0,164.6105,164.6681,164.38,164.38,13512.0
2018-02-14 12:20:00,171.11,171.21,171.0,171.16,22979.0,164.3704,164.4664,164.2647,164.4184,22979.0
2018-02-14 12:25:00,171.16,171.59,171.16,171.46,24870.0,164.4184,164.8314,164.4184,164.7066,24870.0
2018-02-14 12:30:00,171.43,171.51,171.26,171.36,17521.0,164.6777,164.7546,164.5144,164.6105,17521.0
2018-02-14 12:35:00,171.37,171.71,171.34,171.67,39033.0,164.6201,164.9467,164.5913,164.9083,39033.0
2018-02-14 12:40:00,171.69,171.77,171.4,171.44,27698.0,164.9275,165.0044,164.6489,164.6874,27698.0
2018-02-14 12:45:00,171.42,171.53,171.32,171.32,13758.0,164.6681,164.7738,164.5721,164.5721,13758.0
2018-02-14 12:50:00,171.28,171.68,171.21,171.62,17606.0,164.5337,164.9179,164.4664,164.8603,17606.0
2018-02-14 12:55:00,171.6,171.8,171.52,171.74,21819.0,164.8411,165.0332,164.7642,164.9755,21819.0
2018-02-14 13:00:00,171.79,172.02,171.73,171.85,38960.0,165.0236,165.2445,164.9659,165.0812,38960.0
2018-02-14 13:05:00,171.86,171.95,171.61,171.65,23654.0,165.0908,165.1773,164.8507,164.8891,23654.0
2018-02-14 13:10:00,171.65,171.84,171.65,171.82,15298.0,164.8891,165.0716,164.8891,165.0524,15298.0
2018-02-14 13:15:00,171.83,171.9,171.61,171.62,21967.0,165.062,165.1292,164.8507,164.8603,21967.0
2018-02-14 13:20:00,171.65,171.91,171.63,171.75,24432.0,164.8891,165.1388,164.8699,164.9851,24432.0
2018-02-14 13:25:00,171.75,171.8,171.58,171.58,26745.0,164.9851,165.0332,164.8218,164.8218,26745.0
2018-02-14 13:30:00,171.6,171.88,171.6,171.83,35063.0,164.8411,165.11,164.8411,165.062,35063.0
2018-02-14 13:35:00,171.8,171.88,171.68,171.84,37070.0,165.0332,165.11,164.9179,165.0716,37070.0
2018-02-14 13:40:00,171.84,171.92,171.7,171.83,30377.0,165.0716,165.1484,164.9371,165.062,30377.0
2018-02-14 13:45:00,171.87,171.89,171.56,171.75,31087.0,165.1004,165.1196,164.8026,164.9851,31087.0
2018-02-14 13:50:00,171.72,171.73,171.48,171.64,21756.0,164.9563,164.9659,164.7258,164.8795,21756.0
2018-02-14 13:55:00,171.64,171.76,171.51,171.55,21191.0,164.8795,164.9947,164.7546,164.793,21191.0
2018-02-14 14:00:00,171.55,171.77,171.52,171.74,33076.0,164.793,165.0044,164.7642,164.9755,33076.0
2018-02-14 14:05:00,171.69,171.87,171.68,171.86,39886.0,164.9275,165.1004,164.9179,165.0908,39886.0
2018-02-14 14:10:00,171.84,171.89,171.71,171.76,36624.0,165.0716,165.1196,164.9467,164.9947,36624.0
2018-02-14 14:15:00,171.77,172.08,171.66,172.02,45829.0,165.0044,165.3021,164.8987,165.2445,45829.0
2018-02-14 14:20:00,172.0,172.08,171.69,171.71,34689.0,165.2253,165.3021,164.9275,164.9467,34689.0
2018-02-14 14:25:00,171.71,171.76,171.42,171.49,26490.0,164.9467,164.9947,164.6681,164.7354,26490.0
2018-02-14 14:30:00,171.45,171.73,171.33,171.61,34647.0,164.697,164.9659,164.5817,164.8507,34647.0
2018-02-14 14:35:00,171.62,171.85,171.61,171.85,29725.0,164.8603,165.0812,164.8507,165.0812,29725.0
2018-02-14 14:40:00,171.87,171.89,171.76,171.78,21185.0,165.1004,165.1196,164.9947,165.014,21185.0
2018-02-14 14:45:00,171.8,171.83,171.65,171.83,21074.0,165.0332,165.062,164.8891,165.062,21074.0
2018-02-14 14:50:00,171.83,172.0,171.75,171.97,27875.0,165.062,165.2253,164.9851,165.1965,27875.0
2018-02-14 14:55:00,171.97,171.97,171.85,171.89,34078.0,165.1965,165.1965,165.0812,165.1196,34078.0
2018-02-14 15:00:00,171.89,172.12,171.88,172.09,53288.0,165.1196,165.3406,165.11,165.3118,53288.0
2018-02-14 15:05:00,172.12,172.18,171.97,172.01,30217.0,165.3406,165.3982,165.1965,165.2349,30217.0
2018-02-14 15:10:00,172.0,172.29,171.95,172.28,45291.0,165.2253,165.5039,165.1773,165.4943,45291.0
2018-02-14 15:15:00,172.26,172.4,172.1,172.3,37418.0,165.4751,165.6095,165.3214,165.5135,37418.0
2018-02-14 15:20:00,172.28,172.31,171.92,172.04,21995.0,165.4943,165.5231,165.1484,165.2637,21995.0
2018-02-14 15:25:00,172.0,172.29,171.98,172.16,28226.0,165.2253,165.5039,165.2061,165.379,28226.0
2018-02-14 15:30:00,172.17,172.26,172.02,172.06,47927.0,165.3886,165.4751,165.2445,165.2829,47927.0
2018-02-14 15:35:00,172.08,172.35,172.0,172.31,47045.0,165.3021,165.5615,165.2253,165.5231,47045.0
2018-02-14 15:40:00,172.31,172.45,172.1,172.1,53403.0,165.5231,165.6576,165.3214,165.3214,53403.0
2018-02-14 15:45:00,172.1,172.61,172.01,172.44,115811.0,165.3214,165.8113,165.2349,165.648,115811.0
2018-02-14 15:50:00,172.43,172.66,172.43,172.57,74515.0,165.6384,165.8593,165.6384,165.7728,74515.0
2018-02-14 15:55:00,172.56,172.6,172.35,172.46,147285.0,165.7632,165.8017,165.5615,165.6672,147285.0
2018-02-15 09:30:00,173.95,174.0,172.97,173.04,120886.0,167.0985,167.1465,166.1571,166.2243,120886.0
2018-02-15 09:35:00,173.05,173.64,172.81,173.58,47251.0,166.2339,166.8007,166.0034,166.7431,47251.0
2018-02-15 09:40:00,173.47,173.53,172.62,172.67,31231.0,166.6374,166.695,165.8209,165.8689,31231.0
2018-02-15 09:45:00,172.62,173.63,172.56,173.63,56489.0,165.8209,166.7911,165.7632,166.7911,56489.0
2018-02-15 09:50:00,173.63,173.94,173.42,173.74,36119.0,166.7911,167.0889,166.5894,166.8968,36119.0
2018-02-15 09:55:00,173.75,173.77,173.55,173.55,31579.0,166.9064,166.9256,166.7142,166.7142,31579.0
2018-02-15 10:00:00,173.6,173.63,173.28,173.28,40210.0,166.7623,166.7911,166.4549,166.4549,40210.0
2018-02-15 10:05:00,173.24,173.35,172.55,172.6,48812.0,166.4165,166.5221,165.7536,165.8017,48812.0
2018-02-15 10:10:00,172.61,172.65,172.27,172.49,62073.0,165.8113,165.8497,165.4847,165.696,62073.0
2018-02-15 10:15:00,172.47,172.63,172.09,172.11,46393.0,165.6768,165.8305,165.3118,165.331,46393.0
2018-02-15 10:20:00,172.07,172.6,172.03,172.52,44900.0,165.2925,165.8017,165.2541,165.7248,44900.0
2018-02-15 10:25:00,172.55,172.93,172.55,172.73,47074.0,165.7536,166.1187,165.7536,165.9265,47074.0
2018-02-15 10:30:00,172.67,172.81,172.36,172.41,19424.0,165.8689,166.0034,165.5711,165.6191,19424.0
2018-02-15 10:35:00,172.42,172.6,172.17,172.17,26013.0,165.6288,165.8017,165.3886,165.3886,26013.0
2018-02-15 10:40:00,172.16,172.25,171.71,171.81,34767.0,165.379,165.4654,164.9467,165.0428,34767.0
2018-02-15 10:45:00,171.83,172.04,171.75,171.85,30311.0,165.062,165.2637,164.9851,165.0812,30311.0
2018-02-15 10:50:00,171.84,172.23,171.84,171.96,27259.0,165.0716,165.4462,165.0716,165.1869,27259.0
2018-02-15 10:55:00,171.94,172.14,171.53,171.54,34231.0,165.1677,165.3598,164.7738,164.7834,34231.0
2018-02-15 11:00:00,171.52,171.8,171.36,171.47,35072.0,164.7642,165.0332,164.6105,164.7162,35072.0
2018-02-15 11:05:00,171.45,171.79,171.36,171.72,82180.0,164.697,165.0236,164.6105,164.9563,82180.0
2018-02-15 11:10:00,171.73,172.17,171.65,172.1,50177.0,164.9659,165.3886,164.8891,165.3214,50177.0
2018-02-15 11:15:00,172.12,172.13,171.64,171.67,53932.0,165.3406,165.3502,164.8795,164.9083,53932.0
2018-02-15 11:20:00,171.68,172.18,171.64,172.07,17957.0,164.9179,165.3982,164.8795,165.2925,17957.0
2018-02-15 11:25:00,172.11,172.46,172.09,172.43,35027.0,165.331,165.6672,165.3118,165.6384,35027.0
2018-02-15 11:30:00,172.44,172.45,172.06,172.13,22243.0,165.648,165.6576,165.2829,165.3502,22243.0
2018-02-15 11:35:00,172.15,172.34,172.12,172.27,18684.0,165.3694,165.5519,165.3406,165.4847,18684.0
2018-02-15 11:40:00,172.23,172.49,172.22,172.4,20483.0,165.4462,165.696,165.4366,165.6095,20483.0
2018-02-15 11:45:00,172.39,172.43,172.24,172.38,15206.0,165.5999,165.6384,165.4558,165.5903,15206.0
2018-02-15 11:50:00,172.4,172.67,172.4,172.6,15740.0,165.6095,165.8689,165.6095,165.8017,15740.0
2018-02-15 11:55:00,172.62,172.65,172.41,172.57,35031.0,165.8209,165.8497,165.6191,165.7728,35031.0
2018-02-15 12:00:00,172.56,172.81,172.48,172.65,20414.0,165.7632,166.0034,165.6864,165.8497,20414.0
2018-02-15 12:05:00,172.65,172.99,172.48,172.89,17924.0,165.8497,166.1763,165.6864,166.0802,17924.0
2018-02-15 12:10:00,172.93,173.09,172.92,173.01,13848.0,166.1187,166.2724,166.1091,166.1955,13848.0
2018-02-15 12:15:00,173.0,173.15,172.95,173.09,23339.0,166.1859,166.33,166.1379,166.2724,23339.0
2018-02-15 12:20:00,173.12,173.12,172.79,172.99,37808.0,166.3012,166.3012,165.9842,166.1763,37808.0
2018-02-15 12:25:00,172.94,173.0,172.72,172.74,22839.0,166.1283,166.1859,165.9169,165.9361,22839.0
2018-02-15 12:30:00,172.75,173.13,172.75,173.05,38186.0,165.9458,166.3108,165.9458,166.2339,38186.0
2018-02-15 12:35:00,173.03,173.15,172.95,173.04,33969.0,166.2147,166.33,166.1379,166.2243,33969.0
2018-02-15 12:40:00,173.04,173.07,172.79,172.87,27067.0,166.2243,166.2532,165.9842,166.061,27067.0
2018-02-15 12:45:00,172.91,173.05,172.85,172.88,18269.0,166.0995,166.2339,166.0418,166.0706,18269.0
2018-02-15 12:50:00,172.87,172.88,172.68,172.69,19674.0,166.061,166.0706,165.8785,165.8881,19674.0
2018-02-15 12:55:00,172.66,172.94,172.66,172.92,28220.0,165.8593,166.1283,165.8593,166.1091,28220.0
2018-02-15 13:00:00,172.94,173.41,172.94,173.41,13820.0,166.1283,166.5798,166.1283,166.5798,13820.0
2018-02-15 13:05:00,173.45,173.61,173.35,173.35,16018.0,166.6182,166.7719,166.5221,166.5221,16018.0
2018-02-15 13:10:00,173.36,173.7,173.34,173.65,12573.0,166.5317,166.8583,166.5125,166.8103,12573.0
2018-02-15 13:15:00,173.68,173.73,173.55,173.68,13515.0,166.8391,166.8872,166.7142,166.8391,13515.0
2018-02-15 13:20:00,173.64,173.64,173.23,173.23,15789.0,166.8007,166.8007,166.4068,166.4068,15789.0
2018-02-15 13:25:00,173.25,173.33,173.09,173.16,22571.0,166.4261,166.5029,166.2724,166.3396,22571.0
2018-02-15 13:30:00,173.12,173.25,172.94,173.25,20973.0,166.3012,166.4261,166.1283,166.4261,20973.0
2018-02-15 13:35:00,173.29,173.52,173.19,173.29,19361.0,166.4645,166.6854,166.3684,166.4645,19361.0
2018-02-15 13:40:00,173.35,173.61,173.33,173.61,14784.0,166.5221,166.7719,166.5029,166.7719,14784.0
2018-02-15 13:45:00,173.67,173.69,173.35,173.48,22583.0,166.8295,166.8487,166.5221,166.647,22583.0
2018-02-15 13:50:00,173.53,173.61,173.39,173.58,23061.0,166.695,166.7719,166.5605,166.7431,23061.0
2018-02-15 13:55:00,173.61,173.73,173.52,173.69,19208.0,166.7719,166.8872,166.6854,166.8487,19208.0
2018-02-15 14:00:00,173.67,173.93,173.63,173.93,14824.0,166.8295,167.0793,166.7911,167.0793,14824.0
2018-02-15 14:05:00,173.93,174.09,173.82,173.84,35011.0,167.0793,167.233,166.9736,166.9928,35011.0
2018-02-15 14:10:00,173.84,173.96,173.79,173.86,23863.0,166.9928,167.1081,166.9448,167.012,23863.0
2018-02-15 14:15:00,173.88,173.94,173.78,173.78,18048.0,167.0312,167.0889,166.9352,166.9352,18048.0
2018-02-15 14:20:00,173.79,173.87,173.58,173.78,21699.0,166.9448,167.0216,166.7431,166.9352,21699.0
2018-02-15 14:25:00,173.77,174.0,173.77,173.98,10572.0,166.9256,167.1465,166.9256,167.1273,10572.0
2018-02-15 14:30:00,173.93,173.95,173.71,173.87,22141.0,167.0793,167.0985,166.8679,167.0216,22141.0
2018-02-15 14:35:00,173.89,174.01,173.88,174.01,12977.0,167.0409,167.1561,167.0312,167.1561,12977.0
2018-02-15 14:40:00,174.02,174.04,173.86,173.86,18059.0,167.1657,167.1849,167.012,167.012,18059.0
2018-02-15 14:45:00,173.86,173.9,173.72,173.77,15704.0,167.012,167.0505,166.8775,166.9256,15704.0
2018-02-15 14:50:00,173.76,173.76,173.47,173.57,16008.0,166.916,166.916,166.6374,166.7335,16008.0
2018-02-15 14:55:00,173.55,173.69,173.53,173.6,15431.0,166.7142,166.8487,166.695,166.7623,15431.0
2018-02-15 15:00:00,173.63,174.04,173.63,174.02,24007.0,166.7911,167.1849,166.7911,167.1657,24007.0
2018-02-15 15:05:00,174.04,174.13,173.87,173.96,25580.0,167.1849,167.2714,167.0216,167.1081,25580.0
2018-02-15 15:10:00,173.96,174.02,173.71,173.91,13078.0,167.1081,167.1657,166.8679,167.0601,13078.0
2018-02-15 15:15:00,173.92,174.11,173.91,174.05,25054.0,167.0697,167.2522,167.0601,167.1946,25054.0
2018-02-15 15:20:00,174.07,174.23,174.03,174.1,20117.0,167.2138,167.3675,167.1753,167.2426,20117.0
2018-02-15 15:25:00,174.16,174.21,173.93,174.01,20804.0,167.3002,167.3482,167.0793,167.1561,20804.0
2018-02-15 15:30:00,174.02,174.13,173.85,173.87,25232.0,167.1657,167.2714,167.0024,167.0216,25232.0
2018-02-15 15:35:00,173.86,174.0,173.73,174.0,43245.0,167.012,167.1465,166.8872,167.1465,43245.0
2018-02-15 15:40:00,174.01,174.22,173.91,174.0,42066.0,167.1561,167.3579,167.0601,167.1465,42066.0
2018-02-15 15:45:00,174.02,174.34,174.0,174.28,79346.0,167.1657,167.4731,167.1465,167.4155,79346.0
2018-02-15 15:50:00,174.29,174.32,174.11,174.18,66112.0,167.4251,167.4539,167.2522,167.3194,66112.0
2018-02-15 15:55:00,174.15,174.7,174.15,174.69,170078.0,167.2906,167.8189,167.2906,167.8093,170078.0
2018-02-16 09:30:00,174.35,174.73,174.14,174.44,221472.0,167.4827,167.8478,167.281,167.5692,221472.0
2018-02-16 09:35:00,174.49,175.11,174.4,174.96,54351.0,167.6172,168.2128,167.5308,168.0687,54351.0
2018-02-16 09:40:00,175.0,175.31,174.88,175.2,51664.0,168.1071,168.4049,167.9919,168.2993,51664.0
2018-02-16 09:45:00,175.1,175.28,174.94,175.2,34381.0,168.2032,168.3761,168.0495,168.2993,34381.0
2018-02-16 09:50:00,175.23,175.29,174.9,174.9,44074.0,168.3281,168.3857,168.0111,168.0111,44074.0
2018-02-16 09:55:00,174.94,175.19,174.85,174.87,38161.0,168.0495,168.2896,167.963,167.9823,38161.0
2018-02-16 10:00:00,174.9,175.11,174.84,175.01,24448.0,168.0111,168.2128,167.9534,168.1167,24448.0
2018-02-16 10:05:00,175.04,175.04,174.75,174.85,31736.0,168.1456,168.1456,167.867,167.963,31736.0
2018-02-16 10:10:00,174.86,174.94,174.25,174.52,41026.0,167.9726,168.0495,167.3867,167.646,41026.0
2018-02-16 10:15:00,174.58,175.15,174.58,175.07,29180.0,167.7037,168.2512,167.7037,168.1744,29180.0
2018-02-16 10:20:00,175.0,175.34,174.97,175.25,29102.0,168.1071,168.4337,168.0783,168.3473,29102.0
2018-02-16 10:25:00,175.3,175.78,175.3,175.72,62444.0,168.3953,168.8564,168.3953,168.7988,62444.0
2018-02-16 10:30:00,175.72,175.85,175.62,175.79,19949.0,168.7988,168.9237,168.7027,168.866,19949.0
2018-02-16 10:35:00,175.84,175.93,175.53,175.62,33116.0,168.914,169.0005,168.6163,168.7027,33116.0
2018-02-16 10:40:00,175.63,175.64,175.28,175.34,16858.0,168.7123,168.7219,168.3761,168.4337,16858.0
2018-02-16 10:45:00,175.35,175.57,175.32,175.52,35541.0,168.4433,168.6547,168.4145,168.6067,35541.0
2018-02-16 10:50:00,175.5,175.58,175.29,175.38,18755.0,168.5874,168.6643,168.3857,168.4722,18755.0
2018-02-16 10:55:00,175.41,175.47,175.18,175.19,15312.0,168.501,168.5586,168.28,168.2896,15312.0
2018-02-16 11:00:00,175.28,175.49,175.23,175.39,17344.0,168.3761,168.5778,168.3281,168.4818,17344.0
2018-02-16 11:05:00,175.4,175.52,175.27,175.31,43418.0,168.4914,168.6067,168.3665,168.4049,43418.0
2018-02-16 11:10:00,175.29,175.4,175.24,175.35,52305.0,168.3857,168.4914,168.3377,168.4433,52305.0
2018-02-16 11:15:00,175.36,175.37,175.24,175.3,25537.0,168.453,168.4626,168.3377,168.3953,25537.0
2018-02-16 11:20:00,175.34,175.39,175.27,175.35,42861.0,168.4337,168.4818,168.3665,168.4433,42861.0
2018-02-16 11:25:00,175.35,175.45,175.29,175.29,28914.0,168.4433,168.5394,168.3857,168.3857,28914.0
2018-02-16 11:30:00,175.33,175.66,175.32,175.61,19772.0,168.4241,168.7411,168.4145,168.6931,19772.0
2018-02-16 11:35:00,175.6,175.8,175.52,175.8,17127.0,168.6835,168.8756,168.6067,168.8756,17127.0
2018-02-16 11:40:00,175.81,175.84,175.6,175.69,21258.0,168.8852,168.914,168.6835,168.77,21258.0
2018-02-16 11:45:00,175.66,175.78,175.64,175.68,15043.0,168.7411,168.8564,168.7219,168.7603,15043.0
2018-02-16 11:50:00,175.73,175.85,175.69,175.76,40848.0,168.8084,168.9237,168.77,168.8372,40848.0
2018-02-16 11:55:00,175.78,175.79,175.7,175.72,17164.0,168.8564,168.866,168.7796,168.7988,17164.0
2018-02-16 12:00:00,175.7,175.9,175.67,175.89,16242.0,168.7796,168.9717,168.7507,168.9621,16242.0
2018-02-16 12:05:00,175.9,175.99,175.81,175.93,19335.0,168.9717,169.0581,168.8852,169.0005,19335.0
2018-02-16 12:10:00,175.94,176.2,175.93,176.16,40351.0,169.0101,169.2599,169.0005,169.2214,40351.0
2018-02-16 12:15:00,176.17,176.26,176.01,176.11,17988.0,169.231,169.3175,169.0774,169.1734,17988.0
2018-02-16 12:20:00,176.15,176.22,176.04,176.12,7637.0,169.2118,169.2791,169.1062,169.183,7637.0
2018-02-16 12:25:00,176.14,176.2,175.96,176.0,39803.0,169.2022,169.2599,169.0293,169.0677,39803.0
2018-02-16 12:30:00,175.99,176.21,175.99,176.19,47928.0,169.0581,169.2695,169.0581,169.2503,47928.0
2018-02-16 12:35:00,176.17,176.55,176.14,176.42,21045.0,169.231,169.5961,169.2022,169.4712,21045.0
2018-02-16 12:40:00,176.43,176.6,176.31,176.31,15064.0,169.4808,169.6441,169.3655,169.3655,15064.0
2018-02-16 12:45:00,176.33,176.37,176.17,176.24,15863.0,169.3847,169.4232,169.231,169.2983,15863.0
2018-02-16 12:50:00,176.23,176.27,175.82,176.09,37964.0,169.2887,169.3271,168.8948,169.1542,37964.0
2018-02-16 12:55:00,176.06,176.35,176.0,176.29,21331.0,169.1254,169.404,169.0677,169.3463,21331.0
2018-02-16 13:00:00,176.34,176.58,176.33,176.46,21362.0,169.3944,169.6249,169.3847,169.5096,21362.0
2018-02-16 13:05:00,176.44,176.52,176.24,176.44,17374.0,169.4904,169.5673,169.2983,169.4904,17374.0
2018-02-16 13:10:00,176.47,176.48,176.16,176.24,22749.0,169.5192,169.5288,169.2214,169.2983,22749.0
2018-02-16 13:15:00,176.31,176.46,176.02,176.09,20140.0,169.3655,169.5096,169.087,169.1542,20140.0
2018-02-16 13:20:00,176.09,176.39,176.06,176.29,13189.0,169.1542,169.4424,169.1254,169.3463,13189.0
2018-02-16 13:25:00,176.39,176.44,176.0,176.08,15970.0,169.4424,169.4904,169.0677,169.1446,15970.0
2018-02-16 13:30:00,176.08,176.08,175.51,175.83,15156.0,169.1446,169.1446,168.597,168.9044,15156.0
2018-02-16 13:35:00,175.89,176.16,175.81,176.07,50364.0,168.9621,169.2214,168.8852,169.135,50364.0
2018-02-16 13:40:00,176.09,176.67,176.06,176.56,53400.0,169.1542,169.7114,169.1254,169.6057,53400.0
2018-02-16 13:45:00,176.59,176.61,176.24,176.31,13046.0,169.6345,169.6537,169.2983,169.3655,13046.0
2018-02-16 13:50:00,176.26,176.27,175.89,175.89,13136.0,169.3175,169.3271,168.9621,168.9621,13136.0
2018-02-16 13:55:00,175.85,176.21,175.76,176.01,15187.0,168.9237,169.2695,168.8372,169.0774,15187.0
2018-02-16 14:00:00,176.03,176.41,176.03,176.34,18325.0,169.0966,169.4616,169.0966,169.3944,18325.0
2018-02-16 14:05:00,176.31,176.51,176.23,176.23,12285.0,169.3655,169.5577,169.2887,169.2887,12285.0
2018-02-16 14:10:00,176.2,176.4,176.03,176.03,29051.0,169.2599,169.452,169.0966,169.0966,29051.0
2018-02-16 14:15:00,176.07,176.07,175.66,175.89,43672.0,169.135,169.135,168.7411,168.9621,43672.0
2018-02-16 14:20:00,175.87,175.96,175.55,175.64,16186.0,168.9429,169.0293,168.6355,168.7219,16186.0
2018-02-16 14:25:00,175.69,175.74,175.43,175.7,36665.0,168.77,168.818,168.5202,168.7796,36665.0
2018-02-16 14:30:00,175.7,175.96,175.51,175.96,13995.0,168.7796,169.0293,168.597,169.0293,13995.0
2018-02-16 14:35:00,175.93,176.15,175.9,176.06,24655.0,169.0005,169.2118,168.9717,169.1254,24655.0
2018-02-16 14:40:00,176.04,176.1,175.77,175.77,12330.0,169.1062,169.1638,168.8468,168.8468,12330.0
2018-02-16 14:45:00,175.85,175.91,175.56,175.83,13464.0,168.9237,168.9813,168.6451,168.9044,13464.0
2018-02-16 14:50:00,175.84,175.87,175.64,175.83,12198.0,168.914,168.9429,168.7219,168.9044,12198.0
2018-02-16 14:55:00,175.86,176.16,175.78,176.16,17552.0,168.9333,169.2214,168.8564,169.2214,17552.0
2018-02-16 15:00:00,176.12,176.25,175.89,176.0,27530.0,169.183,169.3079,168.9621,169.0677,27530.0
2018-02-16 15:05:00,176.06,176.44,176.0,176.42,15850.0,169.1254,169.4904,169.0677,169.4712,15850.0
2018-02-16 15:10:00,176.45,176.51,176.18,176.28,20338.0,169.5,169.5577,169.2407,169.3367,20338.0
2018-02-16 15:15:00,176.3,176.34,176.02,176.21,29923.0,169.3559,169.3944,169.087,169.2695,29923.0
2018-02-16 15:20:00,176.21,176.37,176.16,176.25,30971.0,169.2695,169.4232,169.2214,169.3079,30971.0
2018-02-16 15:25:00,176.24,176.55,176.21,176.49,64542.0,169.2983,169.5961,169.2695,169.5384,64542.0
2018-02-16 15:30:00,176.51,176.56,176.0,176.07,59122.0,169.5577,169.6057,169.0677,169.135,59122.0
2018-02-16 15:35:00,176.07,176.19,175.9,176.1,33221.0,169.135,169.2503,168.9717,169.1638,33221.0
2018-02-16 15:40:00,176.08,176.08,175.89,175.97,40183.0,169.1446,169.1446,168.9621,169.0389,40183.0
2018-02-16 15:45:00,175.98,176.62,175.98,176.52,84731.0,169.0485,169.6633,169.0485,169.5673,84731.0
2018-02-16 15:50:00,176.49,176.55,176.2,176.36,73108.0,169.5384,169.5961,169.2599,169.4136,73108.0
2018-02-16 15:55:00,176.39,176.48,175.63,175.73,221158.0,169.4424,169.5288,168.7123,168.8084,221158.0
2018-02-20 09:30:00,174.88,175.21,174.38,174.68,176188.0,167.9919,168.3089,167.5116,167.7997,176188.0
2018-02-20 09:35:00,174.71,175.25,174.24,174.64,91572.0,167.8286,168.3473,167.3771,167.7613,91572.0
2018-02-20 09:40:00,174.59,174.89,174.32,174.41,62154.0,167.7133,168.0015,167.4539,167.5404,62154.0
2018-02-20 09:45:00,174.4,174.63,174.11,174.27,133180.0,167.5308,167.7517,167.2522,167.4059,133180.0
2018-02-20 09:50:00,174.27,174.69,174.21,174.5,79640.0,167.4059,167.8093,167.3482,167.6268,79640.0
2018-02-20 09:55:00,174.46,174.91,174.42,174.59,43680.0,167.5884,168.0207,167.55,167.7133,43680.0
2018-02-20 10:00:00,174.63,174.73,174.04,174.58,81403.0,167.7517,167.8478,167.1849,167.7037,81403.0
2018-02-20 10:05:00,174.58,175.02,174.53,174.86,97306.0,167.7037,168.1263,167.6556,167.9726,97306.0
2018-02-20 10:10:00,174.88,175.4,174.88,175.08,47358.0,167.9919,168.4914,167.9919,168.184,47358.0
2018-02-20 10:15:00,175.06,175.07,174.63,175.02,80921.0,168.1648,168.1744,167.7517,168.1263,80921.0
2018-02-20 10:20:00,175.06,175.28,174.87,174.91,43556.0,168.1648,168.3761,167.9823,168.0207,43556.0
2018-02-20 10:25:00,174.89,174.96,174.7,174.75,30321.0,168.0015,168.0687,167.8189,167.867,30321.0
2018-02-20 10:30:00,174.69,174.85,174.53,174.57,40333.0,167.8093,167.963,167.6556,167.6941,40333.0
2018-02-20 10:35:00,174.57,174.7,174.43,174.7,31173.0,167.6941,167.8189,167.5596,167.8189,31173.0
2018-02-20 10:40:00,174.71,175.01,174.62,175.0,24436.0,167.8286,168.1167,167.7421,168.1071,24436.0
2018-02-20 10:45:00,175.03,175.19,174.91,175.08,33585.0,168.136,168.2896,168.0207,168.184,33585.0
2018-02-20 10:50:00,175.09,175.13,174.73,174.94,23075.0,168.1936,168.232,167.8478,168.0495,23075.0
2018-02-20 10:55:00,174.91,175.03,174.64,174.68,28275.0,168.0207,168.136,167.7613,167.7997,28275.0
2018-02-20 11:00:00,174.71,175.05,174.63,174.96,25037.0,167.8286,168.1552,167.7517,168.0687,25037.0
2018-02-20 11:05:00,174.99,175.4,174.96,175.14,46853.0,168.0975,168.4914,168.0687,168.2416,46853.0
2018-02-20 11:10:00,175.12,175.22,174.99,175.05,39109.0,168.2224,168.3185,168.0975,168.1552,39109.0
2018-02-20 11:15:00,175.05,175.31,174.97,175.3,33151.0,168.1552,168.4049,168.0783,168.3953,33151.0
2018-02-20 11:20:00,175.3,175.53,175.29,175.5,36592.0,168.3953,168.6163,168.3857,168.5874,36592.0
2018-02-20 11:25:00,175.5,175.72,175.45,175.72,36033.0,168.5874,168.7988,168.5394,168.7988,36033.0
2018-02-20 11:30:00,175.72,175.8,175.61,175.71,28850.0,168.7988,168.8756,168.6931,168.7892,28850.0
2018-02-20 11:35:00,175.71,175.86,175.32,175.36,29486.0,168.7892,168.9333,168.4145,168.453,29486.0
2018-02-20 11:40:00,175.23,175.25,174.93,175.13,29392.0,168.3281,168.3473,168.0399,168.232,29392.0
2018-02-20 11:45:00,175.16,175.29,175.07,175.28,22559.0,168.2608,168.3857,168.1744,168.3761,22559.0
2018-02-20 11:50:00,175.26,175.68,175.26,175.64,15714.0,168.3569,168.7603,168.3569,168.7219,15714.0
2018-02-20 11:55:00,175.64,175.93,175.62,175.85,18249.0,168.7219,169.0005,168.7027,168.9237,18249.0
2018-02-20 12:00:00,175.86,176.03,175.78,175.78,17446.0,168.9333,169.0966,168.8564,168.8564,17446.0
2018-02-20 12:05:00,175.81,175.94,175.8,175.8,18119.0,168.8852,169.0101,168.8756,168.8756,18119.0
2018-02-20 12:10:00,175.81,175.99,175.8,175.95,10801.0,168.8852,169.0581,168.8756,169.0197,10801.0
2018-02-20 12:15:00,175.98,176.06,175.85,175.9,21368.0,169.0485,169.1254,168.9237,168.9717,21368.0
2018-02-20 12:20:00,175.9,175.96,175.7,175.94,16815.0,168.9717,169.0293,168.7796,169.0101,16815.0
2018-02-20 12:25:00,175.94,176.0,175.82,175.91,14339.0,169.0101,169.0677,168.8948,168.9813,14339.0
2018-02-20 12:30:00,175.93,176.03,175.79,175.92,18076.0,169.0005,169.0966,168.866,168.9909,18076.0
2018-02-20 12:35:00,175.97,176.03,175.87,175.9,8289.0,169.0389,169.0966,168.9429,168.9717,8289.0
2018-02-20 12:40:00,175.92,175.96,175.71,175.75,14166.0,168.9909,169.0293,168.7892,168.8276,14166.0
2018-02-20 12:45:00,175.77,175.95,175.77,175.93,19085.0,168.8468,169.0197,168.8468,169.0005,19085.0
2018-02-20 12:50:00,175.94,176.06,175.88,176.03,34359.0,169.0101,169.1254,168.9525,169.0966,34359.0
2018-02-20 12:55:00,176.0,176.19,175.97,176.13,58278.0,169.0677,169.2503,169.0389,169.1926,58278.0
2018-02-20 13:00:00,176.1,176.16,175.92,175.99,13488.0,169.1638,169.2214,168.9909,169.0581,13488.0
2018-02-20 13:05:00,175.98,175.99,175.58,175.68,13928.0,169.0485,169.0581,168.6643,168.7603,13928.0
2018-02-20 13:10:00,175.67,175.97,175.6,175.94,14171.0,168.7507,169.0389,168.6835,169.0101,14171.0
2018-02-20 13:15:00,175.93,176.08,175.86,176.08,9609.0,169.0005,169.1446,168.9333,169.1446,9609.0
2018-02-20 13:20:00,176.06,176.14,175.94,176.13,9306.0,169.1254,169.2022,169.0101,169.1926,9306.0
2018-02-20 13:25:00,176.13,176.13,175.83,175.92,11411.0,169.1926,169.1926,168.9044,168.9909,11411.0
2018-02-20 13:30:00,175.92,176.19,175.85,176.19,8749.0,168.9909,169.2503,168.9237,169.2503,8749.0
2018-02-20 13:35:00,176.17,176.24,176.15,176.16,15092.0,169.231,169.2983,169.2118,169.2214,15092.0
2018-02-20 13:40:00,176.16,176.22,176.13,176.15,12834.0,169.2214,169.2791,169.1926,169.2118,12834.0
2018-02-20 13:45:00,176.15,176.43,176.14,176.4,51125.0,169.2118,169.4808,169.2022,169.452,51125.0
2018-02-20 13:50:00,176.39,176.42,176.34,176.4,15423.0,169.4424,169.4712,169.3944,169.452,15423.0
2018-02-20 13:55:00,176.4,176.4,176.11,176.26,16573.0,169.452,169.452,169.1734,169.3175,16573.0
2018-02-20 14:00:00,176.3,176.37,176.19,176.34,51150.0,169.3559,169.4232,169.2503,169.3944,51150.0
2018-02-20 14:05:00,176.35,176.36,176.04,176.11,18633.0,169.404,169.4136,169.1062,169.1734,18633.0
2018-02-20 14:10:00,176.09,176.13,175.75,175.76,12931.0,169.1542,169.1926,168.8276,168.8372,12931.0
2018-02-20 14:15:00,175.78,176.0,175.74,175.89,16122.0,168.8564,169.0677,168.818,168.9621,16122.0
2018-02-20 14:20:00,175.94,176.17,175.87,176.05,14651.0,169.0101,169.231,168.9429,169.1158,14651.0
2018-02-20 14:25:00,176.11,176.27,175.9,175.93,11976.0,169.1734,169.3271,168.9717,169.0005,11976.0
2018-02-20 14:30:00,175.92,176.19,175.91,176.17,13979.0,168.9909,169.2503,168.9813,169.231,13979.0
2018-02-20 14:35:00,176.17,176.34,176.15,176.27,13203.0,169.231,169.3944,169.2118,169.3271,13203.0
2018-02-20 14:40:00,176.27,176.32,175.99,176.08,16016.0,169.3271,169.3751,169.0581,169.1446,16016.0
2018-02-20 14:45:00,176.07,176.14,175.93,175.97,15961.0,169.135,169.2022,169.0005,169.0389,15961.0
2018-02-20 14:50:00,175.97,176.04,175.44,175.46,19809.0,169.0389,169.1062,168.5298,168.549,19809.0
2018-02-20 14:55:00,175.47,175.68,175.42,175.51,25825.0,168.5586,168.7603,168.5106,168.597,25825.0
2018-02-20 15:00:00,175.46,175.63,175.43,175.5,26711.0,168.549,168.7123,168.5202,168.5874,26711.0
2018-02-20 15:05:00,175.46,175.66,175.05,175.11,36247.0,168.549,168.7411,168.1552,168.2128,36247.0
2018-02-20 15:10:00,175.11,175.24,174.88,174.95,30663.0,168.2128,168.3377,167.9919,168.0591,30663.0
2018-02-20 15:15:00,174.98,175.22,174.96,175.08,48751.0,168.0879,168.3185,168.0687,168.184,48751.0
2018-02-20 15:20:00,175.05,175.07,174.54,174.99,28525.0,168.1552,168.1744,167.6653,168.0975,28525.0
2018-02-20 15:25:00,174.99,175.1,174.78,175.02,28347.0,168.0975,168.2032,167.8958,168.1263,28347.0
2018-02-20 15:30:00,175.04,175.24,175.02,175.14,20991.0,168.1456,168.3377,168.1263,168.2416,20991.0
2018-02-20 15:35:00,175.18,175.24,174.96,175.09,27714.0,168.28,168.3377,168.0687,168.1936,27714.0
2018-02-20 15:40:00,175.06,175.12,174.84,174.92,36625.0,168.1648,168.2224,167.9534,168.0303,36625.0
2018-02-20 15:45:00,174.93,175.58,174.84,175.51,56505.0,168.0399,168.6643,167.9534,168.597,56505.0
2018-02-20 15:50:00,175.5,175.71,175.45,175.68,37498.0,168.5874,168.7892,168.5394,168.7603,37498.0
2018-02-20 15:55:00,175.66,175.77,175.29,175.33,88724.0,168.7411,168.8468,168.3857,168.4241,88724.0
2018-02-21 09:30:00,175.35,175.9,174.82,175.61,140981.0,168.4433,168.9717,167.9342,168.6931,140981.0
2018-02-21 09:35:00,175.64,176.14,175.62,175.72,35914.0,168.7219,169.2022,168.7027,168.7988,35914.0
2018-02-21 09:40:00,175.72,176.12,175.58,176.1,35955.0,168.7988,169.183,168.6643,169.1638,35955.0
2018-02-21 09:45:00,176.1,176.35,175.96,176.03,92567.0,169.1638,169.404,169.0293,169.0966,92567.0
2018-02-21 09:50:00,176.03,176.17,175.55,175.67,31142.0,169.0966,169.231,168.6355,168.7507,31142.0
2018-02-21 09:55:00,175.67,175.87,175.45,175.47,75082.0,168.7507,168.9429,168.5394,168.5586,75082.0
2018-02-21 10:00:00,175.5,175.6,175.1,175.12,45606.0,168.5874,168.6835,168.2032,168.2224,45606.0
2018-02-21 10:05:00,175.15,175.6,175.1,175.5,70993.0,168.2512,168.6835,168.2032,168.5874,70993.0
2018-02-21 10:10:00,175.45,175.45,174.91,175.08,98729.0,168.5394,168.5394,168.0207,168.184,98729.0
2018-02-21 10:15:00,175.11,175.28,174.97,175.15,61980.0,168.2128,168.3761,168.0783,168.2512,61980.0
2018-02-21 10:20:00,175.17,175.29,174.91,175.0,66486.0,168.2704,168.3857,168.0207,168.1071,66486.0
2018-02-21 10:25:00,175.0,175.31,174.8,175.25,29579.0,168.1071,168.4049,167.915,168.3473,29579.0
2018-02-21 10:30:00,175.26,175.47,175.14,175.4,22200.0,168.3569,168.5586,168.2416,168.4914,22200.0
2018-02-21 10:35:00,175.4,175.44,174.99,175.26,74405.0,168.4914,168.5298,168.0975,168.3569,74405.0
2018-02-21 10:40:00,175.31,175.38,174.99,175.21,47987.0,168.4049,168.4722,168.0975,168.3089,47987.0
2018-02-21 10:45:00,175.18,175.25,174.83,174.9,111048.0,168.28,168.3473,167.9438,168.0111,111048.0
2018-02-21 10:50:00,174.9,174.93,174.74,174.88,39535.0,168.0111,168.0399,167.8574,167.9919,39535.0
2018-02-21 10:55:00,174.9,174.97,174.65,174.89,50205.0,168.0111,168.0783,167.7709,168.0015,50205.0
2018-02-21 11:00:00,174.91,175.05,174.75,174.78,24056.0,168.0207,168.1552,167.867,167.8958,24056.0
2018-02-21 11:05:00,174.81,174.96,174.76,174.79,24804.0,167.9246,168.0687,167.8766,167.9054,24804.0
2018-02-21 11:10:00,174.76,174.76,174.38,174.55,55339.0,167.8766,167.8766,167.5116,167.6749,55339.0
2018-02-21 11:15:00,174.57,174.62,174.45,174.54,28311.0,167.6941,167.7421,167.5788,167.6653,28311.0
2018-02-21 11:20:00,174.52,174.54,174.16,174.21,181507.0,167.646,167.6653,167.3002,167.3482,181507.0
2018-02-21 11:25:00,174.21,174.46,174.15,174.25,149797.0,167.3482,167.5884,167.2906,167.3867,149797.0
2018-02-21 11:30:00,174.3,175.12,174.3,174.94,38372.0,167.4347,168.2224,167.4347,168.0495,38372.0
2018-02-21 11:35:00,174.91,174.94,174.49,174.56,70389.0,168.0207,168.0495,167.6172,167.6845,70389.0
2018-02-21 11:40:00,174.58,174.69,174.46,174.46,32509.0,167.7037,167.8093,167.5884,167.5884,32509.0
2018-02-21 11:45:00,174.44,174.62,174.25,174.5,39205.0,167.5692,167.7421,167.3867,167.6268,39205.0
2018-02-21 11:50:00,174.52,174.64,174.43,174.48,47005.0,167.646,167.7613,167.5596,167.6076,47005.0
2018-02-21 11:55:00,174.48,174.51,174.21,174.31,24123.0,167.6076,167.6364,167.3482,167.4443,24123.0
2018-02-21 12:00:00,174.31,174.51,174.31,174.34,19036.0,167.4443,167.6364,167.4443,167.4731,19036.0
2018-02-21 12:05:00,174.33,174.43,174.23,174.43,17524.0,167.4635,167.5596,167.3675,167.5596,17524.0
2018-02-21 12:10:00,174.37,174.61,174.35,174.37,27114.0,167.5019,167.7325,167.4827,167.5019,27114.0
2018-02-21 12:15:00,174.38,174.64,174.38,174.5,41093.0,167.5116,167.7613,167.5116,167.6268,41093.0
2018-02-21 12:20:00,174.44,174.53,174.31,174.36,18043.0,167.5692,167.6556,167.4443,167.4923,18043.0
2018-02-21 12:25:00,174.36,174.52,174.3,174.44,13363.0,167.4923,167.646,167.4347,167.5692,13363.0
2018-02-21 12:30:00,174.41,174.51,174.35,174.44,14761.0,167.5404,167.6364,167.4827,167.5692,14761.0
2018-02-21 12:35:00,174.49,174.57,174.45,174.45,15455.0,167.6172,167.6941,167.5788,167.5788,15455.0
2018-02-21 12:40:00,174.49,174.6,174.39,174.42,49090.0,167.6172,167.7229,167.5212,167.55,49090.0
2018-02-21 12:45:00,174.43,174.56,174.37,174.51,9090.0,167.5596,167.6845,167.5019,167.6364,9090.0
2018-02-21 12:50:00,174.54,174.6,174.44,174.52,19822.0,167.6653,167.7229,167.5692,167.646,19822.0
2018-02-21 12:55:00,174.52,174.64,174.43,174.62,37558.0,167.646,167.7613,167.5596,167.7421,37558.0
2018-02-21 13:00:00,174.63,174.81,174.59,174.67,43082.0,167.7517,167.9246,167.7133,167.7901,43082.0
2018-02-21 13:05:00,174.64,174.7,174.54,174.67,40593.0,167.7613,167.8189,167.6653,167.7901,40593.0
2018-02-21 13:10:00,174.67,174.68,174.49,174.51,38918.0,167.7901,167.7997,167.6172,167.6364,38918.0
2018-02-21 13:15:00,174.53,174.72,174.53,174.67,32103.0,167.6556,167.8382,167.6556,167.7901,32103.0
2018-02-21 13:20:00,174.67,174.67,174.5,174.54,41929.0,167.7901,167.7901,167.6268,167.6653,41929.0
2018-02-21 13:25:00,174.55,174.59,174.48,174.55,16908.0,167.6749,167.7133,167.6076,167.6749,16908.0
2018-02-21 13:30:00,174.54,174.75,174.53,174.53,31796.0,167.6653,167.867,167.6556,167.6556,31796.0
2018-02-21 13:35:00,174.53,174.55,174.47,174.49,48824.0,167.6556,167.6749,167.598,167.6172,48824.0
2018-02-21 13:40:00,174.46,174.47,174.3,174.35,14075.0,167.5884,167.598,167.4347,167.4827,14075.0
2018-02-21 13:45:00,174.4,174.59,174.39,174.49,13675.0,167.5308,167.7133,167.5212,167.6172,13675.0
2018-02-21 13:50:00,174.5,174.62,174.45,174.56,16349.0,167.6268,167.7421,167.5788,167.6845,16349.0
2018-02-21 13:55:00,174.55,174.57,174.43,174.47,16074.0,167.6749,167.6941,167.5596,167.598,16074.0
2018-02-21 14:00:00,174.45,175.2,174.3,175.05,90201.0,167.5788,168.2993,167.4347,168.1552,90201.0
2018-02-21 14:05:00,175.0,175.5,174.88,175.04,82901.0,168.1071,168.5874,167.9919,168.1456,82901.0
2018-02-21 14:10:00,175.0,175.18,174.62,174.92,110765.0,168.1071,168.28,167.7421,168.0303,110765.0
2018-02-21 14:15:00,174.92,175.08,174.77,175.08,23208.0,168.0303,168.184,167.8862,168.184,23208.0
2018-02-21 14:20:00,175.07,175.24,174.86,175.24,39741.0,168.1744,168.3377,167.9726,168.3377,39741.0
2018-02-21 14:25:00,175.2,175.39,174.83,174.93,82565.0,168.2993,168.4818,167.9438,168.0399,82565.0
2018-02-21 14:30:00,174.93,175.06,174.73,174.84,38767.0,168.0399,168.1648,167.8478,167.9534,38767.0
2018-02-21 14:35:00,174.87,174.95,174.52,174.83,47385.0,167.9823,168.0591,167.646,167.9438,47385.0
2018-02-21 14:40:00,174.77,175.01,174.68,174.86,62080.0,167.8862,168.1167,167.7997,167.9726,62080.0
2018-02-21 14:45:00,174.77,174.87,174.49,174.49,30653.0,167.8862,167.9823,167.6172,167.6172,30653.0
2018-02-21 14:50:00,174.46,174.53,174.16,174.38,22882.0,167.5884,167.6556,167.3002,167.5116,22882.0
2018-02-21 14:55:00,174.33,174.66,174.33,174.46,31139.0,167.4635,167.7805,167.4635,167.5884,31139.0
2018-02-21 15:00:00,174.41,174.41,173.82,173.85,54819.0,167.5404,167.5404,166.9736,167.0024,54819.0
2018-02-21 15:05:00,173.9,174.03,173.51,173.7,33080.0,167.0505,167.1753,166.6758,166.8583,33080.0
2018-02-21 15:10:00,173.62,173.73,173.13,173.56,48153.0,166.7815,166.8872,166.3108,166.7239,48153.0
2018-02-21 15:15:00,173.51,173.78,173.29,173.66,30947.0,166.6758,166.9352,166.4645,166.8199,30947.0
2018-02-21 15:20:00,173.67,173.92,173.44,173.73,29839.0,166.8295,167.0697,166.6086,166.8872,29839.0
2018-02-21 15:25:00,173.63,173.99,173.38,173.56,55858.0,166.7911,167.1369,166.5509,166.7239,55858.0
2018-02-21 15:30:00,173.57,174.08,173.47,173.9,45448.0,166.7335,167.2234,166.6374,167.0505,45448.0
2018-02-21 15:35:00,173.92,174.07,173.57,173.59,43765.0,167.0697,167.2138,166.7335,166.7527,43765.0
2018-02-21 15:40:00,173.56,173.59,173.1,173.25,54760.0,166.7239,166.7527,166.282,166.4261,54760.0
2018-02-21 15:45:00,173.29,173.76,173.21,173.51,79088.0,166.4645,166.916,166.3876,166.6758,79088.0
2018-02-21 15:50:00,173.48,173.48,172.91,173.12,95427.0,166.647,166.647,166.0995,166.3012,95427.0
2018-02-21 15:55:00,173.1,173.16,172.28,172.33,226366.0,166.282,166.3396,165.4943,165.5423,226366.0
2018-02-22 09:30:00,173.34,173.73,173.0,173.31,105848.0,166.5125,166.8872,166.1859,166.4837,105848.0
2018-02-22 09:35:00,173.34,173.41,172.82,173.07,56037.0,166.5125,166.5798,166.013,166.2532,56037.0
2018-02-22 09:40:00,173.08,173.14,172.71,172.71,51050.0,166.2628,166.3204,165.9073,165.9073,51050.0
2018-02-22 09:45:00,172.71,172.83,172.13,172.14,111214.0,165.9073,166.0226,165.3502,165.3598,111214.0
2018-02-22 09:50:00,172.2,172.31,172.05,172.14,49203.0,165.4174,165.5231,165.2733,165.3598,49203.0
2018-02-22 09:55:00,172.11,172.19,171.43,171.95,60521.0,165.331,165.4078,164.6777,165.1773,60521.0
2018-02-22 10:00:00,171.85,171.89,170.83,171.3,114548.0,165.0812,165.1196,164.1014,164.5529,114548.0
2018-02-22 10:05:00,171.26,171.88,171.21,171.5,102120.0,164.5144,165.11,164.4664,164.745,102120.0
2018-02-22 10:10:00,171.45,171.6,170.8,170.93,153236.0,164.697,164.8411,164.0726,164.1974,153236.0
2018-02-22 10:15:00,170.92,171.21,170.89,171.02,117186.0,164.1878,164.4664,164.159,164.2839,117186.0
2018-02-22 10:20:00,171.03,171.24,170.92,171.12,127042.0,164.2935,164.4952,164.1878,164.38,127042.0
2018-02-22 10:25:00,171.14,171.2,170.9,171.05,98510.0,164.3992,164.4568,164.1686,164.3127,98510.0
2018-02-22 10:30:00,171.06,171.44,171.0,171.01,116728.0,164.3223,164.6874,164.2647,164.2743,116728.0
2018-02-22 10:35:00,171.0,171.23,170.93,171.15,101076.0,164.2647,164.4856,164.1974,164.4088,101076.0
2018-02-22 10:40:00,171.14,171.23,170.98,171.07,146510.0,164.3992,164.4856,164.2455,164.3319,146510.0
2018-02-22 10:45:00,171.07,171.27,171.02,171.15,225805.0,164.3319,164.524,164.2839,164.4088,225805.0
2018-02-22 10:50:00,171.15,171.19,170.98,171.06,151370.0,164.4088,164.4472,164.2455,164.3223,151370.0
2018-02-22 10:55:00,171.03,171.35,170.87,171.24,64217.0,164.2935,164.6009,164.1398,164.4952,64217.0
2018-02-22 11:00:00,171.31,171.8,171.31,171.67,64484.0,164.5625,165.0332,164.5625,164.9083,64484.0
2018-02-22 11:05:00,171.66,171.69,171.43,171.65,80805.0,164.8987,164.9275,164.6777,164.8891,80805.0
2018-02-22 11:10:00,171.63,171.67,171.47,171.55,89530.0,164.8699,164.9083,164.7162,164.793,89530.0
2018-02-22 11:15:00,171.56,171.6,171.31,171.55,36992.0,164.8026,164.8411,164.5625,164.793,36992.0
2018-02-22 11:20:00,171.59,171.66,171.51,171.51,54175.0,164.8314,164.8987,164.7546,164.7546,54175.0
2018-02-22 11:25:00,171.55,172.59,171.53,172.46,250452.0,164.793,165.7921,164.7738,165.6672,250452.0
2018-02-22 11:30:00,172.44,172.47,171.97,172.01,53241.0,165.648,165.6768,165.1965,165.2349,53241.0
2018-02-22 11:35:00,171.98,172.29,171.73,172.29,37380.0,165.2061,165.5039,164.9659,165.5039,37380.0
2018-02-22 11:40:00,172.26,172.45,172.08,172.4,66504.0,165.4751,165.6576,165.3021,165.6095,66504.0
2018-02-22 11:45:00,172.4,172.48,172.2,172.27,64385.0,165.6095,165.6864,165.4174,165.4847,64385.0
2018-02-22 11:50:00,172.27,172.46,172.22,172.41,57383.0,165.4847,165.6672,165.4366,165.6191,57383.0
2018-02-22 11:55:00,172.42,172.78,171.52,172.63,48927.0,165.6288,165.9746,164.7642,165.8305,48927.0
2018-02-22 12:00:00,172.64,173.11,172.63,172.75,26838.0,165.8401,166.2916,165.8305,165.9458,26838.0
2018-02-22 12:05:00,172.73,173.02,172.71,173.01,23005.0,165.9265,166.2051,165.9073,166.1955,23005.0
2018-02-22 12:10:00,173.02,173.29,172.92,173.25,15821.0,166.2051,166.4645,166.1091,166.4261,15821.0
2018-02-22 12:15:00,173.3,173.48,173.23,173.32,25302.0,166.4741,166.647,166.4068,166.4933,25302.0
2018-02-22 12:20:00,173.33,173.49,173.2,173.2,19446.0,166.5029,166.6566,166.378,166.378,19446.0
2018-02-22 12:25:00,173.32,173.35,173.0,173.15,21139.0,166.4933,166.5221,166.1859,166.33,21139.0
2018-02-22 12:30:00,173.18,173.21,172.9,172.97,32410.0,166.3588,166.3876,166.0898,166.1571,32410.0
2018-02-22 12:35:00,172.96,173.31,172.96,173.19,14810.0,166.1475,166.4837,166.1475,166.3684,14810.0
2018-02-22 12:40:00,173.19,173.31,173.06,173.06,15628.0,166.3684,166.4837,166.2435,166.2435,15628.0
2018-02-22 12:45:00,173.04,173.11,172.62,172.77,25559.0,166.2243,166.2916,165.8209,165.965,25559.0
2018-02-22 12:50:00,172.64,173.15,172.54,173.1,23324.0,165.8401,166.33,165.744,166.282,23324.0
2018-02-22 12:55:00,173.12,173.17,172.74,172.74,33576.0,166.3012,166.3492,165.9361,165.9361,33576.0
2018-02-22 13:00:00,172.82,173.12,172.75,173.03,27023.0,166.013,166.3012,165.9458,166.2147,27023.0
2018-02-22 13:05:00,172.97,173.02,172.78,172.79,9123.0,166.1571,166.2051,165.9746,165.9842,9123.0
2018-02-22 13:10:00,172.82,172.87,172.25,172.26,26320.0,166.013,166.061,165.4654,165.4751,26320.0
2018-02-22 13:15:00,172.22,172.68,172.19,172.45,16503.0,165.4366,165.8785,165.4078,165.6576,16503.0
2018-02-22 13:20:00,172.49,172.73,172.41,172.41,14019.0,165.696,165.9265,165.6191,165.6191,14019.0
2018-02-22 13:25:00,172.44,172.69,172.44,172.55,13795.0,165.648,165.8881,165.648,165.7536,13795.0
2018-02-22 13:30:00,172.59,172.73,172.4,172.4,15037.0,165.7921,165.9265,165.6095,165.6095,15037.0
2018-02-22 13:35:00,172.41,172.7,172.38,172.62,17175.0,165.6191,165.8977,165.5903,165.8209,17175.0
2018-02-22 13:40:00,172.58,172.58,172.26,172.26,24284.0,165.7825,165.7825,165.4751,165.4751,24284.0
2018-02-22 13:45:00,172.27,172.37,172.08,172.25,21096.0,165.4847,165.5807,165.3021,165.4654,21096.0
2018-02-22 13:50:00,172.2,172.69,172.16,172.66,20258.0,165.4174,165.8881,165.379,165.8593,20258.0
2018-02-22 13:55:00,172.66,173.05,172.64,172.81,22960.0,165.8593,166.2339,165.8401,166.0034,22960.0
2018-02-22 14:00:00,172.77,173.42,172.77,173.4,35620.0,165.965,166.5894,165.965,166.5702,35620.0
2018-02-22 14:05:00,173.4,173.43,173.2,173.25,23686.0,166.5702,166.599,166.378,166.4261,23686.0
2018-02-22 14:10:00,173.21,173.48,173.14,173.48,24800.0,166.3876,166.647,166.3204,166.647,24800.0
2018-02-22 14:15:00,173.48,173.58,173.27,173.4,32938.0,166.647,166.7431,166.4453,166.5702,32938.0
2018-02-22 14:20:00,173.43,173.54,173.29,173.46,18232.0,166.599,166.7046,166.4645,166.6278,18232.0
2018-02-22 14:25:00,173.5,173.81,173.4,173.78,26728.0,166.6662,166.964,166.5702,166.9352,26728.0
2018-02-22 14:30:00,173.82,173.83,173.59,173.69,26223.0,166.9736,166.9832,166.7527,166.8487,26223.0
2018-02-22 14:35:00,173.71,173.72,173.42,173.68,21555.0,166.8679,166.8775,166.5894,166.8391,21555.0
2018-02-22 14:40:00,173.68,173.72,173.29,173.38,23365.0,166.8391,166.8775,166.4645,166.5509,23365.0
2018-02-22 14:45:00,173.37,173.46,173.17,173.25,21291.0,166.5413,166.6278,166.3492,166.4261,21291.0
2018-02-22 14:50:00,173.2,173.24,172.99,173.03,25379.0,166.378,166.4165,166.1763,166.2147,25379.0
2018-02-22 14:55:00,173.08,173.14,172.61,172.74,32395.0,166.2628,166.3204,165.8113,165.9361,32395.0
2018-02-22 15:00:00,172.71,172.94,172.5,172.76,28273.0,165.9073,166.1283,165.7056,165.9554,28273.0
2018-02-22 15:05:00,172.73,172.78,172.43,172.52,56486.0,165.9265,165.9746,165.6384,165.7248,56486.0
2018-02-22 15:10:00,172.52,172.9,172.49,172.89,40929.0,165.7248,166.0898,165.696,166.0802,40929.0
2018-02-22 15:15:00,172.93,172.94,172.62,172.83,27214.0,166.1187,166.1283,165.8209,166.0226,27214.0
2018-02-22 15:20:00,172.83,173.14,172.7,172.97,29813.0,166.0226,166.3204,165.8977,166.1571,29813.0
2018-02-22 15:25:00,172.97,173.2,172.76,172.87,43573.0,166.1571,166.378,165.9554,166.061,43573.0
2018-02-22 15:30:00,172.88,172.97,172.71,172.89,36328.0,166.0706,166.1571,165.9073,166.0802,36328.0
2018-02-22 15:35:00,172.94,172.94,172.56,172.76,44666.0,166.1283,166.1283,165.7632,165.9554,44666.0
2018-02-22 15:40:00,172.72,173.17,172.67,172.84,54415.0,165.9169,166.3492,165.8689,166.0322,54415.0
2018-02-22 15:45:00,172.86,172.89,172.41,172.5,69033.0,166.0514,166.0802,165.6191,165.7056,69033.0
2018-02-22 15:50:00,172.52,173.25,172.46,172.87,93453.0,165.7248,166.4261,165.6672,166.061,93453.0
2018-02-22 15:55:00,172.92,173.15,172.74,172.91,152742.0,166.1091,166.33,165.9361,166.0995,152742.0
2018-02-23 09:30:00,173.9,174.12,173.55,173.66,80208.0,167.0505,167.2618,166.7142,166.8199,80208.0
2018-02-23 09:35:00,173.66,173.77,173.43,173.63,72730.0,166.8199,166.9256,166.599,166.7911,72730.0
2018-02-23 09:40:00,173.63,173.98,173.03,173.03,75658.0,166.7911,167.1273,166.2147,166.2147,75658.0
2018-02-23 09:45:00,173.06,173.11,172.53,172.65,55404.0,166.2435,166.2916,165.7344,165.8497,55404.0
2018-02-23 09:50:00,172.58,172.95,172.49,172.9,39122.0,165.7825,166.1379,165.696,166.0898,39122.0
2018-02-23 09:55:00,172.86,173.15,172.67,172.67,66028.0,166.0514,166.33,165.8689,165.8689,66028.0
2018-02-23 10:00:00,172.67,173.68,172.67,173.56,73337.0,165.8689,166.8391,165.8689,166.7239,73337.0
2018-02-23 10:05:00,173.56,173.74,173.29,173.37,47897.0,166.7239,166.8968,166.4645,166.5413,47897.0
2018-02-23 10:10:00,173.35,173.64,173.2,173.44,34250.0,166.5221,166.8007,166.378,166.6086,34250.0
2018-02-23 10:15:00,173.47,173.56,173.24,173.3,22490.0,166.6374,166.7239,166.4165,166.4741,22490.0
2018-02-23 10:20:00,173.27,173.49,173.15,173.36,15098.0,166.4453,166.6566,166.33,166.5317,15098.0
2018-02-23 10:25:00,173.34,173.57,173.34,173.35,17683.0,166.5125,166.7335,166.5125,166.5221,17683.0
2018-02-23 10:30:00,173.46,173.65,173.32,173.47,18073.0,166.6278,166.8103,166.4933,166.6374,18073.0
2018-02-23 10:35:00,173.47,173.79,173.42,173.79,17119.0,166.6374,166.9448,166.5894,166.9448,17119.0
2018-02-23 10:40:00,173.89,173.94,173.67,173.85,18257.0,167.0409,167.0889,166.8295,167.0024,18257.0
2018-02-23 10:45:00,173.9,173.92,173.65,173.7,14398.0,167.0505,167.0697,166.8103,166.8583,14398.0
2018-02-23 10:50:00,173.71,174.07,173.71,173.94,21580.0,166.8679,167.2138,166.8679,167.0889,21580.0
2018-02-23 10:55:00,173.87,174.14,173.82,174.06,20739.0,167.0216,167.281,166.9736,167.2042,20739.0
2018-02-23 11:00:00,174.08,174.8,174.04,174.76,54551.0,167.2234,167.915,167.1849,167.8766,54551.0
2018-02-23 11:05:00,174.75,174.78,174.38,174.41,21762.0,167.867,167.8958,167.5116,167.5404,21762.0
2018-02-23 11:10:00,174.4,174.52,174.26,174.46,16449.0,167.5308,167.646,167.3963,167.5884,16449.0
2018-02-23 11:15:00,174.46,174.71,174.45,174.57,20736.0,167.5884,167.8286,167.5788,167.6941,20736.0
2018-02-23 11:20:00,174.58,174.75,174.58,174.63,38433.0,167.7037,167.867,167.7037,167.7517,38433.0
2018-02-23 11:25:00,174.63,174.77,174.59,174.59,28139.0,167.7517,167.8862,167.7133,167.7133,28139.0
2018-02-23 11:30:00,174.59,174.91,174.55,174.72,20116.0,167.7133,168.0207,167.6749,167.8382,20116.0
2018-02-23 11:35:00,174.7,174.88,174.54,174.79,22045.0,167.8189,167.9919,167.6653,167.9054,22045.0
2018-02-23 11:40:00,174.77,174.83,174.52,174.6,8478.0,167.8862,167.9438,167.646,167.7229,8478.0
2018-02-23 11:45:00,174.62,174.64,174.4,174.4,9677.0,167.7421,167.7613,167.5308,167.5308,9677.0
2018-02-23 11:50:00,174.42,174.64,174.32,174.63,16341.0,167.55,167.7613,167.4539,167.7517,16341.0
2018-02-23 11:55:00,174.61,174.82,174.54,174.79,10787.0,167.7325,167.9342,167.6653,167.9054,10787.0
2018-02-23 12:00:00,174.75,174.93,174.73,174.84,14607.0,167.867,168.0399,167.8478,167.9534,14607.0
2018-02-23 12:05:00,174.81,174.85,174.56,174.59,9561.0,167.9246,167.963,167.6845,167.7133,9561.0
2018-02-23 12:10:00,174.59,174.73,174.58,174.69,10242.0,167.7133,167.8478,167.7037,167.8093,10242.0
2018-02-23 12:15:00,174.7,174.88,174.7,174.88,14139.0,167.8189,167.9919,167.8189,167.9919,14139.0
2018-02-23 12:20:00,174.89,174.9,174.78,174.85,9592.0,168.0015,168.0111,167.8958,167.963,9592.0
2018-02-23 12:25:00,174.82,174.82,174.47,174.47,9677.0,167.9342,167.9342,167.598,167.598,9677.0
2018-02-23 12:30:00,174.47,174.53,174.44,174.48,9534.0,167.598,167.6556,167.5692,167.6076,9534.0
2018-02-23 12:35:00,174.51,174.71,174.49,174.71,7420.0,167.6364,167.8286,167.6172,167.8286,7420.0
2018-02-23 12:40:00,174.73,174.73,174.46,174.48,10762.0,167.8478,167.8478,167.5884,167.6076,10762.0
2018-02-23 12:45:00,174.44,174.64,174.37,174.62,18847.0,167.5692,167.7613,167.5019,167.7421,18847.0
2018-02-23 12:50:00,174.61,174.65,174.43,174.45,8190.0,167.7325,167.7709,167.5596,167.5788,8190.0
2018-02-23 12:55:00,174.46,174.56,174.4,174.5,4997.0,167.5884,167.6845,167.5308,167.6268,4997.0
2018-02-23 13:00:00,174.5,174.58,174.4,174.46,6744.0,167.6268,167.7037,167.5308,167.5884,6744.0
2018-02-23 13:05:00,174.42,174.47,174.32,174.38,13607.0,167.55,167.598,167.4539,167.5116,13607.0
2018-02-23 13:10:00,174.38,174.48,174.34,174.44,14573.0,167.5116,167.6076,167.4731,167.5692,14573.0
2018-02-23 13:15:00,174.46,174.56,174.39,174.55,10793.0,167.5884,167.6845,167.5212,167.6749,10793.0
2018-02-23 13:20:00,174.55,174.73,174.54,174.59,11182.0,167.6749,167.8478,167.6653,167.7133,11182.0
2018-02-23 13:25:00,174.61,174.65,174.56,174.62,6449.0,167.7325,167.7709,167.6845,167.7421,6449.0
2018-02-23 13:30:00,174.65,174.84,174.65,174.77,16436.0,167.7709,167.9534,167.7709,167.8862,16436.0
2018-02-23 13:35:00,174.8,174.93,174.75,174.87,15113.0,167.915,168.0399,167.867,167.9823,15113.0
2018-02-23 13:40:00,174.87,174.88,174.58,174.61,11920.0,167.9823,167.9919,167.7037,167.7325,11920.0
2018-02-23 13:45:00,174.6,174.64,174.51,174.6,11110.0,167.7229,167.7613,167.6364,167.7229,11110.0
2018-02-23 13:50:00,174.58,174.63,174.48,174.52,11249.0,167.7037,167.7517,167.6076,167.646,11249.0
2018-02-23 13:55:00,174.5,174.67,174.44,174.47,40294.0,167.6268,167.7901,167.5692,167.598,40294.0
2018-02-23 14:00:00,174.47,174.54,174.38,174.41,24340.0,167.598,167.6653,167.5116,167.5404,24340.0
2018-02-23 14:05:00,174.42,174.5,174.32,174.5,11419.0,167.55,167.6268,167.4539,167.6268,11419.0
2018-02-23 14:10:00,174.47,174.51,174.38,174.42,14185.0,167.598,167.6364,167.5116,167.55,14185.0
2018-02-23 14:15:00,174.41,174.46,174.34,174.37,8728.0,167.5404,167.5884,167.4731,167.5019,8728.0
2018-02-23 14:20:00,174.36,174.51,174.32,174.51,12558.0,167.4923,167.6364,167.4539,167.6364,12558.0
2018-02-23 14:25:00,174.52,174.52,174.41,174.47,11049.0,167.646,167.646,167.5404,167.598,11049.0
2018-02-23 14:30:00,174.5,174.55,174.44,174.54,12192.0,167.6268,167.6749,167.5692,167.6653,12192.0
2018-02-23 14:35:00,174.53,174.57,174.32,174.43,19775.0,167.6556,167.6941,167.4539,167.5596,19775.0
2018-02-23 14:40:00,174.46,174.57,174.43,174.56,6589.0,167.5884,167.6941,167.5596,167.6845,6589.0
2018-02-23 14:45:00,174.58,174.91,174.58,174.91,18203.0,167.7037,168.0207,167.7037,168.0207,18203.0
2018-02-23 14:50:00,174.9,175.0,174.85,175.0,22053.0,168.0111,168.1071,167.963,168.1071,22053.0
2018-02-23 14:55:00,174.94,175.1,174.87,174.94,21420.0,168.0495,168.2032,167.9823,168.0495,21420.0
2018-02-23 15:00:00,174.94,175.15,174.91,175.15,16597.0,168.0495,168.2512,168.0207,168.2512,16597.0
2018-02-23 15:05:00,175.14,175.2,175.02,175.02,31420.0,168.2416,168.2993,168.1263,168.1263,31420.0
2018-02-23 15:10:00,175.02,175.13,174.89,174.91,32450.0,168.1263,168.232,168.0015,168.0207,32450.0
2018-02-23 15:15:00,174.9,175.04,174.87,175.01,25699.0,168.0111,168.1456,167.9823,168.1167,25699.0
2018-02-23 15:20:00,175.01,175.15,174.96,175.15,36687.0,168.1167,168.2512,168.0687,168.2512,36687.0
2018-02-23 15:25:00,175.15,175.28,175.03,175.13,24045.0,168.2512,168.3761,168.136,168.232,24045.0
2018-02-23 15:30:00,175.14,175.35,174.89,174.89,27476.0,168.2416,168.4433,168.0015,168.0015,27476.0
2018-02-23 15:35:00,174.89,175.2,174.87,175.07,27863.0,168.0015,168.2993,167.9823,168.1744,27863.0
2018-02-23 15:40:00,175.12,175.25,175.1,175.15,34989.0,168.2224,168.3473,168.2032,168.2512,34989.0
2018-02-23 15:45:00,175.19,175.36,175.17,175.32,100837.0,168.2896,168.453,168.2704,168.4145,100837.0
2018-02-23 15:50:00,175.31,175.44,175.3,175.34,95092.0,168.4049,168.5298,168.3953,168.4337,95092.0
2018-02-23 15:55:00,175.34,175.78,175.31,175.76,190372.0,168.4337,168.8564,168.4049,168.8372,190372.0
2018-02-26 09:30:00,176.5,176.74,176.06,176.5,109158.0,169.5481,169.7786,169.1254,169.5481,109158.0
2018-02-26 09:35:00,176.5,177.38,176.46,177.29,73096.0,169.5481,170.3934,169.5096,170.3069,73096.0
2018-02-26 09:40:00,177.24,177.5,177.13,177.38,38342.0,170.2589,170.5087,170.1532,170.3934,38342.0
2018-02-26 09:45:00,177.38,178.1,177.38,177.93,69164.0,170.3934,171.085,170.3934,170.9217,69164.0
2018-02-26 09:50:00,177.94,178.08,177.63,177.79,60735.0,170.9313,171.0658,170.6335,170.7872,60735.0
2018-02-26 09:55:00,177.78,177.98,177.52,177.94,39416.0,170.7776,170.9698,170.5279,170.9313,39416.0
2018-02-26 10:00:00,177.88,178.14,177.85,177.98,133120.0,170.8737,171.1235,170.8449,170.9698,133120.0
2018-02-26 10:05:00,177.97,178.06,177.53,177.65,85685.0,170.9602,171.0466,170.5375,170.6528,85685.0
2018-02-26 10:10:00,177.63,177.98,177.54,177.71,70100.0,170.6335,170.9698,170.5471,170.7104,70100.0
2018-02-26 10:15:00,177.73,178.05,177.69,178.05,66298.0,170.7296,171.037,170.6912,171.037,66298.0
2018-02-26 10:20:00,178.03,178.09,177.81,178.02,65144.0,171.0178,171.0754,170.8065,171.0082,65144.0
2018-02-26 10:25:00,178.03,178.14,177.55,177.59,34256.0,171.0178,171.1235,170.5567,170.5951,34256.0
2018-02-26 10:30:00,177.59,177.65,177.03,177.07,25943.0,170.5951,170.6528,170.0572,170.0956,25943.0
2018-02-26 10:35:00,177.08,177.46,177.05,177.46,34426.0,170.1052,170.4702,170.0764,170.4702,34426.0
2018-02-26 10:40:00,177.47,177.63,177.4,177.46,21597.0,170.4798,170.6335,170.4126,170.4702,21597.0
2018-02-26 10:45:00,177.4,177.47,177.15,177.28,20932.0,170.4126,170.4798,170.1724,170.2973,20932.0
2018-02-26 10:50:00,177.27,177.28,176.93,177.08,24671.0,170.2877,170.2973,169.9611,170.1052,24671.0
2018-02-26 10:55:00,177.04,177.08,176.79,176.91,34449.0,170.0668,170.1052,169.8266,169.9419,34449.0
2018-02-26 11:00:00,176.88,177.38,176.83,177.34,31635.0,169.9131,170.3934,169.8651,170.355,31635.0
2018-02-26 11:05:00,177.43,177.65,177.31,177.53,36250.0,170.4414,170.6528,170.3261,170.5375,36250.0
2018-02-26 11:10:00,177.59,177.8,177.57,177.61,34253.0,170.5951,170.7968,170.5759,170.6143,34253.0
2018-02-26 11:15:00,177.62,177.71,177.44,177.69,18278.0,170.6239,170.7104,170.451,170.6912,18278.0
2018-02-26 11:20:00,177.67,177.7,177.26,177.26,56307.0,170.672,170.7008,170.2781,170.2781,56307.0
2018-02-26 11:25:00,177.21,177.31,177.06,177.17,58615.0,170.2301,170.3261,170.086,170.1917,58615.0
2018-02-26 11:30:00,177.16,177.24,177.02,177.1,30334.0,170.1821,170.2589,170.0476,170.1244,30334.0
2018-02-26 11:35:00,177.12,177.2,176.95,177.0,40145.0,170.1436,170.2205,169.9803,170.0284,40145.0
2018-02-26 11:40:00,177.02,177.1,176.95,176.95,17997.0,170.0476,170.1244,169.9803,169.9803,17997.0
2018-02-26 11:45:00,176.98,177.15,176.93,176.95,12944.0,170.0091,170.1724,169.9611,169.9803,12944.0
2018-02-26 11:50:00,176.98,177.19,176.95,177.08,9201.0,170.0091,170.2109,169.9803,170.1052,9201.0
2018-02-26 11:55:00,177.08,177.28,177.08,177.18,8668.0,170.1052,170.2973,170.1052,170.2013,8668.0
2018-02-26 12:00:00,177.22,177.28,177.09,177.26,17318.0,170.2397,170.2973,170.1148,170.2781,17318.0
2018-02-26 12:05:00,177.29,177.47,177.29,177.43,16787.0,170.3069,170.4798,170.3069,170.4414,16787.0
2018-02-26 12:10:00,177.46,177.61,177.34,177.37,14755.0,170.4702,170.6143,170.355,170.3838,14755.0
2018-02-26 12:15:00,177.36,177.43,177.25,177.26,20169.0,170.3742,170.4414,170.2685,170.2781,20169.0
2018-02-26 12:20:00,177.31,177.43,177.26,177.4,23801.0,170.3261,170.4414,170.2781,170.4126,23801.0
2018-02-26 12:25:00,177.42,177.47,177.29,177.35,15121.0,170.4318,170.4798,170.3069,170.3646,15121.0
2018-02-26 12:30:00,177.39,177.44,177.22,177.34,29641.0,170.403,170.451,170.2397,170.355,29641.0
2018-02-26 12:35:00,177.34,177.55,177.31,177.46,23052.0,170.355,170.5567,170.3261,170.4702,23052.0
2018-02-26 12:40:00,177.46,177.47,177.32,177.38,14793.0,170.4702,170.4798,170.3358,170.3934,14793.0
2018-02-26 12:45:00,177.38,177.59,177.31,177.59,22756.0,170.3934,170.5951,170.3261,170.5951,22756.0
2018-02-26 12:50:00,177.62,177.67,177.43,177.52,22789.0,170.6239,170.672,170.4414,170.5279,22789.0
2018-02-26 12:55:00,177.52,177.7,177.52,177.55,12208.0,170.5279,170.7008,170.5279,170.5567,12208.0
2018-02-26 13:00:00,177.58,177.73,177.5,177.73,14182.0,170.5855,170.7296,170.5087,170.7296,14182.0
2018-02-26 13:05:00,177.75,177.78,177.62,177.73,24874.0,170.7488,170.7776,170.6239,170.7296,24874.0
2018-02-26 13:10:00,177.72,177.77,177.59,177.77,18519.0,170.72,170.768,170.5951,170.768,18519.0
2018-02-26 13:15:00,177.76,177.76,177.58,177.68,14113.0,170.7584,170.7584,170.5855,170.6816,14113.0
2018-02-26 13:20:00,177.67,177.78,177.59,177.74,25217.0,170.672,170.7776,170.5951,170.7392,25217.0
2018-02-26 13:25:00,177.74,177.81,177.63,177.63,25364.0,170.7392,170.8065,170.6335,170.6335,25364.0
2018-02-26 13:30:00,177.64,177.69,177.43,177.44,26525.0,170.6431,170.6912,170.4414,170.451,26525.0
2018-02-26 13:35:00,177.44,177.58,177.42,177.54,45260.0,170.451,170.5855,170.4318,170.5471,45260.0
2018-02-26 13:40:00,177.55,177.59,177.48,177.56,21365.0,170.5567,170.5951,170.4895,170.5663,21365.0
2018-02-26 13:45:00,177.54,177.6,177.51,177.52,17446.0,170.5471,170.6047,170.5183,170.5279,17446.0
2018-02-26 13:50:00,177.53,177.61,177.51,177.54,13787.0,170.5375,170.6143,170.5183,170.5471,13787.0
2018-02-26 13:55:00,177.57,177.62,177.54,177.58,110854.0,170.5759,170.6239,170.5471,170.5855,110854.0
2018-02-26 14:00:00,177.58,177.95,177.53,177.95,29538.0,170.5855,170.9409,170.5375,170.9409,29538.0
2018-02-26 14:05:00,177.97,178.08,177.9,177.91,31878.0,170.9602,171.0658,170.8929,170.9025,31878.0
2018-02-26 14:10:00,177.94,177.97,177.77,177.83,24734.0,170.9313,170.9602,170.768,170.8257,24734.0
2018-02-26 14:15:00,177.83,177.83,177.73,177.78,16647.0,170.8257,170.8257,170.7296,170.7776,16647.0
2018-02-26 14:20:00,177.8,177.9,177.79,177.9,18002.0,170.7968,170.8929,170.7872,170.8929,18002.0
2018-02-26 14:25:00,177.9,177.91,177.69,177.71,14649.0,170.8929,170.9025,170.6912,170.7104,14649.0
2018-02-26 14:30:00,177.71,177.73,177.59,177.63,26626.0,170.7104,170.7296,170.5951,170.6335,26626.0
2018-02-26 14:35:00,177.67,177.76,177.63,177.67,20002.0,170.672,170.7584,170.6335,170.672,20002.0
2018-02-26 14:40:00,177.64,177.68,177.49,177.5,25480.0,170.6431,170.6816,170.4991,170.5087,25480.0
2018-02-26 14:45:00,177.5,177.55,177.46,177.53,23988.0,170.5087,170.5567,170.4702,170.5375,23988.0
2018-02-26 14:50:00,177.52,177.58,177.44,177.56,35827.0,170.5279,170.5855,170.451,170.5663,35827.0
2018-02-26 14:55:00,177.52,177.59,177.44,177.52,30204.0,170.5279,170.5951,170.451,170.5279,30204.0
2018-02-26 15:00:00,177.52,177.71,177.5,177.63,22531.0,170.5279,170.7104,170.5087,170.6335,22531.0
2018-02-26 15:05:00,177.66,177.95,177.65,177.9,24557.0,170.6624,170.9409,170.6528,170.8929,24557.0
2018-02-26 15:10:00,177.89,177.97,177.76,177.78,28253.0,170.8833,170.9602,170.7584,170.7776,28253.0
2018-02-26 15:15:00,177.76,177.83,177.58,177.83,30565.0,170.7584,170.8257,170.5855,170.8257,30565.0
2018-02-26 15:20:00,177.82,177.98,177.8,177.9,33463.0,170.8161,170.9698,170.7968,170.8929,33463.0
2018-02-26 15:25:00,177.9,178.02,177.76,177.91,54621.0,170.8929,171.0082,170.7584,170.9025,54621.0
2018-02-26 15:30:00,177.93,178.0,177.76,177.86,42445.0,170.9217,170.989,170.7584,170.8545,42445.0
2018-02-26 15:35:00,177.86,177.88,177.66,177.81,50167.0,170.8545,170.8737,170.6624,170.8065,50167.0
2018-02-26 15:40:00,177.82,177.87,177.6,177.6,54366.0,170.8161,170.8641,170.6047,170.6047,54366.0
2018-02-26 15:45:00,177.61,177.73,177.5,177.52,92690.0,170.6143,170.7296,170.5087,170.5279,92690.0
2018-02-26 15:50:00,177.51,177.6,177.21,177.31,89814.0,170.5183,170.6047,170.2301,170.3261,89814.0
2018-02-26 15:55:00,177.34,177.86,177.26,177.85,248840.0,170.355,170.8545,170.2781,170.8449,248840.0
2018-02-27 09:30:00,177.72,178.43,177.67,177.75,132789.0,170.72,171.402,170.672,170.7488,132789.0
2018-02-27 09:35:00,177.85,178.82,177.83,178.57,67142.0,170.8449,171.7767,170.8257,171.5365,67142.0
2018-02-27 09:40:00,178.57,178.57,177.88,178.17,38749.0,171.5365,171.5365,170.8737,171.1523,38749.0
2018-02-27 09:45:00,178.19,178.42,177.84,177.84,37446.0,171.1715,171.3924,170.8353,170.8353,37446.0
2018-02-27 09:50:00,177.87,178.08,177.4,177.4,41480.0,170.8641,171.0658,170.4126,170.4126,41480.0
2018-02-27 09:55:00,177.4,177.68,177.33,177.64,46756.0,170.4126,170.6816,170.3454,170.6431,46756.0
2018-02-27 10:00:00,177.67,178.16,177.6,178.02,21612.0,170.672,171.1427,170.6047,171.0082,21612.0
2018-02-27 10:05:00,177.97,178.63,177.81,178.57,32379.0,170.9602,171.5942,170.8065,171.5365,32379.0
2018-02-27 10:10:00,178.57,178.96,178.54,178.91,34160.0,171.5365,171.9112,171.5077,171.8631,34160.0
2018-02-27 10:15:00,178.93,178.94,178.61,178.79,24644.0,171.8823,171.8919,171.5749,171.7479,24644.0
2018-02-27 10:20:00,178.81,179.12,178.8,179.06,37947.0,171.7671,172.0649,171.7575,172.0072,37947.0
2018-02-27 10:25:00,179.02,179.17,178.89,178.89,43003.0,171.9688,172.1129,171.8439,171.8439,43003.0
2018-02-27 10:30:00,178.93,179.03,178.55,178.55,21232.0,171.8823,171.9784,171.5173,171.5173,21232.0
2018-02-27 10:35:00,178.57,178.73,178.21,178.28,29142.0,171.5365,171.6902,171.1907,171.2579,29142.0
2018-02-27 10:40:00,178.27,178.5,178.15,178.29,23314.0,171.2483,171.4693,171.1331,171.2675,23314.0
2018-02-27 10:45:00,178.25,178.41,178.12,178.18,17609.0,171.2291,171.3828,171.1042,171.1619,17609.0
2018-02-27 10:50:00,178.13,178.34,177.52,177.52,35278.0,171.1138,171.3156,170.5279,170.5279,35278.0
2018-02-27 10:55:00,177.58,177.81,177.42,177.74,26745.0,170.5855,170.8065,170.4318,170.7392,26745.0
2018-02-27 11:00:00,177.77,178.01,177.6,177.87,23807.0,170.768,170.9986,170.6047,170.8641,23807.0
2018-02-27 11:05:00,177.94,178.07,177.79,178.03,25057.0,170.9313,171.0562,170.7872,171.0178,25057.0
2018-02-27 11:10:00,178.05,178.42,178.03,178.19,35933.0,171.037,171.3924,171.0178,171.1715,35933.0
2018-02-27 11:15:00,178.23,178.44,177.85,177.86,30415.0,171.2099,171.4116,170.8449,170.8545,30415.0
2018-02-27 11:20:00,177.88,178.21,177.81,178.19,22658.0,170.8737,171.1907,170.8065,171.1715,22658.0
2018-02-27 11:25:00,178.16,178.26,177.9,177.9,24696.0,171.1427,171.2387,170.8929,170.8929,24696.0
2018-02-27 11:30:00,177.92,178.17,177.81,177.93,22836.0,170.9121,171.1523,170.8065,170.9217,22836.0
2018-02-27 11:35:00,177.92,177.99,177.64,177.64,15165.0,170.9121,170.9794,170.6431,170.6431,15165.0
2018-02-27 11:40:00,177.62,177.94,177.58,177.93,24012.0,170.6239,170.9313,170.5855,170.9217,24012.0
2018-02-27 11:45:00,177.92,178.31,177.83,178.31,25088.0,170.9121,171.2868,170.8257,171.2868,25088.0
2018-02-27 11:50:00,178.33,178.35,177.94,178.15,20163.0,171.306,171.3252,170.9313,171.1331,20163.0
2018-02-27 11:55:00,178.12,178.25,177.9,177.97,16265.0,171.1042,171.2291,170.8929,170.9602,16265.0
2018-02-27 12:00:00,178.0,178.26,177.92,178.14,64344.0,170.989,171.2387,170.9121,171.1235,64344.0
2018-02-27 12:05:00,178.11,178.35,178.05,178.29,15219.0,171.0946,171.3252,171.037,171.2675,15219.0
2018-02-27 12:10:00,178.27,178.27,177.97,177.97,15436.0,171.2483,171.2483,170.9602,170.9602,15436.0
2018-02-27 12:15:00,178.0,178.01,177.57,177.6,12288.0,170.989,170.9986,170.5759,170.6047,12288.0
2018-02-27 12:20:00,177.64,177.64,177.37,177.5,16119.0,170.6431,170.6431,170.3838,170.5087,16119.0
2018-02-27 12:25:00,177.45,177.79,177.35,177.78,11814.0,170.4606,170.7872,170.3646,170.7776,11814.0
2018-02-27 12:30:00,177.76,178.09,177.7,177.92,24466.0,170.7584,171.0754,170.7008,170.9121,24466.0
2018-02-27 12:35:00,177.98,178.22,177.96,178.18,15515.0,170.9698,171.2003,170.9505,171.1619,15515.0
2018-02-27 12:40:00,178.17,178.29,177.92,178.05,22493.0,171.1523,171.2675,170.9121,171.037,22493.0
2018-02-27 12:45:00,178.04,178.2,177.96,178.02,16707.0,171.0274,171.1811,170.9505,171.0082,16707.0
2018-02-27 12:50:00,178.04,178.4,178.04,178.36,33873.0,171.0274,171.3732,171.0274,171.3348,33873.0
2018-02-27 12:55:00,178.34,178.38,178.15,178.36,14129.0,171.3156,171.354,171.1331,171.3348,14129.0
2018-02-27 13:00:00,178.35,178.36,178.17,178.27,22974.0,171.3252,171.3348,171.1523,171.2483,22974.0
2018-02-27 13:05:00,178.27,178.56,178.27,178.54,30662.0,171.2483,171.5269,171.2483,171.5077,30662.0
2018-02-27 13:10:00,178.57,178.62,178.4,178.42,40040.0,171.5365,171.5845,171.3732,171.3924,40040.0
2018-02-27 13:15:00,178.39,178.46,178.19,178.41,18915.0,171.3636,171.4309,171.1715,171.3828,18915.0
2018-02-27 13:20:00,178.41,178.58,178.39,178.52,16554.0,171.3828,171.5461,171.3636,171.4885,16554.0
2018-02-27 13:25:00,178.53,178.7,178.46,178.5,12934.0,171.4981,171.6614,171.4309,171.4693,12934.0
2018-02-27 13:30:00,178.37,178.4,178.08,178.08,10059.0,171.3444,171.3732,171.0658,171.0658,10059.0
2018-02-27 13:35:00,178.07,178.14,177.91,178.04,20223.0,171.0562,171.1235,170.9025,171.0274,20223.0
2018-02-27 13:40:00,177.99,178.12,177.89,178.0,10064.0,170.9794,171.1042,170.8833,170.989,10064.0
2018-02-27 13:45:00,178.1,178.18,177.85,177.9,20766.0,171.085,171.1619,170.8449,170.8929,20766.0
2018-02-27 13:50:00,177.84,177.96,177.66,177.94,11419.0,170.8353,170.9505,170.6624,170.9313,11419.0
2018-02-27 13:55:00,177.86,177.9,177.61,177.63,13522.0,170.8545,170.8929,170.6143,170.6335,13522.0
2018-02-27 14:00:00,177.67,177.74,177.44,177.47,20806.0,170.672,170.7392,170.451,170.4798,20806.0
2018-02-27 14:05:00,177.43,177.72,177.28,177.66,21599.0,170.4414,170.72,170.2973,170.6624,21599.0
2018-02-27 14:10:00,177.7,177.74,177.37,177.57,14430.0,170.7008,170.7392,170.3838,170.5759,14430.0
2018-02-27 14:15:00,177.54,177.58,177.36,177.44,15489.0,170.5471,170.5855,170.3742,170.451,15489.0
2018-02-27 14:20:00,177.4,177.49,177.29,177.29,17553.0,170.4126,170.4991,170.3069,170.3069,17553.0
2018-02-27 14:25:00,177.26,177.64,177.25,177.55,14029.0,170.2781,170.6431,170.2685,170.5567,14029.0
2018-02-27 14:30:00,177.53,177.82,177.43,177.79,16318.0,170.5375,170.8161,170.4414,170.7872,16318.0
2018-02-27 14:35:00,177.78,177.89,177.74,177.79,23667.0,170.7776,170.8833,170.7392,170.7872,23667.0
2018-02-27 14:40:00,177.8,177.8,177.5,177.59,23572.0,170.7968,170.7968,170.5087,170.5951,23572.0
2018-02-27 14:45:00,177.6,177.61,177.16,177.28,44578.0,170.6047,170.6143,170.1821,170.2973,44578.0
2018-02-27 14:50:00,177.3,177.61,177.29,177.61,24736.0,170.3165,170.6143,170.3069,170.6143,24736.0
2018-02-27 14:55:00,177.63,177.87,177.58,177.59,38732.0,170.6335,170.8641,170.5855,170.5951,38732.0
2018-02-27 15:00:00,177.6,177.65,177.33,177.38,30978.0,170.6047,170.6528,170.3454,170.3934,30978.0
2018-02-27 15:05:00,177.35,177.35,176.98,177.03,30129.0,170.3646,170.3646,170.0091,170.0572,30129.0
2018-02-27 15:10:00,177.04,177.25,176.98,176.98,43927.0,170.0668,170.2685,170.0091,170.0091,43927.0
2018-02-27 15:15:00,177.03,177.2,177.0,177.01,28775.0,170.0572,170.2205,170.0284,170.038,28775.0
2018-02-27 15:20:00,177.04,177.19,176.78,177.03,20505.0,170.0668,170.2109,169.817,170.0572,20505.0
2018-02-27 15:25:00,177.02,177.22,176.87,177.18,22250.0,170.0476,170.2397,169.9035,170.2013,22250.0
2018-02-27 15:30:00,177.21,177.25,176.82,176.9,43778.0,170.2301,170.2685,169.8554,169.9323,43778.0
2018-02-27 15:35:00,176.93,177.06,176.65,177.05,38362.0,169.9611,170.086,169.6921,170.0764,38362.0
2018-02-27 15:40:00,177.0,177.12,176.85,176.86,45688.0,170.0284,170.1436,169.8843,169.8939,45688.0
2018-02-27 15:45:00,176.8,177.2,176.76,177.17,75821.0,169.8362,170.2205,169.7978,170.1917,75821.0
2018-02-27 15:50:00,177.14,177.14,176.48,176.56,98157.0,170.1628,170.1628,169.5288,169.6057,98157.0
2018-02-27 15:55:00,176.56,176.58,175.93,175.93,301794.0,169.6057,169.6249,169.0005,169.0005,301794.0
2018-02-28 09:30:00,176.29,177.42,176.23,176.92,116980.0,169.3463,170.4318,169.2887,169.9515,116980.0
2018-02-28 09:35:00,177.05,177.44,176.87,177.33,27592.0,170.0764,170.451,169.9035,170.3454,27592.0
2018-02-28 09:40:00,177.31,177.83,177.23,177.78,43353.0,170.3261,170.8257,170.2493,170.7776,43353.0
2018-02-28 09:45:00,177.81,178.61,177.81,178.61,101322.0,170.8065,171.5749,170.8065,171.5749,101322.0
2018-02-28 09:50:00,178.6,178.85,178.34,178.76,38655.0,171.5653,171.8055,171.3156,171.719,38655.0
2018-02-28 09:55:00,178.69,178.97,178.64,178.8,135543.0,171.6518,171.9208,171.6038,171.7575,135543.0
2018-02-28 10:00:00,178.77,178.89,178.6,178.67,52598.0,171.7286,171.8439,171.5653,171.6326,52598.0
2018-02-28 10:05:00,178.67,178.69,178.23,178.23,31779.0,171.6326,171.6518,171.2099,171.2099,31779.0
2018-02-28 10:10:00,178.26,178.26,177.86,178.0,35231.0,171.2387,171.2387,170.8545,170.989,35231.0
2018-02-28 10:15:00,178.02,178.61,177.97,178.51,29000.0,171.0082,171.5749,170.9602,171.4789,29000.0
2018-02-28 10:20:00,178.49,178.6,178.41,178.52,19957.0,171.4597,171.5653,171.3828,171.4885,19957.0
2018-02-28 10:25:00,178.52,178.64,178.43,178.49,35677.0,171.4885,171.6038,171.402,171.4597,35677.0
2018-02-28 10:30:00,178.54,178.7,178.44,178.63,32113.0,171.5077,171.6614,171.4116,171.5942,32113.0
2018-02-28 10:35:00,178.65,178.65,178.5,178.53,61226.0,171.6134,171.6134,171.4693,171.4981,61226.0
2018-02-28 10:40:00,178.56,178.58,178.03,178.12,20783.0,171.5269,171.5461,171.0178,171.1042,20783.0
2018-02-28 10:45:00,178.08,178.22,177.8,177.87,29675.0,171.0658,171.2003,170.7968,170.8641,29675.0
2018-02-28 10:50:00,177.88,177.9,177.58,177.67,34722.0,170.8737,170.8929,170.5855,170.672,34722.0
2018-02-28 10:55:00,177.69,177.69,177.14,177.5,64751.0,170.6912,170.6912,170.1628,170.5087,64751.0
2018-02-28 11:00:00,177.5,177.55,177.37,177.43,46117.0,170.5087,170.5567,170.3838,170.4414,46117.0
2018-02-28 11:05:00,177.42,177.47,177.1,177.13,31771.0,170.4318,170.4798,170.1244,170.1532,31771.0
2018-02-28 11:10:00,177.07,177.17,176.6,176.71,45438.0,170.0956,170.1917,169.6441,169.7498,45438.0
2018-02-28 11:15:00,176.75,177.34,176.74,177.31,24525.0,169.7882,170.355,169.7786,170.3261,24525.0
2018-02-28 11:20:00,177.27,177.41,177.15,177.21,21289.0,170.2877,170.4222,170.1724,170.2301,21289.0
2018-02-28 11:25:00,177.15,177.68,177.09,177.63,24375.0,170.1724,170.6816,170.1148,170.6335,24375.0
2018-02-28 11:30:00,177.62,177.78,177.31,177.31,15044.0,170.6239,170.7776,170.3261,170.3261,15044.0
2018-02-28 11:35:00,177.19,177.48,177.16,177.17,12171.0,170.2109,170.4895,170.1821,170.1917,12171.0
2018-02-28 11:40:00,177.11,177.52,177.1,177.45,13918.0,170.134,170.5279,170.1244,170.4606,13918.0
2018-02-28 11:45:00,177.47,177.56,177.15,177.38,14207.0,170.4798,170.5663,170.1724,170.3934,14207.0
2018-02-28 11:50:00,177.34,177.47,177.21,177.41,14059.0,170.355,170.4798,170.2301,170.4222,14059.0
2018-02-28 11:55:00,177.48,177.76,177.47,177.64,12795.0,170.4895,170.7584,170.4798,170.6431,12795.0
2018-02-28 12:00:00,177.66,177.68,177.47,177.47,19043.0,170.6624,170.6816,170.4798,170.4798,19043.0
2018-02-28 12:05:00,177.45,177.45,177.21,177.34,24376.0,170.4606,170.4606,170.2301,170.355,24376.0
2018-02-28 12:10:00,177.41,177.57,177.32,177.56,12694.0,170.4222,170.5759,170.3358,170.5663,12694.0
2018-02-28 12:15:00,177.62,177.92,177.6,177.85,20165.0,170.6239,170.9121,170.6047,170.8449,20165.0
2018-02-28 12:20:00,177.8,177.82,177.55,177.75,15000.0,170.7968,170.8161,170.5567,170.7488,15000.0
2018-02-28 12:25:00,177.74,178.0,177.74,177.95,31480.0,170.7392,170.989,170.7392,170.9409,31480.0
2018-02-28 12:30:00,177.91,178.07,177.84,178.02,14806.0,170.9025,171.0562,170.8353,171.0082,14806.0
2018-02-28 12:35:00,178.0,178.23,177.81,178.14,14058.0,170.989,171.2099,170.8065,171.1235,14058.0
2018-02-28 12:40:00,178.1,178.16,178.0,178.09,10144.0,171.085,171.1427,170.989,171.0754,10144.0
2018-02-28 12:45:00,178.06,178.25,178.0,178.19,23215.0,171.0466,171.2291,170.989,171.1715,23215.0
2018-02-28 12:50:00,178.13,178.13,177.96,178.04,15442.0,171.1138,171.1138,170.9505,171.0274,15442.0
2018-02-28 12:55:00,178.05,178.12,177.89,177.91,10298.0,171.037,171.1042,170.8833,170.9025,10298.0
2018-02-28 13:00:00,177.85,177.89,177.77,177.84,12207.0,170.8449,170.8833,170.768,170.8353,12207.0
2018-02-28 13:05:00,177.84,178.06,177.8,178.03,13094.0,170.8353,171.0466,170.7968,171.0178,13094.0
2018-02-28 13:10:00,178.05,178.26,177.98,178.01,18218.0,171.037,171.2387,170.9698,170.9986,18218.0
2018-02-28 13:15:00,177.99,178.06,177.72,177.82,27960.0,170.9794,171.0466,170.72,170.8161,27960.0
2018-02-28 13:20:00,177.79,177.98,177.67,177.95,24553.0,170.7872,170.9698,170.672,170.9409,24553.0
2018-02-28 13:25:00,177.92,178.17,177.91,178.11,12796.0,170.9121,171.1523,170.9025,171.0946,12796.0
2018-02-28 13:30:00,178.08,178.18,178.0,178.12,13628.0,171.0658,171.1619,170.989,171.1042,13628.0
2018-02-28 13:35:00,178.11,178.25,178.06,178.25,13207.0,171.0946,171.2291,171.0466,171.2291,13207.0
2018-02-28 13:40:00,178.22,178.31,178.09,178.15,24360.0,171.2003,171.2868,171.0754,171.1331,24360.0
2018-02-28 13:45:00,178.16,178.28,178.06,178.1,12658.0,171.1427,171.2579,171.0466,171.085,12658.0
2018-02-28 13:50:00,178.06,178.25,177.97,178.19,13500.0,171.0466,171.2291,170.9602,171.1715,13500.0
2018-02-28 13:55:00,178.22,178.55,178.19,178.5,23332.0,171.2003,171.5173,171.1715,171.4693,23332.0
2018-02-28 14:00:00,178.54,178.64,178.45,178.47,21812.0,171.5077,171.6038,171.4212,171.4405,21812.0
2018-02-28 14:05:00,178.48,178.53,178.29,178.42,19992.0,171.4501,171.4981,171.2675,171.3924,19992.0
2018-02-28 14:10:00,178.44,178.51,178.25,178.25,16143.0,171.4116,171.4789,171.2291,171.2291,16143.0
2018-02-28 14:15:00,178.25,178.34,178.19,178.3,14864.0,171.2291,171.3156,171.1715,171.2772,14864.0
2018-02-28 14:20:00,178.35,178.37,178.22,178.31,13676.0,171.3252,171.3444,171.2003,171.2868,13676.0
2018-02-28 14:25:00,178.33,178.47,178.24,178.36,16964.0,171.306,171.4405,171.2195,171.3348,16964.0
2018-02-28 14:30:00,178.42,178.42,177.86,177.93,21803.0,171.3924,171.3924,170.8545,170.9217,21803.0
2018-02-28 14:35:00,177.89,178.16,177.81,177.81,15841.0,170.8833,171.1427,170.8065,170.8065,15841.0
2018-02-28 14:40:00,177.78,177.96,177.78,177.81,7865.0,170.7776,170.9505,170.7776,170.8065,7865.0
2018-02-28 14:45:00,177.72,177.76,177.49,177.62,18499.0,170.72,170.7584,170.4991,170.6239,18499.0
2018-02-28 14:50:00,177.59,177.59,177.35,177.55,23941.0,170.5951,170.5951,170.3646,170.5567,23941.0
2018-02-28 14:55:00,177.61,177.69,177.25,177.31,15067.0,170.6143,170.6912,170.2685,170.3261,15067.0
2018-02-28 15:00:00,177.32,177.47,177.03,177.24,16604.0,170.3358,170.4798,170.0572,170.2589,16604.0
2018-02-28 15:05:00,177.22,177.46,177.07,177.46,23576.0,170.2397,170.4702,170.0956,170.4702,23576.0
2018-02-28 15:10:00,177.46,177.46,177.01,177.25,40457.0,170.4702,170.4702,170.038,170.2685,40457.0
2018-02-28 15:15:00,177.23,177.31,176.97,177.15,18439.0,170.2493,170.3261,169.9995,170.1724,18439.0
2018-02-28 15:20:00,177.15,177.24,176.84,176.94,18807.0,170.1724,170.2589,169.8747,169.9707,18807.0
2018-02-28 15:25:00,176.89,177.04,176.65,177.02,17254.0,169.9227,170.0668,169.6921,170.0476,17254.0
2018-02-28 15:30:00,177.05,177.06,176.76,176.83,15813.0,170.0764,170.086,169.7978,169.8651,15813.0
2018-02-28 15:35:00,176.81,177.16,176.71,177.14,21449.0,169.8458,170.1821,169.7498,170.1628,21449.0
2018-02-28 15:40:00,177.2,177.22,176.85,176.97,30437.0,170.2205,170.2397,169.8843,169.9995,30437.0
2018-02-28 15:45:00,176.95,176.95,176.26,176.38,67056.0,169.9803,169.9803,169.3175,169.4328,67056.0
2018-02-28 15:50:00,176.3,176.35,176.04,176.11,69399.0,169.3559,169.404,169.1062,169.1734,69399.0
2018-02-28 15:55:00,176.1,176.41,175.77,175.79,200397.0,169.1638,169.4616,168.8468,168.866,200397.0
2018-03-01 09:30:00,176.35,177.35,176.0,176.33,142341.0,169.404,170.3646,169.0677,169.3847,142341.0
2018-03-01 09:35:00,176.5,176.51,175.3,175.52,43428.0,169.5481,169.5577,168.3953,168.6067,43428.0
2018-03-01 09:40:00,175.52,175.6,174.57,174.63,54245.0,168.6067,168.6835,167.6941,167.7517,54245.0
2018-03-01 09:45:00,174.67,175.27,174.67,174.93,40559.0,167.7901,168.3665,167.7901,168.0399,40559.0
2018-03-01 09:50:00,174.99,175.3,174.53,174.53,58638.0,168.0975,168.3953,167.6556,167.6556,58638.0
2018-03-01 09:55:00,174.56,175.24,174.48,174.97,30295.0,167.6845,168.3377,167.6076,168.0783,30295.0
2018-03-01 10:00:00,174.93,175.97,174.77,175.97,29400.0,168.0399,169.0389,167.8862,169.0389,29400.0
2018-03-01 10:05:00,175.93,175.93,175.49,175.53,36490.0,169.0005,169.0005,168.5778,168.6163,36490.0
2018-03-01 10:10:00,175.43,175.47,174.94,175.37,40690.0,168.5202,168.5586,168.0495,168.4626,40690.0
2018-03-01 10:15:00,175.4,175.69,175.0,175.68,27771.0,168.4914,168.77,168.1071,168.7603,27771.0
2018-03-01 10:20:00,175.64,175.65,175.05,175.48,46024.0,168.7219,168.7315,168.1552,168.5682,46024.0
2018-03-01 10:25:00,175.44,175.95,175.33,175.9,53858.0,168.5298,169.0197,168.4241,168.9717,53858.0
2018-03-01 10:30:00,175.88,176.4,175.64,176.34,43828.0,168.9525,169.452,168.7219,169.3944,43828.0
2018-03-01 10:35:00,176.44,176.76,176.19,176.29,36455.0,169.4904,169.7978,169.2503,169.3463,36455.0
2018-03-01 10:40:00,176.31,176.45,175.8,175.81,19285.0,169.3655,169.5,168.8756,168.8852,19285.0
2018-03-01 10:45:00,175.86,175.93,175.46,175.76,34135.0,168.9333,169.0005,168.549,168.8372,34135.0
2018-03-01 10:50:00,175.73,175.95,175.55,175.77,31857.0,168.8084,169.0197,168.6355,168.8468,31857.0
2018-03-01 10:55:00,175.81,175.82,175.5,175.66,36448.0,168.8852,168.8948,168.5874,168.7411,36448.0
2018-03-01 11:00:00,175.64,176.15,175.53,175.8,59471.0,168.7219,169.2118,168.6163,168.8756,59471.0
2018-03-01 11:05:00,175.75,175.97,175.63,175.8,29641.0,168.8276,169.0389,168.7123,168.8756,29641.0
2018-03-01 11:10:00,175.82,175.9,175.55,175.72,28418.0,168.8948,168.9717,168.6355,168.7988,28418.0
2018-03-01 11:15:00,175.77,176.0,175.64,176.0,15462.0,168.8468,169.0677,168.7219,169.0677,15462.0
2018-03-01 11:20:00,175.9,176.17,175.78,175.79,19483.0,168.9717,169.231,168.8564,168.866,19483.0
2018-03-01 11:25:00,175.83,175.86,175.3,175.4,41386.0,168.9044,168.9333,168.3953,168.4914,41386.0
2018-03-01 11:30:00,175.41,175.75,175.32,175.74,38735.0,168.501,168.8276,168.4145,168.818,38735.0
2018-03-01 11:35:00,175.69,175.91,175.69,175.89,24903.0,168.77,168.9813,168.77,168.9621,24903.0
2018-03-01 11:40:00,175.95,176.23,175.77,176.2,19947.0,169.0197,169.2887,168.8468,169.2599,19947.0
2018-03-01 11:45:00,176.2,176.49,176.09,176.25,17471.0,169.2599,169.5384,169.1542,169.3079,17471.0
2018-03-01 11:50:00,176.13,176.5,176.08,176.46,13711.0,169.1926,169.5481,169.1446,169.5096,13711.0
2018-03-01 11:55:00,176.47,176.56,176.21,176.33,24468.0,169.5192,169.6057,169.2695,169.3847,24468.0
2018-03-01 12:00:00,176.33,176.53,175.7,175.7,30476.0,169.3847,169.5769,168.7796,168.7796,30476.0
2018-03-01 12:05:00,175.78,175.94,175.5,175.68,31783.0,168.8564,169.0101,168.5874,168.7603,31783.0
2018-03-01 12:10:00,175.63,175.86,175.58,175.67,17597.0,168.7123,168.9333,168.6643,168.7507,17597.0
2018-03-01 12:15:00,175.65,175.75,175.24,175.29,35066.0,168.7315,168.8276,168.3377,168.3857,35066.0
2018-03-01 12:20:00,175.25,175.37,175.02,175.15,20606.0,168.3473,168.4626,168.1263,168.2512,20606.0
2018-03-01 12:25:00,175.09,175.23,174.85,175.23,74777.0,168.1936,168.3281,167.963,168.3281,74777.0
2018-03-01 12:30:00,175.2,175.22,174.8,174.92,50425.0,168.2993,168.3185,167.915,168.0303,50425.0
2018-03-01 12:35:00,174.94,175.39,174.94,175.26,28996.0,168.0495,168.4818,168.0495,168.3569,28996.0
2018-03-01 12:40:00,175.22,175.84,175.06,175.66,31312.0,168.3185,168.914,168.1648,168.7411,31312.0
2018-03-01 12:45:00,175.64,175.86,175.45,175.86,23672.0,168.7219,168.9333,168.5394,168.9333,23672.0
2018-03-01 12:50:00,175.85,175.88,175.47,175.78,25218.0,168.9237,168.9525,168.5586,168.8564,25218.0
2018-03-01 12:55:00,175.81,175.92,175.49,175.57,36123.0,168.8852,168.9909,168.5778,168.6547,36123.0
2018-03-01 13:00:00,175.52,175.52,174.72,174.77,62855.0,168.6067,168.6067,167.8382,167.8862,62855.0
2018-03-01 13:05:00,174.77,174.8,174.34,174.35,46960.0,167.8862,167.915,167.4731,167.4827,46960.0
2018-03-01 13:10:00,174.44,174.87,174.15,174.8,34192.0,167.5692,167.9823,167.2906,167.915,34192.0
2018-03-01 13:15:00,174.67,174.84,174.56,174.61,19760.0,167.7901,167.9534,167.6845,167.7325,19760.0
2018-03-01 13:20:00,174.57,174.76,174.43,174.67,25320.0,167.6941,167.8766,167.5596,167.7901,25320.0
2018-03-01 13:25:00,174.75,175.13,174.64,174.9,33579.0,167.867,168.232,167.7613,168.0111,33579.0
2018-03-01 13:30:00,174.93,175.0,174.45,174.56,28704.0,168.0399,168.1071,167.5788,167.6845,28704.0
2018-03-01 13:35:00,174.53,174.61,174.13,174.13,35998.0,167.6556,167.7325,167.2714,167.2714,35998.0
2018-03-01 13:40:00,174.16,174.26,173.84,173.91,45700.0,167.3002,167.3963,166.9928,167.0601,45700.0
2018-03-01 13:45:00,173.87,173.9,173.27,173.5,22860.0,167.0216,167.0505,166.4453,166.6662,22860.0
2018-03-01 13:50:00,173.57,173.99,173.54,173.78,14457.0,166.7335,167.1369,166.7046,166.9352,14457.0
2018-03-01 13:55:00,173.73,173.79,173.09,173.15,30086.0,166.8872,166.9448,166.2724,166.33,30086.0
2018-03-01 14:00:00,173.1,173.17,172.15,172.81,65025.0,166.282,166.3492,165.3694,166.0034,65025.0
2018-03-01 14:05:00,172.84,173.05,172.51,172.66,26998.0,166.0322,166.2339,165.7152,165.8593,26998.0
2018-03-01 14:10:00,172.71,172.87,172.18,172.22,45841.0,165.9073,166.061,165.3982,165.4366,45841.0
2018-03-01 14:15:00,172.25,173.1,172.16,173.05,42957.0,165.4654,166.282,165.379,166.2339,42957.0
2018-03-01 14:20:00,173.06,173.54,172.76,172.86,45356.0,166.2435,166.7046,165.9554,166.0514,45356.0
2018-03-01 14:25:00,172.84,173.22,172.51,172.97,33614.0,166.0322,166.3972,165.7152,166.1571,33614.0
2018-03-01 14:30:00,172.94,173.13,172.46,173.02,58364.0,166.1283,166.3108,165.6672,166.2051,58364.0
2018-03-01 14:35:00,173.09,173.1,172.34,172.47,53636.0,166.2724,166.282,165.5519,165.6768,53636.0
2018-03-01 14:40:00,172.43,172.96,172.37,172.6,44034.0,165.6384,166.1475,165.5807,165.8017,44034.0
2018-03-01 14:45:00,172.57,172.92,172.32,172.44,51577.0,165.7728,166.1091,165.5327,165.648,51577.0
2018-03-01 14:50:00,172.42,172.7,172.25,172.56,40861.0,165.6288,165.8977,165.4654,165.7632,40861.0
2018-03-01 14:55:00,172.59,172.92,172.52,172.8,24607.0,165.7921,166.1091,165.7248,165.9938,24607.0
2018-03-01 15:00:00,172.78,172.91,172.33,172.37,23191.0,165.9746,166.0995,165.5423,165.5807,23191.0
2018-03-01 15:05:00,172.37,173.29,172.29,173.22,27214.0,165.5807,166.4645,165.5039,166.3972,27214.0
2018-03-01 15:10:00,173.22,173.84,173.02,173.67,38445.0,166.3972,166.9928,166.2051,166.8295,38445.0
2018-03-01 15:15:00,173.65,173.98,173.45,173.98,22647.0,166.8103,167.1273,166.6182,167.1273,22647.0
2018-03-01 15:20:00,174.05,174.17,173.59,173.75,49481.0,167.1946,167.3098,166.7527,166.9064,49481.0
2018-03-01 15:25:00,173.78,174.17,173.78,173.93,40638.0,166.9352,167.3098,166.9352,167.0793,40638.0
2018-03-01 15:30:00,173.97,174.13,173.25,173.55,51460.0,167.1177,167.2714,166.4261,166.7142,51460.0
2018-03-01 15:35:00,173.57,173.6,172.94,172.98,45978.0,166.7335,166.7623,166.1283,166.1667,45978.0
2018-03-01 15:40:00,172.95,173.31,172.75,172.99,71890.0,166.1379,166.4837,165.9458,166.1763,71890.0
2018-03-01 15:45:00,172.98,173.62,172.79,173.52,87549.0,166.1667,166.7815,165.9842,166.6854,87549.0
2018-03-01 15:50:00,173.59,173.83,173.33,173.61,73390.0,166.7527,166.9832,166.5029,166.7719,73390.0
2018-03-01 15:55:00,173.64,173.94,173.13,173.38,190368.0,166.8007,167.0889,166.3108,166.5509,190368.0
2018-03-02 09:30:00,171.56,171.9,169.27,171.18,259480.0,164.8026,165.1292,162.6028,164.4376,259480.0
2018-03-02 09:35:00,171.02,171.35,170.6,170.81,91792.0,164.2839,164.6009,163.8804,164.0822,91792.0
2018-03-02 09:40:00,170.77,171.63,170.03,170.08,73826.0,164.0437,164.8699,163.3329,163.3809,73826.0
2018-03-02 09:45:00,170.11,170.68,169.79,170.41,139893.0,163.4097,163.9573,163.1023,163.6979,139893.0
2018-03-02 09:50:00,170.45,171.12,170.45,170.63,70177.0,163.7363,164.38,163.7363,163.9093,70177.0
2018-03-02 09:55:00,170.65,171.54,170.65,171.54,55066.0,163.9285,164.7834,163.9285,164.7834,55066.0
2018-03-02 10:00:00,171.53,172.31,171.41,172.13,112418.0,164.7738,165.5231,164.6585,165.3502,112418.0
2018-03-02 10:05:00,172.07,172.29,171.59,172.29,47591.0,165.2925,165.5039,164.8314,165.5039,47591.0
2018-03-02 10:10:00,172.32,172.32,171.66,172.0,64740.0,165.5327,165.5327,164.8987,165.2253,64740.0
2018-03-02 10:15:00,171.99,172.04,171.55,171.78,71731.0,165.2157,165.2637,164.793,165.014,71731.0
2018-03-02 10:20:00,171.82,172.26,171.43,171.93,48214.0,165.0524,165.4751,164.6777,165.1581,48214.0
2018-03-02 10:25:00,171.9,172.27,171.77,171.97,25581.0,165.1292,165.4847,165.0044,165.1965,25581.0
2018-03-02 10:30:00,171.97,172.7,171.79,172.48,47979.0,165.1965,165.8977,165.0236,165.6864,47979.0
2018-03-02 10:35:00,172.53,172.6,172.04,172.21,32232.0,165.7344,165.8017,165.2637,165.427,32232.0
2018-03-02 10:40:00,172.34,172.73,172.3,172.42,33648.0,165.5519,165.9265,165.5135,165.6288,33648.0
2018-03-02 10:45:00,172.42,172.53,172.18,172.52,34016.0,165.6288,165.7344,165.3982,165.7248,34016.0
2018-03-02 10:50:00,172.47,172.49,172.09,172.14,30394.0,165.6768,165.696,165.3118,165.3598,30394.0
2018-03-02 10:55:00,172.15,172.38,171.68,171.7,37359.0,165.3694,165.5903,164.9179,164.9371,37359.0
2018-03-02 11:00:00,171.64,172.01,171.5,171.85,36507.0,164.8795,165.2349,164.745,165.0812,36507.0
2018-03-02 11:05:00,171.85,171.86,171.25,171.26,22412.0,165.0812,165.0908,164.5048,164.5144,22412.0
2018-03-02 11:10:00,171.3,171.86,171.09,171.84,30020.0,164.5529,165.0908,164.3511,165.0716,30020.0
2018-03-02 11:15:00,171.75,172.12,171.41,171.53,32233.0,164.9851,165.3406,164.6585,164.7738,32233.0
2018-03-02 11:20:00,171.53,172.04,171.45,172.02,199878.0,164.7738,165.2637,164.697,165.2445,199878.0
2018-03-02 11:25:00,172.11,172.49,172.08,172.25,21855.0,165.331,165.696,165.3021,165.4654,21855.0
2018-03-02 11:30:00,172.28,172.58,172.13,172.34,24502.0,165.4943,165.7825,165.3502,165.5519,24502.0
2018-03-02 11:35:00,172.32,172.43,172.02,172.37,10819.0,165.5327,165.6384,165.2445,165.5807,10819.0
2018-03-02 11:40:00,172.44,172.99,172.44,172.82,20047.0,165.648,166.1763,165.648,166.013,20047.0
2018-03-02 11:45:00,172.87,173.17,172.75,173.16,13200.0,166.061,166.3492,165.9458,166.3396,13200.0
2018-03-02 11:50:00,173.18,173.31,172.96,173.07,19470.0,166.3588,166.4837,166.1475,166.2532,19470.0
2018-03-02 11:55:00,173.03,173.48,172.93,173.43,24849.0,166.2147,166.647,166.1187,166.599,24849.0
2018-03-02 12:00:00,173.42,173.66,173.11,173.11,50541.0,166.5894,166.8199,166.2916,166.2916,50541.0
2018-03-02 12:05:00,173.17,173.41,173.08,173.22,25471.0,166.3492,166.5798,166.2628,166.3972,25471.0
2018-03-02 12:10:00,173.22,173.47,172.97,173.41,38418.0,166.3972,166.6374,166.1571,166.5798,38418.0
2018-03-02 12:15:00,173.47,173.64,172.69,173.0,33735.0,166.6374,166.8007,165.8881,166.1859,33735.0
2018-03-02 12:20:00,173.0,173.31,172.83,173.29,30407.0,166.1859,166.4837,166.0226,166.4645,30407.0
2018-03-02 12:25:00,173.43,173.71,173.32,173.67,22766.0,166.599,166.8679,166.4933,166.8295,22766.0
2018-03-02 12:30:00,173.68,173.74,173.11,173.14,19180.0,166.8391,166.8968,166.2916,166.3204,19180.0
2018-03-02 12:35:00,173.15,173.4,173.15,173.34,20782.0,166.33,166.5702,166.33,166.5125,20782.0
2018-03-02 12:40:00,173.34,173.69,173.3,173.53,17749.0,166.5125,166.8487,166.4741,166.695,17749.0
2018-03-02 12:45:00,173.57,174.0,173.48,173.92,21795.0,166.7335,167.1465,166.647,167.0697,21795.0
2018-03-02 12:50:00,173.94,174.17,173.9,174.1,23259.0,167.0889,167.3098,167.0505,167.2426,23259.0
2018-03-02 12:55:00,174.1,174.22,173.89,174.04,22381.0,167.2426,167.3579,167.0409,167.1849,22381.0
2018-03-02 13:00:00,173.99,174.02,173.81,174.0,18766.0,167.1369,167.1657,166.964,167.1465,18766.0
2018-03-02 13:05:00,173.98,174.22,173.75,173.79,21176.0,167.1273,167.3579,166.9064,166.9448,21176.0
2018-03-02 13:10:00,173.75,173.75,173.17,173.18,19157.0,166.9064,166.9064,166.3492,166.3588,19157.0
2018-03-02 13:15:00,173.23,173.69,173.23,173.48,31427.0,166.4068,166.8487,166.4068,166.647,31427.0
2018-03-02 13:20:00,173.54,173.66,173.16,173.2,10239.0,166.7046,166.8199,166.3396,166.378,10239.0
2018-03-02 13:25:00,173.27,173.37,173.02,173.07,13501.0,166.4453,166.5413,166.2051,166.2532,13501.0
2018-03-02 13:30:00,173.01,173.39,172.87,172.92,13837.0,166.1955,166.5605,166.061,166.1091,13837.0
2018-03-02 13:35:00,172.92,172.99,172.63,172.87,13295.0,166.1091,166.1763,165.8305,166.061,13295.0
2018-03-02 13:40:00,172.88,173.23,172.87,173.21,26414.0,166.0706,166.4068,166.061,166.3876,26414.0
2018-03-02 13:45:00,173.21,173.6,173.2,173.6,11326.0,166.3876,166.7623,166.378,166.7623,11326.0
2018-03-02 13:50:00,173.63,173.74,173.4,173.41,24043.0,166.7911,166.8968,166.5702,166.5798,24043.0
2018-03-02 13:55:00,173.36,173.37,173.03,173.31,17196.0,166.5317,166.5413,166.2147,166.4837,17196.0
2018-03-02 14:00:00,173.32,173.91,173.23,173.7,24633.0,166.4933,167.0601,166.4068,166.8583,24633.0
2018-03-02 14:05:00,173.76,173.82,173.56,173.72,15202.0,166.916,166.9736,166.7239,166.8775,15202.0
2018-03-02 14:10:00,173.78,173.97,173.74,173.88,12856.0,166.9352,167.1177,166.8968,167.0312,12856.0
2018-03-02 14:15:00,173.84,173.97,173.63,173.78,17115.0,166.9928,167.1177,166.7911,166.9352,17115.0
2018-03-02 14:20:00,173.81,173.87,173.5,173.59,21000.0,166.964,167.0216,166.6662,166.7527,21000.0
2018-03-02 14:25:00,173.61,173.85,173.49,173.58,43525.0,166.7719,167.0024,166.6566,166.7431,43525.0
2018-03-02 14:30:00,173.56,173.68,173.4,173.4,12226.0,166.7239,166.8391,166.5702,166.5702,12226.0
2018-03-02 14:35:00,173.42,174.12,173.41,174.12,20165.0,166.5894,167.2618,166.5798,167.2618,20165.0
2018-03-02 14:40:00,174.04,174.3,173.86,174.14,22000.0,167.1849,167.4347,167.012,167.281,22000.0
2018-03-02 14:45:00,174.14,174.35,173.97,174.34,15883.0,167.281,167.4827,167.1177,167.4731,15883.0
2018-03-02 14:50:00,174.32,174.45,174.19,174.19,16022.0,167.4539,167.5788,167.329,167.329,16022.0
2018-03-02 14:55:00,174.18,174.23,173.94,173.94,11517.0,167.3194,167.3675,167.0889,167.0889,11517.0
2018-03-02 15:00:00,173.9,173.93,173.62,173.85,22405.0,167.0505,167.0793,166.7815,167.0024,22405.0
2018-03-02 15:05:00,173.83,174.0,173.64,174.0,29997.0,166.9832,167.1465,166.8007,167.1465,29997.0
2018-03-02 15:10:00,174.02,174.05,173.8,173.92,28182.0,167.1657,167.1946,166.9544,167.0697,28182.0
2018-03-02 15:15:00,173.88,174.21,173.8,174.2,20958.0,167.0312,167.3482,166.9544,167.3386,20958.0
2018-03-02 15:20:00,174.17,174.25,173.86,174.07,29902.0,167.3098,167.3867,167.012,167.2138,29902.0
2018-03-02 15:25:00,174.07,174.37,173.97,174.15,22505.0,167.2138,167.5019,167.1177,167.2906,22505.0
2018-03-02 15:30:00,174.07,174.56,174.05,174.48,29867.0,167.2138,167.6845,167.1946,167.6076,29867.0
2018-03-02 15:35:00,174.5,175.0,174.44,174.86,66684.0,167.6268,168.1071,167.5692,167.9726,66684.0
2018-03-02 15:40:00,174.92,175.1,174.76,175.07,46481.0,168.0303,168.2032,167.8766,168.1744,46481.0
2018-03-02 15:45:00,175.02,175.03,174.42,174.68,56042.0,168.1263,168.136,167.55,167.7997,56042.0
2018-03-02 15:50:00,174.69,175.18,174.69,175.03,46424.0,167.8093,168.28,167.8093,168.136,46424.0
2018-03-02 15:55:00,175.06,175.33,174.89,174.89,140659.0,168.1648,168.4241,168.0015,168.0015,140659.0
2018-03-05 09:30:00,174.13,174.53,172.91,173.03,110522.0,167.2714,167.6556,166.0995,166.2147,110522.0
2018-03-05 09:35:00,172.99,174.29,172.93,174.24,41590.0,166.1763,167.4251,166.1187,167.3771,41590.0
2018-03-05 09:40:00,174.3,174.76,174.12,174.73,54225.0,167.4347,167.8766,167.2618,167.8478,54225.0
2018-03-05 09:45:00,174.62,174.93,174.25,174.25,29824.0,167.7421,168.0399,167.3867,167.3867,29824.0
2018-03-05 09:50:00,174.28,174.54,173.99,174.37,42470.0,167.4155,167.6653,167.1369,167.5019,42470.0
2018-03-05 09:55:00,174.37,174.85,174.25,174.37,62972.0,167.5019,167.963,167.3867,167.5019,62972.0
2018-03-05 10:00:00,174.43,174.97,174.37,174.97,81184.0,167.5596,168.0783,167.5019,168.0783,81184.0
2018-03-05 10:05:00,174.98,175.2,174.53,174.53,62492.0,168.0879,168.2993,167.6556,167.6556,62492.0
2018-03-05 10:10:00,174.53,174.76,174.4,174.6,35755.0,167.6556,167.8766,167.5308,167.7229,35755.0
2018-03-05 10:15:00,174.64,174.73,174.37,174.73,32483.0,167.7613,167.8478,167.5019,167.8478,32483.0
2018-03-05 10:20:00,174.73,174.92,174.54,174.81,33041.0,167.8478,168.0303,167.6653,167.9246,33041.0
2018-03-05 10:25:00,174.8,175.04,174.59,174.86,40033.0,167.915,168.1456,167.7133,167.9726,40033.0
2018-03-05 10:30:00,174.87,175.25,174.7,175.24,27394.0,167.9823,168.3473,167.8189,168.3377,27394.0
2018-03-05 10:35:00,175.26,175.64,175.19,175.57,81906.0,168.3569,168.7219,168.2896,168.6547,81906.0
2018-03-05 10:40:00,175.54,176.25,175.52,176.25,47012.0,168.6259,169.3079,168.6067,169.3079,47012.0
2018-03-05 10:45:00,176.29,176.32,175.87,175.94,60204.0,169.3463,169.3751,168.9429,169.0101,60204.0
2018-03-05 10:50:00,176.0,176.14,175.81,175.89,50965.0,169.0677,169.2022,168.8852,168.9621,50965.0
2018-03-05 10:55:00,175.9,176.59,175.88,176.58,37362.0,168.9717,169.6345,168.9525,169.6249,37362.0
2018-03-05 11:00:00,176.58,177.09,176.4,176.45,118318.0,169.6249,170.1148,169.452,169.5,118318.0
2018-03-05 11:05:00,176.41,177.19,176.27,176.91,47024.0,169.4616,170.2109,169.3271,169.9419,47024.0
2018-03-05 11:10:00,176.85,176.94,176.68,176.69,48347.0,169.8843,169.9707,169.721,169.7306,48347.0
2018-03-05 11:15:00,176.64,176.81,176.4,176.81,24378.0,169.6825,169.8458,169.452,169.8458,24378.0
2018-03-05 11:20:00,176.84,177.35,176.82,177.27,33557.0,169.8747,170.3646,169.8554,170.2877,33557.0
2018-03-05 11:25:00,177.23,177.37,176.95,177.02,16842.0,170.2493,170.3838,169.9803,170.0476,16842.0
2018-03-05 11:30:00,176.94,177.36,176.94,177.08,22805.0,169.9707,170.3742,169.9707,170.1052,22805.0
2018-03-05 11:35:00,177.06,177.43,177.03,177.39,20058.0,170.086,170.4414,170.0572,170.403,20058.0
2018-03-05 11:40:00,177.41,177.57,177.37,177.57,23445.0,170.4222,170.5759,170.3838,170.5759,23445.0
2018-03-05 11:45:00,177.59,177.81,177.38,177.42,31535.0,170.5951,170.8065,170.3934,170.4318,31535.0
2018-03-05 11:50:00,177.38,177.54,177.32,177.37,28234.0,170.3934,170.5471,170.3358,170.3838,28234.0
2018-03-05 11:55:00,177.39,177.77,177.3,177.62,29632.0,170.403,170.768,170.3165,170.6239,29632.0
2018-03-05 12:00:00,177.63,177.91,177.59,177.8,14129.0,170.6335,170.9025,170.5951,170.7968,14129.0
2018-03-05 12:05:00,177.8,177.8,177.59,177.63,12091.0,170.7968,170.7968,170.5951,170.6335,12091.0
2018-03-05 12:10:00,177.65,177.9,177.6,177.87,26585.0,170.6528,170.8929,170.6047,170.8641,26585.0
2018-03-05 12:15:00,177.86,177.88,177.5,177.51,20234.0,170.8545,170.8737,170.5087,170.5183,20234.0
2018-03-05 12:20:00,177.5,177.5,176.93,177.0,27827.0,170.5087,170.5087,169.9611,170.0284,27827.0
2018-03-05 12:25:00,176.97,177.38,176.87,177.38,14017.0,169.9995,170.3934,169.9035,170.3934,14017.0
2018-03-05 12:30:00,177.4,177.54,177.2,177.28,28238.0,170.4126,170.5471,170.2205,170.2973,28238.0
2018-03-05 12:35:00,177.27,177.34,177.06,177.29,19200.0,170.2877,170.355,170.086,170.3069,19200.0
2018-03-05 12:40:00,177.3,177.36,177.12,177.21,32125.0,170.3165,170.3742,170.1436,170.2301,32125.0
2018-03-05 12:45:00,177.21,177.52,177.21,177.44,17024.0,170.2301,170.5279,170.2301,170.451,17024.0
2018-03-05 12:50:00,177.44,177.59,177.43,177.53,16920.0,170.451,170.5951,170.4414,170.5375,16920.0
2018-03-05 12:55:00,177.55,177.72,177.43,177.63,22969.0,170.5567,170.72,170.4414,170.6335,22969.0
2018-03-05 13:00:00,177.62,178.03,177.56,177.83,42445.0,170.6239,171.0178,170.5663,170.8257,42445.0
2018-03-05 13:05:00,177.83,178.1,177.82,178.04,16888.0,170.8257,171.085,170.8161,171.0274,16888.0
2018-03-05 13:10:00,178.05,178.21,177.93,177.94,23817.0,171.037,171.1907,170.9217,170.9313,23817.0
2018-03-05 13:15:00,177.96,178.15,177.91,178.08,20471.0,170.9505,171.1331,170.9025,171.0658,20471.0
2018-03-05 13:20:00,178.13,178.2,178.0,178.16,14995.0,171.1138,171.1811,170.989,171.1427,14995.0
2018-03-05 13:25:00,178.2,178.21,177.93,178.06,20549.0,171.1811,171.1907,170.9217,171.0466,20549.0
2018-03-05 13:30:00,178.05,178.06,177.58,177.59,17376.0,171.037,171.0466,170.5855,170.5951,17376.0
2018-03-05 13:35:00,177.63,177.84,177.53,177.66,21600.0,170.6335,170.8353,170.5375,170.6624,21600.0
2018-03-05 13:40:00,177.63,177.86,177.61,177.66,17031.0,170.6335,170.8545,170.6143,170.6624,17031.0
2018-03-05 13:45:00,177.69,177.81,177.5,177.69,20328.0,170.6912,170.8065,170.5087,170.6912,20328.0
2018-03-05 13:50:00,177.7,177.78,177.6,177.73,22423.0,170.7008,170.7776,170.6047,170.7296,22423.0
2018-03-05 13:55:00,177.78,178.02,177.77,178.02,15859.0,170.7776,171.0082,170.768,171.0082,15859.0
2018-03-05 14:00:00,178.03,178.14,178.0,178.08,25876.0,171.0178,171.1235,170.989,171.0658,25876.0
2018-03-05 14:05:00,178.05,178.23,177.94,178.22,41589.0,171.037,171.2099,170.9313,171.2003,41589.0
2018-03-05 14:10:00,178.23,178.23,177.48,177.62,49359.0,171.2099,171.2099,170.4895,170.6239,49359.0
2018-03-05 14:15:00,177.64,177.81,177.46,177.47,20464.0,170.6431,170.8065,170.4702,170.4798,20464.0
2018-03-05 14:20:00,177.49,177.74,177.46,177.69,16797.0,170.4991,170.7392,170.4702,170.6912,16797.0
2018-03-05 14:25:00,177.72,178.04,177.63,178.0,16311.0,170.72,171.0274,170.6335,170.989,16311.0
2018-03-05 14:30:00,178.03,178.21,178.0,178.05,16418.0,171.0178,171.1907,170.989,171.037,16418.0
2018-03-05 14:35:00,178.03,178.4,177.84,178.32,45474.0,171.0178,171.3732,170.8353,171.2964,45474.0
2018-03-05 14:40:00,178.34,178.48,178.25,178.43,45455.0,171.3156,171.4501,171.2291,171.402,45455.0
2018-03-05 14:45:00,178.41,178.5,178.29,178.37,25543.0,171.3828,171.4693,171.2675,171.3444,25543.0
2018-03-05 14:50:00,178.45,178.5,178.24,178.24,23447.0,171.4212,171.4693,171.2195,171.2195,23447.0
2018-03-05 14:55:00,178.28,178.54,178.25,178.49,26748.0,171.2579,171.5077,171.2291,171.4597,26748.0
2018-03-05 15:00:00,178.47,178.85,177.79,178.84,49263.0,171.4405,171.8055,170.7872,171.7959,49263.0
2018-03-05 15:05:00,178.84,179.27,178.83,178.96,94007.0,171.7959,172.2089,171.7863,171.9112,94007.0
2018-03-05 15:10:00,178.96,178.97,178.52,178.7,55953.0,171.9112,171.9208,171.4885,171.6614,55953.0
2018-03-05 15:15:00,178.68,178.93,178.57,178.92,44277.0,171.6422,171.8823,171.5365,171.8727,44277.0
2018-03-05 15:20:00,178.93,179.11,178.84,178.94,68352.0,171.8823,172.0552,171.7959,171.8919,68352.0
2018-03-05 15:25:00,178.92,178.92,178.55,178.65,36790.0,171.8727,171.8727,171.5173,171.6134,36790.0
2018-03-05 15:30:00,178.6,178.85,178.53,178.84,62967.0,171.5653,171.8055,171.4981,171.7959,62967.0
2018-03-05 15:35:00,178.84,178.92,178.71,178.8,48948.0,171.7959,171.8727,171.671,171.7575,48948.0
2018-03-05 15:40:00,178.8,178.95,178.66,178.88,67354.0,171.7575,171.9016,171.623,171.8343,67354.0
2018-03-05 15:45:00,178.85,179.0,178.69,178.7,123090.0,171.8055,171.9496,171.6518,171.6614,123090.0
2018-03-05 15:50:00,178.67,178.69,178.4,178.55,75234.0,171.6326,171.6518,171.3732,171.5173,75234.0
2018-03-05 15:55:00,178.55,178.75,178.45,178.48,182511.0,171.5173,171.7094,171.4212,171.4501,182511.0
2018-03-06 09:30:00,179.18,180.09,179.12,179.94,246795.0,172.1225,172.9966,172.0649,172.8526,246795.0
2018-03-06 09:35:00,180.01,180.01,178.8,179.08,91399.0,172.9198,172.9198,171.7575,172.0264,91399.0
2018-03-06 09:40:00,178.97,179.29,178.59,178.63,48848.0,171.9208,172.2282,171.5557,171.5942,48848.0
2018-03-06 09:45:00,178.64,179.25,178.59,179.19,39591.0,171.6038,172.1897,171.5557,172.1321,39591.0
2018-03-06 09:50:00,179.16,179.19,178.66,179.14,50986.0,172.1033,172.1321,171.623,172.0841,50986.0
2018-03-06 09:55:00,179.09,179.2,178.86,178.89,50945.0,172.036,172.1417,171.8151,171.8439,50945.0
2018-03-06 10:00:00,178.96,179.32,178.57,178.69,37838.0,171.9112,172.257,171.5365,171.6518,37838.0
2018-03-06 10:05:00,178.69,178.92,178.51,178.62,53252.0,171.6518,171.8727,171.4789,171.5845,53252.0
2018-03-06 10:10:00,178.61,178.78,178.49,178.65,37386.0,171.5749,171.7382,171.4597,171.6134,37386.0
2018-03-06 10:15:00,178.64,178.98,178.64,178.91,31923.0,171.6038,171.9304,171.6038,171.8631,31923.0
2018-03-06 10:20:00,178.9,178.94,178.5,178.9,35042.0,171.8535,171.8919,171.4693,171.8535,35042.0
2018-03-06 10:25:00,178.93,179.18,178.93,179.12,31526.0,171.8823,172.1225,171.8823,172.0649,31526.0
2018-03-06 10:30:00,179.07,179.25,179.07,179.07,37713.0,172.0168,172.1897,172.0168,172.0168,37713.0
2018-03-06 10:35:00,179.09,179.1,178.77,179.05,19161.0,172.036,172.0456,171.7286,171.9976,19161.0
2018-03-06 10:40:00,178.96,179.0,178.72,178.96,16167.0,171.9112,171.9496,171.6806,171.9112,16167.0
2018-03-06 10:45:00,179.0,179.11,178.56,178.58,21579.0,171.9496,172.0552,171.5269,171.5461,21579.0
2018-03-06 10:50:00,178.64,178.64,178.2,178.32,49325.0,171.6038,171.6038,171.1811,171.2964,49325.0
2018-03-06 10:55:00,178.31,178.52,177.91,178.15,25808.0,171.2868,171.4885,170.9025,171.1331,25808.0
2018-03-06 11:00:00,178.07,178.35,178.07,178.26,32587.0,171.0562,171.3252,171.0562,171.2387,32587.0
2018-03-06 11:05:00,178.25,178.45,178.1,178.34,26050.0,171.2291,171.4212,171.085,171.3156,26050.0
2018-03-06 11:10:00,178.33,178.5,178.12,178.48,27485.0,171.306,171.4693,171.1042,171.4501,27485.0
2018-03-06 11:15:00,178.45,178.71,178.24,178.63,27301.0,171.4212,171.671,171.2195,171.5942,27301.0
2018-03-06 11:20:00,178.6,178.65,178.24,178.34,16806.0,171.5653,171.6134,171.2195,171.3156,16806.0
2018-03-06 11:25:00,178.28,178.35,178.05,178.05,36472.0,171.2579,171.3252,171.037,171.037,36472.0
2018-03-06 11:30:00,178.09,178.19,177.93,178.07,36432.0,171.0754,171.1715,170.9217,171.0562,36432.0
2018-03-06 11:35:00,178.16,178.18,177.86,177.9,16389.0,171.1427,171.1619,170.8545,170.8929,16389.0
2018-03-06 11:40:00,177.91,178.13,177.69,177.98,15800.0,170.9025,171.1138,170.6912,170.9698,15800.0
2018-03-06 11:45:00,178.0,178.47,178.0,178.41,16762.0,170.989,171.4405,170.989,171.3828,16762.0
2018-03-06 11:50:00,178.4,178.51,178.22,178.38,15567.0,171.3732,171.4789,171.2003,171.354,15567.0
2018-03-06 11:55:00,178.38,178.48,178.14,178.45,13924.0,171.354,171.4501,171.1235,171.4212,13924.0
2018-03-06 12:00:00,178.44,178.44,178.12,178.17,20159.0,171.4116,171.4116,171.1042,171.1523,20159.0
2018-03-06 12:05:00,178.18,178.25,177.92,178.04,14722.0,171.1619,171.2291,170.9121,171.0274,14722.0
2018-03-06 12:10:00,178.1,178.23,178.01,178.15,17093.0,171.085,171.2099,170.9986,171.1331,17093.0
2018-03-06 12:15:00,178.17,178.21,177.97,178.14,12808.0,171.1523,171.1907,170.9602,171.1235,12808.0
2018-03-06 12:20:00,178.18,178.2,177.82,178.02,11784.0,171.1619,171.1811,170.8161,171.0082,11784.0
2018-03-06 12:25:00,177.98,178.02,177.69,177.79,15080.0,170.9698,171.0082,170.6912,170.7872,15080.0
2018-03-06 12:30:00,177.74,177.89,177.65,177.73,15891.0,170.7392,170.8833,170.6528,170.7296,15891.0
2018-03-06 12:35:00,177.7,177.76,177.57,177.68,27298.0,170.7008,170.7584,170.5759,170.6816,27298.0
2018-03-06 12:40:00,177.68,178.0,177.62,177.98,13289.0,170.6816,170.989,170.6239,170.9698,13289.0
2018-03-06 12:45:00,177.95,177.99,177.78,177.87,9773.0,170.9409,170.9794,170.7776,170.8641,9773.0
2018-03-06 12:50:00,177.88,178.06,177.87,177.95,11842.0,170.8737,171.0466,170.8641,170.9409,11842.0
2018-03-06 12:55:00,177.99,178.21,177.96,178.16,32363.0,170.9794,171.1907,170.9505,171.1427,32363.0
2018-03-06 13:00:00,178.16,178.49,178.14,178.39,37021.0,171.1427,171.4597,171.1235,171.3636,37021.0
2018-03-06 13:05:00,178.4,178.51,178.32,178.32,15432.0,171.3732,171.4789,171.2964,171.2964,15432.0
2018-03-06 13:10:00,178.36,178.46,178.27,178.32,17724.0,171.3348,171.4309,171.2483,171.2964,17724.0
2018-03-06 13:15:00,178.33,178.48,178.23,178.32,8208.0,171.306,171.4501,171.2099,171.2964,8208.0
2018-03-06 13:20:00,178.32,178.32,178.13,178.16,18180.0,171.2964,171.2964,171.1138,171.1427,18180.0
2018-03-06 13:25:00,178.16,178.28,178.08,178.17,14144.0,171.1427,171.2579,171.0658,171.1523,14144.0
2018-03-06 13:30:00,178.11,178.11,177.83,177.96,27019.0,171.0946,171.0946,170.8257,170.9505,27019.0
2018-03-06 13:35:00,177.94,177.94,177.73,177.78,25168.0,170.9313,170.9313,170.7296,170.7776,25168.0
2018-03-06 13:40:00,177.81,177.86,177.72,177.72,15437.0,170.8065,170.8545,170.72,170.72,15437.0
2018-03-06 13:45:00,177.74,177.77,177.33,177.4,29190.0,170.7392,170.768,170.3454,170.4126,29190.0
2018-03-06 13:50:00,177.4,177.49,177.33,177.41,15066.0,170.4126,170.4991,170.3454,170.4222,15066.0
2018-03-06 13:55:00,177.37,177.39,176.99,177.0,37453.0,170.3838,170.403,170.0188,170.0284,37453.0
2018-03-06 14:00:00,177.04,177.28,177.0,177.18,37983.0,170.0668,170.2973,170.0284,170.2013,37983.0
2018-03-06 14:05:00,177.15,177.52,176.97,177.42,20670.0,170.1724,170.5279,169.9995,170.4318,20670.0
2018-03-06 14:10:00,177.39,177.4,177.09,177.14,23295.0,170.403,170.4126,170.1148,170.1628,23295.0
2018-03-06 14:15:00,177.1,177.14,176.97,177.06,20265.0,170.1244,170.1628,169.9995,170.086,20265.0
2018-03-06 14:20:00,177.09,177.2,177.02,177.04,23155.0,170.1148,170.2205,170.0476,170.0668,23155.0
2018-03-06 14:25:00,177.05,177.23,176.96,177.21,42079.0,170.0764,170.2493,169.9899,170.2301,42079.0
2018-03-06 14:30:00,177.22,177.36,177.14,177.33,18224.0,170.2397,170.3742,170.1628,170.3454,18224.0
2018-03-06 14:35:00,177.33,177.49,177.3,177.42,18335.0,170.3454,170.4991,170.3165,170.4318,18335.0
2018-03-06 14:40:00,177.41,177.58,177.35,177.44,31707.0,170.4222,170.5855,170.3646,170.451,31707.0
2018-03-06 14:45:00,177.43,177.47,177.23,177.45,18983.0,170.4414,170.4798,170.2493,170.4606,18983.0
2018-03-06 14:50:00,177.48,177.62,177.43,177.49,22675.0,170.4895,170.6239,170.4414,170.4991,22675.0
2018-03-06 14:55:00,177.5,177.66,177.48,177.48,18170.0,170.5087,170.6624,170.4895,170.4895,18170.0
2018-03-06 15:00:00,177.47,177.58,177.26,177.36,26014.0,170.4798,170.5855,170.2781,170.3742,26014.0
2018-03-06 15:05:00,177.35,177.5,177.34,177.47,29858.0,170.3646,170.5087,170.355,170.4798,29858.0
2018-03-06 15:10:00,177.49,177.5,177.16,177.18,22256.0,170.4991,170.5087,170.1821,170.2013,22256.0
2018-03-06 15:15:00,177.18,177.24,176.99,177.13,30552.0,170.2013,170.2589,170.0188,170.1532,30552.0
2018-03-06 15:20:00,177.11,177.24,177.09,177.21,30439.0,170.134,170.2589,170.1148,170.2301,30439.0
2018-03-06 15:25:00,177.2,177.59,177.16,177.5,48151.0,170.2205,170.5951,170.1821,170.5087,48151.0
2018-03-06 15:30:00,177.49,177.66,177.49,177.64,35721.0,170.4991,170.6624,170.4991,170.6431,35721.0
2018-03-06 15:35:00,177.64,177.73,177.47,177.48,34752.0,170.6431,170.7296,170.4798,170.4895,34752.0
2018-03-06 15:40:00,177.48,177.58,177.38,177.4,47745.0,170.4895,170.5855,170.3934,170.4126,47745.0
2018-03-06 15:45:00,177.39,177.58,177.11,177.15,71640.0,170.403,170.5855,170.134,170.1724,71640.0
2018-03-06 15:50:00,177.16,177.46,177.03,177.12,64223.0,170.1821,170.4702,170.0572,170.1436,64223.0
2018-03-06 15:55:00,177.09,177.52,176.95,177.49,166042.0,170.1148,170.5279,169.9803,170.4991,166042.0
2018-03-07 09:30:00,175.76,177.32,175.55,177.3,111286.0,168.8372,170.3358,168.6355,170.3165,111286.0
2018-03-07 09:35:00,177.29,177.79,177.29,177.5,25671.0,170.3069,170.7872,170.3069,170.5087,25671.0
2018-03-07 09:40:00,177.5,177.71,177.23,177.55,24275.0,170.5087,170.7104,170.2493,170.5567,24275.0
2018-03-07 09:45:00,177.55,177.69,177.21,177.21,37113.0,170.5567,170.6912,170.2301,170.2301,37113.0
2018-03-07 09:50:00,177.21,177.58,177.02,177.31,28515.0,170.2301,170.5855,170.0476,170.3261,28515.0
2018-03-07 09:55:00,177.31,177.35,177.13,177.18,22650.0,170.3261,170.3646,170.1532,170.2013,22650.0
2018-03-07 10:00:00,177.12,177.53,177.06,177.44,21809.0,170.1436,170.5375,170.086,170.451,21809.0
2018-03-07 10:05:00,177.45,177.49,177.07,177.22,18441.0,170.4606,170.4991,170.0956,170.2397,18441.0
2018-03-07 10:10:00,177.28,177.39,176.47,176.54,39212.0,170.2973,170.403,169.5192,169.5865,39212.0
2018-03-07 10:15:00,176.53,176.93,176.49,176.93,15909.0,169.5769,169.9611,169.5384,169.9611,15909.0
2018-03-07 10:20:00,176.91,177.29,176.82,177.18,22010.0,169.9419,170.3069,169.8554,170.2013,22010.0
2018-03-07 10:25:00,177.17,177.22,176.95,177.01,15755.0,170.1917,170.2397,169.9803,170.038,15755.0
2018-03-07 10:30:00,177.05,177.3,176.9,177.2,18214.0,170.0764,170.3165,169.9323,170.2205,18214.0
2018-03-07 10:35:00,177.19,177.38,177.08,177.28,18348.0,170.2109,170.3934,170.1052,170.2973,18348.0
2018-03-07 10:40:00,177.25,177.71,177.23,177.59,23063.0,170.2685,170.7104,170.2493,170.5951,23063.0
2018-03-07 10:45:00,177.62,177.7,177.51,177.64,20927.0,170.6239,170.7008,170.5183,170.6431,20927.0
2018-03-07 10:50:00,177.58,177.7,177.41,177.56,14621.0,170.5855,170.7008,170.4222,170.5663,14621.0
2018-03-07 10:55:00,177.51,177.58,177.24,177.27,22776.0,170.5183,170.5855,170.2589,170.2877,22776.0
2018-03-07 11:00:00,177.21,177.29,177.1,177.13,14606.0,170.2301,170.3069,170.1244,170.1532,14606.0
2018-03-07 11:05:00,177.17,177.23,177.05,177.08,13009.0,170.1917,170.2493,170.0764,170.1052,13009.0
2018-03-07 11:10:00,177.1,177.17,177.07,177.14,9043.0,170.1244,170.1917,170.0956,170.1628,9043.0
2018-03-07 11:15:00,177.16,177.19,176.77,176.85,18048.0,170.1821,170.2109,169.8074,169.8843,18048.0
2018-03-07 11:20:00,176.81,176.81,176.64,176.78,9372.0,169.8458,169.8458,169.6825,169.817,9372.0
2018-03-07 11:25:00,176.78,176.91,176.64,176.9,8149.0,169.817,169.9419,169.6825,169.9323,8149.0
2018-03-07 11:30:00,176.91,177.07,176.89,177.01,9081.0,169.9419,170.0956,169.9227,170.038,9081.0
2018-03-07 11:35:00,176.96,177.24,176.95,177.17,12097.0,169.9899,170.2589,169.9803,170.1917,12097.0
2018-03-07 11:40:00,177.14,177.25,177.07,177.19,9556.0,170.1628,170.2685,170.0956,170.2109,9556.0
2018-03-07 11:45:00,177.17,177.17,176.76,176.79,10476.0,170.1917,170.1917,169.7978,169.8266,10476.0
2018-03-07 11:50:00,176.77,176.8,176.6,176.6,7698.0,169.8074,169.8362,169.6441,169.6441,7698.0
2018-03-07 11:55:00,176.61,176.64,176.34,176.34,17176.0,169.6537,169.6825,169.3944,169.3944,17176.0
2018-03-07 12:00:00,176.34,176.43,175.98,176.02,11795.0,169.3944,169.4808,169.0485,169.087,11795.0
2018-03-07 12:05:00,176.08,176.39,176.08,176.28,12430.0,169.1446,169.4424,169.1446,169.3367,12430.0
2018-03-07 12:10:00,176.23,176.26,175.86,176.12,9734.0,169.2887,169.3175,168.9333,169.183,9734.0
2018-03-07 12:15:00,176.1,176.37,175.97,176.31,9398.0,169.1638,169.4232,169.0389,169.3655,9398.0
2018-03-07 12:20:00,176.34,176.36,176.15,176.21,14930.0,169.3944,169.4136,169.2118,169.2695,14930.0
2018-03-07 12:25:00,176.24,176.52,176.21,176.38,12236.0,169.2983,169.5673,169.2695,169.4328,12236.0
2018-03-07 12:30:00,176.38,176.51,176.32,176.48,8302.0,169.4328,169.5577,169.3751,169.5288,8302.0
2018-03-07 12:35:00,176.5,176.59,176.32,176.48,12060.0,169.5481,169.6345,169.3751,169.5288,12060.0
2018-03-07 12:40:00,176.48,176.54,176.19,176.46,8286.0,169.5288,169.5865,169.2503,169.5096,8286.0
2018-03-07 12:45:00,176.5,176.92,176.5,176.86,21731.0,169.5481,169.9515,169.5481,169.8939,21731.0
2018-03-07 12:50:00,176.86,177.05,176.79,176.83,28002.0,169.8939,170.0764,169.8266,169.8651,28002.0
2018-03-07 12:55:00,176.87,177.1,176.87,177.03,12552.0,169.9035,170.1244,169.9035,170.0572,12552.0
2018-03-07 13:00:00,176.99,176.99,176.66,176.69,17452.0,170.0188,170.0188,169.7017,169.7306,17452.0
2018-03-07 13:05:00,176.68,176.72,176.29,176.56,35674.0,169.721,169.7594,169.3463,169.6057,35674.0
2018-03-07 13:10:00,176.63,176.76,176.52,176.72,14969.0,169.6729,169.7978,169.5673,169.7594,14969.0
2018-03-07 13:15:00,176.66,176.75,176.44,176.66,26835.0,169.7017,169.7882,169.4904,169.7017,26835.0
2018-03-07 13:20:00,176.65,176.85,176.55,176.82,6340.0,169.6921,169.8843,169.5961,169.8554,6340.0
2018-03-07 13:25:00,176.79,177.24,176.78,177.24,8087.0,169.8266,170.2589,169.817,170.2589,8087.0
2018-03-07 13:30:00,177.36,177.45,177.28,177.32,10211.0,170.3742,170.4606,170.2973,170.3358,10211.0
2018-03-07 13:35:00,177.31,177.38,177.16,177.3,13925.0,170.3261,170.3934,170.1821,170.3165,13925.0
2018-03-07 13:40:00,177.26,177.35,177.21,177.23,9696.0,170.2781,170.3646,170.2301,170.2493,9696.0
2018-03-07 13:45:00,177.27,177.51,177.18,177.3,15632.0,170.2877,170.5183,170.2013,170.3165,15632.0
2018-03-07 13:50:00,177.28,177.64,177.28,177.6,12827.0,170.2973,170.6431,170.2973,170.6047,12827.0
2018-03-07 13:55:00,177.57,177.67,177.48,177.65,19172.0,170.5759,170.672,170.4895,170.6528,19172.0
2018-03-07 14:00:00,177.7,178.02,177.6,177.95,41134.0,170.7008,171.0082,170.6047,170.9409,41134.0
2018-03-07 14:05:00,177.98,178.12,177.91,178.12,20261.0,170.9698,171.1042,170.9025,171.1042,20261.0
2018-03-07 14:10:00,178.14,178.39,178.12,178.36,38566.0,171.1235,171.3636,171.1042,171.3348,38566.0
2018-03-07 14:15:00,178.39,178.42,178.08,178.15,21877.0,171.3636,171.3924,171.0658,171.1331,21877.0
2018-03-07 14:20:00,178.15,178.52,178.09,178.42,27877.0,171.1331,171.4885,171.0754,171.3924,27877.0
2018-03-07 14:25:00,178.44,178.48,178.12,178.15,22115.0,171.4116,171.4501,171.1042,171.1331,22115.0
2018-03-07 14:30:00,178.12,178.24,178.06,178.16,16893.0,171.1042,171.2195,171.0466,171.1427,16893.0
2018-03-07 14:35:00,178.19,178.42,178.16,178.29,32084.0,171.1715,171.3924,171.1427,171.2675,32084.0
2018-03-07 14:40:00,178.3,178.31,178.16,178.3,28375.0,171.2772,171.2868,171.1427,171.2772,28375.0
2018-03-07 14:45:00,178.29,178.44,178.18,178.39,21345.0,171.2675,171.4116,171.1619,171.3636,21345.0
2018-03-07 14:50:00,178.38,178.53,178.28,178.32,36455.0,171.354,171.4981,171.2579,171.2964,36455.0
2018-03-07 14:55:00,178.3,178.56,178.24,178.45,25796.0,171.2772,171.5269,171.2195,171.4212,25796.0
2018-03-07 15:00:00,178.39,178.63,178.35,178.6,15469.0,171.3636,171.5942,171.3252,171.5653,15469.0
2018-03-07 15:05:00,178.6,179.18,178.6,179.05,40335.0,171.5653,172.1225,171.5653,171.9976,40335.0
2018-03-07 15:10:00,179.01,179.18,178.92,178.92,15873.0,171.9592,172.1225,171.8727,171.8727,15873.0
2018-03-07 15:15:00,178.83,178.97,178.77,178.84,18157.0,171.7863,171.9208,171.7286,171.7959,18157.0
2018-03-07 15:20:00,178.84,179.09,178.75,179.03,21598.0,171.7959,172.036,171.7094,171.9784,21598.0
2018-03-07 15:25:00,179.03,179.1,178.86,179.09,21255.0,171.9784,172.0456,171.8151,172.036,21255.0
2018-03-07 15:30:00,179.09,179.44,179.09,179.3,37724.0,172.036,172.3723,172.036,172.2378,37724.0
2018-03-07 15:35:00,179.32,179.34,179.21,179.29,51459.0,172.257,172.2762,172.1513,172.2282,51459.0
2018-03-07 15:40:00,179.25,179.6,179.22,179.43,45164.0,172.1897,172.5259,172.1609,172.3626,45164.0
2018-03-07 15:45:00,179.49,179.71,179.4,179.5,45644.0,172.4203,172.6316,172.3338,172.4299,45644.0
2018-03-07 15:50:00,179.5,179.55,179.13,179.24,68642.0,172.4299,172.4779,172.0745,172.1801,68642.0
2018-03-07 15:55:00,179.24,179.48,179.13,179.26,131543.0,172.1801,172.4107,172.0745,172.1993,131543.0
2018-03-08 09:30:00,179.35,179.71,179.23,179.61,66119.0,172.2858,172.6316,172.1705,172.5356,66119.0
2018-03-08 09:35:00,179.76,179.89,179.46,179.53,20797.0,172.6796,172.8045,172.3915,172.4587,20797.0
2018-03-08 09:40:00,179.56,179.78,179.44,179.6,14622.0,172.4875,172.6989,172.3723,172.5259,14622.0
2018-03-08 09:45:00,179.65,179.83,179.55,179.67,19565.0,172.574,172.7469,172.4779,172.5932,19565.0
2018-03-08 09:50:00,179.72,179.75,179.43,179.67,24092.0,172.6412,172.67,172.3626,172.5932,24092.0
2018-03-08 09:55:00,179.6,179.78,179.34,179.45,26696.0,172.5259,172.6989,172.2762,172.3819,26696.0
2018-03-08 10:00:00,179.49,179.54,179.12,179.12,24472.0,172.4203,172.4683,172.0649,172.0649,24472.0
2018-03-08 10:05:00,179.09,179.18,178.89,178.93,32526.0,172.036,172.1225,171.8439,171.8823,32526.0
2018-03-08 10:10:00,178.93,179.17,178.89,179.15,12946.0,171.8823,172.1129,171.8439,172.0937,12946.0
2018-03-08 10:15:00,179.15,179.15,178.95,178.96,6972.0,172.0937,172.0937,171.9016,171.9112,6972.0
2018-03-08 10:20:00,178.98,179.01,178.85,178.99,6680.0,171.9304,171.9592,171.8055,171.94,6680.0
2018-03-08 10:25:00,179.02,179.2,178.89,178.89,13817.0,171.9688,172.1417,171.8439,171.8439,13817.0
2018-03-08 10:30:00,178.96,178.96,178.64,178.65,14116.0,171.9112,171.9112,171.6038,171.6134,14116.0
2018-03-08 10:35:00,178.68,178.68,178.32,178.37,17110.0,171.6422,171.6422,171.2964,171.3444,17110.0
2018-03-08 10:40:00,178.39,178.81,178.34,178.81,12986.0,171.3636,171.7671,171.3156,171.7671,12986.0
2018-03-08 10:45:00,178.77,179.01,178.73,179.01,15849.0,171.7286,171.9592,171.6902,171.9592,15849.0
2018-03-08 10:50:00,179.06,179.09,178.88,178.98,10850.0,172.0072,172.036,171.8343,171.9304,10850.0
2018-03-08 10:55:00,179.02,179.02,178.8,178.86,8952.0,171.9688,171.9688,171.7575,171.8151,8952.0
2018-03-08 11:00:00,178.9,179.2,178.79,179.2,12059.0,171.8535,172.1417,171.7479,172.1417,12059.0
2018-03-08 11:05:00,179.2,179.43,179.17,179.22,12863.0,172.1417,172.3626,172.1129,172.1609,12863.0
2018-03-08 11:10:00,179.25,179.4,179.13,179.4,16324.0,172.1897,172.3338,172.0745,172.3338,16324.0
2018-03-08 11:15:00,179.42,179.65,179.31,179.38,33485.0,172.353,172.574,172.2474,172.3146,33485.0
2018-03-08 11:20:00,179.42,179.52,179.15,179.26,16877.0,172.353,172.4491,172.0937,172.1993,16877.0
2018-03-08 11:25:00,179.28,179.29,179.08,179.17,13736.0,172.2186,172.2282,172.0264,172.1129,13736.0
2018-03-08 11:30:00,179.15,179.15,178.82,178.86,9870.0,172.0937,172.0937,171.7767,171.8151,9870.0
2018-03-08 11:35:00,178.86,178.9,178.61,178.74,29348.0,171.8151,171.8535,171.5749,171.6998,29348.0
2018-03-08 11:40:00,178.77,178.9,178.67,178.67,8652.0,171.7286,171.8535,171.6326,171.6326,8652.0
2018-03-08 11:45:00,178.64,178.84,178.63,178.69,5522.0,171.6038,171.7959,171.5942,171.6518,5522.0
2018-03-08 11:50:00,178.69,178.69,178.52,178.61,17279.0,171.6518,171.6518,171.4885,171.5749,17279.0
2018-03-08 11:55:00,178.65,178.93,178.65,178.89,21895.0,171.6134,171.8823,171.6134,171.8439,21895.0
2018-03-08 12:00:00,178.86,178.98,178.74,178.83,18351.0,171.8151,171.9304,171.6998,171.7863,18351.0
2018-03-08 12:05:00,178.79,178.85,178.55,178.56,9649.0,171.7479,171.8055,171.5173,171.5269,9649.0
2018-03-08 12:10:00,178.58,178.62,178.26,178.43,13389.0,171.5461,171.5845,171.2387,171.402,13389.0
2018-03-08 12:15:00,178.37,178.66,178.37,178.51,8150.0,171.3444,171.623,171.3444,171.4789,8150.0
2018-03-08 12:20:00,178.53,178.75,178.5,178.51,14772.0,171.4981,171.7094,171.4693,171.4789,14772.0
2018-03-08 12:25:00,178.48,178.92,178.47,178.82,8519.0,171.4501,171.8727,171.4405,171.7767,8519.0
2018-03-08 12:30:00,178.79,178.79,178.52,178.52,4803.0,171.7479,171.7479,171.4885,171.4885,4803.0
2018-03-08 12:35:00,178.57,178.79,178.56,178.75,8854.0,171.5365,171.7479,171.5269,171.7094,8854.0
2018-03-08 12:40:00,178.72,178.82,178.65,178.7,6544.0,171.6806,171.7767,171.6134,171.6614,6544.0
2018-03-08 12:45:00,178.65,178.82,178.65,178.73,7421.0,171.6134,171.7767,171.6134,171.6902,7421.0
2018-03-08 12:50:00,178.76,178.83,178.28,178.28,12882.0,171.719,171.7863,171.2579,171.2579,12882.0
2018-03-08 12:55:00,178.29,178.51,178.21,178.49,7302.0,171.2675,171.4789,171.1907,171.4597,7302.0
2018-03-08 13:00:00,178.49,178.57,178.31,178.54,14527.0,171.4597,171.5365,171.2868,171.5077,14527.0
2018-03-08 13:05:00,178.6,178.66,178.54,178.59,7215.0,171.5653,171.623,171.5077,171.5557,7215.0
2018-03-08 13:10:00,178.61,178.69,178.55,178.59,6207.0,171.5749,171.6518,171.5173,171.5557,6207.0
2018-03-08 13:15:00,178.58,178.6,178.43,178.49,6472.0,171.5461,171.5653,171.402,171.4597,6472.0
2018-03-08 13:20:00,178.48,178.51,177.95,178.0,19573.0,171.4501,171.4789,170.9409,170.989,19573.0
2018-03-08 13:25:00,178.06,178.12,177.92,177.98,18587.0,171.0466,171.1042,170.9121,170.9698,18587.0
2018-03-08 13:30:00,177.94,178.03,177.8,178.0,21866.0,170.9313,171.0178,170.7968,170.989,21866.0
2018-03-08 13:35:00,178.02,178.08,177.82,177.83,16066.0,171.0082,171.0658,170.8161,170.8257,16066.0
2018-03-08 13:40:00,177.87,177.97,177.71,177.71,12866.0,170.8641,170.9602,170.7104,170.7104,12866.0
2018-03-08 13:45:00,177.7,177.83,177.56,177.82,10759.0,170.7008,170.8257,170.5663,170.8161,10759.0
2018-03-08 13:50:00,177.85,178.07,177.85,178.01,11861.0,170.8449,171.0562,170.8449,170.9986,11861.0
2018-03-08 13:55:00,178.0,178.14,177.95,178.1,22673.0,170.989,171.1235,170.9409,171.085,22673.0
2018-03-08 14:00:00,178.1,178.25,178.06,178.23,6391.0,171.085,171.2291,171.0466,171.2099,6391.0
2018-03-08 14:05:00,178.17,178.25,177.98,177.98,10192.0,171.1523,171.2291,170.9698,170.9698,10192.0
2018-03-08 14:10:00,177.99,178.21,177.99,178.21,5253.0,170.9794,171.1907,170.9794,171.1907,5253.0
2018-03-08 14:15:00,178.24,178.34,178.24,178.33,9561.0,171.2195,171.3156,171.2195,171.306,9561.0
2018-03-08 14:20:00,178.39,178.39,178.22,178.23,11639.0,171.3636,171.3636,171.2003,171.2099,11639.0
2018-03-08 14:25:00,178.21,178.35,178.2,178.34,17398.0,171.1907,171.3252,171.1811,171.3156,17398.0
2018-03-08 14:30:00,178.32,178.43,178.06,178.4,13720.0,171.2964,171.402,171.0466,171.3732,13720.0
2018-03-08 14:35:00,178.41,178.54,178.39,178.53,11449.0,171.3828,171.5077,171.3636,171.4981,11449.0
2018-03-08 14:40:00,178.52,178.62,178.5,178.51,17314.0,171.4885,171.5845,171.4693,171.4789,17314.0
2018-03-08 14:45:00,178.5,178.8,178.5,178.69,16470.0,171.4693,171.7575,171.4693,171.6518,16470.0
2018-03-08 14:50:00,178.7,178.81,178.67,178.75,9381.0,171.6614,171.7671,171.6326,171.7094,9381.0
2018-03-08 14:55:00,178.75,178.92,178.74,178.92,15619.0,171.7094,171.8727,171.6998,171.8727,15619.0
2018-03-08 15:00:00,178.92,179.2,178.91,179.15,15674.0,171.8727,172.1417,171.8631,172.0937,15674.0
2018-03-08 15:05:00,179.15,179.27,179.11,179.15,21666.0,172.0937,172.2089,172.0552,172.0937,21666.0
2018-03-08 15:10:00,179.11,179.21,178.9,178.9,10608.0,172.0552,172.1513,171.8535,171.8535,10608.0
2018-03-08 15:15:00,178.94,179.17,178.94,179.11,15511.0,171.8919,172.1129,171.8919,172.0552,15511.0
2018-03-08 15:20:00,179.16,179.26,178.96,179.05,16739.0,172.1033,172.1993,171.9112,171.9976,16739.0
2018-03-08 15:25:00,179.02,179.08,178.95,178.95,13781.0,171.9688,172.0264,171.9016,171.9016,13781.0
2018-03-08 15:30:00,178.95,179.01,178.63,178.99,28714.0,171.9016,171.9592,171.5942,171.94,28714.0
2018-03-08 15:35:00,178.98,179.07,178.74,178.74,32796.0,171.9304,172.0168,171.6998,171.6998,32796.0
2018-03-08 15:40:00,178.7,178.84,178.46,178.46,25524.0,171.6614,171.7959,171.4309,171.4309,25524.0
2018-03-08 15:45:00,178.47,178.59,178.2,178.35,46741.0,171.4405,171.5557,171.1811,171.3252,46741.0
2018-03-08 15:50:00,178.41,178.79,178.35,178.58,74562.0,171.3828,171.7479,171.3252,171.5461,74562.0
2018-03-08 15:55:00,178.61,179.28,178.54,179.2,107853.0,171.5749,172.2186,171.5077,172.1417,107853.0
2018-03-09 09:30:00,180.25,180.46,179.97,180.27,104858.0,173.1503,173.3521,172.8814,173.1696,104858.0
2018-03-09 09:35:00,180.34,180.79,180.25,180.7,60173.0,173.2368,173.6691,173.1503,173.5826,60173.0
2018-03-09 09:40:00,180.68,180.91,180.67,180.72,44157.0,173.5634,173.7844,173.5538,173.6018,44157.0
2018-03-09 09:45:00,180.76,181.44,180.66,181.31,46455.0,173.6403,174.2935,173.5442,174.1686,46455.0
2018-03-09 09:50:00,181.28,181.37,180.97,180.98,47716.0,174.1398,174.2262,173.842,173.8516,47716.0
2018-03-09 09:55:00,180.98,181.04,180.54,180.84,36449.0,173.8516,173.9092,173.4289,173.7171,36449.0
2018-03-09 10:00:00,180.82,181.08,180.75,181.03,40787.0,173.6979,173.9477,173.6307,173.8996,40787.0
2018-03-09 10:05:00,181.01,181.5,181.0,181.43,33978.0,173.8804,174.3511,173.8708,174.2839,33978.0
2018-03-09 10:10:00,181.48,181.58,181.17,181.52,33990.0,174.3319,174.428,174.0341,174.3703,33990.0
2018-03-09 10:15:00,181.51,181.64,181.34,181.62,43142.0,174.3607,174.4856,174.1974,174.4664,43142.0
2018-03-09 10:20:00,181.58,181.7,181.45,181.48,23440.0,174.428,174.5432,174.3031,174.3319,23440.0
2018-03-09 10:25:00,181.5,181.64,181.41,181.48,23621.0,174.3511,174.4856,174.2647,174.3319,23621.0
2018-03-09 10:30:00,181.52,181.7,181.35,181.67,32307.0,174.3703,174.5432,174.207,174.5144,32307.0
2018-03-09 10:35:00,181.67,181.88,181.6,181.81,28901.0,174.5144,174.7161,174.4472,174.6489,28901.0
2018-03-09 10:40:00,181.83,181.99,181.74,181.99,25408.0,174.6681,174.8218,174.5817,174.8218,25408.0
2018-03-09 10:45:00,181.99,182.25,181.91,182.15,45948.0,174.8218,175.0716,174.745,174.9755,45948.0
2018-03-09 10:50:00,182.19,182.43,182.17,182.17,37748.0,175.0139,175.2445,174.9947,174.9947,37748.0
2018-03-09 10:55:00,182.17,182.17,182.02,182.09,27880.0,174.9947,174.9947,174.8506,174.9179,27880.0
2018-03-09 11:00:00,182.08,182.36,182.08,182.29,25123.0,174.9083,175.1772,174.9083,175.11,25123.0
2018-03-09 11:05:00,182.29,182.29,182.03,182.19,22947.0,175.11,175.11,174.8602,175.0139,22947.0
2018-03-09 11:10:00,182.2,182.36,182.04,182.33,23217.0,175.0235,175.1772,174.8698,175.1484,23217.0
2018-03-09 11:15:00,182.33,182.39,182.21,182.24,20695.0,175.1484,175.2061,175.0331,175.062,20695.0
2018-03-09 11:20:00,182.25,182.39,182.18,182.36,24123.0,175.0716,175.2061,175.0043,175.1772,24123.0
2018-03-09 11:25:00,182.38,182.38,182.18,182.27,48371.0,175.1965,175.1965,175.0043,175.0908,48371.0
2018-03-09 11:30:00,182.27,182.4,182.15,182.4,25355.0,175.0908,175.2157,174.9755,175.2157,25355.0
2018-03-09 11:35:00,182.4,182.46,182.09,182.43,75604.0,175.2157,175.2733,174.9179,175.2445,75604.0
2018-03-09 11:40:00,182.45,182.53,182.32,182.5,22288.0,175.2637,175.3405,175.1388,175.3117,22288.0
2018-03-09 11:45:00,182.48,182.63,182.37,182.58,19463.0,175.2925,175.4366,175.1868,175.3886,19463.0
2018-03-09 11:50:00,182.59,182.66,182.21,182.24,31273.0,175.3982,175.4654,175.0331,175.062,31273.0
2018-03-09 11:55:00,182.29,182.29,181.9,182.06,63364.0,175.11,175.11,174.7354,174.8891,63364.0
2018-03-09 12:00:00,182.03,182.53,182.0,182.53,64936.0,174.8602,175.3405,174.8314,175.3405,64936.0
2018-03-09 12:05:00,182.49,182.57,182.41,182.52,14894.0,175.3021,175.379,175.2253,175.3309,14894.0
2018-03-09 12:10:00,182.5,182.74,182.4,182.72,27356.0,175.3117,175.5423,175.2157,175.5231,27356.0
2018-03-09 12:15:00,182.7,182.86,182.67,182.86,30437.0,175.5038,175.6575,175.475,175.6575,30437.0
2018-03-09 12:20:00,182.86,182.86,182.68,182.7,19256.0,175.6575,175.6575,175.4846,175.5038,19256.0
2018-03-09 12:25:00,182.67,182.71,182.56,182.57,10958.0,175.475,175.5135,175.3694,175.379,10958.0
2018-03-09 12:30:00,182.58,182.91,182.56,182.9,9585.0,175.3886,175.7056,175.3694,175.696,9585.0
2018-03-09 12:35:00,182.94,183.08,182.87,182.9,26376.0,175.7344,175.8689,175.6672,175.696,26376.0
2018-03-09 12:40:00,182.87,183.01,182.78,182.94,33481.0,175.6672,175.8016,175.5807,175.7344,33481.0
2018-03-09 12:45:00,182.94,183.02,182.76,182.87,19767.0,175.7344,175.8112,175.5615,175.6672,19767.0
2018-03-09 12:50:00,182.92,183.06,182.82,182.97,15291.0,175.7152,175.8497,175.6191,175.7632,15291.0
2018-03-09 12:55:00,183.0,183.03,182.84,182.87,11363.0,175.792,175.8208,175.6383,175.6672,11363.0
2018-03-09 13:00:00,182.87,182.94,182.76,182.82,26956.0,175.6672,175.7344,175.5615,175.6191,26956.0
2018-03-09 13:05:00,182.8,182.81,182.52,182.74,21536.0,175.5999,175.6095,175.3309,175.5423,21536.0
2018-03-09 13:10:00,182.77,182.86,182.67,182.75,19873.0,175.5711,175.6575,175.475,175.5519,19873.0
2018-03-09 13:15:00,182.78,182.85,182.61,182.81,15159.0,175.5807,175.6479,175.4174,175.6095,15159.0
2018-03-09 13:20:00,182.81,182.95,182.73,182.92,11598.0,175.6095,175.744,175.5327,175.7152,11598.0
2018-03-09 13:25:00,182.92,182.93,182.75,182.91,16396.0,175.7152,175.7248,175.5519,175.7056,16396.0
2018-03-09 13:30:00,182.92,183.06,182.85,182.98,27882.0,175.7152,175.8497,175.6479,175.7728,27882.0
2018-03-09 13:35:00,182.98,183.07,182.91,183.02,28623.0,175.7728,175.8593,175.7056,175.8112,28623.0
2018-03-09 13:40:00,183.01,183.16,182.91,183.13,14106.0,175.8016,175.9457,175.7056,175.9169,14106.0
2018-03-09 13:45:00,183.13,183.3,183.09,183.24,21861.0,175.9169,176.0802,175.8785,176.0226,21861.0
2018-03-09 13:50:00,183.25,183.33,183.18,183.21,29922.0,176.0322,176.109,175.9649,175.9938,29922.0
2018-03-09 13:55:00,183.19,183.25,183.06,183.18,15035.0,175.9745,176.0322,175.8497,175.9649,15035.0
2018-03-09 14:00:00,183.2,183.21,183.01,183.07,24618.0,175.9842,175.9938,175.8016,175.8593,24618.0
2018-03-09 14:05:00,183.01,183.07,182.81,182.96,31332.0,175.8016,175.8593,175.6095,175.7536,31332.0
2018-03-09 14:10:00,182.96,183.18,182.95,183.1,20553.0,175.7536,175.9649,175.744,175.8881,20553.0
2018-03-09 14:15:00,183.12,183.15,182.89,182.93,14022.0,175.9073,175.9361,175.6864,175.7248,14022.0
2018-03-09 14:20:00,182.94,183.03,182.84,183.0,16710.0,175.7344,175.8208,175.6383,175.792,16710.0
2018-03-09 14:25:00,183.01,183.04,182.86,182.97,32746.0,175.8016,175.8305,175.6575,175.7632,32746.0
2018-03-09 14:30:00,183.01,183.12,182.97,183.06,12709.0,175.8016,175.9073,175.7632,175.8497,12709.0
2018-03-09 14:35:00,183.03,183.11,182.96,183.11,13998.0,175.8208,175.8977,175.7536,175.8977,13998.0
2018-03-09 14:40:00,183.14,183.14,182.87,182.93,15555.0,175.9265,175.9265,175.6672,175.7248,15555.0
2018-03-09 14:45:00,182.91,183.01,182.9,182.96,15677.0,175.7056,175.8016,175.696,175.7536,15677.0
2018-03-09 14:50:00,182.98,182.98,182.86,182.95,16058.0,175.7728,175.7728,175.6575,175.744,16058.0
2018-03-09 14:55:00,182.92,183.08,182.88,183.07,19423.0,175.7152,175.8689,175.6768,175.8593,19423.0
2018-03-09 15:00:00,183.08,183.2,183.02,183.18,15333.0,175.8689,175.9842,175.8112,175.9649,15333.0
2018-03-09 15:05:00,183.18,183.21,182.89,183.0,18791.0,175.9649,175.9938,175.6864,175.792,18791.0
2018-03-09 15:10:00,183.0,183.16,182.95,183.13,25448.0,175.792,175.9457,175.744,175.9169,25448.0
2018-03-09 15:15:00,183.14,183.2,183.09,183.16,21951.0,175.9265,175.9842,175.8785,175.9457,21951.0
2018-03-09 15:20:00,183.14,183.2,183.03,183.1,26177.0,175.9265,175.9842,175.8208,175.8881,26177.0
2018-03-09 15:25:00,183.1,183.14,182.9,183.04,31257.0,175.8881,175.9265,175.696,175.8305,31257.0
2018-03-09 15:30:00,183.05,183.08,182.88,182.89,31795.0,175.8401,175.8689,175.6768,175.6864,31795.0
2018-03-09 15:35:00,182.88,183.15,182.85,182.95,48749.0,175.6768,175.9361,175.6479,175.744,48749.0
2018-03-09 15:40:00,182.96,183.08,182.63,182.73,68951.0,175.7536,175.8689,175.4366,175.5327,68951.0
2018-03-09 15:45:00,182.73,182.81,182.53,182.59,67607.0,175.5327,175.6095,175.3405,175.3982,67607.0
2018-03-09 15:50:00,182.62,182.94,182.62,182.94,85966.0,175.427,175.7344,175.427,175.7344,85966.0
2018-03-09 15:55:00,182.94,183.17,182.87,183.16,295194.0,175.7344,175.9553,175.6672,175.9457,295194.0
2018-03-12 09:30:00,182.83,183.12,182.35,182.45,181356.0,175.6287,175.9073,175.1676,175.2637,181356.0
2018-03-12 09:35:00,182.41,182.86,182.04,182.57,74458.0,175.2253,175.6575,174.8698,175.379,74458.0
2018-03-12 09:40:00,182.62,182.78,182.33,182.39,93137.0,175.427,175.5807,175.1484,175.2061,93137.0
2018-03-12 09:45:00,182.36,182.41,181.88,182.1,91764.0,175.1772,175.2253,174.7161,174.9275,91764.0
2018-03-12 09:50:00,182.15,182.16,181.8,181.83,71849.0,174.9755,174.9851,174.6393,174.6681,71849.0
2018-03-12 09:55:00,181.87,182.09,181.74,181.98,45185.0,174.7065,174.9179,174.5817,174.8122,45185.0
2018-03-12 10:00:00,182.03,182.19,181.88,182.03,50630.0,174.8602,175.0139,174.7161,174.8602,50630.0
2018-03-12 10:05:00,182.03,182.3,181.88,181.9,55588.0,174.8602,175.1196,174.7161,174.7354,55588.0
2018-03-12 10:10:00,181.91,182.4,181.85,182.37,47432.0,174.745,175.2157,174.6873,175.1868,47432.0
2018-03-12 10:15:00,182.34,182.44,182.13,182.23,39544.0,175.158,175.2541,174.9563,175.0524,39544.0
2018-03-12 10:20:00,182.22,182.3,182.13,182.2,33105.0,175.0428,175.1196,174.9563,175.0235,33105.0
2018-03-12 10:25:00,182.17,182.4,182.06,182.34,30329.0,174.9947,175.2157,174.8891,175.158,30329.0
2018-03-12 10:30:00,182.34,182.36,182.07,182.13,22946.0,175.158,175.1772,174.8987,174.9563,22946.0
2018-03-12 10:35:00,182.15,182.32,182.07,182.24,25216.0,174.9755,175.1388,174.8987,175.062,25216.0
2018-03-12 10:40:00,182.23,182.54,182.23,182.52,25247.0,175.0524,175.3501,175.0524,175.3309,25247.0
2018-03-12 10:45:00,182.48,182.57,182.38,182.55,27689.0,175.2925,175.379,175.1965,175.3598,27689.0
2018-03-12 10:50:00,182.59,182.79,182.1,182.18,36907.0,175.3982,175.5903,174.9275,175.0043,36907.0
2018-03-12 10:55:00,182.26,182.44,182.18,182.26,27582.0,175.0812,175.2541,175.0043,175.0812,27582.0
2018-03-12 11:00:00,182.24,182.6,182.22,182.6,14021.0,175.062,175.4078,175.0428,175.4078,14021.0
2018-03-12 11:05:00,182.56,182.56,182.14,182.16,26937.0,175.3694,175.3694,174.9659,174.9851,26937.0
2018-03-12 11:10:00,182.17,182.31,182.12,182.12,24450.0,174.9947,175.1292,174.9467,174.9467,24450.0
2018-03-12 11:15:00,182.15,182.43,182.15,182.29,42193.0,174.9755,175.2445,174.9755,175.11,42193.0
2018-03-12 11:20:00,182.29,182.43,182.21,182.21,21493.0,175.11,175.2445,175.0331,175.0331,21493.0
2018-03-12 11:25:00,182.2,182.3,181.7,181.8,83900.0,175.0235,175.1196,174.5432,174.6393,83900.0
2018-03-12 11:30:00,181.79,182.12,181.79,182.05,60943.0,174.6297,174.9467,174.6297,174.8794,60943.0
2018-03-12 11:35:00,182.07,182.37,181.99,182.01,24359.0,174.8987,175.1868,174.8218,174.841,24359.0
2018-03-12 11:40:00,182.05,182.11,181.82,181.96,26910.0,174.8794,174.9371,174.6585,174.793,26910.0
2018-03-12 11:45:00,182.04,182.05,181.9,181.97,22829.0,174.8698,174.8794,174.7354,174.8026,22829.0
2018-03-12 11:50:00,181.96,182.09,181.76,182.06,39557.0,174.793,174.9179,174.6009,174.8891,39557.0
2018-03-12 11:55:00,182.05,182.08,181.86,181.93,20123.0,174.8794,174.9083,174.6969,174.7642,20123.0
2018-03-12 12:00:00,181.92,182.1,181.92,182.1,19273.0,174.7546,174.9275,174.7546,174.9275,19273.0
2018-03-12 12:05:00,182.11,182.19,182.08,182.18,8472.0,174.9371,175.0139,174.9083,175.0043,8472.0
2018-03-12 12:10:00,182.14,182.18,182.03,182.18,15769.0,174.9659,175.0043,174.8602,175.0043,15769.0
2018-03-12 12:15:00,182.22,182.27,182.11,182.14,15128.0,175.0428,175.0908,174.9371,174.9659,15128.0
2018-03-12 12:20:00,182.12,182.12,182.02,182.12,12818.0,174.9467,174.9467,174.8506,174.9467,12818.0
2018-03-12 12:25:00,182.12,182.2,182.07,182.18,12627.0,174.9467,175.0235,174.8987,175.0043,12627.0
2018-03-12 12:30:00,182.16,182.28,182.1,182.18,13028.0,174.9851,175.1004,174.9275,175.0043,13028.0
2018-03-12 12:35:00,182.16,182.16,182.02,182.14,10508.0,174.9851,174.9851,174.8506,174.9659,10508.0
2018-03-12 12:40:00,182.13,182.22,182.11,182.18,12518.0,174.9563,175.0428,174.9371,175.0043,12518.0
2018-03-12 12:45:00,182.2,182.26,182.15,182.15,16302.0,175.0235,175.0812,174.9755,174.9755,16302.0
2018-03-12 12:50:00,182.11,182.31,182.11,182.3,11128.0,174.9371,175.1292,174.9371,175.1196,11128.0
2018-03-12 12:55:00,182.29,182.29,182.11,182.13,14541.0,175.11,175.11,174.9371,174.9563,14541.0
2018-03-12 13:00:00,182.15,182.37,182.15,182.37,8909.0,174.9755,175.1868,174.9755,175.1868,8909.0
2018-03-12 13:05:00,182.37,182.46,182.23,182.25,11087.0,175.1868,175.2733,175.0524,175.0716,11087.0
2018-03-12 13:10:00,182.24,182.41,182.2,182.36,13700.0,175.062,175.2253,175.0235,175.1772,13700.0
2018-03-12 13:15:00,182.39,182.47,182.36,182.41,9295.0,175.2061,175.2829,175.1772,175.2253,9295.0
2018-03-12 13:20:00,182.41,182.58,182.4,182.55,9723.0,175.2253,175.3886,175.2157,175.3598,9723.0
2018-03-12 13:25:00,182.52,182.55,182.45,182.49,10957.0,175.3309,175.3598,175.2637,175.3021,10957.0
2018-03-12 13:30:00,182.47,182.5,182.32,182.46,9526.0,175.2829,175.3117,175.1388,175.2733,9526.0
2018-03-12 13:35:00,182.47,182.63,182.47,182.58,9361.0,175.2829,175.4366,175.2829,175.3886,9361.0
2018-03-12 13:40:00,182.62,182.64,182.45,182.45,19465.0,175.427,175.4462,175.2637,175.2637,19465.0
2018-03-12 13:45:00,182.51,182.74,182.48,182.7,11130.0,175.3213,175.5423,175.2925,175.5038,11130.0
2018-03-12 13:50:00,182.7,182.7,182.48,182.49,9428.0,175.5038,175.5038,175.2925,175.3021,9428.0
2018-03-12 13:55:00,182.52,182.56,182.41,182.45,11133.0,175.3309,175.3694,175.2253,175.2637,11133.0
2018-03-12 14:00:00,182.41,182.69,182.41,182.68,17498.0,175.2253,175.4942,175.2253,175.4846,17498.0
2018-03-12 14:05:00,182.66,182.8,182.6,182.66,14200.0,175.4654,175.5999,175.4078,175.4654,14200.0
2018-03-12 14:10:00,182.63,182.63,182.37,182.37,14468.0,175.4366,175.4366,175.1868,175.1868,14468.0
2018-03-12 14:15:00,182.38,182.41,182.23,182.38,9504.0,175.1965,175.2253,175.0524,175.1965,9504.0
2018-03-12 14:20:00,182.39,182.53,182.38,182.46,7385.0,175.2061,175.3405,175.1965,175.2733,7385.0
2018-03-12 14:25:00,182.44,182.54,182.31,182.33,12523.0,175.2541,175.3501,175.1292,175.1484,12523.0
2018-03-12 14:30:00,182.38,182.43,182.2,182.24,21664.0,175.1965,175.2445,175.0235,175.062,21664.0
2018-03-12 14:35:00,182.29,182.41,182.25,182.37,6436.0,175.11,175.2253,175.0716,175.1868,6436.0
2018-03-12 14:40:00,182.4,182.4,182.13,182.2,12009.0,175.2157,175.2157,174.9563,175.0235,12009.0
2018-03-12 14:45:00,182.2,182.38,182.18,182.32,10057.0,175.0235,175.1965,175.0043,175.1388,10057.0
2018-03-12 14:50:00,182.35,182.54,182.32,182.43,15399.0,175.1676,175.3501,175.1388,175.2445,15399.0
2018-03-12 14:55:00,182.43,182.59,182.43,182.57,15957.0,175.2445,175.3982,175.2445,175.379,15957.0
2018-03-12 15:00:00,182.56,182.73,182.54,182.71,17138.0,175.3694,175.5327,175.3501,175.5135,17138.0
2018-03-12 15:05:00,182.71,182.81,182.64,182.78,16998.0,175.5135,175.6095,175.4462,175.5807,16998.0
2018-03-12 15:10:00,182.78,182.93,182.78,182.85,24054.0,175.5807,175.7248,175.5807,175.6479,24054.0
2018-03-12 15:15:00,182.87,182.97,182.79,182.94,21227.0,175.6672,175.7632,175.5903,175.7344,21227.0
2018-03-12 15:20:00,182.93,183.07,182.9,183.02,25894.0,175.7248,175.8593,175.696,175.8112,25894.0
2018-03-12 15:25:00,183.02,183.05,182.92,182.98,23383.0,175.8112,175.8401,175.7152,175.7728,23383.0
2018-03-12 15:30:00,182.97,183.14,182.93,183.14,25743.0,175.7632,175.9265,175.7248,175.9265,25743.0
2018-03-12 15:35:00,183.13,183.16,182.95,183.11,32062.0,175.9169,175.9457,175.744,175.8977,32062.0
2018-03-12 15:40:00,183.11,183.36,183.09,183.3,39117.0,175.8977,176.1379,175.8785,176.0802,39117.0
2018-03-12 15:45:00,183.3,183.52,183.17,183.38,68991.0,176.0802,176.2915,175.9553,176.1571,68991.0
2018-03-12 15:50:00,183.36,183.36,182.92,182.98,75483.0,176.1379,176.1379,175.7152,175.7728,75483.0
2018-03-12 15:55:00,182.98,183.04,182.55,182.63,187639.0,175.7728,175.8305,175.3598,175.4366,187639.0
2018-03-13 09:30:00,183.47,183.71,183.19,183.6,73405.0,176.2435,176.4741,175.9745,176.3684,73405.0
2018-03-13 09:35:00,183.73,183.73,183.35,183.42,22785.0,176.4933,176.4933,176.1282,176.1955,22785.0
2018-03-13 09:40:00,183.38,183.61,183.21,183.54,24357.0,176.1571,176.378,175.9938,176.3108,24357.0
2018-03-13 09:45:00,183.5,183.61,183.11,183.11,25355.0,176.2723,176.378,175.8977,175.8977,25355.0
2018-03-13 09:50:00,183.08,183.2,182.88,183.03,42467.0,175.8689,175.9842,175.6768,175.8208,42467.0
2018-03-13 09:55:00,183.04,183.27,182.86,182.9,24627.0,175.8305,176.0514,175.6575,175.696,24627.0
2018-03-13 10:00:00,182.88,182.88,182.46,182.74,36733.0,175.6768,175.6768,175.2733,175.5423,36733.0
2018-03-13 10:05:00,182.74,182.91,182.65,182.72,18309.0,175.5423,175.7056,175.4558,175.5231,18309.0
2018-03-13 10:10:00,182.76,182.87,182.63,182.69,20636.0,175.5615,175.6672,175.4366,175.4942,20636.0
2018-03-13 10:15:00,182.71,182.84,182.58,182.84,29113.0,175.5135,175.6383,175.3886,175.6383,29113.0
2018-03-13 10:20:00,182.84,182.96,182.71,182.85,22835.0,175.6383,175.7536,175.5135,175.6479,22835.0
2018-03-13 10:25:00,182.85,183.25,182.69,182.72,47154.0,175.6479,176.0322,175.4942,175.5231,47154.0
2018-03-13 10:30:00,182.72,182.72,182.21,182.29,22594.0,175.5231,175.5231,175.0331,175.11,22594.0
2018-03-13 10:35:00,182.24,182.24,181.51,181.54,86941.0,175.062,175.062,174.3607,174.3895,86941.0
2018-03-13 10:40:00,181.54,182.07,181.42,181.86,63698.0,174.3895,174.8987,174.2743,174.6969,63698.0
2018-03-13 10:45:00,181.89,182.03,181.7,181.72,33410.0,174.7258,174.8602,174.5432,174.5624,33410.0
2018-03-13 10:50:00,181.73,181.8,181.55,181.62,26490.0,174.5721,174.6393,174.3991,174.4664,26490.0
2018-03-13 10:55:00,181.6,181.97,181.55,181.62,28811.0,174.4472,174.8026,174.3991,174.4664,28811.0
2018-03-13 11:00:00,181.61,181.63,181.3,181.3,43526.0,174.4568,174.476,174.159,174.159,43526.0
2018-03-13 11:05:00,181.29,181.4,180.85,180.99,51469.0,174.1494,174.2551,173.7267,173.8612,51469.0
2018-03-13 11:10:00,181.01,181.28,181.0,181.25,33115.0,173.8804,174.1398,173.8708,174.111,33115.0
2018-03-13 11:15:00,181.27,181.3,180.87,181.23,45116.0,174.1302,174.159,173.7459,174.0917,45116.0
2018-03-13 11:20:00,181.26,181.51,181.26,181.41,27834.0,174.1206,174.3607,174.1206,174.2647,27834.0
2018-03-13 11:25:00,181.39,181.4,181.04,181.33,31179.0,174.2454,174.2551,173.9092,174.1878,31179.0
2018-03-13 11:30:00,181.34,181.66,181.17,181.18,24650.0,174.1974,174.5048,174.0341,174.0437,24650.0
2018-03-13 11:35:00,181.12,181.24,181.0,181.15,25234.0,173.9861,174.1014,173.8708,174.0149,25234.0
2018-03-13 11:40:00,181.17,181.4,181.08,181.08,33528.0,174.0341,174.2551,173.9477,173.9477,33528.0
2018-03-13 11:45:00,181.11,181.25,181.01,181.25,22477.0,173.9765,174.111,173.8804,174.111,22477.0
2018-03-13 11:50:00,181.25,181.26,181.01,181.15,18468.0,174.111,174.1206,173.8804,174.0149,18468.0
2018-03-13 11:55:00,181.19,181.19,180.92,181.01,23538.0,174.0533,174.0533,173.794,173.8804,23538.0
2018-03-13 12:00:00,181.01,181.05,180.37,180.37,26249.0,173.8804,173.9188,173.2656,173.2656,26249.0
2018-03-13 12:05:00,180.35,180.59,180.15,180.54,31048.0,173.2464,173.477,173.0543,173.4289,31048.0
2018-03-13 12:10:00,180.51,180.71,180.46,180.69,18711.0,173.4001,173.5922,173.3521,173.573,18711.0
2018-03-13 12:15:00,180.62,181.09,180.62,181.04,21228.0,173.5058,173.9573,173.5058,173.9092,21228.0
2018-03-13 12:20:00,181.05,181.13,180.98,181.01,30153.0,173.9188,173.9957,173.8516,173.8804,30153.0
2018-03-13 12:25:00,181.04,181.11,180.91,181.07,26571.0,173.9092,173.9765,173.7844,173.938,26571.0
2018-03-13 12:30:00,181.1,181.41,181.06,181.28,20299.0,173.9669,174.2647,173.9284,174.1398,20299.0
2018-03-13 12:35:00,181.31,181.33,181.18,181.23,14339.0,174.1686,174.1878,174.0437,174.0917,14339.0
2018-03-13 12:40:00,181.25,181.27,181.07,181.15,15218.0,174.111,174.1302,173.938,174.0149,15218.0
2018-03-13 12:45:00,181.14,181.52,181.08,181.51,14846.0,174.0053,174.3703,173.9477,174.3607,14846.0
2018-03-13 12:50:00,181.61,181.72,181.53,181.53,9642.0,174.4568,174.5624,174.3799,174.3799,9642.0
2018-03-13 12:55:00,181.6,181.64,181.54,181.56,8949.0,174.4472,174.4856,174.3895,174.4087,8949.0
2018-03-13 13:00:00,181.57,181.74,181.57,181.69,21124.0,174.4184,174.5817,174.4184,174.5336,21124.0
2018-03-13 13:05:00,181.69,181.73,181.5,181.61,15951.0,174.5336,174.5721,174.3511,174.4568,15951.0
2018-03-13 13:10:00,181.65,181.73,181.56,181.71,12307.0,174.4952,174.5721,174.4087,174.5528,12307.0
2018-03-13 13:15:00,181.71,181.78,181.62,181.65,10496.0,174.5528,174.6201,174.4664,174.4952,10496.0
2018-03-13 13:20:00,181.63,181.69,181.36,181.4,16113.0,174.476,174.5336,174.2166,174.2551,16113.0
2018-03-13 13:25:00,181.38,181.43,181.26,181.31,14752.0,174.2358,174.2839,174.1206,174.1686,14752.0
2018-03-13 13:30:00,181.31,181.45,181.16,181.45,22538.0,174.1686,174.3031,174.0245,174.3031,22538.0
2018-03-13 13:35:00,181.48,181.64,181.45,181.59,12258.0,174.3319,174.4856,174.3031,174.4376,12258.0
2018-03-13 13:40:00,181.61,181.67,181.25,181.3,31188.0,174.4568,174.5144,174.111,174.159,31188.0
2018-03-13 13:45:00,181.3,181.3,181.04,181.2,27659.0,174.159,174.159,173.9092,174.0629,27659.0
2018-03-13 13:50:00,181.2,181.22,181.1,181.12,22000.0,174.0629,174.0821,173.9669,173.9861,22000.0
2018-03-13 13:55:00,181.11,181.19,180.97,181.0,33571.0,173.9765,174.0533,173.842,173.8708,33571.0
2018-03-13 14:00:00,180.99,181.09,180.96,181.08,34373.0,173.8612,173.9573,173.8324,173.9477,34373.0
2018-03-13 14:05:00,181.09,181.11,181.01,181.09,19542.0,173.9573,173.9765,173.8804,173.9573,19542.0
2018-03-13 14:10:00,181.1,181.14,180.82,180.82,20201.0,173.9669,174.0053,173.6979,173.6979,20201.0
2018-03-13 14:15:00,180.86,181.1,180.75,181.06,20509.0,173.7363,173.9669,173.6307,173.9284,20509.0
2018-03-13 14:20:00,181.08,181.13,180.95,180.95,18750.0,173.9477,173.9957,173.8228,173.8228,18750.0
2018-03-13 14:25:00,180.94,181.13,180.94,181.05,23091.0,173.8132,173.9957,173.8132,173.9188,23091.0
2018-03-13 14:30:00,181.06,181.46,181.03,181.42,17976.0,173.9284,174.3127,173.8996,174.2743,17976.0
2018-03-13 14:35:00,181.4,181.4,180.97,180.97,25274.0,174.2551,174.2551,173.842,173.842,25274.0
2018-03-13 14:40:00,181.0,181.07,180.78,180.92,16889.0,173.8708,173.938,173.6595,173.794,16889.0
2018-03-13 14:45:00,180.89,181.14,180.87,180.89,24940.0,173.7651,174.0053,173.7459,173.7651,24940.0
2018-03-13 14:50:00,180.96,181.02,180.83,181.02,18831.0,173.8324,173.89,173.7075,173.89,18831.0
2018-03-13 14:55:00,180.99,181.12,180.9,181.02,38356.0,173.8612,173.9861,173.7747,173.89,38356.0
2018-03-13 15:00:00,181.02,181.15,180.71,180.78,27266.0,173.89,174.0149,173.5922,173.6595,27266.0
2018-03-13 15:05:00,180.74,180.91,180.68,180.91,28996.0,173.621,173.7844,173.5634,173.7844,28996.0
2018-03-13 15:10:00,180.93,181.06,180.74,180.9,26193.0,173.8036,173.9284,173.621,173.7747,26193.0
2018-03-13 15:15:00,180.88,181.0,180.75,180.93,33393.0,173.7555,173.8708,173.6307,173.8036,33393.0
2018-03-13 15:20:00,180.92,180.92,180.6,180.8,28593.0,173.794,173.794,173.4866,173.6787,28593.0
2018-03-13 15:25:00,180.81,180.94,180.73,180.83,25521.0,173.6883,173.8132,173.6114,173.7075,25521.0
2018-03-13 15:30:00,180.88,181.03,180.81,180.89,35894.0,173.7555,173.8996,173.6883,173.7651,35894.0
2018-03-13 15:35:00,180.89,181.09,180.75,180.75,32611.0,173.7651,173.9573,173.6307,173.6307,32611.0
2018-03-13 15:40:00,180.74,180.93,180.68,180.92,42774.0,173.621,173.8036,173.5634,173.794,42774.0
2018-03-13 15:45:00,180.91,180.98,180.66,180.7,49817.0,173.7844,173.8516,173.5442,173.5826,49817.0
2018-03-13 15:50:00,180.75,181.36,180.75,181.24,68749.0,173.6307,174.2166,173.6307,174.1014,68749.0
2018-03-13 15:55:00,181.23,181.3,180.91,181.03,132629.0,174.0917,174.159,173.7844,173.8996,132629.0
2018-03-14 09:30:00,181.99,182.0,180.61,180.66,84188.0,174.8218,174.8314,173.4962,173.5442,84188.0
2018-03-14 09:35:00,180.75,181.18,180.42,180.92,35216.0,173.6307,174.0437,173.3137,173.794,35216.0
2018-03-14 09:40:00,180.92,181.23,180.82,181.08,24872.0,173.794,174.0917,173.6979,173.9477,24872.0
2018-03-14 09:45:00,181.1,181.32,180.86,180.93,32639.0,173.9669,174.1782,173.7363,173.8036,32639.0
2018-03-14 09:50:00,180.94,181.25,180.78,181.08,18340.0,173.8132,174.111,173.6595,173.9477,18340.0
2018-03-14 09:55:00,181.11,181.2,181.01,181.16,20213.0,173.9765,174.0629,173.8804,174.0245,20213.0
2018-03-14 10:00:00,181.13,181.47,181.11,181.41,19088.0,173.9957,174.3223,173.9765,174.2647,19088.0
2018-03-14 10:05:00,181.44,181.44,181.1,181.14,22977.0,174.2935,174.2935,173.9669,174.0053,22977.0
2018-03-14 10:10:00,181.13,181.16,180.41,180.41,29348.0,173.9957,174.0245,173.304,173.304,29348.0
2018-03-14 10:15:00,180.44,180.78,180.28,180.6,15260.0,173.3329,173.6595,173.1792,173.4866,15260.0
2018-03-14 10:20:00,180.51,180.85,180.5,180.77,14634.0,173.4001,173.7267,173.3905,173.6499,14634.0
2018-03-14 10:25:00,180.82,181.0,180.76,181.0,13300.0,173.6979,173.8708,173.6403,173.8708,13300.0
2018-03-14 10:30:00,180.99,181.04,180.83,180.84,8644.0,173.8612,173.9092,173.7075,173.7171,8644.0
2018-03-14 10:35:00,180.84,181.16,180.68,181.16,27478.0,173.7171,174.0245,173.5634,174.0245,27478.0
2018-03-14 10:40:00,181.17,181.26,181.01,181.18,16914.0,174.0341,174.1206,173.8804,174.0437,16914.0
2018-03-14 10:45:00,181.19,181.36,181.16,181.28,13181.0,174.0533,174.2166,174.0245,174.1398,13181.0
2018-03-14 10:50:00,181.27,181.37,181.18,181.25,18212.0,174.1302,174.2262,174.0437,174.111,18212.0
2018-03-14 10:55:00,181.22,181.35,181.19,181.35,16703.0,174.0821,174.207,174.0533,174.207,16703.0
2018-03-14 11:00:00,181.32,181.4,180.96,180.98,9548.0,174.1782,174.2551,173.8324,173.8516,9548.0
2018-03-14 11:05:00,180.92,180.97,180.76,180.92,11257.0,173.794,173.842,173.6403,173.794,11257.0
2018-03-14 11:10:00,180.87,180.9,180.72,180.72,7116.0,173.7459,173.7747,173.6018,173.6018,7116.0
2018-03-14 11:15:00,180.76,181.0,180.76,180.93,10107.0,173.6403,173.8708,173.6403,173.8036,10107.0
2018-03-14 11:20:00,180.85,180.87,180.39,180.7,19502.0,173.7267,173.7459,173.2848,173.5826,19502.0
2018-03-14 11:25:00,180.73,181.11,180.72,181.02,10269.0,173.6114,173.9765,173.6018,173.89,10269.0
2018-03-14 11:30:00,181.01,181.05,180.8,180.85,22961.0,173.8804,173.9188,173.6787,173.7267,22961.0
2018-03-14 11:35:00,180.79,180.79,179.86,180.18,26329.0,173.6691,173.6691,172.7757,173.0831,26329.0
2018-03-14 11:40:00,180.16,180.5,180.02,180.36,17135.0,173.0639,173.3905,172.9294,173.256,17135.0
2018-03-14 11:45:00,180.39,180.53,180.19,180.2,7323.0,173.2848,173.4193,173.0927,173.1023,7323.0
2018-03-14 11:50:00,180.21,180.6,180.2,180.46,10564.0,173.1119,173.4866,173.1023,173.3521,10564.0
2018-03-14 11:55:00,180.42,180.65,180.19,180.25,14260.0,173.3137,173.5346,173.0927,173.1503,14260.0
2018-03-14 12:00:00,180.32,180.56,180.28,180.41,6504.0,173.2176,173.4481,173.1792,173.304,6504.0
2018-03-14 12:05:00,180.41,180.41,179.97,180.0,14466.0,173.304,173.304,172.8814,172.9102,14466.0
2018-03-14 12:10:00,180.05,180.4,180.05,180.38,8784.0,172.9582,173.2944,172.9582,173.2752,8784.0
2018-03-14 12:15:00,180.43,180.65,180.35,180.58,9013.0,173.3233,173.5346,173.2464,173.4673,9013.0
2018-03-14 12:20:00,180.56,180.74,180.4,180.51,7501.0,173.4481,173.621,173.2944,173.4001,7501.0
2018-03-14 12:25:00,180.5,180.61,180.36,180.56,10030.0,173.3905,173.4962,173.256,173.4481,10030.0
2018-03-14 12:30:00,180.62,180.82,180.55,180.69,8092.0,173.5058,173.6979,173.4385,173.573,8092.0
2018-03-14 12:35:00,180.76,181.0,180.76,180.85,9924.0,173.6403,173.8708,173.6403,173.7267,9924.0
2018-03-14 12:40:00,180.89,180.93,180.73,180.76,7978.0,173.7651,173.8036,173.6114,173.6403,7978.0
2018-03-14 12:45:00,180.74,180.91,180.57,180.67,9766.0,173.621,173.7844,173.4577,173.5538,9766.0
2018-03-14 12:50:00,180.58,180.75,180.5,180.74,10285.0,173.4673,173.6307,173.3905,173.621,10285.0
2018-03-14 12:55:00,180.74,180.77,180.56,180.74,5662.0,173.621,173.6499,173.4481,173.621,5662.0
2018-03-14 13:00:00,180.69,180.7,180.26,180.39,9700.0,173.573,173.5826,173.16,173.2848,9700.0
2018-03-14 13:05:00,180.39,180.55,180.28,180.35,14672.0,173.2848,173.4385,173.1792,173.2464,14672.0
2018-03-14 13:10:00,180.42,180.43,180.18,180.2,15565.0,173.3137,173.3233,173.0831,173.1023,15565.0
2018-03-14 13:15:00,180.24,180.73,180.13,180.69,13250.0,173.1407,173.6114,173.0351,173.573,13250.0
2018-03-14 13:20:00,180.62,180.92,180.57,180.88,12558.0,173.5058,173.794,173.4577,173.7555,12558.0
2018-03-14 13:25:00,180.86,180.9,180.58,180.62,9899.0,173.7363,173.7747,173.4673,173.5058,9899.0
2018-03-14 13:30:00,180.72,180.96,180.67,180.86,8470.0,173.6018,173.8324,173.5538,173.7363,8470.0
2018-03-14 13:35:00,180.87,181.04,180.82,180.94,12001.0,173.7459,173.9092,173.6979,173.8132,12001.0
2018-03-14 13:40:00,180.93,181.06,180.92,180.93,13921.0,173.8036,173.9284,173.794,173.8036,13921.0
2018-03-14 13:45:00,180.99,181.19,180.96,181.15,15568.0,173.8612,174.0533,173.8324,174.0149,15568.0
2018-03-14 13:50:00,181.12,181.47,181.12,181.29,19272.0,173.9861,174.3223,173.9861,174.1494,19272.0
2018-03-14 13:55:00,181.3,181.3,181.06,181.06,14562.0,174.159,174.159,173.9284,173.9284,14562.0
2018-03-14 14:00:00,181.11,181.33,180.99,181.0,19081.0,173.9765,174.1878,173.8612,173.8708,19081.0
2018-03-14 14:05:00,180.94,181.08,180.85,180.92,19408.0,173.8132,173.9477,173.7267,173.794,19408.0
2018-03-14 14:10:00,180.88,180.91,180.64,180.71,13467.0,173.7555,173.7844,173.525,173.5922,13467.0
2018-03-14 14:15:00,180.71,180.79,180.44,180.54,20446.0,173.5922,173.6691,173.3329,173.4289,20446.0
2018-03-14 14:20:00,180.51,180.64,180.43,180.56,15228.0,173.4001,173.525,173.3233,173.4481,15228.0
2018-03-14 14:25:00,180.57,180.84,180.57,180.76,6585.0,173.4577,173.7171,173.4577,173.6403,6585.0
2018-03-14 14:30:00,180.7,180.97,180.68,180.89,8117.0,173.5826,173.842,173.5634,173.7651,8117.0
2018-03-14 14:35:00,180.9,180.9,179.97,180.11,25577.0,173.7747,173.7747,172.8814,173.0159,25577.0
2018-03-14 14:40:00,180.08,180.14,179.76,179.78,58359.0,172.987,173.0447,172.6796,172.6989,58359.0
2018-03-14 14:45:00,179.77,180.11,179.62,179.99,27513.0,172.6893,173.0159,172.5452,172.9006,27513.0
2018-03-14 14:50:00,180.03,180.17,179.83,180.06,31058.0,172.939,173.0735,172.7469,172.9678,31058.0
2018-03-14 14:55:00,180.09,180.47,180.09,180.28,10676.0,172.9966,173.3617,172.9966,173.1792,10676.0
2018-03-14 15:00:00,180.32,180.38,180.11,180.11,13479.0,173.2176,173.2752,173.0159,173.0159,13479.0
2018-03-14 15:05:00,180.14,180.44,180.1,180.24,23009.0,173.0447,173.3329,173.0063,173.1407,23009.0
2018-03-14 15:10:00,180.18,180.19,179.91,180.11,36424.0,173.0831,173.0927,172.8237,173.0159,36424.0
2018-03-14 15:15:00,180.19,180.64,179.99,180.1,29019.0,173.0927,173.525,172.9006,173.0063,29019.0
2018-03-14 15:20:00,180.14,180.42,179.91,180.23,18439.0,173.0447,173.3137,172.8237,173.1311,18439.0
2018-03-14 15:25:00,180.19,180.24,179.96,179.97,26467.0,173.0927,173.1407,172.8718,172.8814,26467.0
2018-03-14 15:30:00,179.98,180.4,179.98,180.03,30126.0,172.891,173.2944,172.891,172.939,30126.0
2018-03-14 15:35:00,180.07,180.18,179.97,180.03,33663.0,172.9774,173.0831,172.8814,172.939,33663.0
2018-03-14 15:40:00,180.0,180.04,179.77,179.91,33125.0,172.9102,172.9486,172.6893,172.8237,33125.0
2018-03-14 15:45:00,179.92,180.28,179.87,180.25,42781.0,172.8333,173.1792,172.7853,173.1503,42781.0
2018-03-14 15:50:00,180.23,180.23,180.04,180.13,51286.0,173.1311,173.1311,172.9486,173.0351,51286.0
2018-03-14 15:55:00,180.13,180.2,179.98,180.2,164294.0,173.0351,173.1023,172.891,173.1023,164294.0
2018-03-15 09:30:00,180.57,180.87,180.48,180.5,58042.0,173.4577,173.7459,173.3713,173.3905,58042.0
2018-03-15 09:35:00,180.55,180.59,180.32,180.39,25671.0,173.4385,173.477,173.2176,173.2848,25671.0
2018-03-15 09:40:00,180.39,180.43,180.23,180.41,19428.0,173.2848,173.3233,173.1311,173.304,19428.0
2018-03-15 09:45:00,180.44,180.56,180.02,180.05,22849.0,173.3329,173.4481,172.9294,172.9582,22849.0
2018-03-15 09:50:00,180.04,180.6,180.03,180.52,39103.0,172.9486,173.4866,172.939,173.4097,39103.0
2018-03-15 09:55:00,180.54,180.73,180.42,180.56,62649.0,173.4289,173.6114,173.3137,173.4481,62649.0
2018-03-15 10:00:00,180.57,181.21,180.57,181.17,48893.0,173.4577,174.0725,173.4577,174.0341,48893.0
2018-03-15 10:05:00,181.22,181.23,180.87,180.97,29613.0,174.0821,174.0917,173.7459,173.842,29613.0
2018-03-15 10:10:00,180.98,181.38,180.98,181.02,36901.0,173.8516,174.2358,173.8516,173.89,36901.0
2018-03-15 10:15:00,181.03,181.21,180.85,180.85,29422.0,173.8996,174.0725,173.7267,173.7267,29422.0
2018-03-15 10:20:00,180.88,181.04,180.88,180.94,20569.0,173.7555,173.9092,173.7555,173.8132,20569.0
2018-03-15 10:25:00,180.97,181.29,180.95,181.13,26956.0,173.842,174.1494,173.8228,173.9957,26956.0
2018-03-15 10:30:00,181.14,181.22,180.91,180.93,31212.0,174.0053,174.0821,173.7844,173.8036,31212.0
2018-03-15 10:35:00,180.95,181.03,180.8,180.87,17160.0,173.8228,173.8996,173.6787,173.7459,17160.0
2018-03-15 10:40:00,180.87,181.03,180.83,180.97,12752.0,173.7459,173.8996,173.7075,173.842,12752.0
2018-03-15 10:45:00,180.98,181.11,180.89,180.92,21746.0,173.8516,173.9765,173.7651,173.794,21746.0
2018-03-15 10:50:00,180.93,180.99,180.81,180.99,10783.0,173.8036,173.8612,173.6883,173.8612,10783.0
2018-03-15 10:55:00,180.97,181.25,180.88,180.88,34421.0,173.842,174.111,173.7555,173.7555,34421.0
2018-03-15 11:00:00,180.92,181.18,180.91,181.12,24098.0,173.794,174.0437,173.7844,173.9861,24098.0
2018-03-15 11:05:00,181.11,181.31,181.1,181.26,25562.0,173.9765,174.1686,173.9669,174.1206,25562.0
2018-03-15 11:10:00,181.3,181.83,181.26,181.72,35924.0,174.159,174.6681,174.1206,174.5624,35924.0
2018-03-15 11:15:00,181.71,181.77,181.48,181.73,19069.0,174.5528,174.6105,174.3319,174.5721,19069.0
2018-03-15 11:20:00,181.76,181.95,181.75,181.82,28354.0,174.6009,174.7834,174.5913,174.6585,28354.0
2018-03-15 11:25:00,181.82,181.97,181.81,181.85,15671.0,174.6585,174.8026,174.6489,174.6873,15671.0
2018-03-15 11:30:00,181.86,181.96,181.78,181.83,18031.0,174.6969,174.793,174.6201,174.6681,18031.0
2018-03-15 11:35:00,181.86,182.17,181.83,182.02,15997.0,174.6969,174.9947,174.6681,174.8506,15997.0
2018-03-15 11:40:00,182.0,182.04,181.85,181.98,10859.0,174.8314,174.8698,174.6873,174.8122,10859.0
2018-03-15 11:45:00,181.98,182.04,181.88,181.94,9299.0,174.8122,174.8698,174.7161,174.7738,9299.0
2018-03-15 11:50:00,181.93,181.93,181.57,181.58,22294.0,174.7642,174.7642,174.4184,174.428,22294.0
2018-03-15 11:55:00,181.58,181.73,181.45,181.73,8582.0,174.428,174.5721,174.3031,174.5721,8582.0
2018-03-15 12:00:00,181.74,181.83,181.64,181.71,12081.0,174.5817,174.6681,174.4856,174.5528,12081.0
2018-03-15 12:05:00,181.72,182.06,181.7,182.0,15188.0,174.5624,174.8891,174.5432,174.8314,15188.0
2018-03-15 12:10:00,181.92,181.92,181.68,181.79,14297.0,174.7546,174.7546,174.524,174.6297,14297.0
2018-03-15 12:15:00,181.82,181.84,181.68,181.81,10207.0,174.6585,174.6777,174.524,174.6489,10207.0
2018-03-15 12:20:00,181.76,181.94,181.76,181.84,14285.0,174.6009,174.7738,174.6009,174.6777,14285.0
2018-03-15 12:25:00,181.81,182.03,181.78,181.95,10768.0,174.6489,174.8602,174.6201,174.7834,10768.0
2018-03-15 12:30:00,181.96,181.98,181.71,181.77,8122.0,174.793,174.8122,174.5528,174.6105,8122.0
2018-03-15 12:35:00,181.79,181.87,181.51,181.55,16613.0,174.6297,174.7065,174.3607,174.3991,16613.0
2018-03-15 12:40:00,181.54,181.67,181.4,181.62,33584.0,174.3895,174.5144,174.2551,174.4664,33584.0
2018-03-15 12:45:00,181.61,181.61,181.39,181.42,8157.0,174.4568,174.4568,174.2454,174.2743,8157.0
2018-03-15 12:50:00,181.43,181.59,181.43,181.55,7868.0,174.2839,174.4376,174.2839,174.3991,7868.0
2018-03-15 12:55:00,181.55,181.64,181.53,181.54,6140.0,174.3991,174.4856,174.3799,174.3895,6140.0
2018-03-15 13:00:00,181.55,181.91,181.53,181.91,10967.0,174.3991,174.745,174.3799,174.745,10967.0
2018-03-15 13:05:00,181.91,182.0,181.86,182.0,7758.0,174.745,174.8314,174.6969,174.8314,7758.0
2018-03-15 13:10:00,182.0,182.0,181.82,181.82,41509.0,174.8314,174.8314,174.6585,174.6585,41509.0
2018-03-15 13:15:00,181.82,181.83,181.41,181.45,10285.0,174.6585,174.6681,174.2647,174.3031,10285.0
2018-03-15 13:20:00,181.54,181.7,181.5,181.7,8270.0,174.3895,174.5432,174.3511,174.5432,8270.0
2018-03-15 13:25:00,181.7,181.82,181.66,181.77,8507.0,174.5432,174.6585,174.5048,174.6105,8507.0
2018-03-15 13:30:00,181.75,181.79,181.55,181.55,8755.0,174.5913,174.6297,174.3991,174.3991,8755.0
2018-03-15 13:35:00,181.58,181.66,181.53,181.65,8370.0,174.428,174.5048,174.3799,174.4952,8370.0
2018-03-15 13:40:00,181.64,181.69,181.52,181.54,8629.0,174.4856,174.5336,174.3703,174.3895,8629.0
2018-03-15 13:45:00,181.54,181.54,181.09,181.15,10138.0,174.3895,174.3895,173.9573,174.0149,10138.0
2018-03-15 13:50:00,181.13,181.24,181.09,181.18,10576.0,173.9957,174.1014,173.9573,174.0437,10576.0
2018-03-15 13:55:00,181.17,181.17,180.72,180.72,10525.0,174.0341,174.0341,173.6018,173.6018,10525.0
2018-03-15 14:00:00,180.74,181.02,180.65,180.99,15803.0,173.621,173.89,173.5346,173.8612,15803.0
2018-03-15 14:05:00,180.96,181.12,180.88,181.09,10569.0,173.8324,173.9861,173.7555,173.9573,10569.0
2018-03-15 14:10:00,181.11,181.11,180.88,180.93,6519.0,173.9765,173.9765,173.7555,173.8036,6519.0
2018-03-15 14:15:00,180.93,181.14,180.92,181.12,7400.0,173.8036,174.0053,173.794,173.9861,7400.0
2018-03-15 14:20:00,181.1,181.13,181.03,181.04,16086.0,173.9669,173.9957,173.8996,173.9092,16086.0
2018-03-15 14:25:00,181.05,181.12,180.81,180.86,9777.0,173.9188,173.9861,173.6883,173.7363,9777.0
2018-03-15 14:30:00,180.87,181.05,180.87,181.01,8152.0,173.7459,173.9188,173.7459,173.8804,8152.0
2018-03-15 14:35:00,181.01,181.15,180.97,180.98,7229.0,173.8804,174.0149,173.842,173.8516,7229.0
2018-03-15 14:40:00,181.02,181.15,180.96,180.97,7528.0,173.89,174.0149,173.8324,173.842,7528.0
2018-03-15 14:45:00,180.93,181.04,180.9,180.94,8807.0,173.8036,173.9092,173.7747,173.8132,8807.0
2018-03-15 14:50:00,181.0,181.0,180.84,181.0,10857.0,173.8708,173.8708,173.7171,173.8708,10857.0
2018-03-15 14:55:00,181.02,181.48,181.0,181.48,12992.0,173.89,174.3319,173.8708,174.3319,12992.0
2018-03-15 15:00:00,181.42,181.45,181.27,181.3,9675.0,174.2743,174.3031,174.1302,174.159,9675.0
2018-03-15 15:05:00,181.31,181.43,181.16,181.26,10960.0,174.1686,174.2839,174.0245,174.1206,10960.0
2018-03-15 15:10:00,181.28,181.32,181.2,181.23,16912.0,174.1398,174.1782,174.0629,174.0917,16912.0
2018-03-15 15:15:00,181.24,181.3,181.09,181.15,18005.0,174.1014,174.159,173.9573,174.0149,18005.0
2018-03-15 15:20:00,181.24,181.48,181.17,181.45,19056.0,174.1014,174.3319,174.0341,174.3031,19056.0
2018-03-15 15:25:00,181.42,181.46,181.31,181.42,11782.0,174.2743,174.3127,174.1686,174.2743,11782.0
2018-03-15 15:30:00,181.45,181.48,181.33,181.39,15518.0,174.3031,174.3319,174.1878,174.2454,15518.0
2018-03-15 15:35:00,181.42,181.45,181.23,181.23,17629.0,174.2743,174.3031,174.0917,174.0917,17629.0
2018-03-15 15:40:00,181.23,181.34,181.02,181.1,22201.0,174.0917,174.1974,173.89,173.9669,22201.0
2018-03-15 15:45:00,181.09,181.23,181.02,181.21,35192.0,173.9573,174.0917,173.89,174.0725,35192.0
2018-03-15 15:50:00,181.21,181.21,180.95,180.95,29929.0,174.0725,174.0725,173.8228,173.8228,29929.0
2018-03-15 15:55:00,180.97,181.21,180.95,180.96,83375.0,173.842,174.0725,173.8228,173.8324,83375.0
2018-03-16 09:30:00,181.01,182.19,181.01,181.73,457687.0,173.8804,175.0139,173.8804,174.5721,457687.0
2018-03-16 09:35:00,181.87,181.96,181.48,181.6,21996.0,174.7065,174.793,174.3319,174.4472,21996.0
2018-03-16 09:40:00,181.67,182.02,181.66,182.02,10930.0,174.5144,174.8506,174.5048,174.8506,10930.0
2018-03-16 09:45:00,181.92,181.98,181.55,181.67,26461.0,174.7546,174.8122,174.3991,174.5144,26461.0
2018-03-16 09:50:00,181.69,182.15,181.61,182.05,25530.0,174.5336,174.9755,174.4568,174.8794,25530.0
2018-03-16 09:55:00,182.03,182.17,181.93,181.96,28010.0,174.8602,174.9947,174.7642,174.793,28010.0
2018-03-16 10:00:00,181.95,182.16,181.72,181.73,11707.0,174.7834,174.9851,174.5624,174.5721,11707.0
2018-03-16 10:05:00,181.85,181.95,181.7,181.72,25257.0,174.6873,174.7834,174.5432,174.5624,25257.0
2018-03-16 10:10:00,181.7,181.9,181.69,181.86,9529.0,174.5432,174.7354,174.5336,174.6969,9529.0
2018-03-16 10:15:00,181.87,182.34,181.87,182.3,21318.0,174.7065,175.158,174.7065,175.1196,21318.0
2018-03-16 10:20:00,182.33,182.52,182.3,182.47,28284.0,175.1484,175.3309,175.1196,175.2829,28284.0
2018-03-16 10:25:00,182.49,182.52,182.13,182.15,17669.0,175.3021,175.3309,174.9563,174.9755,17669.0
2018-03-16 10:30:00,182.19,182.38,182.18,182.24,11334.0,175.0139,175.1965,175.0043,175.062,11334.0
2018-03-16 10:35:00,182.28,182.42,182.26,182.37,10925.0,175.1004,175.2349,175.0812,175.1868,10925.0
2018-03-16 10:40:00,182.37,182.44,182.13,182.16,14975.0,175.1868,175.2541,174.9563,174.9851,14975.0
2018-03-16 10:45:00,182.15,182.38,182.15,182.38,12393.0,174.9755,175.1965,174.9755,175.1965,12393.0
2018-03-16 10:50:00,182.31,182.44,182.18,182.41,17358.0,175.1292,175.2541,175.0043,175.2253,17358.0
2018-03-16 10:55:00,182.42,182.44,182.25,182.44,9424.0,175.2349,175.2541,175.0716,175.2541,9424.0
2018-03-16 11:00:00,182.43,182.73,182.42,182.7,30219.0,175.2445,175.5327,175.2349,175.5038,30219.0
2018-03-16 11:05:00,182.69,182.77,182.61,182.65,25336.0,175.4942,175.5711,175.4174,175.4558,25336.0
2018-03-16 11:10:00,182.64,182.83,182.6,182.69,18022.0,175.4462,175.6287,175.4078,175.4942,18022.0
2018-03-16 11:15:00,182.68,182.78,182.58,182.78,14475.0,175.4846,175.5807,175.3886,175.5807,14475.0
2018-03-16 11:20:00,182.78,183.01,182.7,182.96,55468.0,175.5807,175.8016,175.5038,175.7536,55468.0
2018-03-16 11:25:00,182.94,183.14,182.82,183.1,37166.0,175.7344,175.9265,175.6191,175.8881,37166.0
2018-03-16 11:30:00,183.15,183.17,182.9,183.0,30723.0,175.9361,175.9553,175.696,175.792,30723.0
2018-03-16 11:35:00,182.97,182.97,182.73,182.78,24888.0,175.7632,175.7632,175.5327,175.5807,24888.0
2018-03-16 11:40:00,182.78,182.81,182.23,182.27,27054.0,175.5807,175.6095,175.0524,175.0908,27054.0
2018-03-16 11:45:00,182.25,182.35,182.15,182.25,23555.0,175.0716,175.1676,174.9755,175.0716,23555.0
2018-03-16 11:50:00,182.27,182.37,182.21,182.22,16986.0,175.0908,175.1868,175.0331,175.0428,16986.0
2018-03-16 11:55:00,182.21,182.21,181.82,181.92,20993.0,175.0331,175.0331,174.6585,174.7546,20993.0
2018-03-16 12:00:00,181.93,182.31,181.93,182.31,18676.0,174.7642,175.1292,174.7642,175.1292,18676.0
2018-03-16 12:05:00,182.29,182.31,182.06,182.06,21529.0,175.11,175.1292,174.8891,174.8891,21529.0
2018-03-16 12:10:00,182.06,182.28,181.84,182.28,18862.0,174.8891,175.1004,174.6777,175.1004,18862.0
2018-03-16 12:15:00,182.29,182.32,182.13,182.28,14785.0,175.11,175.1388,174.9563,175.1004,14785.0
2018-03-16 12:20:00,182.31,182.41,182.23,182.39,11902.0,175.1292,175.2253,175.0524,175.2061,11902.0
2018-03-16 12:25:00,182.38,182.44,182.23,182.26,19450.0,175.1965,175.2541,175.0524,175.0812,19450.0
2018-03-16 12:30:00,182.23,182.35,182.1,182.22,13140.0,175.0524,175.1676,174.9275,175.0428,13140.0
2018-03-16 12:35:00,182.21,182.33,182.16,182.21,11866.0,175.0331,175.1484,174.9851,175.0331,11866.0
2018-03-16 12:40:00,182.21,182.41,182.15,182.29,18069.0,175.0331,175.2253,174.9755,175.11,18069.0
2018-03-16 12:45:00,182.29,182.36,182.23,182.33,17916.0,175.11,175.1772,175.0524,175.1484,17916.0
2018-03-16 12:50:00,182.36,182.54,182.34,182.54,12864.0,175.1772,175.3501,175.158,175.3501,12864.0
2018-03-16 12:55:00,182.5,182.56,182.49,182.49,9303.0,175.3117,175.3694,175.3021,175.3021,9303.0
2018-03-16 13:00:00,182.49,182.55,182.46,182.48,14088.0,175.3021,175.3598,175.2733,175.2925,14088.0
2018-03-16 13:05:00,182.49,182.59,182.47,182.59,12363.0,175.3021,175.3982,175.2829,175.3982,12363.0
2018-03-16 13:10:00,182.58,182.69,182.49,182.69,13484.0,175.3886,175.4942,175.3021,175.4942,13484.0
2018-03-16 13:15:00,182.67,182.7,182.5,182.53,16986.0,175.475,175.5038,175.3117,175.3405,16986.0
2018-03-16 13:20:00,182.52,182.56,182.42,182.44,10630.0,175.3309,175.3694,175.2349,175.2541,10630.0
2018-03-16 13:25:00,182.47,182.48,182.28,182.34,7148.0,175.2829,175.2925,175.1004,175.158,7148.0
2018-03-16 13:30:00,182.34,182.61,182.3,182.61,11357.0,175.158,175.4174,175.1196,175.4174,11357.0
2018-03-16 13:35:00,182.57,182.63,182.53,182.57,14297.0,175.379,175.4366,175.3405,175.379,14297.0
2018-03-16 13:40:00,182.62,182.65,182.41,182.45,7810.0,175.427,175.4558,175.2253,175.2637,7810.0
2018-03-16 13:45:00,182.41,182.53,182.35,182.37,12825.0,175.2253,175.3405,175.1676,175.1868,12825.0
2018-03-16 13:50:00,182.42,182.63,182.41,182.6,11948.0,175.2349,175.4366,175.2253,175.4078,11948.0
2018-03-16 13:55:00,182.59,182.73,182.57,182.57,12470.0,175.3982,175.5327,175.379,175.379,12470.0
2018-03-16 14:00:00,182.59,182.63,182.48,182.5,10851.0,175.3982,175.4366,175.2925,175.3117,10851.0
2018-03-16 14:05:00,182.48,182.51,182.37,182.43,9907.0,175.2925,175.3213,175.1868,175.2445,9907.0
2018-03-16 14:10:00,182.41,182.41,182.23,182.28,11130.0,175.2253,175.2253,175.0524,175.1004,11130.0
2018-03-16 14:15:00,182.26,182.5,182.26,182.5,12238.0,175.0812,175.3117,175.0812,175.3117,12238.0
2018-03-16 14:20:00,182.5,182.66,182.45,182.65,15472.0,175.3117,175.4654,175.2637,175.4558,15472.0
2018-03-16 14:25:00,182.67,182.73,182.62,182.69,13200.0,175.475,175.5327,175.427,175.4942,13200.0
2018-03-16 14:30:00,182.69,182.91,182.69,182.9,16812.0,175.4942,175.7056,175.4942,175.696,16812.0
2018-03-16 14:35:00,182.92,183.04,182.92,182.94,27754.0,175.7152,175.8305,175.7152,175.7344,27754.0
2018-03-16 14:40:00,182.92,182.95,182.83,182.88,10747.0,175.7152,175.744,175.6287,175.6768,10747.0
2018-03-16 14:45:00,182.86,182.9,182.78,182.81,14525.0,175.6575,175.696,175.5807,175.6095,14525.0
2018-03-16 14:50:00,182.84,182.92,182.79,182.88,12272.0,175.6383,175.7152,175.5903,175.6768,12272.0
2018-03-16 14:55:00,182.88,183.0,182.87,182.98,25247.0,175.6768,175.792,175.6672,175.7728,25247.0
2018-03-16 15:00:00,182.97,183.05,182.93,182.96,19644.0,175.7632,175.8401,175.7248,175.7536,19644.0
2018-03-16 15:05:00,182.94,183.11,182.94,183.07,16585.0,175.7344,175.8977,175.7344,175.8593,16585.0
2018-03-16 15:10:00,183.07,183.11,183.06,183.09,13816.0,175.8593,175.8977,175.8497,175.8785,13816.0
2018-03-16 15:15:00,183.11,183.15,183.04,183.08,24972.0,175.8977,175.9361,175.8305,175.8689,24972.0
2018-03-16 15:20:00,183.06,183.08,182.92,182.92,32797.0,175.8497,175.8689,175.7152,175.7152,32797.0
2018-03-16 15:25:00,182.94,183.16,182.93,183.15,25088.0,175.7344,175.9457,175.7248,175.9361,25088.0
2018-03-16 15:30:00,183.14,183.16,183.05,183.09,30189.0,175.9265,175.9457,175.8401,175.8785,30189.0
2018-03-16 15:35:00,183.08,183.16,182.86,182.97,27497.0,175.8689,175.9457,175.6575,175.7632,27497.0
2018-03-16 15:40:00,182.98,183.11,182.9,183.08,34782.0,175.7728,175.8977,175.696,175.8689,34782.0
2018-03-16 15:45:00,183.03,183.07,182.78,182.86,68757.0,175.8208,175.8593,175.5807,175.6575,68757.0
2018-03-16 15:50:00,182.87,183.0,182.86,182.93,45792.0,175.6672,175.792,175.6575,175.7248,45792.0
2018-03-16 15:55:00,182.91,182.96,182.43,182.47,219478.0,175.7056,175.7536,175.2445,175.2829,219478.0
2018-03-19 09:30:00,181.79,182.3,181.64,182.01,98540.0,174.6297,175.1196,174.4856,174.841,98540.0
2018-03-19 09:35:00,182.0,182.26,181.57,181.92,74764.0,174.8314,175.0812,174.4184,174.7546,74764.0
2018-03-19 09:40:00,181.9,181.96,181.4,181.73,29273.0,174.7354,174.793,174.2551,174.5721,29273.0
2018-03-19 09:45:00,181.59,181.83,181.45,181.57,62630.0,174.4376,174.6681,174.3031,174.4184,62630.0
2018-03-19 09:50:00,181.57,182.25,181.57,181.89,31434.0,174.4184,175.0716,174.4184,174.7258,31434.0
2018-03-19 09:55:00,181.97,181.99,181.65,181.94,28040.0,174.8026,174.8218,174.4952,174.7738,28040.0
2018-03-19 10:00:00,181.86,182.04,181.59,181.65,51425.0,174.6969,174.8698,174.4376,174.4952,51425.0
2018-03-19 10:05:00,181.65,181.72,181.49,181.7,24489.0,174.4952,174.5624,174.3415,174.5432,24489.0
2018-03-19 10:10:00,181.64,181.75,181.24,181.38,48435.0,174.4856,174.5913,174.1014,174.2358,48435.0
2018-03-19 10:15:00,181.42,181.52,181.32,181.42,22341.0,174.2743,174.3703,174.1782,174.2743,22341.0
2018-03-19 10:20:00,181.45,181.7,181.42,181.7,23326.0,174.3031,174.5432,174.2743,174.5432,23326.0
2018-03-19 10:25:00,181.66,181.83,181.52,181.8,19146.0,174.5048,174.6681,174.3703,174.6393,19146.0
2018-03-19 10:30:00,181.77,181.81,181.59,181.6,14697.0,174.6105,174.6489,174.4376,174.4472,14697.0
2018-03-19 10:35:00,181.64,181.7,181.39,181.39,20821.0,174.4856,174.5432,174.2454,174.2454,20821.0
2018-03-19 10:40:00,181.42,181.5,181.15,181.15,13151.0,174.2743,174.3511,174.0149,174.0149,13151.0
2018-03-19 10:45:00,181.1,181.37,181.0,181.04,28566.0,173.9669,174.2262,173.8708,173.9092,28566.0
2018-03-19 10:50:00,181.05,181.07,180.67,180.68,31922.0,173.9188,173.938,173.5538,173.5634,31922.0
2018-03-19 10:55:00,180.66,180.71,180.42,180.46,38899.0,173.5442,173.5922,173.3137,173.3521,38899.0
2018-03-19 11:00:00,180.43,180.63,180.4,180.56,28722.0,173.3233,173.5154,173.2944,173.4481,28722.0
2018-03-19 11:05:00,180.52,180.79,180.47,180.79,15821.0,173.4097,173.6691,173.3617,173.6691,15821.0
2018-03-19 11:10:00,180.78,180.88,180.46,180.54,43628.0,173.6595,173.7555,173.3521,173.4289,43628.0
2018-03-19 11:15:00,180.5,180.5,180.06,180.07,29275.0,173.3905,173.3905,172.9678,172.9774,29275.0
2018-03-19 11:20:00,180.1,180.31,180.0,180.28,20193.0,173.0063,173.208,172.9102,173.1792,20193.0
2018-03-19 11:25:00,180.29,180.43,180.29,180.41,12395.0,173.1888,173.3233,173.1888,173.304,12395.0
2018-03-19 11:30:00,180.4,180.47,180.26,180.47,12703.0,173.2944,173.3617,173.16,173.3617,12703.0
2018-03-19 11:35:00,180.44,180.52,180.34,180.5,14945.0,173.3329,173.4097,173.2368,173.3905,14945.0
2018-03-19 11:40:00,180.48,180.48,180.15,180.15,18815.0,173.3713,173.3713,173.0543,173.0543,18815.0
2018-03-19 11:45:00,180.08,180.13,179.8,180.0,27211.0,172.987,173.0351,172.7181,172.9102,27211.0
2018-03-19 11:50:00,179.96,180.13,179.96,180.06,25293.0,172.8718,173.0351,172.8718,172.9678,25293.0
2018-03-19 11:55:00,180.02,180.21,179.73,179.75,30088.0,172.9294,173.1119,172.6508,172.67,30088.0
2018-03-19 12:00:00,179.77,180.01,179.66,179.77,15449.0,172.6893,172.9198,172.5836,172.6893,15449.0
2018-03-19 12:05:00,179.83,180.03,179.77,179.82,17263.0,172.7469,172.939,172.6893,172.7373,17263.0
2018-03-19 12:10:00,179.76,179.81,179.52,179.66,10844.0,172.6796,172.7277,172.4491,172.5836,10844.0
2018-03-19 12:15:00,179.65,179.69,179.39,179.58,12202.0,172.574,172.6124,172.3242,172.5067,12202.0
2018-03-19 12:20:00,179.52,179.87,179.48,179.84,6081.0,172.4491,172.7853,172.4107,172.7565,6081.0
2018-03-19 12:25:00,179.87,179.98,179.68,179.98,11653.0,172.7853,172.891,172.6028,172.891,11653.0
2018-03-19 12:30:00,180.02,180.13,179.64,179.69,13155.0,172.9294,173.0351,172.5644,172.6124,13155.0
2018-03-19 12:35:00,179.72,179.86,179.65,179.86,10881.0,172.6412,172.7757,172.574,172.7757,10881.0
2018-03-19 12:40:00,179.83,180.0,179.75,179.76,8351.0,172.7469,172.9102,172.67,172.6796,8351.0
2018-03-19 12:45:00,179.7,179.7,179.45,179.49,21054.0,172.622,172.622,172.3819,172.4203,21054.0
2018-03-19 12:50:00,179.53,179.95,179.53,179.92,11147.0,172.4587,172.8622,172.4587,172.8333,11147.0
2018-03-19 12:55:00,180.0,180.13,180.0,180.01,10776.0,172.9102,173.0351,172.9102,172.9198,10776.0
2018-03-19 13:00:00,179.99,180.08,179.7,179.7,13656.0,172.9006,172.987,172.622,172.622,13656.0
2018-03-19 13:05:00,179.64,179.75,179.26,179.37,15588.0,172.5644,172.67,172.1993,172.305,15588.0
2018-03-19 13:10:00,179.32,179.33,179.11,179.22,25310.0,172.257,172.2666,172.0552,172.1609,25310.0
2018-03-19 13:15:00,179.22,179.73,179.17,179.67,15756.0,172.1609,172.6508,172.1129,172.5932,15756.0
2018-03-19 13:20:00,179.69,179.74,179.59,179.62,9616.0,172.6124,172.6604,172.5163,172.5452,9616.0
2018-03-19 13:25:00,179.57,179.58,179.17,179.4,18494.0,172.4971,172.5067,172.1129,172.3338,18494.0
2018-03-19 13:30:00,179.41,179.56,179.24,179.3,10040.0,172.3434,172.4875,172.1801,172.2378,10040.0
2018-03-19 13:35:00,179.27,179.54,179.14,179.53,23750.0,172.2089,172.4683,172.0841,172.4587,23750.0
2018-03-19 13:40:00,179.53,179.63,179.49,179.54,12780.0,172.4587,172.5548,172.4203,172.4683,12780.0
2018-03-19 13:45:00,179.57,179.69,179.55,179.61,15066.0,172.4971,172.6124,172.4779,172.5356,15066.0
2018-03-19 13:50:00,179.59,179.59,179.35,179.36,18596.0,172.5163,172.5163,172.2858,172.2954,18596.0
2018-03-19 13:55:00,179.35,179.58,179.25,179.58,16284.0,172.2858,172.5067,172.1897,172.5067,16284.0
2018-03-19 14:00:00,179.51,179.9,179.51,179.9,26744.0,172.4395,172.8141,172.4395,172.8141,26744.0
2018-03-19 14:05:00,179.88,180.04,179.81,179.95,49398.0,172.7949,172.9486,172.7277,172.8622,49398.0
2018-03-19 14:10:00,179.97,180.18,179.84,180.11,42039.0,172.8814,173.0831,172.7565,173.0159,42039.0
2018-03-19 14:15:00,180.06,180.25,179.94,179.97,24912.0,172.9678,173.1503,172.8526,172.8814,24912.0
2018-03-19 14:20:00,179.96,179.97,179.62,179.65,18825.0,172.8718,172.8814,172.5452,172.574,18825.0
2018-03-19 14:25:00,179.64,180.0,179.58,180.0,14055.0,172.5644,172.9102,172.5067,172.9102,14055.0
2018-03-19 14:30:00,180.0,180.0,179.68,179.71,23533.0,172.9102,172.9102,172.6028,172.6316,23533.0
2018-03-19 14:35:00,179.72,179.75,179.4,179.49,30473.0,172.6412,172.67,172.3338,172.4203,30473.0
2018-03-19 14:40:00,179.46,179.73,179.31,179.73,25876.0,172.3915,172.6508,172.2474,172.6508,25876.0
2018-03-19 14:45:00,179.68,179.88,179.68,179.75,32874.0,172.6028,172.7949,172.6028,172.67,32874.0
2018-03-19 14:50:00,179.75,179.98,179.6,179.94,19158.0,172.67,172.891,172.5259,172.8526,19158.0
2018-03-19 14:55:00,179.94,180.25,179.94,180.0,17994.0,172.8526,173.1503,172.8526,172.9102,17994.0
2018-03-19 15:00:00,179.92,179.92,179.68,179.87,13647.0,172.8333,172.8333,172.6028,172.7853,13647.0
2018-03-19 15:05:00,179.86,180.03,179.5,179.6,14708.0,172.7757,172.939,172.4299,172.5259,14708.0
2018-03-19 15:10:00,179.56,179.79,179.52,179.79,16093.0,172.4875,172.7085,172.4491,172.7085,16093.0
2018-03-19 15:15:00,179.78,180.4,179.76,180.4,14894.0,172.6989,173.2944,172.6796,173.2944,14894.0
2018-03-19 15:20:00,180.37,180.47,180.03,180.03,30599.0,173.2656,173.3617,172.939,172.939,30599.0
2018-03-19 15:25:00,180.08,180.2,180.03,180.1,21094.0,172.987,173.1023,172.939,173.0063,21094.0
2018-03-19 15:30:00,180.1,180.12,179.8,179.96,28799.0,173.0063,173.0255,172.7181,172.8718,28799.0
2018-03-19 15:35:00,179.93,180.31,179.84,180.19,36116.0,172.843,173.208,172.7565,173.0927,36116.0
2018-03-19 15:40:00,180.19,180.25,179.96,180.04,30043.0,173.0927,173.1503,172.8718,172.9486,30043.0
2018-03-19 15:45:00,180.01,180.42,179.96,180.26,48496.0,172.9198,173.3137,172.8718,173.16,48496.0
2018-03-19 15:50:00,180.23,180.38,180.09,180.37,66806.0,173.1311,173.2752,172.9966,173.2656,66806.0
2018-03-19 15:55:00,180.35,180.95,180.35,180.6,169274.0,173.2464,173.8228,173.2464,173.4866,169274.0
2018-03-20 09:30:00,181.31,181.89,181.22,181.89,71544.0,174.1686,174.7258,174.0821,174.7258,71544.0
2018-03-20 09:35:00,181.87,181.96,181.58,181.75,20421.0,174.7065,174.793,174.428,174.5913,20421.0
2018-03-20 09:40:00,181.8,182.25,181.79,182.14,47499.0,174.6393,175.0716,174.6297,174.9659,47499.0
2018-03-20 09:45:00,182.12,182.58,182.11,182.28,67677.0,174.9467,175.3886,174.9371,175.1004,67677.0
2018-03-20 09:50:00,182.28,182.61,182.23,182.6,34752.0,175.1004,175.4174,175.0524,175.4078,34752.0
2018-03-20 09:55:00,182.55,182.73,182.11,182.4,49683.0,175.3598,175.5327,174.9371,175.2157,49683.0
2018-03-20 10:00:00,182.43,182.63,182.35,182.4,22711.0,175.2445,175.4366,175.1676,175.2157,22711.0
2018-03-20 10:05:00,182.39,182.5,182.2,182.25,29521.0,175.2061,175.3117,175.0235,175.0716,29521.0
2018-03-20 10:10:00,182.22,182.33,182.11,182.21,22298.0,175.0428,175.1484,174.9371,175.0331,22298.0
2018-03-20 10:15:00,182.23,182.56,182.15,182.53,20690.0,175.0524,175.3694,174.9755,175.3405,20690.0
2018-03-20 10:20:00,182.56,182.66,182.32,182.34,39079.0,175.3694,175.4654,175.1388,175.158,39079.0
2018-03-20 10:25:00,182.3,182.65,182.15,182.62,34429.0,175.1196,175.4558,174.9755,175.427,34429.0
2018-03-20 10:30:00,182.64,183.09,182.64,182.95,29460.0,175.4462,175.8785,175.4462,175.744,29460.0
2018-03-20 10:35:00,182.94,183.07,182.8,183.02,24385.0,175.7344,175.8593,175.5999,175.8112,24385.0
2018-03-20 10:40:00,183.04,183.18,182.78,182.78,26787.0,175.8305,175.9649,175.5807,175.5807,26787.0
2018-03-20 10:45:00,182.77,182.98,182.76,182.87,24773.0,175.5711,175.7728,175.5615,175.6672,24773.0
2018-03-20 10:50:00,182.88,183.12,182.8,183.06,20737.0,175.6768,175.9073,175.5999,175.8497,20737.0
2018-03-20 10:55:00,183.05,183.2,182.85,183.14,19469.0,175.8401,175.9842,175.6479,175.9265,19469.0
2018-03-20 11:00:00,183.1,183.25,182.69,182.71,22329.0,175.8881,176.0322,175.4942,175.5135,22329.0
2018-03-20 11:05:00,182.7,182.95,182.65,182.68,21952.0,175.5038,175.744,175.4558,175.4846,21952.0
2018-03-20 11:10:00,182.68,182.88,182.65,182.65,31334.0,175.4846,175.6768,175.4558,175.4558,31334.0
2018-03-20 11:15:00,182.67,182.86,182.65,182.78,17088.0,175.475,175.6575,175.4558,175.5807,17088.0
2018-03-20 11:20:00,182.75,182.92,182.75,182.81,10580.0,175.5519,175.7152,175.5519,175.6095,10580.0
2018-03-20 11:25:00,182.81,183.0,182.81,182.91,12821.0,175.6095,175.792,175.6095,175.7056,12821.0
2018-03-20 11:30:00,182.93,182.98,182.72,182.74,14277.0,175.7248,175.7728,175.5231,175.5423,14277.0
2018-03-20 11:35:00,182.75,182.86,182.69,182.76,8020.0,175.5519,175.6575,175.4942,175.5615,8020.0
2018-03-20 11:40:00,182.73,182.76,182.44,182.49,15839.0,175.5327,175.5615,175.2541,175.3021,15839.0
2018-03-20 11:45:00,182.53,182.59,182.29,182.4,18922.0,175.3405,175.3982,175.11,175.2157,18922.0
2018-03-20 11:50:00,182.39,182.52,182.31,182.4,15825.0,175.2061,175.3309,175.1292,175.2157,15825.0
2018-03-20 11:55:00,182.38,182.66,182.37,182.62,10703.0,175.1965,175.4654,175.1868,175.427,10703.0
2018-03-20 12:00:00,182.65,182.74,182.54,182.68,9493.0,175.4558,175.5423,175.3501,175.4846,9493.0
2018-03-20 12:05:00,182.72,182.72,182.59,182.59,10628.0,175.5231,175.5231,175.3982,175.3982,10628.0
2018-03-20 12:10:00,182.59,182.8,182.54,182.72,12764.0,175.3982,175.5999,175.3501,175.5231,12764.0
2018-03-20 12:15:00,182.68,182.81,182.66,182.7,15689.0,175.4846,175.6095,175.4654,175.5038,15689.0
2018-03-20 12:20:00,182.65,182.92,182.65,182.89,8007.0,175.4558,175.7152,175.4558,175.6864,8007.0
2018-03-20 12:25:00,182.91,183.15,182.9,183.04,11277.0,175.7056,175.9361,175.696,175.8305,11277.0
2018-03-20 12:30:00,183.03,183.17,182.99,182.99,15510.0,175.8208,175.9553,175.7824,175.7824,15510.0
2018-03-20 12:35:00,182.96,183.01,182.79,182.8,10293.0,175.7536,175.8016,175.5903,175.5999,10293.0
2018-03-20 12:40:00,182.78,183.01,182.77,182.9,7842.0,175.5807,175.8016,175.5711,175.696,7842.0
2018-03-20 12:45:00,182.89,182.97,182.81,182.82,10431.0,175.6864,175.7632,175.6095,175.6191,10431.0
2018-03-20 12:50:00,182.81,182.84,182.7,182.78,13766.0,175.6095,175.6383,175.5038,175.5807,13766.0
2018-03-20 12:55:00,182.78,182.79,182.59,182.65,14758.0,175.5807,175.5903,175.3982,175.4558,14758.0
2018-03-20 13:00:00,182.65,182.7,182.61,182.63,11485.0,175.4558,175.5038,175.4174,175.4366,11485.0
2018-03-20 13:05:00,182.61,182.66,182.4,182.4,12608.0,175.4174,175.4654,175.2157,175.2157,12608.0
2018-03-20 13:10:00,182.41,182.53,182.26,182.28,23268.0,175.2253,175.3405,175.0812,175.1004,23268.0
2018-03-20 13:15:00,182.28,182.31,182.15,182.16,10124.0,175.1004,175.1292,174.9755,174.9851,10124.0
2018-03-20 13:20:00,182.15,182.27,182.09,182.22,10102.0,174.9755,175.0908,174.9179,175.0428,10102.0
2018-03-20 13:25:00,182.2,182.33,182.14,182.18,11606.0,175.0235,175.1484,174.9659,175.0043,11606.0
2018-03-20 13:30:00,182.18,182.36,182.13,182.13,10229.0,175.0043,175.1772,174.9563,174.9563,10229.0
2018-03-20 13:35:00,182.09,182.19,182.04,182.11,9512.0,174.9179,175.0139,174.8698,174.9371,9512.0
2018-03-20 13:40:00,182.12,182.22,182.1,182.17,8434.0,174.9467,175.0428,174.9275,174.9947,8434.0
2018-03-20 13:45:00,182.16,182.3,182.08,182.3,12487.0,174.9851,175.1196,174.9083,175.1196,12487.0
2018-03-20 13:50:00,182.36,182.48,182.35,182.43,10720.0,175.1772,175.2925,175.1676,175.2445,10720.0
2018-03-20 13:55:00,182.4,182.42,182.12,182.17,17560.0,175.2157,175.2349,174.9467,174.9947,17560.0
2018-03-20 14:00:00,182.15,182.47,182.03,182.45,16421.0,174.9755,175.2829,174.8602,175.2637,16421.0
2018-03-20 14:05:00,182.46,182.61,182.4,182.43,14038.0,175.2733,175.4174,175.2157,175.2445,14038.0
2018-03-20 14:10:00,182.44,182.49,182.33,182.37,13217.0,175.2541,175.3021,175.1484,175.1868,13217.0
2018-03-20 14:15:00,182.38,182.53,182.33,182.51,14183.0,175.1965,175.3405,175.1484,175.3213,14183.0
2018-03-20 14:20:00,182.5,182.61,182.48,182.48,17253.0,175.3117,175.4174,175.2925,175.2925,17253.0
2018-03-20 14:25:00,182.51,182.6,182.46,182.56,45863.0,175.3213,175.4078,175.2733,175.3694,45863.0
2018-03-20 14:30:00,182.59,182.65,182.37,182.61,47315.0,175.3982,175.4558,175.1868,175.4174,47315.0
2018-03-20 14:35:00,182.59,182.66,182.47,182.54,11445.0,175.3982,175.4654,175.2829,175.3501,11445.0
2018-03-20 14:40:00,182.53,182.65,182.5,182.64,28881.0,175.3405,175.4558,175.3117,175.4462,28881.0
2018-03-20 14:45:00,182.6,182.63,182.53,182.61,14442.0,175.4078,175.4366,175.3405,175.4174,14442.0
2018-03-20 14:50:00,182.61,182.71,182.59,182.62,13008.0,175.4174,175.5135,175.3982,175.427,13008.0
2018-03-20 14:55:00,182.6,182.69,182.51,182.59,14675.0,175.4078,175.4942,175.3213,175.3982,14675.0
2018-03-20 15:00:00,182.62,182.65,182.56,182.6,16480.0,175.427,175.4558,175.3694,175.4078,16480.0
2018-03-20 15:05:00,182.61,182.75,182.61,182.65,16745.0,175.4174,175.5519,175.4174,175.4558,16745.0
2018-03-20 15:10:00,182.67,182.7,182.58,182.68,20925.0,175.475,175.5038,175.3886,175.4846,20925.0
2018-03-20 15:15:00,182.67,182.73,182.6,182.61,14682.0,175.475,175.5327,175.4078,175.4174,14682.0
2018-03-20 15:20:00,182.62,182.7,182.59,182.59,9877.0,175.427,175.5038,175.3982,175.3982,9877.0
2018-03-20 15:25:00,182.61,182.64,182.55,182.6,8423.0,175.4174,175.4462,175.3598,175.4078,8423.0
2018-03-20 15:30:00,182.6,182.72,182.58,182.68,21643.0,175.4078,175.5231,175.3886,175.4846,21643.0
2018-03-20 15:35:00,182.71,182.73,182.5,182.59,30704.0,175.5135,175.5327,175.3117,175.3982,30704.0
2018-03-20 15:40:00,182.56,182.69,182.52,182.54,45888.0,175.3694,175.4942,175.3309,175.3501,45888.0
2018-03-20 15:45:00,182.55,182.62,182.48,182.62,40674.0,175.3598,175.427,175.2925,175.427,40674.0
2018-03-20 15:50:00,182.61,182.68,182.56,182.59,39691.0,175.4174,175.4846,175.3694,175.3982,39691.0
2018-03-20 15:55:00,182.62,182.66,182.41,182.52,193259.0,175.427,175.4654,175.2253,175.3309,193259.0
2018-03-21 09:30:00,182.96,183.0,182.41,182.68,103204.0,175.7536,175.792,175.2253,175.4846,103204.0
2018-03-21 09:35:00,182.69,182.69,182.14,182.48,45691.0,175.4942,175.4942,174.9659,175.2925,45691.0
2018-03-21 09:40:00,182.48,182.59,182.04,182.33,29425.0,175.2925,175.3982,174.8698,175.1484,29425.0
2018-03-21 09:45:00,182.33,182.45,182.08,182.09,24170.0,175.1484,175.2637,174.9083,174.9179,24170.0
2018-03-21 09:50:00,182.08,182.42,181.9,182.24,47647.0,174.9083,175.2349,174.7354,175.062,47647.0
2018-03-21 09:55:00,182.2,182.61,182.02,182.36,22630.0,175.0235,175.4174,174.8506,175.1772,22630.0
2018-03-21 10:00:00,182.35,182.53,182.14,182.45,16698.0,175.1676,175.3405,174.9659,175.2637,16698.0
2018-03-21 10:05:00,182.44,182.69,182.33,182.68,17359.0,175.2541,175.4942,175.1484,175.4846,17359.0
2018-03-21 10:10:00,182.66,182.69,182.46,182.54,8713.0,175.4654,175.4942,175.2733,175.3501,8713.0
2018-03-21 10:15:00,182.57,182.64,182.32,182.38,14688.0,175.379,175.4462,175.1388,175.1965,14688.0
2018-03-21 10:20:00,182.41,182.65,182.34,182.41,53298.0,175.2253,175.4558,175.158,175.2253,53298.0
2018-03-21 10:25:00,182.35,182.49,182.34,182.48,16518.0,175.1676,175.3021,175.158,175.2925,16518.0
2018-03-21 10:30:00,182.48,182.48,182.32,182.34,22724.0,175.2925,175.2925,175.1388,175.158,22724.0
2018-03-21 10:35:00,182.36,182.58,182.3,182.58,24857.0,175.1772,175.3886,175.1196,175.3886,24857.0
2018-03-21 10:40:00,182.59,182.66,182.47,182.54,21868.0,175.3982,175.4654,175.2829,175.3501,21868.0
2018-03-21 10:45:00,182.55,182.74,182.46,182.53,13565.0,175.3598,175.5423,175.2733,175.3405,13565.0
2018-03-21 10:50:00,182.55,182.57,182.4,182.48,19015.0,175.3598,175.379,175.2157,175.2925,19015.0
2018-03-21 10:55:00,182.45,182.55,182.28,182.28,16104.0,175.2637,175.3598,175.1004,175.1004,16104.0
2018-03-21 11:00:00,182.31,182.33,182.12,182.13,14733.0,175.1292,175.1484,174.9467,174.9563,14733.0
2018-03-21 11:05:00,182.16,182.3,182.16,182.28,19433.0,174.9851,175.1196,174.9851,175.1004,19433.0
2018-03-21 11:10:00,182.28,182.35,182.19,182.35,16882.0,175.1004,175.1676,175.0139,175.1676,16882.0
2018-03-21 11:15:00,182.34,182.66,182.34,182.53,33203.0,175.158,175.4654,175.158,175.3405,33203.0
2018-03-21 11:20:00,182.56,182.73,182.51,182.69,10982.0,175.3694,175.5327,175.3213,175.4942,10982.0
2018-03-21 11:25:00,182.72,182.72,182.44,182.48,12127.0,175.5231,175.5231,175.2541,175.2925,12127.0
2018-03-21 11:30:00,182.51,182.66,182.51,182.58,15825.0,175.3213,175.4654,175.3213,175.3886,15825.0
2018-03-21 11:35:00,182.58,182.68,182.54,182.63,23508.0,175.3886,175.4846,175.3501,175.4366,23508.0
2018-03-21 11:40:00,182.64,182.72,182.63,182.65,4775.0,175.4462,175.5231,175.4366,175.4558,4775.0
2018-03-21 11:45:00,182.68,182.77,182.67,182.75,13762.0,175.4846,175.5711,175.475,175.5519,13762.0
2018-03-21 11:50:00,182.75,183.2,182.75,183.17,70812.0,175.5519,175.9842,175.5519,175.9553,70812.0
2018-03-21 11:55:00,183.19,183.34,183.07,183.11,29085.0,175.9745,176.1186,175.8593,175.8977,29085.0
2018-03-21 12:00:00,183.09,183.15,182.9,183.15,19905.0,175.8785,175.9361,175.696,175.9361,19905.0
2018-03-21 12:05:00,183.11,183.31,183.05,183.25,21461.0,175.8977,176.0898,175.8401,176.0322,21461.0
2018-03-21 12:10:00,183.26,183.28,183.02,183.02,11269.0,176.0418,176.061,175.8112,175.8112,11269.0
2018-03-21 12:15:00,183.06,183.2,183.06,183.19,8921.0,175.8497,175.9842,175.8497,175.9745,8921.0
2018-03-21 12:20:00,183.17,183.33,183.14,183.31,13208.0,175.9553,176.109,175.9265,176.0898,13208.0
2018-03-21 12:25:00,183.3,183.31,183.1,183.13,9565.0,176.0802,176.0898,175.8881,175.9169,9565.0
2018-03-21 12:30:00,183.14,183.22,183.1,183.13,8674.0,175.9265,176.0034,175.8881,175.9169,8674.0
2018-03-21 12:35:00,183.11,183.13,183.08,183.13,11073.0,175.8977,175.9169,175.8689,175.9169,11073.0
2018-03-21 12:40:00,183.12,183.25,183.11,183.2,17325.0,175.9073,176.0322,175.8977,175.9842,17325.0
2018-03-21 12:45:00,183.19,183.2,183.03,183.04,14674.0,175.9745,175.9842,175.8208,175.8305,14674.0
2018-03-21 12:50:00,183.02,183.19,183.02,183.19,8505.0,175.8112,175.9745,175.8112,175.9745,8505.0
2018-03-21 12:55:00,183.22,183.32,183.21,183.28,17148.0,176.0034,176.0994,175.9938,176.061,17148.0
2018-03-21 13:00:00,183.28,183.3,183.16,183.17,9048.0,176.061,176.0802,175.9457,175.9553,9048.0
2018-03-21 13:05:00,183.16,183.22,182.93,182.97,32802.0,175.9457,176.0034,175.7248,175.7632,32802.0
2018-03-21 13:10:00,182.94,183.01,182.85,182.97,8990.0,175.7344,175.8016,175.6479,175.7632,8990.0
2018-03-21 13:15:00,182.98,182.99,182.75,182.83,11013.0,175.7728,175.7824,175.5519,175.6287,11013.0
2018-03-21 13:20:00,182.81,182.85,182.77,182.83,9030.0,175.6095,175.6479,175.5711,175.6287,9030.0
2018-03-21 13:25:00,182.85,182.95,182.85,182.9,6096.0,175.6479,175.744,175.6479,175.696,6096.0
2018-03-21 13:30:00,182.87,182.87,182.74,182.75,12107.0,175.6672,175.6672,175.5423,175.5519,12107.0
2018-03-21 13:35:00,182.73,182.78,182.43,182.43,19968.0,175.5327,175.5807,175.2445,175.2445,19968.0
2018-03-21 13:40:00,182.45,182.59,182.44,182.53,15364.0,175.2637,175.3982,175.2541,175.3405,15364.0
2018-03-21 13:45:00,182.56,182.65,182.54,182.63,19503.0,175.3694,175.4558,175.3501,175.4366,19503.0
2018-03-21 13:50:00,182.58,182.74,182.58,182.71,14158.0,175.3886,175.5423,175.3886,175.5135,14158.0
2018-03-21 13:55:00,182.71,182.97,182.7,182.84,15985.0,175.5135,175.7632,175.5038,175.6383,15985.0
2018-03-21 14:00:00,182.94,183.5,182.37,182.43,57243.0,175.7344,176.2723,175.1868,175.2445,57243.0
2018-03-21 14:05:00,182.61,183.11,182.48,183.0,34373.0,175.4174,175.8977,175.2925,175.792,34373.0
2018-03-21 14:10:00,182.99,183.06,182.81,182.85,17706.0,175.7824,175.8497,175.6095,175.6479,17706.0
2018-03-21 14:15:00,182.89,183.3,182.89,183.04,45229.0,175.6864,176.0802,175.6864,175.8305,45229.0
2018-03-21 14:20:00,183.08,183.09,182.57,182.58,21524.0,175.8689,175.8785,175.379,175.3886,21524.0
2018-03-21 14:25:00,182.56,182.6,182.13,182.31,54801.0,175.3694,175.4078,174.9563,175.1292,54801.0
2018-03-21 14:30:00,182.38,182.41,182.05,182.34,24485.0,175.1965,175.2253,174.8794,175.158,24485.0
2018-03-21 14:35:00,182.41,182.41,181.67,181.72,25074.0,175.2253,175.2253,174.5144,174.5624,25074.0
2018-03-21 14:40:00,181.68,181.99,181.55,181.89,15934.0,174.524,174.8218,174.3991,174.7258,15934.0
2018-03-21 14:45:00,181.85,181.93,181.32,181.38,23929.0,174.6873,174.7642,174.1782,174.2358,23929.0
2018-03-21 14:50:00,181.48,181.48,180.74,181.09,61047.0,174.3319,174.3319,173.621,173.9573,61047.0
2018-03-21 14:55:00,181.13,181.3,180.98,181.3,25181.0,173.9957,174.159,173.8516,174.159,25181.0
2018-03-21 15:00:00,181.23,181.64,181.18,181.55,16140.0,174.0917,174.4856,174.0437,174.3991,16140.0
2018-03-21 15:05:00,181.57,181.62,181.29,181.55,24427.0,174.4184,174.4664,174.1494,174.3991,24427.0
2018-03-21 15:10:00,181.5,182.22,181.47,182.22,34433.0,174.3511,175.0428,174.3223,175.0428,34433.0
2018-03-21 15:15:00,182.09,182.09,181.76,181.76,34278.0,174.9179,174.9179,174.6009,174.6009,34278.0
2018-03-21 15:20:00,181.77,181.94,181.69,181.71,17915.0,174.6105,174.7738,174.5336,174.5528,17915.0
2018-03-21 15:25:00,181.68,181.75,181.44,181.45,15327.0,174.524,174.5913,174.2935,174.3031,15327.0
2018-03-21 15:30:00,181.5,181.64,181.36,181.49,27418.0,174.3511,174.4856,174.2166,174.3415,27418.0
2018-03-21 15:35:00,181.57,181.8,181.51,181.57,33190.0,174.4184,174.6393,174.3607,174.4184,33190.0
2018-03-21 15:40:00,181.54,181.68,181.19,181.22,43657.0,174.3895,174.524,174.0533,174.0821,43657.0
2018-03-21 15:45:00,181.21,181.5,181.16,181.34,66184.0,174.0725,174.3511,174.0245,174.1974,66184.0
2018-03-21 15:50:00,181.32,181.32,180.99,181.05,66420.0,174.1782,174.1782,173.8612,173.9188,66420.0
2018-03-21 15:55:00,181.06,181.07,180.75,180.76,135529.0,173.9284,173.938,173.6307,173.6403,135529.0
2018-03-22 09:30:00,179.2,179.2,178.12,179.1,192280.0,172.1417,172.1417,171.1042,172.0456,192280.0
2018-03-22 09:35:00,179.13,180.16,179.06,180.01,84402.0,172.0745,173.0639,172.0072,172.9198,84402.0
2018-03-22 09:40:00,180.01,180.11,179.09,179.29,95207.0,172.9198,173.0159,172.036,172.2282,95207.0
2018-03-22 09:45:00,179.28,179.44,178.83,179.34,42566.0,172.2186,172.3723,171.7863,172.2762,42566.0
2018-03-22 09:50:00,179.37,179.54,178.82,178.87,48607.0,172.305,172.4683,171.7767,171.8247,48607.0
2018-03-22 09:55:00,178.86,179.08,178.59,179.06,34293.0,171.8151,172.0264,171.5557,172.0072,34293.0
2018-03-22 10:00:00,179.01,179.25,178.64,179.19,22042.0,171.9592,172.1897,171.6038,172.1321,22042.0
2018-03-22 10:05:00,179.21,179.64,179.02,179.49,19961.0,172.1513,172.5644,171.9688,172.4203,19961.0
2018-03-22 10:10:00,179.52,180.26,179.34,180.16,18371.0,172.4491,173.16,172.2762,173.0639,18371.0
2018-03-22 10:15:00,180.24,180.24,179.57,179.77,17087.0,173.1407,173.1407,172.4971,172.6893,17087.0
2018-03-22 10:20:00,179.68,179.77,179.53,179.57,11269.0,172.6028,172.6893,172.4587,172.4971,11269.0
2018-03-22 10:25:00,179.62,179.75,179.39,179.39,10680.0,172.5452,172.67,172.3242,172.3242,10680.0
2018-03-22 10:30:00,179.35,179.41,179.12,179.34,15313.0,172.2858,172.3434,172.0649,172.2762,15313.0
2018-03-22 10:35:00,179.31,179.53,179.11,179.51,13920.0,172.2474,172.4587,172.0552,172.4395,13920.0
2018-03-22 10:40:00,179.46,179.5,179.15,179.19,12503.0,172.3915,172.4299,172.0937,172.1321,12503.0
2018-03-22 10:45:00,179.26,179.35,178.78,178.89,25229.0,172.1993,172.2858,171.7382,171.8439,25229.0
2018-03-22 10:50:00,178.9,178.94,178.51,178.59,22501.0,171.8535,171.8919,171.4789,171.5557,22501.0
2018-03-22 10:55:00,178.65,178.66,178.07,178.17,39707.0,171.6134,171.623,171.0562,171.1523,39707.0
2018-03-22 11:00:00,178.2,178.51,178.19,178.27,43515.0,171.1811,171.4789,171.1715,171.2483,43515.0
2018-03-22 11:05:00,178.33,178.47,178.09,178.33,22043.0,171.306,171.4405,171.0754,171.306,22043.0
2018-03-22 11:10:00,178.39,178.6,178.27,178.37,12644.0,171.3636,171.5653,171.2483,171.3444,12644.0
2018-03-22 11:15:00,178.36,178.65,178.29,178.65,14705.0,171.3348,171.6134,171.2675,171.6134,14705.0
2018-03-22 11:20:00,178.64,178.64,178.13,178.24,14813.0,171.6038,171.6038,171.1138,171.2195,14813.0
2018-03-22 11:25:00,178.23,178.34,177.8,178.02,35052.0,171.2099,171.3156,170.7968,171.0082,35052.0
2018-03-22 11:30:00,178.07,178.22,177.76,177.82,24215.0,171.0562,171.2003,170.7584,170.8161,24215.0
2018-03-22 11:35:00,177.89,177.89,177.61,177.71,18424.0,170.8833,170.8833,170.6143,170.7104,18424.0
2018-03-22 11:40:00,177.69,177.7,177.4,177.66,23746.0,170.6912,170.7008,170.4126,170.6624,23746.0
2018-03-22 11:45:00,177.65,177.78,177.47,177.72,17345.0,170.6528,170.7776,170.4798,170.72,17345.0
2018-03-22 11:50:00,177.77,177.98,177.62,177.92,19678.0,170.768,170.9698,170.6239,170.9121,19678.0
2018-03-22 11:55:00,177.97,178.05,177.56,177.56,19888.0,170.9602,171.037,170.5663,170.5663,19888.0
2018-03-22 12:00:00,177.58,177.66,177.33,177.65,22716.0,170.5855,170.6624,170.3454,170.6528,22716.0
2018-03-22 12:05:00,177.66,177.98,177.64,177.9,12291.0,170.6624,170.9698,170.6431,170.8929,12291.0
2018-03-22 12:10:00,177.92,178.03,177.56,177.56,15248.0,170.9121,171.0178,170.5663,170.5663,15248.0
2018-03-22 12:15:00,177.59,178.4,177.48,178.23,23379.0,170.5951,171.3732,170.4895,171.2099,23379.0
2018-03-22 12:20:00,178.25,178.7,178.24,178.5,55735.0,171.2291,171.6614,171.2195,171.4693,55735.0
2018-03-22 12:25:00,178.5,179.08,178.39,179.0,30583.0,171.4693,172.0264,171.3636,171.9496,30583.0
2018-03-22 12:30:00,179.03,179.13,178.47,178.74,16221.0,171.9784,172.0745,171.4405,171.6998,16221.0
2018-03-22 12:35:00,178.82,179.02,178.61,178.66,15232.0,171.7767,171.9688,171.5749,171.623,15232.0
2018-03-22 12:40:00,178.61,178.75,178.43,178.5,23165.0,171.5749,171.7094,171.402,171.4693,23165.0
2018-03-22 12:45:00,178.51,178.66,178.26,178.54,18325.0,171.4789,171.623,171.2387,171.5077,18325.0
2018-03-22 12:50:00,178.53,178.84,178.45,178.67,8771.0,171.4981,171.7959,171.4212,171.6326,8771.0
2018-03-22 12:55:00,178.68,178.83,178.34,178.58,14556.0,171.6422,171.7863,171.3156,171.5461,14556.0
2018-03-22 13:00:00,178.46,178.46,178.01,178.14,19771.0,171.4309,171.4309,170.9986,171.1235,19771.0
2018-03-22 13:05:00,178.12,178.26,177.95,178.22,17807.0,171.1042,171.2387,170.9409,171.2003,17807.0
2018-03-22 13:10:00,178.25,178.53,178.11,178.52,11236.0,171.2291,171.4981,171.0946,171.4885,11236.0
2018-03-22 13:15:00,178.52,178.61,178.29,178.29,7803.0,171.4885,171.5749,171.2675,171.2675,7803.0
2018-03-22 13:20:00,178.26,178.82,178.19,178.82,12379.0,171.2387,171.7767,171.1715,171.7767,12379.0
2018-03-22 13:25:00,178.9,179.3,178.85,179.3,7318.0,171.8535,172.2378,171.8055,172.2378,7318.0
2018-03-22 13:30:00,179.3,179.38,178.99,179.14,16987.0,172.2378,172.3146,171.94,172.0841,16987.0
2018-03-22 13:35:00,179.2,179.38,179.09,179.11,12593.0,172.1417,172.3146,172.036,172.0552,12593.0
2018-03-22 13:40:00,179.16,179.18,178.96,179.18,14419.0,172.1033,172.1225,171.9112,172.1225,14419.0
2018-03-22 13:45:00,179.16,179.41,179.0,179.01,18428.0,172.1033,172.3434,171.9496,171.9592,18428.0
2018-03-22 13:50:00,178.98,179.02,178.76,178.86,18300.0,171.9304,171.9688,171.719,171.8151,18300.0
2018-03-22 13:55:00,178.77,179.0,178.65,178.86,21028.0,171.7286,171.9496,171.6134,171.8151,21028.0
2018-03-22 14:00:00,178.86,178.94,178.67,178.74,19419.0,171.8151,171.8919,171.6326,171.6998,19419.0
2018-03-22 14:05:00,178.68,178.68,178.41,178.43,13731.0,171.6422,171.6422,171.3828,171.402,13731.0
2018-03-22 14:10:00,178.42,178.65,178.22,178.61,14207.0,171.3924,171.6134,171.2003,171.5749,14207.0
2018-03-22 14:15:00,178.64,178.77,178.51,178.54,13736.0,171.6038,171.7286,171.4789,171.5077,13736.0
2018-03-22 14:20:00,178.49,178.57,178.01,178.01,23856.0,171.4597,171.5365,170.9986,170.9986,23856.0
2018-03-22 14:25:00,178.09,178.17,177.75,177.87,18633.0,171.0754,171.1523,170.7488,170.8641,18633.0
2018-03-22 14:30:00,177.77,177.91,177.6,177.9,30951.0,170.768,170.9025,170.6047,170.8929,30951.0
2018-03-22 14:35:00,177.84,178.16,177.72,178.0,18694.0,170.8353,171.1427,170.72,170.989,18694.0
2018-03-22 14:40:00,178.07,178.13,177.85,177.99,18048.0,171.0562,171.1138,170.8449,170.9794,18048.0
2018-03-22 14:45:00,177.95,178.22,177.85,178.13,12897.0,170.9409,171.2003,170.8449,171.1138,12897.0
2018-03-22 14:50:00,178.11,178.11,177.76,177.76,14848.0,171.0946,171.0946,170.7584,170.7584,14848.0
2018-03-22 14:55:00,177.77,177.8,177.34,177.41,39437.0,170.768,170.7968,170.355,170.4222,39437.0
2018-03-22 15:00:00,177.34,177.9,177.31,177.77,16695.0,170.355,170.8929,170.3261,170.768,16695.0
2018-03-22 15:05:00,177.73,177.8,177.25,177.37,57618.0,170.7296,170.7968,170.2685,170.3838,57618.0
2018-03-22 15:10:00,177.34,177.45,177.03,177.06,56500.0,170.355,170.4606,170.0572,170.086,56500.0
2018-03-22 15:15:00,177.11,177.18,176.69,176.86,41756.0,170.134,170.2013,169.7306,169.8939,41756.0
2018-03-22 15:20:00,176.85,177.67,176.76,177.46,38404.0,169.8843,170.672,169.7978,170.4702,38404.0
2018-03-22 15:25:00,177.44,177.58,176.92,176.99,37740.0,170.451,170.5855,169.9515,170.0188,37740.0
2018-03-22 15:30:00,176.99,177.17,176.7,176.81,51107.0,170.0188,170.1917,169.7402,169.8458,51107.0
2018-03-22 15:35:00,176.82,176.86,176.3,176.32,64653.0,169.8554,169.8939,169.3559,169.3751,64653.0
2018-03-22 15:40:00,176.34,176.42,176.14,176.25,73668.0,169.3944,169.4712,169.2022,169.3079,73668.0
2018-03-22 15:45:00,176.23,176.24,175.32,175.69,112483.0,169.2887,169.2983,168.4145,168.77,112483.0
2018-03-22 15:50:00,175.71,176.12,175.61,175.73,103905.0,168.7892,169.183,168.6931,168.8084,103905.0
2018-03-22 15:55:00,175.75,176.0,175.11,175.35,306907.0,168.8276,169.0677,168.2128,168.4433,306907.0
2018-03-23 09:30:00,176.18,177.79,175.8,176.71,127439.0,169.2407,170.7872,168.8756,169.7498,127439.0
2018-03-23 09:35:00,176.62,176.82,176.01,176.12,53967.0,169.6633,169.8554,169.0774,169.183,53967.0
2018-03-23 09:40:00,176.16,176.29,175.67,175.67,36649.0,169.2214,169.3463,168.7507,168.7507,36649.0
2018-03-23 09:45:00,175.74,175.77,175.28,175.4,50648.0,168.818,168.8468,168.3761,168.4914,50648.0
2018-03-23 09:50:00,175.39,176.25,175.34,176.17,28036.0,168.4818,169.3079,168.4337,169.231,28036.0
2018-03-23 09:55:00,176.15,176.37,175.82,176.0,21875.0,169.2118,169.4232,168.8948,169.0677,21875.0
2018-03-23 10:00:00,176.02,176.39,175.89,176.09,21237.0,169.087,169.4424,168.9621,169.1542,21237.0
2018-03-23 10:05:00,176.23,176.23,175.58,175.7,30883.0,169.2887,169.2887,168.6643,168.7796,30883.0
2018-03-23 10:10:00,175.74,175.97,175.51,175.73,31554.0,168.818,169.0389,168.597,168.8084,31554.0
2018-03-23 10:15:00,175.71,175.89,175.21,175.3,27610.0,168.7892,168.9621,168.3089,168.3953,27610.0
2018-03-23 10:20:00,175.28,175.44,175.03,175.17,23759.0,168.3761,168.5298,168.136,168.2704,23759.0
2018-03-23 10:25:00,175.3,175.67,175.2,175.57,28760.0,168.3953,168.7507,168.2993,168.6547,28760.0
2018-03-23 10:30:00,175.54,175.89,175.46,175.87,13287.0,168.6259,168.9621,168.549,168.9429,13287.0
2018-03-23 10:35:00,175.81,175.86,175.57,175.62,19410.0,168.8852,168.9333,168.6547,168.7027,19410.0
2018-03-23 10:40:00,175.56,175.89,175.5,175.72,18081.0,168.6451,168.9621,168.5874,168.7988,18081.0
2018-03-23 10:45:00,175.73,176.24,175.73,175.81,29838.0,168.8084,169.2983,168.8084,168.8852,29838.0
2018-03-23 10:50:00,175.77,176.05,175.53,176.01,14220.0,168.8468,169.1158,168.6163,169.0774,14220.0
2018-03-23 10:55:00,176.02,176.12,175.77,176.07,27015.0,169.087,169.183,168.8468,169.135,27015.0
2018-03-23 11:00:00,176.07,176.35,175.79,175.85,40070.0,169.135,169.404,168.866,168.9237,40070.0
2018-03-23 11:05:00,175.84,175.84,175.55,175.57,15253.0,168.914,168.914,168.6355,168.6547,15253.0
2018-03-23 11:10:00,175.56,175.63,175.4,175.58,16693.0,168.6451,168.7123,168.4914,168.6643,16693.0
2018-03-23 11:15:00,175.59,175.69,175.38,175.57,15961.0,168.6739,168.77,168.4722,168.6547,15961.0
2018-03-23 11:20:00,175.54,175.54,175.25,175.42,16286.0,168.6259,168.6259,168.3473,168.5106,16286.0
2018-03-23 11:25:00,175.39,175.45,175.16,175.25,20464.0,168.4818,168.5394,168.2608,168.3473,20464.0
2018-03-23 11:30:00,175.26,175.35,175.16,175.22,23792.0,168.3569,168.4433,168.2608,168.3185,23792.0
2018-03-23 11:35:00,175.28,175.34,174.7,174.79,33909.0,168.3761,168.4337,167.8189,167.9054,33909.0
2018-03-23 11:40:00,174.71,174.92,174.38,174.48,30998.0,167.8286,168.0303,167.5116,167.6076,30998.0
2018-03-23 11:45:00,174.53,174.71,174.32,174.35,29716.0,167.6556,167.8286,167.4539,167.4827,29716.0
2018-03-23 11:50:00,174.41,174.41,173.75,174.16,39106.0,167.5404,167.5404,166.9064,167.3002,39106.0
2018-03-23 11:55:00,174.15,174.38,173.86,173.86,21180.0,167.2906,167.5116,167.012,167.012,21180.0
2018-03-23 12:00:00,173.95,174.51,173.94,174.49,15685.0,167.0985,167.6364,167.0889,167.6172,15685.0
2018-03-23 12:05:00,174.44,174.74,174.22,174.73,17030.0,167.5692,167.8574,167.3579,167.8478,17030.0
2018-03-23 12:10:00,174.72,174.83,174.54,174.83,22152.0,167.8382,167.9438,167.6653,167.9438,22152.0
2018-03-23 12:15:00,174.8,174.89,174.32,174.46,20709.0,167.915,168.0015,167.4539,167.5884,20709.0
2018-03-23 12:20:00,174.48,174.8,174.42,174.8,32417.0,167.6076,167.915,167.55,167.915,32417.0
2018-03-23 12:25:00,174.8,175.25,174.8,175.12,18367.0,167.915,168.3473,167.915,168.2224,18367.0
2018-03-23 12:30:00,175.2,175.21,174.95,174.95,13383.0,168.2993,168.3089,168.0591,168.0591,13383.0
2018-03-23 12:35:00,175.06,175.06,174.61,174.61,19274.0,168.1648,168.1648,167.7325,167.7325,19274.0
2018-03-23 12:40:00,174.68,174.77,174.43,174.48,20874.0,167.7997,167.8862,167.5596,167.6076,20874.0
2018-03-23 12:45:00,174.44,174.83,174.44,174.73,12370.0,167.5692,167.9438,167.5692,167.8478,12370.0
2018-03-23 12:50:00,174.71,174.86,174.62,174.76,13655.0,167.8286,167.9726,167.7421,167.8766,13655.0
2018-03-23 12:55:00,174.72,174.8,174.52,174.68,9678.0,167.8382,167.915,167.646,167.7997,9678.0
2018-03-23 13:00:00,174.62,175.05,174.41,175.05,14454.0,167.7421,168.1552,167.5404,168.1552,14454.0
2018-03-23 13:05:00,174.96,175.36,174.92,175.28,23384.0,168.0687,168.453,168.0303,168.3761,23384.0
2018-03-23 13:10:00,175.3,175.55,175.3,175.55,14674.0,168.3953,168.6355,168.3953,168.6355,14674.0
2018-03-23 13:15:00,175.6,175.71,175.41,175.58,52155.0,168.6835,168.7892,168.501,168.6643,52155.0
2018-03-23 13:20:00,175.58,176.14,175.46,176.09,18103.0,168.6643,169.2022,168.549,169.1542,18103.0
2018-03-23 13:25:00,176.05,176.08,175.66,175.92,19661.0,169.1158,169.1446,168.7411,168.9909,19661.0
2018-03-23 13:30:00,175.84,176.14,175.69,175.88,14682.0,168.914,169.2022,168.77,168.9525,14682.0
2018-03-23 13:35:00,175.8,175.93,175.49,175.5,15444.0,168.8756,169.0005,168.5778,168.5874,15444.0
2018-03-23 13:40:00,175.59,175.69,175.51,175.68,18571.0,168.6739,168.77,168.597,168.7603,18571.0
2018-03-23 13:45:00,175.67,176.26,175.63,176.25,13850.0,168.7507,169.3175,168.7123,169.3079,13850.0
2018-03-23 13:50:00,176.27,176.86,176.22,176.81,20223.0,169.3271,169.8939,169.2791,169.8458,20223.0
2018-03-23 13:55:00,176.81,176.83,176.24,176.34,21808.0,169.8458,169.8651,169.2983,169.3944,21808.0
2018-03-23 14:00:00,176.34,176.53,176.06,176.12,43965.0,169.3944,169.5769,169.1254,169.183,43965.0
2018-03-23 14:05:00,176.12,176.16,175.78,175.96,22003.0,169.183,169.2214,168.8564,169.0293,22003.0
2018-03-23 14:10:00,175.92,175.92,175.42,175.46,24429.0,168.9909,168.9909,168.5106,168.549,24429.0
2018-03-23 14:15:00,175.37,175.47,175.12,175.12,34444.0,168.4626,168.5586,168.2224,168.2224,34444.0
2018-03-23 14:20:00,175.12,175.32,175.0,175.17,16974.0,168.2224,168.4145,168.1071,168.2704,16974.0
2018-03-23 14:25:00,175.2,175.22,174.92,175.22,59101.0,168.2993,168.3185,168.0303,168.3185,59101.0
2018-03-23 14:30:00,175.17,175.32,175.01,175.14,33093.0,168.2704,168.4145,168.1167,168.2416,33093.0
2018-03-23 14:35:00,175.06,175.12,174.77,175.02,21534.0,168.1648,168.2224,167.8862,168.1263,21534.0
2018-03-23 14:40:00,174.95,175.39,174.95,175.18,111564.0,168.0591,168.4818,168.0591,168.28,111564.0
2018-03-23 14:45:00,175.18,175.18,174.57,174.65,34346.0,168.28,168.28,167.6941,167.7709,34346.0
2018-03-23 14:50:00,174.63,174.72,174.35,174.72,18363.0,167.7517,167.8382,167.4827,167.8382,18363.0
2018-03-23 14:55:00,174.59,174.59,173.59,173.68,40420.0,167.7133,167.7133,166.7527,166.8391,40420.0
2018-03-23 15:00:00,173.69,173.81,173.2,173.29,44326.0,166.8487,166.964,166.378,166.4645,44326.0
2018-03-23 15:05:00,173.25,173.71,172.84,172.88,69871.0,166.4261,166.8679,166.0322,166.0706,69871.0
2018-03-23 15:10:00,172.88,173.56,172.77,173.48,55718.0,166.0706,166.7239,165.965,166.647,55718.0
2018-03-23 15:15:00,173.46,173.98,173.36,173.45,42829.0,166.6278,167.1273,166.5317,166.6182,42829.0
2018-03-23 15:20:00,173.43,173.53,172.92,173.03,43726.0,166.599,166.695,166.1091,166.2147,43726.0
2018-03-23 15:25:00,173.0,173.38,172.89,173.11,83883.0,166.1859,166.5509,166.0802,166.2916,83883.0
2018-03-23 15:30:00,173.11,173.23,172.83,173.03,81732.0,166.2916,166.4068,166.0226,166.2147,81732.0
2018-03-23 15:35:00,173.03,173.03,172.54,172.88,115442.0,166.2147,166.2147,165.744,166.0706,115442.0
2018-03-23 15:40:00,172.82,173.08,172.26,172.46,98019.0,166.013,166.2628,165.4751,165.6672,98019.0
2018-03-23 15:45:00,172.44,172.61,172.18,172.25,117424.0,165.648,165.8113,165.3982,165.4654,117424.0
2018-03-23 15:50:00,172.25,172.28,171.67,171.7,123509.0,165.4654,165.4943,164.9083,164.9371,123509.0
2018-03-23 15:55:00,171.68,172.25,171.66,171.83,193794.0,164.9179,165.4654,164.8987,165.062,193794.0
2018-03-26 09:30:00,175.33,175.88,174.76,175.18,126548.0,168.4241,168.9525,167.8766,168.28,126548.0
2018-03-26 09:35:00,175.22,175.5,174.73,175.34,46339.0,168.3185,168.5874,167.8478,168.4337,46339.0
2018-03-26 09:40:00,175.31,176.03,175.22,175.75,65575.0,168.4049,169.0966,168.3185,168.8276,65575.0
2018-03-26 09:45:00,175.81,176.53,175.8,176.19,71257.0,168.8852,169.5769,168.8756,169.2503,71257.0
2018-03-26 09:50:00,176.22,176.22,175.85,176.08,35033.0,169.2791,169.2791,168.9237,169.1446,35033.0
2018-03-26 09:55:00,176.05,176.37,175.81,175.84,130091.0,169.1158,169.4232,168.8852,168.914,130091.0
2018-03-26 10:00:00,175.8,176.05,175.39,175.42,42707.0,168.8756,169.1158,168.4818,168.5106,42707.0
2018-03-26 10:05:00,175.44,175.49,175.14,175.34,85101.0,168.5298,168.5778,168.2416,168.4337,85101.0
2018-03-26 10:10:00,175.32,175.39,174.86,174.95,58033.0,168.4145,168.4818,167.9726,168.0591,58033.0
2018-03-26 10:15:00,174.97,175.16,174.87,174.93,44390.0,168.0783,168.2608,167.9823,168.0399,44390.0
2018-03-26 10:20:00,174.94,175.11,174.71,174.73,60560.0,168.0495,168.2128,167.8286,167.8478,60560.0
2018-03-26 10:25:00,174.76,174.79,174.31,174.45,65735.0,167.8766,167.9054,167.4443,167.5788,65735.0
2018-03-26 10:30:00,174.32,174.45,174.01,174.42,37576.0,167.4539,167.5788,167.1561,167.55,37576.0
2018-03-26 10:35:00,174.44,174.59,174.36,174.48,58545.0,167.5692,167.7133,167.4923,167.6076,58545.0
2018-03-26 10:40:00,174.47,174.5,173.8,173.97,47373.0,167.598,167.6268,166.9544,167.1177,47373.0
2018-03-26 10:45:00,173.94,174.33,173.75,174.24,65986.0,167.0889,167.4635,166.9064,167.3771,65986.0
2018-03-26 10:50:00,174.26,174.47,174.17,174.25,47119.0,167.3963,167.598,167.3098,167.3867,47119.0
2018-03-26 10:55:00,174.29,174.44,173.73,173.76,75182.0,167.4251,167.5692,166.8872,166.916,75182.0
2018-03-26 11:00:00,173.73,174.07,173.59,173.96,48455.0,166.8872,167.2138,166.7527,167.1081,48455.0
2018-03-26 11:05:00,173.94,173.97,173.17,173.32,61696.0,167.0889,167.1177,166.3492,166.4933,61696.0
2018-03-26 11:10:00,173.28,174.04,173.23,173.83,35243.0,166.4549,167.1849,166.4068,166.9832,35243.0
2018-03-26 11:15:00,173.8,173.92,173.25,173.25,55337.0,166.9544,167.0697,166.4261,166.4261,55337.0
2018-03-26 11:20:00,173.27,173.81,173.06,173.81,34056.0,166.4453,166.964,166.2435,166.964,34056.0
2018-03-26 11:25:00,173.82,173.97,173.62,173.78,23816.0,166.9736,167.1177,166.7815,166.9352,23816.0
2018-03-26 11:30:00,173.77,174.25,173.6,173.99,34891.0,166.9256,167.3867,166.7623,167.1369,34891.0
2018-03-26 11:35:00,173.98,174.19,173.85,173.96,24802.0,167.1273,167.329,167.0024,167.1081,24802.0
2018-03-26 11:40:00,174.05,174.41,174.0,174.22,30929.0,167.1946,167.5404,167.1465,167.3579,30929.0
2018-03-26 11:45:00,174.21,174.35,174.06,174.15,34855.0,167.3482,167.4827,167.2042,167.2906,34855.0
2018-03-26 11:50:00,174.15,174.75,174.1,174.59,25396.0,167.2906,167.867,167.2426,167.7133,25396.0
2018-03-26 11:55:00,174.63,174.74,174.25,174.51,44705.0,167.7517,167.8574,167.3867,167.6364,44705.0
2018-03-26 12:00:00,174.5,174.56,174.22,174.45,64159.0,167.6268,167.6845,167.3579,167.5788,64159.0
2018-03-26 12:05:00,174.44,175.14,174.44,175.13,44761.0,167.5692,168.2416,167.5692,168.232,44761.0
2018-03-26 12:10:00,175.17,175.32,174.91,175.19,41339.0,168.2704,168.4145,168.0207,168.2896,41339.0
2018-03-26 12:15:00,175.23,175.25,175.04,175.12,20026.0,168.3281,168.3473,168.1456,168.2224,20026.0
2018-03-26 12:20:00,175.12,175.37,175.07,175.21,22597.0,168.2224,168.4626,168.1744,168.3089,22597.0
2018-03-26 12:25:00,175.3,175.51,175.27,175.32,10126.0,168.3953,168.597,168.3665,168.4145,10126.0
2018-03-26 12:30:00,175.32,175.63,175.32,175.62,31510.0,168.4145,168.7123,168.4145,168.7027,31510.0
2018-03-26 12:35:00,175.59,175.88,175.58,175.59,21041.0,168.6739,168.9525,168.6643,168.6739,21041.0
2018-03-26 12:40:00,175.58,175.75,175.54,175.62,35847.0,168.6643,168.8276,168.6259,168.7027,35847.0
2018-03-26 12:45:00,175.62,175.65,175.06,175.11,48153.0,168.7027,168.7315,168.1648,168.2128,48153.0
2018-03-26 12:50:00,175.11,175.39,175.0,175.0,30887.0,168.2128,168.4818,168.1071,168.1071,30887.0
2018-03-26 12:55:00,174.94,175.13,174.82,175.07,20462.0,168.0495,168.232,167.9342,168.1744,20462.0
2018-03-26 13:00:00,175.0,175.52,174.97,175.4,34349.0,168.1071,168.6067,168.0783,168.4914,34349.0
2018-03-26 13:05:00,175.4,175.41,175.0,175.3,27573.0,168.4914,168.501,168.1071,168.3953,27573.0
2018-03-26 13:10:00,175.28,175.63,175.25,175.5,31346.0,168.3761,168.7123,168.3473,168.5874,31346.0
2018-03-26 13:15:00,175.57,175.88,175.49,175.53,32498.0,168.6547,168.9525,168.5778,168.6163,32498.0
2018-03-26 13:20:00,175.6,175.71,175.33,175.38,18693.0,168.6835,168.7892,168.4241,168.4722,18693.0
2018-03-26 13:25:00,175.36,175.36,175.01,175.2,28401.0,168.453,168.453,168.1167,168.2993,28401.0
2018-03-26 13:30:00,175.16,175.41,175.03,175.13,30517.0,168.2608,168.501,168.136,168.232,30517.0
2018-03-26 13:35:00,175.14,175.42,175.02,175.37,25610.0,168.2416,168.5106,168.1263,168.4626,25610.0
2018-03-26 13:40:00,175.42,175.67,175.16,175.21,20136.0,168.5106,168.7507,168.2608,168.3089,20136.0
2018-03-26 13:45:00,175.21,175.49,175.2,175.49,14672.0,168.3089,168.5778,168.2993,168.5778,14672.0
2018-03-26 13:50:00,175.46,175.52,174.93,175.02,26703.0,168.549,168.6067,168.0399,168.1263,26703.0
2018-03-26 13:55:00,174.98,175.24,174.86,175.24,22898.0,168.0879,168.3377,167.9726,168.3377,22898.0
2018-03-26 14:00:00,175.27,175.64,175.25,175.53,45848.0,168.3665,168.7219,168.3473,168.6163,45848.0
2018-03-26 14:05:00,175.54,175.82,175.37,175.72,26969.0,168.6259,168.8948,168.4626,168.7988,26969.0
2018-03-26 14:10:00,175.74,175.98,175.7,175.91,21598.0,168.818,169.0485,168.7796,168.9813,21598.0
2018-03-26 14:15:00,175.9,176.08,175.77,176.03,27667.0,168.9717,169.1446,168.8468,169.0966,27667.0
2018-03-26 14:20:00,176.05,176.3,175.91,175.94,30040.0,169.1158,169.3559,168.9813,169.0101,30040.0
2018-03-26 14:25:00,176.02,176.41,175.83,176.36,20379.0,169.087,169.4616,168.9044,169.4136,20379.0
2018-03-26 14:30:00,176.4,176.62,176.35,176.4,28525.0,169.452,169.6633,169.404,169.452,28525.0
2018-03-26 14:35:00,176.4,176.59,176.34,176.5,29349.0,169.452,169.6345,169.3944,169.5481,29349.0
2018-03-26 14:40:00,176.54,176.59,176.33,176.33,42721.0,169.5865,169.6345,169.3847,169.3847,42721.0
2018-03-26 14:45:00,176.43,176.44,175.86,175.94,43342.0,169.4808,169.4904,168.9333,169.0101,43342.0
2018-03-26 14:50:00,176.01,176.49,175.99,176.43,40150.0,169.0774,169.5384,169.0581,169.4808,40150.0
2018-03-26 14:55:00,176.39,176.5,176.15,176.18,44643.0,169.4424,169.5481,169.2118,169.2407,44643.0
2018-03-26 15:00:00,176.21,176.23,176.08,176.11,69346.0,169.2695,169.2887,169.1446,169.1734,69346.0
2018-03-26 15:05:00,176.14,176.58,176.09,176.54,32352.0,169.2022,169.6249,169.1542,169.5865,32352.0
2018-03-26 15:10:00,176.57,176.67,176.28,176.49,28085.0,169.6153,169.7114,169.3367,169.5384,28085.0
2018-03-26 15:15:00,176.48,176.78,176.41,176.6,32123.0,169.5288,169.817,169.4616,169.6441,32123.0
2018-03-26 15:20:00,176.59,176.69,176.27,176.37,30982.0,169.6345,169.7306,169.3271,169.4232,30982.0
2018-03-26 15:25:00,176.37,176.56,176.26,176.48,29455.0,169.4232,169.6057,169.3175,169.5288,29455.0
2018-03-26 15:30:00,176.49,176.93,176.49,176.91,35398.0,169.5384,169.9611,169.5384,169.9419,35398.0
2018-03-26 15:35:00,176.89,176.9,176.46,176.68,48768.0,169.9227,169.9323,169.5096,169.721,48768.0
2018-03-26 15:40:00,176.69,176.95,176.57,176.95,80393.0,169.7306,169.9803,169.6153,169.9803,80393.0
2018-03-26 15:45:00,176.96,177.47,176.95,177.38,94178.0,169.9899,170.4798,169.9803,170.3934,94178.0
2018-03-26 15:50:00,177.41,177.41,177.07,177.33,84152.0,170.4222,170.4222,170.0956,170.3454,84152.0
2018-03-26 15:55:00,177.31,177.33,176.94,177.15,209031.0,170.3261,170.3454,169.9707,170.1724,209031.0
2018-03-27 09:30:00,178.36,178.5,176.56,177.09,115905.0,171.3348,171.4693,169.6057,170.1148,115905.0
2018-03-27 09:35:00,177.09,177.6,176.38,176.45,65965.0,170.1148,170.6047,169.4328,169.5,65965.0
2018-03-27 09:40:00,176.41,176.52,175.55,175.63,81922.0,169.4616,169.5673,168.6355,168.7123,81922.0
2018-03-27 09:45:00,175.67,175.76,175.32,175.75,79344.0,168.7507,168.8372,168.4145,168.8276,79344.0
2018-03-27 09:50:00,175.74,176.1,175.74,176.0,75207.0,168.818,169.1638,168.818,169.0677,75207.0
2018-03-27 09:55:00,176.03,176.5,176.02,176.43,41024.0,169.0966,169.5481,169.087,169.4808,41024.0
2018-03-27 10:00:00,176.44,176.53,175.94,176.53,38774.0,169.4904,169.5769,169.0101,169.5769,38774.0
2018-03-27 10:05:00,176.5,176.82,175.87,176.09,38104.0,169.5481,169.8554,168.9429,169.1542,38104.0
2018-03-27 10:10:00,176.04,176.07,175.44,175.69,35805.0,169.1062,169.135,168.5298,168.77,35805.0
2018-03-27 10:15:00,175.63,175.92,175.39,175.81,20305.0,168.7123,168.9909,168.4818,168.8852,20305.0
2018-03-27 10:20:00,175.79,176.05,175.48,175.9,18696.0,168.866,169.1158,168.5682,168.9717,18696.0
2018-03-27 10:25:00,175.92,176.2,175.77,176.14,19332.0,168.9909,169.2599,168.8468,169.2022,19332.0
2018-03-27 10:30:00,176.13,176.23,175.68,175.68,32802.0,169.1926,169.2887,168.7603,168.7603,32802.0
2018-03-27 10:35:00,175.68,175.68,175.22,175.26,112708.0,168.7603,168.7603,168.3185,168.3569,112708.0
2018-03-27 10:40:00,175.28,176.45,175.25,176.22,31549.0,168.3761,169.5,168.3473,169.2791,31549.0
2018-03-27 10:45:00,176.18,176.29,175.88,175.88,23083.0,169.2407,169.3463,168.9525,168.9525,23083.0
2018-03-27 10:50:00,175.89,176.12,175.89,176.04,15433.0,168.9621,169.183,168.9621,169.1062,15433.0
2018-03-27 10:55:00,176.04,176.38,175.92,175.97,17376.0,169.1062,169.4328,168.9909,169.0389,17376.0
2018-03-27 11:00:00,175.93,175.93,175.61,175.69,19362.0,169.0005,169.0005,168.6931,168.77,19362.0
2018-03-27 11:05:00,175.72,175.89,175.45,175.8,17211.0,168.7988,168.9621,168.5394,168.8756,17211.0
2018-03-27 11:10:00,175.79,176.02,175.61,175.8,18503.0,168.866,169.087,168.6931,168.8756,18503.0
2018-03-27 11:15:00,175.76,176.08,175.72,175.96,10379.0,168.8372,169.1446,168.7988,169.0293,10379.0
2018-03-27 11:20:00,175.91,176.01,175.62,176.01,16922.0,168.9813,169.0774,168.7027,169.0774,16922.0
2018-03-27 11:25:00,176.05,176.09,175.83,176.06,20429.0,169.1158,169.1542,168.9044,169.1254,20429.0
2018-03-27 11:30:00,176.1,176.39,176.05,176.27,20989.0,169.1638,169.4424,169.1158,169.3271,20989.0
2018-03-27 11:35:00,176.27,176.51,176.19,176.46,10871.0,169.3271,169.5577,169.2503,169.5096,10871.0
2018-03-27 11:40:00,176.44,176.96,176.41,176.92,20523.0,169.4904,169.9899,169.4616,169.9515,20523.0
2018-03-27 11:45:00,176.97,177.33,176.64,177.14,32187.0,169.9995,170.3454,169.6825,170.1628,32187.0
2018-03-27 11:50:00,177.22,177.22,176.9,177.08,18351.0,170.2397,170.2397,169.9323,170.1052,18351.0
2018-03-27 11:55:00,177.09,177.18,176.85,177.16,17697.0,170.1148,170.2013,169.8843,170.1821,17697.0
2018-03-27 12:00:00,177.15,177.23,176.94,177.17,21336.0,170.1724,170.2493,169.9707,170.1917,21336.0
2018-03-27 12:05:00,177.18,177.2,176.66,176.91,18536.0,170.2013,170.2205,169.7017,169.9419,18536.0
2018-03-27 12:10:00,176.94,177.05,176.82,177.01,16514.0,169.9707,170.0764,169.8554,170.038,16514.0
2018-03-27 12:15:00,176.96,177.02,176.81,176.97,21205.0,169.9899,170.0476,169.8458,169.9995,21205.0
2018-03-27 12:20:00,176.97,176.99,176.83,176.91,12636.0,169.9995,170.0188,169.8651,169.9419,12636.0
2018-03-27 12:25:00,176.88,176.91,176.25,176.41,35322.0,169.9131,169.9419,169.3079,169.4616,35322.0
2018-03-27 12:30:00,176.41,176.44,176.01,176.35,15948.0,169.4616,169.4904,169.0774,169.404,15948.0
2018-03-27 12:35:00,176.4,176.54,176.26,176.38,28889.0,169.452,169.5865,169.3175,169.4328,28889.0
2018-03-27 12:40:00,176.43,176.81,176.35,176.67,20057.0,169.4808,169.8458,169.404,169.7114,20057.0
2018-03-27 12:45:00,176.65,176.92,176.61,176.74,16332.0,169.6921,169.9515,169.6537,169.7786,16332.0
2018-03-27 12:50:00,176.76,176.82,176.54,176.8,15121.0,169.7978,169.8554,169.5865,169.8362,15121.0
2018-03-27 12:55:00,176.76,177.05,176.71,176.98,20702.0,169.7978,170.0764,169.7498,170.0091,20702.0
2018-03-27 13:00:00,177.03,177.2,176.95,177.08,20836.0,170.0572,170.2205,169.9803,170.1052,20836.0
2018-03-27 13:05:00,177.13,177.24,177.03,177.17,11783.0,170.1532,170.2589,170.0572,170.1917,11783.0
2018-03-27 13:10:00,177.13,177.36,177.0,177.32,24521.0,170.1532,170.3742,170.0284,170.3358,24521.0
2018-03-27 13:15:00,177.34,177.45,177.13,177.14,13981.0,170.355,170.4606,170.1532,170.1628,13981.0
2018-03-27 13:20:00,177.19,177.26,176.91,176.91,10154.0,170.2109,170.2781,169.9419,169.9419,10154.0
2018-03-27 13:25:00,176.95,177.07,176.86,176.86,12131.0,169.9803,170.0956,169.8939,169.8939,12131.0
2018-03-27 13:30:00,176.84,177.01,176.74,176.85,13452.0,169.8747,170.038,169.7786,169.8843,13452.0
2018-03-27 13:35:00,176.87,176.87,176.45,176.52,20346.0,169.9035,169.9035,169.5,169.5673,20346.0
2018-03-27 13:40:00,176.48,176.84,176.37,176.84,12281.0,169.5288,169.8747,169.4232,169.8747,12281.0
2018-03-27 13:45:00,176.85,176.87,176.4,176.41,14930.0,169.8843,169.9035,169.452,169.4616,14930.0
2018-03-27 13:50:00,176.42,176.42,175.93,176.1,18876.0,169.4712,169.4712,169.0005,169.1638,18876.0
2018-03-27 13:55:00,176.1,176.43,175.92,176.38,25151.0,169.1638,169.4808,168.9909,169.4328,25151.0
2018-03-27 14:00:00,176.38,176.39,175.78,175.88,39122.0,169.4328,169.4424,168.8564,168.9525,39122.0
2018-03-27 14:05:00,175.87,176.13,175.85,175.94,28309.0,168.9429,169.1926,168.9237,169.0101,28309.0
2018-03-27 14:10:00,175.91,176.42,175.88,176.26,27326.0,168.9813,169.4712,168.9525,169.3175,27326.0
2018-03-27 14:15:00,176.24,176.52,176.24,176.45,17799.0,169.2983,169.5673,169.2983,169.5,17799.0
2018-03-27 14:20:00,176.5,176.5,176.0,176.14,14351.0,169.5481,169.5481,169.0677,169.2022,14351.0
2018-03-27 14:25:00,176.19,176.19,175.5,175.52,27731.0,169.2503,169.2503,168.5874,168.6067,27731.0
2018-03-27 14:30:00,175.53,175.84,175.4,175.75,27651.0,168.6163,168.914,168.4914,168.8276,27651.0
2018-03-27 14:35:00,175.73,176.08,175.65,176.06,22521.0,168.8084,169.1446,168.7315,169.1254,22521.0
2018-03-27 14:40:00,176.09,176.35,176.05,176.09,34726.0,169.1542,169.404,169.1158,169.1542,34726.0
2018-03-27 14:45:00,176.03,176.03,175.25,175.35,47321.0,169.0966,169.0966,168.3473,168.4433,47321.0
2018-03-27 14:50:00,175.37,175.47,175.23,175.3,19102.0,168.4626,168.5586,168.3281,168.3953,19102.0
2018-03-27 14:55:00,175.24,175.31,174.66,174.71,38791.0,168.3377,168.4049,167.7805,167.8286,38791.0
2018-03-27 15:00:00,174.76,174.93,174.16,174.19,27782.0,167.8766,168.0399,167.3002,167.329,27782.0
2018-03-27 15:05:00,174.27,174.28,173.41,173.93,52265.0,167.4059,167.4155,166.5798,167.0793,52265.0
2018-03-27 15:10:00,174.03,174.19,173.36,173.52,46448.0,167.1753,167.329,166.5317,166.6854,46448.0
2018-03-27 15:15:00,173.52,174.26,173.52,173.97,53824.0,166.6854,167.3963,166.6854,167.1177,53824.0
2018-03-27 15:20:00,173.92,173.92,173.42,173.54,35208.0,167.0697,167.0697,166.5894,166.7046,35208.0
2018-03-27 15:25:00,173.47,173.51,172.74,172.85,50868.0,166.6374,166.6758,165.9361,166.0418,50868.0
2018-03-27 15:30:00,172.75,172.84,171.48,171.99,83021.0,165.9458,166.0322,164.7258,165.2157,83021.0
2018-03-27 15:35:00,172.04,172.72,172.0,172.56,60562.0,165.2637,165.9169,165.2253,165.7632,60562.0
2018-03-27 15:40:00,172.48,172.7,171.75,171.75,123088.0,165.6864,165.8977,164.9851,164.9851,123088.0
2018-03-27 15:45:00,171.76,172.07,171.0,171.28,154228.0,164.9947,165.2925,164.2647,164.5337,154228.0
2018-03-27 15:50:00,171.35,172.42,171.28,172.03,133875.0,164.6009,165.6288,164.5337,165.2541,133875.0
2018-03-27 15:55:00,172.04,172.77,171.73,172.56,208935.0,165.2637,165.965,164.9659,165.7632,208935.0
2018-03-28 09:30:00,172.25,172.88,170.8,172.21,156144.0,165.4654,166.0706,164.0726,165.427,156144.0
2018-03-28 09:35:00,172.3,172.8,171.28,171.57,50010.0,165.5135,165.9938,164.5337,164.8122,50010.0
2018-03-28 09:40:00,171.64,171.64,170.97,171.12,75951.0,164.8795,164.8795,164.2359,164.38,75951.0
2018-03-28 09:45:00,171.18,171.68,170.83,171.68,76786.0,164.4376,164.9179,164.1014,164.9179,76786.0
2018-03-28 09:50:00,171.71,172.58,171.25,172.28,81905.0,164.9467,165.7825,164.5048,165.4943,81905.0
2018-03-28 09:55:00,172.31,172.41,171.74,172.21,27647.0,165.5231,165.6191,164.9755,165.427,27647.0
2018-03-28 10:00:00,172.21,172.86,171.87,172.64,33033.0,165.427,166.0514,165.1004,165.8401,33033.0
2018-03-28 10:05:00,172.67,172.93,172.0,172.05,29983.0,165.8689,166.1187,165.2253,165.2733,29983.0
2018-03-28 10:10:00,172.06,172.2,171.5,171.65,30869.0,165.2829,165.4174,164.745,164.8891,30869.0
2018-03-28 10:15:00,171.71,171.89,171.05,171.25,54234.0,164.9467,165.1196,164.3127,164.5048,54234.0
2018-03-28 10:20:00,171.25,171.48,170.52,170.52,59546.0,164.5048,164.7258,163.8036,163.8036,59546.0
2018-03-28 10:25:00,170.64,170.92,170.32,170.51,78054.0,163.9189,164.1878,163.6115,163.794,78054.0
2018-03-28 10:30:00,170.53,170.75,169.15,169.63,150475.0,163.8132,164.0245,162.4876,162.9486,150475.0
2018-03-28 10:35:00,169.46,169.86,169.22,169.75,75396.0,162.7853,163.1696,162.5548,163.0639,75396.0
2018-03-28 10:40:00,169.7,169.76,169.33,169.6,60045.0,163.0159,163.0735,162.6605,162.9198,60045.0
2018-03-28 10:45:00,169.58,169.65,168.55,169.03,74178.0,162.9006,162.9679,161.9112,162.3723,74178.0
2018-03-28 10:50:00,168.97,169.72,168.75,169.43,75687.0,162.3146,163.0351,162.1033,162.7565,75687.0
2018-03-28 10:55:00,169.49,170.01,169.45,170.01,36868.0,162.8142,163.3137,162.7757,163.3137,36868.0
2018-03-28 11:00:00,170.03,170.56,170.01,170.38,40241.0,163.3329,163.842,163.3137,163.6691,40241.0
2018-03-28 11:05:00,170.41,170.74,170.24,170.63,38433.0,163.6979,164.0149,163.5346,163.9093,38433.0
2018-03-28 11:10:00,170.67,171.1,170.44,170.52,39388.0,163.9477,164.3607,163.7267,163.8036,39388.0
2018-03-28 11:15:00,170.54,170.99,170.2,170.7,45957.0,163.8228,164.2551,163.4962,163.9765,45957.0
2018-03-28 11:20:00,170.7,170.7,170.08,170.24,36642.0,163.9765,163.9765,163.3809,163.5346,36642.0
2018-03-28 11:25:00,170.18,170.8,170.09,170.14,25938.0,163.477,164.0726,163.3905,163.4386,25938.0
2018-03-28 11:30:00,170.25,170.3,169.56,170.01,65995.0,163.5442,163.5923,162.8814,163.3137,65995.0
2018-03-28 11:35:00,169.95,170.49,169.9,170.18,32614.0,163.256,163.7748,163.208,163.477,32614.0
2018-03-28 11:40:00,170.2,170.86,170.12,170.6,31879.0,163.4962,164.1302,163.4193,163.8804,31879.0
2018-03-28 11:45:00,170.64,170.78,170.28,170.58,32116.0,163.9189,164.0533,163.573,163.8612,32116.0
2018-03-28 11:50:00,170.56,170.56,169.88,169.96,35448.0,163.842,163.842,163.1888,163.2656,35448.0
2018-03-28 11:55:00,169.98,170.6,169.98,170.17,37402.0,163.2849,163.8804,163.2849,163.4674,37402.0
2018-03-28 12:00:00,170.24,170.75,170.11,170.12,33344.0,163.5346,164.0245,163.4097,163.4193,33344.0
2018-03-28 12:05:00,170.19,170.74,170.12,170.62,26668.0,163.4866,164.0149,163.4193,163.8997,26668.0
2018-03-28 12:10:00,170.73,171.7,170.67,171.58,34661.0,164.0053,164.9371,163.9477,164.8218,34661.0
2018-03-28 12:15:00,171.5,172.13,171.3,172.12,34074.0,164.745,165.3502,164.5529,165.3406,34074.0
2018-03-28 12:20:00,172.18,172.33,171.6,171.68,46174.0,165.3982,165.5423,164.8411,164.9179,46174.0
2018-03-28 12:25:00,171.7,172.04,171.17,171.18,27465.0,164.9371,165.2637,164.428,164.4376,27465.0
2018-03-28 12:30:00,171.29,171.53,170.97,171.07,34504.0,164.5433,164.7738,164.2359,164.3319,34504.0
2018-03-28 12:35:00,171.12,171.58,171.12,171.47,19768.0,164.38,164.8218,164.38,164.7162,19768.0
2018-03-28 12:40:00,171.45,171.83,171.42,171.67,33801.0,164.697,165.062,164.6681,164.9083,33801.0
2018-03-28 12:45:00,171.63,171.74,170.95,171.1,38690.0,164.8699,164.9755,164.2167,164.3607,38690.0
2018-03-28 12:50:00,171.08,171.38,170.93,170.97,29210.0,164.3415,164.6297,164.1974,164.2359,29210.0
2018-03-28 12:55:00,170.91,170.91,170.58,170.59,30068.0,164.1782,164.1782,163.8612,163.8708,30068.0
2018-03-28 13:00:00,170.63,170.63,170.1,170.44,27808.0,163.9093,163.9093,163.4001,163.7267,27808.0
2018-03-28 13:05:00,170.44,170.97,170.38,170.97,51907.0,163.7267,164.2359,163.6691,164.2359,51907.0
2018-03-28 13:10:00,170.99,171.13,170.63,170.97,24011.0,164.2551,164.3896,163.9093,164.2359,24011.0
2018-03-28 13:15:00,170.85,170.89,170.33,170.42,23031.0,164.1206,164.159,163.6211,163.7075,23031.0
2018-03-28 13:20:00,170.49,171.44,170.37,171.25,19382.0,163.7748,164.6874,163.6595,164.5048,19382.0
2018-03-28 13:25:00,171.33,171.47,170.95,171.29,27471.0,164.5817,164.7162,164.2167,164.5433,27471.0
2018-03-28 13:30:00,171.25,171.34,170.65,170.9,25551.0,164.5048,164.5913,163.9285,164.1686,25551.0
2018-03-28 13:35:00,170.86,171.1,170.72,171.08,35367.0,164.1302,164.3607,163.9957,164.3415,35367.0
2018-03-28 13:40:00,171.01,171.33,170.8,171.21,25643.0,164.2743,164.5817,164.0726,164.4664,25643.0
2018-03-28 13:45:00,171.27,171.84,171.27,171.66,27313.0,164.524,165.0716,164.524,164.8987,27313.0
2018-03-28 13:50:00,171.63,171.63,171.07,171.35,22538.0,164.8699,164.8699,164.3319,164.6009,22538.0
2018-03-28 13:55:00,171.37,171.55,171.23,171.34,19220.0,164.6201,164.793,164.4856,164.5913,19220.0
2018-03-28 14:00:00,171.4,171.65,170.58,170.7,25909.0,164.6489,164.8891,163.8612,163.9765,25909.0
2018-03-28 14:05:00,170.67,170.97,170.43,170.79,25147.0,163.9477,164.2359,163.7171,164.063,25147.0
2018-03-28 14:10:00,170.69,170.81,170.43,170.71,18345.0,163.9669,164.0822,163.7171,163.9861,18345.0
2018-03-28 14:15:00,170.72,171.27,170.71,170.99,22871.0,163.9957,164.524,163.9861,164.2551,22871.0
2018-03-28 14:20:00,171.07,171.46,170.82,170.86,27820.0,164.3319,164.7066,164.0918,164.1302,27820.0
2018-03-28 14:25:00,170.85,171.07,170.52,170.52,24841.0,164.1206,164.3319,163.8036,163.8036,24841.0
2018-03-28 14:30:00,170.52,170.71,170.42,170.71,26060.0,163.8036,163.9861,163.7075,163.9861,26060.0
2018-03-28 14:35:00,170.72,171.22,170.45,171.14,24299.0,163.9957,164.476,163.7363,164.3992,24299.0
2018-03-28 14:40:00,171.21,171.51,170.75,170.77,24816.0,164.4664,164.7546,164.0245,164.0437,24816.0
2018-03-28 14:45:00,170.77,170.83,170.48,170.79,47309.0,164.0437,164.1014,163.7652,164.063,47309.0
2018-03-28 14:50:00,170.82,170.99,170.7,170.92,25107.0,164.0918,164.2551,163.9765,164.1878,25107.0
2018-03-28 14:55:00,170.97,171.1,170.62,170.79,32185.0,164.2359,164.3607,163.8997,164.063,32185.0
2018-03-28 15:00:00,170.75,170.85,170.13,170.13,31968.0,164.0245,164.1206,163.429,163.429,31968.0
2018-03-28 15:05:00,170.14,170.32,169.82,169.85,36559.0,163.4386,163.6115,163.1312,163.16,36559.0
2018-03-28 15:10:00,169.85,170.46,169.85,170.43,45647.0,163.16,163.746,163.16,163.7171,45647.0
2018-03-28 15:15:00,170.47,170.54,170.05,170.42,48655.0,163.7556,163.8228,163.3521,163.7075,48655.0
2018-03-28 15:20:00,170.41,170.75,169.99,170.6,47921.0,163.6979,164.0245,163.2945,163.8804,47921.0
2018-03-28 15:25:00,170.62,170.8,170.33,170.67,34609.0,163.8997,164.0726,163.6211,163.9477,34609.0
2018-03-28 15:30:00,170.7,171.04,170.51,170.61,46534.0,163.9765,164.3031,163.794,163.89,46534.0
2018-03-28 15:35:00,170.6,171.47,170.59,171.31,64166.0,163.8804,164.7162,163.8708,164.5625,64166.0
2018-03-28 15:40:00,171.28,171.29,170.62,170.67,65158.0,164.5337,164.5433,163.8997,163.9477,65158.0
2018-03-28 15:45:00,170.67,171.0,170.3,170.97,84651.0,163.9477,164.2647,163.5923,164.2359,84651.0
2018-03-28 15:50:00,171.0,171.03,170.54,170.59,92162.0,164.2647,164.2935,163.8228,163.8708,92162.0
2018-03-28 15:55:00,170.6,170.65,170.27,170.32,181162.0,163.8804,163.9285,163.5634,163.6115,181162.0
2018-03-29 09:30:00,171.72,172.25,171.56,172.09,79793.0,164.9563,165.4654,164.8026,165.3118,79793.0
2018-03-29 09:35:00,172.18,172.25,171.67,172.16,31005.0,165.3982,165.4654,164.9083,165.379,31005.0
2018-03-29 09:40:00,172.24,172.3,171.49,171.68,19412.0,165.4558,165.5135,164.7354,164.9179,19412.0
2018-03-29 09:45:00,171.68,171.74,171.03,171.12,28096.0,164.9179,164.9755,164.2935,164.38,28096.0
2018-03-29 09:50:00,171.09,171.14,170.9,170.98,26950.0,164.3511,164.3992,164.1686,164.2455,26950.0
2018-03-29 09:55:00,171.04,171.28,170.82,171.0,16958.0,164.3031,164.5337,164.0918,164.2647,16958.0
2018-03-29 10:00:00,171.0,171.31,170.82,171.07,32089.0,164.2647,164.5625,164.0918,164.3319,32089.0
2018-03-29 10:05:00,171.15,171.44,171.06,171.1,27570.0,164.4088,164.6874,164.3223,164.3607,27570.0
2018-03-29 10:10:00,171.23,171.97,171.21,171.96,29004.0,164.4856,165.1965,164.4664,165.1869,29004.0
2018-03-29 10:15:00,171.91,171.93,171.15,171.7,78611.0,165.1388,165.1581,164.4088,164.9371,78611.0
2018-03-29 10:20:00,171.7,171.88,171.51,171.81,15780.0,164.9371,165.11,164.7546,165.0428,15780.0
2018-03-29 10:25:00,171.8,171.98,171.69,171.89,22854.0,165.0332,165.2061,164.9275,165.1196,22854.0
2018-03-29 10:30:00,171.97,172.3,171.84,172.3,17273.0,165.1965,165.5135,165.0716,165.5135,17273.0
2018-03-29 10:35:00,172.34,172.43,172.19,172.33,16737.0,165.5519,165.6384,165.4078,165.5423,16737.0
2018-03-29 10:40:00,172.42,172.5,172.17,172.44,50243.0,165.6288,165.7056,165.3886,165.648,50243.0
2018-03-29 10:45:00,172.36,172.5,172.26,172.4,11546.0,165.5711,165.7056,165.4751,165.6095,11546.0
2018-03-29 10:50:00,172.44,172.97,172.39,172.91,21309.0,165.648,166.1571,165.5999,166.0995,21309.0
2018-03-29 10:55:00,172.95,173.2,172.78,173.2,20504.0,166.1379,166.378,165.9746,166.378,20504.0
2018-03-29 11:00:00,173.17,173.54,173.17,173.54,27620.0,166.3492,166.7046,166.3492,166.7046,27620.0
2018-03-29 11:05:00,173.5,173.57,173.24,173.52,38954.0,166.6662,166.7335,166.4165,166.6854,38954.0
2018-03-29 11:10:00,173.53,173.68,172.79,172.85,27230.0,166.695,166.8391,165.9842,166.0418,27230.0
2018-03-29 11:15:00,172.91,173.19,172.9,173.02,41061.0,166.0995,166.3684,166.0898,166.2051,41061.0
2018-03-29 11:20:00,173.01,173.12,172.85,172.89,29527.0,166.1955,166.3012,166.0418,166.0802,29527.0
2018-03-29 11:25:00,172.91,173.23,172.89,173.0,17679.0,166.0995,166.4068,166.0802,166.1859,17679.0
2018-03-29 11:30:00,172.96,172.98,172.7,172.88,19410.0,166.1475,166.1667,165.8977,166.0706,19410.0
2018-03-29 11:35:00,172.77,172.82,172.58,172.72,19210.0,165.965,166.013,165.7825,165.9169,19210.0
2018-03-29 11:40:00,172.75,172.98,172.66,172.93,24171.0,165.9458,166.1667,165.8593,166.1187,24171.0
2018-03-29 11:45:00,172.86,173.15,172.75,173.07,15604.0,166.0514,166.33,165.9458,166.2532,15604.0
2018-03-29 11:50:00,173.13,173.19,172.99,173.03,26408.0,166.3108,166.3684,166.1763,166.2147,26408.0
2018-03-29 11:55:00,173.07,173.23,173.04,173.23,16996.0,166.2532,166.4068,166.2243,166.4068,16996.0
2018-03-29 12:00:00,173.29,173.32,172.56,172.66,21758.0,166.4645,166.4933,165.7632,165.8593,21758.0
2018-03-29 12:05:00,172.66,172.82,172.52,172.59,13985.0,165.8593,166.013,165.7248,165.7921,13985.0
2018-03-29 12:10:00,172.63,172.89,172.52,172.78,27045.0,165.8305,166.0802,165.7248,165.9746,27045.0
2018-03-29 12:15:00,172.82,173.02,172.7,172.97,20853.0,166.013,166.2051,165.8977,166.1571,20853.0
2018-03-29 12:20:00,172.99,173.08,172.86,173.01,11536.0,166.1763,166.2628,166.0514,166.1955,11536.0
2018-03-29 12:25:00,173.06,173.54,172.94,173.52,26347.0,166.2435,166.7046,166.1283,166.6854,26347.0
2018-03-29 12:30:00,173.53,173.55,173.42,173.43,19778.0,166.695,166.7142,166.5894,166.599,19778.0
2018-03-29 12:35:00,173.41,173.5,173.26,173.44,11764.0,166.5798,166.6662,166.4357,166.6086,11764.0
2018-03-29 12:40:00,173.4,173.4,173.09,173.27,10889.0,166.5702,166.5702,166.2724,166.4453,10889.0
2018-03-29 12:45:00,173.29,173.34,173.18,173.3,14447.0,166.4645,166.5125,166.3588,166.4741,14447.0
2018-03-29 12:50:00,173.3,173.5,173.3,173.45,22628.0,166.4741,166.6662,166.4741,166.6182,22628.0
2018-03-29 12:55:00,173.44,173.47,173.33,173.42,14420.0,166.6086,166.6374,166.5029,166.5894,14420.0
2018-03-29 13:00:00,173.43,173.63,173.31,173.31,17791.0,166.599,166.7911,166.4837,166.4837,17791.0
2018-03-29 13:05:00,173.33,173.36,173.12,173.3,11895.0,166.5029,166.5317,166.3012,166.4741,11895.0
2018-03-29 13:10:00,173.3,173.47,173.19,173.4,11276.0,166.4741,166.6374,166.3684,166.5702,11276.0
2018-03-29 13:15:00,173.38,173.72,173.32,173.68,15669.0,166.5509,166.8775,166.4933,166.8391,15669.0
2018-03-29 13:20:00,173.66,173.74,173.56,173.7,11363.0,166.8199,166.8968,166.7239,166.8583,11363.0
2018-03-29 13:25:00,173.66,173.79,173.51,173.78,12002.0,166.8199,166.9448,166.6758,166.9352,12002.0
2018-03-29 13:30:00,173.77,173.83,173.64,173.75,14245.0,166.9256,166.9832,166.8007,166.9064,14245.0
2018-03-29 13:35:00,173.77,173.88,173.61,173.75,19657.0,166.9256,167.0312,166.7719,166.9064,19657.0
2018-03-29 13:40:00,173.76,174.15,173.72,174.11,25776.0,166.916,167.2906,166.8775,167.2522,25776.0
2018-03-29 13:45:00,174.16,174.55,174.1,174.48,37602.0,167.3002,167.6749,167.2426,167.6076,37602.0
2018-03-29 13:50:00,174.48,174.78,174.37,174.78,34806.0,167.6076,167.8958,167.5019,167.8958,34806.0
2018-03-29 13:55:00,174.75,174.88,174.6,174.72,24353.0,167.867,167.9919,167.7229,167.8382,24353.0
2018-03-29 14:00:00,174.7,174.7,174.33,174.68,18095.0,167.8189,167.8189,167.4635,167.7997,18095.0
2018-03-29 14:05:00,174.64,174.98,174.64,174.86,23657.0,167.7613,168.0879,167.7613,167.9726,23657.0
2018-03-29 14:10:00,174.9,175.28,174.9,175.15,35809.0,168.0111,168.3761,168.0111,168.2512,35809.0
2018-03-29 14:15:00,175.19,175.21,174.9,175.11,21608.0,168.2896,168.3089,168.0111,168.2128,21608.0
2018-03-29 14:20:00,175.14,175.41,174.85,174.88,30368.0,168.2416,168.501,167.963,167.9919,30368.0
2018-03-29 14:25:00,174.9,175.28,174.86,175.27,22195.0,168.0111,168.3761,167.9726,168.3665,22195.0
2018-03-29 14:30:00,175.25,175.48,175.16,175.41,24563.0,168.3473,168.5682,168.2608,168.501,24563.0
2018-03-29 14:35:00,175.4,175.52,175.33,175.38,20992.0,168.4914,168.6067,168.4241,168.4722,20992.0
2018-03-29 14:40:00,175.42,175.86,175.34,175.86,24244.0,168.5106,168.9333,168.4337,168.9333,24244.0
2018-03-29 14:45:00,175.87,176.24,175.84,176.24,35797.0,168.9429,169.2983,168.914,169.2983,35797.0
2018-03-29 14:50:00,176.21,176.23,175.97,176.16,32092.0,169.2695,169.2887,169.0389,169.2214,32092.0
2018-03-29 14:55:00,176.14,176.28,176.02,176.02,37649.0,169.2022,169.3367,169.087,169.087,37649.0
2018-03-29 15:00:00,176.05,176.31,175.71,176.3,25279.0,169.1158,169.3655,168.7892,169.3559,25279.0
2018-03-29 15:05:00,176.27,176.55,176.27,176.53,60959.0,169.3271,169.5961,169.3271,169.5769,60959.0
2018-03-29 15:10:00,176.51,176.66,176.3,176.3,38396.0,169.5577,169.7017,169.3559,169.3559,38396.0
2018-03-29 15:15:00,176.26,176.31,175.96,175.98,39006.0,169.3175,169.3655,169.0293,169.0485,39006.0
2018-03-29 15:20:00,176.01,176.03,175.56,175.62,30423.0,169.0774,169.0966,168.6451,168.7027,30423.0
2018-03-29 15:25:00,175.61,175.64,175.22,175.5,30435.0,168.6931,168.7219,168.3185,168.5874,30435.0
2018-03-29 15:30:00,175.51,175.52,175.06,175.14,34411.0,168.597,168.6067,168.1648,168.2416,34411.0
2018-03-29 15:35:00,175.12,175.28,174.95,175.19,41513.0,168.2224,168.3761,168.0591,168.2896,41513.0
2018-03-29 15:40:00,175.21,175.45,175.09,175.22,45190.0,168.3089,168.5394,168.1936,168.3185,45190.0
2018-03-29 15:45:00,175.24,175.87,175.24,175.84,68554.0,168.3377,168.9429,168.3377,168.914,68554.0
2018-03-29 15:50:00,175.9,175.95,175.26,175.26,62983.0,168.9717,169.0197,168.3569,168.3569,62983.0
2018-03-29 15:55:00,175.3,175.44,175.01,175.14,157369.0,168.3953,168.5298,168.1167,168.2416,157369.0
2018-04-02 09:30:00,174.64,175.19,174.45,174.93,57287.0,167.7613,168.2896,167.5788,168.0399,57287.0
2018-04-02 09:35:00,175.1,175.77,174.76,175.36,29151.0,168.2032,168.8468,167.8766,168.453,29151.0
2018-04-02 09:40:00,175.37,175.43,174.21,174.68,24199.0,168.4626,168.5202,167.3482,167.7997,24199.0
2018-04-02 09:45:00,174.71,174.76,174.03,174.12,32940.0,167.8286,167.8766,167.1753,167.2618,32940.0
2018-04-02 09:50:00,174.02,174.21,173.64,173.81,23112.0,167.1657,167.3482,166.8007,166.964,23112.0
2018-04-02 09:55:00,173.79,174.26,173.64,174.08,17838.0,166.9448,167.3963,166.8007,167.2234,17838.0
2018-04-02 10:00:00,174.15,174.22,173.38,173.63,34439.0,167.2906,167.3579,166.5509,166.7911,34439.0
2018-04-02 10:05:00,173.75,174.0,173.58,173.96,22253.0,166.9064,167.1465,166.7431,167.1081,22253.0
2018-04-02 10:10:00,173.96,174.18,173.41,173.51,15986.0,167.1081,167.3194,166.5798,166.6758,15986.0
2018-04-02 10:15:00,173.63,173.93,173.48,173.56,14844.0,166.7911,167.0793,166.647,166.7239,14844.0
2018-04-02 10:20:00,173.68,173.76,173.14,173.49,23041.0,166.8391,166.916,166.3204,166.6566,23041.0
2018-04-02 10:25:00,173.45,173.45,172.89,172.98,19249.0,166.6182,166.6182,166.0802,166.1667,19249.0
2018-04-02 10:30:00,172.99,172.99,172.34,172.39,37490.0,166.1763,166.1763,165.5519,165.5999,37490.0
2018-04-02 10:35:00,172.38,172.82,172.07,172.81,36124.0,165.5903,166.013,165.2925,166.0034,36124.0
2018-04-02 10:40:00,172.84,173.06,172.79,172.83,12973.0,166.0322,166.2435,165.9842,166.0226,12973.0
2018-04-02 10:45:00,172.9,173.2,172.57,173.2,16717.0,166.0898,166.378,165.7728,166.378,16717.0
2018-04-02 10:50:00,173.25,173.28,172.73,172.83,24955.0,166.4261,166.4549,165.9265,166.0226,24955.0
2018-04-02 10:55:00,172.77,172.92,172.51,172.66,15771.0,165.965,166.1091,165.7152,165.8593,15771.0
2018-04-02 11:00:00,172.61,172.65,172.33,172.41,18496.0,165.8113,165.8497,165.5423,165.6191,18496.0
2018-04-02 11:05:00,172.43,172.45,171.85,172.14,53636.0,165.6384,165.6576,165.0812,165.3598,53636.0
2018-04-02 11:10:00,172.17,172.44,172.16,172.18,32554.0,165.3886,165.648,165.379,165.3982,32554.0
2018-04-02 11:15:00,172.18,172.43,171.96,172.28,25180.0,165.3982,165.6384,165.1869,165.4943,25180.0
2018-04-02 11:20:00,172.28,172.52,171.96,172.29,30226.0,165.4943,165.7248,165.1869,165.5039,30226.0
2018-04-02 11:25:00,172.31,172.48,172.2,172.43,26317.0,165.5231,165.6864,165.4174,165.6384,26317.0
2018-04-02 11:30:00,172.46,172.46,171.93,171.95,28299.0,165.6672,165.6672,165.1581,165.1773,28299.0
2018-04-02 11:35:00,171.91,171.96,170.75,171.05,55132.0,165.1388,165.1869,164.0245,164.3127,55132.0
2018-04-02 11:40:00,171.03,171.2,170.55,170.96,18243.0,164.2935,164.4568,163.8324,164.2263,18243.0
2018-04-02 11:45:00,171.0,171.46,170.74,171.44,19017.0,164.2647,164.7066,164.0149,164.6874,19017.0
2018-04-02 11:50:00,171.36,171.64,171.11,171.32,25693.0,164.6105,164.8795,164.3704,164.5721,25693.0
2018-04-02 11:55:00,171.4,172.03,171.36,171.41,19233.0,164.6489,165.2541,164.6105,164.6585,19233.0
2018-04-02 12:00:00,171.38,171.46,170.98,171.31,30598.0,164.6297,164.7066,164.2455,164.5625,30598.0
2018-04-02 12:05:00,171.29,171.33,170.76,171.01,26508.0,164.5433,164.5817,164.0341,164.2743,26508.0
2018-04-02 12:10:00,170.9,171.2,170.63,171.13,22902.0,164.1686,164.4568,163.9093,164.3896,22902.0
2018-04-02 12:15:00,171.16,171.48,170.84,171.37,17932.0,164.4184,164.7258,164.111,164.6201,17932.0
2018-04-02 12:20:00,171.34,171.63,171.2,171.46,18542.0,164.5913,164.8699,164.4568,164.7066,18542.0
2018-04-02 12:25:00,171.42,171.82,171.3,171.65,18860.0,164.6681,165.0524,164.5529,164.8891,18860.0
2018-04-02 12:30:00,171.66,171.93,171.66,171.78,10723.0,164.8987,165.1581,164.8987,165.014,10723.0
2018-04-02 12:35:00,171.73,171.97,171.52,171.57,15553.0,164.9659,165.1965,164.7642,164.8122,15553.0
2018-04-02 12:40:00,171.57,172.16,171.39,172.04,16761.0,164.8122,165.379,164.6393,165.2637,16761.0
2018-04-02 12:45:00,172.03,172.15,171.8,172.06,14640.0,165.2541,165.3694,165.0332,165.2829,14640.0
2018-04-02 12:50:00,172.07,172.08,171.61,171.67,20262.0,165.2925,165.3021,164.8507,164.9083,20262.0
2018-04-02 12:55:00,171.74,171.79,171.42,171.51,15544.0,164.9755,165.0236,164.6681,164.7546,15544.0
2018-04-02 13:00:00,171.54,171.81,171.2,171.29,19188.0,164.7834,165.0428,164.4568,164.5433,19188.0
2018-04-02 13:05:00,171.25,171.53,171.1,171.2,18944.0,164.5048,164.7738,164.3607,164.4568,18944.0
2018-04-02 13:10:00,171.16,171.38,170.84,170.86,28785.0,164.4184,164.6297,164.111,164.1302,28785.0
2018-04-02 13:15:00,170.93,171.11,170.84,170.88,21921.0,164.1974,164.3704,164.111,164.1494,21921.0
2018-04-02 13:20:00,170.89,170.92,170.46,170.48,28034.0,164.159,164.1878,163.746,163.7652,28034.0
2018-04-02 13:25:00,170.51,170.59,169.69,170.12,72976.0,163.794,163.8708,163.0063,163.4193,72976.0
2018-04-02 13:30:00,170.14,170.58,170.12,170.58,34938.0,163.4386,163.8612,163.4193,163.8612,34938.0
2018-04-02 13:35:00,170.59,170.78,170.42,170.42,25309.0,163.8708,164.0533,163.7075,163.7075,25309.0
2018-04-02 13:40:00,170.46,170.51,169.84,170.07,31675.0,163.746,163.794,163.1504,163.3713,31675.0
2018-04-02 13:45:00,169.97,170.14,169.69,169.89,28274.0,163.2753,163.4386,163.0063,163.1984,28274.0
2018-04-02 13:50:00,169.94,170.25,169.85,170.03,23846.0,163.2464,163.5442,163.16,163.3329,23846.0
2018-04-02 13:55:00,170.03,170.25,169.86,170.0,25675.0,163.3329,163.5442,163.1696,163.3041,25675.0
2018-04-02 14:00:00,169.9,170.08,169.45,169.73,25514.0,163.208,163.3809,162.7757,163.0447,25514.0
2018-04-02 14:05:00,169.71,170.06,169.5,169.94,39393.0,163.0255,163.3617,162.8238,163.2464,39393.0
2018-04-02 14:10:00,169.91,169.97,169.41,169.79,69934.0,163.2176,163.2753,162.7373,163.1023,69934.0
2018-04-02 14:15:00,169.72,170.05,169.61,169.9,44644.0,163.0351,163.3521,162.9294,163.208,44644.0
2018-04-02 14:20:00,169.92,170.21,169.86,169.97,24434.0,163.2272,163.5058,163.1696,163.2753,24434.0
2018-04-02 14:25:00,170.0,170.1,169.55,169.69,41061.0,163.3041,163.4001,162.8718,163.0063,41061.0
2018-04-02 14:30:00,169.65,170.16,169.5,169.97,36348.0,162.9679,163.4578,162.8238,163.2753,36348.0
2018-04-02 14:35:00,170.01,170.04,169.33,169.48,29091.0,163.3137,163.3425,162.6605,162.8046,29091.0
2018-04-02 14:40:00,169.51,169.54,169.13,169.27,24412.0,162.8334,162.8622,162.4683,162.6028,24412.0
2018-04-02 14:45:00,169.17,169.74,169.04,169.72,26860.0,162.5068,163.0543,162.3819,163.0351,26860.0
2018-04-02 14:50:00,169.7,170.15,169.7,170.08,35577.0,163.0159,163.4482,163.0159,163.3809,35577.0
2018-04-02 14:55:00,170.05,170.14,169.8,170.1,28797.0,163.3521,163.4386,163.1119,163.4001,28797.0
2018-04-02 15:00:00,170.1,170.2,169.8,169.9,35520.0,163.4001,163.4962,163.1119,163.208,35520.0
2018-04-02 15:05:00,169.88,169.97,169.63,169.82,24060.0,163.1888,163.2753,162.9486,163.1312,24060.0
2018-04-02 15:10:00,169.75,170.34,169.72,170.18,61068.0,163.0639,163.6307,163.0351,163.477,61068.0
2018-04-02 15:15:00,170.2,170.49,170.02,170.43,38369.0,163.4962,163.7748,163.3233,163.7171,38369.0
2018-04-02 15:20:00,170.48,170.59,169.92,169.94,37941.0,163.7652,163.8708,163.2272,163.2464,37941.0
2018-04-02 15:25:00,169.95,170.05,169.8,170.04,28720.0,163.256,163.3521,163.1119,163.3425,28720.0
2018-04-02 15:30:00,170.04,170.18,169.5,169.55,50823.0,163.3425,163.477,162.8238,162.8718,50823.0
2018-04-02 15:35:00,169.62,170.11,169.62,169.84,59034.0,162.939,163.4097,162.939,163.1504,59034.0
2018-04-02 15:40:00,169.74,170.31,169.63,170.31,54412.0,163.0543,163.6019,162.9486,163.6019,54412.0
2018-04-02 15:45:00,170.31,171.05,170.23,170.75,86954.0,163.6019,164.3127,163.525,164.0245,86954.0
2018-04-02 15:50:00,170.83,171.73,170.8,171.64,130799.0,164.1014,164.9659,164.0726,164.8795,130799.0
2018-04-02 15:55:00,171.62,171.68,170.8,171.5,351149.0,164.8603,164.9179,164.0726,164.745,351149.0
2018-04-03 09:30:00,172.36,172.89,171.68,171.84,91854.0,165.5711,166.0802,164.9179,165.0716,91854.0
2018-04-03 09:35:00,171.86,172.29,171.49,172.14,51983.0,165.0908,165.5039,164.7354,165.3598,51983.0
2018-04-03 09:40:00,172.31,172.44,171.7,171.75,43462.0,165.5231,165.648,164.9371,164.9851,43462.0
2018-04-03 09:45:00,171.81,172.21,171.7,171.94,63396.0,165.0428,165.427,164.9371,165.1677,63396.0
2018-04-03 09:50:00,171.94,172.01,171.26,171.34,31016.0,165.1677,165.2349,164.5144,164.5913,31016.0
2018-04-03 09:55:00,171.44,171.51,170.84,171.19,42650.0,164.6874,164.7546,164.111,164.4472,42650.0
2018-04-03 10:00:00,171.24,171.29,170.44,170.83,62743.0,164.4952,164.5433,163.7267,164.1014,62743.0
2018-04-03 10:05:00,170.83,170.88,170.2,170.59,47539.0,164.1014,164.1494,163.4962,163.8708,47539.0
2018-04-03 10:10:00,170.62,171.14,170.39,170.98,49132.0,163.8997,164.3992,163.6787,164.2455,49132.0
2018-04-03 10:15:00,171.01,171.25,170.48,170.65,39751.0,164.2743,164.5048,163.7652,163.9285,39751.0
2018-04-03 10:20:00,170.61,171.25,170.49,170.96,37738.0,163.89,164.5048,163.7748,164.2263,37738.0
2018-04-03 10:25:00,170.95,171.61,170.76,171.61,19360.0,164.2167,164.8507,164.0341,164.8507,19360.0
2018-04-03 10:30:00,171.57,171.6,171.38,171.48,29198.0,164.8122,164.8411,164.6297,164.7258,29198.0
2018-04-03 10:35:00,171.44,171.47,171.15,171.16,16185.0,164.6874,164.7162,164.4088,164.4184,16185.0
2018-04-03 10:40:00,171.21,171.41,171.13,171.13,21712.0,164.4664,164.6585,164.3896,164.3896,21712.0
2018-04-03 10:45:00,171.08,171.44,171.02,171.28,68885.0,164.3415,164.6874,164.2839,164.5337,68885.0
2018-04-03 10:50:00,171.27,171.4,171.06,171.09,18141.0,164.524,164.6489,164.3223,164.3511,18141.0
2018-04-03 10:55:00,171.15,171.6,171.09,171.53,23117.0,164.4088,164.8411,164.3511,164.7738,23117.0
2018-04-03 11:00:00,171.52,171.93,171.51,171.69,20602.0,164.7642,165.1581,164.7546,164.9275,20602.0
2018-04-03 11:05:00,171.69,172.1,171.52,172.0,26134.0,164.9275,165.3214,164.7642,165.2253,26134.0
2018-04-03 11:10:00,172.02,172.02,171.56,171.67,25739.0,165.2445,165.2445,164.8026,164.9083,25739.0
2018-04-03 11:15:00,171.7,171.76,171.4,171.68,24701.0,164.9371,164.9947,164.6489,164.9179,24701.0
2018-04-03 11:20:00,171.66,171.66,171.2,171.24,21994.0,164.8987,164.8987,164.4568,164.4952,21994.0
2018-04-03 11:25:00,171.2,171.64,171.19,171.4,17531.0,164.4568,164.8795,164.4472,164.6489,17531.0
2018-04-03 11:30:00,171.29,171.37,170.79,170.79,17679.0,164.5433,164.6201,164.063,164.063,17679.0
2018-04-03 11:35:00,170.83,170.91,170.25,170.38,31740.0,164.1014,164.1782,163.5442,163.6691,31740.0
2018-04-03 11:40:00,170.48,170.72,170.4,170.72,11475.0,163.7652,163.9957,163.6883,163.9957,11475.0
2018-04-03 11:45:00,170.76,171.06,170.46,170.46,14609.0,164.0341,164.3223,163.746,163.746,14609.0
2018-04-03 11:50:00,170.43,170.52,169.81,170.16,33454.0,163.7171,163.8036,163.1216,163.4578,33454.0
2018-04-03 11:55:00,170.17,170.32,170.03,170.07,13765.0,163.4674,163.6115,163.3329,163.3713,13765.0
2018-04-03 12:00:00,170.04,170.57,170.04,170.45,14131.0,163.3425,163.8516,163.3425,163.7363,14131.0
2018-04-03 12:05:00,170.56,170.74,170.52,170.74,11266.0,163.842,164.0149,163.8036,164.0149,11266.0
2018-04-03 12:10:00,170.68,170.78,170.55,170.66,17743.0,163.9573,164.0533,163.8324,163.9381,17743.0
2018-04-03 12:15:00,170.67,170.77,170.35,170.46,12877.0,163.9477,164.0437,163.6403,163.746,12877.0
2018-04-03 12:20:00,170.49,170.59,170.25,170.3,12881.0,163.7748,163.8708,163.5442,163.5923,12881.0
2018-04-03 12:25:00,170.27,170.43,170.09,170.41,14474.0,163.5634,163.7171,163.3905,163.6979,14474.0
2018-04-03 12:30:00,170.41,170.91,170.36,170.87,22002.0,163.6979,164.1782,163.6499,164.1398,22002.0
2018-04-03 12:35:00,170.87,170.97,170.57,170.67,22381.0,164.1398,164.2359,163.8516,163.9477,22381.0
2018-04-03 12:40:00,170.69,171.09,170.68,170.96,10019.0,163.9669,164.3511,163.9573,164.2263,10019.0
2018-04-03 12:45:00,171.03,171.08,170.7,170.71,10607.0,164.2935,164.3415,163.9765,163.9861,10607.0
2018-04-03 12:50:00,170.78,171.04,170.67,170.69,27365.0,164.0533,164.3031,163.9477,163.9669,27365.0
2018-04-03 12:55:00,170.69,170.91,170.67,170.87,11934.0,163.9669,164.1782,163.9477,164.1398,11934.0
2018-04-03 13:00:00,170.92,170.94,170.59,170.88,17286.0,164.1878,164.207,163.8708,164.1494,17286.0
2018-04-03 13:05:00,170.92,171.07,170.88,170.92,16128.0,164.1878,164.3319,164.1494,164.1878,16128.0
2018-04-03 13:10:00,170.95,171.15,170.79,170.83,12617.0,164.2167,164.4088,164.063,164.1014,12617.0
2018-04-03 13:15:00,170.82,171.19,170.81,171.19,15441.0,164.0918,164.4472,164.0822,164.4472,15441.0
2018-04-03 13:20:00,171.16,171.63,171.16,171.52,36334.0,164.4184,164.8699,164.4184,164.7642,36334.0
2018-04-03 13:25:00,171.51,171.72,171.46,171.6,16804.0,164.7546,164.9563,164.7066,164.8411,16804.0
2018-04-03 13:30:00,171.63,171.68,171.54,171.6,14338.0,164.8699,164.9179,164.7834,164.8411,14338.0
2018-04-03 13:35:00,171.62,171.64,171.39,171.44,13534.0,164.8603,164.8795,164.6393,164.6874,13534.0
2018-04-03 13:40:00,171.38,171.7,171.36,171.66,16496.0,164.6297,164.9371,164.6105,164.8987,16496.0
2018-04-03 13:45:00,171.7,171.78,171.43,171.46,21191.0,164.9371,165.014,164.6777,164.7066,21191.0
2018-04-03 13:50:00,171.48,171.82,171.47,171.82,20361.0,164.7258,165.0524,164.7162,165.0524,20361.0
2018-04-03 13:55:00,171.82,171.97,171.76,171.86,22859.0,165.0524,165.1965,164.9947,165.0908,22859.0
2018-04-03 14:00:00,171.89,171.94,171.66,171.76,20020.0,165.1196,165.1677,164.8987,164.9947,20020.0
2018-04-03 14:05:00,171.74,171.74,171.36,171.43,22633.0,164.9755,164.9755,164.6105,164.6777,22633.0
2018-04-03 14:10:00,171.42,171.44,171.15,171.2,17345.0,164.6681,164.6874,164.4088,164.4568,17345.0
2018-04-03 14:15:00,171.16,171.18,170.67,170.81,19284.0,164.4184,164.4376,163.9477,164.0822,19284.0
2018-04-03 14:20:00,170.83,171.02,170.63,170.92,17943.0,164.1014,164.2839,163.9093,164.1878,17943.0
2018-04-03 14:25:00,170.97,170.97,170.49,170.66,26661.0,164.2359,164.2359,163.7748,163.9381,26661.0
2018-04-03 14:30:00,170.68,170.69,170.11,170.16,28015.0,163.9573,163.9669,163.4097,163.4578,28015.0
2018-04-03 14:35:00,170.15,170.46,170.13,170.46,17616.0,163.4482,163.746,163.429,163.746,17616.0
2018-04-03 14:40:00,170.45,170.54,169.88,169.88,22723.0,163.7363,163.8228,163.1888,163.1888,22723.0
2018-04-03 14:45:00,169.81,171.07,169.81,170.9,42390.0,163.1216,164.3319,163.1216,164.1686,42390.0
2018-04-03 14:50:00,170.87,170.94,170.64,170.64,23645.0,164.1398,164.207,163.9189,163.9189,23645.0
2018-04-03 14:55:00,170.72,171.43,170.72,171.21,42734.0,163.9957,164.6777,163.9957,164.4664,42734.0
2018-04-03 15:00:00,171.19,171.94,171.03,171.78,44786.0,164.4472,165.1677,164.2935,165.014,44786.0
2018-04-03 15:05:00,171.7,172.57,171.7,172.38,61646.0,164.9371,165.7728,164.9371,165.5903,61646.0
2018-04-03 15:10:00,172.34,172.6,171.64,171.78,61716.0,165.5519,165.8017,164.8795,165.014,61716.0
2018-04-03 15:15:00,171.72,172.04,171.55,171.95,40639.0,164.9563,165.2637,164.793,165.1773,40639.0
2018-04-03 15:20:00,172.03,172.17,171.76,171.99,54942.0,165.2541,165.3886,164.9947,165.2157,54942.0
2018-04-03 15:25:00,171.97,172.44,171.92,172.28,37443.0,165.1965,165.648,165.1484,165.4943,37443.0
2018-04-03 15:30:00,172.33,172.43,171.67,171.79,65167.0,165.5423,165.6384,164.9083,165.0236,65167.0
2018-04-03 15:35:00,171.83,171.87,171.27,171.67,54670.0,165.062,165.1004,164.524,164.9083,54670.0
2018-04-03 15:40:00,171.74,171.91,171.59,171.69,41826.0,164.9755,165.1388,164.8314,164.9275,41826.0
2018-04-03 15:45:00,171.73,172.24,171.68,171.8,54861.0,164.9659,165.4558,164.9179,165.0332,54861.0
2018-04-03 15:50:00,171.8,172.13,171.73,171.83,59651.0,165.0332,165.3502,164.9659,165.062,59651.0
2018-04-03 15:55:00,171.81,172.59,171.79,172.45,185042.0,165.0428,165.7921,165.0236,165.6576,185042.0
2018-04-04 09:30:00,169.18,171.15,168.7,170.2,112919.0,162.5164,164.4088,162.0553,163.4962,112919.0
2018-04-04 09:35:00,170.38,170.7,169.89,170.09,29904.0,163.6691,163.9765,163.1984,163.3905,29904.0
2018-04-04 09:40:00,170.04,170.58,169.81,170.42,42289.0,163.3425,163.8612,163.1216,163.7075,42289.0
2018-04-04 09:45:00,170.28,170.42,169.38,169.43,62219.0,163.573,163.7075,162.7085,162.7565,62219.0
2018-04-04 09:50:00,169.46,169.68,169.2,169.42,30267.0,162.7853,162.9967,162.5356,162.7469,30267.0
2018-04-04 09:55:00,169.55,169.58,169.17,169.55,63808.0,162.8718,162.9006,162.5068,162.8718,63808.0
2018-04-04 10:00:00,169.55,169.6,168.74,168.88,165964.0,162.8718,162.9198,162.0937,162.2282,165964.0
2018-04-04 10:05:00,168.9,169.07,168.59,168.98,62638.0,162.2474,162.4107,161.9496,162.3242,62638.0
2018-04-04 10:10:00,168.91,169.29,168.76,168.82,59514.0,162.257,162.622,162.1129,162.1705,59514.0
2018-04-04 10:15:00,168.83,169.02,168.39,168.65,57317.0,162.1802,162.3627,161.7575,162.0072,57317.0
2018-04-04 10:20:00,168.61,168.61,168.15,168.25,44370.0,161.9688,161.9688,161.5269,161.623,44370.0
2018-04-04 10:25:00,168.28,168.45,168.06,168.14,43809.0,161.6518,161.8151,161.4405,161.5173,43809.0
2018-04-04 10:30:00,168.15,168.25,168.06,168.13,37139.0,161.5269,161.623,161.4405,161.5077,37139.0
2018-04-04 10:35:00,168.11,168.31,168.06,168.28,23054.0,161.4885,161.6806,161.4405,161.6518,23054.0
2018-04-04 10:40:00,168.22,168.36,168.02,168.12,25141.0,161.5942,161.7287,161.4021,161.4981,25141.0
2018-04-04 10:45:00,168.1,168.58,168.07,168.51,44635.0,161.4789,161.94,161.4501,161.8728,44635.0
2018-04-04 10:50:00,168.55,168.66,168.42,168.48,42125.0,161.9112,162.0169,161.7863,161.8439,42125.0
2018-04-04 10:55:00,168.48,168.59,168.42,168.52,39978.0,161.8439,161.9496,161.7863,161.8824,39978.0
2018-04-04 11:00:00,168.53,168.56,168.22,168.27,33046.0,161.892,161.9208,161.5942,161.6422,33046.0
2018-04-04 11:05:00,168.25,168.29,167.96,168.1,38518.0,161.623,161.6614,161.3444,161.4789,38518.0
2018-04-04 11:10:00,168.12,168.15,167.94,167.99,47894.0,161.4981,161.5269,161.3252,161.3732,47894.0
2018-04-04 11:15:00,167.94,168.39,167.94,168.26,58065.0,161.3252,161.7575,161.3252,161.6326,58065.0
2018-04-04 11:20:00,168.31,169.41,168.29,169.41,48405.0,161.6806,162.7373,161.6614,162.7373,48405.0
2018-04-04 11:25:00,169.36,169.87,169.24,169.72,45014.0,162.6893,163.1792,162.574,163.0351,45014.0
2018-04-04 11:30:00,169.7,170.0,169.56,169.9,32128.0,163.0159,163.3041,162.8814,163.208,32128.0
2018-04-04 11:35:00,169.91,170.0,169.73,169.8,35736.0,163.2176,163.3041,163.0447,163.1119,35736.0
2018-04-04 11:40:00,169.79,170.07,169.76,170.02,29826.0,163.1023,163.3713,163.0735,163.3233,29826.0
2018-04-04 11:45:00,170.03,170.25,169.88,170.04,34932.0,163.3329,163.5442,163.1888,163.3425,34932.0
2018-04-04 11:50:00,170.01,170.01,169.47,169.51,28498.0,163.3137,163.3137,162.7949,162.8334,28498.0
2018-04-04 11:55:00,169.53,169.98,169.53,169.9,27934.0,162.8526,163.2849,162.8526,163.208,27934.0
2018-04-04 12:00:00,169.91,170.0,169.6,169.66,22512.0,163.2176,163.3041,162.9198,162.9775,22512.0
2018-04-04 12:05:00,169.64,170.07,169.57,170.04,36057.0,162.9583,163.3713,162.891,163.3425,36057.0
2018-04-04 12:10:00,170.03,170.48,170.03,170.26,31512.0,163.3329,163.7652,163.3329,163.5538,31512.0
2018-04-04 12:15:00,170.22,170.25,170.0,170.0,20030.0,163.5154,163.5442,163.3041,163.3041,20030.0
2018-04-04 12:20:00,170.01,170.2,169.84,170.15,34439.0,163.3137,163.4962,163.1504,163.4482,34439.0
2018-04-04 12:25:00,170.14,170.32,170.01,170.15,25386.0,163.4386,163.6115,163.3137,163.4482,25386.0
2018-04-04 12:30:00,170.17,170.24,169.88,170.1,22537.0,163.4674,163.5346,163.1888,163.4001,22537.0
2018-04-04 12:35:00,170.14,170.5,170.08,170.34,24680.0,163.4386,163.7844,163.3809,163.6307,24680.0
2018-04-04 12:40:00,170.44,170.61,170.21,170.57,28934.0,163.7267,163.89,163.5058,163.8516,28934.0
2018-04-04 12:45:00,170.62,170.76,170.37,170.43,38165.0,163.8997,164.0341,163.6595,163.7171,38165.0
2018-04-04 12:50:00,170.43,170.79,170.43,170.79,23806.0,163.7171,164.063,163.7171,164.063,23806.0
2018-04-04 12:55:00,170.8,170.99,170.76,170.8,23351.0,164.0726,164.2551,164.0341,164.0726,23351.0
2018-04-04 13:00:00,170.77,170.83,170.5,170.61,18590.0,164.0437,164.1014,163.7844,163.89,18590.0
2018-04-04 13:05:00,170.67,170.8,170.44,170.54,15943.0,163.9477,164.0726,163.7267,163.8228,15943.0
2018-04-04 13:10:00,170.54,170.56,170.27,170.38,20269.0,163.8228,163.842,163.5634,163.6691,20269.0
2018-04-04 13:15:00,170.39,170.43,170.1,170.1,19938.0,163.6787,163.7171,163.4001,163.4001,19938.0
2018-04-04 13:20:00,170.12,170.18,169.78,170.0,23739.0,163.4193,163.477,163.0927,163.3041,23739.0
2018-04-04 13:25:00,170.01,170.25,169.79,170.25,10458.0,163.3137,163.5442,163.1023,163.5442,10458.0
2018-04-04 13:30:00,170.22,170.23,170.03,170.08,19392.0,163.5154,163.525,163.3329,163.3809,19392.0
2018-04-04 13:35:00,170.08,170.38,170.08,170.25,14133.0,163.3809,163.6691,163.3809,163.5442,14133.0
2018-04-04 13:40:00,170.31,170.6,170.3,170.57,15229.0,163.6019,163.8804,163.5923,163.8516,15229.0
2018-04-04 13:45:00,170.59,170.59,170.11,170.19,14506.0,163.8708,163.8708,163.4097,163.4866,14506.0
2018-04-04 13:50:00,170.17,170.38,170.14,170.23,12051.0,163.4674,163.6691,163.4386,163.525,12051.0
2018-04-04 13:55:00,170.25,170.48,170.22,170.48,18065.0,163.5442,163.7652,163.5154,163.7652,18065.0
2018-04-04 14:00:00,170.53,170.66,170.37,170.55,22988.0,163.8132,163.9381,163.6595,163.8324,22988.0
2018-04-04 14:05:00,170.66,171.0,170.66,170.98,47056.0,163.9381,164.2647,163.9381,164.2455,47056.0
2018-04-04 14:10:00,171.0,171.37,170.85,171.06,138778.0,164.2647,164.6201,164.1206,164.3223,138778.0
2018-04-04 14:15:00,171.04,171.87,171.04,171.51,26288.0,164.3031,165.1004,164.3031,164.7546,26288.0
2018-04-04 14:20:00,171.52,172.11,171.47,172.05,27134.0,164.7642,165.331,164.7162,165.2733,27134.0
2018-04-04 14:25:00,172.03,172.4,171.88,172.3,16087.0,165.2541,165.6095,165.11,165.5135,16087.0
2018-04-04 14:30:00,172.31,172.59,172.15,172.54,35435.0,165.5231,165.7921,165.3694,165.744,35435.0
2018-04-04 14:35:00,172.51,172.51,172.31,172.43,46764.0,165.7152,165.7152,165.5231,165.6384,46764.0
2018-04-04 14:40:00,172.43,172.89,172.3,172.89,29616.0,165.6384,166.0802,165.5135,166.0802,29616.0
2018-04-04 14:45:00,172.88,173.14,172.82,172.88,35383.0,166.0706,166.3204,166.013,166.0706,35383.0
2018-04-04 14:50:00,172.91,173.18,172.74,172.8,24223.0,166.0995,166.3588,165.9361,165.9938,24223.0
2018-04-04 14:55:00,172.71,172.99,172.44,172.98,16300.0,165.9073,166.1763,165.648,166.1667,16300.0
2018-04-04 15:00:00,172.93,173.44,172.88,173.36,18999.0,166.1187,166.6086,166.0706,166.5317,18999.0
2018-04-04 15:05:00,173.4,173.43,173.15,173.42,24324.0,166.5702,166.599,166.33,166.5894,24324.0
2018-04-04 15:10:00,173.4,173.42,172.96,172.97,18739.0,166.5702,166.5894,166.1475,166.1571,18739.0
2018-04-04 15:15:00,172.92,172.99,172.65,172.71,26058.0,166.1091,166.1763,165.8497,165.9073,26058.0
2018-04-04 15:20:00,172.72,173.21,172.69,173.16,37363.0,165.9169,166.3876,165.8881,166.3396,37363.0
2018-04-04 15:25:00,173.13,173.69,173.13,173.56,32201.0,166.3108,166.8487,166.3108,166.7239,32201.0
2018-04-04 15:30:00,173.58,173.83,173.44,173.46,40066.0,166.7431,166.9832,166.6086,166.6278,40066.0
2018-04-04 15:35:00,173.46,173.84,173.46,173.8,39561.0,166.6278,166.9928,166.6278,166.9544,39561.0
2018-04-04 15:40:00,173.78,173.83,173.53,173.59,50642.0,166.9352,166.9832,166.695,166.7527,50642.0
2018-04-04 15:45:00,173.52,173.85,173.42,173.65,76914.0,166.6854,167.0024,166.5894,166.8103,76914.0
2018-04-04 15:50:00,173.67,174.01,173.66,173.86,79996.0,166.8295,167.1561,166.8199,167.012,79996.0
2018-04-04 15:55:00,173.85,173.97,173.49,173.69,210115.0,167.0024,167.1177,166.6566,166.8487,210115.0
2018-04-05 09:30:00,175.13,175.68,174.68,175.33,99495.0,168.232,168.7603,167.7997,168.4241,99495.0
2018-04-05 09:35:00,175.34,175.44,174.53,174.81,57761.0,168.4337,168.5298,167.6556,167.9246,57761.0
2018-04-05 09:40:00,174.69,175.32,174.68,175.23,41863.0,167.8093,168.4145,167.7997,168.3281,41863.0
2018-04-05 09:45:00,175.26,175.42,175.13,175.35,36552.0,168.3569,168.5106,168.232,168.4433,36552.0
2018-04-05 09:50:00,175.36,175.67,175.13,175.63,33425.0,168.453,168.7507,168.232,168.7123,33425.0
2018-04-05 09:55:00,175.66,176.19,175.53,176.14,69533.0,168.7411,169.2503,168.6163,169.2022,69533.0
2018-04-05 10:00:00,176.16,176.27,175.77,175.85,73191.0,169.2214,169.3271,168.8468,168.9237,73191.0
2018-04-05 10:05:00,175.9,176.21,175.82,176.02,56889.0,168.9717,169.2695,168.8948,169.087,56889.0
2018-04-05 10:10:00,176.04,176.25,175.77,176.25,64330.0,169.1062,169.3079,168.8468,169.3079,64330.0
2018-04-05 10:15:00,176.25,176.26,175.69,175.75,31739.0,169.3079,169.3175,168.77,168.8276,31739.0
2018-04-05 10:20:00,175.75,175.93,175.58,175.85,25561.0,168.8276,169.0005,168.6643,168.9237,25561.0
2018-04-05 10:25:00,175.79,176.14,175.55,176.14,19148.0,168.866,169.2022,168.6355,169.2022,19148.0
2018-04-05 10:30:00,176.09,176.55,175.99,176.26,41988.0,169.1542,169.5961,169.0581,169.3175,41988.0
2018-04-05 10:35:00,176.23,176.25,175.99,176.23,21352.0,169.2887,169.3079,169.0581,169.2887,21352.0
2018-04-05 10:40:00,176.23,176.37,176.06,176.33,25512.0,169.2887,169.4232,169.1254,169.3847,25512.0
2018-04-05 10:45:00,176.4,176.54,176.1,176.24,21005.0,169.452,169.5865,169.1638,169.2983,21005.0
2018-04-05 10:50:00,176.24,176.4,176.16,176.35,59443.0,169.2983,169.452,169.2214,169.404,59443.0
2018-04-05 10:55:00,176.36,176.5,176.26,176.3,62066.0,169.4136,169.5481,169.3175,169.3559,62066.0
2018-04-05 11:00:00,176.31,176.45,176.17,176.32,55133.0,169.3655,169.5,169.231,169.3751,55133.0
2018-04-05 11:05:00,176.32,176.77,176.31,176.66,52665.0,169.3751,169.8074,169.3655,169.7017,52665.0
2018-04-05 11:10:00,176.66,176.77,176.5,176.63,26194.0,169.7017,169.8074,169.5481,169.6729,26194.0
2018-04-05 11:15:00,176.61,176.66,176.23,176.38,32720.0,169.6537,169.7017,169.2887,169.4328,32720.0
2018-04-05 11:20:00,176.35,176.83,176.34,176.75,21836.0,169.404,169.8651,169.3944,169.7882,21836.0
2018-04-05 11:25:00,176.75,176.88,176.64,176.72,13948.0,169.7882,169.9131,169.6825,169.7594,13948.0
2018-04-05 11:30:00,176.69,177.04,176.64,176.96,21800.0,169.7306,170.0668,169.6825,169.9899,21800.0
2018-04-05 11:35:00,176.96,176.99,176.8,176.83,35149.0,169.9899,170.0188,169.8362,169.8651,35149.0
2018-04-05 11:40:00,176.86,177.3,176.86,177.22,64391.0,169.8939,170.3165,169.8939,170.2397,64391.0
2018-04-05 11:45:00,177.24,177.32,177.17,177.22,63219.0,170.2589,170.3358,170.1917,170.2397,63219.0
2018-04-05 11:50:00,177.24,177.32,177.1,177.14,37842.0,170.2589,170.3358,170.1244,170.1628,37842.0
2018-04-05 11:55:00,177.15,177.39,177.0,177.33,44312.0,170.1724,170.403,170.0284,170.3454,44312.0
2018-04-05 12:00:00,177.34,177.44,177.28,177.34,33131.0,170.355,170.451,170.2973,170.355,33131.0
2018-04-05 12:05:00,177.41,177.41,177.03,177.05,20991.0,170.4222,170.4222,170.0572,170.0764,20991.0
2018-04-05 12:10:00,177.1,177.15,176.87,177.01,23951.0,170.1244,170.1724,169.9035,170.038,23951.0
2018-04-05 12:15:00,177.03,177.03,176.47,176.55,19915.0,170.0572,170.0572,169.5192,169.5961,19915.0
2018-04-05 12:20:00,176.54,176.57,176.44,176.5,14600.0,169.5865,169.6153,169.4904,169.5481,14600.0
2018-04-05 12:25:00,176.56,176.87,176.51,176.52,30581.0,169.6057,169.9035,169.5577,169.5673,30581.0
2018-04-05 12:30:00,176.5,176.6,176.23,176.4,10635.0,169.5481,169.6441,169.2887,169.452,10635.0
2018-04-05 12:35:00,176.42,176.52,176.27,176.52,17817.0,169.4712,169.5673,169.3271,169.5673,17817.0
2018-04-05 12:40:00,176.51,176.54,176.16,176.22,18254.0,169.5577,169.5865,169.2214,169.2791,18254.0
2018-04-05 12:45:00,176.18,176.78,176.18,176.71,16506.0,169.2407,169.817,169.2407,169.7498,16506.0
2018-04-05 12:50:00,176.76,176.81,176.5,176.53,12985.0,169.7978,169.8458,169.5481,169.5769,12985.0
2018-04-05 12:55:00,176.63,176.81,176.6,176.76,11287.0,169.6729,169.8458,169.6441,169.7978,11287.0
2018-04-05 13:00:00,176.78,177.0,176.78,176.91,15590.0,169.817,170.0284,169.817,169.9419,15590.0
2018-04-05 13:05:00,176.9,177.06,176.85,176.93,17004.0,169.9323,170.086,169.8843,169.9611,17004.0
2018-04-05 13:10:00,176.91,176.99,176.74,176.81,18735.0,169.9419,170.0188,169.7786,169.8458,18735.0
2018-04-05 13:15:00,176.85,176.86,176.53,176.68,18680.0,169.8843,169.8939,169.5769,169.721,18680.0
2018-04-05 13:20:00,176.67,176.67,175.95,176.1,20706.0,169.7114,169.7114,169.0197,169.1638,20706.0
2018-04-05 13:25:00,176.13,176.2,175.93,176.05,21916.0,169.1926,169.2599,169.0005,169.1158,21916.0
2018-04-05 13:30:00,176.0,176.19,175.95,176.13,29889.0,169.0677,169.2503,169.0197,169.1926,29889.0
2018-04-05 13:35:00,176.18,176.26,175.53,175.55,22499.0,169.2407,169.3175,168.6163,168.6355,22499.0
2018-04-05 13:40:00,175.53,175.56,174.85,175.03,34966.0,168.6163,168.6451,167.963,168.136,34966.0
2018-04-05 13:45:00,175.01,175.32,175.0,175.24,48292.0,168.1167,168.4145,168.1071,168.3377,48292.0
2018-04-05 13:50:00,175.25,175.41,175.07,175.17,45272.0,168.3473,168.501,168.1744,168.2704,45272.0
2018-04-05 13:55:00,175.19,175.3,175.09,175.12,18474.0,168.2896,168.3953,168.1936,168.2224,18474.0
2018-04-05 14:00:00,175.22,175.74,175.22,175.53,23614.0,168.3185,168.818,168.3185,168.6163,23614.0
2018-04-05 14:05:00,175.52,175.53,175.08,175.12,16756.0,168.6067,168.6163,168.184,168.2224,16756.0
2018-04-05 14:10:00,175.09,175.43,175.09,175.27,17847.0,168.1936,168.5202,168.1936,168.3665,17847.0
2018-04-05 14:15:00,175.31,175.75,175.25,175.7,30062.0,168.4049,168.8276,168.3473,168.7796,30062.0
2018-04-05 14:20:00,175.66,175.73,175.49,175.51,11911.0,168.7411,168.8084,168.5778,168.597,11911.0
2018-04-05 14:25:00,175.47,175.61,175.36,175.52,18445.0,168.5586,168.6931,168.453,168.6067,18445.0
2018-04-05 14:30:00,175.52,176.18,175.51,176.11,25119.0,168.6067,169.2407,168.597,169.1734,25119.0
2018-04-05 14:35:00,176.12,176.16,175.96,175.96,18708.0,169.183,169.2214,169.0293,169.0293,18708.0
2018-04-05 14:40:00,175.99,176.11,175.73,176.08,21513.0,169.0581,169.1734,168.8084,169.1446,21513.0
2018-04-05 14:45:00,176.06,176.29,176.05,176.2,19063.0,169.1254,169.3463,169.1158,169.2599,19063.0
2018-04-05 14:50:00,176.16,176.35,176.11,176.33,24416.0,169.2214,169.404,169.1734,169.3847,24416.0
2018-04-05 14:55:00,176.37,176.49,176.27,176.45,17828.0,169.4232,169.5384,169.3271,169.5,17828.0
2018-04-05 15:00:00,176.45,176.48,175.97,176.06,21883.0,169.5,169.5288,169.0389,169.1254,21883.0
2018-04-05 15:05:00,176.07,176.68,176.07,176.59,22610.0,169.135,169.721,169.135,169.6345,22610.0
2018-04-05 15:10:00,176.55,176.72,176.5,176.52,11742.0,169.5961,169.7594,169.5481,169.5673,11742.0
2018-04-05 15:15:00,176.5,176.53,176.29,176.42,22950.0,169.5481,169.5769,169.3463,169.4712,22950.0
2018-04-05 15:20:00,176.43,176.55,176.2,176.29,19154.0,169.4808,169.5961,169.2599,169.3463,19154.0
2018-04-05 15:25:00,176.28,176.31,176.03,176.27,22013.0,169.3367,169.3655,169.0966,169.3271,22013.0
2018-04-05 15:30:00,176.24,176.28,175.75,175.75,36175.0,169.2983,169.3367,168.8276,168.8276,36175.0
2018-04-05 15:35:00,175.81,175.96,175.59,175.66,33670.0,168.8852,169.0293,168.6739,168.7411,33670.0
2018-04-05 15:40:00,175.66,176.27,175.66,176.19,41095.0,168.7411,169.3271,168.7411,169.2503,41095.0
2018-04-05 15:45:00,176.18,176.42,176.12,176.3,42467.0,169.2407,169.4712,169.183,169.3559,42467.0
2018-04-05 15:50:00,176.31,176.51,176.12,176.43,56342.0,169.3655,169.5577,169.183,169.4808,56342.0
2018-04-05 15:55:00,176.47,176.47,175.75,175.8,117766.0,169.5192,169.5192,168.8276,168.8756,117766.0
2018-04-06 09:30:00,173.37,174.0,172.95,173.71,84937.0,166.7867,167.3928,166.3826,167.1138,84937.0
2018-04-06 09:35:00,173.69,174.49,173.64,174.49,24576.0,167.0945,167.8642,167.0464,167.8642,24576.0
2018-04-06 09:40:00,174.45,174.55,173.91,174.01,24404.0,167.8257,167.9219,167.3062,167.4024,24404.0
2018-04-06 09:45:00,174.05,174.46,173.72,174.46,32310.0,167.4409,167.8353,167.1234,167.8353,32310.0
2018-04-06 09:50:00,174.48,175.12,174.48,174.98,55380.0,167.8545,168.4702,167.8545,168.3355,55380.0
2018-04-06 09:55:00,174.98,175.03,174.69,174.76,34190.0,168.3355,168.3836,168.0566,168.1239,34190.0
2018-04-06 10:00:00,174.73,175.15,174.35,174.67,47534.0,168.095,168.4991,167.7295,168.0373,47534.0
2018-04-06 10:05:00,174.68,174.77,174.21,174.57,24195.0,168.0469,168.1335,167.5948,167.9411,24195.0
2018-04-06 10:10:00,174.55,174.63,174.32,174.61,29439.0,167.9219,167.9988,167.7006,167.9796,29439.0
2018-04-06 10:15:00,174.64,174.98,174.59,174.82,53231.0,168.0085,168.3355,167.9604,168.1816,53231.0
2018-04-06 10:20:00,174.79,174.84,174.48,174.53,47237.0,168.1528,168.2009,167.8545,167.9026,47237.0
2018-04-06 10:25:00,174.51,174.75,174.25,174.32,51051.0,167.8834,168.1143,167.6333,167.7006,51051.0
2018-04-06 10:30:00,174.25,174.3,173.86,173.94,39035.0,167.6333,167.6814,167.2581,167.335,39035.0
2018-04-06 10:35:00,173.91,174.01,173.72,173.88,48854.0,167.3062,167.4024,167.1234,167.2773,48854.0
2018-04-06 10:40:00,173.89,173.94,173.38,173.56,41355.0,167.2869,167.335,166.7963,166.9695,41355.0
2018-04-06 10:45:00,173.55,173.55,173.03,173.27,31903.0,166.9598,166.9598,166.4596,166.6905,31903.0
2018-04-06 10:50:00,173.29,173.45,173.06,173.15,63259.0,166.7097,166.8636,166.4885,166.575,63259.0
2018-04-06 10:55:00,173.2,173.5,173.19,173.23,40001.0,166.6231,166.9117,166.6135,166.652,40001.0
2018-04-06 11:00:00,173.19,173.19,172.43,172.64,21947.0,166.6135,166.6135,165.8824,166.0844,21947.0
2018-04-06 11:05:00,172.68,173.05,172.59,173.0,36038.0,166.1229,166.4788,166.0363,166.4307,36038.0
2018-04-06 11:10:00,173.0,173.21,172.95,173.0,48902.0,166.4307,166.6328,166.3826,166.4307,48902.0
2018-04-06 11:15:00,172.98,173.08,172.83,172.85,43285.0,166.4115,166.5077,166.2672,166.2864,43285.0
2018-04-06 11:20:00,172.86,172.94,172.5,172.53,45377.0,166.296,166.373,165.9497,165.9786,45377.0
2018-04-06 11:25:00,172.57,172.89,172.54,172.81,41096.0,166.0171,166.3249,165.9882,166.2479,41096.0
2018-04-06 11:30:00,172.85,173.21,172.75,173.13,31347.0,166.2864,166.6328,166.1902,166.5558,31347.0
2018-04-06 11:35:00,173.15,173.28,172.91,173.26,38227.0,166.575,166.7001,166.3441,166.6809,38227.0
2018-04-06 11:40:00,173.24,173.45,173.05,173.11,25414.0,166.6616,166.8636,166.4788,166.5366,25414.0
2018-04-06 11:45:00,173.13,173.15,172.69,172.79,17024.0,166.5558,166.575,166.1325,166.2287,17024.0
2018-04-06 11:50:00,172.8,173.24,172.77,173.04,30439.0,166.2383,166.6616,166.2095,166.4692,30439.0
2018-04-06 11:55:00,173.07,173.39,173.07,173.24,17261.0,166.4981,166.8059,166.4981,166.6616,17261.0
2018-04-06 12:00:00,173.24,173.29,172.96,172.96,34698.0,166.6616,166.7097,166.3923,166.3923,34698.0
2018-04-06 12:05:00,172.99,173.27,172.93,173.06,42256.0,166.4211,166.6905,166.3634,166.4885,42256.0
2018-04-06 12:10:00,173.03,173.05,172.74,172.74,25092.0,166.4596,166.4788,166.1806,166.1806,25092.0
2018-04-06 12:15:00,172.76,172.85,172.51,172.51,31488.0,166.1998,166.2864,165.9593,165.9593,31488.0
2018-04-06 12:20:00,172.49,172.53,172.33,172.41,26355.0,165.9401,165.9786,165.7862,165.8631,26355.0
2018-04-06 12:25:00,172.43,172.51,172.16,172.24,26910.0,165.8824,165.9593,165.6226,165.6996,26910.0
2018-04-06 12:30:00,172.21,172.55,172.14,172.33,12092.0,165.6707,165.9978,165.6034,165.7862,12092.0
2018-04-06 12:35:00,172.36,172.78,172.36,172.7,11033.0,165.815,166.2191,165.815,166.1421,11033.0
2018-04-06 12:40:00,172.74,173.06,172.74,172.84,12321.0,166.1806,166.4885,166.1806,166.2768,12321.0
2018-04-06 12:45:00,172.87,172.95,172.66,172.93,9221.0,166.3057,166.3826,166.1036,166.3634,9221.0
2018-04-06 12:50:00,172.95,173.06,172.75,173.06,14992.0,166.3826,166.4885,166.1902,166.4885,14992.0
2018-04-06 12:55:00,173.11,173.37,173.07,173.33,14913.0,166.5366,166.7867,166.4981,166.7482,14913.0
2018-04-06 13:00:00,173.34,173.34,172.89,173.01,14093.0,166.7578,166.7578,166.3249,166.4404,14093.0
2018-04-06 13:05:00,173.07,173.07,172.65,172.74,16745.0,166.4981,166.4981,166.094,166.1806,16745.0
2018-04-06 13:10:00,172.66,172.66,172.4,172.48,11188.0,166.1036,166.1036,165.8535,165.9305,11188.0
2018-04-06 13:15:00,172.45,172.6,172.26,172.52,12797.0,165.9016,166.0459,165.7188,165.969,12797.0
2018-04-06 13:20:00,172.5,172.58,172.34,172.37,5618.0,165.9497,166.0267,165.7958,165.8247,5618.0
2018-04-06 13:25:00,172.34,172.86,172.34,172.74,10336.0,165.7958,166.296,165.7958,166.1806,10336.0
2018-04-06 13:30:00,172.74,172.93,172.46,172.46,10061.0,166.1806,166.3634,165.9112,165.9112,10061.0
2018-04-06 13:35:00,172.31,172.57,172.25,172.34,13848.0,165.7669,166.0171,165.7092,165.7958,13848.0
2018-04-06 13:40:00,172.2,172.33,171.95,172.17,19085.0,165.6611,165.7862,165.4206,165.6322,19085.0
2018-04-06 13:45:00,172.16,172.17,171.55,171.65,22176.0,165.6226,165.6322,165.0358,165.132,22176.0
2018-04-06 13:50:00,171.69,171.73,171.21,171.31,31399.0,165.1705,165.209,164.7087,164.8049,31399.0
2018-04-06 13:55:00,171.42,171.55,171.07,171.11,26338.0,164.9107,165.0358,164.574,164.6125,26338.0
2018-04-06 14:00:00,171.06,171.2,170.75,170.93,33191.0,164.5644,164.6991,164.2662,164.4393,33191.0
2018-04-06 14:05:00,170.92,171.06,170.66,170.81,31199.0,164.4297,164.5644,164.1796,164.3239,31199.0
2018-04-06 14:10:00,170.82,171.09,170.79,170.89,42784.0,164.3335,164.5933,164.3047,164.4009,42784.0
2018-04-06 14:15:00,170.86,170.92,170.48,170.52,43979.0,164.372,164.4297,164.0064,164.0449,43979.0
2018-04-06 14:20:00,170.46,170.8,170.44,170.54,36065.0,163.9872,164.3143,163.9679,164.0641,36065.0
2018-04-06 14:25:00,170.5,170.57,170.31,170.44,27278.0,164.0257,164.093,163.8429,163.9679,27278.0
2018-04-06 14:30:00,170.37,170.67,170.22,170.28,29492.0,163.9006,164.1892,163.7563,163.814,29492.0
2018-04-06 14:35:00,170.26,170.36,169.83,169.96,35357.0,163.7948,163.891,163.3811,163.5062,35357.0
2018-04-06 14:40:00,169.86,170.69,169.69,170.38,54983.0,163.41,164.2084,163.2464,163.9102,54983.0
2018-04-06 14:45:00,170.31,170.42,169.89,170.12,30077.0,163.8429,163.9487,163.4388,163.6601,30077.0
2018-04-06 14:50:00,170.06,170.07,169.52,169.87,28554.0,163.6024,163.612,163.0829,163.4196,28554.0
2018-04-06 14:55:00,169.87,169.89,169.22,169.55,27524.0,163.4196,163.4388,162.7943,163.1117,27524.0
2018-04-06 15:00:00,169.59,169.93,169.32,169.37,27116.0,163.1502,163.4773,162.8905,162.9386,27116.0
2018-04-06 15:05:00,169.24,169.59,169.06,169.59,32965.0,162.8135,163.1502,162.6403,163.1502,32965.0
2018-04-06 15:10:00,169.53,169.95,169.38,169.91,35218.0,163.0925,163.4965,162.9482,163.4581,35218.0
2018-04-06 15:15:00,169.91,170.0,169.5,169.5,79305.0,163.4581,163.5446,163.0636,163.0636,79305.0
2018-04-06 15:20:00,169.45,169.86,169.4,169.51,55147.0,163.0155,163.41,162.9674,163.0733,55147.0
2018-04-06 15:25:00,169.52,169.55,169.16,169.34,47393.0,163.0829,163.1117,162.7365,162.9097,47393.0
2018-04-06 15:30:00,169.42,169.88,169.31,169.65,60918.0,162.9867,163.4292,162.8809,163.2079,60918.0
2018-04-06 15:35:00,169.65,169.94,169.28,169.63,105717.0,163.2079,163.4869,162.852,163.1887,105717.0
2018-04-06 15:40:00,169.6,169.86,169.45,169.5,98392.0,163.1598,163.41,163.0155,163.0636,98392.0
2018-04-06 15:45:00,169.52,169.79,168.96,169.14,126809.0,163.0829,163.3426,162.5441,162.7173,126809.0
2018-04-06 15:50:00,169.11,170.1,169.11,169.75,127151.0,162.6884,163.6409,162.6884,163.3041,127151.0
2018-04-06 15:55:00,169.69,169.92,169.46,169.69,214352.0,163.2464,163.4677,163.0252,163.2464,214352.0
2018-04-09 09:30:00,171.27,172.21,171.27,172.2,114554.0,164.7664,165.6707,164.7664,165.6611,114554.0
2018-04-09 09:35:00,172.41,172.51,171.79,171.79,31892.0,165.8631,165.9593,165.2667,165.2667,31892.0
2018-04-09 09:40:00,171.84,171.95,171.13,171.22,44846.0,165.3148,165.4206,164.6317,164.7183,44846.0
2018-04-09 09:45:00,171.25,172.11,171.23,172.07,47229.0,164.7472,165.5745,164.7279,165.536,47229.0
2018-04-09 09:50:00,172.03,172.62,172.01,172.39,35622.0,165.4976,166.0652,165.4783,165.8439,35622.0
2018-04-09 09:55:00,172.4,172.54,172.09,172.14,61643.0,165.8535,165.9882,165.5553,165.6034,61643.0
2018-04-09 10:00:00,172.1,172.26,171.82,171.87,67777.0,165.5649,165.7188,165.2955,165.3436,67777.0
2018-04-09 10:05:00,171.85,172.03,171.63,171.68,73516.0,165.3244,165.4976,165.1128,165.1609,73516.0
2018-04-09 10:10:00,171.68,171.86,171.53,171.59,59092.0,165.1609,165.334,165.0166,165.0743,59092.0
2018-04-09 10:15:00,171.61,171.97,171.61,171.87,74062.0,165.0935,165.4398,165.0935,165.3436,74062.0
2018-04-09 10:20:00,171.85,172.32,171.74,172.31,85648.0,165.3244,165.7766,165.2186,165.7669,85648.0
2018-04-09 10:25:00,172.32,172.52,172.14,172.45,33703.0,165.7766,165.969,165.6034,165.9016,33703.0
2018-04-09 10:30:00,172.43,172.71,172.43,172.5,25246.0,165.8824,166.1517,165.8824,165.9497,25246.0
2018-04-09 10:35:00,172.52,172.84,172.51,172.72,29580.0,165.969,166.2768,165.9593,166.1614,29580.0
2018-04-09 10:40:00,172.73,172.94,172.62,172.73,36322.0,166.171,166.373,166.0652,166.171,36322.0
2018-04-09 10:45:00,172.81,173.02,172.65,173.02,32204.0,166.2479,166.45,166.094,166.45,32204.0
2018-04-09 10:50:00,173.03,173.25,172.91,173.07,27914.0,166.4596,166.6712,166.3441,166.4981,27914.0
2018-04-09 10:55:00,173.1,173.13,172.89,173.04,23388.0,166.5269,166.5558,166.3249,166.4692,23388.0
2018-04-09 11:00:00,173.07,173.13,172.87,173.11,38434.0,166.4981,166.5558,166.3057,166.5366,38434.0
2018-04-09 11:05:00,173.08,173.08,172.68,172.76,23370.0,166.5077,166.5077,166.1229,166.1998,23370.0
2018-04-09 11:10:00,172.75,172.93,172.72,172.92,29585.0,166.1902,166.3634,166.1614,166.3538,29585.0
2018-04-09 11:15:00,172.92,173.25,172.92,173.19,24534.0,166.3538,166.6712,166.3538,166.6135,24534.0
2018-04-09 11:20:00,173.2,173.6,173.2,173.26,47200.0,166.6231,167.0079,166.6231,166.6809,47200.0
2018-04-09 11:25:00,173.34,173.47,173.27,173.37,37795.0,166.7578,166.8829,166.6905,166.7867,37795.0
2018-04-09 11:30:00,173.34,173.79,173.34,173.63,44523.0,166.7578,167.1907,166.7578,167.0368,44523.0
2018-04-09 11:35:00,173.63,173.71,173.31,173.39,39663.0,167.0368,167.1138,166.729,166.8059,39663.0
2018-04-09 11:40:00,173.39,173.71,173.38,173.67,19476.0,166.8059,167.1138,166.7963,167.0753,19476.0
2018-04-09 11:45:00,173.67,173.89,173.67,173.81,21798.0,167.0753,167.2869,167.0753,167.21,21798.0
2018-04-09 11:50:00,173.82,173.87,173.68,173.73,26749.0,167.2196,167.2677,167.0849,167.133,26749.0
2018-04-09 11:55:00,173.7,173.7,173.42,173.61,24264.0,167.1042,167.1042,166.8348,167.0176,24264.0
2018-04-09 12:00:00,173.59,173.85,173.59,173.83,23101.0,166.9983,167.2485,166.9983,167.2292,23101.0
2018-04-09 12:05:00,173.82,173.95,173.72,173.9,19340.0,167.2196,167.3447,167.1234,167.2966,19340.0
2018-04-09 12:10:00,173.92,174.08,173.81,174.05,26192.0,167.3158,167.4697,167.21,167.4409,26192.0
2018-04-09 12:15:00,174.02,174.09,173.77,173.77,21071.0,167.412,167.4793,167.1715,167.1715,21071.0
2018-04-09 12:20:00,173.79,173.83,173.48,173.6,16564.0,167.1907,167.2292,166.8925,167.0079,16564.0
2018-04-09 12:25:00,173.6,173.76,173.6,173.72,18967.0,167.0079,167.1619,167.0079,167.1234,18967.0
2018-04-09 12:30:00,173.7,173.7,173.41,173.45,21865.0,167.1042,167.1042,166.8252,166.8636,21865.0
2018-04-09 12:35:00,173.48,173.77,173.36,173.4,23296.0,166.8925,167.1715,166.7771,166.8155,23296.0
2018-04-09 12:40:00,173.39,173.39,173.2,173.31,24775.0,166.8059,166.8059,166.6231,166.729,24775.0
2018-04-09 12:45:00,173.38,173.62,173.34,173.42,16311.0,166.7963,167.0272,166.7578,166.8348,16311.0
2018-04-09 12:50:00,173.45,173.51,173.35,173.38,22309.0,166.8636,166.9214,166.7674,166.7963,22309.0
2018-04-09 12:55:00,173.35,173.38,173.15,173.27,22196.0,166.7674,166.7963,166.575,166.6905,22196.0
2018-04-09 13:00:00,173.28,173.47,173.28,173.31,31865.0,166.7001,166.8829,166.7001,166.729,31865.0
2018-04-09 13:05:00,173.29,173.51,173.25,173.47,29683.0,166.7097,166.9214,166.6712,166.8829,29683.0
2018-04-09 13:10:00,173.49,173.51,173.23,173.23,20191.0,166.9021,166.9214,166.652,166.652,20191.0
2018-04-09 13:15:00,173.24,173.32,173.18,173.21,15355.0,166.6616,166.7386,166.6039,166.6328,15355.0
2018-04-09 13:20:00,173.19,173.21,172.91,172.97,30061.0,166.6135,166.6328,166.3441,166.4019,30061.0
2018-04-09 13:25:00,173.0,173.14,172.79,173.13,15617.0,166.4307,166.5654,166.2287,166.5558,15617.0
2018-04-09 13:30:00,173.18,173.37,173.09,173.17,14334.0,166.6039,166.7867,166.5173,166.5943,14334.0
2018-04-09 13:35:00,173.14,173.14,172.92,172.98,22082.0,166.5654,166.5654,166.3538,166.4115,22082.0
2018-04-09 13:40:00,172.98,172.99,172.78,172.88,19034.0,166.4115,166.4211,166.2191,166.3153,19034.0
2018-04-09 13:45:00,172.91,172.95,172.75,172.82,20302.0,166.3441,166.3826,166.1902,166.2576,20302.0
2018-04-09 13:50:00,172.85,173.21,172.85,173.15,14596.0,166.2864,166.6328,166.2864,166.575,14596.0
2018-04-09 13:55:00,173.2,173.25,173.14,173.14,18625.0,166.6231,166.6712,166.5654,166.5654,18625.0
2018-04-09 14:00:00,173.17,173.19,172.91,172.92,16629.0,166.5943,166.6135,166.3441,166.3538,16629.0
2018-04-09 14:05:00,172.86,172.86,172.61,172.78,22201.0,166.296,166.296,166.0555,166.2191,22201.0
2018-04-09 14:10:00,172.78,172.78,172.63,172.71,26712.0,166.2191,166.2191,166.0748,166.1517,26712.0
2018-04-09 14:15:00,172.67,172.88,172.57,172.87,16222.0,166.1133,166.3153,166.0171,166.3057,16222.0
2018-04-09 14:20:00,172.85,172.88,172.41,172.56,32216.0,166.2864,166.3153,165.8631,166.0074,32216.0
2018-04-09 14:25:00,172.56,172.6,172.32,172.55,31936.0,166.0074,166.0459,165.7766,165.9978,31936.0
2018-04-09 14:30:00,172.59,172.7,172.43,172.65,24826.0,166.0363,166.1421,165.8824,166.094,24826.0
2018-04-09 14:35:00,172.64,172.64,172.36,172.48,17148.0,166.0844,166.0844,165.815,165.9305,17148.0
2018-04-09 14:40:00,172.51,172.54,172.17,172.25,22498.0,165.9593,165.9882,165.6322,165.7092,22498.0
2018-04-09 14:45:00,172.24,172.43,172.22,172.39,30384.0,165.6996,165.8824,165.6804,165.8439,30384.0
2018-04-09 14:50:00,172.37,172.55,172.32,172.48,27578.0,165.8247,165.9978,165.7766,165.9305,27578.0
2018-04-09 14:55:00,172.47,172.74,172.47,172.67,14883.0,165.9209,166.1806,165.9209,166.1133,14883.0
2018-04-09 15:00:00,172.65,172.72,172.4,172.65,35020.0,166.094,166.1614,165.8535,166.094,35020.0
2018-04-09 15:05:00,172.66,172.71,172.54,172.58,20105.0,166.1036,166.1517,165.9882,166.0267,20105.0
2018-04-09 15:10:00,172.56,172.64,172.22,172.26,27259.0,166.0074,166.0844,165.6804,165.7188,27259.0
2018-04-09 15:15:00,172.27,172.28,171.84,171.89,57908.0,165.7285,165.7381,165.3148,165.3629,57908.0
2018-04-09 15:20:00,171.92,171.92,171.56,171.82,28324.0,165.3917,165.3917,165.0454,165.2955,28324.0
2018-04-09 15:25:00,171.82,171.93,171.65,171.85,31567.0,165.2955,165.4014,165.132,165.3244,31567.0
2018-04-09 15:30:00,171.82,172.01,171.55,171.55,52071.0,165.2955,165.4783,165.0358,165.0358,52071.0
2018-04-09 15:35:00,171.57,171.81,171.48,171.56,48822.0,165.055,165.2859,164.9684,165.0454,48822.0
2018-04-09 15:40:00,171.56,171.57,171.19,171.52,47491.0,165.0454,165.055,164.6895,165.0069,47491.0
2018-04-09 15:45:00,171.5,171.52,170.95,171.05,72175.0,164.9877,165.0069,164.4586,164.5548,72175.0
2018-04-09 15:50:00,171.02,171.11,170.81,170.83,95575.0,164.5259,164.6125,164.3239,164.3431,95575.0
2018-04-09 15:55:00,170.89,170.95,170.14,170.4,192714.0,164.4009,164.4586,163.6793,163.9295,192714.0
2018-04-10 09:30:00,173.14,173.7,172.78,172.99,97493.0,166.5654,167.1042,166.2191,166.4211,97493.0
2018-04-10 09:35:00,173.0,173.2,172.35,172.52,40818.0,166.4307,166.6231,165.8054,165.969,40818.0
2018-04-10 09:40:00,172.55,172.55,172.02,172.15,55782.0,165.9978,165.9978,165.4879,165.613,55782.0
2018-04-10 09:45:00,172.24,172.92,172.13,172.84,53568.0,165.6996,166.3538,165.5938,166.2768,53568.0
2018-04-10 09:50:00,172.87,172.99,172.74,172.74,23228.0,166.3057,166.4211,166.1806,166.1806,23228.0
2018-04-10 09:55:00,172.73,173.16,172.54,172.66,32970.0,166.171,166.5847,165.9882,166.1036,32970.0
2018-04-10 10:00:00,172.72,173.34,172.67,173.34,23317.0,166.1614,166.7578,166.1133,166.7578,23317.0
2018-04-10 10:05:00,173.28,173.41,172.99,173.35,16660.0,166.7001,166.8252,166.4211,166.7674,16660.0
2018-04-10 10:10:00,173.39,173.6,173.21,173.51,30601.0,166.8059,167.0079,166.6328,166.9214,30601.0
2018-04-10 10:15:00,173.48,173.9,173.48,173.86,19356.0,166.8925,167.2966,166.8925,167.2581,19356.0
2018-04-10 10:20:00,173.88,174.2,173.66,174.12,24532.0,167.2773,167.5852,167.0657,167.5082,24532.0
2018-04-10 10:25:00,174.14,174.22,173.96,173.99,18942.0,167.5274,167.6044,167.3543,167.3831,18942.0
2018-04-10 10:30:00,174.02,174.18,173.92,174.09,65920.0,167.412,167.5659,167.3158,167.4793,65920.0
2018-04-10 10:35:00,174.12,174.29,173.97,173.98,15776.0,167.5082,167.6717,167.3639,167.3735,15776.0
2018-04-10 10:40:00,174.05,174.38,174.05,174.38,10356.0,167.4409,167.7583,167.4409,167.7583,10356.0
2018-04-10 10:45:00,174.44,174.74,174.38,174.51,30193.0,167.8161,168.1047,167.7583,167.8834,30193.0
2018-04-10 10:50:00,174.51,174.58,174.23,174.52,43471.0,167.8834,167.9507,167.614,167.893,43471.0
2018-04-10 10:55:00,174.51,174.51,174.26,174.3,51499.0,167.8834,167.8834,167.6429,167.6814,51499.0
2018-04-10 11:00:00,174.38,174.79,174.35,174.72,17609.0,167.7583,168.1528,167.7295,168.0854,17609.0
2018-04-10 11:05:00,174.71,174.71,174.43,174.57,33520.0,168.0758,168.0758,167.8064,167.9411,33520.0
2018-04-10 11:10:00,174.57,174.89,174.53,174.89,39364.0,167.9411,168.249,167.9026,168.249,39364.0
2018-04-10 11:15:00,174.84,174.95,174.78,174.9,30982.0,168.2009,168.3067,168.1431,168.2586,30982.0
2018-04-10 11:20:00,174.96,175.03,174.78,175.01,27861.0,168.3163,168.3836,168.1431,168.3644,27861.0
2018-04-10 11:25:00,175.01,175.1,174.65,174.77,16263.0,168.3644,168.451,168.0181,168.1335,16263.0
2018-04-10 11:30:00,174.72,174.83,174.62,174.8,22555.0,168.0854,168.1912,167.9892,168.1624,22555.0
2018-04-10 11:35:00,174.81,175.25,174.79,175.22,41913.0,168.172,168.5953,168.1528,168.5664,41913.0
2018-04-10 11:40:00,175.22,175.45,174.83,174.83,31301.0,168.5664,168.7877,168.1912,168.1912,31301.0
2018-04-10 11:45:00,174.77,174.8,174.21,174.75,27594.0,168.1335,168.1624,167.5948,168.1143,27594.0
2018-04-10 11:50:00,174.7,175.02,174.5,174.93,20265.0,168.0662,168.374,167.8738,168.2874,20265.0
2018-04-10 11:55:00,174.92,175.22,174.92,175.2,13837.0,168.2778,168.5664,168.2778,168.5472,13837.0
2018-04-10 12:00:00,175.21,175.25,174.87,174.96,16501.0,168.5568,168.5953,168.2297,168.3163,16501.0
2018-04-10 12:05:00,175.0,175.04,174.63,174.66,62053.0,168.3548,168.3933,167.9988,168.0277,62053.0
2018-04-10 12:10:00,174.7,174.8,174.42,174.45,54802.0,168.0662,168.1624,167.7968,167.8257,54802.0
2018-04-10 12:15:00,174.42,174.46,174.3,174.4,12320.0,167.7968,167.8353,167.6814,167.7776,12320.0
2018-04-10 12:20:00,174.38,174.45,174.2,174.2,17561.0,167.7583,167.8257,167.5852,167.5852,17561.0
2018-04-10 12:25:00,174.13,174.14,173.22,173.61,41792.0,167.5178,167.5274,166.6424,167.0176,41792.0
2018-04-10 12:30:00,173.62,174.31,173.62,174.13,18004.0,167.0272,167.691,167.0272,167.5178,18004.0
2018-04-10 12:35:00,174.1,174.22,173.95,174.11,18635.0,167.489,167.6044,167.3447,167.4986,18635.0
2018-04-10 12:40:00,174.11,174.14,173.86,173.86,18080.0,167.4986,167.5274,167.2581,167.2581,18080.0
2018-04-10 12:45:00,173.93,174.19,173.71,174.13,17370.0,167.3254,167.5755,167.1138,167.5178,17370.0
2018-04-10 12:50:00,174.09,174.12,173.68,173.77,13659.0,167.4793,167.5082,167.0849,167.1715,13659.0
2018-04-10 12:55:00,173.79,173.96,173.62,173.62,21524.0,167.1907,167.3543,167.0272,167.0272,21524.0
2018-04-10 13:00:00,173.62,173.91,173.47,173.88,30858.0,167.0272,167.3062,166.8829,167.2773,30858.0
2018-04-10 13:05:00,173.81,173.87,173.65,173.83,28356.0,167.21,167.2677,167.056,167.2292,28356.0
2018-04-10 13:10:00,173.84,174.2,173.81,174.16,16768.0,167.2388,167.5852,167.21,167.5467,16768.0
2018-04-10 13:15:00,174.15,174.19,173.89,173.97,13822.0,167.5371,167.5755,167.2869,167.3639,13822.0
2018-04-10 13:20:00,173.99,174.16,173.84,173.98,19682.0,167.3831,167.5467,167.2388,167.3735,19682.0
2018-04-10 13:25:00,174.02,174.13,173.87,173.99,20830.0,167.412,167.5178,167.2677,167.3831,20830.0
2018-04-10 13:30:00,174.02,174.25,173.72,174.25,22221.0,167.412,167.6333,167.1234,167.6333,22221.0
2018-04-10 13:35:00,174.25,174.34,174.03,174.31,15964.0,167.6333,167.7198,167.4216,167.691,15964.0
2018-04-10 13:40:00,174.31,174.31,173.92,174.0,17749.0,167.691,167.691,167.3158,167.3928,17749.0
2018-04-10 13:45:00,173.95,173.96,173.52,173.76,21930.0,167.3447,167.3543,166.931,167.1619,21930.0
2018-04-10 13:50:00,173.77,174.2,173.75,174.16,13897.0,167.1715,167.5852,167.1523,167.5467,13897.0
2018-04-10 13:55:00,174.2,174.53,174.13,174.39,18286.0,167.5852,167.9026,167.5178,167.7679,18286.0
2018-04-10 14:00:00,174.4,174.43,174.13,174.28,21571.0,167.7776,167.8064,167.5178,167.6621,21571.0
2018-04-10 14:05:00,174.3,174.56,174.23,174.45,24223.0,167.6814,167.9315,167.614,167.8257,24223.0
2018-04-10 14:10:00,174.5,174.72,174.34,174.37,25829.0,167.8738,168.0854,167.7198,167.7487,25829.0
2018-04-10 14:15:00,174.35,174.49,174.18,174.22,20359.0,167.7295,167.8642,167.5659,167.6044,20359.0
2018-04-10 14:20:00,174.21,174.27,174.15,174.17,14581.0,167.5948,167.6525,167.5371,167.5563,14581.0
2018-04-10 14:25:00,174.15,174.26,173.95,174.02,15749.0,167.5371,167.6429,167.3447,167.412,15749.0
2018-04-10 14:30:00,174.03,174.26,174.01,174.2,16775.0,167.4216,167.6429,167.4024,167.5852,16775.0
2018-04-10 14:35:00,174.2,174.2,173.66,173.83,17748.0,167.5852,167.5852,167.0657,167.2292,17748.0
2018-04-10 14:40:00,173.86,174.02,173.49,173.91,25739.0,167.2581,167.412,166.9021,167.3062,25739.0
2018-04-10 14:45:00,173.9,174.25,173.85,173.92,14838.0,167.2966,167.6333,167.2485,167.3158,14838.0
2018-04-10 14:50:00,173.92,174.33,173.92,174.2,15607.0,167.3158,167.7102,167.3158,167.5852,15607.0
2018-04-10 14:55:00,174.26,174.46,174.13,174.43,26397.0,167.6429,167.8353,167.5178,167.8064,26397.0
2018-04-10 15:00:00,174.48,174.5,174.14,174.16,23515.0,167.8545,167.8738,167.5274,167.5467,23515.0
2018-04-10 15:05:00,174.13,174.74,174.13,174.66,30566.0,167.5178,168.1047,167.5178,168.0277,30566.0
2018-04-10 15:10:00,174.68,174.86,174.67,174.76,25601.0,168.0469,168.2201,168.0373,168.1239,25601.0
2018-04-10 15:15:00,174.71,174.8,174.41,174.77,34253.0,168.0758,168.1624,167.7872,168.1335,34253.0
2018-04-10 15:20:00,174.78,174.9,174.45,174.45,21813.0,168.1431,168.2586,167.8257,167.8257,21813.0
2018-04-10 15:25:00,174.41,174.81,174.34,174.76,27041.0,167.7872,168.172,167.7198,168.1239,27041.0
2018-04-10 15:30:00,174.8,174.8,174.26,174.44,39387.0,168.1624,168.1624,167.6429,167.8161,39387.0
2018-04-10 15:35:00,174.49,174.81,174.48,174.81,26376.0,167.8642,168.172,167.8545,168.172,26376.0
2018-04-10 15:40:00,174.8,174.97,174.73,174.79,31487.0,168.1624,168.3259,168.095,168.1528,31487.0
2018-04-10 15:45:00,174.79,175.15,174.73,174.98,78463.0,168.1528,168.4991,168.095,168.3355,78463.0
2018-04-10 15:50:00,175.05,175.16,174.79,174.81,55536.0,168.4029,168.5087,168.1528,168.172,55536.0
2018-04-10 15:55:00,174.84,174.84,174.48,174.66,90525.0,168.2009,168.2009,167.8545,168.0277,90525.0
2018-04-11 09:30:00,173.7,174.48,173.15,173.84,89543.0,167.1042,167.8545,166.575,167.2388,89543.0
2018-04-11 09:35:00,173.95,174.27,173.81,174.18,33490.0,167.3447,167.6525,167.21,167.5659,33490.0
2018-04-11 09:40:00,174.12,174.34,173.84,174.2,24657.0,167.5082,167.7198,167.2388,167.5852,24657.0
2018-04-11 09:45:00,174.17,174.28,173.78,173.81,25853.0,167.5563,167.6621,167.1811,167.21,25853.0
2018-04-11 09:50:00,173.82,174.07,173.75,173.91,30257.0,167.2196,167.4601,167.1523,167.3062,30257.0
2018-04-11 09:55:00,173.97,174.2,173.89,174.0,21488.0,167.3639,167.5852,167.2869,167.3928,21488.0
2018-04-11 10:00:00,174.04,174.19,173.89,174.04,19004.0,167.4312,167.5755,167.2869,167.4312,19004.0
2018-04-11 10:05:00,174.01,174.4,173.88,174.29,27383.0,167.4024,167.7776,167.2773,167.6717,27383.0
2018-04-11 10:10:00,174.28,174.38,174.12,174.34,19894.0,167.6621,167.7583,167.5082,167.7198,19894.0
2018-04-11 10:15:00,174.28,174.52,174.21,174.44,14960.0,167.6621,167.893,167.5948,167.8161,14960.0
2018-04-11 10:20:00,174.5,174.9,174.44,174.87,13844.0,167.8738,168.2586,167.8161,168.2297,13844.0
2018-04-11 10:25:00,174.87,174.93,174.75,174.93,27467.0,168.2297,168.2874,168.1143,168.2874,27467.0
2018-04-11 10:30:00,174.92,175.13,174.83,175.02,20970.0,168.2778,168.4798,168.1912,168.374,20970.0
2018-04-11 10:35:00,174.97,175.0,174.76,174.91,18111.0,168.3259,168.3548,168.1239,168.2682,18111.0
2018-04-11 10:40:00,174.94,175.03,174.75,174.95,11021.0,168.2971,168.3836,168.1143,168.3067,11021.0
2018-04-11 10:45:00,174.94,174.97,174.35,174.35,23443.0,168.2971,168.3259,167.7295,167.7295,23443.0
2018-04-11 10:50:00,174.32,174.6,174.32,174.37,47184.0,167.7006,167.97,167.7006,167.7487,47184.0
2018-04-11 10:55:00,174.37,174.61,174.05,174.07,22625.0,167.7487,167.9796,167.4409,167.4601,22625.0
2018-04-11 11:00:00,174.12,174.23,173.8,174.0,34891.0,167.5082,167.614,167.2004,167.3928,34891.0
2018-04-11 11:05:00,174.01,174.15,173.78,174.15,19910.0,167.4024,167.5371,167.1811,167.5371,19910.0
2018-04-11 11:10:00,174.13,174.51,174.11,174.49,31537.0,167.5178,167.8834,167.4986,167.8642,31537.0
2018-04-11 11:15:00,174.47,174.49,174.07,174.11,18611.0,167.8449,167.8642,167.4601,167.4986,18611.0
2018-04-11 11:20:00,174.14,174.31,173.99,174.25,33745.0,167.5274,167.691,167.3831,167.6333,33745.0
2018-04-11 11:25:00,174.28,174.46,174.27,174.28,15374.0,167.6621,167.8353,167.6525,167.6621,15374.0
2018-04-11 11:30:00,174.34,174.44,174.24,174.37,12704.0,167.7198,167.8161,167.6236,167.7487,12704.0
2018-04-11 11:35:00,174.37,174.47,174.33,174.43,30929.0,167.7487,167.8449,167.7102,167.8064,30929.0
2018-04-11 11:40:00,174.43,174.76,174.39,174.68,30562.0,167.8064,168.1239,167.7679,168.0469,30562.0
2018-04-11 11:45:00,174.65,174.92,174.6,174.84,34743.0,168.0181,168.2778,167.97,168.2009,34743.0
2018-04-11 11:50:00,174.83,175.24,174.82,175.21,19436.0,168.1912,168.5857,168.1816,168.5568,19436.0
2018-04-11 11:55:00,175.17,175.19,174.94,175.01,15194.0,168.5183,168.5376,168.2971,168.3644,15194.0
2018-04-11 12:00:00,174.97,175.6,174.95,175.49,18339.0,168.3259,168.932,168.3067,168.8262,18339.0
2018-04-11 12:05:00,175.47,175.53,175.27,175.3,13940.0,168.8069,168.8647,168.6145,168.6434,13940.0
2018-04-11 12:10:00,175.33,175.57,175.28,175.4,17197.0,168.6723,168.9031,168.6242,168.7396,17197.0
2018-04-11 12:15:00,175.38,175.47,175.16,175.24,16154.0,168.7204,168.8069,168.5087,168.5857,16154.0
2018-04-11 12:20:00,175.27,175.49,175.26,175.49,9547.0,168.6145,168.8262,168.6049,168.8262,9547.0
2018-04-11 12:25:00,175.52,175.52,175.28,175.3,18983.0,168.855,168.855,168.6242,168.6434,18983.0
2018-04-11 12:30:00,175.31,175.4,175.15,175.19,24209.0,168.653,168.7396,168.4991,168.5376,24209.0
2018-04-11 12:35:00,175.18,175.23,175.11,175.19,11275.0,168.528,168.5761,168.4606,168.5376,11275.0
2018-04-11 12:40:00,175.17,175.33,175.17,175.27,10555.0,168.5183,168.6723,168.5183,168.6145,10555.0
2018-04-11 12:45:00,175.25,175.26,174.86,174.99,12051.0,168.5953,168.6049,168.2201,168.3452,12051.0
2018-04-11 12:50:00,174.94,175.06,174.71,174.78,9765.0,168.2971,168.4125,168.0758,168.1431,9765.0
2018-04-11 12:55:00,174.76,174.91,174.73,174.8,9054.0,168.1239,168.2682,168.095,168.1624,9054.0
2018-04-11 13:00:00,174.82,175.02,174.82,175.0,9892.0,168.1816,168.374,168.1816,168.3548,9892.0
2018-04-11 13:05:00,175.04,175.06,174.72,174.86,9897.0,168.3933,168.4125,168.0854,168.2201,9897.0
2018-04-11 13:10:00,174.89,174.9,174.5,174.5,12462.0,168.249,168.2586,167.8738,167.8738,12462.0
2018-04-11 13:15:00,174.5,174.92,174.5,174.91,9785.0,167.8738,168.2778,167.8738,168.2682,9785.0
2018-04-11 13:20:00,174.94,175.02,174.84,174.98,10110.0,168.2971,168.374,168.2009,168.3355,10110.0
2018-04-11 13:25:00,174.97,174.97,174.58,174.6,17264.0,168.3259,168.3259,167.9507,167.97,17264.0
2018-04-11 13:30:00,174.62,174.67,174.18,174.52,16418.0,167.9892,168.0373,167.5659,167.893,16418.0
2018-04-11 13:35:00,174.58,174.76,174.53,174.74,11436.0,167.9507,168.1239,167.9026,168.1047,11436.0
2018-04-11 13:40:00,174.79,174.79,174.43,174.46,9340.0,168.1528,168.1528,167.8064,167.8353,9340.0
2018-04-11 13:45:00,174.4,174.56,174.25,174.56,10243.0,167.7776,167.9315,167.6333,167.9315,10243.0
2018-04-11 13:50:00,174.55,174.6,174.49,174.59,6986.0,167.9219,167.97,167.8642,167.9604,6986.0
2018-04-11 13:55:00,174.56,174.77,174.55,174.64,9648.0,167.9315,168.1335,167.9219,168.0085,9648.0
2018-04-11 14:00:00,174.69,174.77,174.43,174.59,18638.0,168.0566,168.1335,167.8064,167.9604,18638.0
2018-04-11 14:05:00,174.59,174.68,173.91,173.92,12562.0,167.9604,168.0469,167.3062,167.3158,12562.0
2018-04-11 14:10:00,173.91,174.26,173.9,174.26,10369.0,167.3062,167.6429,167.2966,167.6429,10369.0
2018-04-11 14:15:00,174.23,174.23,173.91,173.99,21685.0,167.614,167.614,167.3062,167.3831,21685.0
2018-04-11 14:20:00,173.98,174.01,173.89,173.91,31609.0,167.3735,167.4024,167.2869,167.3062,31609.0
2018-04-11 14:25:00,173.9,174.02,173.55,173.55,19289.0,167.2966,167.412,166.9598,166.9598,19289.0
2018-04-11 14:30:00,173.53,173.88,173.49,173.72,29496.0,166.9406,167.2773,166.9021,167.1234,29496.0
2018-04-11 14:35:00,173.72,173.79,173.56,173.63,15257.0,167.1234,167.1907,166.9695,167.0368,15257.0
2018-04-11 14:40:00,173.6,173.8,173.42,173.45,13869.0,167.0079,167.2004,166.8348,166.8636,13869.0
2018-04-11 14:45:00,173.47,173.47,173.27,173.39,13915.0,166.8829,166.8829,166.6905,166.8059,13915.0
2018-04-11 14:50:00,173.41,173.41,173.04,173.26,24003.0,166.8252,166.8252,166.4692,166.6809,24003.0
2018-04-11 14:55:00,173.28,173.49,173.12,173.3,16336.0,166.7001,166.9021,166.5462,166.7193,16336.0
2018-04-11 15:00:00,173.38,173.51,173.34,173.4,39996.0,166.7963,166.9214,166.7578,166.8155,39996.0
2018-04-11 15:05:00,173.38,173.45,172.9,172.96,23831.0,166.7963,166.8636,166.3345,166.3923,23831.0
2018-04-11 15:10:00,172.98,173.1,172.52,172.74,32222.0,166.4115,166.5269,165.969,166.1806,32222.0
2018-04-11 15:15:00,172.74,172.91,172.53,172.9,31521.0,166.1806,166.3441,165.9786,166.3345,31521.0
2018-04-11 15:20:00,172.88,172.91,172.64,172.83,15960.0,166.3153,166.3441,166.0844,166.2672,15960.0
2018-04-11 15:25:00,172.85,172.94,172.63,172.84,19596.0,166.2864,166.373,166.0748,166.2768,19596.0
2018-04-11 15:30:00,172.84,173.18,172.83,173.11,21705.0,166.2768,166.6039,166.2672,166.5366,21705.0
2018-04-11 15:35:00,173.07,173.08,172.83,172.86,45712.0,166.4981,166.5077,166.2672,166.296,45712.0
2018-04-11 15:40:00,172.83,172.97,172.73,172.85,70082.0,166.2672,166.4019,166.171,166.2864,70082.0
2018-04-11 15:45:00,172.87,172.9,172.53,172.53,51160.0,166.3057,166.3345,165.9786,165.9786,51160.0
2018-04-11 15:50:00,172.5,172.55,172.34,172.5,62103.0,165.9497,165.9978,165.7958,165.9497,62103.0
2018-04-11 15:55:00,172.47,172.47,172.12,172.36,154095.0,165.9209,165.9209,165.5841,165.815,154095.0
2018-04-12 09:30:00,173.33,174.11,173.16,173.9,68647.0,166.7482,167.4986,166.5847,167.2966,68647.0
2018-04-12 09:35:00,173.85,174.32,173.84,173.88,21119.0,167.2485,167.7006,167.2388,167.2773,21119.0
2018-04-12 09:40:00,173.88,174.48,173.77,174.48,29390.0,167.2773,167.8545,167.1715,167.8545,29390.0
2018-04-12 09:45:00,174.5,174.79,174.35,174.43,28320.0,167.8738,168.1528,167.7295,167.8064,28320.0
2018-04-12 09:50:00,174.41,174.88,174.38,174.77,25162.0,167.7872,168.2393,167.7583,168.1335,25162.0
2018-04-12 09:55:00,174.8,175.21,174.65,175.17,27339.0,168.1624,168.5568,168.0181,168.5183,27339.0
2018-04-12 10:00:00,175.17,175.29,174.72,174.81,28641.0,168.5183,168.6338,168.0854,168.172,28641.0
2018-04-12 10:05:00,174.8,175.1,174.71,175.06,18633.0,168.1624,168.451,168.0758,168.4125,18633.0
2018-04-12 10:10:00,175.06,175.15,174.48,174.61,36834.0,168.4125,168.4991,167.8545,167.9796,36834.0
2018-04-12 10:15:00,174.6,174.76,174.27,174.57,33043.0,167.97,168.1239,167.6525,167.9411,33043.0
2018-04-12 10:20:00,174.58,174.82,174.54,174.78,22105.0,167.9507,168.1816,167.9123,168.1431,22105.0
2018-04-12 10:25:00,174.83,174.83,174.42,174.57,25526.0,168.1912,168.1912,167.7968,167.9411,25526.0
2018-04-12 10:30:00,174.57,174.84,174.42,174.8,23682.0,167.9411,168.2009,167.7968,168.1624,23682.0
2018-04-12 10:35:00,174.82,175.06,174.82,175.01,15152.0,168.1816,168.4125,168.1816,168.3644,15152.0
2018-04-12 10:40:00,175.03,175.28,174.88,175.28,28580.0,168.3836,168.6242,168.2393,168.6242,28580.0
2018-04-12 10:45:00,175.25,175.29,174.85,175.06,29052.0,168.5953,168.6338,168.2105,168.4125,29052.0
2018-04-12 10:50:00,175.09,175.29,175.01,175.23,24942.0,168.4414,168.6338,168.3644,168.5761,24942.0
2018-04-12 10:55:00,175.25,175.3,175.07,175.18,50865.0,168.5953,168.6434,168.4221,168.528,50865.0
2018-04-12 11:00:00,175.18,175.38,175.14,175.21,44685.0,168.528,168.7204,168.4895,168.5568,44685.0
2018-04-12 11:05:00,175.17,175.37,175.01,175.37,19516.0,168.5183,168.7107,168.3644,168.7107,19516.0
2018-04-12 11:10:00,175.37,175.5,175.19,175.21,23226.0,168.7107,168.8358,168.5376,168.5568,23226.0
2018-04-12 11:15:00,175.25,175.33,175.1,175.29,21420.0,168.5953,168.6723,168.451,168.6338,21420.0
2018-04-12 11:20:00,175.29,175.76,175.25,175.72,29365.0,168.6338,169.0859,168.5953,169.0474,29365.0
2018-04-12 11:25:00,175.69,175.72,175.29,175.42,18145.0,169.0186,169.0474,168.6338,168.7588,18145.0
2018-04-12 11:30:00,175.33,175.53,175.33,175.42,9727.0,168.6723,168.8647,168.6723,168.7588,9727.0
2018-04-12 11:35:00,175.33,175.7,175.33,175.68,22170.0,168.6723,169.0282,168.6723,169.009,22170.0
2018-04-12 11:40:00,175.66,175.91,175.57,175.89,37088.0,168.9897,169.2302,168.9031,169.211,37088.0
2018-04-12 11:45:00,175.89,175.94,175.42,175.58,23730.0,169.211,169.2591,168.7588,168.9128,23730.0
2018-04-12 11:50:00,175.59,175.63,175.19,175.32,32311.0,168.9224,168.9609,168.5376,168.6626,32311.0
2018-04-12 11:55:00,175.31,175.72,175.28,175.72,14082.0,168.653,169.0474,168.6242,169.0474,14082.0
2018-04-12 12:00:00,175.71,175.86,175.63,175.7,16351.0,169.0378,169.1821,168.9609,169.0282,16351.0
2018-04-12 12:05:00,175.67,175.8,175.62,175.8,9170.0,168.9993,169.1244,168.9512,169.1244,9170.0
2018-04-12 12:10:00,175.78,175.83,175.71,175.75,10662.0,169.1052,169.1533,169.0378,169.0763,10662.0
2018-04-12 12:15:00,175.73,175.93,175.59,175.9,22666.0,169.0571,169.2495,168.9224,169.2206,22666.0
2018-04-12 12:20:00,175.94,175.97,175.85,175.92,12265.0,169.2591,169.288,169.1725,169.2399,12265.0
2018-04-12 12:25:00,175.9,176.07,175.86,176.05,27982.0,169.2206,169.3842,169.1821,169.3649,27982.0
2018-04-12 12:30:00,176.06,176.11,176.01,176.05,22006.0,169.3745,169.4226,169.3264,169.3649,22006.0
2018-04-12 12:35:00,176.07,176.13,175.99,176.01,20244.0,169.3842,169.4419,169.3072,169.3264,20244.0
2018-04-12 12:40:00,176.0,176.14,175.95,176.06,17530.0,169.3168,169.4515,169.2687,169.3745,17530.0
2018-04-12 12:45:00,176.05,176.2,176.0,176.05,14763.0,169.3649,169.5092,169.3168,169.3649,14763.0
2018-04-12 12:50:00,176.07,176.26,175.95,175.95,26006.0,169.3842,169.5669,169.2687,169.2687,26006.0
2018-04-12 12:55:00,175.94,176.18,175.94,176.17,9105.0,169.2591,169.49,169.2591,169.4804,9105.0
2018-04-12 13:00:00,176.14,176.26,176.11,176.26,15406.0,169.4515,169.5669,169.4226,169.5669,15406.0
2018-04-12 13:05:00,176.27,176.27,175.8,175.94,10893.0,169.5766,169.5766,169.1244,169.2591,10893.0
2018-04-12 13:10:00,175.94,176.06,175.79,175.97,16059.0,169.2591,169.3745,169.1148,169.288,16059.0
2018-04-12 13:15:00,175.96,175.96,175.7,175.94,15892.0,169.2783,169.2783,169.0282,169.2591,15892.0
2018-04-12 13:20:00,175.9,176.07,175.82,175.96,18939.0,169.2206,169.3842,169.1436,169.2783,18939.0
2018-04-12 13:25:00,175.94,175.98,175.42,175.44,27391.0,169.2591,169.2976,168.7588,168.7781,27391.0
2018-04-12 13:30:00,175.44,175.71,175.38,175.68,24072.0,168.7781,169.0378,168.7204,169.009,24072.0
2018-04-12 13:35:00,175.68,175.94,175.65,175.89,24383.0,169.009,169.2591,168.9801,169.211,24383.0
2018-04-12 13:40:00,175.91,176.05,175.9,176.02,13033.0,169.2302,169.3649,169.2206,169.3361,13033.0
2018-04-12 13:45:00,175.99,176.01,175.61,175.82,29953.0,169.3072,169.3264,168.9416,169.1436,29953.0
2018-04-12 13:50:00,175.84,176.05,175.81,175.97,16549.0,169.1629,169.3649,169.134,169.288,16549.0
2018-04-12 13:55:00,176.01,176.06,175.71,175.85,28493.0,169.3264,169.3745,169.0378,169.1725,28493.0
2018-04-12 14:00:00,175.85,176.02,175.84,175.96,16614.0,169.1725,169.3361,169.1629,169.2783,16614.0
2018-04-12 14:05:00,175.95,176.07,175.81,176.05,9588.0,169.2687,169.3842,169.134,169.3649,9588.0
2018-04-12 14:10:00,176.05,176.17,176.03,176.14,15718.0,169.3649,169.4804,169.3457,169.4515,15718.0
2018-04-12 14:15:00,176.14,176.36,176.13,176.36,12054.0,169.4515,169.6631,169.4419,169.6631,12054.0
2018-04-12 14:20:00,176.36,176.48,176.3,176.41,8698.0,169.6631,169.7786,169.6054,169.7112,8698.0
2018-04-12 14:25:00,176.35,176.36,176.19,176.22,10182.0,169.6535,169.6631,169.4996,169.5285,10182.0
2018-04-12 14:30:00,176.28,176.33,176.0,176.1,17263.0,169.5862,169.6343,169.3168,169.413,17263.0
2018-04-12 14:35:00,176.08,176.14,175.94,176.07,21450.0,169.3938,169.4515,169.2591,169.3842,21450.0
2018-04-12 14:40:00,176.06,176.09,175.93,175.93,12420.0,169.3745,169.4034,169.2495,169.2495,12420.0
2018-04-12 14:45:00,175.96,175.96,175.53,175.69,12405.0,169.2783,169.2783,168.8647,169.0186,12405.0
2018-04-12 14:50:00,175.68,175.89,175.68,175.71,10578.0,169.009,169.211,169.009,169.0378,10578.0
2018-04-12 14:55:00,175.7,175.94,175.59,175.91,16125.0,169.0282,169.2591,168.9224,169.2302,16125.0
2018-04-12 15:00:00,175.93,176.11,175.87,175.87,19186.0,169.2495,169.4226,169.1917,169.1917,19186.0
2018-04-12 15:05:00,175.93,175.93,175.6,175.6,13645.0,169.2495,169.2495,168.932,168.932,13645.0
2018-04-12 15:10:00,175.63,175.95,175.6,175.95,20925.0,168.9609,169.2687,168.932,169.2687,20925.0
2018-04-12 15:15:00,175.97,175.97,175.72,175.82,22242.0,169.288,169.288,169.0474,169.1436,22242.0
2018-04-12 15:20:00,175.77,176.09,175.77,175.99,23447.0,169.0955,169.4034,169.0955,169.3072,23447.0
2018-04-12 15:25:00,175.98,176.21,175.98,176.18,19205.0,169.2976,169.5188,169.2976,169.49,19205.0
2018-04-12 15:30:00,176.15,176.16,175.9,176.11,38398.0,169.4611,169.4707,169.2206,169.4226,38398.0
2018-04-12 15:35:00,176.13,176.29,176.13,176.29,38574.0,169.4419,169.5958,169.4419,169.5958,38574.0
2018-04-12 15:40:00,176.29,176.29,175.83,175.87,29920.0,169.5958,169.5958,169.1533,169.1917,29920.0
2018-04-12 15:45:00,175.88,175.89,175.34,175.6,63362.0,169.2014,169.211,168.6819,168.932,63362.0
2018-04-12 15:50:00,175.62,175.68,175.33,175.43,93703.0,168.9512,169.009,168.6723,168.7685,93703.0
2018-04-12 15:55:00,175.43,175.46,174.3,174.81,436241.0,168.7685,168.7973,167.6814,168.172,436241.0
2018-04-13 09:30:00,176.0,176.1,175.58,176.0,87263.0,169.3168,169.413,168.9128,169.3168,87263.0
2018-04-13 09:35:00,175.98,176.04,175.01,175.2,41630.0,169.2976,169.3553,168.3644,168.5472,41630.0
2018-04-13 09:40:00,175.23,175.72,175.11,175.17,42029.0,168.5761,169.0474,168.4606,168.5183,42029.0
2018-04-13 09:45:00,175.17,175.37,174.92,175.09,38257.0,168.5183,168.7107,168.2778,168.4414,38257.0
2018-04-13 09:50:00,175.1,175.28,174.66,175.06,29847.0,168.451,168.6242,168.0277,168.4125,29847.0
2018-04-13 09:55:00,175.14,175.14,174.66,174.71,29147.0,168.4895,168.4895,168.0277,168.0758,29147.0
2018-04-13 10:00:00,174.73,174.88,174.17,174.17,52557.0,168.095,168.2393,167.5563,167.5563,52557.0
2018-04-13 10:05:00,174.26,174.77,174.26,174.35,22579.0,167.6429,168.1335,167.6429,167.7295,22579.0
2018-04-13 10:10:00,174.33,174.61,174.1,174.61,38902.0,167.7102,167.9796,167.489,167.9796,38902.0
2018-04-13 10:15:00,174.63,174.64,173.9,173.93,95219.0,167.9988,168.0085,167.2966,167.3254,95219.0
2018-04-13 10:20:00,173.95,174.49,173.93,174.31,37557.0,167.3447,167.8642,167.3254,167.691,37557.0
2018-04-13 10:25:00,174.3,174.35,173.81,173.81,48821.0,167.6814,167.7295,167.21,167.21,48821.0
2018-04-13 10:30:00,173.84,173.92,173.5,173.73,37259.0,167.2388,167.3158,166.9117,167.133,37259.0
2018-04-13 10:35:00,173.76,173.83,173.4,173.47,27313.0,167.1619,167.2292,166.8155,166.8829,27313.0
2018-04-13 10:40:00,173.43,173.74,173.43,173.44,30157.0,166.8444,167.1426,166.8444,166.854,30157.0
2018-04-13 10:45:00,173.47,173.84,173.33,173.76,29482.0,166.8829,167.2388,166.7482,167.1619,29482.0
2018-04-13 10:50:00,173.73,173.83,173.5,173.56,25818.0,167.133,167.2292,166.9117,166.9695,25818.0
2018-04-13 10:55:00,173.58,173.64,173.12,173.16,31190.0,166.9887,167.0464,166.5462,166.5847,31190.0
2018-04-13 11:00:00,173.16,173.16,172.7,172.87,51951.0,166.5847,166.5847,166.1421,166.3057,51951.0
2018-04-13 11:05:00,172.84,173.25,172.75,173.22,67140.0,166.2768,166.6712,166.1902,166.6424,67140.0
2018-04-13 11:10:00,173.24,173.34,173.0,173.05,30053.0,166.6616,166.7578,166.4307,166.4788,30053.0
2018-04-13 11:15:00,173.06,173.28,172.9,172.92,21753.0,166.4885,166.7001,166.3345,166.3538,21753.0
2018-04-13 11:20:00,172.98,173.26,172.9,173.19,18875.0,166.4115,166.6809,166.3345,166.6135,18875.0
2018-04-13 11:25:00,173.2,173.32,173.09,173.14,27083.0,166.6231,166.7386,166.5173,166.5654,27083.0
2018-04-13 11:30:00,173.14,173.64,173.13,173.55,20220.0,166.5654,167.0464,166.5558,166.9598,20220.0
2018-04-13 11:35:00,173.49,173.84,173.43,173.48,25196.0,166.9021,167.2388,166.8444,166.8925,25196.0
2018-04-13 11:40:00,173.47,173.64,173.35,173.64,23559.0,166.8829,167.0464,166.7674,167.0464,23559.0
2018-04-13 11:45:00,173.66,173.75,173.62,173.66,9600.0,167.0657,167.1523,167.0272,167.0657,9600.0
2018-04-13 11:50:00,173.66,173.67,173.45,173.55,13958.0,167.0657,167.0753,166.8636,166.9598,13958.0
2018-04-13 11:55:00,173.59,173.75,173.56,173.68,17588.0,166.9983,167.1523,166.9695,167.0849,17588.0
2018-04-13 12:00:00,173.68,174.06,173.65,174.02,12971.0,167.0849,167.4505,167.056,167.412,12971.0
2018-04-13 12:05:00,174.02,174.11,173.54,173.64,24900.0,167.412,167.4986,166.9502,167.0464,24900.0
2018-04-13 12:10:00,173.69,173.81,173.5,173.81,19015.0,167.0945,167.21,166.9117,167.21,19015.0
2018-04-13 12:15:00,173.81,173.94,173.73,173.73,15156.0,167.21,167.335,167.133,167.133,15156.0
2018-04-13 12:20:00,173.76,174.06,173.74,173.99,22545.0,167.1619,167.4505,167.1426,167.3831,22545.0
2018-04-13 12:25:00,174.01,174.1,173.8,174.09,21429.0,167.4024,167.489,167.2004,167.4793,21429.0
2018-04-13 12:30:00,174.07,174.09,173.93,173.96,17303.0,167.4601,167.4793,167.3254,167.3543,17303.0
2018-04-13 12:35:00,173.94,174.05,173.8,173.85,15431.0,167.335,167.4409,167.2004,167.2485,15431.0
2018-04-13 12:40:00,173.94,173.96,173.8,173.86,9076.0,167.335,167.3543,167.2004,167.2581,9076.0
2018-04-13 12:45:00,173.84,173.93,173.74,173.93,14971.0,167.2388,167.3254,167.1426,167.3254,14971.0
2018-04-13 12:50:00,173.95,174.18,173.94,174.01,10712.0,167.3447,167.5659,167.335,167.4024,10712.0
2018-04-13 12:55:00,174.04,174.2,173.99,174.19,5726.0,167.4312,167.5852,167.3831,167.5755,5726.0
2018-04-13 13:00:00,174.14,174.33,174.12,174.17,16851.0,167.5274,167.7102,167.5082,167.5563,16851.0
2018-04-13 13:05:00,174.19,174.37,174.15,174.22,14795.0,167.5755,167.7487,167.5371,167.6044,14795.0
2018-04-13 13:10:00,174.18,174.35,174.16,174.29,13742.0,167.5659,167.7295,167.5467,167.6717,13742.0
2018-04-13 13:15:00,174.32,174.43,174.29,174.3,10038.0,167.7006,167.8064,167.6717,167.6814,10038.0
2018-04-13 13:20:00,174.33,174.69,174.32,174.67,11610.0,167.7102,168.0566,167.7006,168.0373,11610.0
2018-04-13 13:25:00,174.67,174.74,174.55,174.65,18562.0,168.0373,168.1047,167.9219,168.0181,18562.0
2018-04-13 13:30:00,174.66,174.7,174.41,174.52,14429.0,168.0277,168.0662,167.7872,167.893,14429.0
2018-04-13 13:35:00,174.52,174.58,174.34,174.54,10328.0,167.893,167.9507,167.7198,167.9123,10328.0
2018-04-13 13:40:00,174.58,174.63,174.48,174.55,12019.0,167.9507,167.9988,167.8545,167.9219,12019.0
2018-04-13 13:45:00,174.57,174.67,174.47,174.65,12371.0,167.9411,168.0373,167.8449,168.0181,12371.0
2018-04-13 13:50:00,174.69,174.86,174.59,174.82,13786.0,168.0566,168.2201,167.9604,168.1816,13786.0
2018-04-13 13:55:00,174.78,174.81,174.6,174.67,10293.0,168.1431,168.172,167.97,168.0373,10293.0
2018-04-13 14:00:00,174.64,174.7,174.57,174.64,11971.0,168.0085,168.0662,167.9411,168.0085,11971.0
2018-04-13 14:05:00,174.6,174.75,174.55,174.71,19748.0,167.97,168.1143,167.9219,168.0758,19748.0
2018-04-13 14:10:00,174.72,174.74,174.61,174.63,10488.0,168.0854,168.1047,167.9796,167.9988,10488.0
2018-04-13 14:15:00,174.61,174.61,174.42,174.46,18086.0,167.9796,167.9796,167.7968,167.8353,18086.0
2018-04-13 14:20:00,174.46,174.63,174.42,174.55,14636.0,167.8353,167.9988,167.7968,167.9219,14636.0
2018-04-13 14:25:00,174.53,174.65,174.49,174.64,9308.0,167.9026,168.0181,167.8642,168.0085,9308.0
2018-04-13 14:30:00,174.61,174.81,174.45,174.71,19765.0,167.9796,168.172,167.8257,168.0758,19765.0
2018-04-13 14:35:00,174.67,174.76,174.47,174.53,13821.0,168.0373,168.1239,167.8449,167.9026,13821.0
2018-04-13 14:40:00,174.56,174.56,174.38,174.48,18000.0,167.9315,167.9315,167.7583,167.8545,18000.0
2018-04-13 14:45:00,174.49,174.52,174.2,174.2,31257.0,167.8642,167.893,167.5852,167.5852,31257.0
2018-04-13 14:50:00,174.16,174.24,174.05,174.21,20676.0,167.5467,167.6236,167.4409,167.5948,20676.0
2018-04-13 14:55:00,174.19,174.19,173.96,174.07,25951.0,167.5755,167.5755,167.3543,167.4601,25951.0
2018-04-13 15:00:00,174.03,174.03,173.56,173.56,23175.0,167.4216,167.4216,166.9695,166.9695,23175.0
2018-04-13 15:05:00,173.6,173.7,173.34,173.4,25308.0,167.0079,167.1042,166.7578,166.8155,25308.0
2018-04-13 15:10:00,173.38,173.71,173.37,173.61,21990.0,166.7963,167.1138,166.7867,167.0176,21990.0
2018-04-13 15:15:00,173.57,173.57,172.98,172.98,39385.0,166.9791,166.9791,166.4115,166.4115,39385.0
2018-04-13 15:20:00,173.03,173.55,173.03,173.33,50989.0,166.4596,166.9598,166.4596,166.7482,50989.0
2018-04-13 15:25:00,173.28,173.4,173.13,173.25,40632.0,166.7001,166.8155,166.5558,166.6712,40632.0
2018-04-13 15:30:00,173.21,173.49,173.08,173.35,37846.0,166.6328,166.9021,166.5077,166.7674,37846.0
2018-04-13 15:35:00,173.37,173.55,173.25,173.55,29672.0,166.7867,166.9598,166.6712,166.9598,29672.0
2018-04-13 15:40:00,173.52,173.94,173.5,173.79,38111.0,166.931,167.335,166.9117,167.1907,38111.0
2018-04-13 15:45:00,173.81,174.05,173.81,173.94,73354.0,167.21,167.4409,167.21,167.335,73354.0
2018-04-13 15:50:00,173.95,174.49,173.95,174.28,73966.0,167.3447,167.8642,167.3447,167.6621,73966.0
2018-04-13 15:55:00,174.3,174.5,174.16,174.26,162164.0,167.6814,167.8738,167.5467,167.6429,162164.0
2018-04-16 09:30:00,175.62,175.98,174.39,175.86,107358.0,168.9512,169.2976,167.7679,169.1821,107358.0
2018-04-16 09:35:00,175.9,176.1,174.53,175.2,32056.0,169.2206,169.413,167.9026,168.5472,32056.0
2018-04-16 09:40:00,175.21,175.35,174.68,175.23,21373.0,168.5568,168.6915,168.0469,168.5761,21373.0
2018-04-16 09:45:00,175.2,175.52,174.9,175.4,30193.0,168.5472,168.855,168.2586,168.7396,30193.0
2018-04-16 09:50:00,175.32,175.32,174.86,175.16,40267.0,168.6626,168.6626,168.2201,168.5087,40267.0
2018-04-16 09:55:00,175.2,175.26,174.81,175.11,33464.0,168.5472,168.6049,168.172,168.4606,33464.0
2018-04-16 10:00:00,175.11,175.27,174.92,175.09,101811.0,168.4606,168.6145,168.2778,168.4414,101811.0
2018-04-16 10:05:00,175.09,175.09,174.91,174.94,115673.0,168.4414,168.4414,168.2682,168.2971,115673.0
2018-04-16 10:10:00,174.98,175.01,174.73,174.76,30145.0,168.3355,168.3644,168.095,168.1239,30145.0
2018-04-16 10:15:00,174.76,174.94,174.38,174.4,39718.0,168.1239,168.2971,167.7583,167.7776,39718.0
2018-04-16 10:20:00,174.38,174.86,174.38,174.86,17128.0,167.7583,168.2201,167.7583,168.2201,17128.0
2018-04-16 10:25:00,174.86,174.86,174.72,174.76,24900.0,168.2201,168.2201,168.0854,168.1239,24900.0
2018-04-16 10:30:00,174.78,175.14,174.77,175.02,39689.0,168.1431,168.4895,168.1335,168.374,39689.0
2018-04-16 10:35:00,175.03,175.06,174.76,175.03,9079.0,168.3836,168.4125,168.1239,168.3836,9079.0
2018-04-16 10:40:00,175.0,175.03,174.82,174.99,11618.0,168.3548,168.3836,168.1816,168.3452,11618.0
2018-04-16 10:45:00,175.02,175.11,174.58,174.58,17388.0,168.374,168.4606,167.9507,167.9507,17388.0
2018-04-16 10:50:00,174.56,174.62,174.45,174.62,27915.0,167.9315,167.9892,167.8257,167.9892,27915.0
2018-04-16 10:55:00,174.55,174.7,174.39,174.45,37470.0,167.9219,168.0662,167.7679,167.8257,37470.0
2018-04-16 11:00:00,174.45,174.56,174.09,174.11,27958.0,167.8257,167.9315,167.4793,167.4986,27958.0
2018-04-16 11:05:00,174.09,174.55,174.07,174.46,14580.0,167.4793,167.9219,167.4601,167.8353,14580.0
2018-04-16 11:10:00,174.46,174.49,174.15,174.27,29202.0,167.8353,167.8642,167.5371,167.6525,29202.0
2018-04-16 11:15:00,174.25,174.3,174.09,174.25,20297.0,167.6333,167.6814,167.4793,167.6333,20297.0
2018-04-16 11:20:00,174.21,174.28,174.18,174.2,39239.0,167.5948,167.6621,167.5659,167.5852,39239.0
2018-04-16 11:25:00,174.19,174.2,174.04,174.13,25591.0,167.5755,167.5852,167.4312,167.5178,25591.0
2018-04-16 11:30:00,174.14,174.2,174.02,174.06,24191.0,167.5274,167.5852,167.412,167.4505,24191.0
2018-04-16 11:35:00,174.08,174.38,174.08,174.29,40927.0,167.4697,167.7583,167.4697,167.6717,40927.0
2018-04-16 11:40:00,174.3,174.32,174.08,174.18,27070.0,167.6814,167.7006,167.4697,167.5659,27070.0
2018-04-16 11:45:00,174.15,174.25,174.1,174.14,12355.0,167.5371,167.6333,167.489,167.5274,12355.0
2018-04-16 11:50:00,174.1,174.35,174.07,174.07,24012.0,167.489,167.7295,167.4601,167.4601,24012.0
2018-04-16 11:55:00,174.09,174.3,174.09,174.15,34657.0,167.4793,167.6814,167.4793,167.5371,34657.0
2018-04-16 12:00:00,174.25,174.48,174.2,174.38,26994.0,167.6333,167.8545,167.5852,167.7583,26994.0
2018-04-16 12:05:00,174.33,174.5,174.26,174.38,17102.0,167.7102,167.8738,167.6429,167.7583,17102.0
2018-04-16 12:10:00,174.45,174.58,174.43,174.52,36455.0,167.8257,167.9507,167.8064,167.893,36455.0
2018-04-16 12:15:00,174.4,174.5,174.27,174.32,18360.0,167.7776,167.8738,167.6525,167.7006,18360.0
2018-04-16 12:20:00,174.26,174.37,174.23,174.25,13489.0,167.6429,167.7487,167.614,167.6333,13489.0
2018-04-16 12:25:00,174.25,174.35,174.09,174.14,24855.0,167.6333,167.7295,167.4793,167.5274,24855.0
2018-04-16 12:30:00,174.19,174.33,174.12,174.18,39186.0,167.5755,167.7102,167.5082,167.5659,39186.0
2018-04-16 12:35:00,174.16,174.17,174.05,174.06,20053.0,167.5467,167.5563,167.4409,167.4505,20053.0
2018-04-16 12:40:00,174.09,174.2,174.05,174.11,21809.0,167.4793,167.5852,167.4409,167.4986,21809.0
2018-04-16 12:45:00,174.1,174.27,174.1,174.17,40164.0,167.489,167.6525,167.489,167.5563,40164.0
2018-04-16 12:50:00,174.2,174.31,174.15,174.15,62251.0,167.5852,167.691,167.5371,167.5371,62251.0
2018-04-16 12:55:00,174.11,174.3,174.1,174.23,37495.0,167.4986,167.6814,167.489,167.614,37495.0
2018-04-16 13:00:00,174.29,174.34,174.19,174.25,30602.0,167.6717,167.7198,167.5755,167.6333,30602.0
2018-04-16 13:05:00,174.25,174.25,174.13,174.16,32253.0,167.6333,167.6333,167.5178,167.5467,32253.0
2018-04-16 13:10:00,174.16,174.22,174.1,174.2,18643.0,167.5467,167.6044,167.489,167.5852,18643.0
2018-04-16 13:15:00,174.2,174.22,174.08,174.1,22654.0,167.5852,167.6044,167.4697,167.489,22654.0
2018-04-16 13:20:00,174.14,174.14,174.01,174.07,17066.0,167.5274,167.5274,167.4024,167.4601,17066.0
2018-04-16 13:25:00,174.07,174.07,173.34,173.45,43018.0,167.4601,167.4601,166.7578,166.8636,43018.0
2018-04-16 13:30:00,173.52,173.97,173.47,173.97,15591.0,166.931,167.3639,166.8829,167.3639,15591.0
2018-04-16 13:35:00,173.9,174.04,173.84,173.84,17126.0,167.2966,167.4312,167.2388,167.2388,17126.0
2018-04-16 13:40:00,173.85,173.94,173.75,173.84,25127.0,167.2485,167.335,167.1523,167.2388,25127.0
2018-04-16 13:45:00,173.8,173.95,173.76,173.91,25317.0,167.2004,167.3447,167.1619,167.3062,25317.0
2018-04-16 13:50:00,173.87,173.9,173.69,173.69,25207.0,167.2677,167.2966,167.0945,167.0945,25207.0
2018-04-16 13:55:00,173.73,173.74,173.6,173.63,26620.0,167.133,167.1426,167.0079,167.0368,26620.0
2018-04-16 14:00:00,173.63,173.66,173.4,173.44,30709.0,167.0368,167.0657,166.8155,166.854,30709.0
2018-04-16 14:05:00,173.41,173.48,173.38,173.43,19990.0,166.8252,166.8925,166.7963,166.8444,19990.0
2018-04-16 14:10:00,173.42,173.47,173.28,173.29,22029.0,166.8348,166.8829,166.7001,166.7097,22029.0
2018-04-16 14:15:00,173.32,173.38,173.27,173.3,21525.0,166.7386,166.7963,166.6905,166.7193,21525.0
2018-04-16 14:20:00,173.35,173.48,173.29,173.31,31403.0,166.7674,166.8925,166.7097,166.729,31403.0
2018-04-16 14:25:00,173.29,173.3,173.12,173.16,27461.0,166.7097,166.7193,166.5462,166.5847,27461.0
2018-04-16 14:30:00,173.16,173.25,173.12,173.16,30924.0,166.5847,166.6712,166.5462,166.5847,30924.0
2018-04-16 14:35:00,173.22,173.25,173.13,173.19,40349.0,166.6424,166.6712,166.5558,166.6135,40349.0
2018-04-16 14:40:00,173.24,173.25,173.09,173.12,17932.0,166.6616,166.6712,166.5173,166.5462,17932.0
2018-04-16 14:45:00,173.1,173.15,173.0,173.14,34994.0,166.5269,166.575,166.4307,166.5654,34994.0
2018-04-16 14:50:00,173.11,173.15,172.97,173.0,29195.0,166.5366,166.575,166.4019,166.4307,29195.0
2018-04-16 14:55:00,173.0,173.12,172.97,173.12,36192.0,166.4307,166.5462,166.4019,166.5462,36192.0
2018-04-16 15:00:00,173.15,173.46,173.13,173.37,31305.0,166.575,166.8733,166.5558,166.7867,31305.0
2018-04-16 15:05:00,173.37,173.47,173.16,173.47,33555.0,166.7867,166.8829,166.5847,166.8829,33555.0
2018-04-16 15:10:00,173.41,173.53,173.38,173.48,27392.0,166.8252,166.9406,166.7963,166.8925,27392.0
2018-04-16 15:15:00,173.53,173.53,173.21,173.25,32026.0,166.9406,166.9406,166.6328,166.6712,32026.0
2018-04-16 15:20:00,173.27,173.31,173.14,173.21,31094.0,166.6905,166.729,166.5654,166.6328,31094.0
2018-04-16 15:25:00,173.19,173.26,173.12,173.24,63632.0,166.6135,166.6809,166.5462,166.6616,63632.0
2018-04-16 15:30:00,173.2,173.27,173.12,173.27,43825.0,166.6231,166.6905,166.5462,166.6905,43825.0
2018-04-16 15:35:00,173.26,173.55,173.26,173.53,44763.0,166.6809,166.9598,166.6809,166.9406,44763.0
2018-04-16 15:40:00,173.57,174.22,173.57,174.19,754489.0,166.9791,167.6044,166.9791,167.5755,754489.0
2018-04-16 15:45:00,174.21,174.28,173.83,173.92,81724.0,167.5948,167.6621,167.2292,167.3158,81724.0
2018-04-16 15:50:00,173.97,174.16,173.93,174.02,101705.0,167.3639,167.5467,167.3254,167.412,101705.0
2018-04-16 15:55:00,174.05,174.11,173.76,173.87,186478.0,167.4409,167.4986,167.1619,167.2677,186478.0
2018-04-17 09:30:00,175.77,175.97,175.31,175.33,178824.0,169.0955,169.288,168.653,168.6723,178824.0
2018-04-17 09:35:00,175.35,175.36,174.91,175.09,60985.0,168.6915,168.7011,168.2682,168.4414,60985.0
2018-04-17 09:40:00,175.05,175.3,174.86,174.98,54438.0,168.4029,168.6434,168.2201,168.3355,54438.0
2018-04-17 09:45:00,175.06,175.06,174.67,174.69,65263.0,168.4125,168.4125,168.0373,168.0566,65263.0
2018-04-17 09:50:00,174.73,175.35,174.72,175.35,78250.0,168.095,168.6915,168.0854,168.6915,78250.0
2018-04-17 09:55:00,175.31,175.97,175.31,175.97,71227.0,168.653,169.288,168.653,169.288,71227.0
2018-04-17 10:00:00,175.94,176.57,175.89,176.47,76141.0,169.2591,169.8652,169.211,169.769,76141.0
2018-04-17 10:05:00,176.47,176.71,176.19,176.55,80122.0,169.769,169.9999,169.4996,169.8459,80122.0
2018-04-17 10:10:00,176.53,177.19,176.5,177.04,88414.0,169.8267,170.4616,169.7978,170.3173,88414.0
2018-04-17 10:15:00,177.04,177.23,176.78,177.0,80187.0,170.3173,170.5001,170.0672,170.2788,80187.0
2018-04-17 10:20:00,177.02,177.12,176.86,177.08,48874.0,170.2981,170.3943,170.1442,170.3558,48874.0
2018-04-17 10:25:00,177.07,177.32,177.06,177.09,65708.0,170.3462,170.5867,170.3366,170.3654,65708.0
2018-04-17 10:30:00,177.11,177.29,176.94,177.08,81294.0,170.3847,170.5578,170.2211,170.3558,81294.0
2018-04-17 10:35:00,177.09,177.26,177.08,177.26,34306.0,170.3654,170.529,170.3558,170.529,34306.0
2018-04-17 10:40:00,177.25,177.29,177.05,177.1,48157.0,170.5193,170.5578,170.3269,170.375,48157.0
2018-04-17 10:45:00,177.11,177.47,177.1,177.45,20642.0,170.3847,170.731,170.375,170.7118,20642.0
2018-04-17 10:50:00,177.45,177.95,177.45,177.85,61385.0,170.7118,171.1928,170.7118,171.0966,61385.0
2018-04-17 10:55:00,177.87,177.9,177.61,177.61,50480.0,171.1158,171.1447,170.8657,170.8657,50480.0
2018-04-17 11:00:00,177.64,177.67,177.41,177.59,64697.0,170.8945,170.9234,170.6733,170.8464,64697.0
2018-04-17 11:05:00,177.61,177.78,177.27,177.27,31052.0,170.8657,171.0292,170.5386,170.5386,31052.0
2018-04-17 11:10:00,177.32,177.61,177.26,177.27,33040.0,170.5867,170.8657,170.529,170.5386,33040.0
2018-04-17 11:15:00,177.27,177.36,177.11,177.22,30274.0,170.5386,170.6252,170.3847,170.4905,30274.0
2018-04-17 11:20:00,177.22,177.62,177.2,177.59,26435.0,170.4905,170.8753,170.4712,170.8464,26435.0
2018-04-17 11:25:00,177.6,177.66,177.47,177.5,20506.0,170.8561,170.9138,170.731,170.7599,20506.0
2018-04-17 11:30:00,177.52,177.52,177.09,177.1,29810.0,170.7791,170.7791,170.3654,170.375,29810.0
2018-04-17 11:35:00,177.14,177.15,176.54,177.05,109532.0,170.4135,170.4231,169.8363,170.3269,109532.0
2018-04-17 11:40:00,177.02,177.39,177.0,177.3,30511.0,170.2981,170.654,170.2788,170.5674,30511.0
2018-04-17 11:45:00,177.33,177.41,177.26,177.39,17074.0,170.5963,170.6733,170.529,170.654,17074.0
2018-04-17 11:50:00,177.39,177.55,177.39,177.46,17037.0,170.654,170.808,170.654,170.7214,17037.0
2018-04-17 11:55:00,177.47,177.5,177.35,177.37,14920.0,170.731,170.7599,170.6156,170.6348,14920.0
2018-04-17 12:00:00,177.38,177.47,177.36,177.4,19233.0,170.6444,170.731,170.6252,170.6637,19233.0
2018-04-17 12:05:00,177.38,177.57,177.37,177.54,14479.0,170.6444,170.8272,170.6348,170.7983,14479.0
2018-04-17 12:10:00,177.55,177.72,177.45,177.52,27248.0,170.808,170.9715,170.7118,170.7791,27248.0
2018-04-17 12:15:00,177.53,177.62,177.5,177.62,11161.0,170.7887,170.8753,170.7599,170.8753,11161.0
2018-04-17 12:20:00,177.62,177.65,177.46,177.51,19209.0,170.8753,170.9042,170.7214,170.7695,19209.0
2018-04-17 12:25:00,177.51,177.57,177.46,177.57,15864.0,170.7695,170.8272,170.7214,170.8272,15864.0
2018-04-17 12:30:00,177.55,177.63,177.46,177.46,10337.0,170.808,170.8849,170.7214,170.7214,10337.0
2018-04-17 12:35:00,177.44,177.47,177.15,177.17,17824.0,170.7021,170.731,170.4231,170.4424,17824.0
2018-04-17 12:40:00,177.18,177.44,177.18,177.41,18556.0,170.452,170.7021,170.452,170.6733,18556.0
2018-04-17 12:45:00,177.4,177.52,177.39,177.49,17190.0,170.6637,170.7791,170.654,170.7502,17190.0
2018-04-17 12:50:00,177.5,177.68,177.48,177.66,19364.0,170.7599,170.933,170.7406,170.9138,19364.0
2018-04-17 12:55:00,177.67,177.79,177.64,177.76,19149.0,170.9234,171.0388,170.8945,171.01,19149.0
2018-04-17 13:00:00,177.79,178.01,177.77,178.0,37794.0,171.0388,171.2505,171.0196,171.2409,37794.0
2018-04-17 13:05:00,178.0,178.07,177.99,178.0,21038.0,171.2409,171.3082,171.2312,171.2409,21038.0
2018-04-17 13:10:00,178.0,178.11,177.92,178.05,30532.0,171.2409,171.3467,171.1639,171.289,30532.0
2018-04-17 13:15:00,178.03,178.03,177.49,177.77,37902.0,171.2697,171.2697,170.7502,171.0196,37902.0
2018-04-17 13:20:00,177.76,178.01,177.69,178.01,15320.0,171.01,171.2505,170.9426,171.2505,15320.0
2018-04-17 13:25:00,177.99,178.16,177.98,178.16,14325.0,171.2312,171.3948,171.2216,171.3948,14325.0
2018-04-17 13:30:00,178.17,178.29,178.16,178.26,25147.0,171.4044,171.5199,171.3948,171.491,25147.0
2018-04-17 13:35:00,178.25,178.27,178.06,178.12,19035.0,171.4814,171.5006,171.2986,171.3563,19035.0
2018-04-17 13:40:00,178.12,178.3,178.1,178.3,18770.0,171.3563,171.5295,171.3371,171.5295,18770.0
2018-04-17 13:45:00,178.29,178.39,178.13,178.13,25502.0,171.5199,171.6161,171.3659,171.3659,25502.0
2018-04-17 13:50:00,178.11,178.11,177.82,178.06,19653.0,171.3467,171.3467,171.0677,171.2986,19653.0
2018-04-17 13:55:00,178.05,178.27,178.03,178.18,17519.0,171.289,171.5006,171.2697,171.414,17519.0
2018-04-17 14:00:00,178.17,178.49,178.17,178.42,25505.0,171.4044,171.7123,171.4044,171.6449,25505.0
2018-04-17 14:05:00,178.43,178.47,178.32,178.38,26222.0,171.6545,171.693,171.5487,171.6064,26222.0
2018-04-17 14:10:00,178.38,178.38,178.01,178.06,33241.0,171.6064,171.6064,171.2505,171.2986,33241.0
2018-04-17 14:15:00,178.07,178.28,177.97,178.01,30904.0,171.3082,171.5102,171.212,171.2505,30904.0
2018-04-17 14:20:00,177.98,178.03,177.86,178.02,16755.0,171.2216,171.2697,171.1062,171.2601,16755.0
2018-04-17 14:25:00,178.04,178.34,177.96,178.19,29382.0,171.2793,171.568,171.2024,171.4237,29382.0
2018-04-17 14:30:00,178.21,178.37,178.17,178.32,28470.0,171.4429,171.5968,171.4044,171.5487,28470.0
2018-04-17 14:35:00,178.34,178.34,178.16,178.32,16922.0,171.568,171.568,171.3948,171.5487,16922.0
2018-04-17 14:40:00,178.28,178.4,178.28,178.37,15007.0,171.5102,171.6257,171.5102,171.5968,15007.0
2018-04-17 14:45:00,178.39,178.55,178.39,178.54,36831.0,171.6161,171.77,171.6161,171.7604,36831.0
2018-04-17 14:50:00,178.54,178.72,178.48,178.48,40426.0,171.7604,171.9335,171.7026,171.7026,40426.0
2018-04-17 14:55:00,178.48,178.52,178.4,178.48,33499.0,171.7026,171.7411,171.6257,171.7026,33499.0
2018-04-17 15:00:00,178.47,178.67,178.45,178.5,28037.0,171.693,171.8854,171.6738,171.7219,28037.0
2018-04-17 15:05:00,178.5,178.72,178.5,178.54,32276.0,171.7219,171.9335,171.7219,171.7604,32276.0
2018-04-17 15:10:00,178.55,178.7,178.48,178.48,28870.0,171.77,171.9143,171.7026,171.7026,28870.0
2018-04-17 15:15:00,178.48,178.76,178.48,178.72,35395.0,171.7026,171.972,171.7026,171.9335,35395.0
2018-04-17 15:20:00,178.7,178.76,178.68,178.69,31682.0,171.9143,171.972,171.895,171.9047,31682.0
2018-04-17 15:25:00,178.69,178.75,178.65,178.72,39158.0,171.9047,171.9624,171.8662,171.9335,39158.0
2018-04-17 15:30:00,178.72,178.92,178.71,178.84,39134.0,171.9335,172.1259,171.9239,172.049,39134.0
2018-04-17 15:35:00,178.84,179.05,178.81,178.87,55594.0,172.049,172.251,172.0201,172.0778,55594.0
2018-04-17 15:40:00,178.87,179.05,178.81,178.99,61501.0,172.0778,172.251,172.0201,172.1933,61501.0
2018-04-17 15:45:00,179.01,179.17,179.0,179.13,71072.0,172.2125,172.3664,172.2029,172.328,71072.0
2018-04-17 15:50:00,179.14,179.19,178.59,178.61,107665.0,172.3376,172.3857,171.8085,171.8277,107665.0
2018-04-17 15:55:00,178.62,178.63,178.26,178.34,161205.0,171.8373,171.8469,171.491,171.568,161205.0
2018-04-18 09:30:00,178.5,179.8,178.43,179.2,114801.0,171.7219,172.9725,171.6545,172.3953,114801.0
2018-04-18 09:35:00,179.25,179.46,178.14,178.31,65051.0,172.4434,172.6454,171.3756,171.5391,65051.0
2018-04-18 09:40:00,178.18,178.5,177.84,178.07,40965.0,171.414,171.7219,171.0869,171.3082,40965.0
2018-04-18 09:45:00,178.0,178.18,177.85,177.99,42328.0,171.2409,171.414,171.0966,171.2312,42328.0
2018-04-18 09:50:00,177.99,178.17,177.73,177.99,99283.0,171.2312,171.4044,170.9811,171.2312,99283.0
2018-04-18 09:55:00,178.02,178.14,177.84,178.11,40636.0,171.2601,171.3756,171.0869,171.3467,40636.0
2018-04-18 10:00:00,178.12,178.24,177.91,177.92,88734.0,171.3563,171.4718,171.1543,171.1639,88734.0
2018-04-18 10:05:00,177.91,177.92,177.63,177.76,24301.0,171.1543,171.1639,170.8849,171.01,24301.0
2018-04-18 10:10:00,177.73,177.73,177.07,177.07,34628.0,170.9811,170.9811,170.3462,170.3462,34628.0
2018-04-18 10:15:00,177.11,177.48,177.1,177.48,43071.0,170.3847,170.7406,170.375,170.7406,43071.0
2018-04-18 10:20:00,177.51,178.0,177.5,177.98,29355.0,170.7695,171.2409,170.7599,171.2216,29355.0
2018-04-18 10:25:00,177.99,178.39,177.95,178.3,39616.0,171.2312,171.6161,171.1928,171.5295,39616.0
2018-04-18 10:30:00,178.31,178.41,177.97,178.02,39788.0,171.5391,171.6353,171.212,171.2601,39788.0
2018-04-18 10:35:00,177.97,178.33,177.96,178.23,26266.0,171.212,171.5583,171.2024,171.4621,26266.0
2018-04-18 10:40:00,178.23,178.36,177.98,178.11,37496.0,171.4621,171.5872,171.2216,171.3467,37496.0
2018-04-18 10:45:00,178.16,178.32,177.97,178.25,27978.0,171.3948,171.5487,171.212,171.4814,27978.0
2018-04-18 10:50:00,178.31,178.4,178.21,178.36,28684.0,171.5391,171.6257,171.4429,171.5872,28684.0
2018-04-18 10:55:00,178.33,178.62,178.29,178.53,28536.0,171.5583,171.8373,171.5199,171.7507,28536.0
2018-04-18 11:00:00,178.52,178.84,178.52,178.65,45548.0,171.7411,172.049,171.7411,171.8662,45548.0
2018-04-18 11:05:00,178.65,178.75,178.46,178.67,44963.0,171.8662,171.9624,171.6834,171.8854,44963.0
2018-04-18 11:10:00,178.68,179.0,178.67,178.99,33470.0,171.895,172.2029,171.8854,172.1933,33470.0
2018-04-18 11:15:00,178.99,178.99,178.46,178.58,40959.0,172.1933,172.1933,171.6834,171.7988,40959.0
2018-04-18 11:20:00,178.56,178.83,178.46,178.76,28163.0,171.7796,172.0394,171.6834,171.972,28163.0
2018-04-18 11:25:00,178.76,178.82,178.55,178.6,24660.0,171.972,172.0297,171.77,171.8181,24660.0
2018-04-18 11:30:00,178.57,178.73,178.51,178.67,11650.0,171.7892,171.9431,171.7315,171.8854,11650.0
2018-04-18 11:35:00,178.66,178.86,178.66,178.8,12241.0,171.8758,172.0682,171.8758,172.0105,12241.0
2018-04-18 11:40:00,178.81,178.86,178.56,178.61,14449.0,172.0201,172.0682,171.7796,171.8277,14449.0
2018-04-18 11:45:00,178.6,178.62,178.33,178.5,18052.0,171.8181,171.8373,171.5583,171.7219,18052.0
2018-04-18 11:50:00,178.51,178.86,178.42,178.78,21291.0,171.7315,172.0682,171.6449,171.9912,21291.0
2018-04-18 11:55:00,178.82,178.82,178.48,178.52,16767.0,172.0297,172.0297,171.7026,171.7411,16767.0
2018-04-18 12:00:00,178.57,178.83,178.56,178.82,13079.0,171.7892,172.0394,171.7796,172.0297,13079.0
2018-04-18 12:05:00,178.82,179.06,178.81,179.04,25846.0,172.0297,172.2606,172.0201,172.2414,25846.0
2018-04-18 12:10:00,179.06,179.37,179.02,179.35,33875.0,172.2606,172.5588,172.2221,172.5396,33875.0
2018-04-18 12:15:00,179.33,179.42,179.27,179.38,17378.0,172.5204,172.6069,172.4626,172.5685,17378.0
2018-04-18 12:20:00,179.37,179.41,179.14,179.29,15070.0,172.5588,172.5973,172.3376,172.4819,15070.0
2018-04-18 12:25:00,179.29,179.35,179.19,179.29,19105.0,172.4819,172.5396,172.3857,172.4819,19105.0
2018-04-18 12:30:00,179.28,179.47,179.24,179.42,14278.0,172.4723,172.655,172.4338,172.6069,14278.0
2018-04-18 12:35:00,179.39,179.44,179.15,179.18,20753.0,172.5781,172.6262,172.3472,172.3761,20753.0
2018-04-18 12:40:00,179.17,179.46,179.17,179.35,19118.0,172.3664,172.6454,172.3664,172.5396,19118.0
2018-04-18 12:45:00,179.37,179.5,179.34,179.42,19453.0,172.5588,172.6839,172.53,172.6069,19453.0
2018-04-18 12:50:00,179.44,179.51,179.36,179.45,11363.0,172.6262,172.6935,172.5492,172.6358,11363.0
2018-04-18 12:55:00,179.45,179.52,179.35,179.47,14877.0,172.6358,172.7031,172.5396,172.655,14877.0
2018-04-18 13:00:00,179.48,179.6,179.39,179.43,19132.0,172.6647,172.7801,172.5781,172.6166,19132.0
2018-04-18 13:05:00,179.41,179.55,179.39,179.5,18472.0,172.5973,172.732,172.5781,172.6839,18472.0
2018-04-18 13:10:00,179.56,179.66,179.44,179.6,11589.0,172.7416,172.8378,172.6262,172.7801,11589.0
2018-04-18 13:15:00,179.67,179.67,179.42,179.44,16346.0,172.8475,172.8475,172.6069,172.6262,16346.0
2018-04-18 13:20:00,179.46,179.53,179.36,179.36,18060.0,172.6454,172.7128,172.5492,172.5492,18060.0
2018-04-18 13:25:00,179.39,179.58,179.38,179.58,8355.0,172.5781,172.7609,172.5685,172.7609,8355.0
2018-04-18 13:30:00,179.59,179.65,179.43,179.43,19670.0,172.7705,172.8282,172.6166,172.6166,19670.0
2018-04-18 13:35:00,179.48,179.72,179.48,179.68,25998.0,172.6647,172.8956,172.6647,172.8571,25998.0
2018-04-18 13:40:00,179.67,179.67,179.5,179.53,9862.0,172.8475,172.8475,172.6839,172.7128,9862.0
2018-04-18 13:45:00,179.55,179.55,179.36,179.45,16242.0,172.732,172.732,172.5492,172.6358,16242.0
2018-04-18 13:50:00,179.47,179.58,179.47,179.56,10255.0,172.655,172.7609,172.655,172.7416,10255.0
2018-04-18 13:55:00,179.56,179.61,179.37,179.38,20111.0,172.7416,172.7897,172.5588,172.5685,20111.0
2018-04-18 14:00:00,179.36,179.39,179.17,179.34,16415.0,172.5492,172.5781,172.3664,172.53,16415.0
2018-04-18 14:05:00,179.34,179.59,179.34,179.48,20271.0,172.53,172.7705,172.53,172.6647,20271.0
2018-04-18 14:10:00,179.5,179.68,179.47,179.66,14768.0,172.6839,172.8571,172.655,172.8378,14768.0
2018-04-18 14:15:00,179.68,179.74,179.65,179.67,20649.0,172.8571,172.9148,172.8282,172.8475,20649.0
2018-04-18 14:20:00,179.68,179.75,179.6,179.61,19621.0,172.8571,172.9244,172.7801,172.7897,19621.0
2018-04-18 14:25:00,179.62,179.67,179.56,179.63,17018.0,172.7994,172.8475,172.7416,172.809,17018.0
2018-04-18 14:30:00,179.63,179.75,179.62,179.71,58838.0,172.809,172.9244,172.7994,172.8859,58838.0
2018-04-18 14:35:00,179.71,179.75,179.52,179.53,17525.0,172.8859,172.9244,172.7031,172.7128,17525.0
2018-04-18 14:40:00,179.54,179.62,179.52,179.57,12056.0,172.7224,172.7994,172.7031,172.7513,12056.0
2018-04-18 14:45:00,179.57,179.72,179.57,179.69,17314.0,172.7513,172.8956,172.7513,172.8667,17314.0
2018-04-18 14:50:00,179.67,179.8,179.64,179.73,19915.0,172.8475,172.9725,172.8186,172.9052,19915.0
2018-04-18 14:55:00,179.72,179.78,179.56,179.58,28255.0,172.8956,172.9533,172.7416,172.7609,28255.0
2018-04-18 15:00:00,179.53,179.6,179.49,179.58,109905.0,172.7128,172.7801,172.6743,172.7609,109905.0
2018-04-18 15:05:00,179.59,179.66,179.54,179.62,20001.0,172.7705,172.8378,172.7224,172.7994,20001.0
2018-04-18 15:10:00,179.6,179.74,179.57,179.58,22651.0,172.7801,172.9148,172.7513,172.7609,22651.0
2018-04-18 15:15:00,179.54,179.72,179.54,179.69,17230.0,172.7224,172.8956,172.7224,172.8667,17230.0
2018-04-18 15:20:00,179.7,179.73,179.58,179.61,21072.0,172.8763,172.9052,172.7609,172.7897,21072.0
2018-04-18 15:25:00,179.61,179.71,179.6,179.66,21785.0,172.7897,172.8859,172.7801,172.8378,21785.0
2018-04-18 15:30:00,179.67,179.69,179.5,179.52,30864.0,172.8475,172.8667,172.6839,172.7031,30864.0
2018-04-18 15:35:00,179.52,179.55,179.49,179.51,24025.0,172.7031,172.732,172.6743,172.6935,24025.0
2018-04-18 15:40:00,179.5,179.55,179.49,179.53,74793.0,172.6839,172.732,172.6743,172.7128,74793.0
2018-04-18 15:45:00,179.53,179.62,179.46,179.47,57137.0,172.7128,172.7994,172.6454,172.655,57137.0
2018-04-18 15:50:00,179.46,179.52,179.42,179.49,90483.0,172.6454,172.7031,172.6069,172.6743,90483.0
2018-04-18 15:55:00,179.49,179.59,179.36,179.4,146430.0,172.6743,172.7705,172.5492,172.5877,146430.0
2018-04-19 09:30:00,179.08,179.3,178.65,179.04,80982.0,172.2799,172.4915,171.8662,172.2414,80982.0
2018-04-19 09:35:00,179.01,179.37,178.83,179.3,12386.0,172.2125,172.5588,172.0394,172.4915,12386.0
2018-04-19 09:40:00,179.29,179.58,179.11,179.17,35570.0,172.4819,172.7609,172.3087,172.3664,35570.0
2018-04-19 09:45:00,179.12,179.19,178.81,178.99,32149.0,172.3183,172.3857,172.0201,172.1933,32149.0
2018-04-19 09:50:00,178.97,179.11,178.83,179.03,38890.0,172.174,172.3087,172.0394,172.2318,38890.0
2018-04-19 09:55:00,179.04,179.35,179.04,179.2,45756.0,172.2414,172.5396,172.2414,172.3953,45756.0
2018-04-19 10:00:00,179.24,179.31,178.78,179.17,50568.0,172.4338,172.5011,171.9912,172.3664,50568.0
2018-04-19 10:05:00,179.11,179.11,178.88,178.94,44288.0,172.3087,172.3087,172.0875,172.1452,44288.0
2018-04-19 10:10:00,178.94,179.35,178.81,179.33,50507.0,172.1452,172.5396,172.0201,172.5204,50507.0
2018-04-19 10:15:00,179.35,179.55,179.27,179.44,58739.0,172.5396,172.732,172.4626,172.6262,58739.0
2018-04-19 10:20:00,179.42,179.56,179.17,179.28,35504.0,172.6069,172.7416,172.3664,172.4723,35504.0
2018-04-19 10:25:00,179.28,179.37,179.17,179.31,35382.0,172.4723,172.5588,172.3664,172.5011,35382.0
2018-04-19 10:30:00,179.32,179.32,179.0,179.2,28788.0,172.5107,172.5107,172.2029,172.3953,28788.0
2018-04-19 10:35:00,179.22,179.27,178.97,179.09,32564.0,172.4145,172.4626,172.174,172.2895,32564.0
2018-04-19 10:40:00,179.07,179.07,178.75,178.8,23513.0,172.2702,172.2702,171.9624,172.0105,23513.0
2018-04-19 10:45:00,178.8,179.06,178.8,178.98,32543.0,172.0105,172.2606,172.0105,172.1837,32543.0
2018-04-19 10:50:00,178.97,179.14,178.81,178.84,42792.0,172.174,172.3376,172.0201,172.049,42792.0
2018-04-19 10:55:00,178.87,179.08,178.64,179.03,44648.0,172.0778,172.2799,171.8566,172.2318,44648.0
2018-04-19 11:00:00,179.05,179.06,178.51,178.63,34177.0,172.251,172.2606,171.7315,171.8469,34177.0
2018-04-19 11:05:00,178.61,179.16,178.61,179.05,47018.0,171.8277,172.3568,171.8277,172.251,47018.0
2018-04-19 11:10:00,179.03,179.06,178.81,178.94,64799.0,172.2318,172.2606,172.0201,172.1452,64799.0
2018-04-19 11:15:00,178.97,179.09,178.88,179.0,42218.0,172.174,172.2895,172.0875,172.2029,42218.0
2018-04-19 11:20:00,178.96,179.23,178.76,179.18,55671.0,172.1644,172.4242,171.972,172.3761,55671.0
2018-04-19 11:25:00,179.17,179.3,179.13,179.19,46719.0,172.3664,172.4915,172.328,172.3857,46719.0
2018-04-19 11:30:00,179.19,179.3,179.05,179.25,67658.0,172.3857,172.4915,172.251,172.4434,67658.0
2018-04-19 11:35:00,179.27,179.4,179.09,179.09,29131.0,172.4626,172.5877,172.2895,172.2895,29131.0
2018-04-19 11:40:00,179.1,179.1,178.93,179.0,16412.0,172.2991,172.2991,172.1356,172.2029,16412.0
2018-04-19 11:45:00,178.98,179.0,178.76,178.95,30446.0,172.1837,172.2029,171.972,172.1548,30446.0
2018-04-19 11:50:00,178.97,179.0,178.57,178.59,22605.0,172.174,172.2029,171.7892,171.8085,22605.0
2018-04-19 11:55:00,178.61,178.76,178.41,178.52,23604.0,171.8277,171.972,171.6353,171.7411,23604.0
2018-04-19 12:00:00,178.53,178.54,178.3,178.44,37488.0,171.7507,171.7604,171.5295,171.6642,37488.0
2018-04-19 12:05:00,178.44,178.49,178.26,178.44,31947.0,171.6642,171.7123,171.491,171.6642,31947.0
2018-04-19 12:10:00,178.43,178.46,178.36,178.41,38544.0,171.6545,171.6834,171.5872,171.6353,38544.0
2018-04-19 12:15:00,178.42,178.52,178.34,178.45,83691.0,171.6449,171.7411,171.568,171.6738,83691.0
2018-04-19 12:20:00,178.47,178.64,178.42,178.62,46025.0,171.693,171.8566,171.6449,171.8373,46025.0
2018-04-19 12:25:00,178.62,178.72,178.34,178.45,21884.0,171.8373,171.9335,171.568,171.6738,21884.0
2018-04-19 12:30:00,178.43,178.79,178.4,178.76,31345.0,171.6545,172.0009,171.6257,171.972,31345.0
2018-04-19 12:35:00,178.78,178.79,178.57,178.63,24266.0,171.9912,172.0009,171.7892,171.8469,24266.0
2018-04-19 12:40:00,178.58,178.77,178.58,178.76,30431.0,171.7988,171.9816,171.7988,171.972,30431.0
2018-04-19 12:45:00,178.71,178.84,178.67,178.79,22034.0,171.9239,172.049,171.8854,172.0009,22034.0
2018-04-19 12:50:00,178.81,179.03,178.71,178.89,24065.0,172.0201,172.2318,171.9239,172.0971,24065.0
2018-04-19 12:55:00,178.83,178.83,178.5,178.53,32751.0,172.0394,172.0394,171.7219,171.7507,32751.0
2018-04-19 13:00:00,178.53,178.68,178.43,178.61,36279.0,171.7507,171.895,171.6545,171.8277,36279.0
2018-04-19 13:05:00,178.64,178.74,178.5,178.58,38691.0,171.8566,171.9528,171.7219,171.7988,38691.0
2018-04-19 13:10:00,178.58,178.64,178.51,178.63,60668.0,171.7988,171.8566,171.7315,171.8469,60668.0
2018-04-19 13:15:00,178.55,178.79,178.55,178.71,49165.0,171.77,172.0009,171.77,171.9239,49165.0
2018-04-19 13:20:00,178.7,178.75,178.59,178.63,32675.0,171.9143,171.9624,171.8085,171.8469,32675.0
2018-04-19 13:25:00,178.65,178.74,178.6,178.64,23535.0,171.8662,171.9528,171.8181,171.8566,23535.0
2018-04-19 13:30:00,178.6,178.89,178.6,178.72,71580.0,171.8181,172.0971,171.8181,171.9335,71580.0
2018-04-19 13:35:00,178.66,179.05,178.63,179.04,24192.0,171.8758,172.251,171.8469,172.2414,24192.0
2018-04-19 13:40:00,179.02,179.17,179.02,179.13,8372.0,172.2221,172.3664,172.2221,172.328,8372.0
2018-04-19 13:45:00,179.16,179.18,178.9,178.98,13208.0,172.3568,172.3761,172.1067,172.1837,13208.0
2018-04-19 13:50:00,178.98,179.03,178.8,178.97,34191.0,172.1837,172.2318,172.0105,172.174,34191.0
2018-04-19 13:55:00,178.92,178.98,178.8,178.85,12360.0,172.1259,172.1837,172.0105,172.0586,12360.0
2018-04-19 14:00:00,178.81,179.0,178.8,178.94,19376.0,172.0201,172.2029,172.0105,172.1452,19376.0
2018-04-19 14:05:00,178.94,179.02,178.76,178.89,22919.0,172.1452,172.2221,171.972,172.0971,22919.0
2018-04-19 14:10:00,178.91,179.02,178.83,178.85,24607.0,172.1163,172.2221,172.0394,172.0586,24607.0
2018-04-19 14:15:00,178.85,178.86,178.67,178.67,13864.0,172.0586,172.0682,171.8854,171.8854,13864.0
2018-04-19 14:20:00,178.73,178.73,178.38,178.44,11314.0,171.9431,171.9431,171.6064,171.6642,11314.0
2018-04-19 14:25:00,178.45,178.49,178.27,178.47,33534.0,171.6738,171.7123,171.5006,171.693,33534.0
2018-04-19 14:30:00,178.42,178.61,178.42,178.57,32342.0,171.6449,171.8277,171.6449,171.7892,32342.0
2018-04-19 14:35:00,178.56,178.56,178.4,178.45,24473.0,171.7796,171.7796,171.6257,171.6738,24473.0
2018-04-19 14:40:00,178.47,178.64,178.42,178.63,20040.0,171.693,171.8566,171.6449,171.8469,20040.0
2018-04-19 14:45:00,178.61,178.65,178.51,178.55,17935.0,171.8277,171.8662,171.7315,171.77,17935.0
2018-04-19 14:50:00,178.53,178.53,178.31,178.37,20181.0,171.7507,171.7507,171.5391,171.5968,20181.0
2018-04-19 14:55:00,178.4,178.55,178.37,178.46,32075.0,171.6257,171.77,171.5968,171.6834,32075.0
2018-04-19 15:00:00,178.49,178.53,178.33,178.48,33623.0,171.7123,171.7507,171.5583,171.7026,33623.0
2018-04-19 15:05:00,178.43,178.56,178.33,178.47,50334.0,171.6545,171.7796,171.5583,171.693,50334.0
2018-04-19 15:10:00,178.47,178.48,178.4,178.43,16925.0,171.693,171.7026,171.6257,171.6545,16925.0
2018-04-19 15:15:00,178.42,178.43,178.31,178.41,30539.0,171.6449,171.6545,171.5391,171.6353,30539.0
2018-04-19 15:20:00,178.39,178.51,178.35,178.39,28855.0,171.6161,171.7315,171.5776,171.6161,28855.0
2018-04-19 15:25:00,178.38,178.44,178.33,178.42,52367.0,171.6064,171.6642,171.5583,171.6449,52367.0
2018-04-19 15:30:00,178.4,178.73,178.32,178.73,68852.0,171.6257,171.9431,171.5487,171.9431,68852.0
2018-04-19 15:35:00,178.77,179.19,178.77,178.85,53577.0,171.9816,172.3857,171.9816,172.0586,53577.0
2018-04-19 15:40:00,178.9,179.07,178.69,179.01,50782.0,172.1067,172.2702,171.9047,172.2125,50782.0
2018-04-19 15:45:00,179.01,179.05,178.83,178.97,36392.0,172.2125,172.251,172.0394,172.174,36392.0
2018-04-19 15:50:00,179.03,179.13,178.91,178.98,43245.0,172.2318,172.328,172.1163,172.1837,43245.0
2018-04-19 15:55:00,178.91,179.07,178.78,178.99,102294.0,172.1163,172.2702,171.9912,172.1933,102294.0
2018-04-20 09:30:00,178.53,178.99,178.47,178.49,348671.0,171.7507,172.1933,171.693,171.7123,348671.0
2018-04-20 09:35:00,178.55,178.71,178.35,178.58,37862.0,171.77,171.9239,171.5776,171.7988,37862.0
2018-04-20 09:40:00,178.54,178.62,178.39,178.55,37450.0,171.7604,171.8373,171.6161,171.77,37450.0
2018-04-20 09:45:00,178.56,178.82,178.32,178.36,36956.0,171.7796,172.0297,171.5487,171.5872,36956.0
2018-04-20 09:50:00,178.36,178.47,178.27,178.27,44646.0,171.5872,171.693,171.5006,171.5006,44646.0
2018-04-20 09:55:00,178.3,178.72,178.23,178.72,33704.0,171.5295,171.9335,171.4621,171.9335,33704.0
2018-04-20 10:00:00,178.72,178.79,178.55,178.7,36825.0,171.9335,172.0009,171.77,171.9143,36825.0
2018-04-20 10:05:00,178.68,178.99,178.66,178.93,20783.0,171.895,172.1933,171.8758,172.1356,20783.0
2018-04-20 10:10:00,178.98,179.16,178.87,179.16,28886.0,172.1837,172.3568,172.0778,172.3568,28886.0
2018-04-20 10:15:00,179.19,179.36,179.13,179.28,22014.0,172.3857,172.5492,172.328,172.4723,22014.0
2018-04-20 10:20:00,179.28,179.34,179.15,179.22,21256.0,172.4723,172.53,172.3472,172.4145,21256.0
2018-04-20 10:25:00,179.24,179.45,179.21,179.44,31614.0,172.4338,172.6358,172.4049,172.6262,31614.0
2018-04-20 10:30:00,179.42,179.49,179.27,179.46,27684.0,172.6069,172.6743,172.4626,172.6454,27684.0
2018-04-20 10:35:00,179.47,179.47,179.35,179.46,38678.0,172.655,172.655,172.5396,172.6454,38678.0
2018-04-20 10:40:00,179.45,179.46,179.1,179.14,39268.0,172.6358,172.6454,172.2991,172.3376,39268.0
2018-04-20 10:45:00,179.14,179.2,178.85,178.85,23105.0,172.3376,172.3953,172.0586,172.0586,23105.0
2018-04-20 10:50:00,178.83,178.89,178.38,178.45,37832.0,172.0394,172.0971,171.6064,171.6738,37832.0
2018-04-20 10:55:00,178.44,178.64,178.36,178.59,49642.0,171.6642,171.8566,171.5872,171.8085,49642.0
2018-04-20 11:00:00,178.58,178.6,177.95,178.03,46705.0,171.7988,171.8181,171.1928,171.2697,46705.0
2018-04-20 11:05:00,178.02,178.17,177.94,177.95,40909.0,171.2601,171.4044,171.1831,171.1928,40909.0
2018-04-20 11:10:00,177.96,177.96,177.43,177.51,44192.0,171.2024,171.2024,170.6925,170.7695,44192.0
2018-04-20 11:15:00,177.52,177.59,177.44,177.46,57793.0,170.7791,170.8464,170.7021,170.7214,57793.0
2018-04-20 11:20:00,177.49,177.56,177.26,177.32,30021.0,170.7502,170.8176,170.529,170.5867,30021.0
2018-04-20 11:25:00,177.32,177.61,177.06,177.09,57427.0,170.5867,170.8657,170.3366,170.3654,57427.0
2018-04-20 11:30:00,177.1,177.46,177.07,177.43,49817.0,170.375,170.7214,170.3462,170.6925,49817.0
2018-04-20 11:35:00,177.41,177.69,177.39,177.65,30602.0,170.6733,170.9426,170.654,170.9042,30602.0
2018-04-20 11:40:00,177.61,178.02,177.54,177.86,38237.0,170.8657,171.2601,170.7983,171.1062,38237.0
2018-04-20 11:45:00,177.86,177.9,177.68,177.72,23378.0,171.1062,171.1447,170.933,170.9715,23378.0
2018-04-20 11:50:00,177.72,177.98,177.67,177.83,30270.0,170.9715,171.2216,170.9234,171.0773,30270.0
2018-04-20 11:55:00,177.83,177.88,177.65,177.86,27251.0,171.0773,171.1254,170.9042,171.1062,27251.0
2018-04-20 12:00:00,177.89,177.91,177.63,177.64,39056.0,171.135,171.1543,170.8849,170.8945,39056.0
2018-04-20 12:05:00,177.64,177.78,177.56,177.71,34071.0,170.8945,171.0292,170.8176,170.9619,34071.0
2018-04-20 12:10:00,177.78,177.79,177.41,177.48,22931.0,171.0292,171.0388,170.6733,170.7406,22931.0
2018-04-20 12:15:00,177.5,177.58,177.19,177.2,22554.0,170.7599,170.8368,170.4616,170.4712,22554.0
2018-04-20 12:20:00,177.24,177.4,177.2,177.36,15611.0,170.5097,170.6637,170.4712,170.6252,15611.0
2018-04-20 12:25:00,177.39,177.52,177.37,177.4,174413.0,170.654,170.7791,170.6348,170.6637,174413.0
2018-04-20 12:30:00,177.44,177.44,177.09,177.37,24741.0,170.7021,170.7021,170.3654,170.6348,24741.0
2018-04-20 12:35:00,177.39,177.55,177.28,177.28,38173.0,170.654,170.808,170.5482,170.5482,38173.0
2018-04-20 12:40:00,177.26,177.44,177.22,177.3,19807.0,170.529,170.7021,170.4905,170.5674,19807.0
2018-04-20 12:45:00,177.29,177.47,177.21,177.23,25489.0,170.5578,170.731,170.4809,170.5001,25489.0
2018-04-20 12:50:00,177.29,177.54,177.29,177.5,14395.0,170.5578,170.7983,170.5578,170.7599,14395.0
2018-04-20 12:55:00,177.52,177.53,177.21,177.21,18498.0,170.7791,170.7887,170.4809,170.4809,18498.0
2018-04-20 13:00:00,177.2,177.38,177.04,177.15,22132.0,170.4712,170.6444,170.3173,170.4231,22132.0
2018-04-20 13:05:00,177.15,177.29,177.09,177.22,21680.0,170.4231,170.5578,170.3654,170.4905,21680.0
2018-04-20 13:10:00,177.21,177.46,177.14,177.43,14197.0,170.4809,170.7214,170.4135,170.6925,14197.0
2018-04-20 13:15:00,177.47,177.65,177.47,177.61,6694.0,170.731,170.9042,170.731,170.8657,6694.0
2018-04-20 13:20:00,177.6,177.61,177.34,177.47,14572.0,170.8561,170.8657,170.6059,170.731,14572.0
2018-04-20 13:25:00,177.48,177.95,177.48,177.95,25389.0,170.7406,171.1928,170.7406,171.1928,25389.0
2018-04-20 13:30:00,177.91,178.02,177.7,177.82,15357.0,171.1543,171.2601,170.9523,171.0677,15357.0
2018-04-20 13:35:00,177.82,178.22,177.82,178.22,7720.0,171.0677,171.4525,171.0677,171.4525,7720.0
2018-04-20 13:40:00,178.25,178.37,178.05,178.15,25445.0,171.4814,171.5968,171.289,171.3852,25445.0
2018-04-20 13:45:00,178.15,178.16,177.92,177.96,32012.0,171.3852,171.3948,171.1639,171.2024,32012.0
2018-04-20 13:50:00,177.94,178.05,177.7,177.86,42173.0,171.1831,171.289,170.9523,171.1062,42173.0
2018-04-20 13:55:00,177.87,177.91,177.49,177.52,38933.0,171.1158,171.1543,170.7502,170.7791,38933.0
2018-04-20 14:00:00,177.49,177.57,177.37,177.52,42371.0,170.7502,170.8272,170.6348,170.7791,42371.0
2018-04-20 14:05:00,177.56,177.64,177.39,177.58,31426.0,170.8176,170.8945,170.654,170.8368,31426.0
2018-04-20 14:10:00,177.55,177.59,177.39,177.39,19461.0,170.808,170.8464,170.654,170.654,19461.0
2018-04-20 14:15:00,177.37,177.44,177.28,177.33,22432.0,170.6348,170.7021,170.5482,170.5963,22432.0
2018-04-20 14:20:00,177.3,177.37,177.16,177.34,28641.0,170.5674,170.6348,170.4328,170.6059,28641.0
2018-04-20 14:25:00,177.31,177.33,177.15,177.31,23782.0,170.5771,170.5963,170.4231,170.5771,23782.0
2018-04-20 14:30:00,177.33,177.46,177.12,177.18,17872.0,170.5963,170.7214,170.3943,170.452,17872.0
2018-04-20 14:35:00,177.2,177.31,177.08,177.18,18735.0,170.4712,170.5771,170.3558,170.452,18735.0
2018-04-20 14:40:00,177.17,177.19,177.06,177.12,42982.0,170.4424,170.4616,170.3366,170.3943,42982.0
2018-04-20 14:45:00,177.09,177.14,176.96,176.98,27747.0,170.3654,170.4135,170.2404,170.2596,27747.0
2018-04-20 14:50:00,176.93,177.12,176.9,177.11,27004.0,170.2115,170.3943,170.1826,170.3847,27004.0
2018-04-20 14:55:00,177.11,177.28,177.06,177.2,20340.0,170.3847,170.5482,170.3366,170.4712,20340.0
2018-04-20 15:00:00,177.19,177.19,176.88,176.99,27794.0,170.4616,170.4616,170.1634,170.2692,27794.0
2018-04-20 15:05:00,177.0,177.01,176.56,176.67,125863.0,170.2788,170.2885,169.8555,169.9614,125863.0
2018-04-20 15:10:00,176.7,176.87,176.59,176.82,31527.0,169.9902,170.1538,169.8844,170.1057,31527.0
2018-04-20 15:15:00,176.85,176.88,176.52,176.55,38607.0,170.1345,170.1634,169.8171,169.8459,38607.0
2018-04-20 15:20:00,176.5,176.79,176.5,176.74,31719.0,169.7978,170.0768,169.7978,170.0287,31719.0
2018-04-20 15:25:00,176.74,176.82,176.61,176.75,42659.0,170.0287,170.1057,169.9037,170.0383,42659.0
2018-04-20 15:30:00,176.77,176.79,176.52,176.6,40163.0,170.0576,170.0768,169.8171,169.894,40163.0
2018-04-20 15:35:00,176.62,176.95,176.59,176.87,62689.0,169.9133,170.2307,169.8844,170.1538,62689.0
2018-04-20 15:40:00,176.9,177.12,176.84,176.89,62042.0,170.1826,170.3943,170.1249,170.173,62042.0
2018-04-20 15:45:00,176.86,176.87,176.56,176.76,108838.0,170.1442,170.1538,169.8555,170.048,108838.0
2018-04-20 15:50:00,176.75,176.83,176.55,176.7,109337.0,170.0383,170.1153,169.8459,169.9902,109337.0
2018-04-20 15:55:00,176.71,177.09,176.69,177.04,186946.0,169.9999,170.3654,169.9806,170.3173,186946.0
2018-04-23 09:30:00,178.16,178.3,177.83,178.2,86119.0,171.3948,171.5295,171.0773,171.4333,86119.0
2018-04-23 09:35:00,178.24,178.35,177.9,178.17,46838.0,171.4718,171.5776,171.1447,171.4044,46838.0
2018-04-23 09:40:00,178.11,178.22,177.83,177.86,30330.0,171.3467,171.4525,171.0773,171.1062,30330.0
2018-04-23 09:45:00,177.95,178.19,177.76,177.77,27341.0,171.1928,171.4237,171.01,171.0196,27341.0
2018-04-23 09:50:00,177.77,177.77,177.4,177.48,32266.0,171.0196,171.0196,170.6637,170.7406,32266.0
2018-04-23 09:55:00,177.47,177.56,177.43,177.5,28640.0,170.731,170.8176,170.6925,170.7599,28640.0
2018-04-23 10:00:00,177.51,177.54,177.29,177.32,34557.0,170.7695,170.7983,170.5578,170.5867,34557.0
2018-04-23 10:05:00,177.38,177.55,177.09,177.31,25254.0,170.6444,170.808,170.3654,170.5771,25254.0
2018-04-23 10:10:00,177.31,177.43,177.0,177.07,25282.0,170.5771,170.6925,170.2788,170.3462,25282.0
2018-04-23 10:15:00,177.08,177.31,177.08,177.17,27736.0,170.3558,170.5771,170.3558,170.4424,27736.0
2018-04-23 10:20:00,177.18,177.37,177.12,177.37,31403.0,170.452,170.6348,170.3943,170.6348,31403.0
2018-04-23 10:25:00,177.37,177.41,177.21,177.27,31322.0,170.6348,170.6733,170.4809,170.5386,31322.0
2018-04-23 10:30:00,177.28,177.39,176.91,177.08,34540.0,170.5482,170.654,170.1923,170.3558,34540.0
2018-04-23 10:35:00,177.06,177.08,176.68,176.87,40733.0,170.3366,170.3558,169.971,170.1538,40733.0
2018-04-23 10:40:00,176.91,176.99,176.68,176.83,67714.0,170.1923,170.2692,169.971,170.1153,67714.0
2018-04-23 10:45:00,176.83,176.9,176.67,176.72,64713.0,170.1153,170.1826,169.9614,170.0095,64713.0
2018-04-23 10:50:00,176.69,176.8,176.65,176.67,38286.0,169.9806,170.0864,169.9421,169.9614,38286.0
2018-04-23 10:55:00,176.72,176.77,176.64,176.65,23078.0,170.0095,170.0576,169.9325,169.9421,23078.0
2018-04-23 11:00:00,176.64,176.74,176.4,176.67,41825.0,169.9325,170.0287,169.7016,169.9614,41825.0
2018-04-23 11:05:00,176.7,176.79,176.58,176.69,25419.0,169.9902,170.0768,169.8748,169.9806,25419.0
2018-04-23 11:10:00,176.7,177.17,176.67,177.04,36124.0,169.9902,170.4424,169.9614,170.3173,36124.0
2018-04-23 11:15:00,177.04,177.09,176.93,176.94,33066.0,170.3173,170.3654,170.2115,170.2211,33066.0
2018-04-23 11:20:00,176.96,177.21,176.91,177.21,18482.0,170.2404,170.4809,170.1923,170.4809,18482.0
2018-04-23 11:25:00,177.21,177.22,177.06,177.17,25518.0,170.4809,170.4905,170.3366,170.4424,25518.0
2018-04-23 11:30:00,177.17,177.2,177.05,177.1,14233.0,170.4424,170.4712,170.3269,170.375,14233.0
2018-04-23 11:35:00,177.09,177.1,176.89,176.9,19039.0,170.3654,170.375,170.173,170.1826,19039.0
2018-04-23 11:40:00,176.92,177.17,176.91,177.09,24163.0,170.2019,170.4424,170.1923,170.3654,24163.0
2018-04-23 11:45:00,177.08,177.12,176.77,176.77,23139.0,170.3558,170.3943,170.0576,170.0576,23139.0
2018-04-23 11:50:00,176.78,176.98,176.74,176.94,11222.0,170.0672,170.2596,170.0287,170.2211,11222.0
2018-04-23 11:55:00,176.96,177.08,176.79,176.97,19964.0,170.2404,170.3558,170.0768,170.25,19964.0
2018-04-23 12:00:00,176.98,177.01,176.85,176.88,13238.0,170.2596,170.2885,170.1345,170.1634,13238.0
2018-04-23 12:05:00,176.9,176.97,176.86,176.89,16795.0,170.1826,170.25,170.1442,170.173,16795.0
2018-04-23 12:10:00,176.88,176.97,176.84,176.86,17677.0,170.1634,170.25,170.1249,170.1442,17677.0
2018-04-23 12:15:00,176.88,176.9,176.6,176.61,16321.0,170.1634,170.1826,169.894,169.9037,16321.0
2018-04-23 12:20:00,176.59,176.63,176.47,176.49,19598.0,169.8844,169.9229,169.769,169.7882,19598.0
2018-04-23 12:25:00,176.49,176.59,176.46,176.52,20081.0,169.7882,169.8844,169.7593,169.8171,20081.0
2018-04-23 12:30:00,176.5,176.56,176.45,176.49,12680.0,169.7978,169.8555,169.7497,169.7882,12680.0
2018-04-23 12:35:00,176.45,176.47,176.17,176.19,53824.0,169.7497,169.769,169.4804,169.4996,53824.0
2018-04-23 12:40:00,176.19,176.36,175.93,175.93,20610.0,169.4996,169.6631,169.2495,169.2495,20610.0
2018-04-23 12:45:00,175.96,176.04,175.74,175.78,25045.0,169.2783,169.3553,169.0667,169.1052,25045.0
2018-04-23 12:50:00,175.78,176.06,175.77,175.98,42495.0,169.1052,169.3745,169.0955,169.2976,42495.0
2018-04-23 12:55:00,175.96,176.04,175.83,176.0,29948.0,169.2783,169.3553,169.1533,169.3168,29948.0
2018-04-23 13:00:00,175.98,176.15,175.92,175.99,24709.0,169.2976,169.4611,169.2399,169.3072,24709.0
2018-04-23 13:05:00,175.97,176.06,175.93,175.93,20001.0,169.288,169.3745,169.2495,169.2495,20001.0
2018-04-23 13:10:00,175.92,176.12,175.92,176.01,25197.0,169.2399,169.4323,169.2399,169.3264,25197.0
2018-04-23 13:15:00,176.01,176.01,175.87,175.98,27627.0,169.3264,169.3264,169.1917,169.2976,27627.0
2018-04-23 13:20:00,175.97,176.05,175.91,176.0,25704.0,169.288,169.3649,169.2302,169.3168,25704.0
2018-04-23 13:25:00,175.97,176.11,175.91,175.92,15887.0,169.288,169.4226,169.2302,169.2399,15887.0
2018-04-23 13:30:00,175.93,176.16,175.89,175.9,16537.0,169.2495,169.4707,169.211,169.2206,16537.0
2018-04-23 13:35:00,175.9,175.99,175.89,175.95,17196.0,169.2206,169.3072,169.211,169.2687,17196.0
2018-04-23 13:40:00,175.93,175.93,175.69,175.71,27615.0,169.2495,169.2495,169.0186,169.0378,27615.0
2018-04-23 13:45:00,175.72,175.83,175.66,175.66,34300.0,169.0474,169.1533,168.9897,168.9897,34300.0
2018-04-23 13:50:00,175.67,175.88,175.66,175.75,34074.0,168.9993,169.2014,168.9897,169.0763,34074.0
2018-04-23 13:55:00,175.76,175.81,175.64,175.64,31467.0,169.0859,169.134,168.9705,168.9705,31467.0
2018-04-23 14:00:00,175.64,175.64,175.39,175.42,35773.0,168.9705,168.9705,168.73,168.7588,35773.0
2018-04-23 14:05:00,175.43,175.45,175.09,175.17,37971.0,168.7685,168.7877,168.4414,168.5183,37971.0
2018-04-23 14:10:00,175.15,175.4,175.08,175.11,32499.0,168.4991,168.7396,168.4317,168.4606,32499.0
2018-04-23 14:15:00,175.09,175.29,175.05,175.21,143912.0,168.4414,168.6338,168.4029,168.5568,143912.0
2018-04-23 14:20:00,175.2,175.22,175.07,175.15,63499.0,168.5472,168.5664,168.4221,168.4991,63499.0
2018-04-23 14:25:00,175.19,175.24,175.01,175.19,50406.0,168.5376,168.5857,168.3644,168.5376,50406.0
2018-04-23 14:30:00,175.17,175.41,175.08,175.19,51087.0,168.5183,168.7492,168.4317,168.5376,51087.0
2018-04-23 14:35:00,175.18,175.23,175.11,175.19,35997.0,168.528,168.5761,168.4606,168.5376,35997.0
2018-04-23 14:40:00,175.16,175.41,175.16,175.4,29602.0,168.5087,168.7492,168.5087,168.7396,29602.0
2018-04-23 14:45:00,175.41,175.48,175.21,175.29,23827.0,168.7492,168.8166,168.5568,168.6338,23827.0
2018-04-23 14:50:00,175.27,175.29,174.76,174.76,37456.0,168.6145,168.6338,168.1239,168.1239,37456.0
2018-04-23 14:55:00,174.76,175.06,174.7,175.0,40406.0,168.1239,168.4125,168.0662,168.3548,40406.0
2018-04-23 15:00:00,174.97,175.32,174.91,175.2,35312.0,168.3259,168.6626,168.2682,168.5472,35312.0
2018-04-23 15:05:00,175.26,175.27,175.06,175.06,23665.0,168.6049,168.6145,168.4125,168.4125,23665.0
2018-04-23 15:10:00,175.11,175.16,174.99,174.99,58484.0,168.4606,168.5087,168.3452,168.3452,58484.0
2018-04-23 15:15:00,174.99,175.0,174.82,174.83,63080.0,168.3452,168.3548,168.1816,168.1912,63080.0
2018-04-23 15:20:00,174.83,175.13,174.82,174.94,59145.0,168.1912,168.4798,168.1816,168.2971,59145.0
2018-04-23 15:25:00,174.92,175.11,174.85,175.01,38316.0,168.2778,168.4606,168.2105,168.3644,38316.0
2018-04-23 15:30:00,175.06,175.32,174.99,175.22,83865.0,168.4125,168.6626,168.3452,168.5664,83865.0
2018-04-23 15:35:00,175.23,175.27,175.01,175.11,53824.0,168.5761,168.6145,168.3644,168.4606,53824.0
2018-04-23 15:40:00,175.1,175.31,175.02,175.31,66088.0,168.451,168.653,168.374,168.653,66088.0
2018-04-23 15:45:00,175.28,175.4,175.2,175.25,70091.0,168.6242,168.7396,168.5472,168.5953,70091.0
2018-04-23 15:50:00,175.24,175.52,175.23,175.36,83303.0,168.5857,168.855,168.5761,168.7011,83303.0
2018-04-23 15:55:00,175.37,175.53,175.37,175.42,141202.0,168.7107,168.8647,168.7107,168.7588,141202.0
2018-04-24 09:30:00,176.68,176.72,176.05,176.58,92765.0,169.971,170.0095,169.3649,169.8748,92765.0
2018-04-24 09:35:00,176.74,176.9,176.22,176.57,43897.0,170.0287,170.1826,169.5285,169.8652,43897.0
2018-04-24 09:40:00,176.61,176.8,176.41,176.58,34538.0,169.9037,170.0864,169.7112,169.8748,34538.0
2018-04-24 09:45:00,176.6,176.93,176.59,176.71,34662.0,169.894,170.2115,169.8844,169.9999,34662.0
2018-04-24 09:50:00,176.7,176.79,176.53,176.71,39880.0,169.9902,170.0768,169.8267,169.9999,39880.0
2018-04-24 09:55:00,176.69,176.94,176.61,176.89,45715.0,169.9806,170.2211,169.9037,170.173,45715.0
2018-04-24 10:00:00,176.89,177.3,176.85,177.28,76951.0,170.173,170.5674,170.1345,170.5482,76951.0
2018-04-24 10:05:00,177.26,177.47,177.24,177.4,57259.0,170.529,170.731,170.5097,170.6637,57259.0
2018-04-24 10:10:00,177.42,177.55,177.26,177.48,38316.0,170.6829,170.808,170.529,170.7406,38316.0
2018-04-24 10:15:00,177.47,177.48,176.9,176.93,47425.0,170.731,170.7406,170.1826,170.2115,47425.0
2018-04-24 10:20:00,176.95,177.14,176.62,176.62,28913.0,170.2307,170.4135,169.9133,169.9133,28913.0
2018-04-24 10:25:00,176.66,177.02,176.55,176.74,29915.0,169.9518,170.2981,169.8459,170.0287,29915.0
2018-04-24 10:30:00,176.74,176.85,176.16,176.25,44185.0,170.0287,170.1345,169.4707,169.5573,44185.0
2018-04-24 10:35:00,176.24,176.6,176.03,176.47,83827.0,169.5477,169.894,169.3457,169.769,83827.0
2018-04-24 10:40:00,176.43,176.56,176.18,176.38,27080.0,169.7305,169.8555,169.49,169.6824,27080.0
2018-04-24 10:45:00,176.36,176.67,176.32,176.67,263682.0,169.6631,169.9614,169.6247,169.9614,263682.0
2018-04-24 10:50:00,176.69,176.93,176.59,176.67,24961.0,169.9806,170.2115,169.8844,169.9614,24961.0
2018-04-24 10:55:00,176.62,176.9,176.22,176.22,28210.0,169.9133,170.1826,169.5285,169.5285,28210.0
2018-04-24 11:00:00,176.18,176.25,175.89,176.0,27686.0,169.49,169.5573,169.211,169.3168,27686.0
2018-04-24 11:05:00,176.01,176.01,175.65,175.85,23023.0,169.3264,169.3264,168.9801,169.1725,23023.0
2018-04-24 11:10:00,175.92,175.97,175.59,175.75,25528.0,169.2399,169.288,168.9224,169.0763,25528.0
2018-04-24 11:15:00,175.72,175.86,175.48,175.8,30166.0,169.0474,169.1821,168.8166,169.1244,30166.0
2018-04-24 11:20:00,175.84,176.34,175.81,175.96,31759.0,169.1629,169.6439,169.134,169.2783,31759.0
2018-04-24 11:25:00,175.92,176.38,175.77,176.31,17419.0,169.2399,169.6824,169.0955,169.615,17419.0
2018-04-24 11:30:00,176.37,176.5,176.07,176.38,41561.0,169.6728,169.7978,169.3842,169.6824,41561.0
2018-04-24 11:35:00,176.31,176.31,175.96,176.22,18495.0,169.615,169.615,169.2783,169.5285,18495.0
2018-04-24 11:40:00,176.22,176.35,176.1,176.25,27288.0,169.5285,169.6535,169.413,169.5573,27288.0
2018-04-24 11:45:00,176.24,176.42,175.97,176.13,39505.0,169.5477,169.7209,169.288,169.4419,39505.0
2018-04-24 11:50:00,176.16,176.16,175.84,175.89,26753.0,169.4707,169.4707,169.1629,169.211,26753.0
2018-04-24 11:55:00,175.86,176.07,175.71,175.72,22121.0,169.1821,169.3842,169.0378,169.0474,22121.0
2018-04-24 12:00:00,175.68,175.84,175.43,175.84,36882.0,169.009,169.1629,168.7685,169.1629,36882.0
2018-04-24 12:05:00,175.85,175.96,175.62,175.64,37017.0,169.1725,169.2783,168.9512,168.9705,37017.0
2018-04-24 12:10:00,175.66,175.85,175.51,175.51,28358.0,168.9897,169.1725,168.8454,168.8454,28358.0
2018-04-24 12:15:00,175.56,175.56,175.14,175.27,35724.0,168.8935,168.8935,168.4895,168.6145,35724.0
2018-04-24 12:20:00,175.27,175.54,175.15,175.44,55322.0,168.6145,168.8743,168.4991,168.7781,55322.0
2018-04-24 12:25:00,175.43,175.43,174.83,175.04,62706.0,168.7685,168.7685,168.1912,168.3933,62706.0
2018-04-24 12:30:00,175.04,175.04,174.68,174.72,68590.0,168.3933,168.3933,168.0469,168.0854,68590.0
2018-04-24 12:35:00,174.69,174.87,174.2,174.84,64717.0,168.0566,168.2297,167.5852,168.2009,64717.0
2018-04-24 12:40:00,174.81,174.92,174.58,174.84,38511.0,168.172,168.2778,167.9507,168.2009,38511.0
2018-04-24 12:45:00,174.83,174.93,174.66,174.91,22382.0,168.1912,168.2874,168.0277,168.2682,22382.0
2018-04-24 12:50:00,174.97,175.02,174.63,174.63,20018.0,168.3259,168.374,167.9988,167.9988,20018.0
2018-04-24 12:55:00,174.63,174.71,173.82,173.82,60108.0,167.9988,168.0758,167.2196,167.2196,60108.0
2018-04-24 13:00:00,173.8,174.63,173.78,174.37,82483.0,167.2004,167.9988,167.1811,167.7487,82483.0
2018-04-24 13:05:00,174.35,174.69,174.26,174.56,43224.0,167.7295,168.0566,167.6429,167.9315,43224.0
2018-04-24 13:10:00,174.56,174.68,174.37,174.68,22497.0,167.9315,168.0469,167.7487,168.0469,22497.0
2018-04-24 13:15:00,174.66,174.68,174.01,174.12,69586.0,168.0277,168.0469,167.4024,167.5082,69586.0
2018-04-24 13:20:00,174.07,174.2,173.55,173.56,99571.0,167.4601,167.5852,166.9598,166.9695,99571.0
2018-04-24 13:25:00,173.56,173.97,173.54,173.84,84904.0,166.9695,167.3639,166.9502,167.2388,84904.0
2018-04-24 13:30:00,173.89,173.95,173.45,173.46,59061.0,167.2869,167.3447,166.8636,166.8733,59061.0
2018-04-24 13:35:00,173.45,173.54,173.2,173.29,35018.0,166.8636,166.9502,166.6231,166.7097,35018.0
2018-04-24 13:40:00,173.27,173.56,173.11,173.43,36495.0,166.6905,166.9695,166.5366,166.8444,36495.0
2018-04-24 13:45:00,173.4,173.56,173.29,173.49,33368.0,166.8155,166.9695,166.7097,166.9021,33368.0
2018-04-24 13:50:00,173.44,173.44,172.55,172.94,40820.0,166.854,166.854,165.9978,166.373,40820.0
2018-04-24 13:55:00,172.9,172.9,172.27,172.57,44135.0,166.3345,166.3345,165.7285,166.0171,44135.0
2018-04-24 14:00:00,172.53,172.53,171.54,171.54,85877.0,165.9786,165.9786,165.0262,165.0262,85877.0
2018-04-24 14:05:00,171.51,171.99,171.19,171.9,108225.0,164.9973,165.4591,164.6895,165.3725,108225.0
2018-04-24 14:10:00,171.99,172.44,171.97,172.1,58972.0,165.4591,165.892,165.4398,165.5649,58972.0
2018-04-24 14:15:00,172.08,172.13,171.62,172.09,67401.0,165.5457,165.5938,165.1031,165.5553,67401.0
2018-04-24 14:20:00,172.1,172.72,172.06,172.63,70111.0,165.5649,166.1614,165.5264,166.0748,70111.0
2018-04-24 14:25:00,172.64,172.65,171.92,171.99,86122.0,166.0844,166.094,165.3917,165.4591,86122.0
2018-04-24 14:30:00,171.99,172.4,171.96,172.4,55036.0,165.4591,165.8535,165.4302,165.8535,55036.0
2018-04-24 14:35:00,172.38,172.57,171.88,172.02,44246.0,165.8343,166.0171,165.3533,165.4879,44246.0
2018-04-24 14:40:00,172.0,172.63,171.98,172.56,35957.0,165.4687,166.0748,165.4495,166.0074,35957.0
2018-04-24 14:45:00,172.57,172.68,172.17,172.38,54887.0,166.0171,166.1229,165.6322,165.8343,54887.0
2018-04-24 14:50:00,172.4,172.64,171.92,172.06,41272.0,165.8535,166.0844,165.3917,165.5264,41272.0
2018-04-24 14:55:00,172.06,172.41,172.06,172.24,52517.0,165.5264,165.8631,165.5264,165.6996,52517.0
2018-04-24 15:00:00,172.24,172.68,172.13,172.68,46781.0,165.6996,166.1229,165.5938,166.1229,46781.0
2018-04-24 15:05:00,172.64,172.75,172.42,172.43,45545.0,166.0844,166.1902,165.8728,165.8824,45545.0
2018-04-24 15:10:00,172.47,172.69,172.25,172.66,45484.0,165.9209,166.1325,165.7092,166.1036,45484.0
2018-04-24 15:15:00,172.63,172.77,172.11,172.17,52465.0,166.0748,166.2095,165.5745,165.6322,52465.0
2018-04-24 15:20:00,172.15,172.63,172.09,172.41,53437.0,165.613,166.0748,165.5553,165.8631,53437.0
2018-04-24 15:25:00,172.4,172.71,172.3,172.69,131139.0,165.8535,166.1517,165.7573,166.1325,131139.0
2018-04-24 15:30:00,172.69,172.69,172.32,172.32,97640.0,166.1325,166.1325,165.7766,165.7766,97640.0
2018-04-24 15:35:00,172.33,172.43,172.11,172.38,101012.0,165.7862,165.8824,165.5745,165.8343,101012.0
2018-04-24 15:40:00,172.38,172.63,171.91,171.98,99684.0,165.8343,166.0748,165.3821,165.4495,99684.0
2018-04-24 15:45:00,171.99,172.92,171.96,172.7,103349.0,165.4591,166.3538,165.4302,166.1421,103349.0
2018-04-24 15:50:00,172.71,173.32,172.67,173.26,123221.0,166.1517,166.7386,166.1133,166.6809,123221.0
2018-04-24 15:55:00,173.21,173.41,172.92,173.24,216592.0,166.6328,166.8252,166.3538,166.6616,216592.0
2018-04-25 09:30:00,173.37,173.87,172.35,172.35,106073.0,166.7867,167.2677,165.8054,165.8054,106073.0
2018-04-25 09:35:00,172.28,172.49,171.58,171.71,27791.0,165.7381,165.9401,165.0647,165.1897,27791.0
2018-04-25 09:40:00,171.7,171.89,170.77,170.77,47671.0,165.1801,165.3629,164.2854,164.2854,47671.0
2018-04-25 09:45:00,170.83,171.68,170.77,171.64,36699.0,164.3431,165.1609,164.2854,165.1224,36699.0
2018-04-25 09:50:00,171.6,172.02,171.41,171.92,39515.0,165.0839,165.4879,164.9011,165.3917,39515.0
2018-04-25 09:55:00,171.95,172.11,170.94,171.11,41055.0,165.4206,165.5745,164.449,164.6125,41055.0
2018-04-25 10:00:00,171.12,171.23,170.8,171.02,50215.0,164.6221,164.7279,164.3143,164.5259,50215.0
2018-04-25 10:05:00,171.08,171.31,170.83,171.1,40344.0,164.5836,164.8049,164.3431,164.6029,40344.0
2018-04-25 10:10:00,171.09,171.37,170.97,171.16,29429.0,164.5933,164.8626,164.4778,164.6606,29429.0
2018-04-25 10:15:00,171.16,171.27,170.8,170.84,31107.0,164.6606,164.7664,164.3143,164.3528,31107.0
2018-04-25 10:20:00,170.78,171.31,170.65,171.3,25930.0,164.295,164.8049,164.17,164.7953,25930.0
2018-04-25 10:25:00,171.25,171.64,171.25,171.41,28187.0,164.7472,165.1224,164.7472,164.9011,28187.0
2018-04-25 10:30:00,171.47,171.94,171.34,171.64,23844.0,164.9588,165.411,164.8338,165.1224,23844.0
2018-04-25 10:35:00,171.67,172.21,171.65,172.0,31819.0,165.1512,165.6707,165.132,165.4687,31819.0
2018-04-25 10:40:00,171.99,172.34,171.75,172.28,45043.0,165.4591,165.7958,165.2282,165.7381,45043.0
2018-04-25 10:45:00,172.31,172.36,172.09,172.26,23127.0,165.7669,165.815,165.5553,165.7188,23127.0
2018-04-25 10:50:00,172.22,172.22,171.63,171.64,19908.0,165.6804,165.6804,165.1128,165.1224,19908.0
2018-04-25 10:55:00,171.64,171.93,171.63,171.89,18343.0,165.1224,165.4014,165.1128,165.3629,18343.0
2018-04-25 11:00:00,171.88,172.53,171.82,172.44,16818.0,165.3533,165.9786,165.2955,165.892,16818.0
2018-04-25 11:05:00,172.42,172.78,172.41,172.43,34888.0,165.8728,166.2191,165.8631,165.8824,34888.0
2018-04-25 11:10:00,172.5,172.79,172.33,172.54,25504.0,165.9497,166.2287,165.7862,165.9882,25504.0
2018-04-25 11:15:00,172.55,172.61,172.31,172.32,26029.0,165.9978,166.0555,165.7669,165.7766,26029.0
2018-04-25 11:20:00,172.32,172.86,172.24,172.69,21906.0,165.7766,166.296,165.6996,166.1325,21906.0
2018-04-25 11:25:00,172.72,172.92,172.52,172.85,16440.0,166.1614,166.3538,165.969,166.2864,16440.0
2018-04-25 11:30:00,172.88,172.9,172.49,172.6,21847.0,166.3153,166.3345,165.9401,166.0459,21847.0
2018-04-25 11:35:00,172.6,172.6,172.25,172.31,18437.0,166.0459,166.0459,165.7092,165.7669,18437.0
2018-04-25 11:40:00,172.29,172.31,172.13,172.28,28519.0,165.7477,165.7669,165.5938,165.7381,28519.0
2018-04-25 11:45:00,172.23,172.46,172.0,172.0,27117.0,165.69,165.9112,165.4687,165.4687,27117.0
2018-04-25 11:50:00,172.0,172.21,171.87,172.04,23039.0,165.4687,165.6707,165.3436,165.5072,23039.0
2018-04-25 11:55:00,172.0,172.13,171.72,171.77,18195.0,165.4687,165.5938,165.1993,165.2474,18195.0
2018-04-25 12:00:00,171.71,171.92,171.52,171.52,17104.0,165.1897,165.3917,165.0069,165.0069,17104.0
2018-04-25 12:05:00,171.47,171.68,171.41,171.51,27506.0,164.9588,165.1609,164.9011,164.9973,27506.0
2018-04-25 12:10:00,171.48,171.64,171.3,171.64,15267.0,164.9684,165.1224,164.7953,165.1224,15267.0
2018-04-25 12:15:00,171.63,171.88,171.63,171.88,11725.0,165.1128,165.3533,165.1128,165.3533,11725.0
2018-04-25 12:20:00,171.89,172.05,171.75,171.93,15148.0,165.3629,165.5168,165.2282,165.4014,15148.0
2018-04-25 12:25:00,171.93,172.11,171.8,172.0,12945.0,165.4014,165.5745,165.2763,165.4687,12945.0
2018-04-25 12:30:00,172.01,172.52,171.97,172.45,15990.0,165.4783,165.969,165.4398,165.9016,15990.0
2018-04-25 12:35:00,172.41,172.45,172.25,172.43,12859.0,165.8631,165.9016,165.7092,165.8824,12859.0
2018-04-25 12:40:00,172.43,172.43,172.04,172.13,15754.0,165.8824,165.8824,165.5072,165.5938,15754.0
2018-04-25 12:45:00,172.14,172.48,172.14,172.3,25217.0,165.6034,165.9305,165.6034,165.7573,25217.0
2018-04-25 12:50:00,172.32,172.33,171.92,172.13,13000.0,165.7766,165.7862,165.3917,165.5938,13000.0
2018-04-25 12:55:00,172.06,172.2,172.06,172.11,13841.0,165.5264,165.6611,165.5264,165.5745,13841.0
2018-04-25 13:00:00,172.05,172.43,172.05,172.28,14988.0,165.5168,165.8824,165.5168,165.7381,14988.0
2018-04-25 13:05:00,172.24,172.3,172.18,172.25,16528.0,165.6996,165.7573,165.6419,165.7092,16528.0
2018-04-25 13:10:00,172.26,172.27,171.91,171.98,17514.0,165.7188,165.7285,165.3821,165.4495,17514.0
2018-04-25 13:15:00,171.93,172.04,171.67,171.72,40075.0,165.4014,165.5072,165.1512,165.1993,40075.0
2018-04-25 13:20:00,171.75,171.8,171.63,171.8,16480.0,165.2282,165.2763,165.1128,165.2763,16480.0
2018-04-25 13:25:00,171.78,172.14,171.75,172.1,15231.0,165.2571,165.6034,165.2282,165.5649,15231.0
2018-04-25 13:30:00,172.13,172.54,172.03,172.49,24937.0,165.5938,165.9882,165.4976,165.9401,24937.0
2018-04-25 13:35:00,172.43,172.44,172.25,172.27,12184.0,165.8824,165.892,165.7092,165.7285,12184.0
2018-04-25 13:40:00,172.34,172.59,172.31,172.31,18171.0,165.7958,166.0363,165.7669,165.7669,18171.0
2018-04-25 13:45:00,172.26,172.3,172.04,172.15,18198.0,165.7188,165.7573,165.5072,165.613,18198.0
2018-04-25 13:50:00,172.21,172.54,172.08,172.48,15769.0,165.6707,165.9882,165.5457,165.9305,15769.0
2018-04-25 13:55:00,172.49,172.6,172.36,172.52,14761.0,165.9401,166.0459,165.815,165.969,14761.0
2018-04-25 14:00:00,172.55,172.68,172.14,172.34,22459.0,165.9978,166.1229,165.6034,165.7958,22459.0
2018-04-25 14:05:00,172.39,172.56,172.3,172.35,17914.0,165.8439,166.0074,165.7573,165.8054,17914.0
2018-04-25 14:10:00,172.4,172.5,172.19,172.25,16438.0,165.8535,165.9497,165.6515,165.7092,16438.0
2018-04-25 14:15:00,172.29,172.51,172.24,172.34,14246.0,165.7477,165.9593,165.6996,165.7958,14246.0
2018-04-25 14:20:00,172.3,172.36,171.88,171.93,25300.0,165.7573,165.815,165.3533,165.4014,25300.0
2018-04-25 14:25:00,171.93,172.27,171.82,171.87,25675.0,165.4014,165.7285,165.2955,165.3436,25675.0
2018-04-25 14:30:00,171.87,172.39,171.83,172.24,24480.0,165.3436,165.8439,165.3052,165.6996,24480.0
2018-04-25 14:35:00,172.22,172.56,172.22,172.29,20213.0,165.6804,166.0074,165.6804,165.7477,20213.0
2018-04-25 14:40:00,172.26,172.4,172.19,172.27,30557.0,165.7188,165.8535,165.6515,165.7285,30557.0
2018-04-25 14:45:00,172.22,172.56,172.07,172.43,30522.0,165.6804,166.0074,165.536,165.8824,30522.0
2018-04-25 14:50:00,172.49,172.58,172.34,172.51,21126.0,165.9401,166.0267,165.7958,165.9593,21126.0
2018-04-25 14:55:00,172.54,172.83,172.43,172.78,35943.0,165.9882,166.2672,165.8824,166.2191,35943.0
2018-04-25 15:00:00,172.84,172.92,172.71,172.9,29545.0,166.2768,166.3538,166.1517,166.3345,29545.0
2018-04-25 15:05:00,172.88,172.89,172.52,172.54,23393.0,166.3153,166.3249,165.969,165.9882,23393.0
2018-04-25 15:10:00,172.55,172.68,172.54,172.59,21534.0,165.9978,166.1229,165.9882,166.0363,21534.0
2018-04-25 15:15:00,172.53,172.64,172.37,172.39,35245.0,165.9786,166.0844,165.8247,165.8439,35245.0
2018-04-25 15:20:00,172.4,172.7,172.35,172.49,31180.0,165.8535,166.1421,165.8054,165.9401,31180.0
2018-04-25 15:25:00,172.54,172.63,172.29,172.51,36609.0,165.9882,166.0748,165.7477,165.9593,36609.0
2018-04-25 15:30:00,172.48,172.63,172.35,172.57,41542.0,165.9305,166.0748,165.8054,166.0171,41542.0
2018-04-25 15:35:00,172.59,172.59,172.14,172.18,49686.0,166.0363,166.0363,165.6034,165.6419,49686.0
2018-04-25 15:40:00,172.12,172.28,171.79,171.97,44358.0,165.5841,165.7381,165.2667,165.4398,44358.0
2018-04-25 15:45:00,171.93,171.97,171.56,171.78,80586.0,165.4014,165.4398,165.0454,165.2571,80586.0
2018-04-25 15:50:00,171.76,171.94,171.69,171.88,66713.0,165.2378,165.411,165.1705,165.3533,66713.0
2018-04-25 15:55:00,171.89,172.53,171.89,172.44,144587.0,165.3629,165.9786,165.3629,165.892,144587.0
2018-04-26 09:30:00,174.52,176.3,174.52,175.25,181033.0,167.893,169.6054,167.893,168.5953,181033.0
2018-04-26 09:35:00,175.2,175.51,174.22,174.75,118772.0,168.5472,168.8454,167.6044,168.1143,118772.0
2018-04-26 09:40:00,174.77,175.05,174.41,175.03,62365.0,168.1335,168.4029,167.7872,168.3836,62365.0
2018-04-26 09:45:00,174.99,175.46,174.94,175.44,81646.0,168.3452,168.7973,168.2971,168.7781,81646.0
2018-04-26 09:50:00,175.44,175.78,175.26,175.56,49486.0,168.7781,169.1052,168.6049,168.8935,49486.0
2018-04-26 09:55:00,175.59,176.08,175.59,176.06,41919.0,168.9224,169.3938,168.9224,169.3745,41919.0
2018-04-26 10:00:00,176.06,176.25,175.86,176.25,54311.0,169.3745,169.5573,169.1821,169.5573,54311.0
2018-04-26 10:05:00,176.23,176.76,176.22,176.7,74369.0,169.5381,170.048,169.5285,169.9902,74369.0
2018-04-26 10:10:00,176.71,177.03,176.7,176.94,43406.0,169.9999,170.3077,169.9902,170.2211,43406.0
2018-04-26 10:15:00,176.89,176.93,176.51,176.55,34485.0,170.173,170.2115,169.8074,169.8459,34485.0
2018-04-26 10:20:00,176.56,176.56,176.21,176.43,44653.0,169.8555,169.8555,169.5188,169.7305,44653.0
2018-04-26 10:25:00,176.41,176.83,176.37,176.69,33665.0,169.7112,170.1153,169.6728,169.9806,33665.0
2018-04-26 10:30:00,176.62,176.67,176.36,176.6,22106.0,169.9133,169.9614,169.6631,169.894,22106.0
2018-04-26 10:35:00,176.62,176.7,176.47,176.54,19097.0,169.9133,169.9902,169.769,169.8363,19097.0
2018-04-26 10:40:00,176.54,176.56,176.21,176.37,41870.0,169.8363,169.8555,169.5188,169.6728,41870.0
2018-04-26 10:45:00,176.36,176.48,176.13,176.2,36383.0,169.6631,169.7786,169.4419,169.5092,36383.0
2018-04-26 10:50:00,176.21,176.88,176.2,176.88,23610.0,169.5188,170.1634,169.5092,170.1634,23610.0
2018-04-26 10:55:00,176.89,177.19,176.78,177.1,51766.0,170.173,170.4616,170.0672,170.375,51766.0
2018-04-26 11:00:00,177.11,177.15,176.91,177.06,39930.0,170.3847,170.4231,170.1923,170.3366,39930.0
2018-04-26 11:05:00,177.06,177.35,177.03,177.08,32870.0,170.3366,170.6156,170.3077,170.3558,32870.0
2018-04-26 11:10:00,177.09,177.35,177.07,177.35,20057.0,170.3654,170.6156,170.3462,170.6156,20057.0
2018-04-26 11:15:00,177.33,177.37,177.0,177.27,25948.0,170.5963,170.6348,170.2788,170.5386,25948.0
2018-04-26 11:20:00,177.27,177.35,177.06,177.3,29868.0,170.5386,170.6156,170.3366,170.5674,29868.0
2018-04-26 11:25:00,177.29,177.53,177.25,177.51,16825.0,170.5578,170.7887,170.5193,170.7695,16825.0
2018-04-26 11:30:00,177.47,177.79,177.43,177.6,41027.0,170.731,171.0388,170.6925,170.8561,41027.0
2018-04-26 11:35:00,177.61,178.0,177.61,177.82,42360.0,170.8657,171.2409,170.8657,171.0677,42360.0
2018-04-26 11:40:00,177.75,177.81,177.43,177.67,30712.0,171.0004,171.0581,170.6925,170.9234,30712.0
2018-04-26 11:45:00,177.66,177.82,177.61,177.67,32137.0,170.9138,171.0677,170.8657,170.9234,32137.0
2018-04-26 11:50:00,177.69,177.86,177.42,177.47,26302.0,170.9426,171.1062,170.6829,170.731,26302.0
2018-04-26 11:55:00,177.52,177.68,177.47,177.65,23933.0,170.7791,170.933,170.731,170.9042,23933.0
2018-04-26 12:00:00,177.69,177.89,177.68,177.74,17017.0,170.9426,171.135,170.933,170.9907,17017.0
2018-04-26 12:05:00,177.75,177.85,177.69,177.81,19061.0,171.0004,171.0966,170.9426,171.0581,19061.0
2018-04-26 12:10:00,177.78,177.78,177.57,177.59,27799.0,171.0292,171.0292,170.8272,170.8464,27799.0
2018-04-26 12:15:00,177.61,177.91,177.56,177.91,23221.0,170.8657,171.1543,170.8176,171.1543,23221.0
2018-04-26 12:20:00,177.89,178.02,177.81,178.01,25424.0,171.135,171.2601,171.0581,171.2505,25424.0
2018-04-26 12:25:00,178.03,178.24,178.02,178.16,25701.0,171.2697,171.4718,171.2601,171.3948,25701.0
2018-04-26 12:30:00,178.19,178.37,178.11,178.37,23696.0,171.4237,171.5968,171.3467,171.5968,23696.0
2018-04-26 12:35:00,178.39,178.49,178.33,178.45,29555.0,171.6161,171.7123,171.5583,171.6738,29555.0
2018-04-26 12:40:00,178.43,178.77,178.43,178.77,35595.0,171.6545,171.9816,171.6545,171.9816,35595.0
2018-04-26 12:45:00,178.78,178.83,178.37,178.49,59467.0,171.9912,172.0394,171.5968,171.7123,59467.0
2018-04-26 12:50:00,178.47,178.57,178.43,178.56,27337.0,171.693,171.7892,171.6545,171.7796,27337.0
2018-04-26 12:55:00,178.55,178.66,178.5,178.5,25036.0,171.77,171.8758,171.7219,171.7219,25036.0
2018-04-26 13:00:00,178.56,179.06,178.52,179.0,42511.0,171.7796,172.2606,171.7411,172.2029,42511.0
2018-04-26 13:05:00,178.98,179.24,178.97,179.22,42900.0,172.1837,172.4338,172.174,172.4145,42900.0
2018-04-26 13:10:00,179.22,179.58,179.16,179.57,46477.0,172.4145,172.7609,172.3568,172.7513,46477.0
2018-04-26 13:15:00,179.55,179.58,179.34,179.41,45740.0,172.732,172.7609,172.53,172.5973,45740.0
2018-04-26 13:20:00,179.42,179.63,179.2,179.52,50073.0,172.6069,172.809,172.3953,172.7031,50073.0
2018-04-26 13:25:00,179.52,179.52,179.04,179.07,55621.0,172.7031,172.7031,172.2414,172.2702,55621.0
2018-04-26 13:30:00,179.12,179.13,178.74,179.12,35302.0,172.3183,172.328,171.9528,172.3183,35302.0
2018-04-26 13:35:00,179.13,179.37,179.04,179.19,57250.0,172.328,172.5588,172.2414,172.3857,57250.0
2018-04-26 13:40:00,179.14,179.45,179.03,179.06,60005.0,172.3376,172.6358,172.2318,172.2606,60005.0
2018-04-26 13:45:00,179.09,179.13,179.02,179.12,24704.0,172.2895,172.328,172.2221,172.3183,24704.0
2018-04-26 13:50:00,179.1,179.39,179.06,179.23,39723.0,172.2991,172.5781,172.2606,172.4242,39723.0
2018-04-26 13:55:00,179.24,179.41,179.23,179.28,38077.0,172.4338,172.5973,172.4242,172.4723,38077.0
2018-04-26 14:00:00,179.26,179.27,178.88,179.18,99021.0,172.453,172.4626,172.0875,172.3761,99021.0
2018-04-26 14:05:00,179.15,179.15,178.46,178.69,57807.0,172.3472,172.3472,171.6834,171.9047,57807.0
2018-04-26 14:10:00,178.69,178.91,178.62,178.65,33487.0,171.9047,172.1163,171.8373,171.8662,33487.0
2018-04-26 14:15:00,178.59,178.67,178.23,178.38,43394.0,171.8085,171.8854,171.4621,171.6064,43394.0
2018-04-26 14:20:00,178.38,178.58,178.38,178.52,34161.0,171.6064,171.7988,171.6064,171.7411,34161.0
2018-04-26 14:25:00,178.54,178.57,178.07,178.11,37327.0,171.7604,171.7892,171.3082,171.3467,37327.0
2018-04-26 14:30:00,178.14,178.5,178.14,178.45,28646.0,171.3756,171.7219,171.3756,171.6738,28646.0
2018-04-26 14:35:00,178.47,178.73,178.44,178.58,54177.0,171.693,171.9431,171.6642,171.7988,54177.0
2018-04-26 14:40:00,178.62,179.14,178.61,179.12,46132.0,171.8373,172.3376,171.8277,172.3183,46132.0
2018-04-26 14:45:00,179.11,179.2,178.78,178.94,67076.0,172.3087,172.3953,171.9912,172.1452,67076.0
2018-04-26 14:50:00,178.89,179.06,178.85,178.96,43671.0,172.0971,172.2606,172.0586,172.1644,43671.0
2018-04-26 14:55:00,178.94,179.03,178.8,178.85,42463.0,172.1452,172.2318,172.0105,172.0586,42463.0
2018-04-26 15:00:00,178.86,179.23,178.86,179.22,32156.0,172.0682,172.4242,172.0682,172.4145,32156.0
2018-04-26 15:05:00,179.21,179.23,178.58,178.62,47452.0,172.4049,172.4242,171.7988,171.8373,47452.0
2018-04-26 15:10:00,178.63,179.03,178.59,179.03,37122.0,171.8469,172.2318,171.8085,172.2318,37122.0
2018-04-26 15:15:00,178.99,179.23,178.95,179.14,40097.0,172.1933,172.4242,172.1548,172.3376,40097.0
2018-04-26 15:20:00,179.12,179.12,178.89,179.1,29694.0,172.3183,172.3183,172.0971,172.2991,29694.0
2018-04-26 15:25:00,179.09,179.19,178.74,178.84,66846.0,172.2895,172.3857,171.9528,172.049,66846.0
2018-04-26 15:30:00,178.82,178.87,178.6,178.79,41307.0,172.0297,172.0778,171.8181,172.0009,41307.0
2018-04-26 15:35:00,178.81,178.81,178.55,178.59,38230.0,172.0201,172.0201,171.77,171.8085,38230.0
2018-04-26 15:40:00,178.57,178.67,178.39,178.5,40839.0,171.7892,171.8854,171.6161,171.7219,40839.0
2018-04-26 15:45:00,178.53,178.54,178.34,178.51,43394.0,171.7507,171.7604,171.568,171.7315,43394.0
2018-04-26 15:50:00,178.5,178.5,178.21,178.41,55903.0,171.7219,171.7219,171.4429,171.6353,55903.0
2018-04-26 15:55:00,178.42,178.55,177.99,178.18,223906.0,171.6449,171.77,171.2312,171.414,223906.0
2018-04-27 09:30:00,178.54,178.99,178.49,178.66,91626.0,171.7604,172.1933,171.7123,171.8758,91626.0
2018-04-27 09:35:00,178.73,179.0,178.29,178.64,79305.0,171.9431,172.2029,171.5199,171.8566,79305.0
2018-04-27 09:40:00,178.7,178.75,178.4,178.57,34282.0,171.9143,171.9624,171.6257,171.7892,34282.0
2018-04-27 09:45:00,178.53,178.77,178.26,178.75,31755.0,171.7507,171.9816,171.491,171.9624,31755.0
2018-04-27 09:50:00,178.83,178.83,177.98,177.99,153592.0,172.0394,172.0394,171.2216,171.2312,153592.0
2018-04-27 09:55:00,178.01,178.11,177.58,177.61,33727.0,171.2505,171.3467,170.8368,170.8657,33727.0
2018-04-27 10:00:00,177.56,177.78,177.38,177.78,78640.0,170.8176,171.0292,170.6444,171.0292,78640.0
2018-04-27 10:05:00,177.78,177.81,177.3,177.31,37733.0,171.0292,171.0581,170.5674,170.5771,37733.0
2018-04-27 10:10:00,177.27,177.31,176.71,176.98,39046.0,170.5386,170.5771,169.9999,170.2596,39046.0
2018-04-27 10:15:00,177.05,177.21,176.77,177.1,20146.0,170.3269,170.4809,170.0576,170.375,20146.0
2018-04-27 10:20:00,177.02,177.23,176.93,177.02,26252.0,170.2981,170.5001,170.2115,170.2981,26252.0
2018-04-27 10:25:00,177.02,177.02,176.73,176.84,26615.0,170.2981,170.2981,170.0191,170.1249,26615.0
2018-04-27 10:30:00,176.81,176.81,176.31,176.44,36039.0,170.0961,170.0961,169.615,169.7401,36039.0
2018-04-27 10:35:00,176.4,176.46,175.9,175.97,69605.0,169.7016,169.7593,169.2206,169.288,69605.0
2018-04-27 10:40:00,175.99,176.11,175.9,175.95,77583.0,169.3072,169.4226,169.2206,169.2687,77583.0
2018-04-27 10:45:00,175.96,176.13,175.88,175.98,62670.0,169.2783,169.4419,169.2014,169.2976,62670.0
2018-04-27 10:50:00,175.98,176.06,175.72,175.72,79883.0,169.2976,169.3745,169.0474,169.0474,79883.0
2018-04-27 10:55:00,175.7,176.39,175.54,176.35,48321.0,169.0282,169.692,168.8743,169.6535,48321.0
2018-04-27 11:00:00,176.28,176.81,176.25,176.49,28521.0,169.5862,170.0961,169.5573,169.7882,28521.0
2018-04-27 11:05:00,176.49,176.54,176.13,176.44,33145.0,169.7882,169.8363,169.4419,169.7401,33145.0
2018-04-27 11:10:00,176.57,176.67,176.33,176.57,11298.0,169.8652,169.9614,169.6343,169.8652,11298.0
2018-04-27 11:15:00,176.58,176.8,176.41,176.45,16943.0,169.8748,170.0864,169.7112,169.7497,16943.0
2018-04-27 11:20:00,176.44,176.78,176.36,176.63,19989.0,169.7401,170.0672,169.6631,169.9229,19989.0
2018-04-27 11:25:00,176.62,176.75,176.56,176.72,66234.0,169.9133,170.0383,169.8555,170.0095,66234.0
2018-04-27 11:30:00,176.73,176.77,176.54,176.54,20121.0,170.0191,170.0576,169.8363,169.8363,20121.0
2018-04-27 11:35:00,176.54,176.76,176.42,176.57,29151.0,169.8363,170.048,169.7209,169.8652,29151.0
2018-04-27 11:40:00,176.57,176.6,176.08,176.19,30715.0,169.8652,169.894,169.3938,169.4996,30715.0
2018-04-27 11:45:00,176.19,176.35,175.9,175.94,24003.0,169.4996,169.6535,169.2206,169.2591,24003.0
2018-04-27 11:50:00,175.9,176.12,175.85,176.12,20578.0,169.2206,169.4323,169.1725,169.4323,20578.0
2018-04-27 11:55:00,176.13,176.44,175.96,176.28,18192.0,169.4419,169.7401,169.2783,169.5862,18192.0
2018-04-27 12:00:00,176.26,176.51,176.24,176.45,21429.0,169.5669,169.8074,169.5477,169.7497,21429.0
2018-04-27 12:05:00,176.44,176.46,176.3,176.31,12319.0,169.7401,169.7593,169.6054,169.615,12319.0
2018-04-27 12:10:00,176.3,176.46,176.28,176.45,15915.0,169.6054,169.7593,169.5862,169.7497,15915.0
2018-04-27 12:15:00,176.44,176.46,176.2,176.3,16329.0,169.7401,169.7593,169.5092,169.6054,16329.0
2018-04-27 12:20:00,176.34,176.35,176.24,176.27,10851.0,169.6439,169.6535,169.5477,169.5766,10851.0
2018-04-27 12:25:00,176.29,176.31,176.19,176.2,11731.0,169.5958,169.615,169.4996,169.5092,11731.0
2018-04-27 12:30:00,176.19,176.36,175.87,175.87,26312.0,169.4996,169.6631,169.1917,169.1917,26312.0
2018-04-27 12:35:00,175.85,175.92,175.77,175.83,15318.0,169.1725,169.2399,169.0955,169.1533,15318.0
2018-04-27 12:40:00,175.81,176.02,175.74,175.82,17253.0,169.134,169.3361,169.0667,169.1436,17253.0
2018-04-27 12:45:00,175.8,176.1,175.77,175.91,17795.0,169.1244,169.413,169.0955,169.2302,17795.0
2018-04-27 12:50:00,175.95,176.14,175.86,176.14,18852.0,169.2687,169.4515,169.1821,169.4515,18852.0
2018-04-27 12:55:00,176.15,176.4,176.15,176.28,19987.0,169.4611,169.7016,169.4611,169.5862,19987.0
2018-04-27 13:00:00,176.3,176.34,176.17,176.17,19409.0,169.6054,169.6439,169.4804,169.4804,19409.0
2018-04-27 13:05:00,176.18,176.27,176.03,176.19,18671.0,169.49,169.5766,169.3457,169.4996,18671.0
2018-04-27 13:10:00,176.23,176.35,176.16,176.32,14455.0,169.5381,169.6535,169.4707,169.6247,14455.0
2018-04-27 13:15:00,176.3,176.32,176.06,176.17,11745.0,169.6054,169.6247,169.3745,169.4804,11745.0
2018-04-27 13:20:00,176.12,176.2,176.0,176.08,13686.0,169.4323,169.5092,169.3168,169.3938,13686.0
2018-04-27 13:25:00,176.08,176.08,175.88,175.89,11429.0,169.3938,169.3938,169.2014,169.211,11429.0
2018-04-27 13:30:00,175.87,175.93,175.78,175.79,14843.0,169.1917,169.2495,169.1052,169.1148,14843.0
2018-04-27 13:35:00,175.82,175.89,175.71,175.76,16880.0,169.1436,169.211,169.0378,169.0859,16880.0
2018-04-27 13:40:00,175.8,175.88,175.63,175.73,29235.0,169.1244,169.2014,168.9609,169.0571,29235.0
2018-04-27 13:45:00,175.73,175.73,175.64,175.64,12434.0,169.0571,169.0571,168.9705,168.9705,12434.0
2018-04-27 13:50:00,175.63,175.74,175.62,175.69,29188.0,168.9609,169.0667,168.9512,169.0186,29188.0
2018-04-27 13:55:00,175.67,175.7,175.53,175.53,22964.0,168.9993,169.0282,168.8647,168.8647,22964.0
2018-04-27 14:00:00,175.52,175.61,175.4,175.45,24727.0,168.855,168.9416,168.7396,168.7877,24727.0
2018-04-27 14:05:00,175.45,175.63,175.44,175.59,12931.0,168.7877,168.9609,168.7781,168.9224,12931.0
2018-04-27 14:10:00,175.59,175.75,175.51,175.73,19200.0,168.9224,169.0763,168.8454,169.0571,19200.0
2018-04-27 14:15:00,175.73,175.76,175.59,175.59,16811.0,169.0571,169.0859,168.9224,168.9224,16811.0
2018-04-27 14:20:00,175.62,175.68,175.55,175.65,18083.0,168.9512,169.009,168.8839,168.9801,18083.0
2018-04-27 14:25:00,175.67,175.73,175.63,175.73,16281.0,168.9993,169.0571,168.9609,169.0571,16281.0
2018-04-27 14:30:00,175.72,175.81,175.6,175.76,20417.0,169.0474,169.134,168.932,169.0859,20417.0
2018-04-27 14:35:00,175.77,175.77,175.63,175.63,26929.0,169.0955,169.0955,168.9609,168.9609,26929.0
2018-04-27 14:40:00,175.63,175.64,175.47,175.56,25304.0,168.9609,168.9705,168.8069,168.8935,25304.0
2018-04-27 14:45:00,175.57,175.62,175.48,175.54,14883.0,168.9031,168.9512,168.8166,168.8743,14883.0
2018-04-27 14:50:00,175.55,175.57,175.38,175.5,20648.0,168.8839,168.9031,168.7204,168.8358,20648.0
2018-04-27 14:55:00,175.52,175.58,175.49,175.58,14647.0,168.855,168.9128,168.8262,168.9128,14647.0
2018-04-27 15:00:00,175.56,175.76,175.46,175.76,32627.0,168.8935,169.0859,168.7973,169.0859,32627.0
2018-04-27 15:05:00,175.74,175.76,175.45,175.51,28111.0,169.0667,169.0859,168.7877,168.8454,28111.0
2018-04-27 15:10:00,175.49,175.63,175.48,175.56,16858.0,168.8262,168.9609,168.8166,168.8935,16858.0
2018-04-27 15:15:00,175.57,175.6,175.45,175.45,23474.0,168.9031,168.932,168.7877,168.7877,23474.0
2018-04-27 15:20:00,175.44,175.44,175.36,175.38,22972.0,168.7781,168.7781,168.7011,168.7204,22972.0
2018-04-27 15:25:00,175.41,175.43,175.18,175.23,27832.0,168.7492,168.7685,168.528,168.5761,27832.0
2018-04-27 15:30:00,175.25,175.42,175.21,175.4,33321.0,168.5953,168.7588,168.5568,168.7396,33321.0
2018-04-27 15:35:00,175.41,175.72,175.3,175.7,36610.0,168.7492,169.0474,168.6434,169.0282,36610.0
2018-04-27 15:40:00,175.71,175.77,175.46,175.57,46590.0,169.0378,169.0955,168.7973,168.9031,46590.0
2018-04-27 15:45:00,175.58,175.91,175.55,175.84,48043.0,168.9128,169.2302,168.8839,169.1629,48043.0
2018-04-27 15:50:00,175.84,175.99,175.77,175.91,92153.0,169.1629,169.3072,169.0955,169.2302,92153.0
2018-04-27 15:55:00,175.9,176.15,175.86,175.94,121965.0,169.2206,169.4611,169.1821,169.2591,121965.0
2018-04-30 09:30:00,177.49,178.0,177.1,177.52,97893.0,170.7502,171.2409,170.375,170.7791,97893.0
2018-04-30 09:35:00,177.55,178.14,177.49,178.0,37688.0,170.808,171.3756,170.7502,171.2409,37688.0
2018-04-30 09:40:00,178.09,178.35,177.97,178.12,67292.0,171.3275,171.5776,171.212,171.3563,67292.0
2018-04-30 09:45:00,178.14,178.5,178.03,178.42,120164.0,171.3756,171.7219,171.2697,171.6449,120164.0
2018-04-30 09:50:00,178.45,179.09,178.41,178.98,58432.0,171.6738,172.2895,171.6353,172.1837,58432.0
2018-04-30 09:55:00,178.98,179.18,178.85,178.89,47931.0,172.1837,172.3761,172.0586,172.0971,47931.0
2018-04-30 10:00:00,178.89,179.6,178.89,179.5,48342.0,172.0971,172.7801,172.0971,172.6839,48342.0
2018-04-30 10:05:00,179.5,179.82,179.47,179.75,45605.0,172.6839,172.9918,172.655,172.9244,45605.0
2018-04-30 10:10:00,179.76,179.99,179.69,179.99,69592.0,172.934,173.1553,172.8667,173.1553,69592.0
2018-04-30 10:15:00,179.98,180.0,179.56,179.56,116717.0,173.1457,173.1649,172.7416,172.7416,116717.0
2018-04-30 10:20:00,179.58,179.64,178.88,178.88,78300.0,172.7609,172.8186,172.0875,172.0875,78300.0
2018-04-30 10:25:00,178.84,179.11,178.7,179.05,47774.0,172.049,172.3087,171.9143,172.251,47774.0
2018-04-30 10:30:00,179.07,179.38,179.0,179.29,23497.0,172.2702,172.5685,172.2029,172.4819,23497.0
2018-04-30 10:35:00,179.29,179.4,179.13,179.29,38158.0,172.4819,172.5877,172.328,172.4819,38158.0
2018-04-30 10:40:00,179.29,179.51,179.17,179.23,34866.0,172.4819,172.6935,172.3664,172.4242,34866.0
2018-04-30 10:45:00,179.17,179.17,178.64,178.84,42888.0,172.3664,172.3664,171.8566,172.049,42888.0
2018-04-30 10:50:00,178.81,179.0,178.78,178.94,23723.0,172.0201,172.2029,171.9912,172.1452,23723.0
2018-04-30 10:55:00,178.93,179.12,178.72,179.07,33308.0,172.1356,172.3183,171.9335,172.2702,33308.0
2018-04-30 11:00:00,179.08,179.35,179.03,179.32,28553.0,172.2799,172.5396,172.2318,172.5107,28553.0
2018-04-30 11:05:00,179.33,179.4,179.19,179.33,19314.0,172.5204,172.5877,172.3857,172.5204,19314.0
2018-04-30 11:10:00,179.32,179.6,179.32,179.57,41089.0,172.5107,172.7801,172.5107,172.7513,41089.0
2018-04-30 11:15:00,179.56,179.57,179.21,179.21,21509.0,172.7416,172.7513,172.4049,172.4049,21509.0
2018-04-30 11:20:00,179.2,179.24,179.09,179.2,33209.0,172.3953,172.4338,172.2895,172.3953,33209.0
2018-04-30 11:25:00,179.15,179.26,179.11,179.2,25809.0,172.3472,172.453,172.3087,172.3953,25809.0
2018-04-30 11:30:00,179.16,179.25,179.07,179.2,23482.0,172.3568,172.4434,172.2702,172.3953,23482.0
2018-04-30 11:35:00,179.17,179.17,178.7,178.7,14662.0,172.3664,172.3664,171.9143,171.9143,14662.0
2018-04-30 11:40:00,178.74,178.81,178.52,178.79,25882.0,171.9528,172.0201,171.7411,172.0009,25882.0
2018-04-30 11:45:00,178.8,178.81,178.33,178.36,30632.0,172.0105,172.0201,171.5583,171.5872,30632.0
2018-04-30 11:50:00,178.34,178.43,178.07,178.3,40871.0,171.568,171.6545,171.3082,171.5295,40871.0
2018-04-30 11:55:00,178.28,178.53,178.21,178.53,17487.0,171.5102,171.7507,171.4429,171.7507,17487.0
2018-04-30 12:00:00,178.5,178.56,178.31,178.33,26506.0,171.7219,171.7796,171.5391,171.5583,26506.0
2018-04-30 12:05:00,178.35,178.42,178.16,178.18,26986.0,171.5776,171.6449,171.3948,171.414,26986.0
2018-04-30 12:10:00,178.18,178.18,177.88,177.91,21979.0,171.414,171.414,171.1254,171.1543,21979.0
2018-04-30 12:15:00,177.88,177.96,177.69,177.84,28438.0,171.1254,171.2024,170.9426,171.0869,28438.0
2018-04-30 12:20:00,177.78,177.92,177.78,177.89,10090.0,171.0292,171.1639,171.0292,171.135,10090.0
2018-04-30 12:25:00,177.87,178.31,177.85,178.3,23583.0,171.1158,171.5391,171.0966,171.5295,23583.0
2018-04-30 12:30:00,178.3,178.43,178.25,178.42,12804.0,171.5295,171.6545,171.4814,171.6449,12804.0
2018-04-30 12:35:00,178.42,178.51,178.36,178.42,22143.0,171.6449,171.7315,171.5872,171.6449,22143.0
2018-04-30 12:40:00,178.45,178.63,178.38,178.53,12227.0,171.6738,171.8469,171.6064,171.7507,12227.0
2018-04-30 12:45:00,178.49,178.51,178.2,178.3,11113.0,171.7123,171.7315,171.4333,171.5295,11113.0
2018-04-30 12:50:00,178.33,178.35,177.9,178.03,17513.0,171.5583,171.5776,171.1447,171.2697,17513.0
2018-04-30 12:55:00,178.04,178.37,178.02,178.37,16648.0,171.2793,171.5968,171.2601,171.5968,16648.0
2018-04-30 13:00:00,178.39,178.46,178.33,178.34,11310.0,171.6161,171.6834,171.5583,171.568,11310.0
2018-04-30 13:05:00,178.38,178.44,178.19,178.36,17921.0,171.6064,171.6642,171.4237,171.5872,17921.0
2018-04-30 13:10:00,178.32,178.39,178.0,178.08,16448.0,171.5487,171.6161,171.2409,171.3178,16448.0
2018-04-30 13:15:00,178.13,178.33,178.13,178.23,12296.0,171.3659,171.5583,171.3659,171.4621,12296.0
2018-04-30 13:20:00,178.19,178.35,178.1,178.15,22239.0,171.4237,171.5776,171.3371,171.3852,22239.0
2018-04-30 13:25:00,178.16,178.31,178.16,178.3,10746.0,171.3948,171.5391,171.3948,171.5295,10746.0
2018-04-30 13:30:00,178.3,178.43,178.17,178.43,10963.0,171.5295,171.6545,171.4044,171.6545,10963.0
2018-04-30 13:35:00,178.4,178.6,178.35,178.57,11664.0,171.6257,171.8181,171.5776,171.7892,11664.0
2018-04-30 13:40:00,178.59,178.7,178.54,178.65,12819.0,171.8085,171.9143,171.7604,171.8662,12819.0
2018-04-30 13:45:00,178.62,178.69,178.54,178.57,13053.0,171.8373,171.9047,171.7604,171.7892,13053.0
2018-04-30 13:50:00,178.58,178.59,178.33,178.38,16122.0,171.7988,171.8085,171.5583,171.6064,16122.0
2018-04-30 13:55:00,178.39,178.46,178.28,178.43,9451.0,171.6161,171.6834,171.5102,171.6545,9451.0
2018-04-30 14:00:00,178.44,178.44,178.09,178.09,19784.0,171.6642,171.6642,171.3275,171.3275,19784.0
2018-04-30 14:05:00,178.09,178.14,177.78,177.84,19851.0,171.3275,171.3756,171.0292,171.0869,19851.0
2018-04-30 14:10:00,177.82,178.08,177.81,178.07,35658.0,171.0677,171.3178,171.0581,171.3082,35658.0
2018-04-30 14:15:00,178.09,178.28,178.08,178.18,31393.0,171.3275,171.5102,171.3178,171.414,31393.0
2018-04-30 14:20:00,178.17,178.6,178.17,178.51,31124.0,171.4044,171.8181,171.4044,171.7315,31124.0
2018-04-30 14:25:00,178.54,178.71,178.5,178.61,20309.0,171.7604,171.9239,171.7219,171.8277,20309.0
2018-04-30 14:30:00,178.58,178.64,178.4,178.5,20086.0,171.7988,171.8566,171.6257,171.7219,20086.0
2018-04-30 14:35:00,178.5,178.61,178.4,178.51,17052.0,171.7219,171.8277,171.6257,171.7315,17052.0
2018-04-30 14:40:00,178.5,178.63,178.44,178.55,19022.0,171.7219,171.8469,171.6642,171.77,19022.0
2018-04-30 14:45:00,178.55,178.64,178.38,178.61,24053.0,171.77,171.8566,171.6064,171.8277,24053.0
2018-04-30 14:50:00,178.6,178.72,178.49,178.67,26679.0,171.8181,171.9335,171.7123,171.8854,26679.0
2018-04-30 14:55:00,178.7,178.89,178.61,178.67,44107.0,171.9143,172.0971,171.8277,171.8854,44107.0
2018-04-30 15:00:00,178.64,178.75,178.56,178.61,28952.0,171.8566,171.9624,171.7796,171.8277,28952.0
2018-04-30 15:05:00,178.62,178.88,178.57,178.81,31315.0,171.8373,172.0875,171.7892,172.0201,31315.0
2018-04-30 15:10:00,178.83,178.98,178.76,178.85,29833.0,172.0394,172.1837,171.972,172.0586,29833.0
2018-04-30 15:15:00,178.88,179.08,178.83,178.99,25319.0,172.0875,172.2799,172.0394,172.1933,25319.0
2018-04-30 15:20:00,179.01,179.04,178.76,178.81,43697.0,172.2125,172.2414,171.972,172.0201,43697.0
2018-04-30 15:25:00,178.78,178.86,178.67,178.84,41901.0,171.9912,172.0682,171.8854,172.049,41901.0
2018-04-30 15:30:00,178.79,179.31,178.76,179.28,43228.0,172.0009,172.5011,171.972,172.4723,43228.0
2018-04-30 15:35:00,179.28,179.34,178.95,179.14,54225.0,172.4723,172.53,172.1548,172.3376,54225.0
2018-04-30 15:40:00,179.13,179.26,178.94,178.97,52182.0,172.328,172.453,172.1452,172.174,52182.0
2018-04-30 15:45:00,178.96,179.25,178.96,179.13,67214.0,172.1644,172.4434,172.1644,172.328,67214.0
2018-04-30 15:50:00,179.13,179.13,178.83,178.93,68232.0,172.328,172.328,172.0394,172.1356,68232.0
2018-04-30 15:55:00,178.87,179.0,178.22,178.3,209723.0,172.0778,172.2029,171.4525,171.5295,209723.0
2018-05-01 09:30:00,178.27,178.59,178.11,178.2,79271.0,171.5006,171.8085,171.3467,171.4333,79271.0
2018-05-01 09:35:00,178.27,178.39,178.0,178.13,65302.0,171.5006,171.6161,171.2409,171.3659,65302.0
2018-05-01 09:40:00,178.14,178.23,177.41,177.6,89652.0,171.3756,171.4621,170.6733,170.8561,89652.0
2018-05-01 09:45:00,177.55,178.08,177.54,177.76,84268.0,170.808,171.3178,170.7983,171.01,84268.0
2018-05-01 09:50:00,177.79,178.0,177.68,177.9,34078.0,171.0388,171.2409,170.933,171.1447,34078.0
2018-05-01 09:55:00,177.87,178.1,177.62,177.62,65050.0,171.1158,171.3371,170.8753,170.8753,65050.0
2018-05-01 10:00:00,177.65,177.65,177.02,177.06,99145.0,170.9042,170.9042,170.2981,170.3366,99145.0
2018-05-01 10:05:00,177.03,177.66,177.01,177.63,59717.0,170.3077,170.9138,170.2885,170.8849,59717.0
2018-05-01 10:10:00,177.58,178.08,177.5,177.9,62617.0,170.8368,171.3178,170.7599,171.1447,62617.0
2018-05-01 10:15:00,177.9,178.24,177.86,178.18,52330.0,171.1447,171.4718,171.1062,171.414,52330.0
2018-05-01 10:20:00,178.18,178.62,178.16,178.31,31508.0,171.414,171.8373,171.3948,171.5391,31508.0
2018-05-01 10:25:00,178.34,178.4,178.18,178.36,31004.0,171.568,171.6257,171.414,171.5872,31004.0
2018-05-01 10:30:00,178.33,178.6,178.23,178.55,46417.0,171.5583,171.8181,171.4621,171.77,46417.0
2018-05-01 10:35:00,178.5,178.56,178.26,178.31,52479.0,171.7219,171.7796,171.491,171.5391,52479.0
2018-05-01 10:40:00,178.32,178.58,178.26,178.52,26087.0,171.5487,171.7988,171.491,171.7411,26087.0
2018-05-01 10:45:00,178.52,178.74,178.46,178.47,22490.0,171.7411,171.9528,171.6834,171.693,22490.0
2018-05-01 10:50:00,178.45,178.58,178.19,178.2,32173.0,171.6738,171.7988,171.4237,171.4333,32173.0
2018-05-01 10:55:00,178.22,178.44,178.21,178.4,26342.0,171.4525,171.6642,171.4429,171.6257,26342.0
2018-05-01 11:00:00,178.4,178.4,177.69,177.69,39833.0,171.6257,171.6257,170.9426,170.9426,39833.0
2018-05-01 11:05:00,177.72,177.86,177.64,177.67,38358.0,170.9715,171.1062,170.8945,170.9234,38358.0
2018-05-01 11:10:00,177.65,177.76,177.55,177.74,29384.0,170.9042,171.01,170.808,170.9907,29384.0
2018-05-01 11:15:00,177.74,177.89,177.66,177.66,24707.0,170.9907,171.135,170.9138,170.9138,24707.0
2018-05-01 11:20:00,177.67,177.92,177.65,177.75,24181.0,170.9234,171.1639,170.9042,171.0004,24181.0
2018-05-01 11:25:00,177.74,177.91,177.66,177.84,26737.0,170.9907,171.1543,170.9138,171.0869,26737.0
2018-05-01 11:30:00,177.82,177.96,177.67,177.77,29008.0,171.0677,171.2024,170.9234,171.0196,29008.0
2018-05-01 11:35:00,177.77,177.78,177.58,177.68,25899.0,171.0196,171.0292,170.8368,170.933,25899.0
2018-05-01 11:40:00,177.68,177.8,177.63,177.66,20050.0,170.933,171.0485,170.8849,170.9138,20050.0
2018-05-01 11:45:00,177.67,177.72,177.49,177.56,25975.0,170.9234,170.9715,170.7502,170.8176,25975.0
2018-05-01 11:50:00,177.58,177.71,177.52,177.64,19876.0,170.8368,170.9619,170.7791,170.8945,19876.0
2018-05-01 11:55:00,177.61,177.67,177.39,177.42,18735.0,170.8657,170.9234,170.654,170.6829,18735.0
2018-05-01 12:00:00,177.44,177.53,177.31,177.33,23692.0,170.7021,170.7887,170.5771,170.5963,23692.0
2018-05-01 12:05:00,177.33,177.55,177.26,177.55,33302.0,170.5963,170.808,170.529,170.808,33302.0
2018-05-01 12:10:00,177.52,177.81,177.44,177.66,30618.0,170.7791,171.0581,170.7021,170.9138,30618.0
2018-05-01 12:15:00,177.67,177.73,177.5,177.73,19121.0,170.9234,170.9811,170.7599,170.9811,19121.0
2018-05-01 12:20:00,177.71,177.82,177.57,177.63,19610.0,170.9619,171.0677,170.8272,170.8849,19610.0
2018-05-01 12:25:00,177.66,177.79,177.5,177.64,27643.0,170.9138,171.0388,170.7599,170.8945,27643.0
2018-05-01 12:30:00,177.64,177.65,177.4,177.42,33520.0,170.8945,170.9042,170.6637,170.6829,33520.0
2018-05-01 12:35:00,177.43,177.52,177.32,177.32,33536.0,170.6925,170.7791,170.5867,170.5867,33536.0
2018-05-01 12:40:00,177.33,177.39,177.23,177.24,25787.0,170.5963,170.654,170.5001,170.5097,25787.0
2018-05-01 12:45:00,177.24,177.31,177.06,177.23,47490.0,170.5097,170.5771,170.3366,170.5001,47490.0
2018-05-01 12:50:00,177.22,177.4,177.09,177.33,28052.0,170.4905,170.6637,170.3654,170.5963,28052.0
2018-05-01 12:55:00,177.38,177.45,177.3,177.38,14773.0,170.6444,170.7118,170.5674,170.6444,14773.0
2018-05-01 13:00:00,177.35,177.35,177.05,177.19,19963.0,170.6156,170.6156,170.3269,170.4616,19963.0
2018-05-01 13:05:00,177.16,177.2,176.91,176.99,35211.0,170.4328,170.4712,170.1923,170.2692,35211.0
2018-05-01 13:10:00,177.0,177.25,176.96,177.18,27553.0,170.2788,170.5193,170.2404,170.452,27553.0
2018-05-01 13:15:00,177.2,177.41,177.15,177.38,36833.0,170.4712,170.6733,170.4231,170.6444,36833.0
2018-05-01 13:20:00,177.37,177.4,177.15,177.18,20382.0,170.6348,170.6637,170.4231,170.452,20382.0
2018-05-01 13:25:00,177.17,177.4,177.14,177.35,21637.0,170.4424,170.6637,170.4135,170.6156,21637.0
2018-05-01 13:30:00,177.37,177.52,177.35,177.39,21101.0,170.6348,170.7791,170.6156,170.654,21101.0
2018-05-01 13:35:00,177.41,177.44,177.3,177.33,14921.0,170.6733,170.7021,170.5674,170.5963,14921.0
2018-05-01 13:40:00,177.34,177.64,177.32,177.64,19412.0,170.6059,170.8945,170.5867,170.8945,19412.0
2018-05-01 13:45:00,177.75,178.19,177.75,178.13,26749.0,171.0004,171.4237,171.0004,171.3659,26749.0
2018-05-01 13:50:00,178.11,178.2,178.01,178.12,13151.0,171.3467,171.4333,171.2505,171.3563,13151.0
2018-05-01 13:55:00,178.11,178.34,178.11,178.3,41672.0,171.3467,171.568,171.3467,171.5295,41672.0
2018-05-01 14:00:00,178.3,178.73,178.27,178.7,51717.0,171.5295,171.9431,171.5006,171.9143,51717.0
2018-05-01 14:05:00,178.65,178.77,178.52,178.77,28533.0,171.8662,171.9816,171.7411,171.9816,28533.0
2018-05-01 14:10:00,178.78,179.06,178.78,178.88,61850.0,171.9912,172.2606,171.9912,172.0875,61850.0
2018-05-01 14:15:00,178.87,178.94,178.81,178.92,60224.0,172.0778,172.1452,172.0201,172.1259,60224.0
2018-05-01 14:20:00,178.94,179.94,178.92,179.89,146901.0,172.1452,173.1072,172.1259,173.0591,146901.0
2018-05-01 14:25:00,179.9,180.05,179.66,179.68,99282.0,173.0687,173.213,172.8378,172.8571,99282.0
2018-05-01 14:30:00,179.71,179.76,179.33,179.41,45524.0,172.8859,172.934,172.5204,172.5973,45524.0
2018-05-01 14:35:00,179.42,179.45,179.19,179.28,50205.0,172.6069,172.6358,172.3857,172.4723,50205.0
2018-05-01 14:40:00,179.29,179.77,179.19,179.77,60869.0,172.4819,172.9437,172.3857,172.9437,60869.0
2018-05-01 14:45:00,179.8,180.0,179.71,179.71,77668.0,172.9725,173.1649,172.8859,172.8859,77668.0
2018-05-01 14:50:00,179.76,180.0,179.65,179.84,47609.0,172.934,173.1649,172.8282,173.011,47609.0
2018-05-01 14:55:00,179.84,179.98,179.72,179.98,36762.0,173.011,173.1457,172.8956,173.1457,36762.0
2018-05-01 15:00:00,180.0,180.14,179.88,179.9,102980.0,173.1649,173.2996,173.0495,173.0687,102980.0
2018-05-01 15:05:00,179.91,180.04,179.79,179.93,48902.0,173.0783,173.2034,172.9629,173.0976,48902.0
2018-05-01 15:10:00,179.93,179.93,179.56,179.64,52696.0,173.0976,173.0976,172.7416,172.8186,52696.0
2018-05-01 15:15:00,179.65,179.68,179.56,179.6,49299.0,172.8282,172.8571,172.7416,172.7801,49299.0
2018-05-01 15:20:00,179.62,180.0,179.61,179.82,90647.0,172.7994,173.1649,172.7897,172.9918,90647.0
2018-05-01 15:25:00,179.83,180.01,179.72,179.94,68839.0,173.0014,173.1745,172.8956,173.1072,68839.0
2018-05-01 15:30:00,179.94,180.09,179.81,179.99,81708.0,173.1072,173.2515,172.9821,173.1553,81708.0
2018-05-01 15:35:00,179.99,180.05,179.62,179.71,95353.0,173.1553,173.213,172.7994,172.8859,95353.0
2018-05-01 15:40:00,179.69,179.92,179.6,179.8,105263.0,172.8667,173.088,172.7801,172.9725,105263.0
2018-05-01 15:45:00,179.81,180.13,179.8,180.03,132410.0,172.9821,173.29,172.9725,173.1938,132410.0
2018-05-01 15:50:00,180.03,180.14,179.78,179.86,147244.0,173.1938,173.2996,172.9533,173.0302,147244.0
2018-05-01 15:55:00,179.87,180.36,179.82,180.24,221643.0,173.0399,173.5113,172.9918,173.3958,221643.0
2018-05-02 09:30:00,186.2,188.25,184.3,185.86,969597.0,179.1295,181.1016,177.3016,178.8024,969597.0
2018-05-02 09:35:00,185.85,186.18,183.12,184.86,411853.0,178.7928,179.1103,176.1664,177.8404,411853.0
2018-05-02 09:40:00,184.9,185.91,184.0,185.9,262401.0,177.8789,178.8505,177.013,178.8409,262401.0
2018-05-02 09:45:00,185.75,186.09,185.44,185.44,184624.0,178.6966,179.0237,178.3984,178.3984,184624.0
2018-05-02 09:50:00,185.43,185.99,184.94,185.43,146429.0,178.3887,178.9275,177.9173,178.3887,146429.0
2018-05-02 09:55:00,185.4,185.98,185.19,185.69,133494.0,178.3599,178.9178,178.1578,178.6389,133494.0
2018-05-02 10:00:00,185.71,185.74,184.76,185.25,125289.0,178.6581,178.687,177.7442,178.2156,125289.0
2018-05-02 10:05:00,185.23,185.63,184.86,184.96,116740.0,178.1963,178.5811,177.8404,177.9366,116740.0
2018-05-02 10:10:00,184.95,185.46,184.82,185.12,127123.0,177.927,178.4176,177.8019,178.0905,127123.0
2018-05-02 10:15:00,185.14,185.29,184.76,184.85,86039.0,178.1097,178.254,177.7442,177.8308,86039.0
2018-05-02 10:20:00,184.9,185.02,184.04,184.23,120030.0,177.8789,177.9943,177.0515,177.2343,120030.0
2018-05-02 10:25:00,184.24,185.09,184.11,184.95,149844.0,177.2439,178.0616,177.1189,177.927,149844.0
2018-05-02 10:30:00,184.94,184.98,184.48,184.54,70835.0,177.9173,177.9558,177.4748,177.5325,70835.0
2018-05-02 10:35:00,184.53,185.09,184.51,185.03,94857.0,177.5229,178.0616,177.5037,178.0039,94857.0
2018-05-02 10:40:00,185.05,185.46,184.88,185.33,90726.0,178.0232,178.4176,177.8596,178.2925,90726.0
2018-05-02 10:45:00,185.36,186.12,185.31,185.72,157588.0,178.3214,179.0525,178.2733,178.6677,157588.0
2018-05-02 10:50:00,185.7,186.21,185.49,186.21,97488.0,178.6485,179.1391,178.4465,179.1391,97488.0
2018-05-02 10:55:00,186.2,186.2,185.6,185.67,77119.0,179.1295,179.1295,178.5523,178.6196,77119.0
2018-05-02 11:00:00,185.68,185.71,185.08,185.18,65609.0,178.6292,178.6581,178.052,178.1482,65609.0
2018-05-02 11:05:00,185.18,185.4,185.1,185.13,49537.0,178.1482,178.3599,178.0713,178.1001,49537.0
2018-05-02 11:10:00,185.13,185.47,185.12,185.43,95842.0,178.1001,178.4272,178.0905,178.3887,95842.0
2018-05-02 11:15:00,185.48,185.61,185.3,185.49,48996.0,178.4368,178.5619,178.2637,178.4465,48996.0
2018-05-02 11:20:00,185.5,185.62,185.42,185.61,55305.0,178.4561,178.5715,178.3791,178.5619,55305.0
2018-05-02 11:25:00,185.59,185.62,185.05,185.2,54279.0,178.5427,178.5715,178.0232,178.1675,54279.0
2018-05-02 11:30:00,185.19,185.29,184.73,185.12,48232.0,178.1578,178.254,177.7153,178.0905,48232.0
2018-05-02 11:35:00,185.11,185.45,185.11,185.41,44849.0,178.0809,178.408,178.0809,178.3695,44849.0
2018-05-02 11:40:00,185.43,185.43,184.94,184.94,45813.0,178.3887,178.3887,177.9173,177.9173,45813.0
2018-05-02 11:45:00,184.93,185.07,184.62,185.06,55080.0,177.9077,178.0424,177.6095,178.0328,55080.0
2018-05-02 11:50:00,185.01,185.39,185.01,185.29,35485.0,177.9847,178.3503,177.9847,178.254,35485.0
2018-05-02 11:55:00,185.28,185.62,185.2,185.55,62953.0,178.2444,178.5715,178.1675,178.5042,62953.0
2018-05-02 12:00:00,185.54,185.54,185.11,185.52,57379.0,178.4946,178.4946,178.0809,178.4753,57379.0
2018-05-02 12:05:00,185.51,185.83,185.51,185.78,43006.0,178.4657,178.7735,178.4657,178.7254,43006.0
2018-05-02 12:10:00,185.77,186.08,185.71,185.84,70263.0,178.7158,179.014,178.6581,178.7832,70263.0
2018-05-02 12:15:00,185.84,185.95,185.8,185.88,87881.0,178.7832,178.889,178.7447,178.8216,87881.0
2018-05-02 12:20:00,185.89,186.11,185.89,186.1,105046.0,178.8313,179.0429,178.8313,179.0333,105046.0
2018-05-02 12:25:00,186.11,186.32,186.06,186.26,87212.0,179.0429,179.2449,178.9948,179.1872,87212.0
2018-05-02 12:30:00,186.26,186.53,186.21,186.52,61815.0,179.1872,179.447,179.1391,179.4373,61815.0
2018-05-02 12:35:00,186.52,186.6,186.17,186.24,78152.0,179.4373,179.5143,179.1006,179.168,78152.0
2018-05-02 12:40:00,186.24,186.45,186.21,186.34,39250.0,179.168,179.37,179.1391,179.2642,39250.0
2018-05-02 12:45:00,186.35,186.44,186.11,186.38,51098.0,179.2738,179.3604,179.0429,179.3027,51098.0
2018-05-02 12:50:00,186.39,186.4,186.23,186.28,37673.0,179.3123,179.3219,179.1584,179.2065,37673.0
2018-05-02 12:55:00,186.28,186.44,186.18,186.36,26660.0,179.2065,179.3604,179.1103,179.2834,26660.0
2018-05-02 13:00:00,186.4,186.57,186.37,186.51,28752.0,179.3219,179.4854,179.293,179.4277,28752.0
2018-05-02 13:05:00,186.51,186.67,186.5,186.64,29221.0,179.4277,179.5816,179.4181,179.5528,29221.0
2018-05-02 13:10:00,186.65,187.0,186.65,186.92,73414.0,179.5624,179.8991,179.5624,179.8222,73414.0
2018-05-02 13:15:00,186.96,187.18,186.91,187.12,54112.0,179.8606,180.0723,179.8125,180.0146,54112.0
2018-05-02 13:20:00,187.14,187.33,187.14,187.28,41424.0,180.0338,180.2166,180.0338,180.1685,41424.0
2018-05-02 13:25:00,187.29,187.41,187.29,187.37,44321.0,180.1781,180.2935,180.1781,180.2551,44321.0
2018-05-02 13:30:00,187.37,187.44,187.3,187.36,41925.0,180.2551,180.3224,180.1877,180.2454,41925.0
2018-05-02 13:35:00,187.33,187.45,187.3,187.37,33901.0,180.2166,180.332,180.1877,180.2551,33901.0
2018-05-02 13:40:00,187.39,187.44,187.15,187.36,52822.0,180.2743,180.3224,180.0434,180.2454,52822.0
2018-05-02 13:45:00,187.36,187.47,187.3,187.31,46895.0,180.2454,180.3513,180.1877,180.1973,46895.0
2018-05-02 13:50:00,187.31,187.33,187.13,187.26,56607.0,180.1973,180.2166,180.0242,180.1492,56607.0
2018-05-02 13:55:00,187.22,187.34,187.12,187.3,37918.0,180.1108,180.2262,180.0146,180.1877,37918.0
2018-05-02 14:00:00,187.34,187.81,187.28,187.78,89126.0,180.2262,180.6784,180.1685,180.6495,89126.0
2018-05-02 14:05:00,187.78,187.98,187.69,187.97,97334.0,180.6495,180.8419,180.5629,180.8323,97334.0
2018-05-02 14:10:00,187.98,188.15,187.88,188.02,95645.0,180.8419,181.0054,180.7457,180.8804,95645.0
2018-05-02 14:15:00,188.01,188.07,187.56,187.63,61902.0,180.8708,180.9285,180.4378,180.5052,61902.0
2018-05-02 14:20:00,187.64,187.74,187.12,187.37,54708.0,180.5148,180.611,180.0146,180.2551,54708.0
2018-05-02 14:25:00,187.41,187.73,187.34,187.61,66774.0,180.2935,180.6014,180.2262,180.486,66774.0
2018-05-02 14:30:00,187.59,187.74,187.27,187.29,55474.0,180.4667,180.611,180.1589,180.1781,55474.0
2018-05-02 14:35:00,187.27,187.28,186.84,186.92,79649.0,180.1589,180.1685,179.7452,179.8222,79649.0
2018-05-02 14:40:00,186.89,186.94,186.63,186.85,48975.0,179.7933,179.8414,179.5432,179.7548,48975.0
2018-05-02 14:45:00,186.81,186.88,186.7,186.8,36375.0,179.7163,179.7837,179.6105,179.7067,36375.0
2018-05-02 14:50:00,186.8,186.84,185.31,185.69,121490.0,179.7067,179.7452,178.2733,178.6389,121490.0
2018-05-02 14:55:00,185.73,185.77,184.3,185.5,172066.0,178.6773,178.7158,177.3016,178.4561,172066.0
2018-05-02 15:00:00,185.55,185.98,185.44,185.72,94504.0,178.5042,178.9178,178.3984,178.6677,94504.0
2018-05-02 15:05:00,185.69,186.59,185.66,186.46,79156.0,178.6389,179.5047,178.61,179.3796,79156.0
2018-05-02 15:10:00,186.51,186.63,186.34,186.45,75664.0,179.4277,179.5432,179.2642,179.37,75664.0
2018-05-02 15:15:00,186.46,186.46,185.92,185.96,69110.0,179.3796,179.3796,178.8601,178.8986,69110.0
2018-05-02 15:20:00,185.97,186.08,185.18,185.21,83666.0,178.9082,179.014,178.1482,178.1771,83666.0
2018-05-02 15:25:00,185.25,185.85,185.23,185.71,58799.0,178.2156,178.7928,178.1963,178.6581,58799.0
2018-05-02 15:30:00,185.72,186.21,185.47,186.05,105075.0,178.6677,179.1391,178.4272,178.9852,105075.0
2018-05-02 15:35:00,186.03,186.12,185.56,185.83,118666.0,178.9659,179.0525,178.5138,178.7735,118666.0
2018-05-02 15:40:00,185.83,185.98,185.66,185.74,121346.0,178.7735,178.9178,178.61,178.687,121346.0
2018-05-02 15:45:00,185.71,185.92,185.57,185.67,141810.0,178.6581,178.8601,178.5234,178.6196,141810.0
2018-05-02 15:50:00,185.67,185.86,185.13,185.18,129725.0,178.6196,178.8024,178.1001,178.1482,129725.0
2018-05-02 15:55:00,185.21,186.15,185.2,185.81,276829.0,178.1771,179.0814,178.1675,178.7543,276829.0
2018-05-03 09:30:00,184.6,184.6,183.94,184.18,169475.0,177.5902,177.5902,176.9553,177.1862,169475.0
2018-05-03 09:35:00,184.24,184.65,184.16,184.36,61647.0,177.2439,177.6384,177.167,177.3594,61647.0
2018-05-03 09:40:00,184.37,184.91,184.25,184.8,64518.0,177.369,177.8885,177.2535,177.7827,64518.0
2018-05-03 09:45:00,184.75,184.9,184.36,184.63,77296.0,177.7346,177.8789,177.3594,177.6191,77296.0
2018-05-03 09:50:00,184.61,185.42,184.5,185.42,62270.0,177.5999,178.3791,177.494,178.3791,62270.0
2018-05-03 09:55:00,185.38,186.11,185.32,185.77,76960.0,178.3406,179.0429,178.2829,178.7158,76960.0
2018-05-03 10:00:00,185.74,185.81,185.14,185.35,62124.0,178.687,178.7543,178.1097,178.3118,62124.0
2018-05-03 10:05:00,185.38,185.56,184.98,185.56,46681.0,178.3406,178.5138,177.9558,178.5138,46681.0
2018-05-03 10:10:00,185.54,185.63,184.75,184.78,54605.0,178.4946,178.5811,177.7346,177.7634,54605.0
2018-05-03 10:15:00,184.78,185.3,184.77,185.26,65724.0,177.7634,178.2637,177.7538,178.2252,65724.0
2018-05-03 10:20:00,185.26,185.32,184.78,184.99,51235.0,178.2252,178.2829,177.7634,177.9654,51235.0
2018-05-03 10:25:00,185.03,185.49,185.03,185.46,58129.0,178.0039,178.4465,178.0039,178.4176,58129.0
2018-05-03 10:30:00,185.48,185.48,185.09,185.16,53495.0,178.4368,178.4368,178.0616,178.129,53495.0
2018-05-03 10:35:00,185.16,185.24,184.74,185.24,82593.0,178.129,178.2059,177.7249,178.2059,82593.0
2018-05-03 10:40:00,185.22,185.56,184.9,185.33,55746.0,178.1867,178.5138,177.8789,178.2925,55746.0
2018-05-03 10:45:00,185.31,185.5,185.27,185.5,39706.0,178.2733,178.4561,178.2348,178.4561,39706.0
2018-05-03 10:50:00,185.47,185.48,184.9,185.15,52294.0,178.4272,178.4368,177.8789,178.1194,52294.0
2018-05-03 10:55:00,185.13,185.28,184.7,185.23,73780.0,178.1001,178.2444,177.6865,178.1963,73780.0
2018-05-03 11:00:00,185.21,185.33,184.83,185.08,66689.0,178.1771,178.2925,177.8115,178.052,66689.0
2018-05-03 11:05:00,185.1,185.49,184.92,185.46,55754.0,178.0713,178.4465,177.8981,178.4176,55754.0
2018-05-03 11:10:00,185.42,185.7,185.27,185.38,53055.0,178.3791,178.6485,178.2348,178.3406,53055.0
2018-05-03 11:15:00,185.34,185.71,185.32,185.54,36589.0,178.3021,178.6581,178.2829,178.4946,36589.0
2018-05-03 11:20:00,185.57,185.57,185.24,185.46,31285.0,178.5234,178.5234,178.2059,178.4176,31285.0
2018-05-03 11:25:00,185.45,185.47,185.14,185.17,48971.0,178.408,178.4272,178.1097,178.1386,48971.0
2018-05-03 11:30:00,185.17,185.31,184.96,185.29,56528.0,178.1386,178.2733,177.9366,178.254,56528.0
2018-05-03 11:35:00,185.38,185.53,185.03,185.28,45514.0,178.3406,178.4849,178.0039,178.2444,45514.0
2018-05-03 11:40:00,185.29,185.37,185.09,185.27,35052.0,178.254,178.331,178.0616,178.2348,35052.0
2018-05-03 11:45:00,185.29,185.63,185.03,185.6,63694.0,178.254,178.5811,178.0039,178.5523,63694.0
2018-05-03 11:50:00,185.61,185.91,185.44,185.88,33181.0,178.5619,178.8505,178.3984,178.8216,33181.0
2018-05-03 11:55:00,185.92,185.94,185.68,185.68,54992.0,178.8601,178.8794,178.6292,178.6292,54992.0
2018-05-03 12:00:00,185.71,185.82,185.58,185.76,36080.0,178.6581,178.7639,178.533,178.7062,36080.0
2018-05-03 12:05:00,185.78,185.97,185.68,185.85,39737.0,178.7254,178.9082,178.6292,178.7928,39737.0
2018-05-03 12:10:00,185.85,185.99,185.73,185.95,32147.0,178.7928,178.9275,178.6773,178.889,32147.0
2018-05-03 12:15:00,185.96,185.96,185.6,185.66,31278.0,178.8986,178.8986,178.5523,178.61,31278.0
2018-05-03 12:20:00,185.69,185.8,185.33,185.37,27870.0,178.6389,178.7447,178.2925,178.331,27870.0
2018-05-03 12:25:00,185.36,185.42,185.2,185.27,30282.0,178.3214,178.3791,178.1675,178.2348,30282.0
2018-05-03 12:30:00,185.29,185.56,185.25,185.56,28073.0,178.254,178.5138,178.2156,178.5138,28073.0
2018-05-03 12:35:00,185.5,185.96,185.44,185.74,36032.0,178.4561,178.8986,178.3984,178.687,36032.0
2018-05-03 12:40:00,185.78,186.29,185.72,186.21,45826.0,178.7254,179.2161,178.6677,179.1391,45826.0
2018-05-03 12:45:00,186.23,186.46,186.14,186.26,44548.0,179.1584,179.3796,179.0718,179.1872,44548.0
2018-05-03 12:50:00,186.28,186.63,186.01,186.59,62480.0,179.2065,179.5432,178.9467,179.5047,62480.0
2018-05-03 12:55:00,186.62,187.14,186.53,187.06,41615.0,179.5335,180.0338,179.447,179.9568,41615.0
2018-05-03 13:00:00,187.06,187.13,186.65,186.7,43745.0,179.9568,180.0242,179.5624,179.6105,43745.0
2018-05-03 13:05:00,186.68,186.73,186.47,186.53,37638.0,179.5913,179.6394,179.3892,179.447,37638.0
2018-05-03 13:10:00,186.52,186.8,186.38,186.57,51099.0,179.4373,179.7067,179.3027,179.4854,51099.0
2018-05-03 13:15:00,186.53,187.23,186.53,186.83,45693.0,179.447,180.1204,179.447,179.7356,45693.0
2018-05-03 13:20:00,186.87,186.95,186.22,186.52,54091.0,179.7741,179.851,179.1487,179.4373,54091.0
2018-05-03 13:25:00,186.54,186.57,186.2,186.37,35049.0,179.4566,179.4854,179.1295,179.293,35049.0
2018-05-03 13:30:00,186.44,186.86,186.4,186.85,57119.0,179.3604,179.7644,179.3219,179.7548,57119.0
2018-05-03 13:35:00,186.84,187.53,186.84,187.44,55505.0,179.7452,180.409,179.7452,180.3224,55505.0
2018-05-03 13:40:00,187.42,187.5,187.22,187.33,57852.0,180.3032,180.3801,180.1108,180.2166,57852.0
2018-05-03 13:45:00,187.33,187.46,187.11,187.24,67681.0,180.2166,180.3416,180.0049,180.13,67681.0
2018-05-03 13:50:00,187.23,187.59,187.22,187.59,68894.0,180.1204,180.4667,180.1108,180.4667,68894.0
2018-05-03 13:55:00,187.56,187.89,187.43,187.43,77923.0,180.4378,180.7553,180.3128,180.3128,77923.0
2018-05-03 14:00:00,187.45,187.48,187.3,187.36,33342.0,180.332,180.3609,180.1877,180.2454,33342.0
2018-05-03 14:05:00,187.38,187.87,187.33,187.74,67610.0,180.2647,180.7361,180.2166,180.611,67610.0
2018-05-03 14:10:00,187.74,187.74,187.42,187.67,49217.0,180.611,180.611,180.3032,180.5437,49217.0
2018-05-03 14:15:00,187.69,187.77,187.51,187.56,49090.0,180.5629,180.6399,180.3897,180.4378,49090.0
2018-05-03 14:20:00,187.56,187.56,186.9,187.12,45236.0,180.4378,180.4378,179.8029,180.0146,45236.0
2018-05-03 14:25:00,187.13,187.23,186.85,187.13,55636.0,180.0242,180.1204,179.7548,180.0242,55636.0
2018-05-03 14:30:00,187.14,187.49,187.05,187.39,51903.0,180.0338,180.3705,179.9472,180.2743,51903.0
2018-05-03 14:35:00,187.38,187.78,187.31,187.56,54533.0,180.2647,180.6495,180.1973,180.4378,54533.0
2018-05-03 14:40:00,187.56,187.57,187.14,187.29,47018.0,180.4378,180.4475,180.0338,180.1781,47018.0
2018-05-03 14:45:00,187.22,187.38,186.86,186.86,40679.0,180.1108,180.2647,179.7644,179.7644,40679.0
2018-05-03 14:50:00,186.89,186.95,186.51,186.71,43971.0,179.7933,179.851,179.4277,179.6201,43971.0
2018-05-03 14:55:00,186.67,186.8,186.21,186.51,41746.0,179.5816,179.7067,179.1391,179.4277,41746.0
2018-05-03 15:00:00,186.54,186.75,186.48,186.73,44273.0,179.4566,179.6586,179.3989,179.6394,44273.0
2018-05-03 15:05:00,186.68,186.71,186.3,186.3,45494.0,179.5913,179.6201,179.2257,179.2257,45494.0
2018-05-03 15:10:00,186.24,186.56,186.19,186.32,57753.0,179.168,179.4758,179.1199,179.2449,57753.0
2018-05-03 15:15:00,186.32,186.54,186.24,186.45,55878.0,179.2449,179.4566,179.168,179.37,55878.0
2018-05-03 15:20:00,186.45,186.66,186.4,186.64,43026.0,179.37,179.572,179.3219,179.5528,43026.0
2018-05-03 15:25:00,186.63,186.95,186.44,186.95,40801.0,179.5432,179.851,179.3604,179.851,40801.0
2018-05-03 15:30:00,186.93,187.2,186.85,187.03,54136.0,179.8318,180.0915,179.7548,179.928,54136.0
2018-05-03 15:35:00,187.06,187.15,186.74,186.75,56115.0,179.9568,180.0434,179.649,179.6586,56115.0
2018-05-03 15:40:00,186.74,186.77,186.35,186.43,74725.0,179.649,179.6778,179.2738,179.3508,74725.0
2018-05-03 15:45:00,186.4,186.79,186.33,186.56,103715.0,179.3219,179.6971,179.2546,179.4758,103715.0
2018-05-03 15:50:00,186.54,186.74,186.34,186.44,101981.0,179.4566,179.649,179.2642,179.3604,101981.0
2018-05-03 15:55:00,186.44,186.6,186.16,186.48,194371.0,179.3604,179.5143,179.091,179.3989,194371.0
2018-05-04 09:30:00,185.78,185.98,185.11,185.36,61496.0,178.7254,178.9178,178.0809,178.3214,61496.0
2018-05-04 09:35:00,185.36,186.02,185.21,185.73,29051.0,178.3214,178.9563,178.1771,178.6773,29051.0
2018-05-04 09:40:00,185.66,185.83,185.44,185.73,21156.0,178.61,178.7735,178.3984,178.6773,21156.0
2018-05-04 09:45:00,185.71,185.8,185.53,185.64,29811.0,178.6581,178.7447,178.4849,178.5908,29811.0
2018-05-04 09:50:00,185.69,186.04,185.15,186.02,61464.0,178.6389,178.9756,178.1194,178.9563,61464.0
2018-05-04 09:55:00,185.93,185.99,185.65,185.84,27104.0,178.8697,178.9275,178.6004,178.7832,27104.0
2018-05-04 10:00:00,185.78,185.82,185.48,185.7,27840.0,178.7254,178.7639,178.4368,178.6485,27840.0
2018-05-04 10:05:00,185.7,186.31,185.34,186.25,47100.0,178.6485,179.2353,178.3021,179.1776,47100.0
2018-05-04 10:10:00,186.27,186.67,186.11,186.52,46389.0,179.1968,179.5816,179.0429,179.4373,46389.0
2018-05-04 10:15:00,186.57,186.65,186.35,186.52,42882.0,179.4854,179.5624,179.2738,179.4373,42882.0
2018-05-04 10:20:00,186.54,186.76,186.42,186.73,42896.0,179.4566,179.6682,179.3411,179.6394,42896.0
2018-05-04 10:25:00,186.75,187.29,186.69,187.2,47042.0,179.6586,180.1781,179.6009,180.0915,47042.0
2018-05-04 10:30:00,187.24,187.57,187.09,187.36,62189.0,180.13,180.4475,179.9857,180.2454,62189.0
2018-05-04 10:35:00,187.35,187.53,187.11,187.5,38419.0,180.2358,180.409,180.0049,180.3801,38419.0
2018-05-04 10:40:00,187.53,187.81,187.45,187.68,39537.0,180.409,180.6784,180.332,180.5533,39537.0
2018-05-04 10:45:00,187.73,187.78,187.48,187.68,26741.0,180.6014,180.6495,180.3609,180.5533,26741.0
2018-05-04 10:50:00,187.67,187.93,187.62,187.93,54699.0,180.5437,180.7938,180.4956,180.7938,54699.0
2018-05-04 10:55:00,187.92,188.0,187.7,187.7,62366.0,180.7842,180.8611,180.5725,180.5725,62366.0
2018-05-04 11:00:00,187.71,188.15,187.71,188.08,49913.0,180.5822,181.0054,180.5822,180.9381,49913.0
2018-05-04 11:05:00,188.09,188.26,187.87,188.03,42877.0,180.9477,181.1113,180.7361,180.89,42877.0
2018-05-04 11:10:00,188.02,188.15,187.93,187.97,29677.0,180.8804,181.0054,180.7938,180.8323,29677.0
2018-05-04 11:15:00,187.96,187.96,187.78,187.84,26980.0,180.8227,180.8227,180.6495,180.7072,26980.0
2018-05-04 11:20:00,187.87,188.14,187.85,187.87,24004.0,180.7361,180.9958,180.7168,180.7361,24004.0
2018-05-04 11:25:00,187.91,188.04,187.87,187.97,16938.0,180.7746,180.8996,180.7361,180.8323,16938.0
2018-05-04 11:30:00,188.0,188.05,187.88,188.01,43645.0,180.8611,180.9092,180.7457,180.8708,43645.0
2018-05-04 11:35:00,188.05,188.13,187.85,187.85,32212.0,180.9092,180.9862,180.7168,180.7168,32212.0
2018-05-04 11:40:00,187.84,187.85,187.56,187.65,19927.0,180.7072,180.7168,180.4378,180.5244,19927.0
2018-05-04 11:45:00,187.68,187.91,187.45,187.54,23744.0,180.5533,180.7746,180.332,180.4186,23744.0
2018-05-04 11:50:00,187.58,187.65,187.34,187.41,29520.0,180.4571,180.5244,180.2262,180.2935,29520.0
2018-05-04 11:55:00,187.42,187.88,187.42,187.88,30644.0,180.3032,180.7457,180.3032,180.7457,30644.0
2018-05-04 12:00:00,187.88,188.02,187.78,187.99,28495.0,180.7457,180.8804,180.6495,180.8515,28495.0
2018-05-04 12:05:00,188.01,188.09,187.92,187.96,14006.0,180.8708,180.9477,180.7842,180.8227,14006.0
2018-05-04 12:10:00,187.94,187.97,187.79,187.83,26289.0,180.8034,180.8323,180.6591,180.6976,26289.0
2018-05-04 12:15:00,187.82,187.85,187.69,187.8,13472.0,180.688,180.7168,180.5629,180.6687,13472.0
2018-05-04 12:20:00,187.8,187.87,187.64,187.78,25640.0,180.6687,180.7361,180.5148,180.6495,25640.0
2018-05-04 12:25:00,187.76,187.81,187.64,187.65,29504.0,180.6303,180.6784,180.5148,180.5244,29504.0
2018-05-04 12:30:00,187.7,187.82,187.66,187.78,39075.0,180.5725,180.688,180.5341,180.6495,39075.0
2018-05-04 12:35:00,187.81,187.99,187.78,187.99,24185.0,180.6784,180.8515,180.6495,180.8515,24185.0
2018-05-04 12:40:00,188.0,188.01,187.79,187.83,76395.0,180.8611,180.8708,180.6591,180.6976,76395.0
2018-05-04 12:45:00,187.84,187.84,187.55,187.65,20311.0,180.7072,180.7072,180.4282,180.5244,20311.0
2018-05-04 12:50:00,187.62,187.71,187.38,187.46,28698.0,180.4956,180.5822,180.2647,180.3416,28698.0
2018-05-04 12:55:00,187.47,187.58,187.35,187.36,19153.0,180.3513,180.4571,180.2358,180.2454,19153.0
2018-05-04 13:00:00,187.41,187.49,187.39,187.42,13038.0,180.2935,180.3705,180.2743,180.3032,13038.0
2018-05-04 13:05:00,187.43,187.66,187.31,187.58,22557.0,180.3128,180.5341,180.1973,180.4571,22557.0
2018-05-04 13:10:00,187.6,187.6,187.27,187.28,36211.0,180.4763,180.4763,180.1589,180.1685,36211.0
2018-05-04 13:15:00,187.29,187.4,187.26,187.29,24500.0,180.1781,180.2839,180.1492,180.1781,24500.0
2018-05-04 13:20:00,187.29,187.41,187.2,187.41,20286.0,180.1781,180.2935,180.0915,180.2935,20286.0
2018-05-04 13:25:00,187.43,187.46,187.29,187.36,21726.0,180.3128,180.3416,180.1781,180.2454,21726.0
2018-05-04 13:30:00,187.34,187.69,187.27,187.6,19562.0,180.2262,180.5629,180.1589,180.4763,19562.0
2018-05-04 13:35:00,187.61,187.65,187.5,187.5,16168.0,180.486,180.5244,180.3801,180.3801,16168.0
2018-05-04 13:40:00,187.53,187.67,187.48,187.67,9875.0,180.409,180.5437,180.3609,180.5437,9875.0
2018-05-04 13:45:00,187.68,187.77,187.65,187.72,14950.0,180.5533,180.6399,180.5244,180.5918,14950.0
2018-05-04 13:50:00,187.74,187.88,187.74,187.85,25458.0,180.611,180.7457,180.611,180.7168,25458.0
2018-05-04 13:55:00,187.87,188.04,187.85,188.04,45619.0,180.7361,180.8996,180.7168,180.8996,45619.0
2018-05-04 14:00:00,188.03,188.23,187.93,188.18,28968.0,180.89,181.0824,180.7938,181.0343,28968.0
2018-05-04 14:05:00,188.18,188.37,188.15,188.3,40583.0,181.0343,181.2171,181.0054,181.1497,40583.0
2018-05-04 14:10:00,188.3,188.43,188.3,188.37,39670.0,181.1497,181.2748,181.1497,181.2171,39670.0
2018-05-04 14:15:00,188.39,188.45,188.32,188.41,29216.0,181.2363,181.2941,181.169,181.2556,29216.0
2018-05-04 14:20:00,188.42,188.55,188.39,188.55,33619.0,181.2652,181.3903,181.2363,181.3903,33619.0
2018-05-04 14:25:00,188.54,188.68,188.54,188.63,24935.0,181.3806,181.5153,181.3806,181.4672,24935.0
2018-05-04 14:30:00,188.65,188.67,188.36,188.4,23871.0,181.4865,181.5057,181.2075,181.246,23871.0
2018-05-04 14:35:00,188.39,188.48,188.35,188.4,29907.0,181.2363,181.3229,181.1979,181.246,29907.0
2018-05-04 14:40:00,188.41,188.68,188.41,188.6,33515.0,181.2556,181.5153,181.2556,181.4384,33515.0
2018-05-04 14:45:00,188.63,188.71,188.26,188.33,38133.0,181.4672,181.5442,181.1113,181.1786,38133.0
2018-05-04 14:50:00,188.35,188.5,188.27,188.31,18813.0,181.1979,181.3422,181.1209,181.1594,18813.0
2018-05-04 14:55:00,188.34,188.37,188.05,188.05,25067.0,181.1882,181.2171,180.9092,180.9092,25067.0
2018-05-04 15:00:00,188.06,188.59,188.06,188.53,32812.0,180.9189,181.4287,180.9189,181.371,32812.0
2018-05-04 15:05:00,188.54,188.55,188.25,188.38,24988.0,181.3806,181.3903,181.1016,181.2267,24988.0
2018-05-04 15:10:00,188.4,188.58,188.26,188.54,42141.0,181.246,181.4191,181.1113,181.3806,42141.0
2018-05-04 15:15:00,188.55,188.69,188.37,188.63,36530.0,181.3903,181.5249,181.2171,181.4672,36530.0
2018-05-04 15:20:00,188.62,188.68,188.4,188.65,41975.0,181.4576,181.5153,181.246,181.4865,41975.0
2018-05-04 15:25:00,188.65,188.73,188.48,188.68,50123.0,181.4865,181.5634,181.3229,181.5153,50123.0
2018-05-04 15:30:00,188.69,188.79,188.63,188.73,40198.0,181.5249,181.6211,181.4672,181.5634,40198.0
2018-05-04 15:35:00,188.73,188.76,188.44,188.46,41369.0,181.5634,181.5923,181.2844,181.3037,41369.0
2018-05-04 15:40:00,188.46,188.57,188.36,188.37,54297.0,181.3037,181.4095,181.2075,181.2171,54297.0
2018-05-04 15:45:00,188.38,188.43,188.15,188.16,85324.0,181.2267,181.2748,181.0054,181.0151,85324.0
2018-05-04 15:50:00,188.15,188.17,187.79,187.83,66453.0,181.0054,181.0247,180.6591,180.6976,66453.0
2018-05-04 15:55:00,187.82,188.26,187.75,188.16,122940.0,180.688,181.1113,180.6206,181.0151,122940.0
2018-05-07 09:30:00,188.3,188.7,188.18,188.33,122517.0,181.1497,181.5346,181.0343,181.1786,122517.0
2018-05-07 09:35:00,188.31,188.38,187.63,187.81,61333.0,181.1594,181.2267,180.5052,180.6784,61333.0
2018-05-07 09:40:00,187.8,188.56,187.78,188.19,65221.0,180.6687,181.3999,180.6495,181.0439,65221.0
2018-05-07 09:45:00,188.24,188.81,188.15,188.6,95674.0,181.092,181.6404,181.0054,181.4384,95674.0
2018-05-07 09:50:00,188.63,189.06,188.57,188.97,106443.0,181.4672,181.8809,181.4095,181.7943,106443.0
2018-05-07 09:55:00,188.92,189.06,188.6,188.62,39958.0,181.7462,181.8809,181.4384,181.4576,39958.0
2018-05-07 10:00:00,188.62,188.86,188.56,188.74,45945.0,181.4576,181.6885,181.3999,181.573,45945.0
2018-05-07 10:05:00,188.78,188.78,188.37,188.62,46321.0,181.6115,181.6115,181.2171,181.4576,46321.0
2018-05-07 10:10:00,188.61,188.68,188.41,188.44,21004.0,181.448,181.5153,181.2556,181.2844,21004.0
2018-05-07 10:15:00,188.43,188.45,188.25,188.3,24899.0,181.2748,181.2941,181.1016,181.1497,24899.0
2018-05-07 10:20:00,188.31,188.34,188.05,188.16,23935.0,181.1594,181.1882,180.9092,181.0151,23935.0
2018-05-07 10:25:00,188.18,188.41,188.01,188.32,18259.0,181.0343,181.2556,180.8708,181.169,18259.0
2018-05-07 10:30:00,188.35,188.48,188.24,188.38,22851.0,181.1979,181.3229,181.092,181.2267,22851.0
2018-05-07 10:35:00,188.46,188.5,187.93,187.98,31122.0,181.3037,181.3422,180.7938,180.8419,31122.0
2018-05-07 10:40:00,187.95,188.13,187.88,188.06,17036.0,180.813,180.9862,180.7457,180.9189,17036.0
2018-05-07 10:45:00,188.06,188.18,187.99,188.1,17417.0,180.9189,181.0343,180.8515,180.9573,17417.0
2018-05-07 10:50:00,188.09,188.38,188.04,188.3,15979.0,180.9477,181.2267,180.8996,181.1497,15979.0
2018-05-07 10:55:00,188.31,188.47,188.2,188.47,18637.0,181.1594,181.3133,181.0535,181.3133,18637.0
2018-05-07 11:00:00,188.47,188.56,188.19,188.24,36316.0,181.3133,181.3999,181.0439,181.092,36316.0
2018-05-07 11:05:00,188.26,188.29,188.01,188.25,37136.0,181.1113,181.1401,180.8708,181.1016,37136.0
2018-05-07 11:10:00,188.24,188.36,188.14,188.36,23242.0,181.092,181.2075,180.9958,181.2075,23242.0
2018-05-07 11:15:00,188.39,188.39,188.09,188.16,14659.0,181.2363,181.2363,180.9477,181.0151,14659.0
2018-05-07 11:20:00,188.17,188.29,188.13,188.24,16083.0,181.0247,181.1401,180.9862,181.092,16083.0
2018-05-07 11:25:00,188.23,188.25,187.96,188.05,20367.0,181.0824,181.1016,180.8227,180.9092,20367.0
2018-05-07 11:30:00,188.04,188.13,187.99,188.01,14369.0,180.8996,180.9862,180.8515,180.8708,14369.0
2018-05-07 11:35:00,187.99,188.23,187.95,188.12,12621.0,180.8515,181.0824,180.813,180.9766,12621.0
2018-05-07 11:40:00,188.16,188.18,187.89,188.04,20653.0,181.0151,181.0343,180.7553,180.8996,20653.0
2018-05-07 11:45:00,188.03,188.32,188.01,188.23,22840.0,180.89,181.169,180.8708,181.0824,22840.0
2018-05-07 11:50:00,188.22,188.39,188.17,188.39,15992.0,181.0728,181.2363,181.0247,181.2363,15992.0
2018-05-07 11:55:00,188.39,188.89,188.38,188.86,23712.0,181.2363,181.7173,181.2267,181.6885,23712.0
2018-05-07 12:00:00,188.85,188.88,188.66,188.76,19832.0,181.6789,181.7077,181.4961,181.5923,19832.0
2018-05-07 12:05:00,188.77,188.77,188.67,188.72,19678.0,181.6019,181.6019,181.5057,181.5538,19678.0
2018-05-07 12:10:00,188.71,188.83,188.65,188.8,22404.0,181.5442,181.6596,181.4865,181.6308,22404.0
2018-05-07 12:15:00,188.81,188.84,188.69,188.84,25785.0,181.6404,181.6692,181.5249,181.6692,25785.0
2018-05-07 12:20:00,188.84,188.9,188.56,188.64,22509.0,181.6692,181.727,181.3999,181.4768,22509.0
2018-05-07 12:25:00,188.69,188.87,188.61,188.84,24060.0,181.5249,181.6981,181.448,181.6692,24060.0
2018-05-07 12:30:00,188.81,188.94,188.71,188.88,24451.0,181.6404,181.7654,181.5442,181.7077,24451.0
2018-05-07 12:35:00,188.89,188.95,188.76,188.94,31675.0,181.7173,181.7751,181.5923,181.7654,31675.0
2018-05-07 12:40:00,188.94,188.96,188.68,188.8,16015.0,181.7654,181.7847,181.5153,181.6308,16015.0
2018-05-07 12:45:00,188.82,188.86,188.62,188.77,20884.0,181.65,181.6885,181.4576,181.6019,20884.0
2018-05-07 12:50:00,188.73,188.77,188.68,188.77,16583.0,181.5634,181.6019,181.5153,181.6019,16583.0
2018-05-07 12:55:00,188.76,188.76,188.52,188.61,12178.0,181.5923,181.5923,181.3614,181.448,12178.0
2018-05-07 13:00:00,188.64,188.8,188.63,188.74,25855.0,181.4768,181.6308,181.4672,181.573,25855.0
2018-05-07 13:05:00,188.77,188.88,188.56,188.62,25509.0,181.6019,181.7077,181.3999,181.4576,25509.0
2018-05-07 13:10:00,188.63,188.88,188.59,188.82,18808.0,181.4672,181.7077,181.4287,181.65,18808.0
2018-05-07 13:15:00,188.79,188.97,188.71,188.94,20262.0,181.6211,181.7943,181.5442,181.7654,20262.0
2018-05-07 13:20:00,188.96,189.04,188.9,189.04,22435.0,181.7847,181.8617,181.727,181.8617,22435.0
2018-05-07 13:25:00,189.03,189.25,189.0,189.21,35163.0,181.852,182.0637,181.8232,182.0252,35163.0
2018-05-07 13:30:00,189.22,189.38,189.08,189.34,38714.0,182.0348,182.1887,181.9001,182.1503,38714.0
2018-05-07 13:35:00,189.36,189.39,189.18,189.25,28122.0,182.1695,182.1984,181.9963,182.0637,28122.0
2018-05-07 13:40:00,189.23,189.35,189.18,189.32,24490.0,182.0444,182.1599,181.9963,182.131,24490.0
2018-05-07 13:45:00,189.29,189.29,189.09,189.09,21241.0,182.1022,182.1022,181.9098,181.9098,21241.0
2018-05-07 13:50:00,189.09,189.27,189.07,189.24,22202.0,181.9098,182.0829,181.8905,182.0541,22202.0
2018-05-07 13:55:00,189.27,189.27,189.08,189.23,19112.0,182.0829,182.0829,181.9001,182.0444,19112.0
2018-05-07 14:00:00,189.25,189.4,189.21,189.38,25485.0,182.0637,182.208,182.0252,182.1887,25485.0
2018-05-07 14:05:00,189.36,189.36,189.18,189.34,33068.0,182.1695,182.1695,181.9963,182.1503,33068.0
2018-05-07 14:10:00,189.35,189.45,189.25,189.31,27987.0,182.1599,182.2561,182.0637,182.1214,27987.0
2018-05-07 14:15:00,189.31,189.37,189.26,189.37,40543.0,182.1214,182.1791,182.0733,182.1791,40543.0
2018-05-07 14:20:00,189.35,189.46,189.35,189.42,19268.0,182.1599,182.2657,182.1599,182.2272,19268.0
2018-05-07 14:25:00,189.42,189.52,189.33,189.41,22755.0,182.2272,182.3234,182.1406,182.2176,22755.0
2018-05-07 14:30:00,189.45,189.47,189.33,189.4,31292.0,182.2561,182.2753,182.1406,182.208,31292.0
2018-05-07 14:35:00,189.41,189.42,189.19,189.19,37749.0,182.2176,182.2272,182.006,182.006,37749.0
2018-05-07 14:40:00,189.21,189.34,189.03,189.1,42197.0,182.0252,182.1503,181.852,181.9194,42197.0
2018-05-07 14:45:00,189.08,189.23,188.96,189.01,28295.0,181.9001,182.0444,181.7847,181.8328,28295.0
2018-05-07 14:50:00,189.02,189.06,188.67,188.75,21753.0,181.8424,181.8809,181.5057,181.5827,21753.0
2018-05-07 14:55:00,188.75,188.88,188.71,188.79,26021.0,181.5827,181.7077,181.5442,181.6211,26021.0
2018-05-07 15:00:00,188.82,189.03,188.79,189.03,36169.0,181.65,181.852,181.6211,181.852,36169.0
2018-05-07 15:05:00,189.06,189.1,188.91,188.95,39376.0,181.8809,181.9194,181.7366,181.7751,39376.0
2018-05-07 15:10:00,188.95,188.99,188.21,188.27,45379.0,181.7751,181.8135,181.0632,181.1209,45379.0
2018-05-07 15:15:00,188.31,188.48,188.24,188.31,50416.0,181.1594,181.3229,181.092,181.1594,50416.0
2018-05-07 15:20:00,188.3,188.34,188.04,188.19,39452.0,181.1497,181.1882,180.8996,181.0439,39452.0
2018-05-07 15:25:00,188.18,188.46,188.09,188.44,42457.0,181.0343,181.3037,180.9477,181.2844,42457.0
2018-05-07 15:30:00,188.42,188.7,188.34,188.67,65656.0,181.2652,181.5346,181.1882,181.5057,65656.0
2018-05-07 15:35:00,188.66,188.9,188.56,188.77,50772.0,181.4961,181.727,181.3999,181.6019,50772.0
2018-05-07 15:40:00,188.73,188.85,188.64,188.67,42225.0,181.5634,181.6789,181.4768,181.5057,42225.0
2018-05-07 15:45:00,188.65,189.09,188.49,188.93,68144.0,181.4865,181.9098,181.3325,181.7558,68144.0
2018-05-07 15:50:00,188.99,189.11,188.62,189.1,90196.0,181.8135,181.929,181.4576,181.9194,90196.0
2018-05-07 15:55:00,189.11,189.15,188.9,189.1,167886.0,181.929,181.9675,181.727,181.9194,167886.0
2018-05-08 09:30:00,188.87,189.0,188.21,188.46,80009.0,181.6981,181.8232,181.0632,181.3037,80009.0
2018-05-08 09:35:00,188.44,188.59,188.02,188.47,31563.0,181.2844,181.4287,180.8804,181.3133,31563.0
2018-05-08 09:40:00,188.44,188.91,188.38,188.5,30863.0,181.2844,181.7366,181.2267,181.3422,30863.0
2018-05-08 09:45:00,188.47,188.68,188.29,188.4,24774.0,181.3133,181.5153,181.1401,181.246,24774.0
2018-05-08 09:50:00,188.34,188.52,188.15,188.16,22069.0,181.1882,181.3614,181.0054,181.0151,22069.0
2018-05-08 09:55:00,188.16,188.63,188.16,188.61,28731.0,181.0151,181.4672,181.0151,181.448,28731.0
2018-05-08 10:00:00,188.56,188.92,188.55,188.8,29789.0,181.3999,181.7462,181.3903,181.6308,29789.0
2018-05-08 10:05:00,188.78,189.03,188.66,188.93,23373.0,181.6115,181.852,181.4961,181.7558,23373.0
2018-05-08 10:10:00,188.95,188.98,188.66,188.68,22028.0,181.7751,181.8039,181.4961,181.5153,22028.0
2018-05-08 10:15:00,188.68,188.85,188.44,188.74,25157.0,181.5153,181.6789,181.2844,181.573,25157.0
2018-05-08 10:20:00,188.73,188.87,188.49,188.6,15823.0,181.5634,181.6981,181.3325,181.4384,15823.0
2018-05-08 10:25:00,188.65,188.78,188.6,188.77,14890.0,181.4865,181.6115,181.4384,181.6019,14890.0
2018-05-08 10:30:00,188.74,189.13,188.74,189.07,25781.0,181.573,181.9482,181.573,181.8905,25781.0
2018-05-08 10:35:00,189.08,189.16,188.94,189.11,22033.0,181.9001,181.9771,181.7654,181.929,22033.0
2018-05-08 10:40:00,189.14,189.21,189.07,189.14,27634.0,181.9579,182.0252,181.8905,181.9579,27634.0
2018-05-08 10:45:00,189.15,189.41,189.06,189.24,24035.0,181.9675,182.2176,181.8809,182.0541,24035.0
2018-05-08 10:50:00,189.22,189.28,188.99,189.27,21284.0,182.0348,182.0925,181.8135,182.0829,21284.0
2018-05-08 10:55:00,189.25,189.26,188.88,188.92,33884.0,182.0637,182.0733,181.7077,181.7462,33884.0
2018-05-08 11:00:00,188.86,188.97,188.72,188.85,22357.0,181.6885,181.7943,181.5538,181.6789,22357.0
2018-05-08 11:05:00,188.93,188.95,188.54,188.54,28661.0,181.7558,181.7751,181.3806,181.3806,28661.0
2018-05-08 11:10:00,188.57,189.17,188.54,189.11,44994.0,181.4095,181.9867,181.3806,181.929,44994.0
2018-05-08 11:15:00,189.11,189.46,189.04,189.25,52891.0,181.929,182.2657,181.8617,182.0637,52891.0
2018-05-08 11:20:00,189.21,189.38,188.81,188.87,22513.0,182.0252,182.1887,181.6404,181.6981,22513.0
2018-05-08 11:25:00,188.91,189.13,188.89,188.95,16236.0,181.7366,181.9482,181.7173,181.7751,16236.0
2018-05-08 11:30:00,189.01,189.12,188.84,188.84,34379.0,181.8328,181.9386,181.6692,181.6692,34379.0
2018-05-08 11:35:00,188.87,188.99,188.42,188.57,54854.0,181.6981,181.8135,181.2652,181.4095,54854.0
2018-05-08 11:40:00,188.58,188.64,188.45,188.52,21264.0,181.4191,181.4768,181.2941,181.3614,21264.0
2018-05-08 11:45:00,188.52,188.82,188.38,188.76,32062.0,181.3614,181.65,181.2267,181.5923,32062.0
2018-05-08 11:50:00,188.71,188.79,188.54,188.7,16305.0,181.5442,181.6211,181.3806,181.5346,16305.0
2018-05-08 11:55:00,188.71,188.79,188.58,188.59,14871.0,181.5442,181.6211,181.4191,181.4287,14871.0
2018-05-08 12:00:00,188.6,188.66,188.52,188.61,12988.0,181.4384,181.4961,181.3614,181.448,12988.0
2018-05-08 12:05:00,188.61,188.63,188.43,188.47,28540.0,181.448,181.4672,181.2748,181.3133,28540.0
2018-05-08 12:10:00,188.45,188.72,188.44,188.71,18658.0,181.2941,181.5538,181.2844,181.5442,18658.0
2018-05-08 12:15:00,188.69,188.85,188.56,188.7,27385.0,181.5249,181.6789,181.3999,181.5346,27385.0
2018-05-08 12:20:00,188.78,188.82,188.71,188.8,32353.0,181.6115,181.65,181.5442,181.6308,32353.0
2018-05-08 12:25:00,188.86,188.99,188.83,188.97,12350.0,181.6885,181.8135,181.6596,181.7943,12350.0
2018-05-08 12:30:00,188.94,189.11,188.92,189.02,15901.0,181.7654,181.929,181.7462,181.8424,15901.0
2018-05-08 12:35:00,189.0,189.13,188.94,189.08,32373.0,181.8232,181.9482,181.7654,181.9001,32373.0
2018-05-08 12:40:00,189.1,189.17,189.05,189.17,21522.0,181.9194,181.9867,181.8713,181.9867,21522.0
2018-05-08 12:45:00,189.15,189.16,189.02,189.1,24288.0,181.9675,181.9771,181.8424,181.9194,24288.0
2018-05-08 12:50:00,189.09,189.09,188.85,188.93,7000.0,181.9098,181.9098,181.6789,181.7558,7000.0
2018-05-08 12:55:00,188.86,188.97,188.64,188.92,11562.0,181.6885,181.7943,181.4768,181.7462,11562.0
2018-05-08 13:00:00,188.9,189.19,188.9,189.06,16038.0,181.727,182.006,181.727,181.8809,16038.0
2018-05-08 13:05:00,189.05,189.06,188.98,189.0,13349.0,181.8713,181.8809,181.8039,181.8232,13349.0
2018-05-08 13:10:00,189.02,189.12,188.97,189.02,15421.0,181.8424,181.9386,181.7943,181.8424,15421.0
2018-05-08 13:15:00,189.0,189.12,188.95,189.07,14817.0,181.8232,181.9386,181.7751,181.8905,14817.0
2018-05-08 13:20:00,189.09,189.17,188.96,189.08,10031.0,181.9098,181.9867,181.7847,181.9001,10031.0
2018-05-08 13:25:00,189.08,189.28,189.04,189.18,14604.0,181.9001,182.0925,181.8617,181.9963,14604.0
2018-05-08 13:30:00,189.2,189.25,189.05,189.14,33255.0,182.0156,182.0637,181.8713,181.9579,33255.0
2018-05-08 13:35:00,189.16,189.27,189.06,189.1,16071.0,181.9771,182.0829,181.8809,181.9194,16071.0
2018-05-08 13:40:00,189.11,189.19,189.03,189.19,12337.0,181.929,182.006,181.852,182.006,12337.0
2018-05-08 13:45:00,189.19,189.35,189.16,189.28,18692.0,182.006,182.1599,181.9771,182.0925,18692.0
2018-05-08 13:50:00,189.26,189.37,189.19,189.28,10294.0,182.0733,182.1791,182.006,182.0925,10294.0
2018-05-08 13:55:00,189.25,189.29,188.94,188.95,17469.0,182.0637,182.1022,181.7654,181.7751,17469.0
2018-05-08 14:00:00,189.02,189.2,188.97,189.12,18433.0,181.8424,182.0156,181.7943,181.9386,18433.0
2018-05-08 14:05:00,189.12,189.24,189.05,189.12,12693.0,181.9386,182.0541,181.8713,181.9386,12693.0
2018-05-08 14:10:00,189.11,189.3,188.9,189.03,24983.0,181.929,182.1118,181.727,181.852,24983.0
2018-05-08 14:15:00,189.08,189.27,189.03,189.17,17449.0,181.9001,182.0829,181.852,181.9867,17449.0
2018-05-08 14:20:00,189.18,189.51,188.99,189.5,24456.0,181.9963,182.3138,181.8135,182.3042,24456.0
2018-05-08 14:25:00,189.52,189.77,189.25,189.36,27734.0,182.3234,182.5639,182.0637,182.1695,27734.0
2018-05-08 14:30:00,189.4,189.42,189.09,189.37,28689.0,182.208,182.2272,181.9098,182.1791,28689.0
2018-05-08 14:35:00,189.3,189.43,189.01,189.05,12545.0,182.1118,182.2368,181.8328,181.8713,12545.0
2018-05-08 14:40:00,189.0,189.02,188.5,188.82,25312.0,181.8232,181.8424,181.3422,181.65,25312.0
2018-05-08 14:45:00,188.85,189.1,188.8,189.05,15338.0,181.6789,181.9194,181.6308,181.8713,15338.0
2018-05-08 14:50:00,189.01,189.35,188.9,189.27,20166.0,181.8328,182.1599,181.727,182.0829,20166.0
2018-05-08 14:55:00,189.32,189.32,189.02,189.02,26177.0,182.131,182.131,181.8424,181.8424,26177.0
2018-05-08 15:00:00,189.06,189.26,188.79,189.22,22357.0,181.8809,182.0733,181.6211,182.0348,22357.0
2018-05-08 15:05:00,189.24,189.45,189.24,189.29,15689.0,182.0541,182.2561,182.0541,182.1022,15689.0
2018-05-08 15:10:00,189.31,189.57,188.72,189.43,47599.0,182.1214,182.3715,181.5538,182.2368,47599.0
2018-05-08 15:15:00,189.45,189.59,189.33,189.5,26583.0,182.2561,182.3908,182.1406,182.3042,26583.0
2018-05-08 15:20:00,189.51,189.8,189.5,189.56,24553.0,182.3138,182.5928,182.3042,182.3619,24553.0
2018-05-08 15:25:00,189.57,189.77,189.52,189.69,24206.0,182.3715,182.5639,182.3234,182.487,24206.0
2018-05-08 15:30:00,189.73,189.95,189.69,189.77,31101.0,182.5254,182.7371,182.487,182.5639,31101.0
2018-05-08 15:35:00,189.78,190.0,189.75,189.94,28506.0,182.5736,182.7852,182.5447,182.7275,28506.0
2018-05-08 15:40:00,189.94,190.14,189.92,189.98,63992.0,182.7275,182.9199,182.7082,182.766,63992.0
2018-05-08 15:45:00,189.95,189.99,189.75,189.76,54126.0,182.7371,182.7756,182.5447,182.5543,54126.0
2018-05-08 15:50:00,189.79,190.13,189.79,190.07,64718.0,182.5832,182.9103,182.5832,182.8525,64718.0
2018-05-08 15:55:00,190.07,190.66,190.06,190.47,215890.0,182.8525,183.4201,182.8429,183.2373,215890.0
2018-05-09 09:30:00,190.51,190.77,190.0,190.34,89444.0,183.2758,183.526,182.7852,183.1123,89444.0
2018-05-09 09:35:00,190.44,190.64,189.37,189.37,66758.0,183.2085,183.4009,182.1791,182.1791,66758.0
2018-05-09 09:40:00,189.42,189.56,189.0,189.18,101459.0,182.2272,182.3619,181.8232,181.9963,101459.0
2018-05-09 09:45:00,189.18,189.8,189.15,189.77,34963.0,181.9963,182.5928,181.9675,182.5639,34963.0
2018-05-09 09:50:00,189.81,190.2,189.68,190.2,38477.0,182.6024,182.9776,182.4773,182.9776,38477.0
2018-05-09 09:55:00,190.23,190.24,189.6,189.65,43116.0,183.0065,183.0161,182.4004,182.4485,43116.0
2018-05-09 10:00:00,189.65,190.0,189.65,189.95,36617.0,182.4485,182.7852,182.4485,182.7371,36617.0
2018-05-09 10:05:00,189.95,190.27,189.82,190.17,44027.0,182.7371,183.0449,182.612,182.9487,44027.0
2018-05-09 10:10:00,190.15,190.4,190.1,190.36,21811.0,182.9295,183.17,182.8814,183.1315,21811.0
2018-05-09 10:15:00,190.36,190.45,190.16,190.34,23293.0,183.1315,183.2181,182.9391,183.1123,23293.0
2018-05-09 10:20:00,190.36,190.7,190.29,190.39,33294.0,183.1315,183.4586,183.0642,183.1604,33294.0
2018-05-09 10:25:00,190.39,190.54,190.24,190.41,26275.0,183.1604,183.3047,183.0161,183.1796,26275.0
2018-05-09 10:30:00,190.49,190.55,190.19,190.27,17301.0,183.2566,183.3143,182.968,183.0449,17301.0
2018-05-09 10:35:00,190.33,190.53,190.31,190.45,18185.0,183.1027,183.2951,183.0834,183.2181,18185.0
2018-05-09 10:40:00,190.4,190.58,190.37,190.48,18654.0,183.17,183.3432,183.1411,183.247,18654.0
2018-05-09 10:45:00,190.47,190.53,190.28,190.34,19787.0,183.2373,183.2951,183.0546,183.1123,19787.0
2018-05-09 10:50:00,190.31,190.41,189.94,190.01,19512.0,183.0834,183.1796,182.7275,182.7948,19512.0
2018-05-09 10:55:00,190.0,190.08,189.8,189.86,26644.0,182.7852,182.8622,182.5928,182.6505,26644.0
2018-05-09 11:00:00,189.88,190.02,189.73,189.87,18933.0,182.6698,182.8044,182.5254,182.6601,18933.0
2018-05-09 11:05:00,189.89,190.28,189.83,190.16,13576.0,182.6794,183.0546,182.6217,182.9391,13576.0
2018-05-09 11:10:00,190.15,190.38,190.13,190.34,33108.0,182.9295,183.1508,182.9103,183.1123,33108.0
2018-05-09 11:15:00,190.35,190.47,190.23,190.25,15056.0,183.1219,183.2373,183.0065,183.0257,15056.0
2018-05-09 11:20:00,190.25,190.44,190.25,190.31,20334.0,183.0257,183.2085,183.0257,183.0834,20334.0
2018-05-09 11:25:00,190.31,190.32,190.16,190.23,18701.0,183.0834,183.093,182.9391,183.0065,18701.0
2018-05-09 11:30:00,190.25,190.25,190.12,190.18,17404.0,183.0257,183.0257,182.9006,182.9584,17404.0
2018-05-09 11:35:00,190.21,190.25,190.11,190.14,25496.0,182.9872,183.0257,182.891,182.9199,25496.0
2018-05-09 11:40:00,190.19,190.31,190.02,190.23,17016.0,182.968,183.0834,182.8044,183.0065,17016.0
2018-05-09 11:45:00,190.25,190.25,190.09,190.19,10197.0,183.0257,183.0257,182.8718,182.968,10197.0
2018-05-09 11:50:00,190.2,190.2,190.01,190.07,5100.0,182.9776,182.9776,182.7948,182.8525,5100.0
2018-05-09 11:55:00,190.05,190.21,190.05,190.19,8644.0,182.8333,182.9872,182.8333,182.968,8644.0
2018-05-09 12:00:00,190.21,190.28,190.14,190.14,21618.0,182.9872,183.0546,182.9199,182.9199,21618.0
2018-05-09 12:05:00,190.16,190.21,190.07,190.09,14874.0,182.9391,182.9872,182.8525,182.8718,14874.0
2018-05-09 12:10:00,190.08,190.21,190.05,190.19,7969.0,182.8622,182.9872,182.8333,182.968,7969.0
2018-05-09 12:15:00,190.19,190.19,190.07,190.18,9748.0,182.968,182.968,182.8525,182.9584,9748.0
2018-05-09 12:20:00,190.19,190.58,190.19,190.5,22388.0,182.968,183.3432,182.968,183.2662,22388.0
2018-05-09 12:25:00,190.53,190.91,190.52,190.9,19577.0,183.2951,183.6606,183.2855,183.651,19577.0
2018-05-09 12:30:00,190.91,190.99,190.8,190.87,21346.0,183.6606,183.7376,183.5548,183.6222,21346.0
2018-05-09 12:35:00,190.86,190.96,190.74,190.75,9257.0,183.6125,183.7087,183.4971,183.5067,9257.0
2018-05-09 12:40:00,190.73,191.09,190.73,191.03,17017.0,183.4875,183.8338,183.4875,183.7761,17017.0
2018-05-09 12:45:00,191.08,191.44,191.05,191.43,26196.0,183.8242,184.1705,183.7953,184.1609,26196.0
2018-05-09 12:50:00,191.34,191.44,191.27,191.44,15102.0,184.0743,184.1705,184.007,184.1705,15102.0
2018-05-09 12:55:00,191.4,191.63,191.35,191.4,32309.0,184.132,184.3533,184.0839,184.132,32309.0
2018-05-09 13:00:00,191.45,191.68,191.43,191.53,30616.0,184.1801,184.4014,184.1609,184.2571,30616.0
2018-05-09 13:05:00,191.53,191.62,191.35,191.47,30793.0,184.2571,184.3437,184.0839,184.1994,30793.0
2018-05-09 13:10:00,191.47,191.47,190.98,191.01,36638.0,184.1994,184.1994,183.728,183.7568,36638.0
2018-05-09 13:15:00,191.01,191.13,190.93,191.03,21161.0,183.7568,183.8723,183.6799,183.7761,21161.0
2018-05-09 13:20:00,191.09,191.26,191.09,191.23,8063.0,183.8338,183.9974,183.8338,183.9685,8063.0
2018-05-09 13:25:00,191.19,191.39,191.09,191.37,12046.0,183.93,184.1224,183.8338,184.1032,12046.0
2018-05-09 13:30:00,191.31,191.33,191.12,191.13,20719.0,184.0455,184.0647,183.8627,183.8723,20719.0
2018-05-09 13:35:00,191.15,191.25,191.12,191.17,14844.0,183.8915,183.9877,183.8627,183.9108,14844.0
2018-05-09 13:40:00,191.16,191.2,191.08,191.14,11315.0,183.9011,183.9396,183.8242,183.8819,11315.0
2018-05-09 13:45:00,191.15,191.25,191.11,191.15,15335.0,183.8915,183.9877,183.853,183.8915,15335.0
2018-05-09 13:50:00,191.18,191.39,191.17,191.34,15807.0,183.9204,184.1224,183.9108,184.0743,15807.0
2018-05-09 13:55:00,191.35,191.36,191.05,191.13,21143.0,184.0839,184.0936,183.7953,183.8723,21143.0
2018-05-09 14:00:00,191.15,191.17,190.95,190.95,20132.0,183.8915,183.9108,183.6991,183.6991,20132.0
2018-05-09 14:05:00,191.0,191.1,190.82,191.1,25713.0,183.7472,183.8434,183.5741,183.8434,25713.0
2018-05-09 14:10:00,191.13,191.49,191.13,191.46,26827.0,183.8723,184.2186,183.8723,184.1898,26827.0
2018-05-09 14:15:00,191.49,191.53,191.17,191.17,13348.0,184.2186,184.2571,183.9108,183.9108,13348.0
2018-05-09 14:20:00,191.18,191.21,190.89,190.94,25931.0,183.9204,183.9492,183.6414,183.6895,25931.0
2018-05-09 14:25:00,190.96,191.02,190.75,190.89,24905.0,183.7087,183.7665,183.5067,183.6414,24905.0
2018-05-09 14:30:00,190.89,191.01,190.82,190.98,19514.0,183.6414,183.7568,183.5741,183.728,19514.0
2018-05-09 14:35:00,191.01,191.14,190.87,190.9,15588.0,183.7568,183.8819,183.6222,183.651,15588.0
2018-05-09 14:40:00,190.93,191.13,190.93,191.0,18899.0,183.6799,183.8723,183.6799,183.7472,18899.0
2018-05-09 14:45:00,190.97,191.07,190.94,191.06,11568.0,183.7184,183.8146,183.6895,183.8049,11568.0
2018-05-09 14:50:00,191.09,191.13,190.7,190.7,31420.0,183.8338,183.8723,183.4586,183.4586,31420.0
2018-05-09 14:55:00,190.71,190.79,190.65,190.65,29864.0,183.4682,183.5452,183.4105,183.4105,29864.0
2018-05-09 15:00:00,190.64,190.68,190.5,190.5,22867.0,183.4009,183.4394,183.2662,183.2662,22867.0
2018-05-09 15:05:00,190.52,190.74,190.52,190.72,28570.0,183.2855,183.4971,183.2855,183.4779,28570.0
2018-05-09 15:10:00,190.72,190.72,190.47,190.47,20095.0,183.4779,183.4779,183.2373,183.2373,20095.0
2018-05-09 15:15:00,190.5,190.5,190.18,190.34,42888.0,183.2662,183.2662,182.9584,183.1123,42888.0
2018-05-09 15:20:00,190.33,190.48,190.28,190.43,17493.0,183.1027,183.247,183.0546,183.1989,17493.0
2018-05-09 15:25:00,190.45,190.81,190.4,190.58,44188.0,183.2181,183.5644,183.17,183.3432,44188.0
2018-05-09 15:30:00,190.62,190.77,190.41,190.41,27104.0,183.3817,183.526,183.1796,183.1796,27104.0
2018-05-09 15:35:00,190.46,190.59,190.43,190.53,33229.0,183.2277,183.3528,183.1989,183.2951,33229.0
2018-05-09 15:40:00,190.52,190.53,190.11,190.11,37088.0,183.2855,183.2951,182.891,182.891,37088.0
2018-05-09 15:45:00,190.19,190.47,190.15,190.43,46860.0,182.968,183.2373,182.9295,183.1989,46860.0
2018-05-09 15:50:00,190.46,190.57,190.38,190.51,60445.0,183.2277,183.3336,183.1508,183.2758,60445.0
2018-05-09 15:55:00,190.52,190.91,190.28,190.67,199916.0,183.2855,183.6606,183.0546,183.4298,199916.0
2018-05-10 09:30:00,191.04,191.7,190.94,191.11,91764.0,183.7857,184.4206,183.6895,183.853,91764.0
2018-05-10 09:35:00,191.1,191.67,191.1,191.22,36538.0,183.8434,184.3918,183.8434,183.9589,36538.0
2018-05-10 09:40:00,191.33,191.57,191.2,191.5,15287.0,184.0647,184.2956,183.9396,184.2282,15287.0
2018-05-10 09:45:00,191.54,191.66,191.39,191.44,20419.0,184.2667,184.3822,184.1224,184.1705,20419.0
2018-05-10 09:50:00,191.39,191.7,191.33,191.67,20612.0,184.1224,184.4206,184.0647,184.3918,20612.0
2018-05-10 09:55:00,191.64,191.95,191.63,191.94,27927.0,184.3629,184.6611,184.3533,184.6515,27927.0
2018-05-10 10:00:00,191.95,192.47,191.92,192.47,57303.0,184.6611,185.1614,184.6323,185.1614,57303.0
2018-05-10 10:05:00,192.45,192.46,192.08,192.13,27082.0,185.1422,185.1518,184.7862,184.8343,27082.0
2018-05-10 10:10:00,192.18,192.65,192.16,192.65,53585.0,184.8824,185.3346,184.8632,185.3346,53585.0
2018-05-10 10:15:00,192.63,193.17,192.62,193.11,54290.0,185.3153,185.8348,185.3057,185.7771,54290.0
2018-05-10 10:20:00,193.12,193.13,192.76,192.87,31510.0,185.7867,185.7963,185.4404,185.5462,31510.0
2018-05-10 10:25:00,192.93,193.38,192.79,193.33,44653.0,185.6039,186.0368,185.4693,185.9887,44653.0
2018-05-10 10:30:00,193.36,193.48,193.24,193.42,45352.0,186.0176,186.1331,185.9022,186.0753,45352.0
2018-05-10 10:35:00,193.41,193.5,193.27,193.31,38486.0,186.0657,186.1523,185.931,185.9695,38486.0
2018-05-10 10:40:00,193.32,193.5,193.18,193.19,25146.0,185.9791,186.1523,185.8444,185.8541,25146.0
2018-05-10 10:45:00,193.18,193.39,193.18,193.39,29485.0,185.8444,186.0465,185.8444,186.0465,29485.0
2018-05-10 10:50:00,193.44,193.51,193.01,193.01,22339.0,186.0946,186.1619,185.6809,185.6809,22339.0
2018-05-10 10:55:00,193.02,193.25,192.9,192.95,33002.0,185.6905,185.9118,185.5751,185.6232,33002.0
2018-05-10 11:00:00,192.97,193.18,192.93,193.07,25477.0,185.6424,185.8444,185.6039,185.7386,25477.0
2018-05-10 11:05:00,193.09,193.22,193.04,193.04,25368.0,185.7579,185.8829,185.7098,185.7098,25368.0
2018-05-10 11:10:00,193.04,193.22,192.28,193.11,126468.0,185.7098,185.8829,184.9786,185.7771,126468.0
2018-05-10 11:15:00,193.21,193.67,193.2,193.47,43098.0,185.8733,186.3158,185.8637,186.1234,43098.0
2018-05-10 11:20:00,193.44,193.72,193.38,193.53,30266.0,186.0946,186.3639,186.0368,186.1812,30266.0
2018-05-10 11:25:00,193.55,193.72,193.47,193.49,27612.0,186.2004,186.3639,186.1234,186.1427,27612.0
2018-05-10 11:30:00,193.48,193.55,193.26,193.34,24687.0,186.1331,186.2004,185.9214,185.9984,24687.0
2018-05-10 11:35:00,193.31,193.34,193.22,193.27,24359.0,185.9695,185.9984,185.8829,185.931,24359.0
2018-05-10 11:40:00,193.25,193.36,193.17,193.18,16960.0,185.9118,186.0176,185.8348,185.8444,16960.0
2018-05-10 11:45:00,193.2,193.33,193.07,193.3,29794.0,185.8637,185.9887,185.7386,185.9599,29794.0
2018-05-10 11:50:00,193.33,193.34,192.89,192.89,18361.0,185.9887,185.9984,185.5655,185.5655,18361.0
2018-05-10 11:55:00,192.89,192.97,192.86,192.96,58689.0,185.5655,185.6424,185.5366,185.6328,58689.0
2018-05-10 12:00:00,192.95,192.95,192.78,192.79,18388.0,185.6232,185.6232,185.4596,185.4693,18388.0
2018-05-10 12:05:00,192.8,193.31,192.8,193.27,25244.0,185.4789,185.9695,185.4789,185.931,25244.0
2018-05-10 12:10:00,193.27,193.35,193.1,193.11,16605.0,185.931,186.008,185.7675,185.7771,16605.0
2018-05-10 12:15:00,193.13,193.17,193.04,193.06,12694.0,185.7963,185.8348,185.7098,185.729,12694.0
2018-05-10 12:20:00,193.06,193.16,193.02,193.09,17560.0,185.729,185.8252,185.6905,185.7579,17560.0
2018-05-10 12:25:00,193.09,193.4,193.07,193.3,16193.0,185.7579,186.0561,185.7386,185.9599,16193.0
2018-05-10 12:30:00,193.26,193.34,193.11,193.27,16348.0,185.9214,185.9984,185.7771,185.931,16348.0
2018-05-10 12:35:00,193.25,193.51,193.25,193.46,13426.0,185.9118,186.1619,185.9118,186.1138,13426.0
2018-05-10 12:40:00,193.49,193.54,193.28,193.31,13855.0,186.1427,186.1908,185.9406,185.9695,13855.0
2018-05-10 12:45:00,193.32,193.35,193.18,193.3,8886.0,185.9791,186.008,185.8444,185.9599,8886.0
2018-05-10 12:50:00,193.24,193.32,193.12,193.17,10790.0,185.9022,185.9791,185.7867,185.8348,10790.0
2018-05-10 12:55:00,193.18,193.3,193.18,193.3,8719.0,185.8444,185.9599,185.8444,185.9599,8719.0
2018-05-10 13:00:00,193.28,193.52,193.28,193.47,14437.0,185.9406,186.1715,185.9406,186.1234,14437.0
2018-05-10 13:05:00,193.49,193.49,193.4,193.44,15700.0,186.1427,186.1427,186.0561,186.0946,15700.0
2018-05-10 13:10:00,193.46,193.57,193.41,193.46,11313.0,186.1138,186.2196,186.0657,186.1138,11313.0
2018-05-10 13:15:00,193.48,193.6,193.48,193.53,12654.0,186.1331,186.2485,186.1331,186.1812,12654.0
2018-05-10 13:20:00,193.54,193.68,193.51,193.56,13778.0,186.1908,186.3255,186.1619,186.21,13778.0
2018-05-10 13:25:00,193.56,193.57,193.3,193.34,12538.0,186.21,186.2196,185.9599,185.9984,12538.0
2018-05-10 13:30:00,193.37,193.52,193.3,193.43,12034.0,186.0272,186.1715,185.9599,186.085,12034.0
2018-05-10 13:35:00,193.43,193.45,193.27,193.27,10457.0,186.085,186.1042,185.931,185.931,10457.0
2018-05-10 13:40:00,193.29,193.34,193.05,193.28,21419.0,185.9503,185.9984,185.7194,185.9406,21419.0
2018-05-10 13:45:00,193.25,193.26,193.06,193.08,10230.0,185.9118,185.9214,185.729,185.7482,10230.0
2018-05-10 13:50:00,193.09,193.24,193.09,193.14,8035.0,185.7579,185.9022,185.7579,185.806,8035.0
2018-05-10 13:55:00,193.17,193.21,193.03,193.12,15121.0,185.8348,185.8733,185.7001,185.7867,15121.0
2018-05-10 14:00:00,193.13,193.16,192.83,192.99,12104.0,185.7963,185.8252,185.5077,185.6617,12104.0
2018-05-10 14:05:00,193.01,193.25,192.99,193.2,12866.0,185.6809,185.9118,185.6617,185.8637,12866.0
2018-05-10 14:10:00,193.19,193.41,193.18,193.35,13833.0,185.8541,186.0657,185.8444,186.008,13833.0
2018-05-10 14:15:00,193.37,193.38,193.13,193.14,12576.0,186.0272,186.0368,185.7963,185.806,12576.0
2018-05-10 14:20:00,193.16,193.24,193.09,193.11,12105.0,185.8252,185.9022,185.7579,185.7771,12105.0
2018-05-10 14:25:00,193.11,193.24,193.03,193.21,18102.0,185.7771,185.9022,185.7001,185.8733,18102.0
2018-05-10 14:30:00,193.23,193.25,193.0,193.09,18491.0,185.8925,185.9118,185.6713,185.7579,18491.0
2018-05-10 14:35:00,193.06,193.06,192.72,192.77,28750.0,185.729,185.729,185.4019,185.45,28750.0
2018-05-10 14:40:00,192.77,193.03,192.72,192.97,21610.0,185.45,185.7001,185.4019,185.6424,21610.0
2018-05-10 14:45:00,192.98,193.32,192.95,193.26,38600.0,185.652,185.9791,185.6232,185.9214,38600.0
2018-05-10 14:50:00,193.25,193.55,193.2,193.3,26518.0,185.9118,186.2004,185.8637,185.9599,26518.0
2018-05-10 14:55:00,193.28,193.36,193.19,193.28,31157.0,185.9406,186.0176,185.8541,185.9406,31157.0
2018-05-10 15:00:00,193.34,193.41,193.11,193.12,20807.0,185.9984,186.0657,185.7771,185.7867,20807.0
2018-05-10 15:05:00,193.14,193.24,192.99,193.14,17142.0,185.806,185.9022,185.6617,185.806,17142.0
2018-05-10 15:10:00,193.14,193.32,193.01,193.27,18720.0,185.806,185.9791,185.6809,185.931,18720.0
2018-05-10 15:15:00,193.33,193.43,193.06,193.12,17148.0,185.9887,186.085,185.729,185.7867,17148.0
2018-05-10 15:20:00,193.15,193.23,193.11,193.14,16843.0,185.8156,185.8925,185.7771,185.806,16843.0
2018-05-10 15:25:00,193.12,193.19,192.97,193.06,29796.0,185.7867,185.8541,185.6424,185.729,29796.0
2018-05-10 15:30:00,193.07,193.12,192.93,192.98,26256.0,185.7386,185.7867,185.6039,185.652,26256.0
2018-05-10 15:35:00,192.98,193.11,192.97,193.03,20082.0,185.652,185.7771,185.6424,185.7001,20082.0
2018-05-10 15:40:00,192.99,193.16,192.96,193.12,21201.0,185.6617,185.8252,185.6328,185.7867,21201.0
2018-05-10 15:45:00,193.13,193.16,192.98,193.12,35458.0,185.7963,185.8252,185.652,185.7867,35458.0
2018-05-10 15:50:00,193.11,193.35,192.88,192.88,45634.0,185.7771,186.008,185.5558,185.5558,45634.0
2018-05-10 15:55:00,192.86,193.23,192.83,193.01,143098.0,185.5366,185.8925,185.5077,185.6809,143098.0
2018-05-11 09:30:00,193.0,193.2,192.85,192.92,83157.0,185.6713,185.8637,185.527,185.5943,83157.0
2018-05-11 09:35:00,192.89,192.94,192.28,192.37,41409.0,185.5655,185.6136,184.9786,185.0652,41409.0
2018-05-11 09:40:00,192.36,192.4,192.04,192.22,49954.0,185.0556,185.0941,184.7477,184.9209,49954.0
2018-05-11 09:45:00,192.24,192.56,192.1,192.12,40889.0,184.9401,185.248,184.8055,184.8247,40889.0
2018-05-11 09:50:00,192.11,192.63,192.1,192.53,29764.0,184.8151,185.3153,184.8055,185.2191,29764.0
2018-05-11 09:55:00,192.58,192.8,192.39,192.69,33911.0,185.2672,185.4789,185.0844,185.373,33911.0
2018-05-11 10:00:00,192.69,193.06,192.68,193.06,37295.0,185.373,185.729,185.3634,185.729,37295.0
2018-05-11 10:05:00,193.08,193.12,192.9,192.99,45559.0,185.7482,185.7867,185.5751,185.6617,45559.0
2018-05-11 10:10:00,193.05,193.37,192.84,192.89,43334.0,185.7194,186.0272,185.5174,185.5655,43334.0
2018-05-11 10:15:00,192.9,193.11,192.8,192.86,33165.0,185.5751,185.7771,185.4789,185.5366,33165.0
2018-05-11 10:20:00,192.91,193.19,192.91,193.11,41421.0,185.5847,185.8541,185.5847,185.7771,41421.0
2018-05-11 10:25:00,193.14,193.35,192.93,193.09,99470.0,185.806,186.008,185.6039,185.7579,99470.0
2018-05-11 10:30:00,193.1,193.17,192.84,193.12,83679.0,185.7675,185.8348,185.5174,185.7867,83679.0
2018-05-11 10:35:00,193.1,193.34,193.09,193.23,33875.0,185.7675,185.9984,185.7579,185.8925,33875.0
2018-05-11 10:40:00,193.22,193.24,193.08,193.15,33595.0,185.8829,185.9022,185.7482,185.8156,33595.0
2018-05-11 10:45:00,193.15,193.28,192.99,193.07,29443.0,185.8156,185.9406,185.6617,185.7386,29443.0
2018-05-11 10:50:00,193.07,193.6,193.07,193.56,42367.0,185.7386,186.2485,185.7386,186.21,42367.0
2018-05-11 10:55:00,193.59,193.75,193.44,193.54,41287.0,186.2389,186.3928,186.0946,186.1908,41287.0
2018-05-11 11:00:00,193.56,193.63,193.44,193.47,19596.0,186.21,186.2774,186.0946,186.1234,19596.0
2018-05-11 11:05:00,193.45,193.48,193.19,193.23,21541.0,186.1042,186.1331,185.8541,185.8925,21541.0
2018-05-11 11:10:00,193.28,193.41,193.25,193.38,13503.0,185.9406,186.0657,185.9118,186.0368,13503.0
2018-05-11 11:15:00,193.34,193.43,193.13,193.31,36992.0,185.9984,186.085,185.7963,185.9695,36992.0
2018-05-11 11:20:00,193.27,193.33,193.17,193.32,21379.0,185.931,185.9887,185.8348,185.9791,21379.0
2018-05-11 11:25:00,193.3,193.36,193.11,193.17,18778.0,185.9599,186.0176,185.7771,185.8348,18778.0
2018-05-11 11:30:00,193.16,193.28,193.01,193.08,29718.0,185.8252,185.9406,185.6809,185.7482,29718.0
2018-05-11 11:35:00,193.07,193.18,192.9,192.95,22946.0,185.7386,185.8444,185.5751,185.6232,22946.0
2018-05-11 11:40:00,192.97,193.22,192.96,193.22,14396.0,185.6424,185.8829,185.6328,185.8829,14396.0
2018-05-11 11:45:00,193.22,193.42,193.19,193.31,25522.0,185.8829,186.0753,185.8541,185.9695,25522.0
2018-05-11 11:50:00,193.3,193.63,193.27,193.63,19239.0,185.9599,186.2774,185.931,186.2774,19239.0
2018-05-11 11:55:00,193.63,193.83,193.53,193.79,21349.0,186.2774,186.4698,186.1812,186.4313,21349.0
2018-05-11 12:00:00,193.79,193.98,193.76,193.98,22080.0,186.4313,186.6141,186.4024,186.6141,22080.0
2018-05-11 12:05:00,193.95,194.09,193.84,193.88,23775.0,186.5852,186.7199,186.4794,186.5179,23775.0
2018-05-11 12:10:00,193.89,193.89,193.38,193.39,18045.0,186.5275,186.5275,186.0368,186.0465,18045.0
2018-05-11 12:15:00,193.38,193.45,193.28,193.45,14077.0,186.0368,186.1042,185.9406,186.1042,14077.0
2018-05-11 12:20:00,193.42,193.53,193.27,193.37,15698.0,186.0753,186.1812,185.931,186.0272,15698.0
2018-05-11 12:25:00,193.39,193.39,193.12,193.35,14716.0,186.0465,186.0465,185.7867,186.008,14716.0
2018-05-11 12:30:00,193.35,193.43,193.27,193.39,15465.0,186.008,186.085,185.931,186.0465,15465.0
2018-05-11 12:35:00,193.42,193.42,193.24,193.28,15573.0,186.0753,186.0753,185.9022,185.9406,15573.0
2018-05-11 12:40:00,193.3,193.36,193.19,193.36,14736.0,185.9599,186.0176,185.8541,186.0176,14736.0
2018-05-11 12:45:00,193.36,193.39,193.25,193.38,18754.0,186.0176,186.0465,185.9118,186.0368,18754.0
2018-05-11 12:50:00,193.38,193.5,193.37,193.45,10791.0,186.0368,186.1523,186.0272,186.1042,10791.0
2018-05-11 12:55:00,193.42,193.46,193.32,193.32,10360.0,186.0753,186.1138,185.9791,185.9791,10360.0
2018-05-11 13:00:00,193.34,193.5,193.31,193.34,9978.0,185.9984,186.1523,185.9695,185.9984,9978.0
2018-05-11 13:05:00,193.36,193.53,193.34,193.45,20951.0,186.0176,186.1812,185.9984,186.1042,20951.0
2018-05-11 13:10:00,193.48,193.49,193.33,193.4,11054.0,186.1331,186.1427,185.9887,186.0561,11054.0
2018-05-11 13:15:00,193.41,193.48,193.2,193.26,16168.0,186.0657,186.1331,185.8637,185.9214,16168.0
2018-05-11 13:20:00,193.25,193.47,193.25,193.35,10848.0,185.9118,186.1234,185.9118,186.008,10848.0
2018-05-11 13:25:00,193.33,193.51,193.32,193.51,12893.0,185.9887,186.1619,185.9791,186.1619,12893.0
2018-05-11 13:30:00,193.47,193.51,193.17,193.17,10123.0,186.1234,186.1619,185.8348,185.8348,10123.0
2018-05-11 13:35:00,193.17,193.21,192.97,193.0,17666.0,185.8348,185.8733,185.6424,185.6713,17666.0
2018-05-11 13:40:00,192.93,193.0,192.8,192.88,11545.0,185.6039,185.6713,185.4789,185.5558,11545.0
2018-05-11 13:45:00,192.86,193.06,192.84,193.0,18784.0,185.5366,185.729,185.5174,185.6713,18784.0
2018-05-11 13:50:00,193.03,193.17,193.0,193.14,15378.0,185.7001,185.8348,185.6713,185.806,15378.0
2018-05-11 13:55:00,193.16,193.16,193.0,193.06,14094.0,185.8252,185.8252,185.6713,185.729,14094.0
2018-05-11 14:00:00,193.06,193.09,192.97,193.0,17930.0,185.729,185.7579,185.6424,185.6713,17930.0
2018-05-11 14:05:00,192.98,193.1,192.95,193.06,21843.0,185.652,185.7675,185.6232,185.729,21843.0
2018-05-11 14:10:00,193.07,193.11,192.91,192.97,20631.0,185.7386,185.7771,185.5847,185.6424,20631.0
2018-05-11 14:15:00,192.98,193.29,192.94,193.12,31759.0,185.652,185.9503,185.6136,185.7867,31759.0
2018-05-11 14:20:00,193.12,193.25,193.08,193.13,18025.0,185.7867,185.9118,185.7482,185.7963,18025.0
2018-05-11 14:25:00,193.1,193.29,193.08,193.14,18076.0,185.7675,185.9503,185.7482,185.806,18076.0
2018-05-11 14:30:00,193.14,193.22,193.1,193.13,21667.0,185.806,185.8829,185.7675,185.7963,21667.0
2018-05-11 14:35:00,193.14,193.33,193.11,193.21,22742.0,185.806,185.9887,185.7771,185.8733,22742.0
2018-05-11 14:40:00,193.21,193.25,193.02,193.09,20177.0,185.8733,185.9118,185.6905,185.7579,20177.0
2018-05-11 14:45:00,193.09,193.31,193.06,193.25,16997.0,185.7579,185.9695,185.729,185.9118,16997.0
2018-05-11 14:50:00,193.25,193.25,192.97,193.16,21646.0,185.9118,185.9118,185.6424,185.8252,21646.0
2018-05-11 14:55:00,193.16,193.21,193.01,193.12,21768.0,185.8252,185.8733,185.6809,185.7867,21768.0
2018-05-11 15:00:00,193.18,193.33,193.18,193.24,20998.0,185.8444,185.9887,185.8444,185.9022,20998.0
2018-05-11 15:05:00,193.24,193.52,193.21,193.5,33508.0,185.9022,186.1715,185.8733,186.1523,33508.0
2018-05-11 15:10:00,193.51,193.55,193.4,193.43,25075.0,186.1619,186.2004,186.0561,186.085,25075.0
2018-05-11 15:15:00,193.45,193.45,193.31,193.41,33756.0,186.1042,186.1042,185.9695,186.0657,33756.0
2018-05-11 15:20:00,193.43,193.43,193.29,193.33,27422.0,186.085,186.085,185.9503,185.9887,27422.0
2018-05-11 15:25:00,193.3,193.32,193.25,193.3,28246.0,185.9599,185.9791,185.9118,185.9599,28246.0
2018-05-11 15:30:00,193.29,193.41,193.13,193.38,33430.0,185.9503,186.0657,185.7963,186.0368,33430.0
2018-05-11 15:35:00,193.4,193.49,193.32,193.44,43662.0,186.0561,186.1427,185.9791,186.0946,43662.0
2018-05-11 15:40:00,193.43,193.44,193.24,193.3,40114.0,186.085,186.0946,185.9022,185.9599,40114.0
2018-05-11 15:45:00,193.28,193.3,192.99,193.03,52005.0,185.9406,185.9599,185.6617,185.7001,52005.0
2018-05-11 15:50:00,193.03,193.2,193.0,193.11,49022.0,185.7001,185.8637,185.6713,185.7771,49022.0
2018-05-11 15:55:00,193.11,193.41,192.89,193.33,134186.0,185.7771,186.0657,185.5655,185.9887,134186.0
2018-05-14 09:30:00,193.5,194.05,193.44,193.89,54584.0,186.1523,186.6814,186.0946,186.5275,54584.0
2018-05-14 09:35:00,194.0,194.05,193.8,193.89,29038.0,186.6333,186.6814,186.4409,186.5275,29038.0
2018-05-14 09:40:00,193.88,194.47,193.85,194.41,24491.0,186.5179,187.0855,186.489,187.0277,24491.0
2018-05-14 09:45:00,194.46,194.72,194.39,194.71,36983.0,187.0758,187.326,187.0085,187.3163,36983.0
2018-05-14 09:50:00,194.66,194.69,194.27,194.62,29017.0,187.2682,187.2971,186.8931,187.2298,29017.0
2018-05-14 09:55:00,194.59,194.71,193.9,193.9,31647.0,187.2009,187.3163,186.5371,186.5371,31647.0
2018-05-14 10:00:00,193.91,194.07,193.59,193.62,32386.0,186.5467,186.7006,186.2389,186.2677,32386.0
2018-05-14 10:05:00,193.65,193.77,193.24,193.7,31575.0,186.2966,186.412,185.9022,186.3447,31575.0
2018-05-14 10:10:00,193.75,193.89,193.54,193.65,19426.0,186.3928,186.5275,186.1908,186.2966,19426.0
2018-05-14 10:15:00,193.66,193.7,193.49,193.54,16005.0,186.3062,186.3447,186.1427,186.1908,16005.0
2018-05-14 10:20:00,193.55,193.79,193.42,193.78,20527.0,186.2004,186.4313,186.0753,186.4217,20527.0
2018-05-14 10:25:00,193.8,193.96,193.69,193.96,14537.0,186.4409,186.5948,186.3351,186.5948,14537.0
2018-05-14 10:30:00,193.96,194.0,193.87,193.99,20712.0,186.5948,186.6333,186.5082,186.6237,20712.0
2018-05-14 10:35:00,194.0,194.0,193.63,193.68,16775.0,186.6333,186.6333,186.2774,186.3255,16775.0
2018-05-14 10:40:00,193.67,193.94,193.66,193.77,12271.0,186.3158,186.5756,186.3062,186.412,12271.0
2018-05-14 10:45:00,193.77,193.79,193.6,193.62,16480.0,186.412,186.4313,186.2485,186.2677,16480.0
2018-05-14 10:50:00,193.62,193.66,193.56,193.62,21510.0,186.2677,186.3062,186.21,186.2677,21510.0
2018-05-14 10:55:00,193.63,193.7,193.4,193.44,24657.0,186.2774,186.3447,186.0561,186.0946,24657.0
2018-05-14 11:00:00,193.37,193.59,193.33,193.59,30581.0,186.0272,186.2389,185.9887,186.2389,30581.0
2018-05-14 11:05:00,193.59,193.86,193.55,193.86,10007.0,186.2389,186.4986,186.2004,186.4986,10007.0
2018-05-14 11:10:00,193.82,193.84,193.66,193.66,15643.0,186.4601,186.4794,186.3062,186.3062,15643.0
2018-05-14 11:15:00,193.7,193.82,193.67,193.82,8947.0,186.3447,186.4601,186.3158,186.4601,8947.0
2018-05-14 11:20:00,193.85,193.93,193.65,193.72,16060.0,186.489,186.566,186.2966,186.3639,16060.0
2018-05-14 11:25:00,193.67,193.73,193.46,193.5,12016.0,186.3158,186.3736,186.1138,186.1523,12016.0
2018-05-14 11:30:00,193.54,193.67,193.5,193.63,23516.0,186.1908,186.3158,186.1523,186.2774,23516.0
2018-05-14 11:35:00,193.61,193.76,193.6,193.67,9531.0,186.2581,186.4024,186.2485,186.3158,9531.0
2018-05-14 11:40:00,193.66,193.66,193.41,193.45,22111.0,186.3062,186.3062,186.0657,186.1042,22111.0
2018-05-14 11:45:00,193.48,193.55,193.32,193.52,10839.0,186.1331,186.2004,185.9791,186.1715,10839.0
2018-05-14 11:50:00,193.48,193.54,193.42,193.47,15643.0,186.1331,186.1908,186.0753,186.1234,15643.0
2018-05-14 11:55:00,193.47,193.54,193.44,193.45,16912.0,186.1234,186.1908,186.0946,186.1042,16912.0
2018-05-14 12:00:00,193.45,193.66,193.32,193.37,55227.0,186.1042,186.3062,185.9791,186.0272,55227.0
2018-05-14 12:05:00,193.37,193.49,193.29,193.49,19118.0,186.0272,186.1427,185.9503,186.1427,19118.0
2018-05-14 12:10:00,193.49,193.51,193.44,193.49,15904.0,186.1427,186.1619,186.0946,186.1427,15904.0
2018-05-14 12:15:00,193.51,193.64,193.38,193.41,13395.0,186.1619,186.287,186.0368,186.0657,13395.0
2018-05-14 12:20:00,193.43,193.44,193.32,193.33,20583.0,186.085,186.0946,185.9791,185.9887,20583.0
2018-05-14 12:25:00,193.34,193.37,193.19,193.2,19627.0,185.9984,186.0272,185.8541,185.8637,19627.0
2018-05-14 12:30:00,193.17,193.19,193.11,193.13,14485.0,185.8348,185.8541,185.7771,185.7963,14485.0
2018-05-14 12:35:00,193.13,193.24,193.07,193.18,15397.0,185.7963,185.9022,185.7386,185.8444,15397.0
2018-05-14 12:40:00,193.18,193.18,192.87,192.99,20459.0,185.8444,185.8444,185.5462,185.6617,20459.0
2018-05-14 12:45:00,192.97,193.1,192.81,192.83,16173.0,185.6424,185.7675,185.4885,185.5077,16173.0
2018-05-14 12:50:00,192.82,193.03,192.77,192.78,14741.0,185.4981,185.7001,185.45,185.4596,14741.0
2018-05-14 12:55:00,192.75,192.75,192.52,192.58,34516.0,185.4308,185.4308,185.2095,185.2672,34516.0
2018-05-14 13:00:00,192.57,192.65,192.27,192.37,25594.0,185.2576,185.3346,184.969,185.0652,25594.0
2018-05-14 13:05:00,192.36,192.45,192.33,192.39,14916.0,185.0556,185.1422,185.0267,185.0844,14916.0
2018-05-14 13:10:00,192.39,192.43,192.13,192.13,30628.0,185.0844,185.1229,184.8343,184.8343,30628.0
2018-05-14 13:15:00,192.13,192.15,191.58,191.69,45623.0,184.8343,184.8536,184.3052,184.411,45623.0
2018-05-14 13:20:00,191.68,192.11,191.65,192.08,29205.0,184.4014,184.8151,184.3725,184.7862,29205.0
2018-05-14 13:25:00,192.08,192.17,191.98,192.12,11301.0,184.7862,184.8728,184.69,184.8247,11301.0
2018-05-14 13:30:00,192.14,192.33,191.93,192.26,17802.0,184.8439,185.0267,184.6419,184.9594,17802.0
2018-05-14 13:35:00,192.27,192.52,192.26,192.39,15004.0,184.969,185.2095,184.9594,185.0844,15004.0
2018-05-14 13:40:00,192.37,192.61,192.34,192.6,11256.0,185.0652,185.2961,185.0363,185.2865,11256.0
2018-05-14 13:45:00,192.64,192.64,192.49,192.56,10116.0,185.3249,185.3249,185.1806,185.248,10116.0
2018-05-14 13:50:00,192.55,192.62,192.45,192.45,8718.0,185.2384,185.3057,185.1422,185.1422,8718.0
2018-05-14 13:55:00,192.46,192.62,192.42,192.56,17703.0,185.1518,185.3057,185.1133,185.248,17703.0
2018-05-14 14:00:00,192.61,192.62,192.41,192.48,13463.0,185.2961,185.3057,185.1037,185.171,13463.0
2018-05-14 14:05:00,192.47,192.51,192.19,192.21,11216.0,185.1614,185.1999,184.892,184.9113,11216.0
2018-05-14 14:10:00,192.19,192.28,192.12,192.2,23679.0,184.892,184.9786,184.8247,184.9017,23679.0
2018-05-14 14:15:00,192.18,192.26,192.06,192.16,12440.0,184.8824,184.9594,184.767,184.8632,12440.0
2018-05-14 14:20:00,192.2,192.36,192.15,192.34,22093.0,184.9017,185.0556,184.8536,185.0363,22093.0
2018-05-14 14:25:00,192.34,192.49,192.31,192.49,28687.0,185.0363,185.1806,185.0075,185.1806,28687.0
2018-05-14 14:30:00,192.46,192.51,192.4,192.45,21364.0,185.1518,185.1999,185.0941,185.1422,21364.0
2018-05-14 14:35:00,192.42,192.59,192.42,192.59,18094.0,185.1133,185.2768,185.1133,185.2768,18094.0
2018-05-14 14:40:00,192.59,192.59,192.34,192.47,21083.0,185.2768,185.2768,185.0363,185.1614,21083.0
2018-05-14 14:45:00,192.46,192.49,192.23,192.32,18800.0,185.1518,185.1806,184.9305,185.0171,18800.0
2018-05-14 14:50:00,192.3,192.62,192.3,192.62,15842.0,184.9979,185.3057,184.9979,185.3057,15842.0
2018-05-14 14:55:00,192.63,192.69,192.62,192.63,20250.0,185.3153,185.373,185.3057,185.3153,20250.0
2018-05-14 15:00:00,192.62,192.67,192.5,192.56,23819.0,185.3057,185.3538,185.1903,185.248,23819.0
2018-05-14 15:05:00,192.58,192.58,192.43,192.55,23506.0,185.2672,185.2672,185.1229,185.2384,23506.0
2018-05-14 15:10:00,192.55,192.66,192.53,192.56,19037.0,185.2384,185.3442,185.2191,185.248,19037.0
2018-05-14 15:15:00,192.55,192.55,192.39,192.45,34065.0,185.2384,185.2384,185.0844,185.1422,34065.0
2018-05-14 15:20:00,192.42,192.6,192.42,192.51,20916.0,185.1133,185.2865,185.1133,185.1999,20916.0
2018-05-14 15:25:00,192.49,192.56,192.39,192.4,30209.0,185.1806,185.248,185.0844,185.0941,30209.0
2018-05-14 15:30:00,192.41,192.47,192.16,192.19,41168.0,185.1037,185.1614,184.8632,184.892,41168.0
2018-05-14 15:35:00,192.22,192.31,192.12,192.13,39028.0,184.9209,185.0075,184.8247,184.8343,39028.0
2018-05-14 15:40:00,192.14,192.2,192.07,192.13,36397.0,184.8439,184.9017,184.7766,184.8343,36397.0
2018-05-14 15:45:00,192.12,192.14,191.99,191.99,52102.0,184.8247,184.8439,184.6996,184.6996,52102.0
2018-05-14 15:50:00,191.99,192.23,191.94,192.07,55244.0,184.6996,184.9305,184.6515,184.7766,55244.0
2018-05-14 15:55:00,192.05,192.24,191.92,192.15,152296.0,184.7574,184.9401,184.6323,184.8536,152296.0
2018-05-15 09:30:00,191.01,191.49,190.21,190.45,90200.0,183.7568,184.2186,182.9872,183.2181,90200.0
2018-05-15 09:35:00,190.6,191.37,190.48,191.15,31092.0,183.3624,184.1032,183.247,183.8915,31092.0
2018-05-15 09:40:00,191.16,191.26,190.55,190.7,66327.0,183.9011,183.9974,183.3143,183.4586,66327.0
2018-05-15 09:45:00,190.61,190.79,190.32,190.41,49213.0,183.372,183.5452,183.093,183.1796,49213.0
2018-05-15 09:50:00,190.44,190.58,190.21,190.35,40482.0,183.2085,183.3432,182.9872,183.1219,40482.0
2018-05-15 09:55:00,190.32,190.38,190.15,190.3,36395.0,183.093,183.1508,182.9295,183.0738,36395.0
2018-05-15 10:00:00,190.29,190.82,190.21,190.81,24497.0,183.0642,183.5741,182.9872,183.5644,24497.0
2018-05-15 10:05:00,190.83,191.28,190.8,191.24,35992.0,183.5837,184.0166,183.5548,183.9781,35992.0
2018-05-15 10:10:00,191.23,191.66,191.17,191.66,36433.0,183.9685,184.3822,183.9108,184.3822,36433.0
2018-05-15 10:15:00,191.61,191.61,191.15,191.29,37484.0,184.3341,184.3341,183.8915,184.0262,37484.0
2018-05-15 10:20:00,191.27,191.46,191.12,191.45,45942.0,184.007,184.1898,183.8627,184.1801,45942.0
2018-05-15 10:25:00,191.41,191.79,191.41,191.59,26672.0,184.1417,184.5072,184.1417,184.3148,26672.0
2018-05-15 10:30:00,191.58,191.81,191.33,191.74,16788.0,184.3052,184.5265,184.0647,184.4591,16788.0
2018-05-15 10:35:00,191.75,191.87,191.72,191.77,20204.0,184.4687,184.5842,184.4399,184.488,20204.0
2018-05-15 10:40:00,191.7,191.71,191.32,191.38,15837.0,184.4206,184.4303,184.0551,184.1128,15837.0
2018-05-15 10:45:00,191.34,191.4,191.11,191.34,11197.0,184.0743,184.132,183.853,184.0743,11197.0
2018-05-15 10:50:00,191.31,191.43,191.15,191.17,18000.0,184.0455,184.1609,183.8915,183.9108,18000.0
2018-05-15 10:55:00,191.12,191.26,190.96,191.06,15420.0,183.8627,183.9974,183.7087,183.8049,15420.0
2018-05-15 11:00:00,191.0,191.14,190.96,190.96,38250.0,183.7472,183.8819,183.7087,183.7087,38250.0
2018-05-15 11:05:00,191.0,191.1,190.91,191.06,14913.0,183.7472,183.8434,183.6606,183.8049,14913.0
2018-05-15 11:10:00,191.12,191.13,190.87,190.89,12963.0,183.8627,183.8723,183.6222,183.6414,12963.0
2018-05-15 11:15:00,190.92,191.33,190.92,191.33,6096.0,183.6703,184.0647,183.6703,184.0647,6096.0
2018-05-15 11:20:00,191.34,191.35,191.12,191.19,19120.0,184.0743,184.0839,183.8627,183.93,19120.0
2018-05-15 11:25:00,191.19,191.21,190.93,190.98,20523.0,183.93,183.9492,183.6799,183.728,20523.0
2018-05-15 11:30:00,191.02,191.24,191.02,191.08,9729.0,183.7665,183.9781,183.7665,183.8242,9729.0
2018-05-15 11:35:00,191.07,191.24,191.03,191.24,7387.0,183.8146,183.9781,183.7761,183.9781,7387.0
2018-05-15 11:40:00,191.25,191.35,191.1,191.22,8163.0,183.9877,184.0839,183.8434,183.9589,8163.0
2018-05-15 11:45:00,191.25,191.64,191.15,191.64,7065.0,183.9877,184.3629,183.8915,184.3629,7065.0
2018-05-15 11:50:00,191.65,191.74,191.54,191.64,12323.0,184.3725,184.4591,184.2667,184.3629,12323.0
2018-05-15 11:55:00,191.62,191.66,191.22,191.27,16345.0,184.3437,184.3822,183.9589,184.007,16345.0
2018-05-15 12:00:00,191.31,191.6,191.22,191.36,16576.0,184.0455,184.3244,183.9589,184.0936,16576.0
2018-05-15 12:05:00,191.36,191.5,191.24,191.48,18283.0,184.0936,184.2282,183.9781,184.209,18283.0
2018-05-15 12:10:00,191.48,191.49,191.29,191.41,17395.0,184.209,184.2186,184.0262,184.1417,17395.0
2018-05-15 12:15:00,191.45,191.55,191.22,191.33,18302.0,184.1801,184.2763,183.9589,184.0647,18302.0
2018-05-15 12:20:00,191.32,191.39,191.25,191.27,15681.0,184.0551,184.1224,183.9877,184.007,15681.0
2018-05-15 12:25:00,191.24,191.5,191.24,191.44,15841.0,183.9781,184.2282,183.9781,184.1705,15841.0
2018-05-15 12:30:00,191.42,191.88,191.4,191.86,13276.0,184.1513,184.5938,184.132,184.5746,13276.0
2018-05-15 12:35:00,191.84,191.84,191.72,191.78,14562.0,184.5553,184.5553,184.4399,184.4976,14562.0
2018-05-15 12:40:00,191.77,191.81,191.61,191.81,15983.0,184.488,184.5265,184.3341,184.5265,15983.0
2018-05-15 12:45:00,191.85,192.02,191.83,191.95,18013.0,184.5649,184.7285,184.5457,184.6611,18013.0
2018-05-15 12:50:00,191.96,192.01,191.87,191.94,13613.0,184.6708,184.7189,184.5842,184.6515,13613.0
2018-05-15 12:55:00,191.94,192.2,191.89,191.9,17357.0,184.6515,184.9017,184.6034,184.613,17357.0
2018-05-15 13:00:00,191.9,192.07,191.74,191.77,16080.0,184.613,184.7766,184.4591,184.488,16080.0
2018-05-15 13:05:00,191.76,191.9,191.75,191.88,16116.0,184.4784,184.613,184.4687,184.5938,16116.0
2018-05-15 13:10:00,191.88,192.0,191.86,191.91,16672.0,184.5938,184.7093,184.5746,184.6227,16672.0
2018-05-15 13:15:00,191.94,191.94,191.74,191.83,9521.0,184.6515,184.6515,184.4591,184.5457,9521.0
2018-05-15 13:20:00,191.84,191.95,191.55,191.75,25670.0,184.5553,184.6611,184.2763,184.4687,25670.0
2018-05-15 13:25:00,191.78,192.0,191.78,191.98,11770.0,184.4976,184.7093,184.4976,184.69,11770.0
2018-05-15 13:30:00,191.95,192.03,191.8,191.93,17601.0,184.6611,184.7381,184.5168,184.6419,17601.0
2018-05-15 13:35:00,191.95,192.02,191.83,191.84,21466.0,184.6611,184.7285,184.5457,184.5553,21466.0
2018-05-15 13:40:00,191.82,191.99,191.8,191.9,17843.0,184.5361,184.6996,184.5168,184.613,17843.0
2018-05-15 13:45:00,191.93,192.03,191.88,192.01,24235.0,184.6419,184.7381,184.5938,184.7189,24235.0
2018-05-15 13:50:00,192.01,192.03,191.85,192.01,16693.0,184.7189,184.7381,184.5649,184.7189,16693.0
2018-05-15 13:55:00,192.02,192.03,191.43,191.53,17812.0,184.7285,184.7381,184.1609,184.2571,17812.0
2018-05-15 14:00:00,191.53,191.77,191.44,191.76,10631.0,184.2571,184.488,184.1705,184.4784,10631.0
2018-05-15 14:05:00,191.8,191.8,191.62,191.7,11481.0,184.5168,184.5168,184.3437,184.4206,11481.0
2018-05-15 14:10:00,191.69,191.83,191.64,191.76,15754.0,184.411,184.5457,184.3629,184.4784,15754.0
2018-05-15 14:15:00,191.8,191.88,191.7,191.88,12773.0,184.5168,184.5938,184.4206,184.5938,12773.0
2018-05-15 14:20:00,191.83,191.84,191.59,191.59,17525.0,184.5457,184.5553,184.3148,184.3148,17525.0
2018-05-15 14:25:00,191.63,191.91,191.41,191.88,20566.0,184.3533,184.6227,184.1417,184.5938,20566.0
2018-05-15 14:30:00,191.86,192.08,191.72,192.02,26887.0,184.5746,184.7862,184.4399,184.7285,26887.0
2018-05-15 14:35:00,192.04,192.07,191.7,191.74,22370.0,184.7477,184.7766,184.4206,184.4591,22370.0
2018-05-15 14:40:00,191.76,191.83,191.61,191.83,8090.0,184.4784,184.5457,184.3341,184.5457,8090.0
2018-05-15 14:45:00,191.85,191.86,191.59,191.65,14775.0,184.5649,184.5746,184.3148,184.3725,14775.0
2018-05-15 14:50:00,191.69,191.98,191.65,191.98,18720.0,184.411,184.69,184.3725,184.69,18720.0
2018-05-15 14:55:00,192.02,192.02,191.67,191.89,20340.0,184.7285,184.7285,184.3918,184.6034,20340.0
2018-05-15 15:00:00,191.89,191.99,191.74,191.87,26889.0,184.6034,184.6996,184.4591,184.5842,26889.0
2018-05-15 15:05:00,191.87,191.89,191.73,191.8,28412.0,184.5842,184.6034,184.4495,184.5168,28412.0
2018-05-15 15:10:00,191.83,191.83,191.63,191.68,27083.0,184.5457,184.5457,184.3533,184.4014,27083.0
2018-05-15 15:15:00,191.68,191.79,191.59,191.65,25088.0,184.4014,184.5072,184.3148,184.3725,25088.0
2018-05-15 15:20:00,191.69,191.8,191.54,191.54,20684.0,184.411,184.5168,184.2667,184.2667,20684.0
2018-05-15 15:25:00,191.55,191.72,191.5,191.64,19669.0,184.2763,184.4399,184.2282,184.3629,19669.0
2018-05-15 15:30:00,191.63,191.82,191.55,191.8,27065.0,184.3533,184.5361,184.2763,184.5168,27065.0
2018-05-15 15:35:00,191.8,191.87,191.69,191.74,26027.0,184.5168,184.5842,184.411,184.4591,26027.0
2018-05-15 15:40:00,191.75,191.79,191.5,191.66,21640.0,184.4687,184.5072,184.2282,184.3822,21640.0
2018-05-15 15:45:00,191.66,191.71,191.5,191.59,35304.0,184.3822,184.4303,184.2282,184.3148,35304.0
2018-05-15 15:50:00,191.61,192.01,191.61,191.81,55095.0,184.3341,184.7189,184.3341,184.5265,55095.0
2018-05-15 15:55:00,191.8,192.11,191.62,192.03,114978.0,184.5168,184.8151,184.3437,184.7381,114978.0
2018-05-16 09:30:00,192.69,192.69,191.43,191.8,78021.0,185.373,185.373,184.1609,184.5168,78021.0
2018-05-16 09:35:00,191.72,191.83,191.47,191.74,40763.0,184.4399,184.5457,184.1994,184.4591,40763.0
2018-05-16 09:40:00,191.73,192.2,191.63,191.66,24388.0,184.4495,184.9017,184.3533,184.3822,24388.0
2018-05-16 09:45:00,191.72,192.23,191.68,192.13,16489.0,184.4399,184.9305,184.4014,184.8343,16489.0
2018-05-16 09:50:00,192.07,192.51,192.07,192.35,34181.0,184.7766,185.1999,184.7766,185.046,34181.0
2018-05-16 09:55:00,192.42,192.57,192.3,192.5,56508.0,185.1133,185.2576,184.9979,185.1903,56508.0
2018-05-16 10:00:00,192.5,192.74,192.45,192.73,26616.0,185.1903,185.4212,185.1422,185.4115,26616.0
2018-05-16 10:05:00,192.73,192.75,192.46,192.52,40624.0,185.4115,185.4308,185.1518,185.2095,40624.0
2018-05-16 10:10:00,192.51,192.59,192.45,192.55,47233.0,185.1999,185.2768,185.1422,185.2384,47233.0
2018-05-16 10:15:00,192.54,192.76,192.49,192.75,36867.0,185.2287,185.4404,185.1806,185.4308,36867.0
2018-05-16 10:20:00,192.73,192.91,192.61,192.77,22760.0,185.4115,185.5847,185.2961,185.45,22760.0
2018-05-16 10:25:00,192.77,192.87,192.51,192.51,18731.0,185.45,185.5462,185.1999,185.1999,18731.0
2018-05-16 10:30:00,192.55,192.62,192.44,192.62,20285.0,185.2384,185.3057,185.1325,185.3057,20285.0
2018-05-16 10:35:00,192.59,192.74,192.59,192.67,20855.0,185.2768,185.4212,185.2768,185.3538,20855.0
2018-05-16 10:40:00,192.67,192.85,192.56,192.7,28925.0,185.3538,185.527,185.248,185.3827,28925.0
2018-05-16 10:45:00,192.68,192.72,192.43,192.52,12762.0,185.3634,185.4019,185.1229,185.2095,12762.0
2018-05-16 10:50:00,192.52,192.73,192.31,192.39,16714.0,185.2095,185.4115,185.0075,185.0844,16714.0
2018-05-16 10:55:00,192.41,192.46,192.24,192.43,12400.0,185.1037,185.1518,184.9401,185.1229,12400.0
2018-05-16 11:00:00,192.37,192.37,192.1,192.1,17709.0,185.0652,185.0652,184.8055,184.8055,17709.0
2018-05-16 11:05:00,192.15,192.28,192.12,192.25,15575.0,184.8536,184.9786,184.8247,184.9498,15575.0
2018-05-16 11:10:00,192.25,192.27,191.96,191.96,13885.0,184.9498,184.969,184.6708,184.6708,13885.0
2018-05-16 11:15:00,191.93,192.03,191.93,191.99,15485.0,184.6419,184.7381,184.6419,184.6996,15485.0
2018-05-16 11:20:00,192.0,192.05,191.74,191.75,18695.0,184.7093,184.7574,184.4591,184.4687,18695.0
2018-05-16 11:25:00,191.78,191.8,191.57,191.66,15318.0,184.4976,184.5168,184.2956,184.3822,15318.0
2018-05-16 11:30:00,191.72,191.91,191.67,191.86,7669.0,184.4399,184.6227,184.3918,184.5746,7669.0
2018-05-16 11:35:00,191.85,191.86,191.68,191.78,9735.0,184.5649,184.5746,184.4014,184.4976,9735.0
2018-05-16 11:40:00,191.81,191.84,191.74,191.84,7300.0,184.5265,184.5553,184.4591,184.5553,7300.0
2018-05-16 11:45:00,191.85,192.02,191.8,192.01,9360.0,184.5649,184.7285,184.5168,184.7189,9360.0
2018-05-16 11:50:00,192.01,192.04,191.91,192.0,8717.0,184.7189,184.7477,184.6227,184.7093,8717.0
2018-05-16 11:55:00,192.0,192.03,191.95,192.01,8843.0,184.7093,184.7381,184.6611,184.7189,8843.0
2018-05-16 12:00:00,192.03,192.19,191.95,192.1,12422.0,184.7381,184.892,184.6611,184.8055,12422.0
2018-05-16 12:05:00,192.09,192.37,192.03,192.29,27010.0,184.7958,185.0652,184.7381,184.9882,27010.0
2018-05-16 12:10:00,192.33,192.51,192.25,192.4,8406.0,185.0267,185.1999,184.9498,185.0941,8406.0
2018-05-16 12:15:00,192.41,192.45,192.26,192.27,9372.0,185.1037,185.1422,184.9594,184.969,9372.0
2018-05-16 12:20:00,192.25,192.25,192.15,192.2,4813.0,184.9498,184.9498,184.8536,184.9017,4813.0
2018-05-16 12:25:00,192.2,192.42,192.19,192.35,8387.0,184.9017,185.1133,184.892,185.046,8387.0
2018-05-16 12:30:00,192.38,192.76,192.37,192.76,12540.0,185.0748,185.4404,185.0652,185.4404,12540.0
2018-05-16 12:35:00,192.78,192.8,192.46,192.52,10351.0,185.4596,185.4789,185.1518,185.2095,10351.0
2018-05-16 12:40:00,192.48,192.51,192.4,192.4,6439.0,185.171,185.1999,185.0941,185.0941,6439.0
2018-05-16 12:45:00,192.37,192.44,192.31,192.4,8032.0,185.0652,185.1325,185.0075,185.0941,8032.0
2018-05-16 12:50:00,192.42,192.6,192.42,192.46,5687.0,185.1133,185.2865,185.1133,185.1518,5687.0
2018-05-16 12:55:00,192.43,192.47,192.35,192.41,4851.0,185.1229,185.1614,185.046,185.1037,4851.0
2018-05-16 13:00:00,192.45,192.57,192.45,192.52,4910.0,185.1422,185.2576,185.1422,185.2095,4910.0
2018-05-16 13:05:00,192.54,192.55,192.22,192.32,9949.0,185.2287,185.2384,184.9209,185.0171,9949.0
2018-05-16 13:10:00,192.34,192.42,192.23,192.3,11273.0,185.0363,185.1133,184.9305,184.9979,11273.0
2018-05-16 13:15:00,192.31,192.42,192.31,192.33,9338.0,185.0075,185.1133,185.0075,185.0267,9338.0
2018-05-16 13:20:00,192.33,192.41,192.23,192.32,5217.0,185.0267,185.1037,184.9305,185.0171,5217.0
2018-05-16 13:25:00,192.23,192.26,192.15,192.22,8400.0,184.9305,184.9594,184.8536,184.9209,8400.0
2018-05-16 13:30:00,192.19,192.33,192.19,192.28,6377.0,184.892,185.0267,184.892,184.9786,6377.0
2018-05-16 13:35:00,192.23,192.28,192.11,192.15,11790.0,184.9305,184.9786,184.8151,184.8536,11790.0
2018-05-16 13:40:00,192.15,192.23,192.11,192.13,8601.0,184.8536,184.9305,184.8151,184.8343,8601.0
2018-05-16 13:45:00,192.12,192.14,192.07,192.07,9703.0,184.8247,184.8439,184.7766,184.7766,9703.0
2018-05-16 13:50:00,192.03,192.15,192.03,192.14,12175.0,184.7381,184.8536,184.7381,184.8439,12175.0
2018-05-16 13:55:00,192.13,192.22,192.12,192.21,12777.0,184.8343,184.9209,184.8247,184.9113,12777.0
2018-05-16 14:00:00,192.21,192.33,192.13,192.28,10691.0,184.9113,185.0267,184.8343,184.9786,10691.0
2018-05-16 14:05:00,192.28,192.32,192.22,192.32,6700.0,184.9786,185.0171,184.9209,185.0171,6700.0
2018-05-16 14:10:00,192.31,192.35,192.25,192.27,9522.0,185.0075,185.046,184.9498,184.969,9522.0
2018-05-16 14:15:00,192.23,192.39,192.19,192.35,8093.0,184.9305,185.0844,184.892,185.046,8093.0
2018-05-16 14:20:00,192.33,192.37,192.1,192.18,11124.0,185.0267,185.0652,184.8055,184.8824,11124.0
2018-05-16 14:25:00,192.15,192.2,192.12,192.17,7361.0,184.8536,184.9017,184.8247,184.8728,7361.0
2018-05-16 14:30:00,192.16,192.2,192.07,192.08,12681.0,184.8632,184.9017,184.7766,184.7862,12681.0
2018-05-16 14:35:00,192.08,192.25,192.06,192.25,15900.0,184.7862,184.9498,184.767,184.9498,15900.0
2018-05-16 14:40:00,192.24,192.31,192.2,192.31,11654.0,184.9401,185.0075,184.9017,185.0075,11654.0
2018-05-16 14:45:00,192.3,192.32,192.17,192.17,15217.0,184.9979,185.0171,184.8728,184.8728,15217.0
2018-05-16 14:50:00,192.12,192.36,192.12,192.32,22893.0,184.8247,185.0556,184.8247,185.0171,22893.0
2018-05-16 14:55:00,192.32,192.57,192.32,192.53,16979.0,185.0171,185.2576,185.0171,185.2191,16979.0
2018-05-16 15:00:00,192.49,192.51,192.18,192.29,24912.0,185.1806,185.1999,184.8824,184.9882,24912.0
2018-05-16 15:05:00,192.26,192.38,192.19,192.34,18779.0,184.9594,185.0748,184.892,185.0363,18779.0
2018-05-16 15:10:00,192.33,192.33,192.15,192.18,22285.0,185.0267,185.0267,184.8536,184.8824,22285.0
2018-05-16 15:15:00,192.15,192.4,192.13,192.34,22161.0,184.8536,185.0941,184.8343,185.0363,22161.0
2018-05-16 15:20:00,192.35,192.46,192.32,192.42,15492.0,185.046,185.1518,185.0171,185.1133,15492.0
2018-05-16 15:25:00,192.39,192.48,192.25,192.25,23527.0,185.0844,185.171,184.9498,184.9498,23527.0
2018-05-16 15:30:00,192.28,192.37,192.22,192.27,26108.0,184.9786,185.0652,184.9209,184.969,26108.0
2018-05-16 15:35:00,192.25,192.29,192.14,192.15,21701.0,184.9498,184.9882,184.8439,184.8536,21701.0
2018-05-16 15:40:00,192.15,192.17,192.02,192.02,18754.0,184.8536,184.8728,184.7285,184.7285,18754.0
2018-05-16 15:45:00,192.02,192.02,191.72,191.72,42161.0,184.7285,184.7285,184.4399,184.4399,42161.0
2018-05-16 15:50:00,191.73,192.05,191.72,192.01,38358.0,184.4495,184.7574,184.4399,184.7189,38358.0
2018-05-16 15:55:00,192.02,192.39,191.94,192.38,104295.0,184.7285,185.0844,184.6515,185.0748,104295.0
2018-05-17 09:30:00,192.05,192.28,191.24,191.25,76724.0,184.7574,184.9786,183.9781,183.9877,76724.0
2018-05-17 09:35:00,191.39,191.56,190.69,190.71,56434.0,184.1224,184.286,183.449,183.4682,56434.0
2018-05-17 09:40:00,190.71,190.98,190.59,190.68,41933.0,183.4682,183.728,183.3528,183.4394,41933.0
2018-05-17 09:45:00,190.71,191.3,190.64,191.09,24246.0,183.4682,184.0358,183.4009,183.8338,24246.0
2018-05-17 09:50:00,191.05,191.44,190.84,190.84,24254.0,183.7953,184.1705,183.5933,183.5933,24254.0
2018-05-17 09:55:00,190.95,191.06,190.81,190.86,35149.0,183.6991,183.8049,183.5644,183.6125,35149.0
2018-05-17 10:00:00,190.89,191.36,190.73,191.36,56471.0,183.6414,184.0936,183.4875,184.0936,56471.0
2018-05-17 10:05:00,191.38,191.76,191.37,191.66,31397.0,184.1128,184.4784,184.1032,184.3822,31397.0
2018-05-17 10:10:00,191.65,191.73,191.27,191.27,21503.0,184.3725,184.4495,184.007,184.007,21503.0
2018-05-17 10:15:00,191.27,191.54,191.27,191.53,13441.0,184.007,184.2667,184.007,184.2571,13441.0
2018-05-17 10:20:00,191.54,191.85,191.53,191.69,16349.0,184.2667,184.5649,184.2571,184.411,16349.0
2018-05-17 10:25:00,191.73,191.85,191.57,191.83,13215.0,184.4495,184.5649,184.2956,184.5457,13215.0
2018-05-17 10:30:00,191.83,192.06,191.78,192.06,30624.0,184.5457,184.767,184.4976,184.767,30624.0
2018-05-17 10:35:00,192.04,192.35,192.0,192.31,21405.0,184.7477,185.046,184.7093,185.0075,21405.0
2018-05-17 10:40:00,192.32,192.37,192.04,192.08,16165.0,185.0171,185.0652,184.7477,184.7862,16165.0
2018-05-17 10:45:00,192.02,192.07,191.81,191.86,13086.0,184.7285,184.7766,184.5265,184.5746,13086.0
2018-05-17 10:50:00,191.82,192.19,191.76,192.19,15024.0,184.5361,184.892,184.4784,184.892,15024.0
2018-05-17 10:55:00,192.11,192.16,191.81,191.87,17193.0,184.8151,184.8632,184.5265,184.5842,17193.0
2018-05-17 11:00:00,191.88,192.05,191.7,191.82,35689.0,184.5938,184.7574,184.4206,184.5361,35689.0
2018-05-17 11:05:00,191.8,192.04,191.79,192.01,13188.0,184.5168,184.7477,184.5072,184.7189,13188.0
2018-05-17 11:10:00,191.98,192.08,191.86,191.96,12943.0,184.69,184.7862,184.5746,184.6708,12943.0
2018-05-17 11:15:00,191.91,191.94,191.8,191.94,32655.0,184.6227,184.6515,184.5168,184.6515,32655.0
2018-05-17 11:20:00,191.95,192.34,191.92,192.34,45177.0,184.6611,185.0363,184.6323,185.0363,45177.0
2018-05-17 11:25:00,192.33,192.35,192.22,192.25,20980.0,185.0267,185.046,184.9209,184.9498,20980.0
2018-05-17 11:30:00,192.35,192.44,192.16,192.16,12750.0,185.046,185.1325,184.8632,184.8632,12750.0
2018-05-17 11:35:00,192.22,192.42,192.19,192.37,14577.0,184.9209,185.1133,184.892,185.0652,14577.0
2018-05-17 11:40:00,192.35,192.39,192.22,192.26,8302.0,185.046,185.0844,184.9209,184.9594,8302.0
2018-05-17 11:45:00,192.22,192.32,192.11,192.12,14150.0,184.9209,185.0171,184.8151,184.8247,14150.0
2018-05-17 11:50:00,192.13,192.16,192.03,192.1,10400.0,184.8343,184.8632,184.7381,184.8055,10400.0
2018-05-17 11:55:00,192.07,192.29,192.07,192.21,11549.0,184.7766,184.9882,184.7766,184.9113,11549.0
2018-05-17 12:00:00,192.23,192.34,192.23,192.23,8313.0,184.9305,185.0363,184.9305,184.9305,8313.0
2018-05-17 12:05:00,192.19,192.21,192.01,192.01,6722.0,184.892,184.9113,184.7189,184.7189,6722.0
2018-05-17 12:10:00,192.02,192.05,191.92,191.99,9258.0,184.7285,184.7574,184.6323,184.6996,9258.0
2018-05-17 12:15:00,192.01,192.13,192.01,192.13,5453.0,184.7189,184.8343,184.7189,184.8343,5453.0
2018-05-17 12:20:00,192.18,192.25,192.13,192.21,16972.0,184.8824,184.9498,184.8343,184.9113,16972.0
2018-05-17 12:25:00,192.25,192.4,192.22,192.39,18826.0,184.9498,185.0941,184.9209,185.0844,18826.0
2018-05-17 12:30:00,192.35,192.36,192.22,192.29,7159.0,185.046,185.0556,184.9209,184.9882,7159.0
2018-05-17 12:35:00,192.29,192.32,192.13,192.13,10014.0,184.9882,185.0171,184.8343,184.8343,10014.0
2018-05-17 12:40:00,192.12,192.12,191.85,192.08,23653.0,184.8247,184.8247,184.5649,184.7862,23653.0
2018-05-17 12:45:00,192.05,192.12,191.99,192.07,13118.0,184.7574,184.8247,184.6996,184.7766,13118.0
2018-05-17 12:50:00,192.03,192.04,191.92,192.0,29859.0,184.7381,184.7477,184.6323,184.7093,29859.0
2018-05-17 12:55:00,191.92,192.02,191.88,191.96,10461.0,184.6323,184.7285,184.5938,184.6708,10461.0
2018-05-17 13:00:00,191.98,192.2,191.98,192.1,8628.0,184.69,184.9017,184.69,184.8055,8628.0
2018-05-17 13:05:00,192.07,192.13,192.02,192.06,5020.0,184.7766,184.8343,184.7285,184.767,5020.0
2018-05-17 13:10:00,192.09,192.14,191.91,192.04,5516.0,184.7958,184.8439,184.6227,184.7477,5516.0
2018-05-17 13:15:00,192.06,192.15,191.99,191.99,5318.0,184.767,184.8536,184.6996,184.6996,5318.0
2018-05-17 13:20:00,192.0,192.14,191.95,192.05,10502.0,184.7093,184.8439,184.6611,184.7574,10502.0
2018-05-17 13:25:00,192.05,192.06,191.86,191.89,6572.0,184.7574,184.767,184.5746,184.6034,6572.0
2018-05-17 13:30:00,191.91,191.97,191.85,191.88,4727.0,184.6227,184.6804,184.5649,184.5938,4727.0
2018-05-17 13:35:00,191.86,191.88,191.71,191.73,15614.0,184.5746,184.5938,184.4303,184.4495,15614.0
2018-05-17 13:40:00,191.79,191.8,191.43,191.57,15241.0,184.5072,184.5168,184.1609,184.2956,15241.0
2018-05-17 13:45:00,191.56,191.56,191.4,191.52,11371.0,184.286,184.286,184.132,184.2475,11371.0
2018-05-17 13:50:00,191.51,191.64,191.34,191.35,14753.0,184.2379,184.3629,184.0743,184.0839,14753.0
2018-05-17 13:55:00,191.37,191.37,191.1,191.16,15842.0,184.1032,184.1032,183.8434,183.9011,15842.0
2018-05-17 14:00:00,191.14,191.24,190.83,190.91,27399.0,183.8819,183.9781,183.5837,183.6606,27399.0
2018-05-17 14:05:00,190.9,191.22,190.82,191.18,21686.0,183.651,183.9589,183.5741,183.9204,21686.0
2018-05-17 14:10:00,191.18,191.46,191.12,191.41,18109.0,183.9204,184.1898,183.8627,184.1417,18109.0
2018-05-17 14:15:00,191.4,191.58,191.38,191.56,14386.0,184.132,184.3052,184.1128,184.286,14386.0
2018-05-17 14:20:00,191.59,191.59,191.46,191.48,18446.0,184.3148,184.3148,184.1898,184.209,18446.0
2018-05-17 14:25:00,191.5,191.58,191.42,191.58,11704.0,184.2282,184.3052,184.1513,184.3052,11704.0
2018-05-17 14:30:00,191.59,191.72,191.55,191.62,15706.0,184.3148,184.4399,184.2763,184.3437,15706.0
2018-05-17 14:35:00,191.62,191.62,191.38,191.48,11680.0,184.3437,184.3437,184.1128,184.209,11680.0
2018-05-17 14:40:00,191.46,191.67,191.43,191.58,19746.0,184.1898,184.3918,184.1609,184.3052,19746.0
2018-05-17 14:45:00,191.58,191.58,191.4,191.51,12913.0,184.3052,184.3052,184.132,184.2379,12913.0
2018-05-17 14:50:00,191.5,191.6,191.48,191.59,14379.0,184.2282,184.3244,184.209,184.3148,14379.0
2018-05-17 14:55:00,191.58,191.86,191.57,191.86,32347.0,184.3052,184.5746,184.2956,184.5746,32347.0
2018-05-17 15:00:00,191.85,191.88,191.76,191.77,11068.0,184.5649,184.5938,184.4784,184.488,11068.0
2018-05-17 15:05:00,191.79,191.84,191.71,191.72,16689.0,184.5072,184.5553,184.4303,184.4399,16689.0
2018-05-17 15:10:00,191.75,191.77,191.48,191.55,17638.0,184.4687,184.488,184.209,184.2763,17638.0
2018-05-17 15:15:00,191.52,191.52,191.26,191.32,20827.0,184.2475,184.2475,183.9974,184.0551,20827.0
2018-05-17 15:20:00,191.31,191.5,191.3,191.43,15520.0,184.0455,184.2282,184.0358,184.1609,15520.0
2018-05-17 15:25:00,191.43,191.48,191.14,191.18,17958.0,184.1609,184.209,183.8819,183.9204,17958.0
2018-05-17 15:30:00,191.19,191.26,191.12,191.19,25134.0,183.93,183.9974,183.8627,183.93,25134.0
2018-05-17 15:35:00,191.22,191.23,191.13,191.16,28957.0,183.9589,183.9685,183.8723,183.9011,28957.0
2018-05-17 15:40:00,191.18,191.33,191.1,191.22,35808.0,183.9204,184.0647,183.8434,183.9589,35808.0
2018-05-17 15:45:00,191.21,191.44,191.14,191.41,53169.0,183.9492,184.1705,183.8819,184.1417,53169.0
2018-05-17 15:50:00,191.42,191.47,191.09,191.22,44419.0,184.1513,184.1994,183.8338,183.9589,44419.0
2018-05-17 15:55:00,191.21,191.38,191.16,191.2,87211.0,183.9492,184.1128,183.9011,183.9396,87211.0
2018-05-18 09:30:00,191.62,191.81,191.18,191.18,216633.0,184.3437,184.5265,183.9204,183.9204,216633.0
2018-05-18 09:35:00,191.19,191.81,191.01,191.62,25242.0,183.93,184.5265,183.7568,184.3437,25242.0
2018-05-18 09:40:00,191.52,191.97,191.45,191.81,24316.0,184.2475,184.6804,184.1801,184.5265,24316.0
2018-05-18 09:45:00,191.78,191.92,191.71,191.79,41171.0,184.4976,184.6323,184.4303,184.5072,41171.0
2018-05-18 09:50:00,191.77,191.82,191.45,191.46,39328.0,184.488,184.5361,184.1801,184.1898,39328.0
2018-05-18 09:55:00,191.43,191.72,191.37,191.57,26608.0,184.1609,184.4399,184.1032,184.2956,26608.0
2018-05-18 10:00:00,191.56,191.76,191.32,191.44,26340.0,184.286,184.4784,184.0551,184.1705,26340.0
2018-05-18 10:05:00,191.4,191.69,191.36,191.61,24967.0,184.132,184.411,184.0936,184.3341,24967.0
2018-05-18 10:10:00,191.65,191.69,191.38,191.64,29891.0,184.3725,184.411,184.1128,184.3629,29891.0
2018-05-18 10:15:00,191.66,191.81,191.51,191.6,20727.0,184.3822,184.5265,184.2379,184.3244,20727.0
2018-05-18 10:20:00,191.72,192.09,191.66,192.06,51572.0,184.4399,184.7958,184.3822,184.767,51572.0
2018-05-18 10:25:00,192.0,192.0,191.67,191.71,44889.0,184.7093,184.7093,184.3918,184.4303,44889.0
2018-05-18 10:30:00,191.7,191.85,191.46,191.48,61010.0,184.4206,184.5649,184.1898,184.209,61010.0
2018-05-18 10:35:00,191.53,191.55,191.22,191.44,27124.0,184.2571,184.2763,183.9589,184.1705,27124.0
2018-05-18 10:40:00,191.45,191.63,191.28,191.57,22137.0,184.1801,184.3533,184.0166,184.2956,22137.0
2018-05-18 10:45:00,191.55,191.68,191.36,191.48,16331.0,184.2763,184.4014,184.0936,184.209,16331.0
2018-05-18 10:50:00,191.42,191.58,191.23,191.35,32638.0,184.1513,184.3052,183.9685,184.0839,32638.0
2018-05-18 10:55:00,191.34,191.34,191.11,191.27,23866.0,184.0743,184.0743,183.853,184.007,23866.0
2018-05-18 11:00:00,191.24,191.44,191.22,191.4,10861.0,183.9781,184.1705,183.9589,184.132,10861.0
2018-05-18 11:05:00,191.41,191.58,191.37,191.41,11646.0,184.1417,184.3052,184.1032,184.1417,11646.0
2018-05-18 11:10:00,191.41,191.6,191.4,191.42,16684.0,184.1417,184.3244,184.132,184.1513,16684.0
2018-05-18 11:15:00,191.4,191.83,191.37,191.83,10169.0,184.132,184.5457,184.1032,184.5457,10169.0
2018-05-18 11:20:00,191.83,191.84,191.6,191.64,20152.0,184.5457,184.5553,184.3244,184.3629,20152.0
2018-05-18 11:25:00,191.64,191.68,191.43,191.49,11483.0,184.3629,184.4014,184.1609,184.2186,11483.0
2018-05-18 11:30:00,191.47,191.62,191.4,191.4,14951.0,184.1994,184.3437,184.132,184.132,14951.0
2018-05-18 11:35:00,191.45,191.73,191.44,191.62,9937.0,184.1801,184.4495,184.1705,184.3437,9937.0
2018-05-18 11:40:00,191.69,191.75,191.59,191.7,21678.0,184.411,184.4687,184.3148,184.4206,21678.0
2018-05-18 11:45:00,191.66,191.66,191.38,191.48,17615.0,184.3822,184.3822,184.1128,184.209,17615.0
2018-05-18 11:50:00,191.46,191.64,191.43,191.58,9739.0,184.1898,184.3629,184.1609,184.3052,9739.0
2018-05-18 11:55:00,191.59,191.63,191.46,191.46,10889.0,184.3148,184.3533,184.1898,184.1898,10889.0
2018-05-18 12:00:00,191.45,191.52,191.3,191.31,12862.0,184.1801,184.2475,184.0358,184.0455,12862.0
2018-05-18 12:05:00,191.26,191.41,191.21,191.31,12925.0,183.9974,184.1417,183.9492,184.0455,12925.0
2018-05-18 12:10:00,191.25,191.36,191.23,191.33,12326.0,183.9877,184.0936,183.9685,184.0647,12326.0
2018-05-18 12:15:00,191.34,191.42,191.18,191.29,9940.0,184.0743,184.1513,183.9204,184.0262,9940.0
2018-05-18 12:20:00,191.27,191.27,191.15,191.16,6583.0,184.007,184.007,183.8915,183.9011,6583.0
2018-05-18 12:25:00,191.19,191.21,190.95,190.99,11168.0,183.93,183.9492,183.6991,183.7376,11168.0
2018-05-18 12:30:00,191.02,191.04,190.9,191.01,10229.0,183.7665,183.7857,183.651,183.7568,10229.0
2018-05-18 12:35:00,191.02,191.09,190.9,191.04,11689.0,183.7665,183.8338,183.651,183.7857,11689.0
2018-05-18 12:40:00,191.06,191.13,191.0,191.12,8027.0,183.8049,183.8723,183.7472,183.8627,8027.0
2018-05-18 12:45:00,191.09,191.16,191.07,191.1,6765.0,183.8338,183.9011,183.8146,183.8434,6765.0
2018-05-18 12:50:00,191.07,191.09,190.87,190.95,16278.0,183.8146,183.8338,183.6222,183.6991,16278.0
2018-05-18 12:55:00,190.95,191.09,190.89,191.09,6224.0,183.6991,183.8338,183.6414,183.8338,6224.0
2018-05-18 13:00:00,191.1,191.1,190.95,190.98,8567.0,183.8434,183.8434,183.6991,183.728,8567.0
2018-05-18 13:05:00,190.98,191.03,190.95,190.99,5155.0,183.728,183.7761,183.6991,183.7376,5155.0
2018-05-18 13:10:00,191.0,191.02,190.88,191.0,9348.0,183.7472,183.7665,183.6318,183.7472,9348.0
2018-05-18 13:15:00,191.01,191.15,191.01,191.15,6600.0,183.7568,183.8915,183.7568,183.8915,6600.0
2018-05-18 13:20:00,191.13,191.16,191.05,191.12,10249.0,183.8723,183.9011,183.7953,183.8627,10249.0
2018-05-18 13:25:00,191.06,191.06,190.92,191.0,11905.0,183.8049,183.8049,183.6703,183.7472,11905.0
2018-05-18 13:30:00,191.0,191.0,190.72,190.76,18650.0,183.7472,183.7472,183.4779,183.5163,18650.0
2018-05-18 13:35:00,190.75,190.81,190.66,190.73,9899.0,183.5067,183.5644,183.4201,183.4875,9899.0
2018-05-18 13:40:00,190.7,190.75,190.51,190.56,11223.0,183.4586,183.5067,183.2758,183.3239,11223.0
2018-05-18 13:45:00,190.56,190.71,190.55,190.68,10312.0,183.3239,183.4682,183.3143,183.4394,10312.0
2018-05-18 13:50:00,190.69,190.7,190.6,190.62,14945.0,183.449,183.4586,183.3624,183.3817,14945.0
2018-05-18 13:55:00,190.59,190.82,190.56,190.79,18252.0,183.3528,183.5741,183.3239,183.5452,18252.0
2018-05-18 14:00:00,190.78,190.79,190.64,190.75,21652.0,183.5356,183.5452,183.4009,183.5067,21652.0
2018-05-18 14:05:00,190.75,190.77,190.66,190.73,13881.0,183.5067,183.526,183.4201,183.4875,13881.0
2018-05-18 14:10:00,190.73,190.82,190.64,190.73,16839.0,183.4875,183.5741,183.4009,183.4875,16839.0
2018-05-18 14:15:00,190.71,190.86,190.67,190.86,13772.0,183.4682,183.6125,183.4298,183.6125,13772.0
2018-05-18 14:20:00,190.86,190.99,190.86,190.94,14486.0,183.6125,183.7376,183.6125,183.6895,14486.0
2018-05-18 14:25:00,190.94,190.98,190.9,190.93,10197.0,183.6895,183.728,183.651,183.6799,10197.0
2018-05-18 14:30:00,190.92,190.94,190.82,190.87,17566.0,183.6703,183.6895,183.5741,183.6222,17566.0
2018-05-18 14:35:00,190.91,190.96,190.87,190.92,12597.0,183.6606,183.7087,183.6222,183.6703,12597.0
2018-05-18 14:40:00,190.91,190.97,190.89,190.92,7555.0,183.6606,183.7184,183.6414,183.6703,7555.0
2018-05-18 14:45:00,190.9,190.92,190.86,190.92,21105.0,183.651,183.6703,183.6125,183.6703,21105.0
2018-05-18 14:50:00,190.9,190.99,190.88,190.99,13258.0,183.651,183.7376,183.6318,183.7376,13258.0
2018-05-18 14:55:00,190.98,191.07,190.93,191.0,19418.0,183.728,183.8146,183.6799,183.7472,19418.0
2018-05-18 15:00:00,191.01,191.01,190.81,190.84,19509.0,183.7568,183.7568,183.5644,183.5933,19509.0
2018-05-18 15:05:00,190.85,190.89,190.79,190.87,17520.0,183.6029,183.6414,183.5452,183.6222,17520.0
2018-05-18 15:10:00,190.88,190.93,190.81,190.87,31317.0,183.6318,183.6799,183.5644,183.6222,31317.0
2018-05-18 15:15:00,190.83,190.85,190.68,190.76,18420.0,183.5837,183.6029,183.4394,183.5163,18420.0
2018-05-18 15:20:00,190.77,190.84,190.7,190.72,19178.0,183.526,183.5933,183.4586,183.4779,19178.0
2018-05-18 15:25:00,190.72,190.72,190.59,190.62,28156.0,183.4779,183.4779,183.3528,183.3817,28156.0
2018-05-18 15:30:00,190.62,190.64,190.55,190.57,36077.0,183.3817,183.4009,183.3143,183.3336,36077.0
2018-05-18 15:35:00,190.59,190.69,190.55,190.67,42413.0,183.3528,183.449,183.3143,183.4298,42413.0
2018-05-18 15:40:00,190.67,190.7,190.6,190.6,54595.0,183.4298,183.4586,183.3624,183.3624,54595.0
2018-05-18 15:45:00,190.63,190.66,190.48,190.57,87858.0,183.3913,183.4201,183.247,183.3336,87858.0
2018-05-18 15:50:00,190.56,190.7,190.43,190.58,101242.0,183.3239,183.4586,183.1989,183.3432,101242.0
2018-05-18 15:55:00,190.59,190.83,190.39,190.55,295296.0,183.3528,183.5837,183.1604,183.3143,295296.0
2018-05-21 09:30:00,191.5,192.49,191.5,192.49,83968.0,184.2282,185.1806,184.2282,185.1806,83968.0
2018-05-21 09:35:00,192.48,192.83,191.77,191.91,74239.0,185.171,185.5077,184.488,184.6227,74239.0
2018-05-21 09:40:00,191.91,192.28,191.85,192.12,20089.0,184.6227,184.9786,184.5649,184.8247,20089.0
2018-05-21 09:45:00,192.07,192.19,191.22,191.22,35001.0,184.7766,184.892,183.9589,183.9589,35001.0
2018-05-21 09:50:00,191.3,191.4,191.05,191.18,33511.0,184.0358,184.132,183.7953,183.9204,33511.0
2018-05-21 09:55:00,191.18,191.25,190.96,191.01,48360.0,183.9204,183.9877,183.7087,183.7568,48360.0
2018-05-21 10:00:00,191.06,191.39,190.82,191.3,51331.0,183.8049,184.1224,183.5741,184.0358,51331.0
2018-05-21 10:05:00,191.3,191.38,190.85,190.92,51364.0,184.0358,184.1128,183.6029,183.6703,51364.0
2018-05-21 10:10:00,190.95,190.95,190.62,190.78,35126.0,183.6991,183.6991,183.3817,183.5356,35126.0
2018-05-21 10:15:00,190.79,190.91,190.58,190.68,24666.0,183.5452,183.6606,183.3432,183.4394,24666.0
2018-05-21 10:20:00,190.66,190.66,190.44,190.6,20335.0,183.4201,183.4201,183.2085,183.3624,20335.0
2018-05-21 10:25:00,190.62,190.65,190.49,190.62,17581.0,183.3817,183.4105,183.2566,183.3817,17581.0
2018-05-21 10:30:00,190.63,191.32,190.63,191.24,25994.0,183.3913,184.0551,183.3913,183.9781,25994.0
2018-05-21 10:35:00,191.26,191.38,190.76,190.76,22595.0,183.9974,184.1128,183.5163,183.5163,22595.0
2018-05-21 10:40:00,190.82,191.13,190.7,191.07,25444.0,183.5741,183.8723,183.4586,183.8146,25444.0
2018-05-21 10:45:00,191.08,191.15,191.06,191.08,13610.0,183.8242,183.8915,183.8049,183.8242,13610.0
2018-05-21 10:50:00,191.07,191.31,191.05,191.31,23413.0,183.8146,184.0455,183.7953,184.0455,23413.0
2018-05-21 10:55:00,191.33,191.39,191.14,191.36,14871.0,184.0647,184.1224,183.8819,184.0936,14871.0
2018-05-21 11:00:00,191.37,191.38,191.15,191.28,26185.0,184.1032,184.1128,183.8915,184.0166,26185.0
2018-05-21 11:05:00,191.27,191.3,191.16,191.26,19180.0,184.007,184.0358,183.9011,183.9974,19180.0
2018-05-21 11:10:00,191.29,191.37,191.14,191.17,17724.0,184.0262,184.1032,183.8819,183.9108,17724.0
2018-05-21 11:15:00,191.18,191.2,190.95,191.04,13326.0,183.9204,183.9396,183.6991,183.7857,13326.0
2018-05-21 11:20:00,191.02,191.09,190.86,190.87,17079.0,183.7665,183.8338,183.6125,183.6222,17079.0
2018-05-21 11:25:00,190.84,190.84,190.18,190.25,48003.0,183.5933,183.5933,182.9584,183.0257,48003.0
2018-05-21 11:30:00,190.23,190.42,190.01,190.09,32775.0,183.0065,183.1892,182.7948,182.8718,32775.0
2018-05-21 11:35:00,190.1,190.29,190.03,190.19,34924.0,182.8814,183.0642,182.8141,182.968,34924.0
2018-05-21 11:40:00,190.18,190.19,190.03,190.1,20908.0,182.9584,182.968,182.8141,182.8814,20908.0
2018-05-21 11:45:00,190.12,190.26,190.07,190.21,25395.0,182.9006,183.0353,182.8525,182.9872,25395.0
2018-05-21 11:50:00,190.23,190.37,190.16,190.17,24484.0,183.0065,183.1411,182.9391,182.9487,24484.0
2018-05-21 11:55:00,190.18,190.33,190.15,190.31,30121.0,182.9584,183.1027,182.9295,183.0834,30121.0
2018-05-21 12:00:00,190.34,190.34,190.18,190.27,36592.0,183.1123,183.1123,182.9584,183.0449,36592.0
2018-05-21 12:05:00,190.27,190.61,190.26,190.6,27601.0,183.0449,183.372,183.0353,183.3624,27601.0
2018-05-21 12:10:00,190.6,191.16,190.6,191.11,35060.0,183.3624,183.9011,183.3624,183.853,35060.0
2018-05-21 12:15:00,191.11,191.28,191.1,191.26,11547.0,183.853,184.0166,183.8434,183.9974,11547.0
2018-05-21 12:20:00,191.26,191.26,191.1,191.18,11801.0,183.9974,183.9974,183.8434,183.9204,11801.0
2018-05-21 12:25:00,191.17,191.31,191.12,191.16,7673.0,183.9108,184.0455,183.8627,183.9011,7673.0
2018-05-21 12:30:00,191.17,191.28,191.04,191.19,17156.0,183.9108,184.0166,183.7857,183.93,17156.0
2018-05-21 12:35:00,191.23,191.3,191.16,191.18,9918.0,183.9685,184.0358,183.9011,183.9204,9918.0
2018-05-21 12:40:00,191.15,191.3,191.1,191.27,15906.0,183.8915,184.0358,183.8434,184.007,15906.0
2018-05-21 12:45:00,191.3,191.3,191.1,191.15,14322.0,184.0358,184.0358,183.8434,183.8915,14322.0
2018-05-21 12:50:00,191.17,191.3,191.15,191.21,18158.0,183.9108,184.0358,183.8915,183.9492,18158.0
2018-05-21 12:55:00,191.24,191.35,191.18,191.22,11615.0,183.9781,184.0839,183.9204,183.9589,11615.0
2018-05-21 13:00:00,191.28,191.35,191.24,191.28,12799.0,184.0166,184.0839,183.9781,184.0166,12799.0
2018-05-21 13:05:00,191.29,191.56,191.28,191.54,16992.0,184.0262,184.286,184.0166,184.2667,16992.0
2018-05-21 13:10:00,191.52,191.66,191.33,191.5,18736.0,184.2475,184.3822,184.0647,184.2282,18736.0
2018-05-21 13:15:00,191.46,191.58,191.41,191.41,15078.0,184.1898,184.3052,184.1417,184.1417,15078.0
2018-05-21 13:20:00,191.46,191.5,191.41,191.41,9366.0,184.1898,184.2282,184.1417,184.1417,9366.0
2018-05-21 13:25:00,191.41,191.49,191.37,191.44,9878.0,184.1417,184.2186,184.1032,184.1705,9878.0
2018-05-21 13:30:00,191.48,191.62,191.39,191.43,11978.0,184.209,184.3437,184.1224,184.1609,11978.0
2018-05-21 13:35:00,191.45,191.51,191.44,191.48,6702.0,184.1801,184.2379,184.1705,184.209,6702.0
2018-05-21 13:40:00,191.48,191.63,191.46,191.55,20137.0,184.209,184.3533,184.1898,184.2763,20137.0
2018-05-21 13:45:00,191.54,191.56,191.36,191.41,10528.0,184.2667,184.286,184.0936,184.1417,10528.0
2018-05-21 13:50:00,191.42,191.46,191.36,191.4,9903.0,184.1513,184.1898,184.0936,184.132,9903.0
2018-05-21 13:55:00,191.39,191.47,191.39,191.45,13230.0,184.1224,184.1994,184.1224,184.1801,13230.0
2018-05-21 14:00:00,191.44,191.44,191.26,191.33,9468.0,184.1705,184.1705,183.9974,184.0647,9468.0
2018-05-21 14:05:00,191.38,191.38,190.94,191.09,17659.0,184.1128,184.1128,183.6895,183.8338,17659.0
2018-05-21 14:10:00,191.11,191.24,191.02,191.15,10730.0,183.853,183.9781,183.7665,183.8915,10730.0
2018-05-21 14:15:00,191.14,191.14,190.95,190.95,11704.0,183.8819,183.8819,183.6991,183.6991,11704.0
2018-05-21 14:20:00,190.95,191.02,190.91,190.99,8580.0,183.6991,183.7665,183.6606,183.7376,8580.0
2018-05-21 14:25:00,191.01,191.05,190.89,190.89,12378.0,183.7568,183.7953,183.6414,183.6414,12378.0
2018-05-21 14:30:00,190.89,190.89,190.62,190.8,16689.0,183.6414,183.6414,183.3817,183.5548,16689.0
2018-05-21 14:35:00,190.77,190.89,190.76,190.89,11302.0,183.526,183.6414,183.5163,183.6414,11302.0
2018-05-21 14:40:00,190.91,190.96,190.84,190.94,8177.0,183.6606,183.7087,183.5933,183.6895,8177.0
2018-05-21 14:45:00,190.92,191.01,190.85,190.85,20268.0,183.6703,183.7568,183.6029,183.6029,20268.0
2018-05-21 14:50:00,190.86,190.87,190.67,190.75,33830.0,183.6125,183.6222,183.4298,183.5067,33830.0
2018-05-21 14:55:00,190.74,190.93,190.72,190.91,21567.0,183.4971,183.6799,183.4779,183.6606,21567.0
2018-05-21 15:00:00,190.91,190.96,190.83,190.86,12904.0,183.6606,183.7087,183.5837,183.6125,12904.0
2018-05-21 15:05:00,190.84,190.91,190.73,190.83,11976.0,183.5933,183.6606,183.4875,183.5837,11976.0
2018-05-21 15:10:00,190.8,190.95,190.78,190.89,17134.0,183.5548,183.6991,183.5356,183.6414,17134.0
2018-05-21 15:15:00,190.91,190.92,190.82,190.92,19052.0,183.6606,183.6703,183.5741,183.6703,19052.0
2018-05-21 15:20:00,190.93,191.01,190.88,190.91,16534.0,183.6799,183.7568,183.6318,183.6606,16534.0
2018-05-21 15:25:00,190.88,190.88,190.64,190.79,15645.0,183.6318,183.6318,183.4009,183.5452,15645.0
2018-05-21 15:30:00,190.82,190.82,190.62,190.66,17121.0,183.5741,183.5741,183.3817,183.4201,17121.0
2018-05-21 15:35:00,190.68,190.72,190.58,190.63,20407.0,183.4394,183.4779,183.3432,183.3913,20407.0
2018-05-21 15:40:00,190.66,190.76,190.55,190.71,32096.0,183.4201,183.5163,183.3143,183.4682,32096.0
2018-05-21 15:45:00,190.71,190.89,190.69,190.8,28643.0,183.4682,183.6414,183.449,183.5548,28643.0
2018-05-21 15:50:00,190.82,191.18,190.82,191.14,74247.0,183.5741,183.9204,183.5741,183.8819,74247.0
2018-05-21 15:55:00,191.13,191.24,190.98,191.15,115665.0,183.8723,183.9781,183.728,183.8915,115665.0
2018-05-22 09:30:00,191.18,192.09,191.18,191.98,59338.0,183.9204,184.7958,183.9204,184.69,59338.0
2018-05-22 09:35:00,192.04,192.64,192.03,192.37,49141.0,184.7477,185.3249,184.7381,185.0652,49141.0
2018-05-22 09:40:00,192.37,192.39,192.13,192.22,15272.0,185.0652,185.0844,184.8343,184.9209,15272.0
2018-05-22 09:45:00,192.22,192.22,191.67,191.94,44207.0,184.9209,184.9209,184.3918,184.6515,44207.0
2018-05-22 09:50:00,191.97,192.05,191.78,191.78,26783.0,184.6804,184.7574,184.4976,184.4976,26783.0
2018-05-22 09:55:00,191.78,191.84,191.61,191.84,23097.0,184.4976,184.5553,184.3341,184.5553,23097.0
2018-05-22 10:00:00,191.79,191.83,191.58,191.62,34054.0,184.5072,184.5457,184.3052,184.3437,34054.0
2018-05-22 10:05:00,191.6,191.78,191.55,191.68,30167.0,184.3244,184.4976,184.2763,184.4014,30167.0
2018-05-22 10:10:00,191.7,191.7,190.94,191.05,38384.0,184.4206,184.4206,183.6895,183.7953,38384.0
2018-05-22 10:15:00,191.0,191.16,190.84,191.16,18524.0,183.7472,183.9011,183.5933,183.9011,18524.0
2018-05-22 10:20:00,191.18,191.35,191.1,191.21,43067.0,183.9204,184.0839,183.8434,183.9492,43067.0
2018-05-22 10:25:00,191.16,191.22,190.89,190.97,12016.0,183.9011,183.9589,183.6414,183.7184,12016.0
2018-05-22 10:30:00,191.02,191.26,190.95,191.26,19787.0,183.7665,183.9974,183.6991,183.9974,19787.0
2018-05-22 10:35:00,191.23,191.35,191.15,191.21,30637.0,183.9685,184.0839,183.8915,183.9492,30637.0
2018-05-22 10:40:00,191.23,191.37,191.1,191.17,31942.0,183.9685,184.1032,183.8434,183.9108,31942.0
2018-05-22 10:45:00,191.16,191.29,190.94,191.22,20612.0,183.9011,184.0262,183.6895,183.9589,20612.0
2018-05-22 10:50:00,191.22,191.37,190.98,191.24,46320.0,183.9589,184.1032,183.728,183.9781,46320.0
2018-05-22 10:55:00,191.23,191.23,190.9,190.9,25883.0,183.9685,183.9685,183.651,183.651,25883.0
2018-05-22 11:00:00,190.94,191.28,190.9,191.25,11632.0,183.6895,184.0166,183.651,183.9877,11632.0
2018-05-22 11:05:00,191.27,191.36,191.18,191.28,25151.0,184.007,184.0936,183.9204,184.0166,25151.0
2018-05-22 11:10:00,191.28,191.41,191.27,191.35,9116.0,184.0166,184.1417,184.007,184.0839,9116.0
2018-05-22 11:15:00,191.38,191.51,191.25,191.44,13819.0,184.1128,184.2379,183.9877,184.1705,13819.0
2018-05-22 11:20:00,191.49,191.57,191.42,191.49,9266.0,184.2186,184.2956,184.1513,184.2186,9266.0
2018-05-22 11:25:00,191.55,191.59,191.45,191.54,7673.0,184.2763,184.3148,184.1801,184.2667,7673.0
2018-05-22 11:30:00,191.53,191.63,191.51,191.59,11018.0,184.2571,184.3533,184.2379,184.3148,11018.0
2018-05-22 11:35:00,191.58,191.7,191.58,191.66,11321.0,184.3052,184.4206,184.3052,184.3822,11321.0
2018-05-22 11:40:00,191.67,191.73,191.47,191.49,15043.0,184.3918,184.4495,184.1994,184.2186,15043.0
2018-05-22 11:45:00,191.5,191.58,191.5,191.52,7967.0,184.2282,184.3052,184.2282,184.2475,7967.0
2018-05-22 11:50:00,191.51,191.66,191.51,191.62,10934.0,184.2379,184.3822,184.2379,184.3437,10934.0
2018-05-22 11:55:00,191.59,191.79,191.59,191.72,12629.0,184.3148,184.5072,184.3148,184.4399,12629.0
2018-05-22 12:00:00,191.7,191.7,191.62,191.66,10059.0,184.4206,184.4206,184.3437,184.3822,10059.0
2018-05-22 12:05:00,191.68,191.85,191.67,191.81,12551.0,184.4014,184.5649,184.3918,184.5265,12551.0
2018-05-22 12:10:00,191.79,191.92,191.78,191.91,13540.0,184.5072,184.6323,184.4976,184.6227,13540.0
2018-05-22 12:15:00,191.91,191.92,191.66,191.69,18929.0,184.6227,184.6323,184.3822,184.411,18929.0
2018-05-22 12:20:00,191.72,191.73,191.5,191.59,8997.0,184.4399,184.4495,184.2282,184.3148,8997.0
2018-05-22 12:25:00,191.59,191.65,191.5,191.59,9390.0,184.3148,184.3725,184.2282,184.3148,9390.0
2018-05-22 12:30:00,191.61,191.67,191.53,191.53,8863.0,184.3341,184.3918,184.2571,184.2571,8863.0
2018-05-22 12:35:00,191.57,191.58,191.43,191.47,9996.0,184.2956,184.3052,184.1609,184.1994,9996.0
2018-05-22 12:40:00,191.46,191.61,191.46,191.55,13904.0,184.1898,184.3341,184.1898,184.2763,13904.0
2018-05-22 12:45:00,191.55,191.63,191.54,191.6,9375.0,184.2763,184.3533,184.2667,184.3244,9375.0
2018-05-22 12:50:00,191.61,191.7,191.53,191.7,15499.0,184.3341,184.4206,184.2571,184.4206,15499.0
2018-05-22 12:55:00,191.71,191.71,191.58,191.61,7240.0,184.4303,184.4303,184.3052,184.3341,7240.0
2018-05-22 13:00:00,191.59,191.66,191.56,191.64,9210.0,184.3148,184.3822,184.286,184.3629,9210.0
2018-05-22 13:05:00,191.61,191.73,191.59,191.72,6628.0,184.3341,184.4495,184.3148,184.4399,6628.0
2018-05-22 13:10:00,191.69,191.87,191.69,191.8,13772.0,184.411,184.5842,184.411,184.5168,13772.0
2018-05-22 13:15:00,191.79,191.84,191.72,191.77,6806.0,184.5072,184.5553,184.4399,184.488,6806.0
2018-05-22 13:20:00,191.78,191.79,191.71,191.74,9053.0,184.4976,184.5072,184.4303,184.4591,9053.0
2018-05-22 13:25:00,191.74,191.87,191.74,191.83,9181.0,184.4591,184.5842,184.4591,184.5457,9181.0
2018-05-22 13:30:00,191.83,191.87,191.73,191.85,10730.0,184.5457,184.5842,184.4495,184.5649,10730.0
2018-05-22 13:35:00,191.85,191.85,191.73,191.75,6599.0,184.5649,184.5649,184.4495,184.4687,6599.0
2018-05-22 13:40:00,191.72,191.85,191.7,191.79,6939.0,184.4399,184.5649,184.4206,184.5072,6939.0
2018-05-22 13:45:00,191.81,191.88,191.79,191.85,10075.0,184.5265,184.5938,184.5072,184.5649,10075.0
2018-05-22 13:50:00,191.81,191.92,191.74,191.92,16257.0,184.5265,184.6323,184.4591,184.6323,16257.0
2018-05-22 13:55:00,191.92,191.92,191.76,191.81,13238.0,184.6323,184.6323,184.4784,184.5265,13238.0
2018-05-22 14:00:00,191.78,192.01,191.77,192.0,11172.0,184.4976,184.7189,184.488,184.7093,11172.0
2018-05-22 14:05:00,192.01,192.19,191.96,192.16,23767.0,184.7189,184.892,184.6708,184.8632,23767.0
2018-05-22 14:10:00,192.15,192.25,192.14,192.25,26479.0,184.8536,184.9498,184.8439,184.9498,26479.0
2018-05-22 14:15:00,192.24,192.33,192.21,192.28,16686.0,184.9401,185.0267,184.9113,184.9786,16686.0
2018-05-22 14:20:00,192.28,192.43,192.28,192.3,25312.0,184.9786,185.1229,184.9786,184.9979,25312.0
2018-05-22 14:25:00,192.31,192.38,192.2,192.29,15361.0,185.0075,185.0748,184.9017,184.9882,15361.0
2018-05-22 14:30:00,192.31,192.39,192.29,192.35,11736.0,185.0075,185.0844,184.9882,185.046,11736.0
2018-05-22 14:35:00,192.33,192.42,192.3,192.37,17104.0,185.0267,185.1133,184.9979,185.0652,17104.0
2018-05-22 14:40:00,192.36,192.37,192.24,192.27,10863.0,185.0556,185.0652,184.9401,184.969,10863.0
2018-05-22 14:45:00,192.29,192.36,192.25,192.25,11226.0,184.9882,185.0556,184.9498,184.9498,11226.0
2018-05-22 14:50:00,192.24,192.32,192.18,192.31,8722.0,184.9401,185.0171,184.8824,185.0075,8722.0
2018-05-22 14:55:00,192.28,192.29,192.02,192.1,46292.0,184.9786,184.9882,184.7285,184.8055,46292.0
2018-05-22 15:00:00,192.08,192.29,192.07,192.23,16541.0,184.7862,184.9882,184.7766,184.9305,16541.0
2018-05-22 15:05:00,192.23,192.27,192.19,192.19,10215.0,184.9305,184.969,184.892,184.892,10215.0
2018-05-22 15:10:00,192.18,192.19,191.98,192.07,15410.0,184.8824,184.892,184.69,184.7766,15410.0
2018-05-22 15:15:00,192.06,192.13,192.0,192.03,17588.0,184.767,184.8343,184.7093,184.7381,17588.0
2018-05-22 15:20:00,192.01,192.13,191.99,192.12,16400.0,184.7189,184.8343,184.6996,184.8247,16400.0
2018-05-22 15:25:00,192.11,192.27,192.01,192.1,27299.0,184.8151,184.969,184.7189,184.8055,27299.0
2018-05-22 15:30:00,192.07,192.07,191.79,191.96,39623.0,184.7766,184.7766,184.5072,184.6708,39623.0
2018-05-22 15:35:00,191.98,191.98,191.75,191.84,26879.0,184.69,184.69,184.4687,184.5553,26879.0
2018-05-22 15:40:00,191.83,191.93,191.68,191.9,39467.0,184.5457,184.6419,184.4014,184.613,39467.0
2018-05-22 15:45:00,191.87,191.87,191.69,191.76,35201.0,184.5842,184.5842,184.411,184.4784,35201.0
2018-05-22 15:50:00,191.76,191.76,191.46,191.63,49137.0,184.4784,184.4784,184.1898,184.3533,49137.0
2018-05-22 15:55:00,191.63,191.93,191.51,191.71,132422.0,184.3533,184.6419,184.2379,184.4303,132422.0
2018-05-23 09:30:00,190.74,191.1,190.41,190.82,67503.0,183.4971,183.8434,183.1796,183.5741,67503.0
2018-05-23 09:35:00,190.83,191.3,190.8,191.13,26651.0,183.5837,184.0358,183.5548,183.8723,26651.0
2018-05-23 09:40:00,191.11,191.11,190.59,190.75,14981.0,183.853,183.853,183.3528,183.5067,14981.0
2018-05-23 09:45:00,190.73,191.11,190.73,191.08,22043.0,183.4875,183.853,183.4875,183.8242,22043.0
2018-05-23 09:50:00,191.0,191.04,190.78,190.98,19415.0,183.7472,183.7857,183.5356,183.728,19415.0
2018-05-23 09:55:00,190.91,191.1,190.83,190.88,10014.0,183.6606,183.8434,183.5837,183.6318,10014.0
2018-05-23 10:00:00,190.97,191.13,190.95,190.98,17295.0,183.7184,183.8723,183.6991,183.728,17295.0
2018-05-23 10:05:00,190.96,191.31,190.79,191.29,30139.0,183.7087,184.0455,183.5452,184.0262,30139.0
2018-05-23 10:10:00,191.34,191.45,191.22,191.39,21187.0,184.0743,184.1801,183.9589,184.1224,21187.0
2018-05-23 10:15:00,191.39,191.42,191.22,191.24,14907.0,184.1224,184.1513,183.9589,183.9781,14907.0
2018-05-23 10:20:00,191.2,191.25,191.04,191.11,16323.0,183.9396,183.9877,183.7857,183.853,16323.0
2018-05-23 10:25:00,191.09,191.2,190.93,190.96,17275.0,183.8338,183.9396,183.6799,183.7087,17275.0
2018-05-23 10:30:00,190.94,190.95,190.56,190.64,15715.0,183.6895,183.6991,183.3239,183.4009,15715.0
2018-05-23 10:35:00,190.64,190.9,190.64,190.76,16406.0,183.4009,183.651,183.4009,183.5163,16406.0
2018-05-23 10:40:00,190.77,190.81,190.67,190.74,15000.0,183.526,183.5644,183.4298,183.4971,15000.0
2018-05-23 10:45:00,190.73,190.73,190.5,190.56,20889.0,183.4875,183.4875,183.2662,183.3239,20889.0
2018-05-23 10:50:00,190.57,190.62,190.3,190.43,19078.0,183.3336,183.3817,183.0738,183.1989,19078.0
2018-05-23 10:55:00,190.45,190.6,190.37,190.44,15347.0,183.2181,183.3624,183.1411,183.2085,15347.0
2018-05-23 11:00:00,190.43,190.74,190.43,190.62,15240.0,183.1989,183.4971,183.1989,183.3817,15240.0
2018-05-23 11:05:00,190.61,190.75,190.52,190.62,15040.0,183.372,183.5067,183.2855,183.3817,15040.0
2018-05-23 11:10:00,190.62,190.77,190.51,190.63,14308.0,183.3817,183.526,183.2758,183.3913,14308.0
2018-05-23 11:15:00,190.65,190.72,190.59,190.61,13838.0,183.4105,183.4779,183.3528,183.372,13838.0
2018-05-23 11:20:00,190.59,190.77,190.48,190.76,14084.0,183.3528,183.526,183.247,183.5163,14084.0
2018-05-23 11:25:00,190.82,190.82,190.65,190.66,10951.0,183.5741,183.5741,183.4105,183.4201,10951.0
2018-05-23 11:30:00,190.69,190.71,190.41,190.54,19118.0,183.449,183.4682,183.1796,183.3047,19118.0
2018-05-23 11:35:00,190.53,190.71,190.53,190.58,16813.0,183.2951,183.4682,183.2951,183.3432,16813.0
2018-05-23 11:40:00,190.58,190.73,190.48,190.7,11721.0,183.3432,183.4875,183.247,183.4586,11721.0
2018-05-23 11:45:00,190.73,190.97,190.64,190.97,18535.0,183.4875,183.7184,183.4009,183.7184,18535.0
2018-05-23 11:50:00,190.98,191.19,190.97,191.04,22015.0,183.728,183.93,183.7184,183.7857,22015.0
2018-05-23 11:55:00,190.99,191.31,190.9,191.08,30121.0,183.7376,184.0455,183.651,183.8242,30121.0
2018-05-23 12:00:00,191.04,191.28,190.98,191.28,10878.0,183.7857,184.0166,183.728,184.0166,10878.0
2018-05-23 12:05:00,191.27,191.48,191.26,191.32,12076.0,184.007,184.209,183.9974,184.0551,12076.0
2018-05-23 12:10:00,191.31,191.36,191.23,191.27,9928.0,184.0455,184.0936,183.9685,184.007,9928.0
2018-05-23 12:15:00,191.23,191.31,191.02,191.02,8823.0,183.9685,184.0455,183.7665,183.7665,8823.0
2018-05-23 12:20:00,191.01,191.07,190.81,190.87,10217.0,183.7568,183.8146,183.5644,183.6222,10217.0
2018-05-23 12:25:00,190.86,190.9,190.75,190.75,10879.0,183.6125,183.651,183.5067,183.5067,10879.0
2018-05-23 12:30:00,190.79,191.12,190.79,191.08,10440.0,183.5452,183.8627,183.5452,183.8242,10440.0
2018-05-23 12:35:00,191.08,191.26,191.01,191.2,8027.0,183.8242,183.9974,183.7568,183.9396,8027.0
2018-05-23 12:40:00,191.2,191.45,191.15,191.41,15732.0,183.9396,184.1801,183.8915,184.1417,15732.0
2018-05-23 12:45:00,191.42,191.47,191.22,191.27,9743.0,184.1513,184.1994,183.9589,184.007,9743.0
2018-05-23 12:50:00,191.28,191.37,191.25,191.28,8329.0,184.0166,184.1032,183.9877,184.0166,8329.0
2018-05-23 12:55:00,191.28,191.72,191.28,191.65,13828.0,184.0166,184.4399,184.0166,184.3725,13828.0
2018-05-23 13:00:00,191.62,191.67,191.4,191.53,13359.0,184.3437,184.3918,184.132,184.2571,13359.0
2018-05-23 13:05:00,191.49,191.56,191.4,191.48,6681.0,184.2186,184.286,184.132,184.209,6681.0
2018-05-23 13:10:00,191.46,191.49,191.25,191.29,8131.0,184.1898,184.2186,183.9877,184.0262,8131.0
2018-05-23 13:15:00,191.33,191.33,191.19,191.21,8456.0,184.0647,184.0647,183.93,183.9492,8456.0
2018-05-23 13:20:00,191.17,191.38,191.16,191.3,7951.0,183.9108,184.1128,183.9011,184.0358,7951.0
2018-05-23 13:25:00,191.28,191.42,191.23,191.39,5180.0,184.0166,184.1513,183.9685,184.1224,5180.0
2018-05-23 13:30:00,191.37,191.46,191.28,191.31,7172.0,184.1032,184.1898,184.0166,184.0455,7172.0
2018-05-23 13:35:00,191.33,191.4,191.2,191.4,6489.0,184.0647,184.132,183.9396,184.132,6489.0
2018-05-23 13:40:00,191.43,191.55,191.41,191.42,12024.0,184.1609,184.2763,184.1417,184.1513,12024.0
2018-05-23 13:45:00,191.36,191.54,191.36,191.47,7544.0,184.0936,184.2667,184.0936,184.1994,7544.0
2018-05-23 13:50:00,191.39,191.63,191.36,191.42,10112.0,184.1224,184.3533,184.0936,184.1513,10112.0
2018-05-23 13:55:00,191.39,191.58,191.29,191.42,10868.0,184.1224,184.3052,184.0262,184.1513,10868.0
2018-05-23 14:00:00,191.43,191.52,191.24,191.38,10037.0,184.1609,184.2475,183.9781,184.1128,10037.0
2018-05-23 14:05:00,191.33,191.92,191.31,191.92,13754.0,184.0647,184.6323,184.0455,184.6323,13754.0
2018-05-23 14:10:00,191.91,191.95,191.57,191.82,17776.0,184.6227,184.6611,184.2956,184.5361,17776.0
2018-05-23 14:15:00,191.8,192.0,191.78,191.83,12527.0,184.5168,184.7093,184.4976,184.5457,12527.0
2018-05-23 14:20:00,191.8,191.96,191.74,191.96,5999.0,184.5168,184.6708,184.4591,184.6708,5999.0
2018-05-23 14:25:00,191.92,192.12,191.83,191.88,16114.0,184.6323,184.8247,184.5457,184.5938,16114.0
2018-05-23 14:30:00,191.92,191.94,191.73,191.75,12805.0,184.6323,184.6515,184.4495,184.4687,12805.0
2018-05-23 14:35:00,191.71,191.81,191.66,191.72,7490.0,184.4303,184.5265,184.3822,184.4399,7490.0
2018-05-23 14:40:00,191.73,191.77,191.61,191.68,9303.0,184.4495,184.488,184.3341,184.4014,9303.0
2018-05-23 14:45:00,191.7,191.87,191.7,191.74,14440.0,184.4206,184.5842,184.4206,184.4591,14440.0
2018-05-23 14:50:00,191.74,191.78,191.68,191.73,8038.0,184.4591,184.4976,184.4014,184.4495,8038.0
2018-05-23 14:55:00,191.78,191.98,191.76,191.96,8684.0,184.4976,184.69,184.4784,184.6708,8684.0
2018-05-23 15:00:00,191.95,192.08,191.88,192.08,15474.0,184.6611,184.7862,184.5938,184.7862,15474.0
2018-05-23 15:05:00,192.03,192.18,191.97,192.0,19787.0,184.7381,184.8824,184.6804,184.7093,19787.0
2018-05-23 15:10:00,192.02,192.03,191.79,191.9,28242.0,184.7285,184.7381,184.5072,184.613,28242.0
2018-05-23 15:15:00,191.91,192.13,191.89,192.09,18016.0,184.6227,184.8343,184.6034,184.7958,18016.0
2018-05-23 15:20:00,192.1,192.19,192.02,192.08,13158.0,184.8055,184.892,184.7285,184.7862,13158.0
2018-05-23 15:25:00,192.11,192.33,192.11,192.32,14483.0,184.8151,185.0267,184.8151,185.0171,14483.0
2018-05-23 15:30:00,192.26,192.29,192.11,192.24,13028.0,184.9594,184.9882,184.8151,184.9401,13028.0
2018-05-23 15:35:00,192.21,192.25,192.03,192.1,26587.0,184.9113,184.9498,184.7381,184.8055,26587.0
2018-05-23 15:40:00,192.11,192.25,192.06,192.18,35996.0,184.8151,184.9498,184.767,184.8824,35996.0
2018-05-23 15:45:00,192.17,192.26,191.95,192.24,34157.0,184.8728,184.9594,184.6611,184.9401,34157.0
2018-05-23 15:50:00,192.26,192.51,192.26,192.42,46701.0,184.9594,185.1999,184.9594,185.1133,46701.0
2018-05-23 15:55:00,192.44,193.0,192.41,192.94,209796.0,185.1325,185.6713,185.1037,185.6136,209796.0
2018-05-24 09:30:00,192.91,193.4,192.64,192.84,100705.0,185.5847,186.0561,185.3249,185.5174,100705.0
2018-05-24 09:35:00,192.83,193.24,192.76,192.76,23623.0,185.5077,185.9022,185.4404,185.4404,23623.0
2018-05-24 09:40:00,192.79,193.15,192.18,192.28,24501.0,185.4693,185.8156,184.8824,184.9786,24501.0
2018-05-24 09:45:00,192.26,192.8,192.13,192.13,22200.0,184.9594,185.4789,184.8343,184.8343,22200.0
2018-05-24 09:50:00,192.08,192.14,191.49,192.07,61613.0,184.7862,184.8439,184.2186,184.7766,61613.0
2018-05-24 09:55:00,192.02,192.02,191.65,191.72,14957.0,184.7285,184.7285,184.3725,184.4399,14957.0
2018-05-24 10:00:00,191.72,192.01,191.5,191.92,17638.0,184.4399,184.7189,184.2282,184.6323,17638.0
2018-05-24 10:05:00,191.97,192.24,191.95,192.05,14337.0,184.6804,184.9401,184.6611,184.7574,14337.0
2018-05-24 10:10:00,192.12,192.16,191.84,192.01,12322.0,184.8247,184.8632,184.5553,184.7189,12322.0
2018-05-24 10:15:00,191.95,192.0,191.63,191.64,16938.0,184.6611,184.7093,184.3533,184.3629,16938.0
2018-05-24 10:20:00,191.68,191.97,191.65,191.78,16305.0,184.4014,184.6804,184.3725,184.4976,16305.0
2018-05-24 10:25:00,191.8,191.87,191.5,191.75,18644.0,184.5168,184.5842,184.2282,184.4687,18644.0
2018-05-24 10:30:00,191.73,191.75,191.23,191.32,27599.0,184.4495,184.4687,183.9685,184.0551,27599.0
2018-05-24 10:35:00,191.33,191.39,191.15,191.39,20717.0,184.0647,184.1224,183.8915,184.1224,20717.0
2018-05-24 10:40:00,191.4,191.52,190.0,191.05,120078.0,184.132,184.2475,182.7852,183.7953,120078.0
2018-05-24 10:45:00,191.04,191.09,190.85,190.94,36735.0,183.7857,183.8338,183.6029,183.6895,36735.0
2018-05-24 10:50:00,190.97,191.23,190.94,191.05,16468.0,183.7184,183.9685,183.6895,183.7953,16468.0
2018-05-24 10:55:00,191.06,191.09,190.5,190.5,29914.0,183.8049,183.8338,183.2662,183.2662,29914.0
2018-05-24 11:00:00,190.5,190.65,190.4,190.62,22054.0,183.2662,183.4105,183.17,183.3817,22054.0
2018-05-24 11:05:00,190.66,191.03,190.57,190.93,17286.0,183.4201,183.7761,183.3336,183.6799,17286.0
2018-05-24 11:10:00,190.94,191.26,190.91,191.19,21711.0,183.6895,183.9974,183.6606,183.93,21711.0
2018-05-24 11:15:00,191.22,191.4,191.11,191.25,20596.0,183.9589,184.132,183.853,183.9877,20596.0
2018-05-24 11:20:00,191.25,191.25,191.04,191.06,10738.0,183.9877,183.9877,183.7857,183.8049,10738.0
2018-05-24 11:25:00,191.12,191.28,191.1,191.26,12523.0,183.8627,184.0166,183.8434,183.9974,12523.0
2018-05-24 11:30:00,191.25,191.4,191.23,191.39,34970.0,183.9877,184.132,183.9685,184.1224,34970.0
2018-05-24 11:35:00,191.39,191.53,191.36,191.47,15618.0,184.1224,184.2571,184.0936,184.1994,15618.0
2018-05-24 11:40:00,191.5,191.6,191.37,191.57,13893.0,184.2282,184.3244,184.1032,184.2956,13893.0
2018-05-24 11:45:00,191.59,191.62,191.49,191.59,11976.0,184.3148,184.3437,184.2186,184.3148,11976.0
2018-05-24 11:50:00,191.56,191.62,191.43,191.53,14642.0,184.286,184.3437,184.1609,184.2571,14642.0
2018-05-24 11:55:00,191.53,191.85,191.45,191.73,10008.0,184.2571,184.5649,184.1801,184.4495,10008.0
2018-05-24 12:00:00,191.78,191.88,191.61,191.63,11155.0,184.4976,184.5938,184.3341,184.3533,11155.0
2018-05-24 12:05:00,191.65,191.78,191.65,191.72,11709.0,184.3725,184.4976,184.3725,184.4399,11709.0
2018-05-24 12:10:00,191.76,191.98,191.71,191.97,15215.0,184.4784,184.69,184.4303,184.6804,15215.0
2018-05-24 12:15:00,191.96,192.14,191.91,191.91,10461.0,184.6708,184.8439,184.6227,184.6227,10461.0
2018-05-24 12:20:00,191.94,192.21,191.92,192.18,10487.0,184.6515,184.9113,184.6323,184.8824,10487.0
2018-05-24 12:25:00,192.21,192.3,192.16,192.3,9948.0,184.9113,184.9979,184.8632,184.9979,9948.0
2018-05-24 12:30:00,192.3,192.46,192.3,192.31,13731.0,184.9979,185.1518,184.9979,185.0075,13731.0
2018-05-24 12:35:00,192.29,192.32,192.15,192.27,8626.0,184.9882,185.0171,184.8536,184.969,8626.0
2018-05-24 12:40:00,192.25,192.28,192.13,192.24,9490.0,184.9498,184.9786,184.8343,184.9401,9490.0
2018-05-24 12:45:00,192.26,192.38,192.24,192.35,8254.0,184.9594,185.0748,184.9401,185.046,8254.0
2018-05-24 12:50:00,192.38,192.4,192.24,192.26,6309.0,185.0748,185.0941,184.9401,184.9594,6309.0
2018-05-24 12:55:00,192.28,192.43,192.27,192.4,11034.0,184.9786,185.1229,184.969,185.0941,11034.0
2018-05-24 13:00:00,192.44,192.6,192.4,192.55,11900.0,185.1325,185.2865,185.0941,185.2384,11900.0
2018-05-24 13:05:00,192.52,192.61,192.44,192.59,8593.0,185.2095,185.2961,185.1325,185.2768,8593.0
2018-05-24 13:10:00,192.62,192.68,192.49,192.49,13661.0,185.3057,185.3634,185.1806,185.1806,13661.0
2018-05-24 13:15:00,192.49,192.54,192.4,192.5,5650.0,185.1806,185.2287,185.0941,185.1903,5650.0
2018-05-24 13:20:00,192.54,192.6,192.44,192.6,9128.0,185.2287,185.2865,185.1325,185.2865,9128.0
2018-05-24 13:25:00,192.56,192.61,192.4,192.44,7329.0,185.248,185.2961,185.0941,185.1325,7329.0
2018-05-24 13:30:00,192.44,192.44,192.13,192.13,7758.0,185.1325,185.1325,184.8343,184.8343,7758.0
2018-05-24 13:35:00,192.11,192.16,191.97,191.97,7928.0,184.8151,184.8632,184.6804,184.6804,7928.0
2018-05-24 13:40:00,192.01,192.05,191.91,191.95,17168.0,184.7189,184.7574,184.6227,184.6611,17168.0
2018-05-24 13:45:00,191.98,192.0,191.83,191.86,20634.0,184.69,184.7093,184.5457,184.5746,20634.0
2018-05-24 13:50:00,191.88,191.95,191.83,191.84,14334.0,184.5938,184.6611,184.5457,184.5553,14334.0
2018-05-24 13:55:00,191.85,191.99,191.79,191.97,16506.0,184.5649,184.6996,184.5072,184.6804,16506.0
2018-05-24 14:00:00,191.99,192.01,191.84,191.92,15727.0,184.6996,184.7189,184.5553,184.6323,15727.0
2018-05-24 14:05:00,191.91,191.94,191.85,191.91,14202.0,184.6227,184.6515,184.5649,184.6227,14202.0
2018-05-24 14:10:00,191.91,191.99,191.85,191.85,14693.0,184.6227,184.6996,184.5649,184.5649,14693.0
2018-05-24 14:15:00,191.91,191.99,191.8,191.92,20921.0,184.6227,184.6996,184.5168,184.6323,20921.0
2018-05-24 14:20:00,191.94,192.05,191.92,192.01,19694.0,184.6515,184.7574,184.6323,184.7189,19694.0
2018-05-24 14:25:00,192.03,192.09,191.98,192.03,32195.0,184.7381,184.7958,184.69,184.7381,32195.0
2018-05-24 14:30:00,192.05,192.08,191.98,192.05,28692.0,184.7574,184.7862,184.69,184.7574,28692.0
2018-05-24 14:35:00,192.07,192.07,191.97,191.97,68370.0,184.7766,184.7766,184.6804,184.6804,68370.0
2018-05-24 14:40:00,191.97,192.15,191.94,192.08,40332.0,184.6804,184.8536,184.6515,184.7862,40332.0
2018-05-24 14:45:00,192.09,192.16,191.95,191.97,29225.0,184.7958,184.8632,184.6611,184.6804,29225.0
2018-05-24 14:50:00,191.97,191.99,191.86,191.97,17697.0,184.6804,184.6996,184.5746,184.6804,17697.0
2018-05-24 14:55:00,191.96,192.01,191.9,191.94,22354.0,184.6708,184.7189,184.613,184.6515,22354.0
2018-05-24 15:00:00,191.92,191.92,191.7,191.81,25178.0,184.6323,184.6323,184.4206,184.5265,25178.0
2018-05-24 15:05:00,191.83,191.97,191.74,191.95,26705.0,184.5457,184.6804,184.4591,184.6611,26705.0
2018-05-24 15:10:00,191.95,192.11,191.95,192.06,21006.0,184.6611,184.8151,184.6611,184.767,21006.0
2018-05-24 15:15:00,192.06,192.3,192.05,192.3,20896.0,184.767,184.9979,184.7574,184.9979,20896.0
2018-05-24 15:20:00,192.29,192.29,192.15,192.18,28683.0,184.9882,184.9882,184.8536,184.8824,28683.0
2018-05-24 15:25:00,192.18,192.27,192.05,192.13,23399.0,184.8824,184.969,184.7574,184.8343,23399.0
2018-05-24 15:30:00,192.13,192.24,192.12,192.2,36086.0,184.8343,184.9401,184.8247,184.9017,36086.0
2018-05-24 15:35:00,192.2,192.21,191.88,191.91,31550.0,184.9017,184.9113,184.5938,184.6227,31550.0
2018-05-24 15:40:00,191.9,191.94,191.66,191.7,45425.0,184.613,184.6515,184.3822,184.4206,45425.0
2018-05-24 15:45:00,191.72,191.77,191.6,191.71,39925.0,184.4399,184.488,184.3244,184.4303,39925.0
2018-05-24 15:50:00,191.68,191.75,191.54,191.58,49124.0,184.4014,184.4687,184.2667,184.3052,49124.0
2018-05-24 15:55:00,191.56,192.0,191.55,191.88,150514.0,184.286,184.7093,184.2763,184.5938,150514.0
2018-05-25 09:30:00,191.75,191.89,191.0,191.1,73800.0,184.4687,184.6034,183.7472,183.8434,73800.0
2018-05-25 09:35:00,191.09,191.17,190.47,190.59,51343.0,183.8338,183.9108,183.2373,183.3528,51343.0
2018-05-25 09:40:00,190.55,190.56,189.72,189.94,117082.0,183.3143,183.3239,182.5158,182.7275,117082.0
2018-05-25 09:45:00,189.95,190.83,189.95,190.67,57406.0,182.7371,183.5837,182.7371,183.4298,57406.0
2018-05-25 09:50:00,190.67,190.78,190.35,190.58,25578.0,183.4298,183.5356,183.1219,183.3432,25578.0
2018-05-25 09:55:00,190.58,190.9,190.4,190.71,46403.0,183.3432,183.651,183.17,183.4682,46403.0
2018-05-25 10:00:00,190.73,190.94,190.53,190.86,47919.0,183.4875,183.6895,183.2951,183.6125,47919.0
2018-05-25 10:05:00,190.87,191.23,190.56,191.07,41176.0,183.6222,183.9685,183.3239,183.8146,41176.0
2018-05-25 10:10:00,191.03,191.09,190.82,190.98,23344.0,183.7761,183.8338,183.5741,183.728,23344.0
2018-05-25 10:15:00,190.98,191.19,190.85,191.06,29658.0,183.728,183.93,183.6029,183.8049,29658.0
2018-05-25 10:20:00,191.06,191.18,190.87,191.18,17570.0,183.8049,183.9204,183.6222,183.9204,17570.0
2018-05-25 10:25:00,191.17,191.2,190.67,190.73,20816.0,183.9108,183.9396,183.4298,183.4875,20816.0
2018-05-25 10:30:00,190.81,191.01,190.81,191.0,17882.0,183.5644,183.7568,183.5644,183.7472,17882.0
2018-05-25 10:35:00,191.0,191.18,190.78,190.94,27662.0,183.7472,183.9204,183.5356,183.6895,27662.0
2018-05-25 10:40:00,190.92,190.94,190.6,190.6,23676.0,183.6703,183.6895,183.3624,183.3624,23676.0
2018-05-25 10:45:00,190.59,190.59,190.19,190.27,21617.0,183.3528,183.3528,182.968,183.0449,21617.0
2018-05-25 10:50:00,190.28,190.43,190.28,190.37,13796.0,183.0546,183.1989,183.0546,183.1411,13796.0
2018-05-25 10:55:00,190.38,190.51,190.25,190.51,16740.0,183.1508,183.2758,183.0257,183.2758,16740.0
2018-05-25 11:00:00,190.49,190.49,190.4,190.44,18364.0,183.2566,183.2566,183.17,183.2085,18364.0
2018-05-25 11:05:00,190.44,190.84,190.41,190.75,18530.0,183.2085,183.5933,183.1796,183.5067,18530.0
2018-05-25 11:10:00,190.78,190.9,190.54,190.69,21801.0,183.5356,183.651,183.3047,183.449,21801.0
2018-05-25 11:15:00,190.66,190.88,190.64,190.86,18093.0,183.4201,183.6318,183.4009,183.6125,18093.0
2018-05-25 11:20:00,190.81,190.82,190.5,190.73,15987.0,183.5644,183.5741,183.2662,183.4875,15987.0
2018-05-25 11:25:00,190.74,190.8,190.67,190.74,7799.0,183.4971,183.5548,183.4298,183.4971,7799.0
2018-05-25 11:30:00,190.79,190.97,190.78,190.97,11354.0,183.5452,183.7184,183.5356,183.7184,11354.0
2018-05-25 11:35:00,190.95,190.96,190.86,190.92,17072.0,183.6991,183.7087,183.6125,183.6703,17072.0
2018-05-25 11:40:00,190.92,190.94,190.74,190.83,21650.0,183.6703,183.6895,183.4971,183.5837,21650.0
2018-05-25 11:45:00,190.84,191.03,190.84,190.93,41292.0,183.5933,183.7761,183.5933,183.6799,41292.0
2018-05-25 11:50:00,190.92,191.05,190.84,191.05,8145.0,183.6703,183.7953,183.5933,183.7953,8145.0
2018-05-25 11:55:00,191.03,191.08,190.92,190.95,18631.0,183.7761,183.8242,183.6703,183.6991,18631.0
2018-05-25 12:00:00,190.94,191.12,190.93,191.12,10109.0,183.6895,183.8627,183.6799,183.8627,10109.0
2018-05-25 12:05:00,191.11,191.18,190.85,190.88,17954.0,183.853,183.9204,183.6029,183.6318,17954.0
2018-05-25 12:10:00,190.86,191.02,190.72,190.96,13379.0,183.6125,183.7665,183.4779,183.7087,13379.0
2018-05-25 12:15:00,190.99,190.99,190.73,190.86,7448.0,183.7376,183.7376,183.4875,183.6125,7448.0
2018-05-25 12:20:00,190.84,190.9,190.72,190.9,6663.0,183.5933,183.651,183.4779,183.651,6663.0
2018-05-25 12:25:00,190.92,191.04,190.84,190.94,15247.0,183.6703,183.7857,183.5933,183.6895,15247.0
2018-05-25 12:30:00,190.93,190.97,190.7,190.73,18049.0,183.6799,183.7184,183.4586,183.4875,18049.0
2018-05-25 12:35:00,190.76,190.83,190.74,190.75,8749.0,183.5163,183.5837,183.4971,183.5067,8749.0
2018-05-25 12:40:00,190.76,190.83,190.68,190.75,13368.0,183.5163,183.5837,183.4394,183.5067,13368.0
2018-05-25 12:45:00,190.73,190.73,190.53,190.56,24386.0,183.4875,183.4875,183.2951,183.3239,24386.0
2018-05-25 12:50:00,190.56,190.57,190.43,190.52,14407.0,183.3239,183.3336,183.1989,183.2855,14407.0
2018-05-25 12:55:00,190.53,190.69,190.52,190.55,9372.0,183.2951,183.449,183.2855,183.3143,9372.0
2018-05-25 13:00:00,190.59,190.66,190.46,190.51,7671.0,183.3528,183.4201,183.2277,183.2758,7671.0
2018-05-25 13:05:00,190.56,190.62,190.52,190.61,8593.0,183.3239,183.3817,183.2855,183.372,8593.0
2018-05-25 13:10:00,190.62,190.68,190.45,190.5,18036.0,183.3817,183.4394,183.2181,183.2662,18036.0
2018-05-25 13:15:00,190.48,190.55,190.46,190.55,7024.0,183.247,183.3143,183.2277,183.3143,7024.0
2018-05-25 13:20:00,190.57,190.57,190.49,190.54,10277.0,183.3336,183.3336,183.2566,183.3047,10277.0
2018-05-25 13:25:00,190.52,190.59,190.5,190.52,7613.0,183.2855,183.3528,183.2662,183.2855,7613.0
2018-05-25 13:30:00,190.47,190.48,190.34,190.44,13417.0,183.2373,183.247,183.1123,183.2085,13417.0
2018-05-25 13:35:00,190.36,190.55,190.36,190.48,11145.0,183.1315,183.3143,183.1315,183.247,11145.0
2018-05-25 13:40:00,190.52,190.54,190.44,190.53,8997.0,183.2855,183.3047,183.2085,183.2951,8997.0
2018-05-25 13:45:00,190.51,190.58,190.48,190.55,13430.0,183.2758,183.3432,183.247,183.3143,13430.0
2018-05-25 13:50:00,190.58,190.69,190.55,190.64,7157.0,183.3432,183.449,183.3143,183.4009,7157.0
2018-05-25 13:55:00,190.62,190.65,190.42,190.58,27146.0,183.3817,183.4105,183.1892,183.3432,27146.0
2018-05-25 14:00:00,190.57,190.76,190.54,190.74,12939.0,183.3336,183.5163,183.3047,183.4971,12939.0
2018-05-25 14:05:00,190.75,190.97,190.75,190.92,10376.0,183.5067,183.7184,183.5067,183.6703,10376.0
2018-05-25 14:10:00,190.95,191.22,190.95,191.17,23027.0,183.6991,183.9589,183.6991,183.9108,23027.0
2018-05-25 14:15:00,191.19,191.3,191.19,191.25,11748.0,183.93,184.0358,183.93,183.9877,11748.0
2018-05-25 14:20:00,191.27,191.35,191.21,191.31,16007.0,184.007,184.0839,183.9492,184.0455,16007.0
2018-05-25 14:25:00,191.31,191.63,191.29,191.62,21474.0,184.0455,184.3533,184.0262,184.3437,21474.0
2018-05-25 14:30:00,191.63,191.63,191.34,191.4,20329.0,184.3533,184.3533,184.0743,184.132,20329.0
2018-05-25 14:35:00,191.42,191.44,191.25,191.28,14047.0,184.1513,184.1705,183.9877,184.0166,14047.0
2018-05-25 14:40:00,191.3,191.3,190.99,191.03,21976.0,184.0358,184.0358,183.7376,183.7761,21976.0
2018-05-25 14:45:00,191.11,191.11,191.0,191.06,10775.0,183.853,183.853,183.7472,183.8049,10775.0
2018-05-25 14:50:00,191.08,191.13,190.96,191.08,14186.0,183.8242,183.8723,183.7087,183.8242,14186.0
2018-05-25 14:55:00,191.07,191.09,190.98,191.05,16311.0,183.8146,183.8338,183.728,183.7953,16311.0
2018-05-25 15:00:00,191.03,191.12,190.91,191.06,17945.0,183.7761,183.8627,183.6606,183.8049,17945.0
2018-05-25 15:05:00,191.07,191.18,191.0,191.18,11595.0,183.8146,183.9204,183.7472,183.9204,11595.0
2018-05-25 15:10:00,191.18,191.32,191.12,191.28,18350.0,183.9204,184.0551,183.8627,184.0166,18350.0
2018-05-25 15:15:00,191.29,191.45,191.27,191.41,16430.0,184.0262,184.1801,184.007,184.1417,16430.0
2018-05-25 15:20:00,191.42,191.43,191.23,191.29,13017.0,184.1513,184.1609,183.9685,184.0262,13017.0
2018-05-25 15:25:00,191.31,191.39,191.19,191.32,22542.0,184.0455,184.1224,183.93,184.0551,22542.0
2018-05-25 15:30:00,191.31,191.37,191.21,191.26,20665.0,184.0455,184.1032,183.9492,183.9974,20665.0
2018-05-25 15:35:00,191.27,191.34,191.22,191.27,33647.0,184.007,184.0743,183.9589,184.007,33647.0
2018-05-25 15:40:00,191.27,191.27,191.13,191.13,31207.0,184.007,184.007,183.8723,183.8723,31207.0
2018-05-25 15:45:00,191.16,191.25,191.13,191.15,40916.0,183.9011,183.9877,183.8723,183.8915,40916.0
2018-05-25 15:50:00,191.15,191.51,191.15,191.45,47406.0,183.8915,184.2379,183.8915,184.1801,47406.0
2018-05-25 15:55:00,191.44,191.45,191.09,191.13,104374.0,184.1705,184.1801,183.8338,183.8723,104374.0
2018-05-29 09:30:00,190.25,190.49,189.31,189.51,136876.0,183.0257,183.2566,182.1214,182.3138,136876.0
2018-05-29 09:35:00,189.53,190.04,189.34,189.67,49390.0,182.333,182.8237,182.1503,182.4677,49390.0
2018-05-29 09:40:00,189.74,190.06,189.54,189.97,68054.0,182.5351,182.8429,182.3427,182.7563,68054.0
2018-05-29 09:45:00,190.01,190.36,189.91,190.07,45766.0,182.7948,183.1315,182.6986,182.8525,45766.0
2018-05-29 09:50:00,190.04,190.21,189.73,189.86,40664.0,182.8237,182.9872,182.5254,182.6505,40664.0
2018-05-29 09:55:00,189.86,190.0,189.71,189.79,38245.0,182.6505,182.7852,182.5062,182.5832,38245.0
2018-05-29 10:00:00,189.84,190.4,189.81,190.05,84203.0,182.6313,183.17,182.6024,182.8333,84203.0
2018-05-29 10:05:00,190.06,190.16,189.8,189.87,44390.0,182.8429,182.9391,182.5928,182.6601,44390.0
2018-05-29 10:10:00,189.85,189.93,189.05,189.05,50567.0,182.6409,182.7179,181.8713,181.8713,50567.0
2018-05-29 10:15:00,189.11,189.18,188.56,188.63,55558.0,181.929,181.9963,181.3999,181.4672,55558.0
2018-05-29 10:20:00,188.59,188.81,188.22,188.43,61774.0,181.4287,181.6404,181.0728,181.2748,61774.0
2018-05-29 10:25:00,188.47,188.5,188.19,188.47,50038.0,181.3133,181.3422,181.0439,181.3133,50038.0
2018-05-29 10:30:00,188.34,188.4,187.66,188.25,57458.0,181.1882,181.246,180.5341,181.1016,57458.0
2018-05-29 10:35:00,188.21,188.34,188.13,188.29,43059.0,181.0632,181.1882,180.9862,181.1401,43059.0
2018-05-29 10:40:00,188.3,188.77,188.21,188.46,30118.0,181.1497,181.6019,181.0632,181.3037,30118.0
2018-05-29 10:45:00,188.43,188.52,188.22,188.41,22945.0,181.2748,181.3614,181.0728,181.2556,22945.0
2018-05-29 10:50:00,188.43,188.46,188.01,188.09,38038.0,181.2748,181.3037,180.8708,180.9477,38038.0
2018-05-29 10:55:00,188.08,188.14,187.81,187.81,44272.0,180.9381,180.9958,180.6784,180.6784,44272.0
2018-05-29 11:00:00,187.84,187.85,187.54,187.59,39351.0,180.7072,180.7168,180.4186,180.4667,39351.0
2018-05-29 11:05:00,187.58,187.74,187.3,187.62,45954.0,180.4571,180.611,180.1877,180.4956,45954.0
2018-05-29 11:10:00,187.61,187.96,187.58,187.85,23584.0,180.486,180.8227,180.4571,180.7168,23584.0
2018-05-29 11:15:00,187.87,187.88,187.68,187.75,24551.0,180.7361,180.7457,180.5533,180.6206,24551.0
2018-05-29 11:20:00,187.77,188.03,187.65,187.78,18124.0,180.6399,180.89,180.5244,180.6495,18124.0
2018-05-29 11:25:00,187.72,187.99,187.51,187.86,21469.0,180.5918,180.8515,180.3897,180.7265,21469.0
2018-05-29 11:30:00,187.84,188.11,187.83,188.0,22969.0,180.7072,180.967,180.6976,180.8611,22969.0
2018-05-29 11:35:00,187.97,188.02,187.67,187.71,22744.0,180.8323,180.8804,180.5437,180.5822,22744.0
2018-05-29 11:40:00,187.66,187.66,187.05,187.08,26976.0,180.5341,180.5341,179.9472,179.9761,26976.0
2018-05-29 11:45:00,187.08,187.26,186.81,187.19,51883.0,179.9761,180.1492,179.7163,180.0819,51883.0
2018-05-29 11:50:00,187.19,187.59,187.19,187.54,12634.0,180.0819,180.4667,180.0819,180.4186,12634.0
2018-05-29 11:55:00,187.52,187.57,187.36,187.4,10760.0,180.3994,180.4475,180.2454,180.2839,10760.0
2018-05-29 12:00:00,187.38,187.41,186.81,186.9,22400.0,180.2647,180.2935,179.7163,179.8029,22400.0
2018-05-29 12:05:00,186.93,187.09,186.82,186.87,35541.0,179.8318,179.9857,179.7259,179.7741,35541.0
2018-05-29 12:10:00,186.9,186.96,186.7,186.71,35386.0,179.8029,179.8606,179.6105,179.6201,35386.0
2018-05-29 12:15:00,186.7,187.08,186.6,186.98,18813.0,179.6105,179.9761,179.5143,179.8799,18813.0
2018-05-29 12:20:00,187.03,187.44,187.02,187.39,13495.0,179.928,180.3224,179.9184,180.2743,13495.0
2018-05-29 12:25:00,187.45,187.45,187.14,187.22,39755.0,180.332,180.332,180.0338,180.1108,39755.0
2018-05-29 12:30:00,187.23,187.67,187.23,187.63,16796.0,180.1204,180.5437,180.1204,180.5052,16796.0
2018-05-29 12:35:00,187.64,187.94,187.55,187.77,26066.0,180.5148,180.8034,180.4282,180.6399,26066.0
2018-05-29 12:40:00,187.78,188.02,187.78,187.79,17027.0,180.6495,180.8804,180.6495,180.6591,17027.0
2018-05-29 12:45:00,187.79,188.06,187.72,188.0,20737.0,180.6591,180.9189,180.5918,180.8611,20737.0
2018-05-29 12:50:00,188.01,188.1,187.92,188.07,27423.0,180.8708,180.9573,180.7842,180.9285,27423.0
2018-05-29 12:55:00,188.07,188.17,187.95,188.17,14870.0,180.9285,181.0247,180.813,181.0247,14870.0
2018-05-29 13:00:00,188.14,188.17,187.78,187.8,24877.0,180.9958,181.0247,180.6495,180.6687,24877.0
2018-05-29 13:05:00,187.8,187.83,187.67,187.72,13591.0,180.6687,180.6976,180.5437,180.5918,13591.0
2018-05-29 13:10:00,187.73,188.07,187.7,187.89,28976.0,180.6014,180.9285,180.5725,180.7553,28976.0
2018-05-29 13:15:00,187.83,188.1,187.77,188.02,25093.0,180.6976,180.9573,180.6399,180.8804,25093.0
2018-05-29 13:20:00,188.02,188.26,187.98,188.18,16362.0,180.8804,181.1113,180.8419,181.0343,16362.0
2018-05-29 13:25:00,188.17,188.4,188.11,188.23,20823.0,181.0247,181.246,180.967,181.0824,20823.0
2018-05-29 13:30:00,188.25,188.25,187.83,187.92,45059.0,181.1016,181.1016,180.6976,180.7842,45059.0
2018-05-29 13:35:00,187.95,188.2,187.92,188.06,25040.0,180.813,181.0535,180.7842,180.9189,25040.0
2018-05-29 13:40:00,188.08,188.29,188.08,188.29,20213.0,180.9381,181.1401,180.9381,181.1401,20213.0
2018-05-29 13:45:00,188.26,188.58,188.15,188.44,16931.0,181.1113,181.4191,181.0054,181.2844,16931.0
2018-05-29 13:50:00,188.45,188.63,188.39,188.52,12626.0,181.2941,181.4672,181.2363,181.3614,12626.0
2018-05-29 13:55:00,188.47,188.68,188.45,188.51,28287.0,181.3133,181.5153,181.2941,181.3518,28287.0
2018-05-29 14:00:00,188.46,188.56,187.99,188.06,64873.0,181.3037,181.3999,180.8515,180.9189,64873.0
2018-05-29 14:05:00,188.09,188.32,188.03,188.22,12864.0,180.9477,181.169,180.89,181.0728,12864.0
2018-05-29 14:10:00,188.18,188.41,188.09,188.33,17919.0,181.0343,181.2556,180.9477,181.1786,17919.0
2018-05-29 14:15:00,188.32,188.52,188.21,188.45,22554.0,181.169,181.3614,181.0632,181.2941,22554.0
2018-05-29 14:20:00,188.45,188.5,188.15,188.38,28044.0,181.2941,181.3422,181.0054,181.2267,28044.0
2018-05-29 14:25:00,188.38,188.82,188.33,188.81,17435.0,181.2267,181.65,181.1786,181.6404,17435.0
2018-05-29 14:30:00,188.79,188.99,188.68,188.91,28871.0,181.6211,181.8135,181.5153,181.7366,28871.0
2018-05-29 14:35:00,188.92,188.99,188.65,188.66,36363.0,181.7462,181.8135,181.4865,181.4961,36363.0
2018-05-29 14:40:00,188.7,188.71,188.25,188.3,75980.0,181.5346,181.5442,181.1016,181.1497,75980.0
2018-05-29 14:45:00,188.27,188.61,188.25,188.55,48782.0,181.1209,181.448,181.1016,181.3903,48782.0
2018-05-29 14:50:00,188.52,188.53,188.22,188.41,24082.0,181.3614,181.371,181.0728,181.2556,24082.0
2018-05-29 14:55:00,188.42,188.52,188.3,188.45,51267.0,181.2652,181.3614,181.1497,181.2941,51267.0
2018-05-29 15:00:00,188.46,188.65,188.37,188.45,36246.0,181.3037,181.4865,181.2171,181.2941,36246.0
2018-05-29 15:05:00,188.45,188.58,188.38,188.47,29258.0,181.2941,181.4191,181.2267,181.3133,29258.0
2018-05-29 15:10:00,188.52,188.58,188.36,188.47,28328.0,181.3614,181.4191,181.2075,181.3133,28328.0
2018-05-29 15:15:00,188.48,188.57,188.41,188.52,30537.0,181.3229,181.4095,181.2556,181.3614,30537.0
2018-05-29 15:20:00,188.5,188.73,188.4,188.73,26713.0,181.3422,181.5634,181.246,181.5634,26713.0
2018-05-29 15:25:00,188.75,188.81,188.56,188.81,33610.0,181.5827,181.6404,181.3999,181.6404,33610.0
2018-05-29 15:30:00,188.77,188.9,188.52,188.81,40520.0,181.6019,181.727,181.3614,181.6404,40520.0
2018-05-29 15:35:00,188.81,189.11,188.73,189.04,44832.0,181.6404,181.929,181.5634,181.8617,44832.0
2018-05-29 15:40:00,189.05,189.22,188.98,189.2,45101.0,181.8713,182.0348,181.8039,182.0156,45101.0
2018-05-29 15:45:00,189.17,189.44,189.13,189.35,62918.0,181.9867,182.2465,181.9482,182.1599,62918.0
2018-05-29 15:50:00,189.35,189.49,189.27,189.36,70699.0,182.1599,182.2946,182.0829,182.1695,70699.0
2018-05-29 15:55:00,189.36,189.56,189.33,189.51,217612.0,182.1695,182.3619,182.1406,182.3138,217612.0
2018-05-30 09:30:00,190.43,190.9,190.1,190.7,121888.0,183.1989,183.651,182.8814,183.4586,121888.0
2018-05-30 09:35:00,190.67,191.18,190.67,190.79,50356.0,183.4298,183.9204,183.4298,183.5452,50356.0
2018-05-30 09:40:00,190.75,190.76,190.42,190.5,35474.0,183.5067,183.5163,183.1892,183.2662,35474.0
2018-05-30 09:45:00,190.45,190.86,190.3,190.54,37656.0,183.2181,183.6125,183.0738,183.3047,37656.0
2018-05-30 09:50:00,190.53,190.59,190.31,190.33,26892.0,183.2951,183.3528,183.0834,183.1027,26892.0
2018-05-30 09:55:00,190.4,190.4,190.12,190.25,15538.0,183.17,183.17,182.9006,183.0257,15538.0
2018-05-30 10:00:00,190.28,190.36,189.97,190.04,32589.0,183.0546,183.1315,182.7563,182.8237,32589.0
2018-05-30 10:05:00,190.03,190.36,189.91,190.34,20237.0,182.8141,183.1315,182.6986,183.1123,20237.0
2018-05-30 10:10:00,190.34,190.36,190.07,190.24,28223.0,183.1123,183.1315,182.8525,183.0161,28223.0
2018-05-30 10:15:00,190.26,190.37,190.02,190.05,19226.0,183.0353,183.1411,182.8044,182.8333,19226.0
2018-05-30 10:20:00,190.04,190.17,189.98,189.98,19379.0,182.8237,182.9487,182.766,182.766,19379.0
2018-05-30 10:25:00,189.98,190.1,189.89,190.03,12667.0,182.766,182.8814,182.6794,182.8141,12667.0
2018-05-30 10:30:00,190.05,190.42,189.97,190.38,21479.0,182.8333,183.1892,182.7563,183.1508,21479.0
2018-05-30 10:35:00,190.37,190.4,190.1,190.12,16637.0,183.1411,183.17,182.8814,182.9006,16637.0
2018-05-30 10:40:00,190.18,190.6,189.96,190.43,27018.0,182.9584,183.3624,182.7467,183.1989,27018.0
2018-05-30 10:45:00,190.51,190.72,190.5,190.71,12671.0,183.2758,183.4779,183.2662,183.4682,12671.0
2018-05-30 10:50:00,190.72,190.75,190.63,190.71,13996.0,183.4779,183.5067,183.3913,183.4682,13996.0
2018-05-30 10:55:00,190.77,190.85,190.76,190.8,12722.0,183.526,183.6029,183.5163,183.5548,12722.0
2018-05-30 11:00:00,190.81,190.94,190.75,190.79,14747.0,183.5644,183.6895,183.5067,183.5452,14747.0
2018-05-30 11:05:00,190.74,190.87,190.71,190.87,8802.0,183.4971,183.6222,183.4682,183.6222,8802.0
2018-05-30 11:10:00,190.88,190.94,190.75,190.77,18463.0,183.6318,183.6895,183.5067,183.526,18463.0
2018-05-30 11:15:00,190.8,190.88,190.63,190.69,16189.0,183.5548,183.6318,183.3913,183.449,16189.0
2018-05-30 11:20:00,190.7,190.71,190.57,190.61,9787.0,183.4586,183.4682,183.3336,183.372,9787.0
2018-05-30 11:25:00,190.65,190.73,190.56,190.56,9060.0,183.4105,183.4875,183.3239,183.3239,9060.0
2018-05-30 11:30:00,190.58,191.04,190.57,190.95,20915.0,183.3432,183.7857,183.3336,183.6991,20915.0
2018-05-30 11:35:00,190.96,191.04,190.79,190.79,13426.0,183.7087,183.7857,183.5452,183.5452,13426.0
2018-05-30 11:40:00,190.76,190.82,190.45,190.72,19969.0,183.5163,183.5741,183.2181,183.4779,19969.0
2018-05-30 11:45:00,190.73,190.75,190.64,190.71,11886.0,183.4875,183.5067,183.4009,183.4682,11886.0
2018-05-30 11:50:00,190.68,190.85,190.66,190.85,9950.0,183.4394,183.6029,183.4201,183.6029,9950.0
2018-05-30 11:55:00,190.8,191.01,190.71,190.93,17412.0,183.5548,183.7568,183.4682,183.6799,17412.0
2018-05-30 12:00:00,190.95,191.23,190.95,191.16,24501.0,183.6991,183.9685,183.6991,183.9011,24501.0
2018-05-30 12:05:00,191.13,191.25,191.11,191.17,20380.0,183.8723,183.9877,183.853,183.9108,20380.0
2018-05-30 12:10:00,191.18,191.21,191.09,191.09,8726.0,183.9204,183.9492,183.8338,183.8338,8726.0
2018-05-30 12:15:00,191.08,191.19,191.02,191.14,12680.0,183.8242,183.93,183.7665,183.8819,12680.0
2018-05-30 12:20:00,191.18,191.35,191.14,191.26,11631.0,183.9204,184.0839,183.8819,183.9974,11631.0
2018-05-30 12:25:00,191.26,191.4,191.22,191.37,72270.0,183.9974,184.132,183.9589,184.1032,72270.0
2018-05-30 12:30:00,191.4,191.49,191.33,191.35,14147.0,184.132,184.2186,184.0647,184.0839,14147.0
2018-05-30 12:35:00,191.35,191.44,191.2,191.27,20126.0,184.0839,184.1705,183.9396,184.007,20126.0
2018-05-30 12:40:00,191.28,191.35,191.16,191.19,19150.0,184.0166,184.0839,183.9011,183.93,19150.0
2018-05-30 12:45:00,191.16,191.2,191.07,191.14,12649.0,183.9011,183.9396,183.8146,183.8819,12649.0
2018-05-30 12:50:00,191.11,191.21,191.1,191.21,14407.0,183.853,183.9492,183.8434,183.9492,14407.0
2018-05-30 12:55:00,191.21,191.4,191.19,191.3,16576.0,183.9492,184.132,183.93,184.0358,16576.0
2018-05-30 13:00:00,191.27,191.39,191.14,191.22,13947.0,184.007,184.1224,183.8819,183.9589,13947.0
2018-05-30 13:05:00,191.19,191.21,191.11,191.15,11387.0,183.93,183.9492,183.853,183.8915,11387.0
2018-05-30 13:10:00,191.14,191.35,191.08,191.34,30655.0,183.8819,184.0839,183.8242,184.0743,30655.0
2018-05-30 13:15:00,191.35,191.52,191.32,191.51,16600.0,184.0839,184.2475,184.0551,184.2379,16600.0
2018-05-30 13:20:00,191.51,191.59,191.48,191.5,22705.0,184.2379,184.3148,184.209,184.2282,22705.0
2018-05-30 13:25:00,191.5,191.67,191.45,191.53,16405.0,184.2282,184.3918,184.1801,184.2571,16405.0
2018-05-30 13:30:00,191.55,191.68,191.53,191.68,13133.0,184.2763,184.4014,184.2571,184.4014,13133.0
2018-05-30 13:35:00,191.66,191.7,191.61,191.67,13232.0,184.3822,184.4206,184.3341,184.3918,13232.0
2018-05-30 13:40:00,191.67,191.69,191.47,191.67,17601.0,184.3918,184.411,184.1994,184.3918,17601.0
2018-05-30 13:45:00,191.64,191.83,191.63,191.8,25213.0,184.3629,184.5457,184.3533,184.5168,25213.0
2018-05-30 13:50:00,191.8,191.83,191.55,191.56,14432.0,184.5168,184.5457,184.2763,184.286,14432.0
2018-05-30 13:55:00,191.58,191.71,191.57,191.65,12770.0,184.3052,184.4303,184.2956,184.3725,12770.0
2018-05-30 14:00:00,191.67,191.81,191.59,191.68,18153.0,184.3918,184.5265,184.3148,184.4014,18153.0
2018-05-30 14:05:00,191.64,191.72,191.54,191.68,16060.0,184.3629,184.4399,184.2667,184.4014,16060.0
2018-05-30 14:10:00,191.72,191.74,191.65,191.72,14790.0,184.4399,184.4591,184.3725,184.4399,14790.0
2018-05-30 14:15:00,191.72,191.75,191.58,191.71,24351.0,184.4399,184.4687,184.3052,184.4303,24351.0
2018-05-30 14:20:00,191.7,191.76,191.57,191.57,13571.0,184.4206,184.4784,184.2956,184.2956,13571.0
2018-05-30 14:25:00,191.54,191.68,191.51,191.61,17865.0,184.2667,184.4014,184.2379,184.3341,17865.0
2018-05-30 14:30:00,191.6,191.79,191.5,191.73,13639.0,184.3244,184.5072,184.2282,184.4495,13639.0
2018-05-30 14:35:00,191.71,191.8,191.68,191.77,28145.0,184.4303,184.5168,184.4014,184.488,28145.0
2018-05-30 14:40:00,191.76,191.88,191.7,191.73,12921.0,184.4784,184.5938,184.4206,184.4495,12921.0
2018-05-30 14:45:00,191.75,191.83,191.67,191.75,13779.0,184.4687,184.5457,184.3918,184.4687,13779.0
2018-05-30 14:50:00,191.76,191.84,191.65,191.65,22067.0,184.4784,184.5553,184.3725,184.3725,22067.0
2018-05-30 14:55:00,191.63,191.77,191.6,191.77,10532.0,184.3533,184.488,184.3244,184.488,10532.0
2018-05-30 15:00:00,191.8,191.88,191.7,191.71,23799.0,184.5168,184.5938,184.4206,184.4303,23799.0
2018-05-30 15:05:00,191.71,191.75,191.56,191.58,24959.0,184.4303,184.4687,184.286,184.3052,24959.0
2018-05-30 15:10:00,191.56,191.65,191.53,191.61,53561.0,184.286,184.3725,184.2571,184.3341,53561.0
2018-05-30 15:15:00,191.62,191.82,191.58,191.77,32075.0,184.3437,184.5361,184.3052,184.488,32075.0
2018-05-30 15:20:00,191.77,191.87,191.69,191.72,24583.0,184.488,184.5842,184.411,184.4399,24583.0
2018-05-30 15:25:00,191.7,191.82,191.7,191.77,19204.0,184.4206,184.5361,184.4206,184.488,19204.0
2018-05-30 15:30:00,191.75,191.76,191.58,191.71,34732.0,184.4687,184.4784,184.3052,184.4303,34732.0
2018-05-30 15:35:00,191.69,191.69,191.45,191.49,39118.0,184.411,184.411,184.1801,184.2186,39118.0
2018-05-30 15:40:00,191.48,191.69,191.45,191.63,39537.0,184.209,184.411,184.1801,184.3533,39537.0
2018-05-30 15:45:00,191.64,191.65,191.45,191.62,63763.0,184.3629,184.3725,184.1801,184.3437,63763.0
2018-05-30 15:50:00,191.63,191.83,191.58,191.65,61229.0,184.3533,184.5457,184.3052,184.3725,61229.0
2018-05-30 15:55:00,191.66,191.93,191.62,191.72,138180.0,184.3822,184.6419,184.3437,184.4399,138180.0
2018-05-31 09:30:00,191.89,191.97,191.15,191.43,61787.0,184.6034,184.6804,183.8915,184.1609,61787.0
2018-05-31 09:35:00,191.27,191.47,191.0,191.34,30972.0,184.007,184.1994,183.7472,184.0743,30972.0
2018-05-31 09:40:00,191.46,191.96,191.23,191.34,36144.0,184.1898,184.6708,183.9685,184.0743,36144.0
2018-05-31 09:45:00,191.33,191.83,191.33,191.55,35498.0,184.0647,184.5457,184.0647,184.2763,35498.0
2018-05-31 09:50:00,191.59,192.16,191.59,192.04,81405.0,184.3148,184.8632,184.3148,184.7477,81405.0
2018-05-31 09:55:00,192.04,192.21,191.99,192.1,14926.0,184.7477,184.9113,184.6996,184.8055,14926.0
2018-05-31 10:00:00,192.14,192.33,192.05,192.18,23080.0,184.8439,185.0267,184.7574,184.8824,23080.0
2018-05-31 10:05:00,192.21,192.21,191.98,192.12,26828.0,184.9113,184.9113,184.69,184.8247,26828.0
2018-05-31 10:10:00,192.12,192.31,191.93,192.3,17886.0,184.8247,185.0075,184.6419,184.9979,17886.0
2018-05-31 10:15:00,192.27,192.32,192.02,192.06,18741.0,184.969,185.0171,184.7285,184.767,18741.0
2018-05-31 10:20:00,192.03,192.16,191.91,191.91,9603.0,184.7381,184.8632,184.6227,184.6227,9603.0
2018-05-31 10:25:00,191.86,192.06,191.82,191.99,16977.0,184.5746,184.767,184.5361,184.6996,16977.0
2018-05-31 10:30:00,192.0,192.14,191.87,191.91,16600.0,184.7093,184.8439,184.5842,184.6227,16600.0
2018-05-31 10:35:00,191.89,192.08,191.85,192.02,15058.0,184.6034,184.7862,184.5649,184.7285,15058.0
2018-05-31 10:40:00,192.02,192.04,191.71,191.75,13518.0,184.7285,184.7477,184.4303,184.4687,13518.0
2018-05-31 10:45:00,191.76,191.76,191.28,191.28,18270.0,184.4784,184.4784,184.0166,184.0166,18270.0
2018-05-31 10:50:00,191.26,191.53,191.13,191.49,20371.0,183.9974,184.2571,183.8723,184.2186,20371.0
2018-05-31 10:55:00,191.45,191.59,191.25,191.46,17745.0,184.1801,184.3148,183.9877,184.1898,17745.0
2018-05-31 11:00:00,191.45,191.83,191.3,191.82,30850.0,184.1801,184.5457,184.0358,184.5361,30850.0
2018-05-31 11:05:00,191.82,191.88,191.67,191.8,37881.0,184.5361,184.5938,184.3918,184.5168,37881.0
2018-05-31 11:10:00,191.81,191.88,191.6,191.78,16595.0,184.5265,184.5938,184.3244,184.4976,16595.0
2018-05-31 11:15:00,191.75,191.8,191.56,191.6,16297.0,184.4687,184.5168,184.286,184.3244,16297.0
2018-05-31 11:20:00,191.59,191.69,191.48,191.64,15731.0,184.3148,184.411,184.209,184.3629,15731.0
2018-05-31 11:25:00,191.68,192.04,191.62,192.04,22650.0,184.4014,184.7477,184.3437,184.7477,22650.0
2018-05-31 11:30:00,192.01,192.01,191.76,191.8,24914.0,184.7189,184.7189,184.4784,184.5168,24914.0
2018-05-31 11:35:00,191.81,192.14,191.7,192.01,34300.0,184.5265,184.8439,184.4206,184.7189,34300.0
2018-05-31 11:40:00,192.06,192.43,192.06,192.31,61079.0,184.767,185.1229,184.767,185.0075,61079.0
2018-05-31 11:45:00,192.3,192.44,192.17,192.32,12193.0,184.9979,185.1325,184.8728,185.0171,12193.0
2018-05-31 11:50:00,192.29,192.34,192.03,192.16,11965.0,184.9882,185.0363,184.7381,184.8632,11965.0
2018-05-31 11:55:00,192.15,192.23,191.88,191.95,18919.0,184.8536,184.9305,184.5938,184.6611,18919.0
2018-05-31 12:00:00,191.96,192.11,191.88,192.03,11573.0,184.6708,184.8151,184.5938,184.7381,11573.0
2018-05-31 12:05:00,192.05,192.1,191.79,191.83,15124.0,184.7574,184.8055,184.5072,184.5457,15124.0
2018-05-31 12:10:00,191.84,192.16,191.84,192.08,13358.0,184.5553,184.8632,184.5553,184.7862,13358.0
2018-05-31 12:15:00,192.06,192.21,191.97,192.2,12186.0,184.767,184.9113,184.6804,184.9017,12186.0
2018-05-31 12:20:00,192.22,192.31,192.07,192.12,11309.0,184.9209,185.0075,184.7766,184.8247,11309.0
2018-05-31 12:25:00,192.13,192.15,191.93,191.96,19253.0,184.8343,184.8536,184.6419,184.6708,19253.0
2018-05-31 12:30:00,192.0,192.0,191.86,191.86,9882.0,184.7093,184.7093,184.5746,184.5746,9882.0
2018-05-31 12:35:00,191.91,191.95,191.82,191.86,13715.0,184.6227,184.6611,184.5361,184.5746,13715.0
2018-05-31 12:40:00,191.81,192.03,191.72,192.03,8568.0,184.5265,184.7381,184.4399,184.7381,8568.0
2018-05-31 12:45:00,192.06,192.09,191.98,192.07,8130.0,184.767,184.7958,184.69,184.7766,8130.0
2018-05-31 12:50:00,192.08,192.11,192.01,192.06,11485.0,184.7862,184.8151,184.7189,184.767,11485.0
2018-05-31 12:55:00,192.06,192.1,191.88,192.08,11390.0,184.767,184.8055,184.5938,184.7862,11390.0
2018-05-31 13:00:00,192.06,192.09,191.71,191.76,12841.0,184.767,184.7958,184.4303,184.4784,12841.0
2018-05-31 13:05:00,191.72,191.81,191.66,191.69,11568.0,184.4399,184.5265,184.3822,184.411,11568.0
2018-05-31 13:10:00,191.66,191.79,191.53,191.63,15965.0,184.3822,184.5072,184.2571,184.3533,15965.0
2018-05-31 13:15:00,191.66,191.8,191.64,191.69,8099.0,184.3822,184.5168,184.3629,184.411,8099.0
2018-05-31 13:20:00,191.69,191.7,191.59,191.6,15292.0,184.411,184.4206,184.3148,184.3244,15292.0
2018-05-31 13:25:00,191.63,191.67,191.46,191.6,14889.0,184.3533,184.3918,184.1898,184.3244,14889.0
2018-05-31 13:30:00,191.63,191.65,191.31,191.35,15119.0,184.3533,184.3725,184.0455,184.0839,15119.0
2018-05-31 13:35:00,191.33,191.43,191.29,191.32,8861.0,184.0647,184.1609,184.0262,184.0551,8861.0
2018-05-31 13:40:00,191.33,191.38,191.19,191.28,14526.0,184.0647,184.1128,183.93,184.0166,14526.0
2018-05-31 13:45:00,191.29,191.38,191.17,191.21,15206.0,184.0262,184.1128,183.9108,183.9492,15206.0
2018-05-31 13:50:00,191.22,191.29,191.04,191.25,29683.0,183.9589,184.0262,183.7857,183.9877,29683.0
2018-05-31 13:55:00,191.26,191.26,190.89,191.03,22714.0,183.9974,183.9974,183.6414,183.7761,22714.0
2018-05-31 14:00:00,191.06,191.06,190.73,190.95,27991.0,183.8049,183.8049,183.4875,183.6991,27991.0
2018-05-31 14:05:00,190.98,191.07,190.87,190.87,18397.0,183.728,183.8146,183.6222,183.6222,18397.0
2018-05-31 14:10:00,190.87,190.96,190.82,190.93,15710.0,183.6222,183.7087,183.5741,183.6799,15710.0
2018-05-31 14:15:00,190.92,191.12,190.88,190.96,69492.0,183.6703,183.8627,183.6318,183.7087,69492.0
2018-05-31 14:20:00,190.96,191.11,190.94,190.97,20344.0,183.7087,183.853,183.6895,183.7184,20344.0
2018-05-31 14:25:00,191.0,191.03,190.85,190.85,19825.0,183.7472,183.7761,183.6029,183.6029,19825.0
2018-05-31 14:30:00,190.83,190.89,190.64,190.85,18334.0,183.5837,183.6414,183.4009,183.6029,18334.0
2018-05-31 14:35:00,190.82,190.9,190.79,190.86,12261.0,183.5741,183.651,183.5452,183.6125,12261.0
2018-05-31 14:40:00,190.88,191.01,190.84,191.01,16074.0,183.6318,183.7568,183.5933,183.7568,16074.0
2018-05-31 14:45:00,191.01,191.05,190.91,191.0,11770.0,183.7568,183.7953,183.6606,183.7472,11770.0
2018-05-31 14:50:00,191.0,191.2,190.98,191.16,13935.0,183.7472,183.9396,183.728,183.9011,13935.0
2018-05-31 14:55:00,191.13,191.16,190.95,191.14,14341.0,183.8723,183.9011,183.6991,183.8819,14341.0
2018-05-31 15:00:00,191.14,191.2,190.96,191.03,16352.0,183.8819,183.9396,183.7087,183.7761,16352.0
2018-05-31 15:05:00,191.04,191.34,191.04,191.24,17458.0,183.7857,184.0743,183.7857,183.9781,17458.0
2018-05-31 15:10:00,191.26,191.33,191.12,191.32,12206.0,183.9974,184.0647,183.8627,184.0551,12206.0
2018-05-31 15:15:00,191.31,191.34,191.22,191.26,24729.0,184.0455,184.0743,183.9589,183.9974,24729.0
2018-05-31 15:20:00,191.25,191.27,191.01,191.02,16437.0,183.9877,184.007,183.7568,183.7665,16437.0
2018-05-31 15:25:00,191.07,191.15,191.02,191.1,15553.0,183.8146,183.8915,183.7665,183.8434,15553.0
2018-05-31 15:30:00,191.08,191.08,190.76,190.76,20489.0,183.8242,183.8242,183.5163,183.5163,20489.0
2018-05-31 15:35:00,190.78,191.09,190.78,190.96,26964.0,183.5356,183.8338,183.5356,183.7087,26964.0
2018-05-31 15:40:00,190.96,191.01,190.69,190.73,33935.0,183.7087,183.7568,183.449,183.4875,33935.0
2018-05-31 15:45:00,190.71,190.81,190.58,190.66,66090.0,183.4682,183.5644,183.3432,183.4201,66090.0
2018-05-31 15:50:00,190.63,190.71,190.45,190.66,76300.0,183.3913,183.4682,183.2181,183.4201,76300.0
2018-05-31 15:55:00,190.68,190.74,189.82,190.13,521504.0,183.4394,183.4971,182.612,182.9103,521504.0
2018-06-01 09:30:00,192.03,192.5,191.91,192.42,106046.0,184.7381,185.1903,184.6227,185.1133,106046.0
2018-06-01 09:35:00,192.47,192.49,191.9,192.16,45905.0,185.1614,185.1806,184.613,184.8632,45905.0
2018-06-01 09:40:00,192.16,192.6,192.11,192.33,56946.0,184.8632,185.2865,184.8151,185.0267,56946.0
2018-06-01 09:45:00,192.31,192.55,192.28,192.38,45258.0,185.0075,185.2384,184.9786,185.0748,45258.0
2018-06-01 09:50:00,192.44,192.98,192.4,192.92,65005.0,185.1325,185.652,185.0941,185.5943,65005.0
2018-06-01 09:55:00,192.91,192.93,192.62,192.71,40900.0,185.5847,185.6039,185.3057,185.3923,40900.0
2018-06-01 10:00:00,192.71,192.82,192.68,192.77,42461.0,185.3923,185.4981,185.3634,185.45,42461.0
2018-06-01 10:05:00,192.77,192.96,192.54,192.55,40098.0,185.45,185.6328,185.2287,185.2384,40098.0
2018-06-01 10:10:00,192.58,192.66,192.47,192.6,22374.0,185.2672,185.3442,185.1614,185.2865,22374.0
2018-06-01 10:15:00,192.56,192.56,192.0,192.34,24459.0,185.248,185.248,184.7093,185.0363,24459.0
2018-06-01 10:20:00,192.36,192.86,192.35,192.6,19434.0,185.0556,185.5366,185.046,185.2865,19434.0
2018-06-01 10:25:00,192.58,192.68,192.44,192.44,18591.0,185.2672,185.3634,185.1325,185.1325,18591.0
2018-06-01 10:30:00,192.4,192.57,192.31,192.45,18466.0,185.0941,185.2576,185.0075,185.1422,18466.0
2018-06-01 10:35:00,192.47,192.71,192.4,192.6,20016.0,185.1614,185.3923,185.0941,185.2865,20016.0
2018-06-01 10:40:00,192.63,192.68,192.4,192.49,26751.0,185.3153,185.3634,185.0941,185.1806,26751.0
2018-06-01 10:45:00,192.52,192.89,192.51,192.86,18113.0,185.2095,185.5655,185.1999,185.5366,18113.0
2018-06-01 10:50:00,192.9,193.0,192.75,192.96,24109.0,185.5751,185.6713,185.4308,185.6328,24109.0
2018-06-01 10:55:00,192.96,193.09,192.92,192.95,46711.0,185.6328,185.7579,185.5943,185.6232,46711.0
2018-06-01 11:00:00,192.97,193.33,192.96,193.23,39596.0,185.6424,185.9887,185.6328,185.8925,39596.0
2018-06-01 11:05:00,193.17,193.37,193.16,193.28,45886.0,185.8348,186.0272,185.8252,185.9406,45886.0
2018-06-01 11:10:00,193.28,193.32,193.17,193.25,19006.0,185.9406,185.9791,185.8348,185.9118,19006.0
2018-06-01 11:15:00,193.24,193.36,193.22,193.36,24925.0,185.9022,186.0176,185.8829,186.0176,24925.0
2018-06-01 11:20:00,193.37,193.61,193.37,193.5,53534.0,186.0272,186.2581,186.0272,186.1523,53534.0
2018-06-01 11:25:00,193.52,193.78,193.5,193.53,22347.0,186.1715,186.4217,186.1523,186.1812,22347.0
2018-06-01 11:30:00,193.52,193.83,193.45,193.83,25815.0,186.1715,186.4698,186.1042,186.4698,25815.0
2018-06-01 11:35:00,193.82,193.98,193.82,193.89,44661.0,186.4601,186.6141,186.4601,186.5275,44661.0
2018-06-01 11:40:00,193.89,194.0,193.8,193.88,77701.0,186.5275,186.6333,186.4409,186.5179,77701.0
2018-06-01 11:45:00,193.88,194.28,193.82,194.18,42483.0,186.5179,186.9027,186.4601,186.8065,42483.0
2018-06-01 11:50:00,194.18,194.44,194.15,194.18,54977.0,186.8065,187.0566,186.7776,186.8065,54977.0
2018-06-01 11:55:00,194.17,194.31,194.12,194.19,33327.0,186.7969,186.9315,186.7487,186.8161,33327.0
2018-06-01 12:00:00,194.17,194.28,194.15,194.28,28625.0,186.7969,186.9027,186.7776,186.9027,28625.0
2018-06-01 12:05:00,194.27,194.49,194.26,194.38,36554.0,186.8931,187.1047,186.8834,186.9989,36554.0
2018-06-01 12:10:00,194.38,194.51,194.32,194.51,37267.0,186.9989,187.1239,186.9412,187.1239,37267.0
2018-06-01 12:15:00,194.5,194.63,194.39,194.53,47182.0,187.1143,187.2394,187.0085,187.1432,47182.0
2018-06-01 12:20:00,194.55,194.77,194.48,194.76,29788.0,187.1624,187.3741,187.0951,187.3644,29788.0
2018-06-01 12:25:00,194.75,194.75,194.44,194.54,31761.0,187.3548,187.3548,187.0566,187.1528,31761.0
2018-06-01 12:30:00,194.54,194.54,194.22,194.22,26858.0,187.1528,187.1528,186.845,186.845,26858.0
2018-06-01 12:35:00,194.23,194.3,194.05,194.27,21519.0,186.8546,186.9219,186.6814,186.8931,21519.0
2018-06-01 12:40:00,194.29,194.42,194.29,194.42,10890.0,186.9123,187.0374,186.9123,187.0374,10890.0
2018-06-01 12:45:00,194.45,194.63,194.41,194.43,20181.0,187.0662,187.2394,187.0277,187.047,20181.0
2018-06-01 12:50:00,194.41,194.48,194.35,194.44,18979.0,187.0277,187.0951,186.97,187.0566,18979.0
2018-06-01 12:55:00,194.46,194.49,194.33,194.41,18189.0,187.0758,187.1047,186.9508,187.0277,18189.0
2018-06-01 13:00:00,194.4,194.5,194.38,194.45,18540.0,187.0181,187.1143,186.9989,187.0662,18540.0
2018-06-01 13:05:00,194.43,194.65,194.38,194.65,27715.0,187.047,187.2586,186.9989,187.2586,27715.0
2018-06-01 13:10:00,194.63,194.89,194.61,194.87,28285.0,187.2394,187.4895,187.2201,187.4703,28285.0
2018-06-01 13:15:00,194.86,194.99,194.86,194.94,41421.0,187.4606,187.5857,187.4606,187.5376,41421.0
2018-06-01 13:20:00,194.94,195.06,194.93,195.02,57430.0,187.5376,187.6531,187.528,187.6146,57430.0
2018-06-01 13:25:00,195.02,195.04,194.97,195.0,18004.0,187.6146,187.6338,187.5665,187.5953,18004.0
2018-06-01 13:30:00,195.02,195.06,194.77,194.86,24471.0,187.6146,187.6531,187.3741,187.4606,24471.0
2018-06-01 13:35:00,194.84,194.97,194.79,194.88,17557.0,187.4414,187.5665,187.3933,187.4799,17557.0
2018-06-01 13:40:00,194.88,194.96,194.86,194.94,16431.0,187.4799,187.5569,187.4606,187.5376,16431.0
2018-06-01 13:45:00,194.96,195.04,194.85,194.85,15976.0,187.5569,187.6338,187.451,187.451,15976.0
2018-06-01 13:50:00,194.87,195.02,194.87,194.97,15152.0,187.4703,187.6146,187.4703,187.5665,15152.0
2018-06-01 13:55:00,194.95,194.98,194.87,194.9,26338.0,187.5472,187.5761,187.4703,187.4991,26338.0
2018-06-01 14:00:00,194.9,194.99,194.86,194.89,30027.0,187.4991,187.5857,187.4606,187.4895,30027.0
2018-06-01 14:05:00,194.89,194.95,194.82,194.83,36404.0,187.4895,187.5472,187.4222,187.4318,36404.0
2018-06-01 14:10:00,194.85,194.95,194.79,194.92,24889.0,187.451,187.5472,187.3933,187.5184,24889.0
2018-06-01 14:15:00,194.94,195.0,194.92,194.96,23690.0,187.5376,187.5953,187.5184,187.5569,23690.0
2018-06-01 14:20:00,194.96,195.22,194.96,195.19,26218.0,187.5569,187.807,187.5569,187.7781,26218.0
2018-06-01 14:25:00,195.17,195.24,195.03,195.09,19971.0,187.7589,187.8262,187.6242,187.6819,19971.0
2018-06-01 14:30:00,195.08,195.13,194.82,194.93,46394.0,187.6723,187.7204,187.4222,187.528,46394.0
2018-06-01 14:35:00,194.88,194.97,194.77,194.94,17977.0,187.4799,187.5665,187.3741,187.5376,17977.0
2018-06-01 14:40:00,194.94,195.01,194.84,194.98,25374.0,187.5376,187.605,187.4414,187.5761,25374.0
2018-06-01 14:45:00,194.98,195.06,194.89,194.95,24508.0,187.5761,187.6531,187.4895,187.5472,24508.0
2018-06-01 14:50:00,194.94,194.97,194.91,194.94,10970.0,187.5376,187.5665,187.5088,187.5376,10970.0
2018-06-01 14:55:00,194.93,195.09,194.92,195.06,18736.0,187.528,187.6819,187.5184,187.6531,18736.0
2018-06-01 15:00:00,195.05,195.05,194.94,194.94,36775.0,187.6434,187.6434,187.5376,187.5376,36775.0
2018-06-01 15:05:00,194.94,195.01,194.87,194.93,31434.0,187.5376,187.605,187.4703,187.528,31434.0
2018-06-01 15:10:00,194.93,195.0,194.88,194.97,28720.0,187.528,187.5953,187.4799,187.5665,28720.0
2018-06-01 15:15:00,194.99,195.04,194.92,195.0,30476.0,187.5857,187.6338,187.5184,187.5953,30476.0
2018-06-01 15:20:00,195.0,195.03,194.9,194.94,36599.0,187.5953,187.6242,187.4991,187.5376,36599.0
2018-06-01 15:25:00,194.95,194.99,194.87,194.94,34550.0,187.5472,187.5857,187.4703,187.5376,34550.0
2018-06-01 15:30:00,194.95,195.07,194.92,195.03,40938.0,187.5472,187.6627,187.5184,187.6242,40938.0
2018-06-01 15:35:00,195.03,195.05,194.93,194.96,54138.0,187.6242,187.6434,187.528,187.5569,54138.0
2018-06-01 15:40:00,194.96,195.03,194.89,194.98,51691.0,187.5569,187.6242,187.4895,187.5761,51691.0
2018-06-01 15:45:00,194.98,195.01,194.86,194.87,66665.0,187.5761,187.605,187.4606,187.4703,66665.0
2018-06-01 15:50:00,194.87,195.05,194.86,194.93,106726.0,187.4703,187.6434,187.4606,187.528,106726.0
2018-06-01 15:55:00,194.94,195.37,194.88,195.31,355375.0,187.5376,187.9513,187.4799,187.8936,355375.0
2018-06-04 09:30:00,195.94,196.46,195.77,196.18,133385.0,188.4996,188.9999,188.3361,188.7305,133385.0
2018-06-04 09:35:00,196.09,196.12,195.46,195.73,60634.0,188.6439,188.6728,188.0379,188.2976,60634.0
2018-06-04 09:40:00,195.73,195.75,195.5,195.69,35658.0,188.2976,188.3169,188.0763,188.2591,35658.0
2018-06-04 09:45:00,195.72,195.93,195.52,195.53,59472.0,188.288,188.49,188.0956,188.1052,59472.0
2018-06-04 09:50:00,195.55,195.61,195.26,195.3,63706.0,188.1244,188.1822,187.8455,187.8839,63706.0
2018-06-04 09:55:00,195.28,195.82,195.23,195.65,44867.0,187.8647,188.3842,187.8166,188.2207,44867.0
2018-06-04 10:00:00,195.65,195.9,195.41,195.77,55908.0,188.2207,188.4612,187.9898,188.3361,55908.0
2018-06-04 10:05:00,195.8,196.05,195.47,195.62,34195.0,188.365,188.6055,188.0475,188.1918,34195.0
2018-06-04 10:10:00,195.64,195.86,195.47,195.62,41250.0,188.211,188.4227,188.0475,188.1918,41250.0
2018-06-04 10:15:00,195.64,196.25,195.64,196.21,26301.0,188.211,188.7979,188.211,188.7594,26301.0
2018-06-04 10:20:00,196.25,196.49,196.15,196.46,24449.0,188.7979,189.0288,188.7017,188.9999,24449.0
2018-06-04 10:25:00,196.46,196.58,196.08,196.15,32595.0,188.9999,189.1153,188.6343,188.7017,32595.0
2018-06-04 10:30:00,196.13,196.46,196.04,196.46,34890.0,188.6824,188.9999,188.5958,188.9999,34890.0
2018-06-04 10:35:00,196.47,196.6,196.2,196.28,27882.0,189.0095,189.1346,188.7498,188.8267,27882.0
2018-06-04 10:40:00,196.32,196.52,196.22,196.48,30207.0,188.8652,189.0576,188.769,189.0191,30207.0
2018-06-04 10:45:00,196.48,196.68,196.44,196.58,34290.0,189.0191,189.2115,188.9807,189.1153,34290.0
2018-06-04 10:50:00,196.59,196.77,196.33,196.69,31299.0,189.125,189.2981,188.8748,189.2212,31299.0
2018-06-04 10:55:00,196.65,196.74,196.5,196.63,30997.0,189.1827,189.2693,189.0384,189.1634,30997.0
2018-06-04 11:00:00,196.63,196.96,196.63,196.91,38620.0,189.1634,189.4809,189.1634,189.4328,38620.0
2018-06-04 11:05:00,196.9,197.08,196.78,197.0,36145.0,189.4232,189.5964,189.3077,189.5194,36145.0
2018-06-04 11:10:00,197.01,197.05,196.65,196.78,41894.0,189.529,189.5675,189.1827,189.3077,41894.0
2018-06-04 11:15:00,196.75,197.3,196.72,197.24,28905.0,189.2789,189.808,189.25,189.7503,28905.0
2018-06-04 11:20:00,197.24,197.3,197.0,197.09,23740.0,189.7503,189.808,189.5194,189.606,23740.0
2018-06-04 11:25:00,197.09,197.19,196.96,197.19,25688.0,189.606,189.7022,189.4809,189.7022,25688.0
2018-06-04 11:30:00,197.22,197.35,196.85,197.0,56162.0,189.731,189.8561,189.3751,189.5194,56162.0
2018-06-04 11:35:00,197.02,197.32,197.02,197.32,24330.0,189.5386,189.8272,189.5386,189.8272,24330.0
2018-06-04 11:40:00,197.32,197.42,197.22,197.4,21761.0,189.8272,189.9234,189.731,189.9042,21761.0
2018-06-04 11:45:00,197.42,197.44,197.23,197.32,29209.0,189.9234,189.9427,189.7407,189.8272,29209.0
2018-06-04 11:50:00,197.35,197.36,196.96,197.08,20562.0,189.8561,189.8657,189.4809,189.5964,20562.0
2018-06-04 11:55:00,197.09,197.37,197.09,197.37,21687.0,189.606,189.8753,189.606,189.8753,21687.0
2018-06-04 12:00:00,197.33,197.36,197.13,197.14,23554.0,189.8369,189.8657,189.6445,189.6541,23554.0
2018-06-04 12:05:00,197.17,197.38,197.14,197.25,24522.0,189.6829,189.885,189.6541,189.7599,24522.0
2018-06-04 12:10:00,197.24,197.34,197.14,197.28,17387.0,189.7503,189.8465,189.6541,189.7888,17387.0
2018-06-04 12:15:00,197.29,197.33,197.16,197.23,19003.0,189.7984,189.8369,189.6733,189.7407,19003.0
2018-06-04 12:20:00,197.23,197.34,197.19,197.21,25386.0,189.7407,189.8465,189.7022,189.7214,25386.0
2018-06-04 12:25:00,197.22,197.44,197.22,197.36,15274.0,189.731,189.9427,189.731,189.8657,15274.0
2018-06-04 12:30:00,197.33,197.43,197.32,197.38,15389.0,189.8369,189.9331,189.8272,189.885,15389.0
2018-06-04 12:35:00,197.4,197.42,197.23,197.26,16293.0,189.9042,189.9234,189.7407,189.7695,16293.0
2018-06-04 12:40:00,197.26,197.31,197.19,197.27,11539.0,189.7695,189.8176,189.7022,189.7791,11539.0
2018-06-04 12:45:00,197.28,197.29,197.18,197.29,10294.0,189.7888,189.7984,189.6926,189.7984,10294.0
2018-06-04 12:50:00,197.28,197.32,197.23,197.25,25392.0,189.7888,189.8272,189.7407,189.7599,25392.0
2018-06-04 12:55:00,197.24,197.26,197.11,197.18,15842.0,189.7503,189.7695,189.6252,189.6926,15842.0
2018-06-04 13:00:00,197.17,197.29,197.15,197.17,16890.0,189.6829,189.7984,189.6637,189.6829,16890.0
2018-06-04 13:05:00,197.21,197.25,197.11,197.19,11090.0,189.7214,189.7599,189.6252,189.7022,11090.0
2018-06-04 13:10:00,197.21,197.47,197.17,197.47,21689.0,189.7214,189.9715,189.6829,189.9715,21689.0
2018-06-04 13:15:00,197.47,197.59,197.45,197.58,33729.0,189.9715,190.087,189.9523,190.0774,33729.0
2018-06-04 13:20:00,197.59,197.66,197.58,197.66,19830.0,190.087,190.1543,190.0774,190.1543,19830.0
2018-06-04 13:25:00,197.66,197.85,197.56,197.56,43605.0,190.1543,190.3371,190.0581,190.0581,43605.0
2018-06-04 13:30:00,197.59,197.7,197.5,197.5,12965.0,190.087,190.1928,190.0004,190.0004,12965.0
2018-06-04 13:35:00,197.45,197.52,197.35,197.45,8507.0,189.9523,190.0196,189.8561,189.9523,8507.0
2018-06-04 13:40:00,197.45,197.5,197.41,197.5,9152.0,189.9523,190.0004,189.9138,190.0004,9152.0
2018-06-04 13:45:00,197.51,197.53,197.4,197.46,9183.0,190.01,190.0293,189.9042,189.9619,9183.0
2018-06-04 13:50:00,197.43,197.53,197.33,197.5,24590.0,189.9331,190.0293,189.8369,190.0004,24590.0
2018-06-04 13:55:00,197.51,197.65,197.47,197.65,12079.0,190.01,190.1447,189.9715,190.1447,12079.0
2018-06-04 14:00:00,197.66,197.78,197.63,197.77,19010.0,190.1543,190.2698,190.1255,190.2601,19010.0
2018-06-04 14:05:00,197.77,197.89,197.77,197.84,21836.0,190.2601,190.3756,190.2601,190.3275,21836.0
2018-06-04 14:10:00,197.86,198.0,197.83,197.98,18466.0,190.3467,190.4814,190.3179,190.4622,18466.0
2018-06-04 14:15:00,198.0,198.04,197.92,198.0,40159.0,190.4814,190.5199,190.4045,190.4814,40159.0
2018-06-04 14:20:00,198.01,198.11,197.95,198.09,13176.0,190.491,190.5872,190.4333,190.568,13176.0
2018-06-04 14:25:00,198.09,198.09,197.9,198.01,15024.0,190.568,190.568,190.3852,190.491,15024.0
2018-06-04 14:30:00,198.0,198.04,197.95,197.98,19802.0,190.4814,190.5199,190.4333,190.4622,19802.0
2018-06-04 14:35:00,198.0,198.09,197.95,198.06,12538.0,190.4814,190.568,190.4333,190.5391,12538.0
2018-06-04 14:40:00,198.06,198.09,197.89,197.89,23405.0,190.5391,190.568,190.3756,190.3756,23405.0
2018-06-04 14:45:00,197.89,197.91,197.82,197.87,33902.0,190.3756,190.3948,190.3083,190.3564,33902.0
2018-06-04 14:50:00,197.89,197.94,197.79,197.83,25156.0,190.3756,190.4237,190.2794,190.3179,25156.0
2018-06-04 14:55:00,197.87,197.99,197.84,197.94,32293.0,190.3564,190.4718,190.3275,190.4237,32293.0
2018-06-04 15:00:00,197.92,198.01,197.78,197.78,25086.0,190.4045,190.491,190.2698,190.2698,25086.0
2018-06-04 15:05:00,197.77,197.86,197.75,197.78,15132.0,190.2601,190.3467,190.2409,190.2698,15132.0
2018-06-04 15:10:00,197.79,197.88,197.72,197.88,29584.0,190.2794,190.366,190.212,190.366,29584.0
2018-06-04 15:15:00,197.85,197.88,197.73,197.81,19892.0,190.3371,190.366,190.2217,190.2986,19892.0
2018-06-04 15:20:00,197.82,197.88,197.75,197.77,29536.0,190.3083,190.366,190.2409,190.2601,29536.0
2018-06-04 15:25:00,197.77,197.78,197.63,197.67,22930.0,190.2601,190.2698,190.1255,190.1639,22930.0
2018-06-04 15:30:00,197.66,197.73,197.63,197.7,26750.0,190.1543,190.2217,190.1255,190.1928,26750.0
2018-06-04 15:35:00,197.7,197.75,197.67,197.71,34515.0,190.1928,190.2409,190.1639,190.2024,34515.0
2018-06-04 15:40:00,197.72,197.77,197.61,197.66,34604.0,190.212,190.2601,190.1062,190.1543,34604.0
2018-06-04 15:45:00,197.67,197.67,197.49,197.61,67304.0,190.1639,190.1639,189.9908,190.1062,67304.0
2018-06-04 15:50:00,197.61,197.72,197.61,197.64,51311.0,190.1062,190.212,190.1062,190.1351,51311.0
2018-06-04 15:55:00,197.65,197.77,197.56,197.69,139179.0,190.1447,190.2601,190.0581,190.1832,139179.0
2018-06-05 09:30:00,198.11,198.88,198.03,198.53,101062.0,190.5872,191.328,190.5103,190.9913,101062.0
2018-06-05 09:35:00,198.61,198.73,198.19,198.6,69679.0,191.0683,191.1837,190.6642,191.0586,69679.0
2018-06-05 09:40:00,198.6,198.79,198.47,198.68,44063.0,191.0586,191.2414,190.9336,191.1356,44063.0
2018-06-05 09:45:00,198.76,198.95,198.67,198.84,27631.0,191.2126,191.3953,191.126,191.2895,27631.0
2018-06-05 09:50:00,198.84,199.18,198.77,198.94,44397.0,191.2895,191.6166,191.2222,191.3857,44397.0
2018-06-05 09:55:00,198.9,199.15,198.75,199.11,40946.0,191.3472,191.5877,191.2029,191.5493,40946.0
2018-06-05 10:00:00,199.1,199.12,198.75,198.91,20539.0,191.5396,191.5589,191.2029,191.3569,20539.0
2018-06-05 10:05:00,198.9,198.97,198.51,198.54,22204.0,191.3472,191.4146,190.972,191.0009,22204.0
2018-06-05 10:10:00,198.58,198.68,198.46,198.47,23942.0,191.0394,191.1356,190.9239,190.9336,23942.0
2018-06-05 10:15:00,198.46,198.47,198.22,198.35,17202.0,190.9239,190.9336,190.6931,190.8181,17202.0
2018-06-05 10:20:00,198.34,198.56,198.28,198.49,31637.0,190.8085,191.0202,190.7508,190.9528,31637.0
2018-06-05 10:25:00,198.5,198.79,198.41,198.74,18868.0,190.9624,191.2414,190.8758,191.1933,18868.0
2018-06-05 10:30:00,198.74,198.87,198.74,198.83,14939.0,191.1933,191.3184,191.1933,191.2799,14939.0
2018-06-05 10:35:00,198.81,198.99,198.74,198.96,16875.0,191.2607,191.4338,191.1933,191.405,16875.0
2018-06-05 10:40:00,198.99,199.03,198.66,198.73,31900.0,191.4338,191.4723,191.1164,191.1837,31900.0
2018-06-05 10:45:00,198.76,198.76,198.49,198.57,15659.0,191.2126,191.2126,190.9528,191.0298,15659.0
2018-06-05 10:50:00,198.55,198.69,198.55,198.6,13826.0,191.0105,191.1452,191.0105,191.0586,13826.0
2018-06-05 10:55:00,198.63,198.94,198.56,198.82,25028.0,191.0875,191.3857,191.0202,191.2703,25028.0
2018-06-05 11:00:00,198.85,198.9,198.63,198.8,20606.0,191.2991,191.3472,191.0875,191.251,20606.0
2018-06-05 11:05:00,198.81,198.84,198.43,198.43,23530.0,191.2607,191.2895,190.8951,190.8951,23530.0
2018-06-05 11:10:00,198.46,198.66,198.39,198.63,15590.0,190.9239,191.1164,190.8566,191.0875,15590.0
2018-06-05 11:15:00,198.61,198.77,198.6,198.74,14678.0,191.0683,191.2222,191.0586,191.1933,14678.0
2018-06-05 11:20:00,198.74,198.93,198.74,198.83,16591.0,191.1933,191.3761,191.1933,191.2799,16591.0
2018-06-05 11:25:00,198.83,198.87,198.69,198.76,14508.0,191.2799,191.3184,191.1452,191.2126,14508.0
2018-06-05 11:30:00,198.76,198.8,198.43,198.44,25049.0,191.2126,191.251,190.8951,190.9047,25049.0
2018-06-05 11:35:00,198.44,198.6,198.35,198.36,8353.0,190.9047,191.0586,190.8181,190.8277,8353.0
2018-06-05 11:40:00,198.31,198.34,198.15,198.17,30117.0,190.7796,190.8085,190.6257,190.645,30117.0
2018-06-05 11:45:00,198.17,198.44,198.12,198.41,24569.0,190.645,190.9047,190.5969,190.8758,24569.0
2018-06-05 11:50:00,198.37,198.4,198.29,198.34,10694.0,190.8374,190.8662,190.7604,190.8085,10694.0
2018-06-05 11:55:00,198.34,198.49,198.27,198.41,8109.0,190.8085,190.9528,190.7412,190.8758,8109.0
2018-06-05 12:00:00,198.36,198.46,198.24,198.33,14629.0,190.8277,190.9239,190.7123,190.7989,14629.0
2018-06-05 12:05:00,198.34,198.34,198.04,198.3,50456.0,190.8085,190.8085,190.5199,190.77,50456.0
2018-06-05 12:10:00,198.27,198.33,198.2,198.29,10292.0,190.7412,190.7989,190.6738,190.7604,10292.0
2018-06-05 12:15:00,198.32,198.33,198.15,198.16,12138.0,190.7893,190.7989,190.6257,190.6353,12138.0
2018-06-05 12:20:00,198.19,198.23,198.05,198.05,11855.0,190.6642,190.7027,190.5295,190.5295,11855.0
2018-06-05 12:25:00,198.04,198.16,198.04,198.14,12776.0,190.5199,190.6353,190.5199,190.6161,12776.0
2018-06-05 12:30:00,198.16,198.17,197.83,197.98,17907.0,190.6353,190.645,190.3179,190.4622,17907.0
2018-06-05 12:35:00,197.98,198.12,197.93,198.05,10593.0,190.4622,190.5969,190.4141,190.5295,10593.0
2018-06-05 12:40:00,198.02,198.11,197.97,198.06,12962.0,190.5007,190.5872,190.4526,190.5391,12962.0
2018-06-05 12:45:00,198.06,198.08,197.91,197.95,16409.0,190.5391,190.5584,190.3948,190.4333,16409.0
2018-06-05 12:50:00,197.95,198.06,197.89,198.05,13911.0,190.4333,190.5391,190.3756,190.5295,13911.0
2018-06-05 12:55:00,198.06,198.07,197.94,197.98,17902.0,190.5391,190.5488,190.4237,190.4622,17902.0
2018-06-05 13:00:00,198.0,198.04,197.94,197.98,11836.0,190.4814,190.5199,190.4237,190.4622,11836.0
2018-06-05 13:05:00,197.99,198.22,197.95,198.2,16044.0,190.4718,190.6931,190.4333,190.6738,16044.0
2018-06-05 13:10:00,198.14,198.27,198.14,198.25,10484.0,190.6161,190.7412,190.6161,190.7219,10484.0
2018-06-05 13:15:00,198.25,198.4,198.24,198.25,12335.0,190.7219,190.8662,190.7123,190.7219,12335.0
2018-06-05 13:20:00,198.26,198.37,198.23,198.33,17958.0,190.7315,190.8374,190.7027,190.7989,17958.0
2018-06-05 13:25:00,198.33,198.37,198.25,198.35,9443.0,190.7989,190.8374,190.7219,190.8181,9443.0
2018-06-05 13:30:00,198.36,198.47,198.35,198.36,8651.0,190.8277,190.9336,190.8181,190.8277,8651.0
2018-06-05 13:35:00,198.39,198.46,198.35,198.44,15234.0,190.8566,190.9239,190.8181,190.9047,15234.0
2018-06-05 13:40:00,198.44,198.5,198.34,198.49,7549.0,190.9047,190.9624,190.8085,190.9528,7549.0
2018-06-05 13:45:00,198.46,198.5,198.38,198.41,10859.0,190.9239,190.9624,190.847,190.8758,10859.0
2018-06-05 13:50:00,198.39,198.4,198.25,198.26,14334.0,190.8566,190.8662,190.7219,190.7315,14334.0
2018-06-05 13:55:00,198.28,198.33,198.17,198.17,16262.0,190.7508,190.7989,190.645,190.645,16262.0
2018-06-05 14:00:00,198.2,198.21,197.97,198.03,10074.0,190.6738,190.6834,190.4526,190.5103,10074.0
2018-06-05 14:05:00,198.05,198.06,197.91,197.97,16108.0,190.5295,190.5391,190.3948,190.4526,16108.0
2018-06-05 14:10:00,197.97,198.08,197.91,198.05,22437.0,190.4526,190.5584,190.3948,190.5295,22437.0
2018-06-05 14:15:00,198.08,198.24,198.07,198.21,10283.0,190.5584,190.7123,190.5488,190.6834,10283.0
2018-06-05 14:20:00,198.23,198.36,198.2,198.31,9560.0,190.7027,190.8277,190.6738,190.7796,9560.0
2018-06-05 14:25:00,198.33,198.43,198.3,198.41,7910.0,190.7989,190.8951,190.77,190.8758,7910.0
2018-06-05 14:30:00,198.39,198.5,198.36,198.48,6485.0,190.8566,190.9624,190.8277,190.9432,6485.0
2018-06-05 14:35:00,198.46,198.5,198.4,198.45,20684.0,190.9239,190.9624,190.8662,190.9143,20684.0
2018-06-05 14:40:00,198.48,198.63,198.43,198.63,19961.0,190.9432,191.0875,190.8951,191.0875,19961.0
2018-06-05 14:45:00,198.61,198.82,198.6,198.73,14266.0,191.0683,191.2703,191.0586,191.1837,14266.0
2018-06-05 14:50:00,198.75,198.8,198.75,198.77,7011.0,191.2029,191.251,191.2029,191.2222,7011.0
2018-06-05 14:55:00,198.77,198.79,198.62,198.79,28829.0,191.2222,191.2414,191.0779,191.2414,28829.0
2018-06-05 15:00:00,198.77,198.82,198.72,198.81,12321.0,191.2222,191.2703,191.1741,191.2607,12321.0
2018-06-05 15:05:00,198.8,198.85,198.74,198.85,10987.0,191.251,191.2991,191.1933,191.2991,10987.0
2018-06-05 15:10:00,198.83,198.84,198.65,198.69,18067.0,191.2799,191.2895,191.1067,191.1452,18067.0
2018-06-05 15:15:00,198.67,198.73,198.57,198.64,21828.0,191.126,191.1837,191.0298,191.0971,21828.0
2018-06-05 15:20:00,198.66,198.73,198.51,198.54,19886.0,191.1164,191.1837,190.972,191.0009,19886.0
2018-06-05 15:25:00,198.53,198.78,198.53,198.74,20985.0,190.9913,191.2318,190.9913,191.1933,20985.0
2018-06-05 15:30:00,198.71,198.84,198.69,198.83,15321.0,191.1645,191.2895,191.1452,191.2799,15321.0
2018-06-05 15:35:00,198.82,199.04,198.82,199.02,23627.0,191.2703,191.4819,191.2703,191.4627,23627.0
2018-06-05 15:40:00,199.01,199.15,199.0,199.11,37524.0,191.4531,191.5877,191.4434,191.5493,37524.0
2018-06-05 15:45:00,199.11,199.49,199.11,199.4,71977.0,191.5493,191.9148,191.5493,191.8283,71977.0
2018-06-05 15:50:00,199.39,199.53,199.23,199.5,58030.0,191.8186,191.9533,191.6647,191.9245,58030.0
2018-06-05 15:55:00,199.51,199.71,199.29,199.42,180685.0,191.9341,192.1265,191.7224,191.8475,180685.0
2018-06-06 09:30:00,199.86,200.26,199.77,200.22,95800.0,192.2708,192.6556,192.1842,192.6171,95800.0
2018-06-06 09:35:00,200.27,200.68,200.15,200.56,41272.0,192.6652,193.0596,192.5498,192.9442,41272.0
2018-06-06 09:40:00,200.56,200.92,200.53,200.71,52009.0,192.9442,193.2905,192.9153,193.0885,52009.0
2018-06-06 09:45:00,200.77,200.97,200.2,200.33,57661.0,193.1462,193.3386,192.5979,192.7229,57661.0
2018-06-06 09:50:00,200.3,200.96,200.23,200.87,33596.0,192.6941,193.329,192.6267,193.2424,33596.0
2018-06-06 09:55:00,200.9,201.03,200.51,200.52,44519.0,193.2713,193.3964,192.8961,192.9057,44519.0
2018-06-06 10:00:00,200.54,200.94,200.41,200.94,40874.0,192.925,193.3098,192.7999,193.3098,40874.0
2018-06-06 10:05:00,200.9,201.01,200.69,201.01,42338.0,193.2713,193.3771,193.0693,193.3771,42338.0
2018-06-06 10:10:00,200.99,201.28,200.91,201.24,33195.0,193.3579,193.6369,193.2809,193.5984,33195.0
2018-06-06 10:15:00,201.26,201.26,200.61,200.71,50780.0,193.6176,193.6176,192.9923,193.0885,50780.0
2018-06-06 10:20:00,200.73,201.14,200.73,201.1,23435.0,193.1077,193.5022,193.1077,193.4637,23435.0
2018-06-06 10:25:00,201.08,201.2,200.93,201.0,38065.0,193.4445,193.5599,193.3002,193.3675,38065.0
2018-06-06 10:30:00,201.0,201.05,200.78,200.79,15969.0,193.3675,193.4156,193.1559,193.1655,15969.0
2018-06-06 10:35:00,200.74,200.95,200.71,200.95,14872.0,193.1174,193.3194,193.0885,193.3194,14872.0
2018-06-06 10:40:00,200.91,200.99,200.75,200.83,12402.0,193.2809,193.3579,193.127,193.204,12402.0
2018-06-06 10:45:00,200.85,200.85,200.56,200.79,13458.0,193.2232,193.2232,192.9442,193.1655,13458.0
2018-06-06 10:50:00,200.79,200.86,200.68,200.84,15914.0,193.1655,193.2328,193.0596,193.2136,15914.0
2018-06-06 10:55:00,200.87,201.05,200.87,201.04,12292.0,193.2424,193.4156,193.2424,193.406,12292.0
2018-06-06 11:00:00,201.07,201.23,200.91,201.09,20939.0,193.4348,193.5888,193.2809,193.4541,20939.0
2018-06-06 11:05:00,201.12,201.12,200.9,201.01,15443.0,193.4829,193.4829,193.2713,193.3771,15443.0
2018-06-06 11:10:00,201.03,201.37,200.99,201.37,15588.0,193.3964,193.7234,193.3579,193.7234,15588.0
2018-06-06 11:15:00,201.32,201.45,201.23,201.33,24079.0,193.6753,193.8004,193.5888,193.685,24079.0
2018-06-06 11:20:00,201.34,201.61,201.33,201.61,19381.0,193.6946,193.9543,193.685,193.9543,19381.0
2018-06-06 11:25:00,201.59,201.8,201.49,201.8,23413.0,193.9351,194.1371,193.8389,194.1371,23413.0
2018-06-06 11:30:00,201.85,201.96,201.81,201.93,19560.0,194.1852,194.291,194.1467,194.2622,19560.0
2018-06-06 11:35:00,201.93,202.0,201.77,201.79,24381.0,194.2622,194.3295,194.1083,194.1275,24381.0
2018-06-06 11:40:00,201.81,202.0,201.75,201.98,23046.0,194.1467,194.3295,194.089,194.3103,23046.0
2018-06-06 11:45:00,201.98,202.22,201.95,202.19,26159.0,194.3103,194.5412,194.2814,194.5123,26159.0
2018-06-06 11:50:00,202.16,202.23,202.1,202.18,14058.0,194.4834,194.5508,194.4257,194.5027,14058.0
2018-06-06 11:55:00,202.19,202.32,202.16,202.32,13089.0,194.5123,194.6374,194.4834,194.6374,13089.0
2018-06-06 12:00:00,202.27,202.39,202.19,202.36,14323.0,194.5893,194.7047,194.5123,194.6759,14323.0
2018-06-06 12:05:00,202.36,202.41,202.2,202.2,16213.0,194.6759,194.724,194.5219,194.5219,16213.0
2018-06-06 12:10:00,202.23,202.35,202.17,202.25,8941.0,194.5508,194.6662,194.4931,194.57,8941.0
2018-06-06 12:15:00,202.27,202.42,202.18,202.42,12770.0,194.5893,194.7336,194.5027,194.7336,12770.0
2018-06-06 12:20:00,202.45,202.49,202.3,202.34,12253.0,194.7624,194.8009,194.6181,194.6566,12253.0
2018-06-06 12:25:00,202.34,202.34,202.21,202.32,11038.0,194.6566,194.6566,194.5316,194.6374,11038.0
2018-06-06 12:30:00,202.26,202.46,202.21,202.38,18132.0,194.5797,194.7721,194.5316,194.6951,18132.0
2018-06-06 12:35:00,202.36,202.45,202.29,202.35,8094.0,194.6759,194.7624,194.6085,194.6662,8094.0
2018-06-06 12:40:00,202.39,202.45,202.34,202.39,7585.0,194.7047,194.7624,194.6566,194.7047,7585.0
2018-06-06 12:45:00,202.37,202.48,202.36,202.45,10361.0,194.6855,194.7913,194.6759,194.7624,10361.0
2018-06-06 12:50:00,202.46,202.46,202.22,202.26,12963.0,194.7721,194.7721,194.5412,194.5797,12963.0
2018-06-06 12:55:00,202.26,202.49,202.25,202.46,13175.0,194.5797,194.8009,194.57,194.7721,13175.0
2018-06-06 13:00:00,202.46,202.49,202.42,202.44,10566.0,194.7721,194.8009,194.7336,194.7528,10566.0
2018-06-06 13:05:00,202.44,202.48,202.27,202.27,13768.0,194.7528,194.7913,194.5893,194.5893,13768.0
2018-06-06 13:10:00,202.26,202.28,202.08,202.16,9083.0,194.5797,194.5989,194.4065,194.4834,9083.0
2018-06-06 13:15:00,202.15,202.22,201.99,201.99,16118.0,194.4738,194.5412,194.3199,194.3199,16118.0
2018-06-06 13:20:00,201.97,202.03,201.73,202.03,11427.0,194.3007,194.3584,194.0698,194.3584,11427.0
2018-06-06 13:25:00,202.04,202.19,202.03,202.12,7661.0,194.368,194.5123,194.3584,194.445,7661.0
2018-06-06 13:30:00,202.15,202.17,202.0,202.0,14177.0,194.4738,194.4931,194.3295,194.3295,14177.0
2018-06-06 13:35:00,202.03,202.13,201.96,202.05,9367.0,194.3584,194.4546,194.291,194.3776,9367.0
2018-06-06 13:40:00,202.05,202.07,201.88,201.88,14249.0,194.3776,194.3969,194.2141,194.2141,14249.0
2018-06-06 13:45:00,201.92,201.96,201.78,201.82,12916.0,194.2526,194.291,194.1179,194.1564,12916.0
2018-06-06 13:50:00,201.86,201.88,201.73,201.78,12177.0,194.1948,194.2141,194.0698,194.1179,12177.0
2018-06-06 13:55:00,201.78,201.88,201.67,201.88,15805.0,194.1179,194.2141,194.0121,194.2141,15805.0
2018-06-06 14:00:00,201.88,202.01,201.86,201.87,23479.0,194.2141,194.3391,194.1948,194.2045,23479.0
2018-06-06 14:05:00,201.91,202.21,201.9,202.21,14800.0,194.2429,194.5316,194.2333,194.5316,14800.0
2018-06-06 14:10:00,202.21,202.43,202.18,202.25,37253.0,194.5316,194.7432,194.5027,194.57,37253.0
2018-06-06 14:15:00,202.25,202.5,202.25,202.33,18503.0,194.57,194.8105,194.57,194.647,18503.0
2018-06-06 14:20:00,202.31,202.49,202.31,202.32,12600.0,194.6278,194.8009,194.6278,194.6374,12600.0
2018-06-06 14:25:00,202.29,202.48,202.27,202.46,12211.0,194.6085,194.7913,194.5893,194.7721,12211.0
2018-06-06 14:30:00,202.49,202.65,202.41,202.62,19985.0,194.8009,194.9548,194.724,194.926,19985.0
2018-06-06 14:35:00,202.64,202.81,202.62,202.77,22491.0,194.9452,195.1088,194.926,195.0703,22491.0
2018-06-06 14:40:00,202.8,202.99,202.77,202.97,14298.0,195.0991,195.2819,195.0703,195.2627,14298.0
2018-06-06 14:45:00,202.96,203.07,202.89,202.98,19660.0,195.2531,195.3589,195.1857,195.2723,19660.0
2018-06-06 14:50:00,202.99,202.99,202.8,202.83,13976.0,195.2819,195.2819,195.0991,195.128,13976.0
2018-06-06 14:55:00,202.85,203.11,202.82,203.03,23687.0,195.1472,195.3974,195.1184,195.3204,23687.0
2018-06-06 15:00:00,203.03,203.11,202.92,202.93,15170.0,195.3204,195.3974,195.2146,195.2242,15170.0
2018-06-06 15:05:00,202.94,203.02,202.92,202.96,32866.0,195.2338,195.3108,195.2146,195.2531,32866.0
2018-06-06 15:10:00,202.95,203.04,202.87,202.98,21962.0,195.2435,195.33,195.1665,195.2723,21962.0
2018-06-06 15:15:00,202.98,203.06,202.93,202.96,24097.0,195.2723,195.3493,195.2242,195.2531,24097.0
2018-06-06 15:20:00,202.97,203.05,202.96,203.01,16699.0,195.2627,195.3397,195.2531,195.3012,16699.0
2018-06-06 15:25:00,203.01,203.05,202.94,202.97,22371.0,195.3012,195.3397,195.2338,195.2627,22371.0
2018-06-06 15:30:00,202.96,202.96,202.65,202.67,41953.0,195.2531,195.2531,194.9548,194.9741,41953.0
2018-06-06 15:35:00,202.68,202.73,202.53,202.67,38888.0,194.9837,195.0318,194.8394,194.9741,38888.0
2018-06-06 15:40:00,202.68,202.83,202.67,202.73,37473.0,194.9837,195.128,194.9741,195.0318,37473.0
2018-06-06 15:45:00,202.72,202.74,202.62,202.7,43033.0,195.0222,195.0414,194.926,195.0029,43033.0
2018-06-06 15:50:00,202.7,202.84,202.7,202.8,59954.0,195.0029,195.1376,195.0029,195.0991,59954.0
2018-06-06 15:55:00,202.8,203.29,202.8,203.18,198396.0,195.0991,195.5705,195.0991,195.4647,198396.0
2018-06-07 09:30:00,203.38,203.95,203.38,203.53,88124.0,195.6571,196.2055,195.6571,195.8014,88124.0
2018-06-07 09:35:00,203.52,203.56,202.2,202.31,66439.0,195.7918,195.8303,194.5219,194.6278,66439.0
2018-06-07 09:40:00,202.31,202.35,201.6,201.61,47761.0,194.6278,194.6662,193.9447,193.9543,47761.0
2018-06-07 09:45:00,201.64,202.03,201.51,201.58,35099.0,193.9832,194.3584,193.8581,193.9255,35099.0
2018-06-07 09:50:00,201.61,201.7,201.31,201.38,49804.0,193.9543,194.0409,193.6657,193.7331,49804.0
2018-06-07 09:55:00,201.43,201.72,201.38,201.67,45122.0,193.7812,194.0602,193.7331,194.0121,45122.0
2018-06-07 10:00:00,201.75,202.0,201.7,201.86,39964.0,194.089,194.3295,194.0409,194.1948,39964.0
2018-06-07 10:05:00,201.8,201.88,201.6,201.78,30675.0,194.1371,194.2141,193.9447,194.1179,30675.0
2018-06-07 10:10:00,201.78,201.83,201.35,201.56,81905.0,194.1179,194.166,193.7042,193.9062,81905.0
2018-06-07 10:15:00,201.57,201.8,201.42,201.42,35416.0,193.9159,194.1371,193.7715,193.7715,35416.0
2018-06-07 10:20:00,201.47,201.5,201.23,201.46,43300.0,193.8197,193.8485,193.5888,193.81,43300.0
2018-06-07 10:25:00,201.42,201.63,201.21,201.26,28805.0,193.7715,193.9736,193.5695,193.6176,28805.0
2018-06-07 10:30:00,201.24,201.24,200.8,200.82,52328.0,193.5984,193.5984,193.1751,193.1943,52328.0
2018-06-07 10:35:00,200.8,200.87,200.65,200.65,39048.0,193.1751,193.2424,193.0308,193.0308,39048.0
2018-06-07 10:40:00,200.65,200.72,200.42,200.54,37166.0,193.0308,193.0981,192.8095,192.925,37166.0
2018-06-07 10:45:00,200.51,200.56,200.19,200.36,41521.0,192.8961,192.9442,192.5883,192.7518,41521.0
2018-06-07 10:50:00,200.37,200.43,200.27,200.43,40272.0,192.7614,192.8191,192.6652,192.8191,40272.0
2018-06-07 10:55:00,200.44,200.67,200.43,200.46,48954.0,192.8288,193.05,192.8191,192.848,48954.0
2018-06-07 11:00:00,200.5,200.63,200.41,200.41,23864.0,192.8865,193.0115,192.7999,192.7999,23864.0
2018-06-07 11:05:00,200.39,200.5,200.17,200.3,24053.0,192.7807,192.8865,192.569,192.6941,24053.0
2018-06-07 11:10:00,200.29,200.95,200.28,200.88,21490.0,192.6845,193.3194,192.6748,193.2521,21490.0
2018-06-07 11:15:00,200.9,201.05,200.69,200.83,17124.0,193.2713,193.4156,193.0693,193.204,17124.0
2018-06-07 11:20:00,200.88,201.05,200.71,200.91,14927.0,193.2521,193.4156,193.0885,193.2809,14927.0
2018-06-07 11:25:00,200.98,201.04,200.8,200.89,21388.0,193.3483,193.406,193.1751,193.2617,21388.0
2018-06-07 11:30:00,200.91,200.92,200.82,200.9,8426.0,193.2809,193.2905,193.1943,193.2713,8426.0
2018-06-07 11:35:00,200.86,200.9,200.67,200.74,16861.0,193.2328,193.2713,193.05,193.1174,16861.0
2018-06-07 11:40:00,200.76,200.82,200.58,200.74,31300.0,193.1366,193.1943,192.9634,193.1174,31300.0
2018-06-07 11:45:00,200.75,200.84,200.52,200.52,11685.0,193.127,193.2136,192.9057,192.9057,11685.0
2018-06-07 11:50:00,200.6,200.65,200.26,200.44,46130.0,192.9827,193.0308,192.6556,192.8288,46130.0
2018-06-07 11:55:00,200.43,200.66,200.35,200.46,12473.0,192.8191,193.0404,192.7422,192.848,12473.0
2018-06-07 12:00:00,200.48,200.66,200.47,200.55,12642.0,192.8672,193.0404,192.8576,192.9346,12642.0
2018-06-07 12:05:00,200.59,200.69,200.47,200.64,15094.0,192.9731,193.0693,192.8576,193.0212,15094.0
2018-06-07 12:10:00,200.63,200.65,200.38,200.38,17919.0,193.0115,193.0308,192.771,192.771,17919.0
2018-06-07 12:15:00,200.41,200.49,200.34,200.45,20874.0,192.7999,192.8769,192.7326,192.8384,20874.0
2018-06-07 12:20:00,200.43,200.65,200.33,200.65,22446.0,192.8191,193.0308,192.7229,193.0308,22446.0
2018-06-07 12:25:00,200.64,200.69,200.47,200.47,13900.0,193.0212,193.0693,192.8576,192.8576,13900.0
2018-06-07 12:30:00,200.46,200.47,200.18,200.25,25827.0,192.848,192.8576,192.5786,192.646,25827.0
2018-06-07 12:35:00,200.28,200.35,200.23,200.29,14768.0,192.6748,192.7422,192.6267,192.6845,14768.0
2018-06-07 12:40:00,200.29,200.34,200.16,200.19,16126.0,192.6845,192.7326,192.5594,192.5883,16126.0
2018-06-07 12:45:00,200.17,200.18,199.68,199.74,44162.0,192.569,192.5786,192.0976,192.1553,44162.0
2018-06-07 12:50:00,199.72,199.78,199.5,199.69,28432.0,192.1361,192.1938,191.9245,192.1072,28432.0
2018-06-07 12:55:00,199.68,199.69,199.38,199.51,26112.0,192.0976,192.1072,191.809,191.9341,26112.0
2018-06-07 13:00:00,199.49,199.49,199.08,199.18,34261.0,191.9148,191.9148,191.5204,191.6166,34261.0
2018-06-07 13:05:00,199.16,199.2,199.03,199.12,24847.0,191.5974,191.6358,191.4723,191.5589,24847.0
2018-06-07 13:10:00,199.09,199.16,198.88,198.88,33800.0,191.53,191.5974,191.328,191.328,33800.0
2018-06-07 13:15:00,198.92,198.94,198.31,198.5,47683.0,191.3665,191.3857,190.7796,190.9624,47683.0
2018-06-07 13:20:00,198.47,198.73,198.44,198.73,46283.0,190.9336,191.1837,190.9047,191.1837,46283.0
2018-06-07 13:25:00,198.76,198.86,198.64,198.64,16492.0,191.2126,191.3088,191.0971,191.0971,16492.0
2018-06-07 13:30:00,198.63,198.78,198.56,198.74,17383.0,191.0875,191.2318,191.0202,191.1933,17383.0
2018-06-07 13:35:00,198.71,198.71,198.3,198.43,26502.0,191.1645,191.1645,190.77,190.8951,26502.0
2018-06-07 13:40:00,198.39,198.7,198.34,198.64,15563.0,190.8566,191.1548,190.8085,191.0971,15563.0
2018-06-07 13:45:00,198.59,199.09,198.56,199.0,52205.0,191.049,191.53,191.0202,191.4434,52205.0
2018-06-07 13:50:00,198.96,199.02,198.86,198.91,27205.0,191.405,191.4627,191.3088,191.3569,27205.0
2018-06-07 13:55:00,198.91,198.94,198.61,198.82,29232.0,191.3569,191.3857,191.0683,191.2703,29232.0
2018-06-07 14:00:00,198.83,199.12,198.72,199.11,25801.0,191.2799,191.5589,191.1741,191.5493,25801.0
2018-06-07 14:05:00,199.15,199.26,198.99,199.23,45083.0,191.5877,191.6936,191.4338,191.6647,45083.0
2018-06-07 14:10:00,199.2,199.49,199.14,199.46,14260.0,191.6358,191.9148,191.5781,191.886,14260.0
2018-06-07 14:15:00,199.39,199.5,199.22,199.41,16270.0,191.8186,191.9245,191.6551,191.8379,16270.0
2018-06-07 14:20:00,199.37,199.48,199.25,199.48,16505.0,191.7994,191.9052,191.6839,191.9052,16505.0
2018-06-07 14:25:00,199.53,199.58,199.21,199.41,46591.0,191.9533,192.0014,191.6455,191.8379,46591.0
2018-06-07 14:30:00,199.41,199.8,199.41,199.64,26076.0,191.8379,192.2131,191.8379,192.0591,26076.0
2018-06-07 14:35:00,199.67,199.91,199.55,199.85,17739.0,192.088,192.3189,191.9726,192.2612,17739.0
2018-06-07 14:40:00,199.8,199.84,199.55,199.78,33437.0,192.2131,192.2515,191.9726,192.1938,33437.0
2018-06-07 14:45:00,199.78,199.87,199.73,199.85,24940.0,192.1938,192.2804,192.1457,192.2612,24940.0
2018-06-07 14:50:00,199.85,199.95,199.78,199.94,36363.0,192.2612,192.3574,192.1938,192.3477,36363.0
2018-06-07 14:55:00,199.93,199.96,199.73,199.73,22709.0,192.3381,192.367,192.1457,192.1457,22709.0
2018-06-07 15:00:00,199.73,199.96,199.59,199.94,36718.0,192.1457,192.367,192.011,192.3477,36718.0
2018-06-07 15:05:00,199.97,200.08,199.79,199.81,25655.0,192.3766,192.4824,192.2034,192.2227,25655.0
2018-06-07 15:10:00,199.83,199.84,199.63,199.71,53282.0,192.2419,192.2515,192.0495,192.1265,53282.0
2018-06-07 15:15:00,199.73,199.82,199.69,199.82,36816.0,192.1457,192.2323,192.1072,192.2323,36816.0
2018-06-07 15:20:00,199.82,199.9,199.72,199.77,19528.0,192.2323,192.3093,192.1361,192.1842,19528.0
2018-06-07 15:25:00,199.78,199.94,199.74,199.86,35875.0,192.1938,192.3477,192.1553,192.2708,35875.0
2018-06-07 15:30:00,199.85,199.92,199.75,199.75,48579.0,192.2612,192.3285,192.165,192.165,48579.0
2018-06-07 15:35:00,199.75,200.02,199.75,199.88,53997.0,192.165,192.4247,192.165,192.29,53997.0
2018-06-07 15:40:00,199.93,199.93,199.57,199.57,83779.0,192.3381,192.3381,191.9918,191.9918,83779.0
2018-06-07 15:45:00,199.57,199.61,199.2,199.35,84207.0,191.9918,192.0303,191.6358,191.7802,84207.0
2018-06-07 15:50:00,199.35,199.59,199.28,199.37,107833.0,191.7802,192.011,191.7128,191.7994,107833.0
2018-06-07 15:55:00,199.36,199.69,199.36,199.52,197288.0,191.7898,192.1072,191.7898,191.9437,197288.0
2018-06-08 09:30:00,199.2,199.72,199.0,199.12,56836.0,191.6358,192.1361,191.4434,191.5589,56836.0
2018-06-08 09:35:00,199.14,199.69,199.09,199.33,22227.0,191.5781,192.1072,191.53,191.7609,22227.0
2018-06-08 09:40:00,199.35,199.61,199.01,199.2,32818.0,191.7802,192.0303,191.4531,191.6358,32818.0
2018-06-08 09:45:00,199.22,199.77,199.16,199.55,19957.0,191.6551,192.1842,191.5974,191.9726,19957.0
2018-06-08 09:50:00,199.57,200.18,199.56,200.1,14216.0,191.9918,192.5786,191.9822,192.5017,14216.0
2018-06-08 09:55:00,200.07,200.27,199.86,200.15,26408.0,192.4728,192.6652,192.2708,192.5498,26408.0
2018-06-08 10:00:00,200.17,200.26,199.98,200.05,24538.0,192.569,192.6556,192.3862,192.4536,24538.0
2018-06-08 10:05:00,200.09,200.53,200.04,200.46,26173.0,192.4921,192.9153,192.444,192.848,26173.0
2018-06-08 10:10:00,200.43,200.51,200.13,200.22,24562.0,192.8191,192.8961,192.5305,192.6171,24562.0
2018-06-08 10:15:00,200.21,200.33,200.12,200.33,14239.0,192.6075,192.7229,192.5209,192.7229,14239.0
2018-06-08 10:20:00,200.34,200.42,200.2,200.24,15513.0,192.7326,192.8095,192.5979,192.6364,15513.0
2018-06-08 10:25:00,200.25,200.25,199.89,199.92,18346.0,192.646,192.646,192.2996,192.3285,18346.0
2018-06-08 10:30:00,199.87,199.94,199.55,199.57,14144.0,192.2804,192.3477,191.9726,191.9918,14144.0
2018-06-08 10:35:00,199.62,199.77,199.04,199.12,27341.0,192.0399,192.1842,191.4819,191.5589,27341.0
2018-06-08 10:40:00,199.13,199.33,199.06,199.32,16997.0,191.5685,191.7609,191.5012,191.7513,16997.0
2018-06-08 10:45:00,199.29,199.39,199.22,199.27,7306.0,191.7224,191.8186,191.6551,191.7032,7306.0
2018-06-08 10:50:00,199.29,199.57,199.2,199.54,12166.0,191.7224,191.9918,191.6358,191.9629,12166.0
2018-06-08 10:55:00,199.57,199.73,199.52,199.59,11437.0,191.9918,192.1457,191.9437,192.011,11437.0
2018-06-08 11:00:00,199.56,199.62,199.33,199.51,11437.0,191.9822,192.0399,191.7609,191.9341,11437.0
2018-06-08 11:05:00,199.55,199.73,199.42,199.68,17072.0,191.9726,192.1457,191.8475,192.0976,17072.0
2018-06-08 11:10:00,199.7,199.91,199.64,199.86,8260.0,192.1169,192.3189,192.0591,192.2708,8260.0
2018-06-08 11:15:00,199.88,199.92,199.74,199.78,6212.0,192.29,192.3285,192.1553,192.1938,6212.0
2018-06-08 11:20:00,199.78,199.81,199.52,199.6,12850.0,192.1938,192.2227,191.9437,192.0207,12850.0
2018-06-08 11:25:00,199.59,199.71,199.52,199.71,9061.0,192.011,192.1265,191.9437,192.1265,9061.0
2018-06-08 11:30:00,199.66,199.66,199.25,199.36,16795.0,192.0784,192.0784,191.6839,191.7898,16795.0
2018-06-08 11:35:00,199.37,199.43,199.25,199.34,16727.0,191.7994,191.8571,191.6839,191.7705,16727.0
2018-06-08 11:40:00,199.37,199.62,199.34,199.48,10771.0,191.7994,192.0399,191.7705,191.9052,10771.0
2018-06-08 11:45:00,199.51,199.64,199.41,199.63,10868.0,191.9341,192.0591,191.8379,192.0495,10868.0
2018-06-08 11:50:00,199.6,199.71,199.42,199.57,11357.0,192.0207,192.1265,191.8475,191.9918,11357.0
2018-06-08 11:55:00,199.56,199.63,199.47,199.53,9128.0,191.9822,192.0495,191.8956,191.9533,9128.0
2018-06-08 12:00:00,199.61,199.89,199.58,199.81,9709.0,192.0303,192.2996,192.0014,192.2227,9709.0
2018-06-08 12:05:00,199.84,199.84,199.67,199.67,8586.0,192.2515,192.2515,192.088,192.088,8586.0
2018-06-08 12:10:00,199.65,199.8,199.64,199.72,19323.0,192.0688,192.2131,192.0591,192.1361,19323.0
2018-06-08 12:15:00,199.73,199.82,199.69,199.69,11155.0,192.1457,192.2323,192.1072,192.1072,11155.0
2018-06-08 12:20:00,199.7,200.02,199.7,200.02,8353.0,192.1169,192.4247,192.1169,192.4247,8353.0
2018-06-08 12:25:00,199.97,199.97,199.78,199.86,9650.0,192.3766,192.3766,192.1938,192.2708,9650.0
2018-06-08 12:30:00,199.9,199.99,199.86,199.99,9927.0,192.3093,192.3958,192.2708,192.3958,9927.0
2018-06-08 12:35:00,200.05,200.12,199.92,200.02,10640.0,192.4536,192.5209,192.3285,192.4247,10640.0
2018-06-08 12:40:00,200.0,200.11,200.0,200.11,6356.0,192.4055,192.5113,192.4055,192.5113,6356.0
2018-06-08 12:45:00,200.13,200.13,200.04,200.08,8030.0,192.5305,192.5305,192.444,192.4824,8030.0
2018-06-08 12:50:00,200.1,200.22,200.09,200.13,16446.0,192.5017,192.6171,192.4921,192.5305,16446.0
2018-06-08 12:55:00,200.16,200.19,200.08,200.12,8833.0,192.5594,192.5883,192.4824,192.5209,8833.0
2018-06-08 13:00:00,200.14,200.21,200.06,200.07,5863.0,192.5402,192.6075,192.4632,192.4728,5863.0
2018-06-08 13:05:00,200.07,200.09,199.97,200.01,9343.0,192.4728,192.4921,192.3766,192.4151,9343.0
2018-06-08 13:10:00,200.03,200.03,199.82,199.88,12183.0,192.4343,192.4343,192.2323,192.29,12183.0
2018-06-08 13:15:00,199.87,199.94,199.87,199.9,5491.0,192.2804,192.3477,192.2804,192.3093,5491.0
2018-06-08 13:20:00,199.93,200.0,199.89,199.93,4225.0,192.3381,192.4055,192.2996,192.3381,4225.0
2018-06-08 13:25:00,199.92,200.01,199.92,199.97,3861.0,192.3285,192.4151,192.3285,192.3766,3861.0
2018-06-08 13:30:00,199.98,200.17,199.93,200.17,16336.0,192.3862,192.569,192.3381,192.569,16336.0
2018-06-08 13:35:00,200.18,200.28,199.96,200.05,18076.0,192.5786,192.6748,192.367,192.4536,18076.0
2018-06-08 13:40:00,200.08,200.18,199.98,200.01,22605.0,192.4824,192.5786,192.3862,192.4151,22605.0
2018-06-08 13:45:00,200.01,200.08,199.89,199.91,13642.0,192.4151,192.4824,192.2996,192.3189,13642.0
2018-06-08 13:50:00,199.94,200.02,199.73,199.94,21264.0,192.3477,192.4247,192.1457,192.3477,21264.0
2018-06-08 13:55:00,199.95,200.11,199.9,200.07,8328.0,192.3574,192.5113,192.3093,192.4728,8328.0
2018-06-08 14:00:00,200.09,200.38,200.02,200.33,25092.0,192.4921,192.771,192.4247,192.7229,25092.0
2018-06-08 14:05:00,200.33,200.43,200.16,200.16,14958.0,192.7229,192.8191,192.5594,192.5594,14958.0
2018-06-08 14:10:00,200.19,200.46,200.18,200.45,16639.0,192.5883,192.848,192.5786,192.8384,16639.0
2018-06-08 14:15:00,200.47,200.49,200.32,200.36,3675.0,192.8576,192.8769,192.7133,192.7518,3675.0
2018-06-08 14:20:00,200.33,200.37,200.21,200.26,10060.0,192.7229,192.7614,192.6075,192.6556,10060.0
2018-06-08 14:25:00,200.24,200.31,200.18,200.27,12380.0,192.6364,192.7037,192.5786,192.6652,12380.0
2018-06-08 14:30:00,200.28,200.28,200.14,200.14,6960.0,192.6748,192.6748,192.5402,192.5402,6960.0
2018-06-08 14:35:00,200.15,200.15,200.03,200.08,8788.0,192.5498,192.5498,192.4343,192.4824,8788.0
2018-06-08 14:40:00,200.09,200.14,200.03,200.11,14480.0,192.4921,192.5402,192.4343,192.5113,14480.0
2018-06-08 14:45:00,200.11,200.2,200.0,200.0,14060.0,192.5113,192.5979,192.4055,192.4055,14060.0
2018-06-08 14:50:00,200.03,200.12,199.95,199.97,15567.0,192.4343,192.5209,192.3574,192.3766,15567.0
2018-06-08 14:55:00,199.98,200.03,199.88,199.92,17087.0,192.3862,192.4343,192.29,192.3285,17087.0
2018-06-08 15:00:00,199.91,199.95,199.83,199.86,15015.0,192.3189,192.3574,192.2419,192.2708,15015.0
2018-06-08 15:05:00,199.89,199.9,199.74,199.75,14482.0,192.2996,192.3093,192.1553,192.165,14482.0
2018-06-08 15:10:00,199.77,199.83,199.73,199.73,13681.0,192.1842,192.2419,192.1457,192.1457,13681.0
2018-06-08 15:15:00,199.73,199.75,199.49,199.51,23491.0,192.1457,192.165,191.9148,191.9341,23491.0
2018-06-08 15:20:00,199.51,199.69,199.51,199.65,22743.0,191.9341,192.1072,191.9341,192.0688,22743.0
2018-06-08 15:25:00,199.64,199.64,199.5,199.56,16857.0,192.0591,192.0591,191.9245,191.9822,16857.0
2018-06-08 15:30:00,199.57,199.69,199.57,199.66,25476.0,191.9918,192.1072,191.9918,192.0784,25476.0
2018-06-08 15:35:00,199.65,199.81,199.64,199.81,28215.0,192.0688,192.2227,192.0591,192.2227,28215.0
2018-06-08 15:40:00,199.81,199.9,199.7,199.77,30674.0,192.2227,192.3093,192.1169,192.1842,30674.0
2018-06-08 15:45:00,199.78,199.84,199.67,199.74,39743.0,192.1938,192.2515,192.088,192.1553,39743.0
2018-06-08 15:50:00,199.73,199.88,199.73,199.83,42637.0,192.1457,192.29,192.1457,192.2419,42637.0
2018-06-08 15:55:00,199.83,200.12,199.68,200.02,237488.0,192.2419,192.5209,192.0976,192.4247,237488.0
2018-06-11 09:30:00,200.61,200.97,200.13,200.6,67179.0,192.9923,193.3386,192.5305,192.9827,67179.0
2018-06-11 09:35:00,200.63,201.0,200.47,200.68,21347.0,193.0115,193.3675,192.8576,193.0596,21347.0
2018-06-11 09:40:00,200.55,200.64,200.42,200.42,20923.0,192.9346,193.0212,192.8095,192.8095,20923.0
2018-06-11 09:45:00,200.42,200.59,200.17,200.23,20917.0,192.8095,192.9731,192.569,192.6267,20917.0
2018-06-11 09:50:00,200.21,200.26,200.04,200.08,16849.0,192.6075,192.6556,192.444,192.4824,16849.0
2018-06-11 09:55:00,200.05,200.33,199.95,200.33,24513.0,192.4536,192.7229,192.3574,192.7229,24513.0
2018-06-11 10:00:00,200.29,200.33,200.04,200.06,16148.0,192.6845,192.7229,192.444,192.4632,16148.0
2018-06-11 10:05:00,200.05,200.11,199.85,199.9,17869.0,192.4536,192.5113,192.2612,192.3093,17869.0
2018-06-11 10:10:00,199.9,200.08,199.81,200.07,19121.0,192.3093,192.4824,192.2227,192.4728,19121.0
2018-06-11 10:15:00,200.05,200.07,199.32,199.63,31274.0,192.4536,192.4728,191.7513,192.0495,31274.0
2018-06-11 10:20:00,199.69,199.7,199.4,199.61,22438.0,192.1072,192.1169,191.8283,192.0303,22438.0
2018-06-11 10:25:00,199.57,199.68,199.27,199.33,15515.0,191.9918,192.0976,191.7032,191.7609,15515.0
2018-06-11 10:30:00,199.36,199.8,199.36,199.62,25954.0,191.7898,192.2131,191.7898,192.0399,25954.0
2018-06-11 10:35:00,199.64,199.76,199.52,199.63,24582.0,192.0591,192.1746,191.9437,192.0495,24582.0
2018-06-11 10:40:00,199.57,199.61,199.33,199.33,10913.0,191.9918,192.0303,191.7609,191.7609,10913.0
2018-06-11 10:45:00,199.34,199.34,199.14,199.2,22278.0,191.7705,191.7705,191.5781,191.6358,22278.0
2018-06-11 10:50:00,199.18,199.23,199.01,199.07,16574.0,191.6166,191.6647,191.4531,191.5108,16574.0
2018-06-11 10:55:00,199.06,199.18,198.91,199.18,24208.0,191.5012,191.6166,191.3569,191.6166,24208.0
2018-06-11 11:00:00,199.18,199.38,199.06,199.2,18288.0,191.6166,191.809,191.5012,191.6358,18288.0
2018-06-11 11:05:00,199.2,199.21,198.97,199.15,20099.0,191.6358,191.6455,191.4146,191.5877,20099.0
2018-06-11 11:10:00,199.14,199.15,198.86,198.91,22827.0,191.5781,191.5877,191.3088,191.3569,22827.0
2018-06-11 11:15:00,198.89,198.98,198.78,198.78,14270.0,191.3376,191.4242,191.2318,191.2318,14270.0
2018-06-11 11:20:00,198.77,198.9,198.76,198.89,29455.0,191.2222,191.3472,191.2126,191.3376,29455.0
2018-06-11 11:25:00,198.89,199.03,198.76,198.76,17654.0,191.3376,191.4723,191.2126,191.2126,17654.0
2018-06-11 11:30:00,198.79,198.88,198.72,198.78,16520.0,191.2414,191.328,191.1741,191.2318,16520.0
2018-06-11 11:35:00,198.8,199.1,198.77,199.05,15519.0,191.251,191.5396,191.2222,191.4915,15519.0
2018-06-11 11:40:00,199.09,199.39,199.07,199.34,21254.0,191.53,191.8186,191.5108,191.7705,21254.0
2018-06-11 11:45:00,199.32,199.33,199.15,199.29,11145.0,191.7513,191.7609,191.5877,191.7224,11145.0
2018-06-11 11:50:00,199.28,199.33,199.13,199.14,8363.0,191.7128,191.7609,191.5685,191.5781,8363.0
2018-06-11 11:55:00,199.14,199.16,199.06,199.09,18360.0,191.5781,191.5974,191.5012,191.53,18360.0
2018-06-11 12:00:00,199.09,199.21,199.09,199.17,20413.0,191.53,191.6455,191.53,191.607,20413.0
2018-06-11 12:05:00,199.17,199.21,199.11,199.2,17886.0,191.607,191.6455,191.5493,191.6358,17886.0
2018-06-11 12:10:00,199.21,199.32,199.19,199.23,21368.0,191.6455,191.7513,191.6262,191.6647,21368.0
2018-06-11 12:15:00,199.25,199.25,199.0,199.12,26820.0,191.6839,191.6839,191.4434,191.5589,26820.0
2018-06-11 12:20:00,199.15,199.22,199.15,199.16,7232.0,191.5877,191.6551,191.5877,191.5974,7232.0
2018-06-11 12:25:00,199.13,199.21,199.07,199.1,7645.0,191.5685,191.6455,191.5108,191.5396,7645.0
2018-06-11 12:30:00,199.11,199.16,199.04,199.11,9104.0,191.5493,191.5974,191.4819,191.5493,9104.0
2018-06-11 12:35:00,199.09,199.09,199.01,199.06,7864.0,191.53,191.53,191.4531,191.5012,7864.0
2018-06-11 12:40:00,199.03,199.18,199.02,199.16,13328.0,191.4723,191.6166,191.4627,191.5974,13328.0
2018-06-11 12:45:00,199.15,199.16,199.01,199.05,10392.0,191.5877,191.5974,191.4531,191.4915,10392.0
2018-06-11 12:50:00,199.05,199.09,199.0,199.07,9945.0,191.4915,191.53,191.4434,191.5108,9945.0
2018-06-11 12:55:00,199.05,199.08,198.95,198.98,7499.0,191.4915,191.5204,191.3953,191.4242,7499.0
2018-06-11 13:00:00,199.0,199.02,198.85,198.87,9294.0,191.4434,191.4627,191.2991,191.3184,9294.0
2018-06-11 13:05:00,198.85,198.88,198.78,198.81,9613.0,191.2991,191.328,191.2318,191.2607,9613.0
2018-06-11 13:10:00,198.83,198.97,198.83,198.96,9614.0,191.2799,191.4146,191.2799,191.405,9614.0
2018-06-11 13:15:00,198.96,199.0,198.9,198.93,7241.0,191.405,191.4434,191.3472,191.3761,7241.0
2018-06-11 13:20:00,198.96,198.97,198.89,198.92,8202.0,191.405,191.4146,191.3376,191.3665,8202.0
2018-06-11 13:25:00,198.93,199.03,198.9,198.99,7921.0,191.3761,191.4723,191.3472,191.4338,7921.0
2018-06-11 13:30:00,199.0,199.03,198.95,199.0,7992.0,191.4434,191.4723,191.3953,191.4434,7992.0
2018-06-11 13:35:00,199.03,199.11,199.0,199.1,11046.0,191.4723,191.5493,191.4434,191.5396,11046.0
2018-06-11 13:40:00,199.09,199.15,199.03,199.05,10870.0,191.53,191.5877,191.4723,191.4915,10870.0
2018-06-11 13:45:00,199.07,199.08,198.91,199.07,12351.0,191.5108,191.5204,191.3569,191.5108,12351.0
2018-06-11 13:50:00,199.06,199.09,199.01,199.05,10002.0,191.5012,191.53,191.4531,191.4915,10002.0
2018-06-11 13:55:00,199.03,199.14,198.98,199.14,10714.0,191.4723,191.5781,191.4242,191.5781,10714.0
2018-06-11 14:00:00,199.14,199.18,199.03,199.1,13467.0,191.5781,191.6166,191.4723,191.5396,13467.0
2018-06-11 14:05:00,199.08,199.1,198.94,199.02,13862.0,191.5204,191.5396,191.3857,191.4627,13862.0
2018-06-11 14:10:00,199.02,199.03,198.95,198.95,11065.0,191.4627,191.4723,191.3953,191.3953,11065.0
2018-06-11 14:15:00,198.95,199.14,198.95,199.14,9011.0,191.3953,191.5781,191.3953,191.5781,9011.0
2018-06-11 14:20:00,199.13,199.17,199.05,199.15,11186.0,191.5685,191.607,191.4915,191.5877,11186.0
2018-06-11 14:25:00,199.12,199.14,198.95,198.97,20235.0,191.5589,191.5781,191.3953,191.4146,20235.0
2018-06-11 14:30:00,198.97,199.08,198.94,199.0,15435.0,191.4146,191.5204,191.3857,191.4434,15435.0
2018-06-11 14:35:00,199.0,199.02,198.9,198.93,9889.0,191.4434,191.4627,191.3472,191.3761,9889.0
2018-06-11 14:40:00,198.91,198.94,198.85,198.88,14664.0,191.3569,191.3857,191.2991,191.328,14664.0
2018-06-11 14:45:00,198.89,198.92,198.86,198.89,9055.0,191.3376,191.3665,191.3088,191.3376,9055.0
2018-06-11 14:50:00,198.9,198.93,198.83,198.9,12478.0,191.3472,191.3761,191.2799,191.3472,12478.0
2018-06-11 14:55:00,198.9,199.0,198.88,198.94,11074.0,191.3472,191.4434,191.328,191.3857,11074.0
2018-06-11 15:00:00,198.97,199.05,198.95,199.03,8996.0,191.4146,191.4915,191.3953,191.4723,8996.0
2018-06-11 15:05:00,199.03,199.03,198.9,198.92,42292.0,191.4723,191.4723,191.3472,191.3665,42292.0
2018-06-11 15:10:00,198.93,198.96,198.86,198.86,22877.0,191.3761,191.405,191.3088,191.3088,22877.0
2018-06-11 15:15:00,198.86,198.86,198.71,198.73,35184.0,191.3088,191.3088,191.1645,191.1837,35184.0
2018-06-11 15:20:00,198.75,198.81,198.73,198.74,23203.0,191.2029,191.2607,191.1837,191.1933,23203.0
2018-06-11 15:25:00,198.73,198.81,198.65,198.77,19487.0,191.1837,191.2607,191.1067,191.2222,19487.0
2018-06-11 15:30:00,198.78,198.79,198.71,198.77,26588.0,191.2318,191.2414,191.1645,191.2222,26588.0
2018-06-11 15:35:00,198.77,198.77,198.65,198.67,24541.0,191.2222,191.2222,191.1067,191.126,24541.0
2018-06-11 15:40:00,198.68,198.81,198.66,198.73,41687.0,191.1356,191.2607,191.1164,191.1837,41687.0
2018-06-11 15:45:00,198.72,198.79,198.65,198.78,61850.0,191.1741,191.2414,191.1067,191.2318,61850.0
2018-06-11 15:50:00,198.77,198.77,198.63,198.63,65142.0,191.2222,191.2222,191.0875,191.0875,65142.0
2018-06-11 15:55:00,198.62,198.74,198.26,198.52,206074.0,191.0779,191.1933,190.7315,190.9817,206074.0
2018-06-12 09:30:00,199.12,199.19,198.6,198.62,62727.0,191.5589,191.6262,191.0586,191.0779,62727.0
2018-06-12 09:35:00,198.7,198.89,198.56,198.82,18854.0,191.1548,191.3376,191.0202,191.2703,18854.0
2018-06-12 09:40:00,198.83,199.15,198.65,199.02,18072.0,191.2799,191.5877,191.1067,191.4627,18072.0
2018-06-12 09:45:00,199.02,199.31,198.98,199.2,63535.0,191.4627,191.7417,191.4242,191.6358,63535.0
2018-06-12 09:50:00,199.23,199.23,198.73,198.73,37497.0,191.6647,191.6647,191.1837,191.1837,37497.0
2018-06-12 09:55:00,198.78,198.92,198.19,198.47,36454.0,191.2318,191.3665,190.6642,190.9336,36454.0
2018-06-12 10:00:00,198.5,198.71,198.39,198.67,21251.0,190.9624,191.1645,190.8566,191.126,21251.0
2018-06-12 10:05:00,198.7,198.8,198.45,198.45,29421.0,191.1548,191.251,190.9143,190.9143,29421.0
2018-06-12 10:10:00,198.48,198.68,198.42,198.66,24869.0,190.9432,191.1356,190.8855,191.1164,24869.0
2018-06-12 10:15:00,198.66,198.66,198.5,198.6,20496.0,191.1164,191.1164,190.9624,191.0586,20496.0
2018-06-12 10:20:00,198.57,198.7,198.45,198.53,22484.0,191.0298,191.1548,190.9143,190.9913,22484.0
2018-06-12 10:25:00,198.51,198.62,198.44,198.45,23967.0,190.972,191.0779,190.9047,190.9143,23967.0
2018-06-12 10:30:00,198.46,198.7,198.46,198.56,16760.0,190.9239,191.1548,190.9239,191.0202,16760.0
2018-06-12 10:35:00,198.55,198.6,198.4,198.5,22026.0,191.0105,191.0586,190.8662,190.9624,22026.0
2018-06-12 10:40:00,198.51,198.87,198.51,198.8,18752.0,190.972,191.3184,190.972,191.251,18752.0
2018-06-12 10:45:00,198.83,198.95,198.72,198.86,17135.0,191.2799,191.3953,191.1741,191.3088,17135.0
2018-06-12 10:50:00,198.89,198.97,198.71,198.88,16346.0,191.3376,191.4146,191.1645,191.328,16346.0
2018-06-12 10:55:00,198.84,199.06,198.81,199.04,10774.0,191.2895,191.5012,191.2607,191.4819,10774.0
2018-06-12 11:00:00,199.0,199.26,198.96,199.24,20720.0,191.4434,191.6936,191.405,191.6743,20720.0
2018-06-12 11:05:00,199.22,199.48,199.22,199.4,26776.0,191.6551,191.9052,191.6551,191.8283,26776.0
2018-06-12 11:10:00,199.42,199.48,198.95,199.08,55032.0,191.8475,191.9052,191.3953,191.5204,55032.0
2018-06-12 11:15:00,199.06,199.23,199.04,199.18,21224.0,191.5012,191.6647,191.4819,191.6166,21224.0
2018-06-12 11:20:00,199.24,199.35,199.24,199.31,10288.0,191.6743,191.7802,191.6743,191.7417,10288.0
2018-06-12 11:25:00,199.34,199.48,199.27,199.45,19388.0,191.7705,191.9052,191.7032,191.8764,19388.0
2018-06-12 11:30:00,199.46,199.69,199.42,199.61,34707.0,191.886,192.1072,191.8475,192.0303,34707.0
2018-06-12 11:35:00,199.62,199.66,199.47,199.64,22435.0,192.0399,192.0784,191.8956,192.0591,22435.0
2018-06-12 11:40:00,199.65,199.71,199.42,199.66,28394.0,192.0688,192.1265,191.8475,192.0784,28394.0
2018-06-12 11:45:00,199.68,199.79,199.63,199.72,12604.0,192.0976,192.2034,192.0495,192.1361,12604.0
2018-06-12 11:50:00,199.73,199.89,199.72,199.88,26300.0,192.1457,192.2996,192.1361,192.29,26300.0
2018-06-12 11:55:00,199.83,199.88,199.75,199.86,11400.0,192.2419,192.29,192.165,192.2708,11400.0
2018-06-12 12:00:00,199.86,199.9,199.71,199.71,10629.0,192.2708,192.3093,192.1265,192.1265,10629.0
2018-06-12 12:05:00,199.71,199.74,199.54,199.54,19396.0,192.1265,192.1553,191.9629,191.9629,19396.0
2018-06-12 12:10:00,199.57,199.61,199.44,199.5,27640.0,191.9918,192.0303,191.8667,191.9245,27640.0
2018-06-12 12:15:00,199.5,199.65,199.5,199.59,7524.0,191.9245,192.0688,191.9245,192.011,7524.0
2018-06-12 12:20:00,199.58,199.63,199.56,199.59,4879.0,192.0014,192.0495,191.9822,192.011,4879.0
2018-06-12 12:25:00,199.61,199.61,199.52,199.58,8071.0,192.0303,192.0303,191.9437,192.0014,8071.0
2018-06-12 12:30:00,199.56,199.57,199.48,199.48,3102.0,191.9822,191.9918,191.9052,191.9052,3102.0
2018-06-12 12:35:00,199.49,199.55,199.43,199.53,9664.0,191.9148,191.9726,191.8571,191.9533,9664.0
2018-06-12 12:40:00,199.48,199.59,199.46,199.57,5872.0,191.9052,192.011,191.886,191.9918,5872.0
2018-06-12 12:45:00,199.52,199.58,199.46,199.51,11466.0,191.9437,192.0014,191.886,191.9341,11466.0
2018-06-12 12:50:00,199.48,199.67,199.48,199.67,8974.0,191.9052,192.088,191.9052,192.088,8974.0
2018-06-12 12:55:00,199.67,199.76,199.66,199.71,10817.0,192.088,192.1746,192.0784,192.1265,10817.0
2018-06-12 13:00:00,199.74,199.91,199.7,199.9,17508.0,192.1553,192.3189,192.1169,192.3093,17508.0
2018-06-12 13:05:00,199.89,199.96,199.87,199.93,5633.0,192.2996,192.367,192.2804,192.3381,5633.0
2018-06-12 13:10:00,199.94,199.95,199.78,199.86,20575.0,192.3477,192.3574,192.1938,192.2708,20575.0
2018-06-12 13:15:00,199.88,199.95,199.67,199.69,17878.0,192.29,192.3574,192.088,192.1072,17878.0
2018-06-12 13:20:00,199.63,199.84,199.61,199.81,10514.0,192.0495,192.2515,192.0303,192.2227,10514.0
2018-06-12 13:25:00,199.81,199.81,199.67,199.71,11414.0,192.2227,192.2227,192.088,192.1265,11414.0
2018-06-12 13:30:00,199.71,199.74,199.61,199.65,13852.0,192.1265,192.1553,192.0303,192.0688,13852.0
2018-06-12 13:35:00,199.66,199.77,199.65,199.71,13156.0,192.0784,192.1842,192.0688,192.1265,13156.0
2018-06-12 13:40:00,199.71,199.74,199.63,199.7,12659.0,192.1265,192.1553,192.0495,192.1169,12659.0
2018-06-12 13:45:00,199.71,199.86,199.7,199.83,7091.0,192.1265,192.2708,192.1169,192.2419,7091.0
2018-06-12 13:50:00,199.84,199.94,199.84,199.94,16325.0,192.2515,192.3477,192.2515,192.3477,16325.0
2018-06-12 13:55:00,199.95,200.02,199.92,200.02,22863.0,192.3574,192.4247,192.3285,192.4247,22863.0
2018-06-12 14:00:00,200.02,200.06,199.98,200.04,16539.0,192.4247,192.4632,192.3862,192.444,16539.0
2018-06-12 14:05:00,200.04,200.1,199.84,199.89,20328.0,192.444,192.5017,192.2515,192.2996,20328.0
2018-06-12 14:10:00,199.86,199.88,199.75,199.78,17534.0,192.2708,192.29,192.165,192.1938,17534.0
2018-06-12 14:15:00,199.76,199.76,199.64,199.65,9253.0,192.1746,192.1746,192.0591,192.0688,9253.0
2018-06-12 14:20:00,199.64,199.68,199.52,199.52,17756.0,192.0591,192.0976,191.9437,191.9437,17756.0
2018-06-12 14:25:00,199.55,199.63,199.2,199.32,16249.0,191.9726,192.0495,191.6358,191.7513,16249.0
2018-06-12 14:30:00,199.32,199.35,199.14,199.22,19379.0,191.7513,191.7802,191.5781,191.6551,19379.0
2018-06-12 14:35:00,199.21,199.39,199.19,199.36,16711.0,191.6455,191.8186,191.6262,191.7898,16711.0
2018-06-12 14:40:00,199.38,199.44,199.26,199.39,13525.0,191.809,191.8667,191.6936,191.8186,13525.0
2018-06-12 14:45:00,199.41,199.42,199.27,199.34,12300.0,191.8379,191.8475,191.7032,191.7705,12300.0
2018-06-12 14:50:00,199.33,199.36,199.17,199.27,20279.0,191.7609,191.7898,191.607,191.7032,20279.0
2018-06-12 14:55:00,199.26,199.3,199.13,199.14,29811.0,191.6936,191.7321,191.5685,191.5781,29811.0
2018-06-12 15:00:00,199.13,199.32,198.98,199.31,21547.0,191.5685,191.7513,191.4242,191.7417,21547.0
2018-06-12 15:05:00,199.29,199.54,199.28,199.5,15942.0,191.7224,191.9629,191.7128,191.9245,15942.0
2018-06-12 15:10:00,199.46,199.63,199.44,199.61,14388.0,191.886,192.0495,191.8667,192.0303,14388.0
2018-06-12 15:15:00,199.61,199.66,199.48,199.49,21621.0,192.0303,192.0784,191.9052,191.9148,21621.0
2018-06-12 15:20:00,199.47,199.67,199.45,199.66,31448.0,191.8956,192.088,191.8764,192.0784,31448.0
2018-06-12 15:25:00,199.67,199.82,199.62,199.81,22113.0,192.088,192.2323,192.0399,192.2227,22113.0
2018-06-12 15:30:00,199.84,199.86,199.68,199.75,42265.0,192.2515,192.2708,192.0976,192.165,42265.0
2018-06-12 15:35:00,199.74,199.78,199.68,199.78,45215.0,192.1553,192.1938,192.0976,192.1938,45215.0
2018-06-12 15:40:00,199.77,199.87,199.65,199.75,88280.0,192.1842,192.2804,192.0688,192.165,88280.0
2018-06-12 15:45:00,199.77,199.83,199.66,199.72,50007.0,192.1842,192.2419,192.0784,192.1361,50007.0
2018-06-12 15:50:00,199.73,200.0,199.72,199.89,73216.0,192.1457,192.4055,192.1361,192.2996,73216.0
2018-06-12 15:55:00,199.91,200.15,199.89,200.04,128607.0,192.3189,192.5498,192.2996,192.444,128607.0
2018-06-13 09:30:00,200.63,200.99,200.47,200.94,75099.0,193.0115,193.3579,192.8576,193.3098,75099.0
2018-06-13 09:35:00,200.87,200.87,200.4,200.57,42295.0,193.2424,193.2424,192.7903,192.9538,42295.0
2018-06-13 09:40:00,200.64,200.64,200.39,200.6,29185.0,193.0212,193.0212,192.7807,192.9827,29185.0
2018-06-13 09:45:00,200.59,200.77,200.4,200.48,23747.0,192.9731,193.1462,192.7903,192.8672,23747.0
2018-06-13 09:50:00,200.47,200.64,200.16,200.4,20679.0,192.8576,193.0212,192.5594,192.7903,20679.0
2018-06-13 09:55:00,200.34,200.4,199.94,200.0,30767.0,192.7326,192.7903,192.3477,192.4055,30767.0
2018-06-13 10:00:00,200.03,200.31,199.9,200.29,25335.0,192.4343,192.7037,192.3093,192.6845,25335.0
2018-06-13 10:05:00,200.37,200.59,200.27,200.56,19193.0,192.7614,192.9731,192.6652,192.9442,19193.0
2018-06-13 10:10:00,200.53,200.69,200.48,200.48,15086.0,192.9153,193.0693,192.8672,192.8672,15086.0
2018-06-13 10:15:00,200.47,200.75,200.45,200.58,21578.0,192.8576,193.127,192.8384,192.9634,21578.0
2018-06-13 10:20:00,200.57,200.74,200.52,200.73,22167.0,192.9538,193.1174,192.9057,193.1077,22167.0
2018-06-13 10:25:00,200.74,200.84,200.61,200.67,25405.0,193.1174,193.2136,192.9923,193.05,25405.0
2018-06-13 10:30:00,200.69,200.81,200.58,200.66,13184.0,193.0693,193.1847,192.9634,193.0404,13184.0
2018-06-13 10:35:00,200.69,200.89,200.66,200.66,12761.0,193.0693,193.2617,193.0404,193.0404,12761.0
2018-06-13 10:40:00,200.61,200.71,200.6,200.65,8232.0,192.9923,193.0885,192.9827,193.0308,8232.0
2018-06-13 10:45:00,200.67,200.68,200.53,200.64,15589.0,193.05,193.0596,192.9153,193.0212,15589.0
2018-06-13 10:50:00,200.71,200.87,200.71,200.86,9666.0,193.0885,193.2424,193.0885,193.2328,9666.0
2018-06-13 10:55:00,200.87,200.95,200.84,200.9,10915.0,193.2424,193.3194,193.2136,193.2713,10915.0
2018-06-13 11:00:00,200.91,201.16,200.89,201.0,11184.0,193.2809,193.5214,193.2617,193.3675,11184.0
2018-06-13 11:05:00,200.97,201.07,200.91,201.07,12447.0,193.3386,193.4348,193.2809,193.4348,12447.0
2018-06-13 11:10:00,201.14,201.14,200.96,201.01,7472.0,193.5022,193.5022,193.329,193.3771,7472.0
2018-06-13 11:15:00,201.05,201.33,201.05,201.23,11852.0,193.4156,193.685,193.4156,193.5888,11852.0
2018-06-13 11:20:00,201.21,201.25,201.08,201.19,8339.0,193.5695,193.608,193.4445,193.5503,8339.0
2018-06-13 11:25:00,201.22,201.32,201.12,201.26,10796.0,193.5791,193.6753,193.4829,193.6176,10796.0
2018-06-13 11:30:00,201.27,201.43,201.24,201.38,21035.0,193.6272,193.7812,193.5984,193.7331,21035.0
2018-06-13 11:35:00,201.37,201.62,201.37,201.41,13246.0,193.7234,193.964,193.7234,193.7619,13246.0
2018-06-13 11:40:00,201.43,201.62,201.42,201.46,7875.0,193.7812,193.964,193.7715,193.81,7875.0
2018-06-13 11:45:00,201.43,201.6,201.42,201.54,13575.0,193.7812,193.9447,193.7715,193.887,13575.0
2018-06-13 11:50:00,201.56,201.56,201.3,201.3,14016.0,193.9062,193.9062,193.6561,193.6561,14016.0
2018-06-13 11:55:00,201.32,201.5,201.27,201.27,12697.0,193.6753,193.8485,193.6272,193.6272,12697.0
2018-06-13 12:00:00,201.22,201.22,201.05,201.18,24894.0,193.5791,193.5791,193.4156,193.5407,24894.0
2018-06-13 12:05:00,201.22,201.24,201.09,201.16,8485.0,193.5791,193.5984,193.4541,193.5214,8485.0
2018-06-13 12:10:00,201.15,201.15,200.93,200.94,8504.0,193.5118,193.5118,193.3002,193.3098,8504.0
2018-06-13 12:15:00,200.96,200.96,200.8,200.8,5646.0,193.329,193.329,193.1751,193.1751,5646.0
2018-06-13 12:20:00,200.76,200.78,200.69,200.74,6895.0,193.1366,193.1559,193.0693,193.1174,6895.0
2018-06-13 12:25:00,200.76,200.84,200.73,200.8,6671.0,193.1366,193.2136,193.1077,193.1751,6671.0
2018-06-13 12:30:00,200.78,200.83,200.7,200.7,10587.0,193.1559,193.204,193.0789,193.0789,10587.0
2018-06-13 12:35:00,200.69,200.72,200.6,200.68,7613.0,193.0693,193.0981,192.9827,193.0596,7613.0
2018-06-13 12:40:00,200.68,200.68,200.62,200.62,9636.0,193.0596,193.0596,193.0019,193.0019,9636.0
2018-06-13 12:45:00,200.64,200.81,200.61,200.8,10149.0,193.0212,193.1847,192.9923,193.1751,10149.0
2018-06-13 12:50:00,200.79,200.85,200.74,200.76,9647.0,193.1655,193.2232,193.1174,193.1366,9647.0
2018-06-13 12:55:00,200.76,200.82,200.68,200.71,6596.0,193.1366,193.1943,193.0596,193.0885,6596.0
2018-06-13 13:00:00,200.68,200.69,200.57,200.68,5327.0,193.0596,193.0693,192.9538,193.0596,5327.0
2018-06-13 13:05:00,200.7,200.7,200.57,200.59,8638.0,193.0789,193.0789,192.9538,192.9731,8638.0
2018-06-13 13:10:00,200.62,200.64,200.47,200.55,9734.0,193.0019,193.0212,192.8576,192.9346,9734.0
2018-06-13 13:15:00,200.55,200.6,200.52,200.58,7066.0,192.9346,192.9827,192.9057,192.9634,7066.0
2018-06-13 13:20:00,200.6,200.63,200.56,200.62,7681.0,192.9827,193.0115,192.9442,193.0019,7681.0
2018-06-13 13:25:00,200.63,200.69,200.62,200.64,15657.0,193.0115,193.0693,193.0019,193.0212,15657.0
2018-06-13 13:30:00,200.62,200.7,200.59,200.62,15534.0,193.0019,193.0789,192.9731,193.0019,15534.0
2018-06-13 13:35:00,200.62,200.77,200.61,200.75,24239.0,193.0019,193.1462,192.9923,193.127,24239.0
2018-06-13 13:40:00,200.75,200.89,200.73,200.89,16817.0,193.127,193.2617,193.1077,193.2617,16817.0
2018-06-13 13:45:00,200.9,200.91,200.8,200.85,10132.0,193.2713,193.2809,193.1751,193.2232,10132.0
2018-06-13 13:50:00,200.85,200.85,200.64,200.83,17732.0,193.2232,193.2232,193.0212,193.204,17732.0
2018-06-13 13:55:00,200.84,200.86,200.75,200.86,9323.0,193.2136,193.2328,193.127,193.2328,9323.0
2018-06-13 14:00:00,200.82,200.88,200.26,200.27,31665.0,193.1943,193.2521,192.6556,192.6652,31665.0
2018-06-13 14:05:00,200.24,200.26,199.9,200.0,34674.0,192.6364,192.6556,192.3093,192.4055,34674.0
2018-06-13 14:10:00,200.04,200.53,200.01,200.46,20784.0,192.444,192.9153,192.4151,192.848,20784.0
2018-06-13 14:15:00,200.43,200.71,200.42,200.52,15416.0,192.8191,193.0885,192.8095,192.9057,15416.0
2018-06-13 14:20:00,200.53,200.53,200.17,200.18,17508.0,192.9153,192.9153,192.569,192.5786,17508.0
2018-06-13 14:25:00,200.19,200.26,200.04,200.19,19135.0,192.5883,192.6556,192.444,192.5883,19135.0
2018-06-13 14:30:00,200.16,200.41,199.87,200.33,41159.0,192.5594,192.7999,192.2804,192.7229,41159.0
2018-06-13 14:35:00,200.32,200.62,200.31,200.55,15923.0,192.7133,193.0019,192.7037,192.9346,15923.0
2018-06-13 14:40:00,200.6,200.67,200.39,200.45,17517.0,192.9827,193.05,192.7807,192.8384,17517.0
2018-06-13 14:45:00,200.35,200.37,200.14,200.25,31359.0,192.7422,192.7614,192.5402,192.646,31359.0
2018-06-13 14:50:00,200.24,200.53,200.22,200.41,38669.0,192.6364,192.9153,192.6171,192.7999,38669.0
2018-06-13 14:55:00,200.44,200.71,200.42,200.6,18045.0,192.8288,193.0885,192.8095,192.9827,18045.0
2018-06-13 15:00:00,200.63,200.75,200.5,200.59,25140.0,193.0115,193.127,192.8865,192.9731,25140.0
2018-06-13 15:05:00,200.62,200.75,200.35,200.46,31403.0,193.0019,193.127,192.7422,192.848,31403.0
2018-06-13 15:10:00,200.46,200.46,200.34,200.35,17927.0,192.848,192.848,192.7326,192.7422,17927.0
2018-06-13 15:15:00,200.35,200.47,200.28,200.39,26110.0,192.7422,192.8576,192.6748,192.7807,26110.0
2018-06-13 15:20:00,200.37,200.41,200.26,200.33,22527.0,192.7614,192.7999,192.6556,192.7229,22527.0
2018-06-13 15:25:00,200.33,200.41,199.95,200.08,27138.0,192.7229,192.7999,192.3574,192.4824,27138.0
2018-06-13 15:30:00,200.11,200.11,199.93,200.01,32241.0,192.5113,192.5113,192.3381,192.4151,32241.0
2018-06-13 15:35:00,200.02,200.11,199.79,199.9,23278.0,192.4247,192.5113,192.2034,192.3093,23278.0
2018-06-13 15:40:00,199.9,200.07,199.89,200.05,27205.0,192.3093,192.4728,192.2996,192.4536,27205.0
2018-06-13 15:45:00,200.03,200.03,199.63,199.63,27973.0,192.4343,192.4343,192.0495,192.0495,27973.0
2018-06-13 15:50:00,199.62,199.78,199.54,199.62,30022.0,192.0399,192.1938,191.9629,192.0399,30022.0
2018-06-13 15:55:00,199.61,199.67,199.21,199.43,172760.0,192.0303,192.088,191.6455,191.8571,172760.0
2018-06-14 09:30:00,200.5,201.0,200.16,200.54,85898.0,192.8865,193.3675,192.5594,192.925,85898.0
2018-06-14 09:35:00,200.65,201.11,200.55,200.94,42191.0,193.0308,193.4733,192.9346,193.3098,42191.0
2018-06-14 09:40:00,200.95,201.16,200.68,201.13,83504.0,193.3194,193.5214,193.0596,193.4926,83504.0
2018-06-14 09:45:00,201.19,201.39,200.79,200.88,34866.0,193.5503,193.7427,193.1655,193.2521,34866.0
2018-06-14 09:50:00,200.86,200.92,200.43,200.43,21480.0,193.2328,193.2905,192.8191,192.8191,21480.0
2018-06-14 09:55:00,200.43,200.44,200.01,200.01,26988.0,192.8191,192.8288,192.4151,192.4151,26988.0
2018-06-14 10:00:00,200.03,200.71,200.0,200.38,40932.0,192.4343,193.0885,192.4055,192.771,40932.0
2018-06-14 10:05:00,200.38,200.63,200.24,200.25,21919.0,192.771,193.0115,192.6364,192.646,21919.0
2018-06-14 10:10:00,200.3,200.61,200.2,200.31,25376.0,192.6941,192.9923,192.5979,192.7037,25376.0
2018-06-14 10:15:00,200.33,200.62,200.33,200.34,71028.0,192.7229,193.0019,192.7229,192.7326,71028.0
2018-06-14 10:20:00,200.36,200.48,200.27,200.28,9667.0,192.7518,192.8672,192.6652,192.6748,9667.0
2018-06-14 10:25:00,200.33,200.6,200.31,200.52,13441.0,192.7229,192.9827,192.7037,192.9057,13441.0
2018-06-14 10:30:00,200.59,200.62,200.26,200.29,11503.0,192.9731,193.0019,192.6556,192.6845,11503.0
2018-06-14 10:35:00,200.27,200.58,200.16,200.45,10875.0,192.6652,192.9634,192.5594,192.8384,10875.0
2018-06-14 10:40:00,200.44,200.44,200.15,200.35,14256.0,192.8288,192.8288,192.5498,192.7422,14256.0
2018-06-14 10:45:00,200.35,200.52,200.29,200.43,15680.0,192.7422,192.9057,192.6845,192.8191,15680.0
2018-06-14 10:50:00,200.4,200.4,200.17,200.32,15985.0,192.7903,192.7903,192.569,192.7133,15985.0
2018-06-14 10:55:00,200.39,200.39,200.14,200.23,7982.0,192.7807,192.7807,192.5402,192.6267,7982.0
2018-06-14 11:00:00,200.21,200.32,199.9,200.25,14653.0,192.6075,192.7133,192.3093,192.646,14653.0
2018-06-14 11:05:00,200.25,200.32,200.1,200.29,6786.0,192.646,192.7133,192.5017,192.6845,6786.0
2018-06-14 11:10:00,200.32,200.38,200.13,200.27,13550.0,192.7133,192.771,192.5305,192.6652,13550.0
2018-06-14 11:15:00,200.25,200.51,200.2,200.43,11767.0,192.646,192.8961,192.5979,192.8191,11767.0
2018-06-14 11:20:00,200.41,200.5,200.25,200.5,13651.0,192.7999,192.8865,192.646,192.8865,13651.0
2018-06-14 11:25:00,200.52,200.65,200.45,200.45,9742.0,192.9057,193.0308,192.8384,192.8384,9742.0
2018-06-14 11:30:00,200.5,200.55,200.4,200.47,18195.0,192.8865,192.9346,192.7903,192.8576,18195.0
2018-06-14 11:35:00,200.43,200.64,200.41,200.59,14776.0,192.8191,193.0212,192.7999,192.9731,14776.0
2018-06-14 11:40:00,200.56,200.62,200.4,200.44,12487.0,192.9442,193.0019,192.7903,192.8288,12487.0
2018-06-14 11:45:00,200.4,200.53,200.35,200.39,15212.0,192.7903,192.9153,192.7422,192.7807,15212.0
2018-06-14 11:50:00,200.39,200.39,200.3,200.32,15081.0,192.7807,192.7807,192.6941,192.7133,15081.0
2018-06-14 11:55:00,200.34,200.35,200.19,200.33,12373.0,192.7326,192.7422,192.5883,192.7229,12373.0
2018-06-14 12:00:00,200.29,200.41,200.2,200.24,8844.0,192.6845,192.7999,192.5979,192.6364,8844.0
2018-06-14 12:05:00,200.19,200.28,200.11,200.11,12299.0,192.5883,192.6748,192.5113,192.5113,12299.0
2018-06-14 12:10:00,200.14,200.21,200.11,200.21,7901.0,192.5402,192.6075,192.5113,192.6075,7901.0
2018-06-14 12:15:00,200.21,200.25,200.12,200.12,6561.0,192.6075,192.646,192.5209,192.5209,6561.0
2018-06-14 12:20:00,200.12,200.16,200.0,200.02,20105.0,192.5209,192.5594,192.4055,192.4247,20105.0
2018-06-14 12:25:00,199.98,200.05,199.98,200.0,8259.0,192.3862,192.4536,192.3862,192.4055,8259.0
2018-06-14 12:30:00,200.02,200.12,200.0,200.04,14990.0,192.4247,192.5209,192.4055,192.444,14990.0
2018-06-14 12:35:00,200.04,200.08,199.97,200.03,19837.0,192.444,192.4824,192.3766,192.4343,19837.0
2018-06-14 12:40:00,200.03,200.07,199.9,199.91,30026.0,192.4343,192.4728,192.3093,192.3189,30026.0
2018-06-14 12:45:00,199.93,200.0,199.91,199.95,7413.0,192.3381,192.4055,192.3189,192.3574,7413.0
2018-06-14 12:50:00,199.99,200.06,199.97,200.01,9620.0,192.3958,192.4632,192.3766,192.4151,9620.0
2018-06-14 12:55:00,200.0,200.0,199.91,199.94,7126.0,192.4055,192.4055,192.3189,192.3477,7126.0
2018-06-14 13:00:00,199.93,200.03,199.91,199.99,5425.0,192.3381,192.4343,192.3189,192.3958,5425.0
2018-06-14 13:05:00,200.02,200.08,199.99,200.04,7427.0,192.4247,192.4824,192.3958,192.444,7427.0
2018-06-14 13:10:00,200.04,200.19,200.02,200.09,11716.0,192.444,192.5883,192.4247,192.4921,11716.0
2018-06-14 13:15:00,200.09,200.14,199.95,200.14,30627.0,192.4921,192.5402,192.3574,192.5402,30627.0
2018-06-14 13:20:00,200.13,200.24,200.12,200.16,7921.0,192.5305,192.6364,192.5209,192.5594,7921.0
2018-06-14 13:25:00,200.16,200.21,200.14,200.2,7105.0,192.5594,192.6075,192.5402,192.5979,7105.0
2018-06-14 13:30:00,200.2,200.29,200.18,200.24,16601.0,192.5979,192.6845,192.5786,192.6364,16601.0
2018-06-14 13:35:00,200.28,200.38,200.25,200.27,10317.0,192.6748,192.771,192.646,192.6652,10317.0
2018-06-14 13:40:00,200.28,200.35,200.23,200.33,7201.0,192.6748,192.7422,192.6267,192.7229,7201.0
2018-06-14 13:45:00,200.35,200.37,200.29,200.29,14035.0,192.7422,192.7614,192.6845,192.6845,14035.0
2018-06-14 13:50:00,200.3,200.36,200.26,200.31,10518.0,192.6941,192.7518,192.6556,192.7037,10518.0
2018-06-14 13:55:00,200.33,200.35,200.18,200.18,21751.0,192.7229,192.7422,192.5786,192.5786,21751.0
2018-06-14 14:00:00,200.2,200.32,200.2,200.22,18501.0,192.5979,192.7133,192.5979,192.6171,18501.0
2018-06-14 14:05:00,200.22,200.22,200.02,200.03,10001.0,192.6171,192.6171,192.4247,192.4343,10001.0
2018-06-14 14:10:00,200.01,200.12,199.98,200.06,11547.0,192.4151,192.5209,192.3862,192.4632,11547.0
2018-06-14 14:15:00,200.06,200.11,199.93,200.0,10788.0,192.4632,192.5113,192.3381,192.4055,10788.0
2018-06-14 14:20:00,200.03,200.11,199.97,200.09,7213.0,192.4343,192.5113,192.3766,192.4921,7213.0
2018-06-14 14:25:00,200.09,200.13,200.02,200.11,8740.0,192.4921,192.5305,192.4247,192.5113,8740.0
2018-06-14 14:30:00,200.12,200.18,199.99,200.02,11436.0,192.5209,192.5786,192.3958,192.4247,11436.0
2018-06-14 14:35:00,200.0,200.07,199.96,199.99,10874.0,192.4055,192.4728,192.367,192.3958,10874.0
2018-06-14 14:40:00,200.0,200.02,199.92,199.99,10064.0,192.4055,192.4247,192.3285,192.3958,10064.0
2018-06-14 14:45:00,199.99,200.05,199.96,199.97,8343.0,192.3958,192.4536,192.367,192.3766,8343.0
2018-06-14 14:50:00,200.0,200.02,199.91,199.91,7607.0,192.4055,192.4247,192.3189,192.3189,7607.0
2018-06-14 14:55:00,199.91,199.92,199.53,199.56,19507.0,192.3189,192.3285,191.9533,191.9822,19507.0
2018-06-14 15:00:00,199.57,199.6,199.4,199.51,15313.0,191.9918,192.0207,191.8283,191.9341,15313.0
2018-06-14 15:05:00,199.5,199.58,199.35,199.49,15563.0,191.9245,192.0014,191.7802,191.9148,15563.0
2018-06-14 15:10:00,199.52,199.58,199.41,199.51,21448.0,191.9437,192.0014,191.8379,191.9341,21448.0
2018-06-14 15:15:00,199.52,199.54,199.31,199.35,21422.0,191.9437,191.9629,191.7417,191.7802,21422.0
2018-06-14 15:20:00,199.34,199.41,199.32,199.41,22495.0,191.7705,191.8379,191.7513,191.8379,22495.0
2018-06-14 15:25:00,199.41,199.51,199.39,199.44,27998.0,191.8379,191.9341,191.8186,191.8667,27998.0
2018-06-14 15:30:00,199.46,199.47,199.29,199.36,34628.0,191.886,191.8956,191.7224,191.7898,34628.0
2018-06-14 15:35:00,199.36,199.37,199.3,199.37,33588.0,191.7898,191.7994,191.7321,191.7994,33588.0
2018-06-14 15:40:00,199.35,199.56,199.33,199.46,30098.0,191.7802,191.9822,191.7609,191.886,30098.0
2018-06-14 15:45:00,199.51,199.54,199.18,199.21,63045.0,191.9341,191.9629,191.6166,191.6455,63045.0
2018-06-14 15:50:00,199.21,199.22,199.05,199.2,64146.0,191.6455,191.6551,191.4915,191.6358,64146.0
2018-06-14 15:55:00,199.17,199.38,199.14,199.37,180178.0,191.607,191.809,191.5781,191.7994,180178.0
2018-06-15 09:30:00,198.55,199.46,198.51,199.39,617523.0,191.0105,191.886,190.972,191.8186,617523.0
2018-06-15 09:35:00,199.23,199.43,198.5,198.76,22441.0,191.6647,191.8571,190.9624,191.2126,22441.0
2018-06-15 09:40:00,198.69,198.84,198.5,198.61,36376.0,191.1452,191.2895,190.9624,191.0683,36376.0
2018-06-15 09:45:00,198.67,198.98,198.3,198.82,54690.0,191.126,191.4242,190.77,191.2703,54690.0
2018-06-15 09:50:00,198.84,198.85,198.1,198.12,34735.0,191.2895,191.2991,190.5776,190.5969,34735.0
2018-06-15 09:55:00,198.2,198.29,197.87,198.02,42869.0,190.6738,190.7604,190.3564,190.5007,42869.0
2018-06-15 10:00:00,198.07,198.54,197.91,198.36,38680.0,190.5488,191.0009,190.3948,190.8277,38680.0
2018-06-15 10:05:00,198.45,198.45,198.16,198.21,20139.0,190.9143,190.9143,190.6353,190.6834,20139.0
2018-06-15 10:10:00,198.17,198.17,197.87,198.12,35994.0,190.645,190.645,190.3564,190.5969,35994.0
2018-06-15 10:15:00,198.13,198.21,198.01,198.02,36092.0,190.6065,190.6834,190.491,190.5007,36092.0
2018-06-15 10:20:00,198.07,198.15,197.9,197.95,33605.0,190.5488,190.6257,190.3852,190.4333,33605.0
2018-06-15 10:25:00,197.95,198.12,197.84,197.95,33488.0,190.4333,190.5969,190.3275,190.4333,33488.0
2018-06-15 10:30:00,197.95,197.97,197.57,197.9,32750.0,190.4333,190.4526,190.0677,190.3852,32750.0
2018-06-15 10:35:00,198.0,198.13,197.76,197.81,23673.0,190.4814,190.6065,190.2505,190.2986,23673.0
2018-06-15 10:40:00,197.85,198.12,197.85,198.0,22768.0,190.3371,190.5969,190.3371,190.4814,22768.0
2018-06-15 10:45:00,198.05,198.51,198.05,198.5,19373.0,190.5295,190.972,190.5295,190.9624,19373.0
2018-06-15 10:50:00,198.51,198.6,198.27,198.45,16829.0,190.972,191.0586,190.7412,190.9143,16829.0
2018-06-15 10:55:00,198.46,198.69,198.41,198.56,26147.0,190.9239,191.1452,190.8758,191.0202,26147.0
2018-06-15 11:00:00,198.59,198.73,198.41,198.52,19281.0,191.049,191.1837,190.8758,190.9817,19281.0
2018-06-15 11:05:00,198.51,198.65,198.26,198.28,42666.0,190.972,191.1067,190.7315,190.7508,42666.0
2018-06-15 11:10:00,198.28,198.39,198.16,198.2,30901.0,190.7508,190.8566,190.6353,190.6738,30901.0
2018-06-15 11:15:00,198.21,198.37,198.16,198.29,19190.0,190.6834,190.8374,190.6353,190.7604,19190.0
2018-06-15 11:20:00,198.31,198.34,198.15,198.26,21333.0,190.7796,190.8085,190.6257,190.7315,21333.0
2018-06-15 11:25:00,198.26,198.26,198.02,198.05,15397.0,190.7315,190.7315,190.5007,190.5295,15397.0
2018-06-15 11:30:00,198.08,198.1,197.9,197.96,24782.0,190.5584,190.5776,190.3852,190.4429,24782.0
2018-06-15 11:35:00,197.95,198.04,197.9,198.01,13387.0,190.4333,190.5199,190.3852,190.491,13387.0
2018-06-15 11:40:00,198.03,198.06,197.91,197.97,24235.0,190.5103,190.5391,190.3948,190.4526,24235.0
2018-06-15 11:45:00,197.99,198.09,197.94,198.07,27626.0,190.4718,190.568,190.4237,190.5488,27626.0
2018-06-15 11:50:00,198.05,198.48,198.05,198.43,42611.0,190.5295,190.9432,190.5295,190.8951,42611.0
2018-06-15 11:55:00,198.44,198.52,198.37,198.4,22864.0,190.9047,190.9817,190.8374,190.8662,22864.0
2018-06-15 12:00:00,198.41,198.52,198.4,198.41,17340.0,190.8758,190.9817,190.8662,190.8758,17340.0
2018-06-15 12:05:00,198.41,198.5,198.2,198.44,16285.0,190.8758,190.9624,190.6738,190.9047,16285.0
2018-06-15 12:10:00,198.43,198.51,198.33,198.35,15323.0,190.8951,190.972,190.7989,190.8181,15323.0
2018-06-15 12:15:00,198.31,198.4,198.24,198.4,10466.0,190.7796,190.8662,190.7123,190.8662,10466.0
2018-06-15 12:20:00,198.39,198.41,198.32,198.38,15626.0,190.8566,190.8758,190.7893,190.847,15626.0
2018-06-15 12:25:00,198.37,198.37,198.12,198.22,16482.0,190.8374,190.8374,190.5969,190.6931,16482.0
2018-06-15 12:30:00,198.24,198.26,198.16,198.23,11650.0,190.7123,190.7315,190.6353,190.7027,11650.0
2018-06-15 12:35:00,198.26,198.33,198.22,198.31,13377.0,190.7315,190.7989,190.6931,190.7796,13377.0
2018-06-15 12:40:00,198.31,198.4,198.28,198.28,21070.0,190.7796,190.8662,190.7508,190.7508,21070.0
2018-06-15 12:45:00,198.3,198.39,198.18,198.39,11361.0,190.77,190.8566,190.6546,190.8566,11361.0
2018-06-15 12:50:00,198.4,198.47,198.37,198.38,15801.0,190.8662,190.9336,190.8374,190.847,15801.0
2018-06-15 12:55:00,198.41,198.65,198.41,198.49,16473.0,190.8758,191.1067,190.8758,190.9528,16473.0
2018-06-15 13:00:00,198.47,198.54,198.38,198.47,11352.0,190.9336,191.0009,190.847,190.9336,11352.0
2018-06-15 13:05:00,198.49,198.5,198.45,198.48,4890.0,190.9528,190.9624,190.9143,190.9432,4890.0
2018-06-15 13:10:00,198.49,198.52,198.43,198.43,7092.0,190.9528,190.9817,190.8951,190.8951,7092.0
2018-06-15 13:15:00,198.42,198.49,198.35,198.37,15911.0,190.8855,190.9528,190.8181,190.8374,15911.0
2018-06-15 13:20:00,198.37,198.39,198.27,198.33,15738.0,190.8374,190.8566,190.7412,190.7989,15738.0
2018-06-15 13:25:00,198.35,198.35,198.27,198.34,10585.0,190.8181,190.8181,190.7412,190.8085,10585.0
2018-06-15 13:30:00,198.34,198.4,198.24,198.33,14596.0,190.8085,190.8662,190.7123,190.7989,14596.0
2018-06-15 13:35:00,198.33,198.35,198.3,198.35,6963.0,190.7989,190.8181,190.77,190.8181,6963.0
2018-06-15 13:40:00,198.35,198.35,198.26,198.27,8014.0,190.8181,190.8181,190.7315,190.7412,8014.0
2018-06-15 13:45:00,198.27,198.27,198.16,198.17,23594.0,190.7412,190.7412,190.6353,190.645,23594.0
2018-06-15 13:50:00,198.15,198.26,198.08,198.16,25866.0,190.6257,190.7315,190.5584,190.6353,25866.0
2018-06-15 13:55:00,198.13,198.14,197.96,198.07,12469.0,190.6065,190.6161,190.4429,190.5488,12469.0
2018-06-15 14:00:00,198.08,198.33,198.08,198.23,7336.0,190.5584,190.7989,190.5584,190.7027,7336.0
2018-06-15 14:05:00,198.24,198.38,198.2,198.35,13699.0,190.7123,190.847,190.6738,190.8181,13699.0
2018-06-15 14:10:00,198.36,198.41,198.27,198.41,10254.0,190.8277,190.8758,190.7412,190.8758,10254.0
2018-06-15 14:15:00,198.41,198.49,198.32,198.49,10437.0,190.8758,190.9528,190.7893,190.9528,10437.0
2018-06-15 14:20:00,198.49,198.88,198.49,198.77,20355.0,190.9528,191.328,190.9528,191.2222,20355.0
2018-06-15 14:25:00,198.75,198.98,198.72,198.94,11576.0,191.2029,191.4242,191.1741,191.3857,11576.0
2018-06-15 14:30:00,198.92,199.07,198.85,198.98,12528.0,191.3665,191.5108,191.2991,191.4242,12528.0
2018-06-15 14:35:00,198.92,198.93,198.85,198.92,14786.0,191.3665,191.3761,191.2991,191.3665,14786.0
2018-06-15 14:40:00,198.95,199.02,198.89,199.02,9219.0,191.3953,191.4627,191.3376,191.4627,9219.0
2018-06-15 14:45:00,199.03,199.09,198.91,198.91,16387.0,191.4723,191.53,191.3569,191.3569,16387.0
2018-06-15 14:50:00,198.9,199.03,198.88,199.03,8635.0,191.3472,191.4723,191.328,191.4723,8635.0
2018-06-15 14:55:00,199.02,199.03,198.91,198.91,9615.0,191.4627,191.4723,191.3569,191.3569,9615.0
2018-06-15 15:00:00,198.94,199.01,198.88,198.95,15277.0,191.3857,191.4531,191.328,191.3953,15277.0
2018-06-15 15:05:00,198.95,199.02,198.88,198.95,14114.0,191.3953,191.4627,191.328,191.3953,14114.0
2018-06-15 15:10:00,198.95,198.98,198.72,198.73,14083.0,191.3953,191.4242,191.1741,191.1837,14083.0
2018-06-15 15:15:00,198.73,198.82,198.72,198.78,19862.0,191.1837,191.2703,191.1741,191.2318,19862.0
2018-06-15 15:20:00,198.75,198.88,198.75,198.88,18040.0,191.2029,191.328,191.2029,191.328,18040.0
2018-06-15 15:25:00,198.87,199.03,198.84,199.02,25777.0,191.3184,191.4723,191.2895,191.4627,25777.0
2018-06-15 15:30:00,199.01,199.14,199.01,199.14,28333.0,191.4531,191.5781,191.4531,191.5781,28333.0
2018-06-15 15:35:00,199.12,199.22,199.09,199.19,26522.0,191.5589,191.6551,191.53,191.6262,26522.0
2018-06-15 15:40:00,199.19,199.19,199.0,199.1,37116.0,191.6262,191.6262,191.4434,191.5396,37116.0
2018-06-15 15:45:00,199.13,199.21,199.04,199.2,45233.0,191.5685,191.6455,191.4819,191.6358,45233.0
2018-06-15 15:50:00,199.22,199.29,199.04,199.09,47609.0,191.6551,191.7224,191.4819,191.53,47609.0
2018-06-15 15:55:00,199.11,199.67,199.11,199.52,203390.0,191.5493,192.088,191.5493,191.9437,203390.0
2018-06-18 09:30:00,197.64,198.29,197.41,197.89,78774.0,190.1351,190.7604,189.9138,190.3756,78774.0
2018-06-18 09:35:00,197.89,199.28,197.87,198.86,65508.0,190.3756,191.7128,190.3564,191.3088,65508.0
2018-06-18 09:40:00,198.84,199.16,198.47,199.04,36809.0,191.2895,191.5974,190.9336,191.4819,36809.0
2018-06-18 09:45:00,199.01,199.06,198.65,199.0,17982.0,191.4531,191.5012,191.1067,191.4434,17982.0
2018-06-18 09:50:00,199.01,199.54,198.99,199.44,34259.0,191.4531,191.9629,191.4338,191.8667,34259.0
2018-06-18 09:55:00,199.45,199.46,199.13,199.17,13240.0,191.8764,191.886,191.5685,191.607,13240.0
2018-06-18 10:00:00,199.15,199.16,198.85,199.04,13044.0,191.5877,191.5974,191.2991,191.4819,13044.0
2018-06-18 10:05:00,199.06,199.25,199.02,199.08,11467.0,191.5012,191.6839,191.4627,191.5204,11467.0
2018-06-18 10:10:00,199.03,199.31,198.98,199.23,8944.0,191.4723,191.7417,191.4242,191.6647,8944.0
2018-06-18 10:15:00,199.23,199.47,199.22,199.44,15357.0,191.6647,191.8956,191.6551,191.8667,15357.0
2018-06-18 10:20:00,199.44,199.74,199.42,199.64,12683.0,191.8667,192.1553,191.8475,192.0591,12683.0
2018-06-18 10:25:00,199.6,199.63,199.46,199.46,11857.0,192.0207,192.0495,191.886,191.886,11857.0
2018-06-18 10:30:00,199.51,199.57,199.44,199.52,6254.0,191.9341,191.9918,191.8667,191.9437,6254.0
2018-06-18 10:35:00,199.51,199.76,199.46,199.6,10482.0,191.9341,192.1746,191.886,192.0207,10482.0
2018-06-18 10:40:00,199.65,199.85,199.63,199.77,14190.0,192.0688,192.2612,192.0495,192.1842,14190.0
2018-06-18 10:45:00,199.8,200.1,199.78,199.98,29693.0,192.2131,192.5017,192.1938,192.3862,29693.0
2018-06-18 10:50:00,199.99,200.09,199.87,199.96,11935.0,192.3958,192.4921,192.2804,192.367,11935.0
2018-06-18 10:55:00,200.02,200.17,199.96,199.96,9782.0,192.4247,192.569,192.367,192.367,9782.0
2018-06-18 11:00:00,199.93,200.09,199.89,200.0,7984.0,192.3381,192.4921,192.2996,192.4055,7984.0
2018-06-18 11:05:00,200.05,200.19,199.96,200.14,9592.0,192.4536,192.5883,192.367,192.5402,9592.0
2018-06-18 11:10:00,200.12,200.2,200.08,200.17,5255.0,192.5209,192.5979,192.4824,192.569,5255.0
2018-06-18 11:15:00,200.16,200.32,200.05,200.23,13336.0,192.5594,192.7133,192.4536,192.6267,13336.0
2018-06-18 11:20:00,200.22,200.23,200.08,200.14,7430.0,192.6171,192.6267,192.4824,192.5402,7430.0
2018-06-18 11:25:00,200.14,200.15,200.0,200.07,5600.0,192.5402,192.5498,192.4055,192.4728,5600.0
2018-06-18 11:30:00,200.09,200.36,200.09,200.28,14926.0,192.4921,192.7518,192.4921,192.6748,14926.0
2018-06-18 11:35:00,200.27,200.28,200.09,200.24,9981.0,192.6652,192.6748,192.4921,192.6364,9981.0
2018-06-18 11:40:00,200.24,200.33,200.16,200.29,9318.0,192.6364,192.7229,192.5594,192.6845,9318.0
2018-06-18 11:45:00,200.31,200.46,200.31,200.46,7310.0,192.7037,192.848,192.7037,192.848,7310.0
2018-06-18 11:50:00,200.51,200.51,200.38,200.38,10010.0,192.8961,192.8961,192.771,192.771,10010.0
2018-06-18 11:55:00,200.39,200.41,200.17,200.22,10902.0,192.7807,192.7999,192.569,192.6171,10902.0
2018-06-18 12:00:00,200.23,200.29,200.2,200.29,7158.0,192.6267,192.6845,192.5979,192.6845,7158.0
2018-06-18 12:05:00,200.26,200.34,200.19,200.28,12466.0,192.6556,192.7326,192.5883,192.6748,12466.0
2018-06-18 12:10:00,200.28,200.35,200.15,200.24,13164.0,192.6748,192.7422,192.5498,192.6364,13164.0
2018-06-18 12:15:00,200.21,200.4,200.18,200.4,33471.0,192.6075,192.7903,192.5786,192.7903,33471.0
2018-06-18 12:20:00,200.33,200.37,200.23,200.23,10851.0,192.7229,192.7614,192.6267,192.6267,10851.0
2018-06-18 12:25:00,200.2,200.2,200.1,200.16,4834.0,192.5979,192.5979,192.5017,192.5594,4834.0
2018-06-18 12:30:00,200.2,200.25,200.14,200.23,5594.0,192.5979,192.646,192.5402,192.6267,5594.0
2018-06-18 12:35:00,200.22,200.26,200.16,200.18,5047.0,192.6171,192.6556,192.5594,192.5786,5047.0
2018-06-18 12:40:00,200.18,200.32,200.18,200.3,5127.0,192.5786,192.7133,192.5786,192.6941,5127.0
2018-06-18 12:45:00,200.34,200.35,200.26,200.27,8250.0,192.7326,192.7422,192.6556,192.6652,8250.0
2018-06-18 12:50:00,200.3,200.36,200.21,200.25,9510.0,192.6941,192.7518,192.6075,192.646,9510.0
2018-06-18 12:55:00,200.25,200.47,200.25,200.42,6739.0,192.646,192.8576,192.646,192.8095,6739.0
2018-06-18 13:00:00,200.46,200.66,200.45,200.66,6347.0,192.848,193.0404,192.8384,193.0404,6347.0
2018-06-18 13:05:00,200.64,200.81,200.64,200.74,9646.0,193.0212,193.1847,193.0212,193.1174,9646.0
2018-06-18 13:10:00,200.74,200.77,200.62,200.62,3530.0,193.1174,193.1462,193.0019,193.0019,3530.0
2018-06-18 13:15:00,200.66,200.74,200.58,200.58,8491.0,193.0404,193.1174,192.9634,192.9634,8491.0
2018-06-18 13:20:00,200.6,200.77,200.54,200.63,10302.0,192.9827,193.1462,192.925,193.0115,10302.0
2018-06-18 13:25:00,200.7,200.84,200.63,200.76,3287.0,193.0789,193.2136,193.0115,193.1366,3287.0
2018-06-18 13:30:00,200.76,200.9,200.73,200.83,3632.0,193.1366,193.2713,193.1077,193.204,3632.0
2018-06-18 13:35:00,200.81,200.89,200.75,200.77,11975.0,193.1847,193.2617,193.127,193.1462,11975.0
2018-06-18 13:40:00,200.74,200.8,200.65,200.77,8697.0,193.1174,193.1751,193.0308,193.1462,8697.0
2018-06-18 13:45:00,200.76,200.8,200.67,200.75,5243.0,193.1366,193.1751,193.05,193.127,5243.0
2018-06-18 13:50:00,200.76,200.8,200.69,200.75,11633.0,193.1366,193.1751,193.0693,193.127,11633.0
2018-06-18 13:55:00,200.75,200.8,200.68,200.77,6035.0,193.127,193.1751,193.0596,193.1462,6035.0
2018-06-18 14:00:00,200.77,200.9,200.75,200.78,9430.0,193.1462,193.2713,193.127,193.1559,9430.0
2018-06-18 14:05:00,200.78,201.0,200.78,200.97,13968.0,193.1559,193.3675,193.1559,193.3386,13968.0
2018-06-18 14:10:00,200.97,201.2,200.95,201.1,29807.0,193.3386,193.5599,193.3194,193.4637,29807.0
2018-06-18 14:15:00,201.1,201.24,201.09,201.21,5861.0,193.4637,193.5984,193.4541,193.5695,5861.0
2018-06-18 14:20:00,201.21,201.29,201.15,201.29,8076.0,193.5695,193.6465,193.5118,193.6465,8076.0
2018-06-18 14:25:00,201.29,201.33,201.11,201.12,18535.0,193.6465,193.685,193.4733,193.4829,18535.0
2018-06-18 14:30:00,201.13,201.16,201.01,201.08,13561.0,193.4926,193.5214,193.3771,193.4445,13561.0
2018-06-18 14:35:00,201.1,201.11,200.94,201.02,10158.0,193.4637,193.4733,193.3098,193.3867,10158.0
2018-06-18 14:40:00,201.03,201.13,201.01,201.09,9130.0,193.3964,193.4926,193.3771,193.4541,9130.0
2018-06-18 14:45:00,201.06,201.07,200.97,200.99,5716.0,193.4252,193.4348,193.3386,193.3579,5716.0
2018-06-18 14:50:00,200.97,201.05,200.89,200.9,8105.0,193.3386,193.4156,193.2617,193.2713,8105.0
2018-06-18 14:55:00,200.88,200.9,200.76,200.78,13063.0,193.2521,193.2713,193.1366,193.1559,13063.0
2018-06-18 15:00:00,200.78,200.9,200.78,200.87,12159.0,193.1559,193.2713,193.1559,193.2424,12159.0
2018-06-18 15:05:00,200.87,200.99,200.83,200.96,10898.0,193.2424,193.3579,193.204,193.329,10898.0
2018-06-18 15:10:00,200.95,201.04,200.91,200.95,14249.0,193.3194,193.406,193.2809,193.3194,14249.0
2018-06-18 15:15:00,200.97,201.02,200.91,200.99,8312.0,193.3386,193.3867,193.2809,193.3579,8312.0
2018-06-18 15:20:00,200.97,201.14,200.97,201.11,16509.0,193.3386,193.5022,193.3386,193.4733,16509.0
2018-06-18 15:25:00,201.13,201.17,201.03,201.12,11265.0,193.4926,193.531,193.3964,193.4829,11265.0
2018-06-18 15:30:00,201.1,201.22,201.09,201.19,11448.0,193.4637,193.5791,193.4541,193.5503,11448.0
2018-06-18 15:35:00,201.2,201.2,201.06,201.16,11947.0,193.5599,193.5599,193.4252,193.5214,11947.0
2018-06-18 15:40:00,201.16,201.16,201.03,201.13,19309.0,193.5214,193.5214,193.3964,193.4926,19309.0
2018-06-18 15:45:00,201.12,201.4,201.09,201.36,41131.0,193.4829,193.7523,193.4541,193.7138,41131.0
2018-06-18 15:50:00,201.35,201.38,201.25,201.3,42117.0,193.7042,193.7331,193.608,193.6561,42117.0
2018-06-18 15:55:00,201.31,201.45,201.13,201.18,88706.0,193.6657,193.8004,193.4926,193.5407,88706.0
2018-06-19 09:30:00,198.46,199.22,198.35,199.0,98184.0,190.9239,191.6551,190.8181,191.4434,98184.0
2018-06-19 09:35:00,199.0,199.32,198.9,199.11,33457.0,191.4434,191.7513,191.3472,191.5493,33457.0
2018-06-19 09:40:00,199.15,199.23,198.5,198.56,31598.0,191.5877,191.6647,190.9624,191.0202,31598.0
2018-06-19 09:45:00,198.57,199.05,198.52,198.68,43198.0,191.0298,191.4915,190.9817,191.1356,43198.0
2018-06-19 09:50:00,198.69,198.75,198.27,198.43,47933.0,191.1452,191.2029,190.7412,190.8951,47933.0
2018-06-19 09:55:00,198.42,198.51,198.0,198.01,39588.0,190.8855,190.972,190.4814,190.491,39588.0
2018-06-19 10:00:00,198.01,198.07,197.67,197.85,25336.0,190.491,190.5488,190.1639,190.3371,25336.0
2018-06-19 10:05:00,197.88,198.38,197.88,198.35,26897.0,190.366,190.847,190.366,190.8181,26897.0
2018-06-19 10:10:00,198.35,198.7,198.18,198.47,43781.0,190.8181,191.1548,190.6546,190.9336,43781.0
2018-06-19 10:15:00,198.53,198.57,198.29,198.46,46612.0,190.9913,191.0298,190.7604,190.9239,46612.0
2018-06-19 10:20:00,198.46,198.46,197.91,197.91,16666.0,190.9239,190.9239,190.3948,190.3948,16666.0
2018-06-19 10:25:00,197.87,198.01,197.61,197.68,29346.0,190.3564,190.491,190.1062,190.1736,29346.0
2018-06-19 10:30:00,197.66,197.66,197.27,197.43,34554.0,190.1543,190.1543,189.7791,189.9331,34554.0
2018-06-19 10:35:00,197.42,197.66,197.39,197.53,18575.0,189.9234,190.1543,189.8946,190.0293,18575.0
2018-06-19 10:40:00,197.56,197.74,197.37,197.74,16060.0,190.0581,190.2313,189.8753,190.2313,16060.0
2018-06-19 10:45:00,197.7,198.33,197.68,198.31,21547.0,190.1928,190.7989,190.1736,190.7796,21547.0
2018-06-19 10:50:00,198.33,198.38,198.06,198.28,23814.0,190.7989,190.847,190.5391,190.7508,23814.0
2018-06-19 10:55:00,198.25,198.43,198.24,198.38,16486.0,190.7219,190.8951,190.7123,190.847,16486.0
2018-06-19 11:00:00,198.41,198.69,198.25,198.25,15429.0,190.8758,191.1452,190.7219,190.7219,15429.0
2018-06-19 11:05:00,198.26,198.69,198.26,198.68,13415.0,190.7315,191.1452,190.7315,191.1356,13415.0
2018-06-19 11:10:00,198.69,198.96,198.69,198.92,36032.0,191.1452,191.405,191.1452,191.3665,36032.0
2018-06-19 11:15:00,198.94,199.22,198.88,199.13,19505.0,191.3857,191.6551,191.328,191.5685,19505.0
2018-06-19 11:20:00,199.12,199.27,199.08,199.25,18949.0,191.5589,191.7032,191.5204,191.6839,18949.0
2018-06-19 11:25:00,199.28,199.38,199.08,199.13,11224.0,191.7128,191.809,191.5204,191.5685,11224.0
2018-06-19 11:30:00,199.16,199.29,198.95,199.01,16965.0,191.5974,191.7224,191.3953,191.4531,16965.0
2018-06-19 11:35:00,198.96,199.26,198.95,199.26,12220.0,191.405,191.6936,191.3953,191.6936,12220.0
2018-06-19 11:40:00,199.22,199.39,199.13,199.39,8904.0,191.6551,191.8186,191.5685,191.8186,8904.0
2018-06-19 11:45:00,199.36,199.5,199.26,199.41,7803.0,191.7898,191.9245,191.6936,191.8379,7803.0
2018-06-19 11:50:00,199.42,199.55,199.39,199.5,18969.0,191.8475,191.9726,191.8186,191.9245,18969.0
2018-06-19 11:55:00,199.45,199.59,199.31,199.38,8591.0,191.8764,192.011,191.7417,191.809,8591.0
2018-06-19 12:00:00,199.35,199.36,199.05,199.19,13296.0,191.7802,191.7898,191.4915,191.6262,13296.0
2018-06-19 12:05:00,199.2,199.23,199.08,199.23,4711.0,191.6358,191.6647,191.5204,191.6647,4711.0
2018-06-19 12:10:00,199.2,199.2,199.04,199.04,8522.0,191.6358,191.6358,191.4819,191.4819,8522.0
2018-06-19 12:15:00,199.03,199.33,199.01,199.32,8821.0,191.4723,191.7609,191.4531,191.7513,8821.0
2018-06-19 12:20:00,199.31,199.35,199.17,199.32,8807.0,191.7417,191.7802,191.607,191.7513,8807.0
2018-06-19 12:25:00,199.39,199.64,199.36,199.64,17120.0,191.8186,192.0591,191.7898,192.0591,17120.0
2018-06-19 12:30:00,199.64,199.66,199.46,199.55,30098.0,192.0591,192.0784,191.886,191.9726,30098.0
2018-06-19 12:35:00,199.55,199.55,199.25,199.3,10170.0,191.9726,191.9726,191.6839,191.7321,10170.0
2018-06-19 12:40:00,199.3,199.3,199.12,199.21,6391.0,191.7321,191.7321,191.5589,191.6455,6391.0
2018-06-19 12:45:00,199.17,199.21,199.1,199.12,9521.0,191.607,191.6455,191.5396,191.5589,9521.0
2018-06-19 12:50:00,199.1,199.14,199.04,199.09,9749.0,191.5396,191.5781,191.4819,191.53,9749.0
2018-06-19 12:55:00,199.06,199.13,199.03,199.11,13982.0,191.5012,191.5685,191.4723,191.5493,13982.0
2018-06-19 13:00:00,199.15,199.19,199.12,199.14,13377.0,191.5877,191.6262,191.5589,191.5781,13377.0
2018-06-19 13:05:00,199.11,199.12,198.96,199.09,6747.0,191.5493,191.5589,191.405,191.53,6747.0
2018-06-19 13:10:00,199.09,199.17,199.01,199.17,14035.0,191.53,191.607,191.4531,191.607,14035.0
2018-06-19 13:15:00,199.21,199.21,199.1,199.16,10041.0,191.6455,191.6455,191.5396,191.5974,10041.0
2018-06-19 13:20:00,199.11,199.19,199.05,199.07,6999.0,191.5493,191.6262,191.4915,191.5108,6999.0
2018-06-19 13:25:00,199.05,199.07,198.97,199.06,6714.0,191.4915,191.5108,191.4146,191.5012,6714.0
2018-06-19 13:30:00,199.05,199.05,198.85,198.97,11304.0,191.4915,191.4915,191.2991,191.4146,11304.0
2018-06-19 13:35:00,198.98,199.28,198.98,199.28,5538.0,191.4242,191.7128,191.4242,191.7128,5538.0
2018-06-19 13:40:00,199.27,199.31,199.24,199.3,6638.0,191.7032,191.7417,191.6743,191.7321,6638.0
2018-06-19 13:45:00,199.33,199.54,199.33,199.5,9508.0,191.7609,191.9629,191.7609,191.9245,9508.0
2018-06-19 13:50:00,199.52,199.57,199.28,199.34,20548.0,191.9437,191.9918,191.7128,191.7705,20548.0
2018-06-19 13:55:00,199.34,199.41,199.28,199.41,6006.0,191.7705,191.8379,191.7128,191.8379,6006.0
2018-06-19 14:00:00,199.4,199.52,199.4,199.5,5433.0,191.8283,191.9437,191.8283,191.9245,5433.0
2018-06-19 14:05:00,199.52,199.75,199.51,199.72,11051.0,191.9437,192.165,191.9341,192.1361,11051.0
2018-06-19 14:10:00,199.71,199.82,199.64,199.82,8868.0,192.1265,192.2323,192.0591,192.2323,8868.0
2018-06-19 14:15:00,199.82,199.85,199.53,199.69,21300.0,192.2323,192.2612,191.9533,192.1072,21300.0
2018-06-19 14:20:00,199.66,199.83,199.66,199.82,10540.0,192.0784,192.2419,192.0784,192.2323,10540.0
2018-06-19 14:25:00,199.86,199.93,199.65,199.68,25081.0,192.2708,192.3381,192.0688,192.0976,25081.0
2018-06-19 14:30:00,199.72,199.75,199.61,199.68,10354.0,192.1361,192.165,192.0303,192.0976,10354.0
2018-06-19 14:35:00,199.69,199.8,199.67,199.72,11811.0,192.1072,192.2131,192.088,192.1361,11811.0
2018-06-19 14:40:00,199.7,199.85,199.61,199.74,13166.0,192.1169,192.2612,192.0303,192.1553,13166.0
2018-06-19 14:45:00,199.75,199.83,199.69,199.72,9382.0,192.165,192.2419,192.1072,192.1361,9382.0
2018-06-19 14:50:00,199.7,199.84,199.64,199.78,15143.0,192.1169,192.2515,192.0591,192.1938,15143.0
2018-06-19 14:55:00,199.73,199.88,199.73,199.8,14566.0,192.1457,192.29,192.1457,192.2131,14566.0
2018-06-19 15:00:00,199.8,199.82,199.65,199.65,17757.0,192.2131,192.2323,192.0688,192.0688,17757.0
2018-06-19 15:05:00,199.66,199.69,199.6,199.61,17508.0,192.0784,192.1072,192.0207,192.0303,17508.0
2018-06-19 15:10:00,199.65,199.71,199.61,199.71,13039.0,192.0688,192.1265,192.0303,192.1265,13039.0
2018-06-19 15:15:00,199.71,199.73,199.43,199.48,21649.0,192.1265,192.1457,191.8571,191.9052,21649.0
2018-06-19 15:20:00,199.5,199.53,199.4,199.42,10861.0,191.9245,191.9533,191.8283,191.8475,10861.0
2018-06-19 15:25:00,199.43,199.52,199.29,199.29,13733.0,191.8571,191.9437,191.7224,191.7224,13733.0
2018-06-19 15:30:00,199.31,199.43,199.3,199.35,16290.0,191.7417,191.8571,191.7321,191.7802,16290.0
2018-06-19 15:35:00,199.35,199.5,199.28,199.47,16281.0,191.7802,191.9245,191.7128,191.8956,16281.0
2018-06-19 15:40:00,199.46,199.48,199.33,199.47,16490.0,191.886,191.9052,191.7609,191.8956,16490.0
2018-06-19 15:45:00,199.46,199.46,199.29,199.42,38958.0,191.886,191.886,191.7224,191.8475,38958.0
2018-06-19 15:50:00,199.43,199.71,199.43,199.69,38068.0,191.8571,192.1265,191.8571,192.1072,38068.0
2018-06-19 15:55:00,199.66,199.84,199.63,199.71,99939.0,192.0784,192.2515,192.0495,192.1265,99939.0
2018-06-20 09:30:00,200.5,201.19,200.25,201.14,72427.0,192.8865,193.5503,192.646,193.5022,72427.0
2018-06-20 09:35:00,201.09,201.73,201.01,201.52,46264.0,193.4541,194.0698,193.3771,193.8678,46264.0
2018-06-20 09:40:00,201.54,201.69,201.47,201.65,38028.0,193.887,194.0313,193.8197,193.9928,38028.0
2018-06-20 09:45:00,201.66,202.17,201.62,201.92,35278.0,194.0024,194.4931,193.964,194.2526,35278.0
2018-06-20 09:50:00,201.92,202.8,201.73,202.8,58683.0,194.2526,195.0991,194.0698,195.0991,58683.0
2018-06-20 09:55:00,202.77,203.23,202.62,203.07,64376.0,195.0703,195.5128,194.926,195.3589,64376.0
2018-06-20 10:00:00,203.11,203.36,203.0,203.08,56576.0,195.3974,195.6379,195.2916,195.3685,56576.0
2018-06-20 10:05:00,203.07,203.46,203.0,203.02,45869.0,195.3589,195.7341,195.2916,195.3108,45869.0
2018-06-20 10:10:00,203.0,203.14,202.79,203.04,57432.0,195.2916,195.4262,195.0895,195.33,57432.0
2018-06-20 10:15:00,203.02,203.17,202.98,203.09,29144.0,195.3108,195.4551,195.2723,195.3781,29144.0
2018-06-20 10:20:00,203.06,203.2,202.59,202.74,17836.0,195.3493,195.484,194.8971,195.0414,17836.0
2018-06-20 10:25:00,202.7,202.81,202.45,202.5,39697.0,195.0029,195.1088,194.7624,194.8105,39697.0
2018-06-20 10:30:00,202.54,202.76,202.45,202.69,31599.0,194.849,195.0607,194.7624,194.9933,31599.0
2018-06-20 10:35:00,202.66,202.72,202.54,202.57,18680.0,194.9645,195.0222,194.849,194.8779,18680.0
2018-06-20 10:40:00,202.56,202.56,202.24,202.25,37585.0,194.8683,194.8683,194.5604,194.57,37585.0
2018-06-20 10:45:00,202.28,202.35,201.83,201.86,35287.0,194.5989,194.6662,194.166,194.1948,35287.0
2018-06-20 10:50:00,201.88,202.13,201.8,202.0,27062.0,194.2141,194.4546,194.1371,194.3295,27062.0
2018-06-20 10:55:00,201.99,202.4,201.96,202.25,33436.0,194.3199,194.7143,194.291,194.57,33436.0
2018-06-20 11:00:00,202.17,202.27,201.97,202.12,17806.0,194.4931,194.5893,194.3007,194.445,17806.0
2018-06-20 11:05:00,202.13,202.59,202.13,202.56,41530.0,194.4546,194.8971,194.4546,194.8683,41530.0
2018-06-20 11:10:00,202.56,202.66,202.2,202.43,41684.0,194.8683,194.9645,194.5219,194.7432,41684.0
2018-06-20 11:15:00,202.41,202.41,202.13,202.14,21743.0,194.724,194.724,194.4546,194.4642,21743.0
2018-06-20 11:20:00,202.11,202.39,202.11,202.34,10362.0,194.4353,194.7047,194.4353,194.6566,10362.0
2018-06-20 11:25:00,202.38,202.38,202.23,202.29,19973.0,194.6951,194.6951,194.5508,194.6085,19973.0
2018-06-20 11:30:00,202.3,202.31,201.89,201.9,19274.0,194.6181,194.6278,194.2237,194.2333,19274.0
2018-06-20 11:35:00,201.92,202.2,201.87,202.09,26014.0,194.2526,194.5219,194.2045,194.4161,26014.0
2018-06-20 11:40:00,202.09,202.1,201.92,202.05,10030.0,194.4161,194.4257,194.2526,194.3776,10030.0
2018-06-20 11:45:00,202.01,202.25,201.97,202.14,20712.0,194.3391,194.57,194.3007,194.4642,20712.0
2018-06-20 11:50:00,202.17,202.21,202.0,202.21,12588.0,194.4931,194.5316,194.3295,194.5316,12588.0
2018-06-20 11:55:00,202.22,202.41,202.15,202.41,15343.0,194.5412,194.724,194.4738,194.724,15343.0
2018-06-20 12:00:00,202.42,202.5,202.32,202.47,18093.0,194.7336,194.8105,194.6374,194.7817,18093.0
2018-06-20 12:05:00,202.48,202.48,202.16,202.21,14631.0,194.7913,194.7913,194.4834,194.5316,14631.0
2018-06-20 12:10:00,202.25,202.39,202.22,202.35,14453.0,194.57,194.7047,194.5412,194.6662,14453.0
2018-06-20 12:15:00,202.35,202.38,202.21,202.21,22291.0,194.6662,194.6951,194.5316,194.5316,22291.0
2018-06-20 12:20:00,202.23,202.36,202.2,202.34,26157.0,194.5508,194.6759,194.5219,194.6566,26157.0
2018-06-20 12:25:00,202.33,202.36,202.28,202.33,14382.0,194.647,194.6759,194.5989,194.647,14382.0
2018-06-20 12:30:00,202.33,202.36,202.28,202.35,9724.0,194.647,194.6759,194.5989,194.6662,9724.0
2018-06-20 12:35:00,202.32,202.33,202.22,202.33,6690.0,194.6374,194.647,194.5412,194.647,6690.0
2018-06-20 12:40:00,202.33,202.39,202.24,202.35,13032.0,194.647,194.7047,194.5604,194.6662,13032.0
2018-06-20 12:45:00,202.34,202.42,202.19,202.42,12666.0,194.6566,194.7336,194.5123,194.7336,12666.0
2018-06-20 12:50:00,202.38,202.59,202.38,202.51,18269.0,194.6951,194.8971,194.6951,194.8202,18269.0
2018-06-20 12:55:00,202.48,202.5,202.39,202.45,6992.0,194.7913,194.8105,194.7047,194.7624,6992.0
2018-06-20 13:00:00,202.43,202.53,202.41,202.41,11605.0,194.7432,194.8394,194.724,194.724,11605.0
2018-06-20 13:05:00,202.45,202.47,202.36,202.36,6780.0,194.7624,194.7817,194.6759,194.6759,6780.0
2018-06-20 13:10:00,202.38,202.38,202.09,202.09,12393.0,194.6951,194.6951,194.4161,194.4161,12393.0
2018-06-20 13:15:00,202.12,202.21,202.11,202.16,6930.0,194.445,194.5316,194.4353,194.4834,6930.0
2018-06-20 13:20:00,202.2,202.35,202.16,202.35,16226.0,194.5219,194.6662,194.4834,194.6662,16226.0
2018-06-20 13:25:00,202.34,202.36,202.12,202.16,16111.0,194.6566,194.6759,194.445,194.4834,16111.0
2018-06-20 13:30:00,202.18,202.25,202.13,202.17,16056.0,194.5027,194.57,194.4546,194.4931,16056.0
2018-06-20 13:35:00,202.19,202.19,202.03,202.07,11181.0,194.5123,194.5123,194.3584,194.3969,11181.0
2018-06-20 13:40:00,202.07,202.15,202.07,202.1,8569.0,194.3969,194.4738,194.3969,194.4257,8569.0
2018-06-20 13:45:00,202.15,202.16,202.02,202.16,19228.0,194.4738,194.4834,194.3488,194.4834,19228.0
2018-06-20 13:50:00,202.11,202.18,202.08,202.16,10801.0,194.4353,194.5027,194.4065,194.4834,10801.0
2018-06-20 13:55:00,202.18,202.29,202.15,202.27,11543.0,194.5027,194.6085,194.4738,194.5893,11543.0
2018-06-20 14:00:00,202.29,202.32,201.98,202.15,14829.0,194.6085,194.6374,194.3103,194.4738,14829.0
2018-06-20 14:05:00,202.16,202.19,202.11,202.16,12562.0,194.4834,194.5123,194.4353,194.4834,12562.0
2018-06-20 14:10:00,202.13,202.31,202.08,202.29,16000.0,194.4546,194.6278,194.4065,194.6085,16000.0
2018-06-20 14:15:00,202.29,202.32,202.2,202.22,16331.0,194.6085,194.6374,194.5219,194.5412,16331.0
2018-06-20 14:20:00,202.19,202.3,202.17,202.26,17228.0,194.5123,194.6181,194.4931,194.5797,17228.0
2018-06-20 14:25:00,202.23,202.44,202.18,202.41,38403.0,194.5508,194.7528,194.5027,194.724,38403.0
2018-06-20 14:30:00,202.41,202.46,202.26,202.27,37946.0,194.724,194.7721,194.5797,194.5893,37946.0
2018-06-20 14:35:00,202.27,202.28,202.18,202.24,16675.0,194.5893,194.5989,194.5027,194.5604,16675.0
2018-06-20 14:40:00,202.24,202.24,201.98,202.0,25908.0,194.5604,194.5604,194.3103,194.3295,25908.0
2018-06-20 14:45:00,202.01,202.07,201.99,202.0,20720.0,194.3391,194.3969,194.3199,194.3295,20720.0
2018-06-20 14:50:00,202.01,202.18,201.98,202.18,19490.0,194.3391,194.5027,194.3103,194.5027,19490.0
2018-06-20 14:55:00,202.2,202.26,201.98,202.06,30538.0,194.5219,194.5797,194.3103,194.3872,30538.0
2018-06-20 15:00:00,202.06,202.17,202.0,202.11,23962.0,194.3872,194.4931,194.3295,194.4353,23962.0
2018-06-20 15:05:00,202.12,202.19,201.96,202.17,28446.0,194.445,194.5123,194.291,194.4931,28446.0
2018-06-20 15:10:00,202.16,202.42,202.14,202.42,34422.0,194.4834,194.7336,194.4642,194.7336,34422.0
2018-06-20 15:15:00,202.4,202.44,202.31,202.32,28750.0,194.7143,194.7528,194.6278,194.6374,28750.0
2018-06-20 15:20:00,202.31,202.5,202.26,202.45,32346.0,194.6278,194.8105,194.5797,194.7624,32346.0
2018-06-20 15:25:00,202.45,202.52,202.42,202.52,29440.0,194.7624,194.8298,194.7336,194.8298,29440.0
2018-06-20 15:30:00,202.5,202.52,202.34,202.38,47416.0,194.8105,194.8298,194.6566,194.6951,47416.0
2018-06-20 15:35:00,202.39,202.41,202.21,202.26,32397.0,194.7047,194.724,194.5316,194.5797,32397.0
2018-06-20 15:40:00,202.24,202.24,202.09,202.16,61081.0,194.5604,194.5604,194.4161,194.4834,61081.0
2018-06-20 15:45:00,202.17,202.35,202.17,202.21,54756.0,194.4931,194.6662,194.4931,194.5316,54756.0
2018-06-20 15:50:00,202.22,202.29,202.02,202.14,100942.0,194.5412,194.6085,194.3488,194.4642,100942.0
2018-06-20 15:55:00,202.12,202.17,201.63,201.97,325249.0,194.445,194.4931,193.9736,194.3007,325249.0
2018-06-21 09:30:00,202.41,202.51,201.69,201.99,105877.0,194.724,194.8202,194.0313,194.3199,105877.0
2018-06-21 09:35:00,202.09,203.31,202.03,203.31,41275.0,194.4161,195.5898,194.3584,195.5898,41275.0
2018-06-21 09:40:00,203.23,203.68,203.12,203.21,40373.0,195.5128,195.9457,195.407,195.4936,40373.0
2018-06-21 09:45:00,203.19,203.3,202.82,203.2,45300.0,195.4743,195.5802,195.1184,195.484,45300.0
2018-06-21 09:50:00,203.16,203.25,202.9,202.95,24556.0,195.4455,195.5321,195.1953,195.2435,24556.0
2018-06-21 09:55:00,202.92,203.15,202.7,202.99,33978.0,195.2146,195.4359,195.0029,195.2819,33978.0
2018-06-21 10:00:00,202.9,202.98,202.27,202.31,34518.0,195.1953,195.2723,194.5893,194.6278,34518.0
2018-06-21 10:05:00,202.28,202.33,201.91,201.97,28024.0,194.5989,194.647,194.2429,194.3007,28024.0
2018-06-21 10:10:00,201.94,202.23,201.93,202.16,19208.0,194.2718,194.5508,194.2622,194.4834,19208.0
2018-06-21 10:15:00,202.18,202.31,201.63,201.63,38444.0,194.5027,194.6278,193.9736,193.9736,38444.0
2018-06-21 10:20:00,201.55,201.74,201.29,201.65,31553.0,193.8966,194.0794,193.6465,193.9928,31553.0
2018-06-21 10:25:00,201.67,201.73,201.48,201.64,19006.0,194.0121,194.0698,193.8293,193.9832,19006.0
2018-06-21 10:30:00,201.69,202.15,201.4,201.84,27565.0,194.0313,194.4738,193.7523,194.1756,27565.0
2018-06-21 10:35:00,201.85,201.87,201.43,201.53,12892.0,194.1852,194.2045,193.7812,193.8774,12892.0
2018-06-21 10:40:00,201.45,201.59,201.26,201.28,18064.0,193.8004,193.9351,193.6176,193.6369,18064.0
2018-06-21 10:45:00,201.25,201.27,201.0,201.19,13454.0,193.608,193.6272,193.3675,193.5503,13454.0
2018-06-21 10:50:00,201.15,201.58,201.12,201.57,17559.0,193.5118,193.9255,193.4829,193.9159,17559.0
2018-06-21 10:55:00,201.7,202.03,201.62,201.65,18194.0,194.0409,194.3584,193.964,193.9928,18194.0
2018-06-21 11:00:00,201.64,201.79,201.45,201.69,16384.0,193.9832,194.1275,193.8004,194.0313,16384.0
2018-06-21 11:05:00,201.7,201.88,201.5,201.55,19062.0,194.0409,194.2141,193.8485,193.8966,19062.0
2018-06-21 11:10:00,201.57,201.75,201.35,201.74,9558.0,193.9159,194.089,193.7042,194.0794,9558.0
2018-06-21 11:15:00,201.8,202.09,201.74,201.95,20600.0,194.1371,194.4161,194.0794,194.2814,20600.0
2018-06-21 11:20:00,201.94,201.95,201.52,201.69,18567.0,194.2718,194.2814,193.8678,194.0313,18567.0
2018-06-21 11:25:00,201.65,201.92,201.6,201.66,10657.0,193.9928,194.2526,193.9447,194.0024,10657.0
2018-06-21 11:30:00,201.66,202.19,201.64,202.19,10610.0,194.0024,194.5123,193.9832,194.5123,10610.0
2018-06-21 11:35:00,202.25,202.31,202.0,202.1,12694.0,194.57,194.6278,194.3295,194.4257,12694.0
2018-06-21 11:40:00,202.08,202.19,201.9,202.17,8237.0,194.4065,194.5123,194.2333,194.4931,8237.0
2018-06-21 11:45:00,202.16,202.18,201.98,202.1,11828.0,194.4834,194.5027,194.3103,194.4257,11828.0
2018-06-21 11:50:00,202.12,202.15,201.97,202.07,11169.0,194.445,194.4738,194.3007,194.3969,11169.0
2018-06-21 11:55:00,202.01,202.07,201.61,201.63,10007.0,194.3391,194.3969,193.9543,193.9736,10007.0
2018-06-21 12:00:00,201.6,201.66,201.25,201.25,17197.0,193.9447,194.0024,193.608,193.608,17197.0
2018-06-21 12:05:00,201.22,201.34,201.1,201.19,16553.0,193.5791,193.6946,193.4637,193.5503,16553.0
2018-06-21 12:10:00,201.22,201.4,201.22,201.35,14430.0,193.5791,193.7523,193.5791,193.7042,14430.0
2018-06-21 12:15:00,201.35,201.45,201.32,201.45,20650.0,193.7042,193.8004,193.6753,193.8004,20650.0
2018-06-21 12:20:00,201.48,201.54,201.33,201.34,9999.0,193.8293,193.887,193.685,193.6946,9999.0
2018-06-21 12:25:00,201.37,201.5,201.15,201.15,41283.0,193.7234,193.8485,193.5118,193.5118,41283.0
2018-06-21 12:30:00,201.14,201.18,200.74,200.74,12297.0,193.5022,193.5407,193.1174,193.1174,12297.0
2018-06-21 12:35:00,200.76,200.88,200.61,200.87,21962.0,193.1366,193.2521,192.9923,193.2424,21962.0
2018-06-21 12:40:00,200.87,200.93,200.73,200.89,10826.0,193.2424,193.3002,193.1077,193.2617,10826.0
2018-06-21 12:45:00,200.92,201.12,200.85,201.0,21782.0,193.2905,193.4829,193.2232,193.3675,21782.0
2018-06-21 12:50:00,201.01,201.07,200.93,201.04,9758.0,193.3771,193.4348,193.3002,193.406,9758.0
2018-06-21 12:55:00,201.03,201.04,200.76,200.78,13023.0,193.3964,193.406,193.1366,193.1559,13023.0
2018-06-21 13:00:00,200.81,200.9,200.72,200.9,12778.0,193.1847,193.2713,193.0981,193.2713,12778.0
2018-06-21 13:05:00,200.89,201.0,200.81,201.0,9084.0,193.2617,193.3675,193.1847,193.3675,9084.0
2018-06-21 13:10:00,201.03,201.19,201.03,201.16,9935.0,193.3964,193.5503,193.3964,193.5214,9935.0
2018-06-21 13:15:00,201.16,201.24,201.13,201.22,11382.0,193.5214,193.5984,193.4926,193.5791,11382.0
2018-06-21 13:20:00,201.22,201.42,201.14,201.4,11226.0,193.5791,193.7715,193.5022,193.7523,11226.0
2018-06-21 13:25:00,201.41,201.43,201.21,201.26,10906.0,193.7619,193.7812,193.5695,193.6176,10906.0
2018-06-21 13:30:00,201.25,201.27,201.02,201.05,12544.0,193.608,193.6272,193.3867,193.4156,12544.0
2018-06-21 13:35:00,201.08,201.09,200.91,200.97,10437.0,193.4445,193.4541,193.2809,193.3386,10437.0
2018-06-21 13:40:00,200.93,201.09,200.82,201.02,10946.0,193.3002,193.4541,193.1943,193.3867,10946.0
2018-06-21 13:45:00,201.04,201.07,200.96,201.06,10902.0,193.406,193.4348,193.329,193.4252,10902.0
2018-06-21 13:50:00,201.06,201.06,200.88,200.95,9417.0,193.4252,193.4252,193.2521,193.3194,9417.0
2018-06-21 13:55:00,200.97,201.02,200.85,201.02,13472.0,193.3386,193.3867,193.2232,193.3867,13472.0
2018-06-21 14:00:00,201.01,201.22,200.99,201.01,12798.0,193.3771,193.5791,193.3579,193.3771,12798.0
2018-06-21 14:05:00,201.0,201.21,200.94,201.21,12137.0,193.3675,193.5695,193.3098,193.5695,12137.0
2018-06-21 14:10:00,201.23,201.27,201.15,201.18,14210.0,193.5888,193.6272,193.5118,193.5407,14210.0
2018-06-21 14:15:00,201.17,201.28,201.08,201.1,10356.0,193.531,193.6369,193.4445,193.4637,10356.0
2018-06-21 14:20:00,201.07,201.18,201.04,201.11,10627.0,193.4348,193.5407,193.406,193.4733,10627.0
2018-06-21 14:25:00,201.11,201.11,200.83,200.86,11110.0,193.4733,193.4733,193.204,193.2328,11110.0
2018-06-21 14:30:00,200.85,200.91,200.8,200.84,14733.0,193.2232,193.2809,193.1751,193.2136,14733.0
2018-06-21 14:35:00,200.83,201.0,200.83,200.85,11399.0,193.204,193.3675,193.204,193.2232,11399.0
2018-06-21 14:40:00,200.88,200.9,200.59,200.64,12217.0,193.2521,193.2713,192.9731,193.0212,12217.0
2018-06-21 14:45:00,200.62,200.74,200.62,200.73,11782.0,193.0019,193.1174,193.0019,193.1077,11782.0
2018-06-21 14:50:00,200.71,200.73,200.56,200.6,15266.0,193.0885,193.1077,192.9442,192.9827,15266.0
2018-06-21 14:55:00,200.62,200.63,200.26,200.33,47799.0,193.0019,193.0115,192.6556,192.7229,47799.0
2018-06-21 15:00:00,200.32,200.6,200.28,200.56,18751.0,192.7133,192.9827,192.6748,192.9442,18751.0
2018-06-21 15:05:00,200.54,200.61,200.41,200.55,16100.0,192.925,192.9923,192.7999,192.9346,16100.0
2018-06-21 15:10:00,200.53,200.53,200.24,200.33,13383.0,192.9153,192.9153,192.6364,192.7229,13383.0
2018-06-21 15:15:00,200.34,200.35,200.02,200.26,21358.0,192.7326,192.7422,192.4247,192.6556,21358.0
2018-06-21 15:20:00,200.22,200.56,199.98,200.51,46820.0,192.6171,192.9442,192.3862,192.8961,46820.0
2018-06-21 15:25:00,200.51,200.78,200.45,200.57,61268.0,192.8961,193.1559,192.8384,192.9538,61268.0
2018-06-21 15:30:00,200.55,200.55,200.17,200.23,19756.0,192.9346,192.9346,192.569,192.6267,19756.0
2018-06-21 15:35:00,200.24,200.44,200.12,200.39,28627.0,192.6364,192.8288,192.5209,192.7807,28627.0
2018-06-21 15:40:00,200.4,200.4,200.15,200.18,26101.0,192.7903,192.7903,192.5498,192.5786,26101.0
2018-06-21 15:45:00,200.21,200.56,200.16,200.55,37993.0,192.6075,192.9442,192.5594,192.9346,37993.0
2018-06-21 15:50:00,200.53,200.9,200.48,200.76,74673.0,192.9153,193.2713,192.8672,193.1366,74673.0
2018-06-21 15:55:00,200.76,200.92,200.59,200.75,148393.0,193.1366,193.2905,192.9731,193.127,148393.0
2018-06-22 09:30:00,201.57,201.87,201.5,201.5,62492.0,193.9159,194.2045,193.8485,193.8485,62492.0
2018-06-22 09:35:00,201.4,201.4,200.12,200.21,22043.0,193.7523,193.7523,192.5209,192.6075,22043.0
2018-06-22 09:40:00,200.26,200.3,199.61,199.72,29999.0,192.6556,192.6941,192.0303,192.1361,29999.0
2018-06-22 09:45:00,199.83,200.52,199.73,200.48,43046.0,192.2419,192.9057,192.1457,192.8672,43046.0
2018-06-22 09:50:00,200.46,200.75,200.46,200.56,17435.0,192.848,193.127,192.848,192.9442,17435.0
2018-06-22 09:55:00,200.6,200.84,200.42,200.43,18288.0,192.9827,193.2136,192.8095,192.8191,18288.0
2018-06-22 10:00:00,200.41,200.87,200.31,200.69,16653.0,192.7999,193.2424,192.7037,193.0693,16653.0
2018-06-22 10:05:00,200.75,200.95,200.75,200.87,17769.0,193.127,193.3194,193.127,193.2424,17769.0
2018-06-22 10:10:00,200.86,201.0,200.74,200.95,14269.0,193.2328,193.3675,193.1174,193.3194,14269.0
2018-06-22 10:15:00,200.97,201.12,200.83,200.97,11800.0,193.3386,193.4829,193.204,193.3386,11800.0
2018-06-22 10:20:00,200.95,201.05,200.86,200.87,9254.0,193.3194,193.4156,193.2328,193.2424,9254.0
2018-06-22 10:25:00,200.89,200.91,200.18,200.36,17220.0,193.2617,193.2809,192.5786,192.7518,17220.0
2018-06-22 10:30:00,200.29,200.55,200.24,200.55,12136.0,192.6845,192.9346,192.6364,192.9346,12136.0
2018-06-22 10:35:00,200.57,200.73,200.34,200.71,16920.0,192.9538,193.1077,192.7326,193.0885,16920.0
2018-06-22 10:40:00,200.69,200.83,200.45,200.49,15743.0,193.0693,193.204,192.8384,192.8769,15743.0
2018-06-22 10:45:00,200.55,200.72,200.41,200.48,12977.0,192.9346,193.0981,192.7999,192.8672,12977.0
2018-06-22 10:50:00,200.5,200.61,200.28,200.36,14063.0,192.8865,192.9923,192.6748,192.7518,14063.0
2018-06-22 10:55:00,200.31,200.71,200.31,200.66,13239.0,192.7037,193.0885,192.7037,193.0404,13239.0
2018-06-22 11:00:00,200.62,200.91,200.57,200.91,16538.0,193.0019,193.2809,192.9538,193.2809,16538.0
2018-06-22 11:05:00,200.9,200.97,200.64,200.94,11927.0,193.2713,193.3386,193.0212,193.3098,11927.0
2018-06-22 11:10:00,200.93,201.0,200.71,200.78,13437.0,193.3002,193.3675,193.0885,193.1559,13437.0
2018-06-22 11:15:00,200.76,200.76,200.48,200.73,11198.0,193.1366,193.1366,192.8672,193.1077,11198.0
2018-06-22 11:20:00,200.7,200.71,200.46,200.5,16021.0,193.0789,193.0885,192.848,192.8865,16021.0
2018-06-22 11:25:00,200.5,200.65,200.49,200.63,10384.0,192.8865,193.0308,192.8769,193.0115,10384.0
2018-06-22 11:30:00,200.59,200.71,200.48,200.67,22032.0,192.9731,193.0885,192.8672,193.05,22032.0
2018-06-22 11:35:00,200.66,200.68,200.49,200.54,10993.0,193.0404,193.0596,192.8769,192.925,10993.0
2018-06-22 11:40:00,200.58,200.85,200.53,200.83,15824.0,192.9634,193.2232,192.9153,193.204,15824.0
2018-06-22 11:45:00,200.85,201.1,200.84,201.0,25513.0,193.2232,193.4637,193.2136,193.3675,25513.0
2018-06-22 11:50:00,201.0,201.09,200.98,201.04,16077.0,193.3675,193.4541,193.3483,193.406,16077.0
2018-06-22 11:55:00,201.05,201.14,200.98,201.0,15431.0,193.4156,193.5022,193.3483,193.3675,15431.0
2018-06-22 12:00:00,201.03,201.07,200.81,200.84,14233.0,193.3964,193.4348,193.1847,193.2136,14233.0
2018-06-22 12:05:00,200.81,200.81,200.73,200.74,6674.0,193.1847,193.1847,193.1077,193.1174,6674.0
2018-06-22 12:10:00,200.77,200.99,200.77,200.82,7206.0,193.1462,193.3579,193.1462,193.1943,7206.0
2018-06-22 12:15:00,200.86,200.91,200.71,200.75,12963.0,193.2328,193.2809,193.0885,193.127,12963.0
2018-06-22 12:20:00,200.75,200.91,200.72,200.9,8837.0,193.127,193.2809,193.0981,193.2713,8837.0
2018-06-22 12:25:00,200.83,200.86,200.8,200.81,9041.0,193.204,193.2328,193.1751,193.1847,9041.0
2018-06-22 12:30:00,200.81,200.87,200.7,200.86,10499.0,193.1847,193.2424,193.0789,193.2328,10499.0
2018-06-22 12:35:00,200.85,200.86,200.71,200.75,10925.0,193.2232,193.2328,193.0885,193.127,10925.0
2018-06-22 12:40:00,200.76,200.98,200.75,200.93,12813.0,193.1366,193.3483,193.127,193.3002,12813.0
2018-06-22 12:45:00,200.9,200.92,200.81,200.9,21413.0,193.2713,193.2905,193.1847,193.2713,21413.0
2018-06-22 12:50:00,200.92,200.96,200.74,200.78,10893.0,193.2905,193.329,193.1174,193.1559,10893.0
2018-06-22 12:55:00,200.78,200.89,200.78,200.87,6455.0,193.1559,193.2617,193.1559,193.2424,6455.0
2018-06-22 13:00:00,200.88,200.97,200.84,200.84,8132.0,193.2521,193.3386,193.2136,193.2136,8132.0
2018-06-22 13:05:00,200.88,200.94,200.84,200.84,11947.0,193.2521,193.3098,193.2136,193.2136,11947.0
2018-06-22 13:10:00,200.89,201.08,200.89,201.07,11894.0,193.2617,193.4445,193.2617,193.4348,11894.0
2018-06-22 13:15:00,201.06,201.11,200.93,200.93,9087.0,193.4252,193.4733,193.3002,193.3002,9087.0
2018-06-22 13:20:00,200.93,201.1,200.93,201.04,9635.0,193.3002,193.4637,193.3002,193.406,9635.0
2018-06-22 13:25:00,201.06,201.22,201.06,201.22,8789.0,193.4252,193.5791,193.4252,193.5791,8789.0
2018-06-22 13:30:00,201.24,201.25,201.07,201.16,12899.0,193.5984,193.608,193.4348,193.5214,12899.0
2018-06-22 13:35:00,201.17,201.24,201.12,201.17,14730.0,193.531,193.5984,193.4829,193.531,14730.0
2018-06-22 13:40:00,201.15,201.19,201.11,201.12,12061.0,193.5118,193.5503,193.4733,193.4829,12061.0
2018-06-22 13:45:00,201.12,201.12,200.94,200.99,11339.0,193.4829,193.4829,193.3098,193.3579,11339.0
2018-06-22 13:50:00,201.01,201.2,201.01,201.12,10621.0,193.3771,193.5599,193.3771,193.4829,10621.0
2018-06-22 13:55:00,201.14,201.25,201.12,201.21,13835.0,193.5022,193.608,193.4829,193.5695,13835.0
2018-06-22 14:00:00,201.18,201.29,201.17,201.22,10176.0,193.5407,193.6465,193.531,193.5791,10176.0
2018-06-22 14:05:00,201.22,201.22,201.13,201.19,19326.0,193.5791,193.5791,193.4926,193.5503,19326.0
2018-06-22 14:10:00,201.2,201.25,201.14,201.16,11615.0,193.5599,193.608,193.5022,193.5214,11615.0
2018-06-22 14:15:00,201.16,201.27,201.15,201.24,14497.0,193.5214,193.6272,193.5118,193.5984,14497.0
2018-06-22 14:20:00,201.2,201.24,201.07,201.1,21453.0,193.5599,193.5984,193.4348,193.4637,21453.0
2018-06-22 14:25:00,201.1,201.21,201.09,201.16,16456.0,193.4637,193.5695,193.4541,193.5214,16456.0
2018-06-22 14:30:00,201.14,201.19,201.13,201.19,22247.0,193.5022,193.5503,193.4926,193.5503,22247.0
2018-06-22 14:35:00,201.18,201.29,201.17,201.28,17044.0,193.5407,193.6465,193.531,193.6369,17044.0
2018-06-22 14:40:00,201.3,201.48,201.3,201.43,22912.0,193.6561,193.8293,193.6561,193.7812,22912.0
2018-06-22 14:45:00,201.43,201.65,201.32,201.65,29218.0,193.7812,193.9928,193.6753,193.9928,29218.0
2018-06-22 14:50:00,201.63,201.71,201.58,201.66,20121.0,193.9736,194.0505,193.9255,194.0024,20121.0
2018-06-22 14:55:00,201.66,201.67,201.56,201.66,15536.0,194.0024,194.0121,193.9062,194.0024,15536.0
2018-06-22 15:00:00,201.64,201.68,201.59,201.61,17205.0,193.9832,194.0217,193.9351,193.9543,17205.0
2018-06-22 15:05:00,201.6,201.69,201.51,201.64,22267.0,193.9447,194.0313,193.8581,193.9832,22267.0
2018-06-22 15:10:00,201.65,201.73,201.57,201.68,18070.0,193.9928,194.0698,193.9159,194.0217,18070.0
2018-06-22 15:15:00,201.67,201.73,201.53,201.61,23903.0,194.0121,194.0698,193.8774,193.9543,23903.0
2018-06-22 15:20:00,201.6,201.64,201.51,201.61,26792.0,193.9447,193.9832,193.8581,193.9543,26792.0
2018-06-22 15:25:00,201.6,201.71,201.49,201.52,26424.0,193.9447,194.0505,193.8389,193.8678,26424.0
2018-06-22 15:30:00,201.51,201.63,201.48,201.58,32225.0,193.8581,193.9736,193.8293,193.9255,32225.0
2018-06-22 15:35:00,201.57,201.59,201.47,201.52,48388.0,193.9159,193.9351,193.8197,193.8678,48388.0
2018-06-22 15:40:00,201.52,201.69,201.51,201.65,48704.0,193.8678,194.0313,193.8581,193.9928,48704.0
2018-06-22 15:45:00,201.65,201.77,201.64,201.73,63463.0,193.9928,194.1083,193.9832,194.0698,63463.0
2018-06-22 15:50:00,201.71,201.85,201.65,201.84,85690.0,194.0505,194.1852,193.9928,194.1756,85690.0
2018-06-22 15:55:00,201.84,201.84,201.34,201.48,247317.0,194.1756,194.1756,193.6946,193.8293,247317.0
2018-06-25 09:30:00,200.39,200.44,199.55,199.79,119142.0,192.7807,192.8288,191.9726,192.2034,119142.0
2018-06-25 09:35:00,199.72,199.78,198.54,198.6,96555.0,192.1361,192.1938,191.0009,191.0586,96555.0
2018-06-25 09:40:00,198.52,198.58,198.06,198.49,39977.0,190.9817,191.0394,190.5391,190.9528,39977.0
2018-06-25 09:45:00,198.42,198.43,198.01,198.11,46446.0,190.8855,190.8951,190.491,190.5872,46446.0
2018-06-25 09:50:00,198.14,198.76,198.06,198.65,31437.0,190.6161,191.2126,190.5391,191.1067,31437.0
2018-06-25 09:55:00,198.65,198.85,198.3,198.75,25513.0,191.1067,191.2991,190.77,191.2029,25513.0
2018-06-25 10:00:00,198.61,198.77,198.3,198.32,67387.0,191.0683,191.2222,190.77,190.7893,67387.0
2018-06-25 10:05:00,198.35,198.38,198.03,198.12,62761.0,190.8181,190.847,190.5103,190.5969,62761.0
2018-06-25 10:10:00,198.09,198.18,197.5,197.52,115086.0,190.568,190.6546,190.0004,190.0196,115086.0
2018-06-25 10:15:00,197.5,197.8,196.9,196.92,44744.0,190.0004,190.289,189.4232,189.4424,44744.0
2018-06-25 10:20:00,196.9,197.38,196.76,197.38,35475.0,189.4232,189.885,189.2885,189.885,35475.0
2018-06-25 10:25:00,197.33,198.4,197.29,198.36,34707.0,189.8369,190.8662,189.7984,190.8277,34707.0
2018-06-25 10:30:00,198.31,198.74,198.07,198.69,30979.0,190.7796,191.1933,190.5488,191.1452,30979.0
2018-06-25 10:35:00,198.62,198.67,198.33,198.33,12597.0,191.0779,191.126,190.7989,190.7989,12597.0
2018-06-25 10:40:00,198.28,198.68,198.16,198.66,24266.0,190.7508,191.1356,190.6353,191.1164,24266.0
2018-06-25 10:45:00,198.61,198.8,198.4,198.76,18638.0,191.0683,191.251,190.8662,191.2126,18638.0
2018-06-25 10:50:00,198.77,198.85,198.3,198.31,17735.0,191.2222,191.2991,190.77,190.7796,17735.0
2018-06-25 10:55:00,198.21,198.25,197.45,197.58,37571.0,190.6834,190.7219,189.9523,190.0774,37571.0
2018-06-25 11:00:00,197.57,197.66,197.28,197.28,27028.0,190.0677,190.1543,189.7888,189.7888,27028.0
2018-06-25 11:05:00,197.19,197.42,197.07,197.09,33006.0,189.7022,189.9234,189.5867,189.606,33006.0
2018-06-25 11:10:00,197.06,197.33,197.04,197.14,27965.0,189.5771,189.8369,189.5579,189.6541,27965.0
2018-06-25 11:15:00,197.1,197.33,197.04,197.11,43220.0,189.6156,189.8369,189.5579,189.6252,43220.0
2018-06-25 11:20:00,197.08,197.11,196.65,196.66,33925.0,189.5964,189.6252,189.1827,189.1923,33925.0
2018-06-25 11:25:00,196.65,196.77,196.39,196.39,31956.0,189.1827,189.2981,188.9326,188.9326,31956.0
2018-06-25 11:30:00,196.38,196.45,195.73,195.83,81739.0,188.9229,188.9903,188.2976,188.3938,81739.0
2018-06-25 11:35:00,195.88,196.13,195.8,195.84,35390.0,188.4419,188.6824,188.365,188.4034,35390.0
2018-06-25 11:40:00,195.83,196.67,195.82,196.41,27935.0,188.3938,189.2019,188.3842,188.9518,27935.0
2018-06-25 11:45:00,196.39,196.55,196.15,196.47,34333.0,188.9326,189.0865,188.7017,189.0095,34333.0
2018-06-25 11:50:00,196.44,196.51,195.95,196.0,21350.0,188.9807,189.048,188.5093,188.5574,21350.0
2018-06-25 11:55:00,195.98,196.05,195.51,195.52,43354.0,188.5381,188.6055,188.086,188.0956,43354.0
2018-06-25 12:00:00,195.51,195.59,194.4,194.73,102091.0,188.086,188.1629,187.0181,187.3356,102091.0
2018-06-25 12:05:00,194.77,194.99,194.25,194.48,64849.0,187.3741,187.5857,186.8738,187.0951,64849.0
2018-06-25 12:10:00,194.5,194.7,193.91,194.44,78207.0,187.1143,187.3067,186.5467,187.0566,78207.0
2018-06-25 12:15:00,194.44,194.69,194.38,194.58,27429.0,187.0566,187.2971,186.9989,187.1913,27429.0
2018-06-25 12:20:00,194.56,194.78,194.2,194.74,65843.0,187.172,187.3837,186.8257,187.3452,65843.0
2018-06-25 12:25:00,194.74,194.75,194.38,194.51,45822.0,187.3452,187.3548,186.9989,187.1239,45822.0
2018-06-25 12:30:00,194.52,194.75,194.38,194.71,35887.0,187.1336,187.3548,186.9989,187.3163,35887.0
2018-06-25 12:35:00,194.71,194.77,193.88,194.31,43188.0,187.3163,187.3741,186.5179,186.9315,43188.0
2018-06-25 12:40:00,194.35,194.75,194.31,194.59,21912.0,186.97,187.3548,186.9315,187.2009,21912.0
2018-06-25 12:45:00,194.59,194.61,194.16,194.4,21674.0,187.2009,187.2201,186.7872,187.0181,21674.0
2018-06-25 12:50:00,194.4,194.74,194.26,194.57,24644.0,187.0181,187.3452,186.8834,187.1817,24644.0
2018-06-25 12:55:00,194.59,195.06,194.52,195.01,52781.0,187.2009,187.6531,187.1336,187.605,52781.0
2018-06-25 13:00:00,195.01,195.04,194.55,194.59,14315.0,187.605,187.6338,187.1624,187.2009,14315.0
2018-06-25 13:05:00,194.65,194.95,194.65,194.74,18131.0,187.2586,187.5472,187.2586,187.3452,18131.0
2018-06-25 13:10:00,194.77,194.88,194.34,194.36,20450.0,187.3741,187.4799,186.9604,186.9796,20450.0
2018-06-25 13:15:00,194.38,194.39,194.02,194.12,22579.0,186.9989,187.0085,186.6525,186.7487,22579.0
2018-06-25 13:20:00,194.03,194.35,193.95,194.19,27109.0,186.6622,186.97,186.5852,186.8161,27109.0
2018-06-25 13:25:00,194.22,194.76,194.22,194.62,17663.0,186.845,187.3644,186.845,187.2298,17663.0
2018-06-25 13:30:00,194.68,195.29,194.68,195.23,19549.0,187.2875,187.8743,187.2875,187.8166,19549.0
2018-06-25 13:35:00,195.26,195.59,195.19,195.59,19749.0,187.8455,188.1629,187.7781,188.1629,19749.0
2018-06-25 13:40:00,195.58,195.85,195.48,195.85,15851.0,188.1533,188.4131,188.0571,188.4131,15851.0
2018-06-25 13:45:00,195.89,195.98,195.52,195.65,25576.0,188.4515,188.5381,188.0956,188.2207,25576.0
2018-06-25 13:50:00,195.7,195.81,195.5,195.61,24685.0,188.2688,188.3746,188.0763,188.1822,24685.0
2018-06-25 13:55:00,195.62,195.63,195.08,195.22,17336.0,188.1918,188.2014,187.6723,187.807,17336.0
2018-06-25 14:00:00,195.23,195.35,195.05,195.18,17796.0,187.8166,187.932,187.6434,187.7685,17796.0
2018-06-25 14:05:00,195.18,195.28,195.11,195.14,17232.0,187.7685,187.8647,187.7012,187.73,17232.0
2018-06-25 14:10:00,195.12,195.24,194.99,195.1,16657.0,187.7108,187.8262,187.5857,187.6915,16657.0
2018-06-25 14:15:00,195.05,195.17,194.97,194.98,12982.0,187.6434,187.7589,187.5665,187.5761,12982.0
2018-06-25 14:20:00,195.0,195.01,194.62,194.7,34916.0,187.5953,187.605,187.2298,187.3067,34916.0
2018-06-25 14:25:00,194.75,194.98,194.67,194.83,22526.0,187.3548,187.5761,187.2779,187.4318,22526.0
2018-06-25 14:30:00,194.82,194.86,194.54,194.54,22729.0,187.4222,187.4606,187.1528,187.1528,22729.0
2018-06-25 14:35:00,194.54,194.62,194.22,194.25,76507.0,187.1528,187.2298,186.845,186.8738,76507.0
2018-06-25 14:40:00,194.25,194.52,194.2,194.52,80682.0,186.8738,187.1336,186.8257,187.1336,80682.0
2018-06-25 14:45:00,194.58,194.58,194.17,194.19,79838.0,187.1913,187.1913,186.7969,186.8161,79838.0
2018-06-25 14:50:00,194.17,194.2,193.7,193.89,154767.0,186.7969,186.8257,186.3447,186.5275,154767.0
2018-06-25 14:55:00,193.89,194.42,193.83,194.39,21549.0,186.5275,187.0374,186.4698,187.0085,21549.0
2018-06-25 15:00:00,194.37,194.57,194.29,194.57,16283.0,186.9893,187.1817,186.9123,187.1817,16283.0
2018-06-25 15:05:00,194.59,194.6,194.22,194.23,17271.0,187.2009,187.2105,186.845,186.8546,17271.0
2018-06-25 15:10:00,194.25,194.58,194.07,194.11,26301.0,186.8738,187.1913,186.7006,186.7391,26301.0
2018-06-25 15:15:00,194.13,194.48,194.03,194.4,21729.0,186.7584,187.0951,186.6622,187.0181,21729.0
2018-06-25 15:20:00,194.43,194.66,194.37,194.56,20968.0,187.047,187.2682,186.9893,187.172,20968.0
2018-06-25 15:25:00,194.51,194.63,194.39,194.44,30069.0,187.1239,187.2394,187.0085,187.0566,30069.0
2018-06-25 15:30:00,194.41,194.42,194.06,194.37,30073.0,187.0277,187.0374,186.691,186.9893,30073.0
2018-06-25 15:35:00,194.36,195.25,194.26,195.25,68391.0,186.9796,187.8358,186.8834,187.8358,68391.0
2018-06-25 15:40:00,195.23,195.59,195.14,195.21,63671.0,187.8166,188.1629,187.73,187.7974,63671.0
2018-06-25 15:45:00,195.21,195.25,194.94,195.09,68246.0,187.7974,187.8358,187.5376,187.6819,68246.0
2018-06-25 15:50:00,195.05,195.39,195.0,195.17,77893.0,187.6434,187.9705,187.5953,187.7589,77893.0
2018-06-25 15:55:00,195.14,195.48,194.97,195.1,194826.0,187.73,188.0571,187.5665,187.6915,194826.0
2018-06-26 09:30:00,196.18,197.19,196.18,196.83,129868.0,188.7305,189.7022,188.7305,189.3558,129868.0
2018-06-26 09:35:00,196.77,196.77,195.76,195.89,73556.0,189.2981,189.2981,188.3265,188.4515,73556.0
2018-06-26 09:40:00,195.89,197.17,195.88,197.09,48388.0,188.4515,189.6829,188.4419,189.606,48388.0
2018-06-26 09:45:00,197.09,197.68,196.72,197.48,41343.0,189.606,190.1736,189.25,189.9812,41343.0
2018-06-26 09:50:00,197.53,197.74,197.05,197.27,38586.0,190.0293,190.2313,189.5675,189.7791,38586.0
2018-06-26 09:55:00,197.34,197.4,196.73,197.38,37412.0,189.8465,189.9042,189.2596,189.885,37412.0
2018-06-26 10:00:00,197.42,197.85,197.37,197.78,42382.0,189.9234,190.3371,189.8753,190.2698,42382.0
2018-06-26 10:05:00,197.81,198.1,197.65,197.9,56900.0,190.2986,190.5776,190.1447,190.3852,56900.0
2018-06-26 10:10:00,197.89,198.22,197.83,198.06,91800.0,190.3756,190.6931,190.3179,190.5391,91800.0
2018-06-26 10:15:00,198.1,198.65,198.09,198.27,39969.0,190.5776,191.1067,190.568,190.7412,39969.0
2018-06-26 10:20:00,198.27,198.4,197.9,198.06,28493.0,190.7412,190.8662,190.3852,190.5391,28493.0
2018-06-26 10:25:00,198.1,198.1,197.56,197.56,34086.0,190.5776,190.5776,190.0581,190.0581,34086.0
2018-06-26 10:30:00,197.6,197.82,197.38,197.74,16365.0,190.0966,190.3083,189.885,190.2313,16365.0
2018-06-26 10:35:00,197.69,197.7,197.25,197.32,23812.0,190.1832,190.1928,189.7599,189.8272,23812.0
2018-06-26 10:40:00,197.3,197.52,197.23,197.43,24527.0,189.808,190.0196,189.7407,189.9331,24527.0
2018-06-26 10:45:00,197.46,197.46,196.8,197.09,27689.0,189.9619,189.9619,189.327,189.606,27689.0
2018-06-26 10:50:00,197.01,197.57,197.01,197.41,42154.0,189.529,190.0677,189.529,189.9138,42154.0
2018-06-26 10:55:00,197.38,197.56,197.23,197.26,21814.0,189.885,190.0581,189.7407,189.7695,21814.0
2018-06-26 11:00:00,197.21,197.59,197.0,197.52,21629.0,189.7214,190.087,189.5194,190.0196,21629.0
2018-06-26 11:05:00,197.48,197.62,197.25,197.38,19151.0,189.9812,190.1158,189.7599,189.885,19151.0
2018-06-26 11:10:00,197.39,197.6,197.36,197.52,28777.0,189.8946,190.0966,189.8657,190.0196,28777.0
2018-06-26 11:15:00,197.5,197.5,197.31,197.32,19769.0,190.0004,190.0004,189.8176,189.8272,19769.0
2018-06-26 11:20:00,197.35,197.47,197.29,197.29,32441.0,189.8561,189.9715,189.7984,189.7984,32441.0
2018-06-26 11:25:00,197.29,197.38,197.1,197.22,26767.0,189.7984,189.885,189.6156,189.731,26767.0
2018-06-26 11:30:00,197.18,197.27,197.05,197.26,24242.0,189.6926,189.7791,189.5675,189.7695,24242.0
2018-06-26 11:35:00,197.24,197.48,197.2,197.45,23061.0,189.7503,189.9812,189.7118,189.9523,23061.0
2018-06-26 11:40:00,197.41,197.52,197.25,197.45,30175.0,189.9138,190.0196,189.7599,189.9523,30175.0
2018-06-26 11:45:00,197.41,197.53,197.27,197.43,18567.0,189.9138,190.0293,189.7791,189.9331,18567.0
2018-06-26 11:50:00,197.43,197.55,197.21,197.41,18714.0,189.9331,190.0485,189.7214,189.9138,18714.0
2018-06-26 11:55:00,197.41,197.73,197.34,197.57,32241.0,189.9138,190.2217,189.8465,190.0677,32241.0
2018-06-26 12:00:00,197.56,197.87,197.54,197.66,20125.0,190.0581,190.3564,190.0389,190.1543,20125.0
2018-06-26 12:05:00,197.67,197.76,197.54,197.66,26183.0,190.1639,190.2505,190.0389,190.1543,26183.0
2018-06-26 12:10:00,197.69,197.78,197.57,197.69,51742.0,190.1832,190.2698,190.0677,190.1832,51742.0
2018-06-26 12:15:00,197.73,197.89,197.48,197.69,28582.0,190.2217,190.3756,189.9812,190.1832,28582.0
2018-06-26 12:20:00,197.71,197.76,197.54,197.54,18759.0,190.2024,190.2505,190.0389,190.0389,18759.0
2018-06-26 12:25:00,197.52,197.78,197.5,197.73,15109.0,190.0196,190.2698,190.0004,190.2217,15109.0
2018-06-26 12:30:00,197.75,198.01,197.68,197.94,22418.0,190.2409,190.491,190.1736,190.4237,22418.0
2018-06-26 12:35:00,197.92,198.1,197.92,197.95,10969.0,190.4045,190.5776,190.4045,190.4333,10969.0
2018-06-26 12:40:00,197.97,198.13,197.73,197.83,25193.0,190.4526,190.6065,190.2217,190.3179,25193.0
2018-06-26 12:45:00,197.81,198.0,197.62,198.0,8021.0,190.2986,190.4814,190.1158,190.4814,8021.0
2018-06-26 12:50:00,198.0,198.0,197.82,197.97,9112.0,190.4814,190.4814,190.3083,190.4526,9112.0
2018-06-26 12:55:00,198.01,198.17,197.93,198.07,10313.0,190.491,190.645,190.4141,190.5488,10313.0
2018-06-26 13:00:00,198.09,198.31,198.05,198.26,14073.0,190.568,190.7796,190.5295,190.7315,14073.0
2018-06-26 13:05:00,198.24,198.41,198.2,198.33,8756.0,190.7123,190.8758,190.6738,190.7989,8756.0
2018-06-26 13:10:00,198.34,198.46,198.34,198.36,14403.0,190.8085,190.9239,190.8085,190.8277,14403.0
2018-06-26 13:15:00,198.35,198.57,198.32,198.54,12885.0,190.8181,191.0298,190.7893,191.0009,12885.0
2018-06-26 13:20:00,198.57,198.66,198.44,198.48,16852.0,191.0298,191.1164,190.9047,190.9432,16852.0
2018-06-26 13:25:00,198.45,198.47,198.29,198.46,17759.0,190.9143,190.9336,190.7604,190.9239,17759.0
2018-06-26 13:30:00,198.45,198.51,198.3,198.38,14337.0,190.9143,190.972,190.77,190.847,14337.0
2018-06-26 13:35:00,198.38,198.5,198.31,198.45,11471.0,190.847,190.9624,190.7796,190.9143,11471.0
2018-06-26 13:40:00,198.45,198.46,198.13,198.13,13692.0,190.9143,190.9239,190.6065,190.6065,13692.0
2018-06-26 13:45:00,198.13,198.28,198.08,198.28,11677.0,190.6065,190.7508,190.5584,190.7508,11677.0
2018-06-26 13:50:00,198.25,198.28,198.06,198.1,15427.0,190.7219,190.7508,190.5391,190.5776,15427.0
2018-06-26 13:55:00,198.09,198.09,197.8,197.83,17272.0,190.568,190.568,190.289,190.3179,17272.0
2018-06-26 14:00:00,197.8,197.88,197.7,197.7,13201.0,190.289,190.366,190.1928,190.1928,13201.0
2018-06-26 14:05:00,197.66,197.69,197.36,197.38,19172.0,190.1543,190.1832,189.8657,189.885,19172.0
2018-06-26 14:10:00,197.36,197.41,197.2,197.25,14418.0,189.8657,189.9138,189.7118,189.7599,14418.0
2018-06-26 14:15:00,197.25,197.25,197.18,197.2,14695.0,189.7599,189.7599,189.6926,189.7118,14695.0
2018-06-26 14:20:00,197.19,197.33,197.19,197.33,11664.0,189.7022,189.8369,189.7022,189.8369,11664.0
2018-06-26 14:25:00,197.33,197.33,197.1,197.16,15841.0,189.8369,189.8369,189.6156,189.6733,15841.0
2018-06-26 14:30:00,197.14,197.31,197.07,197.27,14393.0,189.6541,189.8176,189.5867,189.7791,14393.0
2018-06-26 14:35:00,197.29,197.31,197.18,197.25,15765.0,189.7984,189.8176,189.6926,189.7599,15765.0
2018-06-26 14:40:00,197.24,197.27,197.16,197.24,12995.0,189.7503,189.7791,189.6733,189.7503,12995.0
2018-06-26 14:45:00,197.26,197.38,197.03,197.11,15174.0,189.7695,189.885,189.5482,189.6252,15174.0
2018-06-26 14:50:00,197.09,197.3,197.05,197.19,13798.0,189.606,189.808,189.5675,189.7022,13798.0
2018-06-26 14:55:00,197.19,197.2,197.01,197.05,16803.0,189.7022,189.7118,189.529,189.5675,16803.0
2018-06-26 15:00:00,197.03,197.04,196.86,196.86,18228.0,189.5482,189.5579,189.3847,189.3847,18228.0
2018-06-26 15:05:00,196.85,196.95,196.7,196.72,16438.0,189.3751,189.4713,189.2308,189.25,16438.0
2018-06-26 15:10:00,196.73,196.77,196.57,196.57,21748.0,189.2596,189.2981,189.1057,189.1057,21748.0
2018-06-26 15:15:00,196.56,196.61,196.37,196.37,17451.0,189.0961,189.1442,188.9133,188.9133,17451.0
2018-06-26 15:20:00,196.36,196.49,196.3,196.43,16897.0,188.9037,189.0288,188.846,188.971,16897.0
2018-06-26 15:25:00,196.44,196.56,196.31,196.45,19899.0,188.9807,189.0961,188.8556,188.9903,19899.0
2018-06-26 15:30:00,196.46,197.1,196.43,197.1,26131.0,188.9999,189.6156,188.971,189.6156,26131.0
2018-06-26 15:35:00,197.07,197.1,196.94,196.99,40314.0,189.5867,189.6156,189.4617,189.5098,40314.0
2018-06-26 15:40:00,196.96,197.09,196.9,196.95,31523.0,189.4809,189.606,189.4232,189.4713,31523.0
2018-06-26 15:45:00,196.93,196.94,196.55,196.6,60318.0,189.452,189.4617,189.0865,189.1346,60318.0
2018-06-26 15:50:00,196.57,196.71,196.4,196.62,43303.0,189.1057,189.2404,188.9422,189.1538,43303.0
2018-06-26 15:55:00,196.62,196.66,196.37,196.46,141994.0,189.1538,189.1923,188.9133,188.9999,141994.0
2018-06-27 09:30:00,197.46,198.2,197.46,197.8,81704.0,189.9619,190.6738,189.9619,190.289,81704.0
2018-06-27 09:35:00,197.73,197.78,197.13,197.35,43917.0,190.2217,190.2698,189.6445,189.8561,43917.0
2018-06-27 09:40:00,197.35,197.41,196.63,196.94,24887.0,189.8561,189.9138,189.1634,189.4617,24887.0
2018-06-27 09:45:00,196.94,197.1,196.7,196.73,56389.0,189.4617,189.6156,189.2308,189.2596,56389.0
2018-06-27 09:50:00,196.73,197.36,196.68,197.07,54390.0,189.2596,189.8657,189.2115,189.5867,54390.0
2018-06-27 09:55:00,197.09,197.3,196.9,197.18,36585.0,189.606,189.808,189.4232,189.6926,36585.0
2018-06-27 10:00:00,197.14,197.23,196.3,196.41,43710.0,189.6541,189.7407,188.846,188.9518,43710.0
2018-06-27 10:05:00,196.48,196.6,196.17,196.52,22259.0,189.0191,189.1346,188.7209,189.0576,22259.0
2018-06-27 10:10:00,196.61,196.86,196.61,196.77,24176.0,189.1442,189.3847,189.1442,189.2981,24176.0
2018-06-27 10:15:00,196.81,197.02,196.77,196.81,17092.0,189.3366,189.5386,189.2981,189.3366,17092.0
2018-06-27 10:20:00,196.8,196.81,196.6,196.7,20650.0,189.327,189.3366,189.1346,189.2308,20650.0
2018-06-27 10:25:00,196.71,196.86,196.71,196.77,23932.0,189.2404,189.3847,189.2404,189.2981,23932.0
2018-06-27 10:30:00,196.74,196.95,196.7,196.74,24029.0,189.2693,189.4713,189.2308,189.2693,24029.0
2018-06-27 10:35:00,196.8,197.33,196.77,197.32,18919.0,189.327,189.8369,189.2981,189.8272,18919.0
2018-06-27 10:40:00,197.37,197.42,196.71,196.84,33867.0,189.8753,189.9234,189.2404,189.3655,33867.0
2018-06-27 10:45:00,196.84,196.99,196.72,196.85,17701.0,189.3655,189.5098,189.25,189.3751,17701.0
2018-06-27 10:50:00,196.85,196.97,196.8,196.95,16253.0,189.3751,189.4905,189.327,189.4713,16253.0
2018-06-27 10:55:00,196.98,197.0,196.7,196.7,14715.0,189.5001,189.5194,189.2308,189.2308,14715.0
2018-06-27 11:00:00,196.71,196.78,196.53,196.61,20703.0,189.2404,189.3077,189.0672,189.1442,20703.0
2018-06-27 11:05:00,196.51,196.53,195.95,196.29,19384.0,189.048,189.0672,188.5093,188.8363,19384.0
2018-06-27 11:10:00,196.31,196.52,196.0,196.18,19744.0,188.8556,189.0576,188.5574,188.7305,19744.0
2018-06-27 11:15:00,196.24,196.56,196.24,196.52,12645.0,188.7882,189.0961,188.7882,189.0576,12645.0
2018-06-27 11:20:00,196.52,196.63,196.23,196.26,14870.0,189.0576,189.1634,188.7786,188.8075,14870.0
2018-06-27 11:25:00,196.25,196.34,195.83,196.05,13544.0,188.7979,188.8844,188.3938,188.6055,13544.0
2018-06-27 11:30:00,196.01,196.2,195.76,196.18,16663.0,188.567,188.7498,188.3265,188.7305,16663.0
2018-06-27 11:35:00,196.2,196.56,196.17,196.42,12233.0,188.7498,189.0961,188.7209,188.9614,12233.0
2018-06-27 11:40:00,196.42,196.44,196.18,196.44,14942.0,188.9614,188.9807,188.7305,188.9807,14942.0
2018-06-27 11:45:00,196.45,196.89,196.45,196.8,17642.0,188.9903,189.4136,188.9903,189.327,17642.0
2018-06-27 11:50:00,196.79,196.87,196.64,196.81,15704.0,189.3174,189.3943,189.1731,189.3366,15704.0
2018-06-27 11:55:00,196.83,196.96,196.76,196.91,22919.0,189.3558,189.4809,189.2885,189.4328,22919.0
2018-06-27 12:00:00,196.86,197.27,196.8,197.12,23084.0,189.3847,189.7791,189.327,189.6348,23084.0
2018-06-27 12:05:00,197.13,197.26,197.07,197.07,11658.0,189.6445,189.7695,189.5867,189.5867,11658.0
2018-06-27 12:10:00,197.05,197.08,196.9,196.97,35113.0,189.5675,189.5964,189.4232,189.4905,35113.0
2018-06-27 12:15:00,196.97,197.16,196.82,197.09,9575.0,189.4905,189.6733,189.3462,189.606,9575.0
2018-06-27 12:20:00,197.05,197.09,196.56,196.61,31793.0,189.5675,189.606,189.0961,189.1442,31793.0
2018-06-27 12:25:00,196.61,196.67,196.45,196.45,19752.0,189.1442,189.2019,188.9903,188.9903,19752.0
2018-06-27 12:30:00,196.45,196.49,196.16,196.25,25877.0,188.9903,189.0288,188.7113,188.7979,25877.0
2018-06-27 12:35:00,196.21,196.23,196.0,196.17,16418.0,188.7594,188.7786,188.5574,188.7209,16418.0
2018-06-27 12:40:00,196.14,196.14,195.92,195.92,14630.0,188.692,188.692,188.4804,188.4804,14630.0
2018-06-27 12:45:00,195.92,196.07,195.8,196.07,28654.0,188.4804,188.6247,188.365,188.6247,28654.0
2018-06-27 12:50:00,196.06,196.12,195.92,195.92,10358.0,188.6151,188.6728,188.4804,188.4804,10358.0
2018-06-27 12:55:00,195.91,196.03,195.73,195.77,7608.0,188.4708,188.5862,188.2976,188.3361,7608.0
2018-06-27 13:00:00,195.75,195.89,195.55,195.89,34899.0,188.3169,188.4515,188.1244,188.4515,34899.0
2018-06-27 13:05:00,195.9,195.91,195.34,195.4,12792.0,188.4612,188.4708,187.9224,187.9801,12792.0
2018-06-27 13:10:00,195.41,195.53,195.3,195.34,22822.0,187.9898,188.1052,187.8839,187.9224,22822.0
2018-06-27 13:15:00,195.32,195.32,194.69,194.69,45004.0,187.9032,187.9032,187.2971,187.2971,45004.0
2018-06-27 13:20:00,194.65,195.09,194.62,194.94,36612.0,187.2586,187.6819,187.2298,187.5376,36612.0
2018-06-27 13:25:00,194.93,195.14,194.8,195.07,23763.0,187.528,187.73,187.4029,187.6627,23763.0
2018-06-27 13:30:00,195.02,195.3,194.81,195.3,11440.0,187.6146,187.8839,187.4125,187.8839,11440.0
2018-06-27 13:35:00,195.23,195.3,195.05,195.2,13640.0,187.8166,187.8839,187.6434,187.7877,13640.0
2018-06-27 13:40:00,195.2,195.4,195.16,195.4,6065.0,187.7877,187.9801,187.7493,187.9801,6065.0
2018-06-27 13:45:00,195.35,195.42,194.77,194.8,15478.0,187.932,187.9994,187.3741,187.4029,15478.0
2018-06-27 13:50:00,194.75,194.75,194.35,194.59,24310.0,187.3548,187.3548,186.97,187.2009,24310.0
2018-06-27 13:55:00,194.51,194.83,194.38,194.8,16093.0,187.1239,187.4318,186.9989,187.4029,16093.0
2018-06-27 14:00:00,194.76,195.14,194.66,195.13,13075.0,187.3644,187.73,187.2682,187.7204,13075.0
2018-06-27 14:05:00,195.17,195.17,194.7,194.72,23567.0,187.7589,187.7589,187.3067,187.326,23567.0
2018-06-27 14:10:00,194.76,194.83,194.39,194.54,15917.0,187.3644,187.4318,187.0085,187.1528,15917.0
2018-06-27 14:15:00,194.52,194.73,194.38,194.62,11907.0,187.1336,187.3356,186.9989,187.2298,11907.0
2018-06-27 14:20:00,194.7,194.93,194.63,194.82,16533.0,187.3067,187.528,187.2394,187.4222,16533.0
2018-06-27 14:25:00,194.84,194.86,194.5,194.51,23919.0,187.4414,187.4606,187.1143,187.1239,23919.0
2018-06-27 14:30:00,194.56,194.68,194.33,194.4,26971.0,187.172,187.2875,186.9508,187.0181,26971.0
2018-06-27 14:35:00,194.44,194.98,194.41,194.94,19742.0,187.0566,187.5761,187.0277,187.5376,19742.0
2018-06-27 14:40:00,194.9,195.01,194.75,194.82,18539.0,187.4991,187.605,187.3548,187.4222,18539.0
2018-06-27 14:45:00,194.9,194.99,194.66,194.68,9730.0,187.4991,187.5857,187.2682,187.2875,9730.0
2018-06-27 14:50:00,194.68,194.72,194.21,194.21,27896.0,187.2875,187.326,186.8353,186.8353,27896.0
2018-06-27 14:55:00,194.23,194.35,194.1,194.1,24243.0,186.8546,186.97,186.7295,186.7295,24243.0
2018-06-27 15:00:00,194.16,194.26,193.89,194.22,25837.0,186.7872,186.8834,186.5275,186.845,25837.0
2018-06-27 15:05:00,194.23,194.26,193.82,193.84,21148.0,186.8546,186.8834,186.4601,186.4794,21148.0
2018-06-27 15:10:00,193.81,193.97,193.33,193.55,38677.0,186.4505,186.6044,185.9887,186.2004,38677.0
2018-06-27 15:15:00,193.52,193.89,193.43,193.8,28556.0,186.1715,186.5275,186.085,186.4409,28556.0
2018-06-27 15:20:00,193.83,193.94,193.6,193.87,31732.0,186.4698,186.5756,186.2485,186.5082,31732.0
2018-06-27 15:25:00,193.9,194.18,193.68,194.16,61331.0,186.5371,186.8065,186.3255,186.7872,61331.0
2018-06-27 15:30:00,194.14,194.45,194.11,194.27,32350.0,186.768,187.0662,186.7391,186.8931,32350.0
2018-06-27 15:35:00,194.24,194.34,194.11,194.26,36904.0,186.8642,186.9604,186.7391,186.8834,36904.0
2018-06-27 15:40:00,194.25,194.57,194.11,194.31,39944.0,186.8738,187.1817,186.7391,186.9315,39944.0
2018-06-27 15:45:00,194.31,194.34,193.51,193.52,53326.0,186.9315,186.9604,186.1619,186.1715,53326.0
2018-06-27 15:50:00,193.51,193.71,193.38,193.58,67938.0,186.1619,186.3543,186.0368,186.2293,67938.0
2018-06-27 15:55:00,193.62,193.88,193.16,193.21,130911.0,186.2677,186.5179,185.8252,185.8733,130911.0
2018-06-28 09:30:00,193.46,194.62,193.2,194.46,90046.0,186.1138,187.2298,185.8637,187.0758,90046.0
2018-06-28 09:35:00,194.5,195.3,194.36,194.41,21050.0,187.1143,187.8839,186.9796,187.0277,21050.0
2018-06-28 09:40:00,194.5,195.0,194.26,194.62,20711.0,187.1143,187.5953,186.8834,187.2298,20711.0
2018-06-28 09:45:00,194.5,194.5,193.26,193.51,35555.0,187.1143,187.1143,185.9214,186.1619,35555.0
2018-06-28 09:50:00,193.53,194.82,193.4,194.51,42642.0,186.1812,187.4222,186.0561,187.1239,42642.0
2018-06-28 09:55:00,194.48,194.8,194.12,194.51,27022.0,187.0951,187.4029,186.7487,187.1239,27022.0
2018-06-28 10:00:00,194.52,194.7,194.09,194.18,31554.0,187.1336,187.3067,186.7199,186.8065,31554.0
2018-06-28 10:05:00,194.15,194.78,194.08,194.55,41637.0,186.7776,187.3837,186.7103,187.1624,41637.0
2018-06-28 10:10:00,194.57,194.73,194.14,194.4,20745.0,187.1817,187.3356,186.768,187.0181,20745.0
2018-06-28 10:15:00,194.44,194.79,194.3,194.67,22897.0,187.0566,187.3933,186.9219,187.2779,22897.0
2018-06-28 10:20:00,194.63,194.9,194.13,194.67,33481.0,187.2394,187.4991,186.7584,187.2779,33481.0
2018-06-28 10:25:00,194.71,195.28,194.71,194.89,24551.0,187.3163,187.8647,187.3163,187.4895,24551.0
2018-06-28 10:30:00,194.91,194.93,194.48,194.61,12262.0,187.5088,187.528,187.0951,187.2201,12262.0
2018-06-28 10:35:00,194.65,194.79,194.05,194.72,29390.0,187.2586,187.3933,186.6814,187.326,29390.0
2018-06-28 10:40:00,194.63,195.32,194.53,195.26,44960.0,187.2394,187.9032,187.1432,187.8455,44960.0
2018-06-28 10:45:00,195.37,195.64,195.31,195.43,32609.0,187.9513,188.211,187.8936,188.009,32609.0
2018-06-28 10:50:00,195.32,195.64,194.91,195.35,35659.0,187.9032,188.211,187.5088,187.932,35659.0
2018-06-28 10:55:00,195.25,195.72,195.11,195.6,19317.0,187.8358,188.288,187.7012,188.1725,19317.0
2018-06-28 11:00:00,195.63,195.83,195.46,195.63,24872.0,188.2014,188.3938,188.0379,188.2014,24872.0
2018-06-28 11:05:00,195.73,195.83,195.63,195.76,25647.0,188.2976,188.3938,188.2014,188.3265,25647.0
2018-06-28 11:10:00,195.74,195.74,195.0,195.16,18673.0,188.3072,188.3072,187.5953,187.7493,18673.0
2018-06-28 11:15:00,195.18,195.57,195.15,195.56,18059.0,187.7685,188.1437,187.7396,188.1341,18059.0
2018-06-28 11:20:00,195.53,195.62,195.04,195.54,16164.0,188.1052,188.1918,187.6338,188.1148,16164.0
2018-06-28 11:25:00,195.58,196.14,195.57,195.94,29591.0,188.1533,188.692,188.1437,188.4996,29591.0
2018-06-28 11:30:00,195.96,196.13,195.79,196.0,21156.0,188.5189,188.6824,188.3553,188.5574,21156.0
2018-06-28 11:35:00,196.03,196.4,195.92,196.4,15491.0,188.5862,188.9422,188.4804,188.9422,15491.0
2018-06-28 11:40:00,196.3,196.34,196.06,196.1,19100.0,188.846,188.8844,188.6151,188.6536,19100.0
2018-06-28 11:45:00,196.11,196.21,195.91,196.08,20436.0,188.6632,188.7594,188.4708,188.6343,20436.0
2018-06-28 11:50:00,196.1,196.13,195.9,196.12,24555.0,188.6536,188.6824,188.4612,188.6728,24555.0
2018-06-28 11:55:00,195.95,196.1,195.8,195.97,17681.0,188.5093,188.6536,188.365,188.5285,17681.0
2018-06-28 12:00:00,196.01,196.1,195.86,195.93,12168.0,188.567,188.6536,188.4227,188.49,12168.0
2018-06-28 12:05:00,195.88,195.96,195.44,195.62,27885.0,188.4419,188.5189,188.0186,188.1918,27885.0
2018-06-28 12:10:00,195.58,195.6,195.4,195.58,18854.0,188.1533,188.1725,187.9801,188.1533,18854.0
2018-06-28 12:15:00,195.54,195.63,195.41,195.47,24214.0,188.1148,188.2014,187.9898,188.0475,24214.0
2018-06-28 12:20:00,195.5,195.6,195.01,195.13,28024.0,188.0763,188.1725,187.605,187.7204,28024.0
2018-06-28 12:25:00,195.08,195.09,194.81,195.06,20091.0,187.6723,187.6819,187.4125,187.6531,20091.0
2018-06-28 12:30:00,195.09,195.09,194.85,194.95,37597.0,187.6819,187.6819,187.451,187.5472,37597.0
2018-06-28 12:35:00,195.0,195.0,194.69,194.89,22513.0,187.5953,187.5953,187.2971,187.4895,22513.0
2018-06-28 12:40:00,194.85,195.03,194.82,194.92,8393.0,187.451,187.6242,187.4222,187.5184,8393.0
2018-06-28 12:45:00,194.92,194.92,194.64,194.9,21096.0,187.5184,187.5184,187.249,187.4991,21096.0
2018-06-28 12:50:00,194.98,195.42,194.98,195.31,22120.0,187.5761,187.9994,187.5761,187.8936,22120.0
2018-06-28 12:55:00,195.27,195.54,195.25,195.5,6139.0,187.8551,188.1148,187.8358,188.0763,6139.0
2018-06-28 13:00:00,195.49,195.68,195.46,195.6,8532.0,188.0667,188.2495,188.0379,188.1725,8532.0
2018-06-28 13:05:00,195.64,195.77,195.6,195.75,9801.0,188.211,188.3361,188.1725,188.3169,9801.0
2018-06-28 13:10:00,195.76,195.91,195.75,195.77,13814.0,188.3265,188.4708,188.3169,188.3361,13814.0
2018-06-28 13:15:00,195.77,196.05,195.77,195.89,10827.0,188.3361,188.6055,188.3361,188.4515,10827.0
2018-06-28 13:20:00,195.9,196.1,195.89,196.04,9737.0,188.4612,188.6536,188.4515,188.5958,9737.0
2018-06-28 13:25:00,196.04,196.12,196.01,196.05,7363.0,188.5958,188.6728,188.567,188.6055,7363.0
2018-06-28 13:30:00,196.1,196.32,196.04,196.3,12449.0,188.6536,188.8652,188.5958,188.846,12449.0
2018-06-28 13:35:00,196.31,196.35,196.05,196.07,10236.0,188.8556,188.8941,188.6055,188.6247,10236.0
2018-06-28 13:40:00,196.07,196.29,195.93,196.1,11559.0,188.6247,188.8363,188.49,188.6536,11559.0
2018-06-28 13:45:00,196.11,196.11,195.94,196.02,9465.0,188.6632,188.6632,188.4996,188.5766,9465.0
2018-06-28 13:50:00,196.08,196.33,196.04,196.33,5566.0,188.6343,188.8748,188.5958,188.8748,5566.0
2018-06-28 13:55:00,196.31,196.31,196.12,196.26,9378.0,188.8556,188.8556,188.6728,188.8075,9378.0
2018-06-28 14:00:00,196.27,196.43,196.2,196.43,17037.0,188.8171,188.971,188.7498,188.971,17037.0
2018-06-28 14:05:00,196.47,196.6,196.41,196.5,13131.0,189.0095,189.1346,188.9518,189.0384,13131.0
2018-06-28 14:10:00,196.49,196.5,196.3,196.4,17018.0,189.0288,189.0384,188.846,188.9422,17018.0
2018-06-28 14:15:00,196.41,196.58,196.39,196.55,14272.0,188.9518,189.1153,188.9326,189.0865,14272.0
2018-06-28 14:20:00,196.65,196.84,196.6,196.81,13555.0,189.1827,189.3655,189.1346,189.3366,13555.0
2018-06-28 14:25:00,196.83,196.93,196.71,196.85,11473.0,189.3558,189.452,189.2404,189.3751,11473.0
2018-06-28 14:30:00,196.87,196.97,196.66,196.66,15364.0,189.3943,189.4905,189.1923,189.1923,15364.0
2018-06-28 14:35:00,196.66,196.89,196.65,196.69,11667.0,189.1923,189.4136,189.1827,189.2212,11667.0
2018-06-28 14:40:00,196.71,196.83,196.65,196.7,6855.0,189.2404,189.3558,189.1827,189.2308,6855.0
2018-06-28 14:45:00,196.75,196.91,196.66,196.8,16951.0,189.2789,189.4328,189.1923,189.327,16951.0
2018-06-28 14:50:00,196.86,197.02,196.77,196.99,16774.0,189.3847,189.5386,189.2981,189.5098,16774.0
2018-06-28 14:55:00,197.01,197.22,196.89,197.12,14568.0,189.529,189.731,189.4136,189.6348,14568.0
2018-06-28 15:00:00,197.14,197.19,196.92,196.92,16284.0,189.6541,189.7022,189.4424,189.4424,16284.0
2018-06-28 15:05:00,196.96,197.2,196.88,197.15,23054.0,189.4809,189.7118,189.4039,189.6637,23054.0
2018-06-28 15:10:00,197.15,197.68,197.15,197.68,18667.0,189.6637,190.1736,189.6637,190.1736,18667.0
2018-06-28 15:15:00,197.73,197.75,197.47,197.6,19983.0,190.2217,190.2409,189.9715,190.0966,19983.0
2018-06-28 15:20:00,197.61,197.67,197.45,197.46,22100.0,190.1062,190.1639,189.9523,189.9619,22100.0
2018-06-28 15:25:00,197.43,197.57,197.38,197.56,40864.0,189.9331,190.0677,189.885,190.0581,40864.0
2018-06-28 15:30:00,197.51,197.56,197.04,197.06,24965.0,190.01,190.0581,189.5579,189.5771,24965.0
2018-06-28 15:35:00,197.1,197.25,197.0,197.01,19595.0,189.6156,189.7599,189.5194,189.529,19595.0
2018-06-28 15:40:00,197.04,197.09,196.95,197.0,20292.0,189.5579,189.606,189.4713,189.5194,20292.0
2018-06-28 15:45:00,197.02,197.16,196.88,197.1,29329.0,189.5386,189.6733,189.4039,189.6156,29329.0
2018-06-28 15:50:00,197.1,197.11,196.76,196.9,38542.0,189.6156,189.6252,189.2885,189.4232,38542.0
2018-06-28 15:55:00,196.89,197.17,196.78,197.1,62058.0,189.4136,189.6829,189.3077,189.6156,62058.0
2018-06-29 09:30:00,198.2,198.31,197.55,197.97,77270.0,190.6738,190.7796,190.0485,190.4526,77270.0
2018-06-29 09:35:00,198.01,198.16,197.32,197.83,31485.0,190.491,190.6353,189.8272,190.3179,31485.0
2018-06-29 09:40:00,197.69,198.28,197.53,198.21,24176.0,190.1832,190.7508,190.0293,190.6834,24176.0
2018-06-29 09:45:00,198.24,198.3,197.88,197.98,19477.0,190.7123,190.77,190.366,190.4622,19477.0
2018-06-29 09:50:00,197.94,197.94,197.28,197.35,40072.0,190.4237,190.4237,189.7888,189.8561,40072.0
2018-06-29 09:55:00,197.41,197.65,196.98,197.63,31927.0,189.9138,190.1447,189.5001,190.1255,31927.0
2018-06-29 10:00:00,197.61,198.15,197.59,198.07,30111.0,190.1062,190.6257,190.087,190.5488,30111.0
2018-06-29 10:05:00,198.06,198.2,197.88,197.89,24859.0,190.5391,190.6738,190.366,190.3756,24859.0
2018-06-29 10:10:00,197.86,197.94,197.16,197.18,19541.0,190.3467,190.4237,189.6733,189.6926,19541.0
2018-06-29 10:15:00,197.24,197.56,197.09,197.52,16079.0,189.7503,190.0581,189.606,190.0196,16079.0
2018-06-29 10:20:00,197.53,197.78,197.47,197.73,17453.0,190.0293,190.2698,189.9715,190.2217,17453.0
2018-06-29 10:25:00,197.71,197.8,197.65,197.74,19055.0,190.2024,190.289,190.1447,190.2313,19055.0
2018-06-29 10:30:00,197.71,198.15,197.57,197.79,15524.0,190.2024,190.6257,190.0677,190.2794,15524.0
2018-06-29 10:35:00,197.82,198.09,197.79,198.09,17906.0,190.3083,190.568,190.2794,190.568,17906.0
2018-06-29 10:40:00,198.07,198.1,197.92,197.97,11458.0,190.5488,190.5776,190.4045,190.4526,11458.0
2018-06-29 10:45:00,198.01,198.19,197.9,197.96,18249.0,190.491,190.6642,190.3852,190.4429,18249.0
2018-06-29 10:50:00,197.94,198.03,197.78,197.87,12006.0,190.4237,190.5103,190.2698,190.3564,12006.0
2018-06-29 10:55:00,197.93,198.09,197.7,197.7,15642.0,190.4141,190.568,190.1928,190.1928,15642.0
2018-06-29 11:00:00,197.75,197.8,197.47,197.54,17182.0,190.2409,190.289,189.9715,190.0389,17182.0
2018-06-29 11:05:00,197.55,197.6,197.44,197.53,15542.0,190.0485,190.0966,189.9427,190.0293,15542.0
2018-06-29 11:10:00,197.54,197.6,197.3,197.32,34774.0,190.0389,190.0966,189.808,189.8272,34774.0
2018-06-29 11:15:00,197.34,197.53,197.3,197.41,16957.0,189.8465,190.0293,189.808,189.9138,16957.0
2018-06-29 11:20:00,197.4,197.46,197.23,197.23,15358.0,189.9042,189.9619,189.7407,189.7407,15358.0
2018-06-29 11:25:00,197.25,197.31,196.92,197.16,17309.0,189.7599,189.8176,189.4424,189.6733,17309.0
2018-06-29 11:30:00,197.11,197.11,196.88,196.95,24329.0,189.6252,189.6252,189.4039,189.4713,24329.0
2018-06-29 11:35:00,197.01,197.14,196.87,196.94,21658.0,189.529,189.6541,189.3943,189.4617,21658.0
2018-06-29 11:40:00,196.96,197.06,196.86,197.06,12218.0,189.4809,189.5771,189.3847,189.5771,12218.0
2018-06-29 11:45:00,197.08,197.23,197.05,197.06,11516.0,189.5964,189.7407,189.5675,189.5771,11516.0
2018-06-29 11:50:00,197.12,197.2,196.86,196.86,13226.0,189.6348,189.7118,189.3847,189.3847,13226.0
2018-06-29 11:55:00,196.88,196.94,196.63,196.94,13749.0,189.4039,189.4617,189.1634,189.4617,13749.0
2018-06-29 12:00:00,196.99,196.99,196.85,196.95,12554.0,189.5098,189.5098,189.3751,189.4713,12554.0
2018-06-29 12:05:00,196.95,197.27,196.91,197.21,12414.0,189.4713,189.7791,189.4328,189.7214,12414.0
2018-06-29 12:10:00,197.22,197.29,196.96,196.96,14894.0,189.731,189.7984,189.4809,189.4809,14894.0
2018-06-29 12:15:00,196.96,197.17,196.96,197.13,10593.0,189.4809,189.6829,189.4809,189.6445,10593.0
2018-06-29 12:20:00,197.13,197.18,197.06,197.08,7338.0,189.6445,189.6926,189.5771,189.5964,7338.0
2018-06-29 12:25:00,197.1,197.11,196.84,196.86,12362.0,189.6156,189.6252,189.3655,189.3847,12362.0
2018-06-29 12:30:00,196.89,196.9,196.79,196.85,6257.0,189.4136,189.4232,189.3174,189.3751,6257.0
2018-06-29 12:35:00,196.84,196.97,196.84,196.93,10157.0,189.3655,189.4905,189.3655,189.452,10157.0
2018-06-29 12:40:00,196.9,197.1,196.84,197.02,12845.0,189.4232,189.6156,189.3655,189.5386,12845.0
2018-06-29 12:45:00,196.96,197.0,196.78,196.85,17963.0,189.4809,189.5194,189.3077,189.3751,17963.0
2018-06-29 12:50:00,196.91,196.98,196.83,196.84,9155.0,189.4328,189.5001,189.3558,189.3655,9155.0
2018-06-29 12:55:00,196.82,196.82,196.65,196.76,11841.0,189.3462,189.3462,189.1827,189.2885,11841.0
2018-06-29 13:00:00,196.78,196.81,196.63,196.73,6200.0,189.3077,189.3366,189.1634,189.2596,6200.0
2018-06-29 13:05:00,196.73,197.03,196.73,197.02,9810.0,189.2596,189.5482,189.2596,189.5386,9810.0
2018-06-29 13:10:00,196.98,197.18,196.98,197.17,8290.0,189.5001,189.6926,189.5001,189.6829,8290.0
2018-06-29 13:15:00,197.19,197.31,197.13,197.31,13922.0,189.7022,189.8176,189.6445,189.8176,13922.0
2018-06-29 13:20:00,197.28,197.44,197.26,197.33,13021.0,189.7888,189.9427,189.7695,189.8369,13021.0
2018-06-29 13:25:00,197.33,197.41,197.25,197.28,9046.0,189.8369,189.9138,189.7599,189.7888,9046.0
2018-06-29 13:30:00,197.27,197.27,197.08,197.13,9019.0,189.7791,189.7791,189.5964,189.6445,9019.0
2018-06-29 13:35:00,197.16,197.3,197.15,197.23,7002.0,189.6733,189.808,189.6637,189.7407,7002.0
2018-06-29 13:40:00,197.21,197.53,197.19,197.53,16386.0,189.7214,190.0293,189.7022,190.0293,16386.0
2018-06-29 13:45:00,197.57,197.64,197.47,197.47,11949.0,190.0677,190.1351,189.9715,189.9715,11949.0
2018-06-29 13:50:00,197.45,197.47,197.36,197.41,5122.0,189.9523,189.9715,189.8657,189.9138,5122.0
2018-06-29 13:55:00,197.41,197.44,197.29,197.42,10409.0,189.9138,189.9427,189.7984,189.9234,10409.0
2018-06-29 14:00:00,197.43,197.49,197.3,197.31,12407.0,189.9331,189.9908,189.808,189.8176,12407.0
2018-06-29 14:05:00,197.34,197.51,197.32,197.44,13620.0,189.8465,190.01,189.8272,189.9427,13620.0
2018-06-29 14:10:00,197.5,197.64,197.41,197.49,10284.0,190.0004,190.1351,189.9138,189.9908,10284.0
2018-06-29 14:15:00,197.46,197.53,197.37,197.44,8974.0,189.9619,190.0293,189.8753,189.9427,8974.0
2018-06-29 14:20:00,197.4,197.43,197.29,197.37,8958.0,189.9042,189.9331,189.7984,189.8753,8958.0
2018-06-29 14:25:00,197.38,197.43,197.3,197.4,10139.0,189.885,189.9331,189.808,189.9042,10139.0
2018-06-29 14:30:00,197.41,197.41,197.24,197.34,15084.0,189.9138,189.9138,189.7503,189.8465,15084.0
2018-06-29 14:35:00,197.37,197.37,197.22,197.23,11722.0,189.8753,189.8753,189.731,189.7407,11722.0
2018-06-29 14:40:00,197.26,197.32,197.13,197.18,12329.0,189.7695,189.8272,189.6445,189.6926,12329.0
2018-06-29 14:45:00,197.18,197.32,197.17,197.22,22660.0,189.6926,189.8272,189.6829,189.731,22660.0
2018-06-29 14:50:00,197.21,197.3,197.15,197.3,15139.0,189.7214,189.808,189.6637,189.808,15139.0
2018-06-29 14:55:00,197.27,197.49,197.26,197.42,17864.0,189.7791,189.9908,189.7695,189.9234,17864.0
2018-06-29 15:00:00,197.45,197.67,197.44,197.62,20584.0,189.9523,190.1639,189.9427,190.1158,20584.0
2018-06-29 15:05:00,197.62,197.64,197.5,197.54,18194.0,190.1158,190.1351,190.0004,190.0389,18194.0
2018-06-29 15:10:00,197.52,197.62,197.46,197.54,26763.0,190.0196,190.1158,189.9619,190.0389,26763.0
2018-06-29 15:15:00,197.54,197.59,197.27,197.3,12735.0,190.0389,190.087,189.7791,189.808,12735.0
2018-06-29 15:20:00,197.29,197.33,197.07,197.16,12700.0,189.7984,189.8369,189.5867,189.6733,12700.0
2018-06-29 15:25:00,197.15,197.46,197.11,197.28,15347.0,189.6637,189.9619,189.6252,189.7888,15347.0
2018-06-29 15:30:00,197.28,197.28,197.04,197.13,30357.0,189.7888,189.7888,189.5579,189.6445,30357.0
2018-06-29 15:35:00,197.11,197.19,196.97,197.0,20845.0,189.6252,189.7022,189.4905,189.5194,20845.0
2018-06-29 15:40:00,196.97,197.19,196.92,197.05,24248.0,189.4905,189.7022,189.4424,189.5675,24248.0
2018-06-29 15:45:00,197.04,197.25,196.8,196.89,34286.0,189.5579,189.7599,189.327,189.4136,34286.0
2018-06-29 15:50:00,196.93,197.05,196.74,196.97,44942.0,189.452,189.5675,189.2693,189.4905,44942.0
2018-06-29 15:55:00,196.94,197.0,196.18,196.59,235908.0,189.4617,189.5194,188.7305,189.125,235908.0
2018-07-02 09:30:00,195.74,195.96,194.75,195.54,124497.0,188.3072,188.5189,187.3548,188.1148,124497.0
2018-07-02 09:35:00,195.75,197.1,195.55,197.05,35942.0,188.3169,189.6156,188.1244,189.5675,35942.0
2018-07-02 09:40:00,197.22,197.33,196.58,196.8,26279.0,189.731,189.8369,189.1153,189.327,26279.0
2018-07-02 09:45:00,196.75,197.75,196.7,197.25,62454.0,189.2789,190.2409,189.2308,189.7599,62454.0
2018-07-02 09:50:00,197.31,197.66,197.17,197.59,34829.0,189.8176,190.1543,189.6829,190.087,34829.0
2018-07-02 09:55:00,197.61,197.66,197.15,197.49,35694.0,190.1062,190.1543,189.6637,189.9908,35694.0
2018-07-02 10:00:00,197.4,197.8,197.24,197.58,24757.0,189.9042,190.289,189.7503,190.0774,24757.0
2018-07-02 10:05:00,197.6,197.82,197.45,197.54,39649.0,190.0966,190.3083,189.9523,190.0389,39649.0
2018-07-02 10:10:00,197.53,197.57,197.1,197.1,32427.0,190.0293,190.0677,189.6156,189.6156,32427.0
2018-07-02 10:15:00,197.16,197.73,197.12,197.67,26632.0,189.6733,190.2217,189.6348,190.1639,26632.0
2018-07-02 10:20:00,197.7,197.76,197.53,197.76,16599.0,190.1928,190.2505,190.0293,190.2505,16599.0
2018-07-02 10:25:00,197.76,197.9,197.34,197.67,24208.0,190.2505,190.3852,189.8465,190.1639,24208.0
2018-07-02 10:30:00,197.69,197.81,197.36,197.63,12456.0,190.1832,190.2986,189.8657,190.1255,12456.0
2018-07-02 10:35:00,197.62,197.62,197.25,197.54,22391.0,190.1158,190.1158,189.7599,190.0389,22391.0
2018-07-02 10:40:00,197.5,197.76,197.34,197.66,15757.0,190.0004,190.2505,189.8465,190.1543,15757.0
2018-07-02 10:45:00,197.66,197.72,197.36,197.42,14358.0,190.1543,190.212,189.8657,189.9234,14358.0
2018-07-02 10:50:00,197.43,197.43,197.09,197.17,11136.0,189.9331,189.9331,189.606,189.6829,11136.0
2018-07-02 10:55:00,197.09,197.4,197.09,197.37,11012.0,189.606,189.9042,189.606,189.8753,11012.0
2018-07-02 11:00:00,197.39,197.89,197.39,197.75,12878.0,189.8946,190.3756,189.8946,190.2409,12878.0
2018-07-02 11:05:00,197.73,197.77,197.48,197.69,20922.0,190.2217,190.2601,189.9812,190.1832,20922.0
2018-07-02 11:10:00,197.72,197.72,197.25,197.3,12502.0,190.212,190.212,189.7599,189.808,12502.0
2018-07-02 11:15:00,197.3,197.3,196.76,196.82,24667.0,189.808,189.808,189.2885,189.3462,24667.0
2018-07-02 11:20:00,196.82,196.99,196.67,196.9,24431.0,189.3462,189.5098,189.2019,189.4232,24431.0
2018-07-02 11:25:00,196.91,196.95,196.76,196.82,10921.0,189.4328,189.4713,189.2885,189.3462,10921.0
2018-07-02 11:30:00,196.8,196.8,196.38,196.39,22403.0,189.327,189.327,188.9229,188.9326,22403.0
2018-07-02 11:35:00,196.42,196.59,196.41,196.49,21326.0,188.9614,189.125,188.9518,189.0288,21326.0
2018-07-02 11:40:00,196.48,196.51,196.38,196.47,12029.0,189.0191,189.048,188.9229,189.0095,12029.0
2018-07-02 11:45:00,196.49,196.66,196.28,196.32,19180.0,189.0288,189.1923,188.8267,188.8652,19180.0
2018-07-02 11:50:00,196.35,196.59,196.32,196.52,12828.0,188.8941,189.125,188.8652,189.0576,12828.0
2018-07-02 11:55:00,196.52,196.66,196.38,196.38,31733.0,189.0576,189.1923,188.9229,188.9229,31733.0
2018-07-02 12:00:00,196.37,196.47,196.3,196.46,17748.0,188.9133,189.0095,188.846,188.9999,17748.0
2018-07-02 12:05:00,196.45,196.45,196.13,196.14,25913.0,188.9903,188.9903,188.6824,188.692,25913.0
2018-07-02 12:10:00,196.15,196.15,195.88,196.06,19622.0,188.7017,188.7017,188.4419,188.6151,19622.0
2018-07-02 12:15:00,196.08,196.38,196.07,196.34,11377.0,188.6343,188.9229,188.6247,188.8844,11377.0
2018-07-02 12:20:00,196.34,196.64,196.34,196.59,8644.0,188.8844,189.1731,188.8844,189.125,8644.0
2018-07-02 12:25:00,196.51,196.67,196.5,196.62,6136.0,189.048,189.2019,189.0384,189.1538,6136.0
2018-07-02 12:30:00,196.59,196.73,196.57,196.64,15004.0,189.125,189.2596,189.1057,189.1731,15004.0
2018-07-02 12:35:00,196.61,196.72,196.54,196.67,7081.0,189.1442,189.25,189.0769,189.2019,7081.0
2018-07-02 12:40:00,196.65,196.74,196.6,196.7,9248.0,189.1827,189.2693,189.1346,189.2308,9248.0
2018-07-02 12:45:00,196.73,197.01,196.72,197.0,12409.0,189.2596,189.529,189.25,189.5194,12409.0
2018-07-02 12:50:00,196.96,196.98,196.74,196.84,10466.0,189.4809,189.5001,189.2693,189.3655,10466.0
2018-07-02 12:55:00,196.83,197.01,196.82,196.82,8212.0,189.3558,189.529,189.3462,189.3462,8212.0
2018-07-02 13:00:00,196.9,196.95,196.74,196.74,6237.0,189.4232,189.4713,189.2693,189.2693,6237.0
2018-07-02 13:05:00,196.74,196.74,196.57,196.68,9832.0,189.2693,189.2693,189.1057,189.2115,9832.0
2018-07-02 13:10:00,196.63,196.71,196.47,196.65,11178.0,189.1634,189.2404,189.0095,189.1827,11178.0
2018-07-02 13:15:00,196.57,196.59,196.47,196.53,15106.0,189.1057,189.125,189.0095,189.0672,15106.0
2018-07-02 13:20:00,196.53,196.62,196.37,196.48,13534.0,189.0672,189.1538,188.9133,189.0191,13534.0
2018-07-02 13:25:00,196.52,196.77,196.51,196.53,12263.0,189.0576,189.2981,189.048,189.0672,12263.0
2018-07-02 13:30:00,196.57,196.86,196.54,196.85,30776.0,189.1057,189.3847,189.0769,189.3751,30776.0
2018-07-02 13:35:00,196.86,197.04,196.85,197.03,10124.0,189.3847,189.5579,189.3751,189.5482,10124.0
2018-07-02 13:40:00,197.02,197.11,196.96,197.08,30829.0,189.5386,189.6252,189.4809,189.5964,30829.0
2018-07-02 13:45:00,197.04,197.35,197.04,197.28,14083.0,189.5579,189.8561,189.5579,189.7888,14083.0
2018-07-02 13:50:00,197.34,197.4,197.16,197.2,17719.0,189.8465,189.9042,189.6733,189.7118,17719.0
2018-07-02 13:55:00,197.2,197.35,197.2,197.26,21121.0,189.7118,189.8561,189.7118,189.7695,21121.0
2018-07-02 14:00:00,197.26,197.32,196.98,197.31,96518.0,189.7695,189.8272,189.5001,189.8176,96518.0
2018-07-02 14:05:00,197.37,197.66,197.36,197.55,74160.0,189.8753,190.1543,189.8657,190.0485,74160.0
2018-07-02 14:10:00,197.52,197.74,197.48,197.62,40583.0,190.0196,190.2313,189.9812,190.1158,40583.0
2018-07-02 14:15:00,197.62,197.79,197.54,197.7,35234.0,190.1158,190.2794,190.0389,190.1928,35234.0
2018-07-02 14:20:00,197.71,197.89,197.6,197.88,34036.0,190.2024,190.3756,190.0966,190.366,34036.0
2018-07-02 14:25:00,197.88,197.89,197.72,197.85,9285.0,190.366,190.3756,190.212,190.3371,9285.0
2018-07-02 14:30:00,197.87,197.97,197.66,197.66,16192.0,190.3564,190.4526,190.1543,190.1543,16192.0
2018-07-02 14:35:00,197.68,197.7,197.52,197.53,16737.0,190.1736,190.1928,190.0196,190.0293,16737.0
2018-07-02 14:40:00,197.54,197.54,197.3,197.31,33346.0,190.0389,190.0389,189.808,189.8176,33346.0
2018-07-02 14:45:00,197.28,197.28,197.13,197.13,24255.0,189.7888,189.7888,189.6445,189.6445,24255.0
2018-07-02 14:50:00,197.13,197.19,196.98,197.03,30554.0,189.6445,189.7022,189.5001,189.5482,30554.0
2018-07-02 14:55:00,197.01,197.11,196.98,197.05,20747.0,189.529,189.6252,189.5001,189.5675,20747.0
2018-07-02 15:00:00,197.07,197.27,197.07,197.16,30580.0,189.5867,189.7791,189.5867,189.6733,30580.0
2018-07-02 15:05:00,197.16,197.26,197.08,197.23,19295.0,189.6733,189.7695,189.5964,189.7407,19295.0
2018-07-02 15:10:00,197.22,197.26,197.13,197.17,23689.0,189.731,189.7695,189.6445,189.6829,23689.0
2018-07-02 15:15:00,197.18,197.25,197.07,197.24,19497.0,189.6926,189.7599,189.5867,189.7503,19497.0
2018-07-02 15:20:00,197.26,197.38,197.17,197.37,27853.0,189.7695,189.885,189.6829,189.8753,27853.0
2018-07-02 15:25:00,197.37,197.4,197.28,197.34,39499.0,189.8753,189.9042,189.7888,189.8465,39499.0
2018-07-02 15:30:00,197.33,197.34,197.16,197.26,33455.0,189.8369,189.8465,189.6733,189.7695,33455.0
2018-07-02 15:35:00,197.28,197.44,197.27,197.4,43230.0,189.7888,189.9427,189.7791,189.9042,43230.0
2018-07-02 15:40:00,197.41,197.42,197.23,197.34,35613.0,189.9138,189.9234,189.7407,189.8465,35613.0
2018-07-02 15:45:00,197.34,197.51,197.22,197.47,45414.0,189.8465,190.01,189.731,189.9715,45414.0
2018-07-02 15:50:00,197.47,197.7,197.44,197.45,67320.0,189.9715,190.1928,189.9427,189.9523,67320.0
2018-07-02 15:55:00,197.46,197.64,197.45,197.59,129725.0,189.9619,190.1351,189.9523,190.087,129725.0
2018-07-03 09:30:00,198.33,198.58,198.1,198.33,66921.0,190.7989,191.0394,190.5776,190.7989,66921.0
2018-07-03 09:35:00,198.27,198.35,197.39,197.4,44795.0,190.7412,190.8181,189.8946,189.9042,44795.0
2018-07-03 09:40:00,197.5,197.64,197.28,197.45,18979.0,190.0004,190.1351,189.7888,189.9523,18979.0
2018-07-03 09:45:00,197.46,197.79,197.45,197.63,35886.0,189.9619,190.2794,189.9523,190.1255,35886.0
2018-07-03 09:50:00,197.61,197.92,197.36,197.44,34332.0,190.1062,190.4045,189.8657,189.9427,34332.0
2018-07-03 09:55:00,197.39,197.92,197.22,197.92,23345.0,189.8946,190.4045,189.731,190.4045,23345.0
2018-07-03 10:00:00,197.92,197.97,197.6,197.97,23503.0,190.4045,190.4526,190.0966,190.4526,23503.0
2018-07-03 10:05:00,197.96,197.99,197.59,197.66,11715.0,190.4429,190.4718,190.087,190.1543,11715.0
2018-07-03 10:10:00,197.73,197.99,197.71,197.9,17194.0,190.2217,190.4718,190.2024,190.3852,17194.0
2018-07-03 10:15:00,197.92,198.0,197.76,197.93,19141.0,190.4045,190.4814,190.2505,190.4141,19141.0
2018-07-03 10:20:00,197.92,197.92,197.65,197.81,11896.0,190.4045,190.4045,190.1447,190.2986,11896.0
2018-07-03 10:25:00,197.8,197.82,197.64,197.77,15544.0,190.289,190.3083,190.1351,190.2601,15544.0
2018-07-03 10:30:00,197.8,197.97,197.77,197.84,26678.0,190.289,190.4526,190.2601,190.3275,26678.0
2018-07-03 10:35:00,197.84,197.89,197.67,197.89,15330.0,190.3275,190.3756,190.1639,190.3756,15330.0
2018-07-03 10:40:00,197.9,197.99,197.85,197.89,26301.0,190.3852,190.4718,190.3371,190.3756,26301.0
2018-07-03 10:45:00,197.91,197.95,197.52,197.65,16154.0,190.3948,190.4333,190.0196,190.1447,16154.0
2018-07-03 10:50:00,197.69,197.69,197.45,197.58,15632.0,190.1832,190.1832,189.9523,190.0774,15632.0
2018-07-03 10:55:00,197.52,197.57,197.28,197.3,13606.0,190.0196,190.0677,189.7888,189.808,13606.0
2018-07-03 11:00:00,197.26,197.35,197.07,197.33,15768.0,189.7695,189.8561,189.5867,189.8369,15768.0
2018-07-03 11:05:00,197.32,197.32,196.94,197.02,20822.0,189.8272,189.8272,189.4617,189.5386,20822.0
2018-07-03 11:10:00,197.01,197.13,196.93,196.99,14185.0,189.529,189.6445,189.452,189.5098,14185.0
2018-07-03 11:15:00,197.01,197.02,196.87,196.97,12255.0,189.529,189.5386,189.3943,189.4905,12255.0
2018-07-03 11:20:00,196.94,196.99,196.82,196.87,18901.0,189.4617,189.5098,189.3462,189.3943,18901.0
2018-07-03 11:25:00,196.88,196.96,196.72,196.9,25799.0,189.4039,189.4809,189.25,189.4232,25799.0
2018-07-03 11:30:00,196.9,197.06,196.89,197.02,19964.0,189.4232,189.5771,189.4136,189.5386,19964.0
2018-07-03 11:35:00,197.03,197.29,197.03,197.28,14489.0,189.5482,189.7984,189.5482,189.7888,14489.0
2018-07-03 11:40:00,197.28,197.32,196.99,197.02,18132.0,189.7888,189.8272,189.5098,189.5386,18132.0
2018-07-03 11:45:00,197.01,197.06,196.87,196.99,18079.0,189.529,189.5771,189.3943,189.5098,18079.0
2018-07-03 11:50:00,196.99,197.01,196.56,196.76,17412.0,189.5098,189.529,189.0961,189.2885,17412.0
2018-07-03 11:55:00,196.76,196.92,196.75,196.89,11102.0,189.2885,189.4424,189.2789,189.4136,11102.0
2018-07-03 12:00:00,196.91,197.0,196.78,196.79,17592.0,189.4328,189.5194,189.3077,189.3174,17592.0
2018-07-03 12:05:00,196.82,196.99,196.82,196.89,14699.0,189.3462,189.5098,189.3462,189.4136,14699.0
2018-07-03 12:10:00,196.9,196.94,196.58,196.6,13310.0,189.4232,189.4617,189.1153,189.1346,13310.0
2018-07-03 12:15:00,196.63,196.95,196.53,196.94,28032.0,189.1634,189.4713,189.0672,189.4617,28032.0
2018-07-03 12:20:00,196.89,197.09,196.82,197.03,20376.0,189.4136,189.606,189.3462,189.5482,20376.0
2018-07-03 12:25:00,197.04,197.04,196.84,196.93,14169.0,189.5579,189.5579,189.3655,189.452,14169.0
2018-07-03 12:30:00,196.87,197.06,196.86,196.98,21723.0,189.3943,189.5771,189.3847,189.5001,21723.0
2018-07-03 12:35:00,196.96,197.2,196.86,196.91,22925.0,189.4809,189.7118,189.3847,189.4328,22925.0
2018-07-03 12:40:00,196.92,197.17,196.91,196.96,29205.0,189.4424,189.6829,189.4328,189.4809,29205.0
2018-07-03 12:45:00,196.96,197.0,196.7,196.74,38014.0,189.4809,189.5194,189.2308,189.2693,38014.0
2018-07-03 12:50:00,196.7,196.86,196.59,196.83,43295.0,189.2308,189.3847,189.125,189.3558,43295.0
2018-07-03 12:55:00,196.83,196.83,196.14,196.46,108772.0,189.3558,189.3558,188.692,188.9999,108772.0
2018-07-05 09:30:00,198.0,198.26,197.64,198.0,119879.0,190.4814,190.7315,190.1351,190.4814,119879.0
2018-07-05 09:35:00,198.08,198.16,197.5,198.15,37333.0,190.5584,190.6353,190.0004,190.6257,37333.0
2018-07-05 09:40:00,198.14,198.5,197.95,197.95,42596.0,190.6161,190.9624,190.4333,190.4333,42596.0
2018-07-05 09:45:00,198.0,198.12,197.7,197.95,24851.0,190.4814,190.5969,190.1928,190.4333,24851.0
2018-07-05 09:50:00,197.99,198.25,197.93,198.03,22784.0,190.4718,190.7219,190.4141,190.5103,22784.0
2018-07-05 09:55:00,198.02,198.14,197.51,197.59,24341.0,190.5007,190.6161,190.01,190.087,24341.0
2018-07-05 10:00:00,197.62,197.98,197.42,197.43,16828.0,190.1158,190.4622,189.9234,189.9331,16828.0
2018-07-05 10:05:00,197.4,198.03,197.36,198.03,24469.0,189.9042,190.5103,189.8657,190.5103,24469.0
2018-07-05 10:10:00,198.04,198.04,197.68,197.72,21809.0,190.5199,190.5199,190.1736,190.212,21809.0
2018-07-05 10:15:00,197.72,197.81,197.65,197.71,15062.0,190.212,190.2986,190.1447,190.2024,15062.0
2018-07-05 10:20:00,197.67,197.75,197.58,197.7,13383.0,190.1639,190.2409,190.0774,190.1928,13383.0
2018-07-05 10:25:00,197.66,197.87,197.65,197.8,24889.0,190.1543,190.3564,190.1447,190.289,24889.0
2018-07-05 10:30:00,197.83,197.83,197.53,197.55,30107.0,190.3179,190.3179,190.0293,190.0485,30107.0
2018-07-05 10:35:00,197.53,197.69,197.47,197.55,31618.0,190.0293,190.1832,189.9715,190.0485,31618.0
2018-07-05 10:40:00,197.53,197.91,197.5,197.8,23452.0,190.0293,190.3948,190.0004,190.289,23452.0
2018-07-05 10:45:00,197.79,197.82,197.6,197.6,49246.0,190.2794,190.3083,190.0966,190.0966,49246.0
2018-07-05 10:50:00,197.61,197.65,197.26,197.46,31175.0,190.1062,190.1447,189.7695,189.9619,31175.0
2018-07-05 10:55:00,197.44,197.69,197.26,197.63,22514.0,189.9427,190.1832,189.7695,190.1255,22514.0
2018-07-05 11:00:00,197.59,197.69,197.42,197.51,29319.0,190.087,190.1832,189.9234,190.01,29319.0
2018-07-05 11:05:00,197.5,197.59,197.38,197.52,28119.0,190.0004,190.087,189.885,190.0196,28119.0
2018-07-05 11:10:00,197.52,197.58,197.15,197.4,72552.0,190.0196,190.0774,189.6637,189.9042,72552.0
2018-07-05 11:15:00,197.41,197.69,197.39,197.6,32265.0,189.9138,190.1832,189.8946,190.0966,32265.0
2018-07-05 11:20:00,197.62,197.67,197.57,197.63,17736.0,190.1158,190.1639,190.0677,190.1255,17736.0
2018-07-05 11:25:00,197.61,198.09,197.61,197.9,29907.0,190.1062,190.568,190.1062,190.3852,29907.0
2018-07-05 11:30:00,197.9,198.04,197.87,197.94,27373.0,190.3852,190.5199,190.3564,190.4237,27373.0
2018-07-05 11:35:00,197.92,198.01,197.78,197.88,16713.0,190.4045,190.491,190.2698,190.366,16713.0
2018-07-05 11:40:00,197.85,197.94,197.67,197.92,18654.0,190.3371,190.4237,190.1639,190.4045,18654.0
2018-07-05 11:45:00,197.94,198.2,197.93,197.96,15204.0,190.4237,190.6738,190.4141,190.4429,15204.0
2018-07-05 11:50:00,197.97,198.09,197.81,197.87,12998.0,190.4526,190.568,190.2986,190.3564,12998.0
2018-07-05 11:55:00,197.85,198.04,197.85,197.92,17851.0,190.3371,190.5199,190.3371,190.4045,17851.0
2018-07-05 12:00:00,197.87,198.08,197.87,198.03,14984.0,190.3564,190.5584,190.3564,190.5103,14984.0
2018-07-05 12:05:00,198.04,198.2,198.04,198.15,30035.0,190.5199,190.6738,190.5199,190.6257,30035.0
2018-07-05 12:10:00,198.15,198.17,198.03,198.15,16070.0,190.6257,190.645,190.5103,190.6257,16070.0
2018-07-05 12:15:00,198.18,198.18,198.06,198.07,20747.0,190.6546,190.6546,190.5391,190.5488,20747.0
2018-07-05 12:20:00,198.09,198.19,198.08,198.15,12340.0,190.568,190.6642,190.5584,190.6257,12340.0
2018-07-05 12:25:00,198.15,198.2,198.1,198.16,11621.0,190.6257,190.6738,190.5776,190.6353,11621.0
2018-07-05 12:30:00,198.18,198.18,198.11,198.16,13560.0,190.6546,190.6546,190.5872,190.6353,13560.0
2018-07-05 12:35:00,198.15,198.19,198.08,198.12,9162.0,190.6257,190.6642,190.5584,190.5969,9162.0
2018-07-05 12:40:00,198.15,198.3,198.15,198.19,16856.0,190.6257,190.77,190.6257,190.6642,16856.0
2018-07-05 12:45:00,198.19,198.21,197.95,197.98,13231.0,190.6642,190.6834,190.4333,190.4622,13231.0
2018-07-05 12:50:00,198.03,198.14,198.0,198.11,16516.0,190.5103,190.6161,190.4814,190.5872,16516.0
2018-07-05 12:55:00,198.11,198.24,198.11,198.15,11435.0,190.5872,190.7123,190.5872,190.6257,11435.0
2018-07-05 13:00:00,198.18,198.41,198.15,198.38,13542.0,190.6546,190.8758,190.6257,190.847,13542.0
2018-07-05 13:05:00,198.39,198.42,198.05,198.09,34586.0,190.8566,190.8855,190.5295,190.568,34586.0
2018-07-05 13:10:00,198.07,198.42,198.0,198.41,47655.0,190.5488,190.8855,190.4814,190.8758,47655.0
2018-07-05 13:15:00,198.41,198.61,198.39,198.6,10888.0,190.8758,191.0683,190.8566,191.0586,10888.0
2018-07-05 13:20:00,198.59,198.62,198.46,198.54,11182.0,191.049,191.0779,190.9239,191.0009,11182.0
2018-07-05 13:25:00,198.57,198.59,198.49,198.49,6974.0,191.0298,191.049,190.9528,190.9528,6974.0
2018-07-05 13:30:00,198.5,198.56,198.41,198.42,11404.0,190.9624,191.0202,190.8758,190.8855,11404.0
2018-07-05 13:35:00,198.44,198.48,198.4,198.47,11900.0,190.9047,190.9432,190.8662,190.9336,11900.0
2018-07-05 13:40:00,198.47,198.55,198.36,198.54,12350.0,190.9336,191.0105,190.8277,191.0009,12350.0
2018-07-05 13:45:00,198.53,198.61,198.49,198.55,12755.0,190.9913,191.0683,190.9528,191.0105,12755.0
2018-07-05 13:50:00,198.53,198.53,198.26,198.3,18457.0,190.9913,190.9913,190.7315,190.77,18457.0
2018-07-05 13:55:00,198.32,198.5,198.3,198.5,9234.0,190.7893,190.9624,190.77,190.9624,9234.0
2018-07-05 14:00:00,198.54,198.77,198.28,198.28,13162.0,191.0009,191.2222,190.7508,190.7508,13162.0
2018-07-05 14:05:00,198.32,198.41,197.94,197.99,16711.0,190.7893,190.8758,190.4237,190.4718,16711.0
2018-07-05 14:10:00,197.97,197.97,197.63,197.66,20255.0,190.4526,190.4526,190.1255,190.1543,20255.0
2018-07-05 14:15:00,197.66,198.01,197.61,198.01,13589.0,190.1543,190.491,190.1062,190.491,13589.0
2018-07-05 14:20:00,198.02,198.1,197.91,197.98,8543.0,190.5007,190.5776,190.3948,190.4622,8543.0
2018-07-05 14:25:00,198.01,198.19,197.98,198.13,10928.0,190.491,190.6642,190.4622,190.6065,10928.0
2018-07-05 14:30:00,198.11,198.23,198.1,198.18,8956.0,190.5872,190.7027,190.5776,190.6546,8956.0
2018-07-05 14:35:00,198.18,198.27,198.03,198.03,9964.0,190.6546,190.7412,190.5103,190.5103,9964.0
2018-07-05 14:40:00,198.08,198.08,197.87,198.0,9624.0,190.5584,190.5584,190.3564,190.4814,9624.0
2018-07-05 14:45:00,198.0,198.17,198.0,198.08,9558.0,190.4814,190.645,190.4814,190.5584,9558.0
2018-07-05 14:50:00,198.08,198.19,198.02,198.13,11120.0,190.5584,190.6642,190.5007,190.6065,11120.0
2018-07-05 14:55:00,198.13,198.28,198.07,198.24,7910.0,190.6065,190.7508,190.5488,190.7123,7910.0
2018-07-05 15:00:00,198.23,198.6,198.22,198.52,20722.0,190.7027,191.0586,190.6931,190.9817,20722.0
2018-07-05 15:05:00,198.58,198.58,198.33,198.4,14487.0,191.0394,191.0394,190.7989,190.8662,14487.0
2018-07-05 15:10:00,198.4,198.46,198.3,198.42,19723.0,190.8662,190.9239,190.77,190.8855,19723.0
2018-07-05 15:15:00,198.41,198.56,198.41,198.55,19762.0,190.8758,191.0202,190.8758,191.0105,19762.0
2018-07-05 15:20:00,198.58,198.58,198.32,198.4,21811.0,191.0394,191.0394,190.7893,190.8662,21811.0
2018-07-05 15:25:00,198.4,198.52,198.32,198.5,24657.0,190.8662,190.9817,190.7893,190.9624,24657.0
2018-07-05 15:30:00,198.47,198.49,198.38,198.44,19923.0,190.9336,190.9528,190.847,190.9047,19923.0
2018-07-05 15:35:00,198.47,198.5,198.23,198.37,22493.0,190.9336,190.9624,190.7027,190.8374,22493.0
2018-07-05 15:40:00,198.38,198.62,198.37,198.44,24084.0,190.847,191.0779,190.8374,190.9047,24084.0
2018-07-05 15:45:00,198.49,198.6,198.4,198.48,37580.0,190.9528,191.0586,190.8662,190.9432,37580.0
2018-07-05 15:50:00,198.46,198.96,198.41,198.84,43001.0,190.9239,191.405,190.8758,191.2895,43001.0
2018-07-05 15:55:00,198.83,198.87,198.66,198.84,100412.0,191.2799,191.3184,191.1164,191.2895,100412.0
2018-07-06 09:30:00,198.11,198.67,197.48,197.85,70895.0,190.826,191.3655,190.2192,190.5756,70895.0
2018-07-06 09:35:00,197.75,198.41,197.7,198.31,22354.0,190.4793,191.115,190.4311,191.0187,22354.0
2018-07-06 09:40:00,198.45,198.98,198.44,198.74,21289.0,191.1535,191.6641,191.1439,191.4329,21289.0
2018-07-06 09:45:00,198.56,198.71,198.44,198.49,13024.0,191.2595,191.404,191.1439,191.1921,13024.0
2018-07-06 09:50:00,198.48,198.96,198.42,198.67,18631.0,191.1824,191.6448,191.1246,191.3655,18631.0
2018-07-06 09:55:00,198.62,198.75,198.42,198.59,10643.0,191.3173,191.4425,191.1246,191.2884,10643.0
2018-07-06 10:00:00,198.59,198.76,198.5,198.57,18749.0,191.2884,191.4521,191.2017,191.2691,18749.0
2018-07-06 10:05:00,198.57,198.57,198.28,198.36,14111.0,191.2691,191.2691,190.9898,191.0669,14111.0
2018-07-06 10:10:00,198.39,198.51,198.16,198.23,11774.0,191.0958,191.2113,190.8742,190.9416,11774.0
2018-07-06 10:15:00,198.18,198.37,198.17,198.17,8450.0,190.8935,191.0765,190.8838,190.8838,8450.0
2018-07-06 10:20:00,198.15,198.15,197.87,198.0,7452.0,190.8646,190.8646,190.5949,190.7201,7452.0
2018-07-06 10:25:00,198.01,198.42,198.0,198.14,13358.0,190.7297,191.1246,190.7201,190.8549,13358.0
2018-07-06 10:30:00,198.12,198.29,198.03,198.06,18597.0,190.8357,190.9994,190.749,190.7779,18597.0
2018-07-06 10:35:00,198.05,198.26,197.97,198.14,11488.0,190.7683,190.9705,190.6912,190.8549,11488.0
2018-07-06 10:40:00,198.19,198.49,198.18,198.32,11919.0,190.9031,191.1921,190.8935,191.0283,11919.0
2018-07-06 10:45:00,198.3,198.65,198.29,198.5,10909.0,191.0091,191.3462,190.9994,191.2017,10909.0
2018-07-06 10:50:00,198.53,198.61,198.49,198.61,6593.0,191.2306,191.3077,191.1921,191.3077,6593.0
2018-07-06 10:55:00,198.59,198.96,198.59,198.91,9114.0,191.2884,191.6448,191.2884,191.5966,9114.0
2018-07-06 11:00:00,198.98,199.1,198.97,199.06,24091.0,191.6641,191.7796,191.6544,191.7411,24091.0
2018-07-06 11:05:00,199.03,199.22,198.94,199.22,12155.0,191.7122,191.8952,191.6255,191.8952,12155.0
2018-07-06 11:10:00,199.18,199.49,199.13,199.41,17351.0,191.8567,192.1553,191.8085,192.0782,17351.0
2018-07-06 11:15:00,199.37,199.65,199.35,199.65,21849.0,192.0397,192.3094,192.0205,192.3094,21849.0
2018-07-06 11:20:00,199.66,199.74,199.59,199.59,31828.0,192.3191,192.3961,192.2516,192.2516,31828.0
2018-07-06 11:25:00,199.63,199.88,199.62,199.84,14474.0,192.2902,192.531,192.2805,192.4924,14474.0
2018-07-06 11:30:00,199.82,199.96,199.76,199.95,18856.0,192.4732,192.608,192.4154,192.5984,18856.0
2018-07-06 11:35:00,199.92,200.07,199.67,200.07,54409.0,192.5695,192.714,192.3287,192.714,54409.0
2018-07-06 11:40:00,200.06,200.15,200.0,200.08,16829.0,192.7043,192.791,192.6466,192.7236,16829.0
2018-07-06 11:45:00,200.15,200.18,200.08,200.09,9127.0,192.791,192.8199,192.7236,192.7332,9127.0
2018-07-06 11:50:00,200.06,200.08,199.82,199.91,17114.0,192.7043,192.7236,192.4732,192.5599,17114.0
2018-07-06 11:55:00,199.9,200.01,199.8,199.86,8263.0,192.5502,192.6562,192.4539,192.5117,8263.0
2018-07-06 12:00:00,199.87,199.99,199.8,199.91,14804.0,192.5213,192.6369,192.4539,192.5599,14804.0
2018-07-06 12:05:00,199.95,200.08,199.9,199.94,9354.0,192.5984,192.7236,192.5502,192.5888,9354.0
2018-07-06 12:10:00,199.95,200.07,199.93,200.0,9728.0,192.5984,192.714,192.5791,192.6466,9728.0
2018-07-06 12:15:00,199.99,200.1,199.9,199.91,7553.0,192.6369,192.7429,192.5502,192.5599,7553.0
2018-07-06 12:20:00,199.96,200.16,199.92,200.11,16127.0,192.608,192.8007,192.5695,192.7525,16127.0
2018-07-06 12:25:00,200.12,200.26,200.09,200.21,25583.0,192.7621,192.897,192.7332,192.8488,25583.0
2018-07-06 12:30:00,200.2,200.25,200.15,200.24,8238.0,192.8392,192.8874,192.791,192.8777,8238.0
2018-07-06 12:35:00,200.2,200.24,200.13,200.15,12443.0,192.8392,192.8777,192.7718,192.791,12443.0
2018-07-06 12:40:00,200.17,200.17,199.96,199.97,7099.0,192.8103,192.8103,192.608,192.6177,7099.0
2018-07-06 12:45:00,199.98,199.99,199.8,199.87,7972.0,192.6273,192.6369,192.4539,192.5213,7972.0
2018-07-06 12:50:00,199.95,199.97,199.81,199.87,6293.0,192.5984,192.6177,192.4635,192.5213,6293.0
2018-07-06 12:55:00,199.88,200.05,199.88,200.0,5688.0,192.531,192.6947,192.531,192.6466,5688.0
2018-07-06 13:00:00,200.0,200.14,200.0,200.13,4304.0,192.6466,192.7814,192.6466,192.7718,4304.0
2018-07-06 13:05:00,200.14,200.17,200.09,200.14,5287.0,192.7814,192.8103,192.7332,192.7814,5287.0
2018-07-06 13:10:00,200.14,200.14,200.03,200.03,7288.0,192.7814,192.7814,192.6755,192.6755,7288.0
2018-07-06 13:15:00,200.03,200.05,199.97,199.99,2184.0,192.6755,192.6947,192.6177,192.6369,2184.0
2018-07-06 13:20:00,200.01,200.02,199.8,199.83,9136.0,192.6562,192.6658,192.4539,192.4828,9136.0
2018-07-06 13:25:00,199.82,199.88,199.82,199.84,8263.0,192.4732,192.531,192.4732,192.4924,8263.0
2018-07-06 13:30:00,199.82,199.87,199.78,199.85,8982.0,192.4732,192.5213,192.4346,192.5021,8982.0
2018-07-06 13:35:00,199.81,199.88,199.79,199.87,7780.0,192.4635,192.531,192.4443,192.5213,7780.0
2018-07-06 13:40:00,199.9,199.95,199.78,199.79,12540.0,192.5502,192.5984,192.4346,192.4443,12540.0
2018-07-06 13:45:00,199.81,199.84,199.78,199.8,4764.0,192.4635,192.4924,192.4346,192.4539,4764.0
2018-07-06 13:50:00,199.81,199.89,199.78,199.85,5206.0,192.4635,192.5406,192.4346,192.5021,5206.0
2018-07-06 13:55:00,199.8,199.83,199.68,199.68,28878.0,192.4539,192.4828,192.3383,192.3383,28878.0
2018-07-06 14:00:00,199.7,199.71,199.55,199.69,9195.0,192.3576,192.3672,192.2131,192.348,9195.0
2018-07-06 14:05:00,199.68,199.81,199.68,199.75,11671.0,192.3383,192.4635,192.3383,192.4057,11671.0
2018-07-06 14:10:00,199.76,199.85,199.72,199.8,5660.0,192.4154,192.5021,192.3769,192.4539,5660.0
2018-07-06 14:15:00,199.81,199.85,199.74,199.75,12061.0,192.4635,192.5021,192.3961,192.4057,12061.0
2018-07-06 14:20:00,199.71,199.81,199.7,199.8,7950.0,192.3672,192.4635,192.3576,192.4539,7950.0
2018-07-06 14:25:00,199.82,199.85,199.76,199.85,11066.0,192.4732,192.5021,192.4154,192.5021,11066.0
2018-07-06 14:30:00,199.83,199.83,199.75,199.76,8727.0,192.4828,192.4828,192.4057,192.4154,8727.0
2018-07-06 14:35:00,199.78,199.81,199.62,199.62,10374.0,192.4346,192.4635,192.2805,192.2805,10374.0
2018-07-06 14:40:00,199.63,199.79,199.63,199.75,5119.0,192.2902,192.4443,192.2902,192.4057,5119.0
2018-07-06 14:45:00,199.78,199.85,199.75,199.82,17775.0,192.4346,192.5021,192.4057,192.4732,17775.0
2018-07-06 14:50:00,199.83,199.86,199.77,199.82,14020.0,192.4828,192.5117,192.425,192.4732,14020.0
2018-07-06 14:55:00,199.82,199.86,199.77,199.79,33660.0,192.4732,192.5117,192.425,192.4443,33660.0
2018-07-06 15:00:00,199.79,199.83,199.76,199.82,17127.0,192.4443,192.4828,192.4154,192.4732,17127.0
2018-07-06 15:05:00,199.81,199.86,199.76,199.8,24752.0,192.4635,192.5117,192.4154,192.4539,24752.0
2018-07-06 15:10:00,199.81,200.0,199.78,199.86,37645.0,192.4635,192.6466,192.4346,192.5117,37645.0
2018-07-06 15:15:00,199.87,199.91,199.83,199.9,9762.0,192.5213,192.5599,192.4828,192.5502,9762.0
2018-07-06 15:20:00,199.9,199.94,199.75,199.83,18083.0,192.5502,192.5888,192.4057,192.4828,18083.0
2018-07-06 15:25:00,199.86,200.05,199.84,199.99,15678.0,192.5117,192.6947,192.4924,192.6369,15678.0
2018-07-06 15:30:00,200.0,200.07,199.94,199.94,16686.0,192.6466,192.714,192.5888,192.5888,16686.0
2018-07-06 15:35:00,199.98,199.98,199.78,199.87,14363.0,192.6273,192.6273,192.4346,192.5213,14363.0
2018-07-06 15:40:00,199.87,199.87,199.59,199.59,20199.0,192.5213,192.5213,192.2516,192.2516,20199.0
2018-07-06 15:45:00,199.56,199.61,199.32,199.37,33385.0,192.2227,192.2709,191.9916,192.0397,33385.0
2018-07-06 15:50:00,199.37,199.63,199.29,199.52,31531.0,192.0397,192.2902,191.9627,192.1842,31531.0
2018-07-06 15:55:00,199.53,199.79,199.47,199.51,89457.0,192.1938,192.4443,192.136,192.1746,89457.0
2018-07-09 09:30:00,200.8,201.39,200.36,201.06,76826.0,193.4171,193.9854,192.9933,193.6676,76826.0
2018-07-09 09:35:00,201.18,201.59,200.39,200.39,40259.0,193.7832,194.1781,193.0222,193.0222,40259.0
2018-07-09 09:40:00,200.41,201.22,200.41,200.99,25499.0,193.0415,193.8217,193.0415,193.6002,25499.0
2018-07-09 09:45:00,200.92,200.92,200.52,200.62,22717.0,193.5327,193.5327,193.1474,193.2438,22717.0
2018-07-09 09:50:00,200.61,200.61,200.0,200.0,23223.0,193.2341,193.2341,192.6466,192.6466,23223.0
2018-07-09 09:55:00,200.03,200.28,199.86,200.16,24724.0,192.6755,192.9163,192.5117,192.8007,24724.0
2018-07-09 10:00:00,200.28,200.29,200.07,200.07,12127.0,192.9163,192.9259,192.714,192.714,12127.0
2018-07-09 10:05:00,200.11,200.26,199.92,200.05,18833.0,192.7525,192.897,192.5695,192.6947,18833.0
2018-07-09 10:10:00,200.06,200.12,199.37,199.37,21775.0,192.7043,192.7621,192.0397,192.0397,21775.0
2018-07-09 10:15:00,199.37,199.62,199.25,199.59,19192.0,192.0397,192.2805,191.9241,192.2516,19192.0
2018-07-09 10:20:00,199.56,200.0,199.55,199.97,29467.0,192.2227,192.6466,192.2131,192.6177,29467.0
2018-07-09 10:25:00,200.01,200.03,199.5,199.51,15427.0,192.6562,192.6755,192.1649,192.1746,15427.0
2018-07-09 10:30:00,199.51,200.04,199.51,199.9,21176.0,192.1746,192.6851,192.1746,192.5502,21176.0
2018-07-09 10:35:00,199.87,200.17,199.87,199.96,11063.0,192.5213,192.8103,192.5213,192.608,11063.0
2018-07-09 10:40:00,199.95,199.98,199.64,199.71,16443.0,192.5984,192.6273,192.2998,192.3672,16443.0
2018-07-09 10:45:00,199.7,199.85,199.59,199.73,26757.0,192.3576,192.5021,192.2516,192.3865,26757.0
2018-07-09 10:50:00,199.79,200.21,199.73,200.13,15654.0,192.4443,192.8488,192.3865,192.7718,15654.0
2018-07-09 10:55:00,200.15,200.23,200.0,200.19,30665.0,192.791,192.8681,192.6466,192.8296,30665.0
2018-07-09 11:00:00,200.25,200.26,200.12,200.19,9556.0,192.8874,192.897,192.7621,192.8296,9556.0
2018-07-09 11:05:00,200.2,200.21,200.04,200.21,16730.0,192.8392,192.8488,192.6851,192.8488,16730.0
2018-07-09 11:10:00,200.22,200.26,200.09,200.09,14042.0,192.8585,192.897,192.7332,192.7332,14042.0
2018-07-09 11:15:00,200.1,200.27,200.1,200.25,10683.0,192.7429,192.9066,192.7429,192.8874,10683.0
2018-07-09 11:20:00,200.28,200.32,200.16,200.16,6491.0,192.9163,192.9548,192.8007,192.8007,6491.0
2018-07-09 11:25:00,200.18,200.34,200.15,200.15,9187.0,192.8199,192.9741,192.791,192.791,9187.0
2018-07-09 11:30:00,200.14,200.19,199.99,200.08,12894.0,192.7814,192.8296,192.6369,192.7236,12894.0
2018-07-09 11:35:00,200.11,200.2,200.04,200.08,12005.0,192.7525,192.8392,192.6851,192.7236,12005.0
2018-07-09 11:40:00,200.13,200.18,200.04,200.11,13187.0,192.7718,192.8199,192.6851,192.7525,13187.0
2018-07-09 11:45:00,200.09,200.35,200.08,200.19,23288.0,192.7332,192.9837,192.7236,192.8296,23288.0
2018-07-09 11:50:00,200.18,200.18,200.09,200.12,9823.0,192.8199,192.8199,192.7332,192.7621,9823.0
2018-07-09 11:55:00,200.13,200.18,199.96,200.13,20310.0,192.7718,192.8199,192.608,192.7718,20310.0
2018-07-09 12:00:00,200.13,200.16,200.02,200.08,6600.0,192.7718,192.8007,192.6658,192.7236,6600.0
2018-07-09 12:05:00,200.07,200.07,199.82,199.85,11610.0,192.714,192.714,192.4732,192.5021,11610.0
2018-07-09 12:10:00,199.84,199.86,199.68,199.84,13729.0,192.4924,192.5117,192.3383,192.4924,13729.0
2018-07-09 12:15:00,199.85,199.88,199.72,199.78,7467.0,192.5021,192.531,192.3769,192.4346,7467.0
2018-07-09 12:20:00,199.72,199.77,199.69,199.72,9827.0,192.3769,192.425,192.348,192.3769,9827.0
2018-07-09 12:25:00,199.74,199.8,199.71,199.79,11427.0,192.3961,192.4539,192.3672,192.4443,11427.0
2018-07-09 12:30:00,199.77,199.85,199.7,199.85,11152.0,192.425,192.5021,192.3576,192.5021,11152.0
2018-07-09 12:35:00,199.83,199.96,199.83,199.91,12158.0,192.4828,192.608,192.4828,192.5599,12158.0
2018-07-09 12:40:00,199.86,199.91,199.82,199.88,12674.0,192.5117,192.5599,192.4732,192.531,12674.0
2018-07-09 12:45:00,199.91,199.96,199.82,199.85,7909.0,192.5599,192.608,192.4732,192.5021,7909.0
2018-07-09 12:50:00,199.84,199.91,199.77,199.84,8721.0,192.4924,192.5599,192.425,192.4924,8721.0
2018-07-09 12:55:00,199.86,199.96,199.85,199.92,5100.0,192.5117,192.608,192.5021,192.5695,5100.0
2018-07-09 13:00:00,199.93,199.98,199.87,199.92,7524.0,192.5791,192.6273,192.5213,192.5695,7524.0
2018-07-09 13:05:00,199.93,199.96,199.74,199.74,7589.0,192.5791,192.608,192.3961,192.3961,7589.0
2018-07-09 13:10:00,199.76,199.78,199.62,199.67,7588.0,192.4154,192.4346,192.2805,192.3287,7588.0
2018-07-09 13:15:00,199.76,199.87,199.72,199.84,6235.0,192.4154,192.5213,192.3769,192.4924,6235.0
2018-07-09 13:20:00,199.84,199.91,199.76,199.9,9977.0,192.4924,192.5599,192.4154,192.5502,9977.0
2018-07-09 13:25:00,199.89,199.95,199.89,199.91,7838.0,192.5406,192.5984,192.5406,192.5599,7838.0
2018-07-09 13:30:00,199.88,200.12,199.87,200.08,11214.0,192.531,192.7621,192.5213,192.7236,11214.0
2018-07-09 13:35:00,200.09,200.21,199.97,200.18,9760.0,192.7332,192.8488,192.6177,192.8199,9760.0
2018-07-09 13:40:00,200.18,200.38,200.13,200.34,19603.0,192.8199,193.0126,192.7718,192.9741,19603.0
2018-07-09 13:45:00,200.36,200.58,200.35,200.58,15869.0,192.9933,193.2052,192.9837,193.2052,15869.0
2018-07-09 13:50:00,200.58,200.68,200.5,200.64,29578.0,193.2052,193.3016,193.1282,193.263,29578.0
2018-07-09 13:55:00,200.62,200.67,200.55,200.6,27253.0,193.2438,193.2919,193.1763,193.2245,27253.0
2018-07-09 14:00:00,200.6,200.72,200.5,200.71,29617.0,193.2245,193.3401,193.1282,193.3305,29617.0
2018-07-09 14:05:00,200.72,200.87,200.67,200.75,65274.0,193.3401,193.4846,193.2919,193.369,65274.0
2018-07-09 14:10:00,200.77,200.83,200.65,200.75,20460.0,193.3882,193.446,193.2727,193.369,20460.0
2018-07-09 14:15:00,200.75,200.81,200.63,200.65,10834.0,193.369,193.4268,193.2534,193.2727,10834.0
2018-07-09 14:20:00,200.62,200.64,200.43,200.44,10280.0,193.2438,193.263,193.0607,193.0704,10280.0
2018-07-09 14:25:00,200.43,200.66,200.42,200.55,16054.0,193.0607,193.2823,193.0511,193.1763,16054.0
2018-07-09 14:30:00,200.57,200.72,200.56,200.61,10318.0,193.1956,193.3401,193.186,193.2341,10318.0
2018-07-09 14:35:00,200.61,200.68,200.6,200.61,8742.0,193.2341,193.3016,193.2245,193.2341,8742.0
2018-07-09 14:40:00,200.6,200.77,200.6,200.77,12041.0,193.2245,193.3882,193.2245,193.3882,12041.0
2018-07-09 14:45:00,200.74,200.9,200.73,200.88,11783.0,193.3593,193.5135,193.3497,193.4942,11783.0
2018-07-09 14:50:00,200.89,201.0,200.89,200.91,19037.0,193.5038,193.6098,193.5038,193.5231,19037.0
2018-07-09 14:55:00,200.91,200.93,200.74,200.92,27615.0,193.5231,193.5424,193.3593,193.5327,27615.0
2018-07-09 15:00:00,200.91,201.0,200.88,200.88,27062.0,193.5231,193.6098,193.4942,193.4942,27062.0
2018-07-09 15:05:00,200.87,201.07,200.87,201.0,13475.0,193.4846,193.6772,193.4846,193.6098,13475.0
2018-07-09 15:10:00,201.01,201.08,201.0,201.01,12799.0,193.6194,193.6868,193.6098,193.6194,12799.0
2018-07-09 15:15:00,200.98,200.98,200.7,200.79,20383.0,193.5905,193.5905,193.3208,193.4075,20383.0
2018-07-09 15:20:00,200.8,200.83,200.75,200.81,11980.0,193.4171,193.446,193.369,193.4268,11980.0
2018-07-09 15:25:00,200.82,200.92,200.82,200.88,16967.0,193.4364,193.5327,193.4364,193.4942,16967.0
2018-07-09 15:30:00,200.88,200.94,200.8,200.91,13098.0,193.4942,193.552,193.4171,193.5231,13098.0
2018-07-09 15:35:00,200.94,200.94,200.81,200.89,17625.0,193.552,193.552,193.4268,193.5038,17625.0
2018-07-09 15:40:00,200.9,200.97,200.85,200.91,23031.0,193.5135,193.5809,193.4653,193.5231,23031.0
2018-07-09 15:45:00,200.91,201.0,200.84,201.0,28038.0,193.5231,193.6098,193.4557,193.6098,28038.0
2018-07-09 15:50:00,201.0,201.0,200.85,200.88,45379.0,193.6098,193.6098,193.4653,193.4942,45379.0
2018-07-09 15:55:00,200.89,201.0,200.84,200.94,93668.0,193.5038,193.6098,193.4557,193.552,93668.0
2018-07-10 09:30:00,201.34,201.37,200.12,200.41,63800.0,193.9373,193.9662,192.7621,193.0415,63800.0
2018-07-10 09:35:00,200.45,201.24,200.25,201.24,23681.0,193.08,193.841,192.8874,193.841,23681.0
2018-07-10 09:40:00,201.24,201.44,201.0,201.44,30797.0,193.841,194.0336,193.6098,194.0336,30797.0
2018-07-10 09:45:00,201.4,201.74,201.29,201.49,25067.0,193.9951,194.3226,193.8891,194.0818,25067.0
2018-07-10 09:50:00,201.52,201.66,201.26,201.41,28337.0,194.1107,194.2455,193.8602,194.0047,28337.0
2018-07-10 09:55:00,201.4,201.4,201.1,201.21,20547.0,193.9951,193.9951,193.7061,193.8121,20547.0
2018-07-10 10:00:00,201.3,201.42,201.07,201.13,16139.0,193.8988,194.0143,193.6772,193.735,16139.0
2018-07-10 10:05:00,201.11,201.24,200.98,200.99,15454.0,193.7157,193.841,193.5905,193.6002,15454.0
2018-07-10 10:10:00,201.04,201.07,200.73,200.84,26281.0,193.6483,193.6772,193.3497,193.4557,26281.0
2018-07-10 10:15:00,200.75,201.19,200.75,201.06,12292.0,193.369,193.7928,193.369,193.6676,12292.0
2018-07-10 10:20:00,201.12,201.23,201.09,201.19,17092.0,193.7254,193.8313,193.6965,193.7928,17092.0
2018-07-10 10:25:00,201.19,201.44,201.06,201.43,11953.0,193.7928,194.0336,193.6676,194.024,11953.0
2018-07-10 10:30:00,201.45,201.53,201.3,201.46,14213.0,194.0432,194.1203,193.8988,194.0529,14213.0
2018-07-10 10:35:00,201.46,201.53,201.33,201.44,12016.0,194.0529,194.1203,193.9277,194.0336,12016.0
2018-07-10 10:40:00,201.44,201.83,201.37,201.82,25536.0,194.0336,194.4093,193.9662,194.3996,25536.0
2018-07-10 10:45:00,201.83,202.16,201.82,201.95,39372.0,194.4093,194.7271,194.3996,194.5249,39372.0
2018-07-10 10:50:00,201.93,202.09,201.9,202.07,14125.0,194.5056,194.6597,194.4767,194.6404,14125.0
2018-07-10 10:55:00,202.11,202.18,201.88,202.01,17679.0,194.679,194.7464,194.4574,194.5827,17679.0
2018-07-10 11:00:00,202.0,202.29,202.0,202.21,20778.0,194.573,194.8524,194.573,194.7753,20778.0
2018-07-10 11:05:00,202.21,202.29,202.17,202.23,11899.0,194.7753,194.8524,194.7368,194.7946,11899.0
2018-07-10 11:10:00,202.25,202.25,201.87,201.97,15346.0,194.8138,194.8138,194.4478,194.5441,15346.0
2018-07-10 11:15:00,201.95,202.19,201.95,202.04,12665.0,194.5249,194.756,194.5249,194.6116,12665.0
2018-07-10 11:20:00,202.06,202.06,201.78,201.78,13345.0,194.6308,194.6308,194.3611,194.3611,13345.0
2018-07-10 11:25:00,201.81,201.99,201.79,201.93,12968.0,194.39,194.5634,194.3707,194.5056,12968.0
2018-07-10 11:30:00,201.87,201.98,201.83,201.9,8675.0,194.4478,194.5538,194.4093,194.4767,8675.0
2018-07-10 11:35:00,201.88,202.07,201.81,201.98,14616.0,194.4574,194.6404,194.39,194.5538,14616.0
2018-07-10 11:40:00,201.98,202.22,201.98,202.2,19390.0,194.5538,194.7849,194.5538,194.7657,19390.0
2018-07-10 11:45:00,202.2,202.37,202.17,202.28,18526.0,194.7657,194.9294,194.7368,194.8427,18526.0
2018-07-10 11:50:00,202.29,202.37,202.17,202.37,23234.0,194.8524,194.9294,194.7368,194.9294,23234.0
2018-07-10 11:55:00,202.36,202.54,202.33,202.53,17380.0,194.9198,195.0932,194.8909,195.0835,17380.0
2018-07-10 12:00:00,202.55,202.69,202.49,202.54,19053.0,195.1028,195.2377,195.045,195.0932,19053.0
2018-07-10 12:05:00,202.54,202.55,202.34,202.38,11985.0,195.0932,195.1028,194.9005,194.939,11985.0
2018-07-10 12:10:00,202.37,202.51,202.37,202.45,13785.0,194.9294,195.0643,194.9294,195.0065,13785.0
2018-07-10 12:15:00,202.45,202.48,202.39,202.41,10605.0,195.0065,195.0354,194.9487,194.9679,10605.0
2018-07-10 12:20:00,202.43,202.5,202.36,202.39,14330.0,194.9872,195.0546,194.9198,194.9487,14330.0
2018-07-10 12:25:00,202.39,202.76,202.38,202.65,21530.0,194.9487,195.3051,194.939,195.1991,21530.0
2018-07-10 12:30:00,202.62,202.66,202.52,202.63,10524.0,195.1702,195.2088,195.0739,195.1799,10524.0
2018-07-10 12:35:00,202.63,202.68,202.39,202.44,17710.0,195.1799,195.228,194.9487,194.9968,17710.0
2018-07-10 12:40:00,202.44,202.49,202.33,202.33,14522.0,194.9968,195.045,194.8909,194.8909,14522.0
2018-07-10 12:45:00,202.34,202.44,202.27,202.28,21107.0,194.9005,194.9968,194.8331,194.8427,21107.0
2018-07-10 12:50:00,202.26,202.31,202.06,202.2,11135.0,194.8235,194.8716,194.6308,194.7657,11135.0
2018-07-10 12:55:00,202.21,202.22,202.07,202.08,9152.0,194.7753,194.7849,194.6404,194.6501,9152.0
2018-07-10 13:00:00,202.08,202.13,202.02,202.04,12637.0,194.6501,194.6982,194.5923,194.6116,12637.0
2018-07-10 13:05:00,202.1,202.11,201.78,201.78,19898.0,194.6693,194.679,194.3611,194.3611,19898.0
2018-07-10 13:10:00,201.76,202.0,201.75,201.97,10224.0,194.3418,194.573,194.3322,194.5441,10224.0
2018-07-10 13:15:00,201.99,202.0,201.84,201.84,8973.0,194.5634,194.573,194.4189,194.4189,8973.0
2018-07-10 13:20:00,201.87,201.91,201.84,201.86,6157.0,194.4478,194.4863,194.4189,194.4382,6157.0
2018-07-10 13:25:00,201.85,201.87,201.75,201.78,17712.0,194.4285,194.4478,194.3322,194.3611,17712.0
2018-07-10 13:30:00,201.73,201.73,201.53,201.57,13261.0,194.3129,194.3129,194.1203,194.1588,13261.0
2018-07-10 13:35:00,201.56,201.56,201.41,201.41,6922.0,194.1492,194.1492,194.0047,194.0047,6922.0
2018-07-10 13:40:00,201.4,201.46,201.36,201.42,10923.0,193.9951,194.0529,193.9566,194.0143,10923.0
2018-07-10 13:45:00,201.45,201.47,201.2,201.29,16210.0,194.0432,194.0625,193.8024,193.8891,16210.0
2018-07-10 13:50:00,201.27,201.4,201.22,201.4,10972.0,193.8699,193.9951,193.8217,193.9951,10972.0
2018-07-10 13:55:00,201.39,201.58,201.37,201.44,9918.0,193.9854,194.1685,193.9662,194.0336,9918.0
2018-07-10 14:00:00,201.42,201.63,201.42,201.63,10353.0,194.0143,194.2166,194.0143,194.2166,10353.0
2018-07-10 14:05:00,201.6,201.76,201.6,201.76,8774.0,194.1877,194.3418,194.1877,194.3418,8774.0
2018-07-10 14:10:00,201.73,201.85,201.73,201.77,10028.0,194.3129,194.4285,194.3129,194.3515,10028.0
2018-07-10 14:15:00,201.78,201.8,201.6,201.65,11615.0,194.3611,194.3804,194.1877,194.2359,11615.0
2018-07-10 14:20:00,201.67,201.69,201.56,201.58,7077.0,194.2552,194.2744,194.1492,194.1685,7077.0
2018-07-10 14:25:00,201.6,201.73,201.51,201.62,11570.0,194.1877,194.3129,194.101,194.207,11570.0
2018-07-10 14:30:00,201.63,201.73,201.63,201.7,7354.0,194.2166,194.3129,194.2166,194.2841,7354.0
2018-07-10 14:35:00,201.75,201.8,201.63,201.72,11578.0,194.3322,194.3804,194.2166,194.3033,11578.0
2018-07-10 14:40:00,201.7,201.81,201.64,201.66,8903.0,194.2841,194.39,194.2263,194.2455,8903.0
2018-07-10 14:45:00,201.67,201.77,201.53,201.74,10104.0,194.2552,194.3515,194.1203,194.3226,10104.0
2018-07-10 14:50:00,201.77,201.94,201.77,201.84,13323.0,194.3515,194.5152,194.3515,194.4189,13323.0
2018-07-10 14:55:00,201.86,202.05,201.82,202.0,11748.0,194.4382,194.6212,194.3996,194.573,11748.0
2018-07-10 15:00:00,202.06,202.06,201.87,201.92,11981.0,194.6308,194.6308,194.4478,194.496,11981.0
2018-07-10 15:05:00,201.9,201.97,201.88,201.95,11520.0,194.4767,194.5441,194.4574,194.5249,11520.0
2018-07-10 15:10:00,201.99,202.08,201.94,201.94,15596.0,194.5634,194.6501,194.5152,194.5152,15596.0
2018-07-10 15:15:00,201.94,201.97,201.77,201.89,28425.0,194.5152,194.5441,194.3515,194.4671,28425.0
2018-07-10 15:20:00,201.89,201.91,201.81,201.81,17114.0,194.4671,194.4863,194.39,194.39,17114.0
2018-07-10 15:25:00,201.82,201.82,201.58,201.66,27223.0,194.3996,194.3996,194.1685,194.2455,27223.0
2018-07-10 15:30:00,201.69,201.72,201.54,201.68,28659.0,194.2744,194.3033,194.1299,194.2648,28659.0
2018-07-10 15:35:00,201.7,201.74,201.61,201.61,33516.0,194.2841,194.3226,194.1974,194.1974,33516.0
2018-07-10 15:40:00,201.61,201.65,201.42,201.49,32784.0,194.1974,194.2359,194.0143,194.0818,32784.0
2018-07-10 15:45:00,201.49,201.51,201.28,201.31,37163.0,194.0818,194.101,193.8795,193.9084,37163.0
2018-07-10 15:50:00,201.34,201.6,201.31,201.57,31113.0,193.9373,194.1877,193.9084,194.1588,31113.0
2018-07-10 15:55:00,201.57,201.6,201.39,201.48,119668.0,194.1588,194.1877,193.9854,194.0721,119668.0
2018-07-11 09:30:00,200.47,202.25,200.25,201.54,82651.0,193.0993,194.8138,192.8874,194.1299,82651.0
2018-07-11 09:35:00,201.82,202.49,201.7,202.41,42157.0,194.3996,195.045,194.2841,194.9679,42157.0
2018-07-11 09:40:00,202.38,202.7,202.07,202.17,38138.0,194.939,195.2473,194.6404,194.7368,38138.0
2018-07-11 09:45:00,202.16,202.92,202.11,202.81,30025.0,194.7271,195.4592,194.679,195.3532,30025.0
2018-07-11 09:50:00,202.81,203.4,202.8,203.27,30912.0,195.3532,195.9215,195.3436,195.7963,30912.0
2018-07-11 09:55:00,203.31,203.43,203.06,203.22,23949.0,195.8349,195.9504,195.594,195.7482,23949.0
2018-07-11 10:00:00,203.19,203.77,203.19,203.53,46241.0,195.7193,196.2779,195.7193,196.0468,46241.0
2018-07-11 10:05:00,203.66,203.7,203.58,203.59,2805.0,196.172,196.2105,196.0949,196.1046,2805.0
2018-07-11 10:10:00,203.62,203.62,203.15,203.34,24291.0,196.1335,196.1335,195.6807,195.8638,24291.0
2018-07-11 10:15:00,203.32,203.48,203.12,203.38,20620.0,195.8445,195.9986,195.6518,195.9023,20620.0
2018-07-11 10:20:00,203.45,203.75,203.37,203.7,23939.0,195.9697,196.2587,195.8926,196.2105,23939.0
2018-07-11 10:25:00,203.68,203.71,203.36,203.37,18296.0,196.1913,196.2201,195.883,195.8926,18296.0
2018-07-11 10:30:00,203.38,203.66,203.1,203.17,24310.0,195.9023,196.172,195.6326,195.7,24310.0
2018-07-11 10:35:00,203.14,203.28,203.02,203.18,26537.0,195.6711,195.806,195.5555,195.7096,26537.0
2018-07-11 10:40:00,203.16,203.37,202.94,203.23,19814.0,195.6904,195.8926,195.4785,195.7578,19814.0
2018-07-11 10:45:00,203.21,203.52,203.11,203.37,33052.0,195.7385,196.0371,195.6422,195.8926,33052.0
2018-07-11 10:50:00,203.42,203.56,203.29,203.56,11679.0,195.9408,196.0757,195.8156,196.0757,11679.0
2018-07-11 10:55:00,203.51,203.79,203.5,203.79,17435.0,196.0275,196.2972,196.0179,196.2972,17435.0
2018-07-11 11:00:00,203.82,204.15,203.73,203.86,34574.0,196.3261,196.644,196.2394,196.3646,34574.0
2018-07-11 11:05:00,203.86,204.03,203.8,204.01,49936.0,196.3646,196.5284,196.3068,196.5091,49936.0
2018-07-11 11:10:00,204.01,204.06,203.57,203.62,34480.0,196.5091,196.5573,196.0853,196.1335,34480.0
2018-07-11 11:15:00,203.62,203.73,203.56,203.62,13288.0,196.1335,196.2394,196.0757,196.1335,13288.0
2018-07-11 11:20:00,203.58,203.72,203.49,203.55,16463.0,196.0949,196.2298,196.0082,196.066,16463.0
2018-07-11 11:25:00,203.5,203.5,203.12,203.12,13954.0,196.0179,196.0179,195.6518,195.6518,13954.0
2018-07-11 11:30:00,203.16,203.2,203.0,203.05,24618.0,195.6904,195.7289,195.5363,195.5844,24618.0
2018-07-11 11:35:00,203.08,203.3,203.04,203.11,19080.0,195.6133,195.8252,195.5748,195.6422,19080.0
2018-07-11 11:40:00,203.14,203.15,202.77,202.81,13492.0,195.6711,195.6807,195.3147,195.3532,13492.0
2018-07-11 11:45:00,202.83,203.01,202.66,202.99,19627.0,195.3725,195.5459,195.2088,195.5266,19627.0
2018-07-11 11:50:00,202.97,203.21,202.88,203.04,20744.0,195.5074,195.7385,195.4207,195.5748,20744.0
2018-07-11 11:55:00,203.06,203.36,203.06,203.14,17130.0,195.594,195.883,195.594,195.6711,17130.0
2018-07-11 12:00:00,203.06,203.22,202.97,203.0,14628.0,195.594,195.7482,195.5074,195.5363,14628.0
2018-07-11 12:05:00,203.06,203.14,202.98,203.01,6918.0,195.594,195.6711,195.517,195.5459,6918.0
2018-07-11 12:10:00,202.98,203.25,202.98,203.23,7349.0,195.517,195.7771,195.517,195.7578,7349.0
2018-07-11 12:15:00,203.26,203.38,203.02,203.13,18035.0,195.7867,195.9023,195.5555,195.6615,18035.0
2018-07-11 12:20:00,203.15,203.24,203.05,203.11,13193.0,195.6807,195.7674,195.5844,195.6422,13193.0
2018-07-11 12:25:00,203.13,203.26,203.04,203.16,7665.0,195.6615,195.7867,195.5748,195.6904,7665.0
2018-07-11 12:30:00,203.23,203.41,203.18,203.34,12712.0,195.7578,195.9312,195.7096,195.8638,12712.0
2018-07-11 12:35:00,203.37,203.53,203.29,203.46,6391.0,195.8926,196.0468,195.8156,195.9793,6391.0
2018-07-11 12:40:00,203.48,203.63,203.42,203.52,21253.0,195.9986,196.1431,195.9408,196.0371,21253.0
2018-07-11 12:45:00,203.56,203.76,203.52,203.72,19524.0,196.0757,196.2683,196.0371,196.2298,19524.0
2018-07-11 12:50:00,203.68,203.72,203.57,203.57,7740.0,196.1913,196.2298,196.0853,196.0853,7740.0
2018-07-11 12:55:00,203.57,203.62,203.49,203.6,24228.0,196.0853,196.1335,196.0082,196.1142,24228.0
2018-07-11 13:00:00,203.61,203.69,203.52,203.59,8427.0,196.1238,196.2009,196.0371,196.1046,8427.0
2018-07-11 13:05:00,203.55,203.68,203.53,203.58,44890.0,196.066,196.1913,196.0468,196.0949,44890.0
2018-07-11 13:10:00,203.55,203.73,203.51,203.73,15842.0,196.066,196.2394,196.0275,196.2394,15842.0
2018-07-11 13:15:00,203.7,203.83,203.63,203.81,13065.0,196.2105,196.3357,196.1431,196.3165,13065.0
2018-07-11 13:20:00,203.78,204.08,203.73,204.04,13271.0,196.2876,196.5765,196.2394,196.538,13271.0
2018-07-11 13:25:00,204.06,204.11,203.88,203.92,16276.0,196.5573,196.6054,196.3839,196.4224,16276.0
2018-07-11 13:30:00,203.94,204.03,203.81,203.81,20839.0,196.4417,196.5284,196.3165,196.3165,20839.0
2018-07-11 13:35:00,203.75,203.97,203.71,203.97,10621.0,196.2587,196.4706,196.2201,196.4706,10621.0
2018-07-11 13:40:00,203.94,204.08,203.92,203.96,17093.0,196.4417,196.5765,196.4224,196.461,17093.0
2018-07-11 13:45:00,203.96,203.96,203.81,203.83,5895.0,196.461,196.461,196.3165,196.3357,5895.0
2018-07-11 13:50:00,203.8,203.88,203.69,203.79,10654.0,196.3068,196.3839,196.2009,196.2972,10654.0
2018-07-11 13:55:00,203.78,203.82,203.75,203.78,9952.0,196.2876,196.3261,196.2587,196.2876,9952.0
2018-07-11 14:00:00,203.78,203.94,203.73,203.77,7876.0,196.2876,196.4417,196.2394,196.2779,7876.0
2018-07-11 14:05:00,203.81,203.86,203.65,203.72,9583.0,196.3165,196.3646,196.1624,196.2298,9583.0
2018-07-11 14:10:00,203.72,203.72,203.41,203.53,22038.0,196.2298,196.2298,195.9312,196.0468,22038.0
2018-07-11 14:15:00,203.48,203.65,203.43,203.62,11078.0,195.9986,196.1624,195.9504,196.1335,11078.0
2018-07-11 14:20:00,203.65,203.9,203.6,203.83,9664.0,196.1624,196.4032,196.1142,196.3357,9664.0
2018-07-11 14:25:00,203.83,203.87,203.76,203.82,12745.0,196.3357,196.3743,196.2683,196.3261,12745.0
2018-07-11 14:30:00,203.84,203.94,203.81,203.81,10689.0,196.3454,196.4417,196.3165,196.3165,10689.0
2018-07-11 14:35:00,203.84,203.93,203.79,203.85,12165.0,196.3454,196.4321,196.2972,196.355,12165.0
2018-07-11 14:40:00,203.88,203.88,203.7,203.87,10045.0,196.3839,196.3839,196.2105,196.3743,10045.0
2018-07-11 14:45:00,203.83,203.89,203.73,203.75,10838.0,196.3357,196.3935,196.2394,196.2587,10838.0
2018-07-11 14:50:00,203.75,203.8,203.6,203.76,18086.0,196.2587,196.3068,196.1142,196.2683,18086.0
2018-07-11 14:55:00,203.75,203.75,203.6,203.63,11697.0,196.2587,196.2587,196.1142,196.1431,11697.0
2018-07-11 15:00:00,203.64,203.69,203.52,203.57,18824.0,196.1527,196.2009,196.0371,196.0853,18824.0
2018-07-11 15:05:00,203.59,203.79,203.59,203.74,29996.0,196.1046,196.2972,196.1046,196.249,29996.0
2018-07-11 15:10:00,203.75,203.78,203.58,203.61,17057.0,196.2587,196.2876,196.0949,196.1238,17057.0
2018-07-11 15:15:00,203.62,203.62,203.42,203.54,19257.0,196.1335,196.1335,195.9408,196.0564,19257.0
2018-07-11 15:20:00,203.56,203.63,203.42,203.61,21996.0,196.0757,196.1431,195.9408,196.1238,21996.0
2018-07-11 15:25:00,203.62,203.73,203.5,203.6,14526.0,196.1335,196.2394,196.0179,196.1142,14526.0
2018-07-11 15:30:00,203.61,203.88,203.6,203.85,22036.0,196.1238,196.3839,196.1142,196.355,22036.0
2018-07-11 15:35:00,203.86,204.08,203.83,203.92,29817.0,196.3646,196.5765,196.3357,196.4224,29817.0
2018-07-11 15:40:00,203.9,204.0,203.84,203.86,26941.0,196.4032,196.4995,196.3454,196.3646,26941.0
2018-07-11 15:45:00,203.86,204.08,203.84,204.03,40181.0,196.3646,196.5765,196.3454,196.5284,40181.0
2018-07-11 15:50:00,203.99,204.01,203.81,204.0,61482.0,196.4899,196.5091,196.3165,196.4995,61482.0
2018-07-11 15:55:00,203.99,204.1,203.79,203.82,173625.0,196.4899,196.5958,196.2972,196.3261,173625.0
2018-07-12 09:30:00,205.0,205.94,204.75,205.66,107560.0,197.4627,198.3682,197.2219,198.0985,107560.0
2018-07-12 09:35:00,205.77,206.42,205.63,206.28,48181.0,198.2044,198.8305,198.0696,198.6957,48181.0
2018-07-12 09:40:00,206.36,206.38,205.95,206.09,36150.0,198.7727,198.792,198.3778,198.5126,36150.0
2018-07-12 09:45:00,206.13,206.29,205.84,205.94,48335.0,198.5512,198.7053,198.2718,198.3682,48335.0
2018-07-12 09:50:00,205.95,206.42,205.91,206.33,39060.0,198.3778,198.8305,198.3393,198.7438,39060.0
2018-07-12 09:55:00,206.3,206.67,206.21,206.49,36881.0,198.7149,199.0713,198.6282,198.8979,36881.0
2018-07-12 10:00:00,206.6,206.92,206.51,206.91,28337.0,199.0039,199.3121,198.9172,199.3025,28337.0
2018-07-12 10:05:00,206.91,207.28,206.85,207.27,57189.0,199.3025,199.6589,199.2447,199.6493,57189.0
2018-07-12 10:10:00,207.24,207.31,207.02,207.22,48209.0,199.6204,199.6878,199.4084,199.6011,48209.0
2018-07-12 10:15:00,207.19,207.5,207.15,207.23,46190.0,199.5722,199.8708,199.5337,199.6107,46190.0
2018-07-12 10:20:00,207.23,207.67,207.23,207.38,63830.0,199.6107,200.0346,199.6107,199.7552,63830.0
2018-07-12 10:25:00,207.38,207.67,207.28,207.59,40057.0,199.7552,200.0346,199.6589,199.9575,40057.0
2018-07-12 10:30:00,207.62,207.72,207.54,207.72,35629.0,199.9864,200.0827,199.9093,200.0827,35629.0
2018-07-12 10:35:00,207.74,208.0,207.73,207.73,32419.0,200.102,200.3524,200.0923,200.0923,32419.0
2018-07-12 10:40:00,207.73,207.91,207.71,207.85,22572.0,200.0923,200.2657,200.0731,200.2079,22572.0
2018-07-12 10:45:00,207.88,207.92,207.68,207.75,25189.0,200.2368,200.2754,200.0442,200.1116,25189.0
2018-07-12 10:50:00,207.79,208.0,207.65,207.88,48788.0,200.1501,200.3524,200.0153,200.2368,48788.0
2018-07-12 10:55:00,207.88,207.9,207.52,207.52,29382.0,200.2368,200.2561,199.8901,199.8901,29382.0
2018-07-12 11:00:00,207.54,207.95,207.5,207.91,24905.0,199.9093,200.3043,199.8708,200.2657,24905.0
2018-07-12 11:05:00,208.0,208.18,207.93,208.03,16034.0,200.3524,200.5258,200.285,200.3813,16034.0
2018-07-12 11:10:00,208.02,208.31,207.94,208.27,23232.0,200.3717,200.651,200.2946,200.6125,23232.0
2018-07-12 11:15:00,208.28,208.7,208.2,208.57,30637.0,200.6221,201.0267,200.5451,200.9015,30637.0
2018-07-12 11:20:00,208.53,208.53,208.32,208.44,27768.0,200.8629,200.8629,200.6607,200.7762,27768.0
2018-07-12 11:25:00,208.43,208.96,208.42,208.83,56573.0,200.7666,201.2771,200.757,201.1519,56573.0
2018-07-12 11:30:00,208.87,208.96,208.36,208.42,42962.0,201.1904,201.2771,200.6992,200.757,42962.0
2018-07-12 11:35:00,208.38,208.38,207.97,208.13,31381.0,200.7184,200.7184,200.3235,200.4776,31381.0
2018-07-12 11:40:00,208.11,208.11,207.89,207.89,20976.0,200.4584,200.4584,200.2465,200.2465,20976.0
2018-07-12 11:45:00,207.86,208.21,207.79,208.15,20481.0,200.2176,200.5547,200.1501,200.4969,20481.0
2018-07-12 11:50:00,208.1,208.1,207.99,208.01,19762.0,200.4487,200.4487,200.3428,200.362,19762.0
2018-07-12 11:55:00,207.98,208.4,207.96,208.39,24832.0,200.3332,200.7377,200.3139,200.7281,24832.0
2018-07-12 12:00:00,208.4,208.58,208.31,208.4,21025.0,200.7377,200.9111,200.651,200.7377,21025.0
2018-07-12 12:05:00,208.4,208.46,208.23,208.46,19585.0,200.7377,200.7955,200.574,200.7955,19585.0
2018-07-12 12:10:00,208.48,208.55,208.27,208.28,21555.0,200.8148,200.8822,200.6125,200.6221,21555.0
2018-07-12 12:15:00,208.32,208.56,208.32,208.41,20651.0,200.6607,200.8918,200.6607,200.7473,20651.0
2018-07-12 12:20:00,208.43,208.43,208.18,208.18,12923.0,200.7666,200.7666,200.5258,200.5258,12923.0
2018-07-12 12:25:00,208.2,208.33,208.17,208.26,15352.0,200.5451,200.6703,200.5162,200.6029,15352.0
2018-07-12 12:30:00,208.28,208.45,208.22,208.34,21115.0,200.6221,200.7859,200.5643,200.6799,21115.0
2018-07-12 12:35:00,208.33,208.42,208.24,208.26,21251.0,200.6703,200.757,200.5836,200.6029,21251.0
2018-07-12 12:40:00,208.28,208.34,208.01,208.09,30114.0,200.6221,200.6799,200.362,200.4391,30114.0
2018-07-12 12:45:00,208.08,208.22,208.03,208.22,24435.0,200.4295,200.5643,200.3813,200.5643,24435.0
2018-07-12 12:50:00,208.24,208.47,208.21,208.47,18551.0,200.5836,200.8051,200.5547,200.8051,18551.0
2018-07-12 12:55:00,208.47,208.65,208.45,208.49,42909.0,200.8051,200.9785,200.7859,200.8244,42909.0
2018-07-12 13:00:00,208.44,208.65,208.41,208.64,19523.0,200.7762,200.9785,200.7473,200.9689,19523.0
2018-07-12 13:05:00,208.66,208.85,208.58,208.72,36839.0,200.9882,201.1712,200.9111,201.0459,36839.0
2018-07-12 13:10:00,208.69,208.73,208.58,208.59,21246.0,201.017,201.0556,200.9111,200.9207,21246.0
2018-07-12 13:15:00,208.61,208.77,208.58,208.77,17807.0,200.94,201.0941,200.9111,201.0941,17807.0
2018-07-12 13:20:00,208.78,208.78,208.59,208.73,12127.0,201.1037,201.1037,200.9207,201.0556,12127.0
2018-07-12 13:25:00,208.74,208.93,208.73,208.93,21956.0,201.0652,201.2482,201.0556,201.2482,21956.0
2018-07-12 13:30:00,208.93,208.95,208.8,208.81,11009.0,201.2482,201.2675,201.123,201.1326,11009.0
2018-07-12 13:35:00,208.79,209.07,208.75,209.04,42939.0,201.1134,201.3831,201.0748,201.3542,42939.0
2018-07-12 13:40:00,209.03,209.18,208.98,209.16,19766.0,201.3445,201.489,201.2964,201.4698,19766.0
2018-07-12 13:45:00,209.14,209.19,208.94,208.94,24488.0,201.4505,201.4987,201.2579,201.2579,24488.0
2018-07-12 13:50:00,208.94,209.0,208.63,208.63,36354.0,201.2579,201.3157,200.9593,200.9593,36354.0
2018-07-12 13:55:00,208.65,208.7,208.44,208.52,48915.0,200.9785,201.0267,200.7762,200.8533,48915.0
2018-07-12 14:00:00,208.5,208.79,208.45,208.55,65685.0,200.834,201.1134,200.7859,200.8822,65685.0
2018-07-12 14:05:00,208.55,208.57,208.38,208.38,36002.0,200.8822,200.9015,200.7184,200.7184,36002.0
2018-07-12 14:10:00,208.41,208.5,208.39,208.43,23090.0,200.7473,200.834,200.7281,200.7666,23090.0
2018-07-12 14:15:00,208.44,208.48,208.37,208.46,21095.0,200.7762,200.8148,200.7088,200.7955,21095.0
2018-07-12 14:20:00,208.44,208.51,207.97,208.11,44231.0,200.7762,200.8437,200.3235,200.4584,44231.0
2018-07-12 14:25:00,208.12,208.43,208.11,208.43,17495.0,200.468,200.7666,200.4584,200.7666,17495.0
2018-07-12 14:30:00,208.38,208.53,208.22,208.34,28993.0,200.7184,200.8629,200.5643,200.6799,28993.0
2018-07-12 14:35:00,208.34,208.46,208.17,208.18,34858.0,200.6799,200.7955,200.5162,200.5258,34858.0
2018-07-12 14:40:00,208.15,208.16,207.83,207.92,25304.0,200.4969,200.5065,200.1887,200.2754,25304.0
2018-07-12 14:45:00,207.94,208.02,207.78,207.86,51080.0,200.2946,200.3717,200.1405,200.2176,51080.0
2018-07-12 14:50:00,207.82,208.03,207.81,207.95,37689.0,200.179,200.3813,200.1694,200.3043,37689.0
2018-07-12 14:55:00,207.95,208.03,207.74,207.82,38672.0,200.3043,200.3813,200.102,200.179,38672.0
2018-07-12 15:00:00,207.8,207.94,207.62,207.66,56383.0,200.1598,200.2946,199.9864,200.0249,56383.0
2018-07-12 15:05:00,207.67,207.69,207.58,207.6,47664.0,200.0346,200.0538,199.9479,199.9671,47664.0
2018-07-12 15:10:00,207.58,207.8,207.43,207.78,33226.0,199.9479,200.1598,199.8034,200.1405,33226.0
2018-07-12 15:15:00,207.79,207.92,207.56,207.56,57649.0,200.1501,200.2754,199.9286,199.9286,57649.0
2018-07-12 15:20:00,207.56,207.65,207.32,207.46,74609.0,199.9286,200.0153,199.6974,199.8323,74609.0
2018-07-12 15:25:00,207.45,207.66,207.43,207.57,36226.0,199.8226,200.0249,199.8034,199.9382,36226.0
2018-07-12 15:30:00,207.55,207.72,207.54,207.54,41617.0,199.919,200.0827,199.9093,199.9093,41617.0
2018-07-12 15:35:00,207.53,207.69,207.47,207.69,68919.0,199.8997,200.0538,199.8419,200.0538,68919.0
2018-07-12 15:40:00,207.66,207.78,207.55,207.6,54401.0,200.0249,200.1405,199.919,199.9671,54401.0
2018-07-12 15:45:00,207.6,207.62,207.42,207.61,62482.0,199.9671,199.9864,199.7937,199.9768,62482.0
2018-07-12 15:50:00,207.58,207.69,207.51,207.62,69053.0,199.9479,200.0538,199.8804,199.9864,69053.0
2018-07-12 15:55:00,207.64,207.96,207.62,207.82,197804.0,200.0057,200.3139,199.9864,200.179,197804.0
2018-07-13 09:30:00,207.1,207.53,206.73,207.41,88218.0,199.4855,199.8997,199.1291,199.7841,88218.0
2018-07-13 09:35:00,207.3,207.42,205.55,205.74,60856.0,199.6782,199.7937,197.9925,198.1755,60856.0
2018-07-13 09:40:00,205.84,205.98,205.61,205.65,67698.0,198.2718,198.4067,198.0503,198.0888,67698.0
2018-07-13 09:45:00,205.61,205.65,204.78,205.14,63031.0,198.0503,198.0888,197.2508,197.5976,63031.0
2018-07-13 09:50:00,205.1,205.15,203.56,203.56,42047.0,197.559,197.6072,196.0757,196.0757,42047.0
2018-07-13 09:55:00,203.5,204.41,203.44,204.17,38179.0,196.0179,196.8944,195.9601,196.6632,38179.0
2018-07-13 10:00:00,204.21,205.22,204.21,205.2,43568.0,196.7018,197.6746,196.7018,197.6554,43568.0
2018-07-13 10:05:00,205.27,205.54,205.18,205.34,26938.0,197.7228,197.9829,197.6361,197.7902,26938.0
2018-07-13 10:10:00,205.27,205.53,205.0,205.18,46663.0,197.7228,197.9732,197.4627,197.6361,46663.0
2018-07-13 10:15:00,205.22,205.46,205.14,205.18,15885.0,197.6746,197.9058,197.5976,197.6361,15885.0
2018-07-13 10:20:00,205.21,205.49,205.21,205.37,12739.0,197.665,197.9347,197.665,197.8191,12739.0
2018-07-13 10:25:00,205.41,205.76,205.39,205.62,16530.0,197.8576,198.1948,197.8384,198.0599,16530.0
2018-07-13 10:30:00,205.62,205.77,205.44,205.48,13150.0,198.0599,198.2044,197.8865,197.9251,13150.0
2018-07-13 10:35:00,205.47,205.53,205.38,205.44,17543.0,197.9154,197.9732,197.8287,197.8865,17543.0
2018-07-13 10:40:00,205.47,205.84,205.43,205.74,27443.0,197.9154,198.2718,197.8769,198.1755,27443.0
2018-07-13 10:45:00,205.76,205.83,205.42,205.44,15178.0,198.1948,198.2622,197.8673,197.8865,15178.0
2018-07-13 10:50:00,205.44,205.74,205.27,205.71,18214.0,197.8865,198.1755,197.7228,198.1466,18214.0
2018-07-13 10:55:00,205.71,205.75,205.34,205.74,27293.0,198.1466,198.1851,197.7902,198.1755,27293.0
2018-07-13 11:00:00,205.7,205.86,205.49,205.84,23342.0,198.137,198.2911,197.9347,198.2718,23342.0
2018-07-13 11:05:00,205.85,205.86,205.6,205.65,36732.0,198.2815,198.2911,198.0407,198.0888,36732.0
2018-07-13 11:10:00,205.63,206.03,205.61,206.02,13895.0,198.0696,198.4548,198.0503,198.4452,13895.0
2018-07-13 11:15:00,206.04,206.38,206.02,206.22,35365.0,198.4645,198.792,198.4452,198.6379,35365.0
2018-07-13 11:20:00,206.23,206.49,206.06,206.44,17713.0,198.6475,198.8979,198.4837,198.8498,17713.0
2018-07-13 11:25:00,206.44,206.5,206.27,206.29,19541.0,198.8498,198.9076,198.686,198.7053,19541.0
2018-07-13 11:30:00,206.23,206.55,206.22,206.45,11776.0,198.6475,198.9557,198.6379,198.8594,11776.0
2018-07-13 11:35:00,206.43,206.56,206.3,206.3,48083.0,198.8401,198.9654,198.7149,198.7149,48083.0
2018-07-13 11:40:00,206.33,206.41,206.0,206.21,18648.0,198.7438,198.8209,198.426,198.6282,18648.0
2018-07-13 11:45:00,206.24,206.25,205.91,206.0,15993.0,198.6571,198.6668,198.3393,198.426,15993.0
2018-07-13 11:50:00,205.91,206.1,205.9,205.96,6426.0,198.3393,198.5223,198.3296,198.3874,6426.0
2018-07-13 11:55:00,205.99,206.05,205.79,205.79,17347.0,198.4163,198.4741,198.2237,198.2237,17347.0
2018-07-13 12:00:00,205.83,205.97,205.6,205.86,12934.0,198.2622,198.3971,198.0407,198.2911,12934.0
2018-07-13 12:05:00,205.87,206.01,205.81,205.93,10215.0,198.3007,198.4356,198.2429,198.3585,10215.0
2018-07-13 12:10:00,206.0,206.15,205.97,206.13,16558.0,198.426,198.5704,198.3971,198.5512,16558.0
2018-07-13 12:15:00,206.11,206.16,206.06,206.09,11980.0,198.5319,198.5801,198.4837,198.5126,11980.0
2018-07-13 12:20:00,206.06,206.07,205.81,205.89,16363.0,198.4837,198.4934,198.2429,198.32,16363.0
2018-07-13 12:25:00,205.84,206.04,205.77,206.01,8279.0,198.2718,198.4645,198.2044,198.4356,8279.0
2018-07-13 12:30:00,205.99,206.1,205.92,206.09,15443.0,198.4163,198.5223,198.3489,198.5126,15443.0
2018-07-13 12:35:00,206.08,206.08,205.89,205.95,9454.0,198.503,198.503,198.32,198.3778,9454.0
2018-07-13 12:40:00,205.95,206.03,205.91,206.02,5029.0,198.3778,198.4548,198.3393,198.4452,5029.0
2018-07-13 12:45:00,206.02,206.15,205.97,206.0,12005.0,198.4452,198.5704,198.3971,198.426,12005.0
2018-07-13 12:50:00,206.02,206.02,205.86,205.87,6729.0,198.4452,198.4452,198.2911,198.3007,6729.0
2018-07-13 12:55:00,205.89,205.97,205.81,205.95,7225.0,198.32,198.3971,198.2429,198.3778,7225.0
2018-07-13 13:00:00,205.95,206.11,205.89,206.0,9869.0,198.3778,198.5319,198.32,198.426,9869.0
2018-07-13 13:05:00,205.99,206.05,205.82,205.89,5571.0,198.4163,198.4741,198.2526,198.32,5571.0
2018-07-13 13:10:00,205.88,205.88,205.71,205.73,8696.0,198.3104,198.3104,198.1466,198.1659,8696.0
2018-07-13 13:15:00,205.73,205.73,205.58,205.7,18566.0,198.1659,198.1659,198.0214,198.137,18566.0
2018-07-13 13:20:00,205.7,205.84,205.69,205.8,23825.0,198.137,198.2718,198.1273,198.2333,23825.0
2018-07-13 13:25:00,205.81,205.92,205.81,205.89,22646.0,198.2429,198.3489,198.2429,198.32,22646.0
2018-07-13 13:30:00,205.93,205.96,205.78,205.78,6650.0,198.3585,198.3874,198.214,198.214,6650.0
2018-07-13 13:35:00,205.77,205.84,205.73,205.78,6545.0,198.2044,198.2718,198.1659,198.214,6545.0
2018-07-13 13:40:00,205.82,205.83,205.73,205.78,6798.0,198.2526,198.2622,198.1659,198.214,6798.0
2018-07-13 13:45:00,205.78,205.82,205.7,205.7,5803.0,198.214,198.2526,198.137,198.137,5803.0
2018-07-13 13:50:00,205.74,205.77,205.7,205.73,8181.0,198.1755,198.2044,198.137,198.1659,8181.0
2018-07-13 13:55:00,205.7,205.77,205.68,205.74,16834.0,198.137,198.2044,198.1177,198.1755,16834.0
2018-07-13 14:00:00,205.74,205.75,205.67,205.73,18792.0,198.1755,198.1851,198.1081,198.1659,18792.0
2018-07-13 14:05:00,205.74,205.81,205.59,205.63,14142.0,198.1755,198.2429,198.031,198.0696,14142.0
2018-07-13 14:10:00,205.61,205.66,205.53,205.63,17386.0,198.0503,198.0985,197.9732,198.0696,17386.0
2018-07-13 14:15:00,205.65,205.79,205.65,205.65,11462.0,198.0888,198.2237,198.0888,198.0888,11462.0
2018-07-13 14:20:00,205.65,205.7,205.52,205.53,25096.0,198.0888,198.137,197.9636,197.9732,25096.0
2018-07-13 14:25:00,205.55,205.66,205.47,205.65,11276.0,197.9925,198.0985,197.9154,198.0888,11276.0
2018-07-13 14:30:00,205.64,205.68,205.59,205.68,11786.0,198.0792,198.1177,198.031,198.1177,11786.0
2018-07-13 14:35:00,205.65,205.8,205.62,205.74,11545.0,198.0888,198.2333,198.0599,198.1755,11545.0
2018-07-13 14:40:00,205.72,205.82,205.72,205.8,15056.0,198.1562,198.2526,198.1562,198.2333,15056.0
2018-07-13 14:45:00,205.81,205.86,205.71,205.82,14079.0,198.2429,198.2911,198.1466,198.2526,14079.0
2018-07-13 14:50:00,205.82,206.0,205.82,206.0,9017.0,198.2526,198.426,198.2526,198.426,9017.0
2018-07-13 14:55:00,206.0,206.1,205.97,205.98,13318.0,198.426,198.5223,198.3971,198.4067,13318.0
2018-07-13 15:00:00,206.0,206.05,205.94,206.03,9329.0,198.426,198.4741,198.3682,198.4548,9329.0
2018-07-13 15:05:00,206.03,206.2,206.03,206.16,11215.0,198.4548,198.6186,198.4548,198.5801,11215.0
2018-07-13 15:10:00,206.13,206.21,206.05,206.21,21799.0,198.5512,198.6282,198.4741,198.6282,21799.0
2018-07-13 15:15:00,206.21,206.32,206.2,206.26,20702.0,198.6282,198.7342,198.6186,198.6764,20702.0
2018-07-13 15:20:00,206.25,206.33,206.19,206.19,19673.0,198.6668,198.7438,198.609,198.609,19673.0
2018-07-13 15:25:00,206.19,206.34,206.19,206.23,27936.0,198.609,198.7535,198.609,198.6475,27936.0
2018-07-13 15:30:00,206.24,206.37,206.21,206.28,17674.0,198.6571,198.7823,198.6282,198.6957,17674.0
2018-07-13 15:35:00,206.3,206.32,206.23,206.27,19164.0,198.7149,198.7342,198.6475,198.686,19164.0
2018-07-13 15:40:00,206.29,206.31,206.04,206.08,19656.0,198.7053,198.7246,198.4645,198.503,19656.0
2018-07-13 15:45:00,206.05,206.16,205.95,206.11,24839.0,198.4741,198.5801,198.3778,198.5319,24839.0
2018-07-13 15:50:00,206.08,206.16,205.87,205.94,50817.0,198.503,198.5801,198.3007,198.3682,50817.0
2018-07-13 15:55:00,205.95,206.28,205.85,205.91,135194.0,198.3778,198.6957,198.2815,198.3393,135194.0
2018-07-16 09:30:00,205.62,206.0,204.89,205.08,86103.0,198.0599,198.426,197.3568,197.5398,86103.0
2018-07-16 09:35:00,205.03,205.06,204.08,204.7,50344.0,197.4916,197.5205,196.5765,197.1737,50344.0
2018-07-16 09:40:00,204.69,204.74,204.36,204.44,49517.0,197.1641,197.2123,196.8463,196.9233,49517.0
2018-07-16 09:45:00,204.48,204.7,204.17,204.6,55585.0,196.9618,197.1737,196.6632,197.0774,55585.0
2018-07-16 09:50:00,204.55,205.26,204.44,205.2,51031.0,197.0293,197.7132,196.9233,197.6554,51031.0
2018-07-16 09:55:00,205.2,205.26,205.04,205.18,18485.0,197.6554,197.7132,197.5012,197.6361,18485.0
2018-07-16 10:00:00,205.2,205.51,205.16,205.28,18628.0,197.6554,197.954,197.6168,197.7324,18628.0
2018-07-16 10:05:00,205.33,205.61,205.32,205.43,19961.0,197.7806,198.0503,197.771,197.8769,19961.0
2018-07-16 10:10:00,205.49,205.62,205.33,205.57,13784.0,197.9347,198.0599,197.7806,198.0118,13784.0
2018-07-16 10:15:00,205.54,205.58,205.3,205.57,23342.0,197.9829,198.0214,197.7517,198.0118,23342.0
2018-07-16 10:20:00,205.54,205.54,204.86,204.86,15711.0,197.9829,197.9829,197.3279,197.3279,15711.0
2018-07-16 10:25:00,204.91,205.12,204.91,205.06,9203.0,197.376,197.5783,197.376,197.5205,9203.0
2018-07-16 10:30:00,205.11,205.45,205.01,205.36,20508.0,197.5687,197.8962,197.4724,197.8095,20508.0
2018-07-16 10:35:00,205.38,205.46,205.21,205.28,11405.0,197.8287,197.9058,197.665,197.7324,11405.0
2018-07-16 10:40:00,205.27,205.51,205.19,205.44,12298.0,197.7228,197.954,197.6457,197.8865,12298.0
2018-07-16 10:45:00,205.38,205.38,204.92,204.93,12095.0,197.8287,197.8287,197.3857,197.3953,12095.0
2018-07-16 10:50:00,204.92,205.05,204.8,204.92,17439.0,197.3857,197.5109,197.2701,197.3857,17439.0
2018-07-16 10:55:00,204.86,204.86,204.64,204.64,16859.0,197.3279,197.3279,197.116,197.116,16859.0
2018-07-16 11:00:00,204.63,204.8,204.53,204.64,16581.0,197.1063,197.2701,197.01,197.116,16581.0
2018-07-16 11:05:00,204.67,204.76,204.44,204.5,16334.0,197.1449,197.2315,196.9233,196.9811,16334.0
2018-07-16 11:10:00,204.52,204.71,204.51,204.6,15855.0,197.0004,197.1834,196.9907,197.0774,15855.0
2018-07-16 11:15:00,204.59,204.65,204.51,204.64,29064.0,197.0678,197.1256,196.9907,197.116,29064.0
2018-07-16 11:20:00,204.63,204.89,204.63,204.85,17754.0,197.1063,197.3568,197.1063,197.3182,17754.0
2018-07-16 11:25:00,204.78,205.05,204.7,204.93,15218.0,197.2508,197.5109,197.1737,197.3953,15218.0
2018-07-16 11:30:00,204.94,205.3,204.93,205.23,16019.0,197.4049,197.7517,197.3953,197.6843,16019.0
2018-07-16 11:35:00,205.23,205.57,205.18,205.5,16965.0,197.6843,198.0118,197.6361,197.9443,16965.0
2018-07-16 11:40:00,205.5,205.54,205.35,205.41,11027.0,197.9443,197.9829,197.7999,197.8576,11027.0
2018-07-16 11:45:00,205.41,205.46,205.26,205.32,12093.0,197.8576,197.9058,197.7132,197.771,12093.0
2018-07-16 11:50:00,205.34,205.38,205.02,205.02,11280.0,197.7902,197.8287,197.482,197.482,11280.0
2018-07-16 11:55:00,204.99,205.11,204.89,204.94,12608.0,197.4531,197.5687,197.3568,197.4049,12608.0
2018-07-16 12:00:00,204.9,204.93,204.8,204.9,18938.0,197.3664,197.3953,197.2701,197.3664,18938.0
2018-07-16 12:05:00,204.89,204.95,204.71,204.75,17770.0,197.3568,197.4146,197.1834,197.2219,17770.0
2018-07-16 12:10:00,204.79,204.84,204.76,204.78,13888.0,197.2604,197.3086,197.2315,197.2508,13888.0
2018-07-16 12:15:00,204.78,204.79,204.7,204.74,16277.0,197.2508,197.2604,197.1737,197.2123,16277.0
2018-07-16 12:20:00,204.75,205.05,204.74,204.88,21295.0,197.2219,197.5109,197.2123,197.3471,21295.0
2018-07-16 12:25:00,204.89,204.98,204.78,204.82,14067.0,197.3568,197.4435,197.2508,197.2893,14067.0
2018-07-16 12:30:00,204.83,204.89,204.75,204.76,12641.0,197.299,197.3568,197.2219,197.2315,12641.0
2018-07-16 12:35:00,204.75,204.84,204.72,204.72,11833.0,197.2219,197.3086,197.193,197.193,11833.0
2018-07-16 12:40:00,204.75,204.79,204.73,204.75,11546.0,197.2219,197.2604,197.2026,197.2219,11546.0
2018-07-16 12:45:00,204.74,204.8,204.7,204.76,15675.0,197.2123,197.2701,197.1737,197.2315,15675.0
2018-07-16 12:50:00,204.76,204.92,204.72,204.91,15843.0,197.2315,197.3857,197.193,197.376,15843.0
2018-07-16 12:55:00,204.91,204.99,204.86,204.89,10211.0,197.376,197.4531,197.3279,197.3568,10211.0
2018-07-16 13:00:00,204.92,205.0,204.86,205.0,10346.0,197.3857,197.4627,197.3279,197.4627,10346.0
2018-07-16 13:05:00,205.0,205.09,204.98,204.99,8952.0,197.4627,197.5494,197.4435,197.4531,8952.0
2018-07-16 13:10:00,205.01,205.03,204.9,204.93,14730.0,197.4724,197.4916,197.3664,197.3953,14730.0
2018-07-16 13:15:00,204.88,204.95,204.87,204.94,6617.0,197.3471,197.4146,197.3375,197.4049,6617.0
2018-07-16 13:20:00,204.94,205.0,204.8,204.86,10915.0,197.4049,197.4627,197.2701,197.3279,10915.0
2018-07-16 13:25:00,204.86,204.89,204.78,204.89,6692.0,197.3279,197.3568,197.2508,197.3568,6692.0
2018-07-16 13:30:00,204.91,204.93,204.8,204.92,11478.0,197.376,197.3953,197.2701,197.3857,11478.0
2018-07-16 13:35:00,204.92,204.97,204.9,204.96,7120.0,197.3857,197.4338,197.3664,197.4242,7120.0
2018-07-16 13:40:00,204.97,204.98,204.83,204.85,7168.0,197.4338,197.4435,197.299,197.3182,7168.0
2018-07-16 13:45:00,204.87,204.89,204.78,204.78,18854.0,197.3375,197.3568,197.2508,197.2508,18854.0
2018-07-16 13:50:00,204.77,204.82,204.7,204.8,12238.0,197.2412,197.2893,197.1737,197.2701,12238.0
2018-07-16 13:55:00,204.77,204.84,204.71,204.79,8990.0,197.2412,197.3086,197.1834,197.2604,8990.0
2018-07-16 14:00:00,204.79,204.87,204.79,204.83,15213.0,197.2604,197.3375,197.2604,197.299,15213.0
2018-07-16 14:05:00,204.86,204.92,204.82,204.87,11006.0,197.3279,197.3857,197.2893,197.3375,11006.0
2018-07-16 14:10:00,204.9,204.9,204.72,204.73,11579.0,197.3664,197.3664,197.193,197.2026,11579.0
2018-07-16 14:15:00,204.74,204.8,204.59,204.6,13792.0,197.2123,197.2701,197.0678,197.0774,13792.0
2018-07-16 14:20:00,204.59,204.61,204.35,204.37,15735.0,197.0678,197.0871,196.8366,196.8559,15735.0
2018-07-16 14:25:00,204.37,204.44,204.33,204.34,11396.0,196.8559,196.9233,196.8174,196.827,11396.0
2018-07-16 14:30:00,204.33,204.43,204.28,204.36,13016.0,196.8174,196.9137,196.7692,196.8463,13016.0
2018-07-16 14:35:00,204.37,204.39,204.3,204.32,7751.0,196.8559,196.8751,196.7885,196.8077,7751.0
2018-07-16 14:40:00,204.33,204.33,203.93,204.04,30189.0,196.8174,196.8174,196.4321,196.538,30189.0
2018-07-16 14:45:00,204.05,204.09,203.8,203.98,34792.0,196.5476,196.5862,196.3068,196.4802,34792.0
2018-07-16 14:50:00,203.99,204.1,203.8,203.9,28718.0,196.4899,196.5958,196.3068,196.4032,28718.0
2018-07-16 14:55:00,203.88,203.99,203.85,203.92,24907.0,196.3839,196.4899,196.355,196.4224,24907.0
2018-07-16 15:00:00,203.9,204.03,203.76,204.03,25662.0,196.4032,196.5284,196.2683,196.5284,25662.0
2018-07-16 15:05:00,204.02,204.17,204.02,204.15,21409.0,196.5188,196.6632,196.5188,196.644,21409.0
2018-07-16 15:10:00,204.17,204.2,204.1,204.13,14312.0,196.6632,196.6921,196.5958,196.6247,14312.0
2018-07-16 15:15:00,204.15,204.17,204.02,204.05,18433.0,196.644,196.6632,196.5188,196.5476,18433.0
2018-07-16 15:20:00,204.06,204.15,204.02,204.06,22570.0,196.5573,196.644,196.5188,196.5573,22570.0
2018-07-16 15:25:00,204.09,204.09,203.78,203.89,41929.0,196.5862,196.5862,196.2876,196.3935,41929.0
2018-07-16 15:30:00,203.91,204.08,203.86,204.05,27976.0,196.4128,196.5765,196.3646,196.5476,27976.0
2018-07-16 15:35:00,204.06,204.2,204.04,204.17,30565.0,196.5573,196.6921,196.538,196.6632,30565.0
2018-07-16 15:40:00,204.19,204.2,203.95,203.98,37395.0,196.6825,196.6921,196.4513,196.4802,37395.0
2018-07-16 15:45:00,203.99,204.04,203.93,203.96,46533.0,196.4899,196.538,196.4321,196.461,46533.0
2018-07-16 15:50:00,203.95,204.08,203.9,203.98,54198.0,196.4513,196.5765,196.4032,196.4802,54198.0
2018-07-16 15:55:00,203.99,204.34,203.97,204.08,140096.0,196.4899,196.827,196.4706,196.5765,140096.0
2018-07-17 09:30:00,203.0,204.28,201.63,204.11,108552.0,195.5363,196.7692,194.2166,196.6054,108552.0
2018-07-17 09:35:00,204.11,204.76,203.68,204.52,38738.0,196.6054,197.2315,196.1913,197.0004,38738.0
2018-07-17 09:40:00,204.6,205.07,204.48,204.66,36407.0,197.0774,197.5301,196.9618,197.1352,36407.0
2018-07-17 09:45:00,204.66,204.96,204.6,204.67,19057.0,197.1352,197.4242,197.0774,197.1449,19057.0
2018-07-17 09:50:00,204.7,204.99,204.15,204.16,21901.0,197.1737,197.4531,196.644,196.6536,21901.0
2018-07-17 09:55:00,204.16,204.26,203.88,204.25,44684.0,196.6536,196.7499,196.3839,196.7403,44684.0
2018-07-17 10:00:00,204.25,204.68,203.62,203.97,46937.0,196.7403,197.1545,196.1335,196.4706,46937.0
2018-07-17 10:05:00,203.93,204.26,203.9,203.99,17789.0,196.4321,196.7499,196.4032,196.4899,17789.0
2018-07-17 10:10:00,204.02,204.07,203.84,203.89,19146.0,196.5188,196.5669,196.3454,196.3935,19146.0
2018-07-17 10:15:00,203.92,204.03,203.84,203.95,17034.0,196.4224,196.5284,196.3454,196.4513,17034.0
2018-07-17 10:20:00,203.93,203.97,203.69,203.73,11991.0,196.4321,196.4706,196.2009,196.2394,11991.0
2018-07-17 10:25:00,203.74,203.88,203.6,203.88,13128.0,196.249,196.3839,196.1142,196.3839,13128.0
2018-07-17 10:30:00,203.88,204.5,203.88,204.43,46066.0,196.3839,196.9811,196.3839,196.9137,46066.0
2018-07-17 10:35:00,204.48,204.94,204.48,204.59,32239.0,196.9618,197.4049,196.9618,197.0678,32239.0
2018-07-17 10:40:00,204.58,204.69,204.46,204.66,18851.0,197.0582,197.1641,196.9426,197.1352,18851.0
2018-07-17 10:45:00,204.66,204.93,204.65,204.9,16303.0,197.1352,197.3953,197.1256,197.3664,16303.0
2018-07-17 10:50:00,204.9,204.9,204.63,204.83,27403.0,197.3664,197.3664,197.1063,197.299,27403.0
2018-07-17 10:55:00,204.82,205.11,204.74,205.05,13871.0,197.2893,197.5687,197.2123,197.5109,13871.0
2018-07-17 11:00:00,205.05,205.21,204.94,205.19,13881.0,197.5109,197.665,197.4049,197.6457,13881.0
2018-07-17 11:05:00,205.19,205.19,205.0,205.15,14168.0,197.6457,197.6457,197.4627,197.6072,14168.0
2018-07-17 11:10:00,205.15,205.32,205.15,205.28,11150.0,197.6072,197.771,197.6072,197.7324,11150.0
2018-07-17 11:15:00,205.26,205.33,205.09,205.15,12611.0,197.7132,197.7806,197.5494,197.6072,12611.0
2018-07-17 11:20:00,205.15,205.24,205.14,205.24,10401.0,197.6072,197.6939,197.5976,197.6939,10401.0
2018-07-17 11:25:00,205.3,205.4,205.22,205.33,16465.0,197.7517,197.848,197.6746,197.7806,16465.0
2018-07-17 11:30:00,205.25,205.33,205.16,205.21,15425.0,197.7035,197.7806,197.6168,197.665,15425.0
2018-07-17 11:35:00,205.16,205.3,205.1,205.25,30494.0,197.6168,197.7517,197.559,197.7035,30494.0
2018-07-17 11:40:00,205.22,205.34,205.13,205.34,15825.0,197.6746,197.7902,197.5879,197.7902,15825.0
2018-07-17 11:45:00,205.37,205.57,205.37,205.54,8066.0,197.8191,198.0118,197.8191,197.9829,8066.0
2018-07-17 11:50:00,205.5,205.68,205.43,205.64,16281.0,197.9443,198.1177,197.8769,198.0792,16281.0
2018-07-17 11:55:00,205.64,205.79,205.6,205.78,13190.0,198.0792,198.2237,198.0407,198.214,13190.0
2018-07-17 12:00:00,205.74,205.82,205.64,205.65,50176.0,198.1755,198.2526,198.0792,198.0888,50176.0
2018-07-17 12:05:00,205.65,205.71,205.52,205.66,12024.0,198.0888,198.1466,197.9636,198.0985,12024.0
2018-07-17 12:10:00,205.68,205.81,205.47,205.64,15398.0,198.1177,198.2429,197.9154,198.0792,15398.0
2018-07-17 12:15:00,205.64,206.02,205.63,205.93,19312.0,198.0792,198.4452,198.0696,198.3585,19312.0
2018-07-17 12:20:00,205.93,205.97,205.84,205.96,6870.0,198.3585,198.3971,198.2718,198.3874,6870.0
2018-07-17 12:25:00,205.97,206.04,205.87,205.96,10033.0,198.3971,198.4645,198.3007,198.3874,10033.0
2018-07-17 12:30:00,205.99,206.0,205.85,205.85,21451.0,198.4163,198.426,198.2815,198.2815,21451.0
2018-07-17 12:35:00,205.83,205.84,205.63,205.71,8922.0,198.2622,198.2718,198.0696,198.1466,8922.0
2018-07-17 12:40:00,205.69,205.91,205.61,205.9,70632.0,198.1273,198.3393,198.0503,198.3296,70632.0
2018-07-17 12:45:00,205.9,205.94,205.8,205.94,35985.0,198.3296,198.3682,198.2333,198.3682,35985.0
2018-07-17 12:50:00,205.97,206.21,205.93,206.15,22300.0,198.3971,198.6282,198.3585,198.5704,22300.0
2018-07-17 12:55:00,206.11,206.14,205.87,205.92,24568.0,198.5319,198.5608,198.3007,198.3489,24568.0
2018-07-17 13:00:00,205.93,206.11,205.9,206.11,9481.0,198.3585,198.5319,198.3296,198.5319,9481.0
2018-07-17 13:05:00,206.11,206.22,206.1,206.19,10763.0,198.5319,198.6379,198.5223,198.609,10763.0
2018-07-17 13:10:00,206.21,206.35,206.21,206.28,21331.0,198.6282,198.7631,198.6282,198.6957,21331.0
2018-07-17 13:15:00,206.26,206.33,206.17,206.25,17416.0,198.6764,198.7438,198.5897,198.6668,17416.0
2018-07-17 13:20:00,206.23,206.35,206.19,206.32,15949.0,198.6475,198.7631,198.609,198.7342,15949.0
2018-07-17 13:25:00,206.32,206.36,206.22,206.25,8457.0,198.7342,198.7727,198.6379,198.6668,8457.0
2018-07-17 13:30:00,206.27,206.41,206.14,206.19,17599.0,198.686,198.8209,198.5608,198.609,17599.0
2018-07-17 13:35:00,206.18,206.3,206.07,206.29,11372.0,198.5993,198.7149,198.4934,198.7053,11372.0
2018-07-17 13:40:00,206.29,206.36,206.24,206.36,17911.0,198.7053,198.7727,198.6571,198.7727,17911.0
2018-07-17 13:45:00,206.38,206.45,206.23,206.23,14269.0,198.792,198.8594,198.6475,198.6475,14269.0
2018-07-17 13:50:00,206.26,206.34,206.2,206.22,9489.0,198.6764,198.7535,198.6186,198.6379,9489.0
2018-07-17 13:55:00,206.19,206.28,206.05,206.08,24961.0,198.609,198.6957,198.4741,198.503,24961.0
2018-07-17 14:00:00,206.08,206.08,205.84,205.86,20749.0,198.503,198.503,198.2718,198.2911,20749.0
2018-07-17 14:05:00,205.88,206.13,205.87,206.05,19960.0,198.3104,198.5512,198.3007,198.4741,19960.0
2018-07-17 14:10:00,206.04,206.07,205.96,206.0,17278.0,198.4645,198.4934,198.3874,198.426,17278.0
2018-07-17 14:15:00,206.05,206.17,206.05,206.12,11390.0,198.4741,198.5897,198.4741,198.5415,11390.0
2018-07-17 14:20:00,206.09,206.25,206.07,206.2,12648.0,198.5126,198.6668,198.4934,198.6186,12648.0
2018-07-17 14:25:00,206.2,206.32,206.17,206.2,11328.0,198.6186,198.7342,198.5897,198.6186,11328.0
2018-07-17 14:30:00,206.2,206.33,206.19,206.32,22336.0,198.6186,198.7438,198.609,198.7342,22336.0
2018-07-17 14:35:00,206.3,206.55,206.3,206.39,29451.0,198.7149,198.9557,198.7149,198.8016,29451.0
2018-07-17 14:40:00,206.41,206.49,206.39,206.4,28283.0,198.8209,198.8979,198.8016,198.8112,28283.0
2018-07-17 14:45:00,206.38,206.48,206.32,206.32,38615.0,198.792,198.8883,198.7342,198.7342,38615.0
2018-07-17 14:50:00,206.32,206.39,206.25,206.38,19475.0,198.7342,198.8016,198.6668,198.792,19475.0
2018-07-17 14:55:00,206.37,206.41,206.12,206.13,16134.0,198.7823,198.8209,198.5415,198.5512,16134.0
2018-07-17 15:00:00,206.11,206.13,206.03,206.11,11075.0,198.5319,198.5512,198.4548,198.5319,11075.0
2018-07-17 15:05:00,206.11,206.26,206.09,206.16,21934.0,198.5319,198.6764,198.5126,198.5801,21934.0
2018-07-17 15:10:00,206.15,206.35,206.15,206.35,14780.0,198.5704,198.7631,198.5704,198.7631,14780.0
2018-07-17 15:15:00,206.33,206.38,206.25,206.36,16527.0,198.7438,198.792,198.6668,198.7727,16527.0
2018-07-17 15:20:00,206.35,206.51,206.33,206.47,13939.0,198.7631,198.9172,198.7438,198.8787,13939.0
2018-07-17 15:25:00,206.45,206.53,206.38,206.38,17477.0,198.8594,198.9365,198.792,198.792,17477.0
2018-07-17 15:30:00,206.38,206.55,206.27,206.5,37470.0,198.792,198.9557,198.686,198.9076,37470.0
2018-07-17 15:35:00,206.51,206.65,206.47,206.56,28353.0,198.9172,199.0521,198.8787,198.9654,28353.0
2018-07-17 15:40:00,206.57,206.7,206.53,206.69,21519.0,198.975,199.1002,198.9365,199.0906,21519.0
2018-07-17 15:45:00,206.67,206.67,206.44,206.53,41231.0,199.0713,199.0713,198.8498,198.9365,41231.0
2018-07-17 15:50:00,206.52,206.54,206.34,206.34,73573.0,198.9268,198.9461,198.7535,198.7535,73573.0
2018-07-17 15:55:00,206.37,206.44,206.26,206.41,193910.0,198.7823,198.8498,198.6764,198.8209,193910.0
2018-07-18 09:30:00,206.65,207.32,206.3,207.09,99698.0,199.0521,199.6974,198.7149,199.4759,99698.0
2018-07-18 09:35:00,207.0,207.01,205.7,206.11,101118.0,199.3892,199.3988,198.137,198.5319,101118.0
2018-07-18 09:40:00,206.04,206.09,205.38,205.53,70714.0,198.4645,198.5126,197.8287,197.9732,70714.0
2018-07-18 09:45:00,205.51,206.07,205.51,206.06,33120.0,197.954,198.4934,197.954,198.4837,33120.0
2018-07-18 09:50:00,206.11,206.41,205.79,206.38,46844.0,198.5319,198.8209,198.2237,198.792,46844.0
2018-07-18 09:55:00,206.37,206.83,206.19,206.83,23573.0,198.7823,199.2254,198.609,199.2254,23573.0
2018-07-18 10:00:00,206.81,206.81,206.55,206.65,30255.0,199.2062,199.2062,198.9557,199.0521,30255.0
2018-07-18 10:05:00,206.59,206.75,206.22,206.7,16352.0,198.9943,199.1484,198.6379,199.1002,16352.0
2018-07-18 10:10:00,206.68,206.68,206.41,206.49,26297.0,199.081,199.081,198.8209,198.8979,26297.0
2018-07-18 10:15:00,206.54,206.54,206.14,206.33,28418.0,198.9461,198.9461,198.5608,198.7438,28418.0
2018-07-18 10:20:00,206.34,206.38,206.09,206.12,18386.0,198.7535,198.792,198.5126,198.5415,18386.0
2018-07-18 10:25:00,206.16,206.42,206.09,206.24,22051.0,198.5801,198.8305,198.5126,198.6571,22051.0
2018-07-18 10:30:00,206.22,206.31,206.07,206.18,13504.0,198.6379,198.7246,198.4934,198.5993,13504.0
2018-07-18 10:35:00,206.17,206.17,205.98,206.1,27926.0,198.5897,198.5897,198.4067,198.5223,27926.0
2018-07-18 10:40:00,206.08,206.17,205.92,206.12,15370.0,198.503,198.5897,198.3489,198.5415,15370.0
2018-07-18 10:45:00,206.11,206.17,206.0,206.12,20880.0,198.5319,198.5897,198.426,198.5415,20880.0
2018-07-18 10:50:00,206.12,206.25,206.01,206.18,21797.0,198.5415,198.6668,198.4356,198.5993,21797.0
2018-07-18 10:55:00,206.14,206.34,206.14,206.28,10617.0,198.5608,198.7535,198.5608,198.6957,10617.0
2018-07-18 11:00:00,206.35,206.43,206.23,206.37,19650.0,198.7631,198.8401,198.6475,198.7823,19650.0
2018-07-18 11:05:00,206.35,206.59,206.32,206.47,10945.0,198.7631,198.9943,198.7342,198.8787,10945.0
2018-07-18 11:10:00,206.49,206.65,206.45,206.48,10139.0,198.8979,199.0521,198.8594,198.8883,10139.0
2018-07-18 11:15:00,206.54,206.73,206.5,206.5,12928.0,198.9461,199.1291,198.9076,198.9076,12928.0
2018-07-18 11:20:00,206.49,206.6,206.37,206.41,13587.0,198.8979,199.0039,198.7823,198.8209,13587.0
2018-07-18 11:25:00,206.37,206.61,206.3,206.61,11736.0,198.7823,199.0135,198.7149,199.0135,11736.0
2018-07-18 11:30:00,206.58,206.7,206.52,206.64,14612.0,198.9846,199.1002,198.9268,199.0424,14612.0
2018-07-18 11:35:00,206.65,206.72,206.46,206.55,13098.0,199.0521,199.1195,198.869,198.9557,13098.0
2018-07-18 11:40:00,206.51,206.51,206.25,206.39,9354.0,198.9172,198.9172,198.6668,198.8016,9354.0
2018-07-18 11:45:00,206.36,206.6,206.36,206.37,12964.0,198.7727,199.0039,198.7727,198.7823,12964.0
2018-07-18 11:50:00,206.38,206.6,206.38,206.58,11957.0,198.792,199.0039,198.792,198.9846,11957.0
2018-07-18 11:55:00,206.54,206.77,206.48,206.7,14939.0,198.9461,199.1676,198.8883,199.1002,14939.0
2018-07-18 12:00:00,206.72,206.91,206.63,206.89,31454.0,199.1195,199.3025,199.0328,199.2832,31454.0
2018-07-18 12:05:00,206.92,206.94,206.84,206.92,9781.0,199.3121,199.3314,199.2351,199.3121,9781.0
2018-07-18 12:10:00,206.9,206.9,206.73,206.8,15039.0,199.2929,199.2929,199.1291,199.1965,15039.0
2018-07-18 12:15:00,206.8,206.86,206.63,206.63,18648.0,199.1965,199.2543,199.0328,199.0328,18648.0
2018-07-18 12:20:00,206.62,206.85,206.58,206.84,25550.0,199.0232,199.2447,198.9846,199.2351,25550.0
2018-07-18 12:25:00,206.84,206.94,206.74,206.92,39767.0,199.2351,199.3314,199.1387,199.3121,39767.0
2018-07-18 12:30:00,206.92,207.05,206.88,206.99,38440.0,199.3121,199.4373,199.2736,199.3796,38440.0
2018-07-18 12:35:00,206.99,206.99,206.78,206.94,45726.0,199.3796,199.3796,199.1773,199.3314,45726.0
2018-07-18 12:40:00,206.92,207.0,206.88,206.96,18124.0,199.3121,199.3892,199.2736,199.3507,18124.0
2018-07-18 12:45:00,206.96,207.27,206.95,207.27,14184.0,199.3507,199.6493,199.341,199.6493,14184.0
2018-07-18 12:50:00,207.22,207.37,207.2,207.29,21200.0,199.6011,199.7456,199.5818,199.6685,21200.0
2018-07-18 12:55:00,207.28,207.38,207.13,207.35,23270.0,199.6589,199.7552,199.5144,199.7263,23270.0
2018-07-18 13:00:00,207.35,207.45,207.17,207.45,26199.0,199.7263,199.8226,199.5529,199.8226,26199.0
2018-07-18 13:05:00,207.44,207.48,207.27,207.3,15111.0,199.813,199.8515,199.6493,199.6782,15111.0
2018-07-18 13:10:00,207.27,207.34,207.16,207.16,13608.0,199.6493,199.7167,199.5433,199.5433,13608.0
2018-07-18 13:15:00,207.16,207.31,207.14,207.31,19768.0,199.5433,199.6878,199.524,199.6878,19768.0
2018-07-18 13:20:00,207.31,207.36,207.24,207.32,14893.0,199.6878,199.7359,199.6204,199.6974,14893.0
2018-07-18 13:25:00,207.3,207.38,207.29,207.32,13494.0,199.6782,199.7552,199.6685,199.6974,13494.0
2018-07-18 13:30:00,207.32,207.32,207.17,207.17,15850.0,199.6974,199.6974,199.5529,199.5529,15850.0
2018-07-18 13:35:00,207.18,207.27,207.15,207.17,22800.0,199.5626,199.6493,199.5337,199.5529,22800.0
2018-07-18 13:40:00,207.19,207.24,207.12,207.17,17696.0,199.5722,199.6204,199.5048,199.5529,17696.0
2018-07-18 13:45:00,207.16,207.26,207.14,207.24,27097.0,199.5433,199.6396,199.524,199.6204,27097.0
2018-07-18 13:50:00,207.23,207.39,207.21,207.39,48047.0,199.6107,199.7648,199.5915,199.7648,48047.0
2018-07-18 13:55:00,207.39,207.55,207.37,207.43,30887.0,199.7648,199.919,199.7456,199.8034,30887.0
2018-07-18 14:00:00,207.43,207.62,207.39,207.61,29373.0,199.8034,199.9864,199.7648,199.9768,29373.0
2018-07-18 14:05:00,207.6,207.7,207.53,207.67,28891.0,199.9671,200.0634,199.8997,200.0346,28891.0
2018-07-18 14:10:00,207.65,207.68,207.52,207.55,22805.0,200.0153,200.0442,199.8901,199.919,22805.0
2018-07-18 14:15:00,207.56,207.69,207.54,207.67,15247.0,199.9286,200.0538,199.9093,200.0346,15247.0
2018-07-18 14:20:00,207.67,207.82,207.66,207.76,20617.0,200.0346,200.179,200.0249,200.1212,20617.0
2018-07-18 14:25:00,207.77,208.04,207.77,208.04,28657.0,200.1309,200.3909,200.1309,200.3909,28657.0
2018-07-18 14:30:00,208.01,208.11,207.95,207.99,31541.0,200.362,200.4584,200.3043,200.3428,31541.0
2018-07-18 14:35:00,207.99,208.05,207.95,208.02,21027.0,200.3428,200.4006,200.3043,200.3717,21027.0
2018-07-18 14:40:00,208.0,208.09,207.95,208.0,59197.0,200.3524,200.4391,200.3043,200.3524,59197.0
2018-07-18 14:45:00,208.0,208.21,208.0,208.13,23941.0,200.3524,200.5547,200.3524,200.4776,23941.0
2018-07-18 14:50:00,208.11,208.14,207.89,208.07,17744.0,200.4584,200.4873,200.2465,200.4198,17744.0
2018-07-18 14:55:00,208.06,208.13,207.94,208.1,12669.0,200.4102,200.4776,200.2946,200.4487,12669.0
2018-07-18 15:00:00,208.05,208.2,207.97,208.06,18155.0,200.4006,200.5451,200.3235,200.4102,18155.0
2018-07-18 15:05:00,208.07,208.1,207.98,208.04,11112.0,200.4198,200.4487,200.3332,200.3909,11112.0
2018-07-18 15:10:00,208.03,208.07,207.97,208.05,19485.0,200.3813,200.4198,200.3235,200.4006,19485.0
2018-07-18 15:15:00,208.06,208.2,208.05,208.1,28321.0,200.4102,200.5451,200.4006,200.4487,28321.0
2018-07-18 15:20:00,208.1,208.25,208.09,208.16,37762.0,200.4487,200.5932,200.4391,200.5065,37762.0
2018-07-18 15:25:00,208.17,208.23,208.1,208.22,28262.0,200.5162,200.574,200.4487,200.5643,28262.0
2018-07-18 15:30:00,208.22,208.38,208.07,208.1,45731.0,200.5643,200.7184,200.4198,200.4487,45731.0
2018-07-18 15:35:00,208.08,208.1,207.85,207.95,39125.0,200.4295,200.4487,200.2079,200.3043,39125.0
2018-07-18 15:40:00,207.93,208.31,207.9,208.04,54519.0,200.285,200.651,200.2561,200.3909,54519.0
2018-07-18 15:45:00,208.02,208.26,208.02,208.24,68252.0,200.3717,200.6029,200.3717,200.5836,68252.0
2018-07-18 15:50:00,208.22,208.31,207.89,208.05,67468.0,200.5643,200.651,200.2465,200.4006,67468.0
2018-07-18 15:55:00,208.06,208.32,208.05,208.09,148313.0,200.4102,200.6607,200.4006,200.4391,148313.0
2018-07-19 09:30:00,208.36,208.71,208.25,208.38,66956.0,200.6992,201.0363,200.5932,200.7184,66956.0
2018-07-19 09:35:00,208.4,208.54,207.95,208.47,14794.0,200.7377,200.8726,200.3043,200.8051,14794.0
2018-07-19 09:40:00,208.48,208.53,208.13,208.2,19635.0,200.8148,200.8629,200.4776,200.5451,19635.0
2018-07-19 09:45:00,208.16,208.31,207.36,207.74,38432.0,200.5065,200.651,199.7359,200.102,38432.0
2018-07-19 09:50:00,207.67,207.71,206.88,207.17,23905.0,200.0346,200.0731,199.2736,199.5529,23905.0
2018-07-19 09:55:00,207.21,207.59,207.21,207.38,40361.0,199.5915,199.9575,199.5915,199.7552,40361.0
2018-07-19 10:00:00,207.41,207.69,207.28,207.45,17755.0,199.7841,200.0538,199.6589,199.8226,17755.0
2018-07-19 10:05:00,207.42,207.6,207.4,207.42,14220.0,199.7937,199.9671,199.7745,199.7937,14220.0
2018-07-19 10:10:00,207.42,207.67,207.35,207.63,14034.0,199.7937,200.0346,199.7263,199.996,14034.0
2018-07-19 10:15:00,207.57,207.64,207.39,207.54,16296.0,199.9382,200.0057,199.7648,199.9093,16296.0
2018-07-19 10:20:00,207.53,207.55,207.27,207.3,20233.0,199.8997,199.919,199.6493,199.6782,20233.0
2018-07-19 10:25:00,207.27,207.5,207.22,207.47,19037.0,199.6493,199.8708,199.6011,199.8419,19037.0
2018-07-19 10:30:00,207.42,207.44,207.0,207.07,33732.0,199.7937,199.813,199.3892,199.4566,33732.0
2018-07-19 10:35:00,207.08,207.2,206.76,206.87,20516.0,199.4662,199.5818,199.158,199.264,20516.0
2018-07-19 10:40:00,206.84,206.89,206.56,206.84,28457.0,199.2351,199.2832,198.9654,199.2351,28457.0
2018-07-19 10:45:00,206.79,207.14,206.79,207.14,24184.0,199.1869,199.524,199.1869,199.524,24184.0
2018-07-19 10:50:00,207.14,207.43,206.95,207.33,12517.0,199.524,199.8034,199.341,199.7071,12517.0
2018-07-19 10:55:00,207.34,207.49,207.19,207.2,38837.0,199.7167,199.8612,199.5722,199.5818,38837.0
2018-07-19 11:00:00,207.2,207.36,207.05,207.05,26546.0,199.5818,199.7359,199.4373,199.4373,26546.0
2018-07-19 11:05:00,207.05,207.24,206.98,207.06,20667.0,199.4373,199.6204,199.3699,199.447,20667.0
2018-07-19 11:10:00,207.04,207.04,206.64,206.76,74686.0,199.4277,199.4277,199.0424,199.158,74686.0
2018-07-19 11:15:00,206.77,206.99,206.56,206.91,16590.0,199.1676,199.3796,198.9654,199.3025,16590.0
2018-07-19 11:20:00,206.92,207.07,206.82,207.0,14502.0,199.3121,199.4566,199.2158,199.3892,14502.0
2018-07-19 11:25:00,207.01,207.08,206.86,206.96,25829.0,199.3988,199.4662,199.2543,199.3507,25829.0
2018-07-19 11:30:00,206.95,207.09,206.81,207.08,22189.0,199.341,199.4759,199.2062,199.4662,22189.0
2018-07-19 11:35:00,207.07,207.07,206.87,206.92,16037.0,199.4566,199.4566,199.264,199.3121,16037.0
2018-07-19 11:40:00,206.88,207.27,206.85,207.08,24268.0,199.2736,199.6493,199.2447,199.4662,24268.0
2018-07-19 11:45:00,207.05,207.05,206.91,206.98,6189.0,199.4373,199.4373,199.3025,199.3699,6189.0
2018-07-19 11:50:00,207.01,207.06,206.92,206.95,7510.0,199.3988,199.447,199.3121,199.341,7510.0
2018-07-19 11:55:00,206.97,206.98,206.72,206.72,12651.0,199.3603,199.3699,199.1195,199.1195,12651.0
2018-07-19 12:00:00,206.77,206.82,206.54,206.6,9995.0,199.1676,199.2158,198.9461,199.0039,9995.0
2018-07-19 12:05:00,206.58,206.59,206.3,206.44,14278.0,198.9846,198.9943,198.7149,198.8498,14278.0
2018-07-19 12:10:00,206.44,206.48,206.3,206.36,10086.0,198.8498,198.8883,198.7149,198.7727,10086.0
2018-07-19 12:15:00,206.34,206.39,206.29,206.35,11905.0,198.7535,198.8016,198.7053,198.7631,11905.0
2018-07-19 12:20:00,206.32,206.39,206.27,206.27,8291.0,198.7342,198.8016,198.686,198.686,8291.0
2018-07-19 12:25:00,206.27,206.3,206.18,206.26,11237.0,198.686,198.7149,198.5993,198.6764,11237.0
2018-07-19 12:30:00,206.27,206.4,206.24,206.36,6573.0,198.686,198.8112,198.6571,198.7727,6573.0
2018-07-19 12:35:00,206.37,206.59,206.28,206.45,11571.0,198.7823,198.9943,198.6957,198.8594,11571.0
2018-07-19 12:40:00,206.44,206.45,206.17,206.17,8769.0,198.8498,198.8594,198.5897,198.5897,8769.0
2018-07-19 12:45:00,206.18,206.23,205.97,206.15,13175.0,198.5993,198.6475,198.3971,198.5704,13175.0
2018-07-19 12:50:00,206.15,206.23,206.1,206.22,5799.0,198.5704,198.6475,198.5223,198.6379,5799.0
2018-07-19 12:55:00,206.26,206.42,206.22,206.4,9886.0,198.6764,198.8305,198.6379,198.8112,9886.0
2018-07-19 13:00:00,206.39,206.63,206.11,206.26,18129.0,198.8016,199.0328,198.5319,198.6764,18129.0
2018-07-19 13:05:00,206.25,206.62,206.17,206.43,11526.0,198.6668,199.0232,198.5897,198.8401,11526.0
2018-07-19 13:10:00,206.45,206.47,206.21,206.27,14737.0,198.8594,198.8787,198.6282,198.686,14737.0
2018-07-19 13:15:00,206.28,206.39,206.24,206.28,8929.0,198.6957,198.8016,198.6571,198.6957,8929.0
2018-07-19 13:20:00,206.25,206.51,206.19,206.37,9711.0,198.6668,198.9172,198.609,198.7823,9711.0
2018-07-19 13:25:00,206.39,206.44,206.3,206.3,9201.0,198.8016,198.8498,198.7149,198.7149,9201.0
2018-07-19 13:30:00,206.33,206.37,206.24,206.32,7266.0,198.7438,198.7823,198.6571,198.7342,7266.0
2018-07-19 13:35:00,206.34,206.43,206.3,206.4,7144.0,198.7535,198.8401,198.7149,198.8112,7144.0
2018-07-19 13:40:00,206.46,206.61,206.41,206.41,9918.0,198.869,199.0135,198.8209,198.8209,9918.0
2018-07-19 13:45:00,206.44,206.55,206.43,206.43,4758.0,198.8498,198.9557,198.8401,198.8401,4758.0
2018-07-19 13:50:00,206.39,206.45,206.28,206.39,9769.0,198.8016,198.8594,198.6957,198.8016,9769.0
2018-07-19 13:55:00,206.4,206.46,206.31,206.37,13847.0,198.8112,198.869,198.7246,198.7823,13847.0
2018-07-19 14:00:00,206.36,206.39,206.29,206.3,22229.0,198.7727,198.8016,198.7053,198.7149,22229.0
2018-07-19 14:05:00,206.31,206.4,206.26,206.31,10777.0,198.7246,198.8112,198.6764,198.7246,10777.0
2018-07-19 14:10:00,206.29,206.29,206.0,206.17,19555.0,198.7053,198.7053,198.426,198.5897,19555.0
2018-07-19 14:15:00,206.16,206.29,206.13,206.28,15092.0,198.5801,198.7053,198.5512,198.6957,15092.0
2018-07-19 14:20:00,206.26,206.3,206.2,206.21,15088.0,198.6764,198.7149,198.6186,198.6282,15088.0
2018-07-19 14:25:00,206.21,206.25,206.09,206.11,13247.0,198.6282,198.6668,198.5126,198.5319,13247.0
2018-07-19 14:30:00,206.11,206.15,205.98,206.06,20053.0,198.5319,198.5704,198.4067,198.4837,20053.0
2018-07-19 14:35:00,206.08,206.19,205.97,205.97,21409.0,198.503,198.609,198.3971,198.3971,21409.0
2018-07-19 14:40:00,206.0,206.15,205.92,206.08,12330.0,198.426,198.5704,198.3489,198.503,12330.0
2018-07-19 14:45:00,206.05,206.14,205.97,206.09,12760.0,198.4741,198.5608,198.3971,198.5126,12760.0
2018-07-19 14:50:00,206.06,206.11,205.98,206.05,11738.0,198.4837,198.5319,198.4067,198.4741,11738.0
2018-07-19 14:55:00,206.05,206.21,206.01,206.21,16629.0,198.4741,198.6282,198.4356,198.6282,16629.0
2018-07-19 15:00:00,206.2,206.39,206.19,206.38,19213.0,198.6186,198.8016,198.609,198.792,19213.0
2018-07-19 15:05:00,206.38,206.38,206.2,206.22,12609.0,198.792,198.792,198.6186,198.6379,12609.0
2018-07-19 15:10:00,206.22,206.23,205.94,205.94,17535.0,198.6379,198.6475,198.3682,198.3682,17535.0
2018-07-19 15:15:00,205.93,206.02,205.89,205.95,11281.0,198.3585,198.4452,198.32,198.3778,11281.0
2018-07-19 15:20:00,205.99,206.13,205.97,206.08,13676.0,198.4163,198.5512,198.3971,198.503,13676.0
2018-07-19 15:25:00,206.09,206.15,205.97,206.12,14025.0,198.5126,198.5704,198.3971,198.5415,14025.0
2018-07-19 15:30:00,206.1,206.26,206.08,206.13,24741.0,198.5223,198.6764,198.503,198.5512,24741.0
2018-07-19 15:35:00,206.17,206.3,206.1,206.21,26804.0,198.5897,198.7149,198.5223,198.6282,26804.0
2018-07-19 15:40:00,206.19,206.19,206.0,206.15,19837.0,198.609,198.609,198.426,198.5704,19837.0
2018-07-19 15:45:00,206.14,206.14,205.81,205.81,30780.0,198.5608,198.5608,198.2429,198.2429,30780.0
2018-07-19 15:50:00,205.83,205.97,205.76,205.85,41458.0,198.2622,198.3971,198.1948,198.2815,41458.0
2018-07-19 15:55:00,205.85,206.08,205.76,206.08,83334.0,198.2815,198.503,198.1948,198.503,83334.0
2018-07-20 09:30:00,206.19,207.26,206.18,206.67,182959.0,198.609,199.6396,198.5993,199.0713,182959.0
2018-07-20 09:35:00,206.72,207.1,206.49,206.71,29632.0,199.1195,199.4855,198.8979,199.1098,29632.0
2018-07-20 09:40:00,206.78,207.03,206.47,207.02,43496.0,199.1773,199.4181,198.8787,199.4084,43496.0
2018-07-20 09:45:00,207.03,207.1,206.77,207.0,42352.0,199.4181,199.4855,199.1676,199.3892,42352.0
2018-07-20 09:50:00,207.09,207.32,206.87,207.01,22141.0,199.4759,199.6974,199.264,199.3988,22141.0
2018-07-20 09:55:00,207.04,207.04,206.51,206.97,42781.0,199.4277,199.4277,198.9172,199.3603,42781.0
2018-07-20 10:00:00,207.0,207.22,206.9,207.0,221453.0,199.3892,199.6011,199.2929,199.3892,221453.0
2018-07-20 10:05:00,206.98,207.12,206.95,207.05,20877.0,199.3699,199.5048,199.341,199.4373,20877.0
2018-07-20 10:10:00,207.02,207.16,206.9,206.97,21506.0,199.4084,199.5433,199.2929,199.3603,21506.0
2018-07-20 10:15:00,206.91,206.94,206.66,206.81,18772.0,199.3025,199.3314,199.0617,199.2062,18772.0
2018-07-20 10:20:00,206.74,207.02,206.74,206.94,20410.0,199.1387,199.4084,199.1387,199.3314,20410.0
2018-07-20 10:25:00,206.86,207.31,206.86,207.24,43654.0,199.2543,199.6878,199.2543,199.6204,43654.0
2018-07-20 10:30:00,207.25,207.31,207.05,207.2,25295.0,199.63,199.6878,199.4373,199.5818,25295.0
2018-07-20 10:35:00,207.2,207.23,207.01,207.16,16399.0,199.5818,199.6107,199.3988,199.5433,16399.0
2018-07-20 10:40:00,207.18,207.19,207.03,207.18,14106.0,199.5626,199.5722,199.4181,199.5626,14106.0
2018-07-20 10:45:00,207.18,207.26,206.95,207.06,22854.0,199.5626,199.6396,199.341,199.447,22854.0
2018-07-20 10:50:00,207.12,207.13,206.79,206.81,16017.0,199.5048,199.5144,199.1869,199.2062,16017.0
2018-07-20 10:55:00,206.83,206.95,206.73,206.92,21284.0,199.2254,199.341,199.1291,199.3121,21284.0
2018-07-20 11:00:00,206.94,207.04,206.82,206.99,25801.0,199.3314,199.4277,199.2158,199.3796,25801.0
2018-07-20 11:05:00,206.99,207.15,206.96,207.08,11363.0,199.3796,199.5337,199.3507,199.4662,11363.0
2018-07-20 11:10:00,207.11,207.35,207.05,207.26,23151.0,199.4951,199.7263,199.4373,199.6396,23151.0
2018-07-20 11:15:00,207.28,207.34,207.17,207.23,37915.0,199.6589,199.7167,199.5529,199.6107,37915.0
2018-07-20 11:20:00,207.2,207.21,207.07,207.17,21294.0,199.5818,199.5915,199.4566,199.5529,21294.0
2018-07-20 11:25:00,207.14,207.27,207.06,207.24,21902.0,199.524,199.6493,199.447,199.6204,21902.0
2018-07-20 11:30:00,207.3,207.31,207.12,207.15,52396.0,199.6782,199.6878,199.5048,199.5337,52396.0
2018-07-20 11:35:00,207.13,207.18,207.06,207.06,21051.0,199.5144,199.5626,199.447,199.447,21051.0
2018-07-20 11:40:00,207.07,207.18,207.01,207.01,18745.0,199.4566,199.5626,199.3988,199.3988,18745.0
2018-07-20 11:45:00,207.07,207.09,206.89,206.98,22427.0,199.4566,199.4759,199.2832,199.3699,22427.0
2018-07-20 11:50:00,206.99,207.09,206.93,207.0,30829.0,199.3796,199.4759,199.3218,199.3892,30829.0
2018-07-20 11:55:00,206.99,207.0,206.83,206.83,42509.0,199.3796,199.3892,199.2254,199.2254,42509.0
2018-07-20 12:00:00,206.83,206.95,206.78,206.8,17663.0,199.2254,199.341,199.1773,199.1965,17663.0
2018-07-20 12:05:00,206.8,206.88,206.67,206.79,16346.0,199.1965,199.2736,199.0713,199.1869,16346.0
2018-07-20 12:10:00,206.84,206.92,206.67,206.71,17103.0,199.2351,199.3121,199.0713,199.1098,17103.0
2018-07-20 12:15:00,206.68,206.8,206.67,206.78,28273.0,199.081,199.1965,199.0713,199.1773,28273.0
2018-07-20 12:20:00,206.81,206.84,206.67,206.67,18290.0,199.2062,199.2351,199.0713,199.0713,18290.0
2018-07-20 12:25:00,206.67,206.7,206.64,206.64,38165.0,199.0713,199.1002,199.0424,199.0424,38165.0
2018-07-20 12:30:00,206.64,206.77,206.64,206.75,23470.0,199.0424,199.1676,199.0424,199.1484,23470.0
2018-07-20 12:35:00,206.75,206.8,206.72,206.74,23639.0,199.1484,199.1965,199.1195,199.1387,23639.0
2018-07-20 12:40:00,206.76,206.78,206.74,206.77,11038.0,199.158,199.1773,199.1387,199.1676,11038.0
2018-07-20 12:45:00,206.76,206.84,206.73,206.77,10823.0,199.158,199.2351,199.1291,199.1676,10823.0
2018-07-20 12:50:00,206.76,206.92,206.74,206.89,9459.0,199.158,199.3121,199.1387,199.2832,9459.0
2018-07-20 12:55:00,206.93,206.95,206.83,206.89,8787.0,199.3218,199.341,199.2254,199.2832,8787.0
2018-07-20 13:00:00,206.83,206.91,206.83,206.84,5840.0,199.2254,199.3025,199.2254,199.2351,5840.0
2018-07-20 13:05:00,206.82,206.85,206.76,206.8,7535.0,199.2158,199.2447,199.158,199.1965,7535.0
2018-07-20 13:10:00,206.81,206.93,206.78,206.86,10845.0,199.2062,199.3218,199.1773,199.2543,10845.0
2018-07-20 13:15:00,206.85,206.88,206.75,206.75,11017.0,199.2447,199.2736,199.1484,199.1484,11017.0
2018-07-20 13:20:00,206.76,206.79,206.55,206.59,8683.0,199.158,199.1869,198.9557,198.9943,8683.0
2018-07-20 13:25:00,206.59,206.61,206.52,206.6,6092.0,198.9943,199.0135,198.9268,199.0039,6092.0
2018-07-20 13:30:00,206.58,206.64,206.54,206.63,3500.0,198.9846,199.0424,198.9461,199.0328,3500.0
2018-07-20 13:35:00,206.65,206.73,206.58,206.58,10596.0,199.0521,199.1291,198.9846,198.9846,10596.0
2018-07-20 13:40:00,206.59,206.67,206.43,206.63,18499.0,198.9943,199.0713,198.8401,199.0328,18499.0
2018-07-20 13:45:00,206.61,206.67,206.57,206.67,5391.0,199.0135,199.0713,198.975,199.0713,5391.0
2018-07-20 13:50:00,206.69,206.71,206.63,206.69,9248.0,199.0906,199.1098,199.0328,199.0906,9248.0
2018-07-20 13:55:00,206.68,206.8,206.68,206.72,11412.0,199.081,199.1965,199.081,199.1195,11412.0
2018-07-20 14:00:00,206.7,206.77,206.62,206.69,9251.0,199.1002,199.1676,199.0232,199.0906,9251.0
2018-07-20 14:05:00,206.71,206.84,206.64,206.82,48122.0,199.1098,199.2351,199.0424,199.2158,48122.0
2018-07-20 14:10:00,206.81,207.0,206.72,206.72,33170.0,199.2062,199.3892,199.1195,199.1195,33170.0
2018-07-20 14:15:00,206.74,206.85,206.73,206.77,7577.0,199.1387,199.2447,199.1291,199.1676,7577.0
2018-07-20 14:20:00,206.77,206.88,206.76,206.79,12078.0,199.1676,199.2736,199.158,199.1869,12078.0
2018-07-20 14:25:00,206.78,206.84,206.74,206.8,10103.0,199.1773,199.2351,199.1387,199.1965,10103.0
2018-07-20 14:30:00,206.8,206.83,206.5,206.5,30844.0,199.1965,199.2254,198.9076,198.9076,30844.0
2018-07-20 14:35:00,206.5,206.59,206.41,206.45,11199.0,198.9076,198.9943,198.8209,198.8594,11199.0
2018-07-20 14:40:00,206.44,206.52,206.36,206.41,7203.0,198.8498,198.9268,198.7727,198.8209,7203.0
2018-07-20 14:45:00,206.44,206.52,206.4,206.47,7948.0,198.8498,198.9268,198.8112,198.8787,7948.0
2018-07-20 14:50:00,206.46,206.5,206.42,206.43,13532.0,198.869,198.9076,198.8305,198.8401,13532.0
2018-07-20 14:55:00,206.39,206.43,206.36,206.4,8750.0,198.8016,198.8401,198.7727,198.8112,8750.0
2018-07-20 15:00:00,206.44,206.61,206.4,206.42,19979.0,198.8498,199.0135,198.8112,198.8305,19979.0
2018-07-20 15:05:00,206.44,206.63,206.44,206.58,18347.0,198.8498,199.0328,198.8498,198.9846,18347.0
2018-07-20 15:10:00,206.59,206.61,206.51,206.58,25184.0,198.9943,199.0135,198.9172,198.9846,25184.0
2018-07-20 15:15:00,206.58,206.66,206.56,206.66,18872.0,198.9846,199.0617,198.9654,199.0617,18872.0
2018-07-20 15:20:00,206.65,206.66,206.57,206.58,22201.0,199.0521,199.0617,198.975,198.9846,22201.0
2018-07-20 15:25:00,206.6,206.71,206.56,206.66,35810.0,199.0039,199.1098,198.9654,199.0617,35810.0
2018-07-20 15:30:00,206.66,206.73,206.62,206.69,23299.0,199.0617,199.1291,199.0232,199.0906,23299.0
2018-07-20 15:35:00,206.68,206.68,206.58,206.62,25421.0,199.081,199.081,198.9846,199.0232,25421.0
2018-07-20 15:40:00,206.62,206.71,206.57,206.67,29744.0,199.0232,199.1098,198.975,199.0713,29744.0
2018-07-20 15:45:00,206.7,206.77,206.65,206.68,53584.0,199.1002,199.1676,199.0521,199.081,53584.0
2018-07-20 15:50:00,206.67,206.84,206.56,206.66,54696.0,199.0713,199.2351,198.9654,199.0617,54696.0
2018-07-20 15:55:00,206.66,206.87,206.63,206.7,100463.0,199.0617,199.264,199.0328,199.1002,100463.0
2018-07-23 09:30:00,206.7,207.18,206.61,206.63,71363.0,199.1002,199.5626,199.0135,199.0328,71363.0
2018-07-23 09:35:00,206.56,206.77,206.06,206.21,51614.0,198.9654,199.1676,198.4837,198.6282,51614.0
2018-07-23 09:40:00,206.16,206.61,206.09,206.4,53730.0,198.5801,199.0135,198.5126,198.8112,53730.0
2018-07-23 09:45:00,206.35,206.41,205.65,205.65,52858.0,198.7631,198.8209,198.0888,198.0888,52858.0
2018-07-23 09:50:00,205.77,206.23,205.76,206.2,40215.0,198.2044,198.6475,198.1948,198.6186,40215.0
2018-07-23 09:55:00,206.25,206.71,206.08,206.71,34093.0,198.6668,199.1098,198.503,199.1098,34093.0
2018-07-23 10:00:00,206.71,206.78,206.4,206.63,47792.0,199.1098,199.1773,198.8112,199.0328,47792.0
2018-07-23 10:05:00,206.64,207.09,206.59,206.96,45998.0,199.0424,199.4759,198.9943,199.3507,45998.0
2018-07-23 10:10:00,206.99,207.25,206.67,207.06,15907.0,199.3796,199.63,199.0713,199.447,15907.0
2018-07-23 10:15:00,207.07,207.11,206.91,206.99,26747.0,199.4566,199.4951,199.3025,199.3796,26747.0
2018-07-23 10:20:00,206.94,207.36,206.93,207.36,13704.0,199.3314,199.7359,199.3218,199.7359,13704.0
2018-07-23 10:25:00,207.4,207.43,207.08,207.12,25910.0,199.7745,199.8034,199.4662,199.5048,25910.0
2018-07-23 10:30:00,207.1,207.1,206.72,206.93,25219.0,199.4855,199.4855,199.1195,199.3218,25219.0
2018-07-23 10:35:00,206.96,207.36,206.9,207.33,13066.0,199.3507,199.7359,199.2929,199.7071,13066.0
2018-07-23 10:40:00,207.31,207.42,207.06,207.15,15421.0,199.6878,199.7937,199.447,199.5337,15421.0
2018-07-23 10:45:00,207.17,207.22,206.94,206.99,15905.0,199.5529,199.6011,199.3314,199.3796,15905.0
2018-07-23 10:50:00,206.99,207.34,206.99,207.26,12365.0,199.3796,199.7167,199.3796,199.6396,12365.0
2018-07-23 10:55:00,207.28,207.42,207.14,207.32,20182.0,199.6589,199.7937,199.524,199.6974,20182.0
2018-07-23 11:00:00,207.33,207.42,207.0,207.0,14634.0,199.7071,199.7937,199.3892,199.3892,14634.0
2018-07-23 11:05:00,207.02,207.02,206.69,206.74,12939.0,199.4084,199.4084,199.0906,199.1387,12939.0
2018-07-23 11:10:00,206.78,206.94,206.62,206.79,18985.0,199.1773,199.3314,199.0232,199.1869,18985.0
2018-07-23 11:15:00,206.76,206.89,206.69,206.76,14486.0,199.158,199.2832,199.0906,199.158,14486.0
2018-07-23 11:20:00,206.78,206.83,206.62,206.79,20736.0,199.1773,199.2254,199.0232,199.1869,20736.0
2018-07-23 11:25:00,206.83,207.04,206.72,206.96,34590.0,199.2254,199.4277,199.1195,199.3507,34590.0
2018-07-23 11:30:00,206.99,207.01,206.84,206.88,26782.0,199.3796,199.3988,199.2351,199.2736,26782.0
2018-07-23 11:35:00,206.88,207.08,206.85,206.94,21568.0,199.2736,199.4662,199.2447,199.3314,21568.0
2018-07-23 11:40:00,206.93,206.97,206.71,206.78,33487.0,199.3218,199.3603,199.1098,199.1773,33487.0
2018-07-23 11:45:00,206.81,206.96,206.78,206.82,7516.0,199.2062,199.3507,199.1773,199.2158,7516.0
2018-07-23 11:50:00,206.84,207.02,206.84,207.01,15049.0,199.2351,199.4084,199.2351,199.3988,15049.0
2018-07-23 11:55:00,207.03,207.06,206.96,207.0,18216.0,199.4181,199.447,199.3507,199.3892,18216.0
2018-07-23 12:00:00,207.02,207.19,206.94,207.03,17293.0,199.4084,199.5722,199.3314,199.4181,17293.0
2018-07-23 12:05:00,207.02,207.07,206.94,206.94,22621.0,199.4084,199.4566,199.3314,199.3314,22621.0
2018-07-23 12:10:00,206.96,207.18,206.95,207.17,17363.0,199.3507,199.5626,199.341,199.5529,17363.0
2018-07-23 12:15:00,207.19,207.28,207.19,207.2,12097.0,199.5722,199.6589,199.5722,199.5818,12097.0
2018-07-23 12:20:00,207.21,207.37,207.21,207.25,10486.0,199.5915,199.7456,199.5915,199.63,10486.0
2018-07-23 12:25:00,207.24,207.35,207.11,207.11,12257.0,199.6204,199.7263,199.4951,199.4951,12257.0
2018-07-23 12:30:00,207.1,207.21,207.08,207.21,6351.0,199.4855,199.5915,199.4662,199.5915,6351.0
2018-07-23 12:35:00,207.22,207.22,207.07,207.07,8737.0,199.6011,199.6011,199.4566,199.4566,8737.0
2018-07-23 12:40:00,207.11,207.21,207.11,207.16,18391.0,199.4951,199.5915,199.4951,199.5433,18391.0
2018-07-23 12:45:00,207.17,207.23,207.12,207.14,29954.0,199.5529,199.6107,199.5048,199.524,29954.0
2018-07-23 12:50:00,207.16,207.19,206.99,207.02,11869.0,199.5433,199.5722,199.3796,199.4084,11869.0
2018-07-23 12:55:00,207.04,207.18,207.04,207.15,12550.0,199.4277,199.5626,199.4277,199.5337,12550.0
2018-07-23 13:00:00,207.17,207.2,207.11,207.2,13287.0,199.5529,199.5818,199.4951,199.5818,13287.0
2018-07-23 13:05:00,207.19,207.21,207.13,207.19,9202.0,199.5722,199.5915,199.5144,199.5722,9202.0
2018-07-23 13:10:00,207.18,207.22,207.11,207.21,17400.0,199.5626,199.6011,199.4951,199.5915,17400.0
2018-07-23 13:15:00,207.21,207.25,207.1,207.12,10555.0,199.5915,199.63,199.4855,199.5048,10555.0
2018-07-23 13:20:00,207.11,207.12,206.96,206.97,20077.0,199.4951,199.5048,199.3507,199.3603,20077.0
2018-07-23 13:25:00,206.98,207.05,206.92,206.99,6225.0,199.3699,199.4373,199.3121,199.3796,6225.0
2018-07-23 13:30:00,207.0,207.04,206.97,207.04,17114.0,199.3892,199.4277,199.3603,199.4277,17114.0
2018-07-23 13:35:00,207.02,207.09,206.96,206.99,14204.0,199.4084,199.4759,199.3507,199.3796,14204.0
2018-07-23 13:40:00,207.03,207.12,206.98,207.09,9507.0,199.4181,199.5048,199.3699,199.4759,9507.0
2018-07-23 13:45:00,207.12,207.14,207.06,207.09,10656.0,199.5048,199.524,199.447,199.4759,10656.0
2018-07-23 13:50:00,207.12,207.28,207.08,207.28,26705.0,199.5048,199.6589,199.4662,199.6589,26705.0
2018-07-23 13:55:00,207.3,207.31,207.19,207.22,9810.0,199.6782,199.6878,199.5722,199.6011,9810.0
2018-07-23 14:00:00,207.23,207.28,207.16,207.26,9453.0,199.6107,199.6589,199.5433,199.6396,9453.0
2018-07-23 14:05:00,207.21,207.34,207.2,207.33,7049.0,199.5915,199.7167,199.5818,199.7071,7049.0
2018-07-23 14:10:00,207.34,207.38,207.19,207.3,7859.0,199.7167,199.7552,199.5722,199.6782,7859.0
2018-07-23 14:15:00,207.34,207.42,207.28,207.28,8491.0,199.7167,199.7937,199.6589,199.6589,8491.0
2018-07-23 14:20:00,207.32,207.32,207.17,207.27,9422.0,199.6974,199.6974,199.5529,199.6493,9422.0
2018-07-23 14:25:00,207.29,207.31,207.18,207.29,9686.0,199.6685,199.6878,199.5626,199.6685,9686.0
2018-07-23 14:30:00,207.26,207.36,207.17,207.36,14168.0,199.6396,199.7359,199.5529,199.7359,14168.0
2018-07-23 14:35:00,207.33,207.44,207.27,207.34,10611.0,199.7071,199.813,199.6493,199.7167,10611.0
2018-07-23 14:40:00,207.34,207.43,207.3,207.4,18446.0,199.7167,199.8034,199.6782,199.7745,18446.0
2018-07-23 14:45:00,207.42,207.53,207.4,207.5,16480.0,199.7937,199.8997,199.7745,199.8708,16480.0
2018-07-23 14:50:00,207.47,207.6,207.47,207.58,11549.0,199.8419,199.9671,199.8419,199.9479,11549.0
2018-07-23 14:55:00,207.57,207.58,207.46,207.55,9315.0,199.9382,199.9479,199.8323,199.919,9315.0
2018-07-23 15:00:00,207.54,207.67,207.48,207.64,15214.0,199.9093,200.0346,199.8515,200.0057,15214.0
2018-07-23 15:05:00,207.65,207.69,207.52,207.54,14505.0,200.0153,200.0538,199.8901,199.9093,14505.0
2018-07-23 15:10:00,207.52,207.6,207.45,207.6,12801.0,199.8901,199.9671,199.8226,199.9671,12801.0
2018-07-23 15:15:00,207.62,207.73,207.54,207.64,14800.0,199.9864,200.0923,199.9093,200.0057,14800.0
2018-07-23 15:20:00,207.66,207.73,207.56,207.67,20702.0,200.0249,200.0923,199.9286,200.0346,20702.0
2018-07-23 15:25:00,207.68,207.7,207.53,207.57,21198.0,200.0442,200.0634,199.8997,199.9382,21198.0
2018-07-23 15:30:00,207.57,207.61,207.42,207.42,23893.0,199.9382,199.9768,199.7937,199.7937,23893.0
2018-07-23 15:35:00,207.42,207.52,207.41,207.47,20517.0,199.7937,199.8901,199.7841,199.8419,20517.0
2018-07-23 15:40:00,207.44,207.56,207.41,207.49,26736.0,199.813,199.9286,199.7841,199.8612,26736.0
2018-07-23 15:45:00,207.49,207.68,207.49,207.66,44904.0,199.8612,200.0442,199.8612,200.0249,44904.0
2018-07-23 15:50:00,207.66,207.96,207.62,207.7,54703.0,200.0249,200.3139,199.9864,200.0634,54703.0
2018-07-23 15:55:00,207.71,207.87,207.66,207.8,139278.0,200.0731,200.2272,200.0249,200.1598,139278.0
2018-07-24 09:30:00,208.74,209.64,208.53,208.69,107262.0,201.0652,201.9321,200.8629,201.017,107262.0
2018-07-24 09:35:00,208.6,209.56,208.51,209.56,55645.0,200.9304,201.8551,200.8437,201.8551,55645.0
2018-07-24 09:40:00,209.55,209.55,208.98,209.06,29603.0,201.8454,201.8454,201.2964,201.3734,29603.0
2018-07-24 09:45:00,209.11,209.63,209.11,209.57,46730.0,201.4216,201.9225,201.4216,201.8647,46730.0
2018-07-24 09:50:00,209.57,209.86,209.46,209.56,50936.0,201.8647,202.144,201.7587,201.8551,50936.0
2018-07-24 09:55:00,209.57,209.68,209.25,209.44,54634.0,201.8647,201.9706,201.5565,201.7395,54634.0
2018-07-24 10:00:00,209.44,209.99,209.42,209.9,50436.0,201.7395,202.2693,201.7202,202.1826,50436.0
2018-07-24 10:05:00,209.9,210.4,209.9,210.38,49187.0,202.1826,202.6642,202.1826,202.6449,49187.0
2018-07-24 10:10:00,210.38,210.4,210.09,210.16,23032.0,202.6449,202.6642,202.3656,202.433,23032.0
2018-07-24 10:15:00,210.17,210.26,209.85,210.15,31945.0,202.4426,202.5293,202.1344,202.4234,31945.0
2018-07-24 10:20:00,210.22,210.22,209.78,209.93,23036.0,202.4908,202.4908,202.067,202.2115,23036.0
2018-07-24 10:25:00,210.01,210.15,209.94,210.04,10885.0,202.2885,202.4234,202.2211,202.3174,10885.0
2018-07-24 10:30:00,210.02,210.29,209.98,210.2,10707.0,202.2981,202.5582,202.2596,202.4715,10707.0
2018-07-24 10:35:00,210.24,210.24,209.97,210.08,28821.0,202.5101,202.5101,202.25,202.3559,28821.0
2018-07-24 10:40:00,210.07,210.16,209.92,210.16,19229.0,202.3463,202.433,202.2018,202.433,19229.0
2018-07-24 10:45:00,210.12,210.2,209.91,209.92,33945.0,202.3945,202.4715,202.1922,202.2018,33945.0
2018-07-24 10:50:00,209.96,210.15,209.91,210.05,17506.0,202.2404,202.4234,202.1922,202.327,17506.0
2018-07-24 10:55:00,210.04,210.14,209.93,209.95,16955.0,202.3174,202.4137,202.2115,202.2307,16955.0
2018-07-24 11:00:00,209.97,210.03,209.44,209.45,40767.0,202.25,202.3078,201.7395,201.7491,40767.0
2018-07-24 11:05:00,209.47,209.47,209.08,209.37,27633.0,201.7684,201.7684,201.3927,201.672,27633.0
2018-07-24 11:10:00,209.3,209.6,209.26,209.59,37421.0,201.6046,201.8936,201.5661,201.884,37421.0
2018-07-24 11:15:00,209.65,209.78,209.37,209.58,13795.0,201.9418,202.067,201.672,201.8743,13795.0
2018-07-24 11:20:00,209.63,209.69,209.4,209.58,17460.0,201.9225,201.9803,201.7009,201.8743,17460.0
2018-07-24 11:25:00,209.56,209.67,209.53,209.65,7677.0,201.8551,201.961,201.8262,201.9418,7677.0
2018-07-24 11:30:00,209.61,209.75,209.43,209.56,30998.0,201.9032,202.0381,201.7298,201.8551,30998.0
2018-07-24 11:35:00,209.51,209.75,209.38,209.58,40338.0,201.8069,202.0381,201.6817,201.8743,40338.0
2018-07-24 11:40:00,209.5,209.64,209.41,209.51,41513.0,201.7973,201.9321,201.7106,201.8069,41513.0
2018-07-24 11:45:00,209.54,209.63,209.27,209.43,79289.0,201.8358,201.9225,201.5757,201.7298,79289.0
2018-07-24 11:50:00,209.44,209.45,209.16,209.27,71177.0,201.7395,201.7491,201.4698,201.5757,71177.0
2018-07-24 11:55:00,209.27,209.53,209.18,209.53,54456.0,201.5757,201.8262,201.489,201.8262,54456.0
2018-07-24 12:00:00,209.47,209.6,209.41,209.53,30874.0,201.7684,201.8936,201.7106,201.8262,30874.0
2018-07-24 12:05:00,209.51,209.59,209.43,209.55,20675.0,201.8069,201.884,201.7298,201.8454,20675.0
2018-07-24 12:10:00,209.55,209.76,209.55,209.67,30879.0,201.8454,202.0477,201.8454,201.961,30879.0
2018-07-24 12:15:00,209.71,209.71,209.36,209.43,44136.0,201.9995,201.9995,201.6624,201.7298,44136.0
2018-07-24 12:20:00,209.45,209.57,209.37,209.49,28665.0,201.7491,201.8647,201.672,201.7876,28665.0
2018-07-24 12:25:00,209.45,209.53,209.43,209.47,42477.0,201.7491,201.8262,201.7298,201.7684,42477.0
2018-07-24 12:30:00,209.49,209.55,209.38,209.48,49387.0,201.7876,201.8454,201.6817,201.778,49387.0
2018-07-24 12:35:00,209.46,209.46,209.38,209.4,37563.0,201.7587,201.7587,201.6817,201.7009,37563.0
2018-07-24 12:40:00,209.4,209.51,209.0,209.0,57563.0,201.7009,201.8069,201.3157,201.3157,57563.0
2018-07-24 12:45:00,209.03,209.11,208.85,208.89,20672.0,201.3445,201.4216,201.1712,201.2097,20672.0
2018-07-24 12:50:00,208.88,208.9,208.61,208.72,20533.0,201.2001,201.2193,200.94,201.0459,20533.0
2018-07-24 12:55:00,208.76,208.87,208.55,208.7,45384.0,201.0845,201.1904,200.8822,201.0267,45384.0
2018-07-24 13:00:00,208.63,208.83,208.51,208.77,66099.0,200.9593,201.1519,200.8437,201.0941,66099.0
2018-07-24 13:05:00,208.77,208.93,208.69,208.93,36283.0,201.0941,201.2482,201.017,201.2482,36283.0
2018-07-24 13:10:00,208.9,209.09,208.87,209.01,15485.0,201.2193,201.4023,201.1904,201.3253,15485.0
2018-07-24 13:15:00,208.99,209.02,208.65,208.72,27077.0,201.306,201.3349,200.9785,201.0459,27077.0
2018-07-24 13:20:00,208.73,208.92,208.66,208.81,19807.0,201.0556,201.2386,200.9882,201.1326,19807.0
2018-07-24 13:25:00,208.78,208.91,208.78,208.84,22840.0,201.1037,201.229,201.1037,201.1615,22840.0
2018-07-24 13:30:00,208.84,208.89,208.6,208.74,18456.0,201.1615,201.2097,200.9304,201.0652,18456.0
2018-07-24 13:35:00,208.72,208.76,208.57,208.62,27223.0,201.0459,201.0845,200.9015,200.9496,27223.0
2018-07-24 13:40:00,208.65,208.87,208.58,208.82,29015.0,200.9785,201.1904,200.9111,201.1423,29015.0
2018-07-24 13:45:00,208.77,209.16,208.71,209.1,23940.0,201.0941,201.4698,201.0363,201.412,23940.0
2018-07-24 13:50:00,209.09,209.11,208.76,208.78,30477.0,201.4023,201.4216,201.0845,201.1037,30477.0
2018-07-24 13:55:00,208.81,209.06,208.65,208.89,26661.0,201.1326,201.3734,200.9785,201.2097,26661.0
2018-07-24 14:00:00,208.89,208.99,208.71,208.71,14613.0,201.2097,201.306,201.0363,201.0363,14613.0
2018-07-24 14:05:00,208.7,208.7,208.45,208.57,23893.0,201.0267,201.0267,200.7859,200.9015,23893.0
2018-07-24 14:10:00,208.61,208.68,208.31,208.43,58677.0,200.94,201.0074,200.651,200.7666,58677.0
2018-07-24 14:15:00,208.42,208.54,208.34,208.42,34900.0,200.757,200.8726,200.6799,200.757,34900.0
2018-07-24 14:20:00,208.4,208.64,208.36,208.53,32013.0,200.7377,200.9689,200.6992,200.8629,32013.0
2018-07-24 14:25:00,208.53,208.62,208.46,208.53,13150.0,200.8629,200.9496,200.7955,200.8629,13150.0
2018-07-24 14:30:00,208.52,208.84,208.45,208.77,21434.0,200.8533,201.1615,200.7859,201.0941,21434.0
2018-07-24 14:35:00,208.72,208.77,208.53,208.55,20384.0,201.0459,201.0941,200.8629,200.8822,20384.0
2018-07-24 14:40:00,208.55,208.66,208.47,208.56,12105.0,200.8822,200.9882,200.8051,200.8918,12105.0
2018-07-24 14:45:00,208.62,208.71,208.48,208.56,15591.0,200.9496,201.0363,200.8148,200.8918,15591.0
2018-07-24 14:50:00,208.57,208.62,208.5,208.6,11123.0,200.9015,200.9496,200.834,200.9304,11123.0
2018-07-24 14:55:00,208.6,208.76,208.51,208.72,37342.0,200.9304,201.0845,200.8437,201.0459,37342.0
2018-07-24 15:00:00,208.71,208.89,208.68,208.83,22420.0,201.0363,201.2097,201.0074,201.1519,22420.0
2018-07-24 15:05:00,208.85,209.1,208.81,209.02,40538.0,201.1712,201.412,201.1326,201.3349,40538.0
2018-07-24 15:10:00,209.01,209.25,208.99,209.16,19432.0,201.3253,201.5565,201.306,201.4698,19432.0
2018-07-24 15:15:00,209.14,209.14,208.91,209.04,35470.0,201.4505,201.4505,201.229,201.3542,35470.0
2018-07-24 15:20:00,209.0,209.01,208.78,208.86,19308.0,201.3157,201.3253,201.1037,201.1808,19308.0
2018-07-24 15:25:00,208.86,209.01,208.84,209.01,21352.0,201.1808,201.3253,201.1615,201.3253,21352.0
2018-07-24 15:30:00,209.02,209.24,208.95,209.09,22891.0,201.3349,201.5468,201.2675,201.4023,22891.0
2018-07-24 15:35:00,209.12,209.13,208.98,209.04,26813.0,201.4312,201.4409,201.2964,201.3542,26813.0
2018-07-24 15:40:00,209.04,209.14,209.0,209.04,31255.0,201.3542,201.4505,201.3157,201.3542,31255.0
2018-07-24 15:45:00,209.02,209.25,208.9,209.25,64150.0,201.3349,201.5565,201.2193,201.5565,64150.0
2018-07-24 15:50:00,209.26,209.52,209.26,209.49,68052.0,201.5661,201.8165,201.5661,201.7876,68052.0
2018-07-24 15:55:00,209.5,209.6,209.37,209.56,107884.0,201.7973,201.8936,201.672,201.8551,107884.0
2018-07-25 09:30:00,210.0,211.21,209.65,210.94,120598.0,202.2789,203.4444,201.9418,203.1843,120598.0
2018-07-25 09:35:00,210.9,211.18,210.65,211.1,45475.0,203.1458,203.4155,202.905,203.3384,45475.0
2018-07-25 09:40:00,211.09,211.38,211.05,211.18,29272.0,203.3288,203.6081,203.2903,203.4155,29272.0
2018-07-25 09:45:00,211.1,211.35,210.85,211.16,33977.0,203.3384,203.5792,203.0976,203.3962,33977.0
2018-07-25 09:50:00,211.16,211.62,211.14,211.49,40492.0,203.3962,203.8393,203.377,203.7141,40492.0
2018-07-25 09:55:00,211.47,211.55,211.22,211.49,45723.0,203.6948,203.7719,203.454,203.7141,45723.0
2018-07-25 10:00:00,211.47,211.6,211.31,211.47,67998.0,203.6948,203.8201,203.5407,203.6948,67998.0
2018-07-25 10:05:00,211.41,211.48,211.32,211.36,23212.0,203.637,203.7045,203.5504,203.5889,23212.0
2018-07-25 10:10:00,211.38,211.39,211.11,211.26,37512.0,203.6081,203.6178,203.3481,203.4926,37512.0
2018-07-25 10:15:00,211.22,211.4,211.19,211.37,36456.0,203.454,203.6274,203.4251,203.5985,36456.0
2018-07-25 10:20:00,211.34,211.4,211.19,211.32,39475.0,203.5696,203.6274,203.4251,203.5504,39475.0
2018-07-25 10:25:00,211.34,211.4,211.17,211.28,33917.0,203.5696,203.6274,203.4059,203.5118,33917.0
2018-07-25 10:30:00,211.34,211.7,211.3,211.67,41063.0,203.5696,203.9164,203.5311,203.8875,41063.0
2018-07-25 10:35:00,211.65,211.72,211.57,211.68,31672.0,203.8682,203.9356,203.7912,203.8971,31672.0
2018-07-25 10:40:00,211.69,211.75,211.3,211.49,45678.0,203.9067,203.9645,203.5311,203.7141,45678.0
2018-07-25 10:45:00,211.47,211.55,211.33,211.38,28122.0,203.6948,203.7719,203.56,203.6081,28122.0
2018-07-25 10:50:00,211.4,211.72,211.4,211.67,26562.0,203.6274,203.9356,203.6274,203.8875,26562.0
2018-07-25 10:55:00,211.67,211.75,211.4,211.43,40644.0,203.8875,203.9645,203.6274,203.6563,40644.0
2018-07-25 11:00:00,211.44,211.75,211.37,211.68,37238.0,203.6659,203.9645,203.5985,203.8971,37238.0
2018-07-25 11:05:00,211.67,211.7,211.56,211.6,27480.0,203.8875,203.9164,203.7815,203.8201,27480.0
2018-07-25 11:10:00,211.57,211.9,211.57,211.81,30221.0,203.7912,204.109,203.7912,204.0223,30221.0
2018-07-25 11:15:00,211.81,211.95,211.7,211.71,22659.0,204.0223,204.1572,203.9164,203.926,22659.0
2018-07-25 11:20:00,211.71,211.88,211.69,211.88,25745.0,203.926,204.0898,203.9067,204.0898,25745.0
2018-07-25 11:25:00,211.9,212.49,211.88,212.48,35225.0,204.109,204.6773,204.0898,204.6677,35225.0
2018-07-25 11:30:00,212.49,212.57,212.28,212.46,41769.0,204.6773,204.7544,204.4751,204.6484,41769.0
2018-07-25 11:35:00,212.44,212.45,212.11,212.18,34767.0,204.6292,204.6388,204.3113,204.3787,34767.0
2018-07-25 11:40:00,212.19,212.37,212.19,212.29,28346.0,204.3884,204.5617,204.3884,204.4847,28346.0
2018-07-25 11:45:00,212.29,212.64,212.29,212.59,29908.0,204.4847,204.8218,204.4847,204.7737,29908.0
2018-07-25 11:50:00,212.62,212.7,212.47,212.58,38097.0,204.8026,204.8796,204.6581,204.764,38097.0
2018-07-25 11:55:00,212.58,212.92,212.58,212.88,55472.0,204.764,205.0915,204.764,205.053,55472.0
2018-07-25 12:00:00,212.9,213.27,212.9,213.06,96303.0,205.0723,205.4287,205.0723,205.2264,96303.0
2018-07-25 12:05:00,213.06,213.26,212.96,213.06,88898.0,205.2264,205.419,205.1301,205.2264,88898.0
2018-07-25 12:10:00,213.04,213.36,212.97,213.28,41990.0,205.2071,205.5153,205.1397,205.4383,41990.0
2018-07-25 12:15:00,213.31,213.55,213.29,213.39,60695.0,205.4672,205.6984,205.4479,205.5442,60695.0
2018-07-25 12:20:00,213.43,213.66,213.38,213.53,25559.0,205.5828,205.8043,205.5346,205.6791,25559.0
2018-07-25 12:25:00,213.58,213.8,213.42,213.77,30090.0,205.7273,205.9392,205.5731,205.9103,30090.0
2018-07-25 12:30:00,213.78,213.79,213.53,213.54,33341.0,205.9199,205.9295,205.6791,205.6887,33341.0
2018-07-25 12:35:00,213.57,213.88,213.5,213.77,53450.0,205.7176,206.0162,205.6502,205.9103,53450.0
2018-07-25 12:40:00,213.8,213.97,213.74,213.79,21121.0,205.9392,206.1029,205.8814,205.9295,21121.0
2018-07-25 12:45:00,213.8,213.81,213.41,213.47,29364.0,205.9392,205.9488,205.5635,205.6213,29364.0
2018-07-25 12:50:00,213.48,213.48,213.15,213.39,44216.0,205.6309,205.6309,205.3131,205.5442,44216.0
2018-07-25 12:55:00,213.39,213.63,213.38,213.5,17833.0,205.5442,205.7754,205.5346,205.6502,17833.0
2018-07-25 13:00:00,213.51,213.55,213.27,213.27,22457.0,205.6598,205.6984,205.4287,205.4287,22457.0
2018-07-25 13:05:00,213.28,213.29,213.15,213.21,16670.0,205.4383,205.4479,205.3131,205.3709,16670.0
2018-07-25 13:10:00,213.18,213.27,213.11,213.14,21657.0,205.342,205.4287,205.2745,205.3034,21657.0
2018-07-25 13:15:00,213.12,213.37,213.04,213.06,36837.0,205.2842,205.525,205.2071,205.2264,36837.0
2018-07-25 13:20:00,213.07,213.07,212.91,213.01,22272.0,205.236,205.236,205.0819,205.1782,22272.0
2018-07-25 13:25:00,213.02,213.28,212.97,213.28,22594.0,205.1878,205.4383,205.1397,205.4383,22594.0
2018-07-25 13:30:00,213.28,213.37,213.17,213.37,27494.0,205.4383,205.525,205.3323,205.525,27494.0
2018-07-25 13:35:00,213.36,213.54,213.28,213.48,23376.0,205.5153,205.6887,205.4383,205.6309,23376.0
2018-07-25 13:40:00,213.49,213.61,213.47,213.47,16393.0,205.6406,205.7562,205.6213,205.6213,16393.0
2018-07-25 13:45:00,213.49,213.7,213.49,213.59,32913.0,205.6406,205.8428,205.6406,205.7369,32913.0
2018-07-25 13:50:00,213.61,213.88,213.6,213.7,35586.0,205.7562,206.0162,205.7465,205.8428,35586.0
2018-07-25 13:55:00,213.71,213.83,213.67,213.76,31347.0,205.8525,205.9681,205.8139,205.9006,31347.0
2018-07-25 14:00:00,213.79,214.02,213.75,213.86,33912.0,205.9295,206.1511,205.891,205.997,33912.0
2018-07-25 14:05:00,213.86,214.02,213.77,214.01,57046.0,205.997,206.1511,205.9103,206.1414,57046.0
2018-07-25 14:10:00,214.0,214.06,213.89,213.91,31997.0,206.1318,206.1896,206.0259,206.0451,31997.0
2018-07-25 14:15:00,213.89,213.91,213.76,213.8,33881.0,206.0259,206.0451,205.9006,205.9392,33881.0
2018-07-25 14:20:00,213.81,213.88,213.59,213.7,54320.0,205.9488,206.0162,205.7369,205.8428,54320.0
2018-07-25 14:25:00,213.68,213.87,213.55,213.87,38037.0,205.8236,206.0066,205.6984,206.0066,38037.0
2018-07-25 14:30:00,213.84,214.0,213.81,213.95,26495.0,205.9777,206.1318,205.9488,206.0837,26495.0
2018-07-25 14:35:00,213.95,214.0,213.71,213.79,44091.0,206.0837,206.1318,205.8525,205.9295,44091.0
2018-07-25 14:40:00,213.76,213.79,213.59,213.63,29241.0,205.9006,205.9295,205.7369,205.7754,29241.0
2018-07-25 14:45:00,213.61,213.77,213.52,213.76,78575.0,205.7562,205.9103,205.6695,205.9006,78575.0
2018-07-25 14:50:00,213.72,213.84,213.55,213.71,111021.0,205.8621,205.9777,205.6984,205.8525,111021.0
2018-07-25 14:55:00,213.72,213.74,213.44,213.46,53022.0,205.8621,205.8814,205.5924,205.6117,53022.0
2018-07-25 15:00:00,213.47,213.51,213.22,213.34,41548.0,205.6213,205.6598,205.3805,205.4961,41548.0
2018-07-25 15:05:00,213.35,213.52,213.26,213.28,38604.0,205.5057,205.6695,205.419,205.4383,38604.0
2018-07-25 15:10:00,213.3,213.43,213.26,213.38,36746.0,205.4576,205.5828,205.419,205.5346,36746.0
2018-07-25 15:15:00,213.38,213.38,213.23,213.33,33623.0,205.5346,205.5346,205.3901,205.4864,33623.0
2018-07-25 15:20:00,213.33,213.44,213.31,213.34,51697.0,205.4864,205.5924,205.4672,205.4961,51697.0
2018-07-25 15:25:00,213.36,213.45,213.17,213.26,61294.0,205.5153,205.602,205.3323,205.419,61294.0
2018-07-25 15:30:00,213.27,213.31,212.8,212.83,83107.0,205.4287,205.4672,204.9759,205.0048,83107.0
2018-07-25 15:35:00,212.83,213.7,212.83,213.6,82004.0,205.0048,205.8428,205.0048,205.7465,82004.0
2018-07-25 15:40:00,213.6,213.94,213.18,213.74,81728.0,205.7465,206.074,205.342,205.8814,81728.0
2018-07-25 15:45:00,213.76,213.89,213.2,213.87,117366.0,205.9006,206.0259,205.3612,206.0066,117366.0
2018-07-25 15:50:00,213.91,214.14,213.17,214.01,144335.0,206.0451,206.2667,205.3323,206.1414,144335.0
2018-07-25 15:55:00,214.02,214.28,213.17,214.28,269724.0,206.1511,206.4015,205.3323,206.4015,269724.0
2018-07-26 09:30:00,209.43,211.8,206.47,206.79,409352.0,201.7298,204.0127,198.8787,199.1869,409352.0
2018-07-26 09:35:00,206.78,208.26,206.58,208.15,329098.0,199.1773,200.6029,198.9846,200.4969,329098.0
2018-07-26 09:40:00,208.13,209.16,207.55,208.21,337404.0,200.4776,201.4698,199.919,200.5547,337404.0
2018-07-26 09:45:00,208.17,208.27,205.84,206.37,151227.0,200.5162,200.6125,198.2718,198.7823,151227.0
2018-07-26 09:50:00,206.41,206.43,205.31,205.4,153483.0,198.8209,198.8401,197.7613,197.848,153483.0
2018-07-26 09:55:00,205.4,206.27,204.56,206.2,217675.0,197.848,198.686,197.0389,198.6186,217675.0
2018-07-26 10:00:00,206.31,206.61,206.02,206.34,64078.0,198.7246,199.0135,198.4452,198.7535,64078.0
2018-07-26 10:05:00,206.28,207.08,206.15,206.27,71398.0,198.6957,199.4662,198.5704,198.686,71398.0
2018-07-26 10:10:00,206.28,206.47,206.04,206.08,79301.0,198.6957,198.8787,198.4645,198.503,79301.0
2018-07-26 10:15:00,206.08,206.1,205.54,205.61,90801.0,198.503,198.5223,197.9829,198.0503,90801.0
2018-07-26 10:20:00,205.62,206.26,205.59,206.14,94461.0,198.0599,198.6764,198.031,198.5608,94461.0
2018-07-26 10:25:00,206.13,206.43,206.01,206.38,53274.0,198.5512,198.8401,198.4356,198.792,53274.0
2018-07-26 10:30:00,206.37,206.57,206.03,206.26,78809.0,198.7823,198.975,198.4548,198.6764,78809.0
2018-07-26 10:35:00,206.27,206.32,205.91,206.32,60013.0,198.686,198.7342,198.3393,198.7342,60013.0
2018-07-26 10:40:00,206.31,206.65,206.3,206.63,103324.0,198.7246,199.0521,198.7149,199.0328,103324.0
2018-07-26 10:45:00,206.63,206.78,206.09,206.57,70737.0,199.0328,199.1773,198.5126,198.975,70737.0
2018-07-26 10:50:00,206.59,206.63,206.3,206.56,95320.0,198.9943,199.0328,198.7149,198.9654,95320.0
2018-07-26 10:55:00,206.57,206.7,206.46,206.62,122372.0,198.975,199.1002,198.869,199.0232,122372.0
2018-07-26 11:00:00,206.62,207.04,206.59,206.93,77321.0,199.0232,199.4277,198.9943,199.3218,77321.0
2018-07-26 11:05:00,206.92,208.09,206.91,207.94,123845.0,199.3121,200.4391,199.3025,200.2946,123845.0
2018-07-26 11:10:00,207.94,208.1,207.9,207.98,76226.0,200.2946,200.4487,200.2561,200.3332,76226.0
2018-07-26 11:15:00,207.99,208.13,207.81,207.83,55646.0,200.3428,200.4776,200.1694,200.1887,55646.0
2018-07-26 11:20:00,207.83,208.06,207.6,207.85,52546.0,200.1887,200.4102,199.9671,200.2079,52546.0
2018-07-26 11:25:00,207.85,208.08,207.83,207.97,42011.0,200.2079,200.4295,200.1887,200.3235,42011.0
2018-07-26 11:30:00,207.97,208.1,207.83,207.84,83909.0,200.3235,200.4487,200.1887,200.1983,83909.0
2018-07-26 11:35:00,207.84,207.88,207.68,207.73,51475.0,200.1983,200.2368,200.0442,200.0923,51475.0
2018-07-26 11:40:00,207.75,208.03,207.57,207.93,42984.0,200.1116,200.3813,199.9382,200.285,42984.0
2018-07-26 11:45:00,207.95,208.5,207.94,208.27,34283.0,200.3043,200.834,200.2946,200.6125,34283.0
2018-07-26 11:50:00,208.28,208.48,208.25,208.32,28712.0,200.6221,200.8148,200.5932,200.6607,28712.0
2018-07-26 11:55:00,208.31,208.77,208.31,208.72,55930.0,200.651,201.0941,200.651,201.0459,55930.0
2018-07-26 12:00:00,208.74,208.82,208.64,208.69,88152.0,201.0652,201.1423,200.9689,201.017,88152.0
2018-07-26 12:05:00,208.71,208.93,208.65,208.81,59127.0,201.0363,201.2482,200.9785,201.1326,59127.0
2018-07-26 12:10:00,208.8,209.32,208.65,209.32,58239.0,201.123,201.6239,200.9785,201.6239,58239.0
2018-07-26 12:15:00,209.28,209.49,209.0,209.19,59828.0,201.5854,201.7876,201.3157,201.4987,59828.0
2018-07-26 12:20:00,209.2,209.44,208.72,208.72,58837.0,201.5083,201.7395,201.0459,201.0459,58837.0
2018-07-26 12:25:00,208.74,208.79,208.57,208.68,46696.0,201.0652,201.1134,200.9015,201.0074,46696.0
2018-07-26 12:30:00,208.7,208.77,208.6,208.62,28325.0,201.0267,201.0941,200.9304,200.9496,28325.0
2018-07-26 12:35:00,208.61,208.9,208.6,208.9,23165.0,200.94,201.2193,200.9304,201.2193,23165.0
2018-07-26 12:40:00,208.9,208.95,208.7,208.71,31944.0,201.2193,201.2675,201.0267,201.0363,31944.0
2018-07-26 12:45:00,208.69,208.88,208.65,208.69,24342.0,201.017,201.2001,200.9785,201.017,24342.0
2018-07-26 12:50:00,208.69,208.73,208.37,208.69,23422.0,201.017,201.0556,200.7088,201.017,23422.0
2018-07-26 12:55:00,208.71,208.99,208.66,208.74,32572.0,201.0363,201.306,200.9882,201.0652,32572.0
2018-07-26 13:00:00,208.74,208.81,208.62,208.68,30908.0,201.0652,201.1326,200.9496,201.0074,30908.0
2018-07-26 13:05:00,208.68,208.69,208.42,208.48,23757.0,201.0074,201.017,200.757,200.8148,23757.0
2018-07-26 13:10:00,208.46,209.07,208.46,209.03,39395.0,200.7955,201.3831,200.7955,201.3445,39395.0
2018-07-26 13:15:00,209.03,209.25,208.98,209.19,35656.0,201.3445,201.5565,201.2964,201.4987,35656.0
2018-07-26 13:20:00,209.22,209.44,209.08,209.1,34366.0,201.5276,201.7395,201.3927,201.412,34366.0
2018-07-26 13:25:00,209.11,209.25,209.08,209.15,24930.0,201.4216,201.5565,201.3927,201.4601,24930.0
2018-07-26 13:30:00,209.16,209.16,208.84,208.84,31171.0,201.4698,201.4698,201.1615,201.1615,31171.0
2018-07-26 13:35:00,208.84,208.87,208.52,208.82,33497.0,201.1615,201.1904,200.8533,201.1423,33497.0
2018-07-26 13:40:00,208.81,208.89,208.71,208.74,30673.0,201.1326,201.2097,201.0363,201.0652,30673.0
2018-07-26 13:45:00,208.72,208.76,208.59,208.63,22971.0,201.0459,201.0845,200.9207,200.9593,22971.0
2018-07-26 13:50:00,208.63,208.63,208.42,208.46,36551.0,200.9593,200.9593,200.757,200.7955,36551.0
2018-07-26 13:55:00,208.45,208.48,208.16,208.31,32563.0,200.7859,200.8148,200.5065,200.651,32563.0
2018-07-26 14:00:00,208.31,208.34,207.95,207.95,41183.0,200.651,200.6799,200.3043,200.3043,41183.0
2018-07-26 14:05:00,207.95,208.08,207.91,208.03,29712.0,200.3043,200.4295,200.2657,200.3813,29712.0
2018-07-26 14:10:00,208.06,208.08,207.78,207.78,25920.0,200.4102,200.4295,200.1405,200.1405,25920.0
2018-07-26 14:15:00,207.77,207.89,207.57,207.58,36974.0,200.1309,200.2465,199.9382,199.9479,36974.0
2018-07-26 14:20:00,207.58,207.86,207.58,207.79,26580.0,199.9479,200.2176,199.9479,200.1501,26580.0
2018-07-26 14:25:00,207.81,207.85,207.63,207.69,30352.0,200.1694,200.2079,199.996,200.0538,30352.0
2018-07-26 14:30:00,207.67,207.85,207.63,207.81,36102.0,200.0346,200.2079,199.996,200.1694,36102.0
2018-07-26 14:35:00,207.82,207.94,207.74,207.77,30838.0,200.179,200.2946,200.102,200.1309,30838.0
2018-07-26 14:40:00,207.76,207.79,207.63,207.63,43621.0,200.1212,200.1501,199.996,199.996,43621.0
2018-07-26 14:45:00,207.62,207.81,207.62,207.67,31761.0,199.9864,200.1694,199.9864,200.0346,31761.0
2018-07-26 14:50:00,207.67,207.69,207.38,207.39,50991.0,200.0346,200.0538,199.7552,199.7648,50991.0
2018-07-26 14:55:00,207.4,207.45,207.2,207.24,40979.0,199.7745,199.8226,199.5818,199.6204,40979.0
2018-07-26 15:00:00,207.25,207.38,207.14,207.38,58467.0,199.63,199.7552,199.524,199.7552,58467.0
2018-07-26 15:05:00,207.39,207.64,207.26,207.63,51199.0,199.7648,200.0057,199.6396,199.996,51199.0
2018-07-26 15:10:00,207.62,207.89,207.61,207.78,53407.0,199.9864,200.2465,199.9768,200.1405,53407.0
2018-07-26 15:15:00,207.77,207.86,207.72,207.8,34454.0,200.1309,200.2176,200.0827,200.1598,34454.0
2018-07-26 15:20:00,207.79,207.89,207.66,207.73,52482.0,200.1501,200.2465,200.0249,200.0923,52482.0
2018-07-26 15:25:00,207.72,207.93,207.71,207.9,42395.0,200.0827,200.285,200.0731,200.2561,42395.0
2018-07-26 15:30:00,207.89,208.04,207.88,208.0,75199.0,200.2465,200.3909,200.2368,200.3524,75199.0
2018-07-26 15:35:00,208.0,208.01,207.79,207.86,53305.0,200.3524,200.362,200.1501,200.2176,53305.0
2018-07-26 15:40:00,207.86,207.86,207.34,207.37,84874.0,200.2176,200.2176,199.7167,199.7456,84874.0
2018-07-26 15:45:00,207.37,207.56,207.35,207.5,95217.0,199.7456,199.9286,199.7263,199.8708,95217.0
2018-07-26 15:50:00,207.49,207.59,207.42,207.44,90864.0,199.8612,199.9575,199.7937,199.813,90864.0
2018-07-26 15:55:00,207.45,207.63,207.07,207.37,216200.0,199.8226,199.996,199.4566,199.7456,216200.0
2018-07-27 09:30:00,211.69,211.75,208.8,209.01,157725.0,203.9067,203.9645,201.123,201.3253,157725.0
2018-07-27 09:35:00,208.95,209.47,208.0,208.2,172702.0,201.2675,201.7684,200.3524,200.5451,172702.0
2018-07-27 09:40:00,208.15,208.87,207.88,208.74,92857.0,200.4969,201.1904,200.2368,201.0652,92857.0
2018-07-27 09:45:00,208.72,208.89,208.12,208.26,44208.0,201.0459,201.2097,200.468,200.6029,44208.0
2018-07-27 09:50:00,208.25,208.67,207.67,207.75,56288.0,200.5932,200.9978,200.0346,200.1116,56288.0
2018-07-27 09:55:00,207.8,207.83,206.82,206.82,44735.0,200.1598,200.1887,199.2158,199.2158,44735.0
2018-07-27 10:00:00,206.91,207.2,206.59,206.83,48525.0,199.3025,199.5818,198.9943,199.2254,48525.0
2018-07-27 10:05:00,206.78,207.13,206.63,207.08,33278.0,199.1773,199.5144,199.0328,199.4662,33278.0
2018-07-27 10:10:00,207.06,207.14,206.44,206.56,48304.0,199.447,199.524,198.8498,198.9654,48304.0
2018-07-27 10:15:00,206.6,206.79,206.23,206.4,41998.0,199.0039,199.1869,198.6475,198.8112,41998.0
2018-07-27 10:20:00,206.43,207.29,206.43,207.07,41765.0,198.8401,199.6685,198.8401,199.4566,41765.0
2018-07-27 10:25:00,207.03,207.12,206.53,206.56,26594.0,199.4181,199.5048,198.9365,198.9654,26594.0
2018-07-27 10:30:00,206.63,207.04,206.54,206.72,31353.0,199.0328,199.4277,198.9461,199.1195,31353.0
2018-07-27 10:35:00,206.6,206.6,206.22,206.47,21768.0,199.0039,199.0039,198.6379,198.8787,21768.0
2018-07-27 10:40:00,206.44,206.44,205.62,205.75,49154.0,198.8498,198.8498,198.0599,198.1851,49154.0
2018-07-27 10:45:00,205.75,205.77,205.14,205.56,59970.0,198.1851,198.2044,197.5976,198.0021,59970.0
2018-07-27 10:50:00,205.57,206.0,205.57,205.89,28218.0,198.0118,198.426,198.0118,198.32,28218.0
2018-07-27 10:55:00,205.91,206.08,205.47,206.07,33425.0,198.3393,198.503,197.9154,198.4934,33425.0
2018-07-27 11:00:00,206.09,206.68,205.92,206.44,71355.0,198.5126,199.081,198.3489,198.8498,71355.0
2018-07-27 11:05:00,206.42,206.46,205.84,206.13,31434.0,198.8305,198.869,198.2718,198.5512,31434.0
2018-07-27 11:10:00,206.12,206.17,205.65,205.82,20268.0,198.5415,198.5897,198.0888,198.2526,20268.0
2018-07-27 11:15:00,205.85,205.9,205.59,205.8,14819.0,198.2815,198.3296,198.031,198.2333,14819.0
2018-07-27 11:20:00,205.7,205.8,205.58,205.74,20427.0,198.137,198.2333,198.0214,198.1755,20427.0
2018-07-27 11:25:00,205.74,205.97,205.63,205.93,18891.0,198.1755,198.3971,198.0696,198.3585,18891.0
2018-07-27 11:30:00,205.95,206.03,205.76,205.96,22647.0,198.3778,198.4548,198.1948,198.3874,22647.0
2018-07-27 11:35:00,205.93,206.03,205.65,205.9,29351.0,198.3585,198.4548,198.0888,198.3296,29351.0
2018-07-27 11:40:00,205.89,205.9,205.65,205.7,20206.0,198.32,198.3296,198.0888,198.137,20206.0
2018-07-27 11:45:00,205.71,205.75,205.11,205.24,32531.0,198.1466,198.1851,197.5687,197.6939,32531.0
2018-07-27 11:50:00,205.23,205.39,205.16,205.32,45348.0,197.6843,197.8384,197.6168,197.771,45348.0
2018-07-27 11:55:00,205.34,205.64,205.01,205.01,32355.0,197.7902,198.0792,197.4724,197.4724,32355.0
2018-07-27 12:00:00,205.04,205.06,204.46,204.6,92261.0,197.5012,197.5205,196.9426,197.0774,92261.0
2018-07-27 12:05:00,204.62,204.82,204.44,204.78,62390.0,197.0967,197.2893,196.9233,197.2508,62390.0
2018-07-27 12:10:00,204.81,204.95,204.73,204.74,17522.0,197.2797,197.4146,197.2026,197.2123,17522.0
2018-07-27 12:15:00,204.76,204.76,204.44,204.5,51739.0,197.2315,197.2315,196.9233,196.9811,51739.0
2018-07-27 12:20:00,204.5,204.7,204.3,204.59,31991.0,196.9811,197.1737,196.7885,197.0678,31991.0
2018-07-27 12:25:00,204.65,204.65,204.12,204.17,42255.0,197.1256,197.1256,196.6151,196.6632,42255.0
2018-07-27 12:30:00,204.14,204.17,203.58,203.74,43312.0,196.6343,196.6632,196.0949,196.249,43312.0
2018-07-27 12:35:00,203.68,203.78,203.16,203.24,59739.0,196.1913,196.2876,195.6904,195.7674,59739.0
2018-07-27 12:40:00,203.2,203.22,202.61,202.68,66542.0,195.7289,195.7482,195.1606,195.228,66542.0
2018-07-27 12:45:00,202.71,202.94,202.46,202.53,52910.0,195.2569,195.4785,195.0161,195.0835,52910.0
2018-07-27 12:50:00,202.57,202.66,202.09,202.38,50655.0,195.1221,195.2088,194.6597,194.939,50655.0
2018-07-27 12:55:00,202.38,202.39,201.7,201.7,72958.0,194.939,194.9487,194.2841,194.2841,72958.0
2018-07-27 13:00:00,201.71,201.89,201.22,201.73,69704.0,194.2937,194.4671,193.8217,194.3129,69704.0
2018-07-27 13:05:00,201.72,202.66,201.71,202.5,56432.0,194.3033,195.2088,194.2937,195.0546,56432.0
2018-07-27 13:10:00,202.46,203.0,202.22,202.44,79062.0,195.0161,195.5363,194.7849,194.9968,79062.0
2018-07-27 13:15:00,202.43,202.55,202.13,202.22,25882.0,194.9872,195.1028,194.6982,194.7849,25882.0
2018-07-27 13:20:00,202.22,202.26,201.97,201.97,40036.0,194.7849,194.8235,194.5441,194.5441,40036.0
2018-07-27 13:25:00,202.05,202.2,201.98,202.13,22151.0,194.6212,194.7657,194.5538,194.6982,22151.0
2018-07-27 13:30:00,202.11,202.42,202.02,202.32,35226.0,194.679,194.9776,194.5923,194.8813,35226.0
2018-07-27 13:35:00,202.37,202.5,202.14,202.46,64658.0,194.9294,195.0546,194.7079,195.0161,64658.0
2018-07-27 13:40:00,202.44,202.66,202.25,202.63,19322.0,194.9968,195.2088,194.8138,195.1799,19322.0
2018-07-27 13:45:00,202.6,203.13,202.6,203.13,28373.0,195.151,195.6615,195.151,195.6615,28373.0
2018-07-27 13:50:00,203.1,203.24,202.9,202.9,24945.0,195.6326,195.7674,195.4399,195.4399,24945.0
2018-07-27 13:55:00,202.92,203.35,202.89,203.24,22910.0,195.4592,195.8734,195.4303,195.7674,22910.0
2018-07-27 14:00:00,203.22,203.46,202.9,202.93,22657.0,195.7482,195.9793,195.4399,195.4688,22657.0
2018-07-27 14:05:00,202.92,203.28,202.9,203.12,25516.0,195.4592,195.806,195.4399,195.6518,25516.0
2018-07-27 14:10:00,203.11,203.14,202.74,202.76,17354.0,195.6422,195.6711,195.2858,195.3051,17354.0
2018-07-27 14:15:00,202.73,202.76,202.31,202.31,19690.0,195.2762,195.3051,194.8716,194.8716,19690.0
2018-07-27 14:20:00,202.36,202.38,202.09,202.38,24235.0,194.9198,194.939,194.6597,194.939,24235.0
2018-07-27 14:25:00,202.41,202.58,202.23,202.53,28453.0,194.9679,195.1317,194.7946,195.0835,28453.0
2018-07-27 14:30:00,202.5,202.71,202.33,202.71,30975.0,195.0546,195.2569,194.8909,195.2569,30975.0
2018-07-27 14:35:00,202.66,202.66,202.12,202.25,23261.0,195.2088,195.2088,194.6886,194.8138,23261.0
2018-07-27 14:40:00,202.24,202.54,202.15,202.15,23904.0,194.8042,195.0932,194.7175,194.7175,23904.0
2018-07-27 14:45:00,202.18,202.45,202.17,202.27,27773.0,194.7464,195.0065,194.7368,194.8331,27773.0
2018-07-27 14:50:00,202.31,202.55,202.28,202.54,27294.0,194.8716,195.1028,194.8427,195.0932,27294.0
2018-07-27 14:55:00,202.56,202.68,202.34,202.35,18841.0,195.1124,195.228,194.9005,194.9102,18841.0
2018-07-27 15:00:00,202.37,202.81,202.34,202.78,28804.0,194.9294,195.3532,194.9005,195.3243,28804.0
2018-07-27 15:05:00,202.78,202.82,202.59,202.69,20021.0,195.3243,195.3629,195.1413,195.2377,20021.0
2018-07-27 15:10:00,202.69,202.95,202.65,202.9,24846.0,195.2377,195.4881,195.1991,195.4399,24846.0
2018-07-27 15:15:00,202.92,203.07,202.92,203.06,25351.0,195.4592,195.6037,195.4592,195.594,25351.0
2018-07-27 15:20:00,203.01,203.29,202.95,203.18,68248.0,195.5459,195.8156,195.4881,195.7096,68248.0
2018-07-27 15:25:00,203.15,203.24,202.67,202.67,36686.0,195.6807,195.7674,195.2184,195.2184,36686.0
2018-07-27 15:30:00,202.69,203.04,202.69,202.94,36234.0,195.2377,195.5748,195.2377,195.4785,36234.0
2018-07-27 15:35:00,202.96,202.96,202.67,202.76,39411.0,195.4977,195.4977,195.2184,195.3051,39411.0
2018-07-27 15:40:00,202.72,202.9,202.59,202.65,45650.0,195.2665,195.4399,195.1413,195.1991,45650.0
2018-07-27 15:45:00,202.66,202.87,202.61,202.67,74019.0,195.2088,195.411,195.1606,195.2184,74019.0
2018-07-27 15:50:00,202.69,203.26,202.65,203.13,134028.0,195.2377,195.7867,195.1991,195.6615,134028.0
2018-07-27 15:55:00,203.12,203.48,202.74,202.95,224396.0,195.6518,195.9986,195.2858,195.4881,224396.0
2018-07-30 09:30:00,202.95,203.33,201.35,201.47,129181.0,195.4881,195.8541,193.9469,194.0625,129181.0
2018-07-30 09:35:00,201.51,201.64,200.46,200.52,156930.0,194.101,194.2263,193.0896,193.1474,156930.0
2018-07-30 09:40:00,200.5,200.78,199.43,199.66,109396.0,193.1282,193.3979,192.0975,192.3191,109396.0
2018-07-30 09:45:00,199.61,200.19,198.78,200.19,178449.0,192.2709,192.8296,191.4714,192.8296,178449.0
2018-07-30 09:50:00,200.1,200.67,199.36,199.42,82555.0,192.7429,193.2919,192.0301,192.0879,82555.0
2018-07-30 09:55:00,199.39,200.41,199.24,200.18,73493.0,192.059,193.0415,191.9145,192.8199,73493.0
2018-07-30 10:00:00,200.07,201.07,199.91,200.91,115041.0,192.714,193.6772,192.5599,193.5231,115041.0
2018-07-30 10:05:00,200.91,201.79,200.83,201.75,42435.0,193.5231,194.3707,193.446,194.3322,42435.0
2018-07-30 10:10:00,201.81,201.86,201.24,201.28,25235.0,194.39,194.4382,193.841,193.8795,25235.0
2018-07-30 10:15:00,201.3,201.61,201.1,201.11,69204.0,193.8988,194.1974,193.7061,193.7157,69204.0
2018-07-30 10:20:00,201.11,201.25,200.36,200.5,43649.0,193.7157,193.8506,192.9933,193.1282,43649.0
2018-07-30 10:25:00,200.49,200.86,200.13,200.44,79022.0,193.1185,193.4749,192.7718,193.0704,79022.0
2018-07-30 10:30:00,200.43,200.74,199.94,199.98,47694.0,193.0607,193.3593,192.5888,192.6273,47694.0
2018-07-30 10:35:00,200.1,200.5,199.77,200.5,60356.0,192.7429,193.1282,192.425,193.1282,60356.0
2018-07-30 10:40:00,200.51,200.57,200.22,200.46,25206.0,193.1378,193.1956,192.8585,193.0896,25206.0
2018-07-30 10:45:00,200.5,200.84,200.4,200.71,20258.0,193.1282,193.4557,193.0318,193.3305,20258.0
2018-07-30 10:50:00,200.71,200.8,200.13,200.28,29782.0,193.3305,193.4171,192.7718,192.9163,29782.0
2018-07-30 10:55:00,200.25,200.32,199.82,200.0,19791.0,192.8874,192.9548,192.4732,192.6466,19791.0
2018-07-30 11:00:00,200.13,200.13,199.68,199.71,37364.0,192.7718,192.7718,192.3383,192.3672,37364.0
2018-07-30 11:05:00,199.77,200.08,199.62,199.64,73705.0,192.425,192.7236,192.2805,192.2998,73705.0
2018-07-30 11:10:00,199.6,199.74,199.15,199.26,67645.0,192.2613,192.3961,191.8278,191.9338,67645.0
2018-07-30 11:15:00,199.28,199.5,199.07,199.47,72502.0,191.953,192.1649,191.7507,192.136,72502.0
2018-07-30 11:20:00,199.5,199.96,199.49,199.51,32365.0,192.1649,192.608,192.1553,192.1746,32365.0
2018-07-30 11:25:00,199.49,199.52,199.23,199.25,19531.0,192.1553,192.1842,191.9049,191.9241,19531.0
2018-07-30 11:30:00,199.23,199.83,199.23,199.82,22572.0,191.9049,192.4828,191.9049,192.4732,22572.0
2018-07-30 11:35:00,199.79,199.79,199.2,199.2,26516.0,192.4443,192.4443,191.876,191.876,26516.0
2018-07-30 11:40:00,199.18,199.46,199.1,199.17,35510.0,191.8567,192.1264,191.7796,191.8471,35510.0
2018-07-30 11:45:00,199.19,199.19,198.71,198.71,42593.0,191.8663,191.8663,191.404,191.404,42593.0
2018-07-30 11:50:00,198.71,199.01,198.61,198.88,71680.0,191.404,191.693,191.3077,191.5677,71680.0
2018-07-30 11:55:00,198.87,199.2,198.52,198.54,69476.0,191.5581,191.876,191.221,191.2402,69476.0
2018-07-30 12:00:00,198.53,198.97,198.25,198.68,50531.0,191.2306,191.6544,190.9609,191.3751,50531.0
2018-07-30 12:05:00,198.71,198.84,198.14,198.14,32576.0,191.404,191.5292,190.8549,190.8549,32576.0
2018-07-30 12:10:00,198.16,198.35,197.76,197.98,70640.0,190.8742,191.0572,190.4889,190.7008,70640.0
2018-07-30 12:15:00,198.0,198.47,197.97,198.39,51652.0,190.7201,191.1728,190.6912,191.0958,51652.0
2018-07-30 12:20:00,198.39,198.72,198.23,198.25,22776.0,191.0958,191.4136,190.9416,190.9609,22776.0
2018-07-30 12:25:00,198.26,198.31,197.88,197.88,40532.0,190.9705,191.0187,190.6045,190.6045,40532.0
2018-07-30 12:30:00,197.9,198.01,197.64,197.81,57343.0,190.6238,190.7297,190.3733,190.5371,57343.0
2018-07-30 12:35:00,197.8,197.88,197.5,197.62,44032.0,190.5274,190.6045,190.2385,190.3541,44032.0
2018-07-30 12:40:00,197.64,197.64,196.82,196.99,59743.0,190.3733,190.3733,189.5835,189.7472,59743.0
2018-07-30 12:45:00,196.95,197.04,196.2,196.43,53899.0,189.7087,189.7954,188.9863,189.2078,53899.0
2018-07-30 12:50:00,196.46,197.02,196.21,197.02,74746.0,189.2367,189.7761,188.9959,189.7761,74746.0
2018-07-30 12:55:00,197.0,197.13,196.9,197.11,50946.0,189.7569,189.8821,189.6605,189.8628,50946.0
2018-07-30 13:00:00,197.11,197.17,197.0,197.12,19519.0,189.8628,189.9206,189.7569,189.8724,19519.0
2018-07-30 13:05:00,197.15,197.49,197.08,197.49,29813.0,189.9013,190.2288,189.8339,190.2288,29813.0
2018-07-30 13:10:00,197.49,197.97,197.46,197.92,30393.0,190.2288,190.6912,190.1999,190.643,30393.0
2018-07-30 13:15:00,197.93,197.99,197.5,197.5,40475.0,190.6527,190.7105,190.2385,190.2385,40475.0
2018-07-30 13:20:00,197.52,198.26,197.45,198.22,32878.0,190.2577,190.9705,190.1903,190.932,32878.0
2018-07-30 13:25:00,198.21,198.22,198.02,198.03,24016.0,190.9224,190.932,190.7394,190.749,24016.0
2018-07-30 13:30:00,198.0,198.25,197.92,198.16,18325.0,190.7201,190.9609,190.643,190.8742,18325.0
2018-07-30 13:35:00,198.19,198.24,198.0,198.13,18966.0,190.9031,190.9513,190.7201,190.8453,18966.0
2018-07-30 13:40:00,198.14,198.17,197.9,197.92,15203.0,190.8549,190.8838,190.6238,190.643,15203.0
2018-07-30 13:45:00,197.9,197.95,197.75,197.82,24294.0,190.6238,190.6719,190.4793,190.5467,24294.0
2018-07-30 13:50:00,197.86,198.41,197.76,198.41,45055.0,190.5852,191.115,190.4889,191.115,45055.0
2018-07-30 13:55:00,198.41,198.47,198.06,198.16,19619.0,191.115,191.1728,190.7779,190.8742,19619.0
2018-07-30 14:00:00,198.17,198.94,198.17,198.94,50269.0,190.8838,191.6255,190.8838,191.6255,50269.0
2018-07-30 14:05:00,198.97,199.06,198.56,198.63,39183.0,191.6544,191.7411,191.2595,191.3269,39183.0
2018-07-30 14:10:00,198.65,199.07,198.59,199.02,61366.0,191.3462,191.7507,191.2884,191.7026,61366.0
2018-07-30 14:15:00,199.04,199.08,198.93,198.99,36874.0,191.7219,191.7604,191.6159,191.6737,36874.0
2018-07-30 14:20:00,198.98,199.0,198.68,198.68,50558.0,191.6641,191.6833,191.3751,191.3751,50558.0
2018-07-30 14:25:00,198.7,198.87,198.47,198.87,46808.0,191.3944,191.5581,191.1728,191.5581,46808.0
2018-07-30 14:30:00,198.84,198.93,198.71,198.85,26818.0,191.5292,191.6159,191.404,191.5388,26818.0
2018-07-30 14:35:00,198.85,199.74,198.85,198.97,68342.0,191.5388,192.3961,191.5388,191.6544,68342.0
2018-07-30 14:40:00,198.96,198.97,198.76,198.78,21952.0,191.6448,191.6544,191.4521,191.4714,21952.0
2018-07-30 14:45:00,198.73,198.83,198.62,198.75,30725.0,191.4232,191.5196,191.3173,191.4425,30725.0
2018-07-30 14:50:00,198.75,198.84,198.56,198.61,24195.0,191.4425,191.5292,191.2595,191.3077,24195.0
2018-07-30 14:55:00,198.62,198.78,198.38,198.43,27325.0,191.3173,191.4714,191.0861,191.1343,27325.0
2018-07-30 15:00:00,198.47,198.72,198.36,198.58,41887.0,191.1728,191.4136,191.0669,191.2788,41887.0
2018-07-30 15:05:00,198.6,198.78,198.53,198.55,54525.0,191.298,191.4714,191.2306,191.2499,54525.0
2018-07-30 15:10:00,198.57,198.59,198.2,198.35,58981.0,191.2691,191.2884,190.9127,191.0572,58981.0
2018-07-30 15:15:00,198.43,198.51,198.32,198.34,36163.0,191.1343,191.2113,191.0283,191.0476,36163.0
2018-07-30 15:20:00,198.34,198.35,198.09,198.09,47572.0,191.0476,191.0572,190.8068,190.8068,47572.0
2018-07-30 15:25:00,198.13,198.2,197.9,197.92,53297.0,190.8453,190.9127,190.6238,190.643,53297.0
2018-07-30 15:30:00,197.91,198.32,197.74,198.28,58175.0,190.6334,191.0283,190.4696,190.9898,58175.0
2018-07-30 15:35:00,198.28,198.31,197.93,198.13,113603.0,190.9898,191.0187,190.6527,190.8453,113603.0
2018-07-30 15:40:00,198.09,198.2,197.97,198.05,49586.0,190.8068,190.9127,190.6912,190.7683,49586.0
2018-07-30 15:45:00,198.05,198.05,197.5,197.5,82583.0,190.7683,190.7683,190.2385,190.2385,82583.0
2018-07-30 15:50:00,197.5,198.01,197.41,197.6,104703.0,190.2385,190.7297,190.1518,190.3348,104703.0
2018-07-30 15:55:00,197.61,197.88,197.46,197.85,227430.0,190.3444,190.6045,190.1999,190.5756,227430.0
2018-07-31 09:30:00,199.02,199.66,199.01,199.66,122857.0,191.7026,192.3191,191.693,192.3191,122857.0
2018-07-31 09:35:00,199.66,200.62,199.66,200.08,81735.0,192.3191,193.2438,192.3191,192.7236,81735.0
2018-07-31 09:40:00,200.21,200.21,198.52,198.63,47503.0,192.8488,192.8488,191.221,191.3269,47503.0
2018-07-31 09:45:00,198.63,199.06,198.59,198.78,43078.0,191.3269,191.7411,191.2884,191.4714,43078.0
2018-07-31 09:50:00,198.8,198.84,198.08,198.19,54008.0,191.4907,191.5292,190.7971,190.9031,54008.0
2018-07-31 09:55:00,198.18,198.52,198.05,198.35,61546.0,190.8935,191.221,190.7683,191.0572,61546.0
2018-07-31 10:00:00,198.38,198.82,198.22,198.57,34005.0,191.0861,191.5099,190.932,191.2691,34005.0
2018-07-31 10:05:00,198.6,198.68,198.37,198.47,49875.0,191.298,191.3751,191.0765,191.1728,49875.0
2018-07-31 10:10:00,198.44,198.68,197.22,197.43,95213.0,191.1439,191.3751,189.9688,190.171,95213.0
2018-07-31 10:15:00,197.49,197.61,196.84,196.91,60966.0,190.2288,190.3444,189.6027,189.6702,60966.0
2018-07-31 10:20:00,196.92,196.92,196.23,196.83,52555.0,189.6798,189.6798,189.0152,189.5931,52555.0
2018-07-31 10:25:00,196.84,197.21,196.77,196.99,52644.0,189.6027,189.9591,189.5353,189.7472,52644.0
2018-07-31 10:30:00,196.94,197.48,196.93,197.48,44504.0,189.6991,190.2192,189.6894,190.2192,44504.0
2018-07-31 10:35:00,197.49,198.0,197.41,197.82,29178.0,190.2288,190.7201,190.1518,190.5467,29178.0
2018-07-31 10:40:00,197.81,197.82,197.24,197.44,31620.0,190.5371,190.5467,189.988,190.1807,31620.0
2018-07-31 10:45:00,197.46,198.04,197.46,197.74,47060.0,190.1999,190.7586,190.1999,190.4696,47060.0
2018-07-31 10:50:00,197.78,197.97,197.68,197.77,23592.0,190.5082,190.6912,190.4119,190.4985,23592.0
2018-07-31 10:55:00,197.75,198.18,197.66,197.74,36066.0,190.4793,190.8935,190.3926,190.4696,36066.0
2018-07-31 11:00:00,197.73,198.32,197.72,198.32,24524.0,190.46,191.0283,190.4504,191.0283,24524.0
2018-07-31 11:05:00,198.34,198.48,198.21,198.4,21239.0,191.0476,191.1824,190.9224,191.1054,21239.0
2018-07-31 11:10:00,198.41,198.54,198.23,198.36,15383.0,191.115,191.2402,190.9416,191.0669,15383.0
2018-07-31 11:15:00,198.4,198.59,198.3,198.37,29968.0,191.1054,191.2884,191.0091,191.0765,29968.0
2018-07-31 11:20:00,198.39,198.47,198.32,198.35,21148.0,191.0958,191.1728,191.0283,191.0572,21148.0
2018-07-31 11:25:00,198.34,198.46,198.31,198.38,20718.0,191.0476,191.1632,191.0187,191.0861,20718.0
2018-07-31 11:30:00,198.35,198.42,198.18,198.18,23971.0,191.0572,191.1246,190.8935,190.8935,23971.0
2018-07-31 11:35:00,198.21,198.51,198.17,198.3,22100.0,190.9224,191.2113,190.8838,191.0091,22100.0
2018-07-31 11:40:00,198.28,198.45,198.19,198.45,25672.0,190.9898,191.1535,190.9031,191.1535,25672.0
2018-07-31 11:45:00,198.47,198.55,198.39,198.49,66747.0,191.1728,191.2499,191.0958,191.1921,66747.0
2018-07-31 11:50:00,198.52,198.88,198.5,198.75,38679.0,191.221,191.5677,191.2017,191.4425,38679.0
2018-07-31 11:55:00,198.74,198.75,198.56,198.71,15065.0,191.4329,191.4425,191.2595,191.404,15065.0
2018-07-31 12:00:00,198.7,198.87,198.68,198.74,59788.0,191.3944,191.5581,191.3751,191.4329,59788.0
2018-07-31 12:05:00,198.75,198.75,198.53,198.55,21431.0,191.4425,191.4425,191.2306,191.2499,21431.0
2018-07-31 12:10:00,198.53,198.7,198.52,198.64,21167.0,191.2306,191.3944,191.221,191.3366,21167.0
2018-07-31 12:15:00,198.63,198.68,198.56,198.62,15892.0,191.3269,191.3751,191.2595,191.3173,15892.0
2018-07-31 12:20:00,198.64,198.78,198.51,198.69,25567.0,191.3366,191.4714,191.2113,191.3847,25567.0
2018-07-31 12:25:00,198.71,198.79,198.68,198.78,12426.0,191.404,191.481,191.3751,191.4714,12426.0
2018-07-31 12:30:00,198.78,198.78,198.61,198.61,19959.0,191.4714,191.4714,191.3077,191.3077,19959.0
2018-07-31 12:35:00,198.62,198.68,198.26,198.52,39929.0,191.3173,191.3751,190.9705,191.221,39929.0
2018-07-31 12:40:00,198.49,198.55,198.29,198.31,13326.0,191.1921,191.2499,190.9994,191.0187,13326.0
2018-07-31 12:45:00,198.3,198.38,198.1,198.13,23357.0,191.0091,191.0861,190.8164,190.8453,23357.0
2018-07-31 12:50:00,198.16,198.2,198.02,198.1,10377.0,190.8742,190.9127,190.7394,190.8164,10377.0
2018-07-31 12:55:00,198.07,198.19,197.96,198.17,16091.0,190.7875,190.9031,190.6816,190.8838,16091.0
2018-07-31 13:00:00,198.18,198.46,198.13,198.43,14175.0,190.8935,191.1632,190.8453,191.1343,14175.0
2018-07-31 13:05:00,198.4,198.41,198.07,198.23,20593.0,191.1054,191.115,190.7875,190.9416,20593.0
2018-07-31 13:10:00,198.23,198.3,198.06,198.06,9740.0,190.9416,191.0091,190.7779,190.7779,9740.0
2018-07-31 13:15:00,198.05,198.11,197.89,197.92,18488.0,190.7683,190.826,190.6141,190.643,18488.0
2018-07-31 13:20:00,197.89,198.06,197.82,198.05,24060.0,190.6141,190.7779,190.5467,190.7683,24060.0
2018-07-31 13:25:00,198.03,198.18,197.99,198.01,12474.0,190.749,190.8935,190.7105,190.7297,12474.0
2018-07-31 13:30:00,198.01,198.22,197.93,198.15,22273.0,190.7297,190.932,190.6527,190.8646,22273.0
2018-07-31 13:35:00,198.15,198.15,197.99,198.04,12505.0,190.8646,190.8646,190.7105,190.7586,12505.0
2018-07-31 13:40:00,198.03,198.07,197.93,197.95,15578.0,190.749,190.7875,190.6527,190.6719,15578.0
2018-07-31 13:45:00,197.92,198.13,197.91,197.96,17887.0,190.643,190.8453,190.6334,190.6816,17887.0
2018-07-31 13:50:00,197.96,198.09,197.95,198.03,19756.0,190.6816,190.8068,190.6719,190.749,19756.0
2018-07-31 13:55:00,198.07,198.14,197.93,198.12,20759.0,190.7875,190.8549,190.6527,190.8357,20759.0
2018-07-31 14:00:00,198.12,198.17,197.81,197.83,24106.0,190.8357,190.8838,190.5371,190.5563,24106.0
2018-07-31 14:05:00,197.82,197.93,197.81,197.89,17567.0,190.5467,190.6527,190.5371,190.6141,17567.0
2018-07-31 14:10:00,197.89,198.0,197.85,197.85,19794.0,190.6141,190.7201,190.5756,190.5756,19794.0
2018-07-31 14:15:00,197.84,197.95,197.76,197.93,22527.0,190.566,190.6719,190.4889,190.6527,22527.0
2018-07-31 14:20:00,197.98,198.27,197.92,198.27,31404.0,190.7008,190.9802,190.643,190.9802,31404.0
2018-07-31 14:25:00,198.26,198.29,198.15,198.23,17236.0,190.9705,190.9994,190.8646,190.9416,17236.0
2018-07-31 14:30:00,198.22,198.24,198.02,198.03,23169.0,190.932,190.9513,190.7394,190.749,23169.0
2018-07-31 14:35:00,198.03,198.24,198.02,198.11,17515.0,190.749,190.9513,190.7394,190.826,17515.0
2018-07-31 14:40:00,198.07,198.15,197.97,198.14,27584.0,190.7875,190.8646,190.6912,190.8549,27584.0
2018-07-31 14:45:00,198.11,198.21,198.06,198.18,15047.0,190.826,190.9224,190.7779,190.8935,15047.0
2018-07-31 14:50:00,198.15,198.33,198.12,198.23,23303.0,190.8646,191.038,190.8357,190.9416,23303.0
2018-07-31 14:55:00,198.24,198.38,198.16,198.17,18940.0,190.9513,191.0861,190.8742,190.8838,18940.0
2018-07-31 15:00:00,198.16,198.16,197.88,198.0,35262.0,190.8742,190.8742,190.6045,190.7201,35262.0
2018-07-31 15:05:00,198.01,198.17,198.0,198.12,21551.0,190.7297,190.8838,190.7201,190.8357,21551.0
2018-07-31 15:10:00,198.12,198.13,198.02,198.04,27458.0,190.8357,190.8453,190.7394,190.7586,27458.0
2018-07-31 15:15:00,198.03,198.18,198.01,198.16,22460.0,190.749,190.8935,190.7297,190.8742,22460.0
2018-07-31 15:20:00,198.17,198.23,198.07,198.14,32582.0,190.8838,190.9416,190.7875,190.8549,32582.0
2018-07-31 15:25:00,198.12,198.18,198.02,198.12,31991.0,190.8357,190.8935,190.7394,190.8357,31991.0
2018-07-31 15:30:00,198.13,198.14,197.96,197.97,52501.0,190.8453,190.8549,190.6816,190.6912,52501.0
2018-07-31 15:35:00,197.96,198.16,197.91,198.16,54389.0,190.6816,190.8742,190.6334,190.8742,54389.0
2018-07-31 15:40:00,198.12,198.26,198.04,198.13,41697.0,190.8357,190.9705,190.7586,190.8453,41697.0
2018-07-31 15:45:00,198.14,198.23,197.88,197.93,80557.0,190.8549,190.9416,190.6045,190.6527,80557.0
2018-07-31 15:50:00,197.94,198.22,197.77,198.19,98360.0,190.6623,190.932,190.4985,190.9031,98360.0
2018-07-31 15:55:00,198.19,198.32,197.91,197.94,269948.0,190.9031,191.0283,190.6334,190.6623,269948.0
2018-08-01 09:30:00,198.65,200.39,198.35,200.39,125839.0,191.3462,193.0222,191.0572,193.0222,125839.0
2018-08-01 09:35:00,200.27,200.5,199.27,199.34,78878.0,192.9066,193.1282,191.9434,192.0108,78878.0
2018-08-01 09:40:00,199.43,199.95,199.29,199.83,78780.0,192.0975,192.5984,191.9627,192.4828,78780.0
2018-08-01 09:45:00,199.9,200.27,199.74,199.78,49301.0,192.5502,192.9066,192.3961,192.4346,49301.0
2018-08-01 09:50:00,199.8,199.95,199.34,199.67,51893.0,192.4539,192.5984,192.0108,192.3287,51893.0
2018-08-01 09:55:00,199.62,199.64,199.32,199.49,33424.0,192.2805,192.2998,191.9916,192.1553,33424.0
2018-08-01 10:00:00,199.41,199.7,199.0,199.08,79417.0,192.0782,192.3576,191.6833,191.7604,79417.0
2018-08-01 10:05:00,199.12,199.83,199.12,199.83,28010.0,191.7989,192.4828,191.7989,192.4828,28010.0
2018-08-01 10:10:00,199.83,200.17,199.83,200.09,41772.0,192.4828,192.8103,192.4828,192.7332,41772.0
2018-08-01 10:15:00,200.06,200.17,199.97,200.12,54954.0,192.7043,192.8103,192.6177,192.7621,54954.0
2018-08-01 10:20:00,200.15,200.41,199.91,200.32,67709.0,192.791,193.0415,192.5599,192.9548,67709.0
2018-08-01 10:25:00,200.31,200.33,199.8,200.01,28034.0,192.9452,192.9644,192.4539,192.6562,28034.0
2018-08-01 10:30:00,200.07,200.21,199.65,199.92,40198.0,192.714,192.8488,192.3094,192.5695,40198.0
2018-08-01 10:35:00,199.89,200.44,199.81,200.39,49590.0,192.5406,193.0704,192.4635,193.0222,49590.0
2018-08-01 10:40:00,200.37,200.57,200.26,200.51,25881.0,193.003,193.1956,192.897,193.1378,25881.0
2018-08-01 10:45:00,200.48,200.6,200.46,200.53,30493.0,193.1089,193.2245,193.0896,193.1571,30493.0
2018-08-01 10:50:00,200.57,200.92,200.41,200.62,74522.0,193.1956,193.5327,193.0415,193.2438,74522.0
2018-08-01 10:55:00,200.62,200.62,200.13,200.35,39245.0,193.2438,193.2438,192.7718,192.9837,39245.0
2018-08-01 11:00:00,200.37,200.86,200.33,200.86,31153.0,193.003,193.4749,192.9644,193.4749,31153.0
2018-08-01 11:05:00,200.79,200.83,200.37,200.39,21987.0,193.4075,193.446,193.003,193.0222,21987.0
2018-08-01 11:10:00,200.39,200.51,200.22,200.33,28259.0,193.0222,193.1378,192.8585,192.9644,28259.0
2018-08-01 11:15:00,200.33,200.41,200.2,200.26,30999.0,192.9644,193.0415,192.8392,192.897,30999.0
2018-08-01 11:20:00,200.24,200.45,200.21,200.41,16852.0,192.8777,193.08,192.8488,193.0415,16852.0
2018-08-01 11:25:00,200.39,200.39,200.06,200.09,28286.0,193.0222,193.0222,192.7043,192.7332,28286.0
2018-08-01 11:30:00,200.06,200.08,199.63,199.67,26099.0,192.7043,192.7236,192.2902,192.3287,26099.0
2018-08-01 11:35:00,199.63,199.75,199.53,199.74,22879.0,192.2902,192.4057,192.1938,192.3961,22879.0
2018-08-01 11:40:00,199.67,199.72,199.51,199.56,114452.0,192.3287,192.3769,192.1746,192.2227,114452.0
2018-08-01 11:45:00,199.53,199.65,199.35,199.64,133963.0,192.1938,192.3094,192.0205,192.2998,133963.0
2018-08-01 11:50:00,199.61,199.9,199.31,199.86,28512.0,192.2709,192.5502,191.9819,192.5117,28512.0
2018-08-01 11:55:00,199.91,199.99,199.58,199.76,26359.0,192.5599,192.6369,192.242,192.4154,26359.0
2018-08-01 12:00:00,199.75,199.9,199.39,199.84,35292.0,192.4057,192.5502,192.059,192.4924,35292.0
2018-08-01 12:05:00,199.84,200.02,199.78,199.98,23418.0,192.4924,192.6658,192.4346,192.6273,23418.0
2018-08-01 12:10:00,199.96,200.24,199.93,200.19,26300.0,192.608,192.8777,192.5791,192.8296,26300.0
2018-08-01 12:15:00,200.2,200.32,200.16,200.27,21838.0,192.8392,192.9548,192.8007,192.9066,21838.0
2018-08-01 12:20:00,200.32,200.32,199.63,199.73,31700.0,192.9548,192.9548,192.2902,192.3865,31700.0
2018-08-01 12:25:00,199.68,199.83,199.61,199.74,17498.0,192.3383,192.4828,192.2709,192.3961,17498.0
2018-08-01 12:30:00,199.72,199.88,199.55,199.81,23774.0,192.3769,192.531,192.2131,192.4635,23774.0
2018-08-01 12:35:00,199.79,199.82,199.64,199.72,12892.0,192.4443,192.4732,192.2998,192.3769,12892.0
2018-08-01 12:40:00,199.77,200.06,199.69,199.96,17907.0,192.425,192.7043,192.348,192.608,17907.0
2018-08-01 12:45:00,199.96,200.06,199.85,199.98,16265.0,192.608,192.7043,192.5021,192.6273,16265.0
2018-08-01 12:50:00,199.97,200.35,199.97,200.35,16089.0,192.6177,192.9837,192.6177,192.9837,16089.0
2018-08-01 12:55:00,200.35,200.35,200.16,200.23,13583.0,192.9837,192.9837,192.8007,192.8681,13583.0
2018-08-01 13:00:00,200.22,200.6,200.2,200.48,31306.0,192.8585,193.2245,192.8392,193.1089,31306.0
2018-08-01 13:05:00,200.49,200.61,200.39,200.61,18463.0,193.1185,193.2341,193.0222,193.2341,18463.0
2018-08-01 13:10:00,200.61,200.74,200.54,200.74,39750.0,193.2341,193.3593,193.1667,193.3593,39750.0
2018-08-01 13:15:00,200.73,200.96,200.7,200.89,27960.0,193.3497,193.5713,193.3208,193.5038,27960.0
2018-08-01 13:20:00,200.89,201.06,200.86,200.99,43242.0,193.5038,193.6676,193.4749,193.6002,43242.0
2018-08-01 13:25:00,201.0,201.03,200.8,200.82,75339.0,193.6098,193.6387,193.4171,193.4364,75339.0
2018-08-01 13:30:00,200.82,200.89,200.64,200.65,38178.0,193.4364,193.5038,193.263,193.2727,38178.0
2018-08-01 13:35:00,200.65,200.68,200.54,200.66,35876.0,193.2727,193.3016,193.1667,193.2823,35876.0
2018-08-01 13:40:00,200.64,200.66,200.34,200.41,23319.0,193.263,193.2823,192.9741,193.0415,23319.0
2018-08-01 13:45:00,200.43,200.47,200.3,200.33,34445.0,193.0607,193.0993,192.9355,192.9644,34445.0
2018-08-01 13:50:00,200.32,200.34,200.22,200.29,48605.0,192.9548,192.9741,192.8585,192.9259,48605.0
2018-08-01 13:55:00,200.27,200.46,199.93,200.08,39964.0,192.9066,193.0896,192.5791,192.7236,39964.0
2018-08-01 14:00:00,199.99,200.22,199.72,199.74,34081.0,192.6369,192.8585,192.3769,192.3961,34081.0
2018-08-01 14:05:00,199.74,199.79,199.31,199.37,37424.0,192.3961,192.4443,191.9819,192.0397,37424.0
2018-08-01 14:10:00,199.37,199.63,199.17,199.49,37415.0,192.0397,192.2902,191.8471,192.1553,37415.0
2018-08-01 14:15:00,199.51,200.02,199.51,200.02,49536.0,192.1746,192.6658,192.1746,192.6658,49536.0
2018-08-01 14:20:00,199.99,200.36,199.95,200.32,49928.0,192.6369,192.9933,192.5984,192.9548,49928.0
2018-08-01 14:25:00,200.35,200.83,200.3,200.8,42806.0,192.9837,193.446,192.9355,193.4171,42806.0
2018-08-01 14:30:00,200.83,201.11,200.74,200.75,80293.0,193.446,193.7157,193.3593,193.369,80293.0
2018-08-01 14:35:00,200.76,200.88,200.59,200.88,50623.0,193.3786,193.4942,193.2149,193.4942,50623.0
2018-08-01 14:40:00,200.88,201.14,200.85,200.96,59316.0,193.4942,193.7446,193.4653,193.5713,59316.0
2018-08-01 14:45:00,200.98,201.04,200.81,200.83,37250.0,193.5905,193.6483,193.4268,193.446,37250.0
2018-08-01 14:50:00,200.85,200.93,200.56,200.64,40881.0,193.4653,193.5424,193.186,193.263,40881.0
2018-08-01 14:55:00,200.63,200.75,200.59,200.72,23780.0,193.2534,193.369,193.2149,193.3401,23780.0
2018-08-01 15:00:00,200.75,200.77,200.55,200.62,32090.0,193.369,193.3882,193.1763,193.2438,32090.0
2018-08-01 15:05:00,200.59,200.65,200.51,200.62,32035.0,193.2149,193.2727,193.1378,193.2438,32035.0
2018-08-01 15:10:00,200.62,200.69,200.59,200.66,33683.0,193.2438,193.3112,193.2149,193.2823,33683.0
2018-08-01 15:15:00,200.66,200.72,200.61,200.7,31487.0,193.2823,193.3401,193.2341,193.3208,31487.0
2018-08-01 15:20:00,200.7,200.92,200.69,200.91,36076.0,193.3208,193.5327,193.3112,193.5231,36076.0
2018-08-01 15:25:00,200.9,200.98,200.88,200.97,34780.0,193.5135,193.5905,193.4942,193.5809,34780.0
2018-08-01 15:30:00,200.98,201.26,200.96,201.24,38392.0,193.5905,193.8602,193.5713,193.841,38392.0
2018-08-01 15:35:00,201.24,201.36,201.12,201.13,46170.0,193.841,193.9566,193.7254,193.735,46170.0
2018-08-01 15:40:00,201.13,201.22,201.08,201.21,46888.0,193.735,193.8217,193.6868,193.8121,46888.0
2018-08-01 15:45:00,201.23,201.23,200.99,201.04,79884.0,193.8313,193.8313,193.6002,193.6483,79884.0
2018-08-01 15:50:00,201.0,201.16,200.97,201.06,71336.0,193.6098,193.7639,193.5809,193.6676,71336.0
2018-08-01 15:55:00,201.04,201.31,200.96,201.14,235446.0,193.6483,193.9084,193.5713,193.7446,235446.0
2018-08-02 09:30:00,199.09,199.3,197.87,198.18,170471.0,191.77,191.9723,190.5949,190.8935,170471.0
2018-08-02 09:35:00,198.18,199.2,198.1,199.07,59438.0,190.8935,191.876,190.8164,191.7507,59438.0
2018-08-02 09:40:00,199.09,199.66,198.68,199.66,64257.0,191.77,192.3191,191.3751,192.3191,64257.0
2018-08-02 09:45:00,199.67,199.86,199.05,199.19,45760.0,192.3287,192.5117,191.7315,191.8663,45760.0
2018-08-02 09:50:00,199.13,199.72,199.09,199.65,43721.0,191.8085,192.3769,191.77,192.3094,43721.0
2018-08-02 09:55:00,199.65,200.09,199.64,199.83,34710.0,192.3094,192.7332,192.2998,192.4828,34710.0
2018-08-02 10:00:00,199.83,200.11,199.67,199.84,35281.0,192.4828,192.7525,192.3287,192.4924,35281.0
2018-08-02 10:05:00,199.84,200.16,199.83,200.01,26196.0,192.4924,192.8007,192.4828,192.6562,26196.0
2018-08-02 10:10:00,199.99,200.11,199.66,199.78,23523.0,192.6369,192.7525,192.3191,192.4346,23523.0
2018-08-02 10:15:00,199.72,200.21,199.59,200.21,31006.0,192.3769,192.8488,192.2516,192.8488,31006.0
2018-08-02 10:20:00,200.24,200.54,200.13,200.16,67727.0,192.8777,193.1667,192.7718,192.8007,67727.0
2018-08-02 10:25:00,200.19,200.65,200.18,200.49,30130.0,192.8296,193.2727,192.8199,193.1185,30130.0
2018-08-02 10:30:00,200.49,200.62,200.4,200.48,41844.0,193.1185,193.2438,193.0318,193.1089,41844.0
2018-08-02 10:35:00,200.47,200.8,200.43,200.69,28917.0,193.0993,193.4171,193.0607,193.3112,28917.0
2018-08-02 10:40:00,200.69,200.73,200.56,200.57,35201.0,193.3112,193.3497,193.186,193.1956,35201.0
2018-08-02 10:45:00,200.59,200.6,200.01,200.28,17365.0,193.2149,193.2245,192.6562,192.9163,17365.0
2018-08-02 10:50:00,200.32,200.39,199.86,199.93,28532.0,192.9548,193.0222,192.5117,192.5791,28532.0
2018-08-02 10:55:00,199.93,199.93,199.47,199.49,18658.0,192.5791,192.5791,192.136,192.1553,18658.0
2018-08-02 11:00:00,199.49,199.59,198.99,198.99,25762.0,192.1553,192.2516,191.6737,191.6737,25762.0
2018-08-02 11:05:00,198.93,199.06,198.7,198.91,27991.0,191.6159,191.7411,191.3944,191.5966,27991.0
2018-08-02 11:10:00,198.93,199.61,198.88,199.45,30523.0,191.6159,192.2709,191.5677,192.1168,30523.0
2018-08-02 11:15:00,199.46,199.82,199.34,199.75,22742.0,192.1264,192.4732,192.0108,192.4057,22742.0
2018-08-02 11:20:00,199.71,199.83,199.59,199.64,18821.0,192.3672,192.4828,192.2516,192.2998,18821.0
2018-08-02 11:25:00,199.6,199.88,199.58,199.85,19954.0,192.2613,192.531,192.242,192.5021,19954.0
2018-08-02 11:30:00,199.89,200.06,199.87,200.05,16572.0,192.5406,192.7043,192.5213,192.6947,16572.0
2018-08-02 11:35:00,200.06,200.18,199.95,200.01,18877.0,192.7043,192.8199,192.5984,192.6562,18877.0
2018-08-02 11:40:00,200.06,200.09,199.92,199.99,16036.0,192.7043,192.7332,192.5695,192.6369,16036.0
2018-08-02 11:45:00,200.0,200.2,199.92,200.1,14001.0,192.6466,192.8392,192.5695,192.7429,14001.0
2018-08-02 11:50:00,200.08,200.13,199.92,199.98,17265.0,192.7236,192.7718,192.5695,192.6273,17265.0
2018-08-02 11:55:00,200.01,200.05,199.89,199.97,15712.0,192.6562,192.6947,192.5406,192.6177,15712.0
2018-08-02 12:00:00,199.99,199.99,199.77,199.86,17190.0,192.6369,192.6369,192.425,192.5117,17190.0
2018-08-02 12:05:00,199.89,200.67,199.88,200.63,23586.0,192.5406,193.2919,192.531,193.2534,23586.0
2018-08-02 12:10:00,200.63,200.68,200.32,200.51,17656.0,193.2534,193.3016,192.9548,193.1378,17656.0
2018-08-02 12:15:00,200.51,200.67,200.47,200.67,10224.0,193.1378,193.2919,193.0993,193.2919,10224.0
2018-08-02 12:20:00,200.67,200.99,200.58,200.85,24159.0,193.2919,193.6002,193.2052,193.4653,24159.0
2018-08-02 12:25:00,200.87,200.95,200.74,200.78,21493.0,193.4846,193.5616,193.3593,193.3979,21493.0
2018-08-02 12:30:00,200.81,200.84,200.56,200.63,32345.0,193.4268,193.4557,193.186,193.2534,32345.0
2018-08-02 12:35:00,200.66,200.77,200.64,200.75,20705.0,193.2823,193.3882,193.263,193.369,20705.0
2018-08-02 12:40:00,200.78,201.08,200.78,201.08,21516.0,193.3979,193.6868,193.3979,193.6868,21516.0
2018-08-02 12:45:00,201.08,201.19,200.91,201.18,40420.0,193.6868,193.7928,193.5231,193.7832,40420.0
2018-08-02 12:50:00,201.14,201.2,201.04,201.05,25220.0,193.7446,193.8024,193.6483,193.6579,25220.0
2018-08-02 12:55:00,201.03,201.34,201.02,201.28,22472.0,193.6387,193.9373,193.6291,193.8795,22472.0
2018-08-02 13:00:00,201.3,201.58,201.28,201.57,58003.0,193.8988,194.1685,193.8795,194.1588,58003.0
2018-08-02 13:05:00,201.55,201.64,201.43,201.59,31090.0,194.1396,194.2263,194.024,194.1781,31090.0
2018-08-02 13:10:00,201.6,201.64,201.38,201.38,29458.0,194.1877,194.2263,193.9758,193.9758,29458.0
2018-08-02 13:15:00,201.4,201.73,201.4,201.63,22748.0,193.9951,194.3129,193.9951,194.2166,22748.0
2018-08-02 13:20:00,201.62,201.87,201.62,201.78,21783.0,194.207,194.4478,194.207,194.3611,21783.0
2018-08-02 13:25:00,201.82,201.82,201.71,201.76,25467.0,194.3996,194.3996,194.2937,194.3418,25467.0
2018-08-02 13:30:00,201.77,202.0,201.75,201.95,21070.0,194.3515,194.573,194.3322,194.5249,21070.0
2018-08-02 13:35:00,201.97,202.17,201.84,201.85,57974.0,194.5441,194.7368,194.4189,194.4285,57974.0
2018-08-02 13:40:00,201.85,202.03,201.78,201.86,56668.0,194.4285,194.6019,194.3611,194.4382,56668.0
2018-08-02 13:45:00,201.84,201.99,201.8,201.99,23920.0,194.4189,194.5634,194.3804,194.5634,23920.0
2018-08-02 13:50:00,201.98,202.09,201.76,201.87,32228.0,194.5538,194.6597,194.3418,194.4478,32228.0
2018-08-02 13:55:00,201.88,201.96,201.78,201.8,22062.0,194.4574,194.5345,194.3611,194.3804,22062.0
2018-08-02 14:00:00,201.79,201.9,201.62,201.88,37914.0,194.3707,194.4767,194.207,194.4574,37914.0
2018-08-02 14:05:00,201.87,201.97,201.81,201.84,22201.0,194.4478,194.5441,194.39,194.4189,22201.0
2018-08-02 14:10:00,201.84,201.87,201.73,201.83,14374.0,194.4189,194.4478,194.3129,194.4093,14374.0
2018-08-02 14:15:00,201.85,201.91,201.55,201.55,25756.0,194.4285,194.4863,194.1396,194.1396,25756.0
2018-08-02 14:20:00,201.6,201.73,201.46,201.57,22375.0,194.1877,194.3129,194.0529,194.1588,22375.0
2018-08-02 14:25:00,201.57,201.63,201.4,201.51,21533.0,194.1588,194.2166,193.9951,194.101,21533.0
2018-08-02 14:30:00,201.48,201.69,201.43,201.6,18136.0,194.0721,194.2744,194.024,194.1877,18136.0
2018-08-02 14:35:00,201.63,201.68,201.57,201.68,19953.0,194.2166,194.2648,194.1588,194.2648,19953.0
2018-08-02 14:40:00,201.69,201.7,201.53,201.54,23352.0,194.2744,194.2841,194.1203,194.1299,23352.0
2018-08-02 14:45:00,201.55,201.62,201.42,201.58,23682.0,194.1396,194.207,194.0143,194.1685,23682.0
2018-08-02 14:50:00,201.59,201.67,201.57,201.65,23785.0,194.1781,194.2552,194.1588,194.2359,23785.0
2018-08-02 14:55:00,201.65,201.79,201.63,201.74,25429.0,194.2359,194.3707,194.2166,194.3226,25429.0
2018-08-02 15:00:00,201.74,201.86,201.66,201.85,23976.0,194.3226,194.4382,194.2455,194.4285,23976.0
2018-08-02 15:05:00,201.87,201.96,201.83,201.9,38232.0,194.4478,194.5345,194.4093,194.4767,38232.0
2018-08-02 15:10:00,201.88,201.88,201.68,201.76,24773.0,194.4574,194.4574,194.2648,194.3418,24773.0
2018-08-02 15:15:00,201.78,201.97,201.68,201.96,25923.0,194.3611,194.5441,194.2648,194.5345,25923.0
2018-08-02 15:20:00,201.96,201.96,201.87,201.87,22461.0,194.5345,194.5345,194.4478,194.4478,22461.0
2018-08-02 15:25:00,201.87,201.94,201.76,201.94,27096.0,194.4478,194.5152,194.3418,194.5152,27096.0
2018-08-02 15:30:00,201.93,201.97,201.86,201.89,37439.0,194.5056,194.5441,194.4382,194.4671,37439.0
2018-08-02 15:35:00,201.9,201.95,201.84,201.86,38582.0,194.4767,194.5249,194.4189,194.4382,38582.0
2018-08-02 15:40:00,201.84,202.11,201.84,202.1,55306.0,194.4189,194.679,194.4189,194.6693,55306.0
2018-08-02 15:45:00,202.09,202.19,202.03,202.11,54422.0,194.6597,194.756,194.6019,194.679,54422.0
2018-08-02 15:50:00,202.11,202.12,201.87,201.95,57597.0,194.679,194.6886,194.4478,194.5249,57597.0
2018-08-02 15:55:00,201.96,202.1,201.76,201.98,166589.0,194.5345,194.6693,194.3418,194.5538,166589.0
2018-08-03 09:30:00,202.01,202.43,201.17,201.17,94872.0,194.5827,194.9872,193.7735,193.7735,94872.0
2018-08-03 09:35:00,201.0,201.64,200.17,200.79,77398.0,193.6098,194.2263,192.8103,193.4075,77398.0
2018-08-03 09:40:00,200.73,200.75,200.24,200.28,35750.0,193.3497,193.369,192.8777,192.9163,35750.0
2018-08-03 09:45:00,200.2,200.22,198.28,199.61,106933.0,192.8392,192.8585,190.9898,192.2709,106933.0
2018-08-03 09:50:00,199.55,200.46,199.5,200.2,19045.0,192.2131,193.0896,192.1649,192.8392,19045.0
2018-08-03 09:55:00,200.29,201.1,200.05,201.0,22777.0,192.9259,193.7061,192.6947,193.6098,22777.0
2018-08-03 10:00:00,201.0,201.09,200.59,200.8,20508.0,193.6098,193.6965,193.2149,193.4171,20508.0
2018-08-03 10:05:00,200.9,201.29,200.71,201.26,19588.0,193.5135,193.8891,193.3305,193.8602,19588.0
2018-08-03 10:10:00,201.25,201.53,201.06,201.26,15969.0,193.8506,194.1203,193.6676,193.8602,15969.0
2018-08-03 10:15:00,201.32,201.5,201.11,201.26,23726.0,193.918,194.0914,193.7157,193.8602,23726.0
2018-08-03 10:20:00,201.33,201.37,200.93,200.93,12481.0,193.9277,193.9662,193.5424,193.5424,12481.0
2018-08-03 10:25:00,201.01,201.56,200.99,201.52,24610.0,193.6194,194.1492,193.6002,194.1107,24610.0
2018-08-03 10:30:00,201.56,201.65,201.41,201.5,11711.0,194.1492,194.2359,194.0047,194.0914,11711.0
2018-08-03 10:35:00,201.53,201.72,201.3,201.55,15107.0,194.1203,194.3033,193.8988,194.1396,15107.0
2018-08-03 10:40:00,201.51,201.53,200.79,200.79,18156.0,194.101,194.1203,193.4075,193.4075,18156.0
2018-08-03 10:45:00,200.75,200.87,200.59,200.63,14773.0,193.369,193.4846,193.2149,193.2534,14773.0
2018-08-03 10:50:00,200.64,200.66,200.02,200.21,23881.0,193.263,193.2823,192.6658,192.8488,23881.0
2018-08-03 10:55:00,200.23,200.53,200.1,200.4,24869.0,192.8681,193.1571,192.7429,193.0318,24869.0
2018-08-03 11:00:00,200.41,200.63,200.32,200.54,20173.0,193.0415,193.2534,192.9548,193.1667,20173.0
2018-08-03 11:05:00,200.53,200.53,200.21,200.21,15993.0,193.1571,193.1571,192.8488,192.8488,15993.0
2018-08-03 11:10:00,200.27,200.6,200.15,200.6,23534.0,192.9066,193.2245,192.791,193.2245,23534.0
2018-08-03 11:15:00,200.58,200.69,200.41,200.59,15192.0,193.2052,193.3112,193.0415,193.2149,15192.0
2018-08-03 11:20:00,200.63,200.79,200.58,200.78,15002.0,193.2534,193.4075,193.2052,193.3979,15002.0
2018-08-03 11:25:00,200.78,200.8,200.63,200.78,8533.0,193.3979,193.4171,193.2534,193.3979,8533.0
2018-08-03 11:30:00,200.77,200.77,200.42,200.71,11377.0,193.3882,193.3882,193.0511,193.3305,11377.0
2018-08-03 11:35:00,200.73,200.77,200.59,200.74,12142.0,193.3497,193.3882,193.2149,193.3593,12142.0
2018-08-03 11:40:00,200.74,200.87,200.72,200.72,11726.0,193.3593,193.4846,193.3401,193.3401,11726.0
2018-08-03 11:45:00,200.73,200.87,200.7,200.81,9267.0,193.3497,193.4846,193.3208,193.4268,9267.0
2018-08-03 11:50:00,200.86,200.97,200.71,200.78,8017.0,193.4749,193.5809,193.3305,193.3979,8017.0
2018-08-03 11:55:00,200.78,200.82,200.67,200.67,10151.0,193.3979,193.4364,193.2919,193.2919,10151.0
2018-08-03 12:00:00,200.63,200.84,200.63,200.82,10973.0,193.2534,193.4557,193.2534,193.4364,10973.0
2018-08-03 12:05:00,200.78,200.89,200.71,200.85,9789.0,193.3979,193.5038,193.3305,193.4653,9789.0
2018-08-03 12:10:00,200.88,201.15,200.84,201.05,12830.0,193.4942,193.7543,193.4557,193.6579,12830.0
2018-08-03 12:15:00,201.07,201.31,201.04,201.04,10914.0,193.6772,193.9084,193.6483,193.6483,10914.0
2018-08-03 12:20:00,201.05,201.18,201.05,201.16,8334.0,193.6579,193.7832,193.6579,193.7639,8334.0
2018-08-03 12:25:00,201.16,201.2,201.1,201.16,6133.0,193.7639,193.8024,193.7061,193.7639,6133.0
2018-08-03 12:30:00,201.16,201.32,201.12,201.32,10633.0,193.7639,193.918,193.7254,193.918,10633.0
2018-08-03 12:35:00,201.28,201.34,201.1,201.14,12608.0,193.8795,193.9373,193.7061,193.7446,12608.0
2018-08-03 12:40:00,201.15,201.16,201.04,201.14,16058.0,193.7543,193.7639,193.6483,193.7446,16058.0
2018-08-03 12:45:00,201.15,201.15,201.03,201.08,16672.0,193.7543,193.7543,193.6387,193.6868,16672.0
2018-08-03 12:50:00,201.07,201.07,200.83,200.91,10277.0,193.6772,193.6772,193.446,193.5231,10277.0
2018-08-03 12:55:00,200.88,201.05,200.88,200.93,12829.0,193.4942,193.6579,193.4942,193.5424,12829.0
2018-08-03 13:00:00,200.98,201.25,200.91,201.21,23760.0,193.5905,193.8506,193.5231,193.8121,23760.0
2018-08-03 13:05:00,201.21,201.21,201.07,201.11,14187.0,193.8121,193.8121,193.6772,193.7157,14187.0
2018-08-03 13:10:00,201.12,201.21,201.1,201.11,10065.0,193.7254,193.8121,193.7061,193.7157,10065.0
2018-08-03 13:15:00,201.09,201.1,200.91,200.93,10824.0,193.6965,193.7061,193.5231,193.5424,10824.0
2018-08-03 13:20:00,200.91,200.96,200.77,200.81,9618.0,193.5231,193.5713,193.3882,193.4268,9618.0
2018-08-03 13:25:00,200.78,200.89,200.71,200.87,31667.0,193.3979,193.5038,193.3305,193.4846,31667.0
2018-08-03 13:30:00,200.85,200.86,200.66,200.78,18269.0,193.4653,193.4749,193.2823,193.3979,18269.0
2018-08-03 13:35:00,200.78,200.99,200.77,200.99,13233.0,193.3979,193.6002,193.3882,193.6002,13233.0
2018-08-03 13:40:00,200.95,201.1,200.93,201.08,16756.0,193.5616,193.7061,193.5424,193.6868,16756.0
2018-08-03 13:45:00,201.08,201.46,201.06,201.42,44380.0,193.6868,194.0529,193.6676,194.0143,44380.0
2018-08-03 13:50:00,201.38,201.51,201.36,201.43,24779.0,193.9758,194.101,193.9566,194.024,24779.0
2018-08-03 13:55:00,201.4,201.48,201.28,201.45,13414.0,193.9951,194.0721,193.8795,194.0432,13414.0
2018-08-03 14:00:00,201.46,201.53,201.36,201.38,10772.0,194.0529,194.1203,193.9566,193.9758,10772.0
2018-08-03 14:05:00,201.39,201.39,201.07,201.16,14089.0,193.9854,193.9854,193.6772,193.7639,14089.0
2018-08-03 14:10:00,201.17,201.21,201.04,201.04,9960.0,193.7735,193.8121,193.6483,193.6483,9960.0
2018-08-03 14:15:00,201.03,201.1,200.98,201.05,14859.0,193.6387,193.7061,193.5905,193.6579,14859.0
2018-08-03 14:20:00,201.05,201.1,200.91,201.04,10337.0,193.6579,193.7061,193.5231,193.6483,10337.0
2018-08-03 14:25:00,201.01,201.04,200.92,200.95,12643.0,193.6194,193.6483,193.5327,193.5616,12643.0
2018-08-03 14:30:00,200.94,200.96,200.84,200.89,25082.0,193.552,193.5713,193.4557,193.5038,25082.0
2018-08-03 14:35:00,200.91,200.91,200.76,200.81,21120.0,193.5231,193.5231,193.3786,193.4268,21120.0
2018-08-03 14:40:00,200.83,200.92,200.8,200.84,18715.0,193.446,193.5327,193.4171,193.4557,18715.0
2018-08-03 14:45:00,200.84,201.0,200.84,200.95,14915.0,193.4557,193.6098,193.4557,193.5616,14915.0
2018-08-03 14:50:00,200.95,200.99,200.87,200.98,8943.0,193.5616,193.6002,193.4846,193.5905,8943.0
2018-08-03 14:55:00,200.99,201.22,200.97,201.15,16905.0,193.6002,193.8217,193.5809,193.7543,16905.0
2018-08-03 15:00:00,201.22,201.39,201.17,201.34,20563.0,193.8217,193.9854,193.7735,193.9373,20563.0
2018-08-03 15:05:00,201.36,201.4,201.26,201.29,19315.0,193.9566,193.9951,193.8602,193.8891,19315.0
2018-08-03 15:10:00,201.31,201.47,201.28,201.39,17810.0,193.9084,194.0625,193.8795,193.9854,17810.0
2018-08-03 15:15:00,201.38,201.47,201.33,201.46,15127.0,193.9758,194.0625,193.9277,194.0529,15127.0
2018-08-03 15:20:00,201.45,201.55,201.4,201.48,19697.0,194.0432,194.1396,193.9951,194.0721,19697.0
2018-08-03 15:25:00,201.49,201.5,201.22,201.23,18037.0,194.0818,194.0914,193.8217,193.8313,18037.0
2018-08-03 15:30:00,201.25,201.3,201.16,201.26,26010.0,193.8506,193.8988,193.7639,193.8602,26010.0
2018-08-03 15:35:00,201.26,201.29,201.19,201.23,33104.0,193.8602,193.8891,193.7928,193.8313,33104.0
2018-08-03 15:40:00,201.25,201.31,201.2,201.28,36201.0,193.8506,193.9084,193.8024,193.8795,36201.0
2018-08-03 15:45:00,201.28,201.28,201.12,201.27,48705.0,193.8795,193.8795,193.7254,193.8699,48705.0
2018-08-03 15:50:00,201.27,201.45,201.19,201.2,55283.0,193.8699,194.0432,193.7928,193.8024,55283.0
2018-08-03 15:55:00,201.19,201.19,200.94,201.15,263369.0,193.7928,193.7928,193.552,193.7543,263369.0
2018-08-06 09:30:00,201.0,201.6,201.0,201.6,58367.0,193.6098,194.1877,193.6098,194.1877,58367.0
2018-08-06 09:35:00,201.62,201.88,201.2,201.64,22418.0,194.207,194.4574,193.8024,194.2263,22418.0
2018-08-06 09:40:00,201.58,201.7,201.34,201.36,19705.0,194.1685,194.2841,193.9373,193.9566,19705.0
2018-08-06 09:45:00,201.3,201.89,201.09,201.87,17392.0,193.8988,194.4671,193.6965,194.4478,17392.0
2018-08-06 09:50:00,201.88,202.46,201.79,202.26,40465.0,194.4574,195.0161,194.3707,194.8235,40465.0
2018-08-06 09:55:00,202.23,202.34,201.87,202.06,40669.0,194.7946,194.9005,194.4478,194.6308,40669.0
2018-08-06 10:00:00,202.07,202.26,201.98,202.13,32600.0,194.6404,194.8235,194.5538,194.6982,32600.0
2018-08-06 10:05:00,202.18,202.41,201.99,201.99,24817.0,194.7464,194.9679,194.5634,194.5634,24817.0
2018-08-06 10:10:00,202.01,202.21,201.76,202.03,29866.0,194.5827,194.7753,194.3418,194.6019,29866.0
2018-08-06 10:15:00,202.06,202.28,201.78,201.85,22278.0,194.6308,194.8427,194.3611,194.4285,22278.0
2018-08-06 10:20:00,201.8,201.82,201.43,201.53,32552.0,194.3804,194.3996,194.024,194.1203,32552.0
2018-08-06 10:25:00,201.49,201.81,201.37,201.81,19581.0,194.0818,194.39,193.9662,194.39,19581.0
2018-08-06 10:30:00,201.76,201.81,201.51,201.59,33400.0,194.3418,194.39,194.101,194.1781,33400.0
2018-08-06 10:35:00,201.6,201.63,201.1,201.25,26458.0,194.1877,194.2166,193.7061,193.8506,26458.0
2018-08-06 10:40:00,201.26,201.35,201.07,201.2,46646.0,193.8602,193.9469,193.6772,193.8024,46646.0
2018-08-06 10:45:00,201.22,201.25,200.93,201.03,42284.0,193.8217,193.8506,193.5424,193.6387,42284.0
2018-08-06 10:50:00,201.13,201.31,201.01,201.16,32464.0,193.735,193.9084,193.6194,193.7639,32464.0
2018-08-06 10:55:00,201.19,201.19,200.88,201.07,37641.0,193.7928,193.7928,193.4942,193.6772,37641.0
2018-08-06 11:00:00,201.12,201.2,200.79,200.93,49157.0,193.7254,193.8024,193.4075,193.5424,49157.0
2018-08-06 11:05:00,200.94,200.98,200.78,200.94,15494.0,193.552,193.5905,193.3979,193.552,15494.0
2018-08-06 11:10:00,201.0,201.31,200.96,201.09,27728.0,193.6098,193.9084,193.5713,193.6965,27728.0
2018-08-06 11:15:00,201.12,201.12,200.51,200.64,29047.0,193.7254,193.7254,193.1378,193.263,29047.0
2018-08-06 11:20:00,200.68,200.9,200.63,200.85,15081.0,193.3016,193.5135,193.2534,193.4653,15081.0
2018-08-06 11:25:00,200.88,200.98,200.55,200.6,22783.0,193.4942,193.5905,193.1763,193.2245,22783.0
2018-08-06 11:30:00,200.62,201.2,200.61,201.14,16828.0,193.2438,193.8024,193.2341,193.7446,16828.0
2018-08-06 11:35:00,201.14,201.39,201.14,201.39,26623.0,193.7446,193.9854,193.7446,193.9854,26623.0
2018-08-06 11:40:00,201.43,201.46,201.35,201.37,20553.0,194.024,194.0529,193.9469,193.9662,20553.0
2018-08-06 11:45:00,201.38,201.41,201.26,201.39,16769.0,193.9758,194.0047,193.8602,193.9854,16769.0
2018-08-06 11:50:00,201.41,201.41,201.19,201.28,13483.0,194.0047,194.0047,193.7928,193.8795,13483.0
2018-08-06 11:55:00,201.31,201.32,201.17,201.29,14328.0,193.9084,193.918,193.7735,193.8891,14328.0
2018-08-06 12:00:00,201.3,201.41,201.21,201.21,22827.0,193.8988,194.0047,193.8121,193.8121,22827.0
2018-08-06 12:05:00,201.19,201.28,201.17,201.25,15313.0,193.7928,193.8795,193.7735,193.8506,15313.0
2018-08-06 12:10:00,201.28,201.5,201.26,201.35,23133.0,193.8795,194.0914,193.8602,193.9469,23133.0
2018-08-06 12:15:00,201.37,201.46,201.32,201.37,19136.0,193.9662,194.0529,193.918,193.9662,19136.0
2018-08-06 12:20:00,201.34,201.35,201.18,201.3,28899.0,193.9373,193.9469,193.7832,193.8988,28899.0
2018-08-06 12:25:00,201.31,201.35,201.19,201.3,19241.0,193.9084,193.9469,193.7928,193.8988,19241.0
2018-08-06 12:30:00,201.28,201.28,201.12,201.27,19136.0,193.8795,193.8795,193.7254,193.8699,19136.0
2018-08-06 12:35:00,201.3,201.39,201.29,201.34,13672.0,193.8988,193.9854,193.8891,193.9373,13672.0
2018-08-06 12:40:00,201.33,201.36,201.2,201.29,15280.0,193.9277,193.9566,193.8024,193.8891,15280.0
2018-08-06 12:45:00,201.29,201.32,201.15,201.18,15104.0,193.8891,193.918,193.7543,193.7832,15104.0
2018-08-06 12:50:00,201.18,201.29,201.15,201.26,8636.0,193.7832,193.8891,193.7543,193.8602,8636.0
2018-08-06 12:55:00,201.27,201.37,201.25,201.37,23423.0,193.8699,193.9662,193.8506,193.9662,23423.0
2018-08-06 13:00:00,201.41,201.65,201.41,201.59,11144.0,194.0047,194.2359,194.0047,194.1781,11144.0
2018-08-06 13:05:00,201.58,201.61,201.47,201.58,19730.0,194.1685,194.1974,194.0625,194.1685,19730.0
2018-08-06 13:10:00,201.59,201.67,201.48,201.51,12850.0,194.1781,194.2552,194.0721,194.101,12850.0
2018-08-06 13:15:00,201.51,201.65,201.45,201.46,19314.0,194.101,194.2359,194.0432,194.0529,19314.0
2018-08-06 13:20:00,201.49,201.58,201.45,201.53,16668.0,194.0818,194.1685,194.0432,194.1203,16668.0
2018-08-06 13:25:00,201.54,201.59,201.45,201.48,13557.0,194.1299,194.1781,194.0432,194.0721,13557.0
2018-08-06 13:30:00,201.49,201.51,201.34,201.35,9592.0,194.0818,194.101,193.9373,193.9469,9592.0
2018-08-06 13:35:00,201.36,201.44,201.33,201.4,8559.0,193.9566,194.0336,193.9277,193.9951,8559.0
2018-08-06 13:40:00,201.39,201.4,201.35,201.36,10316.0,193.9854,193.9951,193.9469,193.9566,10316.0
2018-08-06 13:45:00,201.36,201.36,201.28,201.36,8409.0,193.9566,193.9566,193.8795,193.9566,8409.0
2018-08-06 13:50:00,201.33,201.33,201.1,201.11,15417.0,193.9277,193.9277,193.7061,193.7157,15417.0
2018-08-06 13:55:00,201.1,201.16,201.0,201.15,25030.0,193.7061,193.7639,193.6098,193.7543,25030.0
2018-08-06 14:00:00,201.13,201.18,201.08,201.16,12564.0,193.735,193.7832,193.6868,193.7639,12564.0
2018-08-06 14:05:00,201.19,201.26,201.14,201.14,20432.0,193.7928,193.8602,193.7446,193.7446,20432.0
2018-08-06 14:10:00,201.15,201.27,201.15,201.25,16126.0,193.7543,193.8699,193.7543,193.8506,16126.0
2018-08-06 14:15:00,201.25,201.32,201.17,201.26,12751.0,193.8506,193.918,193.7735,193.8602,12751.0
2018-08-06 14:20:00,201.25,201.27,201.12,201.23,14082.0,193.8506,193.8699,193.7254,193.8313,14082.0
2018-08-06 14:25:00,201.24,201.43,201.24,201.4,13463.0,193.841,194.024,193.841,193.9951,13463.0
2018-08-06 14:30:00,201.4,201.57,201.39,201.54,17166.0,193.9951,194.1588,193.9854,194.1299,17166.0
2018-08-06 14:35:00,201.54,201.62,201.5,201.59,22825.0,194.1299,194.207,194.0914,194.1781,22825.0
2018-08-06 14:40:00,201.58,201.63,201.53,201.61,22744.0,194.1685,194.2166,194.1203,194.1974,22744.0
2018-08-06 14:45:00,201.6,201.64,201.55,201.58,20682.0,194.1877,194.2263,194.1396,194.1685,20682.0
2018-08-06 14:50:00,201.58,201.58,201.44,201.52,27730.0,194.1685,194.1685,194.0336,194.1107,27730.0
2018-08-06 14:55:00,201.51,201.54,201.35,201.39,17491.0,194.101,194.1299,193.9469,193.9854,17491.0
2018-08-06 15:00:00,201.39,201.41,201.3,201.35,21478.0,193.9854,194.0047,193.8988,193.9469,21478.0
2018-08-06 15:05:00,201.36,201.4,201.29,201.38,21479.0,193.9566,193.9951,193.8891,193.9758,21479.0
2018-08-06 15:10:00,201.36,201.39,201.23,201.35,29915.0,193.9566,193.9854,193.8313,193.9469,29915.0
2018-08-06 15:15:00,201.36,201.52,201.34,201.51,20502.0,193.9566,194.1107,193.9373,194.101,20502.0
2018-08-06 15:20:00,201.5,201.52,201.39,201.5,27716.0,194.0914,194.1107,193.9854,194.0914,27716.0
2018-08-06 15:25:00,201.5,201.55,201.48,201.53,26062.0,194.0914,194.1396,194.0721,194.1203,26062.0
2018-08-06 15:30:00,201.51,201.61,201.48,201.6,41645.0,194.101,194.1974,194.0721,194.1877,41645.0
2018-08-06 15:35:00,201.59,201.65,201.49,201.55,44265.0,194.1781,194.2359,194.0818,194.1396,44265.0
2018-08-06 15:40:00,201.54,201.56,201.5,201.53,33561.0,194.1299,194.1492,194.0914,194.1203,33561.0
2018-08-06 15:45:00,201.53,201.6,201.43,201.47,50909.0,194.1203,194.1877,194.024,194.0625,50909.0
2018-08-06 15:50:00,201.49,201.61,201.33,201.33,71882.0,194.0818,194.1974,193.9277,193.9277,71882.0
2018-08-06 15:55:00,201.34,201.47,201.18,201.47,161517.0,193.9373,194.0625,193.7832,194.0625,161517.0
2018-08-07 09:30:00,202.5,203.15,202.5,202.72,114525.0,195.0546,195.6807,195.0546,195.2665,114525.0
2018-08-07 09:35:00,202.78,203.0,202.18,202.3,56633.0,195.3243,195.5363,194.7464,194.862,56633.0
2018-08-07 09:40:00,202.39,202.52,202.07,202.12,29142.0,194.9487,195.0739,194.6404,194.6886,29142.0
2018-08-07 09:45:00,202.12,202.51,201.96,202.0,36273.0,194.6886,195.0643,194.5345,194.573,36273.0
2018-08-07 09:50:00,201.97,202.54,201.97,202.3,33200.0,194.5441,195.0932,194.5441,194.862,33200.0
2018-08-07 09:55:00,202.35,202.7,202.3,202.55,31404.0,194.9102,195.2473,194.862,195.1028,31404.0
2018-08-07 10:00:00,202.59,202.68,202.42,202.68,29963.0,195.1413,195.228,194.9776,195.228,29963.0
2018-08-07 10:05:00,202.68,202.77,202.5,202.59,24282.0,195.228,195.3147,195.0546,195.1413,24282.0
2018-08-07 10:10:00,202.59,202.73,202.5,202.63,35865.0,195.1413,195.2762,195.0546,195.1799,35865.0
2018-08-07 10:15:00,202.63,202.65,202.37,202.53,52132.0,195.1799,195.1991,194.9294,195.0835,52132.0
2018-08-07 10:20:00,202.52,202.78,202.5,202.76,46755.0,195.0739,195.3243,195.0546,195.3051,46755.0
2018-08-07 10:25:00,202.76,203.08,202.62,203.0,78697.0,195.3051,195.6133,195.1702,195.5363,78697.0
2018-08-07 10:30:00,203.01,203.12,202.66,202.71,39714.0,195.5459,195.6518,195.2088,195.2569,39714.0
2018-08-07 10:35:00,202.71,202.78,202.6,202.78,12977.0,195.2569,195.3243,195.151,195.3243,12977.0
2018-08-07 10:40:00,202.7,202.7,202.46,202.49,9253.0,195.2473,195.2473,195.0161,195.045,9253.0
2018-08-07 10:45:00,202.52,202.54,202.18,202.26,12170.0,195.0739,195.0932,194.7464,194.8235,12170.0
2018-08-07 10:50:00,202.26,202.51,202.21,202.47,14135.0,194.8235,195.0643,194.7753,195.0257,14135.0
2018-08-07 10:55:00,202.53,202.58,202.34,202.47,19260.0,195.0835,195.1317,194.9005,195.0257,19260.0
2018-08-07 11:00:00,202.46,202.52,202.25,202.52,19117.0,195.0161,195.0739,194.8138,195.0739,19117.0
2018-08-07 11:05:00,202.56,202.63,202.45,202.53,11047.0,195.1124,195.1799,195.0065,195.0835,11047.0
2018-08-07 11:10:00,202.58,202.58,202.34,202.44,12037.0,195.1317,195.1317,194.9005,194.9968,12037.0
2018-08-07 11:15:00,202.43,202.47,202.31,202.38,12812.0,194.9872,195.0257,194.8716,194.939,12812.0
2018-08-07 11:20:00,202.39,202.45,202.29,202.35,12614.0,194.9487,195.0065,194.8524,194.9102,12614.0
2018-08-07 11:25:00,202.36,202.36,202.21,202.23,11076.0,194.9198,194.9198,194.7753,194.7946,11076.0
2018-08-07 11:30:00,202.27,202.33,202.2,202.27,12867.0,194.8331,194.8909,194.7657,194.8331,12867.0
2018-08-07 11:35:00,202.25,202.48,202.25,202.43,14392.0,194.8138,195.0354,194.8138,194.9872,14392.0
2018-08-07 11:40:00,202.43,202.62,202.43,202.6,19504.0,194.9872,195.1702,194.9872,195.151,19504.0
2018-08-07 11:45:00,202.62,202.69,202.46,202.57,11362.0,195.1702,195.2377,195.0161,195.1221,11362.0
2018-08-07 11:50:00,202.57,202.69,202.5,202.59,10948.0,195.1221,195.2377,195.0546,195.1413,10948.0
2018-08-07 11:55:00,202.62,202.64,202.52,202.56,7638.0,195.1702,195.1895,195.0739,195.1124,7638.0
2018-08-07 12:00:00,202.58,202.65,202.52,202.55,16945.0,195.1317,195.1991,195.0739,195.1028,16945.0
2018-08-07 12:05:00,202.53,202.68,202.5,202.61,10569.0,195.0835,195.228,195.0546,195.1606,10569.0
2018-08-07 12:10:00,202.62,202.77,202.61,202.77,7521.0,195.1702,195.3147,195.1606,195.3147,7521.0
2018-08-07 12:15:00,202.78,202.78,202.41,202.74,38401.0,195.3243,195.3243,194.9679,195.2858,38401.0
2018-08-07 12:20:00,202.73,202.89,202.71,202.85,16189.0,195.2762,195.4303,195.2569,195.3918,16189.0
2018-08-07 12:25:00,202.85,203.03,202.82,203.0,34210.0,195.3918,195.5652,195.3629,195.5363,34210.0
2018-08-07 12:30:00,202.97,202.97,202.74,202.78,14798.0,195.5074,195.5074,195.2858,195.3243,14798.0
2018-08-07 12:35:00,202.8,202.82,202.78,202.78,5410.0,195.3436,195.3629,195.3243,195.3243,5410.0
2018-08-07 12:40:00,202.75,202.87,202.75,202.85,5150.0,195.2954,195.411,195.2954,195.3918,5150.0
2018-08-07 12:45:00,202.86,203.09,202.85,203.02,11523.0,195.4014,195.6229,195.3918,195.5555,11523.0
2018-08-07 12:50:00,202.98,202.98,202.86,202.89,12685.0,195.517,195.517,195.4014,195.4303,12685.0
2018-08-07 12:55:00,202.88,203.03,202.87,202.9,13292.0,195.4207,195.5652,195.411,195.4399,13292.0
2018-08-07 13:00:00,202.89,202.92,202.7,202.78,8124.0,195.4303,195.4592,195.2473,195.3243,8124.0
2018-08-07 13:05:00,202.78,202.81,202.53,202.61,12290.0,195.3243,195.3532,195.0835,195.1606,12290.0
2018-08-07 13:10:00,202.67,202.75,202.58,202.65,6225.0,195.2184,195.2954,195.1317,195.1991,6225.0
2018-08-07 13:15:00,202.67,202.72,202.45,202.45,16349.0,195.2184,195.2665,195.0065,195.0065,16349.0
2018-08-07 13:20:00,202.44,202.57,202.44,202.51,8880.0,194.9968,195.1221,194.9968,195.0643,8880.0
2018-08-07 13:25:00,202.51,202.52,202.33,202.41,8844.0,195.0643,195.0739,194.8909,194.9679,8844.0
2018-08-07 13:30:00,202.45,202.67,202.42,202.61,5764.0,195.0065,195.2184,194.9776,195.1606,5764.0
2018-08-07 13:35:00,202.6,202.6,202.28,202.31,12497.0,195.151,195.151,194.8427,194.8716,12497.0
2018-08-07 13:40:00,202.25,202.32,202.17,202.32,12451.0,194.8138,194.8813,194.7368,194.8813,12451.0
2018-08-07 13:45:00,202.32,202.51,202.31,202.46,9307.0,194.8813,195.0643,194.8716,195.0161,9307.0
2018-08-07 13:50:00,202.46,202.75,202.45,202.59,8637.0,195.0161,195.2954,195.0065,195.1413,8637.0
2018-08-07 13:55:00,202.58,202.72,202.51,202.7,7885.0,195.1317,195.2665,195.0643,195.2473,7885.0
2018-08-07 14:00:00,202.72,202.83,202.72,202.76,8118.0,195.2665,195.3725,195.2665,195.3051,8118.0
2018-08-07 14:05:00,202.76,202.78,202.65,202.65,10310.0,195.3051,195.3243,195.1991,195.1991,10310.0
2018-08-07 14:10:00,202.67,202.69,202.52,202.53,6600.0,195.2184,195.2377,195.0739,195.0835,6600.0
2018-08-07 14:15:00,202.51,202.51,202.39,202.44,12806.0,195.0643,195.0643,194.9487,194.9968,12806.0
2018-08-07 14:20:00,202.45,202.57,202.45,202.53,12097.0,195.0065,195.1221,195.0065,195.0835,12097.0
2018-08-07 14:25:00,202.53,202.63,202.52,202.6,18755.0,195.0835,195.1799,195.0739,195.151,18755.0
2018-08-07 14:30:00,202.59,202.59,202.42,202.5,15134.0,195.1413,195.1413,194.9776,195.0546,15134.0
2018-08-07 14:35:00,202.49,202.52,202.42,202.49,10859.0,195.045,195.0739,194.9776,195.045,10859.0
2018-08-07 14:40:00,202.53,202.58,202.42,202.52,8603.0,195.0835,195.1317,194.9776,195.0739,8603.0
2018-08-07 14:45:00,202.53,202.58,202.5,202.56,12483.0,195.0835,195.1317,195.0546,195.1124,12483.0
2018-08-07 14:50:00,202.52,202.56,202.5,202.55,5350.0,195.0739,195.1124,195.0546,195.1028,5350.0
2018-08-07 14:55:00,202.54,202.54,202.47,202.47,6826.0,195.0932,195.0932,195.0257,195.0257,6826.0
2018-08-07 15:00:00,202.51,202.55,202.26,202.28,13863.0,195.0643,195.1028,194.8235,194.8427,13863.0
2018-08-07 15:05:00,202.3,202.33,202.25,202.28,9395.0,194.862,194.8909,194.8138,194.8427,9395.0
2018-08-07 15:10:00,202.28,202.36,202.24,202.35,28851.0,194.8427,194.9198,194.8042,194.9102,28851.0
2018-08-07 15:15:00,202.37,202.4,202.33,202.36,10370.0,194.9294,194.9583,194.8909,194.9198,10370.0
2018-08-07 15:20:00,202.35,202.41,202.28,202.32,10734.0,194.9102,194.9679,194.8427,194.8813,10734.0
2018-08-07 15:25:00,202.31,202.34,202.21,202.23,8318.0,194.8716,194.9005,194.7753,194.7946,8318.0
2018-08-07 15:30:00,202.22,202.28,202.2,202.27,14819.0,194.7849,194.8427,194.7657,194.8331,14819.0
2018-08-07 15:35:00,202.29,202.4,202.2,202.39,16565.0,194.8524,194.9583,194.7657,194.9487,16565.0
2018-08-07 15:40:00,202.39,202.42,202.28,202.31,19590.0,194.9487,194.9776,194.8427,194.8716,19590.0
2018-08-07 15:45:00,202.31,202.56,202.28,202.54,52350.0,194.8716,195.1124,194.8427,195.0932,52350.0
2018-08-07 15:50:00,202.56,202.59,202.47,202.58,64257.0,195.1124,195.1413,195.0257,195.1317,64257.0
2018-08-07 15:55:00,202.58,202.81,202.57,202.62,213369.0,195.1317,195.3532,195.1221,195.1702,213369.0
2018-08-08 09:30:00,202.42,202.82,202.11,202.76,55875.0,194.9776,195.3629,194.679,195.3051,55875.0
2018-08-08 09:35:00,202.76,203.08,202.57,202.95,19125.0,195.3051,195.6133,195.1221,195.4881,19125.0
2018-08-08 09:40:00,202.87,202.87,202.5,202.77,12929.0,195.411,195.411,195.0546,195.3147,12929.0
2018-08-08 09:45:00,202.75,202.95,202.6,202.92,25917.0,195.2954,195.4881,195.151,195.4592,25917.0
2018-08-08 09:50:00,202.96,202.96,202.42,202.45,16564.0,195.4977,195.4977,194.9776,195.0065,16564.0
2018-08-08 09:55:00,202.44,202.6,202.14,202.57,23965.0,194.9968,195.151,194.7079,195.1221,23965.0
2018-08-08 10:00:00,202.6,202.67,202.41,202.67,28515.0,195.151,195.2184,194.9679,195.2184,28515.0
2018-08-08 10:05:00,202.61,202.67,202.39,202.54,19605.0,195.1606,195.2184,194.9487,195.0932,19605.0
2018-08-08 10:10:00,202.55,202.63,202.43,202.56,26822.0,195.1028,195.1799,194.9872,195.1124,26822.0
2018-08-08 10:15:00,202.54,202.64,202.08,202.15,29213.0,195.0932,195.1895,194.6501,194.7175,29213.0
2018-08-08 10:20:00,202.15,202.43,202.15,202.34,10117.0,194.7175,194.9872,194.7175,194.9005,10117.0
2018-08-08 10:25:00,202.37,202.61,202.33,202.5,11348.0,194.9294,195.1606,194.8909,195.0546,11348.0
2018-08-08 10:30:00,202.53,202.7,202.5,202.57,6405.0,195.0835,195.2473,195.0546,195.1221,6405.0
2018-08-08 10:35:00,202.55,202.67,202.48,202.64,19345.0,195.1028,195.2184,195.0354,195.1895,19345.0
2018-08-08 10:40:00,202.67,202.86,202.64,202.74,10327.0,195.2184,195.4014,195.1895,195.2858,10327.0
2018-08-08 10:45:00,202.72,203.05,202.69,202.97,10693.0,195.2665,195.5844,195.2377,195.5074,10693.0
2018-08-08 10:50:00,202.98,203.01,202.65,202.84,21447.0,195.517,195.5459,195.1991,195.3821,21447.0
2018-08-08 10:55:00,202.85,202.96,202.79,202.88,25856.0,195.3918,195.4977,195.334,195.4207,25856.0
2018-08-08 11:00:00,202.89,202.97,202.72,202.97,21828.0,195.4303,195.5074,195.2665,195.5074,21828.0
2018-08-08 11:05:00,202.94,202.99,202.81,202.81,23187.0,195.4785,195.5266,195.3532,195.3532,23187.0
2018-08-08 11:10:00,202.82,202.84,202.62,202.73,26380.0,195.3629,195.3821,195.1702,195.2762,26380.0
2018-08-08 11:15:00,202.76,202.9,202.74,202.85,18373.0,195.3051,195.4399,195.2858,195.3918,18373.0
2018-08-08 11:20:00,202.89,202.95,202.59,202.65,46225.0,195.4303,195.4881,195.1413,195.1991,46225.0
2018-08-08 11:25:00,202.66,202.92,202.66,202.89,18455.0,195.2088,195.4592,195.2088,195.4303,18455.0
2018-08-08 11:30:00,202.91,203.09,202.88,203.07,16932.0,195.4496,195.6229,195.4207,195.6037,16932.0
2018-08-08 11:35:00,203.04,203.26,202.98,203.23,25027.0,195.5748,195.7867,195.517,195.7578,25027.0
2018-08-08 11:40:00,203.24,203.28,203.09,203.16,19665.0,195.7674,195.806,195.6229,195.6904,19665.0
2018-08-08 11:45:00,203.11,203.14,203.03,203.11,22577.0,195.6422,195.6711,195.5652,195.6422,22577.0
2018-08-08 11:50:00,203.09,203.09,202.62,202.68,30950.0,195.6229,195.6229,195.1702,195.228,30950.0
2018-08-08 11:55:00,202.72,202.75,202.53,202.56,16025.0,195.2665,195.2954,195.0835,195.1124,16025.0
2018-08-08 12:00:00,202.6,202.69,202.56,202.63,21174.0,195.151,195.2377,195.1124,195.1799,21174.0
2018-08-08 12:05:00,202.65,202.87,202.64,202.82,10000.0,195.1991,195.411,195.1895,195.3629,10000.0
2018-08-08 12:10:00,202.85,202.97,202.8,202.95,24983.0,195.3918,195.5074,195.3436,195.4881,24983.0
2018-08-08 12:15:00,202.97,203.12,202.96,203.12,8155.0,195.5074,195.6518,195.4977,195.6518,8155.0
2018-08-08 12:20:00,203.11,203.14,202.96,203.01,12614.0,195.6422,195.6711,195.4977,195.5459,12614.0
2018-08-08 12:25:00,202.98,203.01,202.9,202.96,27754.0,195.517,195.5459,195.4399,195.4977,27754.0
2018-08-08 12:30:00,202.97,203.09,202.89,203.07,17730.0,195.5074,195.6229,195.4303,195.6037,17730.0
2018-08-08 12:35:00,203.06,203.12,202.99,203.01,13607.0,195.594,195.6518,195.5266,195.5459,13607.0
2018-08-08 12:40:00,203.05,203.1,202.99,203.1,10310.0,195.5844,195.6326,195.5266,195.6326,10310.0
2018-08-08 12:45:00,203.13,203.23,203.11,203.2,8180.0,195.6615,195.7578,195.6422,195.7289,8180.0
2018-08-08 12:50:00,203.19,203.19,202.96,203.03,12465.0,195.7193,195.7193,195.4977,195.5652,12465.0
2018-08-08 12:55:00,203.02,203.19,203.0,203.18,9470.0,195.5555,195.7193,195.5363,195.7096,9470.0
2018-08-08 13:00:00,203.21,203.34,203.19,203.24,14631.0,195.7385,195.8638,195.7193,195.7674,14631.0
2018-08-08 13:05:00,203.27,203.27,203.12,203.13,6925.0,195.7963,195.7963,195.6518,195.6615,6925.0
2018-08-08 13:10:00,203.13,203.16,203.04,203.06,13941.0,195.6615,195.6904,195.5748,195.594,13941.0
2018-08-08 13:15:00,203.1,203.11,202.93,202.98,21389.0,195.6326,195.6422,195.4688,195.517,21389.0
2018-08-08 13:20:00,202.97,202.98,202.84,202.9,7367.0,195.5074,195.517,195.3821,195.4399,7367.0
2018-08-08 13:25:00,202.88,202.99,202.83,202.91,8552.0,195.4207,195.5266,195.3725,195.4496,8552.0
2018-08-08 13:30:00,202.91,203.06,202.88,203.03,6402.0,195.4496,195.594,195.4207,195.5652,6402.0
2018-08-08 13:35:00,203.02,203.02,202.92,202.95,6245.0,195.5555,195.5555,195.4592,195.4881,6245.0
2018-08-08 13:40:00,202.93,203.03,202.92,202.98,11004.0,195.4688,195.5652,195.4592,195.517,11004.0
2018-08-08 13:45:00,202.98,203.08,202.95,203.07,10634.0,195.517,195.6133,195.4881,195.6037,10634.0
2018-08-08 13:50:00,203.09,203.11,203.04,203.05,9876.0,195.6229,195.6422,195.5748,195.5844,9876.0
2018-08-08 13:55:00,203.04,203.21,202.96,203.21,10525.0,195.5748,195.7385,195.4977,195.7385,10525.0
2018-08-08 14:00:00,203.21,203.21,203.08,203.08,7492.0,195.7385,195.7385,195.6133,195.6133,7492.0
2018-08-08 14:05:00,203.09,203.09,202.92,202.92,14554.0,195.6229,195.6229,195.4592,195.4592,14554.0
2018-08-08 14:10:00,202.94,202.99,202.81,202.99,12794.0,195.4785,195.5266,195.3532,195.5266,12794.0
2018-08-08 14:15:00,202.98,203.12,202.97,203.06,9161.0,195.517,195.6518,195.5074,195.594,9161.0
2018-08-08 14:20:00,203.07,203.19,202.97,203.17,13624.0,195.6037,195.7193,195.5074,195.7,13624.0
2018-08-08 14:25:00,203.18,203.56,203.17,203.54,35932.0,195.7096,196.0757,195.7,196.0564,35932.0
2018-08-08 14:30:00,203.53,203.56,203.28,203.28,19567.0,196.0468,196.0757,195.806,195.806,19567.0
2018-08-08 14:35:00,203.29,203.31,203.22,203.31,10489.0,195.8156,195.8349,195.7482,195.8349,10489.0
2018-08-08 14:40:00,203.33,203.38,203.29,203.36,12166.0,195.8541,195.9023,195.8156,195.883,12166.0
2018-08-08 14:45:00,203.35,203.39,203.34,203.34,8368.0,195.8734,195.9119,195.8638,195.8638,8368.0
2018-08-08 14:50:00,203.33,203.33,203.16,203.19,10136.0,195.8541,195.8541,195.6904,195.7193,10136.0
2018-08-08 14:55:00,203.21,203.22,203.1,203.17,16723.0,195.7385,195.7482,195.6326,195.7,16723.0
2018-08-08 15:00:00,203.21,203.21,203.02,203.11,38975.0,195.7385,195.7385,195.5555,195.6422,38975.0
2018-08-08 15:05:00,203.1,203.17,203.03,203.12,18303.0,195.6326,195.7,195.5652,195.6518,18303.0
2018-08-08 15:10:00,203.12,203.45,203.04,203.42,17468.0,195.6518,195.9697,195.5748,195.9408,17468.0
2018-08-08 15:15:00,203.41,203.42,203.28,203.4,17297.0,195.9312,195.9408,195.806,195.9215,17297.0
2018-08-08 15:20:00,203.39,203.39,203.26,203.29,20273.0,195.9119,195.9119,195.7867,195.8156,20273.0
2018-08-08 15:25:00,203.26,203.54,203.26,203.53,24251.0,195.7867,196.0564,195.7867,196.0468,24251.0
2018-08-08 15:30:00,203.52,203.58,203.44,203.49,24349.0,196.0371,196.0949,195.9601,196.0082,24349.0
2018-08-08 15:35:00,203.47,203.47,203.24,203.26,17964.0,195.989,195.989,195.7674,195.7867,17964.0
2018-08-08 15:40:00,203.26,203.37,203.24,203.36,20946.0,195.7867,195.8926,195.7674,195.883,20946.0
2018-08-08 15:45:00,203.37,203.4,203.27,203.27,55519.0,195.8926,195.9215,195.7963,195.7963,55519.0
2018-08-08 15:50:00,203.28,203.34,203.11,203.11,46556.0,195.806,195.8638,195.6422,195.6422,46556.0
2018-08-08 15:55:00,203.13,203.15,202.72,202.84,172467.0,195.6615,195.6807,195.2665,195.3821,172467.0
2018-08-09 09:30:00,203.19,203.7,202.89,202.89,56417.0,195.7193,196.2105,195.4303,195.4303,56417.0
2018-08-09 09:35:00,202.89,203.19,202.65,203.05,44792.0,195.4303,195.7193,195.1991,195.5844,44792.0
2018-08-09 09:40:00,203.05,203.85,203.05,203.78,43849.0,195.5844,196.355,195.5844,196.2876,43849.0
2018-08-09 09:45:00,203.86,203.89,203.34,203.46,21237.0,196.3646,196.3935,195.8638,195.9793,21237.0
2018-08-09 09:50:00,203.38,203.74,203.38,203.52,17559.0,195.9023,196.249,195.9023,196.0371,17559.0
2018-08-09 09:55:00,203.51,203.67,203.28,203.28,18830.0,196.0275,196.1816,195.806,195.806,18830.0
2018-08-09 10:00:00,203.24,203.41,203.21,203.27,14537.0,195.7674,195.9312,195.7385,195.7963,14537.0
2018-08-09 10:05:00,203.3,203.68,203.25,203.49,28426.0,195.8252,196.1913,195.7771,196.0082,28426.0
2018-08-09 10:10:00,203.51,203.55,202.93,203.05,27621.0,196.0275,196.066,195.4688,195.5844,27621.0
2018-08-09 10:15:00,203.07,203.23,203.05,203.17,11719.0,195.6037,195.7578,195.5844,195.7,11719.0
2018-08-09 10:20:00,203.13,203.3,202.98,203.28,14354.0,195.6615,195.8252,195.517,195.806,14354.0
2018-08-09 10:25:00,203.29,203.41,203.23,203.35,13595.0,195.8156,195.9312,195.7578,195.8734,13595.0
2018-08-09 10:30:00,203.4,203.47,203.34,203.34,16595.0,195.9215,195.989,195.8638,195.8638,16595.0
2018-08-09 10:35:00,203.37,203.54,203.35,203.45,16968.0,195.8926,196.0564,195.8734,195.9697,16968.0
2018-08-09 10:40:00,203.42,203.58,203.4,203.46,13000.0,195.9408,196.0949,195.9215,195.9793,13000.0
2018-08-09 10:45:00,203.45,203.7,203.45,203.67,6409.0,195.9697,196.2105,195.9697,196.1816,6409.0
2018-08-09 10:50:00,203.66,203.86,203.63,203.86,20743.0,196.172,196.3646,196.1431,196.3646,20743.0
2018-08-09 10:55:00,203.87,203.95,203.61,203.61,30233.0,196.3743,196.4513,196.1238,196.1238,30233.0
2018-08-09 11:00:00,203.67,203.87,203.63,203.81,23648.0,196.1816,196.3743,196.1431,196.3165,23648.0
2018-08-09 11:05:00,203.81,203.9,203.51,203.52,22230.0,196.3165,196.4032,196.0275,196.0371,22230.0
2018-08-09 11:10:00,203.55,203.64,203.47,203.53,14123.0,196.066,196.1527,195.989,196.0468,14123.0
2018-08-09 11:15:00,203.53,203.82,203.52,203.76,12169.0,196.0468,196.3261,196.0371,196.2683,12169.0
2018-08-09 11:20:00,203.77,203.87,203.74,203.85,13413.0,196.2779,196.3743,196.249,196.355,13413.0
2018-08-09 11:25:00,203.85,204.12,203.8,204.11,25355.0,196.355,196.6151,196.3068,196.6054,25355.0
2018-08-09 11:30:00,204.09,204.44,204.08,204.42,34727.0,196.5862,196.9233,196.5765,196.904,34727.0
2018-08-09 11:35:00,204.39,204.42,204.32,204.39,40971.0,196.8751,196.904,196.8077,196.8751,40971.0
2018-08-09 11:40:00,204.4,204.66,204.38,204.6,33588.0,196.8848,197.1352,196.8655,197.0774,33588.0
2018-08-09 11:45:00,204.57,204.59,204.13,204.13,49981.0,197.0485,197.0678,196.6247,196.6247,49981.0
2018-08-09 11:50:00,204.11,204.11,203.85,203.85,31118.0,196.6054,196.6054,196.355,196.355,31118.0
2018-08-09 11:55:00,203.88,203.97,203.82,203.91,23821.0,196.3839,196.4706,196.3261,196.4128,23821.0
2018-08-09 12:00:00,203.91,204.21,203.88,203.99,27090.0,196.4128,196.7018,196.3839,196.4899,27090.0
2018-08-09 12:05:00,204.0,204.05,203.88,204.03,18145.0,196.4995,196.5476,196.3839,196.5284,18145.0
2018-08-09 12:10:00,204.01,204.1,203.83,204.08,48327.0,196.5091,196.5958,196.3357,196.5765,48327.0
2018-08-09 12:15:00,204.07,204.15,203.83,203.83,14366.0,196.5669,196.644,196.3357,196.3357,14366.0
2018-08-09 12:20:00,203.84,203.87,203.73,203.83,9378.0,196.3454,196.3743,196.2394,196.3357,9378.0
2018-08-09 12:25:00,203.8,203.86,203.69,203.69,11315.0,196.3068,196.3646,196.2009,196.2009,11315.0
2018-08-09 12:30:00,203.7,203.8,203.6,203.71,12192.0,196.2105,196.3068,196.1142,196.2201,12192.0
2018-08-09 12:35:00,203.72,203.75,203.65,203.65,10748.0,196.2298,196.2587,196.1624,196.1624,10748.0
2018-08-09 12:40:00,203.67,203.71,203.58,203.68,9267.0,196.1816,196.2201,196.0949,196.1913,9267.0
2018-08-09 12:45:00,203.63,203.65,203.2,203.6,38151.0,196.1431,196.1624,195.7289,196.1142,38151.0
2018-08-09 12:50:00,203.6,203.71,203.32,203.7,18961.0,196.1142,196.2201,195.8445,196.2105,18961.0
2018-08-09 12:55:00,203.75,204.0,203.71,203.95,20986.0,196.2587,196.4995,196.2201,196.4513,20986.0
2018-08-09 13:00:00,203.96,203.96,203.72,203.72,25481.0,196.461,196.461,196.2298,196.2298,25481.0
2018-08-09 13:05:00,203.73,203.82,203.67,203.72,8951.0,196.2394,196.3261,196.1816,196.2298,8951.0
2018-08-09 13:10:00,203.72,203.81,203.65,203.8,9065.0,196.2298,196.3165,196.1624,196.3068,9065.0
2018-08-09 13:15:00,203.81,204.02,203.81,203.97,14084.0,196.3165,196.5188,196.3165,196.4706,14084.0
2018-08-09 13:20:00,203.98,204.08,203.93,203.99,12716.0,196.4802,196.5765,196.4321,196.4899,12716.0
2018-08-09 13:25:00,203.99,204.09,203.95,204.09,12517.0,196.4899,196.5862,196.4513,196.5862,12517.0
2018-08-09 13:30:00,204.08,204.18,204.03,204.03,14703.0,196.5765,196.6729,196.5284,196.5284,14703.0
2018-08-09 13:35:00,204.04,204.16,204.0,204.08,14677.0,196.538,196.6536,196.4995,196.5765,14677.0
2018-08-09 13:40:00,204.09,204.09,203.98,204.03,11522.0,196.5862,196.5862,196.4802,196.5284,11522.0
2018-08-09 13:45:00,204.02,204.14,203.97,204.11,17397.0,196.5188,196.6343,196.4706,196.6054,17397.0
2018-08-09 13:50:00,204.1,204.14,203.98,203.98,17793.0,196.5958,196.6343,196.4802,196.4802,17793.0
2018-08-09 13:55:00,203.99,204.11,203.97,204.08,9742.0,196.4899,196.6054,196.4706,196.5765,9742.0
2018-08-09 14:00:00,204.09,204.12,204.0,204.02,14034.0,196.5862,196.6151,196.4995,196.5188,14034.0
2018-08-09 14:05:00,204.01,204.06,203.96,204.06,12070.0,196.5091,196.5573,196.461,196.5573,12070.0
2018-08-09 14:10:00,204.04,204.06,203.97,203.97,13677.0,196.538,196.5573,196.4706,196.4706,13677.0
2018-08-09 14:15:00,203.98,203.98,203.72,203.84,15192.0,196.4802,196.4802,196.2298,196.3454,15192.0
2018-08-09 14:20:00,203.86,203.92,203.81,203.9,13463.0,196.3646,196.4224,196.3165,196.4032,13463.0
2018-08-09 14:25:00,203.91,204.01,203.82,203.94,16430.0,196.4128,196.5091,196.3261,196.4417,16430.0
2018-08-09 14:30:00,203.94,204.05,203.92,203.92,16691.0,196.4417,196.5476,196.4224,196.4224,16691.0
2018-08-09 14:35:00,203.89,204.02,203.84,204.02,13469.0,196.3935,196.5188,196.3454,196.5188,13469.0
2018-08-09 14:40:00,204.0,204.02,203.92,203.95,13523.0,196.4995,196.5188,196.4224,196.4513,13523.0
2018-08-09 14:45:00,203.95,204.1,203.95,203.98,10348.0,196.4513,196.5958,196.4513,196.4802,10348.0
2018-08-09 14:50:00,203.97,204.03,203.94,204.01,8017.0,196.4706,196.5284,196.4417,196.5091,8017.0
2018-08-09 14:55:00,204.01,204.1,203.88,204.04,21908.0,196.5091,196.5958,196.3839,196.538,21908.0
2018-08-09 15:00:00,204.01,204.06,204.0,204.03,10098.0,196.5091,196.5573,196.4995,196.5284,10098.0
2018-08-09 15:05:00,204.02,204.09,203.85,203.85,18430.0,196.5188,196.5862,196.355,196.355,18430.0
2018-08-09 15:10:00,203.87,204.03,203.87,203.96,19441.0,196.3743,196.5284,196.3743,196.461,19441.0
2018-08-09 15:15:00,203.96,204.04,203.91,204.04,19437.0,196.461,196.538,196.4128,196.538,19437.0
2018-08-09 15:20:00,204.04,204.09,203.93,203.94,17232.0,196.538,196.5862,196.4321,196.4417,17232.0
2018-08-09 15:25:00,203.92,203.98,203.9,203.93,19592.0,196.4224,196.4802,196.4032,196.4321,19592.0
2018-08-09 15:30:00,203.95,204.04,203.84,203.84,35529.0,196.4513,196.538,196.3454,196.3454,35529.0
2018-08-09 15:35:00,203.86,203.91,203.81,203.87,30587.0,196.3646,196.4128,196.3165,196.3743,30587.0
2018-08-09 15:40:00,203.86,203.86,203.8,203.85,22017.0,196.3646,196.3646,196.3068,196.355,22017.0
2018-08-09 15:45:00,203.85,203.85,203.5,203.53,51300.0,196.355,196.355,196.0179,196.0468,51300.0
2018-08-09 15:50:00,203.55,203.69,203.51,203.62,49212.0,196.066,196.2009,196.0275,196.1335,49212.0
2018-08-09 15:55:00,203.63,203.79,203.51,203.61,123599.0,196.1431,196.2972,196.0275,196.1238,123599.0
2018-08-10 09:30:00,202.97,203.12,202.56,203.07,70127.0,195.5074,195.6518,195.1124,195.6037,70127.0
2018-08-10 09:35:00,203.12,203.74,203.06,203.62,86303.0,195.6518,196.249,195.594,196.1335,86303.0
2018-08-10 09:40:00,203.62,203.85,203.04,203.5,28769.0,196.1335,196.355,195.5748,196.0179,28769.0
2018-08-10 09:45:00,203.6,203.78,203.37,203.41,46935.0,196.1142,196.2876,195.8926,195.9312,46935.0
2018-08-10 09:50:00,203.42,203.48,203.06,203.09,22393.0,195.9408,195.9986,195.594,195.6229,22393.0
2018-08-10 09:55:00,203.12,203.23,202.95,203.0,21655.0,195.6518,195.7578,195.4881,195.5363,21655.0
2018-08-10 10:00:00,202.92,202.97,202.52,202.97,47208.0,195.4592,195.5074,195.0739,195.5074,47208.0
2018-08-10 10:05:00,202.98,203.29,202.89,202.95,25313.0,195.517,195.8156,195.4303,195.4881,25313.0
2018-08-10 10:10:00,202.98,203.34,202.94,203.34,18214.0,195.517,195.8638,195.4785,195.8638,18214.0
2018-08-10 10:15:00,203.3,203.49,203.27,203.4,17967.0,195.8252,196.0082,195.7963,195.9215,17967.0
2018-08-10 10:20:00,203.4,203.71,203.36,203.57,17480.0,195.9215,196.2201,195.883,196.0853,17480.0
2018-08-10 10:25:00,203.56,203.72,203.5,203.53,15835.0,196.0757,196.2298,196.0179,196.0468,15835.0
2018-08-10 10:30:00,203.53,203.88,203.53,203.75,27121.0,196.0468,196.3839,196.0468,196.2587,27121.0
2018-08-10 10:35:00,203.78,203.91,203.62,203.67,40695.0,196.2876,196.4128,196.1335,196.1816,40695.0
2018-08-10 10:40:00,203.63,203.69,203.45,203.53,19814.0,196.1431,196.2009,195.9697,196.0468,19814.0
2018-08-10 10:45:00,203.53,203.69,203.24,203.68,13723.0,196.0468,196.2009,195.7674,196.1913,13723.0
2018-08-10 10:50:00,203.66,203.66,203.32,203.52,22047.0,196.172,196.172,195.8445,196.0371,22047.0
2018-08-10 10:55:00,203.55,203.61,203.43,203.52,9913.0,196.066,196.1238,195.9504,196.0371,9913.0
2018-08-10 11:00:00,203.56,203.69,203.5,203.69,11670.0,196.0757,196.2009,196.0179,196.2009,11670.0
2018-08-10 11:05:00,203.73,203.74,203.48,203.51,14857.0,196.2394,196.249,195.9986,196.0275,14857.0
2018-08-10 11:10:00,203.49,203.52,203.34,203.37,11645.0,196.0082,196.0371,195.8638,195.8926,11645.0
2018-08-10 11:15:00,203.41,203.44,203.31,203.31,14782.0,195.9312,195.9601,195.8349,195.8349,14782.0
2018-08-10 11:20:00,203.35,203.56,203.31,203.52,12145.0,195.8734,196.0757,195.8349,196.0371,12145.0
2018-08-10 11:25:00,203.52,203.53,203.14,203.18,39197.0,196.0371,196.0468,195.6711,195.7096,39197.0
2018-08-10 11:30:00,203.13,203.44,203.09,203.44,18849.0,195.6615,195.9601,195.6229,195.9601,18849.0
2018-08-10 11:35:00,203.42,203.44,203.24,203.29,10643.0,195.9408,195.9601,195.7674,195.8156,10643.0
2018-08-10 11:40:00,203.32,203.32,203.18,203.3,8748.0,195.8445,195.8445,195.7096,195.8252,8748.0
2018-08-10 11:45:00,203.28,203.3,203.13,203.3,12105.0,195.806,195.8252,195.6615,195.8252,12105.0
2018-08-10 11:50:00,203.27,203.35,203.13,203.31,10530.0,195.7963,195.8734,195.6615,195.8349,10530.0
2018-08-10 11:55:00,203.32,203.45,203.14,203.22,14616.0,195.8445,195.9697,195.6711,195.7482,14616.0
2018-08-10 12:00:00,203.21,203.21,203.02,203.07,25290.0,195.7385,195.7385,195.5555,195.6037,25290.0
2018-08-10 12:05:00,203.08,203.22,202.94,203.1,19137.0,195.6133,195.7482,195.4785,195.6326,19137.0
2018-08-10 12:10:00,203.04,203.22,203.04,203.22,11196.0,195.5748,195.7482,195.5748,195.7482,11196.0
2018-08-10 12:15:00,203.24,203.32,203.21,203.31,11415.0,195.7674,195.8445,195.7385,195.8349,11415.0
2018-08-10 12:20:00,203.31,203.45,203.3,203.4,14701.0,195.8349,195.9697,195.8252,195.9215,14701.0
2018-08-10 12:25:00,203.41,203.5,203.37,203.48,14676.0,195.9312,196.0179,195.8926,195.9986,14676.0
2018-08-10 12:30:00,203.48,203.69,203.47,203.68,7578.0,195.9986,196.2009,195.989,196.1913,7578.0
2018-08-10 12:35:00,203.68,203.74,203.63,203.73,13840.0,196.1913,196.249,196.1431,196.2394,13840.0
2018-08-10 12:40:00,203.72,203.75,203.5,203.51,10318.0,196.2298,196.2587,196.0179,196.0275,10318.0
2018-08-10 12:45:00,203.5,203.54,203.42,203.42,8758.0,196.0179,196.0564,195.9408,195.9408,8758.0
2018-08-10 12:50:00,203.5,203.56,203.39,203.56,6900.0,196.0179,196.0757,195.9119,196.0757,6900.0
2018-08-10 12:55:00,203.52,203.57,203.44,203.47,16189.0,196.0371,196.0853,195.9601,195.989,16189.0
2018-08-10 13:00:00,203.45,203.45,203.24,203.25,8094.0,195.9697,195.9697,195.7674,195.7771,8094.0
2018-08-10 13:05:00,203.26,203.33,203.22,203.28,8853.0,195.7867,195.8541,195.7482,195.806,8853.0
2018-08-10 13:10:00,203.29,203.34,203.16,203.21,7939.0,195.8156,195.8638,195.6904,195.7385,7939.0
2018-08-10 13:15:00,203.2,203.2,202.91,202.91,13661.0,195.7289,195.7289,195.4496,195.4496,13661.0
2018-08-10 13:20:00,202.88,203.09,202.88,203.0,10333.0,195.4207,195.6229,195.4207,195.5363,10333.0
2018-08-10 13:25:00,202.97,203.08,202.92,202.93,11209.0,195.5074,195.6133,195.4592,195.4688,11209.0
2018-08-10 13:30:00,202.97,203.01,202.87,202.93,12051.0,195.5074,195.5459,195.411,195.4688,12051.0
2018-08-10 13:35:00,202.87,202.91,202.69,202.75,13306.0,195.411,195.4496,195.2377,195.2954,13306.0
2018-08-10 13:40:00,202.68,202.81,202.62,202.71,7323.0,195.228,195.3532,195.1702,195.2569,7323.0
2018-08-10 13:45:00,202.69,202.69,202.22,202.32,29004.0,195.2377,195.2377,194.7849,194.8813,29004.0
2018-08-10 13:50:00,202.37,202.48,202.32,202.38,13427.0,194.9294,195.0354,194.8813,194.939,13427.0
2018-08-10 13:55:00,202.38,202.44,202.22,202.35,9922.0,194.939,194.9968,194.7849,194.9102,9922.0
2018-08-10 14:00:00,202.35,202.64,202.34,202.51,11339.0,194.9102,195.1895,194.9005,195.0643,11339.0
2018-08-10 14:05:00,202.48,202.68,202.29,202.66,14849.0,195.0354,195.228,194.8524,195.2088,14849.0
2018-08-10 14:10:00,202.66,202.96,202.58,202.92,12894.0,195.2088,195.4977,195.1317,195.4592,12894.0
2018-08-10 14:15:00,202.91,202.94,202.8,202.84,12880.0,195.4496,195.4785,195.3436,195.3821,12880.0
2018-08-10 14:20:00,202.82,202.91,202.6,202.6,7644.0,195.3629,195.4496,195.151,195.151,7644.0
2018-08-10 14:25:00,202.61,202.68,202.38,202.43,17965.0,195.1606,195.228,194.939,194.9872,17965.0
2018-08-10 14:30:00,202.41,202.47,202.23,202.41,14330.0,194.9679,195.0257,194.7946,194.9679,14330.0
2018-08-10 14:35:00,202.44,202.5,202.33,202.49,10353.0,194.9968,195.0546,194.8909,195.045,10353.0
2018-08-10 14:40:00,202.46,202.47,202.31,202.46,12080.0,195.0161,195.0257,194.8716,195.0161,12080.0
2018-08-10 14:45:00,202.5,202.5,202.36,202.43,7596.0,195.0546,195.0546,194.9198,194.9872,7596.0
2018-08-10 14:50:00,202.45,202.56,202.45,202.5,8646.0,195.0065,195.1124,195.0065,195.0546,8646.0
2018-08-10 14:55:00,202.49,202.56,202.39,202.39,13108.0,195.045,195.1124,194.9487,194.9487,13108.0
2018-08-10 15:00:00,202.35,202.36,202.16,202.31,17326.0,194.9102,194.9198,194.7271,194.8716,17326.0
2018-08-10 15:05:00,202.33,202.35,202.18,202.32,14886.0,194.8909,194.9102,194.7464,194.8813,14886.0
2018-08-10 15:10:00,202.32,202.42,202.2,202.4,11808.0,194.8813,194.9776,194.7657,194.9583,11808.0
2018-08-10 15:15:00,202.41,202.74,202.39,202.62,15665.0,194.9679,195.2858,194.9487,195.1702,15665.0
2018-08-10 15:20:00,202.65,203.08,202.65,202.84,26323.0,195.1991,195.6133,195.1991,195.3821,26323.0
2018-08-10 15:25:00,202.88,203.07,202.74,202.88,17744.0,195.4207,195.6037,195.2858,195.4207,17744.0
2018-08-10 15:30:00,202.92,203.0,202.77,202.87,17951.0,195.4592,195.5363,195.3147,195.411,17951.0
2018-08-10 15:35:00,202.87,202.93,202.74,202.81,18167.0,195.411,195.4688,195.2858,195.3532,18167.0
2018-08-10 15:40:00,202.79,202.8,202.5,202.63,26605.0,195.334,195.3436,195.0546,195.1799,26605.0
2018-08-10 15:45:00,202.6,202.69,202.54,202.58,64146.0,195.151,195.2377,195.0932,195.1317,64146.0
2018-08-10 15:50:00,202.58,202.67,202.51,202.58,52305.0,195.1317,195.2184,195.0643,195.1317,52305.0
2018-08-10 15:55:00,202.6,202.81,202.6,202.66,77999.0,195.151,195.3532,195.151,195.2088,77999.0
2018-08-13 09:30:00,202.65,203.55,202.65,203.37,54794.0,195.1991,196.066,195.1991,195.8926,54794.0
2018-08-13 09:35:00,203.28,203.87,203.24,203.58,39717.0,195.806,196.3743,195.7674,196.0949,39717.0
2018-08-13 09:40:00,203.58,203.58,203.16,203.47,15068.0,196.0949,196.0949,195.6904,195.989,15068.0
2018-08-13 09:45:00,203.48,203.54,203.3,203.44,15862.0,195.9986,196.0564,195.8252,195.9601,15862.0
2018-08-13 09:50:00,203.34,203.75,203.19,203.75,11658.0,195.8638,196.2587,195.7193,196.2587,11658.0
2018-08-13 09:55:00,203.75,203.85,203.69,203.83,11470.0,196.2587,196.355,196.2009,196.3357,11470.0
2018-08-13 10:00:00,203.77,203.89,203.7,203.76,13822.0,196.2779,196.3935,196.2105,196.2683,13822.0
2018-08-13 10:05:00,203.79,203.81,203.59,203.75,21598.0,196.2972,196.3165,196.1046,196.2587,21598.0
2018-08-13 10:10:00,203.74,204.1,203.74,204.05,26201.0,196.249,196.5958,196.249,196.5476,26201.0
2018-08-13 10:15:00,204.04,204.34,204.02,204.22,10637.0,196.538,196.827,196.5188,196.7114,10637.0
2018-08-13 10:20:00,204.26,204.33,203.92,204.02,14575.0,196.7499,196.8174,196.4224,196.5188,14575.0
2018-08-13 10:25:00,204.05,204.22,203.87,203.87,15678.0,196.5476,196.7114,196.3743,196.3743,15678.0
2018-08-13 10:30:00,203.95,204.12,203.81,204.0,10860.0,196.4513,196.6151,196.3165,196.4995,10860.0
2018-08-13 10:35:00,203.99,204.11,203.92,204.0,10884.0,196.4899,196.6054,196.4224,196.4995,10884.0
2018-08-13 10:40:00,204.03,204.05,203.9,204.0,9315.0,196.5284,196.5476,196.4032,196.4995,9315.0
2018-08-13 10:45:00,204.0,204.06,203.72,203.8,19678.0,196.4995,196.5573,196.2298,196.3068,19678.0
2018-08-13 10:50:00,203.82,203.84,203.69,203.72,10595.0,196.3261,196.3454,196.2009,196.2298,10595.0
2018-08-13 10:55:00,203.69,203.75,203.29,203.38,14287.0,196.2009,196.2587,195.8156,195.9023,14287.0
2018-08-13 11:00:00,203.51,203.58,203.35,203.35,9220.0,196.0275,196.0949,195.8734,195.8734,9220.0
2018-08-13 11:05:00,203.41,203.52,203.34,203.49,17915.0,195.9312,196.0371,195.8638,196.0082,17915.0
2018-08-13 11:10:00,203.44,203.54,203.4,203.48,6938.0,195.9601,196.0564,195.9215,195.9986,6938.0
2018-08-13 11:15:00,203.51,203.51,203.01,203.01,25848.0,196.0275,196.0275,195.5459,195.5459,25848.0
2018-08-13 11:20:00,203.07,203.12,202.9,202.9,14184.0,195.6037,195.6518,195.4399,195.4399,14184.0
2018-08-13 11:25:00,202.86,202.95,202.8,202.85,24031.0,195.4014,195.4881,195.3436,195.3918,24031.0
2018-08-13 11:30:00,202.84,202.87,202.62,202.7,47355.0,195.3821,195.411,195.1702,195.2473,47355.0
2018-08-13 11:35:00,202.72,202.88,202.65,202.84,18982.0,195.2665,195.4207,195.1991,195.3821,18982.0
2018-08-13 11:40:00,202.88,203.14,202.73,203.03,6508.0,195.4207,195.6711,195.2762,195.5652,6508.0
2018-08-13 11:45:00,203.01,203.14,202.83,202.86,6992.0,195.5459,195.6711,195.3725,195.4014,6992.0
2018-08-13 11:50:00,202.86,202.92,202.36,202.63,14903.0,195.4014,195.4592,194.9198,195.1799,14903.0
2018-08-13 11:55:00,202.58,202.7,202.46,202.5,4400.0,195.1317,195.2473,195.0161,195.0546,4400.0
2018-08-13 12:00:00,202.55,202.65,202.46,202.6,9836.0,195.1028,195.1991,195.0161,195.151,9836.0
2018-08-13 12:05:00,202.56,202.71,202.5,202.69,5536.0,195.1124,195.2569,195.0546,195.2377,5536.0
2018-08-13 12:10:00,202.68,202.88,202.68,202.83,4424.0,195.228,195.4207,195.228,195.3725,4424.0
2018-08-13 12:15:00,202.77,202.85,202.63,202.63,6846.0,195.3147,195.3918,195.1799,195.1799,6846.0
2018-08-13 12:20:00,202.66,202.71,202.44,202.44,5585.0,195.2088,195.2569,194.9968,194.9968,5585.0
2018-08-13 12:25:00,202.38,202.4,202.16,202.27,10032.0,194.939,194.9583,194.7271,194.8331,10032.0
2018-08-13 12:30:00,202.27,202.43,202.21,202.32,7776.0,194.8331,194.9872,194.7753,194.8813,7776.0
2018-08-13 12:35:00,202.3,202.55,202.26,202.51,4672.0,194.862,195.1028,194.8235,195.0643,4672.0
2018-08-13 12:40:00,202.48,202.48,202.41,202.44,3039.0,195.0354,195.0354,194.9679,194.9968,3039.0
2018-08-13 12:45:00,202.42,202.46,202.21,202.29,10391.0,194.9776,195.0161,194.7753,194.8524,10391.0
2018-08-13 12:50:00,202.33,202.47,202.32,202.4,5400.0,194.8909,195.0257,194.8813,194.9583,5400.0
2018-08-13 12:55:00,202.41,202.51,202.3,202.39,5605.0,194.9679,195.0643,194.862,194.9487,5605.0
2018-08-13 13:00:00,202.35,202.35,201.89,202.0,15441.0,194.9102,194.9102,194.4671,194.573,15441.0
2018-08-13 13:05:00,201.96,202.07,201.9,202.01,5127.0,194.5345,194.6404,194.4767,194.5827,5127.0
2018-08-13 13:10:00,202.02,202.28,202.0,202.11,8024.0,194.5923,194.8427,194.573,194.679,8024.0
2018-08-13 13:15:00,202.05,202.49,202.02,202.46,11582.0,194.6212,195.045,194.5923,195.0161,11582.0
2018-08-13 13:20:00,202.43,202.59,202.33,202.49,20912.0,194.9872,195.1413,194.8909,195.045,20912.0
2018-08-13 13:25:00,202.45,202.59,202.41,202.59,5951.0,195.0065,195.1413,194.9679,195.1413,5951.0
2018-08-13 13:30:00,202.66,202.89,202.66,202.88,12219.0,195.2088,195.4303,195.2088,195.4207,12219.0
2018-08-13 13:35:00,202.84,202.85,202.51,202.51,6271.0,195.3821,195.3918,195.0643,195.0643,6271.0
2018-08-13 13:40:00,202.56,202.7,202.55,202.7,3700.0,195.1124,195.2473,195.1028,195.2473,3700.0
2018-08-13 13:45:00,202.71,202.72,202.51,202.55,3103.0,195.2569,195.2665,195.0643,195.1028,3103.0
2018-08-13 13:50:00,202.55,202.78,202.55,202.76,3640.0,195.1028,195.3243,195.1028,195.3051,3640.0
2018-08-13 13:55:00,202.79,202.79,202.63,202.63,3930.0,195.334,195.334,195.1799,195.1799,3930.0
2018-08-13 14:00:00,202.68,202.95,202.63,202.95,9642.0,195.228,195.4881,195.1799,195.4881,9642.0
2018-08-13 14:05:00,202.91,202.97,202.71,202.71,7296.0,195.4496,195.5074,195.2569,195.2569,7296.0
2018-08-13 14:10:00,202.78,202.92,202.71,202.77,4391.0,195.3243,195.4592,195.2569,195.3147,4391.0
2018-08-13 14:15:00,202.81,202.9,202.73,202.81,4487.0,195.3532,195.4399,195.2762,195.3532,4487.0
2018-08-13 14:20:00,202.82,202.91,202.74,202.82,4915.0,195.3629,195.4496,195.2858,195.3629,4915.0
2018-08-13 14:25:00,202.86,202.97,202.86,202.92,6860.0,195.4014,195.5074,195.4014,195.4592,6860.0
2018-08-13 14:30:00,202.93,203.0,202.8,202.85,5968.0,195.4688,195.5363,195.3436,195.3918,5968.0
2018-08-13 14:35:00,202.84,202.84,202.54,202.69,8009.0,195.3821,195.3821,195.0932,195.2377,8009.0
2018-08-13 14:40:00,202.68,202.81,202.62,202.7,8267.0,195.228,195.3532,195.1702,195.2473,8267.0
2018-08-13 14:45:00,202.66,202.66,202.52,202.59,5485.0,195.2088,195.2088,195.0739,195.1413,5485.0
2018-08-13 14:50:00,202.54,202.54,202.26,202.26,12603.0,195.0932,195.0932,194.8235,194.8235,12603.0
2018-08-13 14:55:00,202.26,202.44,202.2,202.23,5483.0,194.8235,194.9968,194.7657,194.7946,5483.0
2018-08-13 15:00:00,202.22,202.28,202.13,202.23,16320.0,194.7849,194.8427,194.6982,194.7946,16320.0
2018-08-13 15:05:00,202.23,202.34,202.19,202.32,6849.0,194.7946,194.9005,194.756,194.8813,6849.0
2018-08-13 15:10:00,202.28,202.54,202.27,202.53,10993.0,194.8427,195.0932,194.8331,195.0835,10993.0
2018-08-13 15:15:00,202.52,202.68,202.5,202.55,9324.0,195.0739,195.228,195.0546,195.1028,9324.0
2018-08-13 15:20:00,202.55,202.58,202.51,202.53,11430.0,195.1028,195.1317,195.0643,195.0835,11430.0
2018-08-13 15:25:00,202.53,202.6,202.33,202.34,21181.0,195.0835,195.151,194.8909,194.9005,21181.0
2018-08-13 15:30:00,202.33,202.38,202.21,202.21,28408.0,194.8909,194.939,194.7753,194.7753,28408.0
2018-08-13 15:35:00,202.25,202.49,202.25,202.43,13198.0,194.8138,195.045,194.8138,194.9872,13198.0
2018-08-13 15:40:00,202.44,202.56,202.32,202.51,29931.0,194.9968,195.1124,194.8813,195.0643,29931.0
2018-08-13 15:45:00,202.49,202.52,202.36,202.37,67829.0,195.045,195.0739,194.9198,194.9294,67829.0
2018-08-13 15:50:00,202.34,202.53,202.19,202.52,54030.0,194.9005,195.0835,194.756,195.0739,54030.0
2018-08-13 15:55:00,202.52,202.6,202.22,202.31,159824.0,195.0739,195.151,194.7849,194.8716,159824.0
2018-08-14 09:30:00,202.81,203.25,202.56,202.6,56950.0,195.3532,195.7771,195.1124,195.151,56950.0
2018-08-14 09:35:00,202.5,202.58,202.0,202.38,28645.0,195.0546,195.1317,194.573,194.939,28645.0
2018-08-14 09:40:00,202.41,202.41,201.79,201.94,81982.0,194.9679,194.9679,194.3707,194.5152,81982.0
2018-08-14 09:45:00,201.88,202.01,201.4,201.4,46860.0,194.4574,194.5827,193.9951,193.9951,46860.0
2018-08-14 09:50:00,201.39,201.83,201.39,201.77,30436.0,193.9854,194.4093,193.9854,194.3515,30436.0
2018-08-14 09:55:00,201.8,202.2,201.76,202.18,18203.0,194.3804,194.7657,194.3418,194.7464,18203.0
2018-08-14 10:00:00,202.12,202.38,201.93,201.99,25753.0,194.6886,194.939,194.5056,194.5634,25753.0
2018-08-14 10:05:00,201.97,202.44,201.96,202.37,23804.0,194.5441,194.9968,194.5345,194.9294,23804.0
2018-08-14 10:10:00,202.37,202.47,202.19,202.45,15785.0,194.9294,195.0257,194.756,195.0065,15785.0
2018-08-14 10:15:00,202.48,202.65,202.44,202.65,11437.0,195.0354,195.1991,194.9968,195.1991,11437.0
2018-08-14 10:20:00,202.63,202.77,202.53,202.54,10681.0,195.1799,195.3147,195.0835,195.0932,10681.0
2018-08-14 10:25:00,202.55,202.77,202.55,202.77,10292.0,195.1028,195.3147,195.1028,195.3147,10292.0
2018-08-14 10:30:00,202.77,203.0,202.72,202.95,20035.0,195.3147,195.5363,195.2665,195.4881,20035.0
2018-08-14 10:35:00,202.97,203.34,202.97,203.08,17150.0,195.5074,195.8638,195.5074,195.6133,17150.0
2018-08-14 10:40:00,203.04,203.04,202.69,202.82,13567.0,195.5748,195.5748,195.2377,195.3629,13567.0
2018-08-14 10:45:00,202.83,203.09,202.82,203.05,19957.0,195.3725,195.6229,195.3629,195.5844,19957.0
2018-08-14 10:50:00,203.1,203.32,202.97,203.22,9122.0,195.6326,195.8445,195.5074,195.7482,9122.0
2018-08-14 10:55:00,203.22,203.3,203.1,203.26,10035.0,195.7482,195.8252,195.6326,195.7867,10035.0
2018-08-14 11:00:00,203.27,203.38,203.2,203.36,14830.0,195.7963,195.9023,195.7289,195.883,14830.0
2018-08-14 11:05:00,203.37,203.5,203.22,203.33,12511.0,195.8926,196.0179,195.7482,195.8541,12511.0
2018-08-14 11:10:00,203.38,203.38,203.14,203.31,19154.0,195.9023,195.9023,195.6711,195.8349,19154.0
2018-08-14 11:15:00,203.31,203.38,202.94,202.94,20254.0,195.8349,195.9023,195.4785,195.4785,20254.0
2018-08-14 11:20:00,203.01,203.27,203.0,203.14,13275.0,195.5459,195.7963,195.5363,195.6711,13275.0
2018-08-14 11:25:00,203.15,203.28,202.99,202.99,11460.0,195.6807,195.806,195.5266,195.5266,11460.0
2018-08-14 11:30:00,203.07,203.18,202.51,202.89,20386.0,195.6037,195.7096,195.0643,195.4303,20386.0
2018-08-14 11:35:00,202.91,203.05,202.89,202.97,8276.0,195.4496,195.5844,195.4303,195.5074,8276.0
2018-08-14 11:40:00,203.01,203.24,202.98,203.17,9087.0,195.5459,195.7674,195.517,195.7,9087.0
2018-08-14 11:45:00,203.11,203.27,202.93,203.22,9113.0,195.6422,195.7963,195.4688,195.7482,9113.0
2018-08-14 11:50:00,203.24,203.24,203.03,203.06,8385.0,195.7674,195.7674,195.5652,195.594,8385.0
2018-08-14 11:55:00,203.11,203.14,203.03,203.06,9924.0,195.6422,195.6711,195.5652,195.594,9924.0
2018-08-14 12:00:00,203.13,203.22,203.09,203.17,10857.0,195.6615,195.7482,195.6229,195.7,10857.0
2018-08-14 12:05:00,203.19,203.32,203.09,203.29,9052.0,195.7193,195.8445,195.6229,195.8156,9052.0
2018-08-14 12:10:00,203.29,203.35,203.27,203.31,5392.0,195.8156,195.8734,195.7963,195.8349,5392.0
2018-08-14 12:15:00,203.31,203.45,203.29,203.41,6445.0,195.8349,195.9697,195.8156,195.9312,6445.0
2018-08-14 12:20:00,203.44,203.44,203.28,203.32,6411.0,195.9601,195.9601,195.806,195.8445,6411.0
2018-08-14 12:25:00,203.32,203.52,203.26,203.43,11879.0,195.8445,196.0371,195.7867,195.9504,11879.0
2018-08-14 12:30:00,203.47,203.54,203.38,203.39,4592.0,195.989,196.0564,195.9023,195.9119,4592.0
2018-08-14 12:35:00,203.4,203.51,203.4,203.5,3889.0,195.9215,196.0275,195.9215,196.0179,3889.0
2018-08-14 12:40:00,203.54,203.58,203.48,203.49,8048.0,196.0564,196.0949,195.9986,196.0082,8048.0
2018-08-14 12:45:00,203.48,203.55,203.37,203.42,4901.0,195.9986,196.066,195.8926,195.9408,4901.0
2018-08-14 12:50:00,203.39,203.45,203.13,203.15,11128.0,195.9119,195.9697,195.6615,195.6807,11128.0
2018-08-14 12:55:00,203.15,203.38,203.12,203.35,20042.0,195.6807,195.9023,195.6518,195.8734,20042.0
2018-08-14 13:00:00,203.35,203.55,203.35,203.51,11974.0,195.8734,196.066,195.8734,196.0275,11974.0
2018-08-14 13:05:00,203.5,203.6,203.4,203.6,8700.0,196.0179,196.1142,195.9215,196.1142,8700.0
2018-08-14 13:10:00,203.6,203.64,203.4,203.44,12413.0,196.1142,196.1527,195.9215,195.9601,12413.0
2018-08-14 13:15:00,203.43,203.49,203.41,203.47,11431.0,195.9504,196.0082,195.9312,195.989,11431.0
2018-08-14 13:20:00,203.49,203.51,203.27,203.36,13682.0,196.0082,196.0275,195.7963,195.883,13682.0
2018-08-14 13:25:00,203.35,203.5,203.23,203.47,11695.0,195.8734,196.0179,195.7578,195.989,11695.0
2018-08-14 13:30:00,203.46,203.53,203.36,203.51,5264.0,195.9793,196.0468,195.883,196.0275,5264.0
2018-08-14 13:35:00,203.53,203.6,203.45,203.55,13417.0,196.0468,196.1142,195.9697,196.066,13417.0
2018-08-14 13:40:00,203.55,203.59,203.42,203.47,8670.0,196.066,196.1046,195.9408,195.989,8670.0
2018-08-14 13:45:00,203.52,203.67,203.51,203.55,9536.0,196.0371,196.1816,196.0275,196.066,9536.0
2018-08-14 13:50:00,203.56,203.64,203.49,203.63,30380.0,196.0757,196.1527,196.0082,196.1431,30380.0
2018-08-14 13:55:00,203.63,203.89,203.63,203.8,19417.0,196.1431,196.3935,196.1431,196.3068,19417.0
2018-08-14 14:00:00,203.86,203.9,203.8,203.82,18519.0,196.3646,196.4032,196.3068,196.3261,18519.0
2018-08-14 14:05:00,203.76,203.8,203.64,203.68,14097.0,196.2683,196.3068,196.1527,196.1913,14097.0
2018-08-14 14:10:00,203.71,203.78,203.67,203.74,18512.0,196.2201,196.2876,196.1816,196.249,18512.0
2018-08-14 14:15:00,203.74,203.95,203.72,203.82,24021.0,196.249,196.4513,196.2298,196.3261,24021.0
2018-08-14 14:20:00,203.82,203.91,203.63,203.67,18424.0,196.3261,196.4128,196.1431,196.1816,18424.0
2018-08-14 14:25:00,203.65,203.65,203.57,203.6,11794.0,196.1624,196.1624,196.0853,196.1142,11794.0
2018-08-14 14:30:00,203.6,203.75,203.6,203.75,7433.0,196.1142,196.2587,196.1142,196.2587,7433.0
2018-08-14 14:35:00,203.75,203.8,203.72,203.76,5572.0,196.2587,196.3068,196.2298,196.2683,5572.0
2018-08-14 14:40:00,203.75,203.75,203.65,203.7,8097.0,196.2587,196.2587,196.1624,196.2105,8097.0
2018-08-14 14:45:00,203.71,203.76,203.67,203.71,9436.0,196.2201,196.2683,196.1816,196.2201,9436.0
2018-08-14 14:50:00,203.73,203.89,203.72,203.82,11114.0,196.2394,196.3935,196.2298,196.3261,11114.0
2018-08-14 14:55:00,203.82,203.87,203.79,203.79,11176.0,196.3261,196.3743,196.2972,196.2972,11176.0
2018-08-14 15:00:00,203.81,203.82,203.73,203.74,9089.0,196.3165,196.3261,196.2394,196.249,9089.0
2018-08-14 15:05:00,203.76,203.8,203.75,203.78,8140.0,196.2683,196.3068,196.2587,196.2876,8140.0
2018-08-14 15:10:00,203.78,203.85,203.78,203.84,15110.0,196.2876,196.355,196.2876,196.3454,15110.0
2018-08-14 15:15:00,203.86,203.86,203.72,203.76,10332.0,196.3646,196.3646,196.2298,196.2683,10332.0
2018-08-14 15:20:00,203.76,203.84,203.68,203.83,15770.0,196.2683,196.3454,196.1913,196.3357,15770.0
2018-08-14 15:25:00,203.84,203.88,203.8,203.84,17135.0,196.3454,196.3839,196.3068,196.3454,17135.0
2018-08-14 15:30:00,203.83,203.98,203.75,203.98,11549.0,196.3357,196.4802,196.2587,196.4802,11549.0
2018-08-14 15:35:00,204.0,204.05,203.9,203.94,41891.0,196.4995,196.5476,196.4032,196.4417,41891.0
2018-08-14 15:40:00,203.95,203.96,203.76,203.76,41691.0,196.4513,196.461,196.2683,196.2683,41691.0
2018-08-14 15:45:00,203.77,203.84,203.68,203.7,24190.0,196.2779,196.3454,196.1913,196.2105,24190.0
2018-08-14 15:50:00,203.7,203.83,203.64,203.8,26985.0,196.2105,196.3357,196.1527,196.3068,26985.0
2018-08-14 15:55:00,203.8,203.89,203.71,203.89,69120.0,196.3068,196.3935,196.2201,196.3935,69120.0
2018-08-15 09:30:00,202.65,202.95,201.72,202.34,71547.0,195.1991,195.4881,194.3033,194.9005,71547.0
2018-08-15 09:35:00,202.26,202.85,202.26,202.66,33881.0,194.8235,195.3918,194.8235,195.2088,33881.0
2018-08-15 09:40:00,202.69,203.05,202.5,202.83,26669.0,195.2377,195.5844,195.0546,195.3725,26669.0
2018-08-15 09:45:00,202.83,202.83,202.26,202.4,41428.0,195.3725,195.3725,194.8235,194.9583,41428.0
2018-08-15 09:50:00,202.38,202.45,202.04,202.09,60190.0,194.939,195.0065,194.6116,194.6597,60190.0
2018-08-15 09:55:00,202.05,202.06,201.5,201.7,30318.0,194.6212,194.6308,194.0914,194.2841,30318.0
2018-08-15 10:00:00,201.64,201.65,201.08,201.15,59918.0,194.2263,194.2359,193.6868,193.7543,59918.0
2018-08-15 10:05:00,201.17,201.61,201.06,201.33,49528.0,193.7735,194.1974,193.6676,193.9277,49528.0
2018-08-15 10:10:00,201.31,201.46,201.01,201.2,25476.0,193.9084,194.0529,193.6194,193.8024,25476.0
2018-08-15 10:15:00,201.17,201.22,200.55,200.92,74135.0,193.7735,193.8217,193.1763,193.5327,74135.0
2018-08-15 10:20:00,200.74,200.82,200.25,200.5,36218.0,193.3593,193.4364,192.8874,193.1282,36218.0
2018-08-15 10:25:00,200.4,200.44,200.15,200.15,25678.0,193.0318,193.0704,192.791,192.791,25678.0
2018-08-15 10:30:00,200.2,200.46,199.72,199.99,42233.0,192.8392,193.0896,192.3769,192.6369,42233.0
2018-08-15 10:35:00,200.04,200.77,199.91,200.68,21432.0,192.6851,193.3882,192.5599,193.3016,21432.0
2018-08-15 10:40:00,200.59,200.92,200.26,200.29,18593.0,193.2149,193.5327,192.897,192.9259,18593.0
2018-08-15 10:45:00,200.21,200.66,200.21,200.61,13022.0,192.8488,193.2823,192.8488,193.2341,13022.0
2018-08-15 10:50:00,200.55,200.56,200.14,200.39,13662.0,193.1763,193.186,192.7814,193.0222,13662.0
2018-08-15 10:55:00,200.34,200.66,200.21,200.37,24502.0,192.9741,193.2823,192.8488,193.003,24502.0
2018-08-15 11:00:00,200.34,200.66,200.18,200.47,22263.0,192.9741,193.2823,192.8199,193.0993,22263.0
2018-08-15 11:05:00,200.47,200.85,200.23,200.77,21220.0,193.0993,193.4653,192.8681,193.3882,21220.0
2018-08-15 11:10:00,200.73,201.09,200.72,200.83,13226.0,193.3497,193.6965,193.3401,193.446,13226.0
2018-08-15 11:15:00,200.89,200.93,200.68,200.74,14299.0,193.5038,193.5424,193.3016,193.3593,14299.0
2018-08-15 11:20:00,200.74,200.81,200.56,200.66,15581.0,193.3593,193.4268,193.186,193.2823,15581.0
2018-08-15 11:25:00,200.71,200.9,200.67,200.69,11534.0,193.3305,193.5135,193.2919,193.3112,11534.0
2018-08-15 11:30:00,200.72,200.83,200.55,200.82,11833.0,193.3401,193.446,193.1763,193.4364,11833.0
2018-08-15 11:35:00,200.86,201.01,200.56,200.56,10727.0,193.4749,193.6194,193.186,193.186,10727.0
2018-08-15 11:40:00,200.5,200.56,200.37,200.44,17560.0,193.1282,193.186,193.003,193.0704,17560.0
2018-08-15 11:45:00,200.48,200.49,200.05,200.23,16545.0,193.1089,193.1185,192.6947,192.8681,16545.0
2018-08-15 11:50:00,200.22,200.22,199.96,200.06,28627.0,192.8585,192.8585,192.608,192.7043,28627.0
2018-08-15 11:55:00,200.06,200.14,199.65,199.69,21525.0,192.7043,192.7814,192.3094,192.348,21525.0
2018-08-15 12:00:00,199.73,199.82,199.6,199.63,11490.0,192.3865,192.4732,192.2613,192.2902,11490.0
2018-08-15 12:05:00,199.66,200.06,199.53,200.06,23982.0,192.3191,192.7043,192.1938,192.7043,23982.0
2018-08-15 12:10:00,200.04,200.26,199.96,200.18,25457.0,192.6851,192.897,192.608,192.8199,25457.0
2018-08-15 12:15:00,200.16,200.19,200.02,200.09,14942.0,192.8007,192.8296,192.6658,192.7332,14942.0
2018-08-15 12:20:00,200.06,200.31,199.95,200.28,44530.0,192.7043,192.9452,192.5984,192.9163,44530.0
2018-08-15 12:25:00,200.32,200.33,200.13,200.24,8174.0,192.9548,192.9644,192.7718,192.8777,8174.0
2018-08-15 12:30:00,200.32,200.62,200.29,200.44,13966.0,192.9548,193.2438,192.9259,193.0704,13966.0
2018-08-15 12:35:00,200.51,200.54,200.36,200.44,11998.0,193.1378,193.1667,192.9933,193.0704,11998.0
2018-08-15 12:40:00,200.42,200.49,200.13,200.2,12469.0,193.0511,193.1185,192.7718,192.8392,12469.0
2018-08-15 12:45:00,200.18,200.2,199.95,199.95,12486.0,192.8199,192.8392,192.5984,192.5984,12486.0
2018-08-15 12:50:00,199.98,200.07,199.81,199.82,9934.0,192.6273,192.714,192.4635,192.4732,9934.0
2018-08-15 12:55:00,199.86,200.03,199.85,200.03,9639.0,192.5117,192.6755,192.5021,192.6755,9639.0
2018-08-15 13:00:00,200.03,200.08,199.87,200.05,13689.0,192.6755,192.7236,192.5213,192.6947,13689.0
2018-08-15 13:05:00,200.03,200.28,200.0,200.04,16660.0,192.6755,192.9163,192.6466,192.6851,16660.0
2018-08-15 13:10:00,200.09,200.14,199.95,200.0,7050.0,192.7332,192.7814,192.5984,192.6466,7050.0
2018-08-15 13:15:00,199.99,200.02,199.88,200.0,15598.0,192.6369,192.6658,192.531,192.6466,15598.0
2018-08-15 13:20:00,199.9,199.93,199.6,199.6,21661.0,192.5502,192.5791,192.2613,192.2613,21661.0
2018-08-15 13:25:00,199.67,199.78,199.62,199.75,19623.0,192.3287,192.4346,192.2805,192.4057,19623.0
2018-08-15 13:30:00,199.75,199.82,199.59,199.74,13876.0,192.4057,192.4732,192.2516,192.3961,13876.0
2018-08-15 13:35:00,199.71,199.96,199.67,199.95,8734.0,192.3672,192.608,192.3287,192.5984,8734.0
2018-08-15 13:40:00,199.95,200.24,199.94,200.21,11749.0,192.5984,192.8777,192.5888,192.8488,11749.0
2018-08-15 13:45:00,200.21,200.29,199.98,200.02,8013.0,192.8488,192.9259,192.6273,192.6658,8013.0
2018-08-15 13:50:00,200.03,200.12,199.98,200.04,7081.0,192.6755,192.7621,192.6273,192.6851,7081.0
2018-08-15 13:55:00,200.05,200.16,199.91,199.97,15053.0,192.6947,192.8007,192.5599,192.6177,15053.0
2018-08-15 14:00:00,199.94,200.19,199.86,200.12,30412.0,192.5888,192.8296,192.5117,192.7621,30412.0
2018-08-15 14:05:00,200.11,200.13,199.87,199.89,27106.0,192.7525,192.7718,192.5213,192.5406,27106.0
2018-08-15 14:10:00,199.91,199.93,199.54,199.54,25771.0,192.5599,192.5791,192.2035,192.2035,25771.0
2018-08-15 14:15:00,199.54,199.79,199.53,199.76,8094.0,192.2035,192.4443,192.1938,192.4154,8094.0
2018-08-15 14:20:00,199.74,199.96,199.73,199.91,12382.0,192.3961,192.608,192.3865,192.5599,12382.0
2018-08-15 14:25:00,199.88,199.88,199.58,199.58,12151.0,192.531,192.531,192.242,192.242,12151.0
2018-08-15 14:30:00,199.58,199.67,199.51,199.65,16070.0,192.242,192.3287,192.1746,192.3094,16070.0
2018-08-15 14:35:00,199.65,199.92,199.65,199.84,8685.0,192.3094,192.5695,192.3094,192.4924,8685.0
2018-08-15 14:40:00,199.85,199.87,199.7,199.76,15691.0,192.5021,192.5213,192.3576,192.4154,15691.0
2018-08-15 14:45:00,199.76,199.76,199.5,199.58,16706.0,192.4154,192.4154,192.1649,192.242,16706.0
2018-08-15 14:50:00,199.61,199.78,199.56,199.73,8907.0,192.2709,192.4346,192.2227,192.3865,8907.0
2018-08-15 14:55:00,199.77,200.03,199.69,200.03,13844.0,192.425,192.6755,192.348,192.6755,13844.0
2018-08-15 15:00:00,200.02,200.24,199.95,200.13,20603.0,192.6658,192.8777,192.5984,192.7718,20603.0
2018-08-15 15:05:00,200.16,200.4,200.12,200.23,22920.0,192.8007,193.0318,192.7621,192.8681,22920.0
2018-08-15 15:10:00,200.21,200.26,199.86,199.86,14783.0,192.8488,192.897,192.5117,192.5117,14783.0
2018-08-15 15:15:00,199.9,199.98,199.8,199.8,14798.0,192.5502,192.6273,192.4539,192.4539,14798.0
2018-08-15 15:20:00,199.85,199.97,199.78,199.94,25280.0,192.5021,192.6177,192.4346,192.5888,25280.0
2018-08-15 15:25:00,199.95,200.14,199.88,200.13,19335.0,192.5984,192.7814,192.531,192.7718,19335.0
2018-08-15 15:30:00,200.15,200.58,200.12,200.46,21875.0,192.791,193.2052,192.7621,193.0896,21875.0
2018-08-15 15:35:00,200.46,200.6,200.31,200.31,22804.0,193.0896,193.2245,192.9452,192.9452,22804.0
2018-08-15 15:40:00,200.3,200.4,200.19,200.39,23821.0,192.9355,193.0318,192.8296,193.0222,23821.0
2018-08-15 15:45:00,200.37,200.57,200.31,200.48,43229.0,193.003,193.1956,192.9452,193.1089,43229.0
2018-08-15 15:50:00,200.46,200.46,200.1,200.21,43487.0,193.0896,193.0896,192.7429,192.8488,43487.0
2018-08-15 15:55:00,200.21,200.41,199.93,200.25,170867.0,192.8488,193.0415,192.5791,192.8874,170867.0
2018-08-16 09:30:00,201.94,202.52,201.58,202.31,79013.0,194.5152,195.0739,194.1685,194.8716,79013.0
2018-08-16 09:35:00,202.35,202.37,200.92,201.34,37867.0,194.9102,194.9294,193.5327,193.9373,37867.0
2018-08-16 09:40:00,201.4,201.89,201.24,201.33,47108.0,193.9951,194.4671,193.841,193.9277,47108.0
2018-08-16 09:45:00,201.41,201.55,200.82,201.12,40526.0,194.0047,194.1396,193.4364,193.7254,40526.0
2018-08-16 09:50:00,201.14,201.52,201.1,201.28,25134.0,193.7446,194.1107,193.7061,193.8795,25134.0
2018-08-16 09:55:00,201.27,201.7,201.27,201.46,21794.0,193.8699,194.2841,193.8699,194.0529,21794.0
2018-08-16 10:00:00,201.48,201.92,201.42,201.76,20931.0,194.0721,194.496,194.0143,194.3418,20931.0
2018-08-16 10:05:00,201.79,202.41,201.79,202.26,35921.0,194.3707,194.9679,194.3707,194.8235,35921.0
2018-08-16 10:10:00,202.24,202.47,202.15,202.43,19049.0,194.8042,195.0257,194.7175,194.9872,19049.0
2018-08-16 10:15:00,202.46,202.5,202.23,202.47,19553.0,195.0161,195.0546,194.7946,195.0257,19553.0
2018-08-16 10:20:00,202.45,202.87,202.43,202.67,45327.0,195.0065,195.411,194.9872,195.2184,45327.0
2018-08-16 10:25:00,202.6,202.88,202.51,202.86,12461.0,195.151,195.4207,195.0643,195.4014,12461.0
2018-08-16 10:30:00,202.86,202.89,202.48,202.65,31839.0,195.4014,195.4303,195.0354,195.1991,31839.0
2018-08-16 10:35:00,202.63,202.94,202.51,202.85,16393.0,195.1799,195.4785,195.0643,195.3918,16393.0
2018-08-16 10:40:00,202.82,203.04,202.65,203.03,17432.0,195.3629,195.5748,195.1991,195.5652,17432.0
2018-08-16 10:45:00,203.03,203.03,202.75,202.89,20389.0,195.5652,195.5652,195.2954,195.4303,20389.0
2018-08-16 10:50:00,202.87,202.87,202.6,202.87,16122.0,195.411,195.411,195.151,195.411,16122.0
2018-08-16 10:55:00,202.87,202.99,202.82,202.88,13680.0,195.411,195.5266,195.3629,195.4207,13680.0
2018-08-16 11:00:00,202.87,203.0,202.7,202.75,32961.0,195.411,195.5363,195.2473,195.2954,32961.0
2018-08-16 11:05:00,202.72,202.97,202.7,202.9,26032.0,195.2665,195.5074,195.2473,195.4399,26032.0
2018-08-16 11:10:00,202.87,203.33,202.86,203.23,20319.0,195.411,195.8541,195.4014,195.7578,20319.0
2018-08-16 11:15:00,203.24,203.43,203.21,203.31,14718.0,195.7674,195.9504,195.7385,195.8349,14718.0
2018-08-16 11:20:00,203.31,203.62,203.29,203.53,22501.0,195.8349,196.1335,195.8156,196.0468,22501.0
2018-08-16 11:25:00,203.54,203.63,203.46,203.51,16243.0,196.0564,196.1431,195.9793,196.0275,16243.0
2018-08-16 11:30:00,203.53,203.58,203.26,203.36,10399.0,196.0468,196.0949,195.7867,195.883,10399.0
2018-08-16 11:35:00,203.35,203.47,203.29,203.47,23874.0,195.8734,195.989,195.8156,195.989,23874.0
2018-08-16 11:40:00,203.45,203.57,203.38,203.49,9765.0,195.9697,196.0853,195.9023,196.0082,9765.0
2018-08-16 11:45:00,203.59,203.82,203.59,203.69,18206.0,196.1046,196.3261,196.1046,196.2009,18206.0
2018-08-16 11:50:00,203.66,203.66,203.47,203.5,13996.0,196.172,196.172,195.989,196.0179,13996.0
2018-08-16 11:55:00,203.48,203.73,203.48,203.67,9664.0,195.9986,196.2394,195.9986,196.1816,9664.0
2018-08-16 12:00:00,203.71,203.94,203.71,203.85,21295.0,196.2201,196.4417,196.2201,196.355,21295.0
2018-08-16 12:05:00,203.81,203.95,203.74,203.85,12203.0,196.3165,196.4513,196.249,196.355,12203.0
2018-08-16 12:10:00,203.86,204.09,203.85,203.96,17699.0,196.3646,196.5862,196.355,196.461,17699.0
2018-08-16 12:15:00,204.03,204.2,203.94,204.2,16049.0,196.5284,196.6921,196.4417,196.6921,16049.0
2018-08-16 12:20:00,204.2,204.2,203.95,203.96,17462.0,196.6921,196.6921,196.4513,196.461,17462.0
2018-08-16 12:25:00,204.0,204.1,203.9,204.0,27007.0,196.4995,196.5958,196.4032,196.4995,27007.0
2018-08-16 12:30:00,203.99,204.0,203.81,203.9,10885.0,196.4899,196.4995,196.3165,196.4032,10885.0
2018-08-16 12:35:00,203.88,204.03,203.84,203.99,16068.0,196.3839,196.5284,196.3454,196.4899,16068.0
2018-08-16 12:40:00,203.98,203.98,203.74,203.76,12025.0,196.4802,196.4802,196.249,196.2683,12025.0
2018-08-16 12:45:00,203.78,203.9,203.73,203.81,11295.0,196.2876,196.4032,196.2394,196.3165,11295.0
2018-08-16 12:50:00,203.75,203.94,203.75,203.94,8827.0,196.2587,196.4417,196.2587,196.4417,8827.0
2018-08-16 12:55:00,203.91,203.96,203.79,203.86,12429.0,196.4128,196.461,196.2972,196.3646,12429.0
2018-08-16 13:00:00,203.8,203.98,203.74,203.95,20093.0,196.3068,196.4802,196.249,196.4513,20093.0
2018-08-16 13:05:00,203.93,203.98,203.85,203.86,14280.0,196.4321,196.4802,196.355,196.3646,14280.0
2018-08-16 13:10:00,203.85,203.89,203.77,203.83,13917.0,196.355,196.3935,196.2779,196.3357,13917.0
2018-08-16 13:15:00,203.83,203.94,203.8,203.94,11172.0,196.3357,196.4417,196.3068,196.4417,11172.0
2018-08-16 13:20:00,203.97,204.08,203.9,204.05,17571.0,196.4706,196.5765,196.4032,196.5476,17571.0
2018-08-16 13:25:00,204.06,204.06,203.9,203.9,9148.0,196.5573,196.5573,196.4032,196.4032,9148.0
2018-08-16 13:30:00,203.94,203.94,203.84,203.89,12933.0,196.4417,196.4417,196.3454,196.3935,12933.0
2018-08-16 13:35:00,203.9,204.0,203.86,203.93,17334.0,196.4032,196.4995,196.3646,196.4321,17334.0
2018-08-16 13:40:00,203.92,203.97,203.89,203.9,12884.0,196.4224,196.4706,196.3935,196.4032,12884.0
2018-08-16 13:45:00,203.89,203.9,203.57,203.63,16812.0,196.3935,196.4032,196.0853,196.1431,16812.0
2018-08-16 13:50:00,203.62,203.74,203.56,203.66,13663.0,196.1335,196.249,196.0757,196.172,13663.0
2018-08-16 13:55:00,203.67,203.89,203.67,203.8,21602.0,196.1816,196.3935,196.1816,196.3068,21602.0
2018-08-16 14:00:00,203.78,203.89,203.65,203.89,21075.0,196.2876,196.3935,196.1624,196.3935,21075.0
2018-08-16 14:05:00,203.91,203.91,203.71,203.8,26755.0,196.4128,196.4128,196.2201,196.3068,26755.0
2018-08-16 14:10:00,203.82,203.84,203.72,203.8,18211.0,196.3261,196.3454,196.2298,196.3068,18211.0
2018-08-16 14:15:00,203.83,204.02,203.83,203.98,12358.0,196.3357,196.5188,196.3357,196.4802,12358.0
2018-08-16 14:20:00,203.95,204.02,203.91,204.0,11519.0,196.4513,196.5188,196.4128,196.4995,11519.0
2018-08-16 14:25:00,203.99,204.0,203.66,203.66,19955.0,196.4899,196.4995,196.172,196.172,19955.0
2018-08-16 14:30:00,203.63,203.66,203.36,203.61,29029.0,196.1431,196.172,195.883,196.1238,29029.0
2018-08-16 14:35:00,203.59,203.74,203.59,203.69,11732.0,196.1046,196.249,196.1046,196.2009,11732.0
2018-08-16 14:40:00,203.71,203.87,203.71,203.86,20851.0,196.2201,196.3743,196.2201,196.3646,20851.0
2018-08-16 14:45:00,203.89,203.96,203.84,203.94,18039.0,196.3935,196.461,196.3454,196.4417,18039.0
2018-08-16 14:50:00,203.96,204.0,203.88,203.97,18753.0,196.461,196.4995,196.3839,196.4706,18753.0
2018-08-16 14:55:00,203.97,204.08,203.97,204.03,30090.0,196.4706,196.5765,196.4706,196.5284,30090.0
2018-08-16 15:00:00,204.02,204.12,204.0,204.1,21674.0,196.5188,196.6151,196.4995,196.5958,21674.0
2018-08-16 15:05:00,204.08,204.23,203.99,203.99,25088.0,196.5765,196.721,196.4899,196.4899,25088.0
2018-08-16 15:10:00,203.97,204.04,203.88,203.9,21922.0,196.4706,196.538,196.3839,196.4032,21922.0
2018-08-16 15:15:00,203.9,203.94,203.81,203.81,17683.0,196.4032,196.4417,196.3165,196.3165,17683.0
2018-08-16 15:20:00,203.82,203.91,203.75,203.82,16580.0,196.3261,196.4128,196.2587,196.3261,16580.0
2018-08-16 15:25:00,203.84,203.87,203.61,203.75,27108.0,196.3454,196.3743,196.1238,196.2587,27108.0
2018-08-16 15:30:00,203.74,203.8,203.58,203.78,50203.0,196.249,196.3068,196.0949,196.2876,50203.0
2018-08-16 15:35:00,203.78,203.79,203.65,203.69,29761.0,196.2876,196.2972,196.1624,196.2009,29761.0
2018-08-16 15:40:00,203.72,203.73,203.52,203.56,25460.0,196.2298,196.2394,196.0371,196.0757,25460.0
2018-08-16 15:45:00,203.56,203.64,203.41,203.57,41998.0,196.0757,196.1527,195.9312,196.0853,41998.0
2018-08-16 15:50:00,203.56,203.56,203.25,203.3,59073.0,196.0757,196.0757,195.7771,195.8252,59073.0
2018-08-16 15:55:00,203.31,203.65,203.28,203.61,141886.0,195.8349,196.1624,195.806,196.1238,141886.0
2018-08-17 09:30:00,203.86,204.0,202.92,203.36,131170.0,196.3646,196.4995,195.4592,195.883,131170.0
2018-08-17 09:35:00,203.43,204.6,203.21,204.42,37849.0,195.9504,197.0774,195.7385,196.904,37849.0
2018-08-17 09:40:00,204.47,204.48,203.75,203.87,24329.0,196.9522,196.9618,196.2587,196.3743,24329.0
2018-08-17 09:45:00,203.88,204.14,203.58,203.83,24496.0,196.3839,196.6343,196.0949,196.3357,24496.0
2018-08-17 09:50:00,203.83,204.01,203.42,203.56,26204.0,196.3357,196.5091,195.9408,196.0757,26204.0
2018-08-17 09:55:00,203.57,203.88,203.54,203.65,18101.0,196.0853,196.3839,196.0564,196.1624,18101.0
2018-08-17 10:00:00,203.63,203.83,203.44,203.44,21165.0,196.1431,196.3357,195.9601,195.9601,21165.0
2018-08-17 10:05:00,203.48,203.58,203.16,203.24,26613.0,195.9986,196.0949,195.6904,195.7674,26613.0
2018-08-17 10:10:00,203.15,203.2,202.78,202.97,24942.0,195.6807,195.7289,195.3243,195.5074,24942.0
2018-08-17 10:15:00,202.96,203.19,202.95,203.11,14683.0,195.4977,195.7193,195.4881,195.6422,14683.0
2018-08-17 10:20:00,203.14,203.27,202.81,202.82,15532.0,195.6711,195.7963,195.3532,195.3629,15532.0
2018-08-17 10:25:00,202.86,203.16,202.76,202.94,23077.0,195.4014,195.6904,195.3051,195.4785,23077.0
2018-08-17 10:30:00,202.99,203.29,202.89,203.09,14391.0,195.5266,195.8156,195.4303,195.6229,14391.0
2018-08-17 10:35:00,203.06,203.25,203.01,203.08,6953.0,195.594,195.7771,195.5459,195.6133,6953.0
2018-08-17 10:40:00,203.07,203.08,202.88,202.91,9384.0,195.6037,195.6133,195.4207,195.4496,9384.0
2018-08-17 10:45:00,202.89,202.97,202.67,202.82,23374.0,195.4303,195.5074,195.2184,195.3629,23374.0
2018-08-17 10:50:00,202.83,202.86,202.56,202.57,14680.0,195.3725,195.4014,195.1124,195.1221,14680.0
2018-08-17 10:55:00,202.57,202.66,202.46,202.59,19899.0,195.1221,195.2088,195.0161,195.1413,19899.0
2018-08-17 11:00:00,202.57,202.6,202.38,202.5,18296.0,195.1221,195.151,194.939,195.0546,18296.0
2018-08-17 11:05:00,202.52,202.6,202.43,202.43,32785.0,195.0739,195.151,194.9872,194.9872,32785.0
2018-08-17 11:10:00,202.49,202.51,202.36,202.45,18861.0,195.045,195.0643,194.9198,195.0065,18861.0
2018-08-17 11:15:00,202.5,202.59,202.45,202.56,23394.0,195.0546,195.1413,195.0065,195.1124,23394.0
2018-08-17 11:20:00,202.55,202.89,202.55,202.8,14375.0,195.1028,195.4303,195.1028,195.3436,14375.0
2018-08-17 11:25:00,202.77,202.83,202.68,202.8,9035.0,195.3147,195.3725,195.228,195.3436,9035.0
2018-08-17 11:30:00,202.78,202.84,202.69,202.7,11767.0,195.3243,195.3821,195.2377,195.2473,11767.0
2018-08-17 11:35:00,202.67,202.79,202.51,202.56,14160.0,195.2184,195.334,195.0643,195.1124,14160.0
2018-08-17 11:40:00,202.59,202.7,202.55,202.55,8636.0,195.1413,195.2473,195.1028,195.1028,8636.0
2018-08-17 11:45:00,202.55,202.64,202.5,202.56,10149.0,195.1028,195.1895,195.0546,195.1124,10149.0
2018-08-17 11:50:00,202.58,202.82,202.57,202.75,10985.0,195.1317,195.3629,195.1221,195.2954,10985.0
2018-08-17 11:55:00,202.79,203.07,202.79,203.02,11205.0,195.334,195.6037,195.334,195.5555,11205.0
2018-08-17 12:00:00,203.01,203.01,202.72,202.75,12916.0,195.5459,195.5459,195.2665,195.2954,12916.0
2018-08-17 12:05:00,202.73,202.86,202.68,202.78,7758.0,195.2762,195.4014,195.228,195.3243,7758.0
2018-08-17 12:10:00,202.74,202.87,202.54,202.64,12476.0,195.2858,195.411,195.0932,195.1895,12476.0
2018-08-17 12:15:00,202.67,202.78,202.61,202.67,9708.0,195.2184,195.3243,195.1606,195.2184,9708.0
2018-08-17 12:20:00,202.67,202.74,202.6,202.67,10205.0,195.2184,195.2858,195.151,195.2184,10205.0
2018-08-17 12:25:00,202.7,202.73,202.62,202.69,6809.0,195.2473,195.2762,195.1702,195.2377,6809.0
2018-08-17 12:30:00,202.71,202.71,202.31,202.34,6442.0,195.2569,195.2569,194.8716,194.9005,6442.0
2018-08-17 12:35:00,202.34,202.36,202.19,202.23,8073.0,194.9005,194.9198,194.756,194.7946,8073.0
2018-08-17 12:40:00,202.23,202.38,202.23,202.31,8083.0,194.7946,194.939,194.7946,194.8716,8083.0
2018-08-17 12:45:00,202.29,202.35,202.08,202.23,13395.0,194.8524,194.9102,194.6501,194.7946,13395.0
2018-08-17 12:50:00,202.18,202.32,202.13,202.28,11931.0,194.7464,194.8813,194.6982,194.8427,11931.0
2018-08-17 12:55:00,202.25,202.29,202.17,202.21,9307.0,194.8138,194.8524,194.7368,194.7753,9307.0
2018-08-17 13:00:00,202.19,202.28,202.19,202.25,28421.0,194.756,194.8427,194.756,194.8138,28421.0
2018-08-17 13:05:00,202.23,202.29,202.16,202.28,31872.0,194.7946,194.8524,194.7271,194.8427,31872.0
2018-08-17 13:10:00,202.27,202.28,202.18,202.2,13476.0,194.8331,194.8427,194.7464,194.7657,13476.0
2018-08-17 13:15:00,202.2,202.34,202.2,202.34,7806.0,194.7657,194.9005,194.7657,194.9005,7806.0
2018-08-17 13:20:00,202.31,202.32,202.25,202.27,6998.0,194.8716,194.8813,194.8138,194.8331,6998.0
2018-08-17 13:25:00,202.26,202.26,202.09,202.13,22384.0,194.8235,194.8235,194.6597,194.6982,22384.0
2018-08-17 13:30:00,202.13,202.3,202.13,202.3,7106.0,194.6982,194.862,194.6982,194.862,7106.0
2018-08-17 13:35:00,202.29,202.31,202.19,202.2,6400.0,194.8524,194.8716,194.756,194.7657,6400.0
2018-08-17 13:40:00,202.21,202.22,202.07,202.07,14617.0,194.7753,194.7849,194.6404,194.6404,14617.0
2018-08-17 13:45:00,202.05,202.14,202.0,202.13,13680.0,194.6212,194.7079,194.573,194.6982,13680.0
2018-08-17 13:50:00,202.12,202.34,202.08,202.32,26668.0,194.6886,194.9005,194.6501,194.8813,26668.0
2018-08-17 13:55:00,202.31,202.61,202.28,202.46,21049.0,194.8716,195.1606,194.8427,195.0161,21049.0
2018-08-17 14:00:00,202.5,202.9,202.4,202.86,11924.0,195.0546,195.4399,194.9583,195.4014,11924.0
2018-08-17 14:05:00,202.89,203.08,202.89,203.01,16714.0,195.4303,195.6133,195.4303,195.5459,16714.0
2018-08-17 14:10:00,203.05,203.13,202.94,203.1,18171.0,195.5844,195.6615,195.4785,195.6326,18171.0
2018-08-17 14:15:00,203.13,203.35,203.13,203.3,35164.0,195.6615,195.8734,195.6615,195.8252,35164.0
2018-08-17 14:20:00,203.31,203.31,203.13,203.21,15285.0,195.8349,195.8349,195.6615,195.7385,15285.0
2018-08-17 14:25:00,203.21,203.32,203.13,203.13,12324.0,195.7385,195.8445,195.6615,195.6615,12324.0
2018-08-17 14:30:00,203.15,203.25,203.12,203.16,9186.0,195.6807,195.7771,195.6518,195.6904,9186.0
2018-08-17 14:35:00,203.15,203.19,202.98,203.14,10875.0,195.6807,195.7193,195.517,195.6711,10875.0
2018-08-17 14:40:00,203.14,203.21,203.09,203.09,10490.0,195.6711,195.7385,195.6229,195.6229,10490.0
2018-08-17 14:45:00,203.13,203.17,203.01,203.12,8569.0,195.6615,195.7,195.5459,195.6518,8569.0
2018-08-17 14:50:00,203.12,203.52,203.12,203.52,25663.0,195.6518,196.0371,195.6518,196.0371,25663.0
2018-08-17 14:55:00,203.48,203.57,203.44,203.53,18411.0,195.9986,196.0853,195.9601,196.0468,18411.0
2018-08-17 15:00:00,203.5,203.57,203.44,203.49,13479.0,196.0179,196.0853,195.9601,196.0082,13479.0
2018-08-17 15:05:00,203.47,203.48,203.24,203.25,10198.0,195.989,195.9986,195.7674,195.7771,10198.0
2018-08-17 15:10:00,203.25,203.34,203.21,203.34,10831.0,195.7771,195.8638,195.7385,195.8638,10831.0
2018-08-17 15:15:00,203.33,203.37,203.17,203.33,11074.0,195.8541,195.8926,195.7,195.8541,11074.0
2018-08-17 15:20:00,203.34,203.4,203.21,203.21,14108.0,195.8638,195.9215,195.7385,195.7385,14108.0
2018-08-17 15:25:00,203.23,203.25,203.12,203.14,22459.0,195.7578,195.7771,195.6518,195.6711,22459.0
2018-08-17 15:30:00,203.14,203.18,203.02,203.15,21936.0,195.6711,195.7096,195.5555,195.6807,21936.0
2018-08-17 15:35:00,203.17,203.31,203.16,203.3,20285.0,195.7,195.8349,195.6904,195.8252,20285.0
2018-08-17 15:40:00,203.31,203.52,203.3,203.49,28533.0,195.8349,196.0371,195.8252,196.0082,28533.0
2018-08-17 15:45:00,203.49,203.56,203.33,203.37,32125.0,196.0082,196.0757,195.8541,195.8926,32125.0
2018-08-17 15:50:00,203.35,203.4,203.26,203.33,41785.0,195.8734,195.9215,195.7867,195.8541,41785.0
2018-08-17 15:55:00,203.33,203.35,202.99,203.24,97237.0,195.8541,195.8734,195.5266,195.7674,97237.0
2018-08-20 09:30:00,203.47,203.67,202.8,203.27,45329.0,195.989,196.1816,195.3436,195.7963,45329.0
2018-08-20 09:35:00,203.39,203.53,202.81,202.99,31322.0,195.9119,196.0468,195.3532,195.5266,31322.0
2018-08-20 09:40:00,203.06,203.37,202.61,202.9,24745.0,195.594,195.8926,195.1606,195.4399,24745.0
2018-08-20 09:45:00,202.84,203.15,202.64,202.97,18798.0,195.3821,195.6807,195.1895,195.5074,18798.0
2018-08-20 09:50:00,203.0,203.02,202.36,202.83,90413.0,195.5363,195.5555,194.9198,195.3725,90413.0
2018-08-20 09:55:00,202.86,203.17,202.58,203.06,24264.0,195.4014,195.7,195.1317,195.594,24264.0
2018-08-20 10:00:00,203.09,203.62,202.95,203.57,27306.0,195.6229,196.1335,195.4881,196.0853,27306.0
2018-08-20 10:05:00,203.57,203.59,203.39,203.52,25911.0,196.0853,196.1046,195.9119,196.0371,25911.0
2018-08-20 10:10:00,203.53,203.6,203.0,203.01,22825.0,196.0468,196.1142,195.5363,195.5459,22825.0
2018-08-20 10:15:00,203.07,203.15,202.83,202.99,46731.0,195.6037,195.6807,195.3725,195.5266,46731.0
2018-08-20 10:20:00,203.11,203.11,202.81,202.97,35007.0,195.6422,195.6422,195.3532,195.5074,35007.0
2018-08-20 10:25:00,203.07,203.18,202.88,202.99,21599.0,195.6037,195.7096,195.4207,195.5266,21599.0
2018-08-20 10:30:00,203.03,203.15,202.92,203.05,24882.0,195.5652,195.6807,195.4592,195.5844,24882.0
2018-08-20 10:35:00,203.02,203.08,202.91,203.06,12418.0,195.5555,195.6133,195.4496,195.594,12418.0
2018-08-20 10:40:00,203.02,203.17,202.96,203.07,18942.0,195.5555,195.7,195.4977,195.6037,18942.0
2018-08-20 10:45:00,203.14,203.7,203.13,203.7,18694.0,195.6711,196.2105,195.6615,196.2105,18694.0
2018-08-20 10:50:00,203.7,203.7,203.38,203.4,18247.0,196.2105,196.2105,195.9023,195.9215,18247.0
2018-08-20 10:55:00,203.4,203.48,203.27,203.43,11839.0,195.9215,195.9986,195.7963,195.9504,11839.0
2018-08-20 11:00:00,203.41,203.67,203.32,203.62,15723.0,195.9312,196.1816,195.8445,196.1335,15723.0
2018-08-20 11:05:00,203.59,203.91,203.58,203.89,15313.0,196.1046,196.4128,196.0949,196.3935,15313.0
2018-08-20 11:10:00,203.87,203.93,203.38,203.61,16308.0,196.3743,196.4321,195.9023,196.1238,16308.0
2018-08-20 11:15:00,203.68,204.22,203.68,204.12,66605.0,196.1913,196.7114,196.1913,196.6151,66605.0
2018-08-20 11:20:00,204.15,204.17,203.59,203.64,36855.0,196.644,196.6632,196.1046,196.1527,36855.0
2018-08-20 11:25:00,203.69,204.05,203.56,204.04,9326.0,196.2009,196.5476,196.0757,196.538,9326.0
2018-08-20 11:30:00,203.98,204.09,203.93,203.94,13269.0,196.4802,196.5862,196.4321,196.4417,13269.0
2018-08-20 11:35:00,203.9,204.04,203.83,203.9,7119.0,196.4032,196.538,196.3357,196.4032,7119.0
2018-08-20 11:40:00,204.0,204.07,203.91,203.91,6514.0,196.4995,196.5669,196.4128,196.4128,6514.0
2018-08-20 11:45:00,203.95,204.0,203.81,203.86,11381.0,196.4513,196.4995,196.3165,196.3646,11381.0
2018-08-20 11:50:00,203.89,204.09,203.85,204.02,11776.0,196.3935,196.5862,196.355,196.5188,11776.0
2018-08-20 11:55:00,204.02,204.11,203.91,203.95,19467.0,196.5188,196.6054,196.4128,196.4513,19467.0
2018-08-20 12:00:00,203.93,204.16,203.91,204.1,13414.0,196.4321,196.6536,196.4128,196.5958,13414.0
2018-08-20 12:05:00,204.02,204.14,204.02,204.12,3808.0,196.5188,196.6343,196.5188,196.6151,3808.0
2018-08-20 12:10:00,204.11,204.16,204.07,204.1,4682.0,196.6054,196.6536,196.5669,196.5958,4682.0
2018-08-20 12:15:00,204.14,204.16,204.05,204.11,5782.0,196.6343,196.6536,196.5476,196.6054,5782.0
2018-08-20 12:20:00,204.11,204.17,204.03,204.17,5821.0,196.6054,196.6632,196.5284,196.6632,5821.0
2018-08-20 12:25:00,204.13,204.3,204.13,204.25,9507.0,196.6247,196.7885,196.6247,196.7403,9507.0
2018-08-20 12:30:00,204.24,204.38,204.23,204.35,11886.0,196.7307,196.8655,196.721,196.8366,11886.0
2018-08-20 12:35:00,204.35,204.55,204.3,204.54,11649.0,196.8366,197.0293,196.7885,197.0196,11649.0
2018-08-20 12:40:00,204.54,204.55,204.44,204.5,15496.0,197.0196,197.0293,196.9233,196.9811,15496.0
2018-08-20 12:45:00,204.49,204.51,204.29,204.3,36484.0,196.9715,196.9907,196.7788,196.7885,36484.0
2018-08-20 12:50:00,204.31,204.43,204.24,204.41,30599.0,196.7981,196.9137,196.7307,196.8944,30599.0
2018-08-20 12:55:00,204.41,204.59,204.41,204.48,5748.0,196.8944,197.0678,196.8944,196.9618,5748.0
2018-08-20 13:00:00,204.48,204.55,204.36,204.41,13868.0,196.9618,197.0293,196.8463,196.8944,13868.0
2018-08-20 13:05:00,204.38,204.52,204.36,204.52,10276.0,196.8655,197.0004,196.8463,197.0004,10276.0
2018-08-20 13:10:00,204.48,204.48,204.35,204.35,15485.0,196.9618,196.9618,196.8366,196.8366,15485.0
2018-08-20 13:15:00,204.35,204.38,204.31,204.35,18089.0,196.8366,196.8655,196.7981,196.8366,18089.0
2018-08-20 13:20:00,204.35,204.48,204.35,204.46,5880.0,196.8366,196.9618,196.8366,196.9426,5880.0
2018-08-20 13:25:00,204.47,204.54,204.39,204.44,9239.0,196.9522,197.0196,196.8751,196.9233,9239.0
2018-08-20 13:30:00,204.42,204.43,204.35,204.38,6415.0,196.904,196.9137,196.8366,196.8655,6415.0
2018-08-20 13:35:00,204.37,204.41,204.35,204.35,11452.0,196.8559,196.8944,196.8366,196.8366,11452.0
2018-08-20 13:40:00,204.35,204.37,204.25,204.31,21755.0,196.8366,196.8559,196.7403,196.7981,21755.0
2018-08-20 13:45:00,204.29,204.35,204.25,204.35,28541.0,196.7788,196.8366,196.7403,196.8366,28541.0
2018-08-20 13:50:00,204.35,204.38,204.31,204.36,9452.0,196.8366,196.8655,196.7981,196.8463,9452.0
2018-08-20 13:55:00,204.34,204.37,204.26,204.37,8307.0,196.827,196.8559,196.7499,196.8559,8307.0
2018-08-20 14:00:00,204.35,204.42,204.28,204.28,11435.0,196.8366,196.904,196.7692,196.7692,11435.0
2018-08-20 14:05:00,204.29,204.44,204.29,204.43,27021.0,196.7788,196.9233,196.7788,196.9137,27021.0
2018-08-20 14:10:00,204.45,204.48,204.32,204.43,13831.0,196.9329,196.9618,196.8077,196.9137,13831.0
2018-08-20 14:15:00,204.38,204.4,204.35,204.38,4448.0,196.8655,196.8848,196.8366,196.8655,4448.0
2018-08-20 14:20:00,204.37,204.43,204.27,204.3,51694.0,196.8559,196.9137,196.7596,196.7885,51694.0
2018-08-20 14:25:00,204.28,204.32,204.19,204.3,37208.0,196.7692,196.8077,196.6825,196.7885,37208.0
2018-08-20 14:30:00,204.3,204.38,204.27,204.34,14300.0,196.7885,196.8655,196.7596,196.827,14300.0
2018-08-20 14:35:00,204.33,204.36,204.3,204.35,6867.0,196.8174,196.8463,196.7885,196.8366,6867.0
2018-08-20 14:40:00,204.34,204.38,204.28,204.35,8364.0,196.827,196.8655,196.7692,196.8366,8364.0
2018-08-20 14:45:00,204.31,204.37,204.24,204.31,10706.0,196.7981,196.8559,196.7307,196.7981,10706.0
2018-08-20 14:50:00,204.28,204.35,204.25,204.25,8574.0,196.7692,196.8366,196.7403,196.7403,8574.0
2018-08-20 14:55:00,204.25,204.38,204.25,204.37,22605.0,196.7403,196.8655,196.7403,196.8559,22605.0
2018-08-20 15:00:00,204.39,204.56,204.39,204.46,22069.0,196.8751,197.0389,196.8751,196.9426,22069.0
2018-08-20 15:05:00,204.47,204.5,204.4,204.44,7061.0,196.9522,196.9811,196.8848,196.9233,7061.0
2018-08-20 15:10:00,204.46,204.62,204.46,204.58,21939.0,196.9426,197.0967,196.9426,197.0582,21939.0
2018-08-20 15:15:00,204.56,204.68,204.53,204.61,20292.0,197.0389,197.1545,197.01,197.0871,20292.0
2018-08-20 15:20:00,204.63,204.73,204.63,204.68,16506.0,197.1063,197.2026,197.1063,197.1545,16506.0
2018-08-20 15:25:00,204.68,204.81,204.67,204.72,32598.0,197.1545,197.2797,197.1449,197.193,32598.0
2018-08-20 15:30:00,204.7,204.7,204.61,204.65,18711.0,197.1737,197.1737,197.0871,197.1256,18711.0
2018-08-20 15:35:00,204.65,204.8,204.65,204.76,21791.0,197.1256,197.2701,197.1256,197.2315,21791.0
2018-08-20 15:40:00,204.75,204.96,204.74,204.94,47225.0,197.2219,197.4242,197.2123,197.4049,47225.0
2018-08-20 15:45:00,204.91,204.98,204.85,204.97,57310.0,197.376,197.4435,197.3182,197.4338,57310.0
2018-08-20 15:50:00,204.96,204.97,204.64,204.8,51019.0,197.4242,197.4338,197.116,197.2701,51019.0
2018-08-20 15:55:00,204.81,204.86,204.65,204.73,99205.0,197.2797,197.3279,197.1256,197.2026,99205.0
2018-08-21 09:30:00,205.0,205.5,204.96,205.27,88108.0,197.4627,197.9443,197.4242,197.7228,88108.0
2018-08-21 09:35:00,205.23,205.25,204.86,205.02,18875.0,197.6843,197.7035,197.3279,197.482,18875.0
2018-08-21 09:40:00,205.02,205.24,204.8,205.24,17305.0,197.482,197.6939,197.2701,197.6939,17305.0
2018-08-21 09:45:00,205.25,205.29,204.85,204.96,29457.0,197.7035,197.7421,197.3182,197.4242,29457.0
2018-08-21 09:50:00,204.9,205.23,204.84,205.22,22575.0,197.3664,197.6843,197.3086,197.6746,22575.0
2018-08-21 09:55:00,205.18,205.31,205.06,205.31,20835.0,197.6361,197.7613,197.5205,197.7613,20835.0
2018-08-21 10:00:00,205.35,205.51,205.18,205.5,23106.0,197.7999,197.954,197.6361,197.9443,23106.0
2018-08-21 10:05:00,205.5,205.56,205.26,205.35,27775.0,197.9443,198.0021,197.7132,197.7999,27775.0
2018-08-21 10:10:00,205.39,205.6,205.36,205.49,19462.0,197.8384,198.0407,197.8095,197.9347,19462.0
2018-08-21 10:15:00,205.55,205.93,205.55,205.75,25420.0,197.9925,198.3585,197.9925,198.1851,25420.0
2018-08-21 10:20:00,205.7,205.71,205.49,205.54,13349.0,198.137,198.1466,197.9347,197.9829,13349.0
2018-08-21 10:25:00,205.53,205.7,205.45,205.48,10122.0,197.9732,198.137,197.8962,197.9251,10122.0
2018-08-21 10:30:00,205.46,205.56,205.43,205.49,9442.0,197.9058,198.0021,197.8769,197.9347,9442.0
2018-08-21 10:35:00,205.47,205.6,205.38,205.48,34976.0,197.9154,198.0407,197.8287,197.9251,34976.0
2018-08-21 10:40:00,205.46,205.58,205.27,205.46,13708.0,197.9058,198.0214,197.7228,197.9058,13708.0
2018-08-21 10:45:00,205.5,205.5,205.14,205.28,13210.0,197.9443,197.9443,197.5976,197.7324,13210.0
2018-08-21 10:50:00,205.31,205.34,205.16,205.21,9155.0,197.7613,197.7902,197.6168,197.665,9155.0
2018-08-21 10:55:00,205.22,205.26,205.08,205.19,9093.0,197.6746,197.7132,197.5398,197.6457,9093.0
2018-08-21 11:00:00,205.19,205.21,204.82,204.91,14044.0,197.6457,197.665,197.2893,197.376,14044.0
2018-08-21 11:05:00,204.94,205.1,204.94,205.0,12578.0,197.4049,197.559,197.4049,197.4627,12578.0
2018-08-21 11:10:00,204.98,204.98,204.61,204.61,17625.0,197.4435,197.4435,197.0871,197.0871,17625.0
2018-08-21 11:15:00,204.61,204.64,204.5,204.58,11252.0,197.0871,197.116,196.9811,197.0582,11252.0
2018-08-21 11:20:00,204.6,204.62,204.35,204.61,14227.0,197.0774,197.0967,196.8366,197.0871,14227.0
2018-08-21 11:25:00,204.59,204.78,204.59,204.69,11475.0,197.0678,197.2508,197.0678,197.1641,11475.0
2018-08-21 11:30:00,204.7,204.95,204.7,204.9,7641.0,197.1737,197.4146,197.1737,197.3664,7641.0
2018-08-21 11:35:00,204.89,204.93,204.79,204.86,4827.0,197.3568,197.3953,197.2604,197.3279,4827.0
2018-08-21 11:40:00,204.85,204.89,204.76,204.77,4509.0,197.3182,197.3568,197.2315,197.2412,4509.0
2018-08-21 11:45:00,204.78,204.78,204.57,204.66,11917.0,197.2508,197.2508,197.0485,197.1352,11917.0
2018-08-21 11:50:00,204.67,204.73,204.42,204.66,17239.0,197.1449,197.2026,196.904,197.1352,17239.0
2018-08-21 11:55:00,204.65,204.75,204.55,204.69,8185.0,197.1256,197.2219,197.0293,197.1641,8185.0
2018-08-21 12:00:00,204.65,204.9,204.65,204.78,7961.0,197.1256,197.3664,197.1256,197.2508,7961.0
2018-08-21 12:05:00,204.74,204.76,204.6,204.66,7298.0,197.2123,197.2315,197.0774,197.1352,7298.0
2018-08-21 12:10:00,204.65,204.66,204.57,204.66,8261.0,197.1256,197.1352,197.0485,197.1352,8261.0
2018-08-21 12:15:00,204.61,204.66,204.57,204.57,4438.0,197.0871,197.1352,197.0485,197.0485,4438.0
2018-08-21 12:20:00,204.56,204.57,204.48,204.5,9309.0,197.0389,197.0485,196.9618,196.9811,9309.0
2018-08-21 12:25:00,204.48,204.65,204.47,204.59,9290.0,196.9618,197.1256,196.9522,197.0678,9290.0
2018-08-21 12:30:00,204.57,204.61,204.53,204.57,4746.0,197.0485,197.0871,197.01,197.0485,4746.0
2018-08-21 12:35:00,204.59,204.61,204.52,204.52,6202.0,197.0678,197.0871,197.0004,197.0004,6202.0
2018-08-21 12:40:00,204.52,204.52,204.44,204.48,5902.0,197.0004,197.0004,196.9233,196.9618,5902.0
2018-08-21 12:45:00,204.49,204.57,204.47,204.5,10945.0,196.9715,197.0485,196.9522,196.9811,10945.0
2018-08-21 12:50:00,204.49,204.53,204.44,204.44,7284.0,196.9715,197.01,196.9233,196.9233,7284.0
2018-08-21 12:55:00,204.44,204.52,204.4,204.42,8150.0,196.9233,197.0004,196.8848,196.904,8150.0
2018-08-21 13:00:00,204.45,204.54,204.42,204.42,5967.0,196.9329,197.0196,196.904,196.904,5967.0
2018-08-21 13:05:00,204.42,204.42,204.28,204.31,10688.0,196.904,196.904,196.7692,196.7981,10688.0
2018-08-21 13:10:00,204.29,204.34,204.12,204.28,12712.0,196.7788,196.827,196.6151,196.7692,12712.0
2018-08-21 13:15:00,204.25,204.25,204.07,204.14,9910.0,196.7403,196.7403,196.5669,196.6343,9910.0
2018-08-21 13:20:00,204.15,204.2,204.06,204.09,5426.0,196.644,196.6921,196.5573,196.5862,5426.0
2018-08-21 13:25:00,204.08,204.19,204.05,204.11,5666.0,196.5765,196.6825,196.5476,196.6054,5666.0
2018-08-21 13:30:00,204.12,204.2,204.1,204.13,12051.0,196.6151,196.6921,196.5958,196.6247,12051.0
2018-08-21 13:35:00,204.17,204.17,204.05,204.12,6963.0,196.6632,196.6632,196.5476,196.6151,6963.0
2018-08-21 13:40:00,204.13,204.16,204.04,204.07,12608.0,196.6247,196.6536,196.538,196.5669,12608.0
2018-08-21 13:45:00,204.07,204.07,203.88,203.89,24046.0,196.5669,196.5669,196.3839,196.3935,24046.0
2018-08-21 13:50:00,203.87,204.03,203.87,204.0,7156.0,196.3743,196.5284,196.3743,196.4995,7156.0
2018-08-21 13:55:00,204.0,204.02,203.88,203.88,8429.0,196.4995,196.5188,196.3839,196.3839,8429.0
2018-08-21 14:00:00,203.87,203.89,203.56,203.59,11094.0,196.3743,196.3935,196.0757,196.1046,11094.0
2018-08-21 14:05:00,203.58,203.81,203.56,203.76,26614.0,196.0949,196.3165,196.0757,196.2683,26614.0
2018-08-21 14:10:00,203.73,203.73,203.54,203.57,11518.0,196.2394,196.2394,196.0564,196.0853,11518.0
2018-08-21 14:15:00,203.57,203.66,203.51,203.53,9559.0,196.0853,196.172,196.0275,196.0468,9559.0
2018-08-21 14:20:00,203.54,203.54,203.42,203.52,9605.0,196.0564,196.0564,195.9408,196.0371,9605.0
2018-08-21 14:25:00,203.52,203.6,203.5,203.5,6097.0,196.0371,196.1142,196.0179,196.0179,6097.0
2018-08-21 14:30:00,203.49,203.49,203.27,203.4,13317.0,196.0082,196.0082,195.7963,195.9215,13317.0
2018-08-21 14:35:00,203.42,203.42,203.26,203.31,9830.0,195.9408,195.9408,195.7867,195.8349,9830.0
2018-08-21 14:40:00,203.29,203.35,203.18,203.19,19488.0,195.8156,195.8734,195.7096,195.7193,19488.0
2018-08-21 14:45:00,203.19,203.28,202.99,203.02,18693.0,195.7193,195.806,195.5266,195.5555,18693.0
2018-08-21 14:50:00,203.05,203.05,202.68,202.8,35553.0,195.5844,195.5844,195.228,195.3436,35553.0
2018-08-21 14:55:00,202.83,203.03,202.63,203.03,28989.0,195.3725,195.5652,195.1799,195.5652,28989.0
2018-08-21 15:00:00,202.98,203.11,202.81,202.98,14631.0,195.517,195.6422,195.3532,195.517,14631.0
2018-08-21 15:05:00,203.02,203.32,202.93,203.27,13259.0,195.5555,195.8445,195.4688,195.7963,13259.0
2018-08-21 15:10:00,203.29,203.32,203.24,203.25,7007.0,195.8156,195.8445,195.7674,195.7771,7007.0
2018-08-21 15:15:00,203.25,203.27,203.16,203.21,7221.0,195.7771,195.7963,195.6904,195.7385,7221.0
2018-08-21 15:20:00,203.22,203.35,203.08,203.31,13430.0,195.7482,195.8734,195.6133,195.8349,13430.0
2018-08-21 15:25:00,203.29,203.35,203.21,203.33,18101.0,195.8156,195.8734,195.7385,195.8541,18101.0
2018-08-21 15:30:00,203.32,203.54,203.3,203.54,27247.0,195.8445,196.0564,195.8252,196.0564,27247.0
2018-08-21 15:35:00,203.53,203.54,203.3,203.35,14242.0,196.0468,196.0564,195.8252,195.8734,14242.0
2018-08-21 15:40:00,203.31,203.36,203.17,203.2,16111.0,195.8349,195.883,195.7,195.7289,16111.0
2018-08-21 15:45:00,203.23,203.26,202.97,202.97,28969.0,195.7578,195.7867,195.5074,195.5074,28969.0
2018-08-21 15:50:00,202.92,203.09,202.87,203.08,21765.0,195.4592,195.6229,195.411,195.6133,21765.0
2018-08-21 15:55:00,203.11,203.33,203.01,203.08,80756.0,195.6422,195.8541,195.5459,195.6133,80756.0
2018-08-22 09:30:00,202.5,203.91,202.25,203.86,63878.0,195.0546,196.4128,194.8138,196.3646,63878.0
2018-08-22 09:35:00,203.79,204.33,203.38,203.57,65702.0,196.2972,196.8174,195.9023,196.0853,65702.0
2018-08-22 09:40:00,203.78,204.0,203.67,203.67,17452.0,196.2876,196.4995,196.1816,196.1816,17452.0
2018-08-22 09:45:00,203.68,204.0,203.42,203.81,12905.0,196.1913,196.4995,195.9408,196.3165,12905.0
2018-08-22 09:50:00,203.75,203.75,203.17,203.35,35100.0,196.2587,196.2587,195.7,195.8734,35100.0
2018-08-22 09:55:00,203.34,203.46,203.16,203.22,10115.0,195.8638,195.9793,195.6904,195.7482,10115.0
2018-08-22 10:00:00,203.23,203.29,202.97,203.06,17193.0,195.7578,195.8156,195.5074,195.594,17193.0
2018-08-22 10:05:00,203.18,203.48,203.15,203.41,6749.0,195.7096,195.9986,195.6807,195.9312,6749.0
2018-08-22 10:10:00,203.49,203.84,203.38,203.81,11789.0,196.0082,196.3454,195.9023,196.3165,11789.0
2018-08-22 10:15:00,203.86,203.95,203.72,203.87,16361.0,196.3646,196.4513,196.2298,196.3743,16361.0
2018-08-22 10:20:00,203.93,204.11,203.89,203.96,10965.0,196.4321,196.6054,196.3935,196.461,10965.0
2018-08-22 10:25:00,203.92,203.95,203.8,203.81,10498.0,196.4224,196.4513,196.3068,196.3165,10498.0
2018-08-22 10:30:00,203.85,204.13,203.82,204.13,13544.0,196.355,196.6247,196.3261,196.6247,13544.0
2018-08-22 10:35:00,204.1,204.32,203.97,204.32,15834.0,196.5958,196.8077,196.4706,196.8077,15834.0
2018-08-22 10:40:00,204.3,204.46,204.24,204.46,13710.0,196.7885,196.9426,196.7307,196.9426,13710.0
2018-08-22 10:45:00,204.48,204.69,204.45,204.63,14882.0,196.9618,197.1641,196.9329,197.1063,14882.0
2018-08-22 10:50:00,204.64,204.72,204.58,204.71,7487.0,197.116,197.193,197.0582,197.1834,7487.0
2018-08-22 10:55:00,204.75,204.86,204.66,204.69,11108.0,197.2219,197.3279,197.1352,197.1641,11108.0
2018-08-22 11:00:00,204.71,204.88,204.67,204.82,16267.0,197.1834,197.3471,197.1449,197.2893,16267.0
2018-08-22 11:05:00,204.85,204.93,204.66,204.86,11990.0,197.3182,197.3953,197.1352,197.3279,11990.0
2018-08-22 11:10:00,204.86,204.9,204.43,204.72,25726.0,197.3279,197.3664,196.9137,197.193,25726.0
2018-08-22 11:15:00,204.74,204.95,204.72,204.85,13861.0,197.2123,197.4146,197.193,197.3182,13861.0
2018-08-22 11:20:00,204.88,204.92,204.78,204.83,5820.0,197.3471,197.3857,197.2508,197.299,5820.0
2018-08-22 11:25:00,204.85,205.06,204.84,205.0,14648.0,197.3182,197.5205,197.3086,197.4627,14648.0
2018-08-22 11:30:00,205.02,205.1,204.98,205.09,5900.0,197.482,197.559,197.4435,197.5494,5900.0
2018-08-22 11:35:00,205.05,205.15,204.98,205.09,10250.0,197.5109,197.6072,197.4435,197.5494,10250.0
2018-08-22 11:40:00,205.12,205.22,205.05,205.05,9060.0,197.5783,197.6746,197.5109,197.5109,9060.0
2018-08-22 11:45:00,205.06,205.14,204.96,205.03,10016.0,197.5205,197.5976,197.4242,197.4916,10016.0
2018-08-22 11:50:00,204.99,205.03,204.68,204.75,24696.0,197.4531,197.4916,197.1545,197.2219,24696.0
2018-08-22 11:55:00,204.75,204.87,204.7,204.87,9590.0,197.2219,197.3375,197.1737,197.3375,9590.0
2018-08-22 12:00:00,204.87,204.97,204.79,204.79,10620.0,197.3375,197.4338,197.2604,197.2604,10620.0
2018-08-22 12:05:00,204.77,204.88,204.71,204.88,8619.0,197.2412,197.3471,197.1834,197.3471,8619.0
2018-08-22 12:10:00,204.84,204.88,204.68,204.71,10278.0,197.3086,197.3471,197.1545,197.1834,10278.0
2018-08-22 12:15:00,204.72,204.85,204.7,204.85,6769.0,197.193,197.3182,197.1737,197.3182,6769.0
2018-08-22 12:20:00,204.85,204.92,204.81,204.86,11509.0,197.3182,197.3857,197.2797,197.3279,11509.0
2018-08-22 12:25:00,204.89,204.9,204.74,204.76,12647.0,197.3568,197.3664,197.2123,197.2315,12647.0
2018-08-22 12:30:00,204.77,204.8,204.69,204.71,8068.0,197.2412,197.2701,197.1641,197.1834,8068.0
2018-08-22 12:35:00,204.71,204.77,204.49,204.56,10616.0,197.1834,197.2412,196.9715,197.0389,10616.0
2018-08-22 12:40:00,204.55,204.77,204.53,204.68,13565.0,197.0293,197.2412,197.01,197.1545,13565.0
2018-08-22 12:45:00,204.65,204.7,204.57,204.65,9031.0,197.1256,197.1737,197.0485,197.1256,9031.0
2018-08-22 12:50:00,204.65,204.76,204.65,204.66,7330.0,197.1256,197.2315,197.1256,197.1352,7330.0
2018-08-22 12:55:00,204.65,204.65,204.4,204.45,9840.0,197.1256,197.1256,196.8848,196.9329,9840.0
2018-08-22 13:00:00,204.42,204.63,204.32,204.36,36023.0,196.904,197.1063,196.8077,196.8463,36023.0
2018-08-22 13:05:00,204.39,204.4,204.24,204.28,6595.0,196.8751,196.8848,196.7307,196.7692,6595.0
2018-08-22 13:10:00,204.33,204.46,204.3,204.46,7567.0,196.8174,196.9426,196.7885,196.9426,7567.0
2018-08-22 13:15:00,204.43,204.58,204.43,204.58,6709.0,196.9137,197.0582,196.9137,197.0582,6709.0
2018-08-22 13:20:00,204.58,204.75,204.58,204.75,5097.0,197.0582,197.2219,197.0582,197.2219,5097.0
2018-08-22 13:25:00,204.72,204.77,204.51,204.55,10323.0,197.193,197.2412,196.9907,197.0293,10323.0
2018-08-22 13:30:00,204.55,204.67,204.55,204.66,3862.0,197.0293,197.1449,197.0293,197.1352,3862.0
2018-08-22 13:35:00,204.68,204.74,204.56,204.56,8011.0,197.1545,197.2123,197.0389,197.0389,8011.0
2018-08-22 13:40:00,204.58,204.62,204.58,204.59,9926.0,197.0582,197.0967,197.0582,197.0678,9926.0
2018-08-22 13:45:00,204.59,204.59,204.44,204.54,10617.0,197.0678,197.0678,196.9233,197.0196,10617.0
2018-08-22 13:50:00,204.52,204.54,204.5,204.51,5057.0,197.0004,197.0196,196.9811,196.9907,5057.0
2018-08-22 13:55:00,204.52,204.68,204.52,204.68,9553.0,197.0004,197.1545,197.0004,197.1545,9553.0
2018-08-22 14:00:00,204.64,205.0,204.64,204.86,11610.0,197.116,197.4627,197.116,197.3279,11610.0
2018-08-22 14:05:00,204.87,205.0,204.79,204.8,9793.0,197.3375,197.4627,197.2604,197.2701,9793.0
2018-08-22 14:10:00,204.78,204.84,204.71,204.81,5700.0,197.2508,197.3086,197.1834,197.2797,5700.0
2018-08-22 14:15:00,204.79,204.83,204.57,204.65,6339.0,197.2604,197.299,197.0485,197.1256,6339.0
2018-08-22 14:20:00,204.62,204.71,204.53,204.54,7258.0,197.0967,197.1834,197.01,197.0196,7258.0
2018-08-22 14:25:00,204.49,204.61,204.43,204.59,11828.0,196.9715,197.0871,196.9137,197.0678,11828.0
2018-08-22 14:30:00,204.63,204.71,204.55,204.63,8191.0,197.1063,197.1834,197.0293,197.1063,8191.0
2018-08-22 14:35:00,204.61,204.67,204.6,204.63,7621.0,197.0871,197.1449,197.0774,197.1063,7621.0
2018-08-22 14:40:00,204.61,204.74,204.56,204.69,6872.0,197.0871,197.2123,197.0389,197.1641,6872.0
2018-08-22 14:45:00,204.72,204.72,204.53,204.59,7038.0,197.193,197.193,197.01,197.0678,7038.0
2018-08-22 14:50:00,204.6,204.7,204.59,204.65,7050.0,197.0774,197.1737,197.0678,197.1256,7050.0
2018-08-22 14:55:00,204.65,204.72,204.6,204.72,8482.0,197.1256,197.193,197.0774,197.193,8482.0
2018-08-22 15:00:00,204.71,204.8,204.68,204.79,12828.0,197.1834,197.2701,197.1545,197.2604,12828.0
2018-08-22 15:05:00,204.75,204.76,204.64,204.72,6801.0,197.2219,197.2315,197.116,197.193,6801.0
2018-08-22 15:10:00,204.71,204.77,204.7,204.77,9650.0,197.1834,197.2412,197.1737,197.2412,9650.0
2018-08-22 15:15:00,204.76,204.76,204.61,204.66,12506.0,197.2315,197.2315,197.0871,197.1352,12506.0
2018-08-22 15:20:00,204.68,204.71,204.64,204.71,12831.0,197.1545,197.1834,197.116,197.1834,12831.0
2018-08-22 15:25:00,204.7,204.81,204.68,204.72,19166.0,197.1737,197.2797,197.1545,197.193,19166.0
2018-08-22 15:30:00,204.72,204.82,204.66,204.76,20414.0,197.193,197.2893,197.1352,197.2315,20414.0
2018-08-22 15:35:00,204.75,204.76,204.68,204.71,13159.0,197.2219,197.2315,197.1545,197.1834,13159.0
2018-08-22 15:40:00,204.7,204.71,204.5,204.56,21545.0,197.1737,197.1834,196.9811,197.0389,21545.0
2018-08-22 15:45:00,204.53,204.6,204.44,204.54,28416.0,197.01,197.0774,196.9233,197.0196,28416.0
2018-08-22 15:50:00,204.52,204.52,204.31,204.37,28654.0,197.0004,197.0004,196.7981,196.8559,28654.0
2018-08-22 15:55:00,204.36,204.44,204.21,204.32,155261.0,196.8463,196.9233,196.7018,196.8077,155261.0
2018-08-23 09:30:00,204.49,204.91,204.18,204.91,83032.0,196.9715,197.376,196.6729,197.376,83032.0
2018-08-23 09:35:00,204.96,205.64,204.96,205.48,44863.0,197.4242,198.0792,197.4242,197.9251,44863.0
2018-08-23 09:40:00,205.55,205.64,204.89,204.93,34332.0,197.9925,198.0792,197.3568,197.3953,34332.0
2018-08-23 09:45:00,204.97,205.34,204.8,205.29,23678.0,197.4338,197.7902,197.2701,197.7421,23678.0
2018-08-23 09:50:00,205.26,205.39,204.58,205.24,22618.0,197.7132,197.8384,197.0582,197.6939,22618.0
2018-08-23 09:55:00,205.28,205.3,204.87,205.08,20231.0,197.7324,197.7517,197.3375,197.5398,20231.0
2018-08-23 10:00:00,205.13,205.32,204.93,205.21,19474.0,197.5879,197.771,197.3953,197.665,19474.0
2018-08-23 10:05:00,205.24,205.3,205.11,205.2,11835.0,197.6939,197.7517,197.5687,197.6554,11835.0
2018-08-23 10:10:00,205.19,205.54,205.19,205.34,13812.0,197.6457,197.9829,197.6457,197.7902,13812.0
2018-08-23 10:15:00,205.32,205.63,205.32,205.43,11457.0,197.771,198.0696,197.771,197.8769,11457.0
2018-08-23 10:20:00,205.42,205.54,205.31,205.39,12009.0,197.8673,197.9829,197.7613,197.8384,12009.0
2018-08-23 10:25:00,205.39,205.55,205.37,205.55,11942.0,197.8384,197.9925,197.8191,197.9925,11942.0
2018-08-23 10:30:00,205.54,205.64,205.37,205.58,14613.0,197.9829,198.0792,197.8191,198.0214,14613.0
2018-08-23 10:35:00,205.58,205.84,205.5,205.58,42286.0,198.0214,198.2718,197.9443,198.0214,42286.0
2018-08-23 10:40:00,205.63,205.88,205.59,205.75,27090.0,198.0696,198.3104,198.031,198.1851,27090.0
2018-08-23 10:45:00,205.78,205.9,205.58,205.86,16876.0,198.214,198.3296,198.0214,198.2911,16876.0
2018-08-23 10:50:00,205.83,205.83,205.61,205.77,12920.0,198.2622,198.2622,198.0503,198.2044,12920.0
2018-08-23 10:55:00,205.75,205.76,205.47,205.5,11891.0,198.1851,198.1948,197.9154,197.9443,11891.0
2018-08-23 11:00:00,205.51,205.62,205.42,205.5,18686.0,197.954,198.0599,197.8673,197.9443,18686.0
2018-08-23 11:05:00,205.5,205.5,204.91,205.08,15919.0,197.9443,197.9443,197.376,197.5398,15919.0
2018-08-23 11:10:00,205.04,205.08,204.72,204.74,24198.0,197.5012,197.5398,197.193,197.2123,24198.0
2018-08-23 11:15:00,204.71,204.86,204.26,204.29,22296.0,197.1834,197.3279,196.7499,196.7788,22296.0
2018-08-23 11:20:00,204.33,204.76,204.23,204.73,68017.0,196.8174,197.2315,196.721,197.2026,68017.0
2018-08-23 11:25:00,204.7,204.99,204.57,204.73,11322.0,197.1737,197.4531,197.0485,197.2026,11322.0
2018-08-23 11:30:00,204.77,204.9,204.61,204.82,8590.0,197.2412,197.3664,197.0871,197.2893,8590.0
2018-08-23 11:35:00,204.81,204.86,204.57,204.64,6379.0,197.2797,197.3279,197.0485,197.116,6379.0
2018-08-23 11:40:00,204.66,204.93,204.56,204.74,12857.0,197.1352,197.3953,197.0389,197.2123,12857.0
2018-08-23 11:45:00,204.93,204.97,204.82,204.92,8095.0,197.3953,197.4338,197.2893,197.3857,8095.0
2018-08-23 11:50:00,204.94,205.12,204.92,205.07,8019.0,197.4049,197.5783,197.3857,197.5301,8019.0
2018-08-23 11:55:00,205.12,205.27,205.12,205.25,32400.0,197.5783,197.7228,197.5783,197.7035,32400.0
2018-08-23 12:00:00,205.27,205.38,205.15,205.31,32316.0,197.7228,197.8287,197.6072,197.7613,32316.0
2018-08-23 12:05:00,205.31,205.35,205.16,205.2,20889.0,197.7613,197.7999,197.6168,197.6554,20889.0
2018-08-23 12:10:00,205.18,205.32,205.18,205.2,8291.0,197.6361,197.771,197.6361,197.6554,8291.0
2018-08-23 12:15:00,205.23,205.51,205.18,205.5,7404.0,197.6843,197.954,197.6361,197.9443,7404.0
2018-08-23 12:20:00,205.52,205.63,205.52,205.6,16398.0,197.9636,198.0696,197.9636,198.0407,16398.0
2018-08-23 12:25:00,205.54,205.73,205.54,205.67,14650.0,197.9829,198.1659,197.9829,198.1081,14650.0
2018-08-23 12:30:00,205.68,205.73,205.63,205.71,10172.0,198.1177,198.1659,198.0696,198.1466,10172.0
2018-08-23 12:35:00,205.69,205.71,205.61,205.62,7479.0,198.1273,198.1466,198.0503,198.0599,7479.0
2018-08-23 12:40:00,205.65,205.78,205.65,205.77,18029.0,198.0888,198.214,198.0888,198.2044,18029.0
2018-08-23 12:45:00,205.8,205.91,205.78,205.79,13534.0,198.2333,198.3393,198.214,198.2237,13534.0
2018-08-23 12:50:00,205.79,205.84,205.59,205.59,24503.0,198.2237,198.2718,198.031,198.031,24503.0
2018-08-23 12:55:00,205.66,205.72,205.6,205.6,5905.0,198.0985,198.1562,198.0407,198.0407,5905.0
2018-08-23 13:00:00,205.65,205.76,205.58,205.74,7792.0,198.0888,198.1948,198.0214,198.1755,7792.0
2018-08-23 13:05:00,205.73,205.94,205.67,205.94,31795.0,198.1659,198.3682,198.1081,198.3682,31795.0
2018-08-23 13:10:00,205.92,205.96,205.59,205.66,62206.0,198.3489,198.3874,198.031,198.0985,62206.0
2018-08-23 13:15:00,205.69,205.74,205.63,205.71,8496.0,198.1273,198.1755,198.0696,198.1466,8496.0
2018-08-23 13:20:00,205.72,205.81,205.65,205.66,5709.0,198.1562,198.2429,198.0888,198.0985,5709.0
2018-08-23 13:25:00,205.69,205.71,205.57,205.64,13431.0,198.1273,198.1466,198.0118,198.0792,13431.0
2018-08-23 13:30:00,205.61,205.63,205.52,205.59,9582.0,198.0503,198.0696,197.9636,198.031,9582.0
2018-08-23 13:35:00,205.58,205.59,205.42,205.51,5903.0,198.0214,198.031,197.8673,197.954,5903.0
2018-08-23 13:40:00,205.47,205.55,205.45,205.5,5962.0,197.9154,197.9925,197.8962,197.9443,5962.0
2018-08-23 13:45:00,205.48,205.48,205.35,205.4,7831.0,197.9251,197.9251,197.7999,197.848,7831.0
2018-08-23 13:50:00,205.46,205.5,205.37,205.38,5547.0,197.9058,197.9443,197.8191,197.8287,5547.0
2018-08-23 13:55:00,205.37,205.45,205.35,205.44,7414.0,197.8191,197.8962,197.7999,197.8865,7414.0
2018-08-23 14:00:00,205.42,205.59,205.41,205.54,8050.0,197.8673,198.031,197.8576,197.9829,8050.0
2018-08-23 14:05:00,205.54,205.62,205.47,205.47,7274.0,197.9829,198.0599,197.9154,197.9154,7274.0
2018-08-23 14:10:00,205.48,205.55,205.45,205.53,8163.0,197.9251,197.9925,197.8962,197.9732,8163.0
2018-08-23 14:15:00,205.52,205.52,205.36,205.38,7095.0,197.9636,197.9636,197.8095,197.8287,7095.0
2018-08-23 14:20:00,205.36,205.42,205.31,205.34,11031.0,197.8095,197.8673,197.7613,197.7902,11031.0
2018-08-23 14:25:00,205.31,205.38,205.26,205.26,8858.0,197.7613,197.8287,197.7132,197.7132,8858.0
2018-08-23 14:30:00,205.28,205.31,205.21,205.31,15822.0,197.7324,197.7613,197.665,197.7613,15822.0
2018-08-23 14:35:00,205.29,205.3,205.19,205.19,8654.0,197.7421,197.7517,197.6457,197.6457,8654.0
2018-08-23 14:40:00,205.19,205.48,205.16,205.46,5485.0,197.6457,197.9251,197.6168,197.9058,5485.0
2018-08-23 14:45:00,205.47,205.47,205.37,205.43,6238.0,197.9154,197.9154,197.8191,197.8769,6238.0
2018-08-23 14:50:00,205.43,205.48,205.32,205.48,3520.0,197.8769,197.9251,197.771,197.9251,3520.0
2018-08-23 14:55:00,205.46,205.56,205.45,205.56,10891.0,197.9058,198.0021,197.8962,198.0021,10891.0
2018-08-23 15:00:00,205.63,205.71,205.62,205.67,12319.0,198.0696,198.1466,198.0599,198.1081,12319.0
2018-08-23 15:05:00,205.69,205.76,205.69,205.75,9400.0,198.1273,198.1948,198.1273,198.1851,9400.0
2018-08-23 15:10:00,205.74,205.82,205.71,205.72,25283.0,198.1755,198.2526,198.1466,198.1562,25283.0
2018-08-23 15:15:00,205.73,205.8,205.62,205.64,24447.0,198.1659,198.2333,198.0599,198.0792,24447.0
2018-08-23 15:20:00,205.66,205.72,205.59,205.62,15231.0,198.0985,198.1562,198.031,198.0599,15231.0
2018-08-23 15:25:00,205.64,205.73,205.64,205.73,9420.0,198.0792,198.1659,198.0792,198.1659,9420.0
2018-08-23 15:30:00,205.73,205.73,205.57,205.57,11905.0,198.1659,198.1659,198.0118,198.0118,11905.0
2018-08-23 15:35:00,205.58,205.58,205.35,205.37,20382.0,198.0214,198.0214,197.7999,197.8191,20382.0
2018-08-23 15:40:00,205.36,205.44,205.22,205.23,13212.0,197.8095,197.8865,197.6746,197.6843,13212.0
2018-08-23 15:45:00,205.22,205.41,205.14,205.29,36045.0,197.6746,197.8576,197.5976,197.7421,36045.0
2018-08-23 15:50:00,205.25,205.31,205.17,205.21,30670.0,197.7035,197.7613,197.6265,197.665,30670.0
2018-08-23 15:55:00,205.2,205.28,204.95,205.25,125150.0,197.6554,197.7324,197.4146,197.7035,125150.0
2018-08-24 09:30:00,206.0,206.75,205.57,206.66,60210.0,198.426,199.1484,198.0118,199.0617,60210.0
2018-08-24 09:35:00,206.63,206.83,206.17,206.78,31567.0,199.0328,199.2254,198.5897,199.1773,31567.0
2018-08-24 09:40:00,206.79,207.14,206.79,207.12,27333.0,199.1869,199.524,199.1869,199.5048,27333.0
2018-08-24 09:45:00,207.11,207.27,206.89,206.89,45780.0,199.4951,199.6493,199.2832,199.2832,45780.0
2018-08-24 09:50:00,206.82,207.3,206.77,207.14,45058.0,199.2158,199.6782,199.1676,199.524,45058.0
2018-08-24 09:55:00,207.21,207.21,207.02,207.07,38610.0,199.5915,199.5915,199.4084,199.4566,38610.0
2018-08-24 10:00:00,207.07,207.69,207.07,207.48,64123.0,199.4566,200.0538,199.4566,199.8515,64123.0
2018-08-24 10:05:00,207.55,207.64,207.41,207.5,23822.0,199.919,200.0057,199.7841,199.8708,23822.0
2018-08-24 10:10:00,207.5,207.5,207.07,207.12,22841.0,199.8708,199.8708,199.4566,199.5048,22841.0
2018-08-24 10:15:00,207.26,207.78,207.17,207.68,22869.0,199.6396,200.1405,199.5529,200.0442,22869.0
2018-08-24 10:20:00,207.74,207.9,207.66,207.66,40416.0,200.102,200.2561,200.0249,200.0249,40416.0
2018-08-24 10:25:00,207.71,208.5,207.69,208.04,65915.0,200.0731,200.834,200.0538,200.3909,65915.0
2018-08-24 10:30:00,208.06,208.25,207.99,208.19,15733.0,200.4102,200.5932,200.3428,200.5354,15733.0
2018-08-24 10:35:00,208.19,208.43,208.11,208.42,32258.0,200.5354,200.7666,200.4584,200.757,32258.0
2018-08-24 10:40:00,208.46,208.81,208.4,208.81,28116.0,200.7955,201.1326,200.7377,201.1326,28116.0
2018-08-24 10:45:00,208.83,208.86,208.64,208.77,22734.0,201.1519,201.1808,200.9689,201.0941,22734.0
2018-08-24 10:50:00,208.76,208.79,208.45,208.51,17024.0,201.0845,201.1134,200.7859,200.8437,17024.0
2018-08-24 10:55:00,208.54,208.6,208.5,208.55,18213.0,200.8726,200.9304,200.834,200.8822,18213.0
2018-08-24 11:00:00,208.58,208.99,208.57,208.88,32683.0,200.9111,201.306,200.9015,201.2001,32683.0
2018-08-24 11:05:00,208.88,209.25,208.84,209.24,26299.0,201.2001,201.5565,201.1615,201.5468,26299.0
2018-08-24 11:10:00,209.22,209.4,209.19,209.32,26874.0,201.5276,201.7009,201.4987,201.6239,26874.0
2018-08-24 11:15:00,209.38,209.38,209.09,209.14,13820.0,201.6817,201.6817,201.4023,201.4505,13820.0
2018-08-24 11:20:00,209.1,209.12,208.78,208.84,13772.0,201.412,201.4312,201.1037,201.1615,13772.0
2018-08-24 11:25:00,208.81,209.0,208.76,208.96,12182.0,201.1326,201.3157,201.0845,201.2771,12182.0
2018-08-24 11:30:00,208.95,209.09,208.72,209.09,24588.0,201.2675,201.4023,201.0459,201.4023,24588.0
2018-08-24 11:35:00,209.17,209.24,208.91,208.95,16090.0,201.4794,201.5468,201.229,201.2675,16090.0
2018-08-24 11:40:00,209.0,209.02,208.93,208.96,9603.0,201.3157,201.3349,201.2482,201.2771,9603.0
2018-08-24 11:45:00,208.92,209.04,208.86,208.99,12349.0,201.2386,201.3542,201.1808,201.306,12349.0
2018-08-24 11:50:00,209.02,209.06,208.91,209.05,14298.0,201.3349,201.3734,201.229,201.3638,14298.0
2018-08-24 11:55:00,209.03,209.09,208.97,209.04,18750.0,201.3445,201.4023,201.2868,201.3542,18750.0
2018-08-24 12:00:00,209.05,209.29,209.0,209.24,23198.0,201.3638,201.595,201.3157,201.5468,23198.0
2018-08-24 12:05:00,209.24,209.26,209.04,209.19,11033.0,201.5468,201.5661,201.3542,201.4987,11033.0
2018-08-24 12:10:00,209.19,209.21,208.88,208.91,16129.0,201.4987,201.5179,201.2001,201.229,16129.0
2018-08-24 12:15:00,208.94,208.95,208.81,208.88,14139.0,201.2579,201.2675,201.1326,201.2001,14139.0
2018-08-24 12:20:00,208.89,208.93,208.78,208.93,11262.0,201.2097,201.2482,201.1037,201.2482,11262.0
2018-08-24 12:25:00,208.95,209.01,208.92,209.01,10593.0,201.2675,201.3253,201.2386,201.3253,10593.0
2018-08-24 12:30:00,209.0,209.11,208.99,209.08,9151.0,201.3157,201.4216,201.306,201.3927,9151.0
2018-08-24 12:35:00,209.1,209.13,208.86,208.95,36787.0,201.412,201.4409,201.1808,201.2675,36787.0
2018-08-24 12:40:00,208.97,209.02,208.91,209.02,11073.0,201.2868,201.3349,201.229,201.3349,11073.0
2018-08-24 12:45:00,209.03,209.09,209.01,209.07,17566.0,201.3445,201.4023,201.3253,201.3831,17566.0
2018-08-24 12:50:00,209.07,209.18,209.04,209.06,24076.0,201.3831,201.489,201.3542,201.3734,24076.0
2018-08-24 12:55:00,209.08,209.12,209.03,209.04,14663.0,201.3927,201.4312,201.3445,201.3542,14663.0
2018-08-24 13:00:00,209.06,209.14,208.99,209.13,14886.0,201.3734,201.4505,201.306,201.4409,14886.0
2018-08-24 13:05:00,209.13,209.33,209.12,209.17,37439.0,201.4409,201.6335,201.4312,201.4794,37439.0
2018-08-24 13:10:00,209.17,209.21,208.85,208.9,36619.0,201.4794,201.5179,201.1712,201.2193,36619.0
2018-08-24 13:15:00,208.89,209.09,208.88,209.09,10324.0,201.2097,201.4023,201.2001,201.4023,10324.0
2018-08-24 13:20:00,209.1,209.13,209.04,209.08,14655.0,201.412,201.4409,201.3542,201.3927,14655.0
2018-08-24 13:25:00,209.08,209.09,208.94,208.95,10044.0,201.3927,201.4023,201.2579,201.2675,10044.0
2018-08-24 13:30:00,208.95,208.95,208.74,208.81,15213.0,201.2675,201.2675,201.0652,201.1326,15213.0
2018-08-24 13:35:00,208.82,208.89,208.8,208.84,7279.0,201.1423,201.2097,201.123,201.1615,7279.0
2018-08-24 13:40:00,208.85,208.85,208.65,208.82,14983.0,201.1712,201.1712,200.9785,201.1423,14983.0
2018-08-24 13:45:00,208.79,209.0,208.79,209.0,8849.0,201.1134,201.3157,201.1134,201.3157,8849.0
2018-08-24 13:50:00,208.97,209.0,208.86,208.97,15458.0,201.2868,201.3157,201.1808,201.2868,15458.0
2018-08-24 13:55:00,209.0,209.1,208.96,209.03,10463.0,201.3157,201.412,201.2771,201.3445,10463.0
2018-08-24 14:00:00,209.04,209.12,208.94,208.97,12733.0,201.3542,201.4312,201.2579,201.2868,12733.0
2018-08-24 14:05:00,209.02,209.06,208.95,209.06,8343.0,201.3349,201.3734,201.2675,201.3734,8343.0
2018-08-24 14:10:00,209.06,209.13,208.98,209.12,7594.0,201.3734,201.4409,201.2964,201.4312,7594.0
2018-08-24 14:15:00,209.11,209.17,209.08,209.08,11436.0,201.4216,201.4794,201.3927,201.3927,11436.0
2018-08-24 14:20:00,209.07,209.15,209.06,209.15,10730.0,201.3831,201.4601,201.3734,201.4601,10730.0
2018-08-24 14:25:00,209.13,209.27,209.08,209.23,12783.0,201.4409,201.5757,201.3927,201.5372,12783.0
2018-08-24 14:30:00,209.23,209.23,208.93,209.03,17505.0,201.5372,201.5372,201.2482,201.3445,17505.0
2018-08-24 14:35:00,209.05,209.12,209.01,209.05,7083.0,201.3638,201.4312,201.3253,201.3638,7083.0
2018-08-24 14:40:00,209.05,209.14,209.03,209.14,10726.0,201.3638,201.4505,201.3445,201.4505,10726.0
2018-08-24 14:45:00,209.11,209.22,209.08,209.08,13614.0,201.4216,201.5276,201.3927,201.3927,13614.0
2018-08-24 14:50:00,209.05,209.12,209.01,209.11,8081.0,201.3638,201.4312,201.3253,201.4216,8081.0
2018-08-24 14:55:00,209.11,209.19,209.0,209.0,10582.0,201.4216,201.4987,201.3157,201.3157,10582.0
2018-08-24 15:00:00,209.02,209.07,208.99,209.01,11399.0,201.3349,201.3831,201.306,201.3253,11399.0
2018-08-24 15:05:00,209.01,209.01,208.84,208.85,11102.0,201.3253,201.3253,201.1615,201.1712,11102.0
2018-08-24 15:10:00,208.84,209.04,208.84,209.01,16383.0,201.1615,201.3542,201.1615,201.3253,16383.0
2018-08-24 15:15:00,209.01,209.08,209.0,209.03,17171.0,201.3253,201.3927,201.3157,201.3445,17171.0
2018-08-24 15:20:00,209.03,209.08,208.98,209.03,14534.0,201.3445,201.3927,201.2964,201.3445,14534.0
2018-08-24 15:25:00,209.03,209.04,208.93,208.98,20031.0,201.3445,201.3542,201.2482,201.2964,20031.0
2018-08-24 15:30:00,208.97,209.05,208.87,209.02,19629.0,201.2868,201.3638,201.1904,201.3349,19629.0
2018-08-24 15:35:00,209.03,209.08,208.94,209.08,17441.0,201.3445,201.3927,201.2579,201.3927,17441.0
2018-08-24 15:40:00,209.09,209.19,209.08,209.15,29084.0,201.4023,201.4987,201.3927,201.4601,29084.0
2018-08-24 15:45:00,209.15,209.35,209.11,209.3,35632.0,201.4601,201.6528,201.4216,201.6046,35632.0
2018-08-24 15:50:00,209.3,209.35,209.22,209.32,39479.0,201.6046,201.6528,201.5276,201.6239,39479.0
2018-08-24 15:55:00,209.33,209.5,209.2,209.37,136079.0,201.6335,201.7973,201.5083,201.672,136079.0
2018-08-27 09:30:00,210.18,211.46,210.18,211.46,117983.0,202.4523,203.6852,202.4523,203.6852,117983.0
2018-08-27 09:35:00,211.5,211.75,210.64,210.79,146286.0,203.7237,203.9645,202.8954,203.0398,146286.0
2018-08-27 09:40:00,210.8,211.2,210.26,211.03,91146.0,203.0495,203.4348,202.5293,203.271,91146.0
2018-08-27 09:45:00,211.1,211.16,210.52,210.52,23340.0,203.3384,203.3962,202.7798,202.7798,23340.0
2018-08-27 09:50:00,210.71,210.82,210.27,210.81,22716.0,202.9628,203.0687,202.539,203.0591,22716.0
2018-08-27 09:55:00,210.8,211.12,210.73,210.86,19685.0,203.0495,203.3577,202.982,203.1073,19685.0
2018-08-27 10:00:00,210.91,211.1,210.71,210.99,19668.0,203.1554,203.3384,202.9628,203.2325,19668.0
2018-08-27 10:05:00,211.04,211.12,210.79,210.87,12869.0,203.2806,203.3577,203.0398,203.1169,12869.0
2018-08-27 10:10:00,210.84,211.15,210.81,210.95,16916.0,203.088,203.3866,203.0591,203.194,16916.0
2018-08-27 10:15:00,210.92,211.11,210.85,211.1,8369.0,203.1651,203.3481,203.0976,203.3384,8369.0
2018-08-27 10:20:00,211.1,211.31,210.96,211.31,17511.0,203.3384,203.5407,203.2036,203.5407,17511.0
2018-08-27 10:25:00,211.31,211.34,211.06,211.16,24114.0,203.5407,203.5696,203.2999,203.3962,24114.0
2018-08-27 10:30:00,211.08,211.11,210.88,211.08,14484.0,203.3192,203.3481,203.1265,203.3192,14484.0
2018-08-27 10:35:00,211.06,211.06,210.7,210.78,12577.0,203.2999,203.2999,202.9531,203.0302,12577.0
2018-08-27 10:40:00,210.76,210.87,210.66,210.8,11325.0,203.0109,203.1169,202.9146,203.0495,11325.0
2018-08-27 10:45:00,210.82,210.97,210.78,210.94,8054.0,203.0687,203.2132,203.0302,203.1843,8054.0
2018-08-27 10:50:00,210.96,211.14,210.76,211.14,10988.0,203.2036,203.377,203.0109,203.377,10988.0
2018-08-27 10:55:00,211.18,211.36,211.08,211.34,16386.0,203.4155,203.5889,203.3192,203.5696,16386.0
2018-08-27 11:00:00,211.35,211.54,211.3,211.45,34227.0,203.5792,203.7623,203.5311,203.6756,34227.0
2018-08-27 11:05:00,211.49,211.52,211.24,211.32,13081.0,203.7141,203.743,203.4733,203.5504,13081.0
2018-08-27 11:10:00,211.38,211.47,211.29,211.42,30590.0,203.6081,203.6948,203.5215,203.6467,30590.0
2018-08-27 11:15:00,211.44,211.55,211.31,211.54,16867.0,203.6659,203.7719,203.5407,203.7623,16867.0
2018-08-27 11:20:00,211.51,211.58,211.03,211.03,23983.0,203.7334,203.8008,203.271,203.271,23983.0
2018-08-27 11:25:00,211.04,211.25,210.93,211.16,25749.0,203.2806,203.4829,203.1747,203.3962,25749.0
2018-08-27 11:30:00,211.16,211.5,211.16,211.34,32446.0,203.3962,203.7237,203.3962,203.5696,32446.0
2018-08-27 11:35:00,211.35,211.35,211.0,211.0,14035.0,203.5792,203.5792,203.2421,203.2421,14035.0
2018-08-27 11:40:00,211.02,211.22,211.0,211.07,10891.0,203.2614,203.454,203.2421,203.3095,10891.0
2018-08-27 11:45:00,211.05,211.23,211.04,211.19,5868.0,203.2903,203.4637,203.2806,203.4251,5868.0
2018-08-27 11:50:00,211.19,211.22,211.1,211.18,12492.0,203.4251,203.454,203.3384,203.4155,12492.0
2018-08-27 11:55:00,211.21,211.45,211.16,211.45,19237.0,203.4444,203.6756,203.3962,203.6756,19237.0
2018-08-27 12:00:00,211.46,211.55,211.27,211.33,9423.0,203.6852,203.7719,203.5022,203.56,9423.0
2018-08-27 12:05:00,211.31,211.43,211.18,211.43,11992.0,203.5407,203.6563,203.4155,203.6563,11992.0
2018-08-27 12:10:00,211.41,211.41,211.2,211.34,8167.0,203.637,203.637,203.4348,203.5696,8167.0
2018-08-27 12:15:00,211.31,211.36,211.21,211.25,7936.0,203.5407,203.5889,203.4444,203.4829,7936.0
2018-08-27 12:20:00,211.27,211.31,211.21,211.31,8087.0,203.5022,203.5407,203.4444,203.5407,8087.0
2018-08-27 12:25:00,211.26,211.31,211.18,211.21,20422.0,203.4926,203.5407,203.4155,203.4444,20422.0
2018-08-27 12:30:00,211.18,211.36,211.18,211.31,9092.0,203.4155,203.5889,203.4155,203.5407,9092.0
2018-08-27 12:35:00,211.33,211.36,211.29,211.3,5315.0,203.56,203.5889,203.5215,203.5311,5315.0
2018-08-27 12:40:00,211.32,211.41,211.26,211.4,13399.0,203.5504,203.637,203.4926,203.6274,13399.0
2018-08-27 12:45:00,211.38,211.41,211.29,211.32,7249.0,203.6081,203.637,203.5215,203.5504,7249.0
2018-08-27 12:50:00,211.3,211.41,211.3,211.39,7426.0,203.5311,203.637,203.5311,203.6178,7426.0
2018-08-27 12:55:00,211.36,211.43,211.33,211.4,10305.0,203.5889,203.6563,203.56,203.6274,10305.0
2018-08-27 13:00:00,211.41,211.41,211.24,211.37,10345.0,203.637,203.637,203.4733,203.5985,10345.0
2018-08-27 13:05:00,211.33,211.35,211.09,211.13,11828.0,203.56,203.5792,203.3288,203.3673,11828.0
2018-08-27 13:10:00,211.11,211.21,211.09,211.17,6583.0,203.3481,203.4444,203.3288,203.4059,6583.0
2018-08-27 13:15:00,211.17,211.24,211.14,211.18,6277.0,203.4059,203.4733,203.377,203.4155,6277.0
2018-08-27 13:20:00,211.21,211.24,211.13,211.22,6929.0,203.4444,203.4733,203.3673,203.454,6929.0
2018-08-27 13:25:00,211.18,211.18,211.05,211.08,7751.0,203.4155,203.4155,203.2903,203.3192,7751.0
2018-08-27 13:30:00,211.06,211.12,211.0,211.0,13215.0,203.2999,203.3577,203.2421,203.2421,13215.0
2018-08-27 13:35:00,210.94,211.05,210.94,211.05,13249.0,203.1843,203.2903,203.1843,203.2903,13249.0
2018-08-27 13:40:00,211.05,211.16,211.04,211.11,6131.0,203.2903,203.3962,203.2806,203.3481,6131.0
2018-08-27 13:45:00,211.1,211.22,211.08,211.17,12679.0,203.3384,203.454,203.3192,203.4059,12679.0
2018-08-27 13:50:00,211.15,211.25,211.14,211.19,11190.0,203.3866,203.4829,203.377,203.4251,11190.0
2018-08-27 13:55:00,211.21,211.31,211.15,211.18,7302.0,203.4444,203.5407,203.3866,203.4155,7302.0
2018-08-27 14:00:00,211.2,211.35,211.2,211.33,26923.0,203.4348,203.5792,203.4348,203.56,26923.0
2018-08-27 14:05:00,211.31,211.32,211.17,211.22,10175.0,203.5407,203.5504,203.4059,203.454,10175.0
2018-08-27 14:10:00,211.22,211.26,211.17,211.25,6249.0,203.454,203.4926,203.4059,203.4829,6249.0
2018-08-27 14:15:00,211.23,211.24,211.12,211.17,28546.0,203.4637,203.4733,203.3577,203.4059,28546.0
2018-08-27 14:20:00,211.18,211.3,211.1,211.21,14498.0,203.4155,203.5311,203.3384,203.4444,14498.0
2018-08-27 14:25:00,211.2,211.32,211.19,211.28,13886.0,203.4348,203.5504,203.4251,203.5118,13886.0
2018-08-27 14:30:00,211.29,211.37,211.27,211.3,24806.0,203.5215,203.5985,203.5022,203.5311,24806.0
2018-08-27 14:35:00,211.31,211.4,211.27,211.29,18736.0,203.5407,203.6274,203.5022,203.5215,18736.0
2018-08-27 14:40:00,211.28,211.41,211.26,211.33,16035.0,203.5118,203.637,203.4926,203.56,16035.0
2018-08-27 14:45:00,211.32,211.33,211.18,211.27,12258.0,203.5504,203.56,203.4155,203.5022,12258.0
2018-08-27 14:50:00,211.27,211.32,211.21,211.22,16640.0,203.5022,203.5504,203.4444,203.454,16640.0
2018-08-27 14:55:00,211.21,211.3,211.19,211.29,10508.0,203.4444,203.5311,203.4251,203.5215,10508.0
2018-08-27 15:00:00,211.28,211.36,211.25,211.25,10232.0,203.5118,203.5889,203.4829,203.4829,10232.0
2018-08-27 15:05:00,211.25,211.28,211.22,211.26,13346.0,203.4829,203.5118,203.454,203.4926,13346.0
2018-08-27 15:10:00,211.26,211.27,211.18,211.2,12673.0,203.4926,203.5022,203.4155,203.4348,12673.0
2018-08-27 15:15:00,211.2,211.2,211.03,211.1,17285.0,203.4348,203.4348,203.271,203.3384,17285.0
2018-08-27 15:20:00,211.12,211.24,211.08,211.19,23075.0,203.3577,203.4733,203.3192,203.4251,23075.0
2018-08-27 15:25:00,211.21,211.33,211.21,211.33,19531.0,203.4444,203.56,203.4444,203.56,19531.0
2018-08-27 15:30:00,211.33,211.33,211.22,211.25,15239.0,203.56,203.56,203.454,203.4829,15239.0
2018-08-27 15:35:00,211.22,211.24,211.13,211.24,35040.0,203.454,203.4733,203.3673,203.4733,35040.0
2018-08-27 15:40:00,211.23,211.39,211.2,211.37,42028.0,203.4637,203.6178,203.4348,203.5985,42028.0
2018-08-27 15:45:00,211.37,211.57,211.31,211.57,74480.0,203.5985,203.7912,203.5407,203.7912,74480.0
2018-08-27 15:50:00,211.56,211.63,211.5,211.55,91774.0,203.7815,203.849,203.7237,203.7719,91774.0
2018-08-27 15:55:00,211.54,211.67,211.49,211.52,164774.0,203.7623,203.8875,203.7141,203.743,164774.0
2018-08-28 09:30:00,211.7,212.4,211.23,212.14,81739.0,203.9164,204.5906,203.4637,204.3402,81739.0
2018-08-28 09:35:00,212.16,212.3,211.91,212.06,50109.0,204.3595,204.4943,204.1187,204.2631,50109.0
2018-08-28 09:40:00,212.09,212.29,211.83,211.93,37757.0,204.292,204.4847,204.0416,204.1379,37757.0
2018-08-28 09:45:00,211.96,211.99,211.42,211.68,37079.0,204.1668,204.1957,203.6467,203.8971,37079.0
2018-08-28 09:50:00,211.66,211.71,211.0,211.16,36460.0,203.8778,203.926,203.2421,203.3962,36460.0
2018-08-28 09:55:00,211.14,211.54,211.08,211.24,28425.0,203.377,203.7623,203.3192,203.4733,28425.0
2018-08-28 10:00:00,211.31,211.38,211.15,211.28,23592.0,203.5407,203.6081,203.3866,203.5118,23592.0
2018-08-28 10:05:00,211.37,211.49,211.16,211.28,17984.0,203.5985,203.7141,203.3962,203.5118,17984.0
2018-08-28 10:10:00,211.32,211.51,211.24,211.46,20571.0,203.5504,203.7334,203.4733,203.6852,20571.0
2018-08-28 10:15:00,211.46,211.68,211.45,211.5,11908.0,203.6852,203.8971,203.6756,203.7237,11908.0
2018-08-28 10:20:00,211.5,211.64,211.38,211.42,10918.0,203.7237,203.8586,203.6081,203.6467,10918.0
2018-08-28 10:25:00,211.38,211.6,211.33,211.44,18470.0,203.6081,203.8201,203.56,203.6659,18470.0
2018-08-28 10:30:00,211.41,211.52,211.19,211.46,32232.0,203.637,203.743,203.4251,203.6852,32232.0
2018-08-28 10:35:00,211.46,211.73,211.44,211.73,22319.0,203.6852,203.9453,203.6659,203.9453,22319.0
2018-08-28 10:40:00,211.74,211.74,211.44,211.46,24840.0,203.9549,203.9549,203.6659,203.6852,24840.0
2018-08-28 10:45:00,211.49,211.54,210.94,211.01,31926.0,203.7141,203.7623,203.1843,203.2517,31926.0
2018-08-28 10:50:00,211.0,211.39,211.0,211.35,14682.0,203.2421,203.6178,203.2421,203.5792,14682.0
2018-08-28 10:55:00,211.31,211.48,211.19,211.48,12100.0,203.5407,203.7045,203.4251,203.7045,12100.0
2018-08-28 11:00:00,211.48,211.51,211.32,211.42,10770.0,203.7045,203.7334,203.5504,203.6467,10770.0
2018-08-28 11:05:00,211.39,211.4,211.27,211.32,8164.0,203.6178,203.6274,203.5022,203.5504,8164.0
2018-08-28 11:10:00,211.34,211.58,211.34,211.52,9763.0,203.5696,203.8008,203.5696,203.743,9763.0
2018-08-28 11:15:00,211.52,211.69,211.47,211.64,12099.0,203.743,203.9067,203.6948,203.8586,12099.0
2018-08-28 11:20:00,211.69,211.98,211.67,211.92,12564.0,203.9067,204.1861,203.8875,204.1283,12564.0
2018-08-28 11:25:00,211.89,212.0,211.8,211.94,20349.0,204.0994,204.2053,204.0127,204.1476,20349.0
2018-08-28 11:30:00,211.98,211.99,211.61,211.65,19123.0,204.1861,204.1957,203.8297,203.8682,19123.0
2018-08-28 11:35:00,211.62,211.62,211.47,211.49,7938.0,203.8393,203.8393,203.6948,203.7141,7938.0
2018-08-28 11:40:00,211.49,211.51,211.27,211.48,12885.0,203.7141,203.7334,203.5022,203.7045,12885.0
2018-08-28 11:45:00,211.51,211.66,211.49,211.49,8807.0,203.7334,203.8778,203.7141,203.7141,8807.0
2018-08-28 11:50:00,211.45,211.68,211.39,211.64,8136.0,203.6756,203.8971,203.6178,203.8586,8136.0
2018-08-28 11:55:00,211.64,211.64,211.44,211.59,5418.0,203.8586,203.8586,203.6659,203.8104,5418.0
2018-08-28 12:00:00,211.54,211.58,211.46,211.52,10346.0,203.7623,203.8008,203.6852,203.743,10346.0
2018-08-28 12:05:00,211.55,211.79,211.55,211.74,6528.0,203.7719,204.0031,203.7719,203.9549,6528.0
2018-08-28 12:10:00,211.78,211.92,211.74,211.82,10826.0,203.9934,204.1283,203.9549,204.032,10826.0
2018-08-28 12:15:00,211.85,211.87,211.65,211.69,11740.0,204.0609,204.0801,203.8682,203.9067,11740.0
2018-08-28 12:20:00,211.7,211.74,211.63,211.72,8623.0,203.9164,203.9549,203.849,203.9356,8623.0
2018-08-28 12:25:00,211.68,211.69,211.51,211.55,7337.0,203.8971,203.9067,203.7334,203.7719,7337.0
2018-08-28 12:30:00,211.6,211.75,211.59,211.69,10510.0,203.8201,203.9645,203.8104,203.9067,10510.0
2018-08-28 12:35:00,211.74,211.8,211.66,211.8,6093.0,203.9549,204.0127,203.8778,204.0127,6093.0
2018-08-28 12:40:00,211.78,211.81,211.71,211.79,7258.0,203.9934,204.0223,203.926,204.0031,7258.0
2018-08-28 12:45:00,211.8,212.0,211.78,212.0,12902.0,204.0127,204.2053,203.9934,204.2053,12902.0
2018-08-28 12:50:00,211.99,212.02,211.86,211.88,15116.0,204.1957,204.2246,204.0705,204.0898,15116.0
2018-08-28 12:55:00,211.87,211.93,211.82,211.92,8261.0,204.0801,204.1379,204.032,204.1283,8261.0
2018-08-28 13:00:00,211.92,211.97,211.89,211.97,12138.0,204.1283,204.1765,204.0994,204.1765,12138.0
2018-08-28 13:05:00,211.98,212.04,211.94,212.02,15367.0,204.1861,204.2439,204.1476,204.2246,15367.0
2018-08-28 13:10:00,212.04,212.19,212.03,212.16,14935.0,204.2439,204.3884,204.2342,204.3595,14935.0
2018-08-28 13:15:00,212.17,212.3,212.14,212.26,12371.0,204.3691,204.4943,204.3402,204.4558,12371.0
2018-08-28 13:20:00,212.26,212.31,212.21,212.25,13676.0,204.4558,204.504,204.4076,204.4462,13676.0
2018-08-28 13:25:00,212.26,212.32,212.0,212.06,16571.0,204.4558,204.5136,204.2053,204.2631,16571.0
2018-08-28 13:30:00,212.03,212.19,212.0,212.15,8142.0,204.2342,204.3884,204.2053,204.3498,8142.0
2018-08-28 13:35:00,212.18,212.24,212.13,212.19,8478.0,204.3787,204.4365,204.3306,204.3884,8478.0
2018-08-28 13:40:00,212.2,212.26,212.18,212.26,8879.0,204.398,204.4558,204.3787,204.4558,8879.0
2018-08-28 13:45:00,212.23,212.32,212.23,212.31,5842.0,204.4269,204.5136,204.4269,204.504,5842.0
2018-08-28 13:50:00,212.31,212.42,212.29,212.31,8438.0,204.504,204.6099,204.4847,204.504,8438.0
2018-08-28 13:55:00,212.3,212.31,212.24,212.27,8195.0,204.4943,204.504,204.4365,204.4654,8195.0
2018-08-28 14:00:00,212.3,212.36,212.27,212.33,9085.0,204.4943,204.5521,204.4654,204.5232,9085.0
2018-08-28 14:05:00,212.34,212.49,212.31,212.43,10316.0,204.5328,204.6773,204.504,204.6195,10316.0
2018-08-28 14:10:00,212.43,212.53,212.4,212.53,17327.0,204.6195,204.7159,204.5906,204.7159,17327.0
2018-08-28 14:15:00,212.52,212.71,212.52,212.62,13228.0,204.7062,204.8892,204.7062,204.8026,13228.0
2018-08-28 14:20:00,212.57,212.64,212.55,212.55,9679.0,204.7544,204.8218,204.7351,204.7351,9679.0
2018-08-28 14:25:00,212.54,212.63,212.51,212.55,14367.0,204.7255,204.8122,204.6966,204.7351,14367.0
2018-08-28 14:30:00,212.54,212.73,212.5,212.68,23763.0,204.7255,204.9085,204.687,204.8603,23763.0
2018-08-28 14:35:00,212.65,212.77,212.52,212.52,31295.0,204.8314,204.947,204.7062,204.7062,31295.0
2018-08-28 14:40:00,212.51,212.6,212.45,212.55,12602.0,204.6966,204.7833,204.6388,204.7351,12602.0
2018-08-28 14:45:00,212.52,212.68,212.52,212.65,15752.0,204.7062,204.8603,204.7062,204.8314,15752.0
2018-08-28 14:50:00,212.61,212.8,212.61,212.79,13499.0,204.7929,204.9759,204.7929,204.9663,13499.0
2018-08-28 14:55:00,212.79,212.86,212.75,212.8,20544.0,204.9663,205.0337,204.9278,204.9759,20544.0
2018-08-28 15:00:00,212.8,212.83,212.73,212.8,13136.0,204.9759,205.0048,204.9085,204.9759,13136.0
2018-08-28 15:05:00,212.78,212.92,212.78,212.85,11364.0,204.9567,205.0915,204.9567,205.0241,11364.0
2018-08-28 15:10:00,212.86,213.01,212.85,212.98,23346.0,205.0337,205.1782,205.0241,205.1493,23346.0
2018-08-28 15:15:00,212.97,213.03,212.85,212.87,18544.0,205.1397,205.1975,205.0241,205.0434,18544.0
2018-08-28 15:20:00,212.85,212.86,212.54,212.6,18987.0,205.0241,205.0337,204.7255,204.7833,18987.0
2018-08-28 15:25:00,212.63,212.69,212.5,212.5,6436.0,204.8122,204.87,204.687,204.687,6436.0
2018-08-28 15:30:00,212.53,212.59,212.49,212.59,14017.0,204.7159,204.7737,204.6773,204.7737,14017.0
2018-08-28 15:35:00,212.59,212.63,212.56,212.59,14358.0,204.7737,204.8122,204.7448,204.7737,14358.0
2018-08-28 15:40:00,212.61,212.61,212.49,212.51,17496.0,204.7929,204.7929,204.6773,204.6966,17496.0
2018-08-28 15:45:00,212.51,212.57,212.34,212.4,41842.0,204.6966,204.7544,204.5328,204.5906,41842.0
2018-08-28 15:50:00,212.38,212.48,212.31,212.41,41236.0,204.5714,204.6677,204.504,204.6003,41236.0
2018-08-28 15:55:00,212.44,212.68,212.44,212.63,118854.0,204.6292,204.8603,204.6292,204.8122,118854.0
2018-08-29 09:30:00,212.5,213.88,212.45,213.65,90883.0,204.687,206.0162,204.6388,205.7947,90883.0
2018-08-29 09:35:00,213.73,214.4,213.69,214.23,70183.0,205.8717,206.5171,205.8332,206.3534,70183.0
2018-08-29 09:40:00,214.29,215.0,214.29,214.9,55408.0,206.4112,207.095,206.4112,206.9987,55408.0
2018-08-29 09:45:00,214.94,214.99,214.4,214.58,66405.0,207.0373,207.0854,206.5171,206.6905,66405.0
2018-08-29 09:50:00,214.53,214.8,214.44,214.57,60393.0,206.6423,206.9024,206.5556,206.6809,60393.0
2018-08-29 09:55:00,214.52,214.81,214.49,214.68,34557.0,206.6327,206.912,206.6038,206.7868,34557.0
2018-08-29 10:00:00,214.64,214.64,214.25,214.29,49541.0,206.7483,206.7483,206.3726,206.4112,49541.0
2018-08-29 10:05:00,214.29,214.96,214.29,214.81,65794.0,206.4112,207.0565,206.4112,206.912,65794.0
2018-08-29 10:10:00,214.81,215.07,214.77,215.02,23740.0,206.912,207.1625,206.8735,207.1143,23740.0
2018-08-29 10:15:00,215.01,215.17,214.86,214.95,32442.0,207.1047,207.2588,206.9602,207.0469,32442.0
2018-08-29 10:20:00,214.97,215.18,214.85,214.93,27536.0,207.0662,207.2684,206.9506,207.0276,27536.0
2018-08-29 10:25:00,214.89,215.22,214.84,215.22,28315.0,206.9891,207.307,206.9409,207.307,28315.0
2018-08-29 10:30:00,215.22,215.26,214.9,215.08,23191.0,207.307,207.3455,206.9987,207.1721,23191.0
2018-08-29 10:35:00,215.04,215.32,215.01,215.31,18908.0,207.1336,207.4033,207.1047,207.3936,18908.0
2018-08-29 10:40:00,215.3,215.42,215.24,215.31,22385.0,207.384,207.4996,207.3262,207.3936,22385.0
2018-08-29 10:45:00,215.33,215.48,215.26,215.36,17375.0,207.4129,207.5574,207.3455,207.4418,17375.0
2018-08-29 10:50:00,215.35,215.48,215.26,215.38,27817.0,207.4322,207.5574,207.3455,207.4611,27817.0
2018-08-29 10:55:00,215.4,215.4,215.15,215.29,33247.0,207.4803,207.4803,207.2395,207.3744,33247.0
2018-08-29 11:00:00,215.18,215.47,215.16,215.18,26640.0,207.2684,207.5478,207.2492,207.2684,26640.0
2018-08-29 11:05:00,215.21,215.5,215.19,215.42,39972.0,207.2973,207.5767,207.2781,207.4996,39972.0
2018-08-29 11:10:00,215.37,215.47,215.2,215.34,46728.0,207.4514,207.5478,207.2877,207.4225,46728.0
2018-08-29 11:15:00,215.36,215.51,215.23,215.47,13843.0,207.4418,207.5863,207.3166,207.5478,13843.0
2018-08-29 11:20:00,215.43,215.66,215.4,215.57,13481.0,207.5092,207.7308,207.4803,207.6441,13481.0
2018-08-29 11:25:00,215.66,215.84,215.59,215.79,43270.0,207.7308,207.9042,207.6634,207.856,43270.0
2018-08-29 11:30:00,215.74,215.87,215.68,215.82,11923.0,207.8078,207.9331,207.75,207.8849,11923.0
2018-08-29 11:35:00,215.82,215.85,215.6,215.63,42239.0,207.8849,207.9138,207.673,207.7019,42239.0
2018-08-29 11:40:00,215.58,215.7,215.26,215.26,26104.0,207.6537,207.7693,207.3455,207.3455,26104.0
2018-08-29 11:45:00,215.32,215.41,215.03,215.06,15838.0,207.4033,207.49,207.1239,207.1528,15838.0
2018-08-29 11:50:00,215.06,215.43,215.05,215.4,11021.0,207.1528,207.5092,207.1432,207.4803,11021.0
2018-08-29 11:55:00,215.37,215.42,215.25,215.25,11844.0,207.4514,207.4996,207.3359,207.3359,11844.0
2018-08-29 12:00:00,215.34,215.39,215.08,215.11,12993.0,207.4225,207.4707,207.1721,207.201,12993.0
2018-08-29 12:05:00,215.11,215.14,214.84,215.08,27656.0,207.201,207.2299,206.9409,207.1721,27656.0
2018-08-29 12:10:00,215.1,215.2,215.03,215.12,10648.0,207.1914,207.2877,207.1239,207.2106,10648.0
2018-08-29 12:15:00,215.12,215.2,215.0,215.04,18439.0,207.2106,207.2877,207.095,207.1336,18439.0
2018-08-29 12:20:00,215.08,215.16,214.9,214.96,13214.0,207.1721,207.2492,206.9987,207.0565,13214.0
2018-08-29 12:25:00,214.99,215.04,214.96,214.99,8823.0,207.0854,207.1336,207.0565,207.0854,8823.0
2018-08-29 12:30:00,215.01,215.1,214.87,214.87,11784.0,207.1047,207.1914,206.9698,206.9698,11784.0
2018-08-29 12:35:00,214.85,214.97,214.83,214.9,9122.0,206.9506,207.0662,206.9313,206.9987,9122.0
2018-08-29 12:40:00,214.89,215.05,214.89,214.99,14329.0,206.9891,207.1432,206.9891,207.0854,14329.0
2018-08-29 12:45:00,214.96,215.05,214.92,214.92,16682.0,207.0565,207.1432,207.018,207.018,16682.0
2018-08-29 12:50:00,214.89,214.92,214.7,214.74,15866.0,206.9891,207.018,206.8061,206.8446,15866.0
2018-08-29 12:55:00,214.75,214.9,214.7,214.78,15908.0,206.8542,206.9987,206.8061,206.8831,15908.0
2018-08-29 13:00:00,214.74,214.74,214.51,214.54,9116.0,206.8446,206.8446,206.6231,206.652,9116.0
2018-08-29 13:05:00,214.55,214.56,214.34,214.34,32814.0,206.6616,206.6712,206.4593,206.4593,32814.0
2018-08-29 13:10:00,214.37,214.75,214.27,214.75,31403.0,206.4882,206.8542,206.3919,206.8542,31403.0
2018-08-29 13:15:00,214.75,214.86,214.68,214.74,22824.0,206.8542,206.9602,206.7868,206.8446,22824.0
2018-08-29 13:20:00,214.66,214.66,214.45,214.56,10054.0,206.7675,206.7675,206.5653,206.6712,10054.0
2018-08-29 13:25:00,214.58,214.62,214.52,214.6,4734.0,206.6905,206.729,206.6327,206.7098,4734.0
2018-08-29 13:30:00,214.53,214.63,214.51,214.57,5673.0,206.6423,206.7387,206.6231,206.6809,5673.0
2018-08-29 13:35:00,214.59,214.61,214.38,214.4,10213.0,206.7001,206.7194,206.4978,206.5171,10213.0
2018-08-29 13:40:00,214.39,214.45,214.35,214.41,5505.0,206.5075,206.5653,206.4689,206.5267,5505.0
2018-08-29 13:45:00,214.4,214.66,214.27,214.47,23843.0,206.5171,206.7675,206.3919,206.5845,23843.0
2018-08-29 13:50:00,214.53,214.55,214.41,214.53,11663.0,206.6423,206.6616,206.5267,206.6423,11663.0
2018-08-29 13:55:00,214.56,214.56,214.35,214.45,12605.0,206.6712,206.6712,206.4689,206.5653,12605.0
2018-08-29 14:00:00,214.46,214.5,214.36,214.47,13483.0,206.5749,206.6134,206.4786,206.5845,13483.0
2018-08-29 14:05:00,214.49,214.53,214.42,214.53,6544.0,206.6038,206.6423,206.5364,206.6423,6544.0
2018-08-29 14:10:00,214.52,214.56,214.44,214.52,7931.0,206.6327,206.6712,206.5556,206.6327,7931.0
2018-08-29 14:15:00,214.52,214.56,214.4,214.4,14535.0,206.6327,206.6712,206.5171,206.5171,14535.0
2018-08-29 14:20:00,214.41,214.52,214.4,214.44,9619.0,206.5267,206.6327,206.5171,206.5556,9619.0
2018-08-29 14:25:00,214.47,214.54,214.4,214.44,10855.0,206.5845,206.652,206.5171,206.5556,10855.0
2018-08-29 14:30:00,214.44,214.54,214.39,214.51,14108.0,206.5556,206.652,206.5075,206.6231,14108.0
2018-08-29 14:35:00,214.52,214.61,214.51,214.54,16194.0,206.6327,206.7194,206.6231,206.652,16194.0
2018-08-29 14:40:00,214.53,214.6,214.42,214.42,16860.0,206.6423,206.7098,206.5364,206.5364,16860.0
2018-08-29 14:45:00,214.44,214.45,214.23,214.24,22528.0,206.5556,206.5653,206.3534,206.363,22528.0
2018-08-29 14:50:00,214.27,214.37,214.2,214.31,15749.0,206.3919,206.4882,206.3245,206.4304,15749.0
2018-08-29 14:55:00,214.36,214.36,214.22,214.33,23350.0,206.4786,206.4786,206.3437,206.4497,23350.0
2018-08-29 15:00:00,214.36,214.47,214.35,214.39,23111.0,206.4786,206.5845,206.4689,206.5075,23111.0
2018-08-29 15:05:00,214.39,214.46,214.39,214.42,10764.0,206.5075,206.5749,206.5075,206.5364,10764.0
2018-08-29 15:10:00,214.41,214.52,214.35,214.5,12041.0,206.5267,206.6327,206.4689,206.6134,12041.0
2018-08-29 15:15:00,214.5,214.52,214.46,214.5,13754.0,206.6134,206.6327,206.5749,206.6134,13754.0
2018-08-29 15:20:00,214.48,214.6,214.48,214.55,23153.0,206.5942,206.7098,206.5942,206.6616,23153.0
2018-08-29 15:25:00,214.53,214.59,214.47,214.56,16131.0,206.6423,206.7001,206.5845,206.6712,16131.0
2018-08-29 15:30:00,214.55,214.61,214.49,214.51,23493.0,206.6616,206.7194,206.6038,206.6231,23493.0
2018-08-29 15:35:00,214.52,214.64,214.47,214.47,26594.0,206.6327,206.7483,206.5845,206.5845,26594.0
2018-08-29 15:40:00,214.49,214.66,214.47,214.65,31410.0,206.6038,206.7675,206.5845,206.7579,31410.0
2018-08-29 15:45:00,214.65,214.76,214.63,214.75,41741.0,206.7579,206.8639,206.7387,206.8542,41741.0
2018-08-29 15:50:00,214.77,214.84,214.57,214.61,57028.0,206.8735,206.9409,206.6809,206.7194,57028.0
2018-08-29 15:55:00,214.61,214.74,214.53,214.59,126949.0,206.7194,206.8446,206.6423,206.7001,126949.0
2018-08-30 09:30:00,214.25,214.87,214.0,214.38,93251.0,206.3726,206.9698,206.1318,206.4978,93251.0
2018-08-30 09:35:00,214.34,214.54,213.5,213.8,38237.0,206.4593,206.652,205.6502,205.9392,38237.0
2018-08-30 09:40:00,213.83,214.11,213.82,214.05,18731.0,205.9681,206.2378,205.9584,206.18,18731.0
2018-08-30 09:45:00,214.03,214.55,214.03,214.19,26942.0,206.1607,206.6616,206.1607,206.3148,26942.0
2018-08-30 09:50:00,214.12,214.34,214.07,214.17,23465.0,206.2474,206.4593,206.1992,206.2956,23465.0
2018-08-30 09:55:00,214.23,214.32,213.91,213.95,27946.0,206.3534,206.44,206.0451,206.0837,27946.0
2018-08-30 10:00:00,213.93,214.09,213.78,213.89,25216.0,206.0644,206.2185,205.9199,206.0259,25216.0
2018-08-30 10:05:00,213.86,214.02,213.83,213.97,30549.0,205.997,206.1511,205.9681,206.1029,30549.0
2018-08-30 10:10:00,213.97,214.0,213.71,213.88,29544.0,206.1029,206.1318,205.8525,206.0162,29544.0
2018-08-30 10:15:00,213.86,214.21,213.85,214.2,27934.0,205.997,206.3341,205.9873,206.3245,27934.0
2018-08-30 10:20:00,214.19,214.34,214.14,214.25,34587.0,206.3148,206.4593,206.2667,206.3726,34587.0
2018-08-30 10:25:00,214.27,214.28,214.1,214.1,38025.0,206.3919,206.4015,206.2281,206.2281,38025.0
2018-08-30 10:30:00,214.1,214.48,214.03,214.48,25240.0,206.2281,206.5942,206.1607,206.5942,25240.0
2018-08-30 10:35:00,214.44,214.64,214.37,214.63,46497.0,206.5556,206.7483,206.4882,206.7387,46497.0
2018-08-30 10:40:00,214.6,214.77,214.56,214.77,23720.0,206.7098,206.8735,206.6712,206.8735,23720.0
2018-08-30 10:45:00,214.75,214.95,214.65,214.89,48640.0,206.8542,207.0469,206.7579,206.9891,48640.0
2018-08-30 10:50:00,214.89,215.01,214.87,214.97,30206.0,206.9891,207.1047,206.9698,207.0662,30206.0
2018-08-30 10:55:00,214.99,215.16,214.92,214.95,16320.0,207.0854,207.2492,207.018,207.0469,16320.0
2018-08-30 11:00:00,214.96,215.28,214.96,215.13,25331.0,207.0565,207.3648,207.0565,207.2203,25331.0
2018-08-30 11:05:00,215.14,215.14,214.64,214.7,23186.0,207.2299,207.2299,206.7483,206.8061,23186.0
2018-08-30 11:10:00,214.71,214.73,214.57,214.69,21512.0,206.8157,206.835,206.6809,206.7964,21512.0
2018-08-30 11:15:00,214.7,214.84,214.57,214.6,24556.0,206.8061,206.9409,206.6809,206.7098,24556.0
2018-08-30 11:20:00,214.58,214.65,214.35,214.38,13978.0,206.6905,206.7579,206.4689,206.4978,13978.0
2018-08-30 11:25:00,214.43,214.51,214.27,214.5,13720.0,206.546,206.6231,206.3919,206.6134,13720.0
2018-08-30 11:30:00,214.5,214.63,214.33,214.42,12542.0,206.6134,206.7387,206.4497,206.5364,12542.0
2018-08-30 11:35:00,214.44,214.45,214.31,214.32,10699.0,206.5556,206.5653,206.4304,206.44,10699.0
2018-08-30 11:40:00,214.33,214.41,214.23,214.23,25756.0,206.4497,206.5267,206.3534,206.3534,25756.0
2018-08-30 11:45:00,214.22,214.42,214.22,214.4,16228.0,206.3437,206.5364,206.3437,206.5171,16228.0
2018-08-30 11:50:00,214.41,214.48,214.33,214.45,12815.0,206.5267,206.5942,206.4497,206.5653,12815.0
2018-08-30 11:55:00,214.43,214.45,214.36,214.36,10249.0,206.546,206.5653,206.4786,206.4786,10249.0
2018-08-30 12:00:00,214.38,214.71,214.38,214.67,17011.0,206.4978,206.8157,206.4978,206.7772,17011.0
2018-08-30 12:05:00,214.66,214.67,214.5,214.51,10706.0,206.7675,206.7772,206.6134,206.6231,10706.0
2018-08-30 12:10:00,214.48,214.62,214.41,214.62,12792.0,206.5942,206.729,206.5267,206.729,12792.0
2018-08-30 12:15:00,214.58,214.73,214.53,214.64,9849.0,206.6905,206.835,206.6423,206.7483,9849.0
2018-08-30 12:20:00,214.68,214.77,214.58,214.77,10502.0,206.7868,206.8735,206.6905,206.8735,10502.0
2018-08-30 12:25:00,214.79,214.84,214.69,214.74,13412.0,206.8928,206.9409,206.7964,206.8446,13412.0
2018-08-30 12:30:00,214.78,215.05,214.73,215.05,13060.0,206.8831,207.1432,206.835,207.1432,13060.0
2018-08-30 12:35:00,215.06,215.08,214.92,215.0,15259.0,207.1528,207.1721,207.018,207.095,15259.0
2018-08-30 12:40:00,214.97,215.03,214.74,214.85,30738.0,207.0662,207.1239,206.8446,206.9506,30738.0
2018-08-30 12:45:00,214.82,214.85,214.63,214.69,11221.0,206.9217,206.9506,206.7387,206.7964,11221.0
2018-08-30 12:50:00,214.7,214.82,214.67,214.71,12890.0,206.8061,206.9217,206.7772,206.8157,12890.0
2018-08-30 12:55:00,214.71,214.77,214.64,214.76,9428.0,206.8157,206.8735,206.7483,206.8639,9428.0
2018-08-30 13:00:00,214.78,214.94,214.78,214.88,14565.0,206.8831,207.0373,206.8831,206.9795,14565.0
2018-08-30 13:05:00,214.92,214.95,214.79,214.83,14982.0,207.018,207.0469,206.8928,206.9313,14982.0
2018-08-30 13:10:00,214.86,214.93,214.83,214.87,6216.0,206.9602,207.0276,206.9313,206.9698,6216.0
2018-08-30 13:15:00,214.88,215.0,214.88,215.0,10268.0,206.9795,207.095,206.9795,207.095,10268.0
2018-08-30 13:20:00,214.98,215.02,214.9,214.94,11673.0,207.0758,207.1143,206.9987,207.0373,11673.0
2018-08-30 13:25:00,214.95,215.01,214.92,215.0,7409.0,207.0469,207.1047,207.018,207.095,7409.0
2018-08-30 13:30:00,215.01,215.01,214.91,214.96,11073.0,207.1047,207.1047,207.0084,207.0565,11073.0
2018-08-30 13:35:00,214.94,214.95,214.85,214.93,6856.0,207.0373,207.0469,206.9506,207.0276,6856.0
2018-08-30 13:40:00,214.92,214.95,214.83,214.94,8871.0,207.018,207.0469,206.9313,207.0373,8871.0
2018-08-30 13:45:00,214.91,214.98,214.88,214.95,8586.0,207.0084,207.0758,206.9795,207.0469,8586.0
2018-08-30 13:50:00,214.96,214.98,214.85,214.87,15221.0,207.0565,207.0758,206.9506,206.9698,15221.0
2018-08-30 13:55:00,214.84,214.91,214.78,214.86,14922.0,206.9409,207.0084,206.8831,206.9602,14922.0
2018-08-30 14:00:00,214.88,215.02,214.87,215.0,12112.0,206.9795,207.1143,206.9698,207.095,12112.0
2018-08-30 14:05:00,215.01,215.02,214.61,214.62,18793.0,207.1047,207.1143,206.7194,206.729,18793.0
2018-08-30 14:10:00,214.65,214.71,214.62,214.67,11766.0,206.7579,206.8157,206.729,206.7772,11766.0
2018-08-30 14:15:00,214.67,214.71,213.8,213.85,29081.0,206.7772,206.8157,205.9392,205.9873,29081.0
2018-08-30 14:20:00,213.88,213.98,213.36,213.63,44017.0,206.0162,206.1125,205.5153,205.7754,44017.0
2018-08-30 14:25:00,213.6,213.77,213.54,213.59,20230.0,205.7465,205.9103,205.6887,205.7369,20230.0
2018-08-30 14:30:00,213.63,213.86,213.53,213.84,21509.0,205.7754,205.997,205.6791,205.9777,21509.0
2018-08-30 14:35:00,213.84,214.14,213.83,214.02,20205.0,205.9777,206.2667,205.9681,206.1511,20205.0
2018-08-30 14:40:00,214.06,214.13,213.79,213.82,25041.0,206.1896,206.257,205.9295,205.9584,25041.0
2018-08-30 14:45:00,213.81,214.09,213.81,213.96,14891.0,205.9488,206.2185,205.9488,206.0933,14891.0
2018-08-30 14:50:00,213.99,213.99,213.71,213.77,15424.0,206.1222,206.1222,205.8525,205.9103,15424.0
2018-08-30 14:55:00,213.8,213.8,213.45,213.48,18712.0,205.9392,205.9392,205.602,205.6309,18712.0
2018-08-30 15:00:00,213.48,213.48,212.83,213.03,51584.0,205.6309,205.6309,205.0048,205.1975,51584.0
2018-08-30 15:05:00,213.08,213.28,212.94,213.22,32108.0,205.2456,205.4383,205.1108,205.3805,32108.0
2018-08-30 15:10:00,213.24,213.65,213.19,213.45,30173.0,205.3998,205.7947,205.3516,205.602,30173.0
2018-08-30 15:15:00,213.44,213.85,213.31,213.82,32180.0,205.5924,205.9873,205.4672,205.9584,32180.0
2018-08-30 15:20:00,213.84,213.96,213.73,213.88,21981.0,205.9777,206.0933,205.8717,206.0162,21981.0
2018-08-30 15:25:00,213.89,214.08,213.85,214.05,24827.0,206.0259,206.2089,205.9873,206.18,24827.0
2018-08-30 15:30:00,214.09,214.1,213.85,213.97,26350.0,206.2185,206.2281,205.9873,206.1029,26350.0
2018-08-30 15:35:00,213.96,213.98,213.52,213.67,30927.0,206.0933,206.1125,205.6695,205.8139,30927.0
2018-08-30 15:40:00,213.67,213.8,213.5,213.63,49452.0,205.8139,205.9392,205.6502,205.7754,49452.0
2018-08-30 15:45:00,213.62,213.85,213.57,213.77,72254.0,205.7658,205.9873,205.7176,205.9103,72254.0
2018-08-30 15:50:00,213.75,214.01,213.7,213.98,114369.0,205.891,206.1414,205.8428,206.1125,114369.0
2018-08-30 15:55:00,213.96,214.09,213.82,213.82,142406.0,206.0933,206.2185,205.9584,205.9584,142406.0
2018-08-31 09:30:00,213.58,214.57,213.5,214.19,65664.0,205.7273,206.6809,205.6502,206.3148,65664.0
2018-08-31 09:35:00,214.22,215.0,213.9,214.9,30182.0,206.3437,207.095,206.0355,206.9987,30182.0
2018-08-31 09:40:00,214.93,215.18,214.69,214.92,31254.0,207.0276,207.2684,206.7964,207.018,31254.0
2018-08-31 09:45:00,214.91,215.16,214.76,214.77,39456.0,207.0084,207.2492,206.8639,206.8735,39456.0
2018-08-31 09:50:00,214.71,214.82,214.56,214.69,19589.0,206.8157,206.9217,206.6712,206.7964,19589.0
2018-08-31 09:55:00,214.67,214.96,214.4,214.46,16304.0,206.7772,207.0565,206.5171,206.5749,16304.0
2018-08-31 10:00:00,214.41,214.87,214.33,214.83,18132.0,206.5267,206.9698,206.4497,206.9313,18132.0
2018-08-31 10:05:00,214.84,214.87,214.74,214.82,26486.0,206.9409,206.9698,206.8446,206.9217,26486.0
2018-08-31 10:10:00,214.84,215.03,214.84,214.98,24679.0,206.9409,207.1239,206.9409,207.0758,24679.0
2018-08-31 10:15:00,214.97,215.02,214.87,214.9,30371.0,207.0662,207.1143,206.9698,206.9987,30371.0
2018-08-31 10:20:00,214.93,215.2,214.93,215.13,31630.0,207.0276,207.2877,207.0276,207.2203,31630.0
2018-08-31 10:25:00,215.17,215.17,214.86,214.93,21304.0,207.2588,207.2588,206.9602,207.0276,21304.0
2018-08-31 10:30:00,214.98,215.14,214.84,214.96,23138.0,207.0758,207.2299,206.9409,207.0565,23138.0
2018-08-31 10:35:00,214.98,215.14,214.95,215.08,17373.0,207.0758,207.2299,207.0469,207.1721,17373.0
2018-08-31 10:40:00,215.14,215.2,215.08,215.15,26948.0,207.2299,207.2877,207.1721,207.2395,26948.0
2018-08-31 10:45:00,215.14,215.29,215.01,215.07,25222.0,207.2299,207.3744,207.1047,207.1625,25222.0
2018-08-31 10:50:00,215.07,215.12,214.9,215.08,18044.0,207.1625,207.2106,206.9987,207.1721,18044.0
2018-08-31 10:55:00,215.08,215.16,215.02,215.07,28856.0,207.1721,207.2492,207.1143,207.1625,28856.0
2018-08-31 11:00:00,215.12,215.48,215.11,215.48,29742.0,207.2106,207.5574,207.201,207.5574,29742.0
2018-08-31 11:05:00,215.48,215.48,215.05,215.05,31565.0,207.5574,207.5574,207.1432,207.1432,31565.0
2018-08-31 11:10:00,215.03,215.22,215.01,215.1,18264.0,207.1239,207.307,207.1047,207.1914,18264.0
2018-08-31 11:15:00,215.12,215.39,215.05,215.37,17671.0,207.2106,207.4707,207.1432,207.4514,17671.0
2018-08-31 11:20:00,215.32,215.35,215.02,215.18,22928.0,207.4033,207.4322,207.1143,207.2684,22928.0
2018-08-31 11:25:00,215.16,215.23,215.06,215.08,14666.0,207.2492,207.3166,207.1528,207.1721,14666.0
2018-08-31 11:30:00,215.1,215.23,215.07,215.1,14418.0,207.1914,207.3166,207.1625,207.1914,14418.0
2018-08-31 11:35:00,215.09,215.22,214.93,215.22,14300.0,207.1817,207.307,207.0276,207.307,14300.0
2018-08-31 11:40:00,215.22,215.25,214.93,214.98,16711.0,207.307,207.3359,207.0276,207.0758,16711.0
2018-08-31 11:45:00,215.01,215.08,214.87,214.95,15467.0,207.1047,207.1721,206.9698,207.0469,15467.0
2018-08-31 11:50:00,215.06,215.12,214.97,215.02,13170.0,207.1528,207.2106,207.0662,207.1143,13170.0
2018-08-31 11:55:00,215.11,215.16,215.02,215.02,13343.0,207.201,207.2492,207.1143,207.1143,13343.0
2018-08-31 12:00:00,215.0,215.0,214.81,214.92,15952.0,207.095,207.095,206.912,207.018,15952.0
2018-08-31 12:05:00,214.91,215.0,214.8,214.95,17322.0,207.0084,207.095,206.9024,207.0469,17322.0
2018-08-31 12:10:00,214.93,214.98,214.85,214.96,9719.0,207.0276,207.0758,206.9506,207.0565,9719.0
2018-08-31 12:15:00,214.94,215.17,214.92,215.1,17394.0,207.0373,207.2588,207.018,207.1914,17394.0
2018-08-31 12:20:00,215.11,215.16,214.95,214.99,10127.0,207.201,207.2492,207.0469,207.0854,10127.0
2018-08-31 12:25:00,215.0,215.21,214.9,215.16,10164.0,207.095,207.2973,206.9987,207.2492,10164.0
2018-08-31 12:30:00,215.19,215.25,214.86,215.03,19405.0,207.2781,207.3359,206.9602,207.1239,19405.0
2018-08-31 12:35:00,215.03,215.14,215.0,215.05,20271.0,207.1239,207.2299,207.095,207.1432,20271.0
2018-08-31 12:40:00,215.13,215.21,215.02,215.13,7961.0,207.2203,207.2973,207.1143,207.2203,7961.0
2018-08-31 12:45:00,215.11,215.32,215.09,215.31,12014.0,207.201,207.4033,207.1817,207.3936,12014.0
2018-08-31 12:50:00,215.33,215.44,215.29,215.38,12920.0,207.4129,207.5189,207.3744,207.4611,12920.0
2018-08-31 12:55:00,215.37,215.38,215.28,215.37,11605.0,207.4514,207.4611,207.3648,207.4514,11605.0
2018-08-31 13:00:00,215.35,215.37,215.29,215.35,9867.0,207.4322,207.4514,207.3744,207.4322,9867.0
2018-08-31 13:05:00,215.31,215.41,215.23,215.37,9086.0,207.3936,207.49,207.3166,207.4514,9086.0
2018-08-31 13:10:00,215.37,215.43,215.29,215.39,6837.0,207.4514,207.5092,207.3744,207.4707,6837.0
2018-08-31 13:15:00,215.43,215.43,215.07,215.07,14684.0,207.5092,207.5092,207.1625,207.1625,14684.0
2018-08-31 13:20:00,215.07,215.21,215.02,215.19,9593.0,207.1625,207.2973,207.1143,207.2781,9593.0
2018-08-31 13:25:00,215.16,215.19,215.1,215.16,5664.0,207.2492,207.2781,207.1914,207.2492,5664.0
2018-08-31 13:30:00,215.15,215.27,215.02,215.27,10754.0,207.2395,207.3551,207.1143,207.3551,10754.0
2018-08-31 13:35:00,215.28,215.36,215.24,215.31,5728.0,207.3648,207.4418,207.3262,207.3936,5728.0
2018-08-31 13:40:00,215.3,215.31,215.18,215.18,8716.0,207.384,207.3936,207.2684,207.2684,8716.0
2018-08-31 13:45:00,215.19,215.36,215.19,215.34,7514.0,207.2781,207.4418,207.2781,207.4225,7514.0
2018-08-31 13:50:00,215.33,215.36,215.29,215.3,8855.0,207.4129,207.4418,207.3744,207.384,8855.0
2018-08-31 13:55:00,215.29,215.36,215.24,215.33,9977.0,207.3744,207.4418,207.3262,207.4129,9977.0
2018-08-31 14:00:00,215.33,215.35,215.09,215.13,19267.0,207.4129,207.4322,207.1817,207.2203,19267.0
2018-08-31 14:05:00,215.16,215.23,215.1,215.21,10565.0,207.2492,207.3166,207.1914,207.2973,10565.0
2018-08-31 14:10:00,215.19,215.21,215.06,215.2,15232.0,207.2781,207.2973,207.1528,207.2877,15232.0
2018-08-31 14:15:00,215.19,215.26,215.15,215.18,22428.0,207.2781,207.3455,207.2395,207.2684,22428.0
2018-08-31 14:20:00,215.19,215.21,215.02,215.03,16730.0,207.2781,207.2973,207.1143,207.1239,16730.0
2018-08-31 14:25:00,215.01,215.18,214.96,215.15,18156.0,207.1047,207.2684,207.0565,207.2395,18156.0
2018-08-31 14:30:00,215.14,215.2,215.03,215.09,10415.0,207.2299,207.2877,207.1239,207.1817,10415.0
2018-08-31 14:35:00,215.09,215.12,215.05,215.11,9558.0,207.1817,207.2106,207.1432,207.201,9558.0
2018-08-31 14:40:00,215.13,215.16,215.06,215.14,12440.0,207.2203,207.2492,207.1528,207.2299,12440.0
2018-08-31 14:45:00,215.16,215.2,215.12,215.15,12694.0,207.2492,207.2877,207.2106,207.2395,12694.0
2018-08-31 14:50:00,215.19,215.34,215.15,215.21,16131.0,207.2781,207.4225,207.2395,207.2973,16131.0
2018-08-31 14:55:00,215.17,215.24,215.11,215.13,9781.0,207.2588,207.3262,207.201,207.2203,9781.0
2018-08-31 15:00:00,215.1,215.25,215.09,215.22,10570.0,207.1914,207.3359,207.1817,207.307,10570.0
2018-08-31 15:05:00,215.21,215.3,215.18,215.28,17229.0,207.2973,207.384,207.2684,207.3648,17229.0
2018-08-31 15:10:00,215.29,215.4,215.25,215.37,19607.0,207.3744,207.4803,207.3359,207.4514,19607.0
2018-08-31 15:15:00,215.38,215.49,215.34,215.34,26248.0,207.4611,207.567,207.4225,207.4225,26248.0
2018-08-31 15:20:00,215.34,215.36,215.07,215.19,44342.0,207.4225,207.4418,207.1625,207.2781,44342.0
2018-08-31 15:25:00,215.17,215.21,214.97,215.05,25333.0,207.2588,207.2973,207.0662,207.1432,25333.0
2018-08-31 15:30:00,215.05,215.38,215.05,215.37,19969.0,207.1432,207.4611,207.1432,207.4514,19969.0
2018-08-31 15:35:00,215.39,215.52,215.35,215.38,19321.0,207.4707,207.5959,207.4322,207.4611,19321.0
2018-08-31 15:40:00,215.36,215.4,215.25,215.35,25614.0,207.4418,207.4803,207.3359,207.4322,25614.0
2018-08-31 15:45:00,215.36,215.45,215.23,215.28,42366.0,207.4418,207.5285,207.3166,207.3648,42366.0
2018-08-31 15:50:00,215.27,215.47,215.27,215.47,51716.0,207.3551,207.5478,207.3551,207.5478,51716.0
2018-08-31 15:55:00,215.47,215.8,215.4,215.41,189074.0,207.5478,207.8656,207.4803,207.49,189074.0
2018-09-04 09:30:00,215.68,217.21,215.32,217.09,170603.0,207.75,209.2238,207.4033,209.1082,170603.0
2018-09-04 09:35:00,217.11,217.35,215.25,215.38,68448.0,209.1275,209.3586,207.3359,207.4611,68448.0
2018-09-04 09:40:00,215.38,215.52,214.8,215.26,99270.0,207.4611,207.5959,206.9024,207.3455,99270.0
2018-09-04 09:45:00,215.21,215.4,214.68,214.97,106504.0,207.2973,207.4803,206.7868,207.0662,106504.0
2018-09-04 09:50:00,214.96,215.35,214.95,215.28,52307.0,207.0565,207.4322,207.0469,207.3648,52307.0
2018-09-04 09:55:00,215.29,215.67,215.25,215.31,47943.0,207.3744,207.7404,207.3359,207.3936,47943.0
2018-09-04 10:00:00,215.33,215.68,215.33,215.35,41581.0,207.4129,207.75,207.4129,207.4322,41581.0
2018-09-04 10:05:00,215.31,215.52,215.26,215.32,39588.0,207.3936,207.5959,207.3455,207.4033,39588.0
2018-09-04 10:10:00,215.33,215.4,215.16,215.17,32745.0,207.4129,207.4803,207.2492,207.2588,32745.0
2018-09-04 10:15:00,215.16,215.36,214.97,215.22,49604.0,207.2492,207.4418,207.0662,207.307,49604.0
2018-09-04 10:20:00,215.24,215.49,215.17,215.26,43697.0,207.3262,207.567,207.2588,207.3455,43697.0
2018-09-04 10:25:00,215.23,215.23,215.03,215.1,23900.0,207.3166,207.3166,207.1239,207.1914,23900.0
2018-09-04 10:30:00,215.1,215.34,214.9,215.3,38697.0,207.1914,207.4225,206.9987,207.384,38697.0
2018-09-04 10:35:00,215.29,215.33,214.97,215.26,44765.0,207.3744,207.4129,207.0662,207.3455,44765.0
2018-09-04 10:40:00,215.31,215.71,215.28,215.48,24103.0,207.3936,207.7789,207.3648,207.5574,24103.0
2018-09-04 10:45:00,215.45,216.24,215.38,216.2,31971.0,207.5285,208.2895,207.4611,208.2509,31971.0
2018-09-04 10:50:00,216.17,216.47,216.07,216.32,22954.0,208.222,208.511,208.1257,208.3665,22954.0
2018-09-04 10:55:00,216.29,216.55,216.25,216.55,28275.0,208.3376,208.5881,208.2991,208.5881,28275.0
2018-09-04 11:00:00,216.5,216.55,216.28,216.32,27934.0,208.5399,208.5881,208.328,208.3665,27934.0
2018-09-04 11:05:00,216.29,216.34,216.04,216.26,23652.0,208.3376,208.3858,208.0968,208.3087,23652.0
2018-09-04 11:10:00,216.27,216.7,216.27,216.5,27229.0,208.3184,208.7325,208.3184,208.5399,27229.0
2018-09-04 11:15:00,216.52,216.61,216.35,216.56,27029.0,208.5592,208.6459,208.3954,208.5977,27029.0
2018-09-04 11:20:00,216.54,216.75,216.49,216.49,24952.0,208.5784,208.7807,208.5303,208.5303,24952.0
2018-09-04 11:25:00,216.52,216.57,216.23,216.33,20485.0,208.5592,208.6073,208.2798,208.3761,20485.0
2018-09-04 11:30:00,216.33,216.59,216.32,216.47,16915.0,208.3761,208.6266,208.3665,208.511,16915.0
2018-09-04 11:35:00,216.49,216.75,216.49,216.66,13504.0,208.5303,208.7807,208.5303,208.694,13504.0
2018-09-04 11:40:00,216.63,216.65,216.14,216.26,15354.0,208.6651,208.6844,208.1931,208.3087,15354.0
2018-09-04 11:45:00,216.27,216.33,216.0,216.02,15861.0,208.3184,208.3761,208.0583,208.0775,15861.0
2018-09-04 11:50:00,216.05,216.08,215.8,215.85,21445.0,208.1064,208.1353,207.8656,207.9138,21445.0
2018-09-04 11:55:00,215.8,216.1,215.75,215.99,33665.0,207.8656,208.1546,207.8175,208.0486,33665.0
2018-09-04 12:00:00,216.0,216.13,215.9,215.94,15818.0,208.0583,208.1835,207.962,208.0005,15818.0
2018-09-04 12:05:00,215.94,216.1,215.87,216.05,19391.0,208.0005,208.1546,207.9331,208.1064,19391.0
2018-09-04 12:10:00,216.04,216.21,215.98,216.12,13044.0,208.0968,208.2606,208.039,208.1739,13044.0
2018-09-04 12:15:00,216.15,216.29,216.07,216.21,13056.0,208.2028,208.3376,208.1257,208.2606,13056.0
2018-09-04 12:20:00,216.15,216.19,215.6,215.6,17785.0,208.2028,208.2413,207.673,207.673,17785.0
2018-09-04 12:25:00,215.63,215.85,215.52,215.84,24782.0,207.7019,207.9138,207.5959,207.9042,24782.0
2018-09-04 12:30:00,215.81,216.01,215.73,216.01,23275.0,207.8753,208.0679,207.7982,208.0679,23275.0
2018-09-04 12:35:00,215.99,216.11,215.9,215.99,20196.0,208.0486,208.1642,207.962,208.0486,20196.0
2018-09-04 12:40:00,215.96,216.14,215.93,215.96,16651.0,208.0198,208.1931,207.9909,208.0198,16651.0
2018-09-04 12:45:00,216.01,216.07,215.9,216.05,16364.0,208.0679,208.1257,207.962,208.1064,16364.0
2018-09-04 12:50:00,215.96,215.98,215.85,215.97,26054.0,208.0198,208.039,207.9138,208.0294,26054.0
2018-09-04 12:55:00,215.98,216.09,215.95,215.99,12237.0,208.039,208.145,208.0101,208.0486,12237.0
2018-09-04 13:00:00,216.01,216.27,215.98,216.13,17161.0,208.0679,208.3184,208.039,208.1835,17161.0
2018-09-04 13:05:00,216.13,216.23,216.13,216.22,10089.0,208.1835,208.2798,208.1835,208.2702,10089.0
2018-09-04 13:10:00,216.23,216.34,216.18,216.27,13700.0,208.2798,208.3858,208.2317,208.3184,13700.0
2018-09-04 13:15:00,216.26,216.37,216.21,216.21,14748.0,208.3087,208.4147,208.2606,208.2606,14748.0
2018-09-04 13:20:00,216.21,216.25,216.16,216.21,10861.0,208.2606,208.2991,208.2124,208.2606,10861.0
2018-09-04 13:25:00,216.23,216.32,216.16,216.25,10352.0,208.2798,208.3665,208.2124,208.2991,10352.0
2018-09-04 13:30:00,216.26,216.28,216.12,216.12,13414.0,208.3087,208.328,208.1739,208.1739,13414.0
2018-09-04 13:35:00,216.08,216.13,215.97,215.97,19538.0,208.1353,208.1835,208.0294,208.0294,19538.0
2018-09-04 13:40:00,215.96,216.2,215.87,215.92,13305.0,208.0198,208.2509,207.9331,207.9812,13305.0
2018-09-04 13:45:00,215.95,216.16,215.92,216.09,14036.0,208.0101,208.2124,207.9812,208.145,14036.0
2018-09-04 13:50:00,216.09,216.35,216.08,216.34,24587.0,208.145,208.3954,208.1353,208.3858,24587.0
2018-09-04 13:55:00,216.34,216.43,216.24,216.32,21865.0,208.3858,208.4725,208.2895,208.3665,21865.0
2018-09-04 14:00:00,216.33,216.39,216.29,216.35,31067.0,208.3761,208.4339,208.3376,208.3954,31067.0
2018-09-04 14:05:00,216.37,216.83,216.36,216.65,40471.0,208.4147,208.8578,208.405,208.6844,40471.0
2018-09-04 14:10:00,216.67,216.67,216.39,216.51,28629.0,208.7036,208.7036,208.4339,208.5495,28629.0
2018-09-04 14:15:00,216.55,216.83,216.52,216.83,26472.0,208.5881,208.8578,208.5592,208.8578,26472.0
2018-09-04 14:20:00,216.81,216.9,216.72,216.83,23473.0,208.8385,208.9252,208.7518,208.8578,23473.0
2018-09-04 14:25:00,216.84,216.86,216.68,216.68,24366.0,208.8674,208.8867,208.7133,208.7133,24366.0
2018-09-04 14:30:00,216.66,216.71,216.56,216.64,28003.0,208.694,208.7422,208.5977,208.6747,28003.0
2018-09-04 14:35:00,216.65,216.83,216.65,216.77,21033.0,208.6844,208.8578,208.6844,208.8,21033.0
2018-09-04 14:40:00,216.77,217.03,216.75,217.0,32482.0,208.8,209.0504,208.7807,209.0215,32482.0
2018-09-04 14:45:00,217.02,217.02,216.65,216.7,24090.0,209.0408,209.0408,208.6844,208.7325,24090.0
2018-09-04 14:50:00,216.66,216.78,216.59,216.64,22208.0,208.694,208.8096,208.6266,208.6747,22208.0
2018-09-04 14:55:00,216.62,216.83,216.61,216.75,26351.0,208.6555,208.8578,208.6459,208.7807,26351.0
2018-09-04 15:00:00,216.79,216.79,216.57,216.64,32008.0,208.8192,208.8192,208.6073,208.6747,32008.0
2018-09-04 15:05:00,216.67,216.75,216.58,216.74,22992.0,208.7036,208.7807,208.617,208.7711,22992.0
2018-09-04 15:10:00,216.75,216.76,216.55,216.61,25016.0,208.7807,208.7903,208.5881,208.6459,25016.0
2018-09-04 15:15:00,216.59,216.61,216.42,216.49,25317.0,208.6266,208.6459,208.4628,208.5303,25317.0
2018-09-04 15:20:00,216.48,216.53,216.35,216.39,31972.0,208.5206,208.5688,208.3954,208.4339,31972.0
2018-09-04 15:25:00,216.4,216.53,216.32,216.44,32464.0,208.4436,208.5688,208.3665,208.4821,32464.0
2018-09-04 15:30:00,216.43,216.49,216.37,216.42,42759.0,208.4725,208.5303,208.4147,208.4628,42759.0
2018-09-04 15:35:00,216.41,216.54,216.34,216.5,38457.0,208.4532,208.5784,208.3858,208.5399,38457.0
2018-09-04 15:40:00,216.49,216.49,216.28,216.38,52494.0,208.5303,208.5303,208.328,208.4243,52494.0
2018-09-04 15:45:00,216.34,216.59,216.27,216.51,60130.0,208.3858,208.6266,208.3184,208.5495,60130.0
2018-09-04 15:50:00,216.51,216.57,216.4,216.57,72600.0,208.5495,208.6073,208.4436,208.6073,72600.0
2018-09-04 15:55:00,216.58,216.94,216.54,216.83,161253.0,208.617,208.9637,208.5784,208.8578,161253.0
2018-09-05 09:30:00,215.76,215.77,214.4,214.4,109474.0,207.8271,207.8367,206.5171,206.5171,109474.0
2018-09-05 09:35:00,214.53,214.97,214.31,214.44,40213.0,206.6423,207.0662,206.4304,206.5556,40213.0
2018-09-05 09:40:00,214.41,214.71,214.1,214.26,49452.0,206.5267,206.8157,206.2281,206.3823,49452.0
2018-09-05 09:45:00,214.29,214.3,213.81,213.91,46474.0,206.4112,206.4208,205.9488,206.0451,46474.0
2018-09-05 09:50:00,213.93,213.93,212.89,213.12,68014.0,206.0644,206.0644,205.0626,205.2842,68014.0
2018-09-05 09:55:00,213.05,213.15,212.66,212.82,60547.0,205.2167,205.3131,204.8411,204.9952,60547.0
2018-09-05 10:00:00,212.76,212.98,212.09,212.29,73699.0,204.9374,205.1493,204.292,204.4847,73699.0
2018-09-05 10:05:00,212.21,212.54,211.79,212.38,71895.0,204.4076,204.7255,204.0031,204.5714,71895.0
2018-09-05 10:10:00,212.35,212.35,211.7,211.71,46989.0,204.5425,204.5425,203.9164,203.926,46989.0
2018-09-05 10:15:00,211.75,211.98,211.6,211.64,58260.0,203.9645,204.1861,203.8201,203.8586,58260.0
2018-09-05 10:20:00,211.62,211.62,210.61,210.71,70432.0,203.8393,203.8393,202.8665,202.9628,70432.0
2018-09-05 10:25:00,210.68,211.78,210.67,211.72,43795.0,202.9339,203.9934,202.9242,203.9356,43795.0
2018-09-05 10:30:00,211.67,211.72,210.51,210.57,55310.0,203.8875,203.9356,202.7701,202.8279,55310.0
2018-09-05 10:35:00,210.52,210.73,210.31,210.66,70236.0,202.7798,202.982,202.5775,202.9146,70236.0
2018-09-05 10:40:00,210.67,210.91,210.53,210.85,66707.0,202.9242,203.1554,202.7894,203.0976,66707.0
2018-09-05 10:45:00,210.82,211.59,210.78,211.38,35815.0,203.0687,203.8104,203.0302,203.6081,35815.0
2018-09-05 10:50:00,211.45,211.6,211.23,211.4,30325.0,203.6756,203.8201,203.4637,203.6274,30325.0
2018-09-05 10:55:00,211.44,211.71,211.39,211.53,33629.0,203.6659,203.926,203.6178,203.7526,33629.0
2018-09-05 11:00:00,211.54,211.61,211.14,211.18,29483.0,203.7623,203.8297,203.377,203.4155,29483.0
2018-09-05 11:05:00,211.16,211.3,210.87,210.94,35596.0,203.3962,203.5311,203.1169,203.1843,35596.0
2018-09-05 11:10:00,210.89,211.15,210.81,210.82,39089.0,203.1362,203.3866,203.0591,203.0687,39089.0
2018-09-05 11:15:00,210.82,210.84,210.52,210.73,39376.0,203.0687,203.088,202.7798,202.982,39376.0
2018-09-05 11:20:00,210.75,211.32,210.74,211.2,22143.0,203.0013,203.5504,202.9917,203.4348,22143.0
2018-09-05 11:25:00,211.24,211.25,210.8,210.94,17280.0,203.4733,203.4829,203.0495,203.1843,17280.0
2018-09-05 11:30:00,210.89,211.2,210.89,210.99,19327.0,203.1362,203.4348,203.1362,203.2325,19327.0
2018-09-05 11:35:00,211.05,211.42,210.84,211.37,24505.0,203.2903,203.6467,203.088,203.5985,24505.0
2018-09-05 11:40:00,211.37,211.5,210.91,211.03,30092.0,203.5985,203.7237,203.1554,203.271,30092.0
2018-09-05 11:45:00,211.05,211.25,211.05,211.16,13642.0,203.2903,203.4829,203.2903,203.3962,13642.0
2018-09-05 11:50:00,211.18,211.63,211.18,211.57,28033.0,203.4155,203.849,203.4155,203.7912,28033.0
2018-09-05 11:55:00,211.58,211.71,211.33,211.39,36886.0,203.8008,203.926,203.56,203.6178,36886.0
2018-09-05 12:00:00,211.44,211.68,211.4,211.57,20642.0,203.6659,203.8971,203.6274,203.7912,20642.0
2018-09-05 12:05:00,211.56,211.62,211.46,211.53,21434.0,203.7815,203.8393,203.6852,203.7526,21434.0
2018-09-05 12:10:00,211.53,211.67,211.23,211.29,33601.0,203.7526,203.8875,203.4637,203.5215,33601.0
2018-09-05 12:15:00,211.28,211.46,211.22,211.32,20044.0,203.5118,203.6852,203.454,203.5504,20044.0
2018-09-05 12:20:00,211.34,211.39,211.15,211.18,15694.0,203.5696,203.6178,203.3866,203.4155,15694.0
2018-09-05 12:25:00,211.17,211.22,210.85,211.04,32768.0,203.4059,203.454,203.0976,203.2806,32768.0
2018-09-05 12:30:00,211.04,211.58,211.03,211.49,34644.0,203.2806,203.8008,203.271,203.7141,34644.0
2018-09-05 12:35:00,211.49,211.51,211.14,211.2,29980.0,203.7141,203.7334,203.377,203.4348,29980.0
2018-09-05 12:40:00,211.19,211.21,211.11,211.18,17060.0,203.4251,203.4444,203.3481,203.4155,17060.0
2018-09-05 12:45:00,211.18,211.36,211.1,211.33,13613.0,203.4155,203.5889,203.3384,203.56,13613.0
2018-09-05 12:50:00,211.34,211.34,211.12,211.23,22943.0,203.5696,203.5696,203.3577,203.4637,22943.0
2018-09-05 12:55:00,211.22,211.26,211.06,211.08,20710.0,203.454,203.4926,203.2999,203.3192,20710.0
2018-09-05 13:00:00,211.09,211.24,211.06,211.14,18028.0,203.3288,203.4733,203.2999,203.377,18028.0
2018-09-05 13:05:00,211.18,211.45,211.12,211.39,15795.0,203.4155,203.6756,203.3577,203.6178,15795.0
2018-09-05 13:10:00,211.35,211.62,211.3,211.51,11635.0,203.5792,203.8393,203.5311,203.7334,11635.0
2018-09-05 13:15:00,211.49,211.64,211.49,211.54,12677.0,203.7141,203.8586,203.7141,203.7623,12677.0
2018-09-05 13:20:00,211.54,211.67,211.53,211.59,14718.0,203.7623,203.8875,203.7526,203.8104,14718.0
2018-09-05 13:25:00,211.64,211.73,211.52,211.73,10274.0,203.8586,203.9453,203.743,203.9453,10274.0
2018-09-05 13:30:00,211.7,211.92,211.7,211.89,16000.0,203.9164,204.1283,203.9164,204.0994,16000.0
2018-09-05 13:35:00,211.87,211.87,211.74,211.78,15726.0,204.0801,204.0801,203.9549,203.9934,15726.0
2018-09-05 13:40:00,211.81,211.86,211.75,211.84,17866.0,204.0223,204.0705,203.9645,204.0512,17866.0
2018-09-05 13:45:00,211.85,211.86,211.57,211.57,19293.0,204.0609,204.0705,203.7912,203.7912,19293.0
2018-09-05 13:50:00,211.58,211.73,211.57,211.66,16311.0,203.8008,203.9453,203.7912,203.8778,16311.0
2018-09-05 13:55:00,211.67,211.68,211.49,211.66,21930.0,203.8875,203.8971,203.7141,203.8778,21930.0
2018-09-05 14:00:00,211.68,211.78,211.54,211.54,16679.0,203.8971,203.9934,203.7623,203.7623,16679.0
2018-09-05 14:05:00,211.53,211.62,211.41,211.57,16151.0,203.7526,203.8393,203.637,203.7912,16151.0
2018-09-05 14:10:00,211.58,211.58,211.4,211.51,15509.0,203.8008,203.8008,203.6274,203.7334,15509.0
2018-09-05 14:15:00,211.5,211.69,211.41,211.69,15538.0,203.7237,203.9067,203.637,203.9067,15538.0
2018-09-05 14:20:00,211.68,211.71,211.57,211.68,15984.0,203.8971,203.926,203.7912,203.8971,15984.0
2018-09-05 14:25:00,211.64,211.64,211.47,211.52,10718.0,203.8586,203.8586,203.6948,203.743,10718.0
2018-09-05 14:30:00,211.48,211.67,211.43,211.58,14815.0,203.7045,203.8875,203.6563,203.8008,14815.0
2018-09-05 14:35:00,211.57,211.84,211.55,211.75,19419.0,203.7912,204.0512,203.7719,203.9645,19419.0
2018-09-05 14:40:00,211.73,211.84,211.64,211.68,15238.0,203.9453,204.0512,203.8586,203.8971,15238.0
2018-09-05 14:45:00,211.7,211.79,211.59,211.62,11638.0,203.9164,204.0031,203.8104,203.8393,11638.0
2018-09-05 14:50:00,211.56,211.56,211.28,211.31,16658.0,203.7815,203.7815,203.5118,203.5407,16658.0
2018-09-05 14:55:00,211.32,211.52,211.25,211.35,23252.0,203.5504,203.743,203.4829,203.5792,23252.0
2018-09-05 15:00:00,211.33,211.5,211.28,211.45,22132.0,203.56,203.7237,203.5118,203.6756,22132.0
2018-09-05 15:05:00,211.45,211.45,211.17,211.29,20311.0,203.6756,203.6756,203.4059,203.5215,20311.0
2018-09-05 15:10:00,211.28,211.41,211.2,211.41,25945.0,203.5118,203.637,203.4348,203.637,25945.0
2018-09-05 15:15:00,211.4,211.7,211.4,211.6,26452.0,203.6274,203.9164,203.6274,203.8201,26452.0
2018-09-05 15:20:00,211.56,211.72,211.45,211.45,20041.0,203.7815,203.9356,203.6756,203.6756,20041.0
2018-09-05 15:25:00,211.44,211.48,211.32,211.46,13949.0,203.6659,203.7045,203.5504,203.6852,13949.0
2018-09-05 15:30:00,211.45,211.53,211.36,211.44,23832.0,203.6756,203.7526,203.5889,203.6659,23832.0
2018-09-05 15:35:00,211.46,211.52,211.44,211.5,31297.0,203.6852,203.743,203.6659,203.7237,31297.0
2018-09-05 15:40:00,211.5,211.67,211.46,211.47,37814.0,203.7237,203.8875,203.6852,203.6948,37814.0
2018-09-05 15:45:00,211.46,211.47,211.09,211.09,40575.0,203.6852,203.6948,203.3288,203.3288,40575.0
2018-09-05 15:50:00,211.05,211.28,210.99,211.21,57504.0,203.2903,203.5118,203.2325,203.4444,57504.0
2018-09-05 15:55:00,211.19,211.4,211.04,211.1,172994.0,203.4251,203.6274,203.2806,203.3384,172994.0
2018-09-06 09:30:00,211.44,212.34,211.42,212.2,94153.0,203.6659,204.5328,203.6467,204.398,94153.0
2018-09-06 09:35:00,212.14,212.15,211.48,211.67,65410.0,204.3402,204.3498,203.7045,203.8875,65410.0
2018-09-06 09:40:00,211.69,212.19,211.25,212.18,56991.0,203.9067,204.3884,203.4829,204.3787,56991.0
2018-09-06 09:45:00,212.21,213.11,212.05,213.11,49924.0,204.4076,205.2745,204.2535,205.2745,49924.0
2018-09-06 09:50:00,213.04,213.11,212.79,213.08,50622.0,205.2071,205.2745,204.9663,205.2456,50622.0
2018-09-06 09:55:00,213.05,213.27,212.71,212.84,44848.0,205.2167,205.4287,204.8892,205.0145,44848.0
2018-09-06 10:00:00,212.82,213.0,212.47,212.73,42303.0,204.9952,205.1686,204.6581,204.9085,42303.0
2018-09-06 10:05:00,212.69,212.69,212.1,212.32,43012.0,204.87,204.87,204.3017,204.5136,43012.0
2018-09-06 10:10:00,212.3,212.33,211.62,211.68,59833.0,204.4943,204.5232,203.8393,203.8971,59833.0
2018-09-06 10:15:00,211.66,211.76,211.47,211.64,61236.0,203.8778,203.9742,203.6948,203.8586,61236.0
2018-09-06 10:20:00,211.61,211.76,211.39,211.6,54969.0,203.8297,203.9742,203.6178,203.8201,54969.0
2018-09-06 10:25:00,211.6,211.89,211.54,211.84,34336.0,203.8201,204.0994,203.7623,204.0512,34336.0
2018-09-06 10:30:00,211.93,212.02,211.78,211.85,34514.0,204.1379,204.2246,203.9934,204.0609,34514.0
2018-09-06 10:35:00,211.85,211.93,211.61,211.83,35821.0,204.0609,204.1379,203.8297,204.0416,35821.0
2018-09-06 10:40:00,211.86,212.01,211.62,211.85,36586.0,204.0705,204.215,203.8393,204.0609,36586.0
2018-09-06 10:45:00,211.84,211.92,211.16,211.26,45840.0,204.0512,204.1283,203.3962,203.4926,45840.0
2018-09-06 10:50:00,211.24,211.24,210.7,210.78,28934.0,203.4733,203.4733,202.9531,203.0302,28934.0
2018-09-06 10:55:00,210.75,211.51,210.67,211.2,24354.0,203.0013,203.7334,202.9242,203.4348,24354.0
2018-09-06 11:00:00,211.19,211.3,211.01,211.02,24522.0,203.4251,203.5311,203.2517,203.2614,24522.0
2018-09-06 11:05:00,211.0,211.02,210.47,210.71,50980.0,203.2421,203.2614,202.7316,202.9628,50980.0
2018-09-06 11:10:00,210.71,211.14,210.6,211.01,22473.0,202.9628,203.377,202.8568,203.2517,22473.0
2018-09-06 11:15:00,211.0,211.38,210.87,211.22,28922.0,203.2421,203.6081,203.1169,203.454,28922.0
2018-09-06 11:20:00,211.19,211.69,210.86,211.5,21256.0,203.4251,203.9067,203.1073,203.7237,21256.0
2018-09-06 11:25:00,211.48,211.86,211.39,211.81,31092.0,203.7045,204.0705,203.6178,204.0223,31092.0
2018-09-06 11:30:00,211.77,212.05,211.66,211.9,32609.0,203.9838,204.2535,203.8778,204.109,32609.0
2018-09-06 11:35:00,211.9,212.0,211.76,211.94,24386.0,204.109,204.2053,203.9742,204.1476,24386.0
2018-09-06 11:40:00,211.92,212.21,211.6,211.6,13460.0,204.1283,204.4076,203.8201,203.8201,13460.0
2018-09-06 11:45:00,211.63,212.03,211.56,212.02,12949.0,203.849,204.2342,203.7815,204.2246,12949.0
2018-09-06 11:50:00,212.01,212.03,211.8,211.83,12055.0,204.215,204.2342,204.0127,204.0416,12055.0
2018-09-06 11:55:00,211.85,212.13,211.57,212.11,21288.0,204.0609,204.3306,203.7912,204.3113,21288.0
2018-09-06 12:00:00,212.08,212.18,211.94,212.03,14457.0,204.2824,204.3787,204.1476,204.2342,14457.0
2018-09-06 12:05:00,212.0,212.35,212.0,212.27,16299.0,204.2053,204.5425,204.2053,204.4654,16299.0
2018-09-06 12:10:00,212.26,212.27,212.1,212.17,10569.0,204.4558,204.4654,204.3017,204.3691,10569.0
2018-09-06 12:15:00,212.12,212.36,212.08,212.21,13178.0,204.3209,204.5521,204.2824,204.4076,13178.0
2018-09-06 12:20:00,212.21,212.38,212.07,212.18,9597.0,204.4076,204.5714,204.2728,204.3787,9597.0
2018-09-06 12:25:00,212.21,212.24,212.13,212.17,10025.0,204.4076,204.4365,204.3306,204.3691,10025.0
2018-09-06 12:30:00,212.15,212.36,211.99,212.03,17006.0,204.3498,204.5521,204.1957,204.2342,17006.0
2018-09-06 12:35:00,212.0,212.18,211.97,212.07,12469.0,204.2053,204.3787,204.1765,204.2728,12469.0
2018-09-06 12:40:00,212.02,212.24,212.0,212.21,13034.0,204.2246,204.4365,204.2053,204.4076,13034.0
2018-09-06 12:45:00,212.24,212.42,212.2,212.27,11538.0,204.4365,204.6099,204.398,204.4654,11538.0
2018-09-06 12:50:00,212.2,212.3,212.05,212.09,14289.0,204.398,204.4943,204.2535,204.292,14289.0
2018-09-06 12:55:00,212.13,212.2,211.92,212.1,13980.0,204.3306,204.398,204.1283,204.3017,13980.0
2018-09-06 13:00:00,212.04,212.04,211.82,211.91,22477.0,204.2439,204.2439,204.032,204.1187,22477.0
2018-09-06 13:05:00,211.94,212.26,211.94,212.08,17471.0,204.1476,204.4558,204.1476,204.2824,17471.0
2018-09-06 13:10:00,212.05,212.35,212.0,212.26,9855.0,204.2535,204.5425,204.2053,204.4558,9855.0
2018-09-06 13:15:00,212.33,212.67,212.3,212.67,9197.0,204.5232,204.8507,204.4943,204.8507,9197.0
2018-09-06 13:20:00,212.6,212.74,212.51,212.63,8532.0,204.7833,204.9181,204.6966,204.8122,8532.0
2018-09-06 13:25:00,212.63,212.73,212.49,212.53,6817.0,204.8122,204.9085,204.6773,204.7159,6817.0
2018-09-06 13:30:00,212.52,212.66,212.41,212.52,10543.0,204.7062,204.8411,204.6003,204.7062,10543.0
2018-09-06 13:35:00,212.56,212.68,212.47,212.54,11769.0,204.7448,204.8603,204.6581,204.7255,11769.0
2018-09-06 13:40:00,212.54,212.93,212.54,212.85,8687.0,204.7255,205.1012,204.7255,205.0241,8687.0
2018-09-06 13:45:00,212.9,212.99,212.68,212.73,10732.0,205.0723,205.1589,204.8603,204.9085,10732.0
2018-09-06 13:50:00,212.71,212.77,212.56,212.71,7655.0,204.8892,204.947,204.7448,204.8892,7655.0
2018-09-06 13:55:00,212.68,212.74,212.35,212.44,29878.0,204.8603,204.9181,204.5425,204.6292,29878.0
2018-09-06 14:00:00,212.43,212.73,212.41,212.55,9255.0,204.6195,204.9085,204.6003,204.7351,9255.0
2018-09-06 14:05:00,212.55,212.75,212.48,212.67,11452.0,204.7351,204.9278,204.6677,204.8507,11452.0
2018-09-06 14:10:00,212.66,212.76,212.53,212.61,7436.0,204.8411,204.9374,204.7159,204.7929,7436.0
2018-09-06 14:15:00,212.62,212.71,212.42,212.49,12250.0,204.8026,204.8892,204.6099,204.6773,12250.0
2018-09-06 14:20:00,212.49,212.55,212.33,212.34,12200.0,204.6773,204.7351,204.5232,204.5328,12200.0
2018-09-06 14:25:00,212.36,212.5,212.26,212.33,10253.0,204.5521,204.687,204.4558,204.5232,10253.0
2018-09-06 14:30:00,212.37,212.81,212.36,212.81,14148.0,204.5617,204.9856,204.5521,204.9856,14148.0
2018-09-06 14:35:00,212.84,212.91,212.59,212.78,14971.0,205.0145,205.0819,204.7737,204.9567,14971.0
2018-09-06 14:40:00,212.83,212.83,212.59,212.77,8837.0,205.0048,205.0048,204.7737,204.947,8837.0
2018-09-06 14:45:00,212.83,212.99,212.73,212.91,17026.0,205.0048,205.1589,204.9085,205.0819,17026.0
2018-09-06 14:50:00,212.9,212.98,212.74,212.77,10496.0,205.0723,205.1493,204.9181,204.947,10496.0
2018-09-06 14:55:00,212.78,212.86,212.68,212.68,11247.0,204.9567,205.0337,204.8603,204.8603,11247.0
2018-09-06 15:00:00,212.73,213.07,212.68,213.02,19635.0,204.9085,205.236,204.8603,205.1878,19635.0
2018-09-06 15:05:00,213.07,213.15,212.95,213.01,26611.0,205.236,205.3131,205.1204,205.1782,26611.0
2018-09-06 15:10:00,213.01,213.14,212.99,213.02,16512.0,205.1782,205.3034,205.1589,205.1878,16512.0
2018-09-06 15:15:00,213.03,213.04,212.69,212.69,17989.0,205.1975,205.2071,204.87,204.87,17989.0
2018-09-06 15:20:00,212.72,212.76,212.67,212.73,17571.0,204.8989,204.9374,204.8507,204.9085,17571.0
2018-09-06 15:25:00,212.75,213.01,212.75,212.96,18515.0,204.9278,205.1782,204.9278,205.1301,18515.0
2018-09-06 15:30:00,212.97,213.07,212.94,213.01,20763.0,205.1397,205.236,205.1108,205.1782,20763.0
2018-09-06 15:35:00,213.0,213.07,212.91,213.06,22767.0,205.1686,205.236,205.0819,205.2264,22767.0
2018-09-06 15:40:00,213.07,213.07,212.91,213.0,34386.0,205.236,205.236,205.0819,205.1686,34386.0
2018-09-06 15:45:00,213.0,213.15,212.89,213.0,57404.0,205.1686,205.3131,205.0626,205.1686,57404.0
2018-09-06 15:50:00,213.0,213.1,212.93,213.05,40859.0,205.1686,205.2649,205.1012,205.2167,40859.0
2018-09-06 15:55:00,213.04,213.13,212.72,212.77,102499.0,205.2071,205.2938,204.8989,204.947,102499.0
2018-09-07 09:30:00,211.02,211.91,209.7,210.59,100825.0,203.2614,204.1187,201.9899,202.8472,100825.0
2018-09-07 09:35:00,210.49,211.23,210.34,211.01,34181.0,202.7509,203.4637,202.6064,203.2517,34181.0
2018-09-07 09:40:00,211.04,211.37,210.89,210.93,14257.0,203.2806,203.5985,203.1362,203.1747,14257.0
2018-09-07 09:45:00,210.99,211.69,210.86,211.57,24182.0,203.2325,203.9067,203.1073,203.7912,24182.0
2018-09-07 09:50:00,211.57,212.27,211.57,212.18,16289.0,203.7912,204.4654,203.7912,204.3787,16289.0
2018-09-07 09:55:00,212.16,212.57,211.98,212.36,24088.0,204.3595,204.7544,204.1861,204.5521,24088.0
2018-09-07 10:00:00,212.35,212.73,212.32,212.54,21325.0,204.5425,204.9085,204.5136,204.7255,21325.0
2018-09-07 10:05:00,212.65,212.66,212.4,212.55,16409.0,204.8314,204.8411,204.5906,204.7351,16409.0
2018-09-07 10:10:00,212.53,212.87,212.46,212.66,18240.0,204.7159,205.0434,204.6484,204.8411,18240.0
2018-09-07 10:15:00,212.63,212.66,212.14,212.26,36715.0,204.8122,204.8411,204.3402,204.4558,36715.0
2018-09-07 10:20:00,212.26,212.63,212.26,212.63,25274.0,204.4558,204.8122,204.4558,204.8122,25274.0
2018-09-07 10:25:00,212.64,212.71,212.14,212.27,17962.0,204.8218,204.8892,204.3402,204.4654,17962.0
2018-09-07 10:30:00,212.22,212.37,212.17,212.32,11389.0,204.4173,204.5617,204.3691,204.5136,11389.0
2018-09-07 10:35:00,212.33,212.42,212.16,212.3,14438.0,204.5232,204.6099,204.3595,204.4943,14438.0
2018-09-07 10:40:00,212.32,212.47,212.19,212.32,10350.0,204.5136,204.6581,204.3884,204.5136,10350.0
2018-09-07 10:45:00,212.36,212.94,212.35,212.86,17684.0,204.5521,205.1108,204.5425,205.0337,17684.0
2018-09-07 10:50:00,212.86,212.86,212.62,212.72,20148.0,205.0337,205.0337,204.8026,204.8989,20148.0
2018-09-07 10:55:00,212.7,212.92,212.63,212.63,24271.0,204.8796,205.0915,204.8122,204.8122,24271.0
2018-09-07 11:00:00,212.64,212.91,212.63,212.68,18017.0,204.8218,205.0819,204.8122,204.8603,18017.0
2018-09-07 11:05:00,212.67,213.02,212.63,212.88,48110.0,204.8507,205.1878,204.8122,205.053,48110.0
2018-09-07 11:10:00,212.93,213.04,212.78,212.78,35870.0,205.1012,205.2071,204.9567,204.9567,35870.0
2018-09-07 11:15:00,212.79,213.05,212.73,212.79,21512.0,204.9663,205.2167,204.9085,204.9663,21512.0
2018-09-07 11:20:00,212.81,212.96,212.66,212.71,14726.0,204.9856,205.1301,204.8411,204.8892,14726.0
2018-09-07 11:25:00,212.65,212.73,212.54,212.7,14716.0,204.8314,204.9085,204.7255,204.8796,14716.0
2018-09-07 11:30:00,212.71,212.79,212.59,212.73,11809.0,204.8892,204.9663,204.7737,204.9085,11809.0
2018-09-07 11:35:00,212.77,213.08,212.77,213.04,11449.0,204.947,205.2456,204.947,205.2071,11449.0
2018-09-07 11:40:00,213.03,213.18,212.93,213.05,10625.0,205.1975,205.342,205.1012,205.2167,10625.0
2018-09-07 11:45:00,213.07,213.17,212.92,213.05,33803.0,205.236,205.3323,205.0915,205.2167,33803.0
2018-09-07 11:50:00,213.07,213.24,213.04,213.12,13499.0,205.236,205.3998,205.2071,205.2842,13499.0
2018-09-07 11:55:00,213.15,213.19,212.92,212.92,13362.0,205.3131,205.3516,205.0915,205.0915,13362.0
2018-09-07 12:00:00,212.94,212.98,212.46,212.47,12737.0,205.1108,205.1493,204.6484,204.6581,12737.0
2018-09-07 12:05:00,212.42,212.48,211.57,211.7,23388.0,204.6099,204.6677,203.7912,203.9164,23388.0
2018-09-07 12:10:00,211.61,212.34,211.61,212.33,16520.0,203.8297,204.5328,203.8297,204.5232,16520.0
2018-09-07 12:15:00,212.16,212.19,211.62,211.89,11619.0,204.3595,204.3884,203.8393,204.0994,11619.0
2018-09-07 12:20:00,211.85,212.15,211.81,211.92,12285.0,204.0609,204.3498,204.0223,204.1283,12285.0
2018-09-07 12:25:00,211.85,211.86,211.53,211.63,11127.0,204.0609,204.0705,203.7526,203.849,11127.0
2018-09-07 12:30:00,211.61,212.03,211.61,211.63,11620.0,203.8297,204.2342,203.8297,203.849,11620.0
2018-09-07 12:35:00,211.73,211.92,211.64,211.83,18793.0,203.9453,204.1283,203.8586,204.0416,18793.0
2018-09-07 12:40:00,211.83,211.92,211.44,211.53,6270.0,204.0416,204.1283,203.6659,203.7526,6270.0
2018-09-07 12:45:00,211.46,212.15,211.46,212.15,10070.0,203.6852,204.3498,203.6852,204.3498,10070.0
2018-09-07 12:50:00,212.09,212.22,211.99,212.03,13409.0,204.292,204.4173,204.1957,204.2342,13409.0
2018-09-07 12:55:00,212.09,212.09,211.86,211.93,19265.0,204.292,204.292,204.0705,204.1379,19265.0
2018-09-07 13:00:00,211.92,212.03,211.81,211.81,16767.0,204.1283,204.2342,204.0223,204.0223,16767.0
2018-09-07 13:05:00,211.76,211.76,211.31,211.31,16542.0,203.9742,203.9742,203.5407,203.5407,16542.0
2018-09-07 13:10:00,211.32,211.45,211.21,211.21,16123.0,203.5504,203.6756,203.4444,203.4444,16123.0
2018-09-07 13:15:00,211.19,211.24,210.87,210.91,37689.0,203.4251,203.4733,203.1169,203.1554,37689.0
2018-09-07 13:20:00,210.92,211.22,210.88,211.14,23798.0,203.1651,203.454,203.1265,203.377,23798.0
2018-09-07 13:25:00,211.15,211.3,211.06,211.3,15220.0,203.3866,203.5311,203.2999,203.5311,15220.0
2018-09-07 13:30:00,211.28,211.39,211.01,211.05,23027.0,203.5118,203.6178,203.2517,203.2903,23027.0
2018-09-07 13:35:00,211.03,211.05,210.9,210.93,10507.0,203.271,203.2903,203.1458,203.1747,10507.0
2018-09-07 13:40:00,210.9,210.95,210.83,210.86,9357.0,203.1458,203.194,203.0784,203.1073,9357.0
2018-09-07 13:45:00,210.83,211.06,210.66,210.7,11449.0,203.0784,203.2999,202.9146,202.9531,11449.0
2018-09-07 13:50:00,210.72,210.95,210.7,210.87,11606.0,202.9724,203.194,202.9531,203.1169,11606.0
2018-09-07 13:55:00,210.86,210.93,210.78,210.78,8990.0,203.1073,203.1747,203.0302,203.0302,8990.0
2018-09-07 14:00:00,210.81,211.15,210.81,211.1,16038.0,203.0591,203.3866,203.0591,203.3384,16038.0
2018-09-07 14:05:00,211.13,211.39,211.13,211.33,14249.0,203.3673,203.6178,203.3673,203.56,14249.0
2018-09-07 14:10:00,211.4,211.64,211.4,211.48,12186.0,203.6274,203.8586,203.6274,203.7045,12186.0
2018-09-07 14:15:00,211.51,211.59,211.31,211.4,18737.0,203.7334,203.8104,203.5407,203.6274,18737.0
2018-09-07 14:20:00,211.4,211.49,211.33,211.49,10043.0,203.6274,203.7141,203.56,203.7141,10043.0
2018-09-07 14:25:00,211.49,211.79,211.47,211.67,20262.0,203.7141,204.0031,203.6948,203.8875,20262.0
2018-09-07 14:30:00,211.64,211.64,211.2,211.27,9967.0,203.8586,203.8586,203.4348,203.5022,9967.0
2018-09-07 14:35:00,211.29,211.33,211.14,211.21,20934.0,203.5215,203.56,203.377,203.4444,20934.0
2018-09-07 14:40:00,211.23,211.3,211.09,211.2,19830.0,203.4637,203.5311,203.3288,203.4348,19830.0
2018-09-07 14:45:00,211.24,211.3,211.23,211.26,7860.0,203.4733,203.5311,203.4637,203.4926,7860.0
2018-09-07 14:50:00,211.22,211.22,211.02,211.08,11345.0,203.454,203.454,203.2614,203.3192,11345.0
2018-09-07 14:55:00,211.08,211.41,211.03,211.37,14450.0,203.3192,203.637,203.271,203.5985,14450.0
2018-09-07 15:00:00,211.36,211.44,211.29,211.33,15095.0,203.5889,203.6659,203.5215,203.56,15095.0
2018-09-07 15:05:00,211.35,211.36,211.19,211.23,8219.0,203.5792,203.5889,203.4251,203.4637,8219.0
2018-09-07 15:10:00,211.22,211.33,211.15,211.27,14100.0,203.454,203.56,203.3866,203.5022,14100.0
2018-09-07 15:15:00,211.28,211.28,211.16,211.22,10821.0,203.5118,203.5118,203.3962,203.454,10821.0
2018-09-07 15:20:00,211.21,211.3,211.09,211.16,12452.0,203.4444,203.5311,203.3288,203.3962,12452.0
2018-09-07 15:25:00,211.18,211.32,211.12,211.26,15810.0,203.4155,203.5504,203.3577,203.4926,15810.0
2018-09-07 15:30:00,211.27,211.4,211.16,211.31,40222.0,203.5022,203.6274,203.3962,203.5407,40222.0
2018-09-07 15:35:00,211.29,211.3,211.0,211.16,22047.0,203.5215,203.5311,203.2421,203.3962,22047.0
2018-09-07 15:40:00,211.14,211.22,211.0,211.07,20287.0,203.377,203.454,203.2421,203.3095,20287.0
2018-09-07 15:45:00,211.02,211.15,210.98,211.05,27315.0,203.2614,203.3866,203.2229,203.2903,27315.0
2018-09-07 15:50:00,211.04,211.12,210.9,211.04,55156.0,203.2806,203.3577,203.1458,203.2806,55156.0
2018-09-07 15:55:00,211.09,211.43,211.05,211.12,118366.0,203.3288,203.6563,203.2903,203.3577,118366.0
2018-09-10 09:30:00,212.66,213.0,212.3,212.5,72178.0,204.8411,205.1686,204.4943,204.687,72178.0
2018-09-10 09:35:00,212.44,212.65,212.06,212.49,56105.0,204.6292,204.8314,204.2631,204.6773,56105.0
2018-09-10 09:40:00,212.5,212.91,212.33,212.58,29815.0,204.687,205.0819,204.5232,204.764,29815.0
2018-09-10 09:45:00,212.57,212.86,212.28,212.85,26653.0,204.7544,205.0337,204.4751,205.0241,26653.0
2018-09-10 09:50:00,212.87,212.9,212.47,212.69,29604.0,205.0434,205.0723,204.6581,204.87,29604.0
2018-09-10 09:55:00,212.78,212.99,212.56,212.6,44012.0,204.9567,205.1589,204.7448,204.7833,44012.0
2018-09-10 10:00:00,212.55,212.68,212.14,212.47,50472.0,204.7351,204.8603,204.3402,204.6581,50472.0
2018-09-10 10:05:00,212.51,212.73,212.31,212.56,20017.0,204.6966,204.9085,204.504,204.7448,20017.0
2018-09-10 10:10:00,212.53,212.54,212.3,212.43,24682.0,204.7159,204.7255,204.4943,204.6195,24682.0
2018-09-10 10:15:00,212.35,212.61,212.25,212.49,31012.0,204.5425,204.7929,204.4462,204.6773,31012.0
2018-09-10 10:20:00,212.5,212.65,212.48,212.56,22275.0,204.687,204.8314,204.6677,204.7448,22275.0
2018-09-10 10:25:00,212.5,212.64,212.32,212.32,24726.0,204.687,204.8218,204.5136,204.5136,24726.0
2018-09-10 10:30:00,212.42,212.62,212.31,212.41,24473.0,204.6099,204.8026,204.504,204.6003,24473.0
2018-09-10 10:35:00,212.4,212.56,212.21,212.46,17691.0,204.5906,204.7448,204.4076,204.6484,17691.0
2018-09-10 10:40:00,212.46,212.58,212.41,212.54,13144.0,204.6484,204.764,204.6003,204.7255,13144.0
2018-09-10 10:45:00,212.52,212.66,212.46,212.66,15075.0,204.7062,204.8411,204.6484,204.8411,15075.0
2018-09-10 10:50:00,212.71,212.86,212.53,212.54,16008.0,204.8892,205.0337,204.7159,204.7255,16008.0
2018-09-10 10:55:00,212.54,212.57,212.38,212.42,16107.0,204.7255,204.7544,204.5714,204.6099,16107.0
2018-09-10 11:00:00,212.42,212.42,212.06,212.37,29390.0,204.6099,204.6099,204.2631,204.5617,29390.0
2018-09-10 11:05:00,212.34,212.81,212.19,212.78,14645.0,204.5328,204.9856,204.3884,204.9567,14645.0
2018-09-10 11:10:00,212.81,213.0,212.75,212.85,24260.0,204.9856,205.1686,204.9278,205.0241,24260.0
2018-09-10 11:15:00,212.91,213.13,212.85,213.08,22288.0,205.0819,205.2938,205.0241,205.2456,22288.0
2018-09-10 11:20:00,213.09,213.48,213.02,213.42,22097.0,205.2553,205.6309,205.1878,205.5731,22097.0
2018-09-10 11:25:00,213.42,213.47,213.22,213.32,13365.0,205.5731,205.6213,205.3805,205.4768,13365.0
2018-09-10 11:30:00,213.4,213.46,213.16,213.19,18418.0,205.5539,205.6117,205.3227,205.3516,18418.0
2018-09-10 11:35:00,213.19,213.25,213.06,213.19,18011.0,205.3516,205.4094,205.2264,205.3516,18011.0
2018-09-10 11:40:00,213.2,213.36,213.13,213.36,13348.0,205.3612,205.5153,205.2938,205.5153,13348.0
2018-09-10 11:45:00,213.38,213.45,213.21,213.26,17845.0,205.5346,205.602,205.3709,205.419,17845.0
2018-09-10 11:50:00,213.26,213.35,213.18,213.27,9195.0,205.419,205.5057,205.342,205.4287,9195.0
2018-09-10 11:55:00,213.27,213.32,213.06,213.1,14787.0,205.4287,205.4768,205.2264,205.2649,14787.0
2018-09-10 12:00:00,213.1,213.1,212.8,212.8,11794.0,205.2649,205.2649,204.9759,204.9759,11794.0
2018-09-10 12:05:00,212.74,212.94,212.64,212.9,11784.0,204.9181,205.1108,204.8218,205.0723,11784.0
2018-09-10 12:10:00,212.9,213.05,212.84,213.04,12381.0,205.0723,205.2167,205.0145,205.2071,12381.0
2018-09-10 12:15:00,213.03,213.14,212.87,212.87,13715.0,205.1975,205.3034,205.0434,205.0434,13715.0
2018-09-10 12:20:00,212.84,212.87,212.61,212.67,12675.0,205.0145,205.0434,204.7929,204.8507,12675.0
2018-09-10 12:25:00,212.67,212.72,212.56,212.63,22986.0,204.8507,204.8989,204.7448,204.8122,22986.0
2018-09-10 12:30:00,212.65,212.99,212.59,212.99,22625.0,204.8314,205.1589,204.7737,205.1589,22625.0
2018-09-10 12:35:00,212.92,212.93,212.73,212.74,10929.0,205.0915,205.1012,204.9085,204.9181,10929.0
2018-09-10 12:40:00,212.68,212.8,212.53,212.75,8512.0,204.8603,204.9759,204.7159,204.9278,8512.0
2018-09-10 12:45:00,212.76,212.86,212.66,212.74,8517.0,204.9374,205.0337,204.8411,204.9181,8517.0
2018-09-10 12:50:00,212.75,212.91,212.69,212.83,13582.0,204.9278,205.0819,204.87,205.0048,13582.0
2018-09-10 12:55:00,212.8,212.8,212.66,212.76,11942.0,204.9759,204.9759,204.8411,204.9374,11942.0
2018-09-10 13:00:00,212.75,212.8,212.6,212.7,10788.0,204.9278,204.9759,204.7833,204.8796,10788.0
2018-09-10 13:05:00,212.67,212.77,212.61,212.61,6416.0,204.8507,204.947,204.7929,204.7929,6416.0
2018-09-10 13:10:00,212.6,212.88,212.6,212.82,11413.0,204.7833,205.053,204.7833,204.9952,11413.0
2018-09-10 13:15:00,212.84,212.94,212.79,212.91,5227.0,205.0145,205.1108,204.9663,205.0819,5227.0
2018-09-10 13:20:00,212.93,213.2,212.93,213.13,17032.0,205.1012,205.3612,205.1012,205.2938,17032.0
2018-09-10 13:25:00,213.14,213.18,213.1,213.14,20992.0,205.3034,205.342,205.2649,205.3034,20992.0
2018-09-10 13:30:00,213.16,213.2,212.96,212.98,12261.0,205.3227,205.3612,205.1301,205.1493,12261.0
2018-09-10 13:35:00,212.95,213.09,212.92,213.0,6700.0,205.1204,205.2553,205.0915,205.1686,6700.0
2018-09-10 13:40:00,213.01,213.13,213.0,213.07,11024.0,205.1782,205.2938,205.1686,205.236,11024.0
2018-09-10 13:45:00,213.07,213.11,212.83,212.96,9084.0,205.236,205.2745,205.0048,205.1301,9084.0
2018-09-10 13:50:00,212.97,212.97,212.86,212.87,9712.0,205.1397,205.1397,205.0337,205.0434,9712.0
2018-09-10 13:55:00,212.86,212.92,212.82,212.91,23803.0,205.0337,205.0915,204.9952,205.0819,23803.0
2018-09-10 14:00:00,212.94,212.97,212.87,212.88,16187.0,205.1108,205.1397,205.0434,205.053,16187.0
2018-09-10 14:05:00,212.87,212.9,212.7,212.73,25454.0,205.0434,205.0723,204.8796,204.9085,25454.0
2018-09-10 14:10:00,212.74,212.74,212.56,212.57,11648.0,204.9181,204.9181,204.7448,204.7544,11648.0
2018-09-10 14:15:00,212.58,212.58,212.42,212.51,18133.0,204.764,204.764,204.6099,204.6966,18133.0
2018-09-10 14:20:00,212.5,212.5,212.38,212.48,15978.0,204.687,204.687,204.5714,204.6677,15978.0
2018-09-10 14:25:00,212.48,212.67,212.45,212.58,29678.0,204.6677,204.8507,204.6388,204.764,29678.0
2018-09-10 14:30:00,212.59,212.63,212.53,212.58,18305.0,204.7737,204.8122,204.7159,204.764,18305.0
2018-09-10 14:35:00,212.63,212.75,212.61,212.74,14143.0,204.8122,204.9278,204.7929,204.9181,14143.0
2018-09-10 14:40:00,212.74,212.76,212.59,212.64,29475.0,204.9181,204.9374,204.7737,204.8218,29475.0
2018-09-10 14:45:00,212.64,212.65,212.5,212.5,24361.0,204.8218,204.8314,204.687,204.687,24361.0
2018-09-10 14:50:00,212.52,212.52,212.44,212.44,20164.0,204.7062,204.7062,204.6292,204.6292,20164.0
2018-09-10 14:55:00,212.47,212.48,212.28,212.38,36239.0,204.6581,204.6677,204.4751,204.5714,36239.0
2018-09-10 15:00:00,212.42,212.47,212.26,212.3,36733.0,204.6099,204.6581,204.4558,204.4943,36733.0
2018-09-10 15:05:00,212.29,212.38,212.29,212.33,26508.0,204.4847,204.5714,204.4847,204.5232,26508.0
2018-09-10 15:10:00,212.33,212.41,212.28,212.37,29638.0,204.5232,204.6003,204.4751,204.5617,29638.0
2018-09-10 15:15:00,212.37,212.39,212.21,212.21,27323.0,204.5617,204.581,204.4076,204.4076,27323.0
2018-09-10 15:20:00,212.22,212.25,212.14,212.25,34697.0,204.4173,204.4462,204.3402,204.4462,34697.0
2018-09-10 15:25:00,212.25,212.27,212.16,212.2,32317.0,204.4462,204.4654,204.3595,204.398,32317.0
2018-09-10 15:30:00,212.2,212.23,212.02,212.07,61276.0,204.398,204.4269,204.2246,204.2728,61276.0
2018-09-10 15:35:00,212.09,212.11,211.96,211.98,44562.0,204.292,204.3113,204.1668,204.1861,44562.0
2018-09-10 15:40:00,211.97,211.99,211.84,211.97,56822.0,204.1765,204.1957,204.0512,204.1765,56822.0
2018-09-10 15:45:00,211.99,212.1,211.91,212.07,65498.0,204.1957,204.3017,204.1187,204.2728,65498.0
2018-09-10 15:50:00,212.06,212.06,211.81,211.86,73951.0,204.2631,204.2631,204.0223,204.0705,73951.0
2018-09-10 15:55:00,211.86,211.93,211.38,211.67,284884.0,204.0705,204.1379,203.6081,203.8875,284884.0
2018-09-11 09:30:00,210.52,210.77,210.1,210.16,69749.0,202.7798,203.0206,202.3752,202.433,69749.0
2018-09-11 09:35:00,210.28,211.39,210.15,211.22,42245.0,202.5486,203.6178,202.4234,203.454,42245.0
2018-09-11 09:40:00,211.27,211.77,211.25,211.71,35704.0,203.5022,203.9838,203.4829,203.926,35704.0
2018-09-11 09:45:00,211.69,211.98,211.47,211.78,29488.0,203.9067,204.1861,203.6948,203.9934,29488.0
2018-09-11 09:50:00,211.78,212.11,211.61,211.91,21671.0,203.9934,204.3113,203.8297,204.1187,21671.0
2018-09-11 09:55:00,211.93,212.01,211.63,211.69,12344.0,204.1379,204.215,203.849,203.9067,12344.0
2018-09-11 10:00:00,211.7,212.45,211.64,212.32,24953.0,203.9164,204.6388,203.8586,204.5136,24953.0
2018-09-11 10:05:00,212.39,212.59,212.13,212.51,35849.0,204.581,204.7737,204.3306,204.6966,35849.0
2018-09-11 10:10:00,212.55,212.64,212.26,212.32,17252.0,204.7351,204.8218,204.4558,204.5136,17252.0
2018-09-11 10:15:00,212.38,212.48,212.2,212.24,24477.0,204.5714,204.6677,204.398,204.4365,24477.0
2018-09-11 10:20:00,212.21,212.43,212.17,212.33,24892.0,204.4076,204.6195,204.3691,204.5232,24892.0
2018-09-11 10:25:00,212.37,212.46,212.27,212.36,16321.0,204.5617,204.6484,204.4654,204.5521,16321.0
2018-09-11 10:30:00,212.35,212.39,212.18,212.29,17074.0,204.5425,204.581,204.3787,204.4847,17074.0
2018-09-11 10:35:00,212.32,212.37,212.17,212.29,28373.0,204.5136,204.5617,204.3691,204.4847,28373.0
2018-09-11 10:40:00,212.3,212.39,212.24,212.27,30503.0,204.4943,204.581,204.4365,204.4654,30503.0
2018-09-11 10:45:00,212.25,212.3,211.81,211.86,29077.0,204.4462,204.4943,204.0223,204.0705,29077.0
2018-09-11 10:50:00,211.84,212.14,211.83,211.98,15739.0,204.0512,204.3402,204.0416,204.1861,15739.0
2018-09-11 10:55:00,211.97,212.11,211.94,211.97,19122.0,204.1765,204.3113,204.1476,204.1765,19122.0
2018-09-11 11:00:00,211.97,212.13,211.91,212.13,25077.0,204.1765,204.3306,204.1187,204.3306,25077.0
2018-09-11 11:05:00,212.13,212.2,212.03,212.12,20725.0,204.3306,204.398,204.2342,204.3209,20725.0
2018-09-11 11:10:00,212.1,212.25,211.96,211.96,19824.0,204.3017,204.4462,204.1668,204.1668,19824.0
2018-09-11 11:15:00,211.96,212.0,211.85,211.9,19317.0,204.1668,204.2053,204.0609,204.109,19317.0
2018-09-11 11:20:00,211.87,211.92,211.69,211.71,18991.0,204.0801,204.1283,203.9067,203.926,18991.0
2018-09-11 11:25:00,211.69,211.86,211.68,211.74,12935.0,203.9067,204.0705,203.8971,203.9549,12935.0
2018-09-11 11:30:00,211.76,211.93,211.76,211.79,21138.0,203.9742,204.1379,203.9742,204.0031,21138.0
2018-09-11 11:35:00,211.83,211.87,211.72,211.86,11576.0,204.0416,204.0801,203.9356,204.0705,11576.0
2018-09-11 11:40:00,211.85,211.85,211.61,211.67,27033.0,204.0609,204.0609,203.8297,203.8875,27033.0
2018-09-11 11:45:00,211.65,211.94,211.64,211.87,15763.0,203.8682,204.1476,203.8586,204.0801,15763.0
2018-09-11 11:50:00,211.9,212.09,211.81,212.09,44751.0,204.109,204.292,204.0223,204.292,44751.0
2018-09-11 11:55:00,212.09,212.27,212.03,212.24,32129.0,204.292,204.4654,204.2342,204.4365,32129.0
2018-09-11 12:00:00,212.32,212.34,212.21,212.31,18610.0,204.5136,204.5328,204.4076,204.504,18610.0
2018-09-11 12:05:00,212.31,212.73,212.31,212.71,23660.0,204.504,204.9085,204.504,204.8892,23660.0
2018-09-11 12:10:00,212.67,212.82,212.6,212.6,21462.0,204.8507,204.9952,204.7833,204.7833,21462.0
2018-09-11 12:15:00,212.64,212.73,212.48,212.57,25376.0,204.8218,204.9085,204.6677,204.7544,25376.0
2018-09-11 12:20:00,212.52,212.59,212.39,212.57,21365.0,204.7062,204.7737,204.581,204.7544,21365.0
2018-09-11 12:25:00,212.52,212.64,212.45,212.64,12640.0,204.7062,204.8218,204.6388,204.8218,12640.0
2018-09-11 12:30:00,212.67,212.82,212.65,212.71,25551.0,204.8507,204.9952,204.8314,204.8892,25551.0
2018-09-11 12:35:00,212.75,212.82,212.55,212.57,28772.0,204.9278,204.9952,204.7351,204.7544,28772.0
2018-09-11 12:40:00,212.55,212.69,212.55,212.62,15232.0,204.7351,204.87,204.7351,204.8026,15232.0
2018-09-11 12:45:00,212.63,212.7,212.59,212.64,16833.0,204.8122,204.8796,204.7737,204.8218,16833.0
2018-09-11 12:50:00,212.64,212.65,212.31,212.34,57974.0,204.8218,204.8314,204.504,204.5328,57974.0
2018-09-11 12:55:00,212.34,212.67,212.33,212.67,21078.0,204.5328,204.8507,204.5232,204.8507,21078.0
2018-09-11 13:00:00,212.69,212.79,212.5,212.53,48201.0,204.87,204.9663,204.687,204.7159,48201.0
2018-09-11 13:05:00,212.56,212.68,212.5,212.66,22427.0,204.7448,204.8603,204.687,204.8411,22427.0
2018-09-11 13:10:00,212.66,212.81,212.55,212.55,15485.0,204.8411,204.9856,204.7351,204.7351,15485.0
2018-09-11 13:15:00,212.53,212.8,212.53,212.8,14002.0,204.7159,204.9759,204.7159,204.9759,14002.0
2018-09-11 13:20:00,212.77,212.82,212.45,212.48,16350.0,204.947,204.9952,204.6388,204.6677,16350.0
2018-09-11 13:25:00,212.48,212.54,212.34,212.34,11931.0,204.6677,204.7255,204.5328,204.5328,11931.0
2018-09-11 13:30:00,212.33,212.39,212.16,212.26,13928.0,204.5232,204.581,204.3595,204.4558,13928.0
2018-09-11 13:35:00,212.29,212.37,212.29,212.36,9434.0,204.4847,204.5617,204.4847,204.5521,9434.0
2018-09-11 13:40:00,212.36,212.43,212.33,212.33,10275.0,204.5521,204.6195,204.5232,204.5232,10275.0
2018-09-11 13:45:00,212.3,212.46,212.27,212.46,10649.0,204.4943,204.6484,204.4654,204.6484,10649.0
2018-09-11 13:50:00,212.47,212.6,212.45,212.51,17094.0,204.6581,204.7833,204.6388,204.6966,17094.0
2018-09-11 13:55:00,212.52,212.57,212.44,212.53,11942.0,204.7062,204.7544,204.6292,204.7159,11942.0
2018-09-11 14:00:00,212.56,212.61,212.4,212.57,14439.0,204.7448,204.7929,204.5906,204.7544,14439.0
2018-09-11 14:05:00,212.58,212.7,212.52,212.65,13811.0,204.764,204.8796,204.7062,204.8314,13811.0
2018-09-11 14:10:00,212.69,212.82,212.65,212.79,12634.0,204.87,204.9952,204.8314,204.9663,12634.0
2018-09-11 14:15:00,212.78,212.91,212.76,212.86,13383.0,204.9567,205.0819,204.9374,205.0337,13383.0
2018-09-11 14:20:00,212.89,213.03,212.87,213.01,13022.0,205.0626,205.1975,205.0434,205.1782,13022.0
2018-09-11 14:25:00,213.01,213.02,212.9,212.98,12311.0,205.1782,205.1878,205.0723,205.1493,12311.0
2018-09-11 14:30:00,212.99,213.13,212.98,213.08,20030.0,205.1589,205.2938,205.1493,205.2456,20030.0
2018-09-11 14:35:00,213.1,213.12,213.03,213.04,11105.0,205.2649,205.2842,205.1975,205.2071,11105.0
2018-09-11 14:40:00,213.05,213.1,212.97,212.97,12316.0,205.2167,205.2649,205.1397,205.1397,12316.0
2018-09-11 14:45:00,212.99,213.17,212.99,213.14,14691.0,205.1589,205.3323,205.1589,205.3034,14691.0
2018-09-11 14:50:00,213.15,213.28,213.12,213.27,22607.0,205.3131,205.4383,205.2842,205.4287,22607.0
2018-09-11 14:55:00,213.27,213.45,213.26,213.38,27565.0,205.4287,205.602,205.419,205.5346,27565.0
2018-09-11 15:00:00,213.38,213.47,213.36,213.42,16985.0,205.5346,205.6213,205.5153,205.5731,16985.0
2018-09-11 15:05:00,213.4,213.43,213.36,213.39,14699.0,205.5539,205.5828,205.5153,205.5442,14699.0
2018-09-11 15:10:00,213.39,213.55,213.39,213.53,21571.0,205.5442,205.6984,205.5442,205.6791,21571.0
2018-09-11 15:15:00,213.52,213.54,213.24,213.24,17057.0,205.6695,205.6887,205.3998,205.3998,17057.0
2018-09-11 15:20:00,213.23,213.3,213.21,213.24,10927.0,205.3901,205.4576,205.3709,205.3998,10927.0
2018-09-11 15:25:00,213.24,213.25,213.18,213.23,16345.0,205.3998,205.4094,205.342,205.3901,16345.0
2018-09-11 15:30:00,213.21,213.23,213.14,213.19,15253.0,205.3709,205.3901,205.3034,205.3516,15253.0
2018-09-11 15:35:00,213.2,213.39,213.19,213.38,16812.0,205.3612,205.5442,205.3516,205.5346,16812.0
2018-09-11 15:40:00,213.38,213.51,213.36,213.44,21314.0,205.5346,205.6598,205.5153,205.5924,21314.0
2018-09-11 15:45:00,213.42,213.44,213.23,213.42,38457.0,205.5731,205.5924,205.3901,205.5731,38457.0
2018-09-11 15:50:00,213.42,213.42,213.29,213.37,40814.0,205.5731,205.5731,205.4479,205.525,40814.0
2018-09-11 15:55:00,213.37,213.56,213.33,213.45,137171.0,205.525,205.708,205.4864,205.602,137171.0
2018-09-12 09:30:00,213.05,213.99,213.02,213.96,68584.0,205.2167,206.1222,205.1878,206.0933,68584.0
2018-09-12 09:35:00,213.96,213.97,213.12,213.36,23751.0,206.0933,206.1029,205.2842,205.5153,23751.0
2018-09-12 09:40:00,213.44,213.62,213.22,213.51,13295.0,205.5924,205.7658,205.3805,205.6598,13295.0
2018-09-12 09:45:00,213.52,213.53,213.06,213.25,16147.0,205.6695,205.6791,205.2264,205.4094,16147.0
2018-09-12 09:50:00,213.32,213.43,213.01,213.13,14640.0,205.4768,205.5828,205.1782,205.2938,14640.0
2018-09-12 09:55:00,213.17,213.24,212.8,212.83,14030.0,205.3323,205.3998,204.9759,205.0048,14030.0
2018-09-12 10:00:00,212.85,213.43,212.85,213.19,21337.0,205.0241,205.5828,205.0241,205.3516,21337.0
2018-09-12 10:05:00,213.24,213.25,212.59,212.62,13941.0,205.3998,205.4094,204.7737,204.8026,13941.0
2018-09-12 10:10:00,212.57,212.66,212.4,212.58,14529.0,204.7544,204.8411,204.5906,204.764,14529.0
2018-09-12 10:15:00,212.55,212.94,212.43,212.75,17171.0,204.7351,205.1108,204.6195,204.9278,17171.0
2018-09-12 10:20:00,212.58,212.81,212.45,212.45,12714.0,204.764,204.9856,204.6388,204.6388,12714.0
2018-09-12 10:25:00,212.49,212.87,212.42,212.7,10509.0,204.6773,205.0434,204.6099,204.8796,10509.0
2018-09-12 10:30:00,212.73,212.73,211.89,211.89,20569.0,204.9085,204.9085,204.0994,204.0994,20569.0
2018-09-12 10:35:00,211.92,212.47,211.86,212.47,16208.0,204.1283,204.6581,204.0705,204.6581,16208.0
2018-09-12 10:40:00,212.42,212.65,212.36,212.58,13735.0,204.6099,204.8314,204.5521,204.764,13735.0
2018-09-12 10:45:00,212.57,212.81,212.29,212.31,25462.0,204.7544,204.9856,204.4847,204.504,25462.0
2018-09-12 10:50:00,212.27,212.6,212.27,212.5,12348.0,204.4654,204.7833,204.4654,204.687,12348.0
2018-09-12 10:55:00,212.5,212.64,212.37,212.42,15683.0,204.687,204.8218,204.5617,204.6099,15683.0
2018-09-12 11:00:00,212.42,212.99,212.32,212.87,15862.0,204.6099,205.1589,204.5136,205.0434,15862.0
2018-09-12 11:05:00,212.88,212.99,212.68,212.68,13514.0,205.053,205.1589,204.8603,204.8603,13514.0
2018-09-12 11:10:00,212.74,213.64,212.74,213.54,18044.0,204.9181,205.7851,204.9181,205.6887,18044.0
2018-09-12 11:15:00,213.63,213.95,213.37,213.71,22432.0,205.7754,206.0837,205.525,205.8525,22432.0
2018-09-12 11:20:00,213.63,213.89,213.46,213.83,13610.0,205.7754,206.0259,205.6117,205.9681,13610.0
2018-09-12 11:25:00,213.77,213.86,213.7,213.85,8668.0,205.9103,205.997,205.8428,205.9873,8668.0
2018-09-12 11:30:00,213.85,214.26,213.81,214.06,32895.0,205.9873,206.3823,205.9488,206.1896,32895.0
2018-09-12 11:35:00,214.04,214.08,213.44,213.44,14203.0,206.1703,206.2089,205.5924,205.5924,14203.0
2018-09-12 11:40:00,213.43,213.68,213.43,213.48,12241.0,205.5828,205.8236,205.5828,205.6309,12241.0
2018-09-12 11:45:00,213.51,213.54,213.27,213.29,13719.0,205.6598,205.6887,205.4287,205.4479,13719.0
2018-09-12 11:50:00,213.27,213.27,212.75,213.07,15698.0,205.4287,205.4287,204.9278,205.236,15698.0
2018-09-12 11:55:00,213.07,213.23,212.96,213.04,12709.0,205.236,205.3901,205.1301,205.2071,12709.0
2018-09-12 12:00:00,213.09,213.36,213.09,213.28,11166.0,205.2553,205.5153,205.2553,205.4383,11166.0
2018-09-12 12:05:00,213.32,213.88,213.32,213.52,16563.0,205.4768,206.0162,205.4768,205.6695,16563.0
2018-09-12 12:10:00,213.54,213.73,213.37,213.61,14405.0,205.6887,205.8717,205.525,205.7562,14405.0
2018-09-12 12:15:00,213.61,213.89,213.61,213.89,8762.0,205.7562,206.0259,205.7562,206.0259,8762.0
2018-09-12 12:20:00,213.9,214.09,213.9,213.97,10915.0,206.0355,206.2185,206.0355,206.1029,10915.0
2018-09-12 12:25:00,213.93,214.0,213.89,213.98,9277.0,206.0644,206.1318,206.0259,206.1125,9277.0
2018-09-12 12:30:00,213.97,214.0,213.81,213.86,14100.0,206.1029,206.1318,205.9488,205.997,14100.0
2018-09-12 12:35:00,213.86,213.96,213.76,213.93,9608.0,205.997,206.0933,205.9006,206.0644,9608.0
2018-09-12 12:40:00,213.97,214.15,213.95,214.09,15540.0,206.1029,206.2763,206.0837,206.2185,15540.0
2018-09-12 12:45:00,214.11,214.13,213.98,214.04,8972.0,206.2378,206.257,206.1125,206.1703,8972.0
2018-09-12 12:50:00,214.02,214.04,213.91,213.94,9343.0,206.1511,206.1703,206.0451,206.074,9343.0
2018-09-12 12:55:00,213.94,214.06,213.94,213.97,10134.0,206.074,206.1896,206.074,206.1029,10134.0
2018-09-12 13:00:00,213.98,214.13,213.71,213.74,17816.0,206.1125,206.257,205.8525,205.8814,17816.0
2018-09-12 13:05:00,213.74,213.92,213.74,213.83,10356.0,205.8814,206.0548,205.8814,205.9681,10356.0
2018-09-12 13:10:00,213.89,214.01,213.83,213.83,15829.0,206.0259,206.1414,205.9681,205.9681,15829.0
2018-09-12 13:15:00,213.83,213.83,213.56,213.74,15354.0,205.9681,205.9681,205.708,205.8814,15354.0
2018-09-12 13:20:00,213.8,213.98,213.78,213.93,9096.0,205.9392,206.1125,205.9199,206.0644,9096.0
2018-09-12 13:25:00,213.91,213.98,213.81,213.91,15174.0,206.0451,206.1125,205.9488,206.0451,15174.0
2018-09-12 13:30:00,213.91,214.1,213.89,214.0,9619.0,206.0451,206.2281,206.0259,206.1318,9619.0
2018-09-12 13:35:00,214.03,214.1,213.93,214.0,9510.0,206.1607,206.2281,206.0644,206.1318,9510.0
2018-09-12 13:40:00,213.96,214.02,213.71,213.76,25345.0,206.0933,206.1511,205.8525,205.9006,25345.0
2018-09-12 13:45:00,213.73,213.78,213.67,213.76,10343.0,205.8717,205.9199,205.8139,205.9006,10343.0
2018-09-12 13:50:00,213.76,213.84,213.63,213.75,11646.0,205.9006,205.9777,205.7754,205.891,11646.0
2018-09-12 13:55:00,213.69,213.79,213.68,213.75,9324.0,205.8332,205.9295,205.8236,205.891,9324.0
2018-09-12 14:00:00,213.77,213.94,213.77,213.84,15347.0,205.9103,206.074,205.9103,205.9777,15347.0
2018-09-12 14:05:00,213.85,213.92,213.65,213.66,6716.0,205.9873,206.0548,205.7947,205.8043,6716.0
2018-09-12 14:10:00,213.7,213.88,213.67,213.71,8455.0,205.8428,206.0162,205.8139,205.8525,8455.0
2018-09-12 14:15:00,213.66,213.71,213.53,213.67,16261.0,205.8043,205.8525,205.6791,205.8139,16261.0
2018-09-12 14:20:00,213.66,213.86,213.65,213.85,10586.0,205.8043,205.997,205.7947,205.9873,10586.0
2018-09-12 14:25:00,213.86,213.91,213.83,213.83,5601.0,205.997,206.0451,205.9681,205.9681,5601.0
2018-09-12 14:30:00,213.83,213.86,213.65,213.68,18917.0,205.9681,205.997,205.7947,205.8236,18917.0
2018-09-12 14:35:00,213.75,213.81,213.68,213.81,7948.0,205.891,205.9488,205.8236,205.9488,7948.0
2018-09-12 14:40:00,213.83,213.85,213.64,213.75,9238.0,205.9681,205.9873,205.7851,205.891,9238.0
2018-09-12 14:45:00,213.76,213.82,213.56,213.7,11485.0,205.9006,205.9584,205.708,205.8428,11485.0
2018-09-12 14:50:00,213.67,213.78,213.59,213.71,9870.0,205.8139,205.9199,205.7369,205.8525,9870.0
2018-09-12 14:55:00,213.74,213.77,213.65,213.66,14533.0,205.8814,205.9103,205.7947,205.8043,14533.0
2018-09-12 15:00:00,213.7,213.96,213.67,213.93,12025.0,205.8428,206.0933,205.8139,206.0644,12025.0
2018-09-12 15:05:00,213.94,214.05,213.9,214.0,11157.0,206.074,206.18,206.0355,206.1318,11157.0
2018-09-12 15:10:00,214.05,214.23,214.05,214.13,15089.0,206.18,206.3534,206.18,206.257,15089.0
2018-09-12 15:15:00,214.09,214.19,214.04,214.1,10299.0,206.2185,206.3148,206.1703,206.2281,10299.0
2018-09-12 15:20:00,214.13,214.23,214.09,214.2,12392.0,206.257,206.3534,206.2185,206.3245,12392.0
2018-09-12 15:25:00,214.22,214.29,214.19,214.29,17045.0,206.3437,206.4112,206.3148,206.4112,17045.0
2018-09-12 15:30:00,214.29,214.42,214.26,214.4,26051.0,206.4112,206.5364,206.3823,206.5171,26051.0
2018-09-12 15:35:00,214.42,214.46,214.31,214.42,18543.0,206.5364,206.5749,206.4304,206.5364,18543.0
2018-09-12 15:40:00,214.42,214.44,214.35,214.43,20544.0,206.5364,206.5556,206.4689,206.546,20544.0
2018-09-12 15:45:00,214.44,214.45,214.16,214.18,30822.0,206.5556,206.5653,206.2859,206.3052,30822.0
2018-09-12 15:50:00,214.18,214.36,214.18,214.3,27010.0,206.3052,206.4786,206.3052,206.4208,27010.0
2018-09-12 15:55:00,214.29,214.32,213.98,214.03,89765.0,206.4112,206.44,206.1125,206.1607,89765.0
2018-09-13 09:30:00,214.77,216.65,214.37,216.65,80230.0,206.8735,208.6844,206.4882,208.6844,80230.0
2018-09-13 09:35:00,216.74,216.75,216.22,216.62,49708.0,208.7711,208.7807,208.2702,208.6555,49708.0
2018-09-13 09:40:00,216.59,216.81,216.2,216.62,40300.0,208.6266,208.8385,208.2509,208.6555,40300.0
2018-09-13 09:45:00,216.61,217.21,216.6,217.12,52165.0,208.6459,209.2238,208.6362,209.1371,52165.0
2018-09-13 09:50:00,217.1,217.16,216.79,216.96,37931.0,209.1178,209.1756,208.8192,208.983,37931.0
2018-09-13 09:55:00,216.9,216.99,216.51,216.51,23118.0,208.9252,209.0119,208.5495,208.5495,23118.0
2018-09-13 10:00:00,216.69,217.22,216.61,217.02,27296.0,208.7229,209.2334,208.6459,209.0408,27296.0
2018-09-13 10:05:00,216.96,217.09,216.65,216.65,26141.0,208.983,209.1082,208.6844,208.6844,26141.0
2018-09-13 10:10:00,216.72,216.92,216.6,216.69,25234.0,208.7518,208.9445,208.6362,208.7229,25234.0
2018-09-13 10:15:00,216.69,216.69,215.75,216.1,33060.0,208.7229,208.7229,207.8175,208.1546,33060.0
2018-09-13 10:20:00,216.15,216.45,215.93,216.35,30790.0,208.2028,208.4917,207.9909,208.3954,30790.0
2018-09-13 10:25:00,216.37,216.71,216.24,216.46,31665.0,208.4147,208.7422,208.2895,208.5014,31665.0
2018-09-13 10:30:00,216.48,216.82,216.43,216.7,13621.0,208.5206,208.8481,208.4725,208.7325,13621.0
2018-09-13 10:35:00,216.76,216.88,216.54,216.67,32866.0,208.7903,208.9059,208.5784,208.7036,32866.0
2018-09-13 10:40:00,216.61,216.66,216.22,216.46,32319.0,208.6459,208.694,208.2702,208.5014,32319.0
2018-09-13 10:45:00,216.49,216.7,216.34,216.58,23446.0,208.5303,208.7325,208.3858,208.617,23446.0
2018-09-13 10:50:00,216.58,216.77,216.5,216.66,31007.0,208.617,208.8,208.5399,208.694,31007.0
2018-09-13 10:55:00,216.65,216.84,216.57,216.65,22164.0,208.6844,208.8674,208.6073,208.6844,22164.0
2018-09-13 11:00:00,216.62,216.67,216.41,216.67,10799.0,208.6555,208.7036,208.4532,208.7036,10799.0
2018-09-13 11:05:00,216.68,216.93,216.68,216.83,16125.0,208.7133,208.9541,208.7133,208.8578,16125.0
2018-09-13 11:10:00,216.85,217.15,216.82,217.11,26346.0,208.877,209.166,208.8481,209.1275,26346.0
2018-09-13 11:15:00,217.07,217.14,216.91,216.95,15363.0,209.0889,209.1564,208.9348,208.9734,15363.0
2018-09-13 11:20:00,216.99,217.07,216.89,217.0,26401.0,209.0119,209.0889,208.9156,209.0215,26401.0
2018-09-13 11:25:00,216.99,216.99,216.77,216.91,28594.0,209.0119,209.0119,208.8,208.9348,28594.0
2018-09-13 11:30:00,216.92,217.12,216.91,217.11,45865.0,208.9445,209.1371,208.9348,209.1275,45865.0
2018-09-13 11:35:00,217.11,217.25,217.08,217.22,38210.0,209.1275,209.2623,209.0986,209.2334,38210.0
2018-09-13 11:40:00,217.19,217.29,217.12,217.24,29498.0,209.2045,209.3009,209.1371,209.2527,29498.0
2018-09-13 11:45:00,217.26,217.64,217.05,217.62,32251.0,209.272,209.638,209.0697,209.6187,32251.0
2018-09-13 11:50:00,217.64,217.91,217.64,217.91,43078.0,209.638,209.8981,209.638,209.8981,43078.0
2018-09-13 11:55:00,217.91,218.28,217.9,218.24,66007.0,209.8981,210.2545,209.8884,210.2159,66007.0
2018-09-13 12:00:00,218.26,218.4,217.92,217.99,71475.0,210.2352,210.37,209.9077,209.9751,71475.0
2018-09-13 12:05:00,218.02,218.38,218.02,218.25,26357.0,210.004,210.3508,210.004,210.2256,26357.0
2018-09-13 12:10:00,218.27,218.4,218.21,218.39,28322.0,210.2448,210.37,210.187,210.3604,28322.0
2018-09-13 12:15:00,218.39,218.53,218.28,218.49,44476.0,210.3604,210.4953,210.2545,210.4567,44476.0
2018-09-13 12:20:00,218.47,218.69,218.3,218.3,60479.0,210.4375,210.6494,210.2737,210.2737,60479.0
2018-09-13 12:25:00,218.3,218.47,218.23,218.31,17433.0,210.2737,210.4375,210.2063,210.2833,17433.0
2018-09-13 12:30:00,218.31,218.33,218.21,218.23,23365.0,210.2833,210.3026,210.187,210.2063,23365.0
2018-09-13 12:35:00,218.25,218.35,218.12,218.32,15263.0,210.2256,210.3219,210.1003,210.293,15263.0
2018-09-13 12:40:00,218.33,218.41,218.27,218.27,16760.0,210.3026,210.3797,210.2448,210.2448,16760.0
2018-09-13 12:45:00,218.25,218.4,218.22,218.4,11214.0,210.2256,210.37,210.1967,210.37,11214.0
2018-09-13 12:50:00,218.4,218.44,218.14,218.14,19518.0,210.37,210.4086,210.1196,210.1196,19518.0
2018-09-13 12:55:00,218.05,218.21,218.02,218.21,21301.0,210.0329,210.187,210.004,210.187,21301.0
2018-09-13 13:00:00,218.22,218.28,218.14,218.28,21299.0,210.1967,210.2545,210.1196,210.2545,21299.0
2018-09-13 13:05:00,218.28,218.34,218.09,218.09,21607.0,210.2545,210.3122,210.0714,210.0714,21607.0
2018-09-13 13:10:00,218.08,218.11,217.76,217.76,52277.0,210.0618,210.0907,209.7536,209.7536,52277.0
2018-09-13 13:15:00,217.77,217.8,217.59,217.71,25355.0,209.7632,209.7921,209.5898,209.7054,25355.0
2018-09-13 13:20:00,217.72,217.76,217.59,217.72,31443.0,209.715,209.7536,209.5898,209.715,31443.0
2018-09-13 13:25:00,217.73,218.07,217.73,217.93,30797.0,209.7247,210.0522,209.7247,209.9173,30797.0
2018-09-13 13:30:00,217.92,218.07,217.9,217.98,24571.0,209.9077,210.0522,209.8884,209.9655,24571.0
2018-09-13 13:35:00,217.96,217.98,217.82,217.95,20674.0,209.9462,209.9655,209.8114,209.9366,20674.0
2018-09-13 13:40:00,217.94,218.04,217.92,217.95,13435.0,209.927,210.0233,209.9077,209.9366,13435.0
2018-09-13 13:45:00,217.96,218.06,217.72,217.73,24773.0,209.9462,210.0425,209.715,209.7247,24773.0
2018-09-13 13:50:00,217.75,217.84,217.71,217.71,16569.0,209.7439,209.8306,209.7054,209.7054,16569.0
2018-09-13 13:55:00,217.71,217.89,217.7,217.77,14820.0,209.7054,209.8788,209.6958,209.7632,14820.0
2018-09-13 14:00:00,217.82,218.19,217.82,218.17,30763.0,209.8114,210.1678,209.8114,210.1485,30763.0
2018-09-13 14:05:00,218.19,218.29,218.09,218.16,20183.0,210.1678,210.2641,210.0714,210.1389,20183.0
2018-09-13 14:10:00,218.17,218.17,217.96,218.04,26962.0,210.1485,210.1485,209.9462,210.0233,26962.0
2018-09-13 14:15:00,218.04,218.06,217.55,217.61,14956.0,210.0233,210.0425,209.5513,209.6091,14956.0
2018-09-13 14:20:00,217.66,217.75,217.5,217.74,23949.0,209.6572,209.7439,209.5031,209.7343,23949.0
2018-09-13 14:25:00,217.72,217.82,217.7,217.75,17468.0,209.715,209.8114,209.6958,209.7439,17468.0
2018-09-13 14:30:00,217.77,217.79,217.61,217.72,16559.0,209.7632,209.7825,209.6091,209.715,16559.0
2018-09-13 14:35:00,217.71,217.94,217.7,217.8,19324.0,209.7054,209.927,209.6958,209.7921,19324.0
2018-09-13 14:40:00,217.81,218.0,217.79,217.98,20211.0,209.8017,209.9847,209.7825,209.9655,20211.0
2018-09-13 14:45:00,218.0,218.06,217.96,218.0,19800.0,209.9847,210.0425,209.9462,209.9847,19800.0
2018-09-13 14:50:00,218.0,218.02,217.84,217.97,23627.0,209.9847,210.004,209.8306,209.9558,23627.0
2018-09-13 14:55:00,217.95,218.06,217.94,218.05,17132.0,209.9366,210.0425,209.927,210.0329,17132.0
2018-09-13 15:00:00,218.08,218.08,217.82,217.85,16538.0,210.0618,210.0618,209.8114,209.8403,16538.0
2018-09-13 15:05:00,217.84,217.87,217.72,217.84,24114.0,209.8306,209.8595,209.715,209.8306,24114.0
2018-09-13 15:10:00,217.82,217.85,217.63,217.63,29714.0,209.8114,209.8403,209.6283,209.6283,29714.0
2018-09-13 15:15:00,217.63,217.73,217.5,217.7,17955.0,209.6283,209.7247,209.5031,209.6958,17955.0
2018-09-13 15:20:00,217.67,217.68,217.35,217.35,23384.0,209.6669,209.6765,209.3586,209.3586,23384.0
2018-09-13 15:25:00,217.36,217.45,217.3,217.39,17498.0,209.3683,209.455,209.3105,209.3972,17498.0
2018-09-13 15:30:00,217.39,217.44,217.17,217.19,32795.0,209.3972,209.4453,209.1853,209.2045,32795.0
2018-09-13 15:35:00,217.2,217.23,216.94,216.95,42024.0,209.2142,209.2431,208.9637,208.9734,42024.0
2018-09-13 15:40:00,216.95,217.15,216.95,217.05,37827.0,208.9734,209.166,208.9734,209.0697,37827.0
2018-09-13 15:45:00,217.04,217.25,216.94,217.24,51876.0,209.06,209.2623,208.9637,209.2527,51876.0
2018-09-13 15:50:00,217.26,217.31,217.16,217.29,71538.0,209.272,209.3201,209.1756,209.3009,71538.0
2018-09-13 15:55:00,217.29,217.36,217.19,217.22,163806.0,209.3009,209.3683,209.2045,209.2334,163806.0
2018-09-14 09:30:00,218.0,218.41,217.92,218.23,70565.0,209.9847,210.3797,209.9077,210.2063,70565.0
2018-09-14 09:35:00,218.16,218.4,218.02,218.31,41183.0,210.1389,210.37,210.004,210.2833,41183.0
2018-09-14 09:40:00,218.31,218.82,218.1,218.39,43715.0,210.2833,210.7746,210.0811,210.3604,43715.0
2018-09-14 09:45:00,218.29,218.36,217.91,217.93,37906.0,210.2641,210.3315,209.8981,209.9173,37906.0
2018-09-14 09:50:00,217.88,218.17,217.81,218.03,36030.0,209.8692,210.1485,209.8017,210.0136,36030.0
2018-09-14 09:55:00,218.07,218.12,217.75,217.9,25422.0,210.0522,210.1003,209.7439,209.8884,25422.0
2018-09-14 10:00:00,217.92,218.25,217.75,217.8,25875.0,209.9077,210.2256,209.7439,209.7921,25875.0
2018-09-14 10:05:00,217.8,218.0,217.66,217.77,40658.0,209.7921,209.9847,209.6572,209.7632,40658.0
2018-09-14 10:10:00,217.78,218.0,217.78,217.98,19218.0,209.7728,209.9847,209.7728,209.9655,19218.0
2018-09-14 10:15:00,217.98,218.11,217.95,217.99,20504.0,209.9655,210.0907,209.9366,209.9751,20504.0
2018-09-14 10:20:00,217.92,218.05,217.85,217.94,19963.0,209.9077,210.0329,209.8403,209.927,19963.0
2018-09-14 10:25:00,217.94,217.97,217.61,217.73,26547.0,209.927,209.9558,209.6091,209.7247,26547.0
2018-09-14 10:30:00,217.73,217.99,217.73,217.99,16095.0,209.7247,209.9751,209.7247,209.9751,16095.0
2018-09-14 10:35:00,218.0,218.05,217.81,217.84,16264.0,209.9847,210.0329,209.8017,209.8306,16264.0
2018-09-14 10:40:00,217.83,217.98,217.75,217.82,18069.0,209.821,209.9655,209.7439,209.8114,18069.0
2018-09-14 10:45:00,217.81,217.81,217.38,217.38,35238.0,209.8017,209.8017,209.3875,209.3875,35238.0
2018-09-14 10:50:00,217.37,217.61,217.25,217.53,18733.0,209.3779,209.6091,209.2623,209.532,18733.0
2018-09-14 10:55:00,217.47,217.64,217.42,217.56,12426.0,209.4742,209.638,209.4261,209.5609,12426.0
2018-09-14 11:00:00,217.5,217.5,217.23,217.24,14792.0,209.5031,209.5031,209.2431,209.2527,14792.0
2018-09-14 11:05:00,217.22,217.52,217.2,217.48,20556.0,209.2334,209.5224,209.2142,209.4839,20556.0
2018-09-14 11:10:00,217.46,217.46,217.12,217.21,21825.0,209.4646,209.4646,209.1371,209.2238,21825.0
2018-09-14 11:15:00,217.21,217.21,216.91,216.94,20026.0,209.2238,209.2238,208.9348,208.9637,20026.0
2018-09-14 11:20:00,216.89,217.09,216.75,217.07,51758.0,208.9156,209.1082,208.7807,209.0889,51758.0
2018-09-14 11:25:00,217.05,217.11,216.93,217.06,25523.0,209.0697,209.1275,208.9541,209.0793,25523.0
2018-09-14 11:30:00,217.08,217.19,217.0,217.11,14858.0,209.0986,209.2045,209.0215,209.1275,14858.0
2018-09-14 11:35:00,217.11,217.21,216.98,217.12,13068.0,209.1275,209.2238,209.0022,209.1371,13068.0
2018-09-14 11:40:00,217.09,217.15,216.97,216.99,10544.0,209.1082,209.166,208.9926,209.0119,10544.0
2018-09-14 11:45:00,216.99,217.22,216.94,217.13,11396.0,209.0119,209.2334,208.9637,209.1467,11396.0
2018-09-14 11:50:00,217.13,217.47,217.12,217.42,12217.0,209.1467,209.4742,209.1371,209.4261,12217.0
2018-09-14 11:55:00,217.36,217.58,217.33,217.43,13106.0,209.3683,209.5802,209.3394,209.4357,13106.0
2018-09-14 12:00:00,217.46,217.46,216.82,216.98,20778.0,209.4646,209.4646,208.8481,209.0022,20778.0
2018-09-14 12:05:00,216.96,217.33,216.74,217.0,14737.0,208.983,209.3394,208.7711,209.0215,14737.0
2018-09-14 12:10:00,216.91,217.36,216.75,216.91,13266.0,208.9348,209.3683,208.7807,208.9348,13266.0
2018-09-14 12:15:00,217.0,217.13,216.87,216.91,10094.0,209.0215,209.1467,208.8963,208.9348,10094.0
2018-09-14 12:20:00,216.87,216.93,216.42,216.54,20044.0,208.8963,208.9541,208.4628,208.5784,20044.0
2018-09-14 12:25:00,216.59,216.84,216.49,216.6,22626.0,208.6266,208.8674,208.5303,208.6362,22626.0
2018-09-14 12:30:00,216.58,216.8,216.5,216.79,10825.0,208.617,208.8289,208.5399,208.8192,10825.0
2018-09-14 12:35:00,216.78,216.84,216.65,216.76,8894.0,208.8096,208.8674,208.6844,208.7903,8894.0
2018-09-14 12:40:00,216.75,217.05,216.75,217.0,9241.0,208.7807,209.0697,208.7807,209.0215,9241.0
2018-09-14 12:45:00,216.94,217.26,216.94,217.26,7753.0,208.9637,209.272,208.9637,209.272,7753.0
2018-09-14 12:50:00,217.2,217.29,217.1,217.15,9964.0,209.2142,209.3009,209.1178,209.166,9964.0
2018-09-14 12:55:00,217.16,217.28,217.02,217.02,11065.0,209.1756,209.2912,209.0408,209.0408,11065.0
2018-09-14 13:00:00,217.0,217.19,216.96,217.18,7788.0,209.0215,209.2045,208.983,209.1949,7788.0
2018-09-14 13:05:00,217.15,217.15,216.59,216.59,15684.0,209.166,209.166,208.6266,208.6266,15684.0
2018-09-14 13:10:00,216.63,216.97,216.47,216.9,10033.0,208.6651,208.9926,208.511,208.9252,10033.0
2018-09-14 13:15:00,216.96,217.16,216.94,217.09,10469.0,208.983,209.1756,208.9637,209.1082,10469.0
2018-09-14 13:20:00,217.09,217.24,217.09,217.2,5194.0,209.1082,209.2527,209.1082,209.2142,5194.0
2018-09-14 13:25:00,217.23,217.38,217.23,217.36,9425.0,209.2431,209.3875,209.2431,209.3683,9425.0
2018-09-14 13:30:00,217.36,217.63,217.36,217.62,6919.0,209.3683,209.6283,209.3683,209.6187,6919.0
2018-09-14 13:35:00,217.66,217.68,217.46,217.55,9415.0,209.6572,209.6765,209.4646,209.5513,9415.0
2018-09-14 13:40:00,217.54,217.77,217.54,217.77,10735.0,209.5417,209.7632,209.5417,209.7632,10735.0
2018-09-14 13:45:00,217.77,217.77,217.63,217.73,9186.0,209.7632,209.7632,209.6283,209.7247,9186.0
2018-09-14 13:50:00,217.74,217.9,217.71,217.9,12003.0,209.7343,209.8884,209.7054,209.8884,12003.0
2018-09-14 13:55:00,217.88,217.93,217.82,217.91,16269.0,209.8692,209.9173,209.8114,209.8981,16269.0
2018-09-14 14:00:00,217.91,218.12,217.88,217.95,19944.0,209.8981,210.1003,209.8692,209.9366,19944.0
2018-09-14 14:05:00,218.03,218.03,217.86,217.94,8537.0,210.0136,210.0136,209.8499,209.927,8537.0
2018-09-14 14:10:00,217.94,218.0,217.86,217.99,11057.0,209.927,209.9847,209.8499,209.9751,11057.0
2018-09-14 14:15:00,217.99,218.09,217.93,217.93,9130.0,209.9751,210.0714,209.9173,209.9173,9130.0
2018-09-14 14:20:00,217.98,218.18,217.98,218.07,14306.0,209.9655,210.1581,209.9655,210.0522,14306.0
2018-09-14 14:25:00,218.1,218.11,217.93,218.0,12435.0,210.0811,210.0907,209.9173,209.9847,12435.0
2018-09-14 14:30:00,218.0,218.0,217.74,217.76,27464.0,209.9847,209.9847,209.7343,209.7536,27464.0
2018-09-14 14:35:00,217.78,217.81,217.7,217.78,11356.0,209.7728,209.8017,209.6958,209.7728,11356.0
2018-09-14 14:40:00,217.74,217.84,217.7,217.77,16646.0,209.7343,209.8306,209.6958,209.7632,16646.0
2018-09-14 14:45:00,217.76,217.79,217.54,217.78,14814.0,209.7536,209.7825,209.5417,209.7728,14814.0
2018-09-14 14:50:00,217.82,217.87,217.77,217.81,12112.0,209.8114,209.8595,209.7632,209.8017,12112.0
2018-09-14 14:55:00,217.84,217.86,217.76,217.79,13188.0,209.8306,209.8499,209.7536,209.7825,13188.0
2018-09-14 15:00:00,217.77,217.81,217.67,217.67,20936.0,209.7632,209.8017,209.6669,209.6669,20936.0
2018-09-14 15:05:00,217.65,217.75,217.65,217.72,13676.0,209.6476,209.7439,209.6476,209.715,13676.0
2018-09-14 15:10:00,217.73,217.84,217.72,217.77,18295.0,209.7247,209.8306,209.715,209.7632,18295.0
2018-09-14 15:15:00,217.78,217.86,217.72,217.78,25930.0,209.7728,209.8499,209.715,209.7728,25930.0
2018-09-14 15:20:00,217.75,217.77,217.68,217.76,16403.0,209.7439,209.7632,209.6765,209.7536,16403.0
2018-09-14 15:25:00,217.77,217.8,217.69,217.73,21111.0,209.7632,209.7921,209.6861,209.7247,21111.0
2018-09-14 15:30:00,217.75,217.82,217.67,217.72,33319.0,209.7439,209.8114,209.6669,209.715,33319.0
2018-09-14 15:35:00,217.72,217.82,217.71,217.81,21921.0,209.715,209.8114,209.7054,209.8017,21921.0
2018-09-14 15:40:00,217.82,217.85,217.76,217.78,33099.0,209.8114,209.8403,209.7536,209.7728,33099.0
2018-09-14 15:45:00,217.78,217.92,217.74,217.91,58154.0,209.7728,209.9077,209.7343,209.8981,58154.0
2018-09-14 15:50:00,217.92,218.21,217.84,218.2,57371.0,209.9077,210.187,209.8306,210.1774,57371.0
2018-09-14 15:55:00,218.2,218.22,217.88,217.94,152992.0,210.1774,210.1967,209.8692,209.927,152992.0
2018-09-17 09:30:00,219.97,219.98,219.03,219.57,145717.0,211.8823,211.8919,210.9769,211.497,145717.0
2018-09-17 09:35:00,219.56,219.56,218.19,218.2,36949.0,211.4874,211.4874,210.1678,210.1774,36949.0
2018-09-17 09:40:00,218.2,218.47,217.55,218.31,36141.0,210.1774,210.4375,209.5513,210.2833,36141.0
2018-09-17 09:45:00,218.36,218.85,218.21,218.35,37248.0,210.3315,210.8035,210.187,210.3219,37248.0
2018-09-17 09:50:00,218.32,218.83,218.32,218.6,18918.0,210.293,210.7842,210.293,210.5627,18918.0
2018-09-17 09:55:00,218.72,219.15,218.58,219.15,21184.0,210.6783,211.0925,210.5434,211.0925,21184.0
2018-09-17 10:00:00,219.07,219.07,218.67,218.89,18017.0,211.0154,211.0154,210.6301,210.842,18017.0
2018-09-17 10:05:00,218.94,219.08,218.61,218.93,39054.0,210.8902,211.025,210.5723,210.8806,39054.0
2018-09-17 10:10:00,218.94,219.1,218.82,218.95,27368.0,210.8902,211.0443,210.7746,210.8998,27368.0
2018-09-17 10:15:00,218.86,218.86,218.2,218.68,22367.0,210.8131,210.8131,210.1774,210.6397,22367.0
2018-09-17 10:20:00,218.74,218.92,218.43,218.47,18565.0,210.6975,210.8709,210.3989,210.4375,18565.0
2018-09-17 10:25:00,218.49,218.62,218.49,218.6,12452.0,210.4567,210.5819,210.4567,210.5627,12452.0
2018-09-17 10:30:00,218.63,218.84,218.46,218.6,12606.0,210.5916,210.7939,210.4278,210.5627,12606.0
2018-09-17 10:35:00,218.62,218.78,218.53,218.74,15483.0,210.5819,210.7361,210.4953,210.6975,15483.0
2018-09-17 10:40:00,218.72,218.81,218.56,218.63,10222.0,210.6783,210.765,210.5242,210.5916,10222.0
2018-09-17 10:45:00,218.55,218.6,218.08,218.19,20895.0,210.5145,210.5627,210.0618,210.1678,20895.0
2018-09-17 10:50:00,218.14,218.26,218.05,218.17,23886.0,210.1196,210.2352,210.0329,210.1485,23886.0
2018-09-17 10:55:00,218.12,218.12,217.78,217.9,16642.0,210.1003,210.1003,209.7728,209.8884,16642.0
2018-09-17 11:00:00,217.87,218.17,217.84,218.03,18989.0,209.8595,210.1485,209.8306,210.0136,18989.0
2018-09-17 11:05:00,218.01,218.01,217.66,217.91,11428.0,209.9944,209.9944,209.6572,209.8981,11428.0
2018-09-17 11:10:00,217.97,218.09,217.92,218.09,15950.0,209.9558,210.0714,209.9077,210.0714,15950.0
2018-09-17 11:15:00,218.11,218.24,217.5,217.55,18797.0,210.0907,210.2159,209.5031,209.5513,18797.0
2018-09-17 11:20:00,217.57,217.79,217.52,217.73,6647.0,209.5706,209.7825,209.5224,209.7247,6647.0
2018-09-17 11:25:00,217.71,217.8,217.63,217.71,12251.0,209.7054,209.7921,209.6283,209.7054,12251.0
2018-09-17 11:30:00,217.75,217.88,217.6,217.63,9558.0,209.7439,209.8692,209.5995,209.6283,9558.0
2018-09-17 11:35:00,217.66,217.84,217.66,217.78,21968.0,209.6572,209.8306,209.6572,209.7728,21968.0
2018-09-17 11:40:00,217.74,217.92,217.74,217.85,10954.0,209.7343,209.9077,209.7343,209.8403,10954.0
2018-09-17 11:45:00,217.84,217.92,217.57,217.66,20283.0,209.8306,209.9077,209.5706,209.6572,20283.0
2018-09-17 11:50:00,217.65,217.85,217.64,217.76,9904.0,209.6476,209.8403,209.638,209.7536,9904.0
2018-09-17 11:55:00,217.78,217.9,217.73,217.89,8280.0,209.7728,209.8884,209.7247,209.8788,8280.0
2018-09-17 12:00:00,217.91,217.96,217.81,217.93,13367.0,209.8981,209.9462,209.8017,209.9173,13367.0
2018-09-17 12:05:00,217.91,217.93,217.79,217.87,9072.0,209.8981,209.9173,209.7825,209.8595,9072.0
2018-09-17 12:10:00,217.82,217.96,217.82,217.94,9149.0,209.8114,209.9462,209.8114,209.927,9149.0
2018-09-17 12:15:00,217.91,218.2,217.91,218.17,8558.0,209.8981,210.1774,209.8981,210.1485,8558.0
2018-09-17 12:20:00,218.21,218.32,218.11,218.22,8176.0,210.187,210.293,210.0907,210.1967,8176.0
2018-09-17 12:25:00,218.22,218.36,218.17,218.19,8475.0,210.1967,210.3315,210.1485,210.1678,8475.0
2018-09-17 12:30:00,218.2,218.24,218.14,218.19,4636.0,210.1774,210.2159,210.1196,210.1678,4636.0
2018-09-17 12:35:00,218.21,218.31,218.11,218.19,13700.0,210.187,210.2833,210.0907,210.1678,13700.0
2018-09-17 12:40:00,218.23,218.24,218.02,218.06,9113.0,210.2063,210.2159,210.004,210.0425,9113.0
2018-09-17 12:45:00,218.08,218.48,218.08,218.38,9111.0,210.0618,210.4471,210.0618,210.3508,9111.0
2018-09-17 12:50:00,218.37,218.52,218.27,218.27,6821.0,210.3411,210.4856,210.2448,210.2448,6821.0
2018-09-17 12:55:00,218.19,218.36,218.05,218.26,13675.0,210.1678,210.3315,210.0329,210.2352,13675.0
2018-09-17 13:00:00,218.32,218.41,218.12,218.12,15863.0,210.293,210.3797,210.1003,210.1003,15863.0
2018-09-17 13:05:00,218.18,218.21,218.04,218.17,10444.0,210.1581,210.187,210.0233,210.1485,10444.0
2018-09-17 13:10:00,218.14,218.14,217.95,218.03,8511.0,210.1196,210.1196,209.9366,210.0136,8511.0
2018-09-17 13:15:00,217.95,218.0,217.86,217.86,7263.0,209.9366,209.9847,209.8499,209.8499,7263.0
2018-09-17 13:20:00,217.9,217.96,217.81,217.84,6773.0,209.8884,209.9462,209.8017,209.8306,6773.0
2018-09-17 13:25:00,217.83,217.91,217.79,217.86,6231.0,209.821,209.8981,209.7825,209.8499,6231.0
2018-09-17 13:30:00,217.84,217.84,217.6,217.64,18875.0,209.8306,209.8306,209.5995,209.638,18875.0
2018-09-17 13:35:00,217.62,217.62,217.41,217.48,25257.0,209.6187,209.6187,209.4164,209.4839,25257.0
2018-09-17 13:40:00,217.52,217.65,217.49,217.51,27865.0,209.5224,209.6476,209.4935,209.5128,27865.0
2018-09-17 13:45:00,217.52,217.59,217.46,217.46,22536.0,209.5224,209.5898,209.4646,209.4646,22536.0
2018-09-17 13:50:00,217.46,217.54,217.41,217.51,13423.0,209.4646,209.5417,209.4164,209.5128,13423.0
2018-09-17 13:55:00,217.52,217.67,217.31,217.39,18788.0,209.5224,209.6669,209.3201,209.3972,18788.0
2018-09-17 14:00:00,217.35,217.51,217.32,217.45,11658.0,209.3586,209.5128,209.3297,209.455,11658.0
2018-09-17 14:05:00,217.42,217.46,217.27,217.42,15173.0,209.4261,209.4646,209.2816,209.4261,15173.0
2018-09-17 14:10:00,217.43,217.47,217.36,217.41,7076.0,209.4357,209.4742,209.3683,209.4164,7076.0
2018-09-17 14:15:00,217.42,217.52,217.38,217.41,11472.0,209.4261,209.5224,209.3875,209.4164,11472.0
2018-09-17 14:20:00,217.41,217.55,217.4,217.47,10958.0,209.4164,209.5513,209.4068,209.4742,10958.0
2018-09-17 14:25:00,217.45,217.54,217.35,217.45,11073.0,209.455,209.5417,209.3586,209.455,11073.0
2018-09-17 14:30:00,217.42,217.5,217.35,217.44,9071.0,209.4261,209.5031,209.3586,209.4453,9071.0
2018-09-17 14:35:00,217.48,217.48,217.35,217.4,9199.0,209.4839,209.4839,209.3586,209.4068,9199.0
2018-09-17 14:40:00,217.41,217.47,217.38,217.39,8284.0,209.4164,209.4742,209.3875,209.3972,8284.0
2018-09-17 14:45:00,217.38,217.44,217.35,217.43,8394.0,209.3875,209.4453,209.3586,209.4357,8394.0
2018-09-17 14:50:00,217.4,217.4,216.93,217.04,38764.0,209.4068,209.4068,208.9541,209.06,38764.0
2018-09-17 14:55:00,217.05,217.12,216.7,216.81,14690.0,209.0697,209.1371,208.7325,208.8385,14690.0
2018-09-17 15:00:00,216.86,216.89,216.73,216.74,14489.0,208.8867,208.9156,208.7614,208.7711,14489.0
2018-09-17 15:05:00,216.76,216.81,216.53,216.63,14494.0,208.7903,208.8385,208.5688,208.6651,14494.0
2018-09-17 15:10:00,216.64,216.77,216.61,216.71,11596.0,208.6747,208.8,208.6459,208.7422,11596.0
2018-09-17 15:15:00,216.72,216.82,216.52,216.52,17029.0,208.7518,208.8481,208.5592,208.5592,17029.0
2018-09-17 15:20:00,216.54,216.65,216.42,216.58,18786.0,208.5784,208.6844,208.4628,208.617,18786.0
2018-09-17 15:25:00,216.58,216.71,216.52,216.62,23247.0,208.617,208.7422,208.5592,208.6555,23247.0
2018-09-17 15:30:00,216.6,216.6,216.33,216.37,26847.0,208.6362,208.6362,208.3761,208.4147,26847.0
2018-09-17 15:35:00,216.38,216.51,216.34,216.35,20725.0,208.4243,208.5495,208.3858,208.3954,20725.0
2018-09-17 15:40:00,216.34,216.34,216.11,216.29,41618.0,208.3858,208.3858,208.1642,208.3376,41618.0
2018-09-17 15:45:00,216.32,216.6,216.32,216.5,35792.0,208.3665,208.6362,208.3665,208.5399,35792.0
2018-09-17 15:50:00,216.48,216.49,216.17,216.18,49021.0,208.5206,208.5303,208.222,208.2317,49021.0
2018-09-17 15:55:00,216.18,216.65,216.16,216.5,168465.0,208.2317,208.6844,208.2124,208.5399,168465.0
2018-09-18 09:30:00,217.46,219.56,217.3,219.51,114791.0,209.4646,211.4874,209.3105,211.4392,114791.0
2018-09-18 09:35:00,219.48,219.62,218.83,219.33,50485.0,211.4103,211.5452,210.7842,211.2658,50485.0
2018-09-18 09:40:00,219.41,219.46,218.7,219.3,47780.0,211.3429,211.3911,210.659,211.2369,47780.0
2018-09-18 09:45:00,219.34,219.65,219.23,219.52,39891.0,211.2755,211.5741,211.1695,211.4489,39891.0
2018-09-18 09:50:00,219.57,220.3,219.42,220.21,58154.0,211.497,212.2002,211.3525,212.1135,58154.0
2018-09-18 09:55:00,220.28,220.62,220.25,220.5,41745.0,212.1809,212.5084,212.152,212.3928,41745.0
2018-09-18 10:00:00,220.54,220.55,219.83,220.07,52745.0,212.4314,212.441,211.7475,211.9786,52745.0
2018-09-18 10:05:00,220.06,220.13,219.8,220.1,31687.0,211.969,212.0364,211.7186,212.0075,31687.0
2018-09-18 10:10:00,220.03,220.05,219.8,219.91,38947.0,211.9401,211.9594,211.7186,211.8245,38947.0
2018-09-18 10:15:00,219.95,220.28,219.9,220.26,17099.0,211.863,212.1809,211.8149,212.1617,17099.0
2018-09-18 10:20:00,220.24,220.31,220.05,220.07,38087.0,212.1424,212.2098,211.9594,211.9786,38087.0
2018-09-18 10:25:00,220.06,220.16,219.93,220.01,20764.0,211.969,212.0653,211.8438,211.9208,20764.0
2018-09-18 10:30:00,220.03,220.19,219.88,219.94,38934.0,211.9401,212.0942,211.7956,211.8534,38934.0
2018-09-18 10:35:00,219.91,220.12,219.8,219.8,29870.0,211.8245,212.0268,211.7186,211.7186,29870.0
2018-09-18 10:40:00,219.83,220.07,219.47,219.92,26946.0,211.7475,211.9786,211.4007,211.8342,26946.0
2018-09-18 10:45:00,219.9,220.02,219.73,219.79,13757.0,211.8149,211.9305,211.6511,211.7089,13757.0
2018-09-18 10:50:00,219.79,219.8,219.65,219.78,25521.0,211.7089,211.7186,211.5741,211.6993,25521.0
2018-09-18 10:55:00,219.76,220.1,219.75,220.04,15882.0,211.68,212.0075,211.6704,211.9497,15882.0
2018-09-18 11:00:00,220.08,220.23,219.99,220.18,21070.0,211.9883,212.1328,211.9016,212.0846,21070.0
2018-09-18 11:05:00,220.16,220.34,220.12,220.21,27183.0,212.0653,212.2387,212.0268,212.1135,27183.0
2018-09-18 11:10:00,220.22,220.28,219.96,220.2,24288.0,212.1231,212.1809,211.8727,212.1039,24288.0
2018-09-18 11:15:00,220.24,220.32,220.13,220.19,15177.0,212.1424,212.2194,212.0364,212.0942,15177.0
2018-09-18 11:20:00,220.23,220.47,220.13,220.46,18400.0,212.1328,212.3639,212.0364,212.3543,18400.0
2018-09-18 11:25:00,220.44,220.67,220.38,220.61,30575.0,212.335,212.5566,212.2772,212.4988,30575.0
2018-09-18 11:30:00,220.6,220.61,220.27,220.4,22842.0,212.4892,212.4988,212.1713,212.2965,22842.0
2018-09-18 11:35:00,220.4,220.6,220.4,220.47,20283.0,212.2965,212.4892,212.2965,212.3639,20283.0
2018-09-18 11:40:00,220.5,220.59,220.45,220.59,15714.0,212.3928,212.4795,212.3447,212.4795,15714.0
2018-09-18 11:45:00,220.58,220.67,220.5,220.64,10002.0,212.4699,212.5566,212.3928,212.5277,10002.0
2018-09-18 11:50:00,220.63,220.7,220.48,220.58,29336.0,212.518,212.5855,212.3736,212.4699,29336.0
2018-09-18 11:55:00,220.59,220.74,220.59,220.73,13380.0,212.4795,212.624,212.4795,212.6144,13380.0
2018-09-18 12:00:00,220.76,220.97,220.66,220.75,43754.0,212.6433,212.8455,212.5469,212.6336,43754.0
2018-09-18 12:05:00,220.76,220.78,220.34,220.34,22721.0,212.6433,212.6625,212.2387,212.2387,22721.0
2018-09-18 12:10:00,220.34,220.34,220.06,220.23,15308.0,212.2387,212.2387,211.969,212.1328,15308.0
2018-09-18 12:15:00,220.25,220.29,219.92,219.98,14505.0,212.152,212.1905,211.8342,211.8919,14505.0
2018-09-18 12:20:00,219.99,220.13,219.91,219.91,10464.0,211.9016,212.0364,211.8245,211.8245,10464.0
2018-09-18 12:25:00,219.91,220.01,219.76,219.78,18826.0,211.8245,211.9208,211.68,211.6993,18826.0
2018-09-18 12:30:00,219.79,219.88,219.77,219.79,17898.0,211.7089,211.7956,211.6897,211.7089,17898.0
2018-09-18 12:35:00,219.83,219.84,219.71,219.78,14416.0,211.7475,211.7571,211.6319,211.6993,14416.0
2018-09-18 12:40:00,219.82,219.88,219.7,219.77,16949.0,211.7378,211.7956,211.6222,211.6897,16949.0
2018-09-18 12:45:00,219.78,219.84,219.59,219.61,16137.0,211.6993,211.7571,211.5163,211.5356,16137.0
2018-09-18 12:50:00,219.63,219.73,219.62,219.71,6235.0,211.5548,211.6511,211.5452,211.6319,6235.0
2018-09-18 12:55:00,219.73,219.78,219.66,219.72,10282.0,211.6511,211.6993,211.5837,211.6415,10282.0
2018-09-18 13:00:00,219.72,219.83,219.69,219.79,6843.0,211.6415,211.7475,211.6126,211.7089,6843.0
2018-09-18 13:05:00,219.8,219.84,219.75,219.82,8829.0,211.7186,211.7571,211.6704,211.7378,8829.0
2018-09-18 13:10:00,219.79,219.81,219.67,219.73,12392.0,211.7089,211.7282,211.5933,211.6511,12392.0
2018-09-18 13:15:00,219.73,219.77,219.58,219.59,15369.0,211.6511,211.6897,211.5067,211.5163,15369.0
2018-09-18 13:20:00,219.6,219.62,219.54,219.57,12360.0,211.5259,211.5452,211.4681,211.497,12360.0
2018-09-18 13:25:00,219.57,219.57,219.35,219.46,22373.0,211.497,211.497,211.2851,211.3911,22373.0
2018-09-18 13:30:00,219.46,219.47,219.32,219.46,16132.0,211.3911,211.4007,211.2562,211.3911,16132.0
2018-09-18 13:35:00,219.46,219.6,219.41,219.58,16715.0,211.3911,211.5259,211.3429,211.5067,16715.0
2018-09-18 13:40:00,219.58,219.61,219.48,219.58,12465.0,211.5067,211.5356,211.4103,211.5067,12465.0
2018-09-18 13:45:00,219.59,219.76,219.58,219.76,12394.0,211.5163,211.68,211.5067,211.68,12394.0
2018-09-18 13:50:00,219.78,219.94,219.69,219.94,13533.0,211.6993,211.8534,211.6126,211.8534,13533.0
2018-09-18 13:55:00,219.96,220.07,219.96,219.97,11714.0,211.8727,211.9786,211.8727,211.8823,11714.0
2018-09-18 14:00:00,219.97,220.2,219.94,220.19,7545.0,211.8823,212.1039,211.8534,212.0942,7545.0
2018-09-18 14:05:00,220.18,220.25,220.1,220.24,12395.0,212.0846,212.152,212.0075,212.1424,12395.0
2018-09-18 14:10:00,220.25,220.43,220.25,220.4,16571.0,212.152,212.3254,212.152,212.2965,16571.0
2018-09-18 14:15:00,220.4,220.44,220.31,220.41,10556.0,212.2965,212.335,212.2098,212.3061,10556.0
2018-09-18 14:20:00,220.43,220.5,220.29,220.31,23863.0,212.3254,212.3928,212.1905,212.2098,23863.0
2018-09-18 14:25:00,220.32,220.5,220.2,220.47,25322.0,212.2194,212.3928,212.1039,212.3639,25322.0
2018-09-18 14:30:00,220.48,220.64,220.46,220.56,20123.0,212.3736,212.5277,212.3543,212.4506,20123.0
2018-09-18 14:35:00,220.57,220.76,220.57,220.65,18271.0,212.4603,212.6433,212.4603,212.5373,18271.0
2018-09-18 14:40:00,220.65,220.74,220.64,220.69,16679.0,212.5373,212.624,212.5277,212.5758,16679.0
2018-09-18 14:45:00,220.69,220.91,220.67,220.86,25238.0,212.5758,212.7878,212.5566,212.7396,25238.0
2018-09-18 14:50:00,220.85,220.92,220.64,220.83,19403.0,212.73,212.7974,212.5277,212.7107,19403.0
2018-09-18 14:55:00,220.81,220.83,220.66,220.7,12433.0,212.6914,212.7107,212.5469,212.5855,12433.0
2018-09-18 15:00:00,220.71,220.76,220.63,220.73,14285.0,212.5951,212.6433,212.518,212.6144,14285.0
2018-09-18 15:05:00,220.73,220.74,220.62,220.72,16571.0,212.6144,212.624,212.5084,212.6047,16571.0
2018-09-18 15:10:00,220.74,220.77,220.54,220.68,24225.0,212.624,212.6529,212.4314,212.5662,24225.0
2018-09-18 15:15:00,220.67,220.67,220.5,220.53,10416.0,212.5566,212.5566,212.3928,212.4217,10416.0
2018-09-18 15:20:00,220.56,220.76,220.54,220.6,15934.0,212.4506,212.6433,212.4314,212.4892,15934.0
2018-09-18 15:25:00,220.58,220.6,220.5,220.51,11483.0,212.4699,212.4892,212.3928,212.4025,11483.0
2018-09-18 15:30:00,220.51,220.53,220.1,220.11,47782.0,212.4025,212.4217,212.0075,212.0172,47782.0
2018-09-18 15:35:00,220.15,220.27,220.12,220.19,17712.0,212.0557,212.1713,212.0268,212.0942,17712.0
2018-09-18 15:40:00,220.19,220.37,220.19,220.29,18862.0,212.0942,212.2676,212.0942,212.1905,18862.0
2018-09-18 15:45:00,220.29,220.32,220.1,220.28,46132.0,212.1905,212.2194,212.0075,212.1809,46132.0
2018-09-18 15:50:00,220.27,220.27,220.05,220.09,30204.0,212.1713,212.1713,211.9594,211.9979,30204.0
2018-09-18 15:55:00,220.07,220.4,220.07,220.1,113706.0,211.9786,212.2965,211.9786,212.0075,113706.0
2018-09-19 09:30:00,220.63,221.41,220.5,220.92,91678.0,212.518,213.2694,212.3928,212.7974,91678.0
2018-09-19 09:35:00,220.95,220.96,219.76,219.78,76106.0,212.8263,212.8359,211.68,211.6993,76106.0
2018-09-19 09:40:00,219.75,219.75,219.09,219.12,66093.0,211.6704,211.6704,211.0347,211.0636,66093.0
2018-09-19 09:45:00,219.11,219.11,218.18,218.64,71748.0,211.0539,211.0539,210.1581,210.6012,71748.0
2018-09-19 09:50:00,218.66,218.79,218.53,218.66,23136.0,210.6205,210.7457,210.4953,210.6205,23136.0
2018-09-19 09:55:00,218.64,218.68,218.43,218.43,30836.0,210.6012,210.6397,210.3989,210.3989,30836.0
2018-09-19 10:00:00,218.37,218.88,218.35,218.71,73481.0,210.3411,210.8324,210.3219,210.6686,73481.0
2018-09-19 10:05:00,218.67,218.69,218.21,218.21,63818.0,210.6301,210.6494,210.187,210.187,63818.0
2018-09-19 10:10:00,218.2,218.2,217.65,217.86,37482.0,210.1774,210.1774,209.6476,209.8499,37482.0
2018-09-19 10:15:00,217.82,217.9,217.38,217.48,53191.0,209.8114,209.8884,209.3875,209.4839,53191.0
2018-09-19 10:20:00,217.43,217.61,217.33,217.61,59381.0,209.4357,209.6091,209.3394,209.6091,59381.0
2018-09-19 10:25:00,217.5,217.91,217.5,217.71,41751.0,209.5031,209.8981,209.5031,209.7054,41751.0
2018-09-19 10:30:00,217.71,217.83,217.5,217.8,21790.0,209.7054,209.821,209.5031,209.7921,21790.0
2018-09-19 10:35:00,217.8,218.0,217.73,217.75,21023.0,209.7921,209.9847,209.7247,209.7439,21023.0
2018-09-19 10:40:00,217.75,217.83,217.51,217.65,28750.0,209.7439,209.821,209.5128,209.6476,28750.0
2018-09-19 10:45:00,217.65,218.03,217.57,217.86,30475.0,209.6476,210.0136,209.5706,209.8499,30475.0
2018-09-19 10:50:00,217.85,217.86,217.34,217.63,26575.0,209.8403,209.8499,209.349,209.6283,26575.0
2018-09-19 10:55:00,217.65,217.66,217.42,217.61,14423.0,209.6476,209.6572,209.4261,209.6091,14423.0
2018-09-19 11:00:00,217.62,217.79,217.16,217.75,18993.0,209.6187,209.7825,209.1756,209.7439,18993.0
2018-09-19 11:05:00,217.79,218.48,217.78,218.44,35029.0,209.7825,210.4471,209.7728,210.4086,35029.0
2018-09-19 11:10:00,218.49,218.74,218.35,218.6,25121.0,210.4567,210.6975,210.3219,210.5627,25121.0
2018-09-19 11:15:00,218.63,219.0,218.6,218.63,26029.0,210.5916,210.948,210.5627,210.5916,26029.0
2018-09-19 11:20:00,218.6,218.96,218.6,218.84,19936.0,210.5627,210.9094,210.5627,210.7939,19936.0
2018-09-19 11:25:00,218.84,219.27,218.69,219.27,30857.0,210.7939,211.2081,210.6494,211.2081,30857.0
2018-09-19 11:30:00,219.23,219.32,219.0,219.25,35211.0,211.1695,211.2562,210.948,211.1888,35211.0
2018-09-19 11:35:00,219.25,219.39,219.16,219.35,15483.0,211.1888,211.3236,211.1021,211.2851,15483.0
2018-09-19 11:40:00,219.37,219.39,218.87,219.0,18406.0,211.3044,211.3236,210.8228,210.948,18406.0
2018-09-19 11:45:00,218.95,218.95,218.59,218.63,14565.0,210.8998,210.8998,210.5531,210.5916,14565.0
2018-09-19 11:50:00,218.6,219.04,218.48,218.84,13082.0,210.5627,210.9865,210.4471,210.7939,13082.0
2018-09-19 11:55:00,218.83,219.15,218.83,219.15,8829.0,210.7842,211.0925,210.7842,211.0925,8829.0
2018-09-19 12:00:00,219.17,219.2,218.92,218.94,13734.0,211.1117,211.1406,210.8709,210.8902,13734.0
2018-09-19 12:05:00,218.91,218.91,218.7,218.77,11399.0,210.8613,210.8613,210.659,210.7264,11399.0
2018-09-19 12:10:00,218.74,218.77,218.54,218.61,10194.0,210.6975,210.7264,210.5049,210.5723,10194.0
2018-09-19 12:15:00,218.64,218.68,218.4,218.49,10635.0,210.6012,210.6397,210.37,210.4567,10635.0
2018-09-19 12:20:00,218.48,218.6,218.35,218.53,13101.0,210.4471,210.5627,210.3219,210.4953,13101.0
2018-09-19 12:25:00,218.53,218.59,218.41,218.43,18567.0,210.4953,210.5531,210.3797,210.3989,18567.0
2018-09-19 12:30:00,218.38,218.57,218.25,218.34,20129.0,210.3508,210.5338,210.2256,210.3122,20129.0
2018-09-19 12:35:00,218.35,218.45,217.93,217.96,21773.0,210.3219,210.4182,209.9173,209.9462,21773.0
2018-09-19 12:40:00,217.9,218.11,217.9,218.05,12882.0,209.8884,210.0907,209.8884,210.0329,12882.0
2018-09-19 12:45:00,218.06,218.19,218.01,218.19,12539.0,210.0425,210.1678,209.9944,210.1678,12539.0
2018-09-19 12:50:00,218.17,218.24,218.13,218.16,8297.0,210.1485,210.2159,210.11,210.1389,8297.0
2018-09-19 12:55:00,218.16,218.26,218.14,218.19,9958.0,210.1389,210.2352,210.1196,210.1678,9958.0
2018-09-19 13:00:00,218.18,218.28,218.14,218.16,8821.0,210.1581,210.2545,210.1196,210.1389,8821.0
2018-09-19 13:05:00,218.17,218.19,218.06,218.17,14134.0,210.1485,210.1678,210.0425,210.1485,14134.0
2018-09-19 13:10:00,218.17,218.31,218.16,218.21,7287.0,210.1485,210.2833,210.1389,210.187,7287.0
2018-09-19 13:15:00,218.24,218.51,218.23,218.4,8887.0,210.2159,210.476,210.2063,210.37,8887.0
2018-09-19 13:20:00,218.39,218.56,218.34,218.45,9708.0,210.3604,210.5242,210.3122,210.4182,9708.0
2018-09-19 13:25:00,218.45,218.63,218.37,218.55,11930.0,210.4182,210.5916,210.3411,210.5145,11930.0
2018-09-19 13:30:00,218.55,218.67,218.23,218.27,26127.0,210.5145,210.6301,210.2063,210.2448,26127.0
2018-09-19 13:35:00,218.25,218.54,218.25,218.54,13203.0,210.2256,210.5049,210.2256,210.5049,13203.0
2018-09-19 13:40:00,218.53,218.63,218.47,218.54,9000.0,210.4953,210.5916,210.4375,210.5049,9000.0
2018-09-19 13:45:00,218.55,218.55,218.46,218.51,9976.0,210.5145,210.5145,210.4278,210.476,9976.0
2018-09-19 13:50:00,218.55,218.62,218.5,218.55,7799.0,210.5145,210.5819,210.4664,210.5145,7799.0
2018-09-19 13:55:00,218.53,218.56,218.45,218.51,11343.0,210.4953,210.5242,210.4182,210.476,11343.0
2018-09-19 14:00:00,218.5,218.6,218.42,218.44,14892.0,210.4664,210.5627,210.3893,210.4086,14892.0
2018-09-19 14:05:00,218.44,218.53,218.38,218.48,14021.0,210.4086,210.4953,210.3508,210.4471,14021.0
2018-09-19 14:10:00,218.48,218.49,218.38,218.46,12151.0,210.4471,210.4567,210.3508,210.4278,12151.0
2018-09-19 14:15:00,218.46,218.5,218.37,218.39,9356.0,210.4278,210.4664,210.3411,210.3604,9356.0
2018-09-19 14:20:00,218.38,218.41,218.29,218.37,13012.0,210.3508,210.3797,210.2641,210.3411,13012.0
2018-09-19 14:25:00,218.4,218.55,218.4,218.51,16674.0,210.37,210.5145,210.37,210.476,16674.0
2018-09-19 14:30:00,218.52,218.55,218.38,218.4,10355.0,210.4856,210.5145,210.3508,210.37,10355.0
2018-09-19 14:35:00,218.4,218.45,218.35,218.41,23324.0,210.37,210.4182,210.3219,210.3797,23324.0
2018-09-19 14:40:00,218.42,218.42,218.16,218.19,12128.0,210.3893,210.3893,210.1389,210.1678,12128.0
2018-09-19 14:45:00,218.19,218.24,218.15,218.19,13838.0,210.1678,210.2159,210.1292,210.1678,13838.0
2018-09-19 14:50:00,218.19,218.19,218.04,218.07,12645.0,210.1678,210.1678,210.0233,210.0522,12645.0
2018-09-19 14:55:00,218.06,218.1,217.94,217.99,23824.0,210.0425,210.0811,209.927,209.9751,23824.0
2018-09-19 15:00:00,218.0,218.08,217.95,218.03,21798.0,209.9847,210.0618,209.9366,210.0136,21798.0
2018-09-19 15:05:00,218.04,218.04,217.96,217.99,14482.0,210.0233,210.0233,209.9462,209.9751,14482.0
2018-09-19 15:10:00,217.99,218.01,217.94,217.98,16691.0,209.9751,209.9944,209.927,209.9655,16691.0
2018-09-19 15:15:00,218.0,218.0,217.91,217.92,20732.0,209.9847,209.9847,209.8981,209.9077,20732.0
2018-09-19 15:20:00,217.92,218.0,217.8,217.94,25078.0,209.9077,209.9847,209.7921,209.927,25078.0
2018-09-19 15:25:00,217.97,218.04,217.9,217.96,19828.0,209.9558,210.0233,209.8884,209.9462,19828.0
2018-09-19 15:30:00,217.96,218.08,217.94,218.05,22563.0,209.9462,210.0618,209.927,210.0329,22563.0
2018-09-19 15:35:00,218.04,218.2,218.03,218.12,30697.0,210.0233,210.1774,210.0136,210.1003,30697.0
2018-09-19 15:40:00,218.11,218.27,218.06,218.27,33519.0,210.0907,210.2448,210.0425,210.2448,33519.0
2018-09-19 15:45:00,218.27,218.28,218.06,218.08,44983.0,210.2448,210.2545,210.0425,210.0618,44983.0
2018-09-19 15:50:00,218.08,218.29,218.08,218.21,35113.0,210.0618,210.2641,210.0618,210.187,35113.0
2018-09-19 15:55:00,218.2,218.21,218.02,218.17,98269.0,210.1774,210.187,210.004,210.1485,98269.0
2018-09-20 09:30:00,219.98,220.43,219.06,219.06,111337.0,211.8919,212.3254,211.0058,211.0058,111337.0
2018-09-20 09:35:00,219.25,219.69,218.9,219.49,60662.0,211.1888,211.6126,210.8517,211.42,60662.0
2018-09-20 09:40:00,219.49,219.74,219.15,219.63,75211.0,211.42,211.6608,211.0925,211.5548,75211.0
2018-09-20 09:45:00,219.68,220.05,219.48,220.04,23670.0,211.603,211.9594,211.4103,211.9497,23670.0
2018-09-20 09:50:00,220.0,220.04,219.4,219.8,48882.0,211.9112,211.9497,211.3333,211.7186,48882.0
2018-09-20 09:55:00,219.85,219.97,219.3,219.91,48930.0,211.7667,211.8823,211.2369,211.8245,48930.0
2018-09-20 10:00:00,219.87,220.46,219.77,220.36,50858.0,211.786,212.3543,211.6897,212.258,50858.0
2018-09-20 10:05:00,220.36,220.57,220.04,220.39,35145.0,212.258,212.4603,211.9497,212.2869,35145.0
2018-09-20 10:10:00,220.39,220.47,220.0,220.42,30629.0,212.2869,212.3639,211.9112,212.3158,30629.0
2018-09-20 10:15:00,220.42,220.58,220.27,220.45,24285.0,212.3158,212.4699,212.1713,212.3447,24285.0
2018-09-20 10:20:00,220.37,220.67,220.37,220.37,23323.0,212.2676,212.5566,212.2676,212.2676,23323.0
2018-09-20 10:25:00,220.37,220.4,219.97,220.14,23824.0,212.2676,212.2965,211.8823,212.0461,23824.0
2018-09-20 10:30:00,220.13,220.41,220.05,220.09,20273.0,212.0364,212.3061,211.9594,211.9979,20273.0
2018-09-20 10:35:00,220.09,220.23,219.8,220.19,28920.0,211.9979,212.1328,211.7186,212.0942,28920.0
2018-09-20 10:40:00,220.22,220.47,220.17,220.39,15030.0,212.1231,212.3639,212.075,212.2869,15030.0
2018-09-20 10:45:00,220.37,220.5,220.2,220.44,20756.0,212.2676,212.3928,212.1039,212.335,20756.0
2018-09-20 10:50:00,220.44,220.44,219.74,220.26,31774.0,212.335,212.335,211.6608,212.1617,31774.0
2018-09-20 10:55:00,220.24,220.38,220.1,220.25,33831.0,212.1424,212.2772,212.0075,212.152,33831.0
2018-09-20 11:00:00,220.25,220.43,220.21,220.33,14860.0,212.152,212.3254,212.1135,212.2291,14860.0
2018-09-20 11:05:00,220.27,220.41,220.18,220.33,18927.0,212.1713,212.3061,212.0846,212.2291,18927.0
2018-09-20 11:10:00,220.28,220.29,220.02,220.24,15887.0,212.1809,212.1905,211.9305,212.1424,15887.0
2018-09-20 11:15:00,220.29,220.49,220.2,220.41,18197.0,212.1905,212.3832,212.1039,212.3061,18197.0
2018-09-20 11:20:00,220.45,220.79,220.44,220.74,21069.0,212.3447,212.6722,212.335,212.624,21069.0
2018-09-20 11:25:00,220.7,220.83,220.69,220.8,18846.0,212.5855,212.7107,212.5758,212.6818,18846.0
2018-09-20 11:30:00,220.82,220.9,220.68,220.83,25775.0,212.7011,212.7781,212.5662,212.7107,25775.0
2018-09-20 11:35:00,220.82,221.07,220.8,220.81,18103.0,212.7011,212.9419,212.6818,212.6914,18103.0
2018-09-20 11:40:00,220.84,221.02,220.84,221.01,16587.0,212.7203,212.8937,212.7203,212.8841,16587.0
2018-09-20 11:45:00,221.01,221.04,220.72,220.75,16845.0,212.8841,212.913,212.6047,212.6336,16845.0
2018-09-20 11:50:00,220.73,220.73,220.61,220.62,8787.0,212.6144,212.6144,212.4988,212.5084,8787.0
2018-09-20 11:55:00,220.62,220.76,220.53,220.62,16633.0,212.5084,212.6433,212.4217,212.5084,16633.0
2018-09-20 12:00:00,220.64,220.66,220.34,220.38,14634.0,212.5277,212.5469,212.2387,212.2772,14634.0
2018-09-20 12:05:00,220.37,220.64,220.29,220.61,12786.0,212.2676,212.5277,212.1905,212.4988,12786.0
2018-09-20 12:10:00,220.66,220.67,220.45,220.49,8538.0,212.5469,212.5566,212.3447,212.3832,8538.0
2018-09-20 12:15:00,220.53,220.64,220.42,220.46,8797.0,212.4217,212.5277,212.3158,212.3543,8797.0
2018-09-20 12:20:00,220.47,220.54,220.41,220.43,11563.0,212.3639,212.4314,212.3061,212.3254,11563.0
2018-09-20 12:25:00,220.44,220.5,220.35,220.39,10483.0,212.335,212.3928,212.2483,212.2869,10483.0
2018-09-20 12:30:00,220.37,220.4,220.1,220.14,14208.0,212.2676,212.2965,212.0075,212.0461,14208.0
2018-09-20 12:35:00,220.14,220.44,220.12,220.44,16134.0,212.0461,212.335,212.0268,212.335,16134.0
2018-09-20 12:40:00,220.39,220.43,220.14,220.23,26606.0,212.2869,212.3254,212.0461,212.1328,26606.0
2018-09-20 12:45:00,220.23,220.3,220.1,220.12,14486.0,212.1328,212.2002,212.0075,212.0268,14486.0
2018-09-20 12:50:00,220.14,220.23,220.07,220.17,15339.0,212.0461,212.1328,211.9786,212.075,15339.0
2018-09-20 12:55:00,220.11,220.25,220.09,220.19,6389.0,212.0172,212.152,211.9979,212.0942,6389.0
2018-09-20 13:00:00,220.19,220.23,220.09,220.2,10924.0,212.0942,212.1328,211.9979,212.1039,10924.0
2018-09-20 13:05:00,220.22,220.37,220.16,220.29,13401.0,212.1231,212.2676,212.0653,212.1905,13401.0
2018-09-20 13:10:00,220.3,220.3,220.11,220.18,14520.0,212.2002,212.2002,212.0172,212.0846,14520.0
2018-09-20 13:15:00,220.21,220.21,219.94,219.95,16436.0,212.1135,212.1135,211.8534,211.863,16436.0
2018-09-20 13:20:00,219.94,220.06,219.92,219.97,7041.0,211.8534,211.969,211.8342,211.8823,7041.0
2018-09-20 13:25:00,220.01,220.04,219.86,219.92,13796.0,211.9208,211.9497,211.7764,211.8342,13796.0
2018-09-20 13:30:00,219.95,220.09,219.92,220.06,12280.0,211.863,211.9979,211.8342,211.969,12280.0
2018-09-20 13:35:00,220.09,220.24,220.02,220.24,21849.0,211.9979,212.1424,211.9305,212.1424,21849.0
2018-09-20 13:40:00,220.22,220.58,220.15,220.55,60633.0,212.1231,212.4699,212.0557,212.441,60633.0
2018-09-20 13:45:00,220.55,220.81,220.54,220.74,32924.0,212.441,212.6914,212.4314,212.624,32924.0
2018-09-20 13:50:00,220.73,220.89,220.68,220.89,17661.0,212.6144,212.7685,212.5662,212.7685,17661.0
2018-09-20 13:55:00,220.87,221.17,220.85,221.17,27548.0,212.7492,213.0382,212.73,213.0382,27548.0
2018-09-20 14:00:00,221.18,221.3,221.14,221.29,23090.0,213.0478,213.1634,213.0093,213.1538,23090.0
2018-09-20 14:05:00,221.26,221.48,221.26,221.44,36199.0,213.1249,213.3368,213.1249,213.2983,36199.0
2018-09-20 14:10:00,221.44,221.6,221.35,221.42,21083.0,213.2983,213.4524,213.2116,213.279,21083.0
2018-09-20 14:15:00,221.43,221.48,221.32,221.39,19403.0,213.2886,213.3368,213.1827,213.2501,19403.0
2018-09-20 14:20:00,221.41,221.43,221.16,221.18,11445.0,213.2694,213.2886,213.0286,213.0478,11445.0
2018-09-20 14:25:00,221.14,221.35,221.11,221.23,12443.0,213.0093,213.2116,212.9804,213.096,12443.0
2018-09-20 14:30:00,221.21,221.51,221.21,221.48,24294.0,213.0767,213.3657,213.0767,213.3368,24294.0
2018-09-20 14:35:00,221.49,221.63,221.48,221.54,43944.0,213.3464,213.4813,213.3368,213.3946,43944.0
2018-09-20 14:40:00,221.55,221.65,221.39,221.6,36872.0,213.4042,213.5005,213.2501,213.4524,36872.0
2018-09-20 14:45:00,221.59,221.71,221.53,221.62,31244.0,213.4428,213.5583,213.385,213.4716,31244.0
2018-09-20 14:50:00,221.62,221.76,221.58,221.73,25947.0,213.4716,213.6065,213.4331,213.5776,25947.0
2018-09-20 14:55:00,221.71,221.76,221.66,221.73,15807.0,213.5583,213.6065,213.5102,213.5776,15807.0
2018-09-20 15:00:00,221.73,221.83,221.7,221.7,21314.0,213.5776,213.6739,213.5487,213.5487,21314.0
2018-09-20 15:05:00,221.73,221.78,221.66,221.78,25185.0,213.5776,213.6258,213.5102,213.6258,25185.0
2018-09-20 15:10:00,221.76,221.91,221.74,221.82,19142.0,213.6065,213.751,213.5872,213.6643,19142.0
2018-09-20 15:15:00,221.82,221.92,221.72,221.77,18186.0,213.6643,213.7606,213.568,213.6161,18186.0
2018-09-20 15:20:00,221.75,221.75,221.58,221.65,18765.0,213.5969,213.5969,213.4331,213.5005,18765.0
2018-09-20 15:25:00,221.65,221.65,221.56,221.59,11246.0,213.5005,213.5005,213.4139,213.4428,11246.0
2018-09-20 15:30:00,221.59,221.68,221.44,221.62,36459.0,213.4428,213.5294,213.2983,213.4716,36459.0
2018-09-20 15:35:00,221.62,221.67,221.45,221.54,23543.0,213.4716,213.5198,213.3079,213.3946,23543.0
2018-09-20 15:40:00,221.55,221.56,221.34,221.4,67750.0,213.4042,213.4139,213.2019,213.2597,67750.0
2018-09-20 15:45:00,221.39,221.65,221.37,221.49,58039.0,213.2501,213.5005,213.2308,213.3464,58039.0
2018-09-20 15:50:00,221.46,221.52,221.39,221.51,82559.0,213.3175,213.3753,213.2501,213.3657,82559.0
2018-09-20 15:55:00,221.5,221.54,221.31,221.38,136974.0,213.3561,213.3946,213.173,213.2405,136974.0
2018-09-21 09:30:00,222.14,222.9,221.89,222.2,931725.0,213.9725,214.7046,213.7317,214.0303,931725.0
2018-09-21 09:35:00,222.33,222.33,221.46,221.94,89347.0,214.1555,214.1555,213.3175,213.7799,89347.0
2018-09-21 09:40:00,222.02,222.05,221.71,221.77,37541.0,213.8569,213.8858,213.5583,213.6161,37541.0
2018-09-21 09:45:00,221.83,222.22,221.82,222.1,47808.0,213.6739,214.0496,213.6643,213.934,47808.0
2018-09-21 09:50:00,222.1,222.22,221.78,221.93,33648.0,213.934,214.0496,213.6258,213.7703,33648.0
2018-09-21 09:55:00,221.92,222.33,221.89,222.1,43270.0,213.7606,214.1555,213.7317,213.934,43270.0
2018-09-21 10:00:00,222.01,222.39,221.84,222.35,23647.0,213.8473,214.2133,213.6836,214.1748,23647.0
2018-09-21 10:05:00,222.31,222.96,222.22,222.92,20399.0,214.1363,214.7624,214.0496,214.7239,20399.0
2018-09-21 10:10:00,222.92,223.28,222.91,223.24,35582.0,214.7239,215.0706,214.7142,215.0321,35582.0
2018-09-21 10:15:00,223.26,223.37,223.13,223.27,32230.0,215.0513,215.1573,214.9261,215.061,32230.0
2018-09-21 10:20:00,223.34,223.36,222.59,222.75,60554.0,215.1284,215.1477,214.406,214.5601,60554.0
2018-09-21 10:25:00,222.72,222.72,222.2,222.24,71188.0,214.5312,214.5312,214.0303,214.0689,71188.0
2018-09-21 10:30:00,222.27,222.28,221.63,221.69,60555.0,214.0977,214.1074,213.4813,213.5391,60555.0
2018-09-21 10:35:00,221.67,221.83,221.67,221.72,89802.0,213.5198,213.6739,213.5198,213.568,89802.0
2018-09-21 10:40:00,221.76,222.17,221.73,222.06,39243.0,213.6065,214.0014,213.5776,213.8955,39243.0
2018-09-21 10:45:00,222.04,222.53,222.03,222.44,34397.0,213.8762,214.3482,213.8666,214.2615,34397.0
2018-09-21 10:50:00,222.39,222.44,222.05,222.06,54970.0,214.2133,214.2615,213.8858,213.8955,54970.0
2018-09-21 10:55:00,222.1,222.15,221.95,222.11,15691.0,213.934,213.9822,213.7895,213.9436,15691.0
2018-09-21 11:00:00,222.1,222.18,221.86,222.16,20308.0,213.934,214.0111,213.7028,213.9918,20308.0
2018-09-21 11:05:00,222.14,222.27,222.04,222.24,21829.0,213.9725,214.0977,213.8762,214.0689,21829.0
2018-09-21 11:10:00,222.26,222.36,222.08,222.16,12198.0,214.0881,214.1844,213.9147,213.9918,12198.0
2018-09-21 11:15:00,222.13,222.22,222.11,222.14,9793.0,213.9629,214.0496,213.9436,213.9725,9793.0
2018-09-21 11:20:00,222.14,222.25,222.11,222.22,10870.0,213.9725,214.0785,213.9436,214.0496,10870.0
2018-09-21 11:25:00,222.25,222.3,222.18,222.25,18072.0,214.0785,214.1266,214.0111,214.0785,18072.0
2018-09-21 11:30:00,222.26,222.32,222.17,222.21,29274.0,214.0881,214.1459,214.0014,214.04,29274.0
2018-09-21 11:35:00,222.21,222.27,222.08,222.27,20261.0,214.04,214.0977,213.9147,214.0977,20261.0
2018-09-21 11:40:00,222.26,222.27,221.95,221.95,19648.0,214.0881,214.0977,213.7895,213.7895,19648.0
2018-09-21 11:45:00,221.99,222.25,221.99,222.23,20938.0,213.828,214.0785,213.828,214.0592,20938.0
2018-09-21 11:50:00,222.2,222.3,222.09,222.29,13439.0,214.0303,214.1266,213.9244,214.117,13439.0
2018-09-21 11:55:00,222.29,222.31,222.15,222.26,19340.0,214.117,214.1363,213.9822,214.0881,19340.0
2018-09-21 12:00:00,222.29,222.41,222.27,222.35,17101.0,214.117,214.2326,214.0977,214.1748,17101.0
2018-09-21 12:05:00,222.35,222.46,222.29,222.46,14285.0,214.1748,214.2808,214.117,214.2808,14285.0
2018-09-21 12:10:00,222.43,222.52,222.39,222.39,10790.0,214.2519,214.3386,214.2133,214.2133,10790.0
2018-09-21 12:15:00,222.4,222.41,222.31,222.41,18420.0,214.223,214.2326,214.1363,214.2326,18420.0
2018-09-21 12:20:00,222.4,222.4,222.1,222.27,16853.0,214.223,214.223,213.934,214.0977,16853.0
2018-09-21 12:25:00,222.24,222.3,222.03,222.1,16880.0,214.0689,214.1266,213.8666,213.934,16880.0
2018-09-21 12:30:00,222.1,222.11,221.83,221.86,13629.0,213.934,213.9436,213.6739,213.7028,13629.0
2018-09-21 12:35:00,221.83,221.88,221.76,221.85,11103.0,213.6739,213.7221,213.6065,213.6932,11103.0
2018-09-21 12:40:00,221.84,221.84,221.7,221.73,12169.0,213.6836,213.6836,213.5487,213.5776,12169.0
2018-09-21 12:45:00,221.76,221.92,221.75,221.85,8413.0,213.6065,213.7606,213.5969,213.6932,8413.0
2018-09-21 12:50:00,221.82,221.87,221.75,221.83,15795.0,213.6643,213.7125,213.5969,213.6739,15795.0
2018-09-21 12:55:00,221.83,221.85,221.75,221.85,12427.0,213.6739,213.6932,213.5969,213.6932,12427.0
2018-09-21 13:00:00,221.85,221.85,221.68,221.7,11450.0,213.6932,213.6932,213.5294,213.5487,11450.0
2018-09-21 13:05:00,221.7,221.72,221.59,221.64,14291.0,213.5487,213.568,213.4428,213.4909,14291.0
2018-09-21 13:10:00,221.66,221.72,221.59,221.64,11801.0,213.5102,213.568,213.4428,213.4909,11801.0
2018-09-21 13:15:00,221.63,221.72,221.61,221.69,9160.0,213.4813,213.568,213.462,213.5391,9160.0
2018-09-21 13:20:00,221.66,221.73,221.66,221.66,13346.0,213.5102,213.5776,213.5102,213.5102,13346.0
2018-09-21 13:25:00,221.66,221.69,221.6,221.65,11421.0,213.5102,213.5391,213.4524,213.5005,11421.0
2018-09-21 13:30:00,221.68,221.84,221.62,221.75,16360.0,213.5294,213.6836,213.4716,213.5969,16360.0
2018-09-21 13:35:00,221.76,221.76,221.59,221.59,13778.0,213.6065,213.6065,213.4428,213.4428,13778.0
2018-09-21 13:40:00,221.61,221.69,221.58,221.66,26856.0,213.462,213.5391,213.4331,213.5102,26856.0
2018-09-21 13:45:00,221.66,221.67,221.58,221.58,21644.0,213.5102,213.5198,213.4331,213.4331,21644.0
2018-09-21 13:50:00,221.61,221.69,221.59,221.69,16435.0,213.462,213.5391,213.4428,213.5391,16435.0
2018-09-21 13:55:00,221.72,221.8,221.68,221.7,9259.0,213.568,213.645,213.5294,213.5487,9259.0
2018-09-21 14:00:00,221.67,221.67,221.53,221.53,11473.0,213.5198,213.5198,213.385,213.385,11473.0
2018-09-21 14:05:00,221.55,221.59,221.34,221.37,25441.0,213.4042,213.4428,213.2019,213.2308,25441.0
2018-09-21 14:10:00,221.36,221.4,221.1,221.1,16357.0,213.2212,213.2597,212.9708,212.9708,16357.0
2018-09-21 14:15:00,221.11,221.23,221.11,221.19,15022.0,212.9804,213.096,212.9804,213.0575,15022.0
2018-09-21 14:20:00,221.19,221.26,221.18,221.18,10847.0,213.0575,213.1249,213.0478,213.0478,10847.0
2018-09-21 14:25:00,221.22,221.36,221.22,221.23,14566.0,213.0864,213.2212,213.0864,213.096,14566.0
2018-09-21 14:30:00,221.26,221.37,221.26,221.34,18734.0,213.1249,213.2308,213.1249,213.2019,18734.0
2018-09-21 14:35:00,221.34,221.45,221.33,221.42,14184.0,213.2019,213.3079,213.1923,213.279,14184.0
2018-09-21 14:40:00,221.41,221.41,221.29,221.3,14181.0,213.2694,213.2694,213.1538,213.1634,14181.0
2018-09-21 14:45:00,221.32,221.47,221.32,221.46,21644.0,213.1827,213.3272,213.1827,213.3175,21644.0
2018-09-21 14:50:00,221.44,221.55,221.27,221.33,39702.0,213.2983,213.4042,213.1345,213.1923,39702.0
2018-09-21 14:55:00,221.33,221.46,221.32,221.42,16312.0,213.1923,213.3175,213.1827,213.279,16312.0
2018-09-21 15:00:00,221.44,221.59,221.43,221.55,25665.0,213.2983,213.4428,213.2886,213.4042,25665.0
2018-09-21 15:05:00,221.57,221.64,221.43,221.49,26081.0,213.4235,213.4909,213.2886,213.3464,26081.0
2018-09-21 15:10:00,221.51,221.53,221.39,221.47,32692.0,213.3657,213.385,213.2501,213.3272,32692.0
2018-09-21 15:15:00,221.47,221.47,221.2,221.22,29134.0,213.3272,213.3272,213.0671,213.0864,29134.0
2018-09-21 15:20:00,221.22,221.31,221.16,221.28,29268.0,213.0864,213.173,213.0286,213.1441,29268.0
2018-09-21 15:25:00,221.27,221.35,221.23,221.27,33851.0,213.1345,213.2116,213.096,213.1345,33851.0
2018-09-21 15:30:00,221.28,221.3,221.22,221.25,40971.0,213.1441,213.1634,213.0864,213.1153,40971.0
2018-09-21 15:35:00,221.25,221.26,221.12,221.24,37069.0,213.1153,213.1249,212.99,213.1056,37069.0
2018-09-21 15:40:00,221.24,221.28,221.03,221.08,45572.0,213.1056,213.1441,212.9033,212.9515,45572.0
2018-09-21 15:45:00,221.08,221.23,221.07,221.22,73540.0,212.9515,213.096,212.9419,213.0864,73540.0
2018-09-21 15:50:00,221.21,221.34,221.13,221.33,85482.0,213.0767,213.2019,212.9997,213.1923,85482.0
2018-09-21 15:55:00,221.32,221.64,220.89,221.27,359174.0,213.1827,213.4909,212.7685,213.1345,359174.0
2018-09-24 09:30:00,220.41,221.15,218.21,218.22,106761.0,212.3061,213.0189,210.187,210.1967,106761.0
2018-09-24 09:35:00,218.4,220.15,218.38,219.99,37298.0,210.37,212.0557,210.3508,211.9016,37298.0
2018-09-24 09:40:00,219.98,220.74,219.79,220.41,28490.0,211.8919,212.624,211.7089,212.3061,28490.0
2018-09-24 09:45:00,220.5,221.21,220.44,220.56,20423.0,212.3928,213.0767,212.335,212.4506,20423.0
2018-09-24 09:50:00,220.51,220.75,220.15,220.32,28593.0,212.4025,212.6336,212.0557,212.2194,28593.0
2018-09-24 09:55:00,220.36,220.85,220.33,220.73,38276.0,212.258,212.73,212.2291,212.6144,38276.0
2018-09-24 10:00:00,220.74,221.34,220.71,221.29,22260.0,212.624,213.2019,212.5951,213.1538,22260.0
2018-09-24 10:05:00,221.32,221.68,221.32,221.67,18553.0,213.1827,213.5294,213.1827,213.5198,18553.0
2018-09-24 10:10:00,221.69,222.08,221.59,222.08,40319.0,213.5391,213.9147,213.4428,213.9147,40319.0
2018-09-24 10:15:00,221.99,222.14,221.7,221.7,29659.0,213.828,213.9725,213.5487,213.5487,29659.0
2018-09-24 10:20:00,221.65,221.69,221.26,221.32,18052.0,213.5005,213.5391,213.1249,213.1827,18052.0
2018-09-24 10:25:00,221.26,221.63,221.25,221.43,15226.0,213.1249,213.4813,213.1153,213.2886,15226.0
2018-09-24 10:30:00,221.44,221.78,221.19,221.58,10216.0,213.2983,213.6258,213.0575,213.4331,10216.0
2018-09-24 10:35:00,221.67,221.83,221.23,221.48,22133.0,213.5198,213.6739,213.096,213.3368,22133.0
2018-09-24 10:40:00,221.37,221.71,221.05,221.45,18299.0,213.2308,213.5583,212.9226,213.3079,18299.0
2018-09-24 10:45:00,221.28,221.36,220.96,221.0,11141.0,213.1441,213.2212,212.8359,212.8744,11141.0
2018-09-24 10:50:00,221.06,221.26,220.9,220.96,10568.0,212.9322,213.1249,212.7781,212.8359,10568.0
2018-09-24 10:55:00,220.9,221.25,220.86,221.13,16281.0,212.7781,213.1153,212.7396,212.9997,16281.0
2018-09-24 11:00:00,221.18,221.26,221.07,221.19,15008.0,213.0478,213.1249,212.9419,213.0575,15008.0
2018-09-24 11:05:00,221.25,221.32,221.01,221.02,15192.0,213.1153,213.1827,212.8841,212.8937,15192.0
2018-09-24 11:10:00,220.99,221.17,220.79,221.08,20910.0,212.8648,213.0382,212.6722,212.9515,20910.0
2018-09-24 11:15:00,221.13,221.45,221.07,221.45,13237.0,212.9997,213.3079,212.9419,213.3079,13237.0
2018-09-24 11:20:00,221.43,221.63,221.42,221.57,30424.0,213.2886,213.4813,213.279,213.4235,30424.0
2018-09-24 11:25:00,221.57,221.76,221.57,221.73,13125.0,213.4235,213.6065,213.4235,213.5776,13125.0
2018-09-24 11:30:00,221.73,221.82,221.62,221.8,13952.0,213.5776,213.6643,213.4716,213.645,13952.0
2018-09-24 11:35:00,221.81,221.81,221.51,221.61,13142.0,213.6547,213.6547,213.3657,213.462,13142.0
2018-09-24 11:40:00,221.62,221.69,221.4,221.45,18175.0,213.4716,213.5391,213.2597,213.3079,18175.0
2018-09-24 11:45:00,221.45,221.54,221.22,221.26,10239.0,213.3079,213.3946,213.0864,213.1249,10239.0
2018-09-24 11:50:00,221.26,221.63,221.19,221.54,12913.0,213.1249,213.4813,213.0575,213.3946,12913.0
2018-09-24 11:55:00,221.54,221.54,221.32,221.48,12013.0,213.3946,213.3946,213.1827,213.3368,12013.0
2018-09-24 12:00:00,221.52,221.71,221.48,221.56,9879.0,213.3753,213.5583,213.3368,213.4139,9879.0
2018-09-24 12:05:00,221.58,221.6,221.28,221.28,10781.0,213.4331,213.4524,213.1441,213.1441,10781.0
2018-09-24 12:10:00,221.31,221.33,221.25,221.31,7786.0,213.173,213.1923,213.1153,213.173,7786.0
2018-09-24 12:15:00,221.26,221.36,221.19,221.21,8523.0,213.1249,213.2212,213.0575,213.0767,8523.0
2018-09-24 12:20:00,221.21,221.24,221.08,221.11,13775.0,213.0767,213.1056,212.9515,212.9804,13775.0
2018-09-24 12:25:00,221.12,221.3,221.01,221.23,17186.0,212.99,213.1634,212.8841,213.096,17186.0
2018-09-24 12:30:00,221.22,221.22,221.07,221.09,9246.0,213.0864,213.0864,212.9419,212.9611,9246.0
2018-09-24 12:35:00,221.13,221.28,221.09,221.25,9878.0,212.9997,213.1441,212.9611,213.1153,9878.0
2018-09-24 12:40:00,221.24,221.39,221.12,221.39,36715.0,213.1056,213.2501,212.99,213.2501,36715.0
2018-09-24 12:45:00,221.43,221.7,221.43,221.68,24848.0,213.2886,213.5487,213.2886,213.5294,24848.0
2018-09-24 12:50:00,221.68,221.75,221.29,221.29,27016.0,213.5294,213.5969,213.1538,213.1538,27016.0
2018-09-24 12:55:00,221.27,221.33,221.11,221.26,21303.0,213.1345,213.1923,212.9804,213.1249,21303.0
2018-09-24 13:00:00,221.25,221.29,221.14,221.19,17792.0,213.1153,213.1538,213.0093,213.0575,17792.0
2018-09-24 13:05:00,221.21,221.38,221.2,221.24,11729.0,213.0767,213.2405,213.0671,213.1056,11729.0
2018-09-24 13:10:00,221.2,221.25,221.12,221.19,9373.0,213.0671,213.1153,212.99,213.0575,9373.0
2018-09-24 13:15:00,221.22,221.35,221.15,221.35,12322.0,213.0864,213.2116,213.0189,213.2116,12322.0
2018-09-24 13:20:00,221.35,221.69,221.34,221.58,11264.0,213.2116,213.5391,213.2019,213.4331,11264.0
2018-09-24 13:25:00,221.55,221.55,221.41,221.43,8761.0,213.4042,213.4042,213.2694,213.2886,8761.0
2018-09-24 13:30:00,221.43,221.55,221.4,221.48,10552.0,213.2886,213.4042,213.2597,213.3368,10552.0
2018-09-24 13:35:00,221.49,221.64,221.46,221.62,18624.0,213.3464,213.4909,213.3175,213.4716,18624.0
2018-09-24 13:40:00,221.59,221.73,221.48,221.68,19880.0,213.4428,213.5776,213.3368,213.5294,19880.0
2018-09-24 13:45:00,221.7,221.72,221.61,221.64,8749.0,213.5487,213.568,213.462,213.4909,8749.0
2018-09-24 13:50:00,221.6,221.63,221.53,221.57,11035.0,213.4524,213.4813,213.385,213.4235,11035.0
2018-09-24 13:55:00,221.55,221.68,221.55,221.64,9775.0,213.4042,213.5294,213.4042,213.4909,9775.0
2018-09-24 14:00:00,221.61,221.7,221.55,221.58,12935.0,213.462,213.5487,213.4042,213.4331,12935.0
2018-09-24 14:05:00,221.6,221.61,221.48,221.56,13966.0,213.4524,213.462,213.3368,213.4139,13966.0
2018-09-24 14:10:00,221.53,221.65,221.52,221.62,11477.0,213.385,213.5005,213.3753,213.4716,11477.0
2018-09-24 14:15:00,221.61,221.62,221.48,221.5,7479.0,213.462,213.4716,213.3368,213.3561,7479.0
2018-09-24 14:20:00,221.48,221.49,221.21,221.26,19365.0,213.3368,213.3464,213.0767,213.1249,19365.0
2018-09-24 14:25:00,221.25,221.41,221.24,221.28,13445.0,213.1153,213.2694,213.1056,213.1441,13445.0
2018-09-24 14:30:00,221.27,221.39,221.24,221.29,13938.0,213.1345,213.2501,213.1056,213.1538,13938.0
2018-09-24 14:35:00,221.32,221.38,221.23,221.34,11171.0,213.1827,213.2405,213.096,213.2019,11171.0
2018-09-24 14:40:00,221.35,221.37,221.3,221.31,17053.0,213.2116,213.2308,213.1634,213.173,17053.0
2018-09-24 14:45:00,221.29,221.37,221.29,221.32,7970.0,213.1538,213.2308,213.1538,213.1827,7970.0
2018-09-24 14:50:00,221.32,221.34,221.24,221.3,13797.0,213.1827,213.2019,213.1056,213.1634,13797.0
2018-09-24 14:55:00,221.31,221.33,221.18,221.19,12487.0,213.173,213.1923,213.0478,213.0575,12487.0
2018-09-24 15:00:00,221.18,221.29,221.14,221.26,11208.0,213.0478,213.1538,213.0093,213.1249,11208.0
2018-09-24 15:05:00,221.24,221.45,221.23,221.45,14292.0,213.1056,213.3079,213.096,213.3079,14292.0
2018-09-24 15:10:00,221.43,221.49,221.36,221.4,11043.0,213.2886,213.3464,213.2212,213.2597,11043.0
2018-09-24 15:15:00,221.4,221.62,221.37,221.54,17712.0,213.2597,213.4716,213.2308,213.3946,17712.0
2018-09-24 15:20:00,221.53,221.64,221.52,221.61,10217.0,213.385,213.4909,213.3753,213.462,10217.0
2018-09-24 15:25:00,221.61,221.61,221.54,221.56,10926.0,213.462,213.462,213.3946,213.4139,10926.0
2018-09-24 15:30:00,221.56,221.67,221.49,221.49,18440.0,213.4139,213.5198,213.3464,213.3464,18440.0
2018-09-24 15:35:00,221.48,221.57,221.43,221.48,14245.0,213.3368,213.4235,213.2886,213.3368,14245.0
2018-09-24 15:40:00,221.47,221.49,221.45,221.46,16660.0,213.3272,213.3464,213.3079,213.3175,16660.0
2018-09-24 15:45:00,221.47,221.5,221.32,221.39,24747.0,213.3272,213.3561,213.1827,213.2501,24747.0
2018-09-24 15:50:00,221.41,221.58,221.35,221.55,47143.0,213.2694,213.4331,213.2116,213.4042,47143.0
2018-09-24 15:55:00,221.55,221.62,221.33,221.36,120094.0,213.4042,213.4716,213.1923,213.2212,120094.0
2018-09-25 09:30:00,221.92,223.04,221.4,222.67,96970.0,213.7606,214.8394,213.2597,214.483,96970.0
2018-09-25 09:35:00,222.61,222.89,222.36,222.49,23201.0,214.4252,214.695,214.1844,214.3097,23201.0
2018-09-25 09:40:00,222.43,222.76,222.22,222.39,20520.0,214.2519,214.5697,214.0496,214.2133,20520.0
2018-09-25 09:45:00,222.36,222.44,222.06,222.06,25821.0,214.1844,214.2615,213.8955,213.8955,25821.0
2018-09-25 09:50:00,222.11,222.31,221.85,221.85,20550.0,213.9436,214.1363,213.6932,213.6932,20550.0
2018-09-25 09:55:00,221.89,222.45,221.87,222.21,27860.0,213.7317,214.2711,213.7125,214.04,27860.0
2018-09-25 10:00:00,222.25,222.41,222.08,222.17,14543.0,214.0785,214.2326,213.9147,214.0014,14543.0
2018-09-25 10:05:00,222.18,222.6,222.0,222.0,25170.0,214.0111,214.4156,213.8377,213.8377,25170.0
2018-09-25 10:10:00,221.95,222.02,221.62,221.89,37894.0,213.7895,213.8569,213.4716,213.7317,37894.0
2018-09-25 10:15:00,221.96,222.14,221.78,222.13,11744.0,213.7991,213.9725,213.6258,213.9629,11744.0
2018-09-25 10:20:00,222.13,222.13,221.73,221.95,20591.0,213.9629,213.9629,213.5776,213.7895,20591.0
2018-09-25 10:25:00,221.92,221.96,221.78,221.87,12313.0,213.7606,213.7991,213.6258,213.7125,12313.0
2018-09-25 10:30:00,221.91,222.1,221.84,222.05,10083.0,213.751,213.934,213.6836,213.8858,10083.0
2018-09-25 10:35:00,222.05,222.1,221.93,222.05,14347.0,213.8858,213.934,213.7703,213.8858,14347.0
2018-09-25 10:40:00,222.0,222.2,222.0,222.11,19109.0,213.8377,214.0303,213.8377,213.9436,19109.0
2018-09-25 10:45:00,222.11,222.14,221.67,221.79,20035.0,213.9436,213.9725,213.5198,213.6354,20035.0
2018-09-25 10:50:00,221.8,221.85,221.6,221.79,16293.0,213.645,213.6932,213.4524,213.6354,16293.0
2018-09-25 10:55:00,221.75,221.79,221.29,221.29,20043.0,213.5969,213.6354,213.1538,213.1538,20043.0
2018-09-25 11:00:00,221.25,221.52,221.22,221.5,22626.0,213.1153,213.3753,213.0864,213.3561,22626.0
2018-09-25 11:05:00,221.49,221.63,221.48,221.54,10017.0,213.3464,213.4813,213.3368,213.3946,10017.0
2018-09-25 11:10:00,221.51,221.71,221.47,221.71,12230.0,213.3657,213.5583,213.3272,213.5583,12230.0
2018-09-25 11:15:00,221.67,221.78,221.63,221.64,24972.0,213.5198,213.6258,213.4813,213.4909,24972.0
2018-09-25 11:20:00,221.68,221.86,221.6,221.78,20106.0,213.5294,213.7028,213.4524,213.6258,20106.0
2018-09-25 11:25:00,221.79,221.95,221.72,221.77,16854.0,213.6354,213.7895,213.568,213.6161,16854.0
2018-09-25 11:30:00,221.77,221.82,221.43,221.47,37483.0,213.6161,213.6643,213.2886,213.3272,37483.0
2018-09-25 11:35:00,221.46,221.72,221.46,221.55,20633.0,213.3175,213.568,213.3175,213.4042,20633.0
2018-09-25 11:40:00,221.58,221.87,221.54,221.83,12503.0,213.4331,213.7125,213.3946,213.6739,12503.0
2018-09-25 11:45:00,221.82,221.99,221.8,221.84,14528.0,213.6643,213.828,213.645,213.6836,14528.0
2018-09-25 11:50:00,221.85,222.05,221.82,222.01,14048.0,213.6932,213.8858,213.6643,213.8473,14048.0
2018-09-25 11:55:00,222.02,222.1,221.92,221.94,26813.0,213.8569,213.934,213.7606,213.7799,26813.0
2018-09-25 12:00:00,221.95,222.01,221.79,221.97,12379.0,213.7895,213.8473,213.6354,213.8088,12379.0
2018-09-25 12:05:00,221.96,222.04,221.91,222.02,10116.0,213.7991,213.8762,213.751,213.8569,10116.0
2018-09-25 12:10:00,222.06,222.14,221.99,222.01,16373.0,213.8955,213.9725,213.828,213.8473,16373.0
2018-09-25 12:15:00,221.99,221.99,221.74,221.77,14336.0,213.828,213.828,213.5872,213.6161,14336.0
2018-09-25 12:20:00,221.76,221.8,221.74,221.79,13038.0,213.6065,213.645,213.5872,213.6354,13038.0
2018-09-25 12:25:00,221.77,221.8,221.73,221.79,9471.0,213.6161,213.645,213.5776,213.6354,9471.0
2018-09-25 12:30:00,221.77,221.77,221.48,221.51,15608.0,213.6161,213.6161,213.3368,213.3657,15608.0
2018-09-25 12:35:00,221.5,221.54,221.36,221.43,13752.0,213.3561,213.3946,213.2212,213.2886,13752.0
2018-09-25 12:40:00,221.44,221.52,221.4,221.42,9112.0,213.2983,213.3753,213.2597,213.279,9112.0
2018-09-25 12:45:00,221.43,221.67,221.43,221.6,10415.0,213.2886,213.5198,213.2886,213.4524,10415.0
2018-09-25 12:50:00,221.61,221.63,221.56,221.59,8739.0,213.462,213.4813,213.4139,213.4428,8739.0
2018-09-25 12:55:00,221.56,221.6,221.42,221.48,14355.0,213.4139,213.4524,213.279,213.3368,14355.0
2018-09-25 13:00:00,221.48,221.6,221.47,221.52,11545.0,213.3368,213.4524,213.3272,213.3753,11545.0
2018-09-25 13:05:00,221.53,221.68,221.51,221.51,12976.0,213.385,213.5294,213.3657,213.3657,12976.0
2018-09-25 13:10:00,221.47,221.52,221.3,221.5,13283.0,213.3272,213.3753,213.1634,213.3561,13283.0
2018-09-25 13:15:00,221.48,221.75,221.47,221.75,7004.0,213.3368,213.5969,213.3272,213.5969,7004.0
2018-09-25 13:20:00,221.76,221.88,221.68,221.83,11389.0,213.6065,213.7221,213.5294,213.6739,11389.0
2018-09-25 13:25:00,221.83,221.86,221.72,221.73,10649.0,213.6739,213.7028,213.568,213.5776,10649.0
2018-09-25 13:30:00,221.71,221.73,221.56,221.61,9782.0,213.5583,213.5776,213.4139,213.462,9782.0
2018-09-25 13:35:00,221.62,221.84,221.61,221.79,11590.0,213.4716,213.6836,213.462,213.6354,11590.0
2018-09-25 13:40:00,221.8,221.8,221.34,221.49,15289.0,213.645,213.645,213.2019,213.3464,15289.0
2018-09-25 13:45:00,221.52,221.65,221.49,221.64,7667.0,213.3753,213.5005,213.3464,213.4909,7667.0
2018-09-25 13:50:00,221.65,221.69,221.58,221.62,11983.0,213.5005,213.5391,213.4331,213.4716,11983.0
2018-09-25 13:55:00,221.66,221.89,221.66,221.87,14604.0,213.5102,213.7317,213.5102,213.7125,14604.0
2018-09-25 14:00:00,221.88,221.88,221.76,221.81,9156.0,213.7221,213.7221,213.6065,213.6547,9156.0
2018-09-25 14:05:00,221.83,221.95,221.82,221.9,18670.0,213.6739,213.7895,213.6643,213.7414,18670.0
2018-09-25 14:10:00,221.9,222.0,221.9,221.94,7106.0,213.7414,213.8377,213.7414,213.7799,7106.0
2018-09-25 14:15:00,221.95,221.95,221.83,221.84,8169.0,213.7895,213.7895,213.6739,213.6836,8169.0
2018-09-25 14:20:00,221.85,221.96,221.83,221.94,9967.0,213.6932,213.7991,213.6739,213.7799,9967.0
2018-09-25 14:25:00,221.9,221.9,221.82,221.87,7398.0,213.7414,213.7414,213.6643,213.7125,7398.0
2018-09-25 14:30:00,221.88,221.88,221.74,221.76,13912.0,213.7221,213.7221,213.5872,213.6065,13912.0
2018-09-25 14:35:00,221.77,221.78,221.67,221.75,16790.0,213.6161,213.6258,213.5198,213.5969,16790.0
2018-09-25 14:40:00,221.76,221.86,221.74,221.79,8901.0,213.6065,213.7028,213.5872,213.6354,8901.0
2018-09-25 14:45:00,221.82,221.83,221.7,221.77,9520.0,213.6643,213.6739,213.5487,213.6161,9520.0
2018-09-25 14:50:00,221.78,221.99,221.76,221.99,9873.0,213.6258,213.828,213.6065,213.828,9873.0
2018-09-25 14:55:00,221.99,222.11,221.96,222.04,14699.0,213.828,213.9436,213.7991,213.8762,14699.0
2018-09-25 15:00:00,222.06,222.1,221.99,222.03,9171.0,213.8955,213.934,213.828,213.8666,9171.0
2018-09-25 15:05:00,222.01,222.05,221.95,222.02,14254.0,213.8473,213.8858,213.7895,213.8569,14254.0
2018-09-25 15:10:00,222.02,222.06,221.92,221.97,17382.0,213.8569,213.8955,213.7606,213.8088,17382.0
2018-09-25 15:15:00,221.97,221.98,221.9,221.9,7313.0,213.8088,213.8184,213.7414,213.7414,7313.0
2018-09-25 15:20:00,221.9,222.01,221.9,222.0,13546.0,213.7414,213.8473,213.7414,213.8377,13546.0
2018-09-25 15:25:00,221.97,222.12,221.97,222.07,13334.0,213.8088,213.9533,213.8088,213.9051,13334.0
2018-09-25 15:30:00,222.09,222.28,222.08,222.22,23189.0,213.9244,214.1074,213.9147,214.0496,23189.0
2018-09-25 15:35:00,222.24,222.41,222.24,222.34,18454.0,214.0689,214.2326,214.0689,214.1652,18454.0
2018-09-25 15:40:00,222.3,222.31,222.12,222.12,25577.0,214.1266,214.1363,213.9533,213.9533,25577.0
2018-09-25 15:45:00,222.16,222.28,222.14,222.21,21605.0,213.9918,214.1074,213.9725,214.04,21605.0
2018-09-25 15:50:00,222.2,222.23,222.1,222.1,31004.0,214.0303,214.0592,213.934,213.934,31004.0
2018-09-25 15:55:00,222.06,222.15,221.87,222.11,111784.0,213.8955,213.9822,213.7125,213.9436,111784.0
2018-09-26 09:30:00,222.62,223.1,222.55,222.6,92875.0,214.4349,214.8972,214.3675,214.4156,92875.0
2018-09-26 09:35:00,222.65,222.68,221.92,222.01,38835.0,214.4638,214.4927,213.7606,213.8473,38835.0
2018-09-26 09:40:00,222.08,222.5,221.7,222.33,26783.0,213.9147,214.3193,213.5487,214.1555,26783.0
2018-09-26 09:45:00,222.31,222.63,222.28,222.58,33051.0,214.1363,214.4445,214.1074,214.3964,33051.0
2018-09-26 09:50:00,222.57,222.57,222.2,222.46,30348.0,214.3867,214.3867,214.0303,214.2808,30348.0
2018-09-26 09:55:00,222.47,222.68,222.41,222.68,13561.0,214.2904,214.4927,214.2326,214.4927,13561.0
2018-09-26 10:00:00,222.63,222.91,222.59,222.81,21582.0,214.4445,214.7142,214.406,214.6179,21582.0
2018-09-26 10:05:00,222.76,222.86,222.59,222.59,15931.0,214.5697,214.6661,214.406,214.406,15931.0
2018-09-26 10:10:00,222.54,222.63,222.37,222.48,25252.0,214.3578,214.4445,214.1941,214.3,25252.0
2018-09-26 10:15:00,222.44,222.76,222.44,222.76,20190.0,214.2615,214.5697,214.2615,214.5697,20190.0
2018-09-26 10:20:00,222.75,222.91,222.67,222.86,15720.0,214.5601,214.7142,214.483,214.6661,15720.0
2018-09-26 10:25:00,222.84,223.05,222.83,223.05,18279.0,214.6468,214.8491,214.6372,214.8491,18279.0
2018-09-26 10:30:00,223.05,223.24,223.05,223.24,25093.0,214.8491,215.0321,214.8491,215.0321,25093.0
2018-09-26 10:35:00,223.24,223.33,223.02,223.29,32666.0,215.0321,215.1188,214.8202,215.0802,32666.0
2018-09-26 10:40:00,223.32,223.48,223.31,223.45,34105.0,215.1091,215.2633,215.0995,215.2344,34105.0
2018-09-26 10:45:00,223.48,223.55,223.4,223.49,36201.0,215.2633,215.3307,215.1862,215.2729,36201.0
2018-09-26 10:50:00,223.46,223.57,223.24,223.41,16557.0,215.244,215.35,215.0321,215.1958,16557.0
2018-09-26 10:55:00,223.39,223.68,223.38,223.6,20608.0,215.1766,215.4559,215.1669,215.3788,20608.0
2018-09-26 11:00:00,223.62,223.68,223.49,223.58,14311.0,215.3981,215.4559,215.2729,215.3596,14311.0
2018-09-26 11:05:00,223.59,223.59,223.39,223.48,18669.0,215.3692,215.3692,215.1766,215.2633,18669.0
2018-09-26 11:10:00,223.49,223.53,223.38,223.41,12773.0,215.2729,215.3114,215.1669,215.1958,12773.0
2018-09-26 11:15:00,223.41,223.59,223.41,223.54,22619.0,215.1958,215.3692,215.1958,215.3211,22619.0
2018-09-26 11:20:00,223.53,223.6,223.3,223.37,19350.0,215.3114,215.3788,215.0899,215.1573,19350.0
2018-09-26 11:25:00,223.39,223.48,223.2,223.45,25281.0,215.1766,215.2633,214.9936,215.2344,25281.0
2018-09-26 11:30:00,223.46,223.52,223.3,223.31,11673.0,215.244,215.3018,215.0899,215.0995,11673.0
2018-09-26 11:35:00,223.34,223.42,223.31,223.37,10554.0,215.1284,215.2055,215.0995,215.1573,10554.0
2018-09-26 11:40:00,223.37,223.54,223.35,223.51,16891.0,215.1573,215.3211,215.138,215.2922,16891.0
2018-09-26 11:45:00,223.52,223.69,223.49,223.62,12747.0,215.3018,215.4655,215.2729,215.3981,12747.0
2018-09-26 11:50:00,223.66,223.68,223.53,223.58,8942.0,215.4366,215.4559,215.3114,215.3596,8942.0
2018-09-26 11:55:00,223.59,223.61,223.48,223.56,11087.0,215.3692,215.3885,215.2633,215.3403,11087.0
2018-09-26 12:00:00,223.58,223.59,223.46,223.46,11174.0,215.3596,215.3692,215.244,215.244,11174.0
2018-09-26 12:05:00,223.48,223.58,223.47,223.52,8872.0,215.2633,215.3596,215.2536,215.3018,8872.0
2018-09-26 12:10:00,223.51,223.59,223.45,223.52,8423.0,215.2922,215.3692,215.2344,215.3018,8423.0
2018-09-26 12:15:00,223.55,223.65,223.49,223.49,6914.0,215.3307,215.427,215.2729,215.2729,6914.0
2018-09-26 12:20:00,223.47,223.57,223.46,223.53,14075.0,215.2536,215.35,215.244,215.3114,14075.0
2018-09-26 12:25:00,223.55,223.64,223.53,223.58,10673.0,215.3307,215.4174,215.3114,215.3596,10673.0
2018-09-26 12:30:00,223.57,223.67,223.57,223.62,9271.0,215.35,215.4463,215.35,215.3981,9271.0
2018-09-26 12:35:00,223.61,223.62,223.5,223.57,12269.0,215.3885,215.3981,215.2825,215.35,12269.0
2018-09-26 12:40:00,223.59,223.6,223.48,223.59,11651.0,215.3692,215.3788,215.2633,215.3692,11651.0
2018-09-26 12:45:00,223.58,223.62,223.53,223.62,6787.0,215.3596,215.3981,215.3114,215.3981,6787.0
2018-09-26 12:50:00,223.59,223.67,223.57,223.65,6673.0,215.3692,215.4463,215.35,215.427,6673.0
2018-09-26 12:55:00,223.66,223.69,223.57,223.65,13128.0,215.4366,215.4655,215.35,215.427,13128.0
2018-09-26 13:00:00,223.64,223.71,223.59,223.61,10991.0,215.4174,215.4848,215.3692,215.3885,10991.0
2018-09-26 13:05:00,223.63,223.66,223.52,223.53,9373.0,215.4077,215.4366,215.3018,215.3114,9373.0
2018-09-26 13:10:00,223.53,223.64,223.53,223.61,18672.0,215.3114,215.4174,215.3114,215.3885,18672.0
2018-09-26 13:15:00,223.6,223.66,223.59,223.65,8126.0,215.3788,215.4366,215.3692,215.427,8126.0
2018-09-26 13:20:00,223.61,223.66,223.6,223.66,14668.0,215.3885,215.4366,215.3788,215.4366,14668.0
2018-09-26 13:25:00,223.65,223.67,223.42,223.45,13347.0,215.427,215.4463,215.2055,215.2344,13347.0
2018-09-26 13:30:00,223.45,223.5,223.3,223.37,16570.0,215.2344,215.2825,215.0899,215.1573,16570.0
2018-09-26 13:35:00,223.36,223.43,223.31,223.35,19010.0,215.1477,215.2151,215.0995,215.138,19010.0
2018-09-26 13:40:00,223.37,223.46,223.34,223.41,11340.0,215.1573,215.244,215.1284,215.1958,11340.0
2018-09-26 13:45:00,223.42,223.47,223.28,223.28,6522.0,215.2055,215.2536,215.0706,215.0706,6522.0
2018-09-26 13:50:00,223.23,223.25,223.15,223.22,8923.0,215.0225,215.0417,214.9454,215.0128,8923.0
2018-09-26 13:55:00,223.28,223.42,223.24,223.37,5664.0,215.0706,215.2055,215.0321,215.1573,5664.0
2018-09-26 14:00:00,223.43,223.92,223.35,223.87,29724.0,215.2151,215.6871,215.138,215.6389,29724.0
2018-09-26 14:05:00,223.91,223.98,223.72,223.82,30096.0,215.6775,215.7449,215.4944,215.5908,30096.0
2018-09-26 14:10:00,223.83,223.98,223.83,223.95,14301.0,215.6004,215.7449,215.6004,215.716,14301.0
2018-09-26 14:15:00,223.98,224.36,223.98,224.19,23279.0,215.7449,216.1109,215.7449,215.9472,23279.0
2018-09-26 14:20:00,224.25,224.26,224.12,224.2,16103.0,216.005,216.0146,215.8797,215.9568,16103.0
2018-09-26 14:25:00,224.25,224.28,224.04,224.17,12732.0,216.005,216.0338,215.8027,215.9279,12732.0
2018-09-26 14:30:00,224.14,224.25,224.08,224.1,19715.0,215.899,216.005,215.8412,215.8605,19715.0
2018-09-26 14:35:00,224.06,224.12,223.85,223.88,20802.0,215.8219,215.8797,215.6197,215.6486,20802.0
2018-09-26 14:40:00,223.93,223.94,223.61,223.63,24470.0,215.6967,215.7063,215.3885,215.4077,24470.0
2018-09-26 14:45:00,223.54,223.69,223.47,223.62,15058.0,215.3211,215.4655,215.2536,215.3981,15058.0
2018-09-26 14:50:00,223.63,223.8,223.57,223.58,19086.0,215.4077,215.5715,215.35,215.3596,19086.0
2018-09-26 14:55:00,223.52,223.55,223.39,223.45,52150.0,215.3018,215.3307,215.1766,215.2344,52150.0
2018-09-26 15:00:00,223.36,223.48,223.28,223.46,22031.0,215.1477,215.2633,215.0706,215.244,22031.0
2018-09-26 15:05:00,223.44,223.46,223.2,223.37,19596.0,215.2247,215.244,214.9936,215.1573,19596.0
2018-09-26 15:10:00,223.41,223.45,223.23,223.36,46160.0,215.1958,215.2344,215.0225,215.1477,46160.0
2018-09-26 15:15:00,223.35,223.49,223.32,223.49,12624.0,215.138,215.2729,215.1091,215.2729,12624.0
2018-09-26 15:20:00,223.5,223.81,223.42,223.7,53365.0,215.2825,215.5811,215.2055,215.4752,53365.0
2018-09-26 15:25:00,223.7,223.72,223.54,223.6,39111.0,215.4752,215.4944,215.3211,215.3788,39111.0
2018-09-26 15:30:00,223.58,223.58,223.19,223.25,18868.0,215.3596,215.3596,214.9839,215.0417,18868.0
2018-09-26 15:35:00,223.21,223.28,223.0,223.14,28996.0,215.0032,215.0706,214.8009,214.9358,28996.0
2018-09-26 15:40:00,223.13,223.14,222.69,222.73,47670.0,214.9261,214.9358,214.5023,214.5408,47670.0
2018-09-26 15:45:00,222.76,222.78,221.76,222.03,51391.0,214.5697,214.589,213.6065,213.8666,51391.0
2018-09-26 15:50:00,221.97,222.27,221.88,222.09,56582.0,213.8088,214.0977,213.7221,213.9244,56582.0
2018-09-26 15:55:00,222.06,222.32,221.96,222.27,198359.0,213.8955,214.1459,213.7991,214.0977,198359.0
2018-09-27 09:30:00,222.69,223.31,222.51,222.76,86635.0,214.5023,215.0995,214.3289,214.5697,86635.0
2018-09-27 09:35:00,222.86,223.49,222.85,223.12,37290.0,214.6661,215.2729,214.6564,214.9165,37290.0
2018-09-27 09:40:00,223.12,223.36,223.02,223.23,46534.0,214.9165,215.1477,214.8202,215.0225,46534.0
2018-09-27 09:45:00,223.2,223.48,223.17,223.23,58160.0,214.9936,215.2633,214.9647,215.0225,58160.0
2018-09-27 09:50:00,223.26,223.3,223.07,223.15,58857.0,215.0513,215.0899,214.8683,214.9454,58857.0
2018-09-27 09:55:00,223.19,223.39,223.06,223.07,36680.0,214.9839,215.1766,214.8587,214.8683,36680.0
2018-09-27 10:00:00,223.07,223.62,223.05,223.54,26463.0,214.8683,215.3981,214.8491,215.3211,26463.0
2018-09-27 10:05:00,223.58,223.6,223.2,223.35,26961.0,215.3596,215.3788,214.9936,215.138,26961.0
2018-09-27 10:10:00,223.38,223.38,222.64,222.81,19713.0,215.1669,215.1669,214.4541,214.6179,19713.0
2018-09-27 10:15:00,222.89,223.32,222.83,223.15,20200.0,214.695,215.1091,214.6372,214.9454,20200.0
2018-09-27 10:20:00,223.19,223.26,222.83,222.84,18338.0,214.9839,215.0513,214.6372,214.6468,18338.0
2018-09-27 10:25:00,222.9,223.01,222.76,222.82,15409.0,214.7046,214.8105,214.5697,214.6275,15409.0
2018-09-27 10:30:00,222.84,222.87,222.6,222.7,15542.0,214.6468,214.6757,214.4156,214.5119,15542.0
2018-09-27 10:35:00,222.72,222.77,222.54,222.67,7561.0,214.5312,214.5794,214.3578,214.483,7561.0
2018-09-27 10:40:00,222.66,222.67,222.39,222.67,26462.0,214.4734,214.483,214.2133,214.483,26462.0
2018-09-27 10:45:00,222.64,222.81,222.43,222.61,41042.0,214.4541,214.6179,214.2519,214.4252,41042.0
2018-09-27 10:50:00,222.61,222.63,222.44,222.52,22797.0,214.4252,214.4445,214.2615,214.3386,22797.0
2018-09-27 10:55:00,222.51,222.71,222.46,222.57,14075.0,214.3289,214.5216,214.2808,214.3867,14075.0
2018-09-27 11:00:00,222.51,222.78,222.51,222.7,9208.0,214.3289,214.589,214.3289,214.5119,9208.0
2018-09-27 11:05:00,222.69,222.71,222.59,222.61,12808.0,214.5023,214.5216,214.406,214.4252,12808.0
2018-09-27 11:10:00,222.57,222.61,222.31,222.31,16268.0,214.3867,214.4252,214.1363,214.1363,16268.0
2018-09-27 11:15:00,222.33,222.48,222.3,222.3,19206.0,214.1555,214.3,214.1266,214.1266,19206.0
2018-09-27 11:20:00,222.29,222.37,222.18,222.23,12548.0,214.117,214.1941,214.0111,214.0592,12548.0
2018-09-27 11:25:00,222.26,222.27,222.12,222.19,14272.0,214.0881,214.0977,213.9533,214.0207,14272.0
2018-09-27 11:30:00,222.14,222.36,222.13,222.31,23355.0,213.9725,214.1844,213.9629,214.1363,23355.0
2018-09-27 11:35:00,222.31,222.33,222.19,222.23,9461.0,214.1363,214.1555,214.0207,214.0592,9461.0
2018-09-27 11:40:00,222.27,222.67,222.23,222.67,22163.0,214.0977,214.483,214.0592,214.483,22163.0
2018-09-27 11:45:00,222.67,222.72,222.6,222.64,9268.0,214.483,214.5312,214.4156,214.4541,9268.0
2018-09-27 11:50:00,222.68,222.71,222.62,222.64,6965.0,214.4927,214.5216,214.4349,214.4541,6965.0
2018-09-27 11:55:00,222.66,222.89,222.66,222.84,16529.0,214.4734,214.695,214.4734,214.6468,16529.0
2018-09-27 12:00:00,222.82,222.83,222.67,222.67,21096.0,214.6275,214.6372,214.483,214.483,21096.0
2018-09-27 12:05:00,222.73,222.97,222.71,222.94,12248.0,214.5408,214.772,214.5216,214.7431,12248.0
2018-09-27 12:10:00,222.94,223.05,222.9,223.03,18371.0,214.7431,214.8491,214.7046,214.8298,18371.0
2018-09-27 12:15:00,223.06,223.19,222.92,223.05,37824.0,214.8587,214.9839,214.7239,214.8491,37824.0
2018-09-27 12:20:00,223.06,223.21,222.96,222.96,17310.0,214.8587,215.0032,214.7624,214.7624,17310.0
2018-09-27 12:25:00,222.97,223.07,222.95,223.07,6372.0,214.772,214.8683,214.7527,214.8683,6372.0
2018-09-27 12:30:00,223.01,223.04,222.93,222.96,11734.0,214.8105,214.8394,214.7335,214.7624,11734.0
2018-09-27 12:35:00,222.98,223.18,222.98,223.18,5700.0,214.7816,214.9743,214.7816,214.9743,5700.0
2018-09-27 12:40:00,223.2,223.22,223.02,223.09,15376.0,214.9936,215.0128,214.8202,214.8876,15376.0
2018-09-27 12:45:00,223.1,223.16,223.06,223.13,5266.0,214.8972,214.955,214.8587,214.9261,5266.0
2018-09-27 12:50:00,223.16,223.2,223.03,223.2,8960.0,214.955,214.9936,214.8298,214.9936,8960.0
2018-09-27 12:55:00,223.21,223.28,223.07,223.09,24217.0,215.0032,215.0706,214.8683,214.8876,24217.0
2018-09-27 13:00:00,223.08,223.16,222.96,223.11,56521.0,214.878,214.955,214.7624,214.9069,56521.0
2018-09-27 13:05:00,223.1,223.1,222.89,222.94,43198.0,214.8972,214.8972,214.695,214.7431,43198.0
2018-09-27 13:10:00,222.93,223.0,222.92,222.97,20930.0,214.7335,214.8009,214.7239,214.772,20930.0
2018-09-27 13:15:00,222.98,223.0,222.9,222.92,15099.0,214.7816,214.8009,214.7046,214.7239,15099.0
2018-09-27 13:20:00,222.9,222.94,222.81,222.86,19112.0,214.7046,214.7431,214.6179,214.6661,19112.0
2018-09-27 13:25:00,222.86,222.9,222.79,222.88,10002.0,214.6661,214.7046,214.5986,214.6853,10002.0
2018-09-27 13:30:00,222.9,222.9,222.65,222.65,26745.0,214.7046,214.7046,214.4638,214.4638,26745.0
2018-09-27 13:35:00,222.64,222.66,222.55,222.56,29458.0,214.4541,214.4734,214.3675,214.3771,29458.0
2018-09-27 13:40:00,222.55,222.63,222.47,222.58,33107.0,214.3675,214.4445,214.2904,214.3964,33107.0
2018-09-27 13:45:00,222.6,222.82,222.54,222.75,29428.0,214.4156,214.6275,214.3578,214.5601,29428.0
2018-09-27 13:50:00,222.74,222.9,222.73,222.86,11503.0,214.5505,214.7046,214.5408,214.6661,11503.0
2018-09-27 13:55:00,222.9,223.0,222.78,223.0,15501.0,214.7046,214.8009,214.589,214.8009,15501.0
2018-09-27 14:00:00,223.01,223.03,222.91,222.92,8769.0,214.8105,214.8298,214.7142,214.7239,8769.0
2018-09-27 14:05:00,222.94,222.95,222.68,222.79,18291.0,214.7431,214.7527,214.4927,214.5986,18291.0
2018-09-27 14:10:00,222.78,222.82,222.66,222.76,17942.0,214.589,214.6275,214.4734,214.5697,17942.0
2018-09-27 14:15:00,222.78,222.8,222.71,222.71,19917.0,214.589,214.6083,214.5216,214.5216,19917.0
2018-09-27 14:20:00,222.71,222.85,222.69,222.81,12701.0,214.5216,214.6564,214.5023,214.6179,12701.0
2018-09-27 14:25:00,222.81,222.85,222.64,222.64,11572.0,214.6179,214.6564,214.4541,214.4541,11572.0
2018-09-27 14:30:00,222.7,222.78,222.49,222.56,15047.0,214.5119,214.589,214.3097,214.3771,15047.0
2018-09-27 14:35:00,222.55,222.57,222.43,222.47,8707.0,214.3675,214.3867,214.2519,214.2904,8707.0
2018-09-27 14:40:00,222.48,222.48,222.3,222.31,17598.0,214.3,214.3,214.1266,214.1363,17598.0
2018-09-27 14:45:00,222.33,222.41,222.26,222.27,14079.0,214.1555,214.2326,214.0881,214.0977,14079.0
2018-09-27 14:50:00,222.33,222.37,222.17,222.34,16117.0,214.1555,214.1941,214.0014,214.1652,16117.0
2018-09-27 14:55:00,222.37,222.42,222.21,222.24,13646.0,214.1941,214.2422,214.04,214.0689,13646.0
2018-09-27 15:00:00,222.24,222.46,222.24,222.45,13040.0,214.0689,214.2808,214.0689,214.2711,13040.0
2018-09-27 15:05:00,222.45,222.6,222.31,222.39,14088.0,214.2711,214.4156,214.1363,214.2133,14088.0
2018-09-27 15:10:00,222.39,222.42,222.21,222.33,8704.0,214.2133,214.2422,214.04,214.1555,8704.0
2018-09-27 15:15:00,222.33,222.62,222.33,222.58,20226.0,214.1555,214.4349,214.1555,214.3964,20226.0
2018-09-27 15:20:00,222.56,222.63,222.35,222.35,19632.0,214.3771,214.4445,214.1748,214.1748,19632.0
2018-09-27 15:25:00,222.35,222.39,222.2,222.31,21965.0,214.1748,214.2133,214.0303,214.1363,21965.0
2018-09-27 15:30:00,222.32,222.32,222.07,222.19,25432.0,214.1459,214.1459,213.9051,214.0207,25432.0
2018-09-27 15:35:00,222.17,222.23,222.06,222.17,19419.0,214.0014,214.0592,213.8955,214.0014,19419.0
2018-09-27 15:40:00,222.16,222.23,222.09,222.21,26864.0,213.9918,214.0592,213.9244,214.04,26864.0
2018-09-27 15:45:00,222.14,222.32,222.12,222.16,31820.0,213.9725,214.1459,213.9533,213.9918,31820.0
2018-09-27 15:50:00,222.15,222.33,222.09,222.33,32974.0,213.9822,214.1555,213.9244,214.1555,32974.0
2018-09-27 15:55:00,222.32,222.64,222.12,222.31,144877.0,214.1459,214.4541,213.9533,214.1363,144877.0
2018-09-28 09:30:00,222.13,222.24,221.05,221.8,67104.0,213.9629,214.0689,212.9226,213.645,67104.0
2018-09-28 09:35:00,221.76,222.2,221.73,222.18,27607.0,213.6065,214.0303,213.5776,214.0111,27607.0
2018-09-28 09:40:00,222.2,222.44,221.88,222.23,37147.0,214.0303,214.2615,213.7221,214.0592,37147.0
2018-09-28 09:45:00,222.14,222.24,221.64,221.84,24086.0,213.9725,214.0689,213.4909,213.6836,24086.0
2018-09-28 09:50:00,221.78,221.99,221.38,221.83,24249.0,213.6258,213.828,213.2405,213.6739,24249.0
2018-09-28 09:55:00,221.83,222.0,221.53,221.92,21992.0,213.6739,213.8377,213.385,213.7606,21992.0
2018-09-28 10:00:00,221.99,222.21,221.9,222.12,38569.0,213.828,214.04,213.7414,213.9533,38569.0
2018-09-28 10:05:00,222.13,222.13,221.92,222.01,22485.0,213.9629,213.9629,213.7606,213.8473,22485.0
2018-09-28 10:10:00,222.02,222.14,221.88,222.11,42961.0,213.8569,213.9725,213.7221,213.9436,42961.0
2018-09-28 10:15:00,222.08,222.58,222.03,222.52,31716.0,213.9147,214.3964,213.8666,214.3386,31716.0
2018-09-28 10:20:00,222.52,222.9,222.52,222.68,18992.0,214.3386,214.7046,214.3386,214.4927,18992.0
2018-09-28 10:25:00,222.69,223.0,222.64,222.95,16656.0,214.5023,214.8009,214.4541,214.7527,16656.0
2018-09-28 10:30:00,222.94,222.94,222.63,222.71,30308.0,214.7431,214.7431,214.4445,214.5216,30308.0
2018-09-28 10:35:00,222.68,222.83,222.62,222.76,19926.0,214.4927,214.6372,214.4349,214.5697,19926.0
2018-09-28 10:40:00,222.8,222.97,222.67,222.97,13781.0,214.6083,214.772,214.483,214.772,13781.0
2018-09-28 10:45:00,222.94,223.14,222.92,223.08,16030.0,214.7431,214.9358,214.7239,214.878,16030.0
2018-09-28 10:50:00,223.1,223.35,223.1,223.28,20029.0,214.8972,215.138,214.8972,215.0706,20029.0
2018-09-28 10:55:00,223.31,223.48,223.28,223.4,19625.0,215.0995,215.2633,215.0706,215.1862,19625.0
2018-09-28 11:00:00,223.42,223.65,223.38,223.5,16446.0,215.2055,215.427,215.1669,215.2825,16446.0
2018-09-28 11:05:00,223.51,223.69,223.41,223.42,38368.0,215.2922,215.4655,215.1958,215.2055,38368.0
2018-09-28 11:10:00,223.45,223.69,223.45,223.55,14678.0,215.2344,215.4655,215.2344,215.3307,14678.0
2018-09-28 11:15:00,223.57,223.63,223.32,223.39,12771.0,215.35,215.4077,215.1091,215.1766,12771.0
2018-09-28 11:20:00,223.41,223.47,223.31,223.38,15669.0,215.1958,215.2536,215.0995,215.1669,15669.0
2018-09-28 11:25:00,223.33,223.43,223.23,223.32,29140.0,215.1188,215.2151,215.0225,215.1091,29140.0
2018-09-28 11:30:00,223.33,223.33,223.01,223.11,13186.0,215.1188,215.1188,214.8105,214.9069,13186.0
2018-09-28 11:35:00,223.11,223.11,222.91,222.92,17430.0,214.9069,214.9069,214.7142,214.7239,17430.0
2018-09-28 11:40:00,222.94,223.25,222.93,223.19,22617.0,214.7431,215.0417,214.7335,214.9839,22617.0
2018-09-28 11:45:00,223.2,223.2,222.98,223.07,18515.0,214.9936,214.9936,214.7816,214.8683,18515.0
2018-09-28 11:50:00,223.04,223.1,222.91,222.98,6231.0,214.8394,214.8972,214.7142,214.7816,6231.0
2018-09-28 11:55:00,223.02,223.02,222.85,222.89,7205.0,214.8202,214.8202,214.6564,214.695,7205.0
2018-09-28 12:00:00,222.86,222.89,222.78,222.8,18683.0,214.6661,214.695,214.589,214.6083,18683.0
2018-09-28 12:05:00,222.81,222.81,222.62,222.62,21650.0,214.6179,214.6179,214.4349,214.4349,21650.0
2018-09-28 12:10:00,222.62,222.63,222.46,222.5,25990.0,214.4349,214.4445,214.2808,214.3193,25990.0
2018-09-28 12:15:00,222.5,222.7,222.5,222.6,23799.0,214.3193,214.5119,214.3193,214.4156,23799.0
2018-09-28 12:20:00,222.6,222.63,222.45,222.49,14259.0,214.4156,214.4445,214.2711,214.3097,14259.0
2018-09-28 12:25:00,222.47,222.49,222.39,222.48,13113.0,214.2904,214.3097,214.2133,214.3,13113.0
2018-09-28 12:30:00,222.5,222.85,222.49,222.84,10887.0,214.3193,214.6564,214.3097,214.6468,10887.0
2018-09-28 12:35:00,222.87,222.87,222.72,222.72,17735.0,214.6757,214.6757,214.5312,214.5312,17735.0
2018-09-28 12:40:00,222.74,222.81,222.52,222.53,25054.0,214.5505,214.6179,214.3386,214.3482,25054.0
2018-09-28 12:45:00,222.55,222.55,222.16,222.34,35509.0,214.3675,214.3675,213.9918,214.1652,35509.0
2018-09-28 12:50:00,222.31,222.44,222.27,222.37,17008.0,214.1363,214.2615,214.0977,214.1941,17008.0
2018-09-28 12:55:00,222.39,222.47,222.23,222.45,16595.0,214.2133,214.2904,214.0592,214.2711,16595.0
2018-09-28 13:00:00,222.43,222.44,222.22,222.24,9376.0,214.2519,214.2615,214.0496,214.0689,9376.0
2018-09-28 13:05:00,222.2,222.24,221.99,222.14,34930.0,214.0303,214.0689,213.828,213.9725,34930.0
2018-09-28 13:10:00,222.12,222.35,222.0,222.33,30452.0,213.9533,214.1748,213.8377,214.1555,30452.0
2018-09-28 13:15:00,222.34,222.4,222.3,222.36,17452.0,214.1652,214.223,214.1266,214.1844,17452.0
2018-09-28 13:20:00,222.36,222.46,222.31,222.44,11215.0,214.1844,214.2808,214.1363,214.2615,11215.0
2018-09-28 13:25:00,222.46,222.62,222.41,222.61,10488.0,214.2808,214.4349,214.2326,214.4252,10488.0
2018-09-28 13:30:00,222.61,222.7,222.51,222.63,32223.0,214.4252,214.5119,214.3289,214.4445,32223.0
2018-09-28 13:35:00,222.63,222.7,222.61,222.68,11345.0,214.4445,214.5119,214.4252,214.4927,11345.0
2018-09-28 13:40:00,222.71,222.75,222.62,222.64,11607.0,214.5216,214.5601,214.4349,214.4541,11607.0
2018-09-28 13:45:00,222.63,222.77,222.63,222.71,13757.0,214.4445,214.5794,214.4445,214.5216,13757.0
2018-09-28 13:50:00,222.7,222.89,222.65,222.76,6431.0,214.5119,214.695,214.4638,214.5697,6431.0
2018-09-28 13:55:00,222.76,222.81,222.54,222.6,9750.0,214.5697,214.6179,214.3578,214.4156,9750.0
2018-09-28 14:00:00,222.56,222.58,222.32,222.32,9053.0,214.3771,214.3964,214.1459,214.1459,9053.0
2018-09-28 14:05:00,222.28,222.3,222.07,222.2,14561.0,214.1074,214.1266,213.9051,214.0303,14561.0
2018-09-28 14:10:00,222.2,222.23,222.01,222.08,13798.0,214.0303,214.0592,213.8473,213.9147,13798.0
2018-09-28 14:15:00,222.07,222.28,222.02,222.27,23306.0,213.9051,214.1074,213.8569,214.0977,23306.0
2018-09-28 14:20:00,222.25,222.49,222.24,222.39,10676.0,214.0785,214.3097,214.0689,214.2133,10676.0
2018-09-28 14:25:00,222.43,222.49,222.4,222.4,9567.0,214.2519,214.3097,214.223,214.223,9567.0
2018-09-28 14:30:00,222.4,222.49,222.37,222.45,14582.0,214.223,214.3097,214.1941,214.2711,14582.0
2018-09-28 14:35:00,222.45,222.74,222.44,222.74,10532.0,214.2711,214.5505,214.2615,214.5505,10532.0
2018-09-28 14:40:00,222.73,222.85,222.65,222.81,26028.0,214.5408,214.6564,214.4638,214.6179,26028.0
2018-09-28 14:45:00,222.83,222.83,222.58,222.58,11915.0,214.6372,214.6372,214.3964,214.3964,11915.0
2018-09-28 14:50:00,222.58,222.62,222.5,222.56,19368.0,214.3964,214.4349,214.3193,214.3771,19368.0
2018-09-28 14:55:00,222.57,222.84,222.57,222.65,29892.0,214.3867,214.6468,214.3867,214.4638,29892.0
2018-09-28 15:00:00,222.62,222.62,222.39,222.4,12963.0,214.4349,214.4349,214.2133,214.223,12963.0
2018-09-28 15:05:00,222.36,222.48,222.32,222.47,18101.0,214.1844,214.3,214.1459,214.2904,18101.0
2018-09-28 15:10:00,222.45,222.61,222.45,222.59,17078.0,214.2711,214.4252,214.2711,214.406,17078.0
2018-09-28 15:15:00,222.6,222.6,222.5,222.53,14884.0,214.4156,214.4156,214.3193,214.3482,14884.0
2018-09-28 15:20:00,222.55,222.81,222.53,222.69,23740.0,214.3675,214.6179,214.3482,214.5023,23740.0
2018-09-28 15:25:00,222.7,222.76,222.63,222.63,12672.0,214.5119,214.5697,214.4445,214.4445,12672.0
2018-09-28 15:30:00,222.6,222.6,222.25,222.47,41549.0,214.4156,214.4156,214.0785,214.2904,41549.0
2018-09-28 15:35:00,222.47,222.48,222.29,222.36,27049.0,214.2904,214.3,214.117,214.1844,27049.0
2018-09-28 15:40:00,222.37,222.56,222.35,222.43,31874.0,214.1941,214.3771,214.1748,214.2519,31874.0
2018-09-28 15:45:00,222.45,222.64,222.25,222.44,62562.0,214.2711,214.4541,214.0785,214.2615,62562.0
2018-09-28 15:50:00,222.41,222.49,222.21,222.48,47027.0,214.2326,214.3097,214.04,214.3,47027.0
2018-09-28 15:55:00,222.49,222.71,222.36,222.59,165825.0,214.3097,214.5216,214.1844,214.406,165825.0
2018-10-01 09:30:00,224.84,224.95,224.37,224.38,140949.0,216.5733,216.6792,216.1205,216.1302,140949.0
2018-10-01 09:35:00,224.38,225.06,224.3,224.91,49052.0,216.1302,216.7852,216.0531,216.6407,49052.0
2018-10-01 09:40:00,224.83,225.13,224.75,224.9,46663.0,216.5636,216.8526,216.4866,216.6311,46663.0
2018-10-01 09:45:00,224.85,224.95,224.52,224.62,57203.0,216.5829,216.6792,216.265,216.3613,57203.0
2018-10-01 09:50:00,224.62,225.0,224.45,225.0,31936.0,216.3613,216.7274,216.1976,216.7274,31936.0
2018-10-01 09:55:00,224.98,225.1,224.8,224.92,20832.0,216.7081,216.8237,216.5347,216.6503,20832.0
2018-10-01 10:00:00,224.92,225.05,224.61,224.86,19781.0,216.6503,216.7755,216.3517,216.5925,19781.0
2018-10-01 10:05:00,224.83,225.2,224.83,225.11,27454.0,216.5636,216.92,216.5636,216.8333,27454.0
2018-10-01 10:10:00,225.11,225.27,225.03,225.14,33428.0,216.8333,216.9874,216.7563,216.8622,33428.0
2018-10-01 10:15:00,225.15,225.17,224.79,224.86,35079.0,216.8719,216.8911,216.5251,216.5925,35079.0
2018-10-01 10:20:00,224.86,225.0,224.85,224.95,14302.0,216.5925,216.7274,216.5829,216.6792,14302.0
2018-10-01 10:25:00,224.99,225.31,224.89,225.28,24963.0,216.7177,217.026,216.6214,216.9971,24963.0
2018-10-01 10:30:00,225.32,225.35,224.91,224.91,19827.0,217.0356,217.0645,216.6407,216.6407,19827.0
2018-10-01 10:35:00,224.91,224.95,224.77,224.82,10605.0,216.6407,216.6792,216.5058,216.554,10605.0
2018-10-01 10:40:00,224.8,224.8,224.32,224.32,20233.0,216.5347,216.5347,216.0724,216.0724,20233.0
2018-10-01 10:45:00,224.36,224.61,224.25,224.59,20840.0,216.1109,216.3517,216.005,216.3324,20840.0
2018-10-01 10:50:00,224.58,224.63,224.27,224.31,28588.0,216.3228,216.371,216.0242,216.0627,28588.0
2018-10-01 10:55:00,224.29,224.5,224.27,224.49,14133.0,216.0435,216.2458,216.0242,216.2361,14133.0
2018-10-01 11:00:00,224.5,224.5,224.32,224.49,11420.0,216.2458,216.2458,216.0724,216.2361,11420.0
2018-10-01 11:05:00,224.49,224.55,224.33,224.33,22758.0,216.2361,216.2939,216.082,216.082,22758.0
2018-10-01 11:10:00,224.33,224.42,224.28,224.35,14815.0,216.082,216.1687,216.0338,216.1013,14815.0
2018-10-01 11:15:00,224.33,224.33,224.22,224.25,16887.0,216.082,216.082,215.9761,216.005,16887.0
2018-10-01 11:20:00,224.26,224.5,224.25,224.44,23340.0,216.0146,216.2458,216.005,216.188,23340.0
2018-10-01 11:25:00,224.43,224.52,224.31,224.47,31842.0,216.1783,216.265,216.0627,216.2169,31842.0
2018-10-01 11:30:00,224.45,224.48,224.36,224.37,29211.0,216.1976,216.2265,216.1109,216.1205,29211.0
2018-10-01 11:35:00,224.37,224.49,224.31,224.45,20826.0,216.1205,216.2361,216.0627,216.1976,20826.0
2018-10-01 11:40:00,224.46,224.46,224.21,224.28,15233.0,216.2072,216.2072,215.9664,216.0338,15233.0
2018-10-01 11:45:00,224.27,224.32,224.18,224.32,14293.0,216.0242,216.0724,215.9375,216.0724,14293.0
2018-10-01 11:50:00,224.35,224.38,224.26,224.33,6798.0,216.1013,216.1302,216.0146,216.082,6798.0
2018-10-01 11:55:00,224.33,224.35,224.07,224.13,19610.0,216.082,216.1013,215.8316,215.8894,19610.0
2018-10-01 12:00:00,224.13,224.16,224.02,224.04,20499.0,215.8894,215.9183,215.7834,215.8027,20499.0
2018-10-01 12:05:00,224.06,224.29,224.04,224.25,86538.0,215.8219,216.0435,215.8027,216.005,86538.0
2018-10-01 12:10:00,224.24,224.24,223.98,223.99,10363.0,215.9953,215.9953,215.7449,215.7545,10363.0
2018-10-01 12:15:00,223.99,224.2,223.99,224.13,8369.0,215.7545,215.9568,215.7545,215.8894,8369.0
2018-10-01 12:20:00,224.14,224.15,223.75,224.11,17062.0,215.899,215.9086,215.5233,215.8701,17062.0
2018-10-01 12:25:00,224.1,224.15,223.77,223.84,31202.0,215.8605,215.9086,215.5426,215.61,31202.0
2018-10-01 12:30:00,223.85,224.18,223.84,224.15,20060.0,215.6197,215.9375,215.61,215.9086,20060.0
2018-10-01 12:35:00,224.12,224.18,224.05,224.08,12010.0,215.8797,215.9375,215.8123,215.8412,12010.0
2018-10-01 12:40:00,224.04,224.13,223.97,223.97,8123.0,215.8027,215.8894,215.7352,215.7352,8123.0
2018-10-01 12:45:00,223.97,224.1,223.89,224.03,27836.0,215.7352,215.8605,215.6582,215.793,27836.0
2018-10-01 12:50:00,224.07,224.12,224.0,224.1,14328.0,215.8316,215.8797,215.7641,215.8605,14328.0
2018-10-01 12:55:00,224.13,224.13,224.05,224.09,8470.0,215.8894,215.8894,215.8123,215.8508,8470.0
2018-10-01 13:00:00,224.08,224.12,223.95,223.95,18783.0,215.8412,215.8797,215.716,215.716,18783.0
2018-10-01 13:05:00,223.94,224.14,223.93,224.11,14158.0,215.7063,215.899,215.6967,215.8701,14158.0
2018-10-01 13:10:00,224.1,224.1,223.96,223.97,12058.0,215.8605,215.8605,215.7256,215.7352,12058.0
2018-10-01 13:15:00,223.95,224.03,223.83,223.98,48409.0,215.716,215.793,215.6004,215.7449,48409.0
2018-10-01 13:20:00,223.99,224.06,223.99,224.01,20906.0,215.7545,215.8219,215.7545,215.7738,20906.0
2018-10-01 13:25:00,224.01,224.04,223.96,223.96,14334.0,215.7738,215.8027,215.7256,215.7256,14334.0
2018-10-01 13:30:00,223.97,224.12,223.97,224.1,8402.0,215.7352,215.8797,215.7352,215.8605,8402.0
2018-10-01 13:35:00,224.1,224.16,224.04,224.1,13440.0,215.8605,215.9183,215.8027,215.8605,13440.0
2018-10-01 13:40:00,224.09,224.16,224.04,224.14,10393.0,215.8508,215.9183,215.8027,215.899,10393.0
2018-10-01 13:45:00,224.15,224.16,224.1,224.15,7385.0,215.9086,215.9183,215.8605,215.9086,7385.0
2018-10-01 13:50:00,224.15,224.15,224.05,224.08,35639.0,215.9086,215.9086,215.8123,215.8412,35639.0
2018-10-01 13:55:00,224.1,224.11,223.9,224.08,32218.0,215.8605,215.8701,215.6678,215.8412,32218.0
2018-10-01 14:00:00,224.08,224.08,223.65,223.83,17642.0,215.8412,215.8412,215.427,215.6004,17642.0
2018-10-01 14:05:00,223.79,223.91,223.75,223.82,9620.0,215.5619,215.6775,215.5233,215.5908,9620.0
2018-10-01 14:10:00,223.86,223.92,223.75,223.86,9304.0,215.6293,215.6871,215.5233,215.6293,9304.0
2018-10-01 14:15:00,223.83,223.83,223.67,223.67,7261.0,215.6004,215.6004,215.4463,215.4463,7261.0
2018-10-01 14:20:00,223.68,223.76,223.61,223.68,10965.0,215.4559,215.533,215.3885,215.4559,10965.0
2018-10-01 14:25:00,223.65,223.73,223.64,223.69,10414.0,215.427,215.5041,215.4174,215.4655,10414.0
2018-10-01 14:30:00,223.71,223.72,223.51,223.57,33503.0,215.4848,215.4944,215.2922,215.35,33503.0
2018-10-01 14:35:00,223.55,223.66,223.48,223.62,16761.0,215.3307,215.4366,215.2633,215.3981,16761.0
2018-10-01 14:40:00,223.61,223.63,223.49,223.56,7173.0,215.3885,215.4077,215.2729,215.3403,7173.0
2018-10-01 14:45:00,223.54,223.62,223.53,223.59,29440.0,215.3211,215.3981,215.3114,215.3692,29440.0
2018-10-01 14:50:00,223.59,223.61,223.51,223.57,30633.0,215.3692,215.3885,215.2922,215.35,30633.0
2018-10-01 14:55:00,223.59,223.64,223.52,223.56,14486.0,215.3692,215.4174,215.3018,215.3403,14486.0
2018-10-01 15:00:00,223.58,223.64,223.53,223.56,9052.0,215.3596,215.4174,215.3114,215.3403,9052.0
2018-10-01 15:05:00,223.57,223.64,223.55,223.61,12852.0,215.35,215.4174,215.3307,215.3885,12852.0
2018-10-01 15:10:00,223.62,223.66,223.52,223.55,19269.0,215.3981,215.4366,215.3018,215.3307,19269.0
2018-10-01 15:15:00,223.56,223.67,223.51,223.6,20783.0,215.3403,215.4463,215.2922,215.3788,20783.0
2018-10-01 15:20:00,223.54,223.54,223.4,223.43,18304.0,215.3211,215.3211,215.1862,215.2151,18304.0
2018-10-01 15:25:00,223.45,223.46,223.13,223.28,23749.0,215.2344,215.244,214.9261,215.0706,23749.0
2018-10-01 15:30:00,223.27,223.28,223.09,223.11,17731.0,215.061,215.0706,214.8876,214.9069,17731.0
2018-10-01 15:35:00,223.12,223.3,223.09,223.27,22831.0,214.9165,215.0899,214.8876,215.061,22831.0
2018-10-01 15:40:00,223.28,223.38,223.18,223.25,20810.0,215.0706,215.1669,214.9743,215.0417,20810.0
2018-10-01 15:45:00,223.26,223.56,223.23,223.52,27611.0,215.0513,215.3403,215.0225,215.3018,27611.0
2018-10-01 15:50:00,223.5,223.61,223.38,223.45,48332.0,215.2825,215.3885,215.1669,215.2344,48332.0
2018-10-01 15:55:00,223.47,223.76,223.44,223.75,191576.0,215.2536,215.533,215.2247,215.5233,191576.0
2018-10-02 09:30:00,223.5,223.73,222.31,222.42,76622.0,215.2825,215.5041,214.1363,214.2422,76622.0
2018-10-02 09:35:00,222.31,222.38,221.34,221.34,51039.0,214.1363,214.2037,213.2019,213.2019,51039.0
2018-10-02 09:40:00,221.37,221.74,221.01,221.44,53456.0,213.2308,213.5872,212.8841,213.2983,53456.0
2018-10-02 09:45:00,221.51,222.14,221.38,222.06,47636.0,213.3657,213.9725,213.2405,213.8955,47636.0
2018-10-02 09:50:00,222.09,222.22,221.97,222.01,32942.0,213.9244,214.0496,213.8088,213.8473,32942.0
2018-10-02 09:55:00,222.0,222.16,221.67,222.16,25375.0,213.8377,213.9918,213.5198,213.9918,25375.0
2018-10-02 10:00:00,222.15,222.17,221.79,221.88,32321.0,213.9822,214.0014,213.6354,213.7221,32321.0
2018-10-02 10:05:00,221.93,221.96,221.66,221.66,32526.0,213.7703,213.7991,213.5102,213.5102,32526.0
2018-10-02 10:10:00,221.69,221.76,221.49,221.58,33456.0,213.5391,213.6065,213.3464,213.4331,33456.0
2018-10-02 10:15:00,221.67,221.85,221.64,221.73,31846.0,213.5198,213.6932,213.4909,213.5776,31846.0
2018-10-02 10:20:00,221.76,221.89,221.67,221.86,49880.0,213.6065,213.7317,213.5198,213.7028,49880.0
2018-10-02 10:25:00,221.84,222.07,221.73,222.07,19180.0,213.6836,213.9051,213.5776,213.9051,19180.0
2018-10-02 10:30:00,222.06,222.17,221.93,222.14,18366.0,213.8955,214.0014,213.7703,213.9725,18366.0
2018-10-02 10:35:00,222.15,222.27,221.91,221.97,26498.0,213.9822,214.0977,213.751,213.8088,26498.0
2018-10-02 10:40:00,221.93,222.18,221.92,221.99,14595.0,213.7703,214.0111,213.7606,213.828,14595.0
2018-10-02 10:45:00,221.99,222.36,221.97,222.36,34565.0,213.828,214.1844,213.8088,214.1844,34565.0
2018-10-02 10:50:00,222.34,222.67,222.33,222.54,33128.0,214.1652,214.483,214.1555,214.3578,33128.0
2018-10-02 10:55:00,222.57,222.63,222.11,222.11,21105.0,214.3867,214.4445,213.9436,213.9436,21105.0
2018-10-02 11:00:00,222.11,222.11,221.85,221.95,19124.0,213.9436,213.9436,213.6932,213.7895,19124.0
2018-10-02 11:05:00,221.93,222.25,221.89,222.25,29502.0,213.7703,214.0785,213.7317,214.0785,29502.0
2018-10-02 11:10:00,222.28,222.31,222.1,222.25,28612.0,214.1074,214.1363,213.934,214.0785,28612.0
2018-10-02 11:15:00,222.25,222.45,222.17,222.23,20967.0,214.0785,214.2711,214.0014,214.0592,20967.0
2018-10-02 11:20:00,222.25,222.5,222.19,222.47,21539.0,214.0785,214.3193,214.0207,214.2904,21539.0
2018-10-02 11:25:00,222.42,222.42,222.09,222.21,20175.0,214.2422,214.2422,213.9244,214.04,20175.0
2018-10-02 11:30:00,222.25,222.31,222.13,222.23,19045.0,214.0785,214.1363,213.9629,214.0592,19045.0
2018-10-02 11:35:00,222.21,222.24,222.03,222.06,23553.0,214.04,214.0689,213.8666,213.8955,23553.0
2018-10-02 11:40:00,222.07,222.3,222.04,222.23,13730.0,213.9051,214.1266,213.8762,214.0592,13730.0
2018-10-02 11:45:00,222.25,222.36,222.14,222.22,25524.0,214.0785,214.1844,213.9725,214.0496,25524.0
2018-10-02 11:50:00,222.23,222.24,221.96,222.19,28368.0,214.0592,214.0689,213.7991,214.0207,28368.0
2018-10-02 11:55:00,222.2,222.58,222.17,222.55,24257.0,214.0303,214.3964,214.0014,214.3675,24257.0
2018-10-02 12:00:00,222.58,222.91,222.58,222.73,25425.0,214.3964,214.7142,214.3964,214.5408,25425.0
2018-10-02 12:05:00,222.73,222.73,222.42,222.58,24763.0,214.5408,214.5408,214.2422,214.3964,24763.0
2018-10-02 12:10:00,222.56,222.74,222.41,222.47,27721.0,214.3771,214.5505,214.2326,214.2904,27721.0
2018-10-02 12:15:00,222.47,222.55,222.37,222.42,15059.0,214.2904,214.3675,214.1941,214.2422,15059.0
2018-10-02 12:20:00,222.42,222.43,222.32,222.38,13720.0,214.2422,214.2519,214.1459,214.2037,13720.0
2018-10-02 12:25:00,222.38,222.4,222.21,222.29,20258.0,214.2037,214.223,214.04,214.117,20258.0
2018-10-02 12:30:00,222.31,222.52,222.29,222.46,9837.0,214.1363,214.3386,214.117,214.2808,9837.0
2018-10-02 12:35:00,222.42,222.68,222.42,222.65,10712.0,214.2422,214.4927,214.2422,214.4638,10712.0
2018-10-02 12:40:00,222.67,222.79,222.58,222.58,14161.0,214.483,214.5986,214.3964,214.3964,14161.0
2018-10-02 12:45:00,222.58,222.6,222.27,222.31,11276.0,214.3964,214.4156,214.0977,214.1363,11276.0
2018-10-02 12:50:00,222.31,222.36,222.12,222.29,19705.0,214.1363,214.1844,213.9533,214.117,19705.0
2018-10-02 12:55:00,222.27,222.49,222.22,222.4,22421.0,214.0977,214.3097,214.0496,214.223,22421.0
2018-10-02 13:00:00,222.38,222.6,222.37,222.6,17350.0,214.2037,214.4156,214.1941,214.4156,17350.0
2018-10-02 13:05:00,222.6,222.64,222.41,222.49,9447.0,214.4156,214.4541,214.2326,214.3097,9447.0
2018-10-02 13:10:00,222.5,222.62,222.49,222.59,9405.0,214.3193,214.4349,214.3097,214.406,9405.0
2018-10-02 13:15:00,222.58,222.7,222.58,222.63,12655.0,214.3964,214.5119,214.3964,214.4445,12655.0
2018-10-02 13:20:00,222.62,222.68,222.54,222.59,15638.0,214.4349,214.4927,214.3578,214.406,15638.0
2018-10-02 13:25:00,222.59,222.59,222.45,222.55,14692.0,214.406,214.406,214.2711,214.3675,14692.0
2018-10-02 13:30:00,222.56,222.75,222.55,222.74,19118.0,214.3771,214.5601,214.3675,214.5505,19118.0
2018-10-02 13:35:00,222.78,222.95,222.76,222.86,13088.0,214.589,214.7527,214.5697,214.6661,13088.0
2018-10-02 13:40:00,222.89,223.0,222.88,222.97,15307.0,214.695,214.8009,214.6853,214.772,15307.0
2018-10-02 13:45:00,222.99,223.09,222.93,223.09,14122.0,214.7913,214.8876,214.7335,214.8876,14122.0
2018-10-02 13:50:00,223.08,223.2,223.06,223.11,16269.0,214.878,214.9936,214.8587,214.9069,16269.0
2018-10-02 13:55:00,223.11,223.16,222.87,222.91,10184.0,214.9069,214.955,214.6757,214.7142,10184.0
2018-10-02 14:00:00,222.9,222.91,222.75,222.88,12661.0,214.7046,214.7142,214.5601,214.6853,12661.0
2018-10-02 14:05:00,222.9,223.05,222.88,223.03,15681.0,214.7046,214.8491,214.6853,214.8298,15681.0
2018-10-02 14:10:00,223.02,223.19,222.95,223.05,23797.0,214.8202,214.9839,214.7527,214.8491,23797.0
2018-10-02 14:15:00,223.02,223.17,223.0,223.14,21180.0,214.8202,214.9647,214.8009,214.9358,21180.0
2018-10-02 14:20:00,223.15,223.31,223.13,223.22,15071.0,214.9454,215.0995,214.9261,215.0128,15071.0
2018-10-02 14:25:00,223.21,223.26,223.14,223.15,8245.0,215.0032,215.0513,214.9358,214.9454,8245.0
2018-10-02 14:30:00,223.15,223.17,223.06,223.14,10376.0,214.9454,214.9647,214.8587,214.9358,10376.0
2018-10-02 14:35:00,223.13,223.14,222.86,222.93,21114.0,214.9261,214.9358,214.6661,214.7335,21114.0
2018-10-02 14:40:00,222.95,223.08,222.88,222.92,16120.0,214.7527,214.878,214.6853,214.7239,16120.0
2018-10-02 14:45:00,222.9,223.01,222.9,222.97,10521.0,214.7046,214.8105,214.7046,214.772,10521.0
2018-10-02 14:50:00,222.97,222.99,222.89,222.89,13313.0,214.772,214.7913,214.695,214.695,13313.0
2018-10-02 14:55:00,222.86,222.98,222.82,222.9,27761.0,214.6661,214.7816,214.6275,214.7046,27761.0
2018-10-02 15:00:00,222.89,222.89,222.66,222.66,18752.0,214.695,214.695,214.4734,214.4734,18752.0
2018-10-02 15:05:00,222.62,222.73,222.55,222.72,22932.0,214.4349,214.5408,214.3675,214.5312,22932.0
2018-10-02 15:10:00,222.71,222.73,222.4,222.42,17377.0,214.5216,214.5408,214.223,214.2422,17377.0
2018-10-02 15:15:00,222.41,222.41,222.14,222.14,20513.0,214.2326,214.2326,213.9725,213.9725,20513.0
2018-10-02 15:20:00,222.13,222.28,222.11,222.27,16472.0,213.9629,214.1074,213.9436,214.0977,16472.0
2018-10-02 15:25:00,222.3,222.42,222.22,222.31,21419.0,214.1266,214.2422,214.0496,214.1363,21419.0
2018-10-02 15:30:00,222.32,222.53,222.32,222.45,37082.0,214.1459,214.3482,214.1459,214.2711,37082.0
2018-10-02 15:35:00,222.46,222.61,222.38,222.5,43617.0,214.2808,214.4252,214.2037,214.3193,43617.0
2018-10-02 15:40:00,222.52,222.74,222.52,222.68,38786.0,214.3386,214.5505,214.3386,214.4927,38786.0
2018-10-02 15:45:00,222.68,222.93,222.67,222.85,52819.0,214.4927,214.7335,214.483,214.6564,52819.0
2018-10-02 15:50:00,222.85,222.9,222.46,222.49,65313.0,214.6564,214.7046,214.2808,214.3097,65313.0
2018-10-02 15:55:00,222.49,222.53,222.35,222.38,182042.0,214.3097,214.3482,214.1748,214.2037,182042.0
2018-10-03 09:30:00,223.78,223.78,223.08,223.09,45812.0,215.5522,215.5522,214.878,214.8876,45812.0
2018-10-03 09:35:00,223.05,223.18,222.55,222.68,35930.0,214.8491,214.9743,214.3675,214.4927,35930.0
2018-10-03 09:40:00,222.62,223.0,222.56,222.93,21634.0,214.4349,214.8009,214.3771,214.7335,21634.0
2018-10-03 09:45:00,222.98,223.35,222.98,223.16,27592.0,214.7816,215.138,214.7816,214.955,27592.0
2018-10-03 09:50:00,223.16,223.64,223.12,223.58,28239.0,214.955,215.4174,214.9165,215.3596,28239.0
2018-10-03 09:55:00,223.54,223.64,223.34,223.57,20779.0,215.3211,215.4174,215.1284,215.35,20779.0
2018-10-03 10:00:00,223.61,224.12,223.55,223.83,41937.0,215.3885,215.8797,215.3307,215.6004,41937.0
2018-10-03 10:05:00,223.87,224.04,223.7,223.74,20441.0,215.6389,215.8027,215.4752,215.5137,20441.0
2018-10-03 10:10:00,223.79,224.06,223.56,224.05,29694.0,215.5619,215.8219,215.3403,215.8123,29694.0
2018-10-03 10:15:00,224.1,224.1,223.82,223.98,21282.0,215.8605,215.8605,215.5908,215.7449,21282.0
2018-10-03 10:20:00,224.02,224.16,223.73,224.05,32334.0,215.7834,215.9183,215.5041,215.8123,32334.0
2018-10-03 10:25:00,224.03,224.13,223.98,224.0,25207.0,215.793,215.8894,215.7449,215.7641,25207.0
2018-10-03 10:30:00,223.96,224.11,223.95,224.01,13627.0,215.7256,215.8701,215.716,215.7738,13627.0
2018-10-03 10:35:00,224.05,224.08,223.65,223.79,18679.0,215.8123,215.8412,215.427,215.5619,18679.0
2018-10-03 10:40:00,223.76,223.85,223.65,223.75,15150.0,215.533,215.6197,215.427,215.5233,15150.0
2018-10-03 10:45:00,223.75,223.9,223.66,223.88,14316.0,215.5233,215.6678,215.4366,215.6486,14316.0
2018-10-03 10:50:00,223.88,223.91,223.64,223.76,27421.0,215.6486,215.6775,215.4174,215.533,27421.0
2018-10-03 10:55:00,223.72,223.82,223.51,223.59,21316.0,215.4944,215.5908,215.2922,215.3692,21316.0
2018-10-03 11:00:00,223.59,223.59,223.28,223.32,19091.0,215.3692,215.3692,215.0706,215.1091,19091.0
2018-10-03 11:05:00,223.32,223.42,223.28,223.36,8976.0,215.1091,215.2055,215.0706,215.1477,8976.0
2018-10-03 11:10:00,223.45,223.56,223.31,223.42,11556.0,215.2344,215.3403,215.0995,215.2055,11556.0
2018-10-03 11:15:00,223.42,223.77,223.42,223.73,11692.0,215.2055,215.5426,215.2055,215.5041,11692.0
2018-10-03 11:20:00,223.74,223.95,223.73,223.85,10090.0,215.5137,215.716,215.5041,215.6197,10090.0
2018-10-03 11:25:00,223.82,224.11,223.77,224.03,17750.0,215.5908,215.8701,215.5426,215.793,17750.0
2018-10-03 11:30:00,224.0,224.2,223.88,223.95,16184.0,215.7641,215.9568,215.6486,215.716,16184.0
2018-10-03 11:35:00,223.93,224.05,223.63,223.84,23214.0,215.6967,215.8123,215.4077,215.61,23214.0
2018-10-03 11:40:00,223.84,224.03,223.75,223.96,10682.0,215.61,215.793,215.5233,215.7256,10682.0
2018-10-03 11:45:00,223.92,224.05,223.78,224.05,18206.0,215.6871,215.8123,215.5522,215.8123,18206.0
2018-10-03 11:50:00,224.09,224.13,223.93,223.98,15473.0,215.8508,215.8894,215.6967,215.7449,15473.0
2018-10-03 11:55:00,223.91,224.28,223.88,224.28,34076.0,215.6775,216.0338,215.6486,216.0338,34076.0
2018-10-03 12:00:00,224.3,224.33,224.04,224.15,17160.0,216.0531,216.082,215.8027,215.9086,17160.0
2018-10-03 12:05:00,224.12,224.21,223.92,224.0,14934.0,215.8797,215.9664,215.6871,215.7641,14934.0
2018-10-03 12:10:00,223.97,224.14,223.95,224.05,16736.0,215.7352,215.899,215.716,215.8123,16736.0
2018-10-03 12:15:00,224.03,224.08,223.99,224.03,13694.0,215.793,215.8412,215.7545,215.793,13694.0
2018-10-03 12:20:00,224.04,224.14,224.02,224.07,14034.0,215.8027,215.899,215.7834,215.8316,14034.0
2018-10-03 12:25:00,224.06,224.11,223.94,223.94,24738.0,215.8219,215.8701,215.7063,215.7063,24738.0
2018-10-03 12:30:00,223.93,224.01,223.86,223.9,28685.0,215.6967,215.7738,215.6293,215.6678,28685.0
2018-10-03 12:35:00,223.91,223.94,223.54,223.59,28647.0,215.6775,215.7063,215.3211,215.3692,28647.0
2018-10-03 12:40:00,223.61,223.68,223.4,223.56,13168.0,215.3885,215.4559,215.1862,215.3403,13168.0
2018-10-03 12:45:00,223.62,223.62,223.47,223.56,12966.0,215.3981,215.3981,215.2536,215.3403,12966.0
2018-10-03 12:50:00,223.55,223.55,223.36,223.4,9158.0,215.3307,215.3307,215.1477,215.1862,9158.0
2018-10-03 12:55:00,223.36,223.54,223.33,223.48,14920.0,215.1477,215.3211,215.1188,215.2633,14920.0
2018-10-03 13:00:00,223.49,223.65,223.37,223.65,13153.0,215.2729,215.427,215.1573,215.427,13153.0
2018-10-03 13:05:00,223.68,223.7,223.56,223.65,13137.0,215.4559,215.4752,215.3403,215.427,13137.0
2018-10-03 13:10:00,223.69,223.83,223.59,223.83,11010.0,215.4655,215.6004,215.3692,215.6004,11010.0
2018-10-03 13:15:00,223.8,223.87,223.73,223.84,10862.0,215.5715,215.6389,215.5041,215.61,10862.0
2018-10-03 13:20:00,223.83,223.83,223.6,223.63,13261.0,215.6004,215.6004,215.3788,215.4077,13261.0
2018-10-03 13:25:00,223.61,223.68,223.53,223.64,11340.0,215.3885,215.4559,215.3114,215.4174,11340.0
2018-10-03 13:30:00,223.66,223.75,223.62,223.67,6939.0,215.4366,215.5233,215.3981,215.4463,6939.0
2018-10-03 13:35:00,223.67,223.89,223.63,223.73,8100.0,215.4463,215.6582,215.4077,215.5041,8100.0
2018-10-03 13:40:00,223.74,223.77,223.6,223.71,7247.0,215.5137,215.5426,215.3788,215.4848,7247.0
2018-10-03 13:45:00,223.7,223.84,223.66,223.8,9923.0,215.4752,215.61,215.4366,215.5715,9923.0
2018-10-03 13:50:00,223.81,223.87,223.67,223.8,16509.0,215.5811,215.6389,215.4463,215.5715,16509.0
2018-10-03 13:55:00,223.81,223.89,223.73,223.79,16210.0,215.5811,215.6582,215.5041,215.5619,16210.0
2018-10-03 14:00:00,223.77,223.99,223.76,223.99,15006.0,215.5426,215.7545,215.533,215.7545,15006.0
2018-10-03 14:05:00,223.98,223.98,223.84,223.86,18633.0,215.7449,215.7449,215.61,215.6293,18633.0
2018-10-03 14:10:00,223.89,223.91,223.77,223.89,19547.0,215.6582,215.6775,215.5426,215.6582,19547.0
2018-10-03 14:15:00,223.88,223.89,223.7,223.77,8382.0,215.6486,215.6582,215.4752,215.5426,8382.0
2018-10-03 14:20:00,223.78,223.83,223.7,223.79,7260.0,215.5522,215.6004,215.4752,215.5619,7260.0
2018-10-03 14:25:00,223.8,223.9,223.8,223.87,9028.0,215.5715,215.6678,215.5715,215.6389,9028.0
2018-10-03 14:30:00,223.93,223.94,223.67,223.67,14198.0,215.6967,215.7063,215.4463,215.4463,14198.0
2018-10-03 14:35:00,223.64,223.68,223.33,223.49,24566.0,215.4174,215.4559,215.1188,215.2729,24566.0
2018-10-03 14:40:00,223.45,223.48,223.25,223.3,16537.0,215.2344,215.2633,215.0417,215.0899,16537.0
2018-10-03 14:45:00,223.33,223.42,223.04,223.21,27589.0,215.1188,215.2055,214.8394,215.0032,27589.0
2018-10-03 14:50:00,223.19,223.33,223.14,223.18,16592.0,214.9839,215.1188,214.9358,214.9743,16592.0
2018-10-03 14:55:00,223.18,223.37,223.15,223.3,23358.0,214.9743,215.1573,214.9454,215.0899,23358.0
2018-10-03 15:00:00,223.3,223.41,223.15,223.27,21171.0,215.0899,215.1958,214.9454,215.061,21171.0
2018-10-03 15:05:00,223.27,223.37,223.21,223.28,19947.0,215.061,215.1573,215.0032,215.0706,19947.0
2018-10-03 15:10:00,223.3,223.34,223.0,223.15,24288.0,215.0899,215.1284,214.8009,214.9454,24288.0
2018-10-03 15:15:00,223.14,223.14,222.89,222.98,23393.0,214.9358,214.9358,214.695,214.7816,23393.0
2018-10-03 15:20:00,223.02,223.02,222.75,222.75,36868.0,214.8202,214.8202,214.5601,214.5601,36868.0
2018-10-03 15:25:00,222.76,222.97,222.63,222.92,33317.0,214.5697,214.772,214.4445,214.7239,33317.0
2018-10-03 15:30:00,222.93,223.1,222.91,223.05,30413.0,214.7335,214.8972,214.7142,214.8491,30413.0
2018-10-03 15:35:00,223.04,223.11,222.94,222.99,25230.0,214.8394,214.9069,214.7431,214.7913,25230.0
2018-10-03 15:40:00,223.02,223.21,222.96,223.12,28046.0,214.8202,215.0032,214.7624,214.9165,28046.0
2018-10-03 15:45:00,223.08,223.24,223.01,223.04,36253.0,214.878,215.0321,214.8105,214.8394,36253.0
2018-10-03 15:50:00,223.03,223.17,223.03,223.13,40125.0,214.8298,214.9647,214.8298,214.9261,40125.0
2018-10-03 15:55:00,223.12,223.18,222.89,223.11,198548.0,214.9165,214.9743,214.695,214.9069,198548.0
2018-10-04 09:30:00,222.16,222.16,220.48,220.5,178632.0,213.9918,213.9918,212.3736,212.3928,178632.0
2018-10-04 09:35:00,220.56,220.83,219.3,219.61,178686.0,212.4506,212.7107,211.2369,211.5356,178686.0
2018-10-04 09:40:00,219.62,219.75,219.12,219.34,88891.0,211.5452,211.6704,211.0636,211.2755,88891.0
2018-10-04 09:45:00,219.4,219.61,218.56,218.79,99298.0,211.3333,211.5356,210.5242,210.7457,99298.0
2018-10-04 09:50:00,218.74,218.96,218.53,218.68,72498.0,210.6975,210.9094,210.4953,210.6397,72498.0
2018-10-04 09:55:00,218.68,219.68,218.66,219.53,51378.0,210.6397,211.603,210.6205,211.4585,51378.0
2018-10-04 10:00:00,219.67,219.67,218.91,219.15,45204.0,211.5933,211.5933,210.8613,211.0925,45204.0
2018-10-04 10:05:00,219.15,219.38,218.86,219.38,50373.0,211.0925,211.314,210.8131,211.314,50373.0
2018-10-04 10:10:00,219.34,219.41,219.04,219.05,39542.0,211.2755,211.3429,210.9865,210.9961,39542.0
2018-10-04 10:15:00,219.05,219.05,218.62,218.9,60898.0,210.9961,210.9961,210.5819,210.8517,60898.0
2018-10-04 10:20:00,218.91,218.91,218.22,218.22,42706.0,210.8613,210.8613,210.1967,210.1967,42706.0
2018-10-04 10:25:00,218.24,218.39,217.71,217.85,76106.0,210.2159,210.3604,209.7054,209.8403,76106.0
2018-10-04 10:30:00,217.82,218.26,217.6,218.03,67179.0,209.8114,210.2352,209.5995,210.0136,67179.0
2018-10-04 10:35:00,218.02,218.58,218.0,218.33,26415.0,210.004,210.5434,209.9847,210.3026,26415.0
2018-10-04 10:40:00,218.32,218.47,218.04,218.37,20728.0,210.293,210.4375,210.0233,210.3411,20728.0
2018-10-04 10:45:00,218.32,218.82,218.32,218.76,27433.0,210.293,210.7746,210.293,210.7168,27433.0
2018-10-04 10:50:00,218.74,218.89,218.46,218.76,36890.0,210.6975,210.842,210.4278,210.7168,36890.0
2018-10-04 10:55:00,218.77,218.92,218.39,218.44,22074.0,210.7264,210.8709,210.3604,210.4086,22074.0
2018-10-04 11:00:00,218.42,218.92,218.35,218.92,71593.0,210.3893,210.8709,210.3219,210.8709,71593.0
2018-10-04 11:05:00,218.91,219.09,218.62,218.62,32039.0,210.8613,211.0347,210.5819,210.5819,32039.0
2018-10-04 11:10:00,218.63,218.7,218.37,218.4,33513.0,210.5916,210.659,210.3411,210.37,33513.0
2018-10-04 11:15:00,218.4,218.56,218.23,218.53,35419.0,210.37,210.5242,210.2063,210.4953,35419.0
2018-10-04 11:20:00,218.52,218.61,218.32,218.56,26538.0,210.4856,210.5723,210.293,210.5242,26538.0
2018-10-04 11:25:00,218.55,218.55,218.22,218.28,28695.0,210.5145,210.5145,210.1967,210.2545,28695.0
2018-10-04 11:30:00,218.27,218.32,218.06,218.23,64927.0,210.2448,210.293,210.0425,210.2063,64927.0
2018-10-04 11:35:00,218.24,218.3,218.05,218.11,30096.0,210.2159,210.2737,210.0329,210.0907,30096.0
2018-10-04 11:40:00,218.09,218.31,217.97,218.18,52156.0,210.0714,210.2833,209.9558,210.1581,52156.0
2018-10-04 11:45:00,218.21,218.48,218.08,218.15,23159.0,210.187,210.4471,210.0618,210.1292,23159.0
2018-10-04 11:50:00,218.11,218.13,217.98,218.1,36487.0,210.0907,210.11,209.9655,210.0811,36487.0
2018-10-04 11:55:00,218.08,218.15,217.75,217.76,17508.0,210.0618,210.1292,209.7439,209.7536,17508.0
2018-10-04 12:00:00,217.77,217.77,217.34,217.37,59165.0,209.7632,209.7632,209.349,209.3779,59165.0
2018-10-04 12:05:00,217.35,217.87,217.35,217.81,48775.0,209.3586,209.8595,209.3586,209.8017,48775.0
2018-10-04 12:10:00,217.8,217.82,217.11,217.18,20381.0,209.7921,209.8114,209.1275,209.1949,20381.0
2018-10-04 12:15:00,217.18,217.32,217.09,217.19,27075.0,209.1949,209.3297,209.1082,209.2045,27075.0
2018-10-04 12:20:00,217.21,217.43,217.04,217.16,33271.0,209.2238,209.4357,209.06,209.1756,33271.0
2018-10-04 12:25:00,217.12,217.17,216.85,217.02,68447.0,209.1371,209.1853,208.877,209.0408,68447.0
2018-10-04 12:30:00,217.0,217.14,216.92,217.04,66440.0,209.0215,209.1564,208.9445,209.06,66440.0
2018-10-04 12:35:00,217.1,217.22,216.96,217.06,61355.0,209.1178,209.2334,208.983,209.0793,61355.0
2018-10-04 12:40:00,217.08,217.1,216.75,216.77,22593.0,209.0986,209.1178,208.7807,208.8,22593.0
2018-10-04 12:45:00,216.74,216.94,216.7,216.8,27691.0,208.7711,208.9637,208.7325,208.8289,27691.0
2018-10-04 12:50:00,216.81,216.83,216.31,216.31,42538.0,208.8385,208.8578,208.3569,208.3569,42538.0
2018-10-04 12:55:00,216.3,216.32,216.05,216.2,39875.0,208.3472,208.3665,208.1064,208.2509,39875.0
2018-10-04 13:00:00,216.21,216.23,215.77,216.05,38798.0,208.2606,208.2798,207.8367,208.1064,38798.0
2018-10-04 13:05:00,216.05,216.36,216.03,216.36,23976.0,208.1064,208.405,208.0872,208.405,23976.0
2018-10-04 13:10:00,216.35,216.36,216.01,216.06,16068.0,208.3954,208.405,208.0679,208.1161,16068.0
2018-10-04 13:15:00,216.08,216.08,215.38,215.44,56306.0,208.1353,208.1353,207.4611,207.5189,56306.0
2018-10-04 13:20:00,215.39,215.51,215.13,215.2,63161.0,207.4707,207.5863,207.2203,207.2877,63161.0
2018-10-04 13:25:00,215.18,215.24,214.86,215.17,99478.0,207.2684,207.3262,206.9602,207.2588,99478.0
2018-10-04 13:30:00,215.17,215.45,215.17,215.37,43099.0,207.2588,207.5285,207.2588,207.4514,43099.0
2018-10-04 13:35:00,215.36,215.48,214.86,215.04,46313.0,207.4418,207.5574,206.9602,207.1336,46313.0
2018-10-04 13:40:00,215.0,215.28,215.0,215.22,35659.0,207.095,207.3648,207.095,207.307,35659.0
2018-10-04 13:45:00,215.19,215.24,214.86,214.86,43738.0,207.2781,207.3262,206.9602,206.9602,43738.0
2018-10-04 13:50:00,214.86,214.92,214.59,214.83,54694.0,206.9602,207.018,206.7001,206.9313,54694.0
2018-10-04 13:55:00,214.86,214.89,214.6,214.82,26378.0,206.9602,206.9891,206.7098,206.9217,26378.0
2018-10-04 14:00:00,214.82,215.32,214.82,215.28,28942.0,206.9217,207.4033,206.9217,207.3648,28942.0
2018-10-04 14:05:00,215.27,215.27,215.04,215.09,30233.0,207.3551,207.3551,207.1336,207.1817,30233.0
2018-10-04 14:10:00,215.11,215.4,215.07,215.33,39885.0,207.201,207.4803,207.1625,207.4129,39885.0
2018-10-04 14:15:00,215.32,215.34,214.83,214.84,32856.0,207.4033,207.4225,206.9313,206.9409,32856.0
2018-10-04 14:20:00,214.83,215.14,214.71,215.02,39413.0,206.9313,207.2299,206.8157,207.1143,39413.0
2018-10-04 14:25:00,215.01,215.34,214.94,215.34,36030.0,207.1047,207.4225,207.0373,207.4225,36030.0
2018-10-04 14:30:00,215.31,215.4,215.18,215.35,63214.0,207.3936,207.4803,207.2684,207.4322,63214.0
2018-10-04 14:35:00,215.37,215.99,215.34,215.95,41137.0,207.4514,208.0486,207.4225,208.0101,41137.0
2018-10-04 14:40:00,215.95,215.95,215.56,215.64,24975.0,208.0101,208.0101,207.6345,207.7115,24975.0
2018-10-04 14:45:00,215.63,215.86,215.57,215.8,19494.0,207.7019,207.9234,207.6441,207.8656,19494.0
2018-10-04 14:50:00,215.8,215.98,215.77,215.83,34850.0,207.8656,208.039,207.8367,207.8945,34850.0
2018-10-04 14:55:00,215.87,215.99,215.8,215.84,37555.0,207.9331,208.0486,207.8656,207.9042,37555.0
2018-10-04 15:00:00,215.82,215.85,215.6,215.73,35327.0,207.8849,207.9138,207.673,207.7982,35327.0
2018-10-04 15:05:00,215.75,215.89,215.71,215.78,43930.0,207.8175,207.9523,207.7789,207.8464,43930.0
2018-10-04 15:10:00,215.78,215.86,215.69,215.77,43303.0,207.8464,207.9234,207.7597,207.8367,43303.0
2018-10-04 15:15:00,215.78,216.02,215.78,215.93,36136.0,207.8464,208.0775,207.8464,207.9909,36136.0
2018-10-04 15:20:00,215.95,215.96,215.66,215.85,52275.0,208.0101,208.0198,207.7308,207.9138,52275.0
2018-10-04 15:25:00,215.85,215.89,215.62,215.62,36580.0,207.9138,207.9523,207.6923,207.6923,36580.0
2018-10-04 15:30:00,215.61,215.65,215.41,215.44,62234.0,207.6826,207.7211,207.49,207.5189,62234.0
2018-10-04 15:35:00,215.43,215.43,215.08,215.35,60220.0,207.5092,207.5092,207.1721,207.4322,60220.0
2018-10-04 15:40:00,215.34,215.52,215.18,215.5,60712.0,207.4225,207.5959,207.2684,207.5767,60712.0
2018-10-04 15:45:00,215.54,216.2,215.54,216.08,89525.0,207.6152,208.2509,207.6152,208.1353,89525.0
2018-10-04 15:50:00,216.11,216.28,216.06,216.19,104722.0,208.1642,208.328,208.1161,208.2413,104722.0
2018-10-04 15:55:00,216.19,216.19,215.97,216.13,216484.0,208.2413,208.2413,208.0294,208.1835,216484.0
2018-10-05 09:30:00,216.45,216.56,214.46,214.5,124011.0,208.7361,208.8422,206.8171,206.8556,124011.0
2018-10-05 09:35:00,214.59,216.09,214.49,215.83,72140.0,206.9424,208.389,206.846,208.1382,72140.0
2018-10-05 09:40:00,215.86,216.89,215.71,216.89,36125.0,208.1672,209.1605,208.0225,209.1605,36125.0
2018-10-05 09:45:00,216.97,217.19,216.29,216.31,39733.0,209.2376,209.4498,208.5818,208.6011,39733.0
2018-10-05 09:50:00,216.31,216.51,215.83,216.13,88256.0,208.6011,208.794,208.1382,208.4275,88256.0
2018-10-05 09:55:00,216.09,216.16,215.12,215.35,43014.0,208.389,208.4565,207.4535,207.6753,43014.0
2018-10-05 10:00:00,215.39,215.66,214.92,215.08,37009.0,207.7139,207.9743,207.2607,207.415,37009.0
2018-10-05 10:05:00,215.11,215.34,214.87,214.94,28915.0,207.4439,207.6657,207.2125,207.28,28915.0
2018-10-05 10:10:00,214.93,214.98,214.53,214.57,29506.0,207.2703,207.3185,206.8846,206.9231,29506.0
2018-10-05 10:15:00,214.57,214.78,214.48,214.72,51747.0,206.9231,207.1257,206.8364,207.0678,51747.0
2018-10-05 10:20:00,214.73,214.94,214.6,214.82,66089.0,207.0774,207.28,206.9521,207.1642,66089.0
2018-10-05 10:25:00,214.86,215.18,214.74,215.08,47919.0,207.2028,207.5114,207.0871,207.415,47919.0
2018-10-05 10:30:00,215.1,215.2,214.85,214.95,22244.0,207.4343,207.5307,207.1932,207.2896,22244.0
2018-10-05 10:35:00,214.96,215.32,214.95,215.08,21252.0,207.2992,207.6464,207.2896,207.415,21252.0
2018-10-05 10:40:00,215.06,215.5,215.01,215.4,27011.0,207.3957,207.82,207.3475,207.7236,27011.0
2018-10-05 10:45:00,215.4,215.59,215.09,215.09,15367.0,207.7236,207.9068,207.4246,207.4246,15367.0
2018-10-05 10:50:00,215.06,215.17,214.85,215.17,29495.0,207.3957,207.5018,207.1932,207.5018,29495.0
2018-10-05 10:55:00,215.13,215.32,214.84,214.91,29345.0,207.4632,207.6464,207.1835,207.251,29345.0
2018-10-05 11:00:00,214.9,215.19,214.75,215.02,19243.0,207.2414,207.521,207.0967,207.3571,19243.0
2018-10-05 11:05:00,214.95,215.02,214.72,214.78,22733.0,207.2896,207.3571,207.0678,207.1257,22733.0
2018-10-05 11:10:00,214.77,214.84,214.6,214.77,23949.0,207.116,207.1835,206.9521,207.116,23949.0
2018-10-05 11:15:00,214.75,214.77,214.18,214.4,45976.0,207.0967,207.116,206.547,206.7592,45976.0
2018-10-05 11:20:00,214.34,214.34,213.89,214.17,44307.0,206.7013,206.7013,206.2674,206.5374,44307.0
2018-10-05 11:25:00,214.22,214.3,213.71,214.02,30681.0,206.5856,206.6628,206.0938,206.3927,30681.0
2018-10-05 11:30:00,214.0,214.21,213.71,213.91,32014.0,206.3735,206.576,206.0938,206.2867,32014.0
2018-10-05 11:35:00,213.92,213.95,213.59,213.71,33400.0,206.2963,206.3252,205.9781,206.0938,33400.0
2018-10-05 11:40:00,213.71,213.74,212.93,213.16,61208.0,206.0938,206.1227,205.3416,205.5634,61208.0
2018-10-05 11:45:00,213.17,213.41,213.02,213.21,40580.0,205.573,205.8045,205.4284,205.6116,40580.0
2018-10-05 11:50:00,213.26,213.26,212.87,213.08,29818.0,205.6598,205.6598,205.2837,205.4862,29818.0
2018-10-05 11:55:00,213.02,213.28,212.7,212.72,46966.0,205.4284,205.6791,205.1198,205.1391,46966.0
2018-10-05 12:00:00,212.78,213.34,212.61,213.34,36362.0,205.1969,205.737,205.033,205.737,36362.0
2018-10-05 12:05:00,213.32,213.75,213.2,213.57,25980.0,205.7177,206.1324,205.602,205.9588,25980.0
2018-10-05 12:10:00,213.55,213.61,213.16,213.16,20926.0,205.9395,205.9974,205.5634,205.5634,20926.0
2018-10-05 12:15:00,213.13,213.25,212.96,213.09,40879.0,205.5345,205.6502,205.3705,205.4959,40879.0
2018-10-05 12:20:00,213.1,213.59,213.04,213.55,22444.0,205.5055,205.9781,205.4477,205.9395,22444.0
2018-10-05 12:25:00,213.54,213.66,213.43,213.51,15609.0,205.9299,206.0456,205.8238,205.9009,15609.0
2018-10-05 12:30:00,213.51,213.51,213.14,213.21,18108.0,205.9009,205.9009,205.5441,205.6116,18108.0
2018-10-05 12:35:00,213.19,213.34,213.08,213.08,22397.0,205.5923,205.737,205.4862,205.4862,22397.0
2018-10-05 12:40:00,213.11,213.11,212.72,212.75,32081.0,205.5152,205.5152,205.1391,205.168,32081.0
2018-10-05 12:45:00,212.75,213.27,212.71,213.17,24396.0,205.168,205.6695,205.1294,205.573,24396.0
2018-10-05 12:50:00,213.21,213.33,213.08,213.24,19212.0,205.6116,205.7273,205.4862,205.6405,19212.0
2018-10-05 12:55:00,213.21,213.3,213.08,213.13,19898.0,205.6116,205.6984,205.4862,205.5345,19898.0
2018-10-05 13:00:00,213.07,213.12,212.72,212.77,21161.0,205.4766,205.5248,205.1391,205.1873,21161.0
2018-10-05 13:05:00,212.75,212.81,212.21,212.25,44752.0,205.168,205.2259,204.6473,204.6858,44752.0
2018-10-05 13:10:00,212.29,212.43,212.19,212.32,42301.0,204.7244,204.8594,204.628,204.7533,42301.0
2018-10-05 13:15:00,212.37,212.61,212.37,212.53,30711.0,204.8015,205.033,204.8015,204.9558,30711.0
2018-10-05 13:20:00,212.48,212.49,212.18,212.22,22259.0,204.9076,204.9173,204.6183,204.6569,22259.0
2018-10-05 13:25:00,212.18,212.23,211.85,211.98,39325.0,204.6183,204.6665,204.3001,204.4254,39325.0
2018-10-05 13:30:00,212.02,212.4,212.02,212.15,28463.0,204.464,204.8305,204.464,204.5894,28463.0
2018-10-05 13:35:00,212.17,212.27,212.05,212.25,25293.0,204.6087,204.7051,204.493,204.6858,25293.0
2018-10-05 13:40:00,212.23,212.6,212.21,212.34,43948.0,204.6665,205.0234,204.6473,204.7726,43948.0
2018-10-05 13:45:00,212.31,212.37,212.15,212.31,48725.0,204.7437,204.8015,204.5894,204.7437,48725.0
2018-10-05 13:50:00,212.31,212.51,212.17,212.43,35480.0,204.7437,204.9366,204.6087,204.8594,35480.0
2018-10-05 13:55:00,212.45,212.54,212.26,212.39,40262.0,204.8787,204.9655,204.6955,204.8208,40262.0
2018-10-05 14:00:00,212.36,212.69,212.33,212.6,36588.0,204.7919,205.1101,204.763,205.0234,36588.0
2018-10-05 14:05:00,212.62,212.77,212.33,212.43,48517.0,205.0426,205.1873,204.763,204.8594,48517.0
2018-10-05 14:10:00,212.49,212.66,212.38,212.4,25221.0,204.9173,205.0812,204.8112,204.8305,25221.0
2018-10-05 14:15:00,212.36,212.91,212.25,212.89,22975.0,204.7919,205.3223,204.6858,205.303,22975.0
2018-10-05 14:20:00,212.88,213.35,212.84,213.21,31845.0,205.2934,205.7466,205.2548,205.6116,31845.0
2018-10-05 14:25:00,213.2,213.31,212.97,213.11,52108.0,205.602,205.708,205.3802,205.5152,52108.0
2018-10-05 14:30:00,213.13,213.48,213.03,213.1,46061.0,205.5345,205.872,205.438,205.5055,46061.0
2018-10-05 14:35:00,213.07,213.19,212.93,213.1,26076.0,205.4766,205.5923,205.3416,205.5055,26076.0
2018-10-05 14:40:00,213.11,213.54,213.01,213.32,38342.0,205.5152,205.9299,205.4187,205.7177,38342.0
2018-10-05 14:45:00,213.34,213.47,213.21,213.32,25971.0,205.737,205.8623,205.6116,205.7177,25971.0
2018-10-05 14:50:00,213.36,213.48,213.26,213.48,28041.0,205.7563,205.872,205.6598,205.872,28041.0
2018-10-05 14:55:00,213.5,213.81,213.22,213.69,28593.0,205.8913,206.1902,205.6213,206.0745,28593.0
2018-10-05 15:00:00,213.72,213.95,213.53,213.87,24019.0,206.1034,206.3252,205.9202,206.2481,24019.0
2018-10-05 15:05:00,213.89,214.14,213.86,214.02,37397.0,206.2674,206.5085,206.2384,206.3927,37397.0
2018-10-05 15:10:00,214.0,214.02,213.63,213.74,89545.0,206.3735,206.3927,206.0166,206.1227,89545.0
2018-10-05 15:15:00,213.71,213.82,213.48,213.65,36047.0,206.0938,206.1999,205.872,206.0359,36047.0
2018-10-05 15:20:00,213.66,214.07,213.59,213.91,26130.0,206.0456,206.441,205.9781,206.2867,26130.0
2018-10-05 15:25:00,213.9,213.9,213.54,213.61,28885.0,206.277,206.277,205.9299,205.9974,28885.0
2018-10-05 15:30:00,213.65,213.67,213.24,213.29,33089.0,206.0359,206.0552,205.6405,205.6888,33089.0
2018-10-05 15:35:00,213.27,213.55,213.25,213.38,43474.0,205.6695,205.9395,205.6502,205.7756,43474.0
2018-10-05 15:40:00,213.38,213.57,213.18,213.5,52069.0,205.7756,205.9588,205.5827,205.8913,52069.0
2018-10-05 15:45:00,213.49,213.74,213.46,213.68,64833.0,205.8816,206.1227,205.8527,206.0649,64833.0
2018-10-05 15:50:00,213.67,213.67,213.18,213.37,93008.0,206.0552,206.0552,205.5827,205.7659,93008.0
2018-10-05 15:55:00,213.37,213.56,213.03,213.25,127889.0,205.7659,205.9491,205.438,205.6502,127889.0
2018-10-08 09:30:00,211.7,211.8,208.15,209.16,227160.0,204.1554,204.2519,200.7319,201.7059,227160.0
2018-10-08 09:35:00,209.18,210.1,208.52,209.4,118627.0,201.7252,202.6124,201.0888,201.9374,118627.0
2018-10-08 09:40:00,209.5,209.5,208.55,209.19,96137.0,202.0338,202.0338,201.1177,201.7349,96137.0
2018-10-08 09:45:00,209.23,210.22,209.18,209.67,72222.0,201.7735,202.7282,201.7252,202.1978,72222.0
2018-10-08 09:50:00,209.65,210.06,209.52,209.73,60024.0,202.1785,202.5739,202.0531,202.2556,60024.0
2018-10-08 09:55:00,209.63,209.9,209.39,209.59,67818.0,202.1592,202.4196,201.9277,202.1206,67818.0
2018-10-08 10:00:00,209.55,209.8,208.7,209.03,52791.0,202.082,202.3231,201.2623,201.5806,52791.0
2018-10-08 10:05:00,209.0,209.34,208.76,209.25,29580.0,201.5516,201.8795,201.3202,201.7927,29580.0
2018-10-08 10:10:00,209.3,209.39,208.88,209.12,53234.0,201.841,201.9277,201.4359,201.6674,53234.0
2018-10-08 10:15:00,209.07,209.24,208.75,208.89,46841.0,201.6192,201.7831,201.3106,201.4456,46841.0
2018-10-08 10:20:00,208.82,209.22,208.52,209.15,58925.0,201.3781,201.7638,201.0888,201.6963,58925.0
2018-10-08 10:25:00,209.16,209.46,208.91,208.96,50841.0,201.7059,201.9953,201.4649,201.5131,50841.0
2018-10-08 10:30:00,208.94,209.01,208.59,208.59,43595.0,201.4938,201.5613,201.1563,201.1563,43595.0
2018-10-08 10:35:00,208.62,208.78,208.26,208.47,55176.0,201.1852,201.3395,200.838,201.0405,55176.0
2018-10-08 10:40:00,208.53,208.77,208.43,208.53,49871.0,201.0984,201.3298,201.002,201.0984,49871.0
2018-10-08 10:45:00,208.54,208.57,208.03,208.11,38738.0,201.108,201.137,200.6162,200.6934,38738.0
2018-10-08 10:50:00,208.11,208.27,207.85,208.26,53836.0,200.6934,200.8477,200.4426,200.838,53836.0
2018-10-08 10:55:00,208.3,208.52,208.08,208.37,45300.0,200.8766,201.0888,200.6644,200.9441,45300.0
2018-10-08 11:00:00,208.38,208.41,207.95,208.02,49215.0,200.9537,200.9827,200.5391,200.6066,49215.0
2018-10-08 11:05:00,208.02,208.09,207.47,207.67,65299.0,200.6066,200.6741,200.0762,200.269,65299.0
2018-10-08 11:10:00,207.63,208.3,207.59,207.84,31564.0,200.2305,200.8766,200.1919,200.433,31564.0
2018-10-08 11:15:00,207.86,207.87,207.3,207.42,42332.0,200.4523,200.4619,199.9122,200.028,42332.0
2018-10-08 11:20:00,207.4,207.51,207.12,207.23,52056.0,200.0087,200.1147,199.7386,199.8447,52056.0
2018-10-08 11:25:00,207.21,207.26,206.53,206.87,58846.0,199.8254,199.8737,199.1697,199.4976,58846.0
2018-10-08 11:30:00,206.87,207.11,205.78,205.95,113838.0,199.4976,199.729,198.4464,198.6103,113838.0
2018-10-08 11:35:00,205.96,206.35,205.07,205.15,118264.0,198.62,198.9961,197.7617,197.8389,118264.0
2018-10-08 11:40:00,205.14,205.35,204.01,204.62,155217.0,197.8292,198.0317,196.7395,197.3277,155217.0
2018-10-08 11:45:00,204.56,204.8,203.25,204.66,138298.0,197.2699,197.5013,196.0066,197.3663,138298.0
2018-10-08 11:50:00,204.69,206.0,204.65,205.6,71499.0,197.3952,198.6586,197.3567,198.2728,71499.0
2018-10-08 11:55:00,205.63,205.84,205.19,205.63,89465.0,198.3017,198.5043,197.8774,198.3017,89465.0
2018-10-08 12:00:00,205.61,205.89,205.28,205.85,59666.0,198.2825,198.5525,197.9642,198.5139,59666.0
2018-10-08 12:05:00,205.83,205.98,205.53,205.82,53163.0,198.4946,198.6393,198.2053,198.485,53163.0
2018-10-08 12:10:00,205.85,205.86,205.44,205.61,33062.0,198.5139,198.5236,198.1185,198.2825,33062.0
2018-10-08 12:15:00,205.64,206.02,205.54,205.64,31231.0,198.3114,198.6778,198.215,198.3114,31231.0
2018-10-08 12:20:00,205.64,206.1,205.43,206.06,40051.0,198.3114,198.755,198.1089,198.7164,40051.0
2018-10-08 12:25:00,206.07,206.44,205.9,206.36,30905.0,198.7261,199.0829,198.5621,199.0057,30905.0
2018-10-08 12:30:00,206.29,206.34,205.44,205.6,42840.0,198.9382,198.9864,198.1185,198.2728,42840.0
2018-10-08 12:35:00,205.64,205.98,205.45,205.88,36729.0,198.3114,198.6393,198.1282,198.5428,36729.0
2018-10-08 12:40:00,205.88,206.15,205.74,205.76,38141.0,198.5428,198.8032,198.4078,198.4271,38141.0
2018-10-08 12:45:00,205.81,206.01,205.41,205.54,46878.0,198.4753,198.6682,198.0896,198.215,46878.0
2018-10-08 12:50:00,205.56,205.61,205.28,205.33,32984.0,198.2342,198.2825,197.9642,198.0124,32984.0
2018-10-08 12:55:00,205.38,205.44,204.5,204.57,53382.0,198.0607,198.1185,197.212,197.2795,53382.0
2018-10-08 13:00:00,204.61,205.37,204.57,205.28,61072.0,197.3181,198.051,197.2795,197.9642,61072.0
2018-10-08 13:05:00,205.24,205.79,205.13,205.77,23830.0,197.9256,198.456,197.8196,198.4368,23830.0
2018-10-08 13:10:00,205.72,205.76,205.36,205.48,33270.0,198.3885,198.4271,198.0414,198.1571,33270.0
2018-10-08 13:15:00,205.46,205.49,204.83,204.99,31676.0,198.1378,198.1667,197.5303,197.6846,31676.0
2018-10-08 13:20:00,205.02,205.22,204.67,205.09,32338.0,197.7135,197.9064,197.376,197.781,32338.0
2018-10-08 13:25:00,205.1,205.25,205.02,205.14,27262.0,197.7906,197.9353,197.7135,197.8292,27262.0
2018-10-08 13:30:00,205.1,205.48,205.09,205.45,44036.0,197.7906,198.1571,197.781,198.1282,44036.0
2018-10-08 13:35:00,205.49,205.85,205.46,205.8,36449.0,198.1667,198.5139,198.1378,198.4657,36449.0
2018-10-08 13:40:00,205.8,206.48,205.8,206.28,44536.0,198.4657,199.1215,198.4657,198.9286,44536.0
2018-10-08 13:45:00,206.31,206.37,206.05,206.21,33190.0,198.9575,199.0154,198.7068,198.8611,33190.0
2018-10-08 13:50:00,206.17,206.57,206.07,206.56,37979.0,198.8225,199.2082,198.7261,199.1986,37979.0
2018-10-08 13:55:00,206.57,206.65,206.2,206.28,27578.0,199.2082,199.2854,198.8514,198.9286,27578.0
2018-10-08 14:00:00,206.26,206.85,206.15,206.83,47977.0,198.9093,199.4783,198.8032,199.459,47977.0
2018-10-08 14:05:00,206.81,206.99,206.27,206.97,48661.0,199.4397,199.6133,198.9189,199.594,48661.0
2018-10-08 14:10:00,206.93,207.16,206.8,206.82,39643.0,199.5554,199.7772,199.4301,199.4493,39643.0
2018-10-08 14:15:00,206.84,207.05,206.75,206.8,25821.0,199.4686,199.6711,199.3818,199.4301,25821.0
2018-10-08 14:20:00,206.79,207.37,206.79,207.21,20854.0,199.4204,199.9797,199.4204,199.8254,20854.0
2018-10-08 14:25:00,207.16,207.32,207.09,207.15,27614.0,199.7772,199.9315,199.7097,199.7676,27614.0
2018-10-08 14:30:00,207.2,207.87,207.17,207.77,38312.0,199.8158,200.4619,199.7869,200.3655,38312.0
2018-10-08 14:35:00,207.82,207.87,207.51,207.87,32053.0,200.4137,200.4619,200.1147,200.4619,32053.0
2018-10-08 14:40:00,207.85,207.97,207.67,207.89,26423.0,200.4426,200.5584,200.269,200.4812,26423.0
2018-10-08 14:45:00,207.95,208.29,207.82,208.21,30690.0,200.5391,200.867,200.4137,200.7898,30690.0
2018-10-08 14:50:00,208.19,208.29,207.75,207.78,29671.0,200.7705,200.867,200.3462,200.3751,29671.0
2018-10-08 14:55:00,207.77,208.0,207.6,207.69,34371.0,200.3655,200.5873,200.2015,200.2883,34371.0
2018-10-08 15:00:00,207.64,208.21,207.63,208.06,36467.0,200.2401,200.7898,200.2305,200.6451,36467.0
2018-10-08 15:05:00,208.07,208.13,207.68,207.93,27111.0,200.6548,200.7127,200.2787,200.5198,27111.0
2018-10-08 15:10:00,207.95,208.3,207.88,208.13,24324.0,200.5391,200.8766,200.4716,200.7127,24324.0
2018-10-08 15:15:00,208.17,208.51,208.17,208.43,32354.0,200.7512,201.0791,200.7512,201.002,32354.0
2018-10-08 15:20:00,208.45,208.49,207.98,207.99,27669.0,201.0212,201.0598,200.568,200.5776,27669.0
2018-10-08 15:25:00,208.01,208.21,207.95,208.0,30867.0,200.5969,200.7898,200.5391,200.5873,30867.0
2018-10-08 15:30:00,208.02,208.35,208.02,208.13,34750.0,200.6066,200.9248,200.6066,200.7127,34750.0
2018-10-08 15:35:00,208.16,208.45,208.06,208.23,48982.0,200.7416,201.0212,200.6451,200.8091,48982.0
2018-10-08 15:40:00,208.27,208.45,208.26,208.36,40381.0,200.8477,201.0212,200.838,200.9345,40381.0
2018-10-08 15:45:00,208.38,208.66,208.38,208.64,68598.0,200.9537,201.2238,200.9537,201.2045,68598.0
2018-10-08 15:50:00,208.66,208.68,208.27,208.39,62485.0,201.2238,201.2431,200.8477,200.9634,62485.0
2018-10-08 15:55:00,208.38,208.41,208.13,208.31,164176.0,200.9537,200.9827,200.7127,200.8862,164176.0
2018-10-09 09:30:00,208.06,208.8,206.69,208.43,157827.0,200.6451,201.3588,199.324,201.002,157827.0
2018-10-09 09:35:00,208.59,210.81,208.09,210.81,132609.0,201.1563,203.2971,200.6741,203.2971,132609.0
2018-10-09 09:40:00,210.61,210.67,209.18,210.32,84841.0,203.1043,203.1621,201.7252,202.8246,84841.0
2018-10-09 09:45:00,210.23,210.38,208.72,209.05,60055.0,202.7378,202.8825,201.2816,201.5999,60055.0
2018-10-09 09:50:00,208.95,209.82,208.82,209.7,40170.0,201.5034,202.3424,201.3781,202.2267,40170.0
2018-10-09 09:55:00,209.71,209.96,209.47,209.89,50320.0,202.2363,202.4774,202.0049,202.4099,50320.0
2018-10-09 10:00:00,209.9,210.59,209.9,210.1,61715.0,202.4196,203.085,202.4196,202.6124,61715.0
2018-10-09 10:05:00,210.09,210.2,209.52,209.55,81962.0,202.6028,202.7089,202.0531,202.082,81962.0
2018-10-09 10:10:00,209.52,209.79,209.17,209.54,43190.0,202.0531,202.3135,201.7156,202.0724,43190.0
2018-10-09 10:15:00,209.51,210.01,209.51,209.85,37773.0,202.0435,202.5257,202.0435,202.3714,37773.0
2018-10-09 10:20:00,209.88,210.39,209.85,210.31,37900.0,202.4003,202.8921,202.3714,202.815,37900.0
2018-10-09 10:25:00,210.39,210.76,210.14,210.59,81799.0,202.8921,203.2489,202.651,203.085,81799.0
2018-10-09 10:30:00,210.59,210.88,210.48,210.75,66002.0,203.085,203.3646,202.9789,203.2393,66002.0
2018-10-09 10:35:00,210.76,210.92,210.45,210.55,44745.0,203.2489,203.4032,202.95,203.0464,44745.0
2018-10-09 10:40:00,210.52,210.97,210.45,210.71,41968.0,203.0175,203.4514,202.95,203.2007,41968.0
2018-10-09 10:45:00,210.71,210.99,210.61,210.72,42750.0,203.2007,203.4707,203.1043,203.2104,42750.0
2018-10-09 10:50:00,210.74,210.82,209.95,210.2,37634.0,203.2296,203.3068,202.4678,202.7089,37634.0
2018-10-09 10:55:00,210.27,210.47,210.06,210.17,18938.0,202.7764,202.9693,202.5739,202.68,18938.0
2018-10-09 11:00:00,210.16,210.34,209.91,209.91,41105.0,202.6703,202.8439,202.4292,202.4292,41105.0
2018-10-09 11:05:00,209.9,210.25,209.76,209.76,49112.0,202.4196,202.7571,202.2846,202.2846,49112.0
2018-10-09 11:10:00,209.86,210.34,209.7,210.29,33300.0,202.381,202.8439,202.2267,202.7957,33300.0
2018-10-09 11:15:00,210.27,210.43,209.84,209.96,34393.0,202.7764,202.9307,202.3617,202.4774,34393.0
2018-10-09 11:20:00,210.08,210.53,209.98,210.29,38127.0,202.5932,203.0271,202.4967,202.7957,38127.0
2018-10-09 11:25:00,210.3,210.69,210.28,210.48,21479.0,202.8053,203.1814,202.786,202.9789,21479.0
2018-10-09 11:30:00,210.5,210.56,210.25,210.26,23268.0,202.9982,203.0561,202.7571,202.7667,23268.0
2018-10-09 11:35:00,210.3,210.72,210.26,210.44,27796.0,202.8053,203.2104,202.7667,202.9403,27796.0
2018-10-09 11:40:00,210.4,210.57,210.23,210.32,26168.0,202.9018,203.0657,202.7378,202.8246,26168.0
2018-10-09 11:45:00,210.29,210.33,209.98,210.26,32081.0,202.7957,202.8342,202.4967,202.7667,32081.0
2018-10-09 11:50:00,210.28,210.6,210.24,210.27,25639.0,202.786,203.0946,202.7475,202.7764,25639.0
2018-10-09 11:55:00,210.27,210.5,210.2,210.29,20576.0,202.7764,202.9982,202.7089,202.7957,20576.0
2018-10-09 12:00:00,210.23,210.57,210.11,210.15,26108.0,202.7378,203.0657,202.6221,202.6607,26108.0
2018-10-09 12:05:00,210.13,210.44,210.05,210.16,15347.0,202.6414,202.9403,202.5642,202.6703,15347.0
2018-10-09 12:10:00,210.09,210.18,209.73,209.73,13360.0,202.6028,202.6896,202.2556,202.2556,13360.0
2018-10-09 12:15:00,209.74,209.9,209.54,209.59,19341.0,202.2653,202.4196,202.0724,202.1206,19341.0
2018-10-09 12:20:00,209.59,209.94,209.59,209.62,19206.0,202.1206,202.4581,202.1206,202.1496,19206.0
2018-10-09 12:25:00,209.6,209.76,209.54,209.58,13074.0,202.1303,202.2846,202.0724,202.111,13074.0
2018-10-09 12:30:00,209.52,209.58,209.15,209.28,31977.0,202.0531,202.111,201.6963,201.8217,31977.0
2018-10-09 12:35:00,209.25,209.6,209.25,209.5,23585.0,201.7927,202.1303,201.7927,202.0338,23585.0
2018-10-09 12:40:00,209.51,209.52,209.01,209.07,36342.0,202.0435,202.0531,201.5613,201.6192,36342.0
2018-10-09 12:45:00,209.0,209.17,208.59,208.86,33670.0,201.5516,201.7156,201.1563,201.4166,33670.0
2018-10-09 12:50:00,208.89,208.98,208.71,208.88,98661.0,201.4456,201.5324,201.272,201.4359,98661.0
2018-10-09 12:55:00,208.85,209.11,208.79,208.9,23154.0,201.407,201.6577,201.3491,201.4552,23154.0
2018-10-09 13:00:00,208.88,208.88,208.24,208.26,25877.0,201.4359,201.4359,200.8187,200.838,25877.0
2018-10-09 13:05:00,208.18,208.45,207.91,208.39,23273.0,200.7609,201.0212,200.5005,200.9634,23273.0
2018-10-09 13:10:00,208.28,209.12,208.25,208.93,25527.0,200.8573,201.6674,200.8284,201.4841,25527.0
2018-10-09 13:15:00,208.93,209.21,208.8,208.8,20698.0,201.4841,201.7542,201.3588,201.3588,20698.0
2018-10-09 13:20:00,208.81,209.22,208.81,209.07,33119.0,201.3684,201.7638,201.3684,201.6192,33119.0
2018-10-09 13:25:00,209.08,209.09,208.78,208.88,22338.0,201.6288,201.6384,201.3395,201.4359,22338.0
2018-10-09 13:30:00,208.86,208.86,208.6,208.79,13953.0,201.4166,201.4166,201.1659,201.3491,13953.0
2018-10-09 13:35:00,208.71,208.71,208.29,208.46,19083.0,201.272,201.272,200.867,201.0309,19083.0
2018-10-09 13:40:00,208.45,208.65,208.16,208.2,21495.0,201.0212,201.2141,200.7416,200.7802,21495.0
2018-10-09 13:45:00,208.19,208.49,208.03,208.49,17491.0,200.7705,201.0598,200.6162,201.0598,17491.0
2018-10-09 13:50:00,208.43,208.57,208.24,208.5,20138.0,201.002,201.137,200.8187,201.0695,20138.0
2018-10-09 13:55:00,208.51,208.79,208.44,208.64,19860.0,201.0791,201.3491,201.0116,201.2045,19860.0
2018-10-09 14:00:00,208.66,208.74,208.51,208.6,28118.0,201.2238,201.3009,201.0791,201.1659,28118.0
2018-10-09 14:05:00,208.61,208.98,208.39,208.98,22486.0,201.1755,201.5324,200.9634,201.5324,22486.0
2018-10-09 14:10:00,209.0,209.04,208.7,208.9,20933.0,201.5516,201.5902,201.2623,201.4552,20933.0
2018-10-09 14:15:00,208.9,209.0,208.61,208.61,23350.0,201.4552,201.5516,201.1755,201.1755,23350.0
2018-10-09 14:20:00,208.67,209.09,208.6,209.04,66079.0,201.2334,201.6384,201.1659,201.5902,66079.0
2018-10-09 14:25:00,209.04,209.4,209.04,209.1,33305.0,201.5902,201.9374,201.5902,201.6481,33305.0
2018-10-09 14:30:00,209.16,209.63,209.0,209.5,58375.0,201.7059,202.1592,201.5516,202.0338,58375.0
2018-10-09 14:35:00,209.48,209.85,209.37,209.85,47520.0,202.0145,202.3714,201.9085,202.3714,47520.0
2018-10-09 14:40:00,209.84,210.08,209.74,210.01,41607.0,202.3617,202.5932,202.2653,202.5257,41607.0
2018-10-09 14:45:00,210.01,210.08,209.71,210.04,43627.0,202.5257,202.5932,202.2363,202.5546,43627.0
2018-10-09 14:50:00,210.05,210.55,210.01,210.36,81208.0,202.5642,203.0464,202.5257,202.8632,81208.0
2018-10-09 14:55:00,210.33,210.41,210.21,210.23,33025.0,202.8342,202.9114,202.7185,202.7378,33025.0
2018-10-09 15:00:00,210.23,210.38,210.01,210.09,33431.0,202.7378,202.8825,202.5257,202.6028,33431.0
2018-10-09 15:05:00,210.07,210.25,210.02,210.14,26587.0,202.5835,202.7571,202.5353,202.651,26587.0
2018-10-09 15:10:00,210.11,210.18,209.89,210.01,24578.0,202.6221,202.6896,202.4099,202.5257,24578.0
2018-10-09 15:15:00,209.99,210.21,209.95,210.11,28289.0,202.5064,202.7185,202.4678,202.6221,28289.0
2018-10-09 15:20:00,210.1,210.14,209.7,209.88,34754.0,202.6124,202.651,202.2267,202.4003,34754.0
2018-10-09 15:25:00,209.86,210.06,209.86,210.02,30575.0,202.381,202.5739,202.381,202.5353,30575.0
2018-10-09 15:30:00,210.01,210.06,209.87,210.03,35662.0,202.5257,202.5739,202.3906,202.5449,35662.0
2018-10-09 15:35:00,210.02,210.05,209.88,210.02,53379.0,202.5353,202.5642,202.4003,202.5353,53379.0
2018-10-09 15:40:00,210.02,210.06,209.85,210.01,46161.0,202.5353,202.5739,202.3714,202.5257,46161.0
2018-10-09 15:45:00,209.98,210.32,209.91,210.22,97424.0,202.4967,202.8246,202.4292,202.7282,97424.0
2018-10-09 15:50:00,210.2,210.2,209.89,210.13,77581.0,202.7089,202.7089,202.4099,202.6414,77581.0
2018-10-09 15:55:00,210.12,210.12,209.67,209.76,119432.0,202.6317,202.6317,202.1978,202.2846,119432.0
2018-10-10 09:30:00,209.33,209.33,207.19,208.06,110760.0,201.8699,201.8699,199.8062,200.6451,110760.0
2018-10-10 09:35:00,208.06,208.38,207.18,207.41,32601.0,200.6451,200.9537,199.7965,200.0183,32601.0
2018-10-10 09:40:00,207.36,207.44,206.59,206.8,48969.0,199.9701,200.0472,199.2275,199.4301,48969.0
2018-10-10 09:45:00,206.81,207.49,206.78,207.22,44019.0,199.4397,200.0955,199.4108,199.8351,44019.0
2018-10-10 09:50:00,207.1,207.24,206.23,206.28,55872.0,199.7194,199.8544,198.8804,198.9286,55872.0
2018-10-10 09:55:00,206.24,206.26,204.45,204.98,115776.0,198.89,198.9093,197.1638,197.6749,115776.0
2018-10-10 10:00:00,205.08,205.1,203.24,203.49,119517.0,197.7713,197.7906,195.9969,196.238,119517.0
2018-10-10 10:05:00,203.47,204.64,203.26,204.45,181392.0,196.2187,197.347,196.0162,197.1638,181392.0
2018-10-10 10:10:00,204.45,205.27,204.28,204.67,80241.0,197.1638,197.9546,196.9999,197.376,80241.0
2018-10-10 10:15:00,204.58,205.06,204.52,204.96,44380.0,197.2892,197.7521,197.2313,197.6556,44380.0
2018-10-10 10:20:00,204.94,205.85,204.77,205.43,84201.0,197.6363,198.5139,197.4724,198.1089,84201.0
2018-10-10 10:25:00,205.47,205.67,205.01,205.23,43565.0,198.1475,198.3403,197.7038,197.916,43565.0
2018-10-10 10:30:00,205.24,205.78,205.15,205.45,38017.0,197.9256,198.4464,197.8389,198.1282,38017.0
2018-10-10 10:35:00,205.44,205.44,205.11,205.32,58128.0,198.1185,198.1185,197.8003,198.0028,58128.0
2018-10-10 10:40:00,205.34,205.45,204.96,205.15,47055.0,198.0221,198.1282,197.6556,197.8389,47055.0
2018-10-10 10:45:00,205.07,205.52,204.75,204.75,45525.0,197.7617,198.1957,197.4531,197.4531,45525.0
2018-10-10 10:50:00,204.75,205.42,204.75,205.19,30831.0,197.4531,198.0992,197.4531,197.8774,30831.0
2018-10-10 10:55:00,205.19,205.19,204.58,204.71,43515.0,197.8774,197.8774,197.2892,197.4145,43515.0
2018-10-10 11:00:00,204.72,204.8,204.03,204.03,36558.0,197.4242,197.5013,196.7588,196.7588,36558.0
2018-10-10 11:05:00,204.01,204.05,203.11,203.23,50882.0,196.7395,196.7781,195.8716,195.9873,50882.0
2018-10-10 11:10:00,203.27,203.46,202.6,202.77,82519.0,196.0259,196.2091,195.3797,195.5437,82519.0
2018-10-10 11:15:00,202.66,202.81,202.02,202.23,99349.0,195.4376,195.5822,194.8204,195.0229,99349.0
2018-10-10 11:20:00,202.23,202.32,201.03,201.63,156431.0,195.0229,195.1097,193.8657,194.4443,156431.0
2018-10-10 11:25:00,201.66,203.13,201.66,203.05,88922.0,194.4732,195.8908,194.4732,195.8137,88922.0
2018-10-10 11:30:00,203.1,203.1,202.35,202.5,37416.0,195.8619,195.8619,195.1386,195.2833,37416.0
2018-10-10 11:35:00,202.54,202.56,201.39,201.53,54015.0,195.3219,195.3412,194.2129,194.3479,54015.0
2018-10-10 11:40:00,201.6,202.35,201.49,202.24,27514.0,194.4154,195.1386,194.3093,195.0326,27514.0
2018-10-10 11:45:00,202.24,202.66,202.01,202.66,34125.0,195.0326,195.4376,194.8108,195.4376,34125.0
2018-10-10 11:50:00,202.68,202.75,202.27,202.55,31512.0,195.4569,195.5244,195.0615,195.3315,31512.0
2018-10-10 11:55:00,202.53,202.55,202.0,202.05,34579.0,195.3122,195.3315,194.8011,194.8493,34579.0
2018-10-10 12:00:00,202.01,202.13,201.79,201.83,26443.0,194.8108,194.9265,194.5986,194.6372,26443.0
2018-10-10 12:05:00,201.76,201.95,201.32,201.78,63593.0,194.5697,194.7529,194.1453,194.589,63593.0
2018-10-10 12:10:00,201.81,202.48,201.73,202.38,32966.0,194.6179,195.264,194.5407,195.1676,32966.0
2018-10-10 12:15:00,202.48,203.45,202.46,203.45,40035.0,195.264,196.1994,195.2447,196.1994,40035.0
2018-10-10 12:20:00,203.45,203.69,203.36,203.53,52722.0,196.1994,196.4309,196.1126,196.2766,52722.0
2018-10-10 12:25:00,203.51,203.66,203.07,203.18,25549.0,196.2573,196.402,195.833,195.9391,25549.0
2018-10-10 12:30:00,203.13,203.28,202.83,203.28,31567.0,195.8908,196.0355,195.6015,196.0355,31567.0
2018-10-10 12:35:00,203.31,203.34,202.58,203.01,28892.0,196.0644,196.0934,195.3604,195.7751,28892.0
2018-10-10 12:40:00,203.0,203.11,202.75,202.77,21918.0,195.7655,195.8716,195.5244,195.5437,21918.0
2018-10-10 12:45:00,202.85,203.26,202.85,203.08,23384.0,195.6208,196.0162,195.6208,195.8426,23384.0
2018-10-10 12:50:00,203.03,203.57,202.98,203.2,33866.0,195.7944,196.3152,195.7462,195.9583,33866.0
2018-10-10 12:55:00,203.25,203.34,202.44,202.45,38375.0,196.0066,196.0934,195.2254,195.2351,38375.0
2018-10-10 13:00:00,202.45,202.45,201.46,201.54,45729.0,195.2351,195.2351,194.2804,194.3575,45729.0
2018-10-10 13:05:00,201.51,202.49,201.46,202.43,26289.0,194.3286,195.2737,194.2804,195.2158,26289.0
2018-10-10 13:10:00,202.42,202.91,202.35,202.88,28865.0,195.2061,195.6787,195.1386,195.6498,28865.0
2018-10-10 13:15:00,202.83,203.35,202.57,203.28,39269.0,195.6015,196.103,195.3508,196.0355,39269.0
2018-10-10 13:20:00,203.27,203.27,202.86,202.86,33633.0,196.0259,196.0259,195.6305,195.6305,33633.0
2018-10-10 13:25:00,202.87,202.87,202.16,202.16,38079.0,195.6401,195.6401,194.9554,194.9554,38079.0
2018-10-10 13:30:00,202.16,202.46,202.0,202.46,35900.0,194.9554,195.2447,194.8011,195.2447,35900.0
2018-10-10 13:35:00,202.41,202.62,202.02,202.21,41106.0,195.1965,195.399,194.8204,195.0036,41106.0
2018-10-10 13:40:00,202.22,202.25,201.75,201.87,46112.0,195.0133,195.0422,194.56,194.6757,46112.0
2018-10-10 13:45:00,201.87,202.05,201.83,201.89,72007.0,194.6757,194.8493,194.6372,194.695,72007.0
2018-10-10 13:50:00,201.86,201.86,201.35,201.37,55721.0,194.6661,194.6661,194.1743,194.1936,55721.0
2018-10-10 13:55:00,201.36,201.42,200.9,201.1,79551.0,194.1839,194.2418,193.7403,193.9332,79551.0
2018-10-10 14:00:00,201.11,201.21,200.62,200.89,54414.0,193.9428,194.0393,193.4703,193.7307,54414.0
2018-10-10 14:05:00,200.87,200.9,200.12,200.31,103987.0,193.7114,193.7403,192.9881,193.1713,103987.0
2018-10-10 14:10:00,200.31,200.86,200.25,200.6,62246.0,193.1713,193.7017,193.1135,193.451,62246.0
2018-10-10 14:15:00,200.56,201.26,200.5,200.94,69962.0,193.4124,194.0875,193.3546,193.7789,69962.0
2018-10-10 14:20:00,200.94,201.08,200.51,201.04,63375.0,193.7789,193.9139,193.3642,193.8753,63375.0
2018-10-10 14:25:00,201.03,201.1,200.65,201.0,60196.0,193.8657,193.9332,193.4992,193.8368,60196.0
2018-10-10 14:30:00,200.95,201.04,200.45,200.45,53359.0,193.7885,193.8753,193.3064,193.3064,53359.0
2018-10-10 14:35:00,200.47,200.55,199.64,199.83,145722.0,193.3256,193.4028,192.5252,192.7084,145722.0
2018-10-10 14:40:00,199.81,199.91,199.57,199.66,62128.0,192.6892,192.7856,192.4577,192.5445,62128.0
2018-10-10 14:45:00,199.61,200.05,199.42,199.6,69006.0,192.4963,192.9206,192.3131,192.4866,69006.0
2018-10-10 14:50:00,199.58,200.31,199.5,199.95,90409.0,192.4674,193.1713,192.3902,192.8242,90409.0
2018-10-10 14:55:00,199.93,200.11,199.66,200.01,82819.0,192.8049,192.9785,192.5445,192.882,82819.0
2018-10-10 15:00:00,199.95,199.95,199.58,199.59,44772.0,192.8242,192.8242,192.4674,192.477,44772.0
2018-10-10 15:05:00,199.56,199.77,199.28,199.38,58459.0,192.4481,192.6506,192.1781,192.2745,58459.0
2018-10-10 15:10:00,199.38,199.38,198.57,198.86,84562.0,192.2745,192.2745,191.4934,191.773,84562.0
2018-10-10 15:15:00,198.83,199.23,198.65,198.71,64476.0,191.7441,192.1298,191.5705,191.6284,64476.0
2018-10-10 15:20:00,198.74,199.44,198.73,199.38,60102.0,191.6573,192.3323,191.6477,192.2745,60102.0
2018-10-10 15:25:00,199.36,199.39,198.85,199.33,65126.0,192.2552,192.2841,191.7634,192.2263,65126.0
2018-10-10 15:30:00,199.31,199.38,198.72,198.73,91665.0,192.207,192.2745,191.638,191.6477,91665.0
2018-10-10 15:35:00,198.7,198.71,198.12,198.15,102345.0,191.6187,191.6284,191.0594,191.0883,102345.0
2018-10-10 15:40:00,198.09,198.11,197.41,197.65,173997.0,191.0305,191.0497,190.3747,190.6061,173997.0
2018-10-10 15:45:00,197.58,198.74,197.1,198.7,237546.0,190.5386,191.6573,190.0757,191.6187,237546.0
2018-10-10 15:50:00,198.7,198.73,197.07,197.09,175944.0,191.6187,191.6477,190.0468,190.0661,175944.0
2018-10-10 15:55:00,197.05,197.33,196.01,196.77,535711.0,190.0275,190.2975,189.0246,189.7575,535711.0
2018-10-11 09:30:00,194.65,195.15,193.0,193.53,330302.0,187.7131,188.1952,186.1219,186.633,330302.0
2018-10-11 09:35:00,193.57,196.09,193.49,195.78,170853.0,186.6715,189.1017,186.5944,188.8028,170853.0
2018-10-11 09:40:00,195.87,196.5,195.28,195.67,115398.0,188.8896,189.4971,188.3206,188.6967,115398.0
2018-10-11 09:45:00,195.64,197.86,195.33,197.79,142566.0,188.6678,190.8087,188.3688,190.7412,142566.0
2018-10-11 09:50:00,197.7,198.55,197.26,198.27,230770.0,190.6544,191.4741,190.23,191.204,230770.0
2018-10-11 09:55:00,198.37,199.6,197.93,199.27,149861.0,191.3005,192.4866,190.8762,192.1684,149861.0
2018-10-11 10:00:00,199.27,199.73,198.73,198.85,182171.0,192.1684,192.612,191.6477,191.7634,182171.0
2018-10-11 10:05:00,198.77,199.5,197.84,199.18,99822.0,191.6862,192.3902,190.7894,192.0816,99822.0
2018-10-11 10:10:00,199.14,199.2,197.78,197.78,127575.0,192.043,192.1009,190.7315,190.7315,127575.0
2018-10-11 10:15:00,197.84,197.9,196.68,197.06,86893.0,190.7894,190.8472,189.6707,190.0372,86893.0
2018-10-11 10:20:00,197.05,197.24,196.68,196.68,101799.0,190.0275,190.2108,189.6707,189.6707,101799.0
2018-10-11 10:25:00,196.68,197.53,196.43,197.19,79687.0,189.6707,190.4904,189.4296,190.1625,79687.0
2018-10-11 10:30:00,197.25,198.0,196.54,196.81,74139.0,190.2204,190.9437,189.5357,189.7961,74139.0
2018-10-11 10:35:00,196.8,197.44,196.61,197.16,79606.0,189.7864,190.4036,189.6032,190.1336,79606.0
2018-10-11 10:40:00,197.16,197.28,196.38,196.9,96562.0,190.1336,190.2493,189.3814,189.8829,96562.0
2018-10-11 10:45:00,196.85,197.08,196.23,196.28,70088.0,189.8347,190.0565,189.2367,189.285,70088.0
2018-10-11 10:50:00,196.28,197.05,196.16,196.59,46857.0,189.285,190.0275,189.1692,189.5839,46857.0
2018-10-11 10:55:00,196.67,196.85,196.09,196.27,41553.0,189.6611,189.8347,189.1017,189.2753,41553.0
2018-10-11 11:00:00,196.18,196.29,194.92,195.17,94609.0,189.1885,189.2946,187.9734,188.2145,94609.0
2018-10-11 11:05:00,195.25,195.89,194.98,195.23,91828.0,188.2917,188.9089,188.0313,188.2724,91828.0
2018-10-11 11:10:00,195.22,195.38,194.52,194.61,93304.0,188.2627,188.417,187.5877,187.6745,93304.0
2018-10-11 11:15:00,194.57,195.73,194.47,195.05,78365.0,187.6359,188.7546,187.5395,188.0988,78365.0
2018-10-11 11:20:00,195.06,195.9,195.06,195.54,56706.0,188.1084,188.9185,188.1084,188.5713,56706.0
2018-10-11 11:25:00,195.49,195.88,195.12,195.65,38470.0,188.5231,188.8992,188.1663,188.6774,38470.0
2018-10-11 11:30:00,195.54,195.8,194.91,195.8,40415.0,188.5713,188.8221,187.9638,188.8221,40415.0
2018-10-11 11:35:00,195.73,195.74,194.79,195.08,43431.0,188.7546,188.7642,187.8481,188.1277,43431.0
2018-10-11 11:40:00,195.16,195.79,195.15,195.74,52989.0,188.2049,188.8124,188.1952,188.7642,52989.0
2018-10-11 11:45:00,195.78,196.9,195.41,196.84,41160.0,188.8028,189.8829,188.446,189.825,41160.0
2018-10-11 11:50:00,196.77,197.46,196.45,196.94,84121.0,189.7575,190.4229,189.4489,189.9214,84121.0
2018-10-11 11:55:00,196.96,196.97,196.03,196.06,66981.0,189.9407,189.9504,189.0439,189.0728,66981.0
2018-10-11 12:00:00,196.14,196.69,196.07,196.57,60100.0,189.15,189.6804,189.0824,189.5646,60100.0
2018-10-11 12:05:00,196.55,197.18,196.36,196.63,38455.0,189.5453,190.1529,189.3621,189.6225,38455.0
2018-10-11 12:10:00,196.7,197.48,196.7,197.41,46869.0,189.69,190.4422,189.69,190.3747,46869.0
2018-10-11 12:15:00,197.37,198.04,197.37,198.04,51653.0,190.3361,190.9822,190.3361,190.9822,51653.0
2018-10-11 12:20:00,198.06,199.08,198.03,198.88,82658.0,191.0015,191.9852,190.9726,191.7923,82658.0
2018-10-11 12:25:00,198.92,199.15,198.06,198.07,124690.0,191.8309,192.0527,191.0015,191.0112,124690.0
2018-10-11 12:30:00,198.02,198.88,197.96,198.61,86111.0,190.963,191.7923,190.9051,191.5319,86111.0
2018-10-11 12:35:00,198.61,198.61,197.74,197.79,84320.0,191.5319,191.5319,190.6929,190.7412,84320.0
2018-10-11 12:40:00,197.91,198.36,197.84,198.13,63500.0,190.8569,191.2908,190.7894,191.069,63500.0
2018-10-11 12:45:00,198.13,198.14,197.4,197.6,50647.0,191.069,191.0787,190.365,190.5579,50647.0
2018-10-11 12:50:00,197.6,198.1,197.22,198.0,45515.0,190.5579,191.0401,190.1915,190.9437,45515.0
2018-10-11 12:55:00,198.0,198.1,197.49,197.54,65891.0,190.9437,191.0401,190.4518,190.5001,65891.0
2018-10-11 13:00:00,197.53,197.53,196.3,196.34,35620.0,190.4904,190.4904,189.3043,189.3428,35620.0
2018-10-11 13:05:00,196.28,197.07,196.28,196.9,35634.0,189.285,190.0468,189.285,189.8829,35634.0
2018-10-11 13:10:00,196.95,197.51,196.72,197.44,69972.0,189.9311,190.4711,189.7093,190.4036,69972.0
2018-10-11 13:15:00,197.43,197.77,197.4,197.42,63902.0,190.394,190.7219,190.365,190.3843,63902.0
2018-10-11 13:20:00,197.5,197.71,197.01,197.05,30450.0,190.4615,190.664,189.9889,190.0275,30450.0
2018-10-11 13:25:00,197.11,197.35,196.95,197.32,21556.0,190.0854,190.3168,189.9311,190.2879,21556.0
2018-10-11 13:30:00,197.46,197.65,196.72,196.74,32152.0,190.4229,190.6061,189.7093,189.7286,32152.0
2018-10-11 13:35:00,196.79,196.9,196.49,196.77,23602.0,189.7768,189.8829,189.4875,189.7575,23602.0
2018-10-11 13:40:00,196.81,197.0,196.34,196.76,24384.0,189.7961,189.9793,189.3428,189.7479,24384.0
2018-10-11 13:45:00,196.77,196.77,196.17,196.17,25277.0,189.7575,189.7575,189.1789,189.1789,25277.0
2018-10-11 13:50:00,196.09,196.31,195.83,196.27,55764.0,189.1017,189.3139,188.851,189.2753,55764.0
2018-10-11 13:55:00,196.24,197.22,196.22,197.16,45887.0,189.2464,190.1915,189.2271,190.1336,45887.0
2018-10-11 14:00:00,197.09,197.18,196.49,196.91,35461.0,190.0661,190.1529,189.4875,189.8925,35461.0
2018-10-11 14:05:00,196.93,197.2,196.52,196.67,27719.0,189.9118,190.1722,189.5164,189.6611,27719.0
2018-10-11 14:10:00,196.68,196.76,196.25,196.39,67064.0,189.6707,189.7479,189.256,189.391,67064.0
2018-10-11 14:15:00,196.4,196.71,196.37,196.5,63211.0,189.4007,189.6996,189.3718,189.4971,63211.0
2018-10-11 14:20:00,196.5,196.98,196.46,196.5,50325.0,189.4971,189.96,189.4585,189.4971,50325.0
2018-10-11 14:25:00,196.5,196.95,196.38,196.38,42488.0,189.4971,189.9311,189.3814,189.3814,42488.0
2018-10-11 14:30:00,196.37,196.37,195.71,195.74,65203.0,189.3718,189.3718,188.7353,188.7642,65203.0
2018-10-11 14:35:00,195.74,196.02,195.33,195.97,80603.0,188.7642,189.0342,188.3688,188.986,80603.0
2018-10-11 14:40:00,195.88,196.07,194.03,194.24,93659.0,188.8992,189.0824,187.1151,187.3177,93659.0
2018-10-11 14:45:00,194.13,194.94,192.91,194.46,105058.0,187.2116,187.9927,186.0351,187.5298,105058.0
2018-10-11 14:50:00,194.42,195.66,194.3,195.05,63602.0,187.4913,188.6871,187.3755,188.0988,63602.0
2018-10-11 14:55:00,195.01,195.01,194.09,194.63,48390.0,188.0602,188.0602,187.173,187.6938,48390.0
2018-10-11 15:00:00,194.62,195.77,194.09,195.75,85795.0,187.6841,188.7931,187.173,188.7739,85795.0
2018-10-11 15:05:00,195.78,195.81,194.65,194.65,80120.0,188.8028,188.8317,187.7131,187.7131,80120.0
2018-10-11 15:10:00,194.7,196.05,194.18,195.7,79428.0,187.7613,189.0632,187.2598,188.7256,79428.0
2018-10-11 15:15:00,195.58,197.18,195.56,196.94,90335.0,188.6099,190.1529,188.5906,189.9214,90335.0
2018-10-11 15:20:00,197.06,197.43,196.42,197.26,74452.0,190.0372,190.394,189.42,190.23,74452.0
2018-10-11 15:25:00,197.36,197.36,196.42,196.69,81797.0,190.3265,190.3265,189.42,189.6804,81797.0
2018-10-11 15:30:00,196.69,197.45,196.46,196.63,108749.0,189.6804,190.4133,189.4585,189.6225,108749.0
2018-10-11 15:35:00,196.61,196.78,195.71,196.46,78949.0,189.6032,189.7671,188.7353,189.4585,78949.0
2018-10-11 15:40:00,196.39,196.79,195.94,196.14,106951.0,189.391,189.7768,188.9571,189.15,106951.0
2018-10-11 15:45:00,196.04,196.51,195.13,195.13,155267.0,189.0535,189.5068,188.1759,188.1759,155267.0
2018-10-11 15:50:00,195.09,196.02,195.06,195.23,139195.0,188.1374,189.0342,188.1084,188.2724,139195.0
2018-10-11 15:55:00,195.23,195.68,194.33,194.53,337024.0,188.2724,188.7063,187.4045,187.5973,337024.0
2018-10-12 09:30:00,200.57,202.99,200.02,201.78,322880.0,193.4221,195.7558,192.8917,194.589,322880.0
2018-10-12 09:35:00,201.98,203.47,201.61,202.24,140081.0,194.7818,196.2187,194.425,195.0326,140081.0
2018-10-12 09:40:00,202.23,202.38,200.72,200.77,126370.0,195.0229,195.1676,193.5667,193.6149,126370.0
2018-10-12 09:45:00,200.82,202.13,200.77,202.03,91386.0,193.6632,194.9265,193.6149,194.83,91386.0
2018-10-12 09:50:00,202.01,202.49,201.4,202.42,77895.0,194.8108,195.2737,194.2225,195.2061,77895.0
2018-10-12 09:55:00,202.42,203.28,202.27,203.2,96938.0,195.2061,196.0355,195.0615,195.9583,96938.0
2018-10-12 10:00:00,203.19,204.4,203.07,204.4,112647.0,195.9487,197.1156,195.833,197.1156,112647.0
2018-10-12 10:05:00,204.36,204.55,203.99,204.55,103859.0,197.077,197.2602,196.7202,197.2602,103859.0
2018-10-12 10:10:00,204.55,204.69,203.45,203.45,62617.0,197.2602,197.3952,196.1994,196.1994,62617.0
2018-10-12 10:15:00,203.5,203.57,203.1,203.11,105861.0,196.2477,196.3152,195.8619,195.8716,105861.0
2018-10-12 10:20:00,203.14,203.85,203.0,203.38,125159.0,195.9005,196.5852,195.7655,196.1319,125159.0
2018-10-12 10:25:00,203.43,203.43,202.52,202.52,85941.0,196.1802,196.1802,195.3026,195.3026,85941.0
2018-10-12 10:30:00,202.59,203.19,202.47,202.98,67787.0,195.3701,195.9487,195.2544,195.7462,67787.0
2018-10-12 10:35:00,202.9,203.73,202.86,203.64,50895.0,195.669,196.4695,195.6305,196.3827,50895.0
2018-10-12 10:40:00,203.66,203.8,203.39,203.75,48136.0,196.402,196.537,196.1416,196.4887,48136.0
2018-10-12 10:45:00,203.71,203.74,202.9,202.9,36539.0,196.4502,196.4791,195.669,195.669,36539.0
2018-10-12 10:50:00,203.0,203.84,202.85,203.84,36978.0,195.7655,196.5755,195.6208,196.5755,36978.0
2018-10-12 10:55:00,203.84,203.84,203.2,203.3,60337.0,196.5755,196.5755,195.9583,196.0548,60337.0
2018-10-12 11:00:00,203.37,203.66,203.2,203.21,32058.0,196.1223,196.402,195.9583,195.968,32058.0
2018-10-12 11:05:00,203.15,203.39,202.62,203.09,71435.0,195.9101,196.1416,195.399,195.8523,71435.0
2018-10-12 11:10:00,203.16,203.33,202.88,203.06,28499.0,195.9198,196.0837,195.6498,195.8233,28499.0
2018-10-12 11:15:00,202.98,203.0,202.17,202.26,70593.0,195.7462,195.7655,194.9651,195.0518,70593.0
2018-10-12 11:20:00,202.22,202.78,202.2,202.23,23109.0,195.0133,195.5533,194.994,195.0229,23109.0
2018-10-12 11:25:00,202.29,202.44,201.61,202.01,38383.0,195.0808,195.2254,194.425,194.8108,38383.0
2018-10-12 11:30:00,201.99,202.61,201.79,202.61,48041.0,194.7915,195.3894,194.5986,195.3894,48041.0
2018-10-12 11:35:00,202.52,202.64,202.02,202.34,43955.0,195.3026,195.4183,194.8204,195.129,43955.0
2018-10-12 11:40:00,202.22,202.34,201.7,201.78,48674.0,195.0133,195.129,194.5118,194.589,48674.0
2018-10-12 11:45:00,201.76,201.8,201.07,201.66,62608.0,194.5697,194.6082,193.9043,194.4732,62608.0
2018-10-12 11:50:00,201.63,202.04,201.44,201.89,54262.0,194.4443,194.8397,194.2611,194.695,54262.0
2018-10-12 11:55:00,201.9,202.39,201.82,201.89,26384.0,194.7047,195.1772,194.6275,194.695,26384.0
2018-10-12 12:00:00,201.84,201.88,201.08,201.21,22860.0,194.6468,194.6854,193.9139,194.0393,22860.0
2018-10-12 12:05:00,201.17,201.49,200.9,201.3,66389.0,194.0007,194.3093,193.7403,194.1261,66389.0
2018-10-12 12:10:00,201.35,201.93,201.15,201.87,34692.0,194.1743,194.7336,193.9814,194.6757,34692.0
2018-10-12 12:15:00,201.83,201.83,201.33,201.54,34387.0,194.6372,194.6372,194.155,194.3575,34387.0
2018-10-12 12:20:00,201.33,201.69,201.21,201.66,26626.0,194.155,194.5022,194.0393,194.4732,26626.0
2018-10-12 12:25:00,201.69,201.8,200.97,201.32,38686.0,194.5022,194.6082,193.8078,194.1453,38686.0
2018-10-12 12:30:00,201.27,201.43,200.78,201.18,28724.0,194.0971,194.2514,193.6246,194.0103,28724.0
2018-10-12 12:35:00,201.17,201.17,200.36,200.36,25245.0,194.0007,194.0007,193.2196,193.2196,25245.0
2018-10-12 12:40:00,200.4,200.49,199.72,199.8,45569.0,193.2581,193.3449,192.6024,192.6795,45569.0
2018-10-12 12:45:00,199.79,200.22,199.69,199.78,38518.0,192.6699,193.0846,192.5734,192.6602,38518.0
2018-10-12 12:50:00,199.77,200.5,199.53,200.46,38478.0,192.6506,193.3546,192.4191,193.316,38478.0
2018-10-12 12:55:00,200.43,201.4,200.39,201.13,41941.0,193.2871,194.2225,193.2485,193.9621,41941.0
2018-10-12 13:00:00,201.1,201.75,200.72,201.72,33260.0,193.9332,194.56,193.5667,194.5311,33260.0
2018-10-12 13:05:00,201.72,202.05,201.39,201.85,28511.0,194.5311,194.8493,194.2129,194.6565,28511.0
2018-10-12 13:10:00,201.85,202.07,201.26,201.33,28557.0,194.6565,194.8686,194.0875,194.155,28557.0
2018-10-12 13:15:00,201.44,201.67,201.15,201.33,15784.0,194.2611,194.4829,193.9814,194.155,15784.0
2018-10-12 13:20:00,201.32,201.84,201.32,201.7,24919.0,194.1453,194.6468,194.1453,194.5118,24919.0
2018-10-12 13:25:00,201.71,201.85,201.03,201.24,24684.0,194.5214,194.6565,193.8657,194.0682,24684.0
2018-10-12 13:30:00,201.17,201.24,200.58,200.64,25348.0,194.0007,194.0682,193.4317,193.4896,25348.0
2018-10-12 13:35:00,200.63,200.66,200.11,200.51,34051.0,193.4799,193.5089,192.9785,193.3642,34051.0
2018-10-12 13:40:00,200.55,200.99,200.27,200.91,24619.0,193.4028,193.8271,193.1328,193.75,24619.0
2018-10-12 13:45:00,201.0,201.48,200.87,201.39,20934.0,193.8368,194.2996,193.7114,194.2129,20934.0
2018-10-12 13:50:00,201.44,201.5,200.88,201.37,25434.0,194.2611,194.3189,193.721,194.1936,25434.0
2018-10-12 13:55:00,201.3,201.47,200.94,201.1,21057.0,194.1261,194.29,193.7789,193.9332,21057.0
2018-10-12 14:00:00,201.19,201.31,200.45,200.75,28496.0,194.02,194.1357,193.3064,193.5957,28496.0
2018-10-12 14:05:00,200.79,201.29,200.65,201.05,52682.0,193.6342,194.1164,193.4992,193.885,52682.0
2018-10-12 14:10:00,201.01,201.07,200.4,200.57,45946.0,193.8464,193.9043,193.2581,193.4221,45946.0
2018-10-12 14:15:00,200.54,201.53,200.54,201.4,75907.0,193.3931,194.3479,193.3931,194.2225,75907.0
2018-10-12 14:20:00,201.5,201.57,201.16,201.49,32659.0,194.3189,194.3864,193.9911,194.3093,32659.0
2018-10-12 14:25:00,201.42,201.97,201.12,201.88,21568.0,194.2418,194.7722,193.9525,194.6854,21568.0
2018-10-12 14:30:00,201.88,202.05,201.02,201.11,29354.0,194.6854,194.8493,193.856,193.9428,29354.0
2018-10-12 14:35:00,201.16,201.42,201.14,201.33,17768.0,193.9911,194.2418,193.9718,194.155,17768.0
2018-10-12 14:40:00,201.33,201.5,200.84,200.94,24498.0,194.155,194.3189,193.6825,193.7789,24498.0
2018-10-12 14:45:00,200.99,201.28,200.83,201.14,24430.0,193.8271,194.1068,193.6728,193.9718,24430.0
2018-10-12 14:50:00,201.13,202.13,201.04,202.05,31873.0,193.9621,194.9265,193.8753,194.8493,31873.0
2018-10-12 14:55:00,202.1,202.34,201.94,202.05,24353.0,194.8976,195.129,194.7433,194.8493,24353.0
2018-10-12 15:00:00,202.0,202.36,201.6,201.99,30336.0,194.8011,195.1483,194.4154,194.7915,30336.0
2018-10-12 15:05:00,201.96,202.92,201.78,202.72,36963.0,194.7625,195.6883,194.589,195.4955,36963.0
2018-10-12 15:10:00,202.75,203.04,202.32,202.55,32179.0,195.5244,195.8041,195.1097,195.3315,32179.0
2018-10-12 15:15:00,202.5,202.55,202.21,202.52,30349.0,195.2833,195.3315,195.0036,195.3026,30349.0
2018-10-12 15:20:00,202.52,202.9,202.52,202.9,26535.0,195.3026,195.669,195.3026,195.669,26535.0
2018-10-12 15:25:00,202.94,203.64,202.93,203.56,58489.0,195.7076,196.3827,195.698,196.3055,58489.0
2018-10-12 15:30:00,203.5,203.94,203.23,203.88,71332.0,196.2477,196.672,195.9873,196.6141,71332.0
2018-10-12 15:35:00,203.9,203.9,203.27,203.5,105739.0,196.6334,196.6334,196.0259,196.2477,105739.0
2018-10-12 15:40:00,203.46,204.04,203.39,203.93,72812.0,196.2091,196.7684,196.1416,196.6623,72812.0
2018-10-12 15:45:00,203.93,204.2,203.64,204.15,113106.0,196.6623,196.9227,196.3827,196.8745,113106.0
2018-10-12 15:50:00,204.16,204.62,204.09,204.48,107532.0,196.8841,197.3277,196.8166,197.1927,107532.0
2018-10-12 15:55:00,204.43,204.84,203.91,203.96,225252.0,197.1445,197.5399,196.643,196.6913,225252.0
2018-10-15 09:30:00,203.72,203.8,201.06,202.13,115466.0,196.4598,196.537,193.8946,194.9265,115466.0
2018-10-15 09:35:00,202.28,202.28,199.53,200.21,75609.0,195.0711,195.0711,192.4191,193.0749,75609.0
2018-10-15 09:40:00,200.27,201.96,200.11,201.58,35694.0,193.1328,194.7625,192.9785,194.3961,35694.0
2018-10-15 09:45:00,201.59,202.31,201.59,201.99,25434.0,194.4057,195.1001,194.4057,194.7915,25434.0
2018-10-15 09:50:00,201.89,202.11,201.44,201.56,35069.0,194.695,194.9072,194.2611,194.3768,35069.0
2018-10-15 09:55:00,201.61,202.11,201.34,201.4,88547.0,194.425,194.9072,194.1646,194.2225,88547.0
2018-10-15 10:00:00,201.41,201.5,200.24,200.47,25981.0,194.2321,194.3189,193.1038,193.3256,25981.0
2018-10-15 10:05:00,200.5,200.79,200.17,200.51,23890.0,193.3546,193.6342,193.0363,193.3642,23890.0
2018-10-15 10:10:00,200.3,200.99,200.23,200.23,22604.0,193.1617,193.8271,193.0942,193.0942,22604.0
2018-10-15 10:15:00,200.32,200.64,199.97,200.13,37585.0,193.181,193.4896,192.8435,192.9978,37585.0
2018-10-15 10:20:00,200.21,200.53,200.1,200.11,138808.0,193.0749,193.3835,192.9688,192.9785,138808.0
2018-10-15 10:25:00,200.08,200.77,200.0,200.66,29835.0,192.9495,193.6149,192.8724,193.5089,29835.0
2018-10-15 10:30:00,200.54,201.06,200.5,201.0,40018.0,193.3931,193.8946,193.3546,193.8368,40018.0
2018-10-15 10:35:00,201.02,201.15,200.88,200.96,28463.0,193.856,193.9814,193.721,193.7982,28463.0
2018-10-15 10:40:00,201.0,201.14,200.81,200.81,13145.0,193.8368,193.9718,193.6535,193.6535,13145.0
2018-10-15 10:45:00,200.84,201.25,200.7,201.09,29716.0,193.6825,194.0778,193.5474,193.9235,29716.0
2018-10-15 10:50:00,201.06,201.62,200.92,201.54,23000.0,193.8946,194.4347,193.7596,194.3575,23000.0
2018-10-15 10:55:00,201.65,202.13,201.65,202.1,12939.0,194.4636,194.9265,194.4636,194.8976,12939.0
2018-10-15 11:00:00,202.13,202.47,201.9,202.07,23651.0,194.9265,195.2544,194.7047,194.8686,23651.0
2018-10-15 11:05:00,202.15,202.59,202.15,202.36,31684.0,194.9458,195.3701,194.9458,195.1483,31684.0
2018-10-15 11:10:00,202.37,202.9,202.24,202.55,27827.0,195.1579,195.669,195.0326,195.3315,27827.0
2018-10-15 11:15:00,202.52,202.7,202.25,202.26,25221.0,195.3026,195.4762,195.0422,195.0518,25221.0
2018-10-15 11:20:00,202.34,202.52,202.05,202.39,13733.0,195.129,195.3026,194.8493,195.1772,13733.0
2018-10-15 11:25:00,202.33,203.12,202.08,202.89,18251.0,195.1194,195.8812,194.8783,195.6594,18251.0
2018-10-15 11:30:00,202.92,203.05,202.17,202.28,18929.0,195.6883,195.8137,194.9651,195.0711,18929.0
2018-10-15 11:35:00,202.33,202.68,202.17,202.67,25753.0,195.1194,195.4569,194.9651,195.4472,25753.0
2018-10-15 11:40:00,202.6,202.8,202.26,202.49,20184.0,195.3797,195.5726,195.0518,195.2737,20184.0
2018-10-15 11:45:00,202.52,202.52,202.08,202.24,12177.0,195.3026,195.3026,194.8783,195.0326,12177.0
2018-10-15 11:50:00,202.28,202.38,201.45,201.45,15026.0,195.0711,195.1676,194.2707,194.2707,15026.0
2018-10-15 11:55:00,201.4,201.65,200.89,201.07,20880.0,194.2225,194.4636,193.7307,193.9043,20880.0
2018-10-15 12:00:00,201.04,201.26,200.72,201.19,16240.0,193.8753,194.0875,193.5667,194.02,16240.0
2018-10-15 12:05:00,201.28,201.34,200.94,200.95,9793.0,194.1068,194.1646,193.7789,193.7885,9793.0
2018-10-15 12:10:00,200.92,201.0,200.51,200.66,12709.0,193.7596,193.8368,193.3642,193.5089,12709.0
2018-10-15 12:15:00,200.69,201.11,200.57,201.01,17570.0,193.5378,193.9428,193.4221,193.8464,17570.0
2018-10-15 12:20:00,201.09,201.6,201.0,201.6,10798.0,193.9235,194.4154,193.8368,194.4154,10798.0
2018-10-15 12:25:00,201.61,201.71,201.42,201.57,10722.0,194.425,194.5214,194.2418,194.3864,10722.0
2018-10-15 12:30:00,201.58,202.14,201.5,202.09,13485.0,194.3961,194.9361,194.3189,194.8879,13485.0
2018-10-15 12:35:00,202.07,202.25,201.99,202.08,29655.0,194.8686,195.0422,194.7915,194.8783,29655.0
2018-10-15 12:40:00,202.11,202.16,201.63,201.7,10533.0,194.9072,194.9554,194.4443,194.5118,10533.0
2018-10-15 12:45:00,201.68,201.91,201.48,201.86,19049.0,194.4925,194.7143,194.2996,194.6661,19049.0
2018-10-15 12:50:00,201.85,202.01,201.66,201.71,10523.0,194.6565,194.8108,194.4732,194.5214,10523.0
2018-10-15 12:55:00,201.7,201.78,201.55,201.65,13441.0,194.5118,194.589,194.3672,194.4636,13441.0
2018-10-15 13:00:00,201.69,202.22,201.62,202.16,18254.0,194.5022,195.0133,194.4347,194.9554,18254.0
2018-10-15 13:05:00,202.13,202.37,202.1,202.16,17284.0,194.9265,195.1579,194.8976,194.9554,17284.0
2018-10-15 13:10:00,202.12,202.21,201.95,202.13,15524.0,194.9168,195.0036,194.7529,194.9265,15524.0
2018-10-15 13:15:00,202.08,202.1,201.69,201.69,12810.0,194.8783,194.8976,194.5022,194.5022,12810.0
2018-10-15 13:20:00,201.65,201.65,201.46,201.46,10951.0,194.4636,194.4636,194.2804,194.2804,10951.0
2018-10-15 13:25:00,201.41,201.58,201.35,201.48,12153.0,194.2321,194.3961,194.1743,194.2996,12153.0
2018-10-15 13:30:00,201.54,202.32,201.42,202.25,18087.0,194.3575,195.1097,194.2418,195.0422,18087.0
2018-10-15 13:35:00,202.25,202.25,201.99,202.07,11190.0,195.0422,195.0422,194.7915,194.8686,11190.0
2018-10-15 13:40:00,202.13,202.55,201.96,202.27,14569.0,194.9265,195.3315,194.7625,195.0615,14569.0
2018-10-15 13:45:00,202.3,202.47,202.09,202.47,12713.0,195.0904,195.2544,194.8879,195.2544,12713.0
2018-10-15 13:50:00,202.49,202.51,201.95,202.13,20367.0,195.2737,195.2929,194.7529,194.9265,20367.0
2018-10-15 13:55:00,202.18,202.27,201.85,201.98,15581.0,194.9747,195.0615,194.6565,194.7818,15581.0
2018-10-15 14:00:00,202.03,202.08,201.43,201.86,19893.0,194.83,194.8783,194.2514,194.6661,19893.0
2018-10-15 14:05:00,201.82,201.82,201.52,201.68,13313.0,194.6275,194.6275,194.3382,194.4925,13313.0
2018-10-15 14:10:00,201.72,201.73,201.01,201.11,19949.0,194.5311,194.5407,193.8464,193.9428,19949.0
2018-10-15 14:15:00,201.12,201.31,201.05,201.17,11596.0,193.9525,194.1357,193.885,194.0007,11596.0
2018-10-15 14:20:00,201.18,201.41,201.05,201.12,12822.0,194.0103,194.2321,193.885,193.9525,12822.0
2018-10-15 14:25:00,201.18,201.18,200.67,200.8,15891.0,194.0103,194.0103,193.5185,193.6439,15891.0
2018-10-15 14:30:00,200.78,201.01,200.63,200.95,16660.0,193.6246,193.8464,193.4799,193.7885,16660.0
2018-10-15 14:35:00,200.95,201.07,200.79,201.05,14334.0,193.7885,193.9043,193.6342,193.885,14334.0
2018-10-15 14:40:00,201.06,201.71,201.04,201.71,19156.0,193.8946,194.5214,193.8753,194.5214,19156.0
2018-10-15 14:45:00,201.69,201.76,201.47,201.76,18349.0,194.5022,194.5697,194.29,194.5697,18349.0
2018-10-15 14:50:00,201.75,202.01,201.68,201.76,37540.0,194.56,194.8108,194.4925,194.5697,37540.0
2018-10-15 14:55:00,201.79,201.9,201.54,201.69,17832.0,194.5986,194.7047,194.3575,194.5022,17832.0
2018-10-15 15:00:00,201.69,201.89,201.51,201.83,13991.0,194.5022,194.695,194.3286,194.6372,13991.0
2018-10-15 15:05:00,201.85,202.13,201.51,201.55,18680.0,194.6565,194.9265,194.3286,194.3672,18680.0
2018-10-15 15:10:00,201.52,201.52,201.0,201.02,19526.0,194.3382,194.3382,193.8368,193.856,19526.0
2018-10-15 15:15:00,201.09,201.17,200.74,200.85,25084.0,193.9235,194.0007,193.586,193.6921,25084.0
2018-10-15 15:20:00,200.8,200.96,200.57,200.92,24121.0,193.6439,193.7982,193.4221,193.7596,24121.0
2018-10-15 15:25:00,200.92,201.06,200.59,200.7,28981.0,193.7596,193.8946,193.4414,193.5474,28981.0
2018-10-15 15:30:00,200.65,200.79,200.36,200.56,58567.0,193.4992,193.6342,193.2196,193.4124,58567.0
2018-10-15 15:35:00,200.53,200.79,200.42,200.75,30647.0,193.3835,193.6342,193.2774,193.5957,30647.0
2018-10-15 15:40:00,200.71,201.06,200.55,200.73,35045.0,193.5571,193.8946,193.4028,193.5764,35045.0
2018-10-15 15:45:00,200.7,200.91,200.46,200.69,47576.0,193.5474,193.75,193.316,193.5378,47576.0
2018-10-15 15:50:00,200.65,200.76,200.29,200.41,41670.0,193.4992,193.6053,193.1521,193.2678,41670.0
2018-10-15 15:55:00,200.41,200.68,200.25,200.28,191493.0,193.2678,193.5282,193.1135,193.1424,191493.0
2018-10-16 09:30:00,202.68,204.5,202.53,203.3,123766.0,195.4569,197.212,195.3122,196.0548,123766.0
2018-10-16 09:35:00,203.45,203.85,202.92,202.93,46194.0,196.1994,196.5852,195.6883,195.698,46194.0
2018-10-16 09:40:00,203.1,203.4,202.71,203.17,44216.0,195.8619,196.1512,195.4858,195.9294,44216.0
2018-10-16 09:45:00,203.4,203.48,202.82,203.1,39243.0,196.1512,196.2284,195.5919,195.8619,39243.0
2018-10-16 09:50:00,203.1,203.57,202.91,203.36,29644.0,195.8619,196.3152,195.6787,196.1126,29644.0
2018-10-16 09:55:00,203.3,203.98,203.25,203.93,21066.0,196.0548,196.7106,196.0066,196.6623,21066.0
2018-10-16 10:00:00,203.85,204.48,203.83,204.42,33843.0,196.5852,197.1927,196.5659,197.1349,33843.0
2018-10-16 10:05:00,204.42,204.43,203.65,203.68,44257.0,197.1349,197.1445,196.3923,196.4212,44257.0
2018-10-16 10:10:00,203.78,204.03,203.44,203.56,35203.0,196.5177,196.7588,196.1898,196.3055,35203.0
2018-10-16 10:15:00,203.56,203.65,203.04,203.28,33441.0,196.3055,196.3923,195.8041,196.0355,33441.0
2018-10-16 10:20:00,203.26,203.73,203.26,203.6,28168.0,196.0162,196.4695,196.0162,196.3441,28168.0
2018-10-16 10:25:00,203.61,203.68,203.21,203.59,38138.0,196.3537,196.4212,195.968,196.3345,38138.0
2018-10-16 10:30:00,203.5,203.88,203.4,203.53,28343.0,196.2477,196.6141,196.1512,196.2766,28343.0
2018-10-16 10:35:00,203.56,204.1,203.46,204.08,58175.0,196.3055,196.8263,196.2091,196.807,58175.0
2018-10-16 10:40:00,204.1,204.66,204.1,204.47,44075.0,196.8263,197.3663,196.8263,197.1831,44075.0
2018-10-16 10:45:00,204.54,204.59,204.17,204.3,28178.0,197.2506,197.2988,196.8938,197.0191,28178.0
2018-10-16 10:50:00,204.35,204.65,204.19,204.37,30775.0,197.0674,197.3567,196.9131,197.0867,30775.0
2018-10-16 10:55:00,204.47,204.72,204.13,204.69,33558.0,197.1831,197.4242,196.8552,197.3952,33558.0
2018-10-16 11:00:00,204.72,204.99,204.55,204.99,60847.0,197.4242,197.6846,197.2602,197.6846,60847.0
2018-10-16 11:05:00,204.97,205.46,204.95,205.28,51192.0,197.6653,198.1378,197.646,197.9642,51192.0
2018-10-16 11:10:00,205.34,205.75,205.04,205.75,50629.0,198.0221,198.4175,197.7328,198.4175,50629.0
2018-10-16 11:15:00,205.68,205.99,205.46,205.55,43537.0,198.35,198.6489,198.1378,198.2246,43537.0
2018-10-16 11:20:00,205.59,205.69,205.34,205.54,22415.0,198.2632,198.3596,198.0221,198.215,22415.0
2018-10-16 11:25:00,205.61,205.8,205.47,205.72,26122.0,198.2825,198.4657,198.1475,198.3885,26122.0
2018-10-16 11:30:00,205.73,205.8,205.64,205.78,26742.0,198.3982,198.4657,198.3114,198.4464,26742.0
2018-10-16 11:35:00,205.74,205.84,205.53,205.76,21573.0,198.4078,198.5043,198.2053,198.4271,21573.0
2018-10-16 11:40:00,205.76,205.88,205.51,205.67,25611.0,198.4271,198.5428,198.186,198.3403,25611.0
2018-10-16 11:45:00,205.68,206.04,205.67,206.0,30437.0,198.35,198.6971,198.3403,198.6586,30437.0
2018-10-16 11:50:00,205.99,206.14,205.36,205.38,28647.0,198.6489,198.7936,198.0414,198.0607,28647.0
2018-10-16 11:55:00,205.34,205.73,205.11,205.65,74077.0,198.0221,198.3982,197.8003,198.321,74077.0
2018-10-16 12:00:00,205.69,206.08,205.59,206.06,36429.0,198.3596,198.7357,198.2632,198.7164,36429.0
2018-10-16 12:05:00,206.03,206.09,205.89,206.06,21063.0,198.6875,198.7454,198.5525,198.7164,21063.0
2018-10-16 12:10:00,206.04,206.17,205.95,206.04,49956.0,198.6971,198.8225,198.6103,198.6971,49956.0
2018-10-16 12:15:00,206.09,206.12,205.65,205.73,21445.0,198.7454,198.7743,198.321,198.3982,21445.0
2018-10-16 12:20:00,205.68,205.77,205.53,205.57,13847.0,198.35,198.4368,198.2053,198.2439,13847.0
2018-10-16 12:25:00,205.52,206.08,205.52,206.06,24755.0,198.1957,198.7357,198.1957,198.7164,24755.0
2018-10-16 12:30:00,206.06,206.13,205.86,205.96,13807.0,198.7164,198.7839,198.5236,198.62,13807.0
2018-10-16 12:35:00,206.02,206.03,205.93,206.01,18821.0,198.6778,198.6875,198.5911,198.6682,18821.0
2018-10-16 12:40:00,206.01,206.2,206.0,206.16,20774.0,198.6682,198.8514,198.6586,198.8129,20774.0
2018-10-16 12:45:00,206.12,206.21,205.86,205.93,22669.0,198.7743,198.8611,198.5236,198.5911,22669.0
2018-10-16 12:50:00,205.95,206.19,205.9,206.09,22363.0,198.6103,198.8418,198.5621,198.7454,22363.0
2018-10-16 12:55:00,206.09,206.23,205.97,206.19,18927.0,198.7454,198.8804,198.6296,198.8418,18927.0
2018-10-16 13:00:00,206.23,206.47,206.23,206.27,23138.0,198.8804,199.1118,198.8804,198.9189,23138.0
2018-10-16 13:05:00,206.26,206.28,206.05,206.22,13172.0,198.9093,198.9286,198.7068,198.8707,13172.0
2018-10-16 13:10:00,206.22,206.32,206.11,206.28,11809.0,198.8707,198.9672,198.7646,198.9286,11809.0
2018-10-16 13:15:00,206.28,206.58,206.21,206.56,26349.0,198.9286,199.2179,198.8611,199.1986,26349.0
2018-10-16 13:20:00,206.56,206.59,206.28,206.28,22511.0,199.1986,199.2275,198.9286,198.9286,22511.0
2018-10-16 13:25:00,206.3,206.3,206.08,206.12,22056.0,198.9479,198.9479,198.7357,198.7743,22056.0
2018-10-16 13:30:00,206.12,206.45,206.11,206.42,20649.0,198.7743,199.0925,198.7646,199.0636,20649.0
2018-10-16 13:35:00,206.45,206.68,206.43,206.68,20553.0,199.0925,199.3143,199.0732,199.3143,20553.0
2018-10-16 13:40:00,206.67,206.84,206.64,206.75,22768.0,199.3047,199.4686,199.2758,199.3818,22768.0
2018-10-16 13:45:00,206.71,207.07,206.65,206.89,22614.0,199.3433,199.6904,199.2854,199.5168,22614.0
2018-10-16 13:50:00,206.86,206.98,206.62,206.66,32569.0,199.4879,199.6036,199.2565,199.295,32569.0
2018-10-16 13:55:00,206.68,206.81,206.41,206.46,24152.0,199.3143,199.4397,199.054,199.1022,24152.0
2018-10-16 14:00:00,206.48,206.83,206.48,206.79,22441.0,199.1215,199.459,199.1215,199.4204,22441.0
2018-10-16 14:05:00,206.75,206.98,206.71,206.89,31859.0,199.3818,199.6036,199.3433,199.5168,31859.0
2018-10-16 14:10:00,206.88,207.01,206.81,206.9,44368.0,199.5072,199.6326,199.4397,199.5265,44368.0
2018-10-16 14:15:00,206.96,207.1,206.81,207.0,55055.0,199.5843,199.7194,199.4397,199.6229,55055.0
2018-10-16 14:20:00,206.95,207.15,206.79,207.01,65914.0,199.5747,199.7676,199.4204,199.6326,65914.0
2018-10-16 14:25:00,207.07,207.13,206.95,207.1,31834.0,199.6904,199.7483,199.5747,199.7194,31834.0
2018-10-16 14:30:00,207.1,207.3,207.02,207.22,38045.0,199.7194,199.9122,199.6422,199.8351,38045.0
2018-10-16 14:35:00,207.2,207.28,207.1,207.1,40226.0,199.8158,199.8929,199.7194,199.7194,40226.0
2018-10-16 14:40:00,207.1,207.21,207.0,207.16,28479.0,199.7194,199.8254,199.6229,199.7772,28479.0
2018-10-16 14:45:00,207.14,207.2,206.93,206.97,20165.0,199.7579,199.8158,199.5554,199.594,20165.0
2018-10-16 14:50:00,206.99,207.06,206.82,206.99,34959.0,199.6133,199.6808,199.4493,199.6133,34959.0
2018-10-16 14:55:00,207.01,207.02,206.71,206.93,73411.0,199.6326,199.6422,199.3433,199.5554,73411.0
2018-10-16 15:00:00,206.95,207.03,206.77,206.96,50749.0,199.5747,199.6519,199.4011,199.5843,50749.0
2018-10-16 15:05:00,206.96,207.24,206.9,207.12,52138.0,199.5843,199.8544,199.5265,199.7386,52138.0
2018-10-16 15:10:00,207.1,207.35,206.91,207.35,31578.0,199.7194,199.9605,199.5361,199.9605,31578.0
2018-10-16 15:15:00,207.34,207.41,207.19,207.26,23433.0,199.9508,200.0183,199.8062,199.8737,23433.0
2018-10-16 15:20:00,207.25,207.28,206.81,207.01,43968.0,199.864,199.8929,199.4397,199.6326,43968.0
2018-10-16 15:25:00,207.04,207.2,206.96,207.05,42258.0,199.6615,199.8158,199.5843,199.6711,42258.0
2018-10-16 15:30:00,207.05,207.28,206.93,207.26,37011.0,199.6711,199.8929,199.5554,199.8737,37011.0
2018-10-16 15:35:00,207.29,207.52,207.29,207.52,41104.0,199.9026,200.1244,199.9026,200.1244,41104.0
2018-10-16 15:40:00,207.52,207.86,207.48,207.86,57896.0,200.1244,200.4523,200.0858,200.4523,57896.0
2018-10-16 15:45:00,207.97,208.12,207.77,207.92,72508.0,200.5584,200.703,200.3655,200.5101,72508.0
2018-10-16 15:50:00,207.94,208.04,207.57,207.88,75975.0,200.5294,200.6259,200.1726,200.4716,75975.0
2018-10-16 15:55:00,207.84,208.08,207.56,207.71,214911.0,200.433,200.6644,200.163,200.3076,214911.0
2018-10-17 09:30:00,207.63,208.0,206.0,207.18,110616.0,200.2305,200.5873,198.6586,199.7965,110616.0
2018-10-17 09:35:00,206.98,207.5,206.03,206.43,67644.0,199.6036,200.1051,198.6875,199.0732,67644.0
2018-10-17 09:40:00,206.55,207.35,206.02,207.35,27650.0,199.189,199.9605,198.6778,199.9605,27650.0
2018-10-17 09:45:00,207.38,207.86,207.27,207.29,63004.0,199.9894,200.4523,199.8833,199.9026,63004.0
2018-10-17 09:50:00,207.18,207.62,206.74,207.49,35516.0,199.7965,200.2208,199.3722,200.0955,35516.0
2018-10-17 09:55:00,207.42,207.52,206.56,206.69,31753.0,200.028,200.1244,199.1986,199.324,31753.0
2018-10-17 10:00:00,206.72,206.78,205.85,206.05,29693.0,199.3529,199.4108,198.5139,198.7068,29693.0
2018-10-17 10:05:00,206.16,206.77,206.16,206.77,36682.0,198.8129,199.4011,198.8129,199.4011,36682.0
2018-10-17 10:10:00,206.85,207.09,206.29,206.39,31100.0,199.4783,199.7097,198.9382,199.0347,31100.0
2018-10-17 10:15:00,206.32,206.95,206.14,206.94,71939.0,198.9672,199.5747,198.7936,199.5651,71939.0
2018-10-17 10:20:00,206.86,206.95,206.17,206.29,63519.0,199.4879,199.5747,198.8225,198.9382,63519.0
2018-10-17 10:25:00,206.3,206.5,205.83,206.27,113585.0,198.9479,199.1407,198.4946,198.9189,113585.0
2018-10-17 10:30:00,206.18,206.44,205.69,205.73,25498.0,198.8321,199.0829,198.3596,198.3982,25498.0
2018-10-17 10:35:00,205.57,205.65,205.19,205.37,27762.0,198.2439,198.321,197.8774,198.051,27762.0
2018-10-17 10:40:00,205.31,205.4,204.88,205.19,38295.0,197.9932,198.0799,197.5785,197.8774,38295.0
2018-10-17 10:45:00,205.14,205.41,204.69,205.4,27176.0,197.8292,198.0896,197.3952,198.0799,27176.0
2018-10-17 10:50:00,205.42,205.68,204.82,205.49,17737.0,198.0992,198.35,197.5206,198.1667,17737.0
2018-10-17 10:55:00,205.44,205.83,205.38,205.7,32995.0,198.1185,198.4946,198.0607,198.3693,32995.0
2018-10-17 11:00:00,205.64,205.77,205.17,205.41,31243.0,198.3114,198.4368,197.8581,198.0896,31243.0
2018-10-17 11:05:00,205.34,206.28,205.3,206.27,29076.0,198.0221,198.9286,197.9835,198.9189,29076.0
2018-10-17 11:10:00,206.27,206.36,205.79,205.95,18460.0,198.9189,199.0057,198.456,198.6103,18460.0
2018-10-17 11:15:00,206.0,206.55,205.92,206.43,16294.0,198.6586,199.189,198.5814,199.0732,16294.0
2018-10-17 11:20:00,206.38,206.54,206.1,206.48,21710.0,199.025,199.1793,198.755,199.1215,21710.0
2018-10-17 11:25:00,206.41,206.42,205.81,206.22,46939.0,199.054,199.0636,198.4753,198.8707,46939.0
2018-10-17 11:30:00,206.31,206.43,205.58,205.74,25106.0,198.9575,199.0732,198.2535,198.4078,25106.0
2018-10-17 11:35:00,205.8,206.0,205.5,205.5,27913.0,198.4657,198.6586,198.1764,198.1764,27913.0
2018-10-17 11:40:00,205.61,206.74,205.61,206.66,23816.0,198.2825,199.3722,198.2825,199.295,23816.0
2018-10-17 11:45:00,206.77,206.93,206.42,206.57,16031.0,199.4011,199.5554,199.0636,199.2082,16031.0
2018-10-17 11:50:00,206.56,206.62,206.29,206.61,18001.0,199.1986,199.2565,198.9382,199.2468,18001.0
2018-10-17 11:55:00,206.64,207.0,206.44,206.87,24580.0,199.2758,199.6229,199.0829,199.4976,24580.0
2018-10-17 12:00:00,206.87,206.97,206.5,206.57,12938.0,199.4976,199.594,199.1407,199.2082,12938.0
2018-10-17 12:05:00,206.51,206.98,206.51,206.9,19512.0,199.1504,199.6036,199.1504,199.5265,19512.0
2018-10-17 12:10:00,206.87,206.92,206.54,206.88,13560.0,199.4976,199.5458,199.1793,199.5072,13560.0
2018-10-17 12:15:00,206.94,207.32,206.93,207.23,19388.0,199.5651,199.9315,199.5554,199.8447,19388.0
2018-10-17 12:20:00,207.35,207.41,207.15,207.41,11461.0,199.9605,200.0183,199.7676,200.0183,11461.0
2018-10-17 12:25:00,207.41,207.41,206.47,206.56,16639.0,200.0183,200.0183,199.1118,199.1986,16639.0
2018-10-17 12:30:00,206.57,206.83,206.42,206.75,19951.0,199.2082,199.459,199.0636,199.3818,19951.0
2018-10-17 12:35:00,206.75,207.08,206.62,206.92,40128.0,199.3818,199.7001,199.2565,199.5458,40128.0
2018-10-17 12:40:00,206.95,207.22,206.94,206.98,20668.0,199.5747,199.8351,199.5651,199.6036,20668.0
2018-10-17 12:45:00,207.0,207.03,206.45,206.48,9132.0,199.6229,199.6519,199.0925,199.1215,9132.0
2018-10-17 12:50:00,206.53,207.01,206.53,206.96,12660.0,199.1697,199.6326,199.1697,199.5843,12660.0
2018-10-17 12:55:00,207.01,207.23,206.91,206.99,7719.0,199.6326,199.8447,199.5361,199.6133,7719.0
2018-10-17 13:00:00,207.03,207.39,206.93,207.37,14155.0,199.6519,199.999,199.5554,199.9797,14155.0
2018-10-17 13:05:00,207.36,207.42,207.11,207.16,13905.0,199.9701,200.028,199.729,199.7772,13905.0
2018-10-17 13:10:00,207.2,207.59,207.18,207.35,13018.0,199.8158,200.1919,199.7965,199.9605,13018.0
2018-10-17 13:15:00,207.4,207.42,206.99,207.21,8970.0,200.0087,200.028,199.6133,199.8254,8970.0
2018-10-17 13:20:00,207.3,207.32,207.06,207.25,7837.0,199.9122,199.9315,199.6808,199.864,7837.0
2018-10-17 13:25:00,207.25,207.25,206.97,207.2,6141.0,199.864,199.864,199.594,199.8158,6141.0
2018-10-17 13:30:00,207.2,207.49,207.0,207.39,14225.0,199.8158,200.0955,199.6229,199.999,14225.0
2018-10-17 13:35:00,207.39,207.6,207.39,207.51,11749.0,199.999,200.2015,199.999,200.1147,11749.0
2018-10-17 13:40:00,207.53,207.55,207.2,207.33,10622.0,200.134,200.1533,199.8158,199.9412,10622.0
2018-10-17 13:45:00,207.2,207.39,207.11,207.15,9893.0,199.8158,199.999,199.729,199.7676,9893.0
2018-10-17 13:50:00,207.18,207.38,207.06,207.18,14811.0,199.7965,199.9894,199.6808,199.7965,14811.0
2018-10-17 13:55:00,207.15,207.29,206.92,207.03,15593.0,199.7676,199.9026,199.5458,199.6519,15593.0
2018-10-17 14:00:00,207.02,207.2,206.77,207.16,18992.0,199.6422,199.8158,199.4011,199.7772,18992.0
2018-10-17 14:05:00,207.19,207.54,207.19,207.38,11785.0,199.8062,200.1437,199.8062,199.9894,11785.0
2018-10-17 14:10:00,207.36,207.36,206.8,206.92,15554.0,199.9701,199.9701,199.4301,199.5458,15554.0
2018-10-17 14:15:00,206.91,206.91,206.47,206.67,48392.0,199.5361,199.5361,199.1118,199.3047,48392.0
2018-10-17 14:20:00,206.6,206.6,205.76,206.17,31795.0,199.2372,199.2372,198.4271,198.8225,31795.0
2018-10-17 14:25:00,206.23,206.74,206.19,206.44,26946.0,198.8804,199.3722,198.8418,199.0829,26946.0
2018-10-17 14:30:00,206.35,206.9,206.24,206.75,15345.0,198.9961,199.5265,198.89,199.3818,15345.0
2018-10-17 14:35:00,206.68,206.94,206.57,206.9,12743.0,199.3143,199.5651,199.2082,199.5265,12743.0
2018-10-17 14:40:00,206.93,207.19,206.93,207.08,11840.0,199.5554,199.8062,199.5554,199.7001,11840.0
2018-10-17 14:45:00,207.08,207.25,206.98,207.17,10768.0,199.7001,199.864,199.6036,199.7869,10768.0
2018-10-17 14:50:00,207.13,207.7,207.1,207.59,18848.0,199.7483,200.298,199.7194,200.1919,18848.0
2018-10-17 14:55:00,207.58,207.84,207.53,207.58,16344.0,200.1823,200.433,200.134,200.1823,16344.0
2018-10-17 15:00:00,207.58,207.69,207.26,207.3,19336.0,200.1823,200.2883,199.8737,199.9122,19336.0
2018-10-17 15:05:00,207.33,207.6,207.2,207.59,13956.0,199.9412,200.2015,199.8158,200.1919,13956.0
2018-10-17 15:10:00,207.57,207.57,207.13,207.13,24100.0,200.1726,200.1726,199.7483,199.7483,24100.0
2018-10-17 15:15:00,207.15,207.18,206.81,207.0,21291.0,199.7676,199.7965,199.4397,199.6229,21291.0
2018-10-17 15:20:00,207.05,207.17,206.89,207.12,17603.0,199.6711,199.7869,199.5168,199.7386,17603.0
2018-10-17 15:25:00,207.08,207.5,207.08,207.26,20535.0,199.7001,200.1051,199.7001,199.8737,20535.0
2018-10-17 15:30:00,207.27,207.5,206.8,207.05,36347.0,199.8833,200.1051,199.4301,199.6711,36347.0
2018-10-17 15:35:00,206.99,207.34,206.95,207.3,22060.0,199.6133,199.9508,199.5747,199.9122,22060.0
2018-10-17 15:40:00,207.25,207.31,206.61,206.8,31121.0,199.864,199.9219,199.2468,199.4301,31121.0
2018-10-17 15:45:00,206.75,207.12,206.57,206.99,41700.0,199.3818,199.7386,199.2082,199.6133,41700.0
2018-10-17 15:50:00,206.96,207.36,206.95,207.14,39125.0,199.5843,199.9701,199.5747,199.7579,39125.0
2018-10-17 15:55:00,207.18,207.62,207.14,207.39,105800.0,199.7965,200.2208,199.7579,199.999,105800.0
2018-10-18 09:30:00,206.21,207.22,204.67,204.92,107135.0,198.8611,199.8351,197.376,197.6171,107135.0
2018-10-18 09:35:00,205.15,206.12,205.01,206.12,29487.0,197.8389,198.7743,197.7038,198.7743,29487.0
2018-10-18 09:40:00,206.09,206.18,205.74,205.74,37186.0,198.7454,198.8321,198.4078,198.4078,37186.0
2018-10-18 09:45:00,205.62,206.26,205.5,205.91,59372.0,198.2921,198.9093,198.1764,198.5718,59372.0
2018-10-18 09:50:00,205.94,206.13,205.72,205.78,79406.0,198.6007,198.7839,198.3885,198.4464,79406.0
2018-10-18 09:55:00,205.78,206.0,205.51,205.61,122506.0,198.4464,198.6586,198.186,198.2825,122506.0
2018-10-18 10:00:00,205.56,205.79,205.2,205.68,126305.0,198.2342,198.456,197.8871,198.35,126305.0
2018-10-18 10:05:00,205.68,206.06,205.25,205.35,80396.0,198.35,198.7164,197.9353,198.0317,80396.0
2018-10-18 10:10:00,205.29,205.65,205.21,205.52,159191.0,197.9739,198.321,197.8967,198.1957,159191.0
2018-10-18 10:15:00,205.54,206.2,205.38,205.86,73441.0,198.215,198.8514,198.0607,198.5236,73441.0
2018-10-18 10:20:00,205.8,205.97,205.53,205.73,25663.0,198.4657,198.6296,198.2053,198.3982,25663.0
2018-10-18 10:25:00,205.68,205.83,205.49,205.71,22728.0,198.35,198.4946,198.1667,198.3789,22728.0
2018-10-18 10:30:00,205.66,206.08,205.56,206.0,30349.0,198.3307,198.7357,198.2342,198.6586,30349.0
2018-10-18 10:35:00,206.02,206.34,205.98,206.34,35607.0,198.6778,198.9864,198.6393,198.9864,35607.0
2018-10-18 10:40:00,206.33,206.45,205.94,205.98,23664.0,198.9768,199.0925,198.6007,198.6393,23664.0
2018-10-18 10:45:00,205.99,206.28,205.81,205.87,25731.0,198.6489,198.9286,198.4753,198.5332,25731.0
2018-10-18 10:50:00,205.85,206.04,205.77,205.96,11765.0,198.5139,198.6971,198.4368,198.62,11765.0
2018-10-18 10:55:00,206.01,206.41,206.0,206.24,19862.0,198.6682,199.054,198.6586,198.89,19862.0
2018-10-18 11:00:00,206.25,206.38,205.57,205.6,21172.0,198.8997,199.025,198.2439,198.2728,21172.0
2018-10-18 11:05:00,205.64,205.75,205.25,205.37,19839.0,198.3114,198.4175,197.9353,198.051,19839.0
2018-10-18 11:10:00,205.35,205.49,205.13,205.2,14564.0,198.0317,198.1667,197.8196,197.8871,14564.0
2018-10-18 11:15:00,205.18,205.33,205.05,205.23,58669.0,197.8678,198.0124,197.7424,197.916,58669.0
2018-10-18 11:20:00,205.24,205.24,204.5,204.82,170076.0,197.9256,197.9256,197.212,197.5206,170076.0
2018-10-18 11:25:00,204.81,205.29,204.66,204.78,79752.0,197.511,197.9739,197.3663,197.482,79752.0
2018-10-18 11:30:00,204.7,205.05,204.7,204.77,141297.0,197.4049,197.7424,197.4049,197.4724,141297.0
2018-10-18 11:35:00,204.79,204.99,204.42,204.86,160538.0,197.4917,197.6846,197.1349,197.5592,160538.0
2018-10-18 11:40:00,204.86,205.0,204.43,204.53,172558.0,197.5592,197.6942,197.1445,197.241,172558.0
2018-10-18 11:45:00,204.54,204.55,203.9,204.14,195150.0,197.2506,197.2602,196.6334,196.8648,195150.0
2018-10-18 11:50:00,204.18,204.57,204.14,204.49,157904.0,196.9034,197.2795,196.8648,197.2024,157904.0
2018-10-18 11:55:00,204.49,204.51,203.81,204.06,43200.0,197.2024,197.2217,196.5466,196.7877,43200.0
2018-10-18 12:00:00,204.02,204.23,203.51,204.0,50378.0,196.7491,196.9516,196.2573,196.7298,50378.0
2018-10-18 12:05:00,203.92,204.21,203.75,203.81,34468.0,196.6527,196.9324,196.4887,196.5466,34468.0
2018-10-18 12:10:00,203.87,204.05,203.74,203.93,56267.0,196.6045,196.7781,196.4791,196.6623,56267.0
2018-10-18 12:15:00,203.88,204.06,203.69,203.91,57991.0,196.6141,196.7877,196.4309,196.643,57991.0
2018-10-18 12:20:00,203.85,204.62,203.85,204.55,27383.0,196.5852,197.3277,196.5852,197.2602,27383.0
2018-10-18 12:25:00,204.47,204.55,204.27,204.35,18401.0,197.1831,197.2602,196.9902,197.0674,18401.0
2018-10-18 12:30:00,204.35,204.67,204.15,204.64,20891.0,197.0674,197.376,196.8745,197.347,20891.0
2018-10-18 12:35:00,204.72,204.94,204.5,204.89,24845.0,197.4242,197.6363,197.212,197.5881,24845.0
2018-10-18 12:40:00,204.93,205.29,204.86,204.96,18068.0,197.6267,197.9739,197.5592,197.6556,18068.0
2018-10-18 12:45:00,205.03,205.14,204.74,204.89,12900.0,197.7231,197.8292,197.4435,197.5881,12900.0
2018-10-18 12:50:00,204.87,205.12,204.57,204.85,10964.0,197.5688,197.8099,197.2795,197.5495,10964.0
2018-10-18 12:55:00,204.86,205.08,204.62,204.65,26131.0,197.5592,197.7713,197.3277,197.3567,26131.0
2018-10-18 13:00:00,204.61,204.71,204.33,204.42,33904.0,197.3181,197.4145,197.0481,197.1349,33904.0
2018-10-18 13:05:00,204.33,204.33,203.81,203.96,39597.0,197.0481,197.0481,196.5466,196.6913,39597.0
2018-10-18 13:10:00,203.9,204.04,203.7,203.9,89554.0,196.6334,196.7684,196.4405,196.6334,89554.0
2018-10-18 13:15:00,203.9,204.08,203.67,203.9,92442.0,196.6334,196.807,196.4116,196.6334,92442.0
2018-10-18 13:20:00,203.89,204.05,203.7,203.74,149615.0,196.6238,196.7781,196.4405,196.4791,149615.0
2018-10-18 13:25:00,203.67,203.68,202.98,202.98,69483.0,196.4116,196.4212,195.7462,195.7462,69483.0
2018-10-18 13:30:00,203.02,203.3,202.72,202.93,55739.0,195.7848,196.0548,195.4955,195.698,55739.0
2018-10-18 13:35:00,202.91,202.97,202.4,202.82,43544.0,195.6787,195.7365,195.1869,195.5919,43544.0
2018-10-18 13:40:00,202.82,202.83,202.26,202.48,23931.0,195.5919,195.6015,195.0518,195.264,23931.0
2018-10-18 13:45:00,202.48,203.22,202.48,203.07,35630.0,195.264,195.9776,195.264,195.833,35630.0
2018-10-18 13:50:00,203.13,203.25,202.53,202.92,25053.0,195.8908,196.0066,195.3122,195.6883,25053.0
2018-10-18 13:55:00,202.91,203.29,202.8,203.08,29662.0,195.6787,196.0451,195.5726,195.8426,29662.0
2018-10-18 14:00:00,203.02,203.65,202.94,203.39,21853.0,195.7848,196.3923,195.7076,196.1416,21853.0
2018-10-18 14:05:00,203.33,203.9,203.21,203.73,23141.0,196.0837,196.6334,195.968,196.4695,23141.0
2018-10-18 14:10:00,203.61,203.89,203.47,203.61,19726.0,196.3537,196.6238,196.2187,196.3537,19726.0
2018-10-18 14:15:00,203.52,203.57,203.07,203.12,13324.0,196.2669,196.3152,195.833,195.8812,13324.0
2018-10-18 14:20:00,203.1,203.97,202.98,203.94,22091.0,195.8619,196.7009,195.7462,196.672,22091.0
2018-10-18 14:25:00,203.87,203.98,203.49,203.66,13958.0,196.6045,196.7106,196.238,196.402,13958.0
2018-10-18 14:30:00,203.68,203.83,203.37,203.67,17838.0,196.4212,196.5659,196.1223,196.4116,17838.0
2018-10-18 14:35:00,203.65,204.1,203.46,203.71,33958.0,196.3923,196.8263,196.2091,196.4502,33958.0
2018-10-18 14:40:00,203.64,204.23,203.47,204.07,18013.0,196.3827,196.9516,196.2187,196.7973,18013.0
2018-10-18 14:45:00,204.15,204.45,203.93,204.03,24978.0,196.8745,197.1638,196.6623,196.7588,24978.0
2018-10-18 14:50:00,204.06,204.47,204.01,204.35,17274.0,196.7877,197.1831,196.7395,197.0674,17274.0
2018-10-18 14:55:00,204.33,204.34,203.87,203.91,26682.0,197.0481,197.0577,196.6045,196.643,26682.0
2018-10-18 15:00:00,203.92,204.1,203.65,203.65,20242.0,196.6527,196.8263,196.3923,196.3923,20242.0
2018-10-18 15:05:00,203.66,203.71,203.42,203.46,20921.0,196.402,196.4502,196.1705,196.2091,20921.0
2018-10-18 15:10:00,203.52,203.52,203.29,203.35,29792.0,196.2669,196.2669,196.0451,196.103,29792.0
2018-10-18 15:15:00,203.34,204.08,203.3,203.62,33665.0,196.0934,196.807,196.0548,196.3634,33665.0
2018-10-18 15:20:00,203.6,204.09,203.46,204.0,28051.0,196.3441,196.8166,196.2091,196.7298,28051.0
2018-10-18 15:25:00,203.94,204.27,203.86,203.99,25695.0,196.672,196.9902,196.5948,196.7202,25695.0
2018-10-18 15:30:00,203.94,204.0,203.56,203.59,33237.0,196.672,196.7298,196.3055,196.3345,33237.0
2018-10-18 15:35:00,203.58,204.4,203.52,204.36,38837.0,196.3248,197.1156,196.2669,197.077,38837.0
2018-10-18 15:40:00,204.39,204.68,203.99,203.99,63580.0,197.1059,197.3856,196.7202,196.7202,63580.0
2018-10-18 15:45:00,203.95,204.35,203.82,204.15,85198.0,196.6816,197.0674,196.5563,196.8745,85198.0
2018-10-18 15:50:00,204.13,204.13,203.55,203.67,99335.0,196.8552,196.8552,196.2959,196.4116,99335.0
2018-10-18 15:55:00,203.67,203.84,203.39,203.69,240985.0,196.4116,196.5755,196.1416,196.4309,240985.0
2018-10-19 09:30:00,203.87,206.18,203.47,205.46,314326.0,196.6045,198.8321,196.2187,198.1378,314326.0
2018-10-19 09:35:00,205.4,206.64,205.3,206.41,70559.0,198.0799,199.2758,197.9835,199.054,70559.0
2018-10-19 09:40:00,206.47,206.93,206.1,206.17,53753.0,199.1118,199.5554,198.755,198.8225,53753.0
2018-10-19 09:45:00,206.22,207.1,206.22,206.95,54391.0,198.8707,199.7194,198.8707,199.5747,54391.0
2018-10-19 09:50:00,207.03,207.44,206.79,206.98,52776.0,199.6519,200.0472,199.4204,199.6036,52776.0
2018-10-19 09:55:00,206.99,207.16,205.97,205.98,33063.0,199.6133,199.7772,198.6296,198.6393,33063.0
2018-10-19 10:00:00,205.89,206.93,205.65,206.79,44545.0,198.5525,199.5554,198.321,199.4204,44545.0
2018-10-19 10:05:00,206.86,207.11,206.74,207.0,34879.0,199.4879,199.729,199.3722,199.6229,34879.0
2018-10-19 10:10:00,206.97,207.0,206.77,206.94,33676.0,199.594,199.6229,199.4011,199.5651,33676.0
2018-10-19 10:15:00,206.96,207.05,206.56,206.6,38543.0,199.5843,199.6711,199.1986,199.2372,38543.0
2018-10-19 10:20:00,206.59,207.24,206.54,207.04,42777.0,199.2275,199.8544,199.1793,199.6615,42777.0
2018-10-19 10:25:00,207.09,207.17,206.68,206.97,34394.0,199.7097,199.7869,199.3143,199.594,34394.0
2018-10-19 10:30:00,206.99,207.37,206.95,207.23,17894.0,199.6133,199.9797,199.5747,199.8447,17894.0
2018-10-19 10:35:00,207.21,207.34,207.02,207.21,16086.0,199.8254,199.9508,199.6422,199.8254,16086.0
2018-10-19 10:40:00,207.18,207.18,206.54,206.64,21230.0,199.7965,199.7965,199.1793,199.2758,21230.0
2018-10-19 10:45:00,206.61,206.8,206.22,206.28,16115.0,199.2468,199.4301,198.8707,198.9286,16115.0
2018-10-19 10:50:00,206.28,206.47,206.15,206.24,11468.0,198.9286,199.1118,198.8032,198.89,11468.0
2018-10-19 10:55:00,206.24,206.62,206.16,206.59,14699.0,198.89,199.2565,198.8129,199.2275,14699.0
2018-10-19 11:00:00,206.65,206.95,206.42,206.42,19674.0,199.2854,199.5747,199.0636,199.0636,19674.0
2018-10-19 11:05:00,206.35,206.58,206.28,206.37,17659.0,198.9961,199.2179,198.9286,199.0154,17659.0
2018-10-19 11:10:00,206.44,206.57,205.99,206.0,60336.0,199.0829,199.2082,198.6489,198.6586,60336.0
2018-10-19 11:15:00,205.96,206.21,205.56,205.61,24071.0,198.62,198.8611,198.2342,198.2825,24071.0
2018-10-19 11:20:00,205.69,205.78,205.28,205.28,16033.0,198.3596,198.4464,197.9642,197.9642,16033.0
2018-10-19 11:25:00,205.32,205.61,205.22,205.34,36075.0,198.0028,198.2825,197.9064,198.0221,36075.0
2018-10-19 11:30:00,205.39,205.62,205.2,205.36,30926.0,198.0703,198.2921,197.8871,198.0414,30926.0
2018-10-19 11:35:00,205.35,205.35,204.93,205.07,37650.0,198.0317,198.0317,197.6267,197.7617,37650.0
2018-10-19 11:40:00,205.08,205.1,204.68,204.76,49489.0,197.7713,197.7906,197.3856,197.4628,49489.0
2018-10-19 11:45:00,204.72,205.08,204.68,204.86,22394.0,197.4242,197.7713,197.3856,197.5592,22394.0
2018-10-19 11:50:00,204.89,205.18,204.47,204.47,37181.0,197.5881,197.8678,197.1831,197.1831,37181.0
2018-10-19 11:55:00,204.5,205.08,204.5,205.04,62151.0,197.212,197.7713,197.212,197.7328,62151.0
2018-10-19 12:00:00,205.11,205.33,204.91,204.91,18844.0,197.8003,198.0124,197.6074,197.6074,18844.0
2018-10-19 12:05:00,204.95,205.24,204.84,204.93,14235.0,197.646,197.9256,197.5399,197.6267,14235.0
2018-10-19 12:10:00,204.93,204.93,204.59,204.67,15697.0,197.6267,197.6267,197.2988,197.376,15697.0
2018-10-19 12:15:00,204.68,204.78,204.12,204.24,32623.0,197.3856,197.482,196.8456,196.9613,32623.0
2018-10-19 12:20:00,204.25,204.25,203.8,203.81,45708.0,196.9709,196.9709,196.537,196.5466,45708.0
2018-10-19 12:25:00,203.72,203.82,203.57,203.78,36386.0,196.4598,196.5563,196.3152,196.5177,36386.0
2018-10-19 12:30:00,203.75,203.75,203.18,203.2,48152.0,196.4887,196.4887,195.9391,195.9583,48152.0
2018-10-19 12:35:00,203.21,203.47,203.08,203.25,71992.0,195.968,196.2187,195.8426,196.0066,71992.0
2018-10-19 12:40:00,203.26,203.7,203.0,203.64,25340.0,196.0162,196.4405,195.7655,196.3827,25340.0
2018-10-19 12:45:00,203.66,204.09,203.66,204.03,16090.0,196.402,196.8166,196.402,196.7588,16090.0
2018-10-19 12:50:00,204.08,204.5,203.79,204.48,13788.0,196.807,197.212,196.5273,197.1927,13788.0
2018-10-19 12:55:00,204.46,204.82,204.44,204.53,14235.0,197.1734,197.5206,197.1542,197.241,14235.0
2018-10-19 13:00:00,204.48,204.49,204.01,204.22,17963.0,197.1927,197.2024,196.7395,196.942,17963.0
2018-10-19 13:05:00,204.26,204.32,203.77,203.89,26037.0,196.9806,197.0384,196.508,196.6238,26037.0
2018-10-19 13:10:00,204.03,204.78,203.99,204.71,25805.0,196.7588,197.482,196.7202,197.4145,25805.0
2018-10-19 13:15:00,204.64,204.9,204.59,204.75,10121.0,197.347,197.5978,197.2988,197.4531,10121.0
2018-10-19 13:20:00,204.79,204.89,204.58,204.89,14046.0,197.4917,197.5881,197.2892,197.5881,14046.0
2018-10-19 13:25:00,204.86,205.08,204.68,205.08,14269.0,197.5592,197.7713,197.3856,197.7713,14269.0
2018-10-19 13:30:00,205.11,205.5,204.91,205.27,14345.0,197.8003,198.1764,197.6074,197.9546,14345.0
2018-10-19 13:35:00,205.24,205.24,204.75,204.78,17574.0,197.9256,197.9256,197.4531,197.482,17574.0
2018-10-19 13:40:00,204.75,205.0,204.27,204.33,20576.0,197.4531,197.6942,196.9902,197.0481,20576.0
2018-10-19 13:45:00,204.34,204.56,204.29,204.56,11684.0,197.0577,197.2699,197.0095,197.2699,11684.0
2018-10-19 13:50:00,204.57,204.68,204.27,204.37,17105.0,197.2795,197.3856,196.9902,197.0867,17105.0
2018-10-19 13:55:00,204.44,204.51,204.06,204.14,11347.0,197.1542,197.2217,196.7877,196.8648,11347.0
2018-10-19 14:00:00,204.08,204.18,203.51,203.59,15611.0,196.807,196.9034,196.2573,196.3345,15611.0
2018-10-19 14:05:00,203.59,203.69,203.0,203.56,21821.0,196.3345,196.4309,195.7655,196.3055,21821.0
2018-10-19 14:10:00,203.51,203.78,203.33,203.54,17279.0,196.2573,196.5177,196.0837,196.2862,17279.0
2018-10-19 14:15:00,203.63,203.63,203.07,203.17,23004.0,196.373,196.373,195.833,195.9294,23004.0
2018-10-19 14:20:00,203.19,203.87,203.05,203.67,24189.0,195.9487,196.6045,195.8137,196.4116,24189.0
2018-10-19 14:25:00,203.69,203.84,203.37,203.46,21469.0,196.4309,196.5755,196.1223,196.2091,21469.0
2018-10-19 14:30:00,203.37,203.62,203.27,203.41,21243.0,196.1223,196.3634,196.0259,196.1609,21243.0
2018-10-19 14:35:00,203.44,203.87,203.42,203.71,17342.0,196.1898,196.6045,196.1705,196.4502,17342.0
2018-10-19 14:40:00,203.68,203.77,203.33,203.4,18723.0,196.4212,196.508,196.0837,196.1512,18723.0
2018-10-19 14:45:00,203.47,203.99,203.4,203.9,17593.0,196.2187,196.7202,196.1512,196.6334,17593.0
2018-10-19 14:50:00,203.86,204.02,203.66,203.73,17638.0,196.5948,196.7491,196.402,196.4695,17638.0
2018-10-19 14:55:00,203.72,203.93,203.5,203.5,17720.0,196.4598,196.6623,196.2477,196.2477,17720.0
2018-10-19 15:00:00,203.52,203.72,203.22,203.32,36246.0,196.2669,196.4598,195.9776,196.0741,36246.0
2018-10-19 15:05:00,203.37,203.38,203.04,203.28,30014.0,196.1223,196.1319,195.8041,196.0355,30014.0
2018-10-19 15:10:00,203.27,203.39,203.13,203.28,30391.0,196.0259,196.1416,195.8908,196.0355,30391.0
2018-10-19 15:15:00,203.25,203.68,203.06,203.62,39354.0,196.0066,196.4212,195.8233,196.3634,39354.0
2018-10-19 15:20:00,203.6,203.76,203.11,203.22,32485.0,196.3441,196.4984,195.8716,195.9776,32485.0
2018-10-19 15:25:00,203.23,204.01,203.23,203.94,42300.0,195.9873,196.7395,195.9873,196.672,42300.0
2018-10-19 15:30:00,203.9,204.11,203.7,203.97,52574.0,196.6334,196.8359,196.4405,196.7009,52574.0
2018-10-19 15:35:00,204.02,204.23,203.89,204.01,53941.0,196.7491,196.9516,196.6238,196.7395,53941.0
2018-10-19 15:40:00,204.0,204.24,203.89,204.22,62015.0,196.7298,196.9613,196.6238,196.942,62015.0
2018-10-19 15:45:00,204.24,204.41,204.03,204.3,91460.0,196.9613,197.1252,196.7588,197.0191,91460.0
2018-10-19 15:50:00,204.29,204.52,204.01,204.03,114905.0,197.0095,197.2313,196.7395,196.7588,114905.0
2018-10-19 15:55:00,204.02,204.02,203.05,203.15,329587.0,196.7491,196.7491,195.8137,195.9101,329587.0
2018-10-22 09:30:00,203.72,204.65,203.51,203.51,98940.0,196.4598,197.3567,196.2573,196.2573,98940.0
2018-10-22 09:35:00,203.64,203.88,201.95,202.36,52202.0,196.3827,196.6141,194.7529,195.1483,52202.0
2018-10-22 09:40:00,202.46,203.02,202.25,202.53,28934.0,195.2447,195.7848,195.0422,195.3122,28934.0
2018-10-22 09:45:00,202.53,203.36,202.34,203.29,20810.0,195.3122,196.1126,195.129,196.0451,20810.0
2018-10-22 09:50:00,203.2,203.2,202.03,202.34,30187.0,195.9583,195.9583,194.83,195.129,30187.0
2018-10-22 09:55:00,202.25,202.45,201.91,202.34,29272.0,195.0422,195.2351,194.7143,195.129,29272.0
2018-10-22 10:00:00,202.27,202.53,202.12,202.17,26621.0,195.0615,195.3122,194.9168,194.9651,26621.0
2018-10-22 10:05:00,202.3,202.3,201.88,202.17,32538.0,195.0904,195.0904,194.6854,194.9651,32538.0
2018-10-22 10:10:00,202.19,203.1,202.06,202.99,37065.0,194.9843,195.8619,194.859,195.7558,37065.0
2018-10-22 10:15:00,202.98,202.98,202.51,202.73,18903.0,195.7462,195.7462,195.2929,195.5051,18903.0
2018-10-22 10:20:00,202.68,202.73,202.35,202.55,31544.0,195.4569,195.5051,195.1386,195.3315,31544.0
2018-10-22 10:25:00,202.53,202.85,202.24,202.8,33795.0,195.3122,195.6208,195.0326,195.5726,33795.0
2018-10-22 10:30:00,202.68,203.72,202.48,203.61,49619.0,195.4569,196.4598,195.264,196.3537,49619.0
2018-10-22 10:35:00,203.64,203.93,203.41,203.77,22863.0,196.3827,196.6623,196.1609,196.508,22863.0
2018-10-22 10:40:00,203.81,204.61,203.76,204.47,22017.0,196.5466,197.3181,196.4984,197.1831,22017.0
2018-10-22 10:45:00,204.48,205.33,204.28,205.24,39937.0,197.1927,198.0124,196.9999,197.9256,39937.0
2018-10-22 10:50:00,205.2,205.71,205.17,205.31,50010.0,197.8871,198.3789,197.8581,197.9932,50010.0
2018-10-22 10:55:00,205.29,205.59,205.16,205.35,27263.0,197.9739,198.2632,197.8485,198.0317,27263.0
2018-10-22 11:00:00,205.23,205.34,204.93,205.27,16834.0,197.916,198.0221,197.6267,197.9546,16834.0
2018-10-22 11:05:00,205.28,205.63,205.15,205.15,13939.0,197.9642,198.3017,197.8389,197.8389,13939.0
2018-10-22 11:10:00,205.09,205.09,204.77,204.99,19443.0,197.781,197.781,197.4724,197.6846,19443.0
2018-10-22 11:15:00,205.02,205.73,205.01,205.72,24231.0,197.7135,198.3982,197.7038,198.3885,24231.0
2018-10-22 11:20:00,205.74,206.2,205.52,206.18,41797.0,198.4078,198.8514,198.1957,198.8321,41797.0
2018-10-22 11:25:00,206.17,206.26,205.48,205.69,35750.0,198.8225,198.9093,198.1571,198.3596,35750.0
2018-10-22 11:30:00,205.64,205.74,205.25,205.25,25523.0,198.3114,198.4078,197.9353,197.9353,25523.0
2018-10-22 11:35:00,205.23,205.51,205.17,205.36,14575.0,197.916,198.186,197.8581,198.0414,14575.0
2018-10-22 11:40:00,205.3,205.35,205.02,205.32,21668.0,197.9835,198.0317,197.7135,198.0028,21668.0
2018-10-22 11:45:00,205.29,205.39,204.97,205.0,29053.0,197.9739,198.0703,197.6653,197.6942,29053.0
2018-10-22 11:50:00,205.05,205.09,204.4,204.4,12873.0,197.7424,197.781,197.1156,197.1156,12873.0
2018-10-22 11:55:00,204.35,204.88,204.35,204.84,20512.0,197.0674,197.5785,197.0674,197.5399,20512.0
2018-10-22 12:00:00,204.87,204.89,204.49,204.58,24019.0,197.5688,197.5881,197.2024,197.2892,24019.0
2018-10-22 12:05:00,204.52,205.1,204.52,204.65,15078.0,197.2313,197.7906,197.2313,197.3567,15078.0
2018-10-22 12:10:00,204.7,204.7,204.2,204.27,18521.0,197.4049,197.4049,196.9227,196.9902,18521.0
2018-10-22 12:15:00,204.26,204.48,204.16,204.41,19873.0,196.9806,197.1927,196.8841,197.1252,19873.0
2018-10-22 12:20:00,204.43,204.46,204.11,204.14,18346.0,197.1445,197.1734,196.8359,196.8648,18346.0
2018-10-22 12:25:00,204.16,204.45,203.89,204.45,17914.0,196.8841,197.1638,196.6238,197.1638,17914.0
2018-10-22 12:30:00,204.48,204.73,204.41,204.72,27687.0,197.1927,197.4338,197.1252,197.4242,27687.0
2018-10-22 12:35:00,204.75,204.98,204.52,204.86,19560.0,197.4531,197.6749,197.2313,197.5592,19560.0
2018-10-22 12:40:00,204.83,205.35,204.82,205.08,23442.0,197.5303,198.0317,197.5206,197.7713,23442.0
2018-10-22 12:45:00,205.17,205.34,205.11,205.11,24549.0,197.8581,198.0221,197.8003,197.8003,24549.0
2018-10-22 12:50:00,205.09,205.59,205.05,205.4,12433.0,197.781,198.2632,197.7424,198.0799,12433.0
2018-10-22 12:55:00,205.34,205.39,205.18,205.31,35896.0,198.0221,198.0703,197.8678,197.9932,35896.0
2018-10-22 13:00:00,205.26,205.36,205.03,205.05,17728.0,197.9449,198.0414,197.7231,197.7424,17728.0
2018-10-22 13:05:00,205.0,205.6,205.0,205.31,30271.0,197.6942,198.2728,197.6942,197.9932,30271.0
2018-10-22 13:10:00,205.35,205.37,205.19,205.35,10914.0,198.0317,198.051,197.8774,198.0317,10914.0
2018-10-22 13:15:00,205.37,205.51,205.31,205.35,6601.0,198.051,198.186,197.9932,198.0317,6601.0
2018-10-22 13:20:00,205.32,205.34,204.89,204.92,13430.0,198.0028,198.0221,197.5881,197.6171,13430.0
2018-10-22 13:25:00,204.9,205.04,204.78,205.02,11268.0,197.5978,197.7328,197.482,197.7135,11268.0
2018-10-22 13:30:00,204.99,205.14,204.91,205.06,18872.0,197.6846,197.8292,197.6074,197.7521,18872.0
2018-10-22 13:35:00,205.13,205.14,204.74,204.8,22862.0,197.8196,197.8292,197.4435,197.5013,22862.0
2018-10-22 13:40:00,204.86,205.02,204.86,205.02,11483.0,197.5592,197.7135,197.5592,197.7135,11483.0
2018-10-22 13:45:00,205.04,205.09,204.53,204.6,12461.0,197.7328,197.781,197.241,197.3085,12461.0
2018-10-22 13:50:00,204.6,204.61,204.34,204.52,16743.0,197.3085,197.3181,197.0577,197.2313,16743.0
2018-10-22 13:55:00,204.55,204.68,204.51,204.56,6452.0,197.2602,197.3856,197.2217,197.2699,6452.0
2018-10-22 14:00:00,204.55,204.75,204.48,204.68,10556.0,197.2602,197.4531,197.1927,197.3856,10556.0
2018-10-22 14:05:00,204.67,204.9,204.66,204.79,7161.0,197.376,197.5978,197.3663,197.4917,7161.0
2018-10-22 14:10:00,204.87,204.98,204.48,204.59,9725.0,197.5688,197.6749,197.1927,197.2988,9725.0
2018-10-22 14:15:00,204.56,204.89,204.5,204.61,18110.0,197.2699,197.5881,197.212,197.3181,18110.0
2018-10-22 14:20:00,204.62,204.9,204.5,204.54,12791.0,197.3277,197.5978,197.212,197.2506,12791.0
2018-10-22 14:25:00,204.51,204.71,204.44,204.48,15335.0,197.2217,197.4145,197.1542,197.1927,15335.0
2018-10-22 14:30:00,204.45,204.8,204.44,204.75,14586.0,197.1638,197.5013,197.1542,197.4531,14586.0
2018-10-22 14:35:00,204.78,205.05,204.67,204.97,17072.0,197.482,197.7424,197.376,197.6653,17072.0
2018-10-22 14:40:00,204.98,205.03,204.62,204.75,16835.0,197.6749,197.7231,197.3277,197.4531,16835.0
2018-10-22 14:45:00,204.73,205.34,204.69,205.31,17007.0,197.4338,198.0221,197.3952,197.9932,17007.0
2018-10-22 14:50:00,205.31,205.38,205.02,205.11,7001.0,197.9932,198.0607,197.7135,197.8003,7001.0
2018-10-22 14:55:00,205.05,205.2,204.95,205.02,13176.0,197.7424,197.8871,197.646,197.7135,13176.0
2018-10-22 15:00:00,205.0,205.72,204.93,205.47,13554.0,197.6942,198.3885,197.6267,198.1475,13554.0
2018-10-22 15:05:00,205.5,205.52,205.24,205.33,10513.0,198.1764,198.1957,197.9256,198.0124,10513.0
2018-10-22 15:10:00,205.32,205.39,205.15,205.2,25411.0,198.0028,198.0703,197.8389,197.8871,25411.0
2018-10-22 15:15:00,205.2,205.3,204.86,204.86,25186.0,197.8871,197.9835,197.5592,197.5592,25186.0
2018-10-22 15:20:00,204.9,205.02,204.79,204.79,27505.0,197.5978,197.7135,197.4917,197.4917,27505.0
2018-10-22 15:25:00,204.76,205.05,204.7,205.04,20677.0,197.4628,197.7424,197.4049,197.7328,20677.0
2018-10-22 15:30:00,205.0,205.2,204.86,205.2,44693.0,197.6942,197.8871,197.5592,197.8871,44693.0
2018-10-22 15:35:00,205.22,205.53,204.98,204.98,29750.0,197.9064,198.2053,197.6749,197.6749,29750.0
2018-10-22 15:40:00,204.94,205.03,204.75,204.95,34832.0,197.6363,197.7231,197.4531,197.646,34832.0
2018-10-22 15:45:00,204.94,205.08,204.8,204.84,42775.0,197.6363,197.7713,197.5013,197.5399,42775.0
2018-10-22 15:50:00,204.82,204.97,204.71,204.88,61303.0,197.5206,197.6653,197.4145,197.5785,61303.0
2018-10-22 15:55:00,204.86,205.0,204.39,204.5,121222.0,197.5592,197.6942,197.1059,197.212,121222.0
2018-10-23 09:30:00,199.49,199.55,197.15,198.97,230417.0,192.3806,192.4384,190.124,191.8791,230417.0
2018-10-23 09:35:00,198.73,199.68,197.79,199.17,74454.0,191.6477,192.5638,190.7412,192.072,74454.0
2018-10-23 09:40:00,199.2,200.23,199.12,199.76,50546.0,192.1009,193.0942,192.0238,192.6409,50546.0
2018-10-23 09:45:00,199.67,200.54,199.25,200.15,35911.0,192.5542,193.3931,192.1491,193.017,35911.0
2018-10-23 09:50:00,200.22,200.33,199.42,199.69,49483.0,193.0846,193.1906,192.3131,192.5734,49483.0
2018-10-23 09:55:00,199.75,199.87,199.25,199.41,21149.0,192.6313,192.747,192.1491,192.3034,21149.0
2018-10-23 10:00:00,199.31,199.43,198.23,198.56,48138.0,192.207,192.3227,191.1655,191.4837,48138.0
2018-10-23 10:05:00,198.46,199.03,197.76,198.03,63745.0,191.3873,191.937,190.7122,190.9726,63745.0
2018-10-23 10:10:00,198.0,198.54,197.5,197.62,63316.0,190.9437,191.4644,190.4615,190.5772,63316.0
2018-10-23 10:15:00,197.57,197.77,197.23,197.57,61713.0,190.529,190.7219,190.2011,190.529,61713.0
2018-10-23 10:20:00,197.6,198.03,197.1,197.62,65740.0,190.5579,190.9726,190.0757,190.5772,65740.0
2018-10-23 10:25:00,197.53,198.2,197.53,197.73,47084.0,190.4904,191.1365,190.4904,190.6833,47084.0
2018-10-23 10:30:00,197.65,197.71,196.6,196.85,49248.0,190.6061,190.664,189.5936,189.8347,49248.0
2018-10-23 10:35:00,196.74,197.24,196.66,197.08,52069.0,189.7286,190.2108,189.6514,190.0565,52069.0
2018-10-23 10:40:00,197.1,197.29,196.65,196.9,35365.0,190.0757,190.259,189.6418,189.8829,35365.0
2018-10-23 10:45:00,196.89,197.96,196.8,197.81,26823.0,189.8732,190.9051,189.7864,190.7604,26823.0
2018-10-23 10:50:00,197.81,198.29,197.75,197.83,38480.0,190.7604,191.2233,190.7026,190.7797,38480.0
2018-10-23 10:55:00,197.83,197.94,197.41,197.69,22853.0,190.7797,190.8858,190.3747,190.6447,22853.0
2018-10-23 11:00:00,197.59,197.64,197.17,197.26,34672.0,190.5483,190.5965,190.1432,190.23,34672.0
2018-10-23 11:05:00,197.34,197.82,197.19,197.46,19926.0,190.3072,190.7701,190.1625,190.4229,19926.0
2018-10-23 11:10:00,197.46,197.99,197.45,197.6,37067.0,190.4229,190.934,190.4133,190.5579,37067.0
2018-10-23 11:15:00,197.68,197.91,197.49,197.88,24493.0,190.6351,190.8569,190.4518,190.8279,24493.0
2018-10-23 11:20:00,197.9,198.39,197.86,198.33,41957.0,190.8472,191.3198,190.8087,191.2619,41957.0
2018-10-23 11:25:00,198.33,198.57,198.25,198.4,66080.0,191.2619,191.4934,191.1848,191.3294,66080.0
2018-10-23 11:30:00,198.4,198.52,198.09,198.1,35339.0,191.3294,191.4451,191.0305,191.0401,35339.0
2018-10-23 11:35:00,198.04,198.17,197.7,197.7,22773.0,190.9822,191.1076,190.6544,190.6544,22773.0
2018-10-23 11:40:00,197.76,198.02,197.68,197.8,26049.0,190.7122,190.963,190.6351,190.7508,26049.0
2018-10-23 11:45:00,197.84,198.12,197.68,197.83,27987.0,190.7894,191.0594,190.6351,190.7797,27987.0
2018-10-23 11:50:00,197.84,197.94,197.53,197.86,20290.0,190.7894,190.8858,190.4904,190.8087,20290.0
2018-10-23 11:55:00,197.86,197.86,197.41,197.56,15989.0,190.8087,190.8087,190.3747,190.5193,15989.0
2018-10-23 12:00:00,197.56,197.96,197.55,197.91,12702.0,190.5193,190.9051,190.5097,190.8569,12702.0
2018-10-23 12:05:00,197.96,198.68,197.96,198.68,17788.0,190.9051,191.5994,190.9051,191.5994,17788.0
2018-10-23 12:10:00,198.64,198.89,198.54,198.85,15005.0,191.5609,191.8019,191.4644,191.7634,15005.0
2018-10-23 12:15:00,198.87,198.89,198.48,198.89,8406.0,191.7827,191.8019,191.4066,191.8019,8406.0
2018-10-23 12:20:00,198.92,199.18,198.84,198.9,25113.0,191.8309,192.0816,191.7537,191.8116,25113.0
2018-10-23 12:25:00,198.97,199.8,198.91,199.7,43573.0,191.8791,192.6795,191.8212,192.5831,43573.0
2018-10-23 12:30:00,199.7,200.31,199.68,200.28,17719.0,192.5831,193.1713,192.5638,193.1424,17719.0
2018-10-23 12:35:00,200.15,200.32,199.83,200.26,25326.0,193.017,193.181,192.7084,193.1231,25326.0
2018-10-23 12:40:00,200.23,201.02,200.18,200.99,33340.0,193.0942,193.856,193.046,193.8271,33340.0
2018-10-23 12:45:00,200.98,200.99,200.44,200.58,30551.0,193.8175,193.8271,193.2967,193.4317,30551.0
2018-10-23 12:50:00,200.56,200.86,200.15,200.16,23964.0,193.4124,193.7017,193.017,193.0267,23964.0
2018-10-23 12:55:00,200.15,200.25,200.0,200.17,16963.0,193.017,193.1135,192.8724,193.0363,16963.0
2018-10-23 13:00:00,200.07,201.17,200.03,200.95,22321.0,192.9399,194.0007,192.9013,193.7885,22321.0
2018-10-23 13:05:00,200.95,201.86,200.91,201.71,57423.0,193.7885,194.6661,193.75,194.5214,57423.0
2018-10-23 13:10:00,201.69,201.72,200.9,201.29,39858.0,194.5022,194.5311,193.7403,194.1164,39858.0
2018-10-23 13:15:00,201.31,201.6,201.01,201.49,77991.0,194.1357,194.4154,193.8464,194.3093,77991.0
2018-10-23 13:20:00,201.44,201.83,201.22,201.73,18571.0,194.2611,194.6372,194.0489,194.5407,18571.0
2018-10-23 13:25:00,201.82,202.1,201.71,201.85,38093.0,194.6275,194.8976,194.5214,194.6565,38093.0
2018-10-23 13:30:00,201.82,202.18,201.45,201.62,35940.0,194.6275,194.9747,194.2707,194.4347,35940.0
2018-10-23 13:35:00,201.57,201.57,200.84,201.08,38002.0,194.3864,194.3864,193.6825,193.9139,38002.0
2018-10-23 13:40:00,201.1,201.16,200.44,200.58,31263.0,193.9332,193.9911,193.2967,193.4317,31263.0
2018-10-23 13:45:00,200.57,201.11,200.51,201.11,29902.0,193.4221,193.9428,193.3642,193.9428,29902.0
2018-10-23 13:50:00,201.05,201.62,200.97,201.03,18901.0,193.885,194.4347,193.8078,193.8657,18901.0
2018-10-23 13:55:00,201.09,201.4,200.89,201.4,23328.0,193.9235,194.2225,193.7307,194.2225,23328.0
2018-10-23 14:00:00,201.44,201.47,201.14,201.42,24833.0,194.2611,194.29,193.9718,194.2418,24833.0
2018-10-23 14:05:00,201.5,201.83,201.25,201.81,28021.0,194.3189,194.6372,194.0778,194.6179,28021.0
2018-10-23 14:10:00,201.86,202.24,201.68,202.19,24229.0,194.6661,195.0326,194.4925,194.9843,24229.0
2018-10-23 14:15:00,202.22,203.18,202.17,202.88,54525.0,195.0133,195.9391,194.9651,195.6498,54525.0
2018-10-23 14:20:00,203.08,203.31,202.73,203.27,18194.0,195.8426,196.0644,195.5051,196.0259,18194.0
2018-10-23 14:25:00,203.27,203.28,202.72,202.86,23719.0,196.0259,196.0355,195.4955,195.6305,23719.0
2018-10-23 14:30:00,202.87,203.31,202.8,203.1,21884.0,195.6401,196.0644,195.5726,195.8619,21884.0
2018-10-23 14:35:00,203.05,203.29,202.93,203.17,28318.0,195.8137,196.0451,195.698,195.9294,28318.0
2018-10-23 14:40:00,203.2,203.36,202.9,203.11,29163.0,195.9583,196.1126,195.669,195.8716,29163.0
2018-10-23 14:45:00,203.09,203.09,202.72,202.92,20149.0,195.8523,195.8523,195.4955,195.6883,20149.0
2018-10-23 14:50:00,202.91,203.33,202.78,202.82,23309.0,195.6787,196.0837,195.5533,195.5919,23309.0
2018-10-23 14:55:00,202.85,203.16,202.63,203.08,19343.0,195.6208,195.9198,195.4087,195.8426,19343.0
2018-10-23 15:00:00,203.03,203.37,202.97,202.97,19968.0,195.7944,196.1223,195.7365,195.7365,19968.0
2018-10-23 15:05:00,202.99,203.43,202.75,203.15,22058.0,195.7558,196.1802,195.5244,195.9101,22058.0
2018-10-23 15:10:00,203.15,203.2,202.71,202.97,20229.0,195.9101,195.9583,195.4858,195.7365,20229.0
2018-10-23 15:15:00,203.01,203.34,202.93,203.08,22582.0,195.7751,196.0934,195.698,195.8426,22582.0
2018-10-23 15:20:00,203.09,203.73,203.09,203.44,20955.0,195.8523,196.4695,195.8523,196.1898,20955.0
2018-10-23 15:25:00,203.45,203.7,203.18,203.22,37994.0,196.1994,196.4405,195.9391,195.9776,37994.0
2018-10-23 15:30:00,203.22,203.33,203.0,203.29,38039.0,195.9776,196.0837,195.7655,196.0451,38039.0
2018-10-23 15:35:00,203.29,203.45,202.72,202.83,45388.0,196.0451,196.1994,195.4955,195.6015,45388.0
2018-10-23 15:40:00,202.84,203.1,202.5,202.84,50090.0,195.6112,195.8619,195.2833,195.6112,50090.0
2018-10-23 15:45:00,202.82,202.94,202.44,202.8,60050.0,195.5919,195.7076,195.2254,195.5726,60050.0
2018-10-23 15:50:00,202.78,202.99,202.47,202.7,56298.0,195.5533,195.7558,195.2544,195.4762,56298.0
2018-10-23 15:55:00,202.71,202.79,202.32,202.43,115358.0,195.4858,195.563,195.1097,195.2158,115358.0
2018-10-24 09:30:00,202.64,203.47,202.01,202.04,80313.0,195.4183,196.2187,194.8108,194.8397,80313.0
2018-10-24 09:35:00,202.14,202.2,200.78,201.1,91168.0,194.9361,194.994,193.6246,193.9332,91168.0
2018-10-24 09:40:00,201.1,201.72,200.58,200.59,82694.0,193.9332,194.5311,193.4317,193.4414,82694.0
2018-10-24 09:45:00,200.64,201.66,200.63,200.91,54455.0,193.4896,194.4732,193.4799,193.75,54455.0
2018-10-24 09:50:00,201.0,201.18,200.59,201.02,26042.0,193.8368,194.0103,193.4414,193.856,26042.0
2018-10-24 09:55:00,201.15,201.7,201.13,201.39,18807.0,193.9814,194.5118,193.9621,194.2129,18807.0
2018-10-24 10:00:00,201.38,201.44,200.71,200.71,19835.0,194.2032,194.2611,193.5571,193.5571,19835.0
2018-10-24 10:05:00,200.61,201.83,200.61,201.6,22219.0,193.4607,194.6372,193.4607,194.4154,22219.0
2018-10-24 10:10:00,201.7,201.96,201.25,201.28,18922.0,194.5118,194.7625,194.0778,194.1068,18922.0
2018-10-24 10:15:00,201.26,201.49,200.86,201.33,27592.0,194.0875,194.3093,193.7017,194.155,27592.0
2018-10-24 10:20:00,201.25,201.26,200.77,201.08,18034.0,194.0778,194.0875,193.6149,193.9139,18034.0
2018-10-24 10:25:00,201.12,201.54,201.1,201.32,17525.0,193.9525,194.3575,193.9332,194.1453,17525.0
2018-10-24 10:30:00,201.24,201.62,201.1,201.45,25927.0,194.0682,194.4347,193.9332,194.2707,25927.0
2018-10-24 10:35:00,201.51,201.64,201.17,201.17,32280.0,194.3286,194.4539,194.0007,194.0007,32280.0
2018-10-24 10:40:00,201.26,201.74,201.26,201.42,11661.0,194.0875,194.5504,194.0875,194.2418,11661.0
2018-10-24 10:45:00,201.42,201.76,201.15,201.76,17039.0,194.2418,194.5697,193.9814,194.5697,17039.0
2018-10-24 10:50:00,201.82,201.83,201.29,201.48,13131.0,194.6275,194.6372,194.1164,194.2996,13131.0
2018-10-24 10:55:00,201.53,201.55,201.15,201.18,15819.0,194.3479,194.3672,193.9814,194.0103,15819.0
2018-10-24 11:00:00,201.13,201.39,200.51,200.52,19093.0,193.9621,194.2129,193.3642,193.3739,19093.0
2018-10-24 11:05:00,200.52,200.67,199.94,199.99,44547.0,193.3739,193.5185,192.8145,192.8627,44547.0
2018-10-24 11:10:00,199.99,200.4,199.91,200.22,18758.0,192.8627,193.2581,192.7856,193.0846,18758.0
2018-10-24 11:15:00,200.15,200.52,200.06,200.24,19100.0,193.017,193.3739,192.9303,193.1038,19100.0
2018-10-24 11:20:00,200.11,200.55,200.02,200.18,14255.0,192.9785,193.4028,192.8917,193.046,14255.0
2018-10-24 11:25:00,200.26,200.37,199.57,199.61,29186.0,193.1231,193.2292,192.4577,192.4963,29186.0
2018-10-24 11:30:00,199.66,199.85,199.41,199.84,27854.0,192.5445,192.7277,192.3034,192.7181,27854.0
2018-10-24 11:35:00,199.74,200.0,199.32,199.61,26248.0,192.6217,192.8724,192.2166,192.4963,26248.0
2018-10-24 11:40:00,199.61,199.69,199.27,199.52,22570.0,192.4963,192.5734,192.1684,192.4095,22570.0
2018-10-24 11:45:00,199.57,200.49,199.57,200.29,14459.0,192.4577,193.3449,192.4577,193.1521,14459.0
2018-10-24 11:50:00,200.54,200.72,200.0,200.72,13022.0,193.3931,193.5667,192.8724,193.5667,13022.0
2018-10-24 11:55:00,200.77,201.48,200.67,201.15,18580.0,193.6149,194.2996,193.5185,193.9814,18580.0
2018-10-24 12:00:00,201.16,201.39,201.09,201.21,16801.0,193.9911,194.2129,193.9235,194.0393,16801.0
2018-10-24 12:05:00,201.17,201.23,200.85,200.85,7866.0,194.0007,194.0586,193.6921,193.6921,7866.0
2018-10-24 12:10:00,200.83,201.36,200.8,201.36,7933.0,193.6728,194.1839,193.6439,194.1839,7933.0
2018-10-24 12:15:00,201.17,201.54,200.66,200.79,9463.0,194.0007,194.3575,193.5089,193.6342,9463.0
2018-10-24 12:20:00,200.69,200.9,200.51,200.65,10170.0,193.5378,193.7403,193.3642,193.4992,10170.0
2018-10-24 12:25:00,200.64,200.83,200.48,200.52,11759.0,193.4896,193.6728,193.3353,193.3739,11759.0
2018-10-24 12:30:00,200.59,200.6,200.24,200.25,8051.0,193.4414,193.451,193.1038,193.1135,8051.0
2018-10-24 12:35:00,200.22,200.28,199.88,199.98,18630.0,193.0846,193.1424,192.7567,192.8531,18630.0
2018-10-24 12:40:00,200.07,200.21,199.94,200.18,8356.0,192.9399,193.0749,192.8145,193.046,8356.0
2018-10-24 12:45:00,200.13,200.37,200.04,200.23,17040.0,192.9978,193.2292,192.911,193.0942,17040.0
2018-10-24 12:50:00,200.14,200.8,200.05,200.8,20688.0,193.0074,193.6439,192.9206,193.6439,20688.0
2018-10-24 12:55:00,200.64,200.96,200.63,200.88,11837.0,193.4896,193.7982,193.4799,193.721,11837.0
2018-10-24 13:00:00,200.83,200.83,200.33,200.46,10373.0,193.6728,193.6728,193.1906,193.316,10373.0
2018-10-24 13:05:00,200.34,200.42,199.52,199.64,21128.0,193.2003,193.2774,192.4095,192.5252,21128.0
2018-10-24 13:10:00,199.64,199.98,199.64,199.85,18840.0,192.5252,192.8531,192.5252,192.7277,18840.0
2018-10-24 13:15:00,199.71,200.29,199.44,200.26,9549.0,192.5927,193.1521,192.3323,193.1231,9549.0
2018-10-24 13:20:00,200.15,200.32,199.99,199.99,6946.0,193.017,193.181,192.8627,192.8627,6946.0
2018-10-24 13:25:00,200.04,200.05,199.66,199.77,13845.0,192.911,192.9206,192.5445,192.6506,13845.0
2018-10-24 13:30:00,199.79,200.17,199.23,200.17,25006.0,192.6699,193.0363,192.1298,193.0363,25006.0
2018-10-24 13:35:00,200.09,200.13,199.7,199.76,13303.0,192.9592,192.9978,192.5831,192.6409,13303.0
2018-10-24 13:40:00,199.69,200.43,199.68,200.41,13627.0,192.5734,193.2871,192.5638,193.2678,13627.0
2018-10-24 13:45:00,200.45,200.62,200.12,200.52,16870.0,193.3064,193.4703,192.9881,193.3739,16870.0
2018-10-24 13:50:00,200.56,200.72,200.13,200.49,14717.0,193.4124,193.5667,192.9978,193.3449,14717.0
2018-10-24 13:55:00,200.4,200.41,199.49,199.76,11362.0,193.2581,193.2678,192.3806,192.6409,11362.0
2018-10-24 14:00:00,199.63,199.87,199.06,199.27,28380.0,192.5156,192.747,191.9659,192.1684,28380.0
2018-10-24 14:05:00,199.27,199.27,198.82,198.85,16584.0,192.1684,192.1684,191.7344,191.7634,16584.0
2018-10-24 14:10:00,198.85,199.19,198.82,199.06,22814.0,191.7634,192.0913,191.7344,191.9659,22814.0
2018-10-24 14:15:00,199.05,199.2,198.58,199.15,44022.0,191.9562,192.1009,191.503,192.0527,44022.0
2018-10-24 14:20:00,199.19,199.45,198.98,199.36,57142.0,192.0913,192.342,191.8887,192.2552,57142.0
2018-10-24 14:25:00,199.43,199.83,199.13,199.81,50679.0,192.3227,192.7084,192.0334,192.6892,50679.0
2018-10-24 14:30:00,199.82,200.09,199.73,199.92,44926.0,192.6988,192.9592,192.612,192.7952,44926.0
2018-10-24 14:35:00,200.02,200.2,199.9,200.06,21429.0,192.8917,193.0653,192.776,192.9303,21429.0
2018-10-24 14:40:00,200.05,200.25,199.64,199.72,24813.0,192.9206,193.1135,192.5252,192.6024,24813.0
2018-10-24 14:45:00,199.63,199.65,199.12,199.28,27245.0,192.5156,192.5349,192.0238,192.1781,27245.0
2018-10-24 14:50:00,199.26,199.26,198.75,198.76,34861.0,192.1588,192.1588,191.6669,191.6766,34861.0
2018-10-24 14:55:00,198.8,199.29,198.79,199.03,29882.0,191.7152,192.1877,191.7055,191.937,29882.0
2018-10-24 15:00:00,198.97,198.97,197.72,197.97,42260.0,191.8791,191.8791,190.6736,190.9147,42260.0
2018-10-24 15:05:00,198.05,198.4,197.85,198.02,31375.0,190.9919,191.3294,190.799,190.963,31375.0
2018-10-24 15:10:00,198.05,198.33,197.86,198.33,45559.0,190.9919,191.2619,190.8087,191.2619,45559.0
2018-10-24 15:15:00,198.27,198.74,198.14,198.32,28855.0,191.204,191.6573,191.0787,191.2523,28855.0
2018-10-24 15:20:00,198.14,198.18,197.88,198.04,55564.0,191.0787,191.1173,190.8279,190.9822,55564.0
2018-10-24 15:25:00,198.06,198.49,197.44,197.59,43473.0,191.0015,191.4162,190.4036,190.5483,43473.0
2018-10-24 15:30:00,197.53,197.81,197.33,197.33,57903.0,190.4904,190.7604,190.2975,190.2975,57903.0
2018-10-24 15:35:00,197.32,198.0,197.32,197.91,49033.0,190.2879,190.9437,190.2879,190.8569,49033.0
2018-10-24 15:40:00,197.82,198.29,197.56,197.79,58040.0,190.7701,191.2233,190.5193,190.7412,58040.0
2018-10-24 15:45:00,197.75,197.84,197.33,197.4,97933.0,190.7026,190.7894,190.2975,190.365,97933.0
2018-10-24 15:50:00,197.27,197.48,196.51,196.72,91884.0,190.2397,190.4422,189.5068,189.7093,91884.0
2018-10-24 15:55:00,196.69,196.7,195.38,195.78,237926.0,189.6804,189.69,188.417,188.8028,237926.0
2018-10-25 09:30:00,197.0,197.93,196.7,197.36,190189.0,189.9793,190.8762,189.69,190.3265,190189.0
2018-10-25 09:35:00,197.34,197.47,196.12,196.41,54838.0,190.3072,190.4326,189.1307,189.4103,54838.0
2018-10-25 09:40:00,196.45,197.5,195.71,197.48,65413.0,189.4489,190.4615,188.7353,190.4422,65413.0
2018-10-25 09:45:00,197.49,198.54,196.82,198.43,48193.0,190.4518,191.4644,189.8057,191.3583,48193.0
2018-10-25 09:50:00,198.62,199.09,198.47,199.0,49182.0,191.5416,191.9948,191.3969,191.908,49182.0
2018-10-25 09:55:00,198.99,199.89,198.91,199.81,49676.0,191.8984,192.7663,191.8212,192.6892,49676.0
2018-10-25 10:00:00,199.73,200.12,199.7,200.05,76380.0,192.612,192.9881,192.5831,192.9206,76380.0
2018-10-25 10:05:00,200.07,200.16,198.91,199.34,39659.0,192.9399,193.0267,191.8212,192.2359,39659.0
2018-10-25 10:10:00,199.38,199.53,198.4,198.6,22053.0,192.2745,192.4191,191.3294,191.5223,22053.0
2018-10-25 10:15:00,198.64,198.74,197.94,198.43,47706.0,191.5609,191.6573,190.8858,191.3583,47706.0
2018-10-25 10:20:00,198.38,199.21,198.38,199.1,37407.0,191.3101,192.1105,191.3101,192.0045,37407.0
2018-10-25 10:25:00,199.18,200.27,199.06,200.27,43043.0,192.0816,193.1328,191.9659,193.1328,43043.0
2018-10-25 10:30:00,200.28,200.75,200.03,200.22,44734.0,193.1424,193.5957,192.9013,193.0846,44734.0
2018-10-25 10:35:00,200.34,200.88,200.34,200.58,41447.0,193.2003,193.721,193.2003,193.4317,41447.0
2018-10-25 10:40:00,200.68,201.36,200.65,201.13,39559.0,193.5282,194.1839,193.4992,193.9621,39559.0
2018-10-25 10:45:00,201.12,201.33,200.64,200.85,31180.0,193.9525,194.155,193.4896,193.6921,31180.0
2018-10-25 10:50:00,200.85,201.03,200.61,200.74,26195.0,193.6921,193.8657,193.4607,193.586,26195.0
2018-10-25 10:55:00,200.79,201.32,200.6,200.61,52119.0,193.6342,194.1453,193.451,193.4607,52119.0
2018-10-25 11:00:00,200.59,201.07,200.41,200.43,25855.0,193.4414,193.9043,193.2678,193.2871,25855.0
2018-10-25 11:05:00,200.43,200.67,200.09,200.63,42313.0,193.2871,193.5185,192.9592,193.4799,42313.0
2018-10-25 11:10:00,200.75,201.06,200.54,201.04,36470.0,193.5957,193.8946,193.3931,193.8753,36470.0
2018-10-25 11:15:00,201.13,201.49,200.82,201.44,28347.0,193.9621,194.3093,193.6632,194.2611,28347.0
2018-10-25 11:20:00,201.5,201.92,201.4,201.75,48098.0,194.3189,194.724,194.2225,194.56,48098.0
2018-10-25 11:25:00,201.8,202.15,201.7,201.9,44437.0,194.6082,194.9458,194.5118,194.7047,44437.0
2018-10-25 11:30:00,201.97,202.52,201.97,202.34,37222.0,194.7722,195.3026,194.7722,195.129,37222.0
2018-10-25 11:35:00,202.29,202.66,202.15,202.27,43266.0,195.0808,195.4376,194.9458,195.0615,43266.0
2018-10-25 11:40:00,202.2,202.24,201.74,202.02,19386.0,194.994,195.0326,194.5504,194.8204,19386.0
2018-10-25 11:45:00,202.02,202.99,201.86,202.99,42720.0,194.8204,195.7558,194.6661,195.7558,42720.0
2018-10-25 11:50:00,202.96,203.0,202.65,202.69,26438.0,195.7269,195.7655,195.4279,195.4665,26438.0
2018-10-25 11:55:00,202.8,202.84,202.0,202.09,14064.0,195.5726,195.6112,194.8011,194.8879,14064.0
2018-10-25 12:00:00,202.16,202.2,201.82,201.88,20546.0,194.9554,194.994,194.6275,194.6854,20546.0
2018-10-25 12:05:00,201.96,202.41,201.95,202.27,25135.0,194.7625,195.1965,194.7529,195.0615,25135.0
2018-10-25 12:10:00,202.27,202.45,201.87,202.07,19463.0,195.0615,195.2351,194.6757,194.8686,19463.0
2018-10-25 12:15:00,202.03,202.03,201.45,201.53,106266.0,194.83,194.83,194.2707,194.3479,106266.0
2018-10-25 12:20:00,201.54,202.05,201.5,202.03,35125.0,194.3575,194.8493,194.3189,194.83,35125.0
2018-10-25 12:25:00,202.06,202.14,201.73,201.84,64922.0,194.859,194.9361,194.5407,194.6468,64922.0
2018-10-25 12:30:00,201.79,202.4,201.72,202.35,19681.0,194.5986,195.1869,194.5311,195.1386,19681.0
2018-10-25 12:35:00,202.36,202.51,202.2,202.28,24947.0,195.1483,195.2929,194.994,195.0711,24947.0
2018-10-25 12:40:00,202.28,202.51,202.05,202.51,14922.0,195.0711,195.2929,194.8493,195.2929,14922.0
2018-10-25 12:45:00,202.5,202.84,202.25,202.71,29896.0,195.2833,195.6112,195.0422,195.4858,29896.0
2018-10-25 12:50:00,202.73,202.83,202.56,202.77,18489.0,195.5051,195.6015,195.3412,195.5437,18489.0
2018-10-25 12:55:00,202.76,202.86,202.56,202.65,17069.0,195.534,195.6305,195.3412,195.4279,17069.0
2018-10-25 13:00:00,202.69,202.93,202.39,202.44,24569.0,195.4665,195.698,195.1772,195.2254,24569.0
2018-10-25 13:05:00,202.47,202.76,202.24,202.5,31052.0,195.2544,195.534,195.0326,195.2833,31052.0
2018-10-25 13:10:00,202.54,202.61,202.35,202.49,29048.0,195.3219,195.3894,195.1386,195.2737,29048.0
2018-10-25 13:15:00,202.55,202.64,202.15,202.19,28621.0,195.3315,195.4183,194.9458,194.9843,28621.0
2018-10-25 13:20:00,202.15,202.6,202.07,202.49,35005.0,194.9458,195.3797,194.8686,195.2737,35005.0
2018-10-25 13:25:00,202.49,202.64,202.36,202.49,39509.0,195.2737,195.4183,195.1483,195.2737,39509.0
2018-10-25 13:30:00,202.49,202.75,202.29,202.71,35689.0,195.2737,195.5244,195.0808,195.4858,35689.0
2018-10-25 13:35:00,202.71,203.18,202.7,203.0,68525.0,195.4858,195.9391,195.4762,195.7655,68525.0
2018-10-25 13:40:00,202.99,203.05,202.78,202.97,40513.0,195.7558,195.8137,195.5533,195.7365,40513.0
2018-10-25 13:45:00,202.97,203.12,202.94,203.11,66839.0,195.7365,195.8812,195.7076,195.8716,66839.0
2018-10-25 13:50:00,203.15,203.21,202.81,203.0,40283.0,195.9101,195.968,195.5822,195.7655,40283.0
2018-10-25 13:55:00,202.93,203.15,202.83,202.91,25179.0,195.698,195.9101,195.6015,195.6787,25179.0
2018-10-25 14:00:00,202.89,203.08,202.61,203.01,35384.0,195.6594,195.8426,195.3894,195.7751,35384.0
2018-10-25 14:05:00,202.98,203.81,202.92,203.68,57127.0,195.7462,196.5466,195.6883,196.4212,57127.0
2018-10-25 14:10:00,203.67,203.83,203.47,203.75,23290.0,196.4116,196.5659,196.2187,196.4887,23290.0
2018-10-25 14:15:00,203.84,203.9,203.49,203.56,25236.0,196.5755,196.6334,196.238,196.3055,25236.0
2018-10-25 14:20:00,203.55,203.78,203.37,203.49,34924.0,196.2959,196.5177,196.1223,196.238,34924.0
2018-10-25 14:25:00,203.47,203.76,203.31,203.69,34326.0,196.2187,196.4984,196.0644,196.4309,34326.0
2018-10-25 14:30:00,203.68,204.29,203.67,204.22,37746.0,196.4212,197.0095,196.4116,196.942,37746.0
2018-10-25 14:35:00,204.25,204.44,204.07,204.41,23196.0,196.9709,197.1542,196.7973,197.1252,23196.0
2018-10-25 14:40:00,204.41,204.83,204.4,204.62,32539.0,197.1252,197.5303,197.1156,197.3277,32539.0
2018-10-25 14:45:00,204.68,205.06,204.67,204.72,37698.0,197.3856,197.7521,197.376,197.4242,37698.0
2018-10-25 14:50:00,204.69,204.74,204.46,204.6,26559.0,197.3952,197.4435,197.1734,197.3085,26559.0
2018-10-25 14:55:00,204.57,204.93,204.38,204.43,36002.0,197.2795,197.6267,197.0963,197.1445,36002.0
2018-10-25 15:00:00,204.46,204.54,204.13,204.23,28872.0,197.1734,197.2506,196.8552,196.9516,28872.0
2018-10-25 15:05:00,204.28,204.45,204.1,204.27,21421.0,196.9999,197.1638,196.8263,196.9902,21421.0
2018-10-25 15:10:00,204.24,204.65,204.21,204.61,31669.0,196.9613,197.3567,196.9324,197.3181,31669.0
2018-10-25 15:15:00,204.61,205.1,204.52,204.95,45566.0,197.3181,197.7906,197.2313,197.646,45566.0
2018-10-25 15:20:00,204.93,204.98,204.63,204.79,53674.0,197.6267,197.6749,197.3374,197.4917,53674.0
2018-10-25 15:25:00,204.78,204.78,204.18,204.52,48472.0,197.482,197.482,196.9034,197.2313,48472.0
2018-10-25 15:30:00,204.52,204.75,203.85,203.96,65849.0,197.2313,197.4531,196.5852,196.6913,65849.0
2018-10-25 15:35:00,203.99,204.26,203.91,204.13,44813.0,196.7202,196.9806,196.643,196.8552,44813.0
2018-10-25 15:40:00,204.16,204.34,203.77,204.05,63047.0,196.8841,197.0577,196.508,196.7781,63047.0
2018-10-25 15:45:00,204.05,204.36,203.73,204.33,101173.0,196.7781,197.077,196.4695,197.0481,101173.0
2018-10-25 15:50:00,204.33,204.33,203.56,203.96,101214.0,197.0481,197.0481,196.3055,196.6913,101214.0
2018-10-25 15:55:00,203.96,204.42,203.77,204.2,189011.0,196.6913,197.1349,196.508,196.9227,189011.0
2018-10-26 09:30:00,199.2,200.09,198.2,198.81,173084.0,192.1009,192.9592,191.1365,191.7248,173084.0
2018-10-26 09:35:00,198.96,200.03,198.17,199.99,74316.0,191.8695,192.9013,191.1076,192.8627,74316.0
2018-10-26 09:40:00,200.02,200.23,199.56,200.04,61905.0,192.8917,193.0942,192.4481,192.911,61905.0
2018-10-26 09:45:00,200.13,201.0,200.08,200.85,43901.0,192.9978,193.8368,192.9495,193.6921,43901.0
2018-10-26 09:50:00,200.76,200.89,200.14,200.17,38588.0,193.6053,193.7307,193.0074,193.0363,38588.0
2018-10-26 09:55:00,200.17,200.76,199.6,199.74,45766.0,193.0363,193.6053,192.4866,192.6217,45766.0
2018-10-26 10:00:00,199.6,199.61,197.8,198.02,120563.0,192.4866,192.4963,190.7508,190.963,120563.0
2018-10-26 10:05:00,198.07,198.1,197.48,197.95,112095.0,191.0112,191.0401,190.4422,190.8954,112095.0
2018-10-26 10:10:00,197.95,198.56,197.6,198.09,52172.0,190.8954,191.4837,190.5579,191.0305,52172.0
2018-10-26 10:15:00,198.07,198.96,197.73,198.88,45515.0,191.0112,191.8695,190.6833,191.7923,45515.0
2018-10-26 10:20:00,198.83,198.89,198.27,198.55,48579.0,191.7441,191.8019,191.204,191.4741,48579.0
2018-10-26 10:25:00,198.65,199.04,198.15,198.17,39193.0,191.5705,191.9466,191.0883,191.1076,39193.0
2018-10-26 10:30:00,198.15,198.26,197.6,198.01,33946.0,191.0883,191.1944,190.5579,190.9533,33946.0
2018-10-26 10:35:00,197.96,197.96,197.06,197.48,35006.0,190.9051,190.9051,190.0372,190.4422,35006.0
2018-10-26 10:40:00,197.42,197.76,196.91,196.91,52949.0,190.3843,190.7122,189.8925,189.8925,52949.0
2018-10-26 10:45:00,196.88,197.08,196.34,196.91,55499.0,189.8636,190.0565,189.3428,189.8925,55499.0
2018-10-26 10:50:00,196.91,197.18,196.26,196.61,51473.0,189.8925,190.1529,189.2657,189.6032,51473.0
2018-10-26 10:55:00,196.6,196.76,195.73,195.92,58042.0,189.5936,189.7479,188.7546,188.9378,58042.0
2018-10-26 11:00:00,195.91,196.46,195.82,196.46,38052.0,188.9282,189.4585,188.8414,189.4585,38052.0
2018-10-26 11:05:00,196.48,197.09,196.15,196.56,35142.0,189.4778,190.0661,189.1596,189.555,35142.0
2018-10-26 11:10:00,196.51,196.64,196.2,196.47,33118.0,189.5068,189.6321,189.2078,189.4682,33118.0
2018-10-26 11:15:00,196.39,197.23,196.32,197.2,21978.0,189.391,190.2011,189.3235,190.1722,21978.0
2018-10-26 11:20:00,197.23,198.04,197.19,198.03,37141.0,190.2011,190.9822,190.1625,190.9726,37141.0
2018-10-26 11:25:00,197.95,198.46,197.69,198.23,30333.0,190.8954,191.3873,190.6447,191.1655,30333.0
2018-10-26 11:30:00,198.34,199.27,198.26,199.25,44278.0,191.2715,192.1684,191.1944,192.1491,44278.0
2018-10-26 11:35:00,199.3,199.46,198.65,199.03,31154.0,192.1973,192.3516,191.5705,191.937,31154.0
2018-10-26 11:40:00,199.07,199.36,198.76,198.76,35763.0,191.9755,192.2552,191.6766,191.6766,35763.0
2018-10-26 11:45:00,198.72,199.19,198.59,199.07,24445.0,191.638,192.0913,191.5126,191.9755,24445.0
2018-10-26 11:50:00,199.12,199.64,199.01,199.24,29388.0,192.0238,192.5252,191.9177,192.1395,29388.0
2018-10-26 11:55:00,199.29,199.93,199.28,199.37,42964.0,192.1877,192.8049,192.1781,192.2648,42964.0
2018-10-26 12:00:00,199.42,199.91,199.33,199.91,29256.0,192.3131,192.7856,192.2263,192.7856,29256.0
2018-10-26 12:05:00,199.89,200.35,199.88,200.25,29786.0,192.7663,193.2099,192.7567,193.1135,29786.0
2018-10-26 12:10:00,200.21,200.24,199.63,199.85,21961.0,193.0749,193.1038,192.5156,192.7277,21961.0
2018-10-26 12:15:00,199.94,200.35,199.76,200.32,24033.0,192.8145,193.2099,192.6409,193.181,24033.0
2018-10-26 12:20:00,200.37,200.87,200.36,200.53,28424.0,193.2292,193.7114,193.2196,193.3835,28424.0
2018-10-26 12:25:00,200.68,200.97,200.54,200.83,21923.0,193.5282,193.8078,193.3931,193.6728,21923.0
2018-10-26 12:30:00,200.8,201.62,200.6,201.34,31672.0,193.6439,194.4347,193.451,194.1646,31672.0
2018-10-26 12:35:00,201.45,201.61,200.93,201.09,27738.0,194.2707,194.425,193.7692,193.9235,27738.0
2018-10-26 12:40:00,201.2,201.9,200.9,201.89,22658.0,194.0296,194.7047,193.7403,194.695,22658.0
2018-10-26 12:45:00,201.88,202.37,201.79,202.28,38889.0,194.6854,195.1579,194.5986,195.0711,38889.0
2018-10-26 12:50:00,202.27,202.41,201.81,201.91,18354.0,195.0615,195.1965,194.6179,194.7143,18354.0
2018-10-26 12:55:00,201.99,201.99,201.19,201.24,20394.0,194.7915,194.7915,194.02,194.0682,20394.0
2018-10-26 13:00:00,201.28,202.11,201.19,202.06,34319.0,194.1068,194.9072,194.02,194.859,34319.0
2018-10-26 13:05:00,202.01,202.17,201.65,201.73,32997.0,194.8108,194.9651,194.4636,194.5407,32997.0
2018-10-26 13:10:00,201.73,201.96,201.43,201.84,37569.0,194.5407,194.7625,194.2514,194.6468,37569.0
2018-10-26 13:15:00,201.84,202.05,201.5,201.78,19014.0,194.6468,194.8493,194.3189,194.589,19014.0
2018-10-26 13:20:00,201.72,201.82,200.91,200.98,16247.0,194.5311,194.6275,193.75,193.8175,16247.0
2018-10-26 13:25:00,201.02,201.12,200.53,200.61,15620.0,193.856,193.9525,193.3835,193.4607,15620.0
2018-10-26 13:30:00,200.6,200.7,199.86,199.92,33586.0,193.451,193.5474,192.7374,192.7952,33586.0
2018-10-26 13:35:00,199.89,200.58,199.63,199.8,26034.0,192.7663,193.4317,192.5156,192.6795,26034.0
2018-10-26 13:40:00,199.93,200.4,199.9,200.38,15354.0,192.8049,193.2581,192.776,193.2388,15354.0
2018-10-26 13:45:00,200.37,200.56,200.07,200.49,21742.0,193.2292,193.4124,192.9399,193.3449,21742.0
2018-10-26 13:50:00,200.46,200.85,200.33,200.71,39365.0,193.316,193.6921,193.1906,193.5571,39365.0
2018-10-26 13:55:00,200.81,201.2,200.65,200.65,13570.0,193.6535,194.0296,193.4992,193.4992,13570.0
2018-10-26 14:00:00,200.61,200.88,199.79,200.0,23953.0,193.4607,193.721,192.6699,192.8724,23953.0
2018-10-26 14:05:00,199.96,200.07,199.58,199.96,32370.0,192.8338,192.9399,192.4674,192.8338,32370.0
2018-10-26 14:10:00,199.95,200.27,199.34,199.58,27409.0,192.8242,193.1328,192.2359,192.4674,27409.0
2018-10-26 14:15:00,199.63,199.87,199.38,199.69,24642.0,192.5156,192.747,192.2745,192.5734,24642.0
2018-10-26 14:20:00,199.85,200.12,199.42,200.08,36692.0,192.7277,192.9881,192.3131,192.9495,36692.0
2018-10-26 14:25:00,200.07,200.74,200.02,200.36,34266.0,192.9399,193.586,192.8917,193.2196,34266.0
2018-10-26 14:30:00,200.35,200.43,199.94,200.04,27804.0,193.2099,193.2871,192.8145,192.911,27804.0
2018-10-26 14:35:00,200.05,200.54,199.83,199.94,41350.0,192.9206,193.3931,192.7084,192.8145,41350.0
2018-10-26 14:40:00,199.98,200.23,199.63,199.75,34357.0,192.8531,193.0942,192.5156,192.6313,34357.0
2018-10-26 14:45:00,199.8,199.91,199.0,199.25,38888.0,192.6795,192.7856,191.908,192.1491,38888.0
2018-10-26 14:50:00,199.22,199.36,198.81,198.96,67207.0,192.1202,192.2552,191.7248,191.8695,67207.0
2018-10-26 14:55:00,198.96,199.05,198.44,198.75,47765.0,191.8695,191.9562,191.368,191.6669,47765.0
2018-10-26 15:00:00,198.78,198.78,197.88,198.51,47498.0,191.6959,191.6959,190.8279,191.4355,47498.0
2018-10-26 15:05:00,198.45,198.75,198.15,198.55,46876.0,191.3776,191.6669,191.0883,191.4741,46876.0
2018-10-26 15:10:00,198.58,198.81,197.94,198.23,38544.0,191.503,191.7248,190.8858,191.1655,38544.0
2018-10-26 15:15:00,198.22,199.08,198.17,198.98,52707.0,191.1558,191.9852,191.1076,191.8887,52707.0
2018-10-26 15:20:00,199.0,199.88,198.87,199.43,56211.0,191.908,192.7567,191.7827,192.3227,56211.0
2018-10-26 15:25:00,199.37,199.49,198.93,199.01,58256.0,192.2648,192.3806,191.8405,191.9177,58256.0
2018-10-26 15:30:00,198.98,199.02,198.39,198.51,99240.0,191.8887,191.9273,191.3198,191.4355,99240.0
2018-10-26 15:35:00,198.5,199.78,198.4,199.22,100244.0,191.4258,192.6602,191.3294,192.1202,100244.0
2018-10-26 15:40:00,199.16,199.18,197.64,197.75,171423.0,192.0623,192.0816,190.5965,190.7026,171423.0
2018-10-26 15:45:00,197.78,199.01,197.78,198.53,211357.0,190.7315,191.9177,190.7315,191.4548,211357.0
2018-10-26 15:50:00,198.53,199.04,197.93,197.96,256727.0,191.4548,191.9466,190.8762,190.9051,256727.0
2018-10-26 15:55:00,197.91,198.04,196.91,197.49,388651.0,190.8569,190.9822,189.8925,190.4518,388651.0
2018-10-29 09:30:00,200.35,202.19,200.35,201.08,148743.0,193.2099,194.9843,193.2099,193.9139,148743.0
2018-10-29 09:35:00,201.06,202.28,201.06,201.27,60922.0,193.8946,195.0711,193.8946,194.0971,60922.0
2018-10-29 09:40:00,201.46,201.5,200.58,201.29,49484.0,194.2804,194.3189,193.4317,194.1164,49484.0
2018-10-29 09:45:00,201.29,201.79,200.63,200.96,50322.0,194.1164,194.5986,193.4799,193.7982,50322.0
2018-10-29 09:50:00,200.94,201.13,200.56,200.76,29885.0,193.7789,193.9621,193.4124,193.6053,29885.0
2018-10-29 09:55:00,200.7,200.99,200.47,200.6,36955.0,193.5474,193.8271,193.3256,193.451,36955.0
2018-10-29 10:00:00,200.55,202.2,200.55,202.15,34719.0,193.4028,194.994,193.4028,194.9458,34719.0
2018-10-29 10:05:00,202.16,202.34,201.69,201.78,29322.0,194.9554,195.129,194.5022,194.589,29322.0
2018-10-29 10:10:00,201.79,201.79,201.05,201.18,29653.0,194.5986,194.5986,193.885,194.0103,29653.0
2018-10-29 10:15:00,201.27,202.0,201.18,201.69,60181.0,194.0971,194.8011,194.0103,194.5022,60181.0
2018-10-29 10:20:00,201.58,202.0,201.31,201.5,19381.0,194.3961,194.8011,194.1357,194.3189,19381.0
2018-10-29 10:25:00,201.5,201.65,201.24,201.24,32752.0,194.3189,194.4636,194.0682,194.0682,32752.0
2018-10-29 10:30:00,201.21,201.41,200.88,200.91,32012.0,194.0393,194.2321,193.721,193.75,32012.0
2018-10-29 10:35:00,200.88,200.94,199.84,200.05,31605.0,193.721,193.7789,192.7181,192.9206,31605.0
2018-10-29 10:40:00,200.03,200.45,199.95,200.28,18310.0,192.9013,193.3064,192.8242,193.1424,18310.0
2018-10-29 10:45:00,200.31,200.69,199.88,200.25,26114.0,193.1713,193.5378,192.7567,193.1135,26114.0
2018-10-29 10:50:00,200.15,200.75,200.11,200.38,22296.0,193.017,193.5957,192.9785,193.2388,22296.0
2018-10-29 10:55:00,200.37,200.37,199.68,199.92,74178.0,193.2292,193.2292,192.5638,192.7952,74178.0
2018-10-29 11:00:00,200.0,200.33,199.55,199.72,35369.0,192.8724,193.1906,192.4384,192.6024,35369.0
2018-10-29 11:05:00,199.74,200.17,199.62,199.65,16542.0,192.6217,193.0363,192.5059,192.5349,16542.0
2018-10-29 11:10:00,199.63,199.68,198.89,199.13,34720.0,192.5156,192.5638,191.8019,192.0334,34720.0
2018-10-29 11:15:00,199.11,199.25,198.51,198.63,37572.0,192.0141,192.1491,191.4355,191.5512,37572.0
2018-10-29 11:20:00,198.53,198.96,198.45,198.89,33016.0,191.4548,191.8695,191.3776,191.8019,33016.0
2018-10-29 11:25:00,198.89,199.51,198.79,199.4,35347.0,191.8019,192.3999,191.7055,192.2938,35347.0
2018-10-29 11:30:00,199.37,199.37,198.83,198.91,28666.0,192.2648,192.2648,191.7441,191.8212,28666.0
2018-10-29 11:35:00,198.97,199.05,198.65,198.93,21344.0,191.8791,191.9562,191.5705,191.8405,21344.0
2018-10-29 11:40:00,198.88,199.02,198.68,198.98,23838.0,191.7923,191.9273,191.5994,191.8887,23838.0
2018-10-29 11:45:00,199.07,199.07,198.68,198.76,26469.0,191.9755,191.9755,191.5994,191.6766,26469.0
2018-10-29 11:50:00,198.82,198.93,198.21,198.3,38224.0,191.7344,191.8405,191.1462,191.233,38224.0
2018-10-29 11:55:00,198.27,198.54,197.53,197.65,42527.0,191.204,191.4644,190.4904,190.6061,42527.0
2018-10-29 12:00:00,197.55,197.69,197.02,197.33,50742.0,190.5097,190.6447,189.9986,190.2975,50742.0
2018-10-29 12:05:00,197.31,197.36,196.7,196.85,52614.0,190.2783,190.3265,189.69,189.8347,52614.0
2018-10-29 12:10:00,196.8,196.84,196.04,196.15,73068.0,189.7864,189.825,189.0535,189.1596,73068.0
2018-10-29 12:15:00,196.22,196.62,195.9,195.96,52990.0,189.2271,189.6128,188.9185,188.9764,52990.0
2018-10-29 12:20:00,195.96,196.5,195.6,195.78,55818.0,188.9764,189.4971,188.6292,188.8028,55818.0
2018-10-29 12:25:00,195.86,195.87,194.78,194.83,96419.0,188.8799,188.8896,187.8384,187.8866,96419.0
2018-10-29 12:30:00,194.96,195.87,194.69,195.64,42359.0,188.012,188.8896,187.7516,188.6678,42359.0
2018-10-29 12:35:00,195.64,196.16,195.56,195.67,35608.0,188.6678,189.1692,188.5906,188.6967,35608.0
2018-10-29 12:40:00,195.69,196.28,195.64,195.81,46262.0,188.716,189.285,188.6678,188.8317,46262.0
2018-10-29 12:45:00,195.86,196.06,195.67,195.77,44277.0,188.8799,189.0728,188.6967,188.7931,44277.0
2018-10-29 12:50:00,195.66,195.91,195.4,195.4,32883.0,188.6871,188.9282,188.4363,188.4363,32883.0
2018-10-29 12:55:00,195.4,195.57,194.88,195.27,27564.0,188.4363,188.6003,187.9349,188.311,27564.0
2018-10-29 13:00:00,195.43,196.25,195.38,196.08,60228.0,188.4653,189.256,188.417,189.0921,60228.0
2018-10-29 13:05:00,196.13,196.43,195.95,196.25,31564.0,189.1403,189.4296,188.9667,189.256,31564.0
2018-10-29 13:10:00,196.3,196.36,195.71,195.77,27963.0,189.3043,189.3621,188.7353,188.7931,27963.0
2018-10-29 13:15:00,195.73,195.73,195.4,195.53,28981.0,188.7546,188.7546,188.4363,188.5617,28981.0
2018-10-29 13:20:00,195.43,195.77,195.26,195.43,41176.0,188.4653,188.7931,188.3013,188.4653,41176.0
2018-10-29 13:25:00,195.35,195.36,194.89,195.13,44731.0,188.3881,188.3978,187.9445,188.1759,44731.0
2018-10-29 13:30:00,195.12,195.34,194.91,195.14,101233.0,188.1663,188.3785,187.9638,188.1856,101233.0
2018-10-29 13:35:00,195.21,195.34,195.0,195.17,43517.0,188.2531,188.3785,188.0506,188.2145,43517.0
2018-10-29 13:40:00,195.14,195.25,194.55,195.13,52460.0,188.1856,188.2917,187.6166,188.1759,52460.0
2018-10-29 13:45:00,195.16,195.43,194.92,195.15,40384.0,188.2049,188.4653,187.9734,188.1952,40384.0
2018-10-29 13:50:00,195.13,195.73,195.06,195.41,52547.0,188.1759,188.7546,188.1084,188.446,52547.0
2018-10-29 13:55:00,195.46,195.57,194.92,194.92,57419.0,188.4942,188.6003,187.9734,187.9734,57419.0
2018-10-29 14:00:00,194.9,195.01,194.56,194.83,33465.0,187.9541,188.0602,187.6263,187.8866,33465.0
2018-10-29 14:05:00,194.77,195.05,194.42,194.44,38671.0,187.8288,188.0988,187.4913,187.5105,38671.0
2018-10-29 14:10:00,194.51,194.51,193.6,194.0,51416.0,187.578,187.578,186.7005,187.0862,51416.0
2018-10-29 14:15:00,194.03,194.1,193.56,194.08,42624.0,187.1151,187.1827,186.6619,187.1634,42624.0
2018-10-29 14:20:00,194.09,194.19,193.81,194.07,41754.0,187.173,187.2694,186.903,187.1537,41754.0
2018-10-29 14:25:00,194.08,194.27,193.9,193.9,36031.0,187.1634,187.3466,186.9898,186.9898,36031.0
2018-10-29 14:30:00,193.9,193.92,193.26,193.34,52130.0,186.9898,187.0091,186.3726,186.4497,52130.0
2018-10-29 14:35:00,193.3,193.69,193.18,193.44,47721.0,186.4112,186.7873,186.2954,186.5462,47721.0
2018-10-29 14:40:00,193.38,194.49,193.34,194.33,49391.0,186.4883,187.5588,186.4497,187.4045,49391.0
2018-10-29 14:45:00,194.31,194.73,193.96,194.11,64751.0,187.3852,187.7902,187.0476,187.1923,64751.0
2018-10-29 14:50:00,194.04,194.16,193.54,193.59,39422.0,187.1248,187.2405,186.6426,186.6908,39422.0
2018-10-29 14:55:00,193.63,194.04,193.31,193.47,64771.0,186.7294,187.1248,186.4208,186.5751,64771.0
2018-10-29 15:00:00,193.47,193.5,192.37,192.46,87214.0,186.5751,186.604,185.5143,185.6011,87214.0
2018-10-29 15:05:00,192.47,192.67,191.41,191.7,103901.0,185.6107,185.8036,184.5885,184.8682,103901.0
2018-10-29 15:10:00,191.73,191.92,190.5,190.63,131385.0,184.8971,185.0803,183.711,183.8363,131385.0
2018-10-29 15:15:00,190.63,190.69,190.01,190.27,164488.0,183.8363,183.8942,183.2384,183.4891,164488.0
2018-10-29 15:20:00,190.28,190.36,189.36,190.07,160265.0,183.4988,183.5759,182.6116,183.2963,160265.0
2018-10-29 15:25:00,190.0,190.55,189.69,189.88,116629.0,183.2288,183.7592,182.9298,183.113,116629.0
2018-10-29 15:30:00,189.81,190.0,188.87,189.46,129927.0,183.0455,183.2288,182.139,182.708,129927.0
2018-10-29 15:35:00,189.43,189.52,188.66,189.08,119684.0,182.6791,182.7659,181.9365,182.3416,119684.0
2018-10-29 15:40:00,189.09,189.1,187.86,187.96,129818.0,182.3512,182.3608,181.165,181.2615,129818.0
2018-10-29 15:45:00,187.89,190.87,187.63,190.29,164554.0,181.194,184.0678,180.9432,183.5084,164554.0
2018-10-29 15:50:00,190.24,191.34,190.24,191.21,162236.0,183.4602,184.521,183.4602,184.3956,162236.0
2018-10-29 15:55:00,191.2,191.32,190.47,191.04,338534.0,184.386,184.5017,183.682,184.2317,338534.0
2018-10-30 09:30:00,192.58,193.63,188.56,188.87,261539.0,185.7168,186.7294,181.8401,182.139,261539.0
2018-10-30 09:35:00,189.0,189.49,185.05,186.45,183836.0,182.2644,182.7369,178.4552,179.8053,183836.0
2018-10-30 09:40:00,186.45,189.67,186.0,188.95,177524.0,179.8053,182.9105,179.3713,182.2162,177524.0
2018-10-30 09:45:00,189.15,189.15,187.77,188.78,116320.0,182.4091,182.4091,181.0782,182.0522,116320.0
2018-10-30 09:50:00,188.82,190.92,188.58,190.83,177296.0,182.0908,184.116,181.8594,184.0292,177296.0
2018-10-30 09:55:00,190.81,191.47,190.01,190.85,108209.0,184.0099,184.6464,183.2384,184.0485,108209.0
2018-10-30 10:00:00,190.88,191.45,190.0,190.39,144254.0,184.0774,184.6271,183.2288,183.6049,144254.0
2018-10-30 10:05:00,190.34,190.73,190.0,190.11,56667.0,183.5567,183.9328,183.2288,183.3349,56667.0
2018-10-30 10:10:00,190.16,190.66,189.02,189.65,89117.0,183.3831,183.8653,182.2837,182.8912,89117.0
2018-10-30 10:15:00,189.65,190.02,188.49,189.03,107694.0,182.8912,183.2481,181.7726,182.2933,107694.0
2018-10-30 10:20:00,189.03,190.0,188.95,189.51,49952.0,182.2933,183.2288,182.2162,182.7562,49952.0
2018-10-30 10:25:00,189.6,189.76,188.43,189.18,37689.0,182.843,182.9973,181.7147,182.438,37689.0
2018-10-30 10:30:00,189.03,189.32,187.81,187.81,95048.0,182.2933,182.573,181.1168,181.1168,95048.0
2018-10-30 10:35:00,187.79,187.81,186.52,186.78,126675.0,181.0975,181.1168,179.8728,180.1235,126675.0
2018-10-30 10:40:00,186.78,187.07,186.29,186.5,69521.0,180.1235,180.4032,179.651,179.8535,69521.0
2018-10-30 10:45:00,186.53,187.13,186.46,186.87,56994.0,179.8824,180.4611,179.8149,180.2103,56994.0
2018-10-30 10:50:00,187.01,187.58,186.17,186.51,93497.0,180.3453,180.895,179.5353,179.8631,93497.0
2018-10-30 10:55:00,186.43,187.26,186.23,186.59,88166.0,179.786,180.5864,179.5931,179.9403,88166.0
2018-10-30 11:00:00,186.6,187.49,186.41,187.0,57464.0,179.9499,180.8082,179.7667,180.3357,57464.0
2018-10-30 11:05:00,187.06,188.11,186.89,187.55,61000.0,180.3935,181.4061,180.2296,180.8661,61000.0
2018-10-30 11:10:00,187.56,187.66,186.62,186.78,60543.0,180.8757,180.9722,179.9692,180.1235,60543.0
2018-10-30 11:15:00,186.77,187.63,186.66,187.56,46578.0,180.1139,180.9432,180.0078,180.8757,46578.0
2018-10-30 11:20:00,187.61,187.79,186.8,187.09,51046.0,180.9239,181.0975,180.1428,180.4225,51046.0
2018-10-30 11:25:00,187.18,187.99,187.08,187.88,66712.0,180.5093,181.2904,180.4128,181.1843,66712.0
2018-10-30 11:30:00,187.95,188.14,187.69,187.96,52703.0,181.2518,181.4351,181.0011,181.2615,52703.0
2018-10-30 11:35:00,188.0,188.38,187.84,188.06,55404.0,181.3,181.6665,181.1457,181.3579,55404.0
2018-10-30 11:40:00,188.06,188.13,187.18,187.41,42525.0,181.3579,181.4254,180.5093,180.7311,42525.0
2018-10-30 11:45:00,187.31,188.73,187.15,188.69,40299.0,180.6346,182.004,180.4803,181.9655,40299.0
2018-10-30 11:50:00,188.65,188.94,188.04,188.14,30150.0,181.9269,182.2065,181.3386,181.4351,30150.0
2018-10-30 11:55:00,188.14,188.19,187.59,187.64,37404.0,181.4351,181.4833,180.9047,180.9529,37404.0
2018-10-30 12:00:00,187.61,188.2,187.54,188.05,40616.0,180.9239,181.4929,180.8564,181.3483,40616.0
2018-10-30 12:05:00,188.02,188.53,187.7,187.83,47516.0,181.3193,181.8112,181.0107,181.1361,47516.0
2018-10-30 12:10:00,187.93,187.99,186.8,186.88,65488.0,181.2325,181.2904,180.1428,180.22,65488.0
2018-10-30 12:15:00,186.99,187.3,186.75,187.09,39773.0,180.326,180.625,180.0946,180.4225,39773.0
2018-10-30 12:20:00,186.98,187.65,186.82,187.5,43453.0,180.3164,180.9625,180.1621,180.8179,43453.0
2018-10-30 12:25:00,187.61,187.97,187.23,187.31,43371.0,180.9239,181.2711,180.5575,180.6346,43371.0
2018-10-30 12:30:00,187.23,187.24,186.91,187.01,26888.0,180.5575,180.5671,180.2489,180.3453,26888.0
2018-10-30 12:35:00,187.03,187.4,186.84,187.26,38376.0,180.3646,180.7214,180.1814,180.5864,38376.0
2018-10-30 12:40:00,187.26,187.4,186.77,186.85,24493.0,180.5864,180.7214,180.1139,180.191,24493.0
2018-10-30 12:45:00,186.78,187.45,186.71,187.4,32682.0,180.1235,180.7696,180.056,180.7214,32682.0
2018-10-30 12:50:00,187.33,187.49,187.11,187.36,57938.0,180.6539,180.8082,180.4418,180.6829,57938.0
2018-10-30 12:55:00,187.38,187.49,186.59,186.83,77835.0,180.7021,180.8082,179.9403,180.1717,77835.0
2018-10-30 13:00:00,186.76,187.01,186.4,187.0,59281.0,180.1042,180.3453,179.7571,180.3357,59281.0
2018-10-30 13:05:00,186.93,187.2,186.33,186.42,72896.0,180.2682,180.5286,179.6896,179.7764,72896.0
2018-10-30 13:10:00,186.33,186.33,184.81,184.84,88794.0,179.6896,179.6896,178.2237,178.2527,88794.0
2018-10-30 13:15:00,184.93,186.55,184.89,186.05,56895.0,178.3395,179.9017,178.3009,179.4195,56895.0
2018-10-30 13:20:00,186.05,186.4,185.4,185.69,47841.0,179.4195,179.7571,178.7927,179.0724,47841.0
2018-10-30 13:25:00,185.7,185.73,184.96,185.0,53214.0,179.082,179.1109,178.3684,178.407,53214.0
2018-10-30 13:30:00,184.97,185.2,183.75,184.03,94885.0,178.378,178.5998,177.2015,177.4715,94885.0
2018-10-30 13:35:00,184.13,184.95,184.12,184.93,59087.0,177.568,178.3587,177.5583,178.3395,59087.0
2018-10-30 13:40:00,184.87,185.71,184.87,185.38,67124.0,178.2816,179.0917,178.2816,178.7734,67124.0
2018-10-30 13:45:00,185.49,185.58,184.94,185.46,33833.0,178.8795,178.9663,178.3491,178.8506,33833.0
2018-10-30 13:50:00,185.37,185.52,184.65,184.87,44392.0,178.7638,178.9084,178.0694,178.2816,44392.0
2018-10-30 13:55:00,184.88,185.71,184.79,185.58,53125.0,178.2912,179.0917,178.2044,178.9663,53125.0
2018-10-30 14:00:00,185.64,185.79,185.07,185.35,49245.0,179.0242,179.1688,178.4745,178.7445,49245.0
2018-10-30 14:05:00,185.34,185.69,184.78,184.8,49303.0,178.7348,179.0724,178.1948,178.2141,49303.0
2018-10-30 14:10:00,184.69,185.25,184.54,184.73,41142.0,178.108,178.6481,177.9634,178.1466,41142.0
2018-10-30 14:15:00,184.71,184.91,184.34,184.74,51833.0,178.1273,178.3202,177.7705,178.1562,51833.0
2018-10-30 14:20:00,184.78,185.61,184.78,185.44,48964.0,178.1948,178.9952,178.1948,178.8313,48964.0
2018-10-30 14:25:00,185.46,185.78,185.06,185.36,103432.0,178.8506,179.1592,178.4648,178.7541,103432.0
2018-10-30 14:30:00,185.39,185.41,184.83,185.29,103400.0,178.7831,178.8023,178.243,178.6866,103400.0
2018-10-30 14:35:00,185.25,185.38,184.99,185.11,61614.0,178.6481,178.7734,178.3973,178.513,61614.0
2018-10-30 14:40:00,185.17,185.4,184.86,185.08,55244.0,178.5709,178.7927,178.272,178.4841,55244.0
2018-10-30 14:45:00,185.08,185.16,184.47,184.7,58478.0,178.4841,178.5613,177.8958,178.1177,58478.0
2018-10-30 14:50:00,184.7,185.31,184.57,185.05,89832.0,178.1177,178.7059,177.9923,178.4552,89832.0
2018-10-30 14:55:00,185.08,186.44,185.04,186.21,77745.0,178.4841,179.7956,178.4455,179.5738,77745.0
2018-10-30 15:00:00,186.17,186.31,185.43,185.89,63234.0,179.5353,179.6703,178.8216,179.2652,63234.0
2018-10-30 15:05:00,185.85,186.3,185.76,185.85,97607.0,179.2267,179.6606,179.1399,179.2267,97607.0
2018-10-30 15:10:00,185.91,186.74,185.82,186.17,126799.0,179.2845,180.085,179.1977,179.5353,126799.0
2018-10-30 15:15:00,186.2,186.69,185.97,186.47,93802.0,179.5642,180.0367,179.3424,179.8246,93802.0
2018-10-30 15:20:00,186.47,186.54,186.05,186.39,78209.0,179.8246,179.8921,179.4195,179.7474,78209.0
2018-10-30 15:25:00,186.31,187.27,186.31,187.03,83101.0,179.6703,180.5961,179.6703,180.3646,83101.0
2018-10-30 15:30:00,187.02,187.21,186.58,187.01,101212.0,180.355,180.5382,179.9307,180.3453,101212.0
2018-10-30 15:35:00,187.04,187.14,186.56,186.59,97072.0,180.3743,180.4707,179.9114,179.9403,97072.0
2018-10-30 15:40:00,186.63,187.16,186.58,186.87,109192.0,179.9789,180.49,179.9307,180.2103,109192.0
2018-10-30 15:45:00,186.84,187.19,186.62,187.18,186242.0,180.1814,180.5189,179.9692,180.5093,186242.0
2018-10-30 15:50:00,187.18,187.68,187.11,187.64,215440.0,180.5093,180.9915,180.4418,180.9529,215440.0
2018-10-30 15:55:00,187.59,187.88,187.07,187.68,392618.0,180.9047,181.1843,180.4032,180.9915,392618.0
2018-10-31 09:30:00,193.25,195.74,193.25,194.19,322502.0,186.3629,188.7642,186.3629,187.2694,322502.0
2018-10-31 09:35:00,194.2,196.44,194.2,195.97,175788.0,187.2791,189.4393,187.2791,188.986,175788.0
2018-10-31 09:40:00,196.08,196.79,195.33,196.21,172510.0,189.0921,189.7768,188.3688,189.2175,172510.0
2018-10-31 09:45:00,196.19,196.97,196.08,196.88,129251.0,189.1982,189.9504,189.0921,189.8636,129251.0
2018-10-31 09:50:00,196.82,197.08,196.37,196.74,150520.0,189.8057,190.0565,189.3718,189.7286,150520.0
2018-10-31 09:55:00,196.77,197.5,196.14,196.8,184774.0,189.7575,190.4615,189.15,189.7864,184774.0
2018-10-31 10:00:00,196.84,197.68,196.7,197.49,75718.0,189.825,190.6351,189.69,190.4518,75718.0
2018-10-31 10:05:00,197.47,198.12,197.38,197.87,95968.0,190.4326,191.0594,190.3458,190.8183,95968.0
2018-10-31 10:10:00,197.74,198.04,197.33,197.89,57111.0,190.6929,190.9822,190.2975,190.8376,57111.0
2018-10-31 10:15:00,197.89,198.12,197.72,198.0,71282.0,190.8376,191.0594,190.6736,190.9437,71282.0
2018-10-31 10:20:00,198.07,198.21,197.81,198.06,54640.0,191.0112,191.1462,190.7604,191.0015,54640.0
2018-10-31 10:25:00,198.03,198.49,198.01,198.49,53226.0,190.9726,191.4162,190.9533,191.4162,53226.0
2018-10-31 10:30:00,198.48,199.34,198.43,199.01,127103.0,191.4066,192.2359,191.3583,191.9177,127103.0
2018-10-31 10:35:00,198.98,199.64,198.79,199.56,99331.0,191.8887,192.5252,191.7055,192.4481,99331.0
2018-10-31 10:40:00,199.49,199.66,199.16,199.19,85400.0,192.3806,192.5445,192.0623,192.0913,85400.0
2018-10-31 10:45:00,199.17,199.38,198.26,198.31,86408.0,192.072,192.2745,191.1944,191.2426,86408.0
2018-10-31 10:50:00,198.31,198.55,198.08,198.47,59694.0,191.2426,191.4741,191.0208,191.3969,59694.0
2018-10-31 10:55:00,198.49,198.7,197.83,198.14,50955.0,191.4162,191.6187,190.7797,191.0787,50955.0
2018-10-31 11:00:00,198.17,198.88,198.1,198.12,82959.0,191.1076,191.7923,191.0401,191.0594,82959.0
2018-10-31 11:05:00,198.16,198.73,197.99,198.55,40956.0,191.098,191.6477,190.934,191.4741,40956.0
2018-10-31 11:10:00,198.58,198.71,198.0,198.2,49520.0,191.503,191.6284,190.9437,191.1365,49520.0
2018-10-31 11:15:00,198.19,198.66,198.09,198.52,48643.0,191.1269,191.5801,191.0305,191.4451,48643.0
2018-10-31 11:20:00,198.52,199.41,198.42,199.31,45097.0,191.4451,192.3034,191.3487,192.207,45097.0
2018-10-31 11:25:00,199.27,199.89,199.27,199.57,58099.0,192.1684,192.7663,192.1684,192.4577,58099.0
2018-10-31 11:30:00,199.66,199.84,199.03,199.11,83473.0,192.5445,192.7181,191.937,192.0141,83473.0
2018-10-31 11:35:00,199.08,199.16,198.5,198.75,60431.0,191.9852,192.0623,191.4258,191.6669,60431.0
2018-10-31 11:40:00,198.82,198.87,197.7,197.7,57014.0,191.7344,191.7827,190.6544,190.6544,57014.0
2018-10-31 11:45:00,197.69,198.32,197.58,197.88,38787.0,190.6447,191.2523,190.5386,190.8279,38787.0
2018-10-31 11:50:00,197.82,198.34,197.82,198.11,37791.0,190.7701,191.2715,190.7701,191.0497,37791.0
2018-10-31 11:55:00,198.07,198.07,197.04,197.56,52065.0,191.0112,191.0112,190.0179,190.5193,52065.0
2018-10-31 12:00:00,197.56,198.14,196.9,197.01,83945.0,190.5193,191.0787,189.8829,189.9889,83945.0
2018-10-31 12:05:00,197.08,197.09,196.41,196.94,27167.0,190.0565,190.0661,189.4103,189.9214,27167.0
2018-10-31 12:10:00,196.85,197.03,196.63,196.99,30712.0,189.8347,190.0082,189.6225,189.9697,30712.0
2018-10-31 12:15:00,197.0,197.26,196.72,197.17,40408.0,189.9793,190.23,189.7093,190.1432,40408.0
2018-10-31 12:20:00,197.23,197.24,196.77,197.09,36512.0,190.2011,190.2108,189.7575,190.0661,36512.0
2018-10-31 12:25:00,197.11,197.35,196.95,196.95,33616.0,190.0854,190.3168,189.9311,189.9311,33616.0
2018-10-31 12:30:00,196.95,197.13,196.73,197.13,33180.0,189.9311,190.1047,189.7189,190.1047,33180.0
2018-10-31 12:35:00,197.13,197.35,197.05,197.2,24743.0,190.1047,190.3168,190.0275,190.1722,24743.0
2018-10-31 12:40:00,197.19,197.96,197.05,197.71,44641.0,190.1625,190.9051,190.0275,190.664,44641.0
2018-10-31 12:45:00,197.71,197.82,197.51,197.77,23608.0,190.664,190.7701,190.4711,190.7219,23608.0
2018-10-31 12:50:00,197.67,198.03,197.57,197.93,39292.0,190.6254,190.9726,190.529,190.8762,39292.0
2018-10-31 12:55:00,197.91,198.48,197.85,197.99,34236.0,190.8569,191.4066,190.799,190.934,34236.0
2018-10-31 13:00:00,197.96,198.36,197.92,198.11,33696.0,190.9051,191.2908,190.8665,191.0497,33696.0
2018-10-31 13:05:00,198.13,198.35,198.13,198.25,20467.0,191.069,191.2812,191.069,191.1848,20467.0
2018-10-31 13:10:00,198.27,198.91,198.21,198.63,30042.0,191.204,191.8212,191.1462,191.5512,30042.0
2018-10-31 13:15:00,198.65,198.9,198.45,198.58,28550.0,191.5705,191.8116,191.3776,191.503,28550.0
2018-10-31 13:20:00,198.6,198.92,198.44,198.68,42995.0,191.5223,191.8309,191.368,191.5994,42995.0
2018-10-31 13:25:00,198.62,198.68,198.4,198.57,38005.0,191.5416,191.5994,191.3294,191.4934,38005.0
2018-10-31 13:30:00,198.55,198.59,198.25,198.38,26218.0,191.4741,191.5126,191.1848,191.3101,26218.0
2018-10-31 13:35:00,198.34,198.36,197.95,198.26,30135.0,191.2715,191.2908,190.8954,191.1944,30135.0
2018-10-31 13:40:00,198.21,199.17,198.14,199.17,25098.0,191.1462,192.072,191.0787,192.072,25098.0
2018-10-31 13:45:00,199.14,199.45,199.03,199.25,35228.0,192.043,192.342,191.937,192.1491,35228.0
2018-10-31 13:50:00,199.25,199.54,199.06,199.38,47519.0,192.1491,192.4288,191.9659,192.2745,47519.0
2018-10-31 13:55:00,199.4,199.61,199.2,199.28,22958.0,192.2938,192.4963,192.1009,192.1781,22958.0
2018-10-31 14:00:00,199.29,199.35,198.8,199.13,54736.0,192.1877,192.2456,191.7152,192.0334,54736.0
2018-10-31 14:05:00,199.12,199.29,198.97,199.28,34470.0,192.0238,192.1877,191.8791,192.1781,34470.0
2018-10-31 14:10:00,199.32,199.61,199.24,199.42,29725.0,192.2166,192.4963,192.1395,192.3131,29725.0
2018-10-31 14:15:00,199.4,199.64,199.29,199.59,49039.0,192.2938,192.5252,192.1877,192.477,49039.0
2018-10-31 14:20:00,199.6,199.93,199.42,199.86,43730.0,192.4866,192.8049,192.3131,192.7374,43730.0
2018-10-31 14:25:00,199.78,199.96,199.59,199.9,39080.0,192.6602,192.8338,192.477,192.776,39080.0
2018-10-31 14:30:00,199.91,199.95,199.58,199.59,41025.0,192.7856,192.8242,192.4674,192.477,41025.0
2018-10-31 14:35:00,199.55,199.55,198.76,198.83,47279.0,192.4384,192.4384,191.6766,191.7441,47279.0
2018-10-31 14:40:00,198.8,199.47,198.8,199.07,35867.0,191.7152,192.3613,191.7152,191.9755,35867.0
2018-10-31 14:45:00,199.11,199.2,198.93,199.08,30498.0,192.0141,192.1009,191.8405,191.9852,30498.0
2018-10-31 14:50:00,199.07,199.35,198.83,199.35,47537.0,191.9755,192.2456,191.7441,192.2456,47537.0
2018-10-31 14:55:00,199.31,199.52,199.19,199.5,29789.0,192.207,192.4095,192.0913,192.3902,29789.0
2018-10-31 15:00:00,199.41,199.58,199.26,199.35,44321.0,192.3034,192.4674,192.1588,192.2456,44321.0
2018-10-31 15:05:00,199.33,199.49,198.89,198.89,38720.0,192.2263,192.3806,191.8019,191.8019,38720.0
2018-10-31 15:10:00,198.92,199.45,198.8,199.45,46603.0,191.8309,192.342,191.7152,192.342,46603.0
2018-10-31 15:15:00,199.39,199.55,198.8,198.86,69825.0,192.2841,192.4384,191.7152,191.773,69825.0
2018-10-31 15:20:00,198.79,198.96,198.25,198.62,72285.0,191.7055,191.8695,191.1848,191.5416,72285.0
2018-10-31 15:25:00,198.58,198.63,198.19,198.53,63051.0,191.503,191.5512,191.1269,191.4548,63051.0
2018-10-31 15:30:00,198.45,198.58,198.08,198.32,72695.0,191.3776,191.503,191.0208,191.2523,72695.0
2018-10-31 15:35:00,198.36,198.37,197.65,197.73,66050.0,191.2908,191.3005,190.6061,190.6833,66050.0
2018-10-31 15:40:00,197.75,198.09,197.47,197.66,84150.0,190.7026,191.0305,190.4326,190.6158,84150.0
2018-10-31 15:45:00,197.59,197.86,197.32,197.56,122538.0,190.5483,190.8087,190.2879,190.5193,122538.0
2018-10-31 15:50:00,197.54,198.0,197.51,197.94,131230.0,190.5001,190.9437,190.4711,190.8858,131230.0
2018-10-31 15:55:00,197.98,198.49,197.55,197.67,279142.0,190.9244,191.4162,190.5097,190.6254,279142.0
2018-11-01 09:30:00,198.89,199.12,198.06,198.19,103764.0,191.8019,192.0238,191.0015,191.1269,103764.0
2018-11-01 09:35:00,198.13,199.1,198.1,198.85,36004.0,191.069,192.0045,191.0401,191.7634,36004.0
2018-11-01 09:40:00,198.8,198.86,198.12,198.42,36444.0,191.7152,191.773,191.0594,191.3487,36444.0
2018-11-01 09:45:00,198.43,198.52,196.31,196.36,83690.0,191.3583,191.4451,189.3139,189.3621,83690.0
2018-11-01 09:50:00,196.33,197.5,195.93,197.49,74709.0,189.3332,190.4615,188.9474,190.4518,74709.0
2018-11-01 09:55:00,197.52,197.53,196.16,196.53,38746.0,190.4808,190.4904,189.1692,189.5261,38746.0
2018-11-01 10:00:00,196.4,196.61,195.87,195.87,23946.0,189.4007,189.6032,188.8896,188.8896,23946.0
2018-11-01 10:05:00,195.93,196.16,195.01,195.74,63437.0,188.9474,189.1692,188.0602,188.7642,63437.0
2018-11-01 10:10:00,195.67,196.76,195.66,195.94,53007.0,188.6967,189.7479,188.6871,188.9571,53007.0
2018-11-01 10:15:00,196.03,197.06,195.93,196.67,25610.0,189.0439,190.0372,188.9474,189.6611,25610.0
2018-11-01 10:20:00,196.74,196.85,196.32,196.65,32656.0,189.7286,189.8347,189.3235,189.6418,32656.0
2018-11-01 10:25:00,196.59,196.97,196.25,196.48,45032.0,189.5839,189.9504,189.256,189.4778,45032.0
2018-11-01 10:30:00,196.45,197.2,196.39,197.0,39237.0,189.4489,190.1722,189.391,189.9793,39237.0
2018-11-01 10:35:00,196.9,197.57,196.85,197.49,53935.0,189.8829,190.529,189.8347,190.4518,53935.0
2018-11-01 10:40:00,197.57,197.95,197.5,197.75,33082.0,190.529,190.8954,190.4615,190.7026,33082.0
2018-11-01 10:45:00,197.69,198.18,197.67,198.08,25429.0,190.6447,191.1173,190.6254,191.0208,25429.0
2018-11-01 10:50:00,198.04,198.35,197.65,197.66,28093.0,190.9822,191.2812,190.6061,190.6158,28093.0
2018-11-01 10:55:00,197.72,198.13,197.5,198.13,53416.0,190.6736,191.069,190.4615,191.069,53416.0
2018-11-01 11:00:00,198.13,198.24,197.62,197.95,28610.0,191.069,191.1751,190.5772,190.8954,28610.0
2018-11-01 11:05:00,197.93,198.21,197.66,197.76,23047.0,190.8762,191.1462,190.6158,190.7122,23047.0
2018-11-01 11:10:00,197.69,197.95,197.6,197.63,48063.0,190.6447,190.8954,190.5579,190.5869,48063.0
2018-11-01 11:15:00,197.66,198.21,197.57,198.18,32956.0,190.6158,191.1462,190.529,191.1173,32956.0
2018-11-01 11:20:00,198.2,198.55,198.14,198.4,30944.0,191.1365,191.4741,191.0787,191.3294,30944.0
2018-11-01 11:25:00,198.38,198.51,198.27,198.41,16748.0,191.3101,191.4355,191.204,191.3391,16748.0
2018-11-01 11:30:00,198.36,198.54,198.0,198.12,23704.0,191.2908,191.4644,190.9437,191.0594,23704.0
2018-11-01 11:35:00,198.14,198.35,197.89,198.34,16131.0,191.0787,191.2812,190.8376,191.2715,16131.0
2018-11-01 11:40:00,198.38,198.52,198.11,198.21,20527.0,191.3101,191.4451,191.0497,191.1462,20527.0
2018-11-01 11:45:00,198.3,198.35,197.9,198.27,21475.0,191.233,191.2812,190.8472,191.204,21475.0
2018-11-01 11:50:00,198.28,198.5,197.96,198.49,14353.0,191.2137,191.4258,190.9051,191.4162,14353.0
2018-11-01 11:55:00,198.5,198.53,198.11,198.13,31458.0,191.4258,191.4548,191.0497,191.069,31458.0
2018-11-01 12:00:00,198.13,198.22,197.75,198.18,28765.0,191.069,191.1558,190.7026,191.1173,28765.0
2018-11-01 12:05:00,198.17,198.53,198.13,198.43,34874.0,191.1076,191.4548,191.069,191.3583,34874.0
2018-11-01 12:10:00,198.42,198.52,198.21,198.25,17276.0,191.3487,191.4451,191.1462,191.1848,17276.0
2018-11-01 12:15:00,198.25,198.31,197.81,197.94,18056.0,191.1848,191.2426,190.7604,190.8858,18056.0
2018-11-01 12:20:00,197.86,198.28,197.86,198.27,15952.0,190.8087,191.2137,190.8087,191.204,15952.0
2018-11-01 12:25:00,198.27,198.3,197.94,198.3,28505.0,191.204,191.233,190.8858,191.233,28505.0
2018-11-01 12:30:00,198.24,198.51,198.22,198.44,52594.0,191.1751,191.4355,191.1558,191.368,52594.0
2018-11-01 12:35:00,198.44,198.44,198.14,198.33,302874.0,191.368,191.368,191.0787,191.2619,302874.0
2018-11-01 12:40:00,198.27,198.5,198.13,198.4,29980.0,191.204,191.4258,191.069,191.3294,29980.0
2018-11-01 12:45:00,198.42,198.54,198.14,198.53,24479.0,191.3487,191.4644,191.0787,191.4548,24479.0
2018-11-01 12:50:00,198.5,198.8,198.49,198.67,74317.0,191.4258,191.7152,191.4162,191.5898,74317.0
2018-11-01 12:55:00,198.64,198.68,198.35,198.56,31178.0,191.5609,191.5994,191.2812,191.4837,31178.0
2018-11-01 13:00:00,198.49,198.54,198.28,198.54,18869.0,191.4162,191.4644,191.2137,191.4644,18869.0
2018-11-01 13:05:00,198.49,198.53,197.9,198.0,22962.0,191.4162,191.4548,190.8472,190.9437,22962.0
2018-11-01 13:10:00,198.03,198.24,197.96,198.17,10065.0,190.9726,191.1751,190.9051,191.1076,10065.0
2018-11-01 13:15:00,198.15,198.2,198.01,198.15,12614.0,191.0883,191.1365,190.9533,191.0883,12614.0
2018-11-01 13:20:00,198.11,198.37,198.06,198.12,10836.0,191.0497,191.3005,191.0015,191.0594,10836.0
2018-11-01 13:25:00,198.18,198.42,198.15,198.25,15732.0,191.1173,191.3487,191.0883,191.1848,15732.0
2018-11-01 13:30:00,198.26,198.38,198.14,198.27,17235.0,191.1944,191.3101,191.0787,191.204,17235.0
2018-11-01 13:35:00,198.3,198.42,198.12,198.22,19296.0,191.233,191.3487,191.0594,191.1558,19296.0
2018-11-01 13:40:00,198.2,198.45,198.19,198.41,13907.0,191.1365,191.3776,191.1269,191.3391,13907.0
2018-11-01 13:45:00,198.43,198.59,198.09,198.38,47139.0,191.3583,191.5126,191.0305,191.3101,47139.0
2018-11-01 13:50:00,198.35,198.54,198.32,198.33,16236.0,191.2812,191.4644,191.2523,191.2619,16236.0
2018-11-01 13:55:00,198.43,198.63,198.32,198.56,15512.0,191.3583,191.5512,191.2523,191.4837,15512.0
2018-11-01 14:00:00,198.56,198.56,198.26,198.45,10779.0,191.4837,191.4837,191.1944,191.3776,10779.0
2018-11-01 14:05:00,198.39,198.45,198.25,198.41,41072.0,191.3198,191.3776,191.1848,191.3391,41072.0
2018-11-01 14:10:00,198.35,198.55,198.34,198.46,18396.0,191.2812,191.4741,191.2715,191.3873,18396.0
2018-11-01 14:15:00,198.48,198.71,198.45,198.62,14367.0,191.4066,191.6284,191.3776,191.5416,14367.0
2018-11-01 14:20:00,198.67,198.97,198.65,198.93,14385.0,191.5898,191.8791,191.5705,191.8405,14385.0
2018-11-01 14:25:00,198.96,199.0,198.75,198.94,24478.0,191.8695,191.908,191.6669,191.8502,24478.0
2018-11-01 14:30:00,198.93,199.0,198.52,198.61,17152.0,191.8405,191.908,191.4451,191.5319,17152.0
2018-11-01 14:35:00,198.61,198.85,198.57,198.68,18995.0,191.5319,191.7634,191.4934,191.5994,18995.0
2018-11-01 14:40:00,198.61,198.77,198.44,198.77,16583.0,191.5319,191.6862,191.368,191.6862,16583.0
2018-11-01 14:45:00,198.78,199.05,198.78,198.97,45225.0,191.6959,191.9562,191.6959,191.8791,45225.0
2018-11-01 14:50:00,198.97,199.02,198.74,198.89,19660.0,191.8791,191.9273,191.6573,191.8019,19660.0
2018-11-01 14:55:00,198.85,199.04,198.8,198.81,15277.0,191.7634,191.9466,191.7152,191.7248,15277.0
2018-11-01 15:00:00,198.79,198.9,198.72,198.8,21231.0,191.7055,191.8116,191.638,191.7152,21231.0
2018-11-01 15:05:00,198.84,198.92,198.62,198.91,21307.0,191.7537,191.8309,191.5416,191.8212,21307.0
2018-11-01 15:10:00,198.92,199.05,198.76,198.94,30846.0,191.8309,191.9562,191.6766,191.8502,30846.0
2018-11-01 15:15:00,198.99,199.03,198.83,198.97,25936.0,191.8984,191.937,191.7441,191.8791,25936.0
2018-11-01 15:20:00,199.02,199.12,198.85,199.12,23504.0,191.9273,192.0238,191.7634,192.0238,23504.0
2018-11-01 15:25:00,199.12,199.52,199.1,199.5,118735.0,192.0238,192.4095,192.0045,192.3902,118735.0
2018-11-01 15:30:00,199.48,199.54,199.05,199.16,31466.0,192.3709,192.4288,191.9562,192.0623,31466.0
2018-11-01 15:35:00,199.16,199.66,199.16,199.66,43617.0,192.0623,192.5445,192.0623,192.5445,43617.0
2018-11-01 15:40:00,199.66,200.0,199.46,199.99,50180.0,192.5445,192.8724,192.3516,192.8627,50180.0
2018-11-01 15:45:00,199.99,200.0,199.59,199.84,81870.0,192.8627,192.8724,192.477,192.7181,81870.0
2018-11-01 15:50:00,199.82,199.96,199.7,199.8,58407.0,192.6988,192.8338,192.5831,192.6795,58407.0
2018-11-01 15:55:00,199.79,199.99,199.55,199.64,156789.0,192.6699,192.8627,192.4384,192.5252,156789.0
2018-11-02 09:30:00,198.92,200.85,198.92,199.74,191215.0,191.8309,193.6921,191.8309,192.6217,191215.0
2018-11-02 09:35:00,199.88,200.29,199.1,200.04,71320.0,192.7567,193.1521,192.0045,192.911,71320.0
2018-11-02 09:40:00,200.24,200.96,200.05,200.82,61257.0,193.1038,193.7982,192.9206,193.6632,61257.0
2018-11-02 09:45:00,200.82,200.99,200.31,200.58,37363.0,193.6632,193.8271,193.1713,193.4317,37363.0
2018-11-02 09:50:00,200.54,200.64,199.77,200.05,24883.0,193.3931,193.4896,192.6506,192.9206,24883.0
2018-11-02 09:55:00,200.03,200.15,199.29,199.7,20314.0,192.9013,193.017,192.1877,192.5831,20314.0
2018-11-02 10:00:00,199.77,199.9,199.1,199.19,22429.0,192.6506,192.776,192.0045,192.0913,22429.0
2018-11-02 10:05:00,199.18,199.33,198.42,198.75,34925.0,192.0816,192.2263,191.3487,191.6669,34925.0
2018-11-02 10:10:00,198.73,198.73,197.88,198.24,50041.0,191.6477,191.6477,190.8279,191.1751,50041.0
2018-11-02 10:15:00,198.21,199.03,197.92,198.78,27558.0,191.1462,191.937,190.8665,191.6959,27558.0
2018-11-02 10:20:00,198.78,198.85,198.16,198.49,30227.0,191.6959,191.7634,191.098,191.4162,30227.0
2018-11-02 10:25:00,198.42,198.64,197.81,197.87,52116.0,191.3487,191.5609,190.7604,190.8183,52116.0
2018-11-02 10:30:00,197.77,197.95,197.55,197.74,29700.0,190.7219,190.8954,190.5097,190.6929,29700.0
2018-11-02 10:35:00,197.64,197.87,197.23,197.31,37942.0,190.5965,190.8183,190.2011,190.2783,37942.0
2018-11-02 10:40:00,197.31,197.92,196.86,197.73,50252.0,190.2783,190.8665,189.8443,190.6833,50252.0
2018-11-02 10:45:00,197.81,197.94,197.6,197.8,16735.0,190.7604,190.8858,190.5579,190.7508,16735.0
2018-11-02 10:50:00,197.67,198.24,197.67,198.09,46876.0,190.6254,191.1751,190.6254,191.0305,46876.0
2018-11-02 10:55:00,198.04,198.16,197.51,197.85,27448.0,190.9822,191.098,190.4711,190.799,27448.0
2018-11-02 11:00:00,197.89,197.89,196.89,196.89,19696.0,190.8376,190.8376,189.8732,189.8732,19696.0
2018-11-02 11:05:00,197.01,197.68,196.71,197.67,17837.0,189.9889,190.6351,189.6996,190.6254,17837.0
2018-11-02 11:10:00,197.56,197.87,197.34,197.35,18248.0,190.5193,190.8183,190.3072,190.3168,18248.0
2018-11-02 11:15:00,197.39,197.57,197.0,197.15,17147.0,190.3554,190.529,189.9793,190.124,17147.0
2018-11-02 11:20:00,197.12,197.19,196.43,197.19,25533.0,190.095,190.1625,189.4296,190.1625,25533.0
2018-11-02 11:25:00,197.15,197.29,196.73,197.15,15801.0,190.124,190.259,189.7189,190.124,15801.0
2018-11-02 11:30:00,197.03,197.42,196.94,196.94,12297.0,190.0082,190.3843,189.9214,189.9214,12297.0
2018-11-02 11:35:00,196.98,197.22,196.62,197.05,27367.0,189.96,190.1915,189.6128,190.0275,27367.0
2018-11-02 11:40:00,197.03,197.13,196.58,196.84,37590.0,190.0082,190.1047,189.5743,189.825,37590.0
2018-11-02 11:45:00,196.92,196.92,196.48,196.81,19061.0,189.9022,189.9022,189.4778,189.7961,19061.0
2018-11-02 11:50:00,196.94,197.25,196.89,197.12,30160.0,189.9214,190.2204,189.8732,190.095,30160.0
2018-11-02 11:55:00,197.12,197.74,197.12,197.74,29759.0,190.095,190.6929,190.095,190.6929,29759.0
2018-11-02 12:00:00,197.74,197.74,197.11,197.34,40449.0,190.6929,190.6929,190.0854,190.3072,40449.0
2018-11-02 12:05:00,197.33,197.34,196.69,196.77,32369.0,190.2975,190.3072,189.6804,189.7575,32369.0
2018-11-02 12:10:00,196.73,196.95,196.58,196.75,41937.0,189.7189,189.9311,189.5743,189.7382,41937.0
2018-11-02 12:15:00,196.75,197.15,196.6,196.96,34342.0,189.7382,190.124,189.5936,189.9407,34342.0
2018-11-02 12:20:00,196.87,196.94,196.6,196.75,17061.0,189.8539,189.9214,189.5936,189.7382,17061.0
2018-11-02 12:25:00,196.68,196.98,196.64,196.9,15145.0,189.6707,189.96,189.6321,189.8829,15145.0
2018-11-02 12:30:00,196.94,196.96,196.27,196.45,53032.0,189.9214,189.9407,189.2753,189.4489,53032.0
2018-11-02 12:35:00,196.45,196.78,196.26,196.34,75739.0,189.4489,189.7671,189.2657,189.3428,75739.0
2018-11-02 12:40:00,196.34,196.59,196.21,196.34,50554.0,189.3428,189.5839,189.2175,189.3428,50554.0
2018-11-02 12:45:00,196.31,196.5,196.08,196.33,27738.0,189.3139,189.4971,189.0921,189.3332,27738.0
2018-11-02 12:50:00,196.36,196.37,195.68,195.73,52299.0,189.3621,189.3718,188.7063,188.7546,52299.0
2018-11-02 12:55:00,195.67,195.77,195.25,195.71,75608.0,188.6967,188.7931,188.2917,188.7353,75608.0
2018-11-02 13:00:00,195.71,195.74,195.41,195.53,40702.0,188.7353,188.7642,188.446,188.5617,40702.0
2018-11-02 13:05:00,195.53,196.06,195.35,196.06,37369.0,188.5617,189.0728,188.3881,189.0728,37369.0
2018-11-02 13:10:00,196.0,196.63,195.91,196.43,45032.0,189.0149,189.6225,188.9282,189.4296,45032.0
2018-11-02 13:15:00,196.49,196.49,195.9,196.2,23303.0,189.4875,189.4875,188.9185,189.2078,23303.0
2018-11-02 13:20:00,196.21,196.59,196.0,196.18,33023.0,189.2175,189.5839,189.0149,189.1885,33023.0
2018-11-02 13:25:00,196.1,196.27,195.9,196.2,21918.0,189.1114,189.2753,188.9185,189.2078,21918.0
2018-11-02 13:30:00,196.13,196.41,196.06,196.22,10111.0,189.1403,189.4103,189.0728,189.2271,10111.0
2018-11-02 13:35:00,196.2,196.25,196.0,196.13,10211.0,189.2078,189.256,189.0149,189.1403,10211.0
2018-11-02 13:40:00,196.06,196.48,195.96,196.36,19714.0,189.0728,189.4778,188.9764,189.3621,19714.0
2018-11-02 13:45:00,196.31,196.7,196.2,196.51,8022.0,189.3139,189.69,189.2078,189.5068,8022.0
2018-11-02 13:50:00,196.49,196.6,196.05,196.14,16681.0,189.4875,189.5936,189.0632,189.15,16681.0
2018-11-02 13:55:00,196.18,196.2,195.79,195.96,25654.0,189.1885,189.2078,188.8124,188.9764,25654.0
2018-11-02 14:00:00,195.98,196.06,195.65,195.75,20865.0,188.9957,189.0728,188.6774,188.7739,20865.0
2018-11-02 14:05:00,195.67,195.83,195.4,195.73,27138.0,188.6967,188.851,188.4363,188.7546,27138.0
2018-11-02 14:10:00,195.7,195.98,195.67,195.92,13668.0,188.7256,188.9957,188.6967,188.9378,13668.0
2018-11-02 14:15:00,195.95,196.52,195.73,196.52,26807.0,188.9667,189.5164,188.7546,189.5164,26807.0
2018-11-02 14:20:00,196.49,196.68,196.24,196.37,32628.0,189.4875,189.6707,189.2464,189.3718,32628.0
2018-11-02 14:25:00,196.29,198.16,196.11,198.07,45367.0,189.2946,191.098,189.121,191.0112,45367.0
2018-11-02 14:30:00,197.93,197.98,197.03,197.4,41745.0,190.8762,190.9244,190.0082,190.365,41745.0
2018-11-02 14:35:00,197.35,197.38,196.9,197.12,19448.0,190.3168,190.3458,189.8829,190.095,19448.0
2018-11-02 14:40:00,197.07,197.5,196.98,197.34,26540.0,190.0468,190.4615,189.96,190.3072,26540.0
2018-11-02 14:45:00,197.31,197.36,196.85,196.93,38062.0,190.2783,190.3265,189.8347,189.9118,38062.0
2018-11-02 14:50:00,196.91,197.2,196.84,197.1,29457.0,189.8925,190.1722,189.825,190.0757,29457.0
2018-11-02 14:55:00,197.09,197.26,196.89,197.24,24608.0,190.0661,190.23,189.8732,190.2108,24608.0
2018-11-02 15:00:00,197.26,197.52,196.75,197.14,28740.0,190.23,190.4808,189.7382,190.1143,28740.0
2018-11-02 15:05:00,197.09,197.25,196.94,197.23,16784.0,190.0661,190.2204,189.9214,190.2011,16784.0
2018-11-02 15:10:00,197.21,197.92,197.05,197.61,31773.0,190.1818,190.8665,190.0275,190.5676,31773.0
2018-11-02 15:15:00,197.65,197.76,197.33,197.48,27844.0,190.6061,190.7122,190.2975,190.4422,27844.0
2018-11-02 15:20:00,197.44,197.61,197.32,197.61,27804.0,190.4036,190.5676,190.2879,190.5676,27804.0
2018-11-02 15:25:00,197.66,197.68,197.04,197.28,25258.0,190.6158,190.6351,190.0179,190.2493,25258.0
2018-11-02 15:30:00,197.25,197.27,196.86,197.0,32368.0,190.2204,190.2397,189.8443,189.9793,32368.0
2018-11-02 15:35:00,196.98,197.28,196.75,197.23,42420.0,189.96,190.2493,189.7382,190.2011,42420.0
2018-11-02 15:40:00,197.22,197.51,197.16,197.43,48170.0,190.1915,190.4711,190.1336,190.394,48170.0
2018-11-02 15:45:00,197.4,197.63,197.11,197.48,77867.0,190.365,190.5869,190.0854,190.4422,77867.0
2018-11-02 15:50:00,197.5,198.24,197.48,198.13,105315.0,190.4615,191.1751,190.4422,191.069,105315.0
2018-11-02 15:55:00,198.22,198.23,197.36,197.69,198723.0,191.1558,191.1655,190.3265,190.6447,198723.0
2018-11-05 09:30:00,197.8,199.13,197.75,198.92,80713.0,190.7508,192.0334,190.7026,191.8309,80713.0
2018-11-05 09:35:00,199.03,199.1,198.03,198.21,30720.0,191.937,192.0045,190.9726,191.1462,30720.0
2018-11-05 09:40:00,198.16,198.44,197.29,197.37,32960.0,191.098,191.368,190.259,190.3361,32960.0
2018-11-05 09:45:00,197.42,197.53,196.9,197.03,54752.0,190.3843,190.4904,189.8829,190.0082,54752.0
2018-11-05 09:50:00,196.9,197.08,196.53,196.85,23029.0,189.8829,190.0565,189.5261,189.8347,23029.0
2018-11-05 09:55:00,196.92,197.05,196.1,196.34,28494.0,189.9022,190.0275,189.1114,189.3428,28494.0
2018-11-05 10:00:00,196.42,196.69,196.21,196.47,24278.0,189.42,189.6804,189.2175,189.4682,24278.0
2018-11-05 10:05:00,196.47,196.77,196.02,196.07,20182.0,189.4682,189.7575,189.0342,189.0824,20182.0
2018-11-05 10:10:00,196.0,196.18,195.25,195.47,25608.0,189.0149,189.1885,188.2917,188.5038,25608.0
2018-11-05 10:15:00,195.46,195.46,195.03,195.12,26816.0,188.4942,188.4942,188.0795,188.1663,26816.0
2018-11-05 10:20:00,195.07,195.15,194.29,194.99,59773.0,188.1181,188.1952,187.3659,188.0409,59773.0
2018-11-05 10:25:00,194.94,195.73,194.65,195.48,35389.0,187.9927,188.7546,187.7131,188.5135,35389.0
2018-11-05 10:30:00,195.61,196.65,195.55,196.36,42859.0,188.6388,189.6418,188.581,189.3621,42859.0
2018-11-05 10:35:00,196.33,196.5,195.88,196.04,29916.0,189.3332,189.4971,188.8992,189.0535,29916.0
2018-11-05 10:40:00,196.05,196.82,196.04,196.42,51378.0,189.0632,189.8057,189.0535,189.42,51378.0
2018-11-05 10:45:00,196.35,196.37,195.78,196.04,14298.0,189.3525,189.3718,188.8028,189.0535,14298.0
2018-11-05 10:50:00,196.05,196.57,195.81,196.47,10710.0,189.0632,189.5646,188.8317,189.4682,10710.0
2018-11-05 10:55:00,196.46,197.39,196.31,197.29,20222.0,189.4585,190.3554,189.3139,190.259,20222.0
2018-11-05 11:00:00,197.13,197.5,196.92,197.28,11736.0,190.1047,190.4615,189.9022,190.2493,11736.0
2018-11-05 11:05:00,197.16,197.68,197.06,197.06,11282.0,190.1336,190.6351,190.0372,190.0372,11282.0
2018-11-05 11:10:00,197.06,197.13,196.49,196.93,27907.0,190.0372,190.1047,189.4875,189.9118,27907.0
2018-11-05 11:15:00,196.93,196.94,196.64,196.68,16304.0,189.9118,189.9214,189.6321,189.6707,16304.0
2018-11-05 11:20:00,196.73,196.78,196.3,196.3,21899.0,189.7189,189.7671,189.3043,189.3043,21899.0
2018-11-05 11:25:00,196.4,196.53,196.11,196.39,9957.0,189.4007,189.5261,189.121,189.391,9957.0
2018-11-05 11:30:00,196.35,196.55,196.14,196.25,13624.0,189.3525,189.5453,189.15,189.256,13624.0
2018-11-05 11:35:00,196.23,196.56,196.23,196.55,14114.0,189.2367,189.555,189.2367,189.5453,14114.0
2018-11-05 11:40:00,196.53,196.79,196.21,196.38,43106.0,189.5261,189.7768,189.2175,189.3814,43106.0
2018-11-05 11:45:00,196.32,196.37,196.16,196.26,16857.0,189.3235,189.3718,189.1692,189.2657,16857.0
2018-11-05 11:50:00,196.27,196.75,196.17,196.65,13365.0,189.2753,189.7382,189.1789,189.6418,13365.0
2018-11-05 11:55:00,196.63,196.91,196.55,196.83,8008.0,189.6225,189.8925,189.5453,189.8154,8008.0
2018-11-05 12:00:00,196.87,196.98,196.67,196.88,12844.0,189.8539,189.96,189.6611,189.8636,12844.0
2018-11-05 12:05:00,196.88,196.88,196.58,196.58,8801.0,189.8636,189.8636,189.5743,189.5743,8801.0
2018-11-05 12:10:00,196.67,197.12,196.64,197.08,16690.0,189.6611,190.095,189.6321,190.0565,16690.0
2018-11-05 12:15:00,196.99,197.1,196.72,196.77,13226.0,189.9697,190.0757,189.7093,189.7575,13226.0
2018-11-05 12:20:00,196.84,197.07,196.81,196.85,22356.0,189.825,190.0468,189.7961,189.8347,22356.0
2018-11-05 12:25:00,196.89,196.95,196.67,196.77,22126.0,189.8732,189.9311,189.6611,189.7575,22126.0
2018-11-05 12:30:00,196.75,196.78,196.42,196.56,18628.0,189.7382,189.7671,189.42,189.555,18628.0
2018-11-05 12:35:00,196.55,196.79,196.5,196.75,24514.0,189.5453,189.7768,189.4971,189.7382,24514.0
2018-11-05 12:40:00,196.81,197.0,196.8,196.84,7762.0,189.7961,189.9793,189.7864,189.825,7762.0
2018-11-05 12:45:00,196.8,196.9,196.55,196.68,15395.0,189.7864,189.8829,189.5453,189.6707,15395.0
2018-11-05 12:50:00,196.71,196.76,196.5,196.63,13814.0,189.6996,189.7479,189.4971,189.6225,13814.0
2018-11-05 12:55:00,196.59,196.7,196.44,196.62,7513.0,189.5839,189.69,189.4393,189.6128,7513.0
2018-11-05 13:00:00,196.53,196.85,196.53,196.71,9108.0,189.5261,189.8347,189.5261,189.6996,9108.0
2018-11-05 13:05:00,196.74,197.07,196.55,197.06,11261.0,189.7286,190.0468,189.5453,190.0372,11261.0
2018-11-05 13:10:00,197.03,197.26,196.8,197.24,16526.0,190.0082,190.23,189.7864,190.2108,16526.0
2018-11-05 13:15:00,197.23,197.46,197.12,197.41,12651.0,190.2011,190.4229,190.095,190.3747,12651.0
2018-11-05 13:20:00,197.41,197.62,197.35,197.52,8450.0,190.3747,190.5772,190.3168,190.4808,8450.0
2018-11-05 13:25:00,197.47,197.62,197.44,197.52,10468.0,190.4326,190.5772,190.4036,190.4808,10468.0
2018-11-05 13:30:00,197.52,197.53,197.14,197.28,8998.0,190.4808,190.4904,190.1143,190.2493,8998.0
2018-11-05 13:35:00,197.2,197.76,197.19,197.61,16806.0,190.1722,190.7122,190.1625,190.5676,16806.0
2018-11-05 13:40:00,197.66,197.77,197.55,197.7,6901.0,190.6158,190.7219,190.5097,190.6544,6901.0
2018-11-05 13:45:00,197.68,197.76,197.46,197.56,7323.0,190.6351,190.7122,190.4229,190.5193,7323.0
2018-11-05 13:50:00,197.52,197.79,197.45,197.76,9307.0,190.4808,190.7412,190.4133,190.7122,9307.0
2018-11-05 13:55:00,197.74,197.92,197.57,197.62,14378.0,190.6929,190.8665,190.529,190.5772,14378.0
2018-11-05 14:00:00,197.61,197.71,197.39,197.39,18852.0,190.5676,190.664,190.3554,190.3554,18852.0
2018-11-05 14:05:00,197.43,197.67,197.37,197.65,9926.0,190.394,190.6254,190.3361,190.6061,9926.0
2018-11-05 14:10:00,197.65,197.84,197.5,197.84,6750.0,190.6061,190.7894,190.4615,190.7894,6750.0
2018-11-05 14:15:00,197.82,198.27,197.76,198.27,19039.0,190.7701,191.204,190.7122,191.204,19039.0
2018-11-05 14:20:00,198.27,198.76,198.26,198.76,21506.0,191.204,191.6766,191.1944,191.6766,21506.0
2018-11-05 14:25:00,198.74,198.88,198.51,198.62,18630.0,191.6573,191.7923,191.4355,191.5416,18630.0
2018-11-05 14:30:00,198.58,198.61,198.25,198.4,10270.0,191.503,191.5319,191.1848,191.3294,10270.0
2018-11-05 14:35:00,198.34,198.38,198.19,198.33,10990.0,191.2715,191.3101,191.1269,191.2619,10990.0
2018-11-05 14:40:00,198.29,198.48,198.25,198.47,13025.0,191.2233,191.4066,191.1848,191.3969,13025.0
2018-11-05 14:45:00,198.55,198.87,198.42,198.52,15929.0,191.4741,191.7827,191.3487,191.4451,15929.0
2018-11-05 14:50:00,198.55,198.69,198.42,198.51,13795.0,191.4741,191.6091,191.3487,191.4355,13795.0
2018-11-05 14:55:00,198.46,198.58,198.25,198.33,20195.0,191.3873,191.503,191.1848,191.2619,20195.0
2018-11-05 15:00:00,198.34,198.4,198.07,198.21,11547.0,191.2715,191.3294,191.0112,191.1462,11547.0
2018-11-05 15:05:00,198.25,198.45,198.1,198.19,14932.0,191.1848,191.3776,191.0401,191.1269,14932.0
2018-11-05 15:10:00,198.16,198.43,198.1,198.39,26350.0,191.098,191.3583,191.0401,191.3198,26350.0
2018-11-05 15:15:00,198.34,198.34,197.95,198.01,23823.0,191.2715,191.2715,190.8954,190.9533,23823.0
2018-11-05 15:20:00,198.01,198.11,197.89,197.9,20693.0,190.9533,191.0497,190.8376,190.8472,20693.0
2018-11-05 15:25:00,197.85,198.0,197.64,197.95,28746.0,190.799,190.9437,190.5965,190.8954,28746.0
2018-11-05 15:30:00,197.96,198.02,197.67,198.0,20286.0,190.9051,190.963,190.6254,190.9437,20286.0
2018-11-05 15:35:00,197.99,198.1,197.91,198.03,18071.0,190.934,191.0401,190.8569,190.9726,18071.0
2018-11-05 15:40:00,198.07,198.17,197.94,198.16,23027.0,191.0112,191.1076,190.8858,191.098,23027.0
2018-11-05 15:45:00,198.12,198.22,197.89,198.14,36247.0,191.0594,191.1558,190.8376,191.0787,36247.0
2018-11-05 15:50:00,198.1,198.32,197.97,198.3,25478.0,191.0401,191.2523,190.9147,191.233,25478.0
2018-11-05 15:55:00,198.32,198.51,197.9,198.0,106650.0,191.2523,191.4355,190.8472,190.9437,106650.0
2018-11-06 09:30:00,198.5,200.67,198.37,200.36,81346.0,191.4258,193.5185,191.3005,193.2196,81346.0
2018-11-06 09:35:00,200.45,200.64,199.05,200.03,48063.0,193.3064,193.4896,191.9562,192.9013,48063.0
2018-11-06 09:40:00,200.08,200.4,199.53,199.77,29477.0,192.9495,193.2581,192.4191,192.6506,29477.0
2018-11-06 09:45:00,199.82,200.2,199.49,199.8,22205.0,192.6988,193.0653,192.3806,192.6795,22205.0
2018-11-06 09:50:00,199.94,200.0,199.39,199.73,16767.0,192.8145,192.8724,192.2841,192.612,16767.0
2018-11-06 09:55:00,199.72,200.05,199.61,199.74,15653.0,192.6024,192.9206,192.4963,192.6217,15653.0
2018-11-06 10:00:00,199.72,199.98,199.43,199.68,17543.0,192.6024,192.8531,192.3227,192.5638,17543.0
2018-11-06 10:05:00,199.55,199.55,198.75,199.04,20495.0,192.4384,192.4384,191.6669,191.9466,20495.0
2018-11-06 10:10:00,199.09,199.55,198.81,199.54,23323.0,191.9948,192.4384,191.7248,192.4288,23323.0
2018-11-06 10:15:00,199.61,199.95,199.17,199.17,13625.0,192.4963,192.8242,192.072,192.072,13625.0
2018-11-06 10:20:00,199.34,199.47,199.0,199.25,29213.0,192.2359,192.3613,191.908,192.1491,29213.0
2018-11-06 10:25:00,199.28,199.31,198.94,199.02,12591.0,192.1781,192.207,191.8502,191.9273,12591.0
2018-11-06 10:30:00,199.02,199.19,198.87,199.09,6450.0,191.9273,192.0913,191.7827,191.9948,6450.0
2018-11-06 10:35:00,199.08,199.11,198.33,198.6,17071.0,191.9852,192.0141,191.2619,191.5223,17071.0
2018-11-06 10:40:00,198.51,199.0,198.36,198.9,26837.0,191.4355,191.908,191.2908,191.8116,26837.0
2018-11-06 10:45:00,198.9,199.22,198.63,198.72,16425.0,191.8116,192.1202,191.5512,191.638,16425.0
2018-11-06 10:50:00,198.74,198.84,198.22,198.32,29562.0,191.6573,191.7537,191.1558,191.2523,29562.0
2018-11-06 10:55:00,198.32,198.35,197.88,198.12,36125.0,191.2523,191.2812,190.8279,191.0594,36125.0
2018-11-06 11:00:00,198.21,198.23,197.53,197.76,38973.0,191.1462,191.1655,190.4904,190.7122,38973.0
2018-11-06 11:05:00,197.76,198.44,197.75,198.22,38726.0,190.7122,191.368,190.7026,191.1558,38726.0
2018-11-06 11:10:00,198.27,199.19,198.14,199.11,64624.0,191.204,192.0913,191.0787,192.0141,64624.0
2018-11-06 11:15:00,199.09,199.22,198.83,198.93,24503.0,191.9948,192.1202,191.7441,191.8405,24503.0
2018-11-06 11:20:00,198.97,199.24,198.85,199.23,51063.0,191.8791,192.1395,191.7634,192.1298,51063.0
2018-11-06 11:25:00,199.2,199.25,198.68,198.71,37124.0,192.1009,192.1491,191.5994,191.6284,37124.0
2018-11-06 11:30:00,198.64,198.77,198.4,198.65,31029.0,191.5609,191.6862,191.3294,191.5705,31029.0
2018-11-06 11:35:00,198.68,198.93,198.55,198.93,26569.0,191.5994,191.8405,191.4741,191.8405,26569.0
2018-11-06 11:40:00,199.0,199.11,198.82,199.09,22244.0,191.908,192.0141,191.7344,191.9948,22244.0
2018-11-06 11:45:00,199.11,199.17,198.98,199.1,9331.0,192.0141,192.072,191.8887,192.0045,9331.0
2018-11-06 11:50:00,199.06,199.1,198.7,198.71,25241.0,191.9659,192.0045,191.6187,191.6284,25241.0
2018-11-06 11:55:00,198.71,199.19,198.71,199.18,10607.0,191.6284,192.0913,191.6284,192.0816,10607.0
2018-11-06 12:00:00,199.19,199.46,199.03,199.29,5501.0,192.0913,192.3516,191.937,192.1877,5501.0
2018-11-06 12:05:00,199.29,199.35,198.91,198.91,32858.0,192.1877,192.2456,191.8212,191.8212,32858.0
2018-11-06 12:10:00,198.98,199.15,198.92,199.11,10609.0,191.8887,192.0527,191.8309,192.0141,10609.0
2018-11-06 12:15:00,199.07,199.2,199.0,199.05,9357.0,191.9755,192.1009,191.908,191.9562,9357.0
2018-11-06 12:20:00,199.1,199.16,198.87,198.94,10066.0,192.0045,192.0623,191.7827,191.8502,10066.0
2018-11-06 12:25:00,198.93,199.08,198.8,198.98,5251.0,191.8405,191.9852,191.7152,191.8887,5251.0
2018-11-06 12:30:00,198.93,199.07,198.92,199.04,6767.0,191.8405,191.9755,191.8309,191.9466,6767.0
2018-11-06 12:35:00,198.98,199.07,198.89,199.04,8944.0,191.8887,191.9755,191.8019,191.9466,8944.0
2018-11-06 12:40:00,199.12,199.63,198.98,199.61,57259.0,192.0238,192.5156,191.8887,192.4963,57259.0
2018-11-06 12:45:00,199.64,199.7,199.43,199.45,17048.0,192.5252,192.5831,192.3227,192.342,17048.0
2018-11-06 12:50:00,199.45,199.48,199.3,199.45,15549.0,192.342,192.3709,192.1973,192.342,15549.0
2018-11-06 12:55:00,199.45,199.49,199.28,199.29,16789.0,192.342,192.3806,192.1781,192.1877,16789.0
2018-11-06 13:00:00,199.3,199.36,199.1,199.17,13027.0,192.1973,192.2552,192.0045,192.072,13027.0
2018-11-06 13:05:00,199.19,199.29,199.03,199.15,8754.0,192.0913,192.1877,191.937,192.0527,8754.0
2018-11-06 13:10:00,199.12,199.12,198.98,198.99,16942.0,192.0238,192.0238,191.8887,191.8984,16942.0
2018-11-06 13:15:00,199.04,199.26,198.95,199.25,9107.0,191.9466,192.1588,191.8598,192.1491,9107.0
2018-11-06 13:20:00,199.22,199.22,199.02,199.02,7626.0,192.1202,192.1202,191.9273,191.9273,7626.0
2018-11-06 13:25:00,199.02,199.02,198.72,198.82,6535.0,191.9273,191.9273,191.638,191.7344,6535.0
2018-11-06 13:30:00,198.8,198.98,198.75,198.98,7933.0,191.7152,191.8887,191.6669,191.8887,7933.0
2018-11-06 13:35:00,198.96,199.12,198.95,199.09,15924.0,191.8695,192.0238,191.8598,191.9948,15924.0
2018-11-06 13:40:00,199.05,199.15,198.87,198.87,7001.0,191.9562,192.0527,191.7827,191.7827,7001.0
2018-11-06 13:45:00,198.87,198.95,198.58,198.74,12526.0,191.7827,191.8598,191.503,191.6573,12526.0
2018-11-06 13:50:00,198.75,199.08,198.72,198.89,33209.0,191.6669,191.9852,191.638,191.8019,33209.0
2018-11-06 13:55:00,198.89,198.93,198.68,198.75,12004.0,191.8019,191.8405,191.5994,191.6669,12004.0
2018-11-06 14:00:00,198.73,198.74,198.3,198.3,44464.0,191.6477,191.6573,191.233,191.233,44464.0
2018-11-06 14:05:00,198.3,198.44,198.26,198.26,11538.0,191.233,191.368,191.1944,191.1944,11538.0
2018-11-06 14:10:00,198.25,198.41,198.16,198.4,10412.0,191.1848,191.3391,191.098,191.3294,10412.0
2018-11-06 14:15:00,198.33,198.46,198.16,198.4,11724.0,191.2619,191.3873,191.098,191.3294,11724.0
2018-11-06 14:20:00,198.33,198.35,198.05,198.07,9977.0,191.2619,191.2812,190.9919,191.0112,9977.0
2018-11-06 14:25:00,198.03,198.07,197.54,197.84,17915.0,190.9726,191.0112,190.5001,190.7894,17915.0
2018-11-06 14:30:00,197.64,198.09,197.63,198.07,9019.0,190.5965,191.0305,190.5869,191.0112,9019.0
2018-11-06 14:35:00,198.0,198.26,197.9,198.03,13390.0,190.9437,191.1944,190.8472,190.9726,13390.0
2018-11-06 14:40:00,198.01,198.23,197.99,198.23,9539.0,190.9533,191.1655,190.934,191.1655,9539.0
2018-11-06 14:45:00,198.24,198.43,198.05,198.19,21030.0,191.1751,191.3583,190.9919,191.1269,21030.0
2018-11-06 14:50:00,198.18,198.7,198.18,198.31,24005.0,191.1173,191.6187,191.1173,191.2426,24005.0
2018-11-06 14:55:00,198.26,198.77,198.22,198.45,9732.0,191.1944,191.6862,191.1558,191.3776,9732.0
2018-11-06 15:00:00,198.42,198.45,198.04,198.04,37860.0,191.3487,191.3776,190.9822,190.9822,37860.0
2018-11-06 15:05:00,198.13,198.43,198.07,198.38,21787.0,191.069,191.3583,191.0112,191.3101,21787.0
2018-11-06 15:10:00,198.37,198.62,198.35,198.39,16714.0,191.3005,191.5416,191.2812,191.3198,16714.0
2018-11-06 15:15:00,198.36,198.57,198.28,198.47,25794.0,191.2908,191.4934,191.2137,191.3969,25794.0
2018-11-06 15:20:00,198.44,198.61,198.36,198.48,39211.0,191.368,191.5319,191.2908,191.4066,39211.0
2018-11-06 15:25:00,198.47,198.58,198.36,198.4,46895.0,191.3969,191.503,191.2908,191.3294,46895.0
2018-11-06 15:30:00,198.44,198.55,198.32,198.42,44284.0,191.368,191.4741,191.2523,191.3487,44284.0
2018-11-06 15:35:00,198.43,198.58,198.24,198.29,33275.0,191.3583,191.503,191.1751,191.2233,33275.0
2018-11-06 15:40:00,198.29,198.29,198.1,198.15,54856.0,191.2233,191.2233,191.0401,191.0883,54856.0
2018-11-06 15:45:00,198.14,198.56,197.94,198.56,95279.0,191.0787,191.4837,190.8858,191.4837,95279.0
2018-11-06 15:50:00,198.55,198.86,198.5,198.79,104969.0,191.4741,191.773,191.4258,191.7055,104969.0
2018-11-06 15:55:00,198.79,199.26,198.77,199.08,184270.0,191.7055,192.1588,191.6862,191.9852,184270.0
2018-11-07 09:30:00,202.19,203.78,201.74,203.5,284071.0,194.9843,196.5177,194.5504,196.2477,284071.0
2018-11-07 09:35:00,203.5,204.75,203.05,204.51,116860.0,196.2477,197.4531,195.8137,197.2217,116860.0
2018-11-07 09:40:00,204.5,205.08,204.0,204.63,137990.0,197.212,197.7713,196.7298,197.3374,137990.0
2018-11-07 09:45:00,204.57,204.89,204.0,204.21,90303.0,197.2795,197.5881,196.7298,196.9324,90303.0
2018-11-07 09:50:00,204.17,205.32,204.12,204.81,94005.0,196.8938,198.0028,196.8456,197.511,94005.0
2018-11-07 09:55:00,204.74,205.17,204.38,204.38,58558.0,197.4435,197.8581,197.0963,197.0963,58558.0
2018-11-07 10:00:00,204.47,205.05,204.21,204.75,62103.0,197.1831,197.7424,196.9324,197.4531,62103.0
2018-11-07 10:05:00,204.75,206.0,204.69,205.99,107825.0,197.4531,198.6586,197.3952,198.6489,107825.0
2018-11-07 10:10:00,205.98,206.27,205.13,205.73,54861.0,198.6393,198.9189,197.8196,198.3982,54861.0
2018-11-07 10:15:00,205.71,206.18,205.52,205.67,61918.0,198.3789,198.8321,198.1957,198.3403,61918.0
2018-11-07 10:20:00,205.67,206.03,205.2,205.92,48383.0,198.3403,198.6875,197.8871,198.5814,48383.0
2018-11-07 10:25:00,205.97,206.35,205.95,206.12,85462.0,198.6296,198.9961,198.6103,198.7743,85462.0
2018-11-07 10:30:00,206.19,206.45,206.04,206.04,34852.0,198.8418,199.0925,198.6971,198.6971,34852.0
2018-11-07 10:35:00,206.03,206.79,206.0,206.79,39863.0,198.6875,199.4204,198.6586,199.4204,39863.0
2018-11-07 10:40:00,206.8,207.06,206.65,206.73,61296.0,199.4301,199.6808,199.2854,199.3625,61296.0
2018-11-07 10:45:00,206.75,207.05,206.47,206.58,26704.0,199.3818,199.6711,199.1118,199.2179,26704.0
2018-11-07 10:50:00,206.63,206.83,206.12,206.29,55548.0,199.2661,199.459,198.7743,198.9382,55548.0
2018-11-07 10:55:00,206.26,206.45,206.03,206.24,61504.0,198.9093,199.0925,198.6875,198.89,61504.0
2018-11-07 11:00:00,206.22,206.37,205.79,205.96,48081.0,198.8707,199.0154,198.456,198.62,48081.0
2018-11-07 11:05:00,205.96,206.75,205.87,206.65,35787.0,198.62,199.3818,198.5332,199.2854,35787.0
2018-11-07 11:10:00,206.61,207.13,206.61,207.03,70417.0,199.2468,199.7483,199.2468,199.6519,70417.0
2018-11-07 11:15:00,206.94,207.05,205.98,206.12,59136.0,199.5651,199.6711,198.6393,198.7743,59136.0
2018-11-07 11:20:00,206.1,206.38,205.87,206.31,34002.0,198.755,199.025,198.5332,198.9575,34002.0
2018-11-07 11:25:00,206.38,206.5,206.01,206.01,24744.0,199.025,199.1407,198.6682,198.6682,24744.0
2018-11-07 11:30:00,206.06,206.18,205.76,205.91,38906.0,198.7164,198.8321,198.4271,198.5718,38906.0
2018-11-07 11:35:00,205.92,206.09,205.53,205.59,37724.0,198.5814,198.7454,198.2053,198.2632,37724.0
2018-11-07 11:40:00,205.58,205.75,205.17,205.17,36661.0,198.2535,198.4175,197.8581,197.8581,36661.0
2018-11-07 11:45:00,205.2,205.57,205.19,205.55,28321.0,197.8871,198.2439,197.8774,198.2246,28321.0
2018-11-07 11:50:00,205.52,205.7,205.41,205.7,37487.0,198.1957,198.3693,198.0896,198.3693,37487.0
2018-11-07 11:55:00,205.69,206.02,205.59,205.85,15590.0,198.3596,198.6778,198.2632,198.5139,15590.0
2018-11-07 12:00:00,205.86,206.12,205.77,205.97,18623.0,198.5236,198.7743,198.4368,198.6296,18623.0
2018-11-07 12:05:00,205.99,206.19,205.75,206.17,16244.0,198.6489,198.8418,198.4175,198.8225,16244.0
2018-11-07 12:10:00,206.15,206.64,206.15,206.61,22644.0,198.8032,199.2758,198.8032,199.2468,22644.0
2018-11-07 12:15:00,206.63,206.88,206.4,206.88,41158.0,199.2661,199.5072,199.0443,199.5072,41158.0
2018-11-07 12:20:00,206.9,206.9,206.49,206.77,19637.0,199.5265,199.5265,199.1311,199.4011,19637.0
2018-11-07 12:25:00,206.79,206.94,206.76,206.78,20958.0,199.4204,199.5651,199.3915,199.4108,20958.0
2018-11-07 12:30:00,206.76,207.18,206.75,207.15,29479.0,199.3915,199.7965,199.3818,199.7676,29479.0
2018-11-07 12:35:00,207.15,207.18,206.68,206.7,18393.0,199.7676,199.7965,199.3143,199.3336,18393.0
2018-11-07 12:40:00,206.73,206.77,206.26,206.32,13950.0,199.3625,199.4011,198.9093,198.9672,13950.0
2018-11-07 12:45:00,206.31,206.45,206.31,206.36,11054.0,198.9575,199.0925,198.9575,199.0057,11054.0
2018-11-07 12:50:00,206.4,206.48,206.17,206.47,14440.0,199.0443,199.1215,198.8225,199.1118,14440.0
2018-11-07 12:55:00,206.51,206.92,206.46,206.52,16463.0,199.1504,199.5458,199.1022,199.16,16463.0
2018-11-07 13:00:00,206.51,206.71,206.35,206.38,13246.0,199.1504,199.3433,198.9961,199.025,13246.0
2018-11-07 13:05:00,206.35,206.55,206.27,206.47,11153.0,198.9961,199.189,198.9189,199.1118,11153.0
2018-11-07 13:10:00,206.43,206.49,206.22,206.33,13735.0,199.0732,199.1311,198.8707,198.9768,13735.0
2018-11-07 13:15:00,206.28,206.65,206.28,206.33,18605.0,198.9286,199.2854,198.9286,198.9768,18605.0
2018-11-07 13:20:00,206.33,206.33,206.15,206.27,15314.0,198.9768,198.9768,198.8032,198.9189,15314.0
2018-11-07 13:25:00,206.31,206.45,206.29,206.36,13493.0,198.9575,199.0925,198.9382,199.0057,13493.0
2018-11-07 13:30:00,206.33,206.4,205.98,206.02,25486.0,198.9768,199.0443,198.6393,198.6778,25486.0
2018-11-07 13:35:00,206.03,206.21,206.02,206.17,14520.0,198.6875,198.8611,198.6778,198.8225,14520.0
2018-11-07 13:40:00,206.14,206.3,205.85,205.88,15395.0,198.7936,198.9479,198.5139,198.5428,15395.0
2018-11-07 13:45:00,205.87,205.89,205.75,205.86,14860.0,198.5332,198.5525,198.4175,198.5236,14860.0
2018-11-07 13:50:00,205.84,205.96,205.71,205.73,13150.0,198.5043,198.62,198.3789,198.3982,13150.0
2018-11-07 13:55:00,205.71,206.07,205.65,206.03,12643.0,198.3789,198.7261,198.321,198.6875,12643.0
2018-11-07 14:00:00,205.98,206.23,205.98,206.21,10766.0,198.6393,198.8804,198.6393,198.8611,10766.0
2018-11-07 14:05:00,206.24,206.37,206.17,206.34,13787.0,198.89,199.0154,198.8225,198.9864,13787.0
2018-11-07 14:10:00,206.34,206.66,206.34,206.56,23540.0,198.9864,199.295,198.9864,199.1986,23540.0
2018-11-07 14:15:00,206.6,206.65,206.42,206.6,26445.0,199.2372,199.2854,199.0636,199.2372,26445.0
2018-11-07 14:20:00,206.58,206.78,206.58,206.67,22768.0,199.2179,199.4108,199.2179,199.3047,22768.0
2018-11-07 14:25:00,206.67,206.98,206.67,206.91,20349.0,199.3047,199.6036,199.3047,199.5361,20349.0
2018-11-07 14:30:00,206.89,207.17,206.82,207.0,27187.0,199.5168,199.7869,199.4493,199.6229,27187.0
2018-11-07 14:35:00,207.0,207.74,207.0,207.58,60816.0,199.6229,200.3366,199.6229,200.1823,60816.0
2018-11-07 14:40:00,207.59,207.84,207.27,207.27,35540.0,200.1919,200.433,199.8833,199.8833,35540.0
2018-11-07 14:45:00,207.31,207.48,207.05,207.11,19237.0,199.9219,200.0858,199.6711,199.729,19237.0
2018-11-07 14:50:00,207.13,207.31,207.09,207.23,21427.0,199.7483,199.9219,199.7097,199.8447,21427.0
2018-11-07 14:55:00,207.23,207.35,207.12,207.27,29244.0,199.8447,199.9605,199.7386,199.8833,29244.0
2018-11-07 15:00:00,207.25,207.47,207.2,207.35,36466.0,199.864,200.0762,199.8158,199.9605,36466.0
2018-11-07 15:05:00,207.36,207.53,207.32,207.41,27210.0,199.9701,200.134,199.9315,200.0183,27210.0
2018-11-07 15:10:00,207.39,207.65,207.22,207.63,27114.0,199.999,200.2498,199.8351,200.2305,27114.0
2018-11-07 15:15:00,207.6,207.76,207.54,207.73,53554.0,200.2015,200.3558,200.1437,200.3269,53554.0
2018-11-07 15:20:00,207.75,207.75,207.65,207.71,76317.0,200.3462,200.3462,200.2498,200.3076,76317.0
2018-11-07 15:25:00,207.7,208.03,207.7,207.96,66637.0,200.298,200.6162,200.298,200.5487,66637.0
2018-11-07 15:30:00,207.97,207.99,207.85,207.87,36201.0,200.5584,200.5776,200.4426,200.4619,36201.0
2018-11-07 15:35:00,207.9,207.92,207.57,207.73,42703.0,200.4909,200.5101,200.1726,200.3269,42703.0
2018-11-07 15:40:00,207.75,207.78,207.38,207.41,47435.0,200.3462,200.3751,199.9894,200.0183,47435.0
2018-11-07 15:45:00,207.41,207.63,207.2,207.38,59674.0,200.0183,200.2305,199.8158,199.9894,59674.0
2018-11-07 15:50:00,207.39,207.7,207.38,207.69,86612.0,199.999,200.298,199.9894,200.2883,86612.0
2018-11-07 15:55:00,207.71,208.38,207.68,208.15,200716.0,200.3076,200.9537,200.2787,200.7319,200716.0
2018-11-08 09:30:00,207.36,208.0,206.68,207.16,110804.0,199.9701,200.5873,199.3143,199.7772,110804.0
2018-11-08 09:35:00,206.87,207.12,206.0,207.01,54876.0,199.4976,199.7386,198.6586,199.6326,54876.0
2018-11-08 09:40:00,207.11,207.3,206.66,207.07,36999.0,199.729,199.9122,199.295,199.6904,36999.0
2018-11-08 09:45:00,207.13,207.55,206.99,207.2,31824.0,199.7483,200.1533,199.6133,199.8158,31824.0
2018-11-08 09:50:00,207.23,207.76,207.2,207.53,38711.0,199.8447,200.3558,199.8158,200.134,38711.0
2018-11-08 09:55:00,207.58,207.89,207.33,207.63,26699.0,200.1823,200.4812,199.9412,200.2305,26699.0
2018-11-08 10:00:00,207.67,208.34,207.51,208.26,47049.0,200.269,200.9152,200.1147,200.838,47049.0
2018-11-08 10:05:00,208.2,208.26,207.24,207.27,21935.0,200.7802,200.838,199.8544,199.8833,21935.0
2018-11-08 10:10:00,207.23,207.76,207.23,207.3,30021.0,199.8447,200.3558,199.8447,199.9122,30021.0
2018-11-08 10:15:00,207.41,207.58,207.13,207.46,22470.0,200.0183,200.1823,199.7483,200.0665,22470.0
2018-11-08 10:20:00,207.47,207.72,207.35,207.53,22601.0,200.0762,200.3173,199.9605,200.134,22601.0
2018-11-08 10:25:00,207.52,207.97,207.52,207.75,26729.0,200.1244,200.5584,200.1244,200.3462,26729.0
2018-11-08 10:30:00,207.72,208.1,207.5,207.97,29712.0,200.3173,200.6837,200.1051,200.5584,29712.0
2018-11-08 10:35:00,207.9,208.28,207.72,208.21,25043.0,200.4909,200.8573,200.3173,200.7898,25043.0
2018-11-08 10:40:00,208.14,208.2,207.68,207.74,31901.0,200.7223,200.7802,200.2787,200.3366,31901.0
2018-11-08 10:45:00,207.68,208.01,207.56,207.97,32198.0,200.2787,200.5969,200.163,200.5584,32198.0
2018-11-08 10:50:00,208.01,208.46,207.99,208.14,36599.0,200.5969,201.0309,200.5776,200.7223,36599.0
2018-11-08 10:55:00,208.16,208.29,207.95,208.07,24004.0,200.7416,200.867,200.5391,200.6548,24004.0
2018-11-08 11:00:00,208.05,208.41,207.94,208.36,38602.0,200.6355,200.9827,200.5294,200.9345,38602.0
2018-11-08 11:05:00,208.37,208.39,207.97,208.18,34527.0,200.9441,200.9634,200.5584,200.7609,34527.0
2018-11-08 11:10:00,208.17,208.17,207.9,208.02,31891.0,200.7512,200.7512,200.4909,200.6066,31891.0
2018-11-08 11:15:00,207.93,207.96,207.73,207.77,39543.0,200.5198,200.5487,200.3269,200.3655,39543.0
2018-11-08 11:20:00,207.77,207.8,207.35,207.41,18553.0,200.3655,200.3944,199.9605,200.0183,18553.0
2018-11-08 11:25:00,207.44,208.06,207.44,207.78,24069.0,200.0472,200.6451,200.0472,200.3751,24069.0
2018-11-08 11:30:00,207.8,208.23,207.66,208.21,22454.0,200.3944,200.8091,200.2594,200.7898,22454.0
2018-11-08 11:35:00,208.19,208.19,207.76,207.93,8068.0,200.7705,200.7705,200.3558,200.5198,8068.0
2018-11-08 11:40:00,207.94,208.2,207.89,208.01,21249.0,200.5294,200.7802,200.4812,200.5969,21249.0
2018-11-08 11:45:00,208.04,208.22,207.89,208.13,17629.0,200.6259,200.7994,200.4812,200.7127,17629.0
2018-11-08 11:50:00,208.13,208.17,207.87,207.88,15605.0,200.7127,200.7512,200.4619,200.4716,15605.0
2018-11-08 11:55:00,207.86,207.97,207.8,207.82,13100.0,200.4523,200.5584,200.3944,200.4137,13100.0
2018-11-08 12:00:00,207.87,207.96,207.69,207.89,21821.0,200.4619,200.5487,200.2883,200.4812,21821.0
2018-11-08 12:05:00,207.89,208.0,207.78,207.88,9129.0,200.4812,200.5873,200.3751,200.4716,9129.0
2018-11-08 12:10:00,207.83,208.2,207.82,208.05,34752.0,200.4233,200.7802,200.4137,200.6355,34752.0
2018-11-08 12:15:00,208.06,208.28,208.05,208.17,16559.0,200.6451,200.8573,200.6355,200.7512,16559.0
2018-11-08 12:20:00,208.18,208.42,208.1,208.39,20308.0,200.7609,200.9923,200.6837,200.9634,20308.0
2018-11-08 12:25:00,208.37,208.48,208.01,208.06,18573.0,200.9441,201.0502,200.5969,200.6451,18573.0
2018-11-08 12:30:00,208.02,208.13,208.0,208.11,22139.0,200.6066,200.7127,200.5873,200.6934,22139.0
2018-11-08 12:35:00,208.09,208.18,208.0,208.11,13556.0,200.6741,200.7609,200.5873,200.6934,13556.0
2018-11-08 12:40:00,208.13,208.17,208.03,208.1,10422.0,200.7127,200.7512,200.6162,200.6837,10422.0
2018-11-08 12:45:00,208.1,208.2,207.93,207.95,16127.0,200.6837,200.7802,200.5198,200.5391,16127.0
2018-11-08 12:50:00,207.94,207.96,207.55,207.56,12872.0,200.5294,200.5487,200.1533,200.163,12872.0
2018-11-08 12:55:00,207.61,207.66,207.4,207.4,14079.0,200.2112,200.2594,200.0087,200.0087,14079.0
2018-11-08 13:00:00,207.41,207.56,207.37,207.49,9466.0,200.0183,200.163,199.9797,200.0955,9466.0
2018-11-08 13:05:00,207.42,207.46,207.3,207.37,19046.0,200.028,200.0665,199.9122,199.9797,19046.0
2018-11-08 13:10:00,207.38,207.45,207.13,207.26,10322.0,199.9894,200.0569,199.7483,199.8737,10322.0
2018-11-08 13:15:00,207.29,207.32,207.11,207.11,5628.0,199.9026,199.9315,199.729,199.729,5628.0
2018-11-08 13:20:00,207.13,207.24,207.02,207.19,17456.0,199.7483,199.8544,199.6422,199.8062,17456.0
2018-11-08 13:25:00,207.18,207.26,207.13,207.24,19951.0,199.7965,199.8737,199.7483,199.8544,19951.0
2018-11-08 13:30:00,207.24,207.27,207.05,207.27,10261.0,199.8544,199.8833,199.6711,199.8833,10261.0
2018-11-08 13:35:00,207.22,207.41,207.22,207.35,10471.0,199.8351,200.0183,199.8351,199.9605,10471.0
2018-11-08 13:40:00,207.35,207.54,207.23,207.29,20608.0,199.9605,200.1437,199.8447,199.9026,20608.0
2018-11-08 13:45:00,207.31,207.34,207.05,207.09,14887.0,199.9219,199.9508,199.6711,199.7097,14887.0
2018-11-08 13:50:00,207.05,207.37,207.04,207.27,13117.0,199.6711,199.9797,199.6615,199.8833,13117.0
2018-11-08 13:55:00,207.28,207.68,207.21,207.66,19249.0,199.8929,200.2787,199.8254,200.2594,19249.0
2018-11-08 14:00:00,207.68,208.0,206.89,207.09,34045.0,200.2787,200.5873,199.5168,199.7097,34045.0
2018-11-08 14:05:00,207.09,208.21,207.09,208.01,23386.0,199.7097,200.7898,199.7097,200.5969,23386.0
2018-11-08 14:10:00,208.03,208.03,207.65,207.87,14437.0,200.6162,200.6162,200.2498,200.4619,14437.0
2018-11-08 14:15:00,207.97,208.18,207.67,207.73,23299.0,200.5584,200.7609,200.269,200.3269,23299.0
2018-11-08 14:20:00,207.7,207.92,207.7,207.73,15361.0,200.298,200.5101,200.298,200.3269,15361.0
2018-11-08 14:25:00,207.7,207.7,207.38,207.4,14196.0,200.298,200.298,199.9894,200.0087,14196.0
2018-11-08 14:30:00,207.38,207.41,207.22,207.28,19918.0,199.9894,200.0183,199.8351,199.8929,19918.0
2018-11-08 14:35:00,207.3,207.66,207.23,207.32,31150.0,199.9122,200.2594,199.8447,199.9315,31150.0
2018-11-08 14:40:00,207.22,207.3,206.73,206.83,29015.0,199.8351,199.9122,199.3625,199.459,29015.0
2018-11-08 14:45:00,206.83,207.58,206.78,207.47,23968.0,199.459,200.1823,199.4108,200.0762,23968.0
2018-11-08 14:50:00,207.47,207.47,207.01,207.23,21717.0,200.0762,200.0762,199.6326,199.8447,21717.0
2018-11-08 14:55:00,207.23,207.51,207.15,207.38,14661.0,199.8447,200.1147,199.7676,199.9894,14661.0
2018-11-08 15:00:00,207.33,207.37,207.06,207.24,20708.0,199.9412,199.9797,199.6808,199.8544,20708.0
2018-11-08 15:05:00,207.24,207.67,207.23,207.67,18149.0,199.8544,200.269,199.8447,200.269,18149.0
2018-11-08 15:10:00,207.63,207.72,207.36,207.69,18481.0,200.2305,200.3173,199.9701,200.2883,18481.0
2018-11-08 15:15:00,207.72,207.94,207.66,207.92,31390.0,200.3173,200.5294,200.2594,200.5101,31390.0
2018-11-08 15:20:00,207.86,208.05,207.79,207.96,25108.0,200.4523,200.6355,200.3848,200.5487,25108.0
2018-11-08 15:25:00,207.99,208.0,207.53,207.57,24995.0,200.5776,200.5873,200.134,200.1726,24995.0
2018-11-08 15:30:00,207.58,207.97,207.51,207.76,31596.0,200.1823,200.5584,200.1147,200.3558,31596.0
2018-11-08 15:35:00,207.74,207.8,207.5,207.68,42359.0,200.3366,200.3944,200.1051,200.2787,42359.0
2018-11-08 15:40:00,207.72,207.9,207.55,207.8,51929.0,200.3173,200.4909,200.1533,200.3944,51929.0
2018-11-08 15:45:00,207.8,208.24,207.72,208.23,50968.0,200.3944,200.8187,200.3173,200.8091,50968.0
2018-11-08 15:50:00,208.22,208.6,208.04,208.52,68927.0,200.7994,201.1659,200.6259,201.0888,68927.0
2018-11-08 15:55:00,208.57,208.84,208.35,208.79,163789.0,201.137,201.3974,200.9248,201.3491,163789.0
2018-11-09 09:30:00,207.38,207.98,206.55,206.73,99760.0,199.9894,200.568,199.189,199.3625,99760.0
2018-11-09 09:35:00,206.73,206.9,204.84,205.39,45776.0,199.3625,199.5265,197.5399,198.0703,45776.0
2018-11-09 09:40:00,205.21,205.33,204.33,205.14,48915.0,197.8967,198.0124,197.0481,197.8292,48915.0
2018-11-09 09:45:00,205.28,206.14,205.22,205.76,22434.0,197.9642,198.7936,197.9064,198.4271,22434.0
2018-11-09 09:50:00,205.84,206.18,205.58,206.14,25170.0,198.5043,198.8321,198.2535,198.7936,25170.0
2018-11-09 09:55:00,206.17,206.79,205.85,206.38,32062.0,198.8225,199.4204,198.5139,199.025,32062.0
2018-11-09 10:00:00,206.37,206.88,206.17,206.27,24754.0,199.0154,199.5072,198.8225,198.9189,24754.0
2018-11-09 10:05:00,206.32,206.79,205.85,205.85,16452.0,198.9672,199.4204,198.5139,198.5139,16452.0
2018-11-09 10:10:00,205.85,206.23,205.77,205.89,28191.0,198.5139,198.8804,198.4368,198.5525,28191.0
2018-11-09 10:15:00,205.91,206.21,205.7,205.7,16424.0,198.5718,198.8611,198.3693,198.3693,16424.0
2018-11-09 10:20:00,205.74,205.97,205.57,205.81,14712.0,198.4078,198.6296,198.2439,198.4753,14712.0
2018-11-09 10:25:00,205.91,206.26,205.78,206.19,16062.0,198.5718,198.9093,198.4464,198.8418,16062.0
2018-11-09 10:30:00,206.27,206.31,205.83,206.08,10824.0,198.9189,198.9575,198.4946,198.7357,10824.0
2018-11-09 10:35:00,206.13,206.65,206.01,206.58,16633.0,198.7839,199.2854,198.6682,199.2179,16633.0
2018-11-09 10:40:00,206.66,206.67,206.24,206.28,8683.0,199.295,199.3047,198.89,198.9286,8683.0
2018-11-09 10:45:00,206.31,206.52,206.01,206.02,14037.0,198.9575,199.16,198.6682,198.6778,14037.0
2018-11-09 10:50:00,206.0,206.01,205.77,205.99,11885.0,198.6586,198.6682,198.4368,198.6489,11885.0
2018-11-09 10:55:00,205.87,206.13,205.44,205.53,44634.0,198.5332,198.7839,198.1185,198.2053,44634.0
2018-11-09 11:00:00,205.6,205.83,205.3,205.3,33247.0,198.2728,198.4946,197.9835,197.9835,33247.0
2018-11-09 11:05:00,205.36,205.51,205.15,205.27,29174.0,198.0414,198.186,197.8389,197.9546,29174.0
2018-11-09 11:10:00,205.24,205.79,205.18,205.47,24032.0,197.9256,198.456,197.8678,198.1475,24032.0
2018-11-09 11:15:00,205.5,205.81,205.43,205.51,31994.0,198.1764,198.4753,198.1089,198.186,31994.0
2018-11-09 11:20:00,205.57,205.9,205.57,205.88,14570.0,198.2439,198.5621,198.2439,198.5428,14570.0
2018-11-09 11:25:00,205.82,206.1,205.61,205.98,28157.0,198.485,198.755,198.2825,198.6393,28157.0
2018-11-09 11:30:00,205.96,206.14,205.62,205.77,17278.0,198.62,198.7936,198.2921,198.4368,17278.0
2018-11-09 11:35:00,205.74,205.95,205.53,205.94,11537.0,198.4078,198.6103,198.2053,198.6007,11537.0
2018-11-09 11:40:00,205.91,205.93,205.54,205.73,6861.0,198.5718,198.5911,198.215,198.3982,6861.0
2018-11-09 11:45:00,205.66,205.8,205.22,205.22,11723.0,198.3307,198.4657,197.9064,197.9064,11723.0
2018-11-09 11:50:00,205.24,205.24,204.94,204.99,16771.0,197.9256,197.9256,197.6363,197.6846,16771.0
2018-11-09 11:55:00,205.0,205.1,204.53,204.76,14812.0,197.6942,197.7906,197.241,197.4628,14812.0
2018-11-09 12:00:00,204.67,205.05,204.6,204.75,31804.0,197.376,197.7424,197.3085,197.4531,31804.0
2018-11-09 12:05:00,204.75,205.01,204.72,204.98,21907.0,197.4531,197.7038,197.4242,197.6749,21907.0
2018-11-09 12:10:00,204.98,205.08,204.6,204.65,19341.0,197.6749,197.7713,197.3085,197.3567,19341.0
2018-11-09 12:15:00,204.65,204.8,204.5,204.8,11863.0,197.3567,197.5013,197.212,197.5013,11863.0
2018-11-09 12:20:00,204.77,205.24,204.76,205.2,21653.0,197.4724,197.9256,197.4628,197.8871,21653.0
2018-11-09 12:25:00,205.16,205.31,204.88,204.89,12243.0,197.8485,197.9932,197.5785,197.5881,12243.0
2018-11-09 12:30:00,204.94,205.14,204.73,205.14,16082.0,197.6363,197.8292,197.4338,197.8292,16082.0
2018-11-09 12:35:00,205.14,205.29,205.13,205.21,7735.0,197.8292,197.9739,197.8196,197.8967,7735.0
2018-11-09 12:40:00,205.24,205.41,205.13,205.3,9212.0,197.9256,198.0896,197.8196,197.9835,9212.0
2018-11-09 12:45:00,205.2,205.56,205.2,205.46,9614.0,197.8871,198.2342,197.8871,198.1378,9614.0
2018-11-09 12:50:00,205.46,205.46,205.3,205.45,8478.0,198.1378,198.1378,197.9835,198.1282,8478.0
2018-11-09 12:55:00,205.39,205.39,205.06,205.12,9061.0,198.0703,198.0703,197.7521,197.8099,9061.0
2018-11-09 13:00:00,205.1,205.11,204.9,205.06,19677.0,197.7906,197.8003,197.5978,197.7521,19677.0
2018-11-09 13:05:00,205.06,205.28,205.02,205.22,16255.0,197.7521,197.9642,197.7135,197.9064,16255.0
2018-11-09 13:10:00,205.24,205.37,205.14,205.19,31939.0,197.9256,198.051,197.8292,197.8774,31939.0
2018-11-09 13:15:00,205.16,205.21,204.72,204.8,25464.0,197.8485,197.8967,197.4242,197.5013,25464.0
2018-11-09 13:20:00,204.76,204.92,204.61,204.81,15258.0,197.4628,197.6171,197.3181,197.511,15258.0
2018-11-09 13:25:00,204.75,204.82,204.61,204.79,8671.0,197.4531,197.5206,197.3181,197.4917,8671.0
2018-11-09 13:30:00,204.73,204.73,204.43,204.51,12651.0,197.4338,197.4338,197.1445,197.2217,12651.0
2018-11-09 13:35:00,204.49,204.52,204.1,204.15,16354.0,197.2024,197.2313,196.8263,196.8745,16354.0
2018-11-09 13:40:00,204.15,204.41,204.07,204.14,25886.0,196.8745,197.1252,196.7973,196.8648,25886.0
2018-11-09 13:45:00,204.14,204.14,203.81,203.86,17038.0,196.8648,196.8648,196.5466,196.5948,17038.0
2018-11-09 13:50:00,203.86,203.98,203.73,203.78,16221.0,196.5948,196.7106,196.4695,196.5177,16221.0
2018-11-09 13:55:00,203.83,204.22,203.79,203.99,17423.0,196.5659,196.942,196.5273,196.7202,17423.0
2018-11-09 14:00:00,203.97,204.05,203.9,203.99,19991.0,196.7009,196.7781,196.6334,196.7202,19991.0
2018-11-09 14:05:00,204.04,204.24,203.84,203.86,15634.0,196.7684,196.9613,196.5755,196.5948,15634.0
2018-11-09 14:10:00,203.85,203.91,203.75,203.81,12201.0,196.5852,196.643,196.4887,196.5466,12201.0
2018-11-09 14:15:00,203.84,203.85,203.5,203.5,26283.0,196.5755,196.5852,196.2477,196.2477,26283.0
2018-11-09 14:20:00,203.49,203.8,203.42,203.8,25030.0,196.238,196.537,196.1705,196.537,25030.0
2018-11-09 14:25:00,203.76,204.09,203.58,203.67,38370.0,196.4984,196.8166,196.3248,196.4116,38370.0
2018-11-09 14:30:00,203.63,204.08,203.55,204.08,63935.0,196.373,196.807,196.2959,196.807,63935.0
2018-11-09 14:35:00,204.04,204.33,203.73,204.28,25776.0,196.7684,197.0481,196.4695,196.9999,25776.0
2018-11-09 14:40:00,204.31,204.55,204.31,204.31,17341.0,197.0288,197.2602,197.0288,197.0288,17341.0
2018-11-09 14:45:00,204.29,204.6,204.21,204.29,14537.0,197.0095,197.3085,196.9324,197.0095,14537.0
2018-11-09 14:50:00,204.31,204.72,204.25,204.57,26701.0,197.0288,197.4242,196.9709,197.2795,26701.0
2018-11-09 14:55:00,204.58,205.02,204.48,204.6,25039.0,197.2892,197.7135,197.1927,197.3085,25039.0
2018-11-09 15:00:00,204.62,205.0,204.58,204.94,14515.0,197.3277,197.6942,197.2892,197.6363,14515.0
2018-11-09 15:05:00,204.94,205.08,204.7,204.95,12348.0,197.6363,197.7713,197.4049,197.646,12348.0
2018-11-09 15:10:00,205.01,205.37,204.76,205.37,17882.0,197.7038,198.051,197.4628,198.051,17882.0
2018-11-09 15:15:00,205.4,205.53,205.07,205.32,15297.0,198.0799,198.2053,197.7617,198.0028,15297.0
2018-11-09 15:20:00,205.37,205.86,205.16,205.7,24514.0,198.051,198.5236,197.8485,198.3693,24514.0
2018-11-09 15:25:00,205.78,205.8,205.51,205.71,14731.0,198.4464,198.4657,198.186,198.3789,14731.0
2018-11-09 15:30:00,205.71,205.96,205.59,205.72,24600.0,198.3789,198.62,198.2632,198.3885,24600.0
2018-11-09 15:35:00,205.73,206.14,205.7,205.83,32996.0,198.3982,198.7936,198.3693,198.4946,32996.0
2018-11-09 15:40:00,205.81,206.31,205.8,206.24,37742.0,198.4753,198.9575,198.4657,198.89,37742.0
2018-11-09 15:45:00,206.31,206.44,205.74,205.81,47083.0,198.9575,199.0829,198.4078,198.4753,47083.0
2018-11-09 15:50:00,205.81,206.05,205.64,206.05,54698.0,198.4753,198.7068,198.3114,198.7068,54698.0
2018-11-09 15:55:00,206.06,206.15,205.58,205.61,106114.0,198.7164,198.8032,198.2535,198.2825,106114.0
2018-11-12 09:30:00,204.62,205.25,204.01,204.22,75120.0,197.3277,197.9353,196.7395,196.942,75120.0
2018-11-12 09:35:00,204.29,204.34,203.42,203.75,29095.0,197.0095,197.0577,196.1705,196.4887,29095.0
2018-11-12 09:40:00,203.68,203.77,202.38,202.83,58968.0,196.4212,196.508,195.1676,195.6015,58968.0
2018-11-12 09:45:00,202.81,203.48,202.75,203.18,27581.0,195.5822,196.2284,195.5244,195.9391,27581.0
2018-11-12 09:50:00,203.14,203.14,202.47,202.62,34964.0,195.9005,195.9005,195.2544,195.399,34964.0
2018-11-12 09:55:00,202.51,203.25,202.51,203.13,30959.0,195.2929,196.0066,195.2929,195.8908,30959.0
2018-11-12 10:00:00,203.06,203.15,202.18,202.21,42512.0,195.8233,195.9101,194.9747,195.0036,42512.0
2018-11-12 10:05:00,202.19,202.5,201.65,201.76,69498.0,194.9843,195.2833,194.4636,194.5697,69498.0
2018-11-12 10:10:00,201.68,202.13,201.65,202.0,54166.0,194.4925,194.9265,194.4636,194.8011,54166.0
2018-11-12 10:15:00,202.0,202.5,201.72,201.72,57932.0,194.8011,195.2833,194.5311,194.5311,57932.0
2018-11-12 10:20:00,201.73,202.49,201.6,202.41,18872.0,194.5407,195.2737,194.4154,195.1965,18872.0
2018-11-12 10:25:00,202.48,202.48,201.94,201.94,26405.0,195.264,195.264,194.7433,194.7433,26405.0
2018-11-12 10:30:00,202.04,202.04,201.45,201.81,34625.0,194.8397,194.8397,194.2707,194.6179,34625.0
2018-11-12 10:35:00,201.71,201.93,201.15,201.25,33404.0,194.5214,194.7336,193.9814,194.0778,33404.0
2018-11-12 10:40:00,201.2,201.2,200.55,200.59,48336.0,194.0296,194.0296,193.4028,193.4414,48336.0
2018-11-12 10:45:00,200.57,200.81,200.36,200.73,26576.0,193.4221,193.6535,193.2196,193.5764,26576.0
2018-11-12 10:50:00,200.68,200.78,200.15,200.17,37206.0,193.5282,193.6246,193.017,193.0363,37206.0
2018-11-12 10:55:00,200.18,200.18,199.48,199.52,75067.0,193.046,193.046,192.3709,192.4095,75067.0
2018-11-12 11:00:00,199.52,199.54,198.88,199.07,73826.0,192.4095,192.4288,191.7923,191.9755,73826.0
2018-11-12 11:05:00,199.08,199.55,198.72,199.36,47469.0,191.9852,192.4384,191.638,192.2552,47469.0
2018-11-12 11:10:00,199.44,199.59,199.23,199.45,36011.0,192.3323,192.477,192.1298,192.342,36011.0
2018-11-12 11:15:00,199.37,199.4,198.83,199.08,40918.0,192.2648,192.2938,191.7441,191.9852,40918.0
2018-11-12 11:20:00,199.04,199.8,198.92,199.8,31206.0,191.9466,192.6795,191.8309,192.6795,31206.0
2018-11-12 11:25:00,199.8,199.8,199.04,199.04,34489.0,192.6795,192.6795,191.9466,191.9466,34489.0
2018-11-12 11:30:00,199.1,199.51,199.07,199.51,36820.0,192.0045,192.3999,191.9755,192.3999,36820.0
2018-11-12 11:35:00,199.56,200.2,199.52,200.2,27068.0,192.4481,193.0653,192.4095,193.0653,27068.0
2018-11-12 11:40:00,200.25,200.72,200.23,200.26,29099.0,193.1135,193.5667,193.0942,193.1231,29099.0
2018-11-12 11:45:00,200.28,200.63,200.06,200.16,60746.0,193.1424,193.4799,192.9303,193.0267,60746.0
2018-11-12 11:50:00,200.15,200.34,199.55,200.32,18726.0,193.017,193.2003,192.4384,193.181,18726.0
2018-11-12 11:55:00,200.21,200.62,200.16,200.62,20725.0,193.0749,193.4703,193.0267,193.4703,20725.0
2018-11-12 12:00:00,200.62,201.05,200.57,200.9,34642.0,193.4703,193.885,193.4221,193.7403,34642.0
2018-11-12 12:05:00,200.93,201.44,200.92,201.27,26314.0,193.7692,194.2611,193.7596,194.0971,26314.0
2018-11-12 12:10:00,201.28,201.28,200.78,200.99,17764.0,194.1068,194.1068,193.6246,193.8271,17764.0
2018-11-12 12:15:00,200.98,201.35,200.85,201.18,14783.0,193.8175,194.1743,193.6921,194.0103,14783.0
2018-11-12 12:20:00,201.15,201.37,201.03,201.24,14713.0,193.9814,194.1936,193.8657,194.0682,14713.0
2018-11-12 12:25:00,201.13,201.44,201.02,201.07,12114.0,193.9621,194.2611,193.856,193.9043,12114.0
2018-11-12 12:30:00,200.99,201.16,200.8,200.82,13225.0,193.8271,193.9911,193.6439,193.6632,13225.0
2018-11-12 12:35:00,200.86,201.32,200.86,201.3,14958.0,193.7017,194.1453,193.7017,194.1261,14958.0
2018-11-12 12:40:00,201.27,201.36,201.03,201.14,9414.0,194.0971,194.1839,193.8657,193.9718,9414.0
2018-11-12 12:45:00,201.15,201.15,200.9,201.0,8582.0,193.9814,193.9814,193.7403,193.8368,8582.0
2018-11-12 12:50:00,201.08,201.12,200.75,200.86,10525.0,193.9139,193.9525,193.5957,193.7017,10525.0
2018-11-12 12:55:00,200.91,201.25,200.77,200.84,17018.0,193.75,194.0778,193.6149,193.6825,17018.0
2018-11-12 13:00:00,200.89,201.05,200.55,200.68,12250.0,193.7307,193.885,193.4028,193.5282,12250.0
2018-11-12 13:05:00,200.68,200.72,200.34,200.61,9768.0,193.5282,193.5667,193.2003,193.4607,9768.0
2018-11-12 13:10:00,200.64,200.64,200.15,200.17,13709.0,193.4896,193.4896,193.017,193.0363,13709.0
2018-11-12 13:15:00,200.22,200.36,200.15,200.28,8481.0,193.0846,193.2196,193.017,193.1424,8481.0
2018-11-12 13:20:00,200.31,200.57,200.23,200.44,12343.0,193.1713,193.4221,193.0942,193.2967,12343.0
2018-11-12 13:25:00,200.45,200.88,200.39,200.62,8228.0,193.3064,193.721,193.2485,193.4703,8228.0
2018-11-12 13:30:00,200.61,200.78,200.42,200.75,10381.0,193.4607,193.6246,193.2774,193.5957,10381.0
2018-11-12 13:35:00,200.75,200.8,200.51,200.58,8442.0,193.5957,193.6439,193.3642,193.4317,8442.0
2018-11-12 13:40:00,200.56,200.67,200.22,200.28,11833.0,193.4124,193.5185,193.0846,193.1424,11833.0
2018-11-12 13:45:00,200.18,200.32,199.77,200.1,12642.0,193.046,193.181,192.6506,192.9688,12642.0
2018-11-12 13:50:00,200.18,201.07,200.09,200.72,22871.0,193.046,193.9043,192.9592,193.5667,22871.0
2018-11-12 13:55:00,200.79,200.91,200.55,200.73,10937.0,193.6342,193.75,193.4028,193.5764,10937.0
2018-11-12 14:00:00,200.65,200.9,200.38,200.74,13913.0,193.4992,193.7403,193.2388,193.586,13913.0
2018-11-12 14:05:00,200.75,200.75,200.44,200.61,15603.0,193.5957,193.5957,193.2967,193.4607,15603.0
2018-11-12 14:10:00,200.59,200.9,200.59,200.68,9919.0,193.4414,193.7403,193.4414,193.5282,9919.0
2018-11-12 14:15:00,200.63,201.29,200.6,201.08,22398.0,193.4799,194.1164,193.451,193.9139,22398.0
2018-11-12 14:20:00,201.11,201.66,201.03,201.51,41111.0,193.9428,194.4732,193.8657,194.3286,41111.0
2018-11-12 14:25:00,201.53,201.54,200.6,200.65,14691.0,194.3479,194.3575,193.451,193.4992,14691.0
2018-11-12 14:30:00,200.65,200.88,200.59,200.73,11627.0,193.4992,193.721,193.4414,193.5764,11627.0
2018-11-12 14:35:00,200.95,200.96,200.19,200.5,14287.0,193.7885,193.7982,193.0556,193.3546,14287.0
2018-11-12 14:40:00,200.49,201.03,200.39,200.89,15073.0,193.3449,193.8657,193.2485,193.7307,15073.0
2018-11-12 14:45:00,200.91,201.49,200.91,201.22,14675.0,193.75,194.3093,193.75,194.0489,14675.0
2018-11-12 14:50:00,201.19,201.3,200.5,200.55,10724.0,194.02,194.1261,193.3546,193.4028,10724.0
2018-11-12 14:55:00,200.56,200.72,200.14,200.23,16364.0,193.4124,193.5667,193.0074,193.0942,16364.0
2018-11-12 15:00:00,200.22,200.45,199.97,200.04,14879.0,193.0846,193.3064,192.8435,192.911,14879.0
2018-11-12 15:05:00,200.0,200.07,199.69,199.86,22423.0,192.8724,192.9399,192.5734,192.7374,22423.0
2018-11-12 15:10:00,199.82,200.19,199.69,200.16,25457.0,192.6988,193.0556,192.5734,193.0267,25457.0
2018-11-12 15:15:00,200.13,200.39,199.91,200.3,26288.0,192.9978,193.2485,192.7856,193.1617,26288.0
2018-11-12 15:20:00,200.29,200.72,200.24,200.35,23906.0,193.1521,193.5667,193.1038,193.2099,23906.0
2018-11-12 15:25:00,200.41,200.58,200.26,200.34,21856.0,193.2678,193.4317,193.1231,193.2003,21856.0
2018-11-12 15:30:00,200.37,200.37,199.76,199.77,33655.0,193.2292,193.2292,192.6409,192.6506,33655.0
2018-11-12 15:35:00,199.75,199.98,199.68,199.76,46962.0,192.6313,192.8531,192.5638,192.6409,46962.0
2018-11-12 15:40:00,199.75,200.18,199.49,200.07,43572.0,192.6313,193.046,192.3806,192.9399,43572.0
2018-11-12 15:45:00,200.09,200.29,199.66,199.71,59033.0,192.9592,193.1521,192.5445,192.5927,59033.0
2018-11-12 15:50:00,199.75,199.8,198.94,199.11,73477.0,192.6313,192.6795,191.8502,192.0141,73477.0
2018-11-12 15:55:00,199.15,199.62,199.01,199.19,177981.0,192.0527,192.5059,191.9177,192.0913,177981.0
2018-11-13 09:30:00,199.78,201.74,199.78,201.34,64561.0,192.6602,194.5504,192.6602,194.1646,64561.0
2018-11-13 09:35:00,201.42,202.2,201.16,201.5,28513.0,194.2418,194.994,193.9911,194.3189,28513.0
2018-11-13 09:40:00,201.39,201.5,200.36,200.45,28299.0,194.2129,194.3189,193.2196,193.3064,28299.0
2018-11-13 09:45:00,200.28,200.77,200.28,200.33,33076.0,193.1424,193.6149,193.1424,193.1906,33076.0
2018-11-13 09:50:00,200.35,200.48,199.88,200.42,61764.0,193.2099,193.3353,192.7567,193.2774,61764.0
2018-11-13 09:55:00,200.34,200.34,199.43,199.55,34854.0,193.2003,193.2003,192.3227,192.4384,34854.0
2018-11-13 10:00:00,199.58,199.58,198.24,198.73,27645.0,192.4674,192.4674,191.1751,191.6477,27645.0
2018-11-13 10:05:00,198.62,200.0,198.41,199.93,30880.0,191.5416,192.8724,191.3391,192.8049,30880.0
2018-11-13 10:10:00,199.8,199.94,199.32,199.76,17840.0,192.6795,192.8145,192.2166,192.6409,17840.0
2018-11-13 10:15:00,199.82,200.36,199.81,200.21,26969.0,192.6988,193.2196,192.6892,193.0749,26969.0
2018-11-13 10:20:00,200.21,200.21,198.78,198.84,24433.0,193.0749,193.0749,191.6959,191.7537,24433.0
2018-11-13 10:25:00,198.77,199.23,198.36,198.36,26536.0,191.6862,192.1298,191.2908,191.2908,26536.0
2018-11-13 10:30:00,198.36,199.46,198.32,199.36,18188.0,191.2908,192.3516,191.2523,192.2552,18188.0
2018-11-13 10:35:00,199.4,199.9,199.19,199.66,17572.0,192.2938,192.776,192.0913,192.5445,17572.0
2018-11-13 10:40:00,199.68,200.39,199.38,199.94,26812.0,192.5638,193.2485,192.2745,192.8145,26812.0
2018-11-13 10:45:00,199.92,200.25,199.57,199.7,21911.0,192.7952,193.1135,192.4577,192.5831,21911.0
2018-11-13 10:50:00,199.8,200.06,199.46,199.68,10038.0,192.6795,192.9303,192.3516,192.5638,10038.0
2018-11-13 10:55:00,199.64,200.34,199.64,200.25,13912.0,192.5252,193.2003,192.5252,193.1135,13912.0
2018-11-13 11:00:00,200.18,201.55,200.17,201.5,34617.0,193.046,194.3672,193.0363,194.3189,34617.0
2018-11-13 11:05:00,201.52,201.52,200.99,201.14,38539.0,194.3382,194.3382,193.8271,193.9718,38539.0
2018-11-13 11:10:00,201.15,201.63,201.14,201.38,29174.0,193.9814,194.4443,193.9718,194.2032,29174.0
2018-11-13 11:15:00,201.4,202.25,201.39,202.25,41430.0,194.2225,195.0422,194.2129,195.0422,41430.0
2018-11-13 11:20:00,202.13,202.13,201.57,201.57,34998.0,194.9265,194.9265,194.3864,194.3864,34998.0
2018-11-13 11:25:00,201.55,201.7,201.4,201.48,20975.0,194.3672,194.5118,194.2225,194.2996,20975.0
2018-11-13 11:30:00,201.41,201.5,201.16,201.24,38539.0,194.2321,194.3189,193.9911,194.0682,38539.0
2018-11-13 11:35:00,201.27,201.49,200.57,200.66,18706.0,194.0971,194.3093,193.4221,193.5089,18706.0
2018-11-13 11:40:00,200.67,200.74,200.44,200.7,17258.0,193.5185,193.586,193.2967,193.5474,17258.0
2018-11-13 11:45:00,200.8,201.04,200.51,201.04,11382.0,193.6439,193.8753,193.3642,193.8753,11382.0
2018-11-13 11:50:00,201.04,201.24,200.64,200.67,12499.0,193.8753,194.0682,193.4896,193.5185,12499.0
2018-11-13 11:55:00,200.64,200.76,200.35,200.55,10465.0,193.4896,193.6053,193.2099,193.4028,10465.0
2018-11-13 12:00:00,200.64,200.88,200.51,200.8,35598.0,193.4896,193.721,193.3642,193.6439,35598.0
2018-11-13 12:05:00,200.81,200.81,200.04,200.12,11837.0,193.6535,193.6535,192.911,192.9881,11837.0
2018-11-13 12:10:00,200.03,200.67,199.86,200.53,17517.0,192.9013,193.5185,192.7374,193.3835,17517.0
2018-11-13 12:15:00,200.54,200.72,200.27,200.47,9880.0,193.3931,193.5667,193.1328,193.3256,9880.0
2018-11-13 12:20:00,200.5,200.64,200.34,200.58,12880.0,193.3546,193.4896,193.2003,193.4317,12880.0
2018-11-13 12:25:00,200.55,200.91,200.44,200.46,8827.0,193.4028,193.75,193.2967,193.316,8827.0
2018-11-13 12:30:00,200.43,200.44,200.11,200.31,7410.0,193.2871,193.2967,192.9785,193.1713,7410.0
2018-11-13 12:35:00,200.31,200.31,199.86,200.01,9498.0,193.1713,193.1713,192.7374,192.882,9498.0
2018-11-13 12:40:00,200.05,200.11,199.3,199.71,12974.0,192.9206,192.9785,192.1973,192.5927,12974.0
2018-11-13 12:45:00,199.62,199.71,199.38,199.53,11020.0,192.5059,192.5927,192.2745,192.4191,11020.0
2018-11-13 12:50:00,199.58,199.82,199.32,199.62,10579.0,192.4674,192.6988,192.2166,192.5059,10579.0
2018-11-13 12:55:00,199.54,199.73,199.39,199.65,14655.0,192.4288,192.612,192.2841,192.5349,14655.0
2018-11-13 13:00:00,199.72,200.05,199.7,200.05,8231.0,192.6024,192.9206,192.5831,192.9206,8231.0
2018-11-13 13:05:00,199.95,200.01,199.53,199.68,8059.0,192.8242,192.882,192.4191,192.5638,8059.0
2018-11-13 13:10:00,199.86,199.92,199.22,199.35,10933.0,192.7374,192.7952,192.1202,192.2456,10933.0
2018-11-13 13:15:00,199.37,199.63,199.37,199.57,10352.0,192.2648,192.5156,192.2648,192.4577,10352.0
2018-11-13 13:20:00,199.59,199.97,199.58,199.93,6576.0,192.477,192.8435,192.4674,192.8049,6576.0
2018-11-13 13:25:00,199.89,199.89,199.39,199.72,8716.0,192.7663,192.7663,192.2841,192.6024,8716.0
2018-11-13 13:30:00,199.72,200.39,199.6,200.14,10050.0,192.6024,193.2485,192.4866,193.0074,10050.0
2018-11-13 13:35:00,200.24,200.45,200.05,200.45,15025.0,193.1038,193.3064,192.9206,193.3064,15025.0
2018-11-13 13:40:00,200.45,200.45,199.9,199.9,12916.0,193.3064,193.3064,192.776,192.776,12916.0
2018-11-13 13:45:00,199.99,200.18,199.52,199.52,11560.0,192.8627,193.046,192.4095,192.4095,11560.0
2018-11-13 13:50:00,199.5,199.7,199.43,199.61,7721.0,192.3902,192.5831,192.3227,192.4963,7721.0
2018-11-13 13:55:00,199.68,199.81,199.28,199.35,11956.0,192.5638,192.6892,192.1781,192.2456,11956.0
2018-11-13 14:00:00,199.31,199.47,198.95,199.08,18568.0,192.207,192.3613,191.8598,191.9852,18568.0
2018-11-13 14:05:00,199.04,199.18,198.89,198.96,10912.0,191.9466,192.0816,191.8019,191.8695,10912.0
2018-11-13 14:10:00,198.95,199.14,198.7,198.72,11520.0,191.8598,192.043,191.6187,191.638,11520.0
2018-11-13 14:15:00,198.68,198.69,198.13,198.31,16004.0,191.5994,191.6091,191.069,191.2426,16004.0
2018-11-13 14:20:00,198.3,198.35,197.55,198.01,33991.0,191.233,191.2812,190.5097,190.9533,33991.0
2018-11-13 14:25:00,198.06,198.46,197.89,198.46,12223.0,191.0015,191.3873,190.8376,191.3873,12223.0
2018-11-13 14:30:00,198.4,198.55,198.26,198.54,14783.0,191.3294,191.4741,191.1944,191.4644,14783.0
2018-11-13 14:35:00,198.59,198.99,198.59,198.78,20429.0,191.5126,191.8984,191.5126,191.6959,20429.0
2018-11-13 14:40:00,198.77,198.82,198.02,198.09,17458.0,191.6862,191.7344,190.963,191.0305,17458.0
2018-11-13 14:45:00,198.1,198.41,197.85,198.32,17286.0,191.0401,191.3391,190.799,191.2523,17286.0
2018-11-13 14:50:00,198.35,198.66,198.2,198.66,21385.0,191.2812,191.5801,191.1365,191.5801,21385.0
2018-11-13 14:55:00,198.63,198.92,198.24,198.47,22166.0,191.5512,191.8309,191.1751,191.3969,22166.0
2018-11-13 15:00:00,198.47,199.21,198.3,198.89,20889.0,191.3969,192.1105,191.233,191.8019,20889.0
2018-11-13 15:05:00,198.96,199.08,198.49,198.91,22396.0,191.8695,191.9852,191.4162,191.8212,22396.0
2018-11-13 15:10:00,198.97,198.97,198.21,198.36,31725.0,191.8791,191.8791,191.1462,191.2908,31725.0
2018-11-13 15:15:00,198.36,198.51,197.9,198.37,30759.0,191.2908,191.4355,190.8472,191.3005,30759.0
2018-11-13 15:20:00,198.3,198.32,197.85,198.07,19996.0,191.233,191.2523,190.799,191.0112,19996.0
2018-11-13 15:25:00,198.05,198.73,198.05,198.4,18052.0,190.9919,191.6477,190.9919,191.3294,18052.0
2018-11-13 15:30:00,198.31,198.59,197.8,197.81,27453.0,191.2426,191.5126,190.7508,190.7604,27453.0
2018-11-13 15:35:00,197.81,198.65,197.74,198.3,38298.0,190.7604,191.5705,190.6929,191.233,38298.0
2018-11-13 15:40:00,198.31,198.5,198.19,198.45,30446.0,191.2426,191.4258,191.1269,191.3776,30446.0
2018-11-13 15:45:00,198.45,198.72,198.29,198.62,50364.0,191.3776,191.638,191.2233,191.5416,50364.0
2018-11-13 15:50:00,198.69,198.95,198.61,198.92,62519.0,191.6091,191.8598,191.5319,191.8309,62519.0
2018-11-13 15:55:00,198.95,198.95,198.1,198.18,134228.0,191.8598,191.8598,191.0401,191.1173,134228.0
2018-11-14 09:30:00,200.56,202.18,200.51,201.64,122206.0,193.4124,194.9747,193.3642,194.4539,122206.0
2018-11-14 09:35:00,201.63,202.17,201.13,201.56,45934.0,194.4443,194.9651,193.9621,194.3768,45934.0
2018-11-14 09:40:00,201.57,202.23,201.46,201.73,36668.0,194.3864,195.0229,194.2804,194.5407,36668.0
2018-11-14 09:45:00,201.78,202.07,200.84,200.96,40652.0,194.589,194.8686,193.6825,193.7982,40652.0
2018-11-14 09:50:00,201.06,201.2,200.29,200.55,23283.0,193.8946,194.0296,193.1521,193.4028,23283.0
2018-11-14 09:55:00,200.64,201.2,200.09,200.61,25981.0,193.4896,194.0296,192.9592,193.4607,25981.0
2018-11-14 10:00:00,200.5,200.63,199.38,199.56,34493.0,193.3546,193.4799,192.2745,192.4481,34493.0
2018-11-14 10:05:00,199.54,199.77,199.19,199.23,32105.0,192.4288,192.6506,192.0913,192.1298,32105.0
2018-11-14 10:10:00,199.18,199.73,199.02,199.73,33504.0,192.0816,192.612,191.9273,192.612,33504.0
2018-11-14 10:15:00,199.67,199.73,199.3,199.3,39102.0,192.5542,192.612,192.1973,192.1973,39102.0
2018-11-14 10:20:00,199.31,199.48,199.2,199.35,19959.0,192.207,192.3709,192.1009,192.2456,19959.0
2018-11-14 10:25:00,199.29,199.83,199.11,199.77,31650.0,192.1877,192.7084,192.0141,192.6506,31650.0
2018-11-14 10:30:00,199.75,200.12,199.53,199.94,46549.0,192.6313,192.9881,192.4191,192.8145,46549.0
2018-11-14 10:35:00,199.98,200.29,199.86,199.9,30120.0,192.8531,193.1521,192.7374,192.776,30120.0
2018-11-14 10:40:00,199.9,200.29,199.77,199.95,23797.0,192.776,193.1521,192.6506,192.8242,23797.0
2018-11-14 10:45:00,199.88,200.33,199.71,199.84,17648.0,192.7567,193.1906,192.5927,192.7181,17648.0
2018-11-14 10:50:00,199.81,200.04,199.0,199.12,22978.0,192.6892,192.911,191.908,192.0238,22978.0
2018-11-14 10:55:00,199.17,199.56,199.11,199.56,17557.0,192.072,192.4481,192.0141,192.4481,17557.0
2018-11-14 11:00:00,199.48,199.48,198.97,199.06,18131.0,192.3709,192.3709,191.8791,191.9659,18131.0
2018-11-14 11:05:00,199.02,199.15,198.67,198.71,12522.0,191.9273,192.0527,191.5898,191.6284,12522.0
2018-11-14 11:10:00,198.7,199.02,198.54,198.54,36711.0,191.6187,191.9273,191.4644,191.4644,36711.0
2018-11-14 11:15:00,198.59,198.81,198.4,198.48,22421.0,191.5126,191.7248,191.3294,191.4066,22421.0
2018-11-14 11:20:00,198.48,198.81,198.21,198.33,27702.0,191.4066,191.7248,191.1462,191.2619,27702.0
2018-11-14 11:25:00,198.33,198.55,198.09,198.54,19775.0,191.2619,191.4741,191.0305,191.4644,19775.0
2018-11-14 11:30:00,198.47,198.7,198.3,198.47,13964.0,191.3969,191.6187,191.233,191.3969,13964.0
2018-11-14 11:35:00,198.4,198.4,197.8,197.99,13706.0,191.3294,191.3294,190.7508,190.934,13706.0
2018-11-14 11:40:00,197.91,197.99,197.72,197.86,25235.0,190.8569,190.934,190.6736,190.8087,25235.0
2018-11-14 11:45:00,197.78,197.9,197.62,197.73,12593.0,190.7315,190.8472,190.5772,190.6833,12593.0
2018-11-14 11:50:00,197.78,198.31,197.6,198.27,18734.0,190.7315,191.2426,190.5579,191.204,18734.0
2018-11-14 11:55:00,198.2,198.69,198.06,198.69,13350.0,191.1365,191.6091,191.0015,191.6091,13350.0
2018-11-14 12:00:00,198.79,198.94,198.34,198.42,15757.0,191.7055,191.8502,191.2715,191.3487,15757.0
2018-11-14 12:05:00,198.38,198.6,198.18,198.19,20913.0,191.3101,191.5223,191.1173,191.1269,20913.0
2018-11-14 12:10:00,198.13,198.23,197.61,197.81,12971.0,191.069,191.1655,190.5676,190.7604,12971.0
2018-11-14 12:15:00,197.84,198.63,197.81,198.6,20537.0,190.7894,191.5512,190.7604,191.5223,20537.0
2018-11-14 12:20:00,198.66,199.07,198.65,198.66,20577.0,191.5801,191.9755,191.5705,191.5801,20577.0
2018-11-14 12:25:00,198.6,199.02,198.47,198.85,9474.0,191.5223,191.9273,191.3969,191.7634,9474.0
2018-11-14 12:30:00,198.76,198.83,198.37,198.5,8665.0,191.6766,191.7441,191.3005,191.4258,8665.0
2018-11-14 12:35:00,198.4,198.4,197.74,198.06,13943.0,191.3294,191.3294,190.6929,191.0015,13943.0
2018-11-14 12:40:00,198.01,198.18,197.82,198.18,11312.0,190.9533,191.1173,190.7701,191.1173,11312.0
2018-11-14 12:45:00,198.04,198.49,197.98,198.15,10805.0,190.9822,191.4162,190.9244,191.0883,10805.0
2018-11-14 12:50:00,198.17,198.55,197.98,198.15,13796.0,191.1076,191.4741,190.9244,191.0883,13796.0
2018-11-14 12:55:00,198.13,198.4,197.5,197.72,9757.0,191.069,191.3294,190.4615,190.6736,9757.0
2018-11-14 13:00:00,197.66,198.13,197.56,197.91,12068.0,190.6158,191.069,190.5193,190.8569,12068.0
2018-11-14 13:05:00,197.87,198.16,197.66,197.76,12262.0,190.8183,191.098,190.6158,190.7122,12262.0
2018-11-14 13:10:00,197.86,197.93,197.09,197.37,20195.0,190.8087,190.8762,190.0661,190.3361,20195.0
2018-11-14 13:15:00,197.36,198.0,197.36,197.99,23491.0,190.3265,190.9437,190.3265,190.934,23491.0
2018-11-14 13:20:00,197.97,198.12,197.64,197.7,10571.0,190.9147,191.0594,190.5965,190.6544,10571.0
2018-11-14 13:25:00,197.63,197.66,197.3,197.53,25495.0,190.5869,190.6158,190.2686,190.4904,25495.0
2018-11-14 13:30:00,197.5,197.66,197.12,197.18,16922.0,190.4615,190.6158,190.095,190.1529,16922.0
2018-11-14 13:35:00,197.18,197.34,196.93,197.13,20517.0,190.1529,190.3072,189.9118,190.1047,20517.0
2018-11-14 13:40:00,197.15,197.15,196.24,196.32,23442.0,190.124,190.124,189.2464,189.3235,23442.0
2018-11-14 13:45:00,196.35,196.76,196.31,196.63,12655.0,189.3525,189.7479,189.3139,189.6225,12655.0
2018-11-14 13:50:00,196.57,196.67,196.39,196.49,18085.0,189.5646,189.6611,189.391,189.4875,18085.0
2018-11-14 13:55:00,196.52,196.92,196.47,196.72,14967.0,189.5164,189.9022,189.4682,189.7093,14967.0
2018-11-14 14:00:00,196.64,196.66,195.85,195.88,26963.0,189.6321,189.6514,188.8703,188.8992,26963.0
2018-11-14 14:05:00,195.84,196.13,195.61,196.08,18435.0,188.8606,189.1403,188.6388,189.0921,18435.0
2018-11-14 14:10:00,196.03,196.53,196.03,196.48,20028.0,189.0439,189.5261,189.0439,189.4778,20028.0
2018-11-14 14:15:00,196.55,197.54,196.51,197.17,70638.0,189.5453,190.5001,189.5068,190.1432,70638.0
2018-11-14 14:20:00,197.28,197.67,197.06,197.16,37053.0,190.2493,190.6254,190.0372,190.1336,37053.0
2018-11-14 14:25:00,197.08,197.08,196.51,196.54,23863.0,190.0565,190.0565,189.5068,189.5357,23863.0
2018-11-14 14:30:00,196.52,196.96,196.16,196.74,33650.0,189.5164,189.9407,189.1692,189.7286,33650.0
2018-11-14 14:35:00,196.73,197.16,196.63,196.81,18188.0,189.7189,190.1336,189.6225,189.7961,18188.0
2018-11-14 14:40:00,196.78,196.87,196.31,196.55,21476.0,189.7671,189.8539,189.3139,189.5453,21476.0
2018-11-14 14:45:00,196.52,196.9,196.35,196.8,15036.0,189.5164,189.8829,189.3525,189.7864,15036.0
2018-11-14 14:50:00,196.81,197.52,196.72,197.45,16934.0,189.7961,190.4808,189.7093,190.4133,16934.0
2018-11-14 14:55:00,197.49,198.24,197.48,197.94,17884.0,190.4518,191.1751,190.4422,190.8858,17884.0
2018-11-14 15:00:00,197.96,198.52,197.62,198.14,25719.0,190.9051,191.4451,190.5772,191.0787,25719.0
2018-11-14 15:05:00,198.15,199.05,198.14,198.71,32399.0,191.0883,191.9562,191.0787,191.6284,32399.0
2018-11-14 15:10:00,198.64,198.87,198.4,198.74,28556.0,191.5609,191.7827,191.3294,191.6573,28556.0
2018-11-14 15:15:00,198.86,198.98,198.48,198.79,25936.0,191.773,191.8887,191.4066,191.7055,25936.0
2018-11-14 15:20:00,198.73,198.73,198.23,198.61,32960.0,191.6477,191.6477,191.1655,191.5319,32960.0
2018-11-14 15:25:00,198.53,198.59,198.26,198.51,23460.0,191.4548,191.5126,191.1944,191.4355,23460.0
2018-11-14 15:30:00,198.45,198.77,198.13,198.37,38350.0,191.3776,191.6862,191.069,191.3005,38350.0
2018-11-14 15:35:00,198.35,198.63,198.2,198.26,38747.0,191.2812,191.5512,191.1365,191.1944,38747.0
2018-11-14 15:40:00,198.26,198.54,198.06,198.17,39735.0,191.1944,191.4644,191.0015,191.1076,39735.0
2018-11-14 15:45:00,198.14,198.54,198.0,198.12,60340.0,191.0787,191.4644,190.9437,191.0594,60340.0
2018-11-14 15:50:00,198.13,198.13,197.18,197.35,71357.0,191.069,191.069,190.1529,190.3168,71357.0
2018-11-14 15:55:00,197.36,197.78,196.99,197.58,126347.0,190.3265,190.7315,189.9697,190.5386,126347.0
2018-11-15 09:30:00,197.02,197.86,196.38,197.86,70918.0,189.9986,190.8087,189.3814,190.8087,70918.0
2018-11-15 09:35:00,197.82,198.26,197.24,197.74,43857.0,190.7701,191.1944,190.2108,190.6929,43857.0
2018-11-15 09:40:00,197.73,198.05,197.14,197.94,23332.0,190.6833,190.9919,190.1143,190.8858,23332.0
2018-11-15 09:45:00,198.09,198.09,197.0,197.65,34862.0,191.0305,191.0305,189.9793,190.6061,34862.0
2018-11-15 09:50:00,197.6,197.6,196.33,197.18,16103.0,190.5579,190.5579,189.3332,190.1529,16103.0
2018-11-15 09:55:00,197.23,197.54,196.71,196.89,28616.0,190.2011,190.5001,189.6996,189.8732,28616.0
2018-11-15 10:00:00,196.91,197.25,196.38,196.59,33802.0,189.8925,190.2204,189.3814,189.5839,33802.0
2018-11-15 10:05:00,196.5,196.65,195.86,196.09,31862.0,189.4971,189.6418,188.8799,189.1017,31862.0
2018-11-15 10:10:00,195.98,196.5,195.83,196.36,21821.0,188.9957,189.4971,188.851,189.3621,21821.0
2018-11-15 10:15:00,196.45,196.54,195.91,196.36,23283.0,189.4489,189.5357,188.9282,189.3621,23283.0
2018-11-15 10:20:00,196.41,196.73,195.76,195.79,22250.0,189.4103,189.7189,188.7835,188.8124,22250.0
2018-11-15 10:25:00,195.73,196.05,195.32,195.32,32100.0,188.7546,189.0632,188.3592,188.3592,32100.0
2018-11-15 10:30:00,195.35,195.49,194.63,194.67,57093.0,188.3881,188.5231,187.6938,187.7323,57093.0
2018-11-15 10:35:00,194.67,195.01,194.33,195.0,37461.0,187.7323,188.0602,187.4045,188.0506,37461.0
2018-11-15 10:40:00,195.05,195.25,194.68,194.84,39130.0,188.0988,188.2917,187.742,187.8963,39130.0
2018-11-15 10:45:00,194.9,195.52,194.84,195.13,41332.0,187.9541,188.552,187.8963,188.1759,41332.0
2018-11-15 10:50:00,195.09,195.48,195.05,195.22,73344.0,188.1374,188.5135,188.0988,188.2627,73344.0
2018-11-15 10:55:00,195.24,195.76,195.06,195.59,96711.0,188.282,188.7835,188.1084,188.6196,96711.0
2018-11-15 11:00:00,195.6,196.51,195.33,196.5,27366.0,188.6292,189.5068,188.3688,189.4971,27366.0
2018-11-15 11:05:00,196.5,196.83,196.35,196.59,13940.0,189.4971,189.8154,189.3525,189.5839,13940.0
2018-11-15 11:10:00,196.63,196.82,196.37,196.72,17038.0,189.6225,189.8057,189.3718,189.7093,17038.0
2018-11-15 11:15:00,196.77,197.19,196.66,196.95,33761.0,189.7575,190.1625,189.6514,189.9311,33761.0
2018-11-15 11:20:00,197.03,197.79,196.88,197.54,34469.0,190.0082,190.7412,189.8636,190.5001,34469.0
2018-11-15 11:25:00,197.54,197.9,196.99,197.22,30699.0,190.5001,190.8472,189.9697,190.1915,30699.0
2018-11-15 11:30:00,197.21,197.97,197.13,197.92,15571.0,190.1818,190.9147,190.1047,190.8665,15571.0
2018-11-15 11:35:00,197.88,198.15,197.79,197.81,20986.0,190.8279,191.0883,190.7412,190.7604,20986.0
2018-11-15 11:40:00,197.75,198.23,197.63,197.77,29854.0,190.7026,191.1655,190.5869,190.7219,29854.0
2018-11-15 11:45:00,197.79,197.9,197.47,197.47,12733.0,190.7412,190.8472,190.4326,190.4326,12733.0
2018-11-15 11:50:00,197.55,197.81,197.34,197.73,19608.0,190.5097,190.7604,190.3072,190.6833,19608.0
2018-11-15 11:55:00,197.77,197.77,197.35,197.58,16843.0,190.7219,190.7219,190.3168,190.5386,16843.0
2018-11-15 12:00:00,197.61,197.86,197.37,197.86,15445.0,190.5676,190.8087,190.3361,190.8087,15445.0
2018-11-15 12:05:00,197.81,198.21,197.31,197.31,18445.0,190.7604,191.1462,190.2783,190.2783,18445.0
2018-11-15 12:10:00,197.37,197.41,196.79,196.79,15261.0,190.3361,190.3747,189.7768,189.7768,15261.0
2018-11-15 12:15:00,196.9,197.05,196.64,196.89,21364.0,189.8829,190.0275,189.6321,189.8732,21364.0
2018-11-15 12:20:00,196.95,197.11,196.82,197.01,10616.0,189.9311,190.0854,189.8057,189.9889,10616.0
2018-11-15 12:25:00,196.94,197.24,196.66,197.24,13710.0,189.9214,190.2108,189.6514,190.2108,13710.0
2018-11-15 12:30:00,197.13,197.31,196.96,197.3,10369.0,190.1047,190.2783,189.9407,190.2686,10369.0
2018-11-15 12:35:00,197.34,197.65,197.07,197.63,12329.0,190.3072,190.6061,190.0468,190.5869,12329.0
2018-11-15 12:40:00,197.59,197.6,197.11,197.11,12376.0,190.5483,190.5579,190.0854,190.0854,12376.0
2018-11-15 12:45:00,197.13,197.4,197.05,197.38,17240.0,190.1047,190.365,190.0275,190.3458,17240.0
2018-11-15 12:50:00,197.37,197.53,197.01,197.03,10805.0,190.3361,190.4904,189.9889,190.0082,10805.0
2018-11-15 12:55:00,196.99,197.09,196.79,197.04,12941.0,189.9697,190.0661,189.7768,190.0179,12941.0
2018-11-15 13:00:00,197.13,197.43,196.94,197.1,13878.0,190.1047,190.394,189.9214,190.0757,13878.0
2018-11-15 13:05:00,197.12,197.12,196.6,196.64,11687.0,190.095,190.095,189.5936,189.6321,11687.0
2018-11-15 13:10:00,196.66,197.09,196.64,197.03,12374.0,189.6514,190.0661,189.6321,190.0082,12374.0
2018-11-15 13:15:00,197.09,197.88,196.89,197.72,22706.0,190.0661,190.8279,189.8732,190.6736,22706.0
2018-11-15 13:20:00,197.73,198.77,197.71,198.64,17805.0,190.6833,191.6862,190.664,191.5609,17805.0
2018-11-15 13:25:00,198.66,198.91,198.53,198.78,17092.0,191.5801,191.8212,191.4548,191.6959,17092.0
2018-11-15 13:30:00,199.0,199.4,198.82,199.28,66260.0,191.908,192.2938,191.7344,192.1781,66260.0
2018-11-15 13:35:00,199.3,199.52,199.09,199.19,21241.0,192.1973,192.4095,191.9948,192.0913,21241.0
2018-11-15 13:40:00,199.23,199.61,198.93,199.42,17027.0,192.1298,192.4963,191.8405,192.3131,17027.0
2018-11-15 13:45:00,199.47,199.97,199.12,199.15,29623.0,192.3613,192.8435,192.0238,192.0527,29623.0
2018-11-15 13:50:00,199.13,199.84,199.13,199.7,13266.0,192.0334,192.7181,192.0334,192.5831,13266.0
2018-11-15 13:55:00,199.78,200.2,199.75,199.76,26529.0,192.6602,193.0653,192.6313,192.6409,26529.0
2018-11-15 14:00:00,199.85,200.12,199.73,199.83,12145.0,192.7277,192.9881,192.612,192.7084,12145.0
2018-11-15 14:05:00,199.85,200.23,199.81,200.22,8696.0,192.7277,193.0942,192.6892,193.0846,8696.0
2018-11-15 14:10:00,200.11,200.24,199.86,200.06,12749.0,192.9785,193.1038,192.7374,192.9303,12749.0
2018-11-15 14:15:00,200.09,200.09,199.57,199.71,13158.0,192.9592,192.9592,192.4577,192.5927,13158.0
2018-11-15 14:20:00,199.66,199.99,199.59,199.99,35867.0,192.5445,192.8627,192.477,192.8627,35867.0
2018-11-15 14:25:00,199.98,200.72,199.78,200.66,24711.0,192.8531,193.5667,192.6602,193.5089,24711.0
2018-11-15 14:30:00,200.59,201.15,200.57,201.0,27510.0,193.4414,193.9814,193.4221,193.8368,27510.0
2018-11-15 14:35:00,200.97,201.05,200.32,200.5,23218.0,193.8078,193.885,193.181,193.3546,23218.0
2018-11-15 14:40:00,200.52,200.54,200.12,200.3,41913.0,193.3739,193.3931,192.9881,193.1617,41913.0
2018-11-15 14:45:00,200.31,200.76,200.23,200.63,22988.0,193.1713,193.6053,193.0942,193.4799,22988.0
2018-11-15 14:50:00,200.58,200.59,199.99,200.36,23534.0,193.4317,193.4414,192.8627,193.2196,23534.0
2018-11-15 14:55:00,200.36,200.49,200.08,200.23,15845.0,193.2196,193.3449,192.9495,193.0942,15845.0
2018-11-15 15:00:00,200.21,200.26,198.92,199.46,39167.0,193.0749,193.1231,191.8309,192.3516,39167.0
2018-11-15 15:05:00,199.52,200.26,199.46,200.01,54241.0,192.4095,193.1231,192.3516,192.882,54241.0
2018-11-15 15:10:00,200.06,200.59,200.05,200.58,25799.0,192.9303,193.4414,192.9206,193.4317,25799.0
2018-11-15 15:15:00,200.61,200.63,199.62,199.62,38950.0,193.4607,193.4799,192.5059,192.5059,38950.0
2018-11-15 15:20:00,199.61,199.8,199.13,199.44,44285.0,192.4963,192.6795,192.0334,192.3323,44285.0
2018-11-15 15:25:00,199.43,199.83,199.27,199.31,30808.0,192.3227,192.7084,192.1684,192.207,30808.0
2018-11-15 15:30:00,199.35,200.21,199.27,199.82,36899.0,192.2456,193.0749,192.1684,192.6988,36899.0
2018-11-15 15:35:00,199.9,200.35,199.89,200.34,37268.0,192.776,193.2099,192.7663,193.2003,37268.0
2018-11-15 15:40:00,200.31,200.48,199.84,200.08,42348.0,193.1713,193.3353,192.7181,192.9495,42348.0
2018-11-15 15:45:00,200.13,200.24,199.86,200.0,45401.0,192.9978,193.1038,192.7374,192.8724,45401.0
2018-11-15 15:50:00,200.0,200.87,199.99,200.8,66709.0,192.8724,193.7114,192.8627,193.6439,66709.0
2018-11-15 15:55:00,200.77,200.83,200.11,200.81,111121.0,193.6149,193.6728,192.9785,193.6535,111121.0
2018-11-16 09:30:00,199.0,199.94,198.65,198.83,199140.0,191.908,192.8145,191.5705,191.7441,199140.0
2018-11-16 09:35:00,198.7,199.04,197.55,197.55,33359.0,191.6187,191.9466,190.5097,190.5097,33359.0
2018-11-16 09:40:00,197.64,198.68,197.45,198.63,36998.0,190.5965,191.5994,190.4133,191.5512,36998.0
2018-11-16 09:45:00,198.7,199.4,198.7,199.28,18534.0,191.6187,192.2938,191.6187,192.1781,18534.0
2018-11-16 09:50:00,199.23,200.34,199.12,200.05,34163.0,192.1298,193.2003,192.0238,192.9206,34163.0
2018-11-16 09:55:00,199.97,200.22,199.6,199.91,58350.0,192.8435,193.0846,192.4866,192.7856,58350.0
2018-11-16 10:00:00,199.87,200.1,199.44,199.6,53677.0,192.747,192.9688,192.3323,192.4866,53677.0
2018-11-16 10:05:00,199.6,199.82,198.84,198.93,65014.0,192.4866,192.6988,191.7537,191.8405,65014.0
2018-11-16 10:10:00,198.93,199.49,198.8,199.4,42492.0,191.8405,192.3806,191.7152,192.2938,42492.0
2018-11-16 10:15:00,199.39,199.99,199.16,199.25,65843.0,192.2841,192.8627,192.0623,192.1491,65843.0
2018-11-16 10:20:00,199.38,199.41,198.84,199.02,28808.0,192.2745,192.3034,191.7537,191.9273,28808.0
2018-11-16 10:25:00,199.17,199.99,199.17,199.49,14802.0,192.072,192.8627,192.072,192.3806,14802.0
2018-11-16 10:30:00,199.54,200.33,199.47,200.21,14145.0,192.4288,193.1906,192.3613,193.0749,14145.0
2018-11-16 10:35:00,200.24,200.83,200.16,200.65,21647.0,193.1038,193.6728,193.0267,193.4992,21647.0
2018-11-16 10:40:00,200.58,200.88,200.45,200.55,15250.0,193.4317,193.721,193.3064,193.4028,15250.0
2018-11-16 10:45:00,200.68,200.81,200.21,200.43,18260.0,193.5282,193.6535,193.0749,193.2871,18260.0
2018-11-16 10:50:00,200.42,200.43,199.89,200.12,20186.0,193.2774,193.2871,192.7663,192.9881,20186.0
2018-11-16 10:55:00,200.18,200.18,199.73,199.73,9584.0,193.046,193.046,192.612,192.612,9584.0
2018-11-16 11:00:00,199.78,199.98,199.72,199.8,16105.0,192.6602,192.8531,192.6024,192.6795,16105.0
2018-11-16 11:05:00,199.82,199.96,199.67,199.71,19164.0,192.6988,192.8338,192.5542,192.5927,19164.0
2018-11-16 11:10:00,199.67,199.85,199.11,199.23,21799.0,192.5542,192.7277,192.0141,192.1298,21799.0
2018-11-16 11:15:00,199.25,199.47,199.21,199.26,20717.0,192.1491,192.3613,192.1105,192.1588,20717.0
2018-11-16 11:20:00,199.22,199.36,198.87,199.27,15568.0,192.1202,192.2552,191.7827,192.1684,15568.0
2018-11-16 11:25:00,199.27,199.38,198.93,198.95,55333.0,192.1684,192.2745,191.8405,191.8598,55333.0
2018-11-16 11:30:00,199.01,199.22,198.6,198.81,49525.0,191.9177,192.1202,191.5223,191.7248,49525.0
2018-11-16 11:35:00,198.82,198.95,198.6,198.7,22818.0,191.7344,191.8598,191.5223,191.6187,22818.0
2018-11-16 11:40:00,198.7,198.75,198.1,198.27,24417.0,191.6187,191.6669,191.0401,191.204,24417.0
2018-11-16 11:45:00,198.28,198.53,198.23,198.24,19003.0,191.2137,191.4548,191.1655,191.1751,19003.0
2018-11-16 11:50:00,198.22,198.27,197.65,198.01,25610.0,191.1558,191.204,190.6061,190.9533,25610.0
2018-11-16 11:55:00,198.03,198.51,197.92,198.26,11371.0,190.9726,191.4355,190.8665,191.1944,11371.0
2018-11-16 12:00:00,198.3,198.46,197.93,198.2,12189.0,191.233,191.3873,190.8762,191.1365,12189.0
2018-11-16 12:05:00,198.22,198.91,198.19,198.91,15957.0,191.1558,191.8212,191.1269,191.8212,15957.0
2018-11-16 12:10:00,198.99,199.05,198.6,198.73,9177.0,191.8984,191.9562,191.5223,191.6477,9177.0
2018-11-16 12:15:00,198.7,198.76,198.35,198.36,20140.0,191.6187,191.6766,191.2812,191.2908,20140.0
2018-11-16 12:20:00,198.42,198.47,198.28,198.35,15663.0,191.3487,191.3969,191.2137,191.2812,15663.0
2018-11-16 12:25:00,198.38,198.41,198.06,198.11,12297.0,191.3101,191.3391,191.0015,191.0497,12297.0
2018-11-16 12:30:00,198.1,198.84,197.9,198.84,20762.0,191.0401,191.7537,190.8472,191.7537,20762.0
2018-11-16 12:35:00,198.85,199.9,198.85,199.63,22416.0,191.7634,192.776,191.7634,192.5156,22416.0
2018-11-16 12:40:00,199.69,200.3,199.67,199.72,18822.0,192.5734,193.1617,192.5542,192.6024,18822.0
2018-11-16 12:45:00,199.85,200.91,199.78,200.53,29630.0,192.7277,193.75,192.6602,193.3835,29630.0
2018-11-16 12:50:00,200.44,200.45,199.57,199.57,9510.0,193.2967,193.3064,192.4577,192.4577,9510.0
2018-11-16 12:55:00,199.57,199.81,199.45,199.54,10090.0,192.4577,192.6892,192.342,192.4288,10090.0
2018-11-16 13:00:00,199.69,199.84,199.27,199.38,7919.0,192.5734,192.7181,192.1684,192.2745,7919.0
2018-11-16 13:05:00,199.37,199.41,198.75,199.12,12020.0,192.2648,192.3034,191.6669,192.0238,12020.0
2018-11-16 13:10:00,199.11,199.47,199.06,199.39,10507.0,192.0141,192.3613,191.9659,192.2841,10507.0
2018-11-16 13:15:00,199.34,199.6,199.2,199.41,9821.0,192.2359,192.4866,192.1009,192.3034,9821.0
2018-11-16 13:20:00,199.41,199.53,199.08,199.25,7226.0,192.3034,192.4191,191.9852,192.1491,7226.0
2018-11-16 13:25:00,199.17,199.31,199.07,199.23,9573.0,192.072,192.207,191.9755,192.1298,9573.0
2018-11-16 13:30:00,199.13,199.26,198.98,199.08,11423.0,192.0334,192.1588,191.8887,191.9852,11423.0
2018-11-16 13:35:00,199.0,199.22,198.9,199.17,7304.0,191.908,192.1202,191.8116,192.072,7304.0
2018-11-16 13:40:00,199.22,199.39,198.64,198.86,10940.0,192.1202,192.2841,191.5609,191.773,10940.0
2018-11-16 13:45:00,198.86,198.93,198.7,198.92,5272.0,191.773,191.8405,191.6187,191.8309,5272.0
2018-11-16 13:50:00,198.93,199.12,198.82,198.92,10229.0,191.8405,192.0238,191.7344,191.8309,10229.0
2018-11-16 13:55:00,198.94,199.09,198.94,199.07,6577.0,191.8502,191.9948,191.8502,191.9755,6577.0
2018-11-16 14:00:00,199.06,199.47,199.06,199.37,6913.0,191.9659,192.3613,191.9659,192.2648,6913.0
2018-11-16 14:05:00,199.45,199.64,199.26,199.34,12166.0,192.342,192.5252,192.1588,192.2359,12166.0
2018-11-16 14:10:00,199.34,199.59,199.12,199.12,14625.0,192.2359,192.477,192.0238,192.0238,14625.0
2018-11-16 14:15:00,199.1,199.38,198.94,199.3,10323.0,192.0045,192.2745,191.8502,192.1973,10323.0
2018-11-16 14:20:00,199.18,199.18,198.77,198.77,8234.0,192.0816,192.0816,191.6862,191.6862,8234.0
2018-11-16 14:25:00,198.81,199.47,198.65,199.35,13622.0,191.7248,192.3613,191.5705,192.2456,13622.0
2018-11-16 14:30:00,199.32,199.61,199.27,199.34,18260.0,192.2166,192.4963,192.1684,192.2359,18260.0
2018-11-16 14:35:00,199.32,199.54,199.12,199.43,21451.0,192.2166,192.4288,192.0238,192.3227,21451.0
2018-11-16 14:40:00,199.42,199.5,199.23,199.38,10113.0,192.3131,192.3902,192.1298,192.2745,10113.0
2018-11-16 14:45:00,199.3,199.8,199.3,199.75,22516.0,192.1973,192.6795,192.1973,192.6313,22516.0
2018-11-16 14:50:00,199.76,199.87,199.58,199.87,10150.0,192.6409,192.747,192.4674,192.747,10150.0
2018-11-16 14:55:00,199.84,199.9,199.62,199.65,26622.0,192.7181,192.776,192.5059,192.5349,26622.0
2018-11-16 15:00:00,199.65,199.76,199.41,199.56,19596.0,192.5349,192.6409,192.3034,192.4481,19596.0
2018-11-16 15:05:00,199.57,199.67,199.41,199.5,12786.0,192.4577,192.5542,192.3034,192.3902,12786.0
2018-11-16 15:10:00,199.47,199.68,199.38,199.67,15000.0,192.3613,192.5638,192.2745,192.5542,15000.0
2018-11-16 15:15:00,199.69,200.1,199.68,199.98,23853.0,192.5734,192.9688,192.5638,192.8531,23853.0
2018-11-16 15:20:00,199.97,200.03,199.71,199.8,28241.0,192.8435,192.9013,192.5927,192.6795,28241.0
2018-11-16 15:25:00,199.79,199.89,199.57,199.6,19125.0,192.6699,192.7663,192.4577,192.4866,19125.0
2018-11-16 15:30:00,199.59,199.62,199.29,199.3,16451.0,192.477,192.5059,192.1877,192.1973,16451.0
2018-11-16 15:35:00,199.32,199.68,199.32,199.66,22947.0,192.2166,192.5638,192.2166,192.5445,22947.0
2018-11-16 15:40:00,199.67,199.74,199.32,199.53,33034.0,192.5542,192.6217,192.2166,192.4191,33034.0
2018-11-16 15:45:00,199.53,199.68,199.2,199.31,42025.0,192.4191,192.5638,192.1009,192.207,42025.0
2018-11-16 15:50:00,199.28,199.38,199.02,199.13,53775.0,192.1781,192.2745,191.9273,192.0334,53775.0
2018-11-16 15:55:00,199.1,199.2,198.7,199.16,145745.0,192.0045,192.1009,191.6187,192.0623,145745.0
2018-11-19 09:30:00,199.04,199.41,198.08,198.13,68104.0,191.9466,192.3034,191.0208,191.069,68104.0
2018-11-19 09:35:00,198.22,198.8,197.78,198.42,30345.0,191.1558,191.7152,190.7315,191.3487,30345.0
2018-11-19 09:40:00,198.11,198.7,198.01,198.1,21371.0,191.0497,191.6187,190.9533,191.0401,21371.0
2018-11-19 09:45:00,198.07,198.56,197.5,197.5,31168.0,191.0112,191.4837,190.4615,190.4615,31168.0
2018-11-19 09:50:00,197.58,197.67,196.62,196.69,27779.0,190.5386,190.6254,189.6128,189.6804,27779.0
2018-11-19 09:55:00,196.64,196.99,196.13,196.99,37229.0,189.6321,189.9697,189.1403,189.9697,37229.0
2018-11-19 10:00:00,196.72,196.73,195.91,196.04,24509.0,189.7093,189.7189,188.9282,189.0535,24509.0
2018-11-19 10:05:00,195.93,196.03,195.21,195.32,38795.0,188.9474,189.0439,188.2531,188.3592,38795.0
2018-11-19 10:10:00,195.27,196.04,195.15,195.71,53382.0,188.311,189.0535,188.1952,188.7353,53382.0
2018-11-19 10:15:00,195.72,195.97,195.13,195.28,27371.0,188.7449,188.986,188.1759,188.3206,27371.0
2018-11-19 10:20:00,195.17,195.33,194.39,194.52,32497.0,188.2145,188.3688,187.4623,187.5877,32497.0
2018-11-19 10:25:00,194.49,194.81,193.91,194.21,61624.0,187.5588,187.8674,186.9994,187.2887,61624.0
2018-11-19 10:30:00,194.25,194.25,192.82,192.89,48876.0,187.3273,187.3273,185.9483,186.0158,48876.0
2018-11-19 10:35:00,192.94,193.32,192.81,193.22,41459.0,186.064,186.4305,185.9386,186.334,41459.0
2018-11-19 10:40:00,193.2,193.5,193.03,193.18,30192.0,186.3147,186.604,186.1508,186.2954,30192.0
2018-11-19 10:45:00,193.29,193.41,192.81,192.99,25600.0,186.4015,186.5172,185.9386,186.1122,25600.0
2018-11-19 10:50:00,192.99,194.12,192.97,194.07,47561.0,186.1122,187.2019,186.0929,187.1537,47561.0
2018-11-19 10:55:00,194.05,194.34,193.39,193.55,39322.0,187.1344,187.4141,186.498,186.6523,39322.0
2018-11-19 11:00:00,193.54,193.78,193.01,193.04,25993.0,186.6426,186.8741,186.1315,186.1604,25993.0
2018-11-19 11:05:00,193.06,193.48,193.02,193.17,19598.0,186.1797,186.5848,186.1411,186.2858,19598.0
2018-11-19 11:10:00,193.11,193.14,192.53,192.59,26107.0,186.2279,186.2569,185.6686,185.7265,26107.0
2018-11-19 11:15:00,192.61,192.71,192.34,192.48,54951.0,185.7458,185.8422,185.4854,185.6204,54951.0
2018-11-19 11:20:00,192.42,192.45,192.0,192.05,23906.0,185.5625,185.5915,185.1575,185.2057,23906.0
2018-11-19 11:25:00,192.02,192.02,191.57,191.81,51439.0,185.1768,185.1768,184.7428,184.9743,51439.0
2018-11-19 11:30:00,191.81,191.83,191.3,191.77,42971.0,184.9743,184.9936,184.4824,184.9357,42971.0
2018-11-19 11:35:00,191.71,191.9,191.43,191.55,33393.0,184.8778,185.0611,184.6078,184.7235,33393.0
2018-11-19 11:40:00,191.51,191.64,191.2,191.5,37893.0,184.685,184.8103,184.386,184.6753,37893.0
2018-11-19 11:45:00,191.43,191.6,190.93,191.25,66740.0,184.6078,184.7718,184.1256,184.4342,66740.0
2018-11-19 11:50:00,191.25,191.27,189.82,190.06,79525.0,184.4342,184.4535,183.0552,183.2866,79525.0
2018-11-19 11:55:00,190.11,190.94,190.11,190.82,50439.0,183.3349,184.1353,183.3349,184.0195,50439.0
2018-11-19 12:00:00,190.82,190.99,189.86,190.03,44310.0,184.0195,184.1835,183.0938,183.2577,44310.0
2018-11-19 12:05:00,190.15,190.15,189.51,189.82,32481.0,183.3734,183.3734,182.7562,183.0552,32481.0
2018-11-19 12:10:00,189.88,190.47,189.66,189.72,42318.0,183.113,183.682,182.9009,182.9587,42318.0
2018-11-19 12:15:00,189.75,190.33,189.75,190.33,30924.0,182.9877,183.547,182.9877,183.547,30924.0
2018-11-19 12:20:00,190.28,190.48,190.15,190.25,56914.0,183.4988,183.6917,183.3734,183.4699,56914.0
2018-11-19 12:25:00,190.25,190.67,189.98,190.43,30897.0,183.4699,183.8749,183.2095,183.6434,30897.0
2018-11-19 12:30:00,190.35,190.4,189.97,190.13,27657.0,183.5663,183.6145,183.1998,183.3541,27657.0
2018-11-19 12:35:00,190.14,190.67,190.14,190.66,22398.0,183.3638,183.8749,183.3638,183.8653,22398.0
2018-11-19 12:40:00,190.69,190.91,190.58,190.65,25948.0,183.8942,184.1063,183.7881,183.8556,25948.0
2018-11-19 12:45:00,190.65,190.71,190.29,190.49,21648.0,183.8556,183.9135,183.5084,183.7013,21648.0
2018-11-19 12:50:00,190.48,190.74,190.16,190.45,26163.0,183.6917,183.9424,183.3831,183.6627,26163.0
2018-11-19 12:55:00,190.43,191.04,190.28,190.78,33033.0,183.6434,184.2317,183.4988,183.981,33033.0
2018-11-19 13:00:00,190.72,190.84,190.45,190.56,45365.0,183.9231,184.0388,183.6627,183.7688,45365.0
2018-11-19 13:05:00,190.55,190.64,189.76,189.83,29685.0,183.7592,183.846,182.9973,183.0648,29685.0
2018-11-19 13:10:00,189.84,190.12,189.65,189.78,34647.0,183.0745,183.3445,182.8912,183.0166,34647.0
2018-11-19 13:15:00,189.74,190.01,189.44,190.0,36570.0,182.978,183.2384,182.6887,183.2288,36570.0
2018-11-19 13:20:00,190.03,190.4,189.99,190.12,65493.0,183.2577,183.6145,183.2191,183.3445,65493.0
2018-11-19 13:25:00,190.09,190.25,189.98,190.16,22940.0,183.3156,183.4699,183.2095,183.3831,22940.0
2018-11-19 13:30:00,190.19,190.2,189.53,189.77,27244.0,183.412,183.4216,182.7755,183.007,27244.0
2018-11-19 13:35:00,189.76,190.79,189.68,190.66,34161.0,182.9973,183.9906,182.9202,183.8653,34161.0
2018-11-19 13:40:00,190.72,190.74,190.17,190.63,24612.0,183.9231,183.9424,183.3927,183.8363,24612.0
2018-11-19 13:45:00,190.75,190.9,190.34,190.5,18422.0,183.952,184.0967,183.5567,183.711,18422.0
2018-11-19 13:50:00,190.51,190.51,189.82,189.82,21571.0,183.7206,183.7206,183.0552,183.0552,21571.0
2018-11-19 13:55:00,189.91,190.03,189.65,189.69,26223.0,183.142,183.2577,182.8912,182.9298,26223.0
2018-11-19 14:00:00,189.69,189.69,189.01,189.05,29268.0,182.9298,182.9298,182.2741,182.3126,29268.0
2018-11-19 14:05:00,189.02,189.54,188.86,189.41,41121.0,182.2837,182.7852,182.1294,182.6598,41121.0
2018-11-19 14:10:00,189.34,189.46,188.97,188.97,72636.0,182.5923,182.708,182.2355,182.2355,72636.0
2018-11-19 14:15:00,188.97,189.48,188.86,189.14,27565.0,182.2355,182.7273,182.1294,182.3994,27565.0
2018-11-19 14:20:00,189.12,189.37,188.93,189.3,27681.0,182.3801,182.6212,182.1969,182.5537,27681.0
2018-11-19 14:25:00,189.3,189.87,189.29,189.73,44997.0,182.5537,183.1034,182.5441,182.9684,44997.0
2018-11-19 14:30:00,189.63,189.7,189.22,189.53,34705.0,182.872,182.9395,182.4766,182.7755,34705.0
2018-11-19 14:35:00,189.44,189.61,188.99,189.61,37228.0,182.6887,182.8527,182.2548,182.8527,37228.0
2018-11-19 14:40:00,189.66,189.8,189.27,189.36,35020.0,182.9009,183.0359,182.5248,182.6116,35020.0
2018-11-19 14:45:00,189.35,189.74,189.2,189.56,30448.0,182.6019,182.978,182.4573,182.8045,30448.0
2018-11-19 14:50:00,189.58,189.59,189.26,189.49,32778.0,182.8237,182.8334,182.5151,182.7369,32778.0
2018-11-19 14:55:00,189.49,189.74,189.42,189.49,32324.0,182.7369,182.978,182.6694,182.7369,32324.0
2018-11-19 15:00:00,189.48,189.58,189.21,189.45,45066.0,182.7273,182.8237,182.4669,182.6984,45066.0
2018-11-19 15:05:00,189.45,189.64,189.35,189.44,32598.0,182.6984,182.8816,182.6019,182.6887,32598.0
2018-11-19 15:10:00,189.42,190.18,189.41,190.02,63808.0,182.6694,183.4024,182.6598,183.2481,63808.0
2018-11-19 15:15:00,190.05,190.11,189.74,189.79,52326.0,183.277,183.3349,182.978,183.0263,52326.0
2018-11-19 15:20:00,189.83,189.94,189.67,189.7,46089.0,183.0648,183.1709,182.9105,182.9395,46089.0
2018-11-19 15:25:00,189.73,189.79,189.51,189.75,50149.0,182.9684,183.0263,182.7562,182.9877,50149.0
2018-11-19 15:30:00,189.75,190.07,189.55,189.81,85417.0,182.9877,183.2963,182.7948,183.0455,85417.0
2018-11-19 15:35:00,189.82,189.86,189.36,189.44,62395.0,183.0552,183.0938,182.6116,182.6887,62395.0
2018-11-19 15:40:00,189.41,189.41,188.97,189.19,64682.0,182.6598,182.6598,182.2355,182.4476,64682.0
2018-11-19 15:45:00,189.18,189.25,188.82,189.03,95157.0,182.438,182.5055,182.0908,182.2933,95157.0
2018-11-19 15:50:00,189.02,189.04,188.55,188.87,116042.0,182.2837,182.303,181.8304,182.139,116042.0
2018-11-19 15:55:00,188.85,189.41,188.84,189.31,174412.0,182.1198,182.6598,182.1101,182.5634,174412.0
2018-11-20 09:30:00,181.82,183.5,177.4,182.89,506301.0,175.3403,176.9604,171.0778,176.3722,506301.0
2018-11-20 09:35:00,182.74,184.96,182.13,184.3,139269.0,176.2275,178.3684,175.6392,177.7319,139269.0
2018-11-20 09:40:00,184.3,186.49,184.11,186.49,94026.0,177.7319,179.8439,177.5487,179.8439,94026.0
2018-11-20 09:45:00,186.28,186.44,184.28,184.68,111392.0,179.6413,179.7956,177.7126,178.0984,111392.0
2018-11-20 09:50:00,184.77,184.78,183.09,183.56,88240.0,178.1852,178.1948,176.565,177.0183,88240.0
2018-11-20 09:55:00,183.53,183.62,182.69,183.3,106875.0,176.9893,177.0761,176.1793,176.7675,106875.0
2018-11-20 10:00:00,183.28,183.63,182.92,183.28,75207.0,176.7483,177.0858,176.4011,176.7483,75207.0
2018-11-20 10:05:00,183.33,183.48,181.47,181.78,111525.0,176.7965,176.9411,175.0028,175.3017,111525.0
2018-11-20 10:10:00,181.65,181.71,180.58,180.61,110813.0,175.1763,175.2342,174.1445,174.1734,110813.0
2018-11-20 10:15:00,180.6,182.61,180.58,182.28,139203.0,174.1638,176.1021,174.1445,175.7839,139203.0
2018-11-20 10:20:00,182.2,183.41,182.2,183.15,110614.0,175.7067,176.8736,175.7067,176.6229,110614.0
2018-11-20 10:25:00,183.12,184.11,183.11,183.98,69286.0,176.594,177.5487,176.5843,177.4233,69286.0
2018-11-20 10:30:00,184.0,184.92,183.69,184.76,80720.0,177.4426,178.3298,177.1436,178.1755,80720.0
2018-11-20 10:35:00,184.71,185.99,184.64,185.53,82891.0,178.1273,179.3617,178.0598,178.9181,82891.0
2018-11-20 10:40:00,185.56,186.0,185.05,185.72,77261.0,178.947,179.3713,178.4552,179.1013,77261.0
2018-11-20 10:45:00,185.65,186.12,185.26,185.87,71322.0,179.0338,179.487,178.6577,179.246,71322.0
2018-11-20 10:50:00,185.9,186.9,185.51,186.76,57108.0,179.2749,180.2392,178.8988,180.1042,57108.0
2018-11-20 10:55:00,186.84,187.39,186.83,187.12,66931.0,180.1814,180.7118,180.1717,180.4514,66931.0
2018-11-20 11:00:00,187.19,187.52,186.36,186.43,65410.0,180.5189,180.8372,179.7185,179.786,65410.0
2018-11-20 11:05:00,186.41,187.3,186.3,186.86,46060.0,179.7667,180.625,179.6606,180.2007,46060.0
2018-11-20 11:10:00,186.93,187.34,186.61,186.65,96290.0,180.2682,180.6636,179.9596,179.9982,96290.0
2018-11-20 11:15:00,186.61,186.98,186.29,186.4,105202.0,179.9596,180.3164,179.651,179.7571,105202.0
2018-11-20 11:20:00,186.4,186.69,186.01,186.25,80621.0,179.7571,180.0367,179.381,179.6124,80621.0
2018-11-20 11:25:00,186.34,186.8,186.28,186.5,44556.0,179.6992,180.1428,179.6413,179.8535,44556.0
2018-11-20 11:30:00,186.5,187.27,186.42,186.91,52492.0,179.8535,180.5961,179.7764,180.2489,52492.0
2018-11-20 11:35:00,186.9,188.11,186.9,188.08,63809.0,180.2392,181.4061,180.2392,181.3772,63809.0
2018-11-20 11:40:00,188.08,188.77,187.85,188.57,39477.0,181.3772,182.0426,181.1554,181.8497,39477.0
2018-11-20 11:45:00,188.6,188.8,187.86,188.0,47186.0,181.8787,182.0715,181.165,181.3,47186.0
2018-11-20 11:50:00,187.93,188.1,187.24,187.62,30561.0,181.2325,181.3965,180.5671,180.9336,30561.0
2018-11-20 11:55:00,187.56,188.26,187.3,187.76,31416.0,180.8757,181.5508,180.625,181.0686,31416.0
2018-11-20 12:00:00,187.8,188.28,187.35,188.18,55158.0,181.1072,181.5701,180.6732,181.4736,55158.0
2018-11-20 12:05:00,188.23,188.24,187.5,187.65,33376.0,181.5219,181.5315,180.8179,180.9625,33376.0
2018-11-20 12:10:00,187.58,188.01,187.38,187.43,23868.0,180.895,181.3097,180.7021,180.7504,23868.0
2018-11-20 12:15:00,187.36,187.88,187.34,187.55,30810.0,180.6829,181.1843,180.6636,180.8661,30810.0
2018-11-20 12:20:00,187.5,187.76,186.95,187.37,28566.0,180.8179,181.0686,180.2875,180.6925,28566.0
2018-11-20 12:25:00,187.29,188.17,187.26,187.7,26694.0,180.6154,181.464,180.5864,181.0107,26694.0
2018-11-20 12:30:00,187.7,187.97,187.59,187.7,25050.0,181.0107,181.2711,180.9047,181.0107,25050.0
2018-11-20 12:35:00,187.75,187.76,187.23,187.35,16001.0,181.059,181.0686,180.5575,180.6732,16001.0
2018-11-20 12:40:00,187.34,187.55,187.23,187.24,17513.0,180.6636,180.8661,180.5575,180.5671,17513.0
2018-11-20 12:45:00,187.23,187.24,186.76,186.81,22495.0,180.5575,180.5671,180.1042,180.1525,22495.0
2018-11-20 12:50:00,186.77,187.1,186.64,186.91,22857.0,180.1139,180.4321,179.9885,180.2489,22857.0
2018-11-20 12:55:00,186.94,187.06,186.68,186.92,50103.0,180.2778,180.3935,180.0271,180.2585,50103.0
2018-11-20 13:00:00,186.86,187.07,186.47,186.92,41288.0,180.2007,180.4032,179.8246,180.2585,41288.0
2018-11-20 13:05:00,186.95,187.23,186.79,186.91,21999.0,180.2875,180.5575,180.1332,180.2489,21999.0
2018-11-20 13:10:00,186.99,187.2,186.71,187.17,29851.0,180.326,180.5286,180.056,180.4996,29851.0
2018-11-20 13:15:00,187.16,187.26,186.42,186.48,29376.0,180.49,180.5864,179.7764,179.8342,29376.0
2018-11-20 13:20:00,186.45,186.48,185.69,185.87,38706.0,179.8053,179.8342,179.0724,179.246,38706.0
2018-11-20 13:25:00,185.88,186.12,185.68,186.04,32454.0,179.2556,179.487,179.0627,179.4099,32454.0
2018-11-20 13:30:00,186.07,186.5,185.99,186.45,34659.0,179.4388,179.8535,179.3617,179.8053,34659.0
2018-11-20 13:35:00,186.42,186.44,186.07,186.25,30984.0,179.7764,179.7956,179.4388,179.6124,30984.0
2018-11-20 13:40:00,186.23,186.93,186.1,186.6,30560.0,179.5931,180.2682,179.4678,179.9499,30560.0
2018-11-20 13:45:00,186.59,186.76,186.17,186.29,26834.0,179.9403,180.1042,179.5353,179.651,26834.0
2018-11-20 13:50:00,186.26,186.47,186.23,186.33,44063.0,179.6221,179.8246,179.5931,179.6896,44063.0
2018-11-20 13:55:00,186.34,186.59,186.1,186.11,50261.0,179.6992,179.9403,179.4678,179.4774,50261.0
2018-11-20 14:00:00,186.11,186.32,185.87,185.88,49386.0,179.4774,179.6799,179.246,179.2556,49386.0
2018-11-20 14:05:00,185.91,186.08,185.63,185.71,55261.0,179.2845,179.4485,179.0145,179.0917,55261.0
2018-11-20 14:10:00,185.71,186.47,185.71,186.46,35815.0,179.0917,179.8246,179.0917,179.8149,35815.0
2018-11-20 14:15:00,186.44,186.65,186.29,186.48,31929.0,179.7956,179.9982,179.651,179.8342,31929.0
2018-11-20 14:20:00,186.51,186.51,185.94,186.27,48635.0,179.8631,179.8631,179.3135,179.6317,48635.0
2018-11-20 14:25:00,186.23,186.57,186.02,186.21,51950.0,179.5931,179.921,179.3906,179.5738,51950.0
2018-11-20 14:30:00,186.14,186.65,185.92,186.61,60968.0,179.5063,179.9982,179.2942,179.9596,60968.0
2018-11-20 14:35:00,186.56,186.74,186.44,186.54,26804.0,179.9114,180.085,179.7956,179.8921,26804.0
2018-11-20 14:40:00,186.5,186.65,185.61,185.66,42520.0,179.8535,179.9982,178.9952,179.0434,42520.0
2018-11-20 14:45:00,185.68,186.14,185.64,185.98,47072.0,179.0627,179.5063,179.0242,179.352,47072.0
2018-11-20 14:50:00,185.94,186.39,185.94,186.26,25286.0,179.3135,179.7474,179.3135,179.6221,25286.0
2018-11-20 14:55:00,186.27,186.38,186.0,186.13,32042.0,179.6317,179.7378,179.3713,179.4967,32042.0
2018-11-20 15:00:00,186.19,186.65,185.86,186.01,68038.0,179.5546,179.9982,179.2363,179.381,68038.0
2018-11-20 15:05:00,185.97,186.27,185.7,185.96,77560.0,179.3424,179.6317,179.082,179.3327,77560.0
2018-11-20 15:10:00,185.95,186.45,185.77,186.09,54254.0,179.3231,179.8053,179.1495,179.4581,54254.0
2018-11-20 15:15:00,186.14,186.97,185.94,186.86,89638.0,179.5063,180.3068,179.3135,180.2007,89638.0
2018-11-20 15:20:00,186.89,187.28,186.85,186.89,129931.0,180.2296,180.6057,180.191,180.2296,129931.0
2018-11-20 15:25:00,186.9,187.49,186.56,187.18,55730.0,180.2392,180.8082,179.9114,180.5093,55730.0
2018-11-20 15:30:00,187.18,187.22,186.75,187.04,51184.0,180.5093,180.5478,180.0946,180.3743,51184.0
2018-11-20 15:35:00,187.02,187.26,186.8,187.24,92431.0,180.355,180.5864,180.1428,180.5671,92431.0
2018-11-20 15:40:00,187.21,187.21,186.64,186.75,66034.0,180.5382,180.5382,179.9885,180.0946,66034.0
2018-11-20 15:45:00,186.74,186.95,186.39,186.56,89880.0,180.085,180.2875,179.7474,179.9114,89880.0
2018-11-20 15:50:00,186.58,186.96,186.5,186.87,183457.0,179.9307,180.2971,179.8535,180.2103,183457.0
2018-11-20 15:55:00,186.86,187.13,186.57,186.92,255970.0,180.2007,180.4611,179.921,180.2585,255970.0
2018-11-21 09:30:00,188.54,190.0,188.33,188.75,142336.0,181.8208,183.2288,181.6183,182.0233,142336.0
2018-11-21 09:35:00,188.78,189.42,187.33,187.94,40268.0,182.0522,182.6694,180.6539,181.2422,40268.0
2018-11-21 09:40:00,187.68,188.59,187.28,188.47,37061.0,180.9915,181.869,180.6057,181.7533,37061.0
2018-11-21 09:45:00,188.47,188.58,186.56,186.67,85024.0,181.7533,181.8594,179.9114,180.0174,85024.0
2018-11-21 09:50:00,186.67,186.95,186.24,186.75,44475.0,180.0174,180.2875,179.6028,180.0946,44475.0
2018-11-21 09:55:00,186.82,187.63,186.79,187.1,48971.0,180.1621,180.9432,180.1332,180.4321,48971.0
2018-11-21 10:00:00,187.19,187.98,186.87,187.28,62353.0,180.5189,181.2808,180.2103,180.6057,62353.0
2018-11-21 10:05:00,187.35,187.99,187.33,187.48,47454.0,180.6732,181.2904,180.6539,180.7986,47454.0
2018-11-21 10:10:00,187.42,188.04,187.35,187.56,107048.0,180.7407,181.3386,180.6732,180.8757,107048.0
2018-11-21 10:15:00,187.49,188.56,187.47,188.3,32068.0,180.8082,181.8401,180.7889,181.5894,32068.0
2018-11-21 10:20:00,188.31,188.5,187.8,188.45,30171.0,181.599,181.7822,181.1072,181.734,30171.0
2018-11-21 10:25:00,188.53,188.76,188.19,188.51,40805.0,181.8112,182.033,181.4833,181.7919,40805.0
2018-11-21 10:30:00,188.51,188.91,188.12,188.57,83755.0,181.7919,182.1776,181.4158,181.8497,83755.0
2018-11-21 10:35:00,188.6,188.71,187.89,187.89,75023.0,181.8787,181.9847,181.194,181.194,75023.0
2018-11-21 10:40:00,187.82,187.9,187.58,187.65,46470.0,181.1265,181.2036,180.895,180.9625,46470.0
2018-11-21 10:45:00,187.66,188.1,187.59,187.81,86245.0,180.9722,181.3965,180.9047,181.1168,86245.0
2018-11-21 10:50:00,187.9,188.28,187.64,188.11,34750.0,181.2036,181.5701,180.9529,181.4061,34750.0
2018-11-21 10:55:00,188.1,188.3,187.98,188.26,34390.0,181.3965,181.5894,181.2808,181.5508,34390.0
2018-11-21 11:00:00,188.2,188.85,187.91,188.84,60036.0,181.4929,182.1198,181.2133,182.1101,60036.0
2018-11-21 11:05:00,188.8,188.98,188.75,188.92,35474.0,182.0715,182.2451,182.0233,182.1873,35474.0
2018-11-21 11:10:00,188.92,189.48,188.89,189.43,27585.0,182.1873,182.7273,182.1583,182.6791,27585.0
2018-11-21 11:15:00,189.43,189.5,189.22,189.43,18898.0,182.6791,182.7466,182.4766,182.6791,18898.0
2018-11-21 11:20:00,189.45,189.69,189.34,189.41,21903.0,182.6984,182.9298,182.5923,182.6598,21903.0
2018-11-21 11:25:00,189.43,189.58,189.19,189.38,47991.0,182.6791,182.8237,182.4476,182.6309,47991.0
2018-11-21 11:30:00,189.4,189.74,189.3,189.46,54901.0,182.6502,182.978,182.5537,182.708,54901.0
2018-11-21 11:35:00,189.49,189.77,189.33,189.54,93458.0,182.7369,183.007,182.5826,182.7852,93458.0
2018-11-21 11:40:00,189.52,189.57,188.9,189.2,64570.0,182.7659,182.8141,182.168,182.4573,64570.0
2018-11-21 11:45:00,189.17,189.7,189.12,189.69,23001.0,182.4284,182.9395,182.3801,182.9298,23001.0
2018-11-21 11:50:00,189.71,189.83,189.54,189.59,23505.0,182.9491,183.0648,182.7852,182.8334,23505.0
2018-11-21 11:55:00,189.59,189.6,189.0,189.22,34375.0,182.8334,182.843,182.2644,182.4766,34375.0
2018-11-21 12:00:00,189.26,189.41,188.85,188.93,21907.0,182.5151,182.6598,182.1198,182.1969,21907.0
2018-11-21 12:05:00,188.97,189.09,188.76,188.91,18791.0,182.2355,182.3512,182.033,182.1776,18791.0
2018-11-21 12:10:00,188.9,189.14,188.8,189.07,18190.0,182.168,182.3994,182.0715,182.3319,18190.0
2018-11-21 12:15:00,189.07,189.1,188.78,188.97,18714.0,182.3319,182.3608,182.0522,182.2355,18714.0
2018-11-21 12:20:00,189.0,189.02,188.36,188.49,39045.0,182.2644,182.2837,181.6472,181.7726,39045.0
2018-11-21 12:25:00,188.49,188.77,188.46,188.71,18932.0,181.7726,182.0426,181.7437,181.9847,18932.0
2018-11-21 12:30:00,188.68,188.75,188.56,188.69,13572.0,181.9558,182.0233,181.8401,181.9655,13572.0
2018-11-21 12:35:00,188.7,188.81,188.64,188.78,13375.0,181.9751,182.0812,181.9172,182.0522,13375.0
2018-11-21 12:40:00,188.76,189.12,188.7,188.89,15296.0,182.033,182.3801,181.9751,182.1583,15296.0
2018-11-21 12:45:00,188.86,189.1,188.82,189.07,13658.0,182.1294,182.3608,182.0908,182.3319,13658.0
2018-11-21 12:50:00,189.06,189.11,188.98,189.11,11162.0,182.3223,182.3705,182.2451,182.3705,11162.0
2018-11-21 12:55:00,189.09,189.35,189.08,189.35,15285.0,182.3512,182.6019,182.3416,182.6019,15285.0
2018-11-21 13:00:00,189.35,189.45,189.25,189.44,19380.0,182.6019,182.6984,182.5055,182.6887,19380.0
2018-11-21 13:05:00,189.46,189.64,189.37,189.37,16029.0,182.708,182.8816,182.6212,182.6212,16029.0
2018-11-21 13:10:00,189.36,190.07,189.34,190.07,28165.0,182.6116,183.2963,182.5923,183.2963,28165.0
2018-11-21 13:15:00,190.09,190.09,189.81,189.89,26082.0,183.3156,183.3156,183.0455,183.1227,26082.0
2018-11-21 13:20:00,189.88,189.9,189.01,189.29,40550.0,183.113,183.1323,182.2741,182.5441,40550.0
2018-11-21 13:25:00,189.28,189.7,189.24,189.37,38753.0,182.5344,182.9395,182.4959,182.6212,38753.0
2018-11-21 13:30:00,189.37,189.51,189.31,189.36,23289.0,182.6212,182.7562,182.5634,182.6116,23289.0
2018-11-21 13:35:00,189.35,189.43,189.21,189.38,15356.0,182.6019,182.6791,182.4669,182.6309,15356.0
2018-11-21 13:40:00,189.39,189.66,189.35,189.59,17612.0,182.6405,182.9009,182.6019,182.8334,17612.0
2018-11-21 13:45:00,189.63,189.63,189.31,189.56,29632.0,182.872,182.872,182.5634,182.8045,29632.0
2018-11-21 13:50:00,189.61,189.62,189.37,189.54,12949.0,182.8527,182.8623,182.6212,182.7852,12949.0
2018-11-21 13:55:00,189.53,189.74,189.43,189.74,11042.0,182.7755,182.978,182.6791,182.978,11042.0
2018-11-21 14:00:00,189.71,189.74,189.5,189.69,18575.0,182.9491,182.978,182.7466,182.9298,18575.0
2018-11-21 14:05:00,189.71,189.81,189.61,189.77,11162.0,182.9491,183.0455,182.8527,183.007,11162.0
2018-11-21 14:10:00,189.77,189.91,189.7,189.83,18454.0,183.007,183.142,182.9395,183.0648,18454.0
2018-11-21 14:15:00,189.83,189.87,189.61,189.75,21624.0,183.0648,183.1034,182.8527,182.9877,21624.0
2018-11-21 14:20:00,189.72,189.76,189.62,189.73,11424.0,182.9587,182.9973,182.8623,182.9684,11424.0
2018-11-21 14:25:00,189.7,189.81,189.62,189.63,21047.0,182.9395,183.0455,182.8623,182.872,21047.0
2018-11-21 14:30:00,189.65,189.73,189.4,189.4,18793.0,182.8912,182.9684,182.6502,182.6502,18793.0
2018-11-21 14:35:00,189.36,189.36,189.11,189.3,12960.0,182.6116,182.6116,182.3705,182.5537,12960.0
2018-11-21 14:40:00,189.3,189.45,189.2,189.39,19027.0,182.5537,182.6984,182.4573,182.6405,19027.0
2018-11-21 14:45:00,189.37,189.41,189.05,189.16,11232.0,182.6212,182.6598,182.3126,182.4187,11232.0
2018-11-21 14:50:00,189.17,189.29,189.1,189.18,12034.0,182.4284,182.5441,182.3608,182.438,12034.0
2018-11-21 14:55:00,189.16,189.19,188.97,189.02,14025.0,182.4187,182.4476,182.2355,182.2837,14025.0
2018-11-21 15:00:00,188.99,189.29,188.99,189.13,36594.0,182.2548,182.5441,182.2548,182.3898,36594.0
2018-11-21 15:05:00,189.16,189.35,189.08,189.31,30518.0,182.4187,182.6019,182.3416,182.5634,30518.0
2018-11-21 15:10:00,189.33,189.36,188.88,188.88,28644.0,182.5826,182.6116,182.1487,182.1487,28644.0
2018-11-21 15:15:00,188.88,188.94,188.55,188.59,22486.0,182.1487,182.2065,181.8304,181.869,22486.0
2018-11-21 15:20:00,188.57,188.65,188.45,188.51,34951.0,181.8497,181.9269,181.734,181.7919,34951.0
2018-11-21 15:25:00,188.55,188.71,188.47,188.47,29616.0,181.8304,181.9847,181.7533,181.7533,29616.0
2018-11-21 15:30:00,188.44,188.44,187.91,188.16,37123.0,181.7244,181.7244,181.2133,181.4543,37123.0
2018-11-21 15:35:00,188.15,188.26,188.05,188.1,23925.0,181.4447,181.5508,181.3483,181.3965,23925.0
2018-11-21 15:40:00,188.08,188.08,187.75,187.75,46586.0,181.3772,181.3772,181.059,181.059,46586.0
2018-11-21 15:45:00,187.74,188.26,187.7,188.06,57751.0,181.0493,181.5508,181.0107,181.3579,57751.0
2018-11-21 15:50:00,188.08,188.2,187.82,187.92,69865.0,181.3772,181.4929,181.1265,181.2229,69865.0
2018-11-21 15:55:00,187.9,188.0,187.61,187.71,136896.0,181.2036,181.3,180.9239,181.0204,136896.0
2018-11-23 09:30:00,184.88,185.24,183.5,184.8,118517.0,178.2912,178.6384,176.9604,178.2141,118517.0
2018-11-23 09:35:00,184.79,185.69,184.7,185.49,69044.0,178.2044,179.0724,178.1177,178.8795,69044.0
2018-11-23 09:40:00,185.45,185.67,185.07,185.57,64441.0,178.8409,179.0531,178.4745,178.9566,64441.0
2018-11-23 09:45:00,185.57,185.87,185.21,185.34,32348.0,178.9566,179.246,178.6095,178.7348,32348.0
2018-11-23 09:50:00,185.27,185.44,184.74,185.35,61932.0,178.6673,178.8313,178.1562,178.7445,61932.0
2018-11-23 09:55:00,185.26,185.88,185.19,185.77,49667.0,178.6577,179.2556,178.5902,179.1495,49667.0
2018-11-23 10:00:00,185.78,186.23,185.7,185.95,50171.0,179.1592,179.5931,179.082,179.3231,50171.0
2018-11-23 10:05:00,185.95,186.06,185.44,185.54,44699.0,179.3231,179.4292,178.8313,178.9277,44699.0
2018-11-23 10:10:00,185.56,185.74,184.83,185.0,31658.0,178.947,179.1206,178.243,178.407,31658.0
2018-11-23 10:15:00,184.97,185.21,184.74,185.21,34473.0,178.378,178.6095,178.1562,178.6095,34473.0
2018-11-23 10:20:00,185.19,185.25,184.43,184.52,20745.0,178.5902,178.6481,177.8573,177.9441,20745.0
2018-11-23 10:25:00,184.54,184.69,184.22,184.52,25045.0,177.9634,178.108,177.6548,177.9441,25045.0
2018-11-23 10:30:00,184.59,185.25,184.5,185.09,23991.0,178.0116,178.6481,177.9248,178.4938,23991.0
2018-11-23 10:35:00,185.14,185.17,184.64,184.69,21767.0,178.542,178.5709,178.0598,178.108,21767.0
2018-11-23 10:40:00,184.69,184.69,184.29,184.38,26813.0,178.108,178.108,177.7223,177.8091,26813.0
2018-11-23 10:45:00,184.34,184.37,183.83,183.98,34068.0,177.7705,177.7994,177.2787,177.4233,34068.0
2018-11-23 10:50:00,183.92,184.49,183.85,184.49,21864.0,177.3655,177.9151,177.2979,177.9151,21864.0
2018-11-23 10:55:00,184.44,184.7,184.4,184.51,20975.0,177.8669,178.1177,177.8283,177.9344,20975.0
2018-11-23 11:00:00,184.53,184.64,184.2,184.21,17368.0,177.9537,178.0598,177.6355,177.6451,17368.0
2018-11-23 11:05:00,184.18,184.47,184.09,184.23,26958.0,177.6162,177.8958,177.5294,177.6644,26958.0
2018-11-23 11:10:00,184.28,184.44,184.1,184.1,18921.0,177.7126,177.8669,177.539,177.539,18921.0
2018-11-23 11:15:00,184.1,184.64,184.08,184.44,42501.0,177.539,178.0598,177.5197,177.8669,42501.0
2018-11-23 11:20:00,184.42,184.5,184.16,184.26,30119.0,177.8476,177.9248,177.5969,177.6933,30119.0
2018-11-23 11:25:00,184.26,184.58,184.14,184.14,32761.0,177.6933,178.0019,177.5776,177.5776,32761.0
2018-11-23 11:30:00,184.19,184.22,183.99,184.13,17991.0,177.6258,177.6548,177.433,177.568,17991.0
2018-11-23 11:35:00,184.1,184.16,183.43,183.47,37186.0,177.539,177.5969,176.8929,176.9315,37186.0
2018-11-23 11:40:00,183.47,183.54,183.17,183.24,59463.0,176.9315,176.999,176.6422,176.7097,59463.0
2018-11-23 11:45:00,183.22,183.35,182.81,183.27,44783.0,176.6904,176.8158,176.295,176.7386,44783.0
2018-11-23 11:50:00,183.24,183.63,183.24,183.33,35261.0,176.7097,177.0858,176.7097,176.7965,35261.0
2018-11-23 11:55:00,183.31,183.51,182.96,182.96,47675.0,176.7772,176.9701,176.4397,176.4397,47675.0
2018-11-23 12:00:00,182.93,183.06,182.77,182.9,60555.0,176.4107,176.5361,176.2564,176.3818,60555.0
2018-11-23 12:05:00,182.85,183.15,182.85,182.99,53578.0,176.3336,176.6229,176.3336,176.4686,53578.0
2018-11-23 12:10:00,182.99,183.26,182.97,183.26,15638.0,176.4686,176.729,176.4493,176.729,15638.0
2018-11-23 12:15:00,183.23,183.44,183.22,183.3,22774.0,176.7,176.9026,176.6904,176.7675,22774.0
2018-11-23 12:20:00,183.31,183.36,183.12,183.2,15070.0,176.7772,176.8254,176.594,176.6711,15070.0
2018-11-23 12:25:00,183.24,183.28,183.01,183.02,23232.0,176.7097,176.7483,176.4879,176.4975,23232.0
2018-11-23 12:30:00,183.04,183.1,182.82,182.96,42560.0,176.5168,176.5747,176.3047,176.4397,42560.0
2018-11-23 12:35:00,182.99,183.17,182.87,183.04,36413.0,176.4686,176.6422,176.3529,176.5168,36413.0
2018-11-23 12:40:00,183.02,183.06,182.53,182.56,43395.0,176.4975,176.5361,176.025,176.0539,43395.0
2018-11-23 12:45:00,182.59,182.82,182.33,182.43,74534.0,176.0828,176.3047,175.8321,175.9286,74534.0
2018-11-23 12:50:00,182.41,182.98,182.26,182.95,132784.0,175.9093,176.459,175.7646,176.43,132784.0
2018-11-23 12:55:00,182.94,183.07,182.56,182.78,185248.0,176.4204,176.5457,176.0539,176.2661,185248.0
2018-11-26 09:30:00,185.77,186.57,185.15,185.58,209751.0,179.1495,179.921,178.5516,178.9663,209751.0
2018-11-26 09:35:00,185.58,186.2,183.68,185.23,146741.0,178.9663,179.5642,177.134,178.6288,146741.0
2018-11-26 09:40:00,185.12,186.25,184.92,185.93,58863.0,178.5227,179.6124,178.3298,179.3038,58863.0
2018-11-26 09:45:00,186.04,186.73,185.73,186.44,46594.0,179.4099,180.0753,179.1109,179.7956,46594.0
2018-11-26 09:50:00,186.47,186.93,186.14,186.88,112147.0,179.8246,180.2682,179.5063,180.22,112147.0
2018-11-26 09:55:00,186.91,187.48,186.61,187.48,94383.0,180.2489,180.7986,179.9596,180.7986,94383.0
2018-11-26 10:00:00,187.33,187.5,187.0,187.11,42644.0,180.6539,180.8179,180.3357,180.4418,42644.0
2018-11-26 10:05:00,187.15,187.47,186.72,187.0,39455.0,180.4803,180.7889,180.0657,180.3357,39455.0
2018-11-26 10:10:00,186.99,187.12,186.79,186.97,40304.0,180.326,180.4514,180.1332,180.3068,40304.0
2018-11-26 10:15:00,187.02,187.24,186.75,187.16,47870.0,180.355,180.5671,180.0946,180.49,47870.0
2018-11-26 10:20:00,187.11,187.57,187.0,187.46,52176.0,180.4418,180.8854,180.3357,180.7793,52176.0
2018-11-26 10:25:00,187.49,187.73,187.33,187.73,88282.0,180.8082,181.0397,180.6539,181.0397,88282.0
2018-11-26 10:30:00,187.72,187.83,187.4,187.48,32815.0,181.03,181.1361,180.7214,180.7986,32815.0
2018-11-26 10:35:00,187.43,187.79,187.23,187.74,66067.0,180.7504,181.0975,180.5575,181.0493,66067.0
2018-11-26 10:40:00,187.76,188.31,187.65,187.96,44634.0,181.0686,181.599,180.9625,181.2615,44634.0
2018-11-26 10:45:00,188.02,188.17,187.84,187.86,46196.0,181.3193,181.464,181.1457,181.165,46196.0
2018-11-26 10:50:00,187.86,188.43,187.78,188.31,64275.0,181.165,181.7147,181.0879,181.599,64275.0
2018-11-26 10:55:00,188.31,188.63,188.06,188.13,78588.0,181.599,181.9076,181.3579,181.4254,78588.0
2018-11-26 11:00:00,188.13,188.44,188.06,188.29,40147.0,181.4254,181.7244,181.3579,181.5797,40147.0
2018-11-26 11:05:00,188.31,188.78,188.07,188.56,69597.0,181.599,182.0522,181.3676,181.8401,69597.0
2018-11-26 11:10:00,188.57,189.3,188.55,189.1,79195.0,181.8497,182.5537,181.8304,182.3608,79195.0
2018-11-26 11:15:00,189.16,189.49,188.88,189.36,36972.0,182.4187,182.7369,182.1487,182.6116,36972.0
2018-11-26 11:20:00,189.36,189.36,188.94,189.23,52548.0,182.6116,182.6116,182.2065,182.4862,52548.0
2018-11-26 11:25:00,189.11,189.24,188.88,188.95,39580.0,182.3705,182.4959,182.1487,182.2162,39580.0
2018-11-26 11:30:00,188.8,189.09,188.59,189.01,41466.0,182.0715,182.3512,181.869,182.2741,41466.0
2018-11-26 11:35:00,189.02,189.06,188.55,188.78,48247.0,182.2837,182.3223,181.8304,182.0522,48247.0
2018-11-26 11:40:00,188.77,189.2,188.74,189.16,42030.0,182.0426,182.4573,182.0137,182.4187,42030.0
2018-11-26 11:45:00,189.15,189.28,188.97,189.07,33024.0,182.4091,182.5344,182.2355,182.3319,33024.0
2018-11-26 11:50:00,189.12,189.25,188.95,189.16,25889.0,182.3801,182.5055,182.2162,182.4187,25889.0
2018-11-26 11:55:00,189.18,189.32,189.05,189.11,26751.0,182.438,182.573,182.3126,182.3705,26751.0
2018-11-26 12:00:00,189.06,189.39,188.96,189.23,26989.0,182.3223,182.6405,182.2258,182.4862,26989.0
2018-11-26 12:05:00,189.21,189.53,189.13,189.42,40982.0,182.4669,182.7755,182.3898,182.6694,40982.0
2018-11-26 12:10:00,189.42,189.51,189.12,189.16,34450.0,182.6694,182.7562,182.3801,182.4187,34450.0
2018-11-26 12:15:00,189.16,189.33,188.93,189.3,35142.0,182.4187,182.5826,182.1969,182.5537,35142.0
2018-11-26 12:20:00,189.27,189.29,188.9,188.99,27125.0,182.5248,182.5441,182.168,182.2548,27125.0
2018-11-26 12:25:00,188.96,189.0,188.69,188.79,25276.0,182.2258,182.2644,181.9655,182.0619,25276.0
2018-11-26 12:30:00,188.74,189.02,188.69,188.73,57317.0,182.0137,182.2837,181.9655,182.004,57317.0
2018-11-26 12:35:00,188.74,188.74,188.36,188.71,48684.0,182.0137,182.0137,181.6472,181.9847,48684.0
2018-11-26 12:40:00,188.68,188.91,188.58,188.88,43356.0,181.9558,182.1776,181.8594,182.1487,43356.0
2018-11-26 12:45:00,188.87,189.01,188.44,188.64,33421.0,182.139,182.2741,181.7244,181.9172,33421.0
2018-11-26 12:50:00,188.61,188.75,188.51,188.63,30872.0,181.8883,182.0233,181.7919,181.9076,30872.0
2018-11-26 12:55:00,188.59,188.99,188.57,188.98,15336.0,181.869,182.2548,181.8497,182.2451,15336.0
2018-11-26 13:00:00,188.98,189.06,188.65,188.65,28165.0,182.2451,182.3223,181.9269,181.9269,28165.0
2018-11-26 13:05:00,188.63,189.07,188.63,189.07,31648.0,181.9076,182.3319,181.9076,182.3319,31648.0
2018-11-26 13:10:00,189.05,189.15,188.99,189.11,34563.0,182.3126,182.4091,182.2548,182.3705,34563.0
2018-11-26 13:15:00,189.13,189.3,189.08,189.21,17844.0,182.3898,182.5537,182.3416,182.4669,17844.0
2018-11-26 13:20:00,189.2,189.25,189.03,189.1,28508.0,182.4573,182.5055,182.2933,182.3608,28508.0
2018-11-26 13:25:00,189.09,189.12,188.87,188.95,26267.0,182.3512,182.3801,182.139,182.2162,26267.0
2018-11-26 13:30:00,188.98,189.2,188.92,189.2,25589.0,182.2451,182.4573,182.1873,182.4573,25589.0
2018-11-26 13:35:00,189.2,189.25,188.96,189.22,61086.0,182.4573,182.5055,182.2258,182.4766,61086.0
2018-11-26 13:40:00,189.24,189.65,189.24,189.61,186708.0,182.4959,182.8912,182.4959,182.8527,186708.0
2018-11-26 13:45:00,189.65,190.42,189.59,189.95,189403.0,182.8912,183.6338,182.8334,183.1806,189403.0
2018-11-26 13:50:00,189.94,190.07,189.68,190.06,41953.0,183.1709,183.2963,182.9202,183.2866,41953.0
2018-11-26 13:55:00,190.06,190.14,189.92,190.08,48674.0,183.2866,183.3638,183.1516,183.3059,48674.0
2018-11-26 14:00:00,190.09,190.37,190.0,190.2,47570.0,183.3156,183.5856,183.2288,183.4216,47570.0
2018-11-26 14:05:00,190.19,190.43,190.05,190.14,39102.0,183.412,183.6434,183.277,183.3638,39102.0
2018-11-26 14:10:00,190.14,190.52,190.04,190.52,49747.0,183.3638,183.7302,183.2673,183.7302,49747.0
2018-11-26 14:15:00,190.52,190.99,190.45,190.96,93833.0,183.7302,184.1835,183.6627,184.1546,93833.0
2018-11-26 14:20:00,190.92,190.95,190.5,190.51,43448.0,184.116,184.1449,183.711,183.7206,43448.0
2018-11-26 14:25:00,190.51,191.11,190.51,191.03,62807.0,183.7206,184.2992,183.7206,184.2221,62807.0
2018-11-26 14:30:00,191.04,191.38,191.02,191.09,64562.0,184.2317,184.5596,184.2124,184.2799,64562.0
2018-11-26 14:35:00,191.07,191.16,190.68,190.77,50818.0,184.2606,184.3474,183.8845,183.9713,50818.0
2018-11-26 14:40:00,190.79,190.99,190.74,190.93,38915.0,183.9906,184.1835,183.9424,184.1256,38915.0
2018-11-26 14:45:00,190.93,191.07,190.71,191.07,88753.0,184.1256,184.2606,183.9135,184.2606,88753.0
2018-11-26 14:50:00,191.07,191.61,191.06,191.61,71324.0,184.2606,184.7814,184.251,184.7814,71324.0
2018-11-26 14:55:00,191.63,192.11,191.41,192.01,113571.0,184.8007,185.2636,184.5885,185.1671,113571.0
2018-11-26 15:00:00,192.05,192.23,191.55,192.09,85622.0,185.2057,185.3793,184.7235,185.2443,85622.0
2018-11-26 15:05:00,192.1,192.23,191.51,191.84,161931.0,185.2539,185.3793,184.685,185.0032,161931.0
2018-11-26 15:10:00,191.8,191.87,191.43,191.81,48453.0,184.9646,185.0321,184.6078,184.9743,48453.0
2018-11-26 15:15:00,191.8,191.82,191.01,191.03,49920.0,184.9646,184.9839,184.2028,184.2221,49920.0
2018-11-26 15:20:00,191.03,191.15,190.83,190.9,63319.0,184.2221,184.3378,184.0292,184.0967,63319.0
2018-11-26 15:25:00,190.92,191.07,190.83,190.99,73332.0,184.116,184.2606,184.0292,184.1835,73332.0
2018-11-26 15:30:00,190.99,191.73,190.99,191.71,94308.0,184.1835,184.8971,184.1835,184.8778,94308.0
2018-11-26 15:35:00,191.73,191.84,191.41,191.46,71964.0,184.8971,185.0032,184.5885,184.6367,71964.0
2018-11-26 15:40:00,191.44,191.84,191.39,191.7,106673.0,184.6175,185.0032,184.5692,184.8682,106673.0
2018-11-26 15:45:00,191.71,192.07,191.71,191.97,127607.0,184.8778,185.225,184.8778,185.1286,127607.0
2018-11-26 15:50:00,191.99,192.09,191.82,191.92,102438.0,185.1479,185.2443,184.9839,185.0803,102438.0
2018-11-26 15:55:00,191.93,192.07,191.68,191.85,185505.0,185.09,185.225,184.8489,185.0128,185505.0
2018-11-27 09:30:00,190.75,191.19,189.45,190.99,96837.0,183.952,184.3764,182.6984,184.1835,96837.0
2018-11-27 09:35:00,191.18,191.76,190.61,190.66,141988.0,184.3667,184.926,183.817,183.8653,141988.0
2018-11-27 09:40:00,190.61,190.74,190.15,190.51,91569.0,183.817,183.9424,183.3734,183.7206,91569.0
2018-11-27 09:45:00,190.51,190.64,189.91,190.47,55304.0,183.7206,183.846,183.142,183.682,55304.0
2018-11-27 09:50:00,190.46,190.86,190.09,190.78,40431.0,183.6724,184.0581,183.3156,183.981,40431.0
2018-11-27 09:55:00,190.77,191.67,190.68,191.53,38130.0,183.9713,184.8393,183.8845,184.7042,38130.0
2018-11-27 10:00:00,191.4,191.53,190.81,191.48,55664.0,184.5789,184.7042,184.0099,184.656,55664.0
2018-11-27 10:05:00,191.49,192.09,191.19,191.91,44529.0,184.6657,185.2443,184.3764,185.0707,44529.0
2018-11-27 10:10:00,191.8,192.37,191.75,192.12,23133.0,184.9646,185.5143,184.9164,185.2732,23133.0
2018-11-27 10:15:00,192.15,192.37,191.69,192.01,42684.0,185.3021,185.5143,184.8585,185.1671,42684.0
2018-11-27 10:20:00,192.11,192.18,191.66,191.94,27943.0,185.2636,185.3311,184.8296,185.0996,27943.0
2018-11-27 10:25:00,191.98,192.12,191.49,191.53,28695.0,185.1382,185.2732,184.6657,184.7042,28695.0
2018-11-27 10:30:00,191.59,191.8,191.3,191.73,37311.0,184.7621,184.9646,184.4824,184.8971,37311.0
2018-11-27 10:35:00,191.74,191.75,191.38,191.58,49804.0,184.9068,184.9164,184.5596,184.7525,49804.0
2018-11-27 10:40:00,191.6,191.84,191.45,191.8,70399.0,184.7718,185.0032,184.6271,184.9646,70399.0
2018-11-27 10:45:00,191.83,192.18,191.8,192.02,34338.0,184.9936,185.3311,184.9646,185.1768,34338.0
2018-11-27 10:50:00,192.05,192.46,191.96,192.28,34886.0,185.2057,185.6011,185.1189,185.4275,34886.0
2018-11-27 10:55:00,192.4,192.63,192.01,192.17,29915.0,185.5432,185.765,185.1671,185.3214,29915.0
2018-11-27 11:00:00,192.14,192.69,191.95,192.49,39438.0,185.2925,185.8229,185.1093,185.63,39438.0
2018-11-27 11:05:00,192.52,192.53,192.02,192.31,31601.0,185.659,185.6686,185.1768,185.4564,31601.0
2018-11-27 11:10:00,192.35,192.51,191.76,191.87,37813.0,185.495,185.6493,184.926,185.0321,37813.0
2018-11-27 11:15:00,191.78,192.27,191.78,192.17,32877.0,184.9453,185.4179,184.9453,185.3214,32877.0
2018-11-27 11:20:00,192.2,192.38,191.55,191.62,52771.0,185.3504,185.524,184.7235,184.791,52771.0
2018-11-27 11:25:00,191.63,192.17,191.63,191.93,36490.0,184.8007,185.3214,184.8007,185.09,36490.0
2018-11-27 11:30:00,191.94,192.0,191.57,191.83,35967.0,185.0996,185.1575,184.7428,184.9936,35967.0
2018-11-27 11:35:00,191.78,191.97,191.61,191.75,36955.0,184.9453,185.1286,184.7814,184.9164,36955.0
2018-11-27 11:40:00,191.73,191.97,191.63,191.77,39520.0,184.8971,185.1286,184.8007,184.9357,39520.0
2018-11-27 11:45:00,191.76,191.87,191.44,191.78,48066.0,184.926,185.0321,184.6175,184.9453,48066.0
2018-11-27 11:50:00,191.78,192.33,191.77,192.25,21577.0,184.9453,185.4757,184.9357,185.3986,21577.0
2018-11-27 11:55:00,192.29,192.55,192.19,192.41,24626.0,185.4372,185.6879,185.3407,185.5529,24626.0
2018-11-27 12:00:00,192.38,192.46,192.02,192.29,18768.0,185.524,185.6011,185.1768,185.4372,18768.0
2018-11-27 12:05:00,192.29,192.43,192.13,192.42,31659.0,185.4372,185.5722,185.2829,185.5625,31659.0
2018-11-27 12:10:00,192.41,192.52,192.04,192.06,21099.0,185.5529,185.659,185.1961,185.2154,21099.0
2018-11-27 12:15:00,192.11,192.18,191.81,192.06,23391.0,185.2636,185.3311,184.9743,185.2154,23391.0
2018-11-27 12:20:00,192.08,192.19,191.79,191.97,17187.0,185.2346,185.3407,184.955,185.1286,17187.0
2018-11-27 12:25:00,191.93,191.97,191.18,191.2,17364.0,185.09,185.1286,184.3667,184.386,17364.0
2018-11-27 12:30:00,191.14,191.47,191.13,191.47,18229.0,184.3281,184.6464,184.3185,184.6464,18229.0
2018-11-27 12:35:00,191.47,191.85,191.4,191.85,25592.0,184.6464,185.0128,184.5789,185.0128,25592.0
2018-11-27 12:40:00,191.84,191.94,191.62,191.79,19944.0,185.0032,185.0996,184.791,184.955,19944.0
2018-11-27 12:45:00,191.82,191.85,191.13,191.25,20615.0,184.9839,185.0128,184.3185,184.4342,20615.0
2018-11-27 12:50:00,191.2,191.28,190.84,191.2,18928.0,184.386,184.4632,184.0388,184.386,18928.0
2018-11-27 12:55:00,191.21,191.57,191.21,191.42,21636.0,184.3956,184.7428,184.3956,184.5982,21636.0
2018-11-27 13:00:00,191.44,191.67,191.25,191.3,16091.0,184.6175,184.8393,184.4342,184.4824,16091.0
2018-11-27 13:05:00,191.37,191.63,191.37,191.48,15034.0,184.5499,184.8007,184.5499,184.656,15034.0
2018-11-27 13:10:00,191.51,191.64,191.18,191.42,14063.0,184.685,184.8103,184.3667,184.5982,14063.0
2018-11-27 13:15:00,191.46,191.84,191.12,191.31,37817.0,184.6367,185.0032,184.3089,184.4921,37817.0
2018-11-27 13:20:00,191.31,191.53,191.12,191.49,16791.0,184.4921,184.7042,184.3089,184.6657,16791.0
2018-11-27 13:25:00,191.52,191.8,191.44,191.78,14005.0,184.6946,184.9646,184.6175,184.9453,14005.0
2018-11-27 13:30:00,191.79,192.05,191.77,191.86,13179.0,184.955,185.2057,184.9357,185.0225,13179.0
2018-11-27 13:35:00,191.99,192.45,191.85,192.25,17454.0,185.1479,185.5915,185.0128,185.3986,17454.0
2018-11-27 13:40:00,192.26,192.32,191.61,191.69,21493.0,185.4082,185.4661,184.7814,184.8585,21493.0
2018-11-27 13:45:00,191.69,191.95,191.68,191.81,16346.0,184.8585,185.1093,184.8489,184.9743,16346.0
2018-11-27 13:50:00,191.86,191.88,191.41,191.55,12635.0,185.0225,185.0418,184.5885,184.7235,12635.0
2018-11-27 13:55:00,191.45,192.07,191.41,192.04,18839.0,184.6271,185.225,184.5885,185.1961,18839.0
2018-11-27 14:00:00,192.11,192.2,191.83,192.16,15761.0,185.2636,185.3504,184.9936,185.3118,15761.0
2018-11-27 14:05:00,192.12,192.66,192.12,192.47,33611.0,185.2732,185.794,185.2732,185.6107,33611.0
2018-11-27 14:10:00,192.43,192.54,192.13,192.34,21974.0,185.5722,185.6783,185.2829,185.4854,21974.0
2018-11-27 14:15:00,192.33,192.47,192.15,192.36,24701.0,185.4757,185.6107,185.3021,185.5047,24701.0
2018-11-27 14:20:00,192.35,192.77,192.14,192.65,44728.0,185.495,185.9001,185.2925,185.7843,44728.0
2018-11-27 14:25:00,192.62,192.73,192.51,192.61,31228.0,185.7554,185.8615,185.6493,185.7458,31228.0
2018-11-27 14:30:00,192.62,192.71,192.44,192.71,25780.0,185.7554,185.8422,185.5818,185.8422,25780.0
2018-11-27 14:35:00,192.68,192.85,192.33,192.43,30247.0,185.8133,185.9772,185.4757,185.5722,30247.0
2018-11-27 14:40:00,192.47,192.63,192.33,192.43,17559.0,185.6107,185.765,185.4757,185.5722,17559.0
2018-11-27 14:45:00,192.46,192.55,192.43,192.45,15642.0,185.6011,185.6879,185.5722,185.5915,15642.0
2018-11-27 14:50:00,192.45,192.64,192.23,192.49,23131.0,185.5915,185.7747,185.3793,185.63,23131.0
2018-11-27 14:55:00,192.54,192.55,192.35,192.41,19840.0,185.6783,185.6879,185.495,185.5529,19840.0
2018-11-27 15:00:00,192.37,192.41,192.21,192.4,26813.0,185.5143,185.5529,185.36,185.5432,26813.0
2018-11-27 15:05:00,192.36,192.36,191.94,192.16,23962.0,185.5047,185.5047,185.0996,185.3118,23962.0
2018-11-27 15:10:00,192.21,192.29,192.1,192.17,27750.0,185.36,185.4372,185.2539,185.3214,27750.0
2018-11-27 15:15:00,192.13,192.29,191.97,191.99,30591.0,185.2829,185.4372,185.1286,185.1479,30591.0
2018-11-27 15:20:00,192.0,192.16,191.85,192.04,24121.0,185.1575,185.3118,185.0128,185.1961,24121.0
2018-11-27 15:25:00,192.05,192.34,192.05,192.2,26588.0,185.2057,185.4854,185.2057,185.3504,26588.0
2018-11-27 15:30:00,192.21,192.22,191.92,192.08,35702.0,185.36,185.3697,185.0803,185.2346,35702.0
2018-11-27 15:35:00,192.05,192.46,192.04,192.46,48714.0,185.2057,185.6011,185.1961,185.6011,48714.0
2018-11-27 15:40:00,192.45,192.7,192.44,192.68,48577.0,185.5915,185.8325,185.5818,185.8133,48577.0
2018-11-27 15:45:00,192.67,192.79,192.56,192.72,71435.0,185.8036,185.9193,185.6975,185.8518,71435.0
2018-11-27 15:50:00,192.73,192.75,192.52,192.52,76057.0,185.8615,185.8808,185.659,185.659,76057.0
2018-11-27 15:55:00,192.49,193.04,192.48,192.98,171048.0,185.63,186.1604,185.6204,186.1026,171048.0
2018-11-28 09:30:00,195.0,195.1,193.27,194.3,155205.0,188.0506,188.147,186.3822,187.3755,155205.0
2018-11-28 09:35:00,194.26,194.54,193.77,194.14,64572.0,187.337,187.607,186.8644,187.2212,64572.0
2018-11-28 09:40:00,194.17,194.91,193.98,194.69,42884.0,187.2502,187.9638,187.0669,187.7516,42884.0
2018-11-28 09:45:00,194.77,195.0,194.29,194.75,45416.0,187.8288,188.0506,187.3659,187.8095,45416.0
2018-11-28 09:50:00,194.73,195.39,194.73,195.06,114085.0,187.7902,188.4267,187.7902,188.1084,114085.0
2018-11-28 09:55:00,195.05,195.15,194.75,194.75,46086.0,188.0988,188.1952,187.8095,187.8095,46086.0
2018-11-28 10:00:00,194.83,195.29,194.82,195.14,28547.0,187.8866,188.3302,187.877,188.1856,28547.0
2018-11-28 10:05:00,195.19,195.32,194.74,194.93,29484.0,188.2338,188.3592,187.7998,187.9831,29484.0
2018-11-28 10:10:00,194.95,195.11,194.46,194.69,25794.0,188.0024,188.1567,187.5298,187.7516,25794.0
2018-11-28 10:15:00,194.67,194.79,194.46,194.56,23641.0,187.7323,187.8481,187.5298,187.6263,23641.0
2018-11-28 10:20:00,194.61,195.0,194.52,195.0,34165.0,187.6745,188.0506,187.5877,188.0506,34165.0
2018-11-28 10:25:00,195.0,195.25,194.48,194.58,35555.0,188.0506,188.2917,187.5491,187.6455,35555.0
2018-11-28 10:30:00,194.55,194.66,194.21,194.49,103358.0,187.6166,187.7227,187.2887,187.5588,103358.0
2018-11-28 10:35:00,194.53,194.84,194.37,194.46,24543.0,187.5973,187.8963,187.443,187.5298,24543.0
2018-11-28 10:40:00,194.5,194.7,194.37,194.48,20612.0,187.5684,187.7613,187.443,187.5491,20612.0
2018-11-28 10:45:00,194.5,194.74,194.18,194.62,22756.0,187.5684,187.7998,187.2598,187.6841,22756.0
2018-11-28 10:50:00,194.63,194.71,194.43,194.63,28908.0,187.6938,187.7709,187.5009,187.6938,28908.0
2018-11-28 10:55:00,194.64,194.96,194.61,194.96,24549.0,187.7034,188.012,187.6745,188.012,24549.0
2018-11-28 11:00:00,194.89,195.07,194.71,194.8,29793.0,187.9445,188.1181,187.7709,187.8577,29793.0
2018-11-28 11:05:00,194.82,195.09,194.72,194.98,22536.0,187.877,188.1374,187.7806,188.0313,22536.0
2018-11-28 11:10:00,194.94,195.25,194.83,195.15,25820.0,187.9927,188.2917,187.8866,188.1952,25820.0
2018-11-28 11:15:00,195.15,195.21,194.55,194.83,23276.0,188.1952,188.2531,187.6166,187.8866,23276.0
2018-11-28 11:20:00,194.82,194.84,194.39,194.4,18940.0,187.877,187.8963,187.4623,187.472,18940.0
2018-11-28 11:25:00,194.44,194.6,194.29,194.41,19335.0,187.5105,187.6648,187.3659,187.4816,19335.0
2018-11-28 11:30:00,194.36,194.54,194.19,194.37,27281.0,187.4334,187.607,187.2694,187.443,27281.0
2018-11-28 11:35:00,194.37,194.54,194.26,194.43,17346.0,187.443,187.607,187.337,187.5009,17346.0
2018-11-28 11:40:00,194.4,194.7,194.27,194.7,23985.0,187.472,187.7613,187.3466,187.7613,23985.0
2018-11-28 11:45:00,194.7,194.71,194.42,194.55,23640.0,187.7613,187.7709,187.4913,187.6166,23640.0
2018-11-28 11:50:00,194.55,194.78,194.41,194.46,30823.0,187.6166,187.8384,187.4816,187.5298,30823.0
2018-11-28 11:55:00,194.46,194.9,194.29,194.88,28065.0,187.5298,187.9541,187.3659,187.9349,28065.0
2018-11-28 12:00:00,194.85,195.7,194.78,195.67,114775.0,187.9059,188.7256,187.8384,188.6967,114775.0
2018-11-28 12:05:00,195.71,196.3,195.4,196.23,132184.0,188.7353,189.3043,188.4363,189.2367,132184.0
2018-11-28 12:10:00,196.23,196.26,195.51,196.04,67765.0,189.2367,189.2657,188.5424,189.0535,67765.0
2018-11-28 12:15:00,196.04,196.25,195.61,196.25,88209.0,189.0535,189.256,188.6388,189.256,88209.0
2018-11-28 12:20:00,196.29,197.11,196.29,196.68,58380.0,189.2946,190.0854,189.2946,189.6707,58380.0
2018-11-28 12:25:00,196.77,197.77,196.43,197.73,91799.0,189.7575,190.7219,189.4296,190.6833,91799.0
2018-11-28 12:30:00,197.72,198.0,197.45,197.87,97850.0,190.6736,190.9437,190.4133,190.8183,97850.0
2018-11-28 12:35:00,197.82,198.05,197.56,198.05,73293.0,190.7701,190.9919,190.5193,190.9919,73293.0
2018-11-28 12:40:00,197.98,197.98,197.28,197.42,32675.0,190.9244,190.9244,190.2493,190.3843,32675.0
2018-11-28 12:45:00,197.46,197.99,197.45,197.7,25715.0,190.4229,190.934,190.4133,190.6544,25715.0
2018-11-28 12:50:00,197.74,198.2,197.73,198.11,34707.0,190.6929,191.1365,190.6833,191.0497,34707.0
2018-11-28 12:55:00,198.12,198.34,197.96,198.09,38143.0,191.0594,191.2715,190.9051,191.0305,38143.0
2018-11-28 13:00:00,198.1,198.12,197.78,197.9,55251.0,191.0401,191.0594,190.7315,190.8472,55251.0
2018-11-28 13:05:00,197.91,198.13,197.82,198.08,40466.0,190.8569,191.069,190.7701,191.0208,40466.0
2018-11-28 13:10:00,198.03,198.52,197.92,198.41,48999.0,190.9726,191.4451,190.8665,191.3391,48999.0
2018-11-28 13:15:00,198.38,198.91,198.35,198.65,42418.0,191.3101,191.8212,191.2812,191.5705,42418.0
2018-11-28 13:20:00,198.7,198.76,198.31,198.71,30482.0,191.6187,191.6766,191.2426,191.6284,30482.0
2018-11-28 13:25:00,198.7,199.69,198.67,199.68,82723.0,191.6187,192.5734,191.5898,192.5638,82723.0
2018-11-28 13:30:00,199.71,200.49,199.64,200.43,125675.0,192.5927,193.3449,192.5252,193.2871,125675.0
2018-11-28 13:35:00,200.4,200.91,200.24,200.82,115362.0,193.2581,193.75,193.1038,193.6632,115362.0
2018-11-28 13:40:00,200.83,201.3,200.55,201.2,89989.0,193.6728,194.1261,193.4028,194.0296,89989.0
2018-11-28 13:45:00,201.2,201.43,200.43,200.46,100662.0,194.0296,194.2514,193.2871,193.316,100662.0
2018-11-28 13:50:00,200.44,200.9,200.44,200.73,97520.0,193.2967,193.7403,193.2967,193.5764,97520.0
2018-11-28 13:55:00,200.73,201.04,200.67,201.03,53736.0,193.5764,193.8753,193.5185,193.8657,53736.0
2018-11-28 14:00:00,201.07,201.11,200.61,200.81,56116.0,193.9043,193.9428,193.4607,193.6535,56116.0
2018-11-28 14:05:00,200.78,200.96,200.5,200.57,57528.0,193.6246,193.7982,193.3546,193.4221,57528.0
2018-11-28 14:10:00,200.56,200.79,200.32,200.7,25715.0,193.4124,193.6342,193.181,193.5474,25715.0
2018-11-28 14:15:00,200.67,200.67,199.96,200.11,63445.0,193.5185,193.5185,192.8338,192.9785,63445.0
2018-11-28 14:20:00,200.09,200.17,199.81,200.01,37792.0,192.9592,193.0363,192.6892,192.882,37792.0
2018-11-28 14:25:00,200.02,200.23,199.98,200.01,38346.0,192.8917,193.0942,192.8531,192.882,38346.0
2018-11-28 14:30:00,200.09,200.22,199.82,200.09,46202.0,192.9592,193.0846,192.6988,192.9592,46202.0
2018-11-28 14:35:00,200.01,200.27,199.82,199.96,27458.0,192.882,193.1328,192.6988,192.8338,27458.0
2018-11-28 14:40:00,199.97,200.27,199.96,200.25,23857.0,192.8435,193.1328,192.8338,193.1135,23857.0
2018-11-28 14:45:00,200.25,200.37,200.1,200.19,18919.0,193.1135,193.2292,192.9688,193.0556,18919.0
2018-11-28 14:50:00,200.22,200.32,200.01,200.01,30065.0,193.0846,193.181,192.882,192.882,30065.0
2018-11-28 14:55:00,200.04,200.13,199.67,199.79,24666.0,192.911,192.9978,192.5542,192.6699,24666.0
2018-11-28 15:00:00,199.75,199.81,199.5,199.75,30548.0,192.6313,192.6892,192.3902,192.6313,30548.0
2018-11-28 15:05:00,199.79,200.02,199.73,199.96,27130.0,192.6699,192.8917,192.612,192.8338,27130.0
2018-11-28 15:10:00,199.93,200.34,199.93,200.33,34647.0,192.8049,193.2003,192.8049,193.1906,34647.0
2018-11-28 15:15:00,200.28,200.4,200.21,200.27,37040.0,193.1424,193.2581,193.0749,193.1328,37040.0
2018-11-28 15:20:00,200.29,200.44,200.23,200.28,37760.0,193.1521,193.2967,193.0942,193.1424,37760.0
2018-11-28 15:25:00,200.27,200.5,200.24,200.41,75971.0,193.1328,193.3546,193.1038,193.2678,75971.0
2018-11-28 15:30:00,200.4,200.92,200.32,200.92,67755.0,193.2581,193.7596,193.181,193.7596,67755.0
2018-11-28 15:35:00,200.92,201.33,200.9,201.28,66768.0,193.7596,194.155,193.7403,194.1068,66768.0
2018-11-28 15:40:00,201.29,201.7,201.09,201.64,113379.0,194.1164,194.5118,193.9235,194.4539,113379.0
2018-11-28 15:45:00,201.64,202.17,201.61,202.15,143301.0,194.4539,194.9651,194.425,194.9458,143301.0
2018-11-28 15:50:00,202.16,202.34,202.01,202.17,178123.0,194.9554,195.129,194.8108,194.9651,178123.0
2018-11-28 15:55:00,202.15,202.47,202.09,202.35,325791.0,194.9458,195.2544,194.8879,195.1386,325791.0
2018-11-29 09:30:00,202.05,202.05,200.25,200.34,126195.0,194.8493,194.8493,193.1135,193.2003,126195.0
2018-11-29 09:35:00,200.52,201.25,200.07,200.15,67544.0,193.3739,194.0778,192.9399,193.017,67544.0
2018-11-29 09:40:00,200.08,200.68,199.69,200.25,42300.0,192.9495,193.5282,192.5734,193.1135,42300.0
2018-11-29 09:45:00,200.31,200.7,200.01,200.49,89862.0,193.1713,193.5474,192.882,193.3449,89862.0
2018-11-29 09:50:00,200.43,200.76,200.0,200.25,77902.0,193.2871,193.6053,192.8724,193.1135,77902.0
2018-11-29 09:55:00,200.18,200.29,199.82,200.07,43174.0,193.046,193.1521,192.6988,192.9399,43174.0
2018-11-29 10:00:00,200.04,200.31,199.32,199.59,42096.0,192.911,193.1713,192.2166,192.477,42096.0
2018-11-29 10:05:00,199.59,200.04,199.29,199.78,27574.0,192.477,192.911,192.1877,192.6602,27574.0
2018-11-29 10:10:00,199.73,199.75,199.08,199.14,31846.0,192.612,192.6313,191.9852,192.043,31846.0
2018-11-29 10:15:00,199.12,199.13,198.45,198.75,46694.0,192.0238,192.0334,191.3776,191.6669,46694.0
2018-11-29 10:20:00,198.68,198.85,198.17,198.18,40285.0,191.5994,191.7634,191.1076,191.1173,40285.0
2018-11-29 10:25:00,198.26,198.45,197.93,198.17,85500.0,191.1944,191.3776,190.8762,191.1076,85500.0
2018-11-29 10:30:00,198.13,199.07,198.12,198.48,57837.0,191.069,191.9755,191.0594,191.4066,57837.0
2018-11-29 10:35:00,198.47,198.6,198.0,198.2,41177.0,191.3969,191.5223,190.9437,191.1365,41177.0
2018-11-29 10:40:00,198.18,198.18,197.22,197.58,51376.0,191.1173,191.1173,190.1915,190.5386,51376.0
2018-11-29 10:45:00,197.69,197.78,196.75,196.88,63745.0,190.6447,190.7315,189.7382,189.8636,63745.0
2018-11-29 10:50:00,196.88,196.96,196.32,196.61,75750.0,189.8636,189.9407,189.3235,189.6032,75750.0
2018-11-29 10:55:00,196.62,196.75,196.31,196.67,54804.0,189.6128,189.7382,189.3139,189.6611,54804.0
2018-11-29 11:00:00,196.59,197.24,196.56,196.99,57372.0,189.5839,190.2108,189.555,189.9697,57372.0
2018-11-29 11:05:00,197.05,197.12,196.51,196.61,42368.0,190.0275,190.095,189.5068,189.6032,42368.0
2018-11-29 11:10:00,196.56,197.35,196.49,197.07,46316.0,189.555,190.3168,189.4875,190.0468,46316.0
2018-11-29 11:15:00,197.07,197.39,196.8,196.86,33962.0,190.0468,190.3554,189.7864,189.8443,33962.0
2018-11-29 11:20:00,196.91,197.66,196.71,197.39,46011.0,189.8925,190.6158,189.6996,190.3554,46011.0
2018-11-29 11:25:00,197.44,197.75,197.19,197.73,36484.0,190.4036,190.7026,190.1625,190.6833,36484.0
2018-11-29 11:30:00,197.74,198.0,197.44,197.88,47445.0,190.6929,190.9437,190.4036,190.8279,47445.0
2018-11-29 11:35:00,197.85,198.0,197.75,197.77,44784.0,190.799,190.9437,190.7026,190.7219,44784.0
2018-11-29 11:40:00,197.75,197.85,197.65,197.74,30743.0,190.7026,190.799,190.6061,190.6929,30743.0
2018-11-29 11:45:00,197.72,197.83,197.47,197.74,36031.0,190.6736,190.7797,190.4326,190.6929,36031.0
2018-11-29 11:50:00,197.7,198.4,197.7,198.39,41095.0,190.6544,191.3294,190.6544,191.3198,41095.0
2018-11-29 11:55:00,198.37,198.46,198.2,198.32,39065.0,191.3005,191.3873,191.1365,191.2523,39065.0
2018-11-29 12:00:00,198.27,198.32,197.77,197.92,36077.0,191.204,191.2523,190.7219,190.8665,36077.0
2018-11-29 12:05:00,197.87,197.88,197.39,197.5,43941.0,190.8183,190.8279,190.3554,190.4615,43941.0
2018-11-29 12:10:00,197.55,197.8,197.34,197.34,46985.0,190.5097,190.7508,190.3072,190.3072,46985.0
2018-11-29 12:15:00,197.3,197.63,197.22,197.54,34693.0,190.2686,190.5869,190.1915,190.5001,34693.0
2018-11-29 12:20:00,197.53,197.55,197.42,197.46,18271.0,190.4904,190.5097,190.3843,190.4229,18271.0
2018-11-29 12:25:00,197.43,197.71,197.39,197.43,27962.0,190.394,190.664,190.3554,190.394,27962.0
2018-11-29 12:30:00,197.42,197.48,197.21,197.21,30335.0,190.3843,190.4422,190.1818,190.1818,30335.0
2018-11-29 12:35:00,197.19,197.31,197.08,197.3,35649.0,190.1625,190.2783,190.0565,190.2686,35649.0
2018-11-29 12:40:00,197.3,197.67,197.27,197.3,30143.0,190.2686,190.6254,190.2397,190.2686,30143.0
2018-11-29 12:45:00,197.28,197.28,197.09,197.16,27650.0,190.2493,190.2493,190.0661,190.1336,27650.0
2018-11-29 12:50:00,197.19,197.19,196.81,196.85,51974.0,190.1625,190.1625,189.7961,189.8347,51974.0
2018-11-29 12:55:00,196.89,197.15,196.79,197.14,46172.0,189.8732,190.124,189.7768,190.1143,46172.0
2018-11-29 13:00:00,197.16,197.5,197.15,197.16,93385.0,190.1336,190.4615,190.124,190.1336,93385.0
2018-11-29 13:05:00,197.15,197.16,196.75,196.95,39508.0,190.124,190.1336,189.7382,189.9311,39508.0
2018-11-29 13:10:00,196.93,197.14,196.82,196.89,25709.0,189.9118,190.1143,189.8057,189.8732,25709.0
2018-11-29 13:15:00,196.92,197.17,196.85,197.17,27881.0,189.9022,190.1432,189.8347,190.1432,27881.0
2018-11-29 13:20:00,197.14,197.32,197.11,197.32,22061.0,190.1143,190.2879,190.0854,190.2879,22061.0
2018-11-29 13:25:00,197.31,197.6,197.28,197.37,24018.0,190.2783,190.5579,190.2493,190.3361,24018.0
2018-11-29 13:30:00,197.33,197.56,197.27,197.28,27480.0,190.2975,190.5193,190.2397,190.2493,27480.0
2018-11-29 13:35:00,197.28,197.51,197.21,197.5,34518.0,190.2493,190.4711,190.1818,190.4615,34518.0
2018-11-29 13:40:00,197.5,197.91,197.49,197.83,40924.0,190.4615,190.8569,190.4518,190.7797,40924.0
2018-11-29 13:45:00,197.82,198.1,197.67,198.07,28486.0,190.7701,191.0401,190.6254,191.0112,28486.0
2018-11-29 13:50:00,198.08,198.1,197.5,197.5,29095.0,191.0208,191.0401,190.4615,190.4615,29095.0
2018-11-29 13:55:00,197.49,197.52,197.39,197.4,30242.0,190.4518,190.4808,190.3554,190.365,30242.0
2018-11-29 14:00:00,197.43,197.87,197.17,197.46,37880.0,190.394,190.8183,190.1432,190.4229,37880.0
2018-11-29 14:05:00,197.4,197.56,197.24,197.38,23372.0,190.365,190.5193,190.2108,190.3458,23372.0
2018-11-29 14:10:00,197.39,197.96,197.26,197.9,30865.0,190.3554,190.9051,190.23,190.8472,30865.0
2018-11-29 14:15:00,197.91,198.06,197.62,197.98,34339.0,190.8569,191.0015,190.5772,190.9244,34339.0
2018-11-29 14:20:00,197.98,198.25,197.88,198.02,37144.0,190.9244,191.1848,190.8279,190.963,37144.0
2018-11-29 14:25:00,198.03,198.25,197.92,198.01,57047.0,190.9726,191.1848,190.8665,190.9533,57047.0
2018-11-29 14:30:00,197.98,198.19,197.89,197.96,44831.0,190.9244,191.1269,190.8376,190.9051,44831.0
2018-11-29 14:35:00,197.96,197.98,197.63,197.66,25654.0,190.9051,190.9244,190.5869,190.6158,25654.0
2018-11-29 14:40:00,197.65,197.86,197.62,197.74,35729.0,190.6061,190.8087,190.5772,190.6929,35729.0
2018-11-29 14:45:00,197.74,197.77,197.48,197.6,27263.0,190.6929,190.7219,190.4422,190.5579,27263.0
2018-11-29 14:50:00,197.59,197.95,197.55,197.84,34955.0,190.5483,190.8954,190.5097,190.7894,34955.0
2018-11-29 14:55:00,197.83,198.22,197.8,198.14,40232.0,190.7797,191.1558,190.7508,191.0787,40232.0
2018-11-29 15:00:00,198.15,198.2,197.91,197.94,41835.0,191.0883,191.1365,190.8569,190.8858,41835.0
2018-11-29 15:05:00,197.93,197.99,197.83,197.9,37003.0,190.8762,190.934,190.7797,190.8472,37003.0
2018-11-29 15:10:00,197.94,197.95,197.54,197.76,48796.0,190.8858,190.8954,190.5001,190.7122,48796.0
2018-11-29 15:15:00,197.75,197.82,197.51,197.51,45211.0,190.7026,190.7701,190.4711,190.4711,45211.0
2018-11-29 15:20:00,197.51,197.64,197.38,197.38,34527.0,190.4711,190.5965,190.3458,190.3458,34527.0
2018-11-29 15:25:00,197.38,197.63,197.24,197.6,39374.0,190.3458,190.5869,190.2108,190.5579,39374.0
2018-11-29 15:30:00,197.58,197.6,197.26,197.6,36038.0,190.5386,190.5579,190.23,190.5579,36038.0
2018-11-29 15:35:00,197.58,197.86,197.49,197.67,42938.0,190.5386,190.8087,190.4518,190.6254,42938.0
2018-11-29 15:40:00,197.63,197.79,197.52,197.72,41538.0,190.5869,190.7412,190.4808,190.6736,41538.0
2018-11-29 15:45:00,197.7,197.79,197.3,197.32,59701.0,190.6544,190.7412,190.2686,190.2879,59701.0
2018-11-29 15:50:00,197.36,197.56,197.21,197.47,96638.0,190.3265,190.5193,190.1818,190.4326,96638.0
2018-11-29 15:55:00,197.45,197.45,196.61,196.76,177559.0,190.4133,190.4133,189.6032,189.7479,177559.0
2018-11-30 09:30:00,196.59,197.08,196.22,196.42,79439.0,189.5839,190.0565,189.2271,189.42,79439.0
2018-11-30 09:35:00,196.4,196.55,195.8,196.21,40821.0,189.4007,189.5453,188.8221,189.2175,40821.0
2018-11-30 09:40:00,196.36,196.86,196.03,196.79,25845.0,189.3621,189.8443,189.0439,189.7768,25845.0
2018-11-30 09:45:00,196.83,197.68,196.62,197.41,47132.0,189.8154,190.6351,189.6128,190.3747,47132.0
2018-11-30 09:50:00,197.37,197.79,197.04,197.63,41311.0,190.3361,190.7412,190.0179,190.5869,41311.0
2018-11-30 09:55:00,197.54,197.99,197.14,197.8,30837.0,190.5001,190.934,190.1143,190.7508,30837.0
2018-11-30 10:00:00,197.81,198.18,197.8,198.15,37630.0,190.7604,191.1173,190.7508,191.0883,37630.0
2018-11-30 10:05:00,198.09,198.93,198.07,198.81,48172.0,191.0305,191.8405,191.0112,191.7248,48172.0
2018-11-30 10:10:00,198.84,199.23,198.62,199.23,34473.0,191.7537,192.1298,191.5416,192.1298,34473.0
2018-11-30 10:15:00,199.25,199.33,198.94,198.96,32757.0,192.1491,192.2263,191.8502,191.8695,32757.0
2018-11-30 10:20:00,198.95,199.24,198.89,199.07,40497.0,191.8598,192.1395,191.8019,191.9755,40497.0
2018-11-30 10:25:00,199.13,199.15,198.65,198.76,32650.0,192.0334,192.0527,191.5705,191.6766,32650.0
2018-11-30 10:30:00,198.82,199.41,198.82,199.41,28769.0,191.7344,192.3034,191.7344,192.3034,28769.0
2018-11-30 10:35:00,199.31,199.72,199.29,199.57,40241.0,192.207,192.6024,192.1877,192.4577,40241.0
2018-11-30 10:40:00,199.63,199.84,199.25,199.42,29518.0,192.5156,192.7181,192.1491,192.3131,29518.0
2018-11-30 10:45:00,199.41,199.41,199.01,199.13,39887.0,192.3034,192.3034,191.9177,192.0334,39887.0
2018-11-30 10:50:00,199.2,199.77,199.11,199.77,26735.0,192.1009,192.6506,192.0141,192.6506,26735.0
2018-11-30 10:55:00,199.75,199.76,199.25,199.29,22994.0,192.6313,192.6409,192.1491,192.1877,22994.0
2018-11-30 11:00:00,199.29,199.67,199.24,199.45,32004.0,192.1877,192.5542,192.1395,192.342,32004.0
2018-11-30 11:05:00,199.45,199.48,198.9,199.16,34250.0,192.342,192.3709,191.8116,192.0623,34250.0
2018-11-30 11:10:00,199.1,199.23,199.0,199.08,21393.0,192.0045,192.1298,191.908,191.9852,21393.0
2018-11-30 11:15:00,199.11,199.55,199.09,199.45,21284.0,192.0141,192.4384,191.9948,192.342,21284.0
2018-11-30 11:20:00,199.49,199.61,199.4,199.5,20190.0,192.3806,192.4963,192.2938,192.3902,20190.0
2018-11-30 11:25:00,199.54,199.55,199.09,199.23,23864.0,192.4288,192.4384,191.9948,192.1298,23864.0
2018-11-30 11:30:00,199.2,199.7,199.11,199.44,22130.0,192.1009,192.5831,192.0141,192.3323,22130.0
2018-11-30 11:35:00,199.44,199.8,199.36,199.69,16871.0,192.3323,192.6795,192.2552,192.5734,16871.0
2018-11-30 11:40:00,199.77,199.98,199.68,199.9,21353.0,192.6506,192.8531,192.5638,192.776,21353.0
2018-11-30 11:45:00,199.84,200.14,199.72,200.07,24059.0,192.7181,193.0074,192.6024,192.9399,24059.0
2018-11-30 11:50:00,200.1,200.37,199.94,199.95,34076.0,192.9688,193.2292,192.8145,192.8242,34076.0
2018-11-30 11:55:00,199.95,200.02,199.73,199.73,22313.0,192.8242,192.8917,192.612,192.612,22313.0
2018-11-30 12:00:00,199.66,199.81,199.39,199.77,17559.0,192.5445,192.6892,192.2841,192.6506,17559.0
2018-11-30 12:05:00,199.74,199.76,199.42,199.71,14652.0,192.6217,192.6409,192.3131,192.5927,14652.0
2018-11-30 12:10:00,199.68,199.68,199.49,199.57,12428.0,192.5638,192.5638,192.3806,192.4577,12428.0
2018-11-30 12:15:00,199.58,199.73,199.56,199.61,17955.0,192.4674,192.612,192.4481,192.4963,17955.0
2018-11-30 12:20:00,199.62,199.72,199.56,199.72,19587.0,192.5059,192.6024,192.4481,192.6024,19587.0
2018-11-30 12:25:00,199.7,200.0,199.69,199.92,34951.0,192.5831,192.8724,192.5734,192.7952,34951.0
2018-11-30 12:30:00,199.93,199.97,199.73,199.96,26008.0,192.8049,192.8435,192.612,192.8338,26008.0
2018-11-30 12:35:00,199.91,200.0,199.84,199.86,17561.0,192.7856,192.8724,192.7181,192.7374,17561.0
2018-11-30 12:40:00,199.86,199.93,199.63,199.64,17418.0,192.7374,192.8049,192.5156,192.5252,17418.0
2018-11-30 12:45:00,199.64,200.11,199.62,199.97,22283.0,192.5252,192.9785,192.5059,192.8435,22283.0
2018-11-30 12:50:00,199.94,200.05,199.86,199.95,13619.0,192.8145,192.9206,192.7374,192.8242,13619.0
2018-11-30 12:55:00,199.95,199.97,199.77,199.93,18503.0,192.8242,192.8435,192.6506,192.8049,18503.0
2018-11-30 13:00:00,199.89,199.9,199.65,199.74,17253.0,192.7663,192.776,192.5349,192.6217,17253.0
2018-11-30 13:05:00,199.73,199.77,199.43,199.47,18343.0,192.612,192.6506,192.3227,192.3613,18343.0
2018-11-30 13:10:00,199.46,199.54,199.45,199.53,11571.0,192.3516,192.4288,192.342,192.4191,11571.0
2018-11-30 13:15:00,199.53,199.91,199.49,199.91,21724.0,192.4191,192.7856,192.3806,192.7856,21724.0
2018-11-30 13:20:00,199.85,200.19,199.82,200.19,32837.0,192.7277,193.0556,192.6988,193.0556,32837.0
2018-11-30 13:25:00,200.14,200.49,200.06,200.44,28424.0,193.0074,193.3449,192.9303,193.2967,28424.0
2018-11-30 13:30:00,200.43,200.93,200.39,200.82,44997.0,193.2871,193.7692,193.2485,193.6632,44997.0
2018-11-30 13:35:00,200.82,201.05,200.48,200.54,38347.0,193.6632,193.885,193.3353,193.3931,38347.0
2018-11-30 13:40:00,200.52,200.61,200.45,200.5,15647.0,193.3739,193.4607,193.3064,193.3546,15647.0
2018-11-30 13:45:00,200.6,200.81,200.48,200.81,13342.0,193.451,193.6535,193.3353,193.6535,13342.0
2018-11-30 13:50:00,200.84,201.0,200.69,200.75,23321.0,193.6825,193.8368,193.5378,193.5957,23321.0
2018-11-30 13:55:00,200.77,200.9,200.76,200.86,26907.0,193.6149,193.7403,193.6053,193.7017,26907.0
2018-11-30 14:00:00,200.88,200.9,200.42,200.7,31299.0,193.721,193.7403,193.2774,193.5474,31299.0
2018-11-30 14:05:00,200.65,200.71,200.51,200.57,25389.0,193.4992,193.5571,193.3642,193.4221,25389.0
2018-11-30 14:10:00,200.55,200.6,200.49,200.59,22374.0,193.4028,193.451,193.3449,193.4414,22374.0
2018-11-30 14:15:00,200.59,200.84,200.4,200.5,26920.0,193.4414,193.6825,193.2581,193.3546,26920.0
2018-11-30 14:20:00,200.53,200.61,200.41,200.55,38331.0,193.3835,193.4607,193.2678,193.4028,38331.0
2018-11-30 14:25:00,200.54,200.74,200.43,200.72,24013.0,193.3931,193.586,193.2871,193.5667,24013.0
2018-11-30 14:30:00,200.75,200.79,200.58,200.66,29429.0,193.5957,193.6342,193.4317,193.5089,29429.0
2018-11-30 14:35:00,200.64,200.8,200.56,200.63,24905.0,193.4896,193.6439,193.4124,193.4799,24905.0
2018-11-30 14:40:00,200.68,200.89,200.61,200.72,21204.0,193.5282,193.7307,193.4607,193.5667,21204.0
2018-11-30 14:45:00,200.71,200.76,200.5,200.52,31955.0,193.5571,193.6053,193.3546,193.3739,31955.0
2018-11-30 14:50:00,200.54,200.65,200.51,200.63,23437.0,193.3931,193.4992,193.3642,193.4799,23437.0
2018-11-30 14:55:00,200.65,200.69,200.36,200.41,37364.0,193.4992,193.5378,193.2196,193.2678,37364.0
2018-11-30 15:00:00,200.42,200.61,200.29,200.57,48464.0,193.2774,193.4607,193.1521,193.4221,48464.0
2018-11-30 15:05:00,200.52,201.28,200.46,201.27,50489.0,193.3739,194.1068,193.316,194.0971,50489.0
2018-11-30 15:10:00,201.29,201.51,201.2,201.42,60399.0,194.1164,194.3286,194.0296,194.2418,60399.0
2018-11-30 15:15:00,201.4,201.62,201.34,201.57,52507.0,194.2225,194.4347,194.1646,194.3864,52507.0
2018-11-30 15:20:00,201.56,201.67,201.4,201.5,64431.0,194.3768,194.4829,194.2225,194.3189,64431.0
2018-11-30 15:25:00,201.46,201.62,201.25,201.25,76908.0,194.2804,194.4347,194.0778,194.0778,76908.0
2018-11-30 15:30:00,201.24,201.45,200.94,201.01,65816.0,194.0682,194.2707,193.7789,193.8464,65816.0
2018-11-30 15:35:00,201.0,201.06,200.76,200.91,53198.0,193.8368,193.8946,193.6053,193.75,53198.0
2018-11-30 15:40:00,200.92,201.09,200.77,200.86,68871.0,193.7596,193.9235,193.6149,193.7017,68871.0
2018-11-30 15:45:00,200.88,200.88,200.4,200.56,97101.0,193.721,193.721,193.2581,193.4124,97101.0
2018-11-30 15:50:00,200.53,200.56,200.03,200.33,117478.0,193.3835,193.4124,192.9013,193.1906,117478.0
2018-11-30 15:55:00,200.34,201.16,200.32,201.15,345365.0,193.2003,193.9911,193.181,193.9814,345365.0
2018-12-03 09:30:00,206.01,207.5,206.01,206.28,279204.0,198.6682,200.1051,198.6682,198.9286,279204.0
2018-12-03 09:35:00,206.4,207.36,206.4,206.58,96453.0,199.0443,199.9701,199.0443,199.2179,96453.0
2018-12-03 09:40:00,206.5,206.84,205.94,206.77,115162.0,199.1407,199.4686,198.6007,199.4011,115162.0
2018-12-03 09:45:00,206.84,207.36,206.31,207.36,100440.0,199.4686,199.9701,198.9575,199.9701,100440.0
2018-12-03 09:50:00,207.43,207.5,206.62,207.17,88016.0,200.0376,200.1051,199.2565,199.7869,88016.0
2018-12-03 09:55:00,207.21,207.32,206.31,207.15,108136.0,199.8254,199.9315,198.9575,199.7676,108136.0
2018-12-03 10:00:00,207.21,207.67,206.82,207.67,91096.0,199.8254,200.269,199.4493,200.269,91096.0
2018-12-03 10:05:00,207.7,208.26,207.01,207.51,107598.0,200.298,200.838,199.6326,200.1147,107598.0
2018-12-03 10:10:00,207.45,207.62,207.05,207.19,42969.0,200.0569,200.2208,199.6711,199.8062,42969.0
2018-12-03 10:15:00,207.13,207.61,207.13,207.48,62943.0,199.7483,200.2112,199.7483,200.0858,62943.0
2018-12-03 10:20:00,207.45,207.94,207.36,207.86,84066.0,200.0569,200.5294,199.9701,200.4523,84066.0
2018-12-03 10:25:00,207.85,207.86,207.36,207.55,43992.0,200.4426,200.4523,199.9701,200.1533,43992.0
2018-12-03 10:30:00,207.51,207.73,207.15,207.49,49444.0,200.1147,200.3269,199.7676,200.0955,49444.0
2018-12-03 10:35:00,207.48,207.96,207.47,207.63,41294.0,200.0858,200.5487,200.0762,200.2305,41294.0
2018-12-03 10:40:00,207.63,208.02,207.6,207.85,47991.0,200.2305,200.6066,200.2015,200.4426,47991.0
2018-12-03 10:45:00,207.88,208.09,207.63,207.78,65618.0,200.4716,200.6741,200.2305,200.3751,65618.0
2018-12-03 10:50:00,207.75,207.95,207.46,207.86,114840.0,200.3462,200.5391,200.0665,200.4523,114840.0
2018-12-03 10:55:00,207.89,207.95,207.71,207.78,57970.0,200.4812,200.5391,200.3076,200.3751,57970.0
2018-12-03 11:00:00,207.82,208.54,207.58,208.47,105099.0,200.4137,201.108,200.1823,201.0405,105099.0
2018-12-03 11:05:00,208.49,208.66,208.15,208.61,38050.0,201.0598,201.2238,200.7319,201.1755,38050.0
2018-12-03 11:10:00,208.64,208.79,208.21,208.43,51237.0,201.2045,201.3491,200.7898,201.002,51237.0
2018-12-03 11:15:00,208.43,209.36,208.43,209.33,90649.0,201.002,201.8988,201.002,201.8699,90649.0
2018-12-03 11:20:00,209.31,209.53,208.79,208.91,93612.0,201.8506,202.0628,201.3491,201.4649,93612.0
2018-12-03 11:25:00,208.88,209.57,208.87,209.57,85593.0,201.4359,202.1013,201.4263,202.1013,85593.0
2018-12-03 11:30:00,209.55,209.63,209.27,209.47,55320.0,202.082,202.1592,201.812,202.0049,55320.0
2018-12-03 11:35:00,209.45,209.47,208.97,209.12,61262.0,201.9856,202.0049,201.5227,201.6674,61262.0
2018-12-03 11:40:00,209.11,209.32,208.92,209.24,198890.0,201.6577,201.8602,201.4745,201.7831,198890.0
2018-12-03 11:45:00,209.24,209.56,209.0,209.32,93287.0,201.7831,202.0917,201.5516,201.8602,93287.0
2018-12-03 11:50:00,209.34,209.51,209.15,209.35,135550.0,201.8795,202.0435,201.6963,201.8892,135550.0
2018-12-03 11:55:00,209.35,209.49,208.15,208.34,62392.0,201.8892,202.0242,200.7319,200.9152,62392.0
2018-12-03 12:00:00,208.36,208.75,208.08,208.67,68496.0,200.9345,201.3106,200.6644,201.2334,68496.0
2018-12-03 12:05:00,208.67,208.74,208.14,208.53,34468.0,201.2334,201.3009,200.7223,201.0984,34468.0
2018-12-03 12:10:00,208.47,208.51,207.86,208.02,24323.0,201.0405,201.0791,200.4523,200.6066,24323.0
2018-12-03 12:15:00,208.07,208.17,207.83,207.9,28228.0,200.6548,200.7512,200.4233,200.4909,28228.0
2018-12-03 12:20:00,207.91,207.94,207.68,207.86,31371.0,200.5005,200.5294,200.2787,200.4523,31371.0
2018-12-03 12:25:00,207.94,208.07,207.72,207.93,26444.0,200.5294,200.6548,200.3173,200.5198,26444.0
2018-12-03 12:30:00,207.96,208.43,207.91,208.42,25305.0,200.5487,201.002,200.5005,200.9923,25305.0
2018-12-03 12:35:00,208.42,208.44,208.13,208.17,14182.0,200.9923,201.0116,200.7127,200.7512,14182.0
2018-12-03 12:40:00,208.14,208.15,207.8,207.83,20151.0,200.7223,200.7319,200.3944,200.4233,20151.0
2018-12-03 12:45:00,207.86,207.93,207.73,207.8,36036.0,200.4523,200.5198,200.3269,200.3944,36036.0
2018-12-03 12:50:00,207.8,207.8,206.91,206.98,49979.0,200.3944,200.3944,199.5361,199.6036,49979.0
2018-12-03 12:55:00,207.05,207.19,206.88,207.17,45010.0,199.6711,199.8062,199.5072,199.7869,45010.0
2018-12-03 13:00:00,207.2,207.5,207.19,207.37,29688.0,199.8158,200.1051,199.8062,199.9797,29688.0
2018-12-03 13:05:00,207.37,207.54,207.06,207.22,41835.0,199.9797,200.1437,199.6808,199.8351,41835.0
2018-12-03 13:10:00,207.22,207.57,207.08,207.22,26743.0,199.8351,200.1726,199.7001,199.8351,26743.0
2018-12-03 13:15:00,207.23,207.48,207.23,207.26,18267.0,199.8447,200.0858,199.8447,199.8737,18267.0
2018-12-03 13:20:00,207.28,207.53,207.26,207.43,22716.0,199.8929,200.134,199.8737,200.0376,22716.0
2018-12-03 13:25:00,207.44,207.48,207.12,207.34,24294.0,200.0472,200.0858,199.7386,199.9508,24294.0
2018-12-03 13:30:00,207.28,207.28,206.94,206.95,24560.0,199.8929,199.8929,199.5651,199.5747,24560.0
2018-12-03 13:35:00,206.95,207.04,206.74,206.85,16011.0,199.5747,199.6615,199.3722,199.4783,16011.0
2018-12-03 13:40:00,206.85,207.14,206.85,207.14,16926.0,199.4783,199.7579,199.4783,199.7579,16926.0
2018-12-03 13:45:00,207.13,207.14,206.66,206.72,18816.0,199.7483,199.7579,199.295,199.3529,18816.0
2018-12-03 13:50:00,206.76,207.15,206.66,207.14,50383.0,199.3915,199.7676,199.295,199.7579,50383.0
2018-12-03 13:55:00,207.11,207.11,206.56,206.88,29857.0,199.729,199.729,199.1986,199.5072,29857.0
2018-12-03 14:00:00,206.92,207.56,206.92,207.32,27492.0,199.5458,200.163,199.5458,199.9315,27492.0
2018-12-03 14:05:00,207.37,207.53,206.79,207.23,27311.0,199.9797,200.134,199.4204,199.8447,27311.0
2018-12-03 14:10:00,207.22,207.59,207.22,207.45,19723.0,199.8351,200.1919,199.8351,200.0569,19723.0
2018-12-03 14:15:00,207.49,207.95,207.45,207.93,30809.0,200.0955,200.5391,200.0569,200.5198,30809.0
2018-12-03 14:20:00,207.99,208.32,207.92,208.28,28497.0,200.5776,200.8959,200.5101,200.8573,28497.0
2018-12-03 14:25:00,208.28,208.88,208.28,208.7,36479.0,200.8573,201.4359,200.8573,201.2623,36479.0
2018-12-03 14:30:00,208.74,208.89,208.62,208.7,25616.0,201.3009,201.4456,201.1852,201.2623,25616.0
2018-12-03 14:35:00,208.72,208.75,208.51,208.58,16866.0,201.2816,201.3106,201.0791,201.1466,16866.0
2018-12-03 14:40:00,208.56,208.71,208.23,208.36,23419.0,201.1273,201.272,200.8091,200.9345,23419.0
2018-12-03 14:45:00,208.34,208.81,208.32,208.76,26380.0,200.9152,201.3684,200.8959,201.3202,26380.0
2018-12-03 14:50:00,208.75,208.91,208.31,208.45,23141.0,201.3106,201.4649,200.8862,201.0212,23141.0
2018-12-03 14:55:00,208.44,208.67,208.4,208.66,21042.0,201.0116,201.2334,200.973,201.2238,21042.0
2018-12-03 15:00:00,208.67,208.67,208.04,208.28,24610.0,201.2334,201.2334,200.6259,200.8573,24610.0
2018-12-03 15:05:00,208.22,208.81,208.11,208.62,62525.0,200.7994,201.3684,200.6934,201.1852,62525.0
2018-12-03 15:10:00,208.64,209.02,208.64,209.0,53313.0,201.2045,201.5709,201.2045,201.5516,53313.0
2018-12-03 15:15:00,208.95,209.3,208.94,209.29,47132.0,201.5034,201.841,201.4938,201.8313,47132.0
2018-12-03 15:20:00,209.4,209.43,209.17,209.23,43881.0,201.9374,201.9663,201.7156,201.7735,43881.0
2018-12-03 15:25:00,209.23,209.48,208.98,209.38,56664.0,201.7735,202.0145,201.5324,201.9181,56664.0
2018-12-03 15:30:00,209.36,209.56,209.21,209.55,65857.0,201.8988,202.0917,201.7542,202.082,65857.0
2018-12-03 15:35:00,209.54,209.67,209.42,209.58,60536.0,202.0724,202.1978,201.9567,202.111,60536.0
2018-12-03 15:40:00,209.6,209.63,209.31,209.49,92559.0,202.1303,202.1592,201.8506,202.0242,92559.0
2018-12-03 15:45:00,209.53,209.74,209.12,209.34,78884.0,202.0628,202.2653,201.6674,201.8795,78884.0
2018-12-03 15:50:00,209.33,209.38,208.77,208.78,97025.0,201.8699,201.9181,201.3298,201.3395,97025.0
2018-12-03 15:55:00,208.8,209.91,208.8,209.85,281773.0,201.3588,202.4292,201.3588,202.3714,281773.0
2018-12-04 09:30:00,207.39,207.84,206.08,206.23,147634.0,199.999,200.433,198.7357,198.8804,147634.0
2018-12-04 09:35:00,206.28,207.46,206.24,207.46,70419.0,198.9286,200.0665,198.89,200.0665,70419.0
2018-12-04 09:40:00,207.4,207.67,207.07,207.48,77787.0,200.0087,200.269,199.6904,200.0858,77787.0
2018-12-04 09:45:00,207.46,207.85,206.99,207.61,96846.0,200.0665,200.4426,199.6133,200.2112,96846.0
2018-12-04 09:50:00,207.51,207.79,207.12,207.39,42531.0,200.1147,200.3848,199.7386,199.999,42531.0
2018-12-04 09:55:00,207.3,208.06,207.3,207.93,48784.0,199.9122,200.6451,199.9122,200.5198,48784.0
2018-12-04 10:00:00,207.94,208.28,207.79,208.14,41872.0,200.5294,200.8573,200.3848,200.7223,41872.0
2018-12-04 10:05:00,208.15,208.61,207.9,208.54,39246.0,200.7319,201.1755,200.4909,201.108,39246.0
2018-12-04 10:10:00,208.59,208.86,208.47,208.68,34285.0,201.1563,201.4166,201.0405,201.2431,34285.0
2018-12-04 10:15:00,208.62,209.12,208.34,208.4,31424.0,201.1852,201.6674,200.9152,200.973,31424.0
2018-12-04 10:20:00,208.35,208.5,208.11,208.23,27660.0,200.9248,201.0695,200.6934,200.8091,27660.0
2018-12-04 10:25:00,208.21,208.64,208.02,208.64,44382.0,200.7898,201.2045,200.6066,201.2045,44382.0
2018-12-04 10:30:00,208.68,209.24,208.54,209.03,58641.0,201.2431,201.7831,201.108,201.5806,58641.0
2018-12-04 10:35:00,209.01,209.52,208.76,208.92,47055.0,201.5613,202.0531,201.3202,201.4745,47055.0
2018-12-04 10:40:00,208.92,209.09,208.82,208.99,55934.0,201.4745,201.6384,201.3781,201.542,55934.0
2018-12-04 10:45:00,208.91,209.02,208.34,208.74,41476.0,201.4649,201.5709,200.9152,201.3009,41476.0
2018-12-04 10:50:00,208.74,208.74,208.22,208.3,17142.0,201.3009,201.3009,200.7994,200.8766,17142.0
2018-12-04 10:55:00,208.31,208.49,207.85,207.86,20544.0,200.8862,201.0598,200.4426,200.4523,20544.0
2018-12-04 11:00:00,207.86,207.86,207.24,207.47,51870.0,200.4523,200.4523,199.8544,200.0762,51870.0
2018-12-04 11:05:00,207.45,208.01,207.3,207.9,39428.0,200.0569,200.5969,199.9122,200.4909,39428.0
2018-12-04 11:10:00,207.9,207.9,207.3,207.3,27110.0,200.4909,200.4909,199.9122,199.9122,27110.0
2018-12-04 11:15:00,207.3,207.3,206.93,207.11,24532.0,199.9122,199.9122,199.5554,199.729,24532.0
2018-12-04 11:20:00,207.09,207.9,207.05,207.64,26781.0,199.7097,200.4909,199.6711,200.2401,26781.0
2018-12-04 11:25:00,207.64,207.69,207.29,207.47,18563.0,200.2401,200.2883,199.9026,200.0762,18563.0
2018-12-04 11:30:00,207.45,207.5,207.28,207.33,17814.0,200.0569,200.1051,199.8929,199.9412,17814.0
2018-12-04 11:35:00,207.34,207.43,207.2,207.37,41699.0,199.9508,200.0376,199.8158,199.9797,41699.0
2018-12-04 11:40:00,207.34,207.78,207.03,207.04,25941.0,199.9508,200.3751,199.6519,199.6615,25941.0
2018-12-04 11:45:00,207.1,207.5,207.04,207.45,24120.0,199.7194,200.1051,199.6615,200.0569,24120.0
2018-12-04 11:50:00,207.41,207.58,207.14,207.44,21045.0,200.0183,200.1823,199.7579,200.0472,21045.0
2018-12-04 11:55:00,207.49,207.49,207.07,207.16,20461.0,200.0955,200.0955,199.6904,199.7772,20461.0
2018-12-04 12:00:00,207.1,207.1,206.34,206.4,37065.0,199.7194,199.7194,198.9864,199.0443,37065.0
2018-12-04 12:05:00,206.32,206.34,204.82,205.31,84938.0,198.9672,198.9864,197.5206,197.9932,84938.0
2018-12-04 12:10:00,205.37,205.4,204.43,204.5,39830.0,198.051,198.0799,197.1445,197.212,39830.0
2018-12-04 12:15:00,204.52,204.7,204.13,204.59,47964.0,197.2313,197.4049,196.8552,197.2988,47964.0
2018-12-04 12:20:00,204.61,204.61,203.12,203.12,97373.0,197.3181,197.3181,195.8812,195.8812,97373.0
2018-12-04 12:25:00,203.12,203.74,202.5,202.56,66631.0,195.8812,196.4791,195.2833,195.3412,66631.0
2018-12-04 12:30:00,202.55,202.8,201.85,202.56,117335.0,195.3315,195.5726,194.6565,195.3412,117335.0
2018-12-04 12:35:00,202.56,203.08,202.28,202.79,57669.0,195.3412,195.8426,195.0711,195.563,57669.0
2018-12-04 12:40:00,202.78,203.47,202.71,203.2,57518.0,195.5533,196.2187,195.4858,195.9583,57518.0
2018-12-04 12:45:00,203.17,203.55,203.15,203.51,44376.0,195.9294,196.2959,195.9101,196.2573,44376.0
2018-12-04 12:50:00,203.48,203.57,202.7,202.8,34106.0,196.2284,196.3152,195.4762,195.5726,34106.0
2018-12-04 12:55:00,202.83,203.11,202.31,202.31,46419.0,195.6015,195.8716,195.1001,195.1001,46419.0
2018-12-04 13:00:00,202.32,202.32,201.8,202.14,30344.0,195.1097,195.1097,194.6082,194.9361,30344.0
2018-12-04 13:05:00,202.1,202.39,202.05,202.24,42901.0,194.8976,195.1772,194.8493,195.0326,42901.0
2018-12-04 13:10:00,202.17,202.42,201.8,201.87,33012.0,194.9651,195.2061,194.6082,194.6757,33012.0
2018-12-04 13:15:00,201.75,202.26,201.67,201.92,29916.0,194.56,195.0518,194.4829,194.724,29916.0
2018-12-04 13:20:00,201.88,202.08,201.62,201.78,23203.0,194.6854,194.8783,194.4347,194.589,23203.0
2018-12-04 13:25:00,201.75,201.75,200.39,201.21,45812.0,194.56,194.56,193.2485,194.0393,45812.0
2018-12-04 13:30:00,201.11,201.43,200.72,200.85,25856.0,193.9428,194.2514,193.5667,193.6921,25856.0
2018-12-04 13:35:00,200.84,200.96,199.8,199.98,69124.0,193.6825,193.7982,192.6795,192.8531,69124.0
2018-12-04 13:40:00,200.05,200.89,199.62,200.67,59210.0,192.9206,193.7307,192.5059,193.5185,59210.0
2018-12-04 13:45:00,200.68,201.01,200.51,200.76,43553.0,193.5282,193.8464,193.3642,193.6053,43553.0
2018-12-04 13:50:00,200.81,201.03,200.66,200.97,47757.0,193.6535,193.8657,193.5089,193.8078,47757.0
2018-12-04 13:55:00,200.98,201.77,200.92,201.42,39880.0,193.8175,194.5793,193.7596,194.2418,39880.0
2018-12-04 14:00:00,201.36,201.42,200.7,200.7,36950.0,194.1839,194.2418,193.5474,193.5474,36950.0
2018-12-04 14:05:00,200.66,201.62,200.65,201.62,29867.0,193.5089,194.4347,193.4992,194.4347,29867.0
2018-12-04 14:10:00,201.62,202.23,201.47,202.1,46078.0,194.4347,195.0229,194.29,194.8976,46078.0
2018-12-04 14:15:00,202.09,202.23,201.75,202.17,29394.0,194.8879,195.0229,194.56,194.9651,29394.0
2018-12-04 14:20:00,202.21,202.23,201.71,201.71,50696.0,195.0036,195.0229,194.5214,194.5214,50696.0
2018-12-04 14:25:00,201.71,201.71,201.11,201.18,41010.0,194.5214,194.5214,193.9428,194.0103,41010.0
2018-12-04 14:30:00,201.18,201.95,201.18,201.88,43322.0,194.0103,194.7529,194.0103,194.6854,43322.0
2018-12-04 14:35:00,201.88,202.03,201.58,202.03,34778.0,194.6854,194.83,194.3961,194.83,34778.0
2018-12-04 14:40:00,202.02,202.32,201.82,201.96,37477.0,194.8204,195.1097,194.6275,194.7625,37477.0
2018-12-04 14:45:00,201.96,202.75,201.87,202.65,31828.0,194.7625,195.5244,194.6757,195.4279,31828.0
2018-12-04 14:50:00,202.61,202.72,202.24,202.28,49031.0,195.3894,195.4955,195.0326,195.0711,49031.0
2018-12-04 14:55:00,202.33,202.45,201.82,201.97,31814.0,195.1194,195.2351,194.6275,194.7722,31814.0
2018-12-04 15:00:00,201.89,201.91,201.25,201.53,49192.0,194.695,194.7143,194.0778,194.3479,49192.0
2018-12-04 15:05:00,201.54,202.47,201.35,201.65,128612.0,194.3575,195.2544,194.1743,194.4636,128612.0
2018-12-04 15:10:00,201.61,201.77,201.14,201.57,64068.0,194.425,194.5793,193.9718,194.3864,64068.0
2018-12-04 15:15:00,201.53,202.05,201.29,201.49,40863.0,194.3479,194.8493,194.1164,194.3093,40863.0
2018-12-04 15:20:00,201.48,201.97,201.13,201.14,34806.0,194.2996,194.7722,193.9621,193.9718,34806.0
2018-12-04 15:25:00,201.13,201.84,201.05,201.31,50195.0,193.9621,194.6468,193.885,194.1357,50195.0
2018-12-04 15:30:00,201.25,201.66,201.01,201.48,55469.0,194.0778,194.4732,193.8464,194.2996,55469.0
2018-12-04 15:35:00,201.44,201.83,201.04,201.17,55891.0,194.2611,194.6372,193.8753,194.0007,55891.0
2018-12-04 15:40:00,201.11,201.27,200.79,201.13,72391.0,193.9428,194.0971,193.6342,193.9621,72391.0
2018-12-04 15:45:00,201.06,201.47,200.89,201.37,96961.0,193.8946,194.29,193.7307,194.1936,96961.0
2018-12-04 15:50:00,201.4,201.58,200.99,201.25,106987.0,194.2225,194.3961,193.8271,194.0778,106987.0
2018-12-04 15:55:00,201.25,201.27,200.48,200.61,289358.0,194.0778,194.0971,193.3353,193.4607,289358.0
2018-12-06 09:30:00,194.8,197.54,194.22,197.35,275932.0,187.8577,190.5001,187.2984,190.3168,275932.0
2018-12-06 09:35:00,197.25,200.35,196.87,200.15,83470.0,190.2204,193.2099,189.8539,193.017,83470.0
2018-12-06 09:40:00,200.29,200.83,199.2,200.44,80897.0,193.1521,193.6728,192.1009,193.2967,80897.0
2018-12-06 09:45:00,200.37,200.87,199.99,200.21,75485.0,193.2292,193.7114,192.8627,193.0749,75485.0
2018-12-06 09:50:00,200.11,200.42,197.89,198.02,122842.0,192.9785,193.2774,190.8376,190.963,122842.0
2018-12-06 09:55:00,197.81,199.22,197.76,199.04,113048.0,190.7604,192.1202,190.7122,191.9466,113048.0
2018-12-06 10:00:00,199.0,199.34,198.12,198.46,89280.0,191.908,192.2359,191.0594,191.3873,89280.0
2018-12-06 10:05:00,198.52,199.61,197.9,199.29,111118.0,191.4451,192.4963,190.8472,192.1877,111118.0
2018-12-06 10:10:00,199.24,199.24,198.21,198.69,46646.0,192.1395,192.1395,191.1462,191.6091,46646.0
2018-12-06 10:15:00,198.75,199.5,198.18,198.58,55744.0,191.6669,192.3902,191.1173,191.503,55744.0
2018-12-06 10:20:00,198.57,199.37,198.32,199.15,45954.0,191.4934,192.2648,191.2523,192.0527,45954.0
2018-12-06 10:25:00,199.09,199.92,198.84,199.34,48547.0,191.9948,192.7952,191.7537,192.2359,48547.0
2018-12-06 10:30:00,199.34,199.56,198.6,198.66,50218.0,192.2359,192.4481,191.5223,191.5801,50218.0
2018-12-06 10:35:00,198.68,199.22,198.51,199.2,51780.0,191.5994,192.1202,191.4355,192.1009,51780.0
2018-12-06 10:40:00,199.27,199.84,199.19,199.8,68660.0,192.1684,192.7181,192.0913,192.6795,68660.0
2018-12-06 10:45:00,199.85,199.91,198.62,198.92,105213.0,192.7277,192.7856,191.5416,191.8309,105213.0
2018-12-06 10:50:00,198.95,199.25,198.45,199.18,63144.0,191.8598,192.1491,191.3776,192.0816,63144.0
2018-12-06 10:55:00,199.15,199.15,197.89,198.0,57695.0,192.0527,192.0527,190.8376,190.9437,57695.0
2018-12-06 11:00:00,198.0,198.16,197.34,197.93,68913.0,190.9437,191.098,190.3072,190.8762,68913.0
2018-12-06 11:05:00,197.8,198.14,197.28,197.33,41714.0,190.7508,191.0787,190.2493,190.2975,41714.0
2018-12-06 11:10:00,197.38,197.52,196.77,196.85,46096.0,190.3458,190.4808,189.7575,189.8347,46096.0
2018-12-06 11:15:00,196.84,197.53,196.64,197.08,55708.0,189.825,190.4904,189.6321,190.0565,55708.0
2018-12-06 11:20:00,197.04,197.09,196.5,196.56,34921.0,190.0179,190.0661,189.4971,189.555,34921.0
2018-12-06 11:25:00,196.53,196.87,196.05,196.36,50266.0,189.5261,189.8539,189.0632,189.3621,50266.0
2018-12-06 11:30:00,196.37,197.12,196.29,196.96,33573.0,189.3718,190.095,189.2946,189.9407,33573.0
2018-12-06 11:35:00,197.0,197.86,197.0,197.83,33366.0,189.9793,190.8087,189.9793,190.7797,33366.0
2018-12-06 11:40:00,197.87,198.14,197.5,198.04,32408.0,190.8183,191.0787,190.4615,190.9822,32408.0
2018-12-06 11:45:00,198.05,198.31,197.59,198.31,30287.0,190.9919,191.2426,190.5483,191.2426,30287.0
2018-12-06 11:50:00,198.39,199.23,198.25,198.7,20822.0,191.3198,192.1298,191.1848,191.6187,20822.0
2018-12-06 11:55:00,198.68,199.18,198.45,199.18,49262.0,191.5994,192.0816,191.3776,192.0816,49262.0
2018-12-06 12:00:00,199.08,199.08,198.38,198.56,20839.0,191.9852,191.9852,191.3101,191.4837,20839.0
2018-12-06 12:05:00,198.5,198.84,198.34,198.35,17937.0,191.4258,191.7537,191.2715,191.2812,17937.0
2018-12-06 12:10:00,198.3,198.6,198.07,198.6,23656.0,191.233,191.5223,191.0112,191.5223,23656.0
2018-12-06 12:15:00,198.75,199.31,198.7,198.96,34186.0,191.6669,192.207,191.6187,191.8695,34186.0
2018-12-06 12:20:00,198.89,199.54,198.74,199.53,23997.0,191.8019,192.4288,191.6573,192.4191,23997.0
2018-12-06 12:25:00,199.46,199.57,199.15,199.56,36269.0,192.3516,192.4577,192.0527,192.4481,36269.0
2018-12-06 12:30:00,199.51,199.73,199.23,199.53,35647.0,192.3999,192.612,192.1298,192.4191,35647.0
2018-12-06 12:35:00,199.47,199.66,198.92,199.01,25920.0,192.3613,192.5445,191.8309,191.9177,25920.0
2018-12-06 12:40:00,199.06,199.78,199.0,199.75,40579.0,191.9659,192.6602,191.908,192.6313,40579.0
2018-12-06 12:45:00,199.68,200.38,199.66,200.36,89116.0,192.5638,193.2388,192.5445,193.2196,89116.0
2018-12-06 12:50:00,200.35,201.12,200.27,200.93,50982.0,193.2099,193.9525,193.1328,193.7692,50982.0
2018-12-06 12:55:00,200.97,201.14,200.56,200.63,34583.0,193.8078,193.9718,193.4124,193.4799,34583.0
2018-12-06 13:00:00,200.67,200.74,200.27,200.39,37028.0,193.5185,193.586,193.1328,193.2485,37028.0
2018-12-06 13:05:00,200.43,200.55,199.83,199.95,30600.0,193.2871,193.4028,192.7084,192.8242,30600.0
2018-12-06 13:10:00,199.96,200.21,199.75,200.12,53572.0,192.8338,193.0749,192.6313,192.9881,53572.0
2018-12-06 13:15:00,200.16,200.27,199.56,199.62,26436.0,193.0267,193.1328,192.4481,192.5059,26436.0
2018-12-06 13:20:00,199.62,199.69,199.11,199.67,31496.0,192.5059,192.5734,192.0141,192.5542,31496.0
2018-12-06 13:25:00,199.73,199.88,199.45,199.5,21094.0,192.612,192.7567,192.342,192.3902,21094.0
2018-12-06 13:30:00,199.34,199.34,198.64,198.93,36732.0,192.2359,192.2359,191.5609,191.8405,36732.0
2018-12-06 13:35:00,198.96,199.41,198.56,199.19,28951.0,191.8695,192.3034,191.4837,192.0913,28951.0
2018-12-06 13:40:00,199.18,199.91,199.18,199.56,26361.0,192.0816,192.7856,192.0816,192.4481,26361.0
2018-12-06 13:45:00,199.59,200.14,199.59,200.1,23363.0,192.477,193.0074,192.477,192.9688,23363.0
2018-12-06 13:50:00,200.14,200.7,199.99,200.68,55362.0,193.0074,193.5474,192.8627,193.5282,55362.0
2018-12-06 13:55:00,200.76,200.81,200.25,200.77,32870.0,193.6053,193.6535,193.1135,193.6149,32870.0
2018-12-06 14:00:00,200.8,201.09,200.58,200.67,33706.0,193.6439,193.9235,193.4317,193.5185,33706.0
2018-12-06 14:05:00,200.66,200.67,200.14,200.35,42830.0,193.5089,193.5185,193.0074,193.2099,42830.0
2018-12-06 14:10:00,200.29,200.3,199.16,199.55,48549.0,193.1521,193.1617,192.0623,192.4384,48549.0
2018-12-06 14:15:00,199.59,199.79,199.23,199.29,36160.0,192.477,192.6699,192.1298,192.1877,36160.0
2018-12-06 14:20:00,199.26,199.64,199.07,199.23,33129.0,192.1588,192.5252,191.9755,192.1298,33129.0
2018-12-06 14:25:00,199.34,200.05,199.23,200.01,31984.0,192.2359,192.9206,192.1298,192.882,31984.0
2018-12-06 14:30:00,200.01,200.1,199.41,199.65,32534.0,192.882,192.9688,192.3034,192.5349,32534.0
2018-12-06 14:35:00,199.67,199.81,199.16,199.42,29645.0,192.5542,192.6892,192.0623,192.3131,29645.0
2018-12-06 14:40:00,199.47,199.9,199.33,199.37,29021.0,192.3613,192.776,192.2263,192.2648,29021.0
2018-12-06 14:45:00,199.4,199.59,198.48,198.81,38154.0,192.2938,192.477,191.4066,191.7248,38154.0
2018-12-06 14:50:00,198.77,200.28,198.77,200.16,49084.0,191.6862,193.1424,191.6862,193.0267,49084.0
2018-12-06 14:55:00,200.16,200.53,200.0,200.35,44915.0,193.0267,193.3835,192.8724,193.2099,44915.0
2018-12-06 15:00:00,200.43,201.01,200.28,200.28,39038.0,193.2871,193.8464,193.1424,193.1424,39038.0
2018-12-06 15:05:00,200.29,200.43,199.77,200.25,46114.0,193.1521,193.2871,192.6506,193.1135,46114.0
2018-12-06 15:10:00,200.22,200.43,199.78,199.78,52802.0,193.0846,193.2871,192.6602,192.6602,52802.0
2018-12-06 15:15:00,199.8,200.25,199.49,200.18,69120.0,192.6795,193.1135,192.3806,193.046,69120.0
2018-12-06 15:20:00,200.15,200.35,199.78,200.02,57534.0,193.017,193.2099,192.6602,192.8917,57534.0
2018-12-06 15:25:00,200.0,201.11,199.93,201.03,101989.0,192.8724,193.9428,192.8049,193.8657,101989.0
2018-12-06 15:30:00,201.03,202.25,200.89,201.87,77084.0,193.8657,195.0422,193.7307,194.6757,77084.0
2018-12-06 15:35:00,201.86,202.06,201.66,201.97,55840.0,194.6661,194.859,194.4732,194.7722,55840.0
2018-12-06 15:40:00,201.97,202.25,201.47,202.15,91427.0,194.7722,195.0422,194.29,194.9458,91427.0
2018-12-06 15:45:00,202.19,203.0,202.1,202.86,115157.0,194.9843,195.7655,194.8976,195.6305,115157.0
2018-12-06 15:50:00,202.85,203.17,202.5,203.07,120101.0,195.6208,195.9294,195.2833,195.833,120101.0
2018-12-06 15:55:00,203.1,203.37,202.75,203.03,215919.0,195.8619,196.1223,195.5244,195.7944,215919.0
2018-12-07 09:30:00,203.78,204.14,202.75,203.99,157647.0,196.5177,196.8648,195.5244,196.7202,157647.0
2018-12-07 09:35:00,204.01,205.37,203.85,205.31,66229.0,196.7395,198.051,196.5852,197.9932,66229.0
2018-12-07 09:40:00,205.27,206.52,205.25,205.52,97836.0,197.9546,199.16,197.9353,198.1957,97836.0
2018-12-07 09:45:00,205.59,205.7,204.76,205.52,95359.0,198.2632,198.3693,197.4628,198.1957,95359.0
2018-12-07 09:50:00,205.52,205.68,204.95,205.25,46550.0,198.1957,198.35,197.646,197.9353,46550.0
2018-12-07 09:55:00,205.31,205.79,204.79,205.0,40057.0,197.9932,198.456,197.4917,197.6942,40057.0
2018-12-07 10:00:00,204.99,205.55,204.91,205.23,71622.0,197.6846,198.2246,197.6074,197.916,71622.0
2018-12-07 10:05:00,205.2,205.2,204.2,204.45,64619.0,197.8871,197.8871,196.9227,197.1638,64619.0
2018-12-07 10:10:00,204.41,204.44,203.25,203.31,30965.0,197.1252,197.1542,196.0066,196.0644,30965.0
2018-12-07 10:15:00,203.3,203.3,202.11,202.13,43585.0,196.0548,196.0548,194.9072,194.9265,43585.0
2018-12-07 10:20:00,202.09,202.49,201.16,201.4,52631.0,194.8879,195.2737,193.9911,194.2225,52631.0
2018-12-07 10:25:00,201.48,202.23,200.7,202.06,52618.0,194.2996,195.0229,193.5474,194.859,52618.0
2018-12-07 10:30:00,202.11,202.56,201.86,201.92,42946.0,194.9072,195.3412,194.6661,194.724,42946.0
2018-12-07 10:35:00,201.89,201.98,200.7,200.82,38453.0,194.695,194.7818,193.5474,193.6632,38453.0
2018-12-07 10:40:00,200.74,201.58,200.55,201.35,31536.0,193.586,194.3961,193.4028,194.1743,31536.0
2018-12-07 10:45:00,201.29,201.68,200.87,200.87,27257.0,194.1164,194.4925,193.7114,193.7114,27257.0
2018-12-07 10:50:00,200.79,200.88,199.91,200.1,56318.0,193.6342,193.721,192.7856,192.9688,56318.0
2018-12-07 10:55:00,200.08,201.14,200.05,200.97,24382.0,192.9495,193.9718,192.9206,193.8078,24382.0
2018-12-07 11:00:00,201.04,201.3,199.99,200.05,23874.0,193.8753,194.1261,192.8627,192.9206,23874.0
2018-12-07 11:05:00,200.08,200.18,199.57,199.74,25900.0,192.9495,193.046,192.4577,192.6217,25900.0
2018-12-07 11:10:00,199.68,199.97,198.85,198.94,30613.0,192.5638,192.8435,191.7634,191.8502,30613.0
2018-12-07 11:15:00,198.88,199.26,198.6,198.91,33620.0,191.7923,192.1588,191.5223,191.8212,33620.0
2018-12-07 11:20:00,198.85,198.93,197.95,198.03,33152.0,191.7634,191.8405,190.8954,190.9726,33152.0
2018-12-07 11:25:00,198.02,198.31,197.63,198.18,36784.0,190.963,191.2426,190.5869,191.1173,36784.0
2018-12-07 11:30:00,198.11,198.65,197.95,198.29,27361.0,191.0497,191.5705,190.8954,191.2233,27361.0
2018-12-07 11:35:00,198.34,198.48,197.83,198.05,24299.0,191.2715,191.4066,190.7797,190.9919,24299.0
2018-12-07 11:40:00,198.05,198.64,197.73,198.59,27380.0,190.9919,191.5609,190.6833,191.5126,27380.0
2018-12-07 11:45:00,198.62,198.95,198.49,198.52,20976.0,191.5416,191.8598,191.4162,191.4451,20976.0
2018-12-07 11:50:00,198.59,198.59,197.6,197.62,30531.0,191.5126,191.5126,190.5579,190.5772,30531.0
2018-12-07 11:55:00,197.62,197.69,197.14,197.17,29821.0,190.5772,190.6447,190.1143,190.1432,29821.0
2018-12-07 12:00:00,197.26,197.93,197.22,197.51,20499.0,190.23,190.8762,190.1915,190.4711,20499.0
2018-12-07 12:05:00,197.58,197.82,197.17,197.56,24969.0,190.5386,190.7701,190.1432,190.5193,24969.0
2018-12-07 12:10:00,197.53,198.33,197.36,197.75,20237.0,190.4904,191.2619,190.3265,190.7026,20237.0
2018-12-07 12:15:00,197.77,198.14,197.19,197.36,32893.0,190.7219,191.0787,190.1625,190.3265,32893.0
2018-12-07 12:20:00,197.35,197.93,197.34,197.74,16665.0,190.3168,190.8762,190.3072,190.6929,16665.0
2018-12-07 12:25:00,197.75,197.87,197.38,197.65,18318.0,190.7026,190.8183,190.3458,190.6061,18318.0
2018-12-07 12:30:00,197.62,197.62,196.92,197.06,24576.0,190.5772,190.5772,189.9022,190.0372,24576.0
2018-12-07 12:35:00,197.06,197.17,196.8,196.99,26189.0,190.0372,190.1432,189.7864,189.9697,26189.0
2018-12-07 12:40:00,197.02,197.04,196.4,196.96,33375.0,189.9986,190.0179,189.4007,189.9407,33375.0
2018-12-07 12:45:00,197.04,197.28,196.94,197.03,22355.0,190.0179,190.2493,189.9214,190.0082,22355.0
2018-12-07 12:50:00,197.02,197.97,197.0,197.97,28386.0,189.9986,190.9147,189.9793,190.9147,28386.0
2018-12-07 12:55:00,198.01,198.86,197.84,198.38,71723.0,190.9533,191.773,190.7894,191.3101,71723.0
2018-12-07 13:00:00,198.4,198.94,198.12,198.78,46070.0,191.3294,191.8502,191.0594,191.6959,46070.0
2018-12-07 13:05:00,198.75,198.8,197.84,197.85,23481.0,191.6669,191.7152,190.7894,190.799,23481.0
2018-12-07 13:10:00,197.85,198.13,197.55,197.64,13571.0,190.799,191.069,190.5097,190.5965,13571.0
2018-12-07 13:15:00,197.7,197.87,197.31,197.31,19657.0,190.6544,190.8183,190.2783,190.2783,19657.0
2018-12-07 13:20:00,197.36,198.41,197.35,198.36,15529.0,190.3265,191.3391,190.3168,191.2908,15529.0
2018-12-07 13:25:00,198.31,198.4,197.85,198.31,10753.0,191.2426,191.3294,190.799,191.2426,10753.0
2018-12-07 13:30:00,198.23,198.35,197.54,197.59,13241.0,191.1655,191.2812,190.5001,190.5483,13241.0
2018-12-07 13:35:00,197.6,198.1,197.45,197.93,23544.0,190.5579,191.0401,190.4133,190.8762,23544.0
2018-12-07 13:40:00,197.85,198.33,197.77,198.04,26147.0,190.799,191.2619,190.7219,190.9822,26147.0
2018-12-07 13:45:00,198.01,198.33,197.62,197.68,18515.0,190.9533,191.2619,190.5772,190.6351,18515.0
2018-12-07 13:50:00,197.63,197.93,197.47,197.87,32261.0,190.5869,190.8762,190.4326,190.8183,32261.0
2018-12-07 13:55:00,197.92,197.99,197.6,197.89,45268.0,190.8665,190.934,190.5579,190.8376,45268.0
2018-12-07 14:00:00,197.82,197.83,197.19,197.32,28482.0,190.7701,190.7797,190.1625,190.2879,28482.0
2018-12-07 14:05:00,197.27,197.41,196.94,196.95,19489.0,190.2397,190.3747,189.9214,189.9311,19489.0
2018-12-07 14:10:00,196.86,196.87,196.06,196.32,27760.0,189.8443,189.8539,189.0728,189.3235,27760.0
2018-12-07 14:15:00,196.34,197.7,196.32,197.58,53179.0,189.3428,190.6544,189.3235,190.5386,53179.0
2018-12-07 14:20:00,197.64,197.85,196.9,196.92,22410.0,190.5965,190.799,189.8829,189.9022,22410.0
2018-12-07 14:25:00,196.93,197.37,196.61,197.37,22413.0,189.9118,190.3361,189.6032,190.3361,22413.0
2018-12-07 14:30:00,197.39,197.59,196.77,196.88,30406.0,190.3554,190.5483,189.7575,189.8636,30406.0
2018-12-07 14:35:00,196.86,196.86,196.34,196.46,27733.0,189.8443,189.8443,189.3428,189.4585,27733.0
2018-12-07 14:40:00,196.43,196.68,196.07,196.08,25778.0,189.4296,189.6707,189.0824,189.0921,25778.0
2018-12-07 14:45:00,196.1,196.52,195.64,196.34,75873.0,189.1114,189.5164,188.6678,189.3428,75873.0
2018-12-07 14:50:00,196.4,196.67,195.73,195.83,31728.0,189.4007,189.6611,188.7546,188.851,31728.0
2018-12-07 14:55:00,195.86,195.94,195.24,195.6,46298.0,188.8799,188.9571,188.282,188.6292,46298.0
2018-12-07 15:00:00,195.51,195.8,194.9,195.03,47739.0,188.5424,188.8221,187.9541,188.0795,47739.0
2018-12-07 15:05:00,195.06,196.07,194.97,196.02,48104.0,188.1084,189.0824,188.0217,189.0342,48104.0
2018-12-07 15:10:00,196.09,196.52,195.86,195.91,40133.0,189.1017,189.5164,188.8799,188.9282,40133.0
2018-12-07 15:15:00,195.88,196.37,195.54,196.09,40965.0,188.8992,189.3718,188.5713,189.1017,40965.0
2018-12-07 15:20:00,196.1,196.43,195.95,196.09,37155.0,189.1114,189.4296,188.9667,189.1017,37155.0
2018-12-07 15:25:00,196.06,197.14,195.8,196.82,50217.0,189.0728,190.1143,188.8221,189.8057,50217.0
2018-12-07 15:30:00,196.81,197.66,196.47,197.62,60515.0,189.7961,190.6158,189.4682,190.5772,60515.0
2018-12-07 15:35:00,197.54,198.12,197.01,197.07,58667.0,190.5001,191.0594,189.9889,190.0468,58667.0
2018-12-07 15:40:00,197.01,197.67,196.8,197.45,90778.0,189.9889,190.6254,189.7864,190.4133,90778.0
2018-12-07 15:45:00,197.44,197.73,196.51,196.58,87159.0,190.4036,190.6833,189.5068,189.5743,87159.0
2018-12-07 15:50:00,196.61,197.25,196.55,196.78,122810.0,189.6032,190.2204,189.5453,189.7671,122810.0
2018-12-07 15:55:00,196.82,197.13,196.42,196.5,228770.0,189.8057,190.1047,189.42,189.4971,228770.0
2018-12-10 09:30:00,194.65,196.74,194.5,196.45,121844.0,187.7131,189.7286,187.5684,189.4489,121844.0
2018-12-10 09:35:00,196.62,197.74,195.87,196.6,57494.0,189.6128,190.6929,188.8896,189.5936,57494.0
2018-12-10 09:40:00,196.64,198.27,196.54,198.04,50340.0,189.6321,191.204,189.5357,190.9822,50340.0
2018-12-10 09:45:00,198.11,198.17,196.67,196.95,57170.0,191.0497,191.1076,189.6611,189.9311,57170.0
2018-12-10 09:50:00,196.84,196.85,195.0,195.45,40384.0,189.825,189.8347,188.0506,188.4845,40384.0
2018-12-10 09:55:00,195.58,195.71,195.09,195.23,64923.0,188.6099,188.7353,188.1374,188.2724,64923.0
2018-12-10 10:00:00,195.17,196.36,195.17,196.35,39483.0,188.2145,189.3621,188.2145,189.3525,39483.0
2018-12-10 10:05:00,196.4,197.12,196.27,196.69,71834.0,189.4007,190.095,189.2753,189.6804,71834.0
2018-12-10 10:10:00,196.7,197.85,196.28,197.84,39891.0,189.69,190.799,189.285,190.7894,39891.0
2018-12-10 10:15:00,197.69,198.11,197.21,197.88,29789.0,190.6447,191.0497,190.1818,190.8279,29789.0
2018-12-10 10:20:00,197.84,198.1,197.06,197.13,24524.0,190.7894,191.0401,190.0372,190.1047,24524.0
2018-12-10 10:25:00,197.2,197.47,196.56,196.91,19093.0,190.1722,190.4326,189.555,189.8925,19093.0
2018-12-10 10:30:00,196.88,197.26,195.9,196.2,20339.0,189.8636,190.23,188.9185,189.2078,20339.0
2018-12-10 10:35:00,196.2,196.62,195.87,196.01,24155.0,189.2078,189.6128,188.8896,189.0246,24155.0
2018-12-10 10:40:00,195.86,196.21,195.39,195.51,29201.0,188.8799,189.2175,188.4267,188.5424,29201.0
2018-12-10 10:45:00,195.41,196.6,195.27,196.03,40077.0,188.446,189.5936,188.311,189.0439,40077.0
2018-12-10 10:50:00,195.92,196.6,195.01,195.13,31286.0,188.9378,189.5936,188.0602,188.1759,31286.0
2018-12-10 10:55:00,195.17,195.78,195.05,195.35,26559.0,188.2145,188.8028,188.0988,188.3881,26559.0
2018-12-10 11:00:00,195.27,195.4,193.38,193.75,70219.0,188.311,188.4363,186.4883,186.8451,70219.0
2018-12-10 11:05:00,193.66,194.21,193.64,193.95,42260.0,186.7583,187.2887,186.739,187.038,42260.0
2018-12-10 11:10:00,193.94,193.97,193.29,193.91,32588.0,187.0284,187.0573,186.4015,186.9994,32588.0
2018-12-10 11:15:00,193.89,194.0,193.28,193.63,36252.0,186.9801,187.0862,186.3919,186.7294,36252.0
2018-12-10 11:20:00,193.53,194.1,193.0,193.25,33649.0,186.633,187.1827,186.1219,186.3629,33649.0
2018-12-10 11:25:00,193.22,194.48,193.22,194.48,43773.0,186.334,187.5491,186.334,187.5491,43773.0
2018-12-10 11:30:00,194.48,194.94,194.21,194.26,24171.0,187.5491,187.9927,187.2887,187.337,24171.0
2018-12-10 11:35:00,194.29,195.6,194.29,195.35,22463.0,187.3659,188.6292,187.3659,188.3881,22463.0
2018-12-10 11:40:00,195.31,195.42,194.95,195.37,29997.0,188.3495,188.4556,188.0024,188.4074,29997.0
2018-12-10 11:45:00,195.45,196.18,195.14,195.44,54890.0,188.4845,189.1885,188.1856,188.4749,54890.0
2018-12-10 11:50:00,195.38,195.59,195.08,195.45,23924.0,188.417,188.6196,188.1277,188.4845,23924.0
2018-12-10 11:55:00,195.53,195.75,194.82,195.06,30928.0,188.5617,188.7739,187.877,188.1084,30928.0
2018-12-10 12:00:00,194.99,195.08,194.12,194.34,19556.0,188.0409,188.1277,187.2019,187.4141,19556.0
2018-12-10 12:05:00,194.31,194.6,193.96,194.21,17956.0,187.3852,187.6648,187.0476,187.2887,17956.0
2018-12-10 12:10:00,194.29,194.79,193.97,194.62,22487.0,187.3659,187.8481,187.0573,187.6841,22487.0
2018-12-10 12:15:00,194.59,194.74,193.7,193.74,45440.0,187.6552,187.7998,186.7969,186.8355,45440.0
2018-12-10 12:20:00,193.78,194.12,193.59,193.79,15058.0,186.8741,187.2019,186.6908,186.8837,15058.0
2018-12-10 12:25:00,193.91,194.23,193.85,194.06,16998.0,186.9994,187.308,186.9416,187.1441,16998.0
2018-12-10 12:30:00,194.12,194.42,193.93,194.15,23683.0,187.2019,187.4913,187.0187,187.2309,23683.0
2018-12-10 12:35:00,194.15,195.32,194.14,195.13,28292.0,187.2309,188.3592,187.2212,188.1759,28292.0
2018-12-10 12:40:00,195.14,195.56,195.06,195.13,16514.0,188.1856,188.5906,188.1084,188.1759,16514.0
2018-12-10 12:45:00,195.14,195.59,194.82,195.59,29347.0,188.1856,188.6196,187.877,188.6196,29347.0
2018-12-10 12:50:00,195.59,195.59,195.17,195.26,36762.0,188.6196,188.6196,188.2145,188.3013,36762.0
2018-12-10 12:55:00,195.35,195.56,195.0,195.27,22533.0,188.3881,188.5906,188.0506,188.311,22533.0
2018-12-10 13:00:00,195.35,195.65,195.24,195.34,25825.0,188.3881,188.6774,188.282,188.3785,25825.0
2018-12-10 13:05:00,195.38,195.54,195.07,195.26,20523.0,188.417,188.5713,188.1181,188.3013,20523.0
2018-12-10 13:10:00,195.28,195.69,194.9,195.41,26045.0,188.3206,188.716,187.9541,188.446,26045.0
2018-12-10 13:15:00,195.37,195.57,195.22,195.56,19787.0,188.4074,188.6003,188.2627,188.5906,19787.0
2018-12-10 13:20:00,195.56,195.66,194.92,194.99,20602.0,188.5906,188.6871,187.9734,188.0409,20602.0
2018-12-10 13:25:00,194.97,195.14,194.65,194.7,15887.0,188.0217,188.1856,187.7131,187.7613,15887.0
2018-12-10 13:30:00,194.69,195.7,194.66,195.57,16759.0,187.7516,188.7256,187.7227,188.6003,16759.0
2018-12-10 13:35:00,195.57,195.98,195.55,195.6,18648.0,188.6003,188.9957,188.581,188.6292,18648.0
2018-12-10 13:40:00,195.66,195.8,195.31,195.39,12375.0,188.6871,188.8221,188.3495,188.4267,12375.0
2018-12-10 13:45:00,195.41,195.72,195.38,195.56,14712.0,188.446,188.7449,188.417,188.5906,14712.0
2018-12-10 13:50:00,195.59,196.03,195.5,195.86,19477.0,188.6196,189.0439,188.5328,188.8799,19477.0
2018-12-10 13:55:00,195.91,195.97,195.58,195.63,21306.0,188.9282,188.986,188.6099,188.6581,21306.0
2018-12-10 14:00:00,195.7,195.81,195.23,195.35,74400.0,188.7256,188.8317,188.2724,188.3881,74400.0
2018-12-10 14:05:00,195.33,195.84,195.31,195.51,49856.0,188.3688,188.8606,188.3495,188.5424,49856.0
2018-12-10 14:10:00,195.47,195.55,195.1,195.23,55949.0,188.5038,188.581,188.147,188.2724,55949.0
2018-12-10 14:15:00,195.19,195.47,194.99,195.07,28844.0,188.2338,188.5038,188.0409,188.1181,28844.0
2018-12-10 14:20:00,195.1,195.29,194.66,195.05,57928.0,188.147,188.3302,187.7227,188.0988,57928.0
2018-12-10 14:25:00,195.08,195.49,194.98,195.49,68164.0,188.1277,188.5231,188.0313,188.5231,68164.0
2018-12-10 14:30:00,195.5,196.75,195.5,196.74,26564.0,188.5328,189.7382,188.5328,189.7286,26564.0
2018-12-10 14:35:00,196.64,196.89,196.51,196.51,25159.0,189.6321,189.8732,189.5068,189.5068,25159.0
2018-12-10 14:40:00,196.5,196.91,196.44,196.83,16441.0,189.4971,189.8925,189.4393,189.8154,16441.0
2018-12-10 14:45:00,196.82,196.88,196.51,196.7,15870.0,189.8057,189.8636,189.5068,189.69,15870.0
2018-12-10 14:50:00,196.61,196.94,196.55,196.89,15836.0,189.6032,189.9214,189.5453,189.8732,15836.0
2018-12-10 14:55:00,196.8,197.25,196.03,196.28,21264.0,189.7864,190.2204,189.0439,189.285,21264.0
2018-12-10 15:00:00,196.24,196.66,196.14,196.38,23109.0,189.2464,189.6514,189.15,189.3814,23109.0
2018-12-10 15:05:00,196.47,196.82,196.34,196.81,14396.0,189.4682,189.8057,189.3428,189.7961,14396.0
2018-12-10 15:10:00,196.76,196.92,196.24,196.44,23237.0,189.7479,189.9022,189.2464,189.4393,23237.0
2018-12-10 15:15:00,196.44,196.46,195.87,196.1,24731.0,189.4393,189.4585,188.8896,189.1114,24731.0
2018-12-10 15:20:00,196.16,196.61,196.16,196.6,21241.0,189.1692,189.6032,189.1692,189.5936,21241.0
2018-12-10 15:25:00,196.59,197.05,196.55,197.01,28953.0,189.5839,190.0275,189.5453,189.9889,28953.0
2018-12-10 15:30:00,197.06,198.05,197.01,198.03,83605.0,190.0372,190.9919,189.9889,190.9726,83605.0
2018-12-10 15:35:00,198.01,198.57,197.93,198.46,92262.0,190.9533,191.4934,190.8762,191.3873,92262.0
2018-12-10 15:40:00,198.44,198.73,198.24,198.59,78287.0,191.368,191.6477,191.1751,191.5126,78287.0
2018-12-10 15:45:00,198.61,198.68,197.89,197.97,79549.0,191.5319,191.5994,190.8376,190.9147,79549.0
2018-12-10 15:50:00,197.92,198.2,197.81,198.18,61137.0,190.8665,191.1365,190.7604,191.1173,61137.0
2018-12-10 15:55:00,198.1,198.4,197.93,197.94,155022.0,191.0401,191.3294,190.8762,190.8858,155022.0
2018-12-11 09:30:00,201.08,201.4,198.32,198.53,161739.0,193.9139,194.2225,191.2523,191.4548,161739.0
2018-12-11 09:35:00,198.62,199.56,198.54,198.66,35381.0,191.5416,192.4481,191.4644,191.5801,35381.0
2018-12-11 09:40:00,198.65,199.76,198.37,199.68,28188.0,191.5705,192.6409,191.3005,192.5638,28188.0
2018-12-11 09:45:00,199.76,200.0,198.5,198.55,27857.0,192.6409,192.8724,191.4258,191.4741,27857.0
2018-12-11 09:50:00,198.45,199.07,198.25,199.03,39427.0,191.3776,191.9755,191.1848,191.937,39427.0
2018-12-11 09:55:00,198.97,199.75,198.7,198.83,39885.0,191.8791,192.6313,191.6187,191.7441,39885.0
2018-12-11 10:00:00,198.81,199.3,198.52,198.52,40408.0,191.7248,192.1973,191.4451,191.4451,40408.0
2018-12-11 10:05:00,198.52,198.76,198.05,198.05,30941.0,191.4451,191.6766,190.9919,190.9919,30941.0
2018-12-11 10:10:00,198.07,198.19,197.21,197.58,48842.0,191.0112,191.1269,190.1818,190.5386,48842.0
2018-12-11 10:15:00,197.67,197.99,197.29,197.71,26571.0,190.6254,190.934,190.259,190.664,26571.0
2018-12-11 10:20:00,197.77,199.0,197.56,198.75,45552.0,190.7219,191.908,190.5193,191.6669,45552.0
2018-12-11 10:25:00,198.81,199.51,198.51,199.23,33469.0,191.7248,192.3999,191.4355,192.1298,33469.0
2018-12-11 10:30:00,199.22,199.6,199.08,199.22,28037.0,192.1202,192.4866,191.9852,192.1202,28037.0
2018-12-11 10:35:00,199.15,199.18,198.61,199.18,15993.0,192.0527,192.0816,191.5319,192.0816,15993.0
2018-12-11 10:40:00,199.16,199.48,198.97,199.17,34885.0,192.0623,192.3709,191.8791,192.072,34885.0
2018-12-11 10:45:00,199.15,199.35,198.05,198.4,32757.0,192.0527,192.2456,190.9919,191.3294,32757.0
2018-12-11 10:50:00,198.35,198.63,198.01,198.09,23716.0,191.2812,191.5512,190.9533,191.0305,23716.0
2018-12-11 10:55:00,198.23,198.46,197.64,198.46,41508.0,191.1655,191.3873,190.5965,191.3873,41508.0
2018-12-11 11:00:00,198.39,198.39,197.83,198.04,33193.0,191.3198,191.3198,190.7797,190.9822,33193.0
2018-12-11 11:05:00,198.05,198.78,197.9,198.78,62743.0,190.9919,191.6959,190.8472,191.6959,62743.0
2018-12-11 11:10:00,198.69,198.9,197.8,197.91,58233.0,191.6091,191.8116,190.7508,190.8569,58233.0
2018-12-11 11:15:00,197.92,198.09,197.38,197.71,26440.0,190.8665,191.0305,190.3458,190.664,26440.0
2018-12-11 11:20:00,197.67,198.19,197.53,197.98,19400.0,190.6254,191.1269,190.4904,190.9244,19400.0
2018-12-11 11:25:00,198.09,198.15,197.57,197.81,16221.0,191.0305,191.0883,190.529,190.7604,16221.0
2018-12-11 11:30:00,197.75,197.82,196.94,197.09,35772.0,190.7026,190.7701,189.9214,190.0661,35772.0
2018-12-11 11:35:00,197.07,197.48,196.95,197.43,22099.0,190.0468,190.4422,189.9311,190.394,22099.0
2018-12-11 11:40:00,197.42,197.47,196.8,197.12,14971.0,190.3843,190.4326,189.7864,190.095,14971.0
2018-12-11 11:45:00,197.03,197.67,197.01,197.62,18804.0,190.0082,190.6254,189.9889,190.5772,18804.0
2018-12-11 11:50:00,197.57,198.12,197.56,198.04,25887.0,190.529,191.0594,190.5193,190.9822,25887.0
2018-12-11 11:55:00,198.02,198.41,197.68,198.28,29660.0,190.963,191.3391,190.6351,191.2137,29660.0
2018-12-11 12:00:00,198.12,198.23,197.29,197.4,28800.0,191.0594,191.1655,190.259,190.365,28800.0
2018-12-11 12:05:00,197.29,197.45,196.53,196.97,43616.0,190.259,190.4133,189.5261,189.9504,43616.0
2018-12-11 12:10:00,196.87,197.04,196.5,196.92,28166.0,189.8539,190.0179,189.4971,189.9022,28166.0
2018-12-11 12:15:00,196.92,197.28,196.71,197.12,37261.0,189.9022,190.2493,189.6996,190.095,37261.0
2018-12-11 12:20:00,197.06,198.18,197.06,198.08,40122.0,190.0372,191.1173,190.0372,191.0208,40122.0
2018-12-11 12:25:00,198.03,198.14,197.62,197.62,43503.0,190.9726,191.0787,190.5772,190.5772,43503.0
2018-12-11 12:30:00,197.61,198.11,197.55,198.05,44092.0,190.5676,191.0497,190.5097,190.9919,44092.0
2018-12-11 12:35:00,198.04,198.09,197.46,197.46,21444.0,190.9822,191.0305,190.4229,190.4229,21444.0
2018-12-11 12:40:00,197.51,198.24,197.51,198.21,17109.0,190.4711,191.1751,190.4711,191.1462,17109.0
2018-12-11 12:45:00,198.24,198.4,198.01,198.19,24280.0,191.1751,191.3294,190.9533,191.1269,24280.0
2018-12-11 12:50:00,198.13,198.19,197.86,197.95,17170.0,191.069,191.1269,190.8087,190.8954,17170.0
2018-12-11 12:55:00,197.95,198.02,197.52,197.7,15914.0,190.8954,190.963,190.4808,190.6544,15914.0
2018-12-11 13:00:00,197.52,197.99,197.52,197.99,12337.0,190.4808,190.934,190.4808,190.934,12337.0
2018-12-11 13:05:00,197.92,198.15,197.69,197.88,31508.0,190.8665,191.0883,190.6447,190.8279,31508.0
2018-12-11 13:10:00,197.92,197.98,197.55,197.65,17112.0,190.8665,190.9244,190.5097,190.6061,17112.0
2018-12-11 13:15:00,197.67,198.38,197.67,198.28,31219.0,190.6254,191.3101,190.6254,191.2137,31219.0
2018-12-11 13:20:00,198.32,198.55,198.14,198.28,16366.0,191.2523,191.4741,191.0787,191.2137,16366.0
2018-12-11 13:25:00,198.21,198.33,197.65,197.77,18610.0,191.1462,191.2619,190.6061,190.7219,18610.0
2018-12-11 13:30:00,197.75,197.76,197.43,197.72,14666.0,190.7026,190.7122,190.394,190.6736,14666.0
2018-12-11 13:35:00,197.65,197.98,197.53,197.73,10791.0,190.6061,190.9244,190.4904,190.6833,10791.0
2018-12-11 13:40:00,197.74,197.74,196.7,196.75,15400.0,190.6929,190.6929,189.69,189.7382,15400.0
2018-12-11 13:45:00,196.64,196.97,196.42,196.56,15547.0,189.6321,189.9504,189.42,189.555,15547.0
2018-12-11 13:50:00,196.52,196.76,196.12,196.24,14686.0,189.5164,189.7479,189.1307,189.2464,14686.0
2018-12-11 13:55:00,196.2,196.61,196.2,196.34,16469.0,189.2078,189.6032,189.2078,189.3428,16469.0
2018-12-11 14:00:00,196.37,196.76,196.23,196.38,11524.0,189.3718,189.7479,189.2367,189.3814,11524.0
2018-12-11 14:05:00,196.39,196.76,196.31,196.31,14564.0,189.391,189.7479,189.3139,189.3139,14564.0
2018-12-11 14:10:00,196.22,196.64,196.06,196.56,16442.0,189.2271,189.6321,189.0728,189.555,16442.0
2018-12-11 14:15:00,196.51,197.3,196.14,197.17,33616.0,189.5068,190.2686,189.15,190.1432,33616.0
2018-12-11 14:20:00,197.09,197.55,196.97,197.36,21334.0,190.0661,190.5097,189.9504,190.3265,21334.0
2018-12-11 14:25:00,197.35,198.34,197.35,198.3,26480.0,190.3168,191.2715,190.3168,191.233,26480.0
2018-12-11 14:30:00,198.31,198.79,198.27,198.3,24447.0,191.2426,191.7055,191.204,191.233,24447.0
2018-12-11 14:35:00,198.39,198.65,198.21,198.37,25241.0,191.3198,191.5705,191.1462,191.3005,25241.0
2018-12-11 14:40:00,198.43,198.86,198.25,198.48,17571.0,191.3583,191.773,191.1848,191.4066,17571.0
2018-12-11 14:45:00,198.47,199.13,198.47,198.7,22784.0,191.3969,192.0334,191.3969,191.6187,22784.0
2018-12-11 14:50:00,198.72,198.92,198.32,198.74,21302.0,191.638,191.8309,191.2523,191.6573,21302.0
2018-12-11 14:55:00,198.81,198.83,198.34,198.5,19431.0,191.7248,191.7441,191.2715,191.4258,19431.0
2018-12-11 15:00:00,198.55,198.62,197.85,198.23,23689.0,191.4741,191.5416,190.799,191.1655,23689.0
2018-12-11 15:05:00,198.23,198.65,197.93,198.58,24051.0,191.1655,191.5705,190.8762,191.503,24051.0
2018-12-11 15:10:00,198.6,199.76,198.6,199.39,38848.0,191.5223,192.6409,191.5223,192.2841,38848.0
2018-12-11 15:15:00,199.4,199.48,199.01,199.12,27506.0,192.2938,192.3709,191.9177,192.0238,27506.0
2018-12-11 15:20:00,199.14,199.37,199.07,199.28,21400.0,192.043,192.2648,191.9755,192.1781,21400.0
2018-12-11 15:25:00,199.28,199.44,199.13,199.14,30133.0,192.1781,192.3323,192.0334,192.043,30133.0
2018-12-11 15:30:00,199.15,199.95,199.15,199.5,47312.0,192.0527,192.8242,192.0527,192.3902,47312.0
2018-12-11 15:35:00,199.53,199.61,199.07,199.17,46606.0,192.4191,192.4963,191.9755,192.072,46606.0
2018-12-11 15:40:00,199.16,199.24,198.68,198.86,58871.0,192.0623,192.1395,191.5994,191.773,58871.0
2018-12-11 15:45:00,198.72,198.94,198.6,198.61,60165.0,191.638,191.8502,191.5223,191.5319,60165.0
2018-12-11 15:50:00,198.57,198.73,198.23,198.46,62690.0,191.4934,191.6477,191.1655,191.3873,62690.0
2018-12-11 15:55:00,198.43,198.45,197.69,197.78,151221.0,191.3583,191.3776,190.6447,190.7315,151221.0
2018-12-12 09:30:00,200.46,202.13,200.46,201.21,128415.0,193.316,194.9265,193.316,194.0393,128415.0
2018-12-12 09:35:00,201.29,202.08,201.17,201.7,88662.0,194.1164,194.8783,194.0007,194.5118,88662.0
2018-12-12 09:40:00,201.53,201.92,201.08,201.47,69453.0,194.3479,194.724,193.9139,194.29,69453.0
2018-12-12 09:45:00,201.41,201.53,200.36,200.84,52970.0,194.2321,194.3479,193.2196,193.6825,52970.0
2018-12-12 09:50:00,200.81,201.56,200.81,201.3,35106.0,193.6535,194.3768,193.6535,194.1261,35106.0
2018-12-12 09:55:00,201.27,201.92,201.05,201.89,40843.0,194.0971,194.724,193.885,194.695,40843.0
2018-12-12 10:00:00,201.8,202.21,201.52,202.16,48196.0,194.6082,195.0036,194.3382,194.9554,48196.0
2018-12-12 10:05:00,202.21,202.8,202.1,202.8,57141.0,195.0036,195.5726,194.8976,195.5726,57141.0
2018-12-12 10:10:00,202.77,203.5,202.52,203.47,60065.0,195.5437,196.2477,195.3026,196.2187,60065.0
2018-12-12 10:15:00,203.42,203.93,203.35,203.67,76508.0,196.1705,196.6623,196.103,196.4116,76508.0
2018-12-12 10:20:00,203.63,204.13,203.39,204.04,47410.0,196.373,196.8552,196.1416,196.7684,47410.0
2018-12-12 10:25:00,203.95,203.99,203.26,203.3,60065.0,196.6816,196.7202,196.0162,196.0548,60065.0
2018-12-12 10:30:00,203.36,203.97,203.25,203.93,44153.0,196.1126,196.7009,196.0066,196.6623,44153.0
2018-12-12 10:35:00,203.9,204.18,203.51,203.65,30797.0,196.6334,196.9034,196.2573,196.3923,30797.0
2018-12-12 10:40:00,203.51,204.38,203.38,204.31,74448.0,196.2573,197.0963,196.1319,197.0288,74448.0
2018-12-12 10:45:00,204.33,204.76,204.09,204.67,58174.0,197.0481,197.4628,196.8166,197.376,58174.0
2018-12-12 10:50:00,204.77,204.93,204.56,204.6,43291.0,197.4724,197.6267,197.2699,197.3085,43291.0
2018-12-12 10:55:00,204.58,205.09,204.57,204.89,55066.0,197.2892,197.781,197.2795,197.5881,55066.0
2018-12-12 11:00:00,204.87,205.32,204.7,205.3,104219.0,197.5688,198.0028,197.4049,197.9835,104219.0
2018-12-12 11:05:00,205.34,205.35,204.63,205.18,54526.0,198.0221,198.0317,197.3374,197.8678,54526.0
2018-12-12 11:10:00,205.07,205.27,204.39,204.61,61071.0,197.7617,197.9546,197.1059,197.3181,61071.0
2018-12-12 11:15:00,204.65,205.26,204.55,205.25,52941.0,197.3567,197.9449,197.2602,197.9353,52941.0
2018-12-12 11:20:00,205.27,205.9,205.21,205.84,111139.0,197.9546,198.5621,197.8967,198.5043,111139.0
2018-12-12 11:25:00,205.85,205.96,205.15,205.17,62468.0,198.5139,198.62,197.8389,197.8581,62468.0
2018-12-12 11:30:00,205.22,205.33,204.58,204.69,47458.0,197.9064,198.0124,197.2892,197.3952,47458.0
2018-12-12 11:35:00,204.62,204.84,204.37,204.63,46455.0,197.3277,197.5399,197.0867,197.3374,46455.0
2018-12-12 11:40:00,204.62,204.97,204.62,204.95,64768.0,197.3277,197.6653,197.3277,197.646,64768.0
2018-12-12 11:45:00,204.93,205.23,204.79,205.16,23523.0,197.6267,197.916,197.4917,197.8485,23523.0
2018-12-12 11:50:00,205.11,205.13,204.7,204.9,27526.0,197.8003,197.8196,197.4049,197.5978,27526.0
2018-12-12 11:55:00,204.92,204.92,204.48,204.71,31437.0,197.6171,197.6171,197.1927,197.4145,31437.0
2018-12-12 12:00:00,204.69,204.97,204.44,204.53,37986.0,197.3952,197.6653,197.1542,197.241,37986.0
2018-12-12 12:05:00,204.5,204.52,204.01,204.07,33543.0,197.212,197.2313,196.7395,196.7973,33543.0
2018-12-12 12:10:00,204.1,204.23,203.8,203.85,36409.0,196.8263,196.9516,196.537,196.5852,36409.0
2018-12-12 12:15:00,203.8,203.88,203.53,203.78,23796.0,196.537,196.6141,196.2766,196.5177,23796.0
2018-12-12 12:20:00,203.73,203.81,203.47,203.61,24435.0,196.4695,196.5466,196.2187,196.3537,24435.0
2018-12-12 12:25:00,203.61,203.76,203.45,203.75,19459.0,196.3537,196.4984,196.1994,196.4887,19459.0
2018-12-12 12:30:00,203.76,203.82,203.39,203.4,24102.0,196.4984,196.5563,196.1416,196.1512,24102.0
2018-12-12 12:35:00,203.4,203.52,203.07,203.15,21374.0,196.1512,196.2669,195.833,195.9101,21374.0
2018-12-12 12:40:00,203.18,203.32,202.97,203.26,21731.0,195.9391,196.0741,195.7365,196.0162,21731.0
2018-12-12 12:45:00,203.22,203.3,202.98,203.26,16981.0,195.9776,196.0548,195.7462,196.0162,16981.0
2018-12-12 12:50:00,203.25,203.37,203.15,203.33,26425.0,196.0066,196.1223,195.9101,196.0837,26425.0
2018-12-12 12:55:00,203.28,203.51,203.24,203.37,27873.0,196.0355,196.2573,195.9969,196.1223,27873.0
2018-12-12 13:00:00,203.41,203.41,203.14,203.16,22480.0,196.1609,196.1609,195.9005,195.9198,22480.0
2018-12-12 13:05:00,203.16,203.18,202.69,202.77,32211.0,195.9198,195.9391,195.4665,195.5437,32211.0
2018-12-12 13:10:00,202.8,203.06,202.6,203.0,43752.0,195.5726,195.8233,195.3797,195.7655,43752.0
2018-12-12 13:15:00,203.04,203.31,202.99,203.27,40882.0,195.8041,196.0644,195.7558,196.0259,40882.0
2018-12-12 13:20:00,203.31,203.41,203.14,203.17,28664.0,196.0644,196.1609,195.9005,195.9294,28664.0
2018-12-12 13:25:00,203.16,203.56,203.12,203.49,35784.0,195.9198,196.3055,195.8812,196.238,35784.0
2018-12-12 13:30:00,203.51,203.54,203.32,203.47,27172.0,196.2573,196.2862,196.0741,196.2187,27172.0
2018-12-12 13:35:00,203.41,203.41,203.15,203.35,24250.0,196.1609,196.1609,195.9101,196.103,24250.0
2018-12-12 13:40:00,203.33,203.34,203.17,203.25,23646.0,196.0837,196.0934,195.9294,196.0066,23646.0
2018-12-12 13:45:00,203.26,203.29,202.95,202.98,18086.0,196.0162,196.0451,195.7173,195.7462,18086.0
2018-12-12 13:50:00,202.99,203.02,202.66,202.68,25833.0,195.7558,195.7848,195.4376,195.4569,25833.0
2018-12-12 13:55:00,202.69,202.84,202.36,202.84,37752.0,195.4665,195.6112,195.1483,195.6112,37752.0
2018-12-12 14:00:00,202.87,202.9,202.49,202.57,23085.0,195.6401,195.669,195.2737,195.3508,23085.0
2018-12-12 14:05:00,202.5,202.57,202.05,202.12,29017.0,195.2833,195.3508,194.8493,194.9168,29017.0
2018-12-12 14:10:00,202.1,202.15,201.74,202.09,28031.0,194.8976,194.9458,194.5504,194.8879,28031.0
2018-12-12 14:15:00,202.04,202.35,201.88,202.35,27356.0,194.8397,195.1386,194.6854,195.1386,27356.0
2018-12-12 14:20:00,202.32,202.37,201.77,201.96,38037.0,195.1097,195.1579,194.5793,194.7625,38037.0
2018-12-12 14:25:00,201.99,202.07,201.24,201.34,24075.0,194.7915,194.8686,194.0682,194.1646,24075.0
2018-12-12 14:30:00,201.25,201.54,200.86,201.53,40081.0,194.0778,194.3575,193.7017,194.3479,40081.0
2018-12-12 14:35:00,201.54,201.73,201.4,201.46,28618.0,194.3575,194.5407,194.2225,194.2804,28618.0
2018-12-12 14:40:00,201.51,201.56,200.74,200.97,35825.0,194.3286,194.3768,193.586,193.8078,35825.0
2018-12-12 14:45:00,200.88,201.18,200.84,201.11,40409.0,193.721,194.0103,193.6825,193.9428,40409.0
2018-12-12 14:50:00,201.04,201.46,200.82,201.41,30819.0,193.8753,194.2804,193.6632,194.2321,30819.0
2018-12-12 14:55:00,201.36,201.71,201.29,201.59,36624.0,194.1839,194.5214,194.1164,194.4057,36624.0
2018-12-12 15:00:00,201.53,201.72,201.32,201.53,36487.0,194.3479,194.5311,194.1453,194.3479,36487.0
2018-12-12 15:05:00,201.61,201.85,201.45,201.82,40321.0,194.425,194.6565,194.2707,194.6275,40321.0
2018-12-12 15:10:00,201.77,202.4,201.74,202.28,54406.0,194.5793,195.1869,194.5504,195.0711,54406.0
2018-12-12 15:15:00,202.24,202.24,201.47,201.64,44190.0,195.0326,195.0326,194.29,194.4539,44190.0
2018-12-12 15:20:00,201.68,201.8,201.48,201.61,24889.0,194.4925,194.6082,194.2996,194.425,24889.0
2018-12-12 15:25:00,201.61,202.02,201.38,201.5,39303.0,194.425,194.8204,194.2032,194.3189,39303.0
2018-12-12 15:30:00,201.53,202.05,201.53,201.63,51545.0,194.3479,194.8493,194.3479,194.4443,51545.0
2018-12-12 15:35:00,201.67,201.98,201.4,201.91,52102.0,194.4829,194.7818,194.2225,194.7143,52102.0
2018-12-12 15:40:00,201.94,202.17,201.54,201.63,62005.0,194.7433,194.9651,194.3575,194.4443,62005.0
2018-12-12 15:45:00,201.64,201.69,201.3,201.49,65512.0,194.4539,194.5022,194.1261,194.3093,65512.0
2018-12-12 15:50:00,201.49,201.49,201.07,201.34,110042.0,194.3093,194.3093,193.9043,194.1646,110042.0
2018-12-12 15:55:00,201.29,201.29,200.26,200.33,202008.0,194.1164,194.1164,193.1231,193.1906,202008.0
2018-12-13 09:30:00,200.8,201.62,200.41,200.6,93966.0,193.6439,194.4347,193.2678,193.451,93966.0
2018-12-13 09:35:00,200.8,201.87,200.78,201.57,43614.0,193.6439,194.6757,193.6246,194.3864,43614.0
2018-12-13 09:40:00,201.59,202.2,201.18,201.18,36478.0,194.4057,194.994,194.0103,194.0103,36478.0
2018-12-13 09:45:00,201.19,201.49,200.67,200.87,33509.0,194.02,194.3093,193.5185,193.7114,33509.0
2018-12-13 09:50:00,200.87,201.0,200.06,200.17,21140.0,193.7114,193.8368,192.9303,193.0363,21140.0
2018-12-13 09:55:00,200.05,200.44,199.66,200.33,33549.0,192.9206,193.2967,192.5445,193.1906,33549.0
2018-12-13 10:00:00,200.34,200.97,200.23,200.97,44059.0,193.2003,193.8078,193.0942,193.8078,44059.0
2018-12-13 10:05:00,200.98,201.09,200.53,200.57,46205.0,193.8175,193.9235,193.3835,193.4221,46205.0
2018-12-13 10:10:00,200.62,201.23,200.62,200.95,55465.0,193.4703,194.0586,193.4703,193.7885,55465.0
2018-12-13 10:15:00,200.89,201.12,200.6,200.63,33238.0,193.7307,193.9525,193.451,193.4799,33238.0
2018-12-13 10:20:00,200.64,200.64,200.08,200.13,15649.0,193.4896,193.4896,192.9495,192.9978,15649.0
2018-12-13 10:25:00,200.17,200.2,199.6,199.76,66458.0,193.0363,193.0653,192.4866,192.6409,66458.0
2018-12-13 10:30:00,199.8,199.85,199.36,199.41,48637.0,192.6795,192.7277,192.2552,192.3034,48637.0
2018-12-13 10:35:00,199.36,199.71,199.12,199.25,32011.0,192.2552,192.5927,192.0238,192.1491,32011.0
2018-12-13 10:40:00,199.17,199.18,198.41,198.66,51718.0,192.072,192.0816,191.3391,191.5801,51718.0
2018-12-13 10:45:00,198.79,199.21,198.47,198.71,27151.0,191.7055,192.1105,191.3969,191.6284,27151.0
2018-12-13 10:50:00,198.66,198.68,197.74,198.03,46769.0,191.5801,191.5994,190.6929,190.9726,46769.0
2018-12-13 10:55:00,198.08,198.48,197.83,198.32,64196.0,191.0208,191.4066,190.7797,191.2523,64196.0
2018-12-13 11:00:00,198.38,198.52,197.73,198.11,35338.0,191.3101,191.4451,190.6833,191.0497,35338.0
2018-12-13 11:05:00,198.11,198.48,197.88,197.95,54588.0,191.0497,191.4066,190.8279,190.8954,54588.0
2018-12-13 11:10:00,197.93,198.08,197.68,197.75,38785.0,190.8762,191.0208,190.6351,190.7026,38785.0
2018-12-13 11:15:00,197.71,197.94,197.36,197.63,33880.0,190.664,190.8858,190.3265,190.5869,33880.0
2018-12-13 11:20:00,197.65,197.81,197.24,197.52,58886.0,190.6061,190.7604,190.2108,190.4808,58886.0
2018-12-13 11:25:00,197.51,198.19,197.51,198.03,71844.0,190.4711,191.1269,190.4711,190.9726,71844.0
2018-12-13 11:30:00,197.92,198.27,197.47,197.47,83555.0,190.8665,191.204,190.4326,190.4326,83555.0
2018-12-13 11:35:00,197.46,197.68,197.25,197.64,51912.0,190.4229,190.6351,190.2204,190.5965,51912.0
2018-12-13 11:40:00,197.6,198.09,197.26,197.95,34454.0,190.5579,191.0305,190.23,190.8954,34454.0
2018-12-13 11:45:00,197.93,197.94,197.41,197.48,36693.0,190.8762,190.8858,190.3747,190.4422,36693.0
2018-12-13 11:50:00,197.41,197.41,196.51,196.55,57878.0,190.3747,190.3747,189.5068,189.5453,57878.0
2018-12-13 11:55:00,196.58,197.06,196.32,196.33,34976.0,189.5743,190.0372,189.3235,189.3332,34976.0
2018-12-13 12:00:00,196.33,196.56,195.86,195.91,55169.0,189.3332,189.555,188.8799,188.9282,55169.0
2018-12-13 12:05:00,195.92,196.45,195.84,196.26,36185.0,188.9378,189.4489,188.8606,189.2657,36185.0
2018-12-13 12:10:00,196.26,196.43,196.04,196.29,50838.0,189.2657,189.4296,189.0535,189.2946,50838.0
2018-12-13 12:15:00,196.23,196.65,195.98,196.54,21316.0,189.2367,189.6418,188.9957,189.5357,21316.0
2018-12-13 12:20:00,196.48,196.52,196.05,196.05,19861.0,189.4778,189.5164,189.0632,189.0632,19861.0
2018-12-13 12:25:00,196.1,196.22,195.95,196.13,12380.0,189.1114,189.2271,188.9667,189.1403,12380.0
2018-12-13 12:30:00,196.16,196.47,196.09,196.16,32237.0,189.1692,189.4682,189.1017,189.1692,32237.0
2018-12-13 12:35:00,196.23,196.91,196.2,196.86,30622.0,189.2367,189.8925,189.2078,189.8443,30622.0
2018-12-13 12:40:00,196.79,196.91,196.68,196.68,12628.0,189.7768,189.8925,189.6707,189.6707,12628.0
2018-12-13 12:45:00,196.68,196.85,196.53,196.53,15054.0,189.6707,189.8347,189.5261,189.5261,15054.0
2018-12-13 12:50:00,196.53,196.73,196.19,196.23,25157.0,189.5261,189.7189,189.1982,189.2367,25157.0
2018-12-13 12:55:00,196.24,196.25,195.81,195.9,34946.0,189.2464,189.256,188.8317,188.9185,34946.0
2018-12-13 13:00:00,195.9,196.1,195.6,195.71,21657.0,188.9185,189.1114,188.6292,188.7353,21657.0
2018-12-13 13:05:00,195.72,195.73,195.36,195.58,37912.0,188.7449,188.7546,188.3978,188.6099,37912.0
2018-12-13 13:10:00,195.56,195.74,195.31,195.67,36805.0,188.5906,188.7642,188.3495,188.6967,36805.0
2018-12-13 13:15:00,195.63,195.99,195.58,195.77,29749.0,188.6581,189.0053,188.6099,188.7931,29749.0
2018-12-13 13:20:00,195.79,196.17,195.74,196.07,22129.0,188.8124,189.1789,188.7642,189.0824,22129.0
2018-12-13 13:25:00,196.11,196.22,195.6,196.22,21415.0,189.121,189.2271,188.6292,189.2271,21415.0
2018-12-13 13:30:00,196.22,197.1,196.21,197.1,21385.0,189.2271,190.0757,189.2175,190.0757,21385.0
2018-12-13 13:35:00,197.16,197.86,197.01,197.85,22676.0,190.1336,190.8087,189.9889,190.799,22676.0
2018-12-13 13:40:00,197.96,198.0,197.6,197.87,14733.0,190.9051,190.9437,190.5579,190.8183,14733.0
2018-12-13 13:45:00,197.86,197.92,197.51,197.58,23515.0,190.8087,190.8665,190.4711,190.5386,23515.0
2018-12-13 13:50:00,197.55,197.8,197.31,197.44,19394.0,190.5097,190.7508,190.2783,190.4036,19394.0
2018-12-13 13:55:00,197.38,197.55,197.23,197.48,15944.0,190.3458,190.5097,190.2011,190.4422,15944.0
2018-12-13 14:00:00,197.48,197.59,197.24,197.3,15017.0,190.4422,190.5483,190.2108,190.2686,15017.0
2018-12-13 14:05:00,197.3,197.32,196.67,196.94,20163.0,190.2686,190.2879,189.6611,189.9214,20163.0
2018-12-13 14:10:00,196.89,197.36,196.63,197.23,18452.0,189.8732,190.3265,189.6225,190.2011,18452.0
2018-12-13 14:15:00,197.23,197.49,197.1,197.48,18531.0,190.2011,190.4518,190.0757,190.4422,18531.0
2018-12-13 14:20:00,197.48,197.5,196.95,197.06,22167.0,190.4422,190.4615,189.9311,190.0372,22167.0
2018-12-13 14:25:00,197.03,197.3,196.81,197.3,16579.0,190.0082,190.2686,189.7961,190.2686,16579.0
2018-12-13 14:30:00,197.24,197.48,197.11,197.11,12036.0,190.2108,190.4422,190.0854,190.0854,12036.0
2018-12-13 14:35:00,197.09,197.29,196.92,197.26,16801.0,190.0661,190.259,189.9022,190.23,16801.0
2018-12-13 14:40:00,197.19,197.56,197.14,197.28,14888.0,190.1625,190.5193,190.1143,190.2493,14888.0
2018-12-13 14:45:00,197.27,197.53,197.21,197.28,21352.0,190.2397,190.4904,190.1818,190.2493,21352.0
2018-12-13 14:50:00,197.34,197.83,197.3,197.62,20106.0,190.3072,190.7797,190.2686,190.5772,20106.0
2018-12-13 14:55:00,197.62,197.84,197.51,197.6,25916.0,190.5772,190.7894,190.4711,190.5579,25916.0
2018-12-13 15:00:00,197.62,197.74,197.37,197.45,31734.0,190.5772,190.6929,190.3361,190.4133,31734.0
2018-12-13 15:05:00,197.45,197.54,197.32,197.33,26230.0,190.4133,190.5001,190.2879,190.2975,26230.0
2018-12-13 15:10:00,197.28,197.83,197.16,197.77,27893.0,190.2493,190.7797,190.1336,190.7219,27893.0
2018-12-13 15:15:00,197.83,198.19,197.8,198.16,21261.0,190.7797,191.1269,190.7508,191.098,21261.0
2018-12-13 15:20:00,198.21,198.39,198.09,198.24,28625.0,191.1462,191.3198,191.0305,191.1751,28625.0
2018-12-13 15:25:00,198.23,198.38,197.95,198.02,27130.0,191.1655,191.3101,190.8954,190.963,27130.0
2018-12-13 15:30:00,198.0,198.37,197.82,198.14,40411.0,190.9437,191.3005,190.7701,191.0787,40411.0
2018-12-13 15:35:00,198.18,198.19,197.75,198.0,48285.0,191.1173,191.1269,190.7026,190.9437,48285.0
2018-12-13 15:40:00,197.97,198.72,197.91,198.61,73476.0,190.9147,191.638,190.8569,191.5319,73476.0
2018-12-13 15:45:00,198.66,198.9,198.28,198.63,71768.0,191.5801,191.8116,191.2137,191.5512,71768.0
2018-12-13 15:50:00,198.66,198.67,198.4,198.55,84249.0,191.5801,191.5898,191.3294,191.4741,84249.0
2018-12-13 15:55:00,198.57,199.23,198.57,198.82,315780.0,191.4934,192.1298,191.4934,191.7344,315780.0
2018-12-14 09:30:00,196.6,196.64,193.73,194.1,168575.0,189.5936,189.6321,186.8258,187.1827,168575.0
2018-12-14 09:35:00,194.06,194.3,193.19,193.61,68424.0,187.1441,187.3755,186.3051,186.7101,68424.0
2018-12-14 09:40:00,193.58,194.95,193.47,194.57,39653.0,186.6812,188.0024,186.5751,187.6359,39653.0
2018-12-14 09:45:00,194.58,195.55,194.44,194.94,34707.0,187.6455,188.581,187.5105,187.9927,34707.0
2018-12-14 09:50:00,194.8,195.25,194.54,195.11,34785.0,187.8577,188.2917,187.607,188.1567,34785.0
2018-12-14 09:55:00,195.12,196.0,194.89,195.66,44509.0,188.1663,189.0149,187.9445,188.6871,44509.0
2018-12-14 10:00:00,195.66,196.6,195.65,196.4,38010.0,188.6871,189.5936,188.6774,189.4007,38010.0
2018-12-14 10:05:00,196.4,196.46,195.71,195.77,22759.0,189.4007,189.4585,188.7353,188.7931,22759.0
2018-12-14 10:10:00,195.81,195.84,195.25,195.73,46304.0,188.8317,188.8606,188.2917,188.7546,46304.0
2018-12-14 10:15:00,195.79,196.95,195.73,196.76,40285.0,188.8124,189.9311,188.7546,189.7479,40285.0
2018-12-14 10:20:00,196.78,196.95,196.31,196.32,34358.0,189.7671,189.9311,189.3139,189.3235,34358.0
2018-12-14 10:25:00,196.3,196.54,195.58,195.95,31268.0,189.3043,189.5357,188.6099,188.9667,31268.0
2018-12-14 10:30:00,196.0,196.0,195.42,195.42,22990.0,189.0149,189.0149,188.4556,188.4556,22990.0
2018-12-14 10:35:00,195.44,196.28,195.44,196.28,24308.0,188.4749,189.285,188.4749,189.285,24308.0
2018-12-14 10:40:00,196.29,196.65,196.21,196.33,28560.0,189.2946,189.6418,189.2175,189.3332,28560.0
2018-12-14 10:45:00,196.21,196.84,196.14,196.79,43714.0,189.2175,189.825,189.15,189.7768,43714.0
2018-12-14 10:50:00,196.74,197.24,196.65,197.05,23138.0,189.7286,190.2108,189.6418,190.0275,23138.0
2018-12-14 10:55:00,197.01,197.03,196.37,196.43,35471.0,189.9889,190.0082,189.3718,189.4296,35471.0
2018-12-14 11:00:00,196.44,196.85,196.33,196.72,29096.0,189.4393,189.8347,189.3332,189.7093,29096.0
2018-12-14 11:05:00,196.78,197.0,196.39,196.39,12146.0,189.7671,189.9793,189.391,189.391,12146.0
2018-12-14 11:10:00,196.39,196.39,195.66,195.78,47175.0,189.391,189.391,188.6871,188.8028,47175.0
2018-12-14 11:15:00,195.78,196.21,195.66,196.07,27873.0,188.8028,189.2175,188.6871,189.0824,27873.0
2018-12-14 11:20:00,196.0,196.17,195.27,195.33,18438.0,189.0149,189.1789,188.311,188.3688,18438.0
2018-12-14 11:25:00,195.29,195.63,195.21,195.48,12741.0,188.3302,188.6581,188.2531,188.5135,12741.0
2018-12-14 11:30:00,195.56,195.86,195.55,195.68,22629.0,188.5906,188.8799,188.581,188.7063,22629.0
2018-12-14 11:35:00,195.67,195.77,195.35,195.72,16042.0,188.6967,188.7931,188.3881,188.7449,16042.0
2018-12-14 11:40:00,195.67,195.87,195.14,195.18,23032.0,188.6967,188.8896,188.1856,188.2242,23032.0
2018-12-14 11:45:00,195.19,195.19,194.68,194.71,40518.0,188.2338,188.2338,187.742,187.7709,40518.0
2018-12-14 11:50:00,194.66,194.66,194.03,194.43,20780.0,187.7227,187.7227,187.1151,187.5009,20780.0
2018-12-14 11:55:00,194.49,194.57,193.95,194.11,28812.0,187.5588,187.6359,187.038,187.1923,28812.0
2018-12-14 12:00:00,194.16,194.89,194.1,194.84,22543.0,187.2405,187.9445,187.1827,187.8963,22543.0
2018-12-14 12:05:00,194.84,195.18,194.65,194.83,17815.0,187.8963,188.2242,187.7131,187.8866,17815.0
2018-12-14 12:10:00,194.77,194.87,194.35,194.41,20075.0,187.8288,187.9252,187.4237,187.4816,20075.0
2018-12-14 12:15:00,194.47,195.21,194.39,195.1,21052.0,187.5395,188.2531,187.4623,188.147,21052.0
2018-12-14 12:20:00,195.1,195.48,194.98,195.35,22584.0,188.147,188.5135,188.0313,188.3881,22584.0
2018-12-14 12:25:00,195.31,195.48,195.11,195.48,15290.0,188.3495,188.5135,188.1567,188.5135,15290.0
2018-12-14 12:30:00,195.4,196.01,195.39,195.66,15119.0,188.4363,189.0246,188.4267,188.6871,15119.0
2018-12-14 12:35:00,195.61,195.7,195.44,195.46,21092.0,188.6388,188.7256,188.4749,188.4942,21092.0
2018-12-14 12:40:00,195.46,195.59,195.24,195.58,15960.0,188.4942,188.6196,188.282,188.6099,15960.0
2018-12-14 12:45:00,195.54,195.54,195.29,195.45,17197.0,188.5713,188.5713,188.3302,188.4845,17197.0
2018-12-14 12:50:00,195.47,195.77,195.47,195.57,24530.0,188.5038,188.7931,188.5038,188.6003,24530.0
2018-12-14 12:55:00,195.57,195.57,195.26,195.29,18757.0,188.6003,188.6003,188.3013,188.3302,18757.0
2018-12-14 13:00:00,195.27,195.27,194.54,194.74,47824.0,188.311,188.311,187.607,187.7998,47824.0
2018-12-14 13:05:00,194.69,195.62,194.68,195.61,15307.0,187.7516,188.6485,187.742,188.6388,15307.0
2018-12-14 13:10:00,195.56,195.95,195.37,195.84,22081.0,188.5906,188.9667,188.4074,188.8606,22081.0
2018-12-14 13:15:00,195.82,195.85,195.52,195.52,11323.0,188.8414,188.8703,188.552,188.552,11323.0
2018-12-14 13:20:00,195.53,195.56,195.29,195.38,13673.0,188.5617,188.5906,188.3302,188.417,13673.0
2018-12-14 13:25:00,195.37,195.76,195.32,195.61,10952.0,188.4074,188.7835,188.3592,188.6388,10952.0
2018-12-14 13:30:00,195.55,195.59,194.77,194.83,15890.0,188.581,188.6196,187.8288,187.8866,15890.0
2018-12-14 13:35:00,194.8,195.01,194.68,194.95,14482.0,187.8577,188.0602,187.742,188.0024,14482.0
2018-12-14 13:40:00,194.93,195.51,194.88,195.46,12759.0,187.9831,188.5424,187.9349,188.4942,12759.0
2018-12-14 13:45:00,195.48,195.86,195.39,195.63,21022.0,188.5135,188.8799,188.4267,188.6581,21022.0
2018-12-14 13:50:00,195.54,195.87,195.51,195.67,11139.0,188.5713,188.8896,188.5424,188.6967,11139.0
2018-12-14 13:55:00,195.52,195.62,195.3,195.54,15668.0,188.552,188.6485,188.3399,188.5713,15668.0
2018-12-14 14:00:00,195.44,195.87,195.4,195.86,23980.0,188.4749,188.8896,188.4363,188.8799,23980.0
2018-12-14 14:05:00,195.8,195.98,195.79,195.79,19679.0,188.8221,188.9957,188.8124,188.8124,19679.0
2018-12-14 14:10:00,195.77,195.77,195.28,195.32,24747.0,188.7931,188.7931,188.3206,188.3592,24747.0
2018-12-14 14:15:00,195.32,195.44,195.03,195.03,36471.0,188.3592,188.4749,188.0795,188.0795,36471.0
2018-12-14 14:20:00,195.06,195.63,194.97,195.63,33173.0,188.1084,188.6581,188.0217,188.6581,33173.0
2018-12-14 14:25:00,195.64,195.86,195.45,195.78,17270.0,188.6678,188.8799,188.4845,188.8028,17270.0
2018-12-14 14:30:00,195.82,195.89,195.41,195.47,19983.0,188.8414,188.9089,188.446,188.5038,19983.0
2018-12-14 14:35:00,195.43,195.48,194.73,194.78,21975.0,188.4653,188.5135,187.7902,187.8384,21975.0
2018-12-14 14:40:00,194.74,195.13,194.42,194.74,56945.0,187.7998,188.1759,187.4913,187.7998,56945.0
2018-12-14 14:45:00,194.74,195.04,194.69,194.87,20581.0,187.7998,188.0892,187.7516,187.9252,20581.0
2018-12-14 14:50:00,194.91,194.99,194.5,194.53,31087.0,187.9638,188.0409,187.5684,187.5973,31087.0
2018-12-14 14:55:00,194.59,195.09,194.5,194.93,62214.0,187.6552,188.1374,187.5684,187.9831,62214.0
2018-12-14 15:00:00,194.88,195.25,194.85,195.07,33267.0,187.9349,188.2917,187.9059,188.1181,33267.0
2018-12-14 15:05:00,195.01,195.3,194.89,195.0,19987.0,188.0602,188.3399,187.9445,188.0506,19987.0
2018-12-14 15:10:00,194.99,195.85,194.91,195.7,27858.0,188.0409,188.8703,187.9638,188.7256,27858.0
2018-12-14 15:15:00,195.64,195.73,195.44,195.67,27720.0,188.6678,188.7546,188.4749,188.6967,27720.0
2018-12-14 15:20:00,195.66,195.69,195.15,195.39,28639.0,188.6871,188.716,188.1952,188.4267,28639.0
2018-12-14 15:25:00,195.34,195.72,195.3,195.44,34570.0,188.3785,188.7449,188.3399,188.4749,34570.0
2018-12-14 15:30:00,195.45,195.65,195.23,195.28,37892.0,188.4845,188.6774,188.2724,188.3206,37892.0
2018-12-14 15:35:00,195.3,195.58,195.25,195.52,38722.0,188.3399,188.6099,188.2917,188.552,38722.0
2018-12-14 15:40:00,195.49,195.6,195.17,195.25,51574.0,188.5231,188.6292,188.2145,188.2917,51574.0
2018-12-14 15:45:00,195.24,195.48,195.05,195.48,68381.0,188.282,188.5135,188.0988,188.5135,68381.0
2018-12-14 15:50:00,195.45,195.7,195.39,195.57,70292.0,188.4845,188.7256,188.4267,188.6003,70292.0
2018-12-14 15:55:00,195.59,196.0,195.15,195.33,201410.0,188.6196,189.0149,188.1952,188.3688,201410.0
2018-12-17 09:30:00,193.5,193.55,192.21,193.05,125219.0,186.604,186.6523,185.36,186.1701,125219.0
2018-12-17 09:35:00,192.94,193.06,191.77,191.92,77081.0,186.064,186.1797,184.9357,185.0803,77081.0
2018-12-17 09:40:00,191.87,191.87,190.59,190.75,63350.0,185.0321,185.0321,183.7977,183.952,63350.0
2018-12-17 09:45:00,190.72,191.11,190.12,190.93,75291.0,183.9231,184.2992,183.3445,184.1256,75291.0
2018-12-17 09:50:00,190.86,190.86,189.67,190.39,79584.0,184.0581,184.0581,182.9105,183.6049,79584.0
2018-12-17 09:55:00,190.34,191.81,190.11,191.69,60126.0,183.5567,184.9743,183.3349,184.8585,60126.0
2018-12-17 10:00:00,191.63,191.68,190.97,190.97,62992.0,184.8007,184.8489,184.1642,184.1642,62992.0
2018-12-17 10:05:00,190.98,191.48,190.89,191.22,39851.0,184.1738,184.656,184.0871,184.4053,39851.0
2018-12-17 10:10:00,191.14,192.31,190.95,192.16,90103.0,184.3281,185.4564,184.1449,185.3118,90103.0
2018-12-17 10:15:00,192.34,192.65,192.0,192.34,53522.0,185.4854,185.7843,185.1575,185.4854,53522.0
2018-12-17 10:20:00,192.3,192.5,191.97,191.98,25829.0,185.4468,185.6397,185.1286,185.1382,25829.0
2018-12-17 10:25:00,192.02,193.0,191.98,192.72,31691.0,185.1768,186.1219,185.1382,185.8518,31691.0
2018-12-17 10:30:00,192.77,192.92,192.14,192.21,16073.0,185.9001,186.0447,185.2925,185.36,16073.0
2018-12-17 10:35:00,192.19,192.27,191.86,192.02,18214.0,185.3407,185.4179,185.0225,185.1768,18214.0
2018-12-17 10:40:00,192.05,193.18,191.85,192.88,33429.0,185.2057,186.2954,185.0128,186.0061,33429.0
2018-12-17 10:45:00,192.96,193.0,192.41,192.59,23516.0,186.0833,186.1219,185.5529,185.7265,23516.0
2018-12-17 10:50:00,192.62,192.71,192.13,192.22,45445.0,185.7554,185.8422,185.2829,185.3697,45445.0
2018-12-17 10:55:00,192.22,192.65,192.09,192.25,43595.0,185.3697,185.7843,185.2443,185.3986,43595.0
2018-12-17 11:00:00,192.34,192.75,192.09,192.69,40969.0,185.4854,185.8808,185.2443,185.8229,40969.0
2018-12-17 11:05:00,192.76,193.12,192.53,192.92,34626.0,185.8904,186.2376,185.6686,186.0447,34626.0
2018-12-17 11:10:00,192.98,193.29,192.86,193.2,48535.0,186.1026,186.4015,185.9868,186.3147,48535.0
2018-12-17 11:15:00,193.24,193.4,192.98,193.05,36286.0,186.3533,186.5076,186.1026,186.1701,36286.0
2018-12-17 11:20:00,193.02,193.28,192.67,192.79,26216.0,186.1411,186.3919,185.8036,185.9193,26216.0
2018-12-17 11:25:00,192.81,193.04,192.42,192.44,25003.0,185.9386,186.1604,185.5625,185.5818,25003.0
2018-12-17 11:30:00,192.37,192.37,191.85,192.07,30248.0,185.5143,185.5143,185.0128,185.225,30248.0
2018-12-17 11:35:00,192.11,192.11,191.51,191.79,31060.0,185.2636,185.2636,184.685,184.955,31060.0
2018-12-17 11:40:00,191.86,191.99,191.19,191.31,21695.0,185.0225,185.1479,184.3764,184.4921,21695.0
2018-12-17 11:45:00,191.39,191.56,191.0,191.5,60391.0,184.5692,184.7332,184.1931,184.6753,60391.0
2018-12-17 11:50:00,191.56,191.93,191.52,191.93,33065.0,184.7332,185.09,184.6946,185.09,33065.0
2018-12-17 11:55:00,191.89,192.43,191.89,192.4,25636.0,185.0514,185.5722,185.0514,185.5432,25636.0
2018-12-17 12:00:00,192.38,192.85,192.24,192.69,25975.0,185.524,185.9772,185.3889,185.8229,25975.0
2018-12-17 12:05:00,192.69,193.06,192.68,192.79,20088.0,185.8229,186.1797,185.8133,185.9193,20088.0
2018-12-17 12:10:00,192.74,193.05,192.57,192.64,24177.0,185.8711,186.1701,185.7072,185.7747,24177.0
2018-12-17 12:15:00,192.63,192.93,192.44,192.81,26759.0,185.765,186.0544,185.5818,185.9386,26759.0
2018-12-17 12:20:00,192.82,193.12,192.57,192.6,19615.0,185.9483,186.2376,185.7072,185.7361,19615.0
2018-12-17 12:25:00,192.58,192.64,192.17,192.37,46420.0,185.7168,185.7747,185.3214,185.5143,46420.0
2018-12-17 12:30:00,192.35,192.37,191.69,191.78,30745.0,185.495,185.5143,184.8585,184.9453,30745.0
2018-12-17 12:35:00,191.81,192.1,191.7,191.96,13998.0,184.9743,185.2539,184.8682,185.1189,13998.0
2018-12-17 12:40:00,191.9,192.14,191.55,191.85,12812.0,185.0611,185.2925,184.7235,185.0128,12812.0
2018-12-17 12:45:00,191.85,192.13,191.81,191.9,11840.0,185.0128,185.2829,184.9743,185.0611,11840.0
2018-12-17 12:50:00,191.85,191.95,191.32,191.46,20461.0,185.0128,185.1093,184.5017,184.6367,20461.0
2018-12-17 12:55:00,191.5,191.57,191.07,191.16,28594.0,184.6753,184.7428,184.2606,184.3474,28594.0
2018-12-17 13:00:00,191.07,191.18,190.81,191.04,40929.0,184.2606,184.3667,184.0099,184.2317,40929.0
2018-12-17 13:05:00,191.01,191.69,190.96,191.5,19453.0,184.2028,184.8585,184.1546,184.6753,19453.0
2018-12-17 13:10:00,191.49,191.63,191.01,191.3,21581.0,184.6657,184.8007,184.2028,184.4824,21581.0
2018-12-17 13:15:00,191.28,191.28,190.88,190.88,23944.0,184.4632,184.4632,184.0774,184.0774,23944.0
2018-12-17 13:20:00,190.85,191.0,190.3,190.77,37892.0,184.0485,184.1931,183.5181,183.9713,37892.0
2018-12-17 13:25:00,190.84,191.12,190.59,190.59,33171.0,184.0388,184.3089,183.7977,183.7977,33171.0
2018-12-17 13:30:00,190.59,191.0,190.02,190.02,24311.0,183.7977,184.1931,183.2481,183.2481,24311.0
2018-12-17 13:35:00,190.02,190.29,189.77,189.9,51967.0,183.2481,183.5084,183.007,183.1323,51967.0
2018-12-17 13:40:00,189.94,190.66,189.81,190.38,23410.0,183.1709,183.8653,183.0455,183.5952,23410.0
2018-12-17 13:45:00,190.29,190.44,189.9,190.43,31403.0,183.5084,183.6531,183.1323,183.6434,31403.0
2018-12-17 13:50:00,190.44,190.52,190.16,190.45,32652.0,183.6531,183.7302,183.3831,183.6627,32652.0
2018-12-17 13:55:00,190.44,190.86,190.14,190.16,35225.0,183.6531,184.0581,183.3638,183.3831,35225.0
2018-12-17 14:00:00,190.12,190.44,189.86,189.98,39597.0,183.3445,183.6531,183.0938,183.2095,39597.0
2018-12-17 14:05:00,189.89,190.28,189.82,189.86,46465.0,183.1227,183.4988,183.0552,183.0938,46465.0
2018-12-17 14:10:00,189.9,190.24,189.77,190.2,32879.0,183.1323,183.4602,183.007,183.4216,32879.0
2018-12-17 14:15:00,190.19,190.52,189.9,190.49,32503.0,183.412,183.7302,183.1323,183.7013,32503.0
2018-12-17 14:20:00,190.46,191.13,190.41,190.56,44042.0,183.6724,184.3185,183.6242,183.7688,44042.0
2018-12-17 14:25:00,190.54,190.63,190.29,190.42,31855.0,183.7495,183.8363,183.5084,183.6338,31855.0
2018-12-17 14:30:00,190.42,190.64,190.2,190.4,39800.0,183.6338,183.846,183.4216,183.6145,39800.0
2018-12-17 14:35:00,190.41,190.47,190.08,190.2,38671.0,183.6242,183.682,183.3059,183.4216,38671.0
2018-12-17 14:40:00,190.3,190.92,190.26,190.7,23932.0,183.5181,184.116,183.4795,183.9038,23932.0
2018-12-17 14:45:00,190.69,191.01,190.57,190.57,21226.0,183.8942,184.2028,183.7785,183.7785,21226.0
2018-12-17 14:50:00,190.57,190.72,190.04,190.2,40615.0,183.7785,183.9231,183.2673,183.4216,40615.0
2018-12-17 14:55:00,190.18,190.39,190.03,190.36,32503.0,183.4024,183.6049,183.2577,183.5759,32503.0
2018-12-17 15:00:00,190.32,190.39,189.85,189.98,38526.0,183.5374,183.6049,183.0841,183.2095,38526.0
2018-12-17 15:05:00,189.99,190.51,189.7,189.75,47560.0,183.2191,183.7206,182.9395,182.9877,47560.0
2018-12-17 15:10:00,189.71,190.46,189.71,190.2,46156.0,182.9491,183.6724,182.9491,183.4216,46156.0
2018-12-17 15:15:00,190.2,190.51,190.06,190.13,41552.0,183.4216,183.7206,183.2866,183.3541,41552.0
2018-12-17 15:20:00,190.13,190.15,189.43,189.59,48773.0,183.3541,183.3734,182.6791,182.8334,48773.0
2018-12-17 15:25:00,189.59,189.59,189.02,189.27,58744.0,182.8334,182.8334,182.2837,182.5248,58744.0
2018-12-17 15:30:00,189.31,189.31,188.76,189.22,71438.0,182.5634,182.5634,182.033,182.4766,71438.0
2018-12-17 15:35:00,189.21,189.47,188.88,189.34,88910.0,182.4669,182.7177,182.1487,182.5923,88910.0
2018-12-17 15:40:00,189.31,189.52,189.07,189.47,78260.0,182.5634,182.7659,182.3319,182.7177,78260.0
2018-12-17 15:45:00,189.36,189.93,189.0,189.53,136018.0,182.6116,183.1613,182.2644,182.7755,136018.0
2018-12-17 15:50:00,189.53,190.38,189.44,190.35,157904.0,182.7755,183.5952,182.6887,183.5663,157904.0
2018-12-17 15:55:00,190.28,190.83,190.07,190.58,254466.0,183.4988,184.0292,183.2963,183.7881,254466.0
2018-12-18 09:30:00,192.06,193.9,191.85,193.87,136081.0,185.2154,186.9898,185.0128,186.9609,136081.0
2018-12-18 09:35:00,194.0,194.35,192.59,192.59,78947.0,187.0862,187.4237,185.7265,185.7265,78947.0
2018-12-18 09:40:00,192.72,193.49,192.34,193.02,46284.0,185.8518,186.5944,185.4854,186.1411,46284.0
2018-12-18 09:45:00,192.94,193.49,192.94,193.35,31145.0,186.064,186.5944,186.064,186.4594,31145.0
2018-12-18 09:50:00,193.31,193.65,193.1,193.31,30939.0,186.4208,186.7487,186.2183,186.4208,30939.0
2018-12-18 09:55:00,193.39,193.58,193.11,193.29,33931.0,186.498,186.6812,186.2279,186.4015,33931.0
2018-12-18 10:00:00,193.2,193.35,191.87,192.08,65687.0,186.3147,186.4594,185.0321,185.2346,65687.0
2018-12-18 10:05:00,192.07,192.32,191.84,191.93,46799.0,185.225,185.4661,185.0032,185.09,46799.0
2018-12-18 10:10:00,191.96,192.6,191.84,192.53,38140.0,185.1189,185.7361,185.0032,185.6686,38140.0
2018-12-18 10:15:00,192.59,192.94,192.46,192.68,33657.0,185.7265,186.064,185.6011,185.8133,33657.0
2018-12-18 10:20:00,192.77,192.94,192.28,192.87,17924.0,185.9001,186.064,185.4275,185.9965,17924.0
2018-12-18 10:25:00,192.89,193.46,192.78,193.18,20369.0,186.0158,186.5655,185.9097,186.2954,20369.0
2018-12-18 10:30:00,193.16,193.47,192.93,192.99,25161.0,186.2762,186.5751,186.0544,186.1122,25161.0
2018-12-18 10:35:00,192.98,193.21,192.76,193.09,26693.0,186.1026,186.3244,185.8904,186.2086,26693.0
2018-12-18 10:40:00,193.12,193.12,191.87,191.93,29944.0,186.2376,186.2376,185.0321,185.09,29944.0
2018-12-18 10:45:00,191.96,192.47,191.56,192.42,52998.0,185.1189,185.6107,184.7332,185.5625,52998.0
2018-12-18 10:50:00,192.61,192.92,192.54,192.68,19380.0,185.7458,186.0447,185.6783,185.8133,19380.0
2018-12-18 10:55:00,192.72,192.83,192.45,192.52,21009.0,185.8518,185.9579,185.5915,185.659,21009.0
2018-12-18 11:00:00,192.71,192.9,192.38,192.41,18061.0,185.8422,186.0254,185.524,185.5529,18061.0
2018-12-18 11:05:00,192.4,192.64,192.29,192.34,14334.0,185.5432,185.7747,185.4372,185.4854,14334.0
2018-12-18 11:10:00,192.42,192.48,192.18,192.28,30122.0,185.5625,185.6204,185.3311,185.4275,30122.0
2018-12-18 11:15:00,192.28,192.34,191.79,192.01,30048.0,185.4275,185.4854,184.955,185.1671,30048.0
2018-12-18 11:20:00,192.04,192.04,191.35,191.35,22912.0,185.1961,185.1961,184.5307,184.5307,22912.0
2018-12-18 11:25:00,191.39,191.67,191.24,191.66,33756.0,184.5692,184.8393,184.4246,184.8296,33756.0
2018-12-18 11:30:00,191.77,192.37,191.73,192.34,23218.0,184.9357,185.5143,184.8971,185.4854,23218.0
2018-12-18 11:35:00,192.4,192.76,192.37,192.65,33429.0,185.5432,185.8904,185.5143,185.7843,33429.0
2018-12-18 11:40:00,192.56,193.16,192.56,192.73,35051.0,185.6975,186.2762,185.6975,185.8615,35051.0
2018-12-18 11:45:00,192.69,192.9,192.63,192.66,20431.0,185.8229,186.0254,185.765,185.794,20431.0
2018-12-18 11:50:00,192.69,192.81,192.11,192.32,38020.0,185.8229,185.9386,185.2636,185.4661,38020.0
2018-12-18 11:55:00,192.41,192.8,192.29,192.41,18076.0,185.5529,185.929,185.4372,185.5529,18076.0
2018-12-18 12:00:00,192.38,192.77,192.38,192.75,13034.0,185.524,185.9001,185.524,185.8808,13034.0
2018-12-18 12:05:00,192.73,193.21,192.73,193.06,25221.0,185.8615,186.3244,185.8615,186.1797,25221.0
2018-12-18 12:10:00,193.14,193.39,193.0,193.11,18558.0,186.2569,186.498,186.1219,186.2279,18558.0
2018-12-18 12:15:00,193.15,193.44,192.94,193.41,64382.0,186.2665,186.5462,186.064,186.5172,64382.0
2018-12-18 12:20:00,193.4,193.8,193.34,193.54,29976.0,186.5076,186.8933,186.4497,186.6426,29976.0
2018-12-18 12:25:00,193.56,193.59,193.17,193.25,12424.0,186.6619,186.6908,186.2858,186.3629,12424.0
2018-12-18 12:30:00,193.29,193.59,193.2,193.24,14010.0,186.4015,186.6908,186.3147,186.3533,14010.0
2018-12-18 12:35:00,193.23,193.28,193.07,193.22,17480.0,186.3437,186.3919,186.1894,186.334,17480.0
2018-12-18 12:40:00,193.24,193.42,193.17,193.38,12841.0,186.3533,186.5269,186.2858,186.4883,12841.0
2018-12-18 12:45:00,193.41,193.69,193.29,193.53,18755.0,186.5172,186.7873,186.4015,186.633,18755.0
2018-12-18 12:50:00,193.54,193.79,193.39,193.75,19205.0,186.6426,186.8837,186.498,186.8451,19205.0
2018-12-18 12:55:00,193.78,193.88,193.58,193.66,19716.0,186.8741,186.9705,186.6812,186.7583,19716.0
2018-12-18 13:00:00,193.7,193.77,193.47,193.69,13914.0,186.7969,186.8644,186.5751,186.7873,13914.0
2018-12-18 13:05:00,193.69,193.73,193.45,193.6,28142.0,186.7873,186.8258,186.5558,186.7005,28142.0
2018-12-18 13:10:00,193.65,193.73,193.35,193.45,42389.0,186.7487,186.8258,186.4594,186.5558,42389.0
2018-12-18 13:15:00,193.43,193.5,193.34,193.47,18875.0,186.5365,186.604,186.4497,186.5751,18875.0
2018-12-18 13:20:00,193.42,193.52,193.37,193.39,26581.0,186.5269,186.6233,186.4787,186.498,26581.0
2018-12-18 13:25:00,193.41,193.49,193.0,193.18,21754.0,186.5172,186.5944,186.1219,186.2954,21754.0
2018-12-18 13:30:00,193.12,193.2,192.83,192.95,13606.0,186.2376,186.3147,185.9579,186.0736,13606.0
2018-12-18 13:35:00,192.96,193.02,192.6,192.6,15963.0,186.0833,186.1411,185.7361,185.7361,15963.0
2018-12-18 13:40:00,192.58,193.05,192.57,192.98,14208.0,185.7168,186.1701,185.7072,186.1026,14208.0
2018-12-18 13:45:00,193.02,193.31,192.92,193.3,18492.0,186.1411,186.4208,186.0447,186.4112,18492.0
2018-12-18 13:50:00,193.27,193.27,192.67,192.77,18624.0,186.3822,186.3822,185.8036,185.9001,18624.0
2018-12-18 13:55:00,192.76,192.81,192.39,192.7,12241.0,185.8904,185.9386,185.5336,185.8325,12241.0
2018-12-18 14:00:00,192.66,192.99,192.64,192.94,15074.0,185.794,186.1122,185.7747,186.064,15074.0
2018-12-18 14:05:00,192.96,193.09,192.7,193.09,18553.0,186.0833,186.2086,185.8325,186.2086,18553.0
2018-12-18 14:10:00,193.12,193.17,192.77,192.83,31561.0,186.2376,186.2858,185.9001,185.9579,31561.0
2018-12-18 14:15:00,192.76,192.88,192.33,192.52,21486.0,185.8904,186.0061,185.4757,185.659,21486.0
2018-12-18 14:20:00,192.48,192.82,192.44,192.68,15599.0,185.6204,185.9483,185.5818,185.8133,15599.0
2018-12-18 14:25:00,192.74,193.08,192.64,192.97,12294.0,185.8711,186.199,185.7747,186.0929,12294.0
2018-12-18 14:30:00,192.99,193.0,192.35,192.45,14540.0,186.1122,186.1219,185.495,185.5915,14540.0
2018-12-18 14:35:00,192.38,192.43,191.97,192.24,28194.0,185.524,185.5722,185.1286,185.3889,28194.0
2018-12-18 14:40:00,192.23,192.3,190.84,191.0,49730.0,185.3793,185.4468,184.0388,184.1931,49730.0
2018-12-18 14:45:00,190.9,191.21,190.87,191.21,30081.0,184.0967,184.3956,184.0678,184.3956,30081.0
2018-12-18 14:50:00,191.21,191.31,191.02,191.26,25651.0,184.3956,184.4921,184.2124,184.4439,25651.0
2018-12-18 14:55:00,191.19,191.24,190.45,190.47,35831.0,184.3764,184.4246,183.6627,183.682,35831.0
2018-12-18 15:00:00,190.41,190.86,190.11,190.7,46269.0,183.6242,184.0581,183.3349,183.9038,46269.0
2018-12-18 15:05:00,190.7,190.92,190.1,190.47,27087.0,183.9038,184.116,183.3252,183.682,27087.0
2018-12-18 15:10:00,190.4,191.18,190.3,191.05,38094.0,183.6145,184.3667,183.5181,184.2414,38094.0
2018-12-18 15:15:00,191.09,191.79,190.87,191.52,33162.0,184.2799,184.955,184.0678,184.6946,33162.0
2018-12-18 15:20:00,191.48,191.69,191.13,191.52,24109.0,184.656,184.8585,184.3185,184.6946,24109.0
2018-12-18 15:25:00,191.45,191.46,190.82,191.23,45142.0,184.6271,184.6367,184.0195,184.4149,45142.0
2018-12-18 15:30:00,191.27,192.09,191.27,191.98,52050.0,184.4535,185.2443,184.4535,185.1382,52050.0
2018-12-18 15:35:00,191.95,192.2,191.57,191.65,44622.0,185.1093,185.3504,184.7428,184.82,44622.0
2018-12-18 15:40:00,191.64,192.16,191.63,192.09,44680.0,184.8103,185.3118,184.8007,185.2443,44680.0
2018-12-18 15:45:00,192.18,193.3,192.15,193.09,62278.0,185.3311,186.4112,185.3021,186.2086,62278.0
2018-12-18 15:50:00,193.04,193.08,192.61,192.91,70755.0,186.1604,186.199,185.7458,186.0351,70755.0
2018-12-18 15:55:00,192.93,193.0,191.5,191.64,228941.0,186.0544,186.1219,184.6753,184.8103,228941.0
2018-12-19 09:30:00,190.93,192.41,190.82,192.23,131166.0,184.1256,185.5529,184.0195,185.3793,131166.0
2018-12-19 09:35:00,192.49,193.13,192.37,192.78,32830.0,185.63,186.2472,185.5143,185.9097,32830.0
2018-12-19 09:40:00,192.87,193.45,192.46,193.23,41884.0,185.9965,186.5558,185.6011,186.3437,41884.0
2018-12-19 09:45:00,193.28,193.64,192.94,193.25,38296.0,186.3919,186.739,186.064,186.3629,38296.0
2018-12-19 09:50:00,193.36,193.79,193.2,193.75,24977.0,186.469,186.8837,186.3147,186.8451,24977.0
2018-12-19 09:55:00,193.78,194.21,193.56,193.73,63945.0,186.8741,187.2887,186.6619,186.8258,63945.0
2018-12-19 10:00:00,193.79,194.15,193.52,193.69,40676.0,186.8837,187.2309,186.6233,186.7873,40676.0
2018-12-19 10:05:00,193.67,193.67,193.25,193.4,48523.0,186.768,186.768,186.3629,186.5076,48523.0
2018-12-19 10:10:00,193.43,193.72,193.29,193.52,79997.0,186.5365,186.8162,186.4015,186.6233,79997.0
2018-12-19 10:15:00,193.46,193.55,193.0,193.18,57962.0,186.5655,186.6523,186.1219,186.2954,57962.0
2018-12-19 10:20:00,193.15,193.4,193.0,193.15,42436.0,186.2665,186.5076,186.1219,186.2665,42436.0
2018-12-19 10:25:00,193.09,193.33,192.94,193.28,51442.0,186.2086,186.4401,186.064,186.3919,51442.0
2018-12-19 10:30:00,193.33,193.64,193.21,193.25,45290.0,186.4401,186.739,186.3244,186.3629,45290.0
2018-12-19 10:35:00,193.28,193.61,193.22,193.45,40992.0,186.3919,186.7101,186.334,186.5558,40992.0
2018-12-19 10:40:00,193.41,193.6,193.24,193.44,67834.0,186.5172,186.7005,186.3533,186.5462,67834.0
2018-12-19 10:45:00,193.41,193.41,193.06,193.27,42701.0,186.5172,186.5172,186.1797,186.3822,42701.0
2018-12-19 10:50:00,193.31,193.88,193.31,193.53,31790.0,186.4208,186.9705,186.4208,186.633,31790.0
2018-12-19 10:55:00,193.52,193.6,193.1,193.53,32281.0,186.6233,186.7005,186.2183,186.633,32281.0
2018-12-19 11:00:00,193.6,193.62,193.23,193.37,44982.0,186.7005,186.7198,186.3437,186.4787,44982.0
2018-12-19 11:05:00,193.44,193.5,192.8,192.9,24934.0,186.5462,186.604,185.929,186.0254,24934.0
2018-12-19 11:10:00,192.85,193.02,192.65,192.71,29326.0,185.9772,186.1411,185.7843,185.8422,29326.0
2018-12-19 11:15:00,192.69,192.92,192.44,192.83,52522.0,185.8229,186.0447,185.5818,185.9579,52522.0
2018-12-19 11:20:00,192.85,193.05,192.74,192.94,35089.0,185.9772,186.1701,185.8711,186.064,35089.0
2018-12-19 11:25:00,192.94,192.98,192.63,192.81,39486.0,186.064,186.1026,185.765,185.9386,39486.0
2018-12-19 11:30:00,192.79,192.99,192.72,192.88,29347.0,185.9193,186.1122,185.8518,186.0061,29347.0
2018-12-19 11:35:00,192.85,193.12,192.85,193.04,33448.0,185.9772,186.2376,185.9772,186.1604,33448.0
2018-12-19 11:40:00,193.08,193.12,192.72,192.89,30358.0,186.199,186.2376,185.8518,186.0158,30358.0
2018-12-19 11:45:00,192.89,193.05,192.64,193.04,38102.0,186.0158,186.1701,185.7747,186.1604,38102.0
2018-12-19 11:50:00,193.03,193.41,193.03,193.33,35751.0,186.1508,186.5172,186.1508,186.4401,35751.0
2018-12-19 11:55:00,193.34,193.47,193.11,193.46,31988.0,186.4497,186.5751,186.2279,186.5655,31988.0
2018-12-19 12:00:00,193.46,193.66,193.33,193.39,36723.0,186.5655,186.7583,186.4401,186.498,36723.0
2018-12-19 12:05:00,193.39,193.81,193.34,193.79,71743.0,186.498,186.903,186.4497,186.8837,71743.0
2018-12-19 12:10:00,193.75,193.81,193.47,193.47,50017.0,186.8451,186.903,186.5751,186.5751,50017.0
2018-12-19 12:15:00,193.46,193.56,193.25,193.45,26714.0,186.5655,186.6619,186.3629,186.5558,26714.0
2018-12-19 12:20:00,193.42,193.68,193.27,193.68,22628.0,186.5269,186.7776,186.3822,186.7776,22628.0
2018-12-19 12:25:00,193.65,193.8,193.41,193.42,28864.0,186.7487,186.8933,186.5172,186.5269,28864.0
2018-12-19 12:30:00,193.42,193.48,193.29,193.43,23673.0,186.5269,186.5848,186.4015,186.5365,23673.0
2018-12-19 12:35:00,193.42,193.57,193.33,193.47,24914.0,186.5269,186.6715,186.4401,186.5751,24914.0
2018-12-19 12:40:00,193.52,193.67,193.44,193.63,32123.0,186.6233,186.768,186.5462,186.7294,32123.0
2018-12-19 12:45:00,193.6,193.65,193.43,193.45,27666.0,186.7005,186.7487,186.5365,186.5558,27666.0
2018-12-19 12:50:00,193.44,193.9,193.43,193.65,39992.0,186.5462,186.9898,186.5365,186.7487,39992.0
2018-12-19 12:55:00,193.65,193.68,193.34,193.41,45243.0,186.7487,186.7776,186.4497,186.5172,45243.0
2018-12-19 13:00:00,193.41,193.48,193.13,193.29,32904.0,186.5172,186.5848,186.2472,186.4015,32904.0
2018-12-19 13:05:00,193.27,193.35,192.83,192.99,29677.0,186.3822,186.4594,185.9579,186.1122,29677.0
2018-12-19 13:10:00,192.99,193.18,192.93,192.98,21790.0,186.1122,186.2954,186.0544,186.1026,21790.0
2018-12-19 13:15:00,192.98,192.98,192.59,192.82,24024.0,186.1026,186.1026,185.7265,185.9483,24024.0
2018-12-19 13:20:00,192.84,192.88,191.96,192.17,37445.0,185.9676,186.0061,185.1189,185.3214,37445.0
2018-12-19 13:25:00,192.07,192.44,192.03,192.44,20015.0,185.225,185.5818,185.1864,185.5818,20015.0
2018-12-19 13:30:00,192.42,192.68,192.39,192.55,29389.0,185.5625,185.8133,185.5336,185.6879,29389.0
2018-12-19 13:35:00,192.57,192.84,192.55,192.62,25333.0,185.7072,185.9676,185.6879,185.7554,25333.0
2018-12-19 13:40:00,192.61,192.92,192.61,192.76,31087.0,185.7458,186.0447,185.7458,185.8904,31087.0
2018-12-19 13:45:00,192.79,192.81,192.54,192.7,20194.0,185.9193,185.9386,185.6783,185.8325,20194.0
2018-12-19 13:50:00,192.7,193.01,192.59,192.79,21764.0,185.8325,186.1315,185.7265,185.9193,21764.0
2018-12-19 13:55:00,192.76,194.35,192.76,194.06,48800.0,185.8904,187.4237,185.8904,187.1441,48800.0
2018-12-19 14:00:00,194.0,194.26,189.51,190.19,68871.0,187.0862,187.337,182.7562,183.412,68871.0
2018-12-19 14:05:00,190.07,191.34,189.79,190.54,52932.0,183.2963,184.521,183.0263,183.7495,52932.0
2018-12-19 14:10:00,190.57,190.65,189.04,189.74,71889.0,183.7785,183.8556,182.303,182.978,71889.0
2018-12-19 14:15:00,189.6,190.85,189.2,190.68,49175.0,182.843,184.0485,182.4573,183.8845,49175.0
2018-12-19 14:20:00,190.7,191.25,190.0,191.22,39416.0,183.9038,184.4342,183.2288,184.4053,39416.0
2018-12-19 14:25:00,191.17,191.89,190.85,191.64,25806.0,184.3571,185.0514,184.0485,184.8103,25806.0
2018-12-19 14:30:00,191.82,192.32,191.17,192.01,41430.0,184.9839,185.4661,184.3571,185.1671,41430.0
2018-12-19 14:35:00,191.95,192.5,191.75,192.11,37665.0,185.1093,185.6397,184.9164,185.2636,37665.0
2018-12-19 14:40:00,192.01,192.01,189.25,189.26,45750.0,185.1671,185.1671,182.5055,182.5151,45750.0
2018-12-19 14:45:00,189.42,190.27,189.35,190.2,49261.0,182.6694,183.4891,182.6019,183.4216,49261.0
2018-12-19 14:50:00,190.14,190.14,188.83,189.16,56125.0,183.3638,183.3638,182.1005,182.4187,56125.0
2018-12-19 14:55:00,189.16,189.18,187.57,188.1,85501.0,182.4187,182.438,180.8854,181.3965,85501.0
2018-12-19 15:00:00,188.06,188.06,185.69,185.78,121455.0,181.3579,181.3579,179.0724,179.1592,121455.0
2018-12-19 15:05:00,185.78,186.81,184.76,186.75,79898.0,179.1592,180.1525,178.1755,180.0946,79898.0
2018-12-19 15:10:00,186.74,188.05,186.13,188.05,62542.0,180.085,181.3483,179.4967,181.3483,62542.0
2018-12-19 15:15:00,188.02,188.13,186.49,187.01,77979.0,181.3193,181.4254,179.8439,180.3453,77979.0
2018-12-19 15:20:00,187.14,188.0,186.0,187.7,73639.0,180.4707,181.3,179.3713,181.0107,73639.0
2018-12-19 15:25:00,187.59,187.99,186.6,186.65,55238.0,180.9047,181.2904,179.9499,179.9982,55238.0
2018-12-19 15:30:00,186.65,187.74,186.65,187.56,51872.0,179.9982,181.0493,179.9982,180.8757,51872.0
2018-12-19 15:35:00,187.59,187.59,186.64,186.89,71931.0,180.9047,180.9047,179.9885,180.2296,71931.0
2018-12-19 15:40:00,186.7,186.81,185.98,186.81,118475.0,180.0464,180.1525,179.352,180.1525,118475.0
2018-12-19 15:45:00,186.78,187.81,186.77,187.64,119252.0,180.1235,181.1168,180.1139,180.9529,119252.0
2018-12-19 15:50:00,187.6,188.23,187.48,187.72,107319.0,180.9143,181.5219,180.7986,181.03,107319.0
2018-12-19 15:55:00,187.73,188.06,187.07,187.2,339230.0,181.0397,181.3579,180.4032,180.5286,339230.0
2018-12-20 09:30:00,185.6,187.75,185.2,187.3,145156.0,178.9856,181.059,178.5998,180.625,145156.0
2018-12-20 09:35:00,187.31,187.9,186.99,187.75,42949.0,180.6346,181.2036,180.326,181.059,42949.0
2018-12-20 09:40:00,187.63,187.63,185.89,186.59,50088.0,180.9432,180.9432,179.2652,179.9403,50088.0
2018-12-20 09:45:00,186.75,187.03,185.34,185.79,43790.0,180.0946,180.3646,178.7348,179.1688,43790.0
2018-12-20 09:50:00,185.76,186.56,185.57,185.85,58082.0,179.1399,179.9114,178.9566,179.2267,58082.0
2018-12-20 09:55:00,185.9,187.38,185.9,187.18,35713.0,179.2749,180.7021,179.2749,180.5093,35713.0
2018-12-20 10:00:00,187.02,187.33,186.84,187.28,29595.0,180.355,180.6539,180.1814,180.6057,29595.0
2018-12-20 10:05:00,187.22,188.34,187.12,188.17,26559.0,180.5478,181.6279,180.4514,181.464,26559.0
2018-12-20 10:10:00,188.01,188.06,187.22,187.58,19361.0,181.3097,181.3579,180.5478,180.895,19361.0
2018-12-20 10:15:00,187.65,187.76,187.02,187.03,35343.0,180.9625,181.0686,180.355,180.3646,35343.0
2018-12-20 10:20:00,186.96,186.96,186.25,186.36,39449.0,180.2971,180.2971,179.6124,179.7185,39449.0
2018-12-20 10:25:00,186.27,186.79,186.19,186.21,20393.0,179.6317,180.1332,179.5546,179.5738,20393.0
2018-12-20 10:30:00,186.36,186.91,186.14,186.62,24242.0,179.7185,180.2489,179.5063,179.9692,24242.0
2018-12-20 10:35:00,186.48,186.85,186.05,186.52,21855.0,179.8342,180.191,179.4195,179.8728,21855.0
2018-12-20 10:40:00,186.51,187.56,186.43,187.49,23041.0,179.8631,180.8757,179.786,180.8082,23041.0
2018-12-20 10:45:00,187.5,187.5,186.47,186.58,31549.0,180.8179,180.8179,179.8246,179.9307,31549.0
2018-12-20 10:50:00,186.58,186.78,186.2,186.39,24132.0,179.9307,180.1235,179.5642,179.7474,24132.0
2018-12-20 10:55:00,186.4,187.0,186.2,186.53,27503.0,179.7571,180.3357,179.5642,179.8824,27503.0
2018-12-20 11:00:00,186.43,186.52,185.89,185.9,35620.0,179.786,179.8728,179.2652,179.2749,35620.0
2018-12-20 11:05:00,186.08,186.25,185.15,185.47,24085.0,179.4485,179.6124,178.5516,178.8602,24085.0
2018-12-20 11:10:00,185.39,185.87,185.19,185.38,22561.0,178.7831,179.246,178.5902,178.7734,22561.0
2018-12-20 11:15:00,185.33,185.46,184.77,184.93,27200.0,178.7252,178.8506,178.1852,178.3395,27200.0
2018-12-20 11:20:00,184.87,184.92,183.87,183.96,65150.0,178.2816,178.3298,177.3172,177.404,65150.0
2018-12-20 11:25:00,184.05,184.32,182.92,183.57,74388.0,177.4908,177.7512,176.4011,177.0279,74388.0
2018-12-20 11:30:00,183.62,183.95,182.84,183.33,69500.0,177.0761,177.3944,176.3239,176.7965,69500.0
2018-12-20 11:35:00,183.36,183.46,182.61,182.63,55307.0,176.8254,176.9218,176.1021,176.1214,55307.0
2018-12-20 11:40:00,182.69,183.11,182.25,182.31,66026.0,176.1793,176.5843,175.755,175.8128,66026.0
2018-12-20 11:45:00,182.37,182.54,181.42,181.58,97409.0,175.8707,176.0346,174.9545,175.1088,97409.0
2018-12-20 11:50:00,181.69,181.98,180.86,181.7,109991.0,175.2149,175.4946,174.4145,175.2246,109991.0
2018-12-20 11:55:00,181.67,182.8,181.64,181.82,101656.0,175.1956,176.2854,175.1667,175.3403,101656.0
2018-12-20 12:00:00,181.95,182.93,181.95,182.51,64280.0,175.4657,176.4107,175.4657,176.0057,64280.0
2018-12-20 12:05:00,182.48,182.77,182.01,182.25,45399.0,175.9768,176.2564,175.5235,175.755,45399.0
2018-12-20 12:10:00,182.29,182.7,181.73,181.73,54695.0,175.7935,176.1889,175.2535,175.2535,54695.0
2018-12-20 12:15:00,181.81,182.54,181.51,182.51,65414.0,175.3306,176.0346,175.0413,176.0057,65414.0
2018-12-20 12:20:00,182.5,182.68,182.21,182.44,54426.0,175.9961,176.1696,175.7164,175.9382,54426.0
2018-12-20 12:25:00,182.43,183.17,182.36,183.11,61532.0,175.9286,176.6422,175.861,176.5843,61532.0
2018-12-20 12:30:00,183.11,183.55,183.0,183.23,36924.0,176.5843,177.0086,176.4782,176.7,36924.0
2018-12-20 12:35:00,183.22,183.52,182.84,183.08,150042.0,176.6904,176.9797,176.3239,176.5554,150042.0
2018-12-20 12:40:00,183.03,183.16,182.46,182.64,34746.0,176.5072,176.6325,175.9575,176.1311,34746.0
2018-12-20 12:45:00,182.63,182.79,182.23,182.43,29173.0,176.1214,176.2757,175.7357,175.9286,29173.0
2018-12-20 12:50:00,182.5,182.84,182.11,182.32,50513.0,175.9961,176.3239,175.62,175.8225,50513.0
2018-12-20 12:55:00,182.31,183.19,182.04,182.78,67880.0,175.8128,176.6615,175.5524,176.2661,67880.0
2018-12-20 13:00:00,182.82,182.92,182.05,182.29,51183.0,176.3047,176.4011,175.5621,175.7935,51183.0
2018-12-20 13:05:00,182.28,182.64,181.93,182.05,37928.0,175.7839,176.1311,175.4464,175.5621,37928.0
2018-12-20 13:10:00,182.05,182.7,181.82,182.3,43148.0,175.5621,176.1889,175.3403,175.8032,43148.0
2018-12-20 13:15:00,182.32,182.9,182.32,182.51,36895.0,175.8225,176.3818,175.8225,176.0057,36895.0
2018-12-20 13:20:00,182.49,183.04,182.01,182.3,29468.0,175.9864,176.5168,175.5235,175.8032,29468.0
2018-12-20 13:25:00,182.47,182.83,182.32,182.51,24480.0,175.9671,176.3143,175.8225,176.0057,24480.0
2018-12-20 13:30:00,182.49,182.68,182.23,182.49,37888.0,175.9864,176.1696,175.7357,175.9864,37888.0
2018-12-20 13:35:00,182.41,182.88,182.16,182.55,18150.0,175.9093,176.3625,175.6682,176.0443,18150.0
2018-12-20 13:40:00,182.63,182.65,181.8,182.56,33943.0,176.1214,176.1407,175.321,176.0539,33943.0
2018-12-20 13:45:00,182.51,182.79,182.18,182.52,42123.0,176.0057,176.2757,175.6875,176.0153,42123.0
2018-12-20 13:50:00,182.48,182.65,182.13,182.33,31737.0,175.9768,176.1407,175.6392,175.8321,31737.0
2018-12-20 13:55:00,182.26,182.65,182.2,182.44,44985.0,175.7646,176.1407,175.7067,175.9382,44985.0
2018-12-20 14:00:00,182.5,182.75,181.39,181.91,87218.0,175.9961,176.2371,174.9256,175.4271,87218.0
2018-12-20 14:05:00,181.81,182.11,181.28,181.5,56597.0,175.3306,175.62,174.8195,175.0317,56597.0
2018-12-20 14:10:00,181.53,181.54,180.4,181.11,46389.0,175.0606,175.0703,173.9709,174.6556,46389.0
2018-12-20 14:15:00,181.23,181.33,180.26,180.29,37181.0,174.7713,174.8678,173.8359,173.8648,37181.0
2018-12-20 14:20:00,180.23,181.54,180.23,181.2,71204.0,173.807,175.0703,173.807,174.7424,71204.0
2018-12-20 14:25:00,181.32,182.31,181.27,182.25,73193.0,174.8581,175.8128,174.8099,175.755,73193.0
2018-12-20 14:30:00,182.29,182.58,181.65,181.83,65718.0,175.7935,176.0732,175.1763,175.3499,65718.0
2018-12-20 14:35:00,181.89,182.67,181.79,181.88,47779.0,175.4078,176.16,175.3114,175.3982,47779.0
2018-12-20 14:40:00,181.86,183.32,181.72,183.24,61218.0,175.3789,176.7868,175.2439,176.7097,61218.0
2018-12-20 14:45:00,183.15,184.34,183.0,184.2,51930.0,176.6229,177.7705,176.4782,177.6355,51930.0
2018-12-20 14:50:00,184.14,184.21,183.16,183.33,60992.0,177.5776,177.6451,176.6325,176.7965,60992.0
2018-12-20 14:55:00,183.34,183.46,182.55,183.05,46491.0,176.8061,176.9218,176.0443,176.5265,46491.0
2018-12-20 15:00:00,183.04,183.04,182.07,182.17,51624.0,176.5168,176.5168,175.5814,175.6778,51624.0
2018-12-20 15:05:00,182.12,182.64,181.6,182.38,76335.0,175.6296,176.1311,175.1281,175.8803,76335.0
2018-12-20 15:10:00,182.4,183.16,182.15,183.01,52675.0,175.8996,176.6325,175.6585,176.4879,52675.0
2018-12-20 15:15:00,183.1,183.11,182.46,182.46,34770.0,176.5747,176.5843,175.9575,175.9575,34770.0
2018-12-20 15:20:00,182.44,183.41,182.34,183.05,57551.0,175.9382,176.8736,175.8418,176.5265,57551.0
2018-12-20 15:25:00,183.01,183.16,182.34,182.34,49047.0,176.4879,176.6325,175.8418,175.8418,49047.0
2018-12-20 15:30:00,182.44,183.16,182.44,183.0,79245.0,175.9382,176.6325,175.9382,176.4782,79245.0
2018-12-20 15:35:00,182.98,183.44,182.86,183.21,62686.0,176.459,176.9026,176.3432,176.6808,62686.0
2018-12-20 15:40:00,183.22,183.54,182.4,182.55,98003.0,176.6904,176.999,175.8996,176.0443,98003.0
2018-12-20 15:45:00,182.43,182.84,182.16,182.43,103077.0,175.9286,176.3239,175.6682,175.9286,103077.0
2018-12-20 15:50:00,182.4,182.57,181.69,181.94,113243.0,175.8996,176.0636,175.2149,175.456,113243.0
2018-12-20 15:55:00,182.01,182.82,181.84,182.66,272012.0,175.5235,176.3047,175.3596,176.1504,272012.0
2018-12-21 09:30:00,181.2,182.18,180.06,181.41,1020212.0,174.7424,175.6875,173.643,174.9449,1020212.0
2018-12-21 09:35:00,181.37,181.54,180.41,181.42,80397.0,174.9063,175.0703,173.9805,174.9545,80397.0
2018-12-21 09:40:00,181.38,182.01,180.99,181.81,77829.0,174.916,175.5235,174.5399,175.3306,77829.0
2018-12-21 09:45:00,181.66,181.7,180.57,181.55,39784.0,175.186,175.2246,174.1348,175.0799,39784.0
2018-12-21 09:50:00,181.48,181.53,180.4,180.49,46583.0,175.0124,175.0606,173.9709,174.0577,46583.0
2018-12-21 09:55:00,180.52,181.35,180.4,181.12,44328.0,174.0866,174.887,173.9709,174.6652,44328.0
2018-12-21 10:00:00,181.11,181.34,180.3,180.7,47023.0,174.6556,174.8774,173.8745,174.2602,47023.0
2018-12-21 10:05:00,180.66,181.1,180.42,181.1,48923.0,174.2216,174.6459,173.9902,174.6459,48923.0
2018-12-21 10:10:00,181.16,183.77,181.01,183.53,82214.0,174.7038,177.2208,174.5592,176.9893,82214.0
2018-12-21 10:15:00,183.54,184.95,183.48,184.89,73737.0,176.999,178.3587,176.9411,178.3009,73737.0
2018-12-21 10:20:00,184.94,185.27,184.07,184.51,60248.0,178.3491,178.6673,177.5101,177.9344,60248.0
2018-12-21 10:25:00,184.49,184.79,183.77,184.53,62865.0,177.9151,178.2044,177.2208,177.9537,62865.0
2018-12-21 10:30:00,184.6,184.91,184.31,184.43,46266.0,178.0212,178.3202,177.7416,177.8573,46266.0
2018-12-21 10:35:00,184.43,184.44,183.68,183.94,36066.0,177.8573,177.8669,177.134,177.3847,36066.0
2018-12-21 10:40:00,183.88,183.89,183.21,183.43,31965.0,177.3269,177.3365,176.6808,176.8929,31965.0
2018-12-21 10:45:00,183.41,184.1,183.41,183.78,31036.0,176.8736,177.539,176.8736,177.2304,31036.0
2018-12-21 10:50:00,183.82,184.13,183.16,183.59,44767.0,177.269,177.568,176.6325,177.0472,44767.0
2018-12-21 10:55:00,183.58,183.83,183.34,183.49,27892.0,177.0376,177.2787,176.8061,176.9508,27892.0
2018-12-21 11:00:00,183.49,183.49,182.73,182.86,40732.0,176.9508,176.9508,176.2179,176.3432,40732.0
2018-12-21 11:05:00,182.84,183.1,181.47,181.48,47696.0,176.3239,176.5747,175.0028,175.0124,47696.0
2018-12-21 11:10:00,181.47,182.19,181.3,181.61,48454.0,175.0028,175.6971,174.8388,175.1378,48454.0
2018-12-21 11:15:00,181.65,182.27,181.49,181.96,43504.0,175.1763,175.7743,175.0221,175.4753,43504.0
2018-12-21 11:20:00,182.01,182.34,181.82,181.98,33307.0,175.5235,175.8418,175.3403,175.4946,33307.0
2018-12-21 11:25:00,181.93,182.72,181.64,182.72,42471.0,175.4464,176.2082,175.1667,176.2082,42471.0
2018-12-21 11:30:00,182.81,182.9,182.41,182.49,42826.0,176.295,176.3818,175.9093,175.9864,42826.0
2018-12-21 11:35:00,182.42,182.57,181.93,182.09,32153.0,175.9189,176.0636,175.4464,175.6007,32153.0
2018-12-21 11:40:00,181.96,182.47,181.75,182.25,36010.0,175.4753,175.9671,175.2728,175.755,36010.0
2018-12-21 11:45:00,182.27,182.27,181.1,181.13,33715.0,175.7743,175.7743,174.6459,174.6749,33715.0
2018-12-21 11:50:00,181.11,181.74,181.04,181.49,35495.0,174.6556,175.2631,174.5881,175.0221,35495.0
2018-12-21 11:55:00,181.49,181.66,180.67,180.84,31140.0,175.0221,175.186,174.2313,174.3952,31140.0
2018-12-21 12:00:00,180.96,181.03,180.54,180.84,40492.0,174.5109,174.5784,174.1059,174.3952,40492.0
2018-12-21 12:05:00,180.85,180.89,180.14,180.3,53103.0,174.4049,174.4434,173.7202,173.8745,53103.0
2018-12-21 12:10:00,180.26,180.54,179.81,180.03,119845.0,173.8359,174.1059,173.4019,173.6141,119845.0
2018-12-21 12:15:00,180.0,180.21,179.62,179.67,99964.0,173.5852,173.7877,173.2187,173.2669,99964.0
2018-12-21 12:20:00,179.67,179.71,179.0,179.04,92657.0,173.2669,173.3055,172.6208,172.6594,92657.0
2018-12-21 12:25:00,179.01,179.07,178.01,178.2,114617.0,172.6304,172.6883,171.6661,171.8493,114617.0
2018-12-21 12:30:00,178.07,178.26,177.06,178.08,103296.0,171.7239,171.9072,170.7499,171.7336,103296.0
2018-12-21 12:35:00,178.06,178.71,177.93,178.64,77242.0,171.7143,172.3411,171.5889,172.2736,77242.0
2018-12-21 12:40:00,178.64,179.25,178.38,179.21,51518.0,172.2736,172.8619,172.0229,172.8233,51518.0
2018-12-21 12:45:00,179.3,180.0,179.25,179.37,55005.0,172.9101,173.5852,172.8619,172.9776,55005.0
2018-12-21 12:50:00,179.38,179.55,178.55,178.6,43821.0,172.9872,173.1512,172.1868,172.235,43821.0
2018-12-21 12:55:00,178.62,179.04,178.17,178.63,52430.0,172.2543,172.6594,171.8204,172.264,52430.0
2018-12-21 13:00:00,178.68,179.02,178.37,178.65,39532.0,172.3122,172.6401,172.0132,172.2833,39532.0
2018-12-21 13:05:00,178.65,178.73,178.02,178.65,29243.0,172.2833,172.3604,171.6757,172.2833,29243.0
2018-12-21 13:10:00,178.74,178.97,178.34,178.36,34630.0,172.3701,172.5919,171.9843,172.0036,34630.0
2018-12-21 13:15:00,178.41,178.69,178.04,178.31,41870.0,172.0518,172.3218,171.695,171.9554,41870.0
2018-12-21 13:20:00,178.39,179.01,178.17,178.89,29255.0,172.0325,172.6304,171.8204,172.5147,29255.0
2018-12-21 13:25:00,178.94,179.4,178.73,178.92,50458.0,172.5629,173.0065,172.3604,172.5436,50458.0
2018-12-21 13:30:00,178.94,179.77,178.88,179.69,25849.0,172.5629,173.3633,172.5051,173.2862,25849.0
2018-12-21 13:35:00,179.7,179.71,179.1,179.5,34085.0,173.2958,173.3055,172.7172,173.103,34085.0
2018-12-21 13:40:00,179.57,179.84,179.29,179.84,27434.0,173.1705,173.4309,172.9005,173.4309,27434.0
2018-12-21 13:45:00,179.76,179.88,179.2,179.24,41672.0,173.3537,173.4694,172.8137,172.8522,41672.0
2018-12-21 13:50:00,179.27,179.63,178.66,178.87,29594.0,172.8812,173.2283,172.2929,172.4954,29594.0
2018-12-21 13:55:00,178.87,179.13,178.7,178.79,23227.0,172.4954,172.7462,172.3315,172.4183,23227.0
2018-12-21 14:00:00,178.78,179.21,178.48,178.75,32821.0,172.4086,172.8233,172.1193,172.3797,32821.0
2018-12-21 14:05:00,178.75,178.98,178.62,178.62,24480.0,172.3797,172.6015,172.2543,172.2543,24480.0
2018-12-21 14:10:00,178.63,178.93,177.16,177.68,162736.0,172.264,172.5533,170.8464,171.3478,162736.0
2018-12-21 14:15:00,177.76,178.86,177.52,178.86,29056.0,171.425,172.4858,171.1935,172.4858,29056.0
2018-12-21 14:20:00,178.79,178.95,178.49,178.56,32908.0,172.4183,172.5726,172.129,172.1965,32908.0
2018-12-21 14:25:00,178.55,178.62,177.93,178.24,31525.0,172.1868,172.2543,171.5889,171.8879,31525.0
2018-12-21 14:30:00,178.19,178.34,178.0,178.11,30150.0,171.8397,171.9843,171.6564,171.7625,30150.0
2018-12-21 14:35:00,178.21,178.31,178.0,178.19,30360.0,171.8589,171.9554,171.6564,171.8397,30360.0
2018-12-21 14:40:00,178.11,178.27,177.4,177.65,41876.0,171.7625,171.9168,171.0778,171.3189,41876.0
2018-12-21 14:45:00,177.72,178.0,177.5,177.88,58729.0,171.3864,171.6564,171.1742,171.5407,58729.0
2018-12-21 14:50:00,177.89,178.69,177.83,178.04,31287.0,171.5503,172.3218,171.4925,171.695,31287.0
2018-12-21 14:55:00,178.09,178.42,177.75,178.28,43699.0,171.7432,172.0615,171.4153,171.9264,43699.0
2018-12-21 15:00:00,178.35,178.57,178.24,178.44,36484.0,171.994,172.2061,171.8879,172.0807,36484.0
2018-12-21 15:05:00,178.43,178.49,177.95,178.23,57502.0,172.0711,172.129,171.6082,171.8782,57502.0
2018-12-21 15:10:00,178.22,178.22,177.34,177.43,53019.0,171.8686,171.8686,171.0199,171.1067,53019.0
2018-12-21 15:15:00,177.36,177.52,176.45,176.74,80784.0,171.0392,171.1935,170.1617,170.4413,80784.0
2018-12-21 15:20:00,176.76,177.18,176.64,176.97,68468.0,170.4606,170.8657,170.3449,170.6631,68468.0
2018-12-21 15:25:00,176.94,176.96,176.15,176.17,87911.0,170.6342,170.6535,169.8724,169.8916,87911.0
2018-12-21 15:30:00,176.15,176.84,176.15,176.41,113578.0,169.8724,170.5378,169.8724,170.1231,113578.0
2018-12-21 15:35:00,176.37,176.37,175.32,175.34,81912.0,170.0845,170.0845,169.0719,169.0912,81912.0
2018-12-21 15:40:00,175.32,175.91,175.15,175.63,130186.0,169.0719,169.6409,168.908,169.3709,130186.0
2018-12-21 15:45:00,175.62,176.15,175.52,175.72,215452.0,169.3612,169.8724,169.2648,169.4577,215452.0
2018-12-21 15:50:00,175.69,175.85,175.0,175.49,174057.0,169.4288,169.583,168.7633,169.2359,174057.0
2018-12-21 15:55:00,175.54,175.68,175.09,175.15,298645.0,169.2841,169.4191,168.8501,168.908,298645.0
2018-12-24 09:30:00,172.75,175.98,171.89,175.98,278784.0,166.5935,169.7084,165.7642,169.7084,278784.0
2018-12-24 09:35:00,175.97,176.29,173.87,174.93,82265.0,169.6988,170.0074,167.6736,168.6958,82265.0
2018-12-24 09:40:00,174.88,175.05,173.89,174.23,57001.0,168.6476,168.8116,167.6929,168.0208,57001.0
2018-12-24 09:45:00,174.2,174.21,173.14,174.02,75386.0,167.9919,168.0015,166.9696,167.8183,75386.0
2018-12-24 09:50:00,173.86,174.08,172.94,173.33,82483.0,167.664,167.8761,166.7768,167.1529,82483.0
2018-12-24 09:55:00,173.18,174.12,172.76,174.08,89955.0,167.0082,167.9147,166.6032,167.8761,89955.0
2018-12-24 10:00:00,174.16,174.8,173.94,174.58,53034.0,167.9533,168.5705,167.7411,168.3583,53034.0
2018-12-24 10:05:00,174.55,174.81,173.32,174.32,72779.0,168.3294,168.5801,167.1432,168.1076,72779.0
2018-12-24 10:10:00,174.38,175.41,174.2,175.37,53545.0,168.1654,169.1587,167.9919,169.1202,53545.0
2018-12-24 10:15:00,175.27,175.62,174.81,175.5,50496.0,169.0237,169.3612,168.5801,169.2455,50496.0
2018-12-24 10:20:00,175.55,176.12,174.93,175.88,64274.0,169.2937,169.8434,168.6958,169.612,64274.0
2018-12-24 10:25:00,175.77,176.06,175.41,175.69,71359.0,169.5059,169.7856,169.1587,169.4288,71359.0
2018-12-24 10:30:00,175.77,176.33,175.47,176.03,55032.0,169.5059,170.0459,169.2166,169.7566,55032.0
2018-12-24 10:35:00,176.1,177.23,175.79,177.1,63906.0,169.8241,170.9139,169.5252,170.7885,63906.0
2018-12-24 10:40:00,177.04,177.98,177.03,177.62,64160.0,170.7306,171.6371,170.721,171.29,64160.0
2018-12-24 10:45:00,177.52,177.69,176.77,177.36,59912.0,171.1935,171.3575,170.4703,171.0392,59912.0
2018-12-24 10:50:00,177.34,177.34,176.59,176.59,70742.0,171.0199,171.0199,170.2967,170.2967,70742.0
2018-12-24 10:55:00,176.55,177.0,176.09,176.94,45183.0,170.2581,170.6921,169.8145,170.6342,45183.0
2018-12-24 11:00:00,176.94,177.49,176.03,176.13,68912.0,170.6342,171.1646,169.7566,169.8531,68912.0
2018-12-24 11:05:00,176.18,176.94,176.1,176.42,63495.0,169.9013,170.6342,169.8241,170.1327,63495.0
2018-12-24 11:10:00,176.37,176.85,175.81,176.72,62756.0,170.0845,170.5474,169.5445,170.422,62756.0
2018-12-24 11:15:00,176.73,176.77,175.82,176.61,84915.0,170.4317,170.4703,169.5541,170.316,84915.0
2018-12-24 11:20:00,176.6,176.85,175.88,176.0,52513.0,170.3063,170.5474,169.612,169.7277,52513.0
2018-12-24 11:25:00,176.05,176.31,175.71,176.23,68478.0,169.7759,170.0267,169.448,169.9495,68478.0
2018-12-24 11:30:00,176.26,176.92,176.14,176.78,43403.0,169.9784,170.6149,169.8627,170.4799,43403.0
2018-12-24 11:35:00,176.72,176.77,176.14,176.67,47849.0,170.422,170.4703,169.8627,170.3738,47849.0
2018-12-24 11:40:00,176.68,177.04,176.18,176.42,40623.0,170.3835,170.7306,169.9013,170.1327,40623.0
2018-12-24 11:45:00,176.43,176.43,175.34,175.37,36749.0,170.1424,170.1424,169.0912,169.1202,36749.0
2018-12-24 11:50:00,175.33,176.04,175.13,175.92,37435.0,169.0816,169.7663,168.8887,169.6506,37435.0
2018-12-24 11:55:00,175.97,176.45,175.68,175.85,53081.0,169.6988,170.1617,169.4191,169.583,53081.0
2018-12-24 12:00:00,175.92,176.6,175.89,176.31,55922.0,169.6506,170.3063,169.6216,170.0267,55922.0
2018-12-24 12:05:00,176.3,176.42,175.8,175.8,44055.0,170.017,170.1327,169.5348,169.5348,44055.0
2018-12-24 12:10:00,175.77,176.16,175.5,176.02,78680.0,169.5059,169.882,169.2455,169.747,78680.0
2018-12-24 12:15:00,175.98,176.41,175.68,175.74,80372.0,169.7084,170.1231,169.4191,169.477,80372.0
2018-12-24 12:20:00,175.73,176.07,175.32,176.01,77436.0,169.4673,169.7952,169.0719,169.7373,77436.0
2018-12-24 12:25:00,175.98,176.77,175.83,176.18,61277.0,169.7084,170.4703,169.5638,169.9013,61277.0
2018-12-24 12:30:00,176.19,176.63,175.79,176.38,74809.0,169.9109,170.3353,169.5252,170.0942,74809.0
2018-12-24 12:35:00,176.34,176.57,175.95,176.29,67963.0,170.0556,170.2774,169.6795,170.0074,67963.0
2018-12-24 12:40:00,176.29,176.41,175.78,175.95,81820.0,170.0074,170.1231,169.5155,169.6795,81820.0
2018-12-24 12:45:00,175.92,176.12,175.65,175.93,87492.0,169.6506,169.8434,169.3902,169.6602,87492.0
2018-12-24 12:50:00,175.93,176.16,175.69,176.12,111343.0,169.6602,169.882,169.4288,169.8434,111343.0
2018-12-24 12:55:00,176.1,176.1,174.52,174.98,338572.0,169.8241,169.8241,168.3004,168.7441,338572.0
2018-12-26 09:30:00,176.0,180.69,176.0,179.98,213317.0,169.7277,174.2506,169.7277,173.5659,213317.0
2018-12-26 09:35:00,179.96,181.66,179.96,180.37,138608.0,173.5466,175.186,173.5466,173.942,138608.0
2018-12-26 09:40:00,180.36,180.36,179.14,179.4,59423.0,173.9323,173.9323,172.7558,173.0065,59423.0
2018-12-26 09:45:00,179.4,179.96,179.04,179.87,50421.0,173.0065,173.5466,172.6594,173.4598,50421.0
2018-12-26 09:50:00,179.9,180.59,179.72,180.06,51357.0,173.4887,174.1541,173.3151,173.643,51357.0
2018-12-26 09:55:00,179.98,180.14,179.32,179.51,79046.0,173.5659,173.7202,172.9294,173.1126,79046.0
2018-12-26 10:00:00,179.51,180.03,179.31,179.41,56443.0,173.1126,173.6141,172.9197,173.0162,56443.0
2018-12-26 10:05:00,179.36,179.6,178.81,179.6,55410.0,172.968,173.1994,172.4376,173.1994,55410.0
2018-12-26 10:10:00,179.61,179.66,177.55,177.65,68110.0,173.2091,173.2573,171.2225,171.3189,68110.0
2018-12-26 10:15:00,177.59,178.0,177.13,177.17,51879.0,171.261,171.6564,170.8174,170.856,51879.0
2018-12-26 10:20:00,177.17,178.41,177.15,178.16,28164.0,170.856,172.0518,170.8367,171.8107,28164.0
2018-12-26 10:25:00,178.27,178.71,178.03,178.05,27342.0,171.9168,172.3411,171.6854,171.7046,27342.0
2018-12-26 10:30:00,178.14,178.35,177.6,177.78,21313.0,171.7914,171.994,171.2707,171.4443,21313.0
2018-12-26 10:35:00,177.78,177.81,177.23,177.23,36071.0,171.4443,171.4732,170.9139,170.9139,36071.0
2018-12-26 10:40:00,177.23,177.24,176.7,176.82,37168.0,170.9139,170.9235,170.4028,170.5185,37168.0
2018-12-26 10:45:00,176.85,177.46,176.85,177.24,34168.0,170.5474,171.1357,170.5474,170.9235,34168.0
2018-12-26 10:50:00,177.26,177.8,176.43,176.65,63476.0,170.9428,171.4636,170.1424,170.3545,63476.0
2018-12-26 10:55:00,176.64,176.98,176.41,176.6,43616.0,170.3449,170.6728,170.1231,170.3063,43616.0
2018-12-26 11:00:00,176.72,177.62,176.51,177.62,29996.0,170.422,171.29,170.2195,171.29,29996.0
2018-12-26 11:05:00,177.65,177.77,177.13,177.72,34305.0,171.3189,171.4346,170.8174,171.3864,34305.0
2018-12-26 11:10:00,177.64,178.25,177.64,178.04,39333.0,171.3093,171.8975,171.3093,171.695,39333.0
2018-12-26 11:15:00,178.1,178.91,178.0,178.74,57411.0,171.7529,172.534,171.6564,172.3701,57411.0
2018-12-26 11:20:00,178.81,178.83,177.83,178.04,37070.0,172.4376,172.4568,171.4925,171.695,37070.0
2018-12-26 11:25:00,178.02,178.72,178.0,178.59,37899.0,171.6757,172.3508,171.6564,172.2254,37899.0
2018-12-26 11:30:00,178.57,178.68,178.19,178.28,35092.0,172.2061,172.3122,171.8397,171.9264,35092.0
2018-12-26 11:35:00,178.31,178.97,178.2,178.97,37178.0,171.9554,172.5919,171.8493,172.5919,37178.0
2018-12-26 11:40:00,178.99,179.25,178.79,179.06,34472.0,172.6111,172.8619,172.4183,172.6787,34472.0
2018-12-26 11:45:00,179.01,179.19,178.6,179.18,29395.0,172.6304,172.804,172.235,172.7944,29395.0
2018-12-26 11:50:00,179.12,179.22,178.7,179.03,41769.0,172.7365,172.8329,172.3315,172.6497,41769.0
2018-12-26 11:55:00,178.97,179.78,178.93,179.78,41076.0,172.5919,173.373,172.5533,173.373,41076.0
2018-12-26 12:00:00,179.71,179.97,179.47,179.88,35448.0,173.3055,173.5562,173.074,173.4694,35448.0
2018-12-26 12:05:00,179.93,180.63,179.93,180.6,40216.0,173.5176,174.1927,173.5176,174.1638,40216.0
2018-12-26 12:10:00,180.57,181.55,180.41,181.39,50592.0,174.1348,175.0799,173.9805,174.9256,50592.0
2018-12-26 12:15:00,181.3,181.38,180.56,180.84,41252.0,174.8388,174.916,174.1252,174.3952,41252.0
2018-12-26 12:20:00,180.87,181.25,180.52,180.97,30200.0,174.4241,174.7906,174.0866,174.5206,30200.0
2018-12-26 12:25:00,180.86,181.36,180.68,180.68,25931.0,174.4145,174.8967,174.2409,174.2409,25931.0
2018-12-26 12:30:00,180.81,181.46,180.51,181.3,31741.0,174.3663,174.9931,174.077,174.8388,31741.0
2018-12-26 12:35:00,181.41,181.78,181.08,181.52,31725.0,174.9449,175.3017,174.6267,175.051,31725.0
2018-12-26 12:40:00,181.44,181.87,181.3,181.85,23692.0,174.9738,175.3885,174.8388,175.3692,23692.0
2018-12-26 12:45:00,181.87,182.19,181.62,181.64,28783.0,175.3885,175.6971,175.1474,175.1667,28783.0
2018-12-26 12:50:00,181.63,182.12,181.54,181.92,28156.0,175.1571,175.6296,175.0703,175.4367,28156.0
2018-12-26 12:55:00,181.87,182.22,181.84,182.07,26474.0,175.3885,175.726,175.3596,175.5814,26474.0
2018-12-26 13:00:00,182.1,182.37,181.53,181.68,26429.0,175.6103,175.8707,175.0606,175.2053,26429.0
2018-12-26 13:05:00,181.55,181.57,181.07,181.4,22793.0,175.0799,175.0992,174.617,174.9353,22793.0
2018-12-26 13:10:00,181.42,181.5,180.74,180.93,33967.0,174.9545,175.0317,174.2988,174.482,33967.0
2018-12-26 13:15:00,180.88,181.0,180.58,180.7,25987.0,174.4338,174.5495,174.1445,174.2602,25987.0
2018-12-26 13:20:00,180.62,181.21,180.59,181.07,22898.0,174.1831,174.752,174.1541,174.617,22898.0
2018-12-26 13:25:00,181.04,181.57,180.93,181.23,23998.0,174.5881,175.0992,174.482,174.7713,23998.0
2018-12-26 13:30:00,181.23,181.78,181.22,181.53,16953.0,174.7713,175.3017,174.7617,175.0606,16953.0
2018-12-26 13:35:00,181.42,181.8,181.25,181.8,15876.0,174.9545,175.321,174.7906,175.321,15876.0
2018-12-26 13:40:00,181.83,182.24,181.83,181.86,22520.0,175.3499,175.7453,175.3499,175.3789,22520.0
2018-12-26 13:45:00,181.87,182.52,181.87,182.32,22326.0,175.3885,176.0153,175.3885,175.8225,22326.0
2018-12-26 13:50:00,182.38,183.1,182.29,183.04,24963.0,175.8803,176.5747,175.7935,176.5168,24963.0
2018-12-26 13:55:00,182.99,183.1,182.7,183.0,18561.0,176.4686,176.5747,176.1889,176.4782,18561.0
2018-12-26 14:00:00,183.13,183.13,182.43,182.65,24335.0,176.6036,176.6036,175.9286,176.1407,24335.0
2018-12-26 14:05:00,182.59,182.59,182.13,182.56,22698.0,176.0828,176.0828,175.6392,176.0539,22698.0
2018-12-26 14:10:00,182.58,182.97,182.48,182.65,23912.0,176.0732,176.4493,175.9768,176.1407,23912.0
2018-12-26 14:15:00,182.68,182.91,181.71,181.92,34110.0,176.1696,176.3914,175.2342,175.4367,34110.0
2018-12-26 14:20:00,181.93,182.17,181.74,182.08,27506.0,175.4464,175.6778,175.2631,175.591,27506.0
2018-12-26 14:25:00,182.12,182.13,181.58,181.98,24303.0,175.6296,175.6392,175.1088,175.4946,24303.0
2018-12-26 14:30:00,181.99,182.79,181.99,182.54,43188.0,175.5042,176.2757,175.5042,176.0346,43188.0
2018-12-26 14:35:00,182.57,182.67,182.22,182.42,24655.0,176.0636,176.16,175.726,175.9189,24655.0
2018-12-26 14:40:00,182.4,182.7,181.84,182.3,37876.0,175.8996,176.1889,175.3596,175.8032,37876.0
2018-12-26 14:45:00,182.26,182.31,181.97,182.08,26173.0,175.7646,175.8128,175.4849,175.591,26173.0
2018-12-26 14:50:00,182.07,182.56,182.01,182.41,30353.0,175.5814,176.0539,175.5235,175.9093,30353.0
2018-12-26 14:55:00,182.48,183.06,182.11,182.95,33584.0,175.9768,176.5361,175.62,176.43,33584.0
2018-12-26 15:00:00,182.9,183.1,182.58,182.85,26461.0,176.3818,176.5747,176.0732,176.3336,26461.0
2018-12-26 15:05:00,182.84,183.26,182.74,182.98,64324.0,176.3239,176.729,176.2275,176.459,64324.0
2018-12-26 15:10:00,183.01,183.5,182.99,183.47,31833.0,176.4879,176.9604,176.4686,176.9315,31833.0
2018-12-26 15:15:00,183.52,183.67,183.23,183.25,43752.0,176.9797,177.1244,176.7,176.7193,43752.0
2018-12-26 15:20:00,183.26,183.7,183.15,183.67,36447.0,176.729,177.1533,176.6229,177.1244,36447.0
2018-12-26 15:25:00,183.66,184.01,183.57,183.9,40985.0,177.1147,177.4522,177.0279,177.3462,40985.0
2018-12-26 15:30:00,183.91,184.46,183.87,184.35,53876.0,177.3558,177.8862,177.3172,177.7801,53876.0
2018-12-26 15:35:00,184.28,184.79,184.24,184.77,71197.0,177.7126,178.2044,177.674,178.1852,71197.0
2018-12-26 15:40:00,184.75,185.33,184.44,185.33,72823.0,178.1659,178.7252,177.8669,178.7252,72823.0
2018-12-26 15:45:00,185.44,185.68,184.8,184.99,87284.0,178.8313,179.0627,178.2141,178.3973,87284.0
2018-12-26 15:50:00,185.01,185.82,184.92,185.74,91668.0,178.4166,179.1977,178.3298,179.1206,91668.0
2018-12-26 15:55:00,185.82,186.5,185.79,186.46,276673.0,179.1977,179.8535,179.1688,179.8149,276673.0
2018-12-27 09:30:00,183.98,184.5,182.04,182.71,172106.0,177.4233,177.9248,175.5524,176.1986,172106.0
2018-12-27 09:35:00,182.57,184.71,182.33,184.4,57103.0,176.0636,178.1273,175.8321,177.8283,57103.0
2018-12-27 09:40:00,184.49,185.22,184.05,184.05,45653.0,177.9151,178.6191,177.4908,177.4908,45653.0
2018-12-27 09:45:00,184.07,184.52,182.24,182.36,37962.0,177.5101,177.9441,175.7453,175.861,37962.0
2018-12-27 09:50:00,182.31,182.8,182.06,182.12,31231.0,175.8128,176.2854,175.5717,175.6296,31231.0
2018-12-27 09:55:00,182.21,183.17,181.73,183.07,41337.0,175.7164,176.6422,175.2535,176.5457,41337.0
2018-12-27 10:00:00,182.97,183.97,182.82,183.36,103906.0,176.4493,177.4137,176.3047,176.8254,103906.0
2018-12-27 10:05:00,183.29,183.54,181.88,182.09,69230.0,176.7579,176.999,175.3982,175.6007,69230.0
2018-12-27 10:10:00,182.1,182.38,181.7,182.25,41223.0,175.6103,175.8803,175.2246,175.755,41223.0
2018-12-27 10:15:00,182.24,182.63,180.88,180.93,75440.0,175.7453,176.1214,174.4338,174.482,75440.0
2018-12-27 10:20:00,180.89,181.35,180.78,180.79,37303.0,174.4434,174.887,174.3374,174.347,37303.0
2018-12-27 10:25:00,180.9,181.35,180.81,181.15,24369.0,174.4531,174.887,174.3663,174.6942,24369.0
2018-12-27 10:30:00,181.21,182.11,180.92,182.03,48946.0,174.752,175.62,174.4724,175.5428,48946.0
2018-12-27 10:35:00,181.93,182.42,181.93,181.96,24919.0,175.4464,175.9189,175.4464,175.4753,24919.0
2018-12-27 10:40:00,181.91,183.37,181.86,183.3,28927.0,175.4271,176.8351,175.3789,176.7675,28927.0
2018-12-27 10:45:00,183.31,183.6,182.76,183.24,43454.0,176.7772,177.0569,176.2468,176.7097,43454.0
2018-12-27 10:50:00,183.23,183.4,182.28,182.48,29216.0,176.7,176.864,175.7839,175.9768,29216.0
2018-12-27 10:55:00,182.49,183.0,182.31,182.78,21025.0,175.9864,176.4782,175.8128,176.2661,21025.0
2018-12-27 11:00:00,182.75,182.76,182.31,182.61,25224.0,176.2371,176.2468,175.8128,176.1021,25224.0
2018-12-27 11:05:00,182.55,182.55,182.03,182.34,21433.0,176.0443,176.0443,175.5428,175.8418,21433.0
2018-12-27 11:10:00,182.34,183.02,182.27,182.63,29898.0,175.8418,176.4975,175.7743,176.1214,29898.0
2018-12-27 11:15:00,182.53,183.34,182.44,183.21,22912.0,176.025,176.8061,175.9382,176.6808,22912.0
2018-12-27 11:20:00,183.24,183.31,182.84,183.05,16318.0,176.7097,176.7772,176.3239,176.5265,16318.0
2018-12-27 11:25:00,183.08,183.93,182.92,183.7,19156.0,176.5554,177.3751,176.4011,177.1533,19156.0
2018-12-27 11:30:00,183.89,184.34,183.81,183.86,23360.0,177.3365,177.7705,177.2594,177.3076,23360.0
2018-12-27 11:35:00,183.82,184.02,183.31,183.88,37549.0,177.269,177.4619,176.7772,177.3269,37549.0
2018-12-27 11:40:00,183.88,183.88,182.77,182.9,32165.0,177.3269,177.3269,176.2564,176.3818,32165.0
2018-12-27 11:45:00,182.85,182.89,182.49,182.55,25057.0,176.3336,176.3722,175.9864,176.0443,25057.0
2018-12-27 11:50:00,182.44,183.12,182.44,182.63,24559.0,175.9382,176.594,175.9382,176.1214,24559.0
2018-12-27 11:55:00,182.63,183.31,182.31,183.07,23753.0,176.1214,176.7772,175.8128,176.5457,23753.0
2018-12-27 12:00:00,183.04,183.28,182.16,182.16,39657.0,176.5168,176.7483,175.6682,175.6682,39657.0
2018-12-27 12:05:00,182.12,182.39,181.9,182.21,30982.0,175.6296,175.89,175.4174,175.7164,30982.0
2018-12-27 12:10:00,182.28,182.28,181.86,181.86,19954.0,175.7839,175.7839,175.3789,175.3789,19954.0
2018-12-27 12:15:00,181.9,182.66,181.89,182.53,17013.0,175.4174,176.1504,175.4078,176.025,17013.0
2018-12-27 12:20:00,182.45,182.51,181.97,182.47,31468.0,175.9478,176.0057,175.4849,175.9671,31468.0
2018-12-27 12:25:00,182.46,182.49,181.07,181.46,34038.0,175.9575,175.9864,174.617,174.9931,34038.0
2018-12-27 12:30:00,181.49,181.66,181.29,181.47,20569.0,175.0221,175.186,174.8292,175.0028,20569.0
2018-12-27 12:35:00,181.59,181.92,181.36,181.83,19317.0,175.1185,175.4367,174.8967,175.3499,19317.0
2018-12-27 12:40:00,181.78,181.83,181.08,181.26,26410.0,175.3017,175.3499,174.6267,174.8002,26410.0
2018-12-27 12:45:00,181.25,182.01,181.02,181.83,38137.0,174.7906,175.5235,174.5688,175.3499,38137.0
2018-12-27 12:50:00,181.75,182.51,181.73,182.51,31997.0,175.2728,176.0057,175.2535,176.0057,31997.0
2018-12-27 12:55:00,182.48,182.58,182.0,182.3,21415.0,175.9768,176.0732,175.5139,175.8032,21415.0
2018-12-27 13:00:00,182.25,182.47,181.84,181.99,18381.0,175.755,175.9671,175.3596,175.5042,18381.0
2018-12-27 13:05:00,182.12,182.41,181.89,182.12,14035.0,175.6296,175.9093,175.4078,175.6296,14035.0
2018-12-27 13:10:00,182.22,182.3,181.77,182.08,18418.0,175.726,175.8032,175.2921,175.591,18418.0
2018-12-27 13:15:00,181.92,182.07,181.51,181.69,13710.0,175.4367,175.5814,175.0413,175.2149,13710.0
2018-12-27 13:20:00,181.68,181.7,181.39,181.6,23686.0,175.2053,175.2246,174.9256,175.1281,23686.0
2018-12-27 13:25:00,181.62,181.96,181.5,181.54,27184.0,175.1474,175.4753,175.0317,175.0703,27184.0
2018-12-27 13:30:00,181.53,181.86,181.53,181.8,23730.0,175.0606,175.3789,175.0606,175.321,23730.0
2018-12-27 13:35:00,181.79,181.79,181.5,181.53,13886.0,175.3114,175.3114,175.0317,175.0606,13886.0
2018-12-27 13:40:00,181.54,181.61,181.39,181.48,20070.0,175.0703,175.1378,174.9256,175.0124,20070.0
2018-12-27 13:45:00,181.42,181.57,180.68,180.81,26860.0,174.9545,175.0992,174.2409,174.3663,26860.0
2018-12-27 13:50:00,180.77,180.85,180.31,180.54,25006.0,174.3277,174.4049,173.8841,174.1059,25006.0
2018-12-27 13:55:00,180.5,181.12,180.47,181.07,26665.0,174.0673,174.6652,174.0384,174.617,26665.0
2018-12-27 14:00:00,181.03,181.15,180.55,181.03,33817.0,174.5784,174.6942,174.1156,174.5784,33817.0
2018-12-27 14:05:00,181.06,181.32,180.62,180.62,40930.0,174.6074,174.8581,174.1831,174.1831,40930.0
2018-12-27 14:10:00,180.58,180.83,180.41,180.52,24399.0,174.1445,174.3856,173.9805,174.0866,24399.0
2018-12-27 14:15:00,180.48,180.52,180.16,180.28,27550.0,174.048,174.0866,173.7394,173.8552,27550.0
2018-12-27 14:20:00,180.28,180.77,180.21,180.54,20628.0,173.8552,174.3277,173.7877,174.1059,20628.0
2018-12-27 14:25:00,180.6,181.18,180.47,181.14,19401.0,174.1638,174.7231,174.0384,174.6845,19401.0
2018-12-27 14:30:00,181.08,181.2,180.67,180.97,25894.0,174.6267,174.7424,174.2313,174.5206,25894.0
2018-12-27 14:35:00,180.9,181.3,180.85,181.24,19610.0,174.4531,174.8388,174.4049,174.781,19610.0
2018-12-27 14:40:00,181.22,182.56,181.22,182.45,34231.0,174.7617,176.0539,174.7617,175.9478,34231.0
2018-12-27 14:45:00,182.42,182.51,181.82,182.15,19364.0,175.9189,176.0057,175.3403,175.6585,19364.0
2018-12-27 14:50:00,182.14,183.3,181.97,182.95,26179.0,175.6489,176.7675,175.4849,176.43,26179.0
2018-12-27 14:55:00,182.95,183.35,182.7,183.34,28044.0,176.43,176.8158,176.1889,176.8061,28044.0
2018-12-27 15:00:00,183.42,183.42,182.43,182.78,25943.0,176.8833,176.8833,175.9286,176.2661,25943.0
2018-12-27 15:05:00,182.78,183.24,182.47,183.11,26630.0,176.2661,176.7097,175.9671,176.5843,26630.0
2018-12-27 15:10:00,183.04,184.08,182.78,184.07,45667.0,176.5168,177.5197,176.2661,177.5101,45667.0
2018-12-27 15:15:00,184.13,184.17,183.54,183.84,32402.0,177.568,177.6065,176.999,177.2883,32402.0
2018-12-27 15:20:00,183.81,185.23,183.81,185.14,47181.0,177.2594,178.6288,177.2594,178.542,47181.0
2018-12-27 15:25:00,185.2,185.94,184.92,185.81,62129.0,178.5998,179.3135,178.3298,179.1881,62129.0
2018-12-27 15:30:00,185.82,186.04,184.92,185.95,70689.0,179.1977,179.4099,178.3298,179.3231,70689.0
2018-12-27 15:35:00,185.82,187.02,185.82,186.74,60480.0,179.1977,180.355,179.1977,180.085,60480.0
2018-12-27 15:40:00,186.81,188.49,186.73,188.09,123625.0,180.1525,181.7726,180.0753,181.3868,123625.0
2018-12-27 15:45:00,188.28,188.28,186.96,187.16,135878.0,181.5701,181.5701,180.2971,180.49,135878.0
2018-12-27 15:50:00,187.15,187.15,186.16,186.42,105183.0,180.4803,180.4803,179.5256,179.7764,105183.0
2018-12-27 15:55:00,186.41,188.7,186.37,188.59,281304.0,179.7667,181.9751,179.7281,181.869,281304.0
2018-12-28 09:30:00,189.71,190.1,187.27,187.53,177585.0,182.9491,183.3252,180.5961,180.8468,177585.0
2018-12-28 09:35:00,187.41,187.7,185.5,187.3,67001.0,180.7311,181.0107,178.8891,180.625,67001.0
2018-12-28 09:40:00,187.21,188.9,187.0,188.86,69847.0,180.5382,182.168,180.3357,182.1294,69847.0
2018-12-28 09:45:00,188.69,188.69,188.0,188.03,51345.0,181.9655,181.9655,181.3,181.329,51345.0
2018-12-28 09:50:00,188.02,188.08,186.45,186.83,57104.0,181.3193,181.3772,179.8053,180.1717,57104.0
2018-12-28 09:55:00,186.89,187.14,185.93,186.89,76216.0,180.2296,180.4707,179.3038,180.2296,76216.0
2018-12-28 10:00:00,186.9,186.9,185.59,185.72,50595.0,180.2392,180.2392,178.9759,179.1013,50595.0
2018-12-28 10:05:00,185.74,186.42,185.72,185.89,36976.0,179.1206,179.7764,179.1013,179.2652,36976.0
2018-12-28 10:10:00,185.8,186.03,185.41,185.84,33837.0,179.1785,179.4003,178.8023,179.217,33837.0
2018-12-28 10:15:00,185.82,186.31,185.76,185.98,40765.0,179.1977,179.6703,179.1399,179.352,40765.0
2018-12-28 10:20:00,185.92,186.31,185.16,185.3,59185.0,179.2942,179.6703,178.5613,178.6963,59185.0
2018-12-28 10:25:00,185.26,185.37,184.61,185.02,47459.0,178.6577,178.7638,178.0309,178.4262,47459.0
2018-12-28 10:30:00,184.92,185.52,184.92,185.07,35563.0,178.3298,178.9084,178.3298,178.4745,35563.0
2018-12-28 10:35:00,185.08,185.15,184.18,184.8,34860.0,178.4841,178.5516,177.6162,178.2141,34860.0
2018-12-28 10:40:00,184.81,185.32,184.77,184.87,30131.0,178.2237,178.7156,178.1852,178.2816,30131.0
2018-12-28 10:45:00,184.91,185.97,184.9,185.9,29421.0,178.3202,179.3424,178.3105,179.2749,29421.0
2018-12-28 10:50:00,185.96,186.67,185.88,186.06,38528.0,179.3327,180.0174,179.2556,179.4292,38528.0
2018-12-28 10:55:00,186.16,186.32,185.82,185.91,39738.0,179.5256,179.6799,179.1977,179.2845,39738.0
2018-12-28 11:00:00,185.88,186.09,185.63,185.73,28317.0,179.2556,179.4581,179.0145,179.1109,28317.0
2018-12-28 11:05:00,185.74,186.33,185.54,186.19,25067.0,179.1206,179.6896,178.9277,179.5546,25067.0
2018-12-28 11:10:00,186.28,186.65,186.13,186.4,22918.0,179.6413,179.9982,179.4967,179.7571,22918.0
2018-12-28 11:15:00,186.4,187.11,186.02,186.39,44687.0,179.7571,180.4418,179.3906,179.7474,44687.0
2018-12-28 11:20:00,186.3,186.78,186.12,186.6,31621.0,179.6606,180.1235,179.487,179.9499,31621.0
2018-12-28 11:25:00,186.55,187.06,186.49,187.05,29029.0,179.9017,180.3935,179.8439,180.3839,29029.0
2018-12-28 11:30:00,187.0,187.3,186.71,187.01,28419.0,180.3357,180.625,180.056,180.3453,28419.0
2018-12-28 11:35:00,187.1,187.82,187.06,187.72,33139.0,180.4321,181.1265,180.3935,181.03,33139.0
2018-12-28 11:40:00,187.71,187.76,187.42,187.57,27359.0,181.0204,181.0686,180.7407,180.8854,27359.0
2018-12-28 11:45:00,187.55,187.61,187.04,187.17,30522.0,180.8661,180.9239,180.3743,180.4996,30522.0
2018-12-28 11:50:00,187.26,187.71,187.0,187.49,27180.0,180.5864,181.0204,180.3357,180.8082,27180.0
2018-12-28 11:55:00,187.45,187.74,187.25,187.59,26931.0,180.7696,181.0493,180.5768,180.9047,26931.0
2018-12-28 12:00:00,187.64,188.02,187.4,188.02,20436.0,180.9529,181.3193,180.7214,181.3193,20436.0
2018-12-28 12:05:00,187.93,188.25,187.67,187.74,27835.0,181.2325,181.5411,180.9818,181.0493,27835.0
2018-12-28 12:10:00,187.79,187.87,187.55,187.7,31096.0,181.0975,181.1747,180.8661,181.0107,31096.0
2018-12-28 12:15:00,187.75,187.81,186.93,187.09,24949.0,181.059,181.1168,180.2682,180.4225,24949.0
2018-12-28 12:20:00,187.11,187.69,186.88,187.62,33973.0,180.4418,181.0011,180.22,180.9336,33973.0
2018-12-28 12:25:00,187.58,187.66,187.17,187.45,25033.0,180.895,180.9722,180.4996,180.7696,25033.0
2018-12-28 12:30:00,187.46,187.69,187.41,187.63,29030.0,180.7793,181.0011,180.7311,180.9432,29030.0
2018-12-28 12:35:00,187.6,187.88,187.36,187.88,23131.0,180.9143,181.1843,180.6829,181.1843,23131.0
2018-12-28 12:40:00,187.84,187.99,187.46,187.57,16569.0,181.1457,181.2904,180.7793,180.8854,16569.0
2018-12-28 12:45:00,187.56,187.76,187.16,187.29,17611.0,180.8757,181.0686,180.49,180.6154,17611.0
2018-12-28 12:50:00,187.29,187.7,187.16,187.55,20432.0,180.6154,181.0107,180.49,180.8661,20432.0
2018-12-28 12:55:00,187.53,187.53,186.75,186.85,17430.0,180.8468,180.8468,180.0946,180.191,17430.0
2018-12-28 13:00:00,186.96,187.15,186.88,186.88,14364.0,180.2971,180.4803,180.22,180.22,14364.0
2018-12-28 13:05:00,186.9,187.16,186.74,187.12,17306.0,180.2392,180.49,180.085,180.4514,17306.0
2018-12-28 13:10:00,187.09,187.39,186.94,187.22,16739.0,180.4225,180.7118,180.2778,180.5478,16739.0
2018-12-28 13:15:00,187.22,187.41,186.87,186.88,12134.0,180.5478,180.7311,180.2103,180.22,12134.0
2018-12-28 13:20:00,186.92,186.96,186.48,186.48,15756.0,180.2585,180.2971,179.8342,179.8342,15756.0
2018-12-28 13:25:00,186.5,186.95,186.49,186.95,17664.0,179.8535,180.2875,179.8439,180.2875,17664.0
2018-12-28 13:30:00,186.95,186.95,186.38,186.56,27209.0,180.2875,180.2875,179.7378,179.9114,27209.0
2018-12-28 13:35:00,186.53,186.81,186.35,186.77,19741.0,179.8824,180.1525,179.7089,180.1139,19741.0
2018-12-28 13:40:00,186.76,187.02,186.68,186.79,19527.0,180.1042,180.355,180.0271,180.1332,19527.0
2018-12-28 13:45:00,186.8,187.38,186.79,187.32,21280.0,180.1428,180.7021,180.1332,180.6443,21280.0
2018-12-28 13:50:00,187.32,187.75,187.02,187.07,22609.0,180.6443,181.059,180.355,180.4032,22609.0
2018-12-28 13:55:00,187.07,187.59,187.07,187.42,16218.0,180.4032,180.9047,180.4032,180.7407,16218.0
2018-12-28 14:00:00,187.51,188.1,187.51,188.01,27044.0,180.8275,181.3965,180.8275,181.3097,27044.0
2018-12-28 14:05:00,188.04,188.48,188.04,188.39,32306.0,181.3386,181.7629,181.3386,181.6761,32306.0
2018-12-28 14:10:00,188.4,188.75,188.13,188.55,22875.0,181.6858,182.0233,181.4254,181.8304,22875.0
2018-12-28 14:15:00,188.56,188.95,188.32,188.32,26884.0,181.8401,182.2162,181.6086,181.6086,26884.0
2018-12-28 14:20:00,188.32,188.51,187.8,188.25,30760.0,181.6086,181.7919,181.1072,181.5411,30760.0
2018-12-28 14:25:00,188.15,188.32,187.87,187.97,29782.0,181.4447,181.6086,181.1747,181.2711,29782.0
2018-12-28 14:30:00,187.99,188.11,187.78,188.03,24014.0,181.2904,181.4061,181.0879,181.329,24014.0
2018-12-28 14:35:00,188.12,188.42,187.93,188.41,33859.0,181.4158,181.7051,181.2325,181.6954,33859.0
2018-12-28 14:40:00,188.38,188.74,188.22,188.59,27927.0,181.6665,182.0137,181.5122,181.869,27927.0
2018-12-28 14:45:00,188.54,188.86,188.23,188.78,30643.0,181.8208,182.1294,181.5219,182.0522,30643.0
2018-12-28 14:50:00,188.7,189.24,188.59,189.21,44819.0,181.9751,182.4959,181.869,182.4669,44819.0
2018-12-28 14:55:00,189.2,189.41,188.95,189.2,49329.0,182.4573,182.6598,182.2162,182.4573,49329.0
2018-12-28 15:00:00,189.23,189.43,188.62,188.8,32612.0,182.4862,182.6791,181.898,182.0715,32612.0
2018-12-28 15:05:00,188.76,188.76,187.67,187.98,40553.0,182.033,182.033,180.9818,181.2808,40553.0
2018-12-28 15:10:00,187.95,188.34,187.36,188.25,36214.0,181.2518,181.6279,180.6829,181.5411,36214.0
2018-12-28 15:15:00,188.2,188.35,187.35,187.36,33417.0,181.4929,181.6376,180.6732,180.6829,33417.0
2018-12-28 15:20:00,187.37,187.37,186.88,187.2,41001.0,180.6925,180.6925,180.22,180.5286,41001.0
2018-12-28 15:25:00,187.21,187.4,186.0,186.48,59190.0,180.5382,180.7214,179.3713,179.8342,59190.0
2018-12-28 15:30:00,186.53,186.68,185.9,186.45,49260.0,179.8824,180.0271,179.2749,179.8053,49260.0
2018-12-28 15:35:00,186.45,186.85,185.95,186.04,49071.0,179.8053,180.191,179.3231,179.4099,49071.0
2018-12-28 15:40:00,186.0,186.41,185.55,185.6,56935.0,179.3713,179.7667,178.9374,178.9856,56935.0
2018-12-28 15:45:00,185.6,186.19,185.59,186.19,71064.0,178.9856,179.5546,178.9759,179.5546,71064.0
2018-12-28 15:50:00,186.18,186.23,185.41,185.41,77440.0,179.5449,179.5931,178.8023,178.8023,77440.0
2018-12-28 15:55:00,185.39,186.58,185.35,186.15,178154.0,178.7831,179.9307,178.7445,179.516,178154.0
2018-12-31 09:30:00,186.92,188.59,186.83,188.55,115708.0,180.2585,181.869,180.1717,181.8304,115708.0
2018-12-31 09:35:00,188.59,188.81,188.16,188.25,41018.0,181.869,182.0812,181.4543,181.5411,41018.0
2018-12-31 09:40:00,188.3,188.38,187.44,187.49,28694.0,181.5894,181.6665,180.76,180.8082,28694.0
2018-12-31 09:45:00,187.53,187.75,187.27,187.47,41739.0,180.8468,181.059,180.5961,180.7889,41739.0
2018-12-31 09:50:00,187.57,187.57,186.58,186.58,66467.0,180.8854,180.8854,179.9307,179.9307,66467.0
2018-12-31 09:55:00,186.65,187.07,186.51,186.99,43819.0,179.9982,180.4032,179.8631,180.326,43819.0
2018-12-31 10:00:00,187.05,187.8,186.91,187.49,41448.0,180.3839,181.1072,180.2489,180.8082,41448.0
2018-12-31 10:05:00,187.53,187.66,186.83,186.88,38293.0,180.8468,180.9722,180.1717,180.22,38293.0
2018-12-31 10:10:00,186.86,187.47,186.77,187.07,28869.0,180.2007,180.7889,180.1139,180.4032,28869.0
2018-12-31 10:15:00,186.99,187.0,186.57,186.68,42002.0,180.326,180.3357,179.921,180.0271,42002.0
2018-12-31 10:20:00,186.62,187.26,186.57,186.92,29093.0,179.9692,180.5864,179.921,180.2585,29093.0
2018-12-31 10:25:00,186.94,187.4,186.76,187.33,49329.0,180.2778,180.7214,180.1042,180.6539,49329.0
2018-12-31 10:30:00,187.37,187.43,186.65,186.84,41197.0,180.6925,180.7504,179.9982,180.1814,41197.0
2018-12-31 10:35:00,186.83,187.06,186.63,186.93,22940.0,180.1717,180.3935,179.9789,180.2682,22940.0
2018-12-31 10:40:00,186.89,187.19,186.89,187.16,24561.0,180.2296,180.5189,180.2296,180.49,24561.0
2018-12-31 10:45:00,187.14,187.64,187.09,187.09,39693.0,180.4707,180.9529,180.4225,180.4225,39693.0
2018-12-31 10:50:00,187.04,187.12,186.74,186.74,23425.0,180.3743,180.4514,180.085,180.085,23425.0
2018-12-31 10:55:00,186.73,186.93,186.54,186.57,39909.0,180.0753,180.2682,179.8921,179.921,39909.0
2018-12-31 11:00:00,186.62,187.0,186.36,186.91,31020.0,179.9692,180.3357,179.7185,180.2489,31020.0
2018-12-31 11:05:00,186.91,187.5,186.91,187.21,24135.0,180.2489,180.8179,180.2489,180.5382,24135.0
2018-12-31 11:10:00,187.15,187.2,186.82,187.2,23943.0,180.4803,180.5286,180.1621,180.5286,23943.0
2018-12-31 11:15:00,187.18,187.35,186.92,187.04,31634.0,180.5093,180.6732,180.2585,180.3743,31634.0
2018-12-31 11:20:00,187.07,187.11,186.48,186.58,28471.0,180.4032,180.4418,179.8342,179.9307,28471.0
2018-12-31 11:25:00,186.62,187.08,186.5,187.08,38715.0,179.9692,180.4128,179.8535,180.4128,38715.0
2018-12-31 11:30:00,187.02,187.17,186.4,186.68,25730.0,180.355,180.4996,179.7571,180.0271,25730.0
2018-12-31 11:35:00,186.69,187.01,186.41,186.8,20791.0,180.0367,180.3453,179.7667,180.1428,20791.0
2018-12-31 11:40:00,186.83,186.9,186.56,186.85,22306.0,180.1717,180.2392,179.9114,180.191,22306.0
2018-12-31 11:45:00,186.84,187.48,186.68,187.48,26369.0,180.1814,180.7986,180.0271,180.7986,26369.0
2018-12-31 11:50:00,187.48,187.72,187.3,187.59,27738.0,180.7986,181.03,180.625,180.9047,27738.0
2018-12-31 11:55:00,187.55,187.85,187.34,187.82,26461.0,180.8661,181.1554,180.6636,181.1265,26461.0
2018-12-31 12:00:00,187.85,187.88,187.44,187.57,21578.0,181.1554,181.1843,180.76,180.8854,21578.0
2018-12-31 12:05:00,187.6,187.8,187.38,187.79,17675.0,180.9143,181.1072,180.7021,181.0975,17675.0
2018-12-31 12:10:00,187.76,187.87,187.26,187.79,28684.0,181.0686,181.1747,180.5864,181.0975,28684.0
2018-12-31 12:15:00,187.74,187.74,187.33,187.45,17278.0,181.0493,181.0493,180.6539,180.7696,17278.0
2018-12-31 12:20:00,187.4,187.73,187.37,187.52,34947.0,180.7214,181.0397,180.6925,180.8372,34947.0
2018-12-31 12:25:00,187.45,187.47,187.1,187.31,43241.0,180.7696,180.7889,180.4321,180.6346,43241.0
2018-12-31 12:30:00,187.36,187.64,187.35,187.54,17282.0,180.6829,180.9529,180.6732,180.8564,17282.0
2018-12-31 12:35:00,187.56,188.08,187.56,188.06,24015.0,180.8757,181.3772,180.8757,181.3579,24015.0
2018-12-31 12:40:00,188.06,188.28,187.84,188.28,29865.0,181.3579,181.5701,181.1457,181.5701,29865.0
2018-12-31 12:45:00,188.22,188.24,187.92,188.12,29534.0,181.5122,181.5315,181.2229,181.4158,29534.0
2018-12-31 12:50:00,188.09,188.09,187.86,188.01,20782.0,181.3868,181.3868,181.165,181.3097,20782.0
2018-12-31 12:55:00,187.99,188.38,187.85,188.38,17799.0,181.2904,181.6665,181.1554,181.6665,17799.0
2018-12-31 13:00:00,188.4,188.59,188.26,188.37,24481.0,181.6858,181.869,181.5508,181.6569,24481.0
2018-12-31 13:05:00,188.36,188.6,188.23,188.46,23376.0,181.6472,181.8787,181.5219,181.7437,23376.0
2018-12-31 13:10:00,188.49,188.77,188.36,188.76,20436.0,181.7726,182.0426,181.6472,182.033,20436.0
2018-12-31 13:15:00,188.78,188.92,188.72,188.79,22320.0,182.0522,182.1873,181.9944,182.0619,22320.0
2018-12-31 13:20:00,188.82,188.86,188.63,188.68,20249.0,182.0908,182.1294,181.9076,181.9558,20249.0
2018-12-31 13:25:00,188.65,188.93,188.6,188.93,15900.0,181.9269,182.1969,181.8787,182.1969,15900.0
2018-12-31 13:30:00,188.96,189.0,188.64,188.71,33946.0,182.2258,182.2644,181.9172,181.9847,33946.0
2018-12-31 13:35:00,188.71,188.83,188.58,188.62,17963.0,181.9847,182.1005,181.8594,181.898,17963.0
2018-12-31 13:40:00,188.6,188.63,188.15,188.16,20346.0,181.8787,181.9076,181.4447,181.4543,20346.0
2018-12-31 13:45:00,188.17,188.17,187.95,188.12,16414.0,181.464,181.464,181.2518,181.4158,16414.0
2018-12-31 13:50:00,188.15,188.32,187.84,188.03,20127.0,181.4447,181.6086,181.1457,181.329,20127.0
2018-12-31 13:55:00,188.0,188.04,187.65,187.83,21129.0,181.3,181.3386,180.9625,181.1361,21129.0
2018-12-31 14:00:00,187.81,187.86,187.35,187.75,21756.0,181.1168,181.165,180.6732,181.059,21756.0
2018-12-31 14:05:00,187.75,188.11,187.68,188.07,20306.0,181.059,181.4061,180.9915,181.3676,20306.0
2018-12-31 14:10:00,188.01,188.12,187.75,187.87,14548.0,181.3097,181.4158,181.059,181.1747,14548.0
2018-12-31 14:15:00,187.88,188.17,187.6,188.09,18472.0,181.1843,181.464,180.9143,181.3868,18472.0
2018-12-31 14:20:00,188.11,188.13,187.18,187.57,22475.0,181.4061,181.4254,180.5093,180.8854,22475.0
2018-12-31 14:25:00,187.44,187.6,187.11,187.24,14663.0,180.76,180.9143,180.4418,180.5671,14663.0
2018-12-31 14:30:00,187.14,187.29,186.89,186.9,23159.0,180.4707,180.6154,180.2296,180.2392,23159.0
2018-12-31 14:35:00,186.9,187.28,186.83,187.21,18477.0,180.2392,180.6057,180.1717,180.5382,18477.0
2018-12-31 14:40:00,187.2,187.42,187.03,187.3,18213.0,180.5286,180.7407,180.3646,180.625,18213.0
2018-12-31 14:45:00,187.28,187.69,187.19,187.45,41957.0,180.6057,181.0011,180.5189,180.7696,41957.0
2018-12-31 14:50:00,187.42,187.85,187.42,187.61,29452.0,180.7407,181.1554,180.7407,180.9239,29452.0
2018-12-31 14:55:00,187.53,187.65,187.09,187.09,29721.0,180.8468,180.9625,180.4225,180.4225,29721.0
2018-12-31 15:00:00,187.04,187.81,187.04,187.4,27949.0,180.3743,181.1168,180.3743,180.7214,27949.0
2018-12-31 15:05:00,187.42,187.82,187.29,187.35,28700.0,180.7407,181.1265,180.6154,180.6732,28700.0
2018-12-31 15:10:00,187.24,187.55,187.15,187.38,24410.0,180.5671,180.8661,180.4803,180.7021,24410.0
2018-12-31 15:15:00,187.38,187.73,187.17,187.73,19676.0,180.7021,181.0397,180.4996,181.0397,19676.0
2018-12-31 15:20:00,187.7,187.86,187.39,187.5,32190.0,181.0107,181.165,180.7118,180.8179,32190.0
2018-12-31 15:25:00,187.53,188.03,187.53,187.57,36221.0,180.8468,181.329,180.8468,180.8854,36221.0
2018-12-31 15:30:00,187.62,188.0,187.62,187.75,27183.0,180.9336,181.3,180.9336,181.059,27183.0
2018-12-31 15:35:00,187.72,188.04,187.48,187.82,44097.0,181.03,181.3386,180.7986,181.1265,44097.0
2018-12-31 15:40:00,187.83,188.06,187.66,187.99,43991.0,181.1361,181.3579,180.9722,181.2904,43991.0
2018-12-31 15:45:00,187.96,188.22,187.23,187.31,47937.0,181.2615,181.5122,180.5575,180.6346,47937.0
2018-12-31 15:50:00,187.31,187.49,187.07,187.19,52088.0,180.6346,180.8082,180.4032,180.5189,52088.0
2018-12-31 15:55:00,187.2,188.65,186.68,188.65,225961.0,180.5286,181.9269,180.0271,181.9269,225961.0
2019-01-02 09:30:00,185.83,187.31,185.31,187.12,116091.0,179.2074,180.6346,178.7059,180.4514,116091.0
2019-01-02 09:35:00,187.24,188.25,186.53,187.98,54929.0,180.5671,181.5411,179.8824,181.2808,54929.0
2019-01-02 09:40:00,187.94,188.03,187.0,187.77,54631.0,181.2422,181.329,180.3357,181.0782,54631.0
2019-01-02 09:45:00,187.81,188.74,187.79,188.7,51080.0,181.1168,182.0137,181.0975,181.9751,51080.0
2019-01-02 09:50:00,188.81,189.0,187.4,187.75,71876.0,182.0812,182.2644,180.7214,181.059,71876.0
2019-01-02 09:55:00,187.65,188.32,187.58,188.0,37409.0,180.9625,181.6086,180.895,181.3,37409.0
2019-01-02 10:00:00,187.94,188.07,187.05,188.03,49244.0,181.2422,181.3676,180.3839,181.329,49244.0
2019-01-02 10:05:00,187.97,189.27,187.91,189.08,53243.0,181.2711,182.5248,181.2133,182.3416,53243.0
2019-01-02 10:10:00,189.08,189.32,188.7,188.89,37907.0,182.3416,182.573,181.9751,182.1583,37907.0
2019-01-02 10:15:00,188.96,189.26,188.66,188.69,28694.0,182.2258,182.5151,181.9365,181.9655,28694.0
2019-01-02 10:20:00,188.74,189.04,188.46,189.04,26819.0,182.0137,182.303,181.7437,182.303,26819.0
2019-01-02 10:25:00,189.02,189.38,188.52,188.59,36791.0,182.2837,182.6309,181.8015,181.869,36791.0
2019-01-02 10:30:00,188.6,188.92,188.11,188.11,17847.0,181.8787,182.1873,181.4061,181.4061,17847.0
2019-01-02 10:35:00,188.19,188.62,188.13,188.61,29732.0,181.4833,181.898,181.4254,181.8883,29732.0
2019-01-02 10:40:00,188.56,189.13,188.55,188.92,26516.0,181.8401,182.3898,181.8304,182.1873,26516.0
2019-01-02 10:45:00,188.97,188.98,188.4,188.48,25455.0,182.2355,182.2451,181.6858,181.7629,25455.0
2019-01-02 10:50:00,188.48,189.23,188.26,189.01,17797.0,181.7629,182.4862,181.5508,182.2741,17797.0
2019-01-02 10:55:00,189.0,189.01,188.7,188.71,24870.0,182.2644,182.2741,181.9751,181.9847,24870.0
2019-01-02 11:00:00,188.59,188.73,188.4,188.65,23309.0,181.869,182.004,181.6858,181.9269,23309.0
2019-01-02 11:05:00,188.68,189.27,188.65,189.14,25692.0,181.9558,182.5248,181.9269,182.3994,25692.0
2019-01-02 11:10:00,189.1,189.66,189.0,189.63,36887.0,182.3608,182.9009,182.2644,182.872,36887.0
2019-01-02 11:15:00,189.64,190.09,189.43,190.08,36944.0,182.8816,183.3156,182.6791,183.3059,36944.0
2019-01-02 11:20:00,190.11,190.17,189.55,189.72,45755.0,183.3349,183.3927,182.7948,182.9587,45755.0
2019-01-02 11:25:00,189.68,189.78,188.91,189.25,25458.0,182.9202,183.0166,182.1776,182.5055,25458.0
2019-01-02 11:30:00,189.26,189.62,189.08,189.62,21024.0,182.5151,182.8623,182.3416,182.8623,21024.0
2019-01-02 11:35:00,189.59,189.61,188.89,189.11,26343.0,182.8334,182.8527,182.1583,182.3705,26343.0
2019-01-02 11:40:00,189.01,189.69,189.0,189.41,20374.0,182.2741,182.9298,182.2644,182.6598,20374.0
2019-01-02 11:45:00,189.5,189.54,188.95,189.34,16026.0,182.7466,182.7852,182.2162,182.5923,16026.0
2019-01-02 11:50:00,189.41,189.42,188.69,188.79,25003.0,182.6598,182.6694,181.9655,182.0619,25003.0
2019-01-02 11:55:00,188.68,188.93,188.33,188.43,23664.0,181.9558,182.1969,181.6183,181.7147,23664.0
2019-01-02 12:00:00,188.42,188.52,188.14,188.27,19251.0,181.7051,181.8015,181.4351,181.5604,19251.0
2019-01-02 12:05:00,188.27,188.58,188.05,188.44,24329.0,181.5604,181.8594,181.3483,181.7244,24329.0
2019-01-02 12:10:00,188.48,188.62,188.28,188.55,13476.0,181.7629,181.898,181.5701,181.8304,13476.0
2019-01-02 12:15:00,188.58,188.8,188.45,188.58,18473.0,181.8594,182.0715,181.734,181.8594,18473.0
2019-01-02 12:20:00,188.51,188.61,188.23,188.4,21011.0,181.7919,181.8883,181.5219,181.6858,21011.0
2019-01-02 12:25:00,188.41,188.69,188.39,188.69,9236.0,181.6954,181.9655,181.6761,181.9655,9236.0
2019-01-02 12:30:00,188.73,188.85,188.57,188.75,16609.0,182.004,182.1198,181.8497,182.0233,16609.0
2019-01-02 12:35:00,188.74,189.42,188.71,189.33,37874.0,182.0137,182.6694,181.9847,182.5826,37874.0
2019-01-02 12:40:00,189.35,189.41,189.1,189.35,14355.0,182.6019,182.6598,182.3608,182.6019,14355.0
2019-01-02 12:45:00,189.34,189.71,189.34,189.54,18101.0,182.5923,182.9491,182.5923,182.7852,18101.0
2019-01-02 12:50:00,189.54,189.9,189.5,189.72,13176.0,182.7852,183.1323,182.7466,182.9587,13176.0
2019-01-02 12:55:00,189.68,190.25,189.43,190.08,25730.0,182.9202,183.4699,182.6791,183.3059,25730.0
2019-01-02 13:00:00,190.04,190.39,190.03,190.19,16875.0,183.2673,183.6049,183.2577,183.412,16875.0
2019-01-02 13:05:00,190.22,190.47,190.22,190.32,14182.0,183.4409,183.682,183.4409,183.5374,14182.0
2019-01-02 13:10:00,190.3,190.33,190.01,190.2,18920.0,183.5181,183.547,183.2384,183.4216,18920.0
2019-01-02 13:15:00,190.17,190.46,190.13,190.41,20644.0,183.3927,183.6724,183.3541,183.6242,20644.0
2019-01-02 13:20:00,190.39,190.67,190.33,190.61,15542.0,183.6049,183.8749,183.547,183.817,15542.0
2019-01-02 13:25:00,190.54,190.8,190.42,190.5,12688.0,183.7495,184.0003,183.6338,183.711,12688.0
2019-01-02 13:30:00,190.44,190.82,190.39,190.8,18093.0,183.6531,184.0195,183.6049,184.0003,18093.0
2019-01-02 13:35:00,190.77,190.77,190.22,190.48,13830.0,183.9713,183.9713,183.4409,183.6917,13830.0
2019-01-02 13:40:00,190.43,190.44,190.24,190.26,9869.0,183.6434,183.6531,183.4602,183.4795,9869.0
2019-01-02 13:45:00,190.31,190.8,190.31,190.56,13787.0,183.5277,184.0003,183.5277,183.7688,13787.0
2019-01-02 13:50:00,190.55,190.69,190.45,190.56,19278.0,183.7592,183.8942,183.6627,183.7688,19278.0
2019-01-02 13:55:00,190.52,190.81,190.5,190.75,14978.0,183.7302,184.0099,183.711,183.952,14978.0
2019-01-02 14:00:00,190.71,190.73,190.09,190.3,24619.0,183.9135,183.9328,183.3156,183.5181,24619.0
2019-01-02 14:05:00,190.33,190.37,189.63,189.72,20196.0,183.547,183.5856,182.872,182.9587,20196.0
2019-01-02 14:10:00,189.76,189.8,189.31,189.43,21289.0,182.9973,183.0359,182.5634,182.6791,21289.0
2019-01-02 14:15:00,189.43,189.7,189.31,189.5,55712.0,182.6791,182.9395,182.5634,182.7466,55712.0
2019-01-02 14:20:00,189.48,190.07,189.41,189.96,21284.0,182.7273,183.2963,182.6598,183.1902,21284.0
2019-01-02 14:25:00,189.98,190.21,189.58,189.62,19043.0,183.2095,183.4313,182.8237,182.8623,19043.0
2019-01-02 14:30:00,189.62,190.25,189.58,190.06,23626.0,182.8623,183.4699,182.8237,183.2866,23626.0
2019-01-02 14:35:00,190.04,190.34,190.03,190.21,15859.0,183.2673,183.5567,183.2577,183.4313,15859.0
2019-01-02 14:40:00,190.28,190.28,189.54,189.84,27645.0,183.4988,183.4988,182.7852,183.0745,27645.0
2019-01-02 14:45:00,189.83,190.11,189.79,190.1,21443.0,183.0648,183.3349,183.0263,183.3252,21443.0
2019-01-02 14:50:00,190.13,190.14,189.93,189.93,27516.0,183.3541,183.3638,183.1613,183.1613,27516.0
2019-01-02 14:55:00,189.97,190.07,189.58,189.58,33567.0,183.1998,183.2963,182.8237,182.8237,33567.0
2019-01-02 15:00:00,189.58,189.92,189.28,189.41,39739.0,182.8237,183.1516,182.5344,182.6598,39739.0
2019-01-02 15:05:00,189.4,189.55,189.17,189.25,32512.0,182.6502,182.7948,182.4284,182.5055,32512.0
2019-01-02 15:10:00,189.27,189.61,188.91,189.53,36039.0,182.5248,182.8527,182.1776,182.7755,36039.0
2019-01-02 15:15:00,189.51,189.57,188.81,188.94,31882.0,182.7562,182.8141,182.0812,182.2065,31882.0
2019-01-02 15:20:00,188.94,189.43,188.85,189.35,69285.0,182.2065,182.6791,182.1198,182.6019,69285.0
2019-01-02 15:25:00,189.38,189.67,189.06,189.26,52331.0,182.6309,182.9105,182.3223,182.5151,52331.0
2019-01-02 15:30:00,189.2,189.23,188.73,188.87,37620.0,182.4573,182.4862,182.004,182.139,37620.0
2019-01-02 15:35:00,188.9,189.38,188.89,188.9,39697.0,182.168,182.6309,182.1583,182.168,39697.0
2019-01-02 15:40:00,188.88,189.37,188.88,188.93,55145.0,182.1487,182.6212,182.1487,182.1969,55145.0
2019-01-02 15:45:00,188.98,189.53,188.98,189.02,46022.0,182.2451,182.7755,182.2451,182.2837,46022.0
2019-01-02 15:50:00,189.02,189.65,188.98,189.41,62485.0,182.2837,182.8912,182.2451,182.6598,62485.0
2019-01-02 15:55:00,189.42,190.02,189.41,189.79,127182.0,182.6694,183.2481,182.6598,183.0263,127182.0
2019-01-03 09:30:00,187.5,187.51,186.56,186.85,132347.0,180.8179,180.8275,179.9114,180.191,132347.0
2019-01-03 09:35:00,186.88,187.01,186.15,186.31,43085.0,180.22,180.3453,179.516,179.6703,43085.0
2019-01-03 09:40:00,186.18,186.98,186.11,186.15,28099.0,179.5449,180.3164,179.4774,179.516,28099.0
2019-01-03 09:45:00,186.19,186.24,185.56,185.65,37838.0,179.5546,179.6028,178.947,179.0338,37838.0
2019-01-03 09:50:00,185.63,185.72,184.91,185.43,39088.0,179.0145,179.1013,178.3202,178.8216,39088.0
2019-01-03 09:55:00,185.44,185.54,184.75,185.04,41970.0,178.8313,178.9277,178.1659,178.4455,41970.0
2019-01-03 10:00:00,184.96,184.96,183.89,184.08,65829.0,178.3684,178.3684,177.3365,177.5197,65829.0
2019-01-03 10:05:00,184.08,184.15,183.25,183.33,35032.0,177.5197,177.5873,176.7193,176.7965,35032.0
2019-01-03 10:10:00,183.32,183.63,182.74,183.0,60021.0,176.7868,177.0858,176.2275,176.4782,60021.0
2019-01-03 10:15:00,182.93,183.02,182.43,182.81,103439.0,176.4107,176.4975,175.9286,176.295,103439.0
2019-01-03 10:20:00,182.81,183.46,182.55,183.29,82439.0,176.295,176.9218,176.0443,176.7579,82439.0
2019-01-03 10:25:00,183.28,183.8,182.86,183.15,81130.0,176.7483,177.2497,176.3432,176.6229,81130.0
2019-01-03 10:30:00,183.13,183.13,181.92,182.07,83903.0,176.6036,176.6036,175.4367,175.5814,83903.0
2019-01-03 10:35:00,182.06,182.22,181.44,181.73,55597.0,175.5717,175.726,174.9738,175.2535,55597.0
2019-01-03 10:40:00,181.72,182.04,181.12,181.41,72785.0,175.2439,175.5524,174.6652,174.9449,72785.0
2019-01-03 10:45:00,181.41,181.8,181.25,181.37,51133.0,174.9449,175.321,174.7906,174.9063,51133.0
2019-01-03 10:50:00,181.32,182.1,181.19,181.67,47832.0,174.8581,175.6103,174.7327,175.1956,47832.0
2019-01-03 10:55:00,181.63,182.02,181.34,181.61,83210.0,175.1571,175.5332,174.8774,175.1378,83210.0
2019-01-03 11:00:00,181.65,182.5,181.65,182.5,136789.0,175.1763,175.9961,175.1763,175.9961,136789.0
2019-01-03 11:05:00,182.6,182.66,182.19,182.29,37030.0,176.0925,176.1504,175.6971,175.7935,37030.0
2019-01-03 11:10:00,182.32,183.44,182.32,183.05,37224.0,175.8225,176.9026,175.8225,176.5265,37224.0
2019-01-03 11:15:00,183.11,183.49,183.1,183.16,38584.0,176.5843,176.9508,176.5747,176.6325,38584.0
2019-01-03 11:20:00,183.17,183.69,183.08,183.29,29970.0,176.6422,177.1436,176.5554,176.7579,29970.0
2019-01-03 11:25:00,183.42,183.42,182.69,182.71,22296.0,176.8833,176.8833,176.1793,176.1986,22296.0
2019-01-03 11:30:00,182.7,182.92,182.36,182.61,30558.0,176.1889,176.4011,175.861,176.1021,30558.0
2019-01-03 11:35:00,182.63,184.0,182.63,183.83,32678.0,176.1214,177.4426,176.1214,177.2787,32678.0
2019-01-03 11:40:00,183.93,184.58,183.8,184.33,29549.0,177.3751,178.0019,177.2497,177.7608,29549.0
2019-01-03 11:45:00,184.25,184.6,184.09,184.2,36821.0,177.6837,178.0212,177.5294,177.6355,36821.0
2019-01-03 11:50:00,184.24,184.61,183.94,184.09,42826.0,177.674,178.0309,177.3847,177.5294,42826.0
2019-01-03 11:55:00,184.07,184.19,183.64,183.98,29977.0,177.5101,177.6258,177.0954,177.4233,29977.0
2019-01-03 12:00:00,183.97,184.32,183.58,183.77,27945.0,177.4137,177.7512,177.0376,177.2208,27945.0
2019-01-03 12:05:00,183.66,183.72,183.4,183.54,20685.0,177.1147,177.1726,176.864,176.999,20685.0
2019-01-03 12:10:00,183.59,184.17,183.42,183.99,22160.0,177.0472,177.6065,176.8833,177.433,22160.0
2019-01-03 12:15:00,184.06,184.23,183.24,183.57,15655.0,177.5005,177.6644,176.7097,177.0279,15655.0
2019-01-03 12:20:00,183.58,183.93,183.42,183.75,21693.0,177.0376,177.3751,176.8833,177.2015,21693.0
2019-01-03 12:25:00,183.68,183.84,183.35,183.69,31236.0,177.134,177.2883,176.8158,177.1436,31236.0
2019-01-03 12:30:00,183.69,184.08,183.57,184.08,26296.0,177.1436,177.5197,177.0279,177.5197,26296.0
2019-01-03 12:35:00,184.04,184.07,183.13,183.33,27221.0,177.4812,177.5101,176.6036,176.7965,27221.0
2019-01-03 12:40:00,183.36,183.67,183.13,183.26,19722.0,176.8254,177.1244,176.6036,176.729,19722.0
2019-01-03 12:45:00,183.3,183.9,183.3,183.69,24724.0,176.7675,177.3462,176.7675,177.1436,24724.0
2019-01-03 12:50:00,183.62,184.06,183.52,183.92,27953.0,177.0761,177.5005,176.9797,177.3655,27953.0
2019-01-03 12:55:00,183.99,184.13,183.7,183.78,17767.0,177.433,177.568,177.1533,177.2304,17767.0
2019-01-03 13:00:00,183.66,183.66,182.79,183.02,31660.0,177.1147,177.1147,176.2757,176.4975,31660.0
2019-01-03 13:05:00,182.97,183.08,182.44,182.55,34016.0,176.4493,176.5554,175.9382,176.0443,34016.0
2019-01-03 13:10:00,182.6,183.06,182.38,182.8,19896.0,176.0925,176.5361,175.8803,176.2854,19896.0
2019-01-03 13:15:00,182.75,182.75,181.65,181.96,39512.0,176.2371,176.2371,175.1763,175.4753,39512.0
2019-01-03 13:20:00,182.03,182.72,182.02,182.5,19082.0,175.5428,176.2082,175.5332,175.9961,19082.0
2019-01-03 13:25:00,182.48,182.66,182.24,182.46,15470.0,175.9768,176.1504,175.7453,175.9575,15470.0
2019-01-03 13:30:00,182.4,182.69,182.3,182.43,19465.0,175.8996,176.1793,175.8032,175.9286,19465.0
2019-01-03 13:35:00,182.49,182.88,182.26,182.82,25008.0,175.9864,176.3625,175.7646,176.3047,25008.0
2019-01-03 13:40:00,182.79,182.86,182.59,182.68,21368.0,176.2757,176.3432,176.0828,176.1696,21368.0
2019-01-03 13:45:00,182.67,182.7,182.14,182.27,18842.0,176.16,176.1889,175.6489,175.7743,18842.0
2019-01-03 13:50:00,182.24,182.46,181.75,181.8,27753.0,175.7453,175.9575,175.2728,175.321,27753.0
2019-01-03 13:55:00,181.75,182.03,181.61,181.67,29101.0,175.2728,175.5428,175.1378,175.1956,29101.0
2019-01-03 14:00:00,181.67,181.88,181.46,181.74,40337.0,175.1956,175.3982,174.9931,175.2631,40337.0
2019-01-03 14:05:00,181.7,182.39,181.7,182.21,18626.0,175.2246,175.89,175.2246,175.7164,18626.0
2019-01-03 14:10:00,182.25,182.47,182.11,182.11,14893.0,175.755,175.9671,175.62,175.62,14893.0
2019-01-03 14:15:00,182.11,182.78,182.02,182.7,32508.0,175.62,176.2661,175.5332,176.1889,32508.0
2019-01-03 14:20:00,182.66,182.77,182.36,182.55,36664.0,176.1504,176.2564,175.861,176.0443,36664.0
2019-01-03 14:25:00,182.56,183.11,182.36,182.95,48731.0,176.0539,176.5843,175.861,176.43,48731.0
2019-01-03 14:30:00,182.95,183.14,182.5,182.82,51618.0,176.43,176.6132,175.9961,176.3047,51618.0
2019-01-03 14:35:00,182.82,182.89,182.38,182.59,28465.0,176.3047,176.3722,175.8803,176.0828,28465.0
2019-01-03 14:40:00,182.61,182.88,182.43,182.52,24802.0,176.1021,176.3625,175.9286,176.0153,24802.0
2019-01-03 14:45:00,182.46,182.6,182.19,182.53,41054.0,175.9575,176.0925,175.6971,176.025,41054.0
2019-01-03 14:50:00,182.53,182.59,182.26,182.37,31357.0,176.025,176.0828,175.7646,175.8707,31357.0
2019-01-03 14:55:00,182.38,182.39,181.95,182.22,41329.0,175.8803,175.89,175.4657,175.726,41329.0
2019-01-03 15:00:00,182.22,182.34,181.98,182.07,36484.0,175.726,175.8418,175.4946,175.5814,36484.0
2019-01-03 15:05:00,182.1,182.3,181.94,182.1,35314.0,175.6103,175.8032,175.456,175.6103,35314.0
2019-01-03 15:10:00,182.09,182.21,181.7,181.76,51110.0,175.6007,175.7164,175.2246,175.2824,51110.0
2019-01-03 15:15:00,181.74,182.53,181.74,182.3,77428.0,175.2631,176.025,175.2631,175.8032,77428.0
2019-01-03 15:20:00,182.3,182.4,181.8,181.9,54874.0,175.8032,175.8996,175.321,175.4174,54874.0
2019-01-03 15:25:00,181.94,182.43,181.78,181.99,40161.0,175.456,175.9286,175.3017,175.5042,40161.0
2019-01-03 15:30:00,181.99,182.82,181.86,182.23,74383.0,175.5042,176.3047,175.3789,175.7357,74383.0
2019-01-03 15:35:00,182.23,182.46,181.72,181.86,60621.0,175.7357,175.9575,175.2439,175.3789,60621.0
2019-01-03 15:40:00,181.88,181.95,181.64,181.71,52720.0,175.3982,175.4657,175.1667,175.2342,52720.0
2019-01-03 15:45:00,181.71,182.1,181.5,181.53,94885.0,175.2342,175.6103,175.0317,175.0606,94885.0
2019-01-03 15:50:00,181.58,182.08,181.31,181.54,150671.0,175.1088,175.591,174.8485,175.0703,150671.0
2019-01-03 15:55:00,181.58,181.7,180.98,181.31,283385.0,175.1088,175.2246,174.5302,174.8485,283385.0
2019-01-04 09:30:00,184.85,185.95,184.44,185.5,116577.0,178.2623,179.3231,177.8669,178.8891,116577.0
2019-01-04 09:35:00,185.41,186.09,184.9,185.84,39831.0,178.8023,179.4581,178.3105,179.217,39831.0
2019-01-04 09:40:00,185.85,186.5,185.67,186.2,44217.0,179.2267,179.8535,179.0531,179.5642,44217.0
2019-01-04 09:45:00,186.16,186.6,186.16,186.39,34375.0,179.5256,179.9499,179.5256,179.7474,34375.0
2019-01-04 09:50:00,186.39,187.0,186.09,186.62,39178.0,179.7474,180.3357,179.4581,179.9692,39178.0
2019-01-04 09:55:00,186.55,187.13,186.41,186.93,36861.0,179.9017,180.4611,179.7667,180.2682,36861.0
2019-01-04 10:00:00,186.93,187.48,186.88,187.28,29200.0,180.2682,180.7986,180.22,180.6057,29200.0
2019-01-04 10:05:00,187.23,187.41,186.84,187.21,65588.0,180.5575,180.7311,180.1814,180.5382,65588.0
2019-01-04 10:10:00,187.25,187.26,186.66,186.66,22386.0,180.5768,180.5864,180.0078,180.0078,22386.0
2019-01-04 10:15:00,186.69,187.32,186.69,186.98,24570.0,180.0367,180.6443,180.0367,180.3164,24570.0
2019-01-04 10:20:00,187.0,188.37,186.55,188.25,56863.0,180.3357,181.6569,179.9017,181.5411,56863.0
2019-01-04 10:25:00,188.22,188.88,188.21,188.86,59300.0,181.5122,182.1487,181.5026,182.1294,59300.0
2019-01-04 10:30:00,188.88,189.3,188.43,188.49,40507.0,182.1487,182.5537,181.7147,181.7726,40507.0
2019-01-04 10:35:00,188.38,189.21,188.3,189.02,49375.0,181.6665,182.4669,181.5894,182.2837,49375.0
2019-01-04 10:40:00,188.99,189.05,188.59,188.74,44002.0,182.2548,182.3126,181.869,182.0137,44002.0
2019-01-04 10:45:00,188.8,189.34,188.62,188.8,28776.0,182.0715,182.5923,181.898,182.0715,28776.0
2019-01-04 10:50:00,188.79,189.11,188.5,188.61,43100.0,182.0619,182.3705,181.7822,181.8883,43100.0
2019-01-04 10:55:00,188.56,189.15,188.56,188.95,28115.0,181.8401,182.4091,181.8401,182.2162,28115.0
2019-01-04 11:00:00,188.97,189.82,188.77,189.67,48814.0,182.2355,183.0552,182.0426,182.9105,48814.0
2019-01-04 11:05:00,189.7,189.7,189.34,189.58,21830.0,182.9395,182.9395,182.5923,182.8237,21830.0
2019-01-04 11:10:00,189.58,189.77,189.29,189.41,29139.0,182.8237,183.007,182.5441,182.6598,29139.0
2019-01-04 11:15:00,189.35,189.89,189.05,189.85,47597.0,182.6019,183.1227,182.3126,183.0841,47597.0
2019-01-04 11:20:00,189.86,190.0,189.34,189.42,70060.0,183.0938,183.2288,182.5923,182.6694,70060.0
2019-01-04 11:25:00,189.46,189.93,189.46,189.82,44366.0,182.708,183.1613,182.708,183.0552,44366.0
2019-01-04 11:30:00,189.77,190.07,189.34,190.02,47388.0,183.007,183.2963,182.5923,183.2481,47388.0
2019-01-04 11:35:00,190.01,190.01,189.24,189.51,22285.0,183.2384,183.2384,182.4959,182.7562,22285.0
2019-01-04 11:40:00,189.48,189.72,189.26,189.49,26440.0,182.7273,182.9587,182.5151,182.7369,26440.0
2019-01-04 11:45:00,189.56,189.84,189.54,189.61,19351.0,182.8045,183.0745,182.7852,182.8527,19351.0
2019-01-04 11:50:00,189.62,190.16,189.57,190.14,39141.0,182.8623,183.3831,182.8141,183.3638,39141.0
2019-01-04 11:55:00,190.21,190.32,189.7,190.14,24337.0,183.4313,183.5374,182.9395,183.3638,24337.0
2019-01-04 12:00:00,190.19,190.29,189.72,189.86,21464.0,183.412,183.5084,182.9587,183.0938,21464.0
2019-01-04 12:05:00,189.89,190.21,189.76,190.07,30916.0,183.1227,183.4313,182.9973,183.2963,30916.0
2019-01-04 12:10:00,190.1,190.29,190.03,190.15,22853.0,183.3252,183.5084,183.2577,183.3734,22853.0
2019-01-04 12:15:00,190.12,190.58,190.09,190.56,24460.0,183.3445,183.7881,183.3156,183.7688,24460.0
2019-01-04 12:20:00,190.53,190.75,190.47,190.6,29248.0,183.7399,183.952,183.682,183.8074,29248.0
2019-01-04 12:25:00,190.6,190.72,190.5,190.53,28743.0,183.8074,183.9231,183.711,183.7399,28743.0
2019-01-04 12:30:00,190.53,190.59,190.2,190.36,34877.0,183.7399,183.7977,183.4216,183.5759,34877.0
2019-01-04 12:35:00,190.35,190.66,190.24,190.53,24536.0,183.5663,183.8653,183.4602,183.7399,24536.0
2019-01-04 12:40:00,190.5,190.85,190.5,190.81,20776.0,183.711,184.0485,183.711,184.0099,20776.0
2019-01-04 12:45:00,190.78,191.0,190.64,190.93,60470.0,183.981,184.1931,183.846,184.1256,60470.0
2019-01-04 12:50:00,190.89,191.04,190.66,190.68,25692.0,184.0871,184.2317,183.8653,183.8845,25692.0
2019-01-04 12:55:00,190.7,190.9,190.46,190.46,26943.0,183.9038,184.0967,183.6724,183.6724,26943.0
2019-01-04 13:00:00,190.55,190.92,190.54,190.88,21927.0,183.7592,184.116,183.7495,184.0774,21927.0
2019-01-04 13:05:00,190.88,191.26,190.86,191.2,37555.0,184.0774,184.4439,184.0581,184.386,37555.0
2019-01-04 13:10:00,191.2,191.23,190.61,190.62,27426.0,184.386,184.4149,183.817,183.8267,27426.0
2019-01-04 13:15:00,190.62,190.72,190.38,190.62,34093.0,183.8267,183.9231,183.5952,183.8267,34093.0
2019-01-04 13:20:00,190.62,190.82,190.3,190.31,22952.0,183.8267,184.0195,183.5181,183.5277,22952.0
2019-01-04 13:25:00,190.27,190.73,190.27,190.7,17144.0,183.4891,183.9328,183.4891,183.9038,17144.0
2019-01-04 13:30:00,190.73,191.04,190.66,190.7,22292.0,183.9328,184.2317,183.8653,183.9038,22292.0
2019-01-04 13:35:00,190.74,190.77,190.32,190.32,29528.0,183.9424,183.9713,183.5374,183.5374,29528.0
2019-01-04 13:40:00,190.32,190.37,189.93,189.97,37403.0,183.5374,183.5856,183.1613,183.1998,37403.0
2019-01-04 13:45:00,189.88,190.52,189.75,190.52,28153.0,183.113,183.7302,182.9877,183.7302,28153.0
2019-01-04 13:50:00,190.49,190.49,190.1,190.33,16930.0,183.7013,183.7013,183.3252,183.547,16930.0
2019-01-04 13:55:00,190.34,190.41,189.9,190.23,20970.0,183.5567,183.6242,183.1323,183.4506,20970.0
2019-01-04 14:00:00,190.24,190.28,189.94,190.19,19333.0,183.4602,183.4988,183.1709,183.412,19333.0
2019-01-04 14:05:00,190.2,190.22,189.79,189.96,14445.0,183.4216,183.4409,183.0263,183.1902,14445.0
2019-01-04 14:10:00,190.01,190.22,189.96,190.22,16857.0,183.2384,183.4409,183.1902,183.4409,16857.0
2019-01-04 14:15:00,190.19,190.46,190.06,190.39,26464.0,183.412,183.6724,183.2866,183.6049,26464.0
2019-01-04 14:20:00,190.39,190.45,189.97,190.43,27567.0,183.6049,183.6627,183.1998,183.6434,27567.0
2019-01-04 14:25:00,190.4,190.67,190.32,190.6,36631.0,183.6145,183.8749,183.5374,183.8074,36631.0
2019-01-04 14:30:00,190.56,190.74,190.37,190.52,40793.0,183.7688,183.9424,183.5856,183.7302,40793.0
2019-01-04 14:35:00,190.52,190.67,190.24,190.43,19506.0,183.7302,183.8749,183.4602,183.6434,19506.0
2019-01-04 14:40:00,190.43,190.54,190.1,190.2,24479.0,183.6434,183.7495,183.3252,183.4216,24479.0
2019-01-04 14:45:00,190.2,190.2,189.5,189.99,26280.0,183.4216,183.4216,182.7466,183.2191,26280.0
2019-01-04 14:50:00,189.97,189.99,189.74,189.79,18530.0,183.1998,183.2191,182.978,183.0263,18530.0
2019-01-04 14:55:00,189.77,189.79,189.53,189.6,34361.0,183.007,183.0263,182.7755,182.843,34361.0
2019-01-04 15:00:00,189.57,190.0,189.54,189.9,28862.0,182.8141,183.2288,182.7852,183.1323,28862.0
2019-01-04 15:05:00,189.94,190.09,189.67,189.67,28175.0,183.1709,183.3156,182.9105,182.9105,28175.0
2019-01-04 15:10:00,189.72,189.99,189.64,189.87,33648.0,182.9587,183.2191,182.8816,183.1034,33648.0
2019-01-04 15:15:00,189.92,190.05,189.6,189.72,37214.0,183.1516,183.277,182.843,182.9587,37214.0
2019-01-04 15:20:00,189.77,189.79,189.03,189.07,48755.0,183.007,183.0263,182.2933,182.3319,48755.0
2019-01-04 15:25:00,189.01,189.22,188.82,189.11,62491.0,182.2741,182.4766,182.0908,182.3705,62491.0
2019-01-04 15:30:00,189.05,189.42,188.85,189.37,53328.0,182.3126,182.6694,182.1198,182.6212,53328.0
2019-01-04 15:35:00,189.41,189.53,189.13,189.16,50286.0,182.6598,182.7755,182.3898,182.4187,50286.0
2019-01-04 15:40:00,189.17,189.36,188.97,189.28,83042.0,182.4284,182.6116,182.2355,182.5344,83042.0
2019-01-04 15:45:00,189.31,189.79,189.31,189.5,86295.0,182.5634,183.0263,182.5634,182.7466,86295.0
2019-01-04 15:50:00,189.47,189.62,189.26,189.35,66749.0,182.7177,182.8623,182.5151,182.6019,66749.0
2019-01-04 15:55:00,189.35,189.85,189.34,189.74,215810.0,182.6019,183.0841,182.5923,182.978,215810.0
2019-01-07 09:30:00,190.47,190.7,189.71,190.23,107070.0,183.682,183.9038,182.9491,183.4506,107070.0
2019-01-07 09:35:00,190.29,191.04,190.15,190.56,96413.0,183.5084,184.2317,183.3734,183.7688,96413.0
2019-01-07 09:40:00,190.57,191.05,190.45,190.94,46396.0,183.7785,184.2414,183.6627,184.1353,46396.0
2019-01-07 09:45:00,190.92,191.65,190.84,191.26,36745.0,184.116,184.82,184.0388,184.4439,36745.0
2019-01-07 09:50:00,191.31,191.33,190.25,190.44,69192.0,184.4921,184.5114,183.4699,183.6531,69192.0
2019-01-07 09:55:00,190.57,191.8,190.49,191.51,44496.0,183.7785,184.9646,183.7013,184.685,44496.0
2019-01-07 10:00:00,191.55,191.83,191.15,191.83,39551.0,184.7235,184.9936,184.3378,184.9936,39551.0
2019-01-07 10:05:00,191.83,192.0,191.25,191.33,37867.0,184.9936,185.1575,184.4342,184.5114,37867.0
2019-01-07 10:10:00,191.29,191.35,190.66,190.82,33092.0,184.4728,184.5307,183.8653,184.0195,33092.0
2019-01-07 10:15:00,190.78,190.84,190.42,190.51,40482.0,183.981,184.0388,183.6338,183.7206,40482.0
2019-01-07 10:20:00,190.47,190.58,190.0,190.5,37847.0,183.682,183.7881,183.2288,183.711,37847.0
2019-01-07 10:25:00,190.58,190.96,190.41,190.86,25883.0,183.7881,184.1546,183.6242,184.0581,25883.0
2019-01-07 10:30:00,190.91,191.68,190.89,191.68,26258.0,184.1063,184.8489,184.0871,184.8489,26258.0
2019-01-07 10:35:00,191.62,191.79,191.23,191.31,23776.0,184.791,184.955,184.4149,184.4921,23776.0
2019-01-07 10:40:00,191.34,191.71,191.17,191.49,29026.0,184.521,184.8778,184.3571,184.6657,29026.0
2019-01-07 10:45:00,191.43,191.72,191.32,191.68,36101.0,184.6078,184.8875,184.5017,184.8489,36101.0
2019-01-07 10:50:00,191.72,191.85,191.6,191.75,32658.0,184.8875,185.0128,184.7718,184.9164,32658.0
2019-01-07 10:55:00,191.72,191.81,191.54,191.61,35258.0,184.8875,184.9743,184.7139,184.7814,35258.0
2019-01-07 11:00:00,191.57,191.81,191.45,191.51,47196.0,184.7428,184.9743,184.6271,184.685,47196.0
2019-01-07 11:05:00,191.56,191.6,191.24,191.41,27209.0,184.7332,184.7718,184.4246,184.5885,27209.0
2019-01-07 11:10:00,191.43,191.71,191.39,191.53,29703.0,184.6078,184.8778,184.5692,184.7042,29703.0
2019-01-07 11:15:00,191.49,191.7,191.42,191.5,27613.0,184.6657,184.8682,184.5982,184.6753,27613.0
2019-01-07 11:20:00,191.54,191.55,191.22,191.28,25902.0,184.7139,184.7235,184.4053,184.4632,25902.0
2019-01-07 11:25:00,191.24,191.28,191.02,191.13,33598.0,184.4246,184.4632,184.2124,184.3185,33598.0
2019-01-07 11:30:00,191.06,191.39,190.95,191.39,41644.0,184.251,184.5692,184.1449,184.5692,41644.0
2019-01-07 11:35:00,191.4,191.73,191.31,191.47,60684.0,184.5789,184.8971,184.4921,184.6464,60684.0
2019-01-07 11:40:00,191.49,191.71,191.31,191.66,35980.0,184.6657,184.8778,184.4921,184.8296,35980.0
2019-01-07 11:45:00,191.67,192.05,191.65,191.67,74812.0,184.8393,185.2057,184.82,184.8393,74812.0
2019-01-07 11:50:00,191.7,191.81,191.44,191.72,43383.0,184.8682,184.9743,184.6175,184.8875,43383.0
2019-01-07 11:55:00,191.69,192.11,191.65,192.11,33959.0,184.8585,185.2636,184.82,185.2636,33959.0
2019-01-07 12:00:00,192.14,192.54,192.0,192.0,111604.0,185.2925,185.6783,185.1575,185.1575,111604.0
2019-01-07 12:05:00,191.99,192.04,191.79,191.82,28841.0,185.1479,185.1961,184.955,184.9839,28841.0
2019-01-07 12:10:00,191.82,191.92,191.74,191.82,23612.0,184.9839,185.0803,184.9068,184.9839,23612.0
2019-01-07 12:15:00,191.81,191.91,191.63,191.73,25795.0,184.9743,185.0707,184.8007,184.8971,25795.0
2019-01-07 12:20:00,191.77,191.85,191.68,191.83,26418.0,184.9357,185.0128,184.8489,184.9936,26418.0
2019-01-07 12:25:00,191.82,191.91,191.76,191.8,23661.0,184.9839,185.0707,184.926,184.9646,23661.0
2019-01-07 12:30:00,191.79,192.19,191.61,192.13,26174.0,184.955,185.3407,184.7814,185.2829,26174.0
2019-01-07 12:35:00,192.18,192.23,192.07,192.22,22920.0,185.3311,185.3793,185.225,185.3697,22920.0
2019-01-07 12:40:00,192.28,192.3,192.1,192.2,18316.0,185.4275,185.4468,185.2539,185.3504,18316.0
2019-01-07 12:45:00,192.22,192.53,192.22,192.42,30710.0,185.3697,185.6686,185.3697,185.5625,30710.0
2019-01-07 12:50:00,192.39,192.72,192.28,192.64,26144.0,185.5336,185.8518,185.4275,185.7747,26144.0
2019-01-07 12:55:00,192.68,193.01,192.54,192.65,40095.0,185.8133,186.1315,185.6783,185.7843,40095.0
2019-01-07 13:00:00,192.7,193.02,192.67,192.88,27456.0,185.8325,186.1411,185.8036,186.0061,27456.0
2019-01-07 13:05:00,192.87,192.9,192.52,192.58,26693.0,185.9965,186.0254,185.659,185.7168,26693.0
2019-01-07 13:10:00,192.6,192.67,192.43,192.43,25576.0,185.7361,185.8036,185.5722,185.5722,25576.0
2019-01-07 13:15:00,192.44,192.68,192.34,192.68,15071.0,185.5818,185.8133,185.4854,185.8133,15071.0
2019-01-07 13:20:00,192.68,192.74,192.39,192.43,18369.0,185.8133,185.8711,185.5336,185.5722,18369.0
2019-01-07 13:25:00,192.44,192.62,192.42,192.51,23336.0,185.5818,185.7554,185.5625,185.6493,23336.0
2019-01-07 13:30:00,192.51,192.6,192.4,192.6,25349.0,185.6493,185.7361,185.5432,185.7361,25349.0
2019-01-07 13:35:00,192.57,192.6,192.45,192.46,16384.0,185.7072,185.7361,185.5915,185.6011,16384.0
2019-01-07 13:40:00,192.47,192.53,192.37,192.49,32825.0,185.6107,185.6686,185.5143,185.63,32825.0
2019-01-07 13:45:00,192.49,192.59,192.0,192.0,35294.0,185.63,185.7265,185.1575,185.1575,35294.0
2019-01-07 13:50:00,191.98,192.05,191.75,192.02,22088.0,185.1382,185.2057,184.9164,185.1768,22088.0
2019-01-07 13:55:00,192.08,192.19,191.9,191.97,23681.0,185.2346,185.3407,185.0611,185.1286,23681.0
2019-01-07 14:00:00,191.97,192.42,191.94,192.34,18629.0,185.1286,185.5625,185.0996,185.4854,18629.0
2019-01-07 14:05:00,192.39,192.42,191.92,192.03,21046.0,185.5336,185.5625,185.0803,185.1864,21046.0
2019-01-07 14:10:00,192.04,192.29,191.85,192.28,37767.0,185.1961,185.4372,185.0128,185.4275,37767.0
2019-01-07 14:15:00,192.29,192.33,191.96,192.18,33756.0,185.4372,185.4757,185.1189,185.3311,33756.0
2019-01-07 14:20:00,192.18,192.27,192.04,192.04,37966.0,185.3311,185.4179,185.1961,185.1961,37966.0
2019-01-07 14:25:00,192.01,192.12,191.77,191.87,27663.0,185.1671,185.2732,184.9357,185.0321,27663.0
2019-01-07 14:30:00,191.88,191.95,191.61,191.72,20509.0,185.0418,185.1093,184.7814,184.8875,20509.0
2019-01-07 14:35:00,191.68,191.75,191.36,191.5,25456.0,184.8489,184.9164,184.5403,184.6753,25456.0
2019-01-07 14:40:00,191.53,191.81,191.47,191.64,20108.0,184.7042,184.9743,184.6464,184.8103,20108.0
2019-01-07 14:45:00,191.61,191.83,191.46,191.83,26739.0,184.7814,184.9936,184.6367,184.9936,26739.0
2019-01-07 14:50:00,191.81,191.83,191.39,191.61,22143.0,184.9743,184.9936,184.5692,184.7814,22143.0
2019-01-07 14:55:00,191.58,191.58,191.28,191.43,23531.0,184.7525,184.7525,184.4632,184.6078,23531.0
2019-01-07 15:00:00,191.38,191.85,191.37,191.81,30521.0,184.5596,185.0128,184.5499,184.9743,30521.0
2019-01-07 15:05:00,191.83,191.89,191.75,191.81,25319.0,184.9936,185.0514,184.9164,184.9743,25319.0
2019-01-07 15:10:00,191.82,192.09,191.66,192.01,33428.0,184.9839,185.2443,184.8296,185.1671,33428.0
2019-01-07 15:15:00,192.05,192.19,191.96,192.06,38508.0,185.2057,185.3407,185.1189,185.2154,38508.0
2019-01-07 15:20:00,192.07,192.07,191.85,191.93,43222.0,185.225,185.225,185.0128,185.09,43222.0
2019-01-07 15:25:00,191.93,192.12,191.9,191.98,62942.0,185.09,185.2732,185.0611,185.1382,62942.0
2019-01-07 15:30:00,191.99,192.04,191.51,191.81,46669.0,185.1479,185.1961,184.685,184.9743,46669.0
2019-01-07 15:35:00,191.8,192.07,191.72,191.86,40595.0,184.9646,185.225,184.8875,185.0225,40595.0
2019-01-07 15:40:00,191.84,191.88,191.63,191.73,49018.0,185.0032,185.0418,184.8007,184.8971,49018.0
2019-01-07 15:45:00,191.78,192.09,191.74,191.8,69071.0,184.9453,185.2443,184.9068,184.9646,69071.0
2019-01-07 15:50:00,191.81,191.86,191.51,191.59,74579.0,184.9743,185.0225,184.685,184.7621,74579.0
2019-01-07 15:55:00,191.6,191.79,191.03,191.29,184667.0,184.7718,184.955,184.2221,184.4728,184667.0
2019-01-08 09:30:00,189.9,192.05,189.72,192.05,269322.0,183.4466,185.5236,183.2728,185.5236,269322.0
2019-01-08 09:35:00,192.14,192.14,191.1,191.24,90662.0,185.6105,185.6105,184.6059,184.7411,90662.0
2019-01-08 09:40:00,191.23,192.31,191.12,192.26,52357.0,184.7314,185.7747,184.6252,185.7264,52357.0
2019-01-08 09:45:00,192.22,192.49,191.61,191.78,65181.0,185.6878,185.9486,185.0985,185.2627,65181.0
2019-01-08 09:50:00,191.85,191.87,190.93,191.25,59695.0,185.3304,185.3497,184.4416,184.7508,59695.0
2019-01-08 09:55:00,191.32,191.54,190.34,190.6,105720.0,184.8184,185.0309,183.8717,184.1228,105720.0
2019-01-08 10:00:00,190.57,191.04,190.57,190.93,66434.0,184.0939,184.5479,184.0939,184.4416,66434.0
2019-01-08 10:05:00,190.99,191.19,190.89,191.08,97272.0,184.4996,184.6928,184.403,184.5865,97272.0
2019-01-08 10:10:00,191.03,191.06,190.11,190.39,64770.0,184.5382,184.5672,183.6495,183.92,64770.0
2019-01-08 10:15:00,190.32,190.44,189.53,189.64,57890.0,183.8524,183.9683,183.0892,183.1955,57890.0
2019-01-08 10:20:00,189.56,190.17,189.55,189.8,63144.0,183.1182,183.7075,183.1085,183.35,63144.0
2019-01-08 10:25:00,189.82,190.0,189.77,189.84,87793.0,183.3694,183.5432,183.3211,183.3887,87793.0
2019-01-08 10:30:00,189.84,189.94,189.31,189.4,53605.0,183.3887,183.4853,182.8767,182.9636,53605.0
2019-01-08 10:35:00,189.4,189.47,189.02,189.3,72326.0,182.9636,183.0312,182.5965,182.867,72326.0
2019-01-08 10:40:00,189.27,189.57,189.13,189.17,32874.0,182.838,183.1278,182.7028,182.7414,32874.0
2019-01-08 10:45:00,189.16,189.28,188.93,189.17,33652.0,182.7318,182.8477,182.5096,182.7414,33652.0
2019-01-08 10:50:00,189.27,189.27,188.5,188.71,43896.0,182.838,182.838,182.0942,182.2971,43896.0
2019-01-08 10:55:00,188.74,189.32,188.67,189.22,30569.0,182.3261,182.8863,182.2584,182.7897,30569.0
2019-01-08 11:00:00,189.2,189.9,189.15,189.87,40110.0,182.7704,183.4466,182.7221,183.4177,40110.0
2019-01-08 11:05:00,189.87,189.97,189.48,189.89,29643.0,183.4177,183.5143,183.0409,183.437,29643.0
2019-01-08 11:10:00,189.9,189.91,189.4,189.57,35953.0,183.4466,183.4563,182.9636,183.1278,35953.0
2019-01-08 11:15:00,189.48,189.84,189.32,189.65,45547.0,183.0409,183.3887,182.8863,183.2051,45547.0
2019-01-08 11:20:00,189.72,189.79,189.44,189.5,35699.0,183.2728,183.3404,183.0023,183.0602,35699.0
2019-01-08 11:25:00,189.53,189.54,189.04,189.21,38362.0,183.0892,183.0989,182.6159,182.7801,38362.0
2019-01-08 11:30:00,189.19,189.21,188.81,188.87,23906.0,182.7608,182.7801,182.3937,182.4516,23906.0
2019-01-08 11:35:00,188.86,189.02,188.74,188.86,29275.0,182.442,182.5965,182.3261,182.442,29275.0
2019-01-08 11:40:00,188.94,189.18,188.91,189.04,23801.0,182.5193,182.7511,182.4903,182.6159,23801.0
2019-01-08 11:45:00,189.01,189.29,188.98,189.17,36368.0,182.5869,182.8574,182.5579,182.7414,36368.0
2019-01-08 11:50:00,189.17,189.26,188.88,189.1,35088.0,182.7414,182.8284,182.4613,182.6738,35088.0
2019-01-08 11:55:00,189.13,189.5,189.09,189.45,28715.0,182.7028,183.0602,182.6642,183.0119,28715.0
2019-01-08 12:00:00,189.45,189.69,189.32,189.62,24110.0,183.0119,183.2438,182.8863,183.1762,24110.0
2019-01-08 12:05:00,189.65,189.72,189.5,189.52,27726.0,183.2051,183.2728,183.0602,183.0795,27726.0
2019-01-08 12:10:00,189.54,189.63,189.23,189.63,23582.0,183.0989,183.1858,182.7994,183.1858,23582.0
2019-01-08 12:15:00,189.68,190.03,189.61,189.88,46296.0,183.2341,183.5722,183.1665,183.4273,46296.0
2019-01-08 12:20:00,189.92,189.95,189.74,189.87,26959.0,183.466,183.4949,183.2921,183.4177,26959.0
2019-01-08 12:25:00,189.86,190.28,189.82,190.2,33129.0,183.408,183.8137,183.3694,183.7364,33129.0
2019-01-08 12:30:00,190.2,190.54,190.13,190.17,52808.0,183.7364,184.0649,183.6688,183.7075,52808.0
2019-01-08 12:35:00,190.19,190.19,189.8,190.07,39183.0,183.7268,183.7268,183.35,183.6109,39183.0
2019-01-08 12:40:00,190.06,190.67,190.03,190.54,49428.0,183.6012,184.1905,183.5722,184.0649,49428.0
2019-01-08 12:45:00,190.58,190.82,189.93,190.02,32721.0,184.1035,184.3354,183.4756,183.5626,32721.0
2019-01-08 12:50:00,189.99,190.54,189.88,190.4,22553.0,183.5336,184.0649,183.4273,183.9296,22553.0
2019-01-08 12:55:00,190.45,190.8,190.08,190.7,18813.0,183.9779,184.3161,183.6205,184.2194,18813.0
2019-01-08 13:00:00,190.73,190.83,190.36,190.76,23970.0,184.2484,184.345,183.891,184.2774,23970.0
2019-01-08 13:05:00,190.7,190.81,190.64,190.74,23093.0,184.2194,184.3257,184.1615,184.2581,23093.0
2019-01-08 13:10:00,190.77,191.07,190.67,191.01,32912.0,184.2871,184.5769,184.1905,184.5189,32912.0
2019-01-08 13:15:00,190.93,191.01,190.7,190.72,18559.0,184.4416,184.5189,184.2194,184.2388,18559.0
2019-01-08 13:20:00,190.75,191.0,190.68,190.81,14245.0,184.2677,184.5093,184.2001,184.3257,14245.0
2019-01-08 13:25:00,190.83,191.05,190.82,190.97,24185.0,184.345,184.5576,184.3354,184.4803,24185.0
2019-01-08 13:30:00,191.01,191.01,190.52,190.78,47059.0,184.5189,184.5189,184.0456,184.2967,47059.0
2019-01-08 13:35:00,190.79,190.85,190.59,190.7,15611.0,184.3064,184.3644,184.1132,184.2194,15611.0
2019-01-08 13:40:00,190.69,190.72,190.53,190.6,18792.0,184.2098,184.2388,184.0552,184.1228,18792.0
2019-01-08 13:45:00,190.55,191.0,190.36,190.97,117613.0,184.0745,184.5093,183.891,184.4803,117613.0
2019-01-08 13:50:00,190.99,191.88,190.95,191.85,38960.0,184.4996,185.3593,184.461,185.3304,38960.0
2019-01-08 13:55:00,191.9,192.1,191.9,192.04,66156.0,185.3787,185.5719,185.3787,185.5139,66156.0
2019-01-08 14:00:00,191.98,192.13,191.93,192.0,46917.0,185.456,185.6009,185.4076,185.4753,46917.0
2019-01-08 14:05:00,192.03,192.22,191.91,192.04,37156.0,185.5043,185.6878,185.3883,185.5139,37156.0
2019-01-08 14:10:00,192.08,192.25,191.99,192.21,27141.0,185.5526,185.7168,185.4656,185.6781,27141.0
2019-01-08 14:15:00,192.19,192.3,191.89,192.0,23590.0,185.6588,185.7651,185.369,185.4753,23590.0
2019-01-08 14:20:00,192.02,192.02,191.59,191.76,27834.0,185.4946,185.4946,185.0792,185.2434,27834.0
2019-01-08 14:25:00,191.74,191.91,191.61,191.9,30844.0,185.2241,185.3883,185.0985,185.3787,30844.0
2019-01-08 14:30:00,191.88,192.04,191.62,191.92,29552.0,185.3593,185.5139,185.1082,185.398,29552.0
2019-01-08 14:35:00,191.89,192.07,191.7,191.95,25015.0,185.369,185.5429,185.1855,185.427,25015.0
2019-01-08 14:40:00,191.95,192.19,191.94,192.02,20062.0,185.427,185.6588,185.4173,185.4946,20062.0
2019-01-08 14:45:00,191.98,192.18,191.84,192.09,25382.0,185.456,185.6492,185.3207,185.5622,25382.0
2019-01-08 14:50:00,192.07,192.12,191.89,192.09,46310.0,185.5429,185.5912,185.369,185.5622,46310.0
2019-01-08 14:55:00,192.08,192.1,191.78,191.94,38092.0,185.5526,185.5719,185.2627,185.4173,38092.0
2019-01-08 15:00:00,191.92,192.08,191.76,191.86,38556.0,185.398,185.5526,185.2434,185.34,38556.0
2019-01-08 15:05:00,191.9,192.01,191.67,191.84,86966.0,185.3787,185.4849,185.1565,185.3207,86966.0
2019-01-08 15:10:00,191.84,192.26,191.81,192.22,35347.0,185.3207,185.7264,185.2917,185.6878,35347.0
2019-01-08 15:15:00,192.19,192.27,192.04,192.1,35160.0,185.6588,185.7361,185.5139,185.5719,35160.0
2019-01-08 15:20:00,192.09,192.13,191.91,192.0,42834.0,185.5622,185.6009,185.3883,185.4753,42834.0
2019-01-08 15:25:00,192.03,192.25,192.01,192.16,37150.0,185.5043,185.7168,185.4849,185.6298,37150.0
2019-01-08 15:30:00,192.17,192.4,192.15,192.34,50710.0,185.6395,185.8617,185.6202,185.8037,50710.0
2019-01-08 15:35:00,192.36,192.49,192.26,192.35,46104.0,185.823,185.9486,185.7264,185.8134,46104.0
2019-01-08 15:40:00,192.33,192.36,192.11,192.19,49747.0,185.7941,185.823,185.5815,185.6588,49747.0
2019-01-08 15:45:00,192.22,192.45,192.08,192.08,46810.0,185.6878,185.91,185.5526,185.5526,46810.0
2019-01-08 15:50:00,192.06,192.34,191.97,192.31,69834.0,185.5332,185.8037,185.4463,185.7747,69834.0
2019-01-08 15:55:00,192.32,192.37,192.0,192.27,170590.0,185.7844,185.8327,185.4753,185.7361,170590.0
2019-01-09 09:30:00,194.3,194.99,193.28,194.5,202924.0,187.6971,188.3637,186.7118,187.8903,202924.0
2019-01-09 09:35:00,194.56,195.2,194.4,194.77,127968.0,187.9483,188.5665,187.7937,188.1511,127968.0
2019-01-09 09:40:00,194.76,195.11,194.36,194.77,69719.0,188.1415,188.4796,187.7551,188.1511,69719.0
2019-01-09 09:45:00,194.78,195.01,193.94,194.62,206835.0,188.1608,188.383,187.3493,188.0062,206835.0
2019-01-09 09:50:00,194.53,195.4,194.5,195.29,117098.0,187.9193,188.7597,187.8903,188.6535,117098.0
2019-01-09 09:55:00,195.29,195.91,195.06,195.77,154845.0,188.6535,189.2524,188.4313,189.1172,154845.0
2019-01-09 10:00:00,195.74,196.05,195.48,195.91,117821.0,189.0882,189.3876,188.837,189.2524,117821.0
2019-01-09 10:05:00,195.91,195.92,195.25,195.74,162089.0,189.2524,189.2621,188.6148,189.0882,162089.0
2019-01-09 10:10:00,195.74,195.91,195.15,195.39,60780.0,189.0882,189.2524,188.5182,188.7501,60780.0
2019-01-09 10:15:00,195.37,196.05,195.15,196.05,80832.0,188.7307,189.3876,188.5182,189.3876,80832.0
2019-01-09 10:20:00,196.04,196.55,196.04,196.48,48418.0,189.378,189.8706,189.378,189.803,48418.0
2019-01-09 10:25:00,196.52,196.53,195.93,196.19,36117.0,189.8417,189.8513,189.2717,189.5229,36117.0
2019-01-09 10:30:00,196.2,196.2,195.2,195.32,38932.0,189.5325,189.5325,188.5665,188.6824,38932.0
2019-01-09 10:35:00,195.34,195.65,195.02,195.65,65047.0,188.7018,189.0012,188.3926,189.0012,65047.0
2019-01-09 10:40:00,195.65,195.69,194.95,194.98,67445.0,189.0012,189.0399,188.325,188.354,67445.0
2019-01-09 10:45:00,195.03,195.26,194.76,195.19,34734.0,188.4023,188.6245,188.1415,188.5569,34734.0
2019-01-09 10:50:00,195.19,195.34,194.77,194.91,69049.0,188.5569,188.7018,188.1511,188.2864,69049.0
2019-01-09 10:55:00,194.95,195.08,194.64,195.02,48398.0,188.325,188.4506,188.0256,188.3926,48398.0
2019-01-09 11:00:00,195.06,195.77,194.9,195.69,48709.0,188.4313,189.1172,188.2767,189.0399,48709.0
2019-01-09 11:05:00,195.69,195.7,195.31,195.39,42185.0,189.0399,189.0495,188.6728,188.7501,42185.0
2019-01-09 11:10:00,195.42,195.84,195.26,195.56,31037.0,188.779,189.1848,188.6245,188.9143,31037.0
2019-01-09 11:15:00,195.56,195.88,195.34,195.7,38030.0,188.9143,189.2234,188.7018,189.0495,38030.0
2019-01-09 11:20:00,195.66,195.93,195.35,195.64,86499.0,189.0109,189.2717,188.7114,188.9916,86499.0
2019-01-09 11:25:00,195.64,196.06,195.42,195.6,46105.0,188.9916,189.3973,188.779,188.9529,46105.0
2019-01-09 11:30:00,195.69,195.72,195.23,195.42,38041.0,189.0399,189.0689,188.5955,188.779,38041.0
2019-01-09 11:35:00,195.44,195.51,195.1,195.29,12888.0,188.7984,188.866,188.4699,188.6535,12888.0
2019-01-09 11:40:00,195.33,195.6,195.32,195.53,47897.0,188.6921,188.9529,188.6824,188.8853,47897.0
2019-01-09 11:45:00,195.49,196.0,195.46,195.98,33973.0,188.8467,189.3393,188.8177,189.32,33973.0
2019-01-09 11:50:00,195.94,196.3,195.81,196.12,37979.0,189.2814,189.6291,189.1558,189.4553,37979.0
2019-01-09 11:55:00,196.13,196.14,195.67,195.67,39138.0,189.4649,189.4746,189.0206,189.0206,39138.0
2019-01-09 12:00:00,195.72,196.07,195.72,196.03,32044.0,189.0689,189.407,189.0689,189.3683,32044.0
2019-01-09 12:05:00,196.05,196.05,195.57,195.68,35176.0,189.3876,189.3876,188.924,189.0302,35176.0
2019-01-09 12:10:00,195.66,195.8,195.57,195.72,25766.0,189.0109,189.1461,188.924,189.0689,25766.0
2019-01-09 12:15:00,195.72,195.8,195.42,195.43,38928.0,189.0689,189.1461,188.779,188.7887,38928.0
2019-01-09 12:20:00,195.43,195.47,194.95,195.06,63222.0,188.7887,188.8274,188.325,188.4313,63222.0
2019-01-09 12:25:00,195.08,195.32,194.92,195.16,37393.0,188.4506,188.6824,188.296,188.5279,37393.0
2019-01-09 12:30:00,195.2,195.57,195.13,195.5,19752.0,188.5665,188.924,188.4989,188.8563,19752.0
2019-01-09 12:35:00,195.51,195.62,195.17,195.34,29086.0,188.866,188.9723,188.5375,188.7018,29086.0
2019-01-09 12:40:00,195.31,195.56,195.27,195.44,17045.0,188.6728,188.9143,188.6341,188.7984,17045.0
2019-01-09 12:45:00,195.46,195.86,195.4,195.7,44172.0,188.8177,189.2041,188.7597,189.0495,44172.0
2019-01-09 12:50:00,195.81,196.04,195.78,195.93,26143.0,189.1558,189.378,189.1268,189.2717,26143.0
2019-01-09 12:55:00,195.95,196.05,195.88,195.95,28495.0,189.291,189.3876,189.2234,189.291,28495.0
2019-01-09 13:00:00,195.94,195.96,195.6,195.71,19282.0,189.2814,189.3007,188.9529,189.0592,19282.0
2019-01-09 13:05:00,195.69,195.83,195.58,195.82,15904.0,189.0399,189.1751,188.9336,189.1655,15904.0
2019-01-09 13:10:00,195.81,195.82,195.45,195.53,28157.0,189.1558,189.1655,188.808,188.8853,28157.0
2019-01-09 13:15:00,195.52,195.57,195.33,195.45,36766.0,188.8757,188.924,188.6921,188.808,36766.0
2019-01-09 13:20:00,195.49,195.72,195.38,195.58,39709.0,188.8467,189.0689,188.7404,188.9336,39709.0
2019-01-09 13:25:00,195.61,195.62,195.45,195.49,21177.0,188.9626,188.9723,188.808,188.8467,21177.0
2019-01-09 13:30:00,195.49,195.59,195.3,195.43,26084.0,188.8467,188.9433,188.6631,188.7887,26084.0
2019-01-09 13:35:00,195.46,195.54,195.44,195.44,9126.0,188.8177,188.895,188.7984,188.7984,9126.0
2019-01-09 13:40:00,195.47,195.64,195.45,195.48,19717.0,188.8274,188.9916,188.808,188.837,19717.0
2019-01-09 13:45:00,195.48,195.57,195.4,195.45,20563.0,188.837,188.924,188.7597,188.808,20563.0
2019-01-09 13:50:00,195.48,195.48,195.27,195.38,24539.0,188.837,188.837,188.6341,188.7404,24539.0
2019-01-09 13:55:00,195.42,195.57,195.42,195.57,22785.0,188.779,188.924,188.779,188.924,22785.0
2019-01-09 14:00:00,195.5,196.0,195.48,195.65,61842.0,188.8563,189.3393,188.837,189.0012,61842.0
2019-01-09 14:05:00,195.62,195.82,195.5,195.72,38514.0,188.9723,189.1655,188.8563,189.0689,38514.0
2019-01-09 14:10:00,195.67,195.7,195.43,195.51,21390.0,189.0206,189.0495,188.7887,188.866,21390.0
2019-01-09 14:15:00,195.54,195.58,195.1,195.1,30989.0,188.895,188.9336,188.4699,188.4699,30989.0
2019-01-09 14:20:00,195.0,195.29,194.86,195.06,45184.0,188.3733,188.6535,188.2381,188.4313,45184.0
2019-01-09 14:25:00,195.01,195.3,195.01,195.23,14621.0,188.383,188.6631,188.383,188.5955,14621.0
2019-01-09 14:30:00,195.2,195.33,194.9,195.04,23866.0,188.5665,188.6921,188.2767,188.412,23866.0
2019-01-09 14:35:00,195.07,195.44,195.07,195.39,25464.0,188.4409,188.7984,188.4409,188.7501,25464.0
2019-01-09 14:40:00,195.39,195.65,195.31,195.58,29002.0,188.7501,189.0012,188.6728,188.9336,29002.0
2019-01-09 14:45:00,195.61,195.7,195.44,195.7,30709.0,188.9626,189.0495,188.7984,189.0495,30709.0
2019-01-09 14:50:00,195.7,195.72,195.46,195.61,28304.0,189.0495,189.0689,188.8177,188.9626,28304.0
2019-01-09 14:55:00,195.66,195.66,195.42,195.46,14791.0,189.0109,189.0109,188.779,188.8177,14791.0
2019-01-09 15:00:00,195.49,195.68,195.37,195.66,19722.0,188.8467,189.0302,188.7307,189.0109,19722.0
2019-01-09 15:05:00,195.69,195.71,195.35,195.62,28747.0,189.0399,189.0592,188.7114,188.9723,28747.0
2019-01-09 15:10:00,195.66,195.8,195.54,195.7,20430.0,189.0109,189.1461,188.895,189.0495,20430.0
2019-01-09 15:15:00,195.72,195.93,195.67,195.83,31033.0,189.0689,189.2717,189.0206,189.1751,31033.0
2019-01-09 15:20:00,195.85,195.98,195.77,195.84,33775.0,189.1944,189.32,189.1172,189.1848,33775.0
2019-01-09 15:25:00,195.86,196.09,195.86,195.98,60489.0,189.2041,189.4263,189.2041,189.32,60489.0
2019-01-09 15:30:00,195.99,196.01,195.76,195.88,56045.0,189.3297,189.349,189.1075,189.2234,56045.0
2019-01-09 15:35:00,195.85,195.93,195.5,195.68,76161.0,189.1944,189.2717,188.8563,189.0302,76161.0
2019-01-09 15:40:00,195.71,195.76,195.37,195.53,43376.0,189.0592,189.1075,188.7307,188.8853,43376.0
2019-01-09 15:45:00,195.48,195.6,195.15,195.41,61056.0,188.837,188.9529,188.5182,188.7694,61056.0
2019-01-09 15:50:00,195.39,195.39,195.04,195.14,47645.0,188.7501,188.7501,188.412,188.5086,47645.0
2019-01-09 15:55:00,195.12,195.87,195.07,195.74,125455.0,188.4892,189.2138,188.4409,189.0882,125455.0
2019-01-10 09:30:00,193.03,193.69,192.44,192.91,98310.0,186.4703,187.1078,185.9003,186.3543,98310.0
2019-01-10 09:35:00,192.89,193.93,192.67,193.67,76571.0,186.335,187.3397,186.1225,187.0885,76571.0
2019-01-10 09:40:00,193.62,193.85,192.68,192.78,23376.0,187.0402,187.2624,186.1322,186.2288,23376.0
2019-01-10 09:45:00,192.83,192.83,192.11,192.24,65715.0,186.2771,186.2771,185.5815,185.7071,65715.0
2019-01-10 09:50:00,192.15,192.18,191.32,191.73,68946.0,185.6202,185.6492,184.8184,185.2144,68946.0
2019-01-10 09:55:00,191.73,192.88,191.68,192.86,28121.0,185.2144,186.3254,185.1661,186.306,28121.0
2019-01-10 10:00:00,192.91,193.18,192.68,193.03,30652.0,186.3543,186.6152,186.1322,186.4703,30652.0
2019-01-10 10:05:00,192.97,193.64,192.86,193.52,31942.0,186.4123,187.0595,186.306,186.9436,31942.0
2019-01-10 10:10:00,193.64,193.97,193.53,193.63,33886.0,187.0595,187.3783,186.9533,187.0499,33886.0
2019-01-10 10:15:00,193.53,193.78,193.07,193.54,16744.0,186.9533,187.1948,186.5089,186.9629,16744.0
2019-01-10 10:20:00,193.58,194.45,193.57,194.45,13363.0,187.0016,187.842,186.9919,187.842,13363.0
2019-01-10 10:25:00,194.47,194.98,194.34,194.97,24964.0,187.8613,188.354,187.7358,188.3443,24964.0
2019-01-10 10:30:00,194.89,194.98,194.63,194.7,26236.0,188.2671,188.354,188.0159,188.0835,26236.0
2019-01-10 10:35:00,194.7,195.19,194.67,195.0,31217.0,188.0835,188.5569,188.0545,188.3733,31217.0
2019-01-10 10:40:00,194.98,195.08,194.58,194.8,41931.0,188.354,188.4506,187.9676,188.1801,41931.0
2019-01-10 10:45:00,194.68,195.19,194.55,195.12,24516.0,188.0642,188.5569,187.9386,188.4892,24516.0
2019-01-10 10:50:00,195.11,195.37,195.0,195.14,19086.0,188.4796,188.7307,188.3733,188.5086,19086.0
2019-01-10 10:55:00,195.13,195.41,194.98,195.21,14586.0,188.4989,188.7694,188.354,188.5762,14586.0
2019-01-10 11:00:00,195.16,195.29,194.92,195.29,55339.0,188.5279,188.6535,188.296,188.6535,55339.0
2019-01-10 11:05:00,195.33,195.6,195.21,195.21,26201.0,188.6921,188.9529,188.5762,188.5762,26201.0
2019-01-10 11:10:00,195.16,195.42,195.01,195.25,48196.0,188.5279,188.779,188.383,188.6148,48196.0
2019-01-10 11:15:00,195.25,195.25,194.8,194.8,12751.0,188.6148,188.6148,188.1801,188.1801,12751.0
2019-01-10 11:20:00,194.84,194.95,194.64,194.64,18445.0,188.2188,188.325,188.0256,188.0256,18445.0
2019-01-10 11:25:00,194.67,194.67,194.4,194.53,22250.0,188.0545,188.0545,187.7937,187.9193,22250.0
2019-01-10 11:30:00,194.54,194.72,194.39,194.65,27227.0,187.929,188.1028,187.7841,188.0352,27227.0
2019-01-10 11:35:00,194.66,195.14,194.66,195.06,22898.0,188.0449,188.5086,188.0449,188.4313,22898.0
2019-01-10 11:40:00,195.06,195.1,194.76,195.01,20444.0,188.4313,188.4699,188.1415,188.383,20444.0
2019-01-10 11:45:00,195.01,195.02,194.76,194.93,17750.0,188.383,188.3926,188.1415,188.3057,17750.0
2019-01-10 11:50:00,194.97,194.98,194.71,194.84,15494.0,188.3443,188.354,188.0932,188.2188,15494.0
2019-01-10 11:55:00,194.87,195.09,194.64,194.99,16733.0,188.2477,188.4603,188.0256,188.3637,16733.0
2019-01-10 12:00:00,194.99,195.25,194.83,194.93,22845.0,188.3637,188.6148,188.2091,188.3057,22845.0
2019-01-10 12:05:00,194.93,194.96,194.79,194.85,11022.0,188.3057,188.3347,188.1705,188.2284,11022.0
2019-01-10 12:10:00,194.86,195.04,194.82,194.92,12543.0,188.2381,188.412,188.1994,188.296,12543.0
2019-01-10 12:15:00,194.98,195.04,194.9,194.92,9492.0,188.354,188.412,188.2767,188.296,9492.0
2019-01-10 12:20:00,194.92,195.15,194.82,195.15,8925.0,188.296,188.5182,188.1994,188.5182,8925.0
2019-01-10 12:25:00,195.12,195.21,195.0,195.2,7976.0,188.4892,188.5762,188.3733,188.5665,7976.0
2019-01-10 12:30:00,195.18,195.34,195.12,195.21,13397.0,188.5472,188.7018,188.4892,188.5762,13397.0
2019-01-10 12:35:00,195.21,195.41,195.2,195.35,10080.0,188.5762,188.7694,188.5665,188.7114,10080.0
2019-01-10 12:40:00,195.34,195.34,195.09,195.19,12386.0,188.7018,188.7018,188.4603,188.5569,12386.0
2019-01-10 12:45:00,195.18,195.95,195.14,195.78,19402.0,188.5472,189.291,188.5086,189.1268,19402.0
2019-01-10 12:50:00,195.74,196.12,195.67,195.85,28320.0,189.0882,189.4553,189.0206,189.1944,28320.0
2019-01-10 12:55:00,195.83,196.09,195.65,196.06,26263.0,189.1751,189.4263,189.0012,189.3973,26263.0
2019-01-10 13:00:00,196.06,196.25,195.91,196.05,55916.0,189.3973,189.5808,189.2524,189.3876,55916.0
2019-01-10 13:05:00,196.06,196.11,195.24,195.27,18676.0,189.3973,189.4456,188.6052,188.6341,18676.0
2019-01-10 13:10:00,195.24,195.54,195.21,195.26,20254.0,188.6052,188.895,188.5762,188.6245,20254.0
2019-01-10 13:15:00,195.29,195.29,194.9,195.19,19778.0,188.6535,188.6535,188.2767,188.5569,19778.0
2019-01-10 13:20:00,195.19,195.44,194.96,195.44,19364.0,188.5569,188.7984,188.3347,188.7984,19364.0
2019-01-10 13:25:00,195.45,195.67,195.38,195.62,21708.0,188.808,189.0206,188.7404,188.9723,21708.0
2019-01-10 13:30:00,195.61,195.63,195.19,195.26,20529.0,188.9626,188.9819,188.5569,188.6245,20529.0
2019-01-10 13:35:00,195.22,195.23,194.88,194.91,21884.0,188.5858,188.5955,188.2574,188.2864,21884.0
2019-01-10 13:40:00,194.95,194.95,194.49,194.67,17652.0,188.325,188.325,187.8807,188.0545,17652.0
2019-01-10 13:45:00,194.68,194.89,194.65,194.85,14876.0,188.0642,188.2671,188.0352,188.2284,14876.0
2019-01-10 13:50:00,194.86,195.0,194.64,194.7,22043.0,188.2381,188.3733,188.0256,188.0835,22043.0
2019-01-10 13:55:00,194.75,195.08,194.71,195.02,17502.0,188.1318,188.4506,188.0932,188.3926,17502.0
2019-01-10 14:00:00,195.01,195.47,195.01,195.37,18188.0,188.383,188.8274,188.383,188.7307,18188.0
2019-01-10 14:05:00,195.42,195.76,195.42,195.75,18016.0,188.779,189.1075,188.779,189.0978,18016.0
2019-01-10 14:10:00,195.75,196.02,195.71,195.78,21212.0,189.0978,189.3587,189.0592,189.1268,21212.0
2019-01-10 14:15:00,195.8,196.11,195.8,196.05,18130.0,189.1461,189.4456,189.1461,189.3876,18130.0
2019-01-10 14:20:00,196.1,196.52,196.04,196.28,20400.0,189.4359,189.8417,189.378,189.6098,20400.0
2019-01-10 14:25:00,196.31,196.31,196.1,196.16,18213.0,189.6388,189.6388,189.4359,189.4939,18213.0
2019-01-10 14:30:00,196.18,196.19,195.97,196.09,31317.0,189.5132,189.5229,189.3104,189.4263,31317.0
2019-01-10 14:35:00,196.04,196.19,195.82,195.88,23141.0,189.378,189.5229,189.1655,189.2234,23141.0
2019-01-10 14:40:00,195.85,196.29,195.81,196.19,25568.0,189.1944,189.6195,189.1558,189.5229,25568.0
2019-01-10 14:45:00,196.21,196.28,195.8,195.85,25876.0,189.5422,189.6098,189.1461,189.1944,25876.0
2019-01-10 14:50:00,195.85,195.94,195.69,195.72,21595.0,189.1944,189.2814,189.0399,189.0689,21595.0
2019-01-10 14:55:00,195.72,196.12,195.66,196.12,25282.0,189.0689,189.4553,189.0109,189.4553,25282.0
2019-01-10 15:00:00,196.08,196.37,196.07,196.2,29663.0,189.4166,189.6968,189.407,189.5325,29663.0
2019-01-10 15:05:00,196.15,196.21,196.02,196.03,27153.0,189.4842,189.5422,189.3587,189.3683,27153.0
2019-01-10 15:10:00,196.01,196.3,195.89,196.26,28209.0,189.349,189.6291,189.2331,189.5905,28209.0
2019-01-10 15:15:00,196.24,196.35,196.06,196.1,20995.0,189.5712,189.6774,189.3973,189.4359,20995.0
2019-01-10 15:20:00,196.1,196.19,196.01,196.11,27649.0,189.4359,189.5229,189.349,189.4456,27649.0
2019-01-10 15:25:00,196.11,196.29,196.06,196.17,29864.0,189.4456,189.6195,189.3973,189.5036,29864.0
2019-01-10 15:30:00,196.17,196.49,195.97,196.4,38964.0,189.5036,189.8127,189.3104,189.7257,38964.0
2019-01-10 15:35:00,196.42,196.54,196.29,196.49,45343.0,189.7451,189.861,189.6195,189.8127,45343.0
2019-01-10 15:40:00,196.49,196.8,196.46,196.7,45537.0,189.8127,190.1122,189.7837,190.0156,45537.0
2019-01-10 15:45:00,196.69,196.83,196.43,196.5,64620.0,190.0059,190.1411,189.7547,189.8223,64620.0
2019-01-10 15:50:00,196.53,196.84,196.52,196.83,57348.0,189.8513,190.1508,189.8417,190.1411,57348.0
2019-01-10 15:55:00,196.85,197.24,196.68,196.89,242386.0,190.1605,190.5372,189.9962,190.1991,242386.0
2019-01-11 09:30:00,196.07,196.7,195.66,196.4,110490.0,189.407,190.0156,189.0109,189.7257,110490.0
2019-01-11 09:35:00,196.42,196.69,196.07,196.21,39608.0,189.7451,190.0059,189.407,189.5422,39608.0
2019-01-11 09:40:00,196.08,196.49,195.55,195.74,15390.0,189.4166,189.8127,188.9046,189.0882,15390.0
2019-01-11 09:45:00,195.74,196.14,195.51,195.58,23152.0,189.0882,189.4746,188.866,188.9336,23152.0
2019-01-11 09:50:00,195.55,195.55,195.17,195.42,24059.0,188.9046,188.9046,188.5375,188.779,24059.0
2019-01-11 09:55:00,195.37,195.57,194.91,195.56,29019.0,188.7307,188.924,188.2864,188.9143,29019.0
2019-01-11 10:00:00,195.52,195.58,195.29,195.4,25632.0,188.8757,188.9336,188.6535,188.7597,25632.0
2019-01-11 10:05:00,195.34,195.84,195.31,195.8,22362.0,188.7018,189.1848,188.6728,189.1461,22362.0
2019-01-11 10:10:00,195.83,195.97,195.5,195.5,33052.0,189.1751,189.3104,188.8563,188.8563,33052.0
2019-01-11 10:15:00,195.49,195.75,195.3,195.72,19020.0,188.8467,189.0978,188.6631,189.0689,19020.0
2019-01-11 10:20:00,195.64,195.79,195.4,195.7,25058.0,188.9916,189.1365,188.7597,189.0495,25058.0
2019-01-11 10:25:00,195.73,195.73,194.91,194.95,30869.0,189.0785,189.0785,188.2864,188.325,30869.0
2019-01-11 10:30:00,194.9,195.07,194.71,195.03,28442.0,188.2767,188.4409,188.0932,188.4023,28442.0
2019-01-11 10:35:00,195.03,195.34,194.98,195.16,15865.0,188.4023,188.7018,188.354,188.5279,15865.0
2019-01-11 10:40:00,195.15,195.55,195.12,195.41,30250.0,188.5182,188.9046,188.4892,188.7694,30250.0
2019-01-11 10:45:00,195.41,195.59,195.3,195.3,21255.0,188.7694,188.9433,188.6631,188.6631,21255.0
2019-01-11 10:50:00,195.29,195.4,195.06,195.39,15576.0,188.6535,188.7597,188.4313,188.7501,15576.0
2019-01-11 10:55:00,195.49,195.7,195.25,195.25,31771.0,188.8467,189.0495,188.6148,188.6148,31771.0
2019-01-11 11:00:00,195.26,195.51,195.23,195.32,22881.0,188.6245,188.866,188.5955,188.6824,22881.0
2019-01-11 11:05:00,195.36,195.55,195.21,195.52,15521.0,188.7211,188.9046,188.5762,188.8757,15521.0
2019-01-11 11:10:00,195.53,195.54,194.94,195.15,25896.0,188.8853,188.895,188.3154,188.5182,25896.0
2019-01-11 11:15:00,195.12,195.37,195.09,195.35,16290.0,188.4892,188.7307,188.4603,188.7114,16290.0
2019-01-11 11:20:00,195.34,195.45,195.06,195.3,15830.0,188.7018,188.808,188.4313,188.6631,15830.0
2019-01-11 11:25:00,195.26,195.27,195.02,195.18,14883.0,188.6245,188.6341,188.3926,188.5472,14883.0
2019-01-11 11:30:00,195.15,195.41,195.15,195.41,12863.0,188.5182,188.7694,188.5182,188.7694,12863.0
2019-01-11 11:35:00,195.44,195.48,195.29,195.37,12261.0,188.7984,188.837,188.6535,188.7307,12261.0
2019-01-11 11:40:00,195.35,195.71,195.27,195.68,18365.0,188.7114,189.0592,188.6341,189.0302,18365.0
2019-01-11 11:45:00,195.71,196.23,195.69,196.19,28592.0,189.0592,189.5615,189.0399,189.5229,28592.0
2019-01-11 11:50:00,196.18,196.22,195.75,195.75,16167.0,189.5132,189.5519,189.0978,189.0978,16167.0
2019-01-11 11:55:00,195.82,195.94,195.69,195.82,5745.0,189.1655,189.2814,189.0399,189.1655,5745.0
2019-01-11 12:00:00,195.82,195.97,195.65,195.88,17353.0,189.1655,189.3104,189.0012,189.2234,17353.0
2019-01-11 12:05:00,195.85,196.04,195.74,195.75,30124.0,189.1944,189.378,189.0882,189.0978,30124.0
2019-01-11 12:10:00,195.75,195.75,195.65,195.7,9636.0,189.0978,189.0978,189.0012,189.0495,9636.0
2019-01-11 12:15:00,195.76,195.88,195.72,195.76,9944.0,189.1075,189.2234,189.0689,189.1075,9944.0
2019-01-11 12:20:00,195.81,195.84,195.62,195.73,12617.0,189.1558,189.1848,188.9723,189.0785,12617.0
2019-01-11 12:25:00,195.75,195.92,195.65,195.75,20901.0,189.0978,189.2621,189.0012,189.0978,20901.0
2019-01-11 12:30:00,195.74,196.08,195.73,196.02,9873.0,189.0882,189.4166,189.0785,189.3587,9873.0
2019-01-11 12:35:00,196.0,196.13,195.87,196.08,14513.0,189.3393,189.4649,189.2138,189.4166,14513.0
2019-01-11 12:40:00,196.08,196.26,196.04,196.21,16877.0,189.4166,189.5905,189.378,189.5422,16877.0
2019-01-11 12:45:00,196.19,196.19,195.88,195.93,9209.0,189.5229,189.5229,189.2234,189.2717,9209.0
2019-01-11 12:50:00,195.89,196.03,195.75,195.77,8923.0,189.2331,189.3683,189.0978,189.1172,8923.0
2019-01-11 12:55:00,195.8,196.09,195.78,195.97,15395.0,189.1461,189.4263,189.1268,189.3104,15395.0
2019-01-11 13:00:00,196.02,196.02,195.67,195.67,10448.0,189.3587,189.3587,189.0206,189.0206,10448.0
2019-01-11 13:05:00,195.71,195.75,195.53,195.6,12415.0,189.0592,189.0978,188.8853,188.9529,12415.0
2019-01-11 13:10:00,195.6,195.74,195.31,195.35,19212.0,188.9529,189.0882,188.6728,188.7114,19212.0
2019-01-11 13:15:00,195.36,195.37,195.15,195.2,32359.0,188.7211,188.7307,188.5182,188.5665,32359.0
2019-01-11 13:20:00,195.23,195.23,194.91,194.91,52009.0,188.5955,188.5955,188.2864,188.2864,52009.0
2019-01-11 13:25:00,194.93,195.17,194.83,195.17,18206.0,188.3057,188.5375,188.2091,188.5375,18206.0
2019-01-11 13:30:00,195.12,195.3,195.1,195.27,12472.0,188.4892,188.6631,188.4699,188.6341,12472.0
2019-01-11 13:35:00,195.25,195.43,195.14,195.31,12957.0,188.6148,188.7887,188.5086,188.6728,12957.0
2019-01-11 13:40:00,195.32,195.59,195.32,195.54,12226.0,188.6824,188.9433,188.6824,188.895,12226.0
2019-01-11 13:45:00,195.5,195.57,195.27,195.31,12816.0,188.8563,188.924,188.6341,188.6728,12816.0
2019-01-11 13:50:00,195.32,195.42,195.29,195.33,15470.0,188.6824,188.779,188.6535,188.6921,15470.0
2019-01-11 13:55:00,195.3,195.4,195.17,195.21,14973.0,188.6631,188.7597,188.5375,188.5762,14973.0
2019-01-11 14:00:00,195.19,195.29,195.03,195.14,15422.0,188.5569,188.6535,188.4023,188.5086,15422.0
2019-01-11 14:05:00,195.16,195.35,195.14,195.29,9210.0,188.5279,188.7114,188.5086,188.6535,9210.0
2019-01-11 14:10:00,195.32,195.37,195.25,195.27,10179.0,188.6824,188.7307,188.6148,188.6341,10179.0
2019-01-11 14:15:00,195.3,195.42,195.27,195.34,10790.0,188.6631,188.779,188.6341,188.7018,10790.0
2019-01-11 14:20:00,195.32,195.34,195.15,195.15,12112.0,188.6824,188.7018,188.5182,188.5182,12112.0
2019-01-11 14:25:00,195.18,195.25,195.09,195.18,22997.0,188.5472,188.6148,188.4603,188.5472,22997.0
2019-01-11 14:30:00,195.19,195.23,195.1,195.22,9843.0,188.5569,188.5955,188.4699,188.5858,9843.0
2019-01-11 14:35:00,195.23,195.28,195.12,195.21,11343.0,188.5955,188.6438,188.4892,188.5762,11343.0
2019-01-11 14:40:00,195.19,195.34,195.12,195.33,9686.0,188.5569,188.7018,188.4892,188.6921,9686.0
2019-01-11 14:45:00,195.33,195.41,195.19,195.33,17024.0,188.6921,188.7694,188.5569,188.6921,17024.0
2019-01-11 14:50:00,195.38,195.58,195.34,195.39,22533.0,188.7404,188.9336,188.7018,188.7501,22533.0
2019-01-11 14:55:00,195.37,195.37,195.19,195.27,26447.0,188.7307,188.7307,188.5569,188.6341,26447.0
2019-01-11 15:00:00,195.27,195.39,195.27,195.28,13284.0,188.6341,188.7501,188.6341,188.6438,13284.0
2019-01-11 15:05:00,195.3,195.71,195.3,195.58,24660.0,188.6631,189.0592,188.6631,188.9336,24660.0
2019-01-11 15:10:00,195.55,195.62,195.43,195.44,13953.0,188.9046,188.9723,188.7887,188.7984,13953.0
2019-01-11 15:15:00,195.46,195.5,195.4,195.48,13797.0,188.8177,188.8563,188.7597,188.837,13797.0
2019-01-11 15:20:00,195.48,195.6,195.43,195.53,24694.0,188.837,188.9529,188.7887,188.8853,24694.0
2019-01-11 15:25:00,195.53,195.56,195.42,195.52,24861.0,188.8853,188.9143,188.779,188.8757,24861.0
2019-01-11 15:30:00,195.5,195.54,195.29,195.44,44214.0,188.8563,188.895,188.6535,188.7984,44214.0
2019-01-11 15:35:00,195.48,195.78,195.4,195.72,20711.0,188.837,189.1268,188.7597,189.0689,20711.0
2019-01-11 15:40:00,195.73,195.87,195.69,195.71,23304.0,189.0785,189.2138,189.0399,189.0592,23304.0
2019-01-11 15:45:00,195.72,195.77,195.66,195.71,21833.0,189.0689,189.1172,189.0109,189.0592,21833.0
2019-01-11 15:50:00,195.69,195.83,195.68,195.79,42262.0,189.0399,189.1751,189.0302,189.1365,42262.0
2019-01-11 15:55:00,195.79,195.97,195.61,195.89,100216.0,189.1365,189.3104,188.9626,189.2331,100216.0
2019-01-14 09:30:00,194.38,195.27,194.0,195.16,85438.0,187.7744,188.6341,187.4073,188.5279,85438.0
2019-01-14 09:35:00,195.02,195.87,194.63,195.69,35659.0,188.3926,189.2138,188.0159,189.0399,35659.0
2019-01-14 09:40:00,195.71,196.29,195.65,196.06,78471.0,189.0592,189.6195,189.0012,189.3973,78471.0
2019-01-14 09:45:00,196.11,196.38,195.57,195.84,88807.0,189.4456,189.7064,188.924,189.1848,88807.0
2019-01-14 09:50:00,195.83,195.9,195.44,195.6,139779.0,189.1751,189.2427,188.7984,188.9529,139779.0
2019-01-14 09:55:00,195.61,195.71,195.31,195.34,30696.0,188.9626,189.0592,188.6728,188.7018,30696.0
2019-01-14 10:00:00,195.39,195.53,195.13,195.42,27793.0,188.7501,188.8853,188.4989,188.779,27793.0
2019-01-14 10:05:00,195.41,195.42,195.11,195.11,24917.0,188.7694,188.779,188.4796,188.4796,24917.0
2019-01-14 10:10:00,195.15,195.26,194.9,194.91,27388.0,188.5182,188.6245,188.2767,188.2864,27388.0
2019-01-14 10:15:00,194.93,195.06,194.68,194.98,31791.0,188.3057,188.4313,188.0642,188.354,31791.0
2019-01-14 10:20:00,194.98,195.1,194.75,195.03,35144.0,188.354,188.4699,188.1318,188.4023,35144.0
2019-01-14 10:25:00,195.01,195.01,194.73,194.88,22380.0,188.383,188.383,188.1125,188.2574,22380.0
2019-01-14 10:30:00,194.92,195.83,194.86,195.78,25349.0,188.296,189.1751,188.2381,189.1268,25349.0
2019-01-14 10:35:00,195.81,195.97,195.63,195.71,22088.0,189.1558,189.3104,188.9819,189.0592,22088.0
2019-01-14 10:40:00,195.7,195.95,195.62,195.95,19909.0,189.0495,189.291,188.9723,189.291,19909.0
2019-01-14 10:45:00,195.96,196.05,195.58,195.76,24078.0,189.3007,189.3876,188.9336,189.1075,24078.0
2019-01-14 10:50:00,195.73,196.0,195.7,195.92,21033.0,189.0785,189.3393,189.0495,189.2621,21033.0
2019-01-14 10:55:00,195.89,196.27,195.89,196.0,18295.0,189.2331,189.6002,189.2331,189.3393,18295.0
2019-01-14 11:00:00,195.96,196.09,195.76,195.9,23082.0,189.3007,189.4263,189.1075,189.2427,23082.0
2019-01-14 11:05:00,195.84,195.85,195.64,195.75,16321.0,189.1848,189.1944,188.9916,189.0978,16321.0
2019-01-14 11:10:00,195.8,195.86,195.57,195.81,17291.0,189.1461,189.2041,188.924,189.1558,17291.0
2019-01-14 11:15:00,195.82,195.96,195.56,195.58,29236.0,189.1655,189.3007,188.9143,188.9336,29236.0
2019-01-14 11:20:00,195.55,195.8,195.49,195.8,30194.0,188.9046,189.1461,188.8467,189.1461,30194.0
2019-01-14 11:25:00,195.81,196.15,195.74,196.09,54791.0,189.1558,189.4842,189.0882,189.4263,54791.0
2019-01-14 11:30:00,196.15,196.71,196.06,196.64,15691.0,189.4842,190.0252,189.3973,189.9576,15691.0
2019-01-14 11:35:00,196.64,196.85,196.57,196.76,33865.0,189.9576,190.1605,189.89,190.0735,33865.0
2019-01-14 11:40:00,196.79,196.82,196.64,196.72,17088.0,190.1025,190.1315,189.9576,190.0349,17088.0
2019-01-14 11:45:00,196.74,196.95,196.68,196.88,33812.0,190.0542,190.2571,189.9962,190.1894,33812.0
2019-01-14 11:50:00,196.85,197.0,196.48,196.62,38125.0,190.1605,190.3054,189.803,189.9383,38125.0
2019-01-14 11:55:00,196.59,196.76,196.45,196.56,68277.0,189.9093,190.0735,189.774,189.8803,68277.0
2019-01-14 12:00:00,196.53,196.57,196.02,196.03,20757.0,189.8513,189.89,189.3587,189.3683,20757.0
2019-01-14 12:05:00,196.0,196.14,195.87,195.87,22181.0,189.3393,189.4746,189.2138,189.2138,22181.0
2019-01-14 12:10:00,195.87,196.0,195.83,195.99,28230.0,189.2138,189.3393,189.1751,189.3297,28230.0
2019-01-14 12:15:00,195.95,196.29,195.93,196.07,26551.0,189.291,189.6195,189.2717,189.407,26551.0
2019-01-14 12:20:00,196.05,196.2,196.02,196.16,30163.0,189.3876,189.5325,189.3587,189.4939,30163.0
2019-01-14 12:25:00,196.19,196.26,196.13,196.26,19988.0,189.5229,189.5905,189.4649,189.5905,19988.0
2019-01-14 12:30:00,196.26,196.26,195.8,195.84,26168.0,189.5905,189.5905,189.1461,189.1848,26168.0
2019-01-14 12:35:00,195.8,195.86,195.65,195.78,11845.0,189.1461,189.2041,189.0012,189.1268,11845.0
2019-01-14 12:40:00,195.84,195.92,195.78,195.85,12035.0,189.1848,189.2621,189.1268,189.1944,12035.0
2019-01-14 12:45:00,195.9,195.94,195.75,195.79,8368.0,189.2427,189.2814,189.0978,189.1365,8368.0
2019-01-14 12:50:00,195.78,195.88,195.68,195.77,13275.0,189.1268,189.2234,189.0302,189.1172,13275.0
2019-01-14 12:55:00,195.82,195.87,195.68,195.72,11976.0,189.1655,189.2138,189.0302,189.0689,11976.0
2019-01-14 13:00:00,195.7,195.75,195.59,195.68,6691.0,189.0495,189.0978,188.9433,189.0302,6691.0
2019-01-14 13:05:00,195.71,195.71,195.45,195.62,10216.0,189.0592,189.0592,188.808,188.9723,10216.0
2019-01-14 13:10:00,195.67,195.69,195.48,195.53,24594.0,189.0206,189.0399,188.837,188.8853,24594.0
2019-01-14 13:15:00,195.59,195.82,195.59,195.8,20999.0,188.9433,189.1655,188.9433,189.1461,20999.0
2019-01-14 13:20:00,195.8,195.96,195.79,195.79,27056.0,189.1461,189.3007,189.1365,189.1365,27056.0
2019-01-14 13:25:00,195.79,195.86,195.57,195.69,24851.0,189.1365,189.2041,188.924,189.0399,24851.0
2019-01-14 13:30:00,195.72,195.72,195.55,195.58,23535.0,189.0689,189.0689,188.9046,188.9336,23535.0
2019-01-14 13:35:00,195.6,195.73,195.53,195.67,12525.0,188.9529,189.0785,188.8853,189.0206,12525.0
2019-01-14 13:40:00,195.67,195.68,195.55,195.6,18982.0,189.0206,189.0302,188.9046,188.9529,18982.0
2019-01-14 13:45:00,195.59,195.72,195.49,195.51,11440.0,188.9433,189.0689,188.8467,188.866,11440.0
2019-01-14 13:50:00,195.51,195.64,195.44,195.62,13583.0,188.866,188.9916,188.7984,188.9723,13583.0
2019-01-14 13:55:00,195.61,195.63,195.28,195.37,20574.0,188.9626,188.9819,188.6438,188.7307,20574.0
2019-01-14 14:00:00,195.35,195.38,194.99,195.07,47274.0,188.7114,188.7404,188.3637,188.4409,47274.0
2019-01-14 14:05:00,195.08,195.17,194.85,194.9,42508.0,188.4506,188.5375,188.2284,188.2767,42508.0
2019-01-14 14:10:00,194.9,195.01,194.82,194.97,11621.0,188.2767,188.383,188.1994,188.3443,11621.0
2019-01-14 14:15:00,195.01,195.05,194.85,194.92,18551.0,188.383,188.4216,188.2284,188.296,18551.0
2019-01-14 14:20:00,194.9,195.11,194.89,195.08,14955.0,188.2767,188.4796,188.2671,188.4506,14955.0
2019-01-14 14:25:00,195.07,195.14,194.95,195.11,16745.0,188.4409,188.5086,188.325,188.4796,16745.0
2019-01-14 14:30:00,195.14,195.3,195.11,195.24,15934.0,188.5086,188.6631,188.4796,188.6052,15934.0
2019-01-14 14:35:00,195.24,195.38,195.24,195.31,13045.0,188.6052,188.7404,188.6052,188.6728,13045.0
2019-01-14 14:40:00,195.3,195.46,195.26,195.46,13624.0,188.6631,188.8177,188.6245,188.8177,13624.0
2019-01-14 14:45:00,195.51,195.63,195.45,195.62,15658.0,188.866,188.9819,188.808,188.9723,15658.0
2019-01-14 14:50:00,195.65,195.73,195.6,195.72,21159.0,189.0012,189.0785,188.9529,189.0689,21159.0
2019-01-14 14:55:00,195.75,195.93,195.69,195.85,21678.0,189.0978,189.2717,189.0399,189.1944,21678.0
2019-01-14 15:00:00,195.86,195.92,195.76,195.85,28880.0,189.2041,189.2621,189.1075,189.1944,28880.0
2019-01-14 15:05:00,195.81,195.84,195.67,195.78,19617.0,189.1558,189.1848,189.0206,189.1268,19617.0
2019-01-14 15:10:00,195.8,195.8,195.39,195.48,24770.0,189.1461,189.1461,188.7501,188.837,24770.0
2019-01-14 15:15:00,195.46,195.67,195.43,195.59,20092.0,188.8177,189.0206,188.7887,188.9433,20092.0
2019-01-14 15:20:00,195.61,195.74,195.56,195.71,21839.0,188.9626,189.0882,188.9143,189.0592,21839.0
2019-01-14 15:25:00,195.74,195.84,195.58,195.59,35129.0,189.0882,189.1848,188.9336,188.9433,35129.0
2019-01-14 15:30:00,195.59,195.71,195.57,195.65,22575.0,188.9433,189.0592,188.924,189.0012,22575.0
2019-01-14 15:35:00,195.65,195.72,195.55,195.59,41699.0,189.0012,189.0689,188.9046,188.9433,41699.0
2019-01-14 15:40:00,195.62,195.62,195.42,195.49,41407.0,188.9723,188.9723,188.779,188.8467,41407.0
2019-01-14 15:45:00,195.49,195.54,195.27,195.28,64885.0,188.8467,188.895,188.6341,188.6438,64885.0
2019-01-14 15:50:00,195.29,195.34,195.13,195.18,75881.0,188.6535,188.7018,188.4989,188.5472,75881.0
2019-01-14 15:55:00,195.16,195.77,195.14,195.41,225306.0,188.5279,189.1172,188.5086,188.7694,225306.0
2019-01-15 09:30:00,195.22,195.22,193.1,193.48,152186.0,188.5858,188.5858,186.5379,186.905,152186.0
2019-01-15 09:35:00,193.6,194.32,193.25,193.87,100884.0,187.0209,187.7164,186.6828,187.2817,100884.0
2019-01-15 09:40:00,193.9,194.54,193.37,194.33,54265.0,187.3107,187.929,186.7987,187.7261,54265.0
2019-01-15 09:45:00,194.33,194.43,193.5,194.38,82940.0,187.7261,187.8227,186.9243,187.7744,82940.0
2019-01-15 09:50:00,194.34,194.83,194.19,194.28,38842.0,187.7358,188.2091,187.5908,187.6778,38842.0
2019-01-15 09:55:00,194.35,194.62,194.08,194.52,34010.0,187.7454,188.0062,187.4846,187.9096,34010.0
2019-01-15 10:00:00,194.6,195.84,194.54,195.65,62758.0,187.9869,189.1848,187.929,189.0012,62758.0
2019-01-15 10:05:00,195.69,195.71,195.01,195.1,38342.0,189.0399,189.0592,188.383,188.4699,38342.0
2019-01-15 10:10:00,195.01,195.15,194.64,194.91,39079.0,188.383,188.5182,188.0256,188.2864,39079.0
2019-01-15 10:15:00,194.9,195.18,194.58,195.18,35894.0,188.2767,188.5472,187.9676,188.5472,35894.0
2019-01-15 10:20:00,195.13,195.42,194.83,195.42,24542.0,188.4989,188.779,188.2091,188.779,24542.0
2019-01-15 10:25:00,195.42,195.63,195.25,195.52,20476.0,188.779,188.9819,188.6148,188.8757,20476.0
2019-01-15 10:30:00,195.65,195.97,195.37,195.9,30052.0,189.0012,189.3104,188.7307,189.2427,30052.0
2019-01-15 10:35:00,195.98,195.98,195.62,195.84,20232.0,189.32,189.32,188.9723,189.1848,20232.0
2019-01-15 10:40:00,195.89,196.14,195.75,195.86,18857.0,189.2331,189.4746,189.0978,189.2041,18857.0
2019-01-15 10:45:00,195.92,196.06,195.6,195.88,16373.0,189.2621,189.3973,188.9529,189.2234,16373.0
2019-01-15 10:50:00,195.93,196.25,195.93,196.19,19782.0,189.2717,189.5808,189.2717,189.5229,19782.0
2019-01-15 10:55:00,196.2,196.37,195.86,196.34,26024.0,189.5325,189.6968,189.2041,189.6678,26024.0
2019-01-15 11:00:00,196.38,196.73,196.36,196.73,40023.0,189.7064,190.0445,189.6871,190.0445,40023.0
2019-01-15 11:05:00,196.76,196.82,196.41,196.62,26063.0,190.0735,190.1315,189.7354,189.9383,26063.0
2019-01-15 11:10:00,196.56,196.62,196.42,196.51,26880.0,189.8803,189.9383,189.7451,189.832,26880.0
2019-01-15 11:15:00,196.45,196.62,196.2,196.35,19279.0,189.774,189.9383,189.5325,189.6774,19279.0
2019-01-15 11:20:00,196.35,196.44,196.22,196.29,14925.0,189.6774,189.7644,189.5519,189.6195,14925.0
2019-01-15 11:25:00,196.28,196.55,196.21,196.4,16260.0,189.6098,189.8706,189.5422,189.7257,16260.0
2019-01-15 11:30:00,196.44,196.55,196.21,196.29,13848.0,189.7644,189.8706,189.5422,189.6195,13848.0
2019-01-15 11:35:00,196.34,196.6,196.34,196.37,14066.0,189.6678,189.9189,189.6678,189.6968,14066.0
2019-01-15 11:40:00,196.36,196.76,196.31,196.5,20116.0,189.6871,190.0735,189.6388,189.8223,20116.0
2019-01-15 11:45:00,196.52,196.61,196.4,196.42,13153.0,189.8417,189.9286,189.7257,189.7451,13153.0
2019-01-15 11:50:00,196.39,196.45,196.12,196.16,14430.0,189.7161,189.774,189.4553,189.4939,14430.0
2019-01-15 11:55:00,196.18,196.77,196.17,196.64,24853.0,189.5132,190.0832,189.5036,189.9576,24853.0
2019-01-15 12:00:00,196.61,197.1,196.61,197.03,36667.0,189.9286,190.402,189.9286,190.3343,36667.0
2019-01-15 12:05:00,197.06,197.09,196.74,196.75,15401.0,190.3633,190.3923,190.0542,190.0639,15401.0
2019-01-15 12:10:00,196.79,196.99,196.66,196.91,12811.0,190.1025,190.2957,189.9769,190.2184,12811.0
2019-01-15 12:15:00,196.96,197.05,196.72,196.73,14118.0,190.2667,190.3537,190.0349,190.0445,14118.0
2019-01-15 12:20:00,196.73,196.92,196.71,196.71,24662.0,190.0445,190.2281,190.0252,190.0252,24662.0
2019-01-15 12:25:00,196.72,196.89,196.57,196.7,32098.0,190.0349,190.1991,189.89,190.0156,32098.0
2019-01-15 12:30:00,196.7,196.74,196.42,196.44,13309.0,190.0156,190.0542,189.7451,189.7644,13309.0
2019-01-15 12:35:00,196.46,196.64,196.4,196.57,11553.0,189.7837,189.9576,189.7257,189.89,11553.0
2019-01-15 12:40:00,196.61,196.73,196.54,196.55,10798.0,189.9286,190.0445,189.861,189.8706,10798.0
2019-01-15 12:45:00,196.54,196.63,196.44,196.45,14433.0,189.861,189.9479,189.7644,189.774,14433.0
2019-01-15 12:50:00,196.43,196.5,196.36,196.41,14890.0,189.7547,189.8223,189.6871,189.7354,14890.0
2019-01-15 12:55:00,196.43,196.5,196.28,196.45,8377.0,189.7547,189.8223,189.6098,189.774,8377.0
2019-01-15 13:00:00,196.44,196.54,196.39,196.49,11063.0,189.7644,189.861,189.7161,189.8127,11063.0
2019-01-15 13:05:00,196.48,196.7,196.48,196.59,15975.0,189.803,190.0156,189.803,189.9093,15975.0
2019-01-15 13:10:00,196.56,196.56,196.25,196.26,13824.0,189.8803,189.8803,189.5808,189.5905,13824.0
2019-01-15 13:15:00,196.23,196.31,196.13,196.25,18293.0,189.5615,189.6388,189.4649,189.5808,18293.0
2019-01-15 13:20:00,196.27,196.43,196.27,196.29,11018.0,189.6002,189.7547,189.6002,189.6195,11018.0
2019-01-15 13:25:00,196.29,196.43,196.25,196.41,12572.0,189.6195,189.7547,189.5808,189.7354,12572.0
2019-01-15 13:30:00,196.41,196.54,196.37,196.52,9616.0,189.7354,189.861,189.6968,189.8417,9616.0
2019-01-15 13:35:00,196.55,196.67,196.43,196.46,12360.0,189.8706,189.9866,189.7547,189.7837,12360.0
2019-01-15 13:40:00,196.46,196.63,196.45,196.52,8600.0,189.7837,189.9479,189.774,189.8417,8600.0
2019-01-15 13:45:00,196.54,196.57,196.21,196.29,15242.0,189.861,189.89,189.5422,189.6195,15242.0
2019-01-15 13:50:00,196.23,196.35,196.22,196.24,13112.0,189.5615,189.6774,189.5519,189.5712,13112.0
2019-01-15 13:55:00,196.27,196.29,196.1,196.15,15258.0,189.6002,189.6195,189.4359,189.4842,15258.0
2019-01-15 14:00:00,196.14,196.42,196.05,196.14,18537.0,189.4746,189.7451,189.3876,189.4746,18537.0
2019-01-15 14:05:00,196.12,196.2,195.97,196.1,17446.0,189.4553,189.5325,189.3104,189.4359,17446.0
2019-01-15 14:10:00,196.09,196.21,195.99,196.18,24758.0,189.4263,189.5422,189.3297,189.5132,24758.0
2019-01-15 14:15:00,196.17,196.26,196.08,196.25,36677.0,189.5036,189.5905,189.4166,189.5808,36677.0
2019-01-15 14:20:00,196.25,196.31,196.07,196.12,32117.0,189.5808,189.6388,189.407,189.4553,32117.0
2019-01-15 14:25:00,196.08,196.1,195.62,195.68,18221.0,189.4166,189.4359,188.9723,189.0302,18221.0
2019-01-15 14:30:00,195.63,196.05,195.5,196.01,16706.0,188.9819,189.3876,188.8563,189.349,16706.0
2019-01-15 14:35:00,195.99,196.04,195.55,195.82,14682.0,189.3297,189.378,188.9046,189.1655,14682.0
2019-01-15 14:40:00,195.8,196.18,195.78,196.18,13018.0,189.1461,189.5132,189.1268,189.5132,13018.0
2019-01-15 14:45:00,196.1,196.28,196.0,196.09,16840.0,189.4359,189.6098,189.3393,189.4263,16840.0
2019-01-15 14:50:00,196.1,196.41,196.08,196.33,13371.0,189.4359,189.7354,189.4166,189.6581,13371.0
2019-01-15 14:55:00,196.37,196.5,196.24,196.43,21307.0,189.6968,189.8223,189.5712,189.7547,21307.0
2019-01-15 15:00:00,196.44,196.56,196.33,196.56,18766.0,189.7644,189.8803,189.6581,189.8803,18766.0
2019-01-15 15:05:00,196.54,196.8,196.44,196.69,17512.0,189.861,190.1122,189.7644,190.0059,17512.0
2019-01-15 15:10:00,196.71,196.84,196.62,196.82,22232.0,190.0252,190.1508,189.9383,190.1315,22232.0
2019-01-15 15:15:00,196.86,196.92,196.71,196.78,24124.0,190.1701,190.2281,190.0252,190.0928,24124.0
2019-01-15 15:20:00,196.75,196.75,196.58,196.65,19900.0,190.0639,190.0639,189.8996,189.9673,19900.0
2019-01-15 15:25:00,196.65,196.78,196.58,196.7,29351.0,189.9673,190.0928,189.8996,190.0156,29351.0
2019-01-15 15:30:00,196.69,197.02,196.69,196.88,50685.0,190.0059,190.3247,190.0059,190.1894,50685.0
2019-01-15 15:35:00,196.92,197.16,196.87,196.97,43087.0,190.2281,190.4599,190.1798,190.2764,43087.0
2019-01-15 15:40:00,196.99,197.2,196.96,197.08,50135.0,190.2957,190.4986,190.2667,190.3826,50135.0
2019-01-15 15:45:00,197.1,197.35,197.05,197.08,57505.0,190.402,190.6435,190.3537,190.3826,57505.0
2019-01-15 15:50:00,197.08,197.12,196.77,196.92,76266.0,190.3826,190.4213,190.0832,190.2281,76266.0
2019-01-15 15:55:00,196.99,197.13,196.37,196.52,180624.0,190.2957,190.4309,189.6968,189.8417,180624.0
2019-01-16 09:30:00,197.5,198.41,196.9,198.38,120982.0,190.7884,191.6674,190.2088,191.6385,120982.0
2019-01-16 09:35:00,198.34,198.4,197.32,197.5,45382.0,191.5998,191.6578,190.6145,190.7884,45382.0
2019-01-16 09:40:00,197.41,197.79,197.37,197.49,39664.0,190.7014,191.0685,190.6628,190.7787,39664.0
2019-01-16 09:45:00,197.53,197.92,197.13,197.13,42031.0,190.8173,191.1941,190.4309,190.4309,42031.0
2019-01-16 09:50:00,197.13,197.29,196.94,196.97,38344.0,190.4309,190.5855,190.2474,190.2764,38344.0
2019-01-16 09:55:00,196.9,197.61,196.86,197.34,40044.0,190.2088,190.8946,190.1701,190.6338,40044.0
2019-01-16 10:00:00,197.32,197.57,197.17,197.35,31209.0,190.6145,190.856,190.4696,190.6435,31209.0
2019-01-16 10:05:00,197.34,197.51,197.17,197.36,25694.0,190.6338,190.798,190.4696,190.6531,25694.0
2019-01-16 10:10:00,197.31,197.36,197.15,197.3,22782.0,190.6048,190.6531,190.4503,190.5952,22782.0
2019-01-16 10:15:00,197.33,197.59,197.22,197.47,29525.0,190.6241,190.8753,190.5179,190.7594,29525.0
2019-01-16 10:20:00,197.47,197.57,197.28,197.49,30911.0,190.7594,190.856,190.5758,190.7787,30911.0
2019-01-16 10:25:00,197.47,197.56,197.21,197.3,41986.0,190.7594,190.8463,190.5082,190.5952,41986.0
2019-01-16 10:30:00,197.31,197.46,197.18,197.32,33205.0,190.6048,190.7497,190.4792,190.6145,33205.0
2019-01-16 10:35:00,197.29,197.47,197.16,197.16,24797.0,190.5855,190.7594,190.4599,190.4599,24797.0
2019-01-16 10:40:00,197.16,197.18,196.83,197.11,52585.0,190.4599,190.4792,190.1411,190.4116,52585.0
2019-01-16 10:45:00,197.11,197.75,197.05,197.72,45541.0,190.4116,191.0299,190.3537,191.0009,45541.0
2019-01-16 10:50:00,197.69,198.05,197.63,198.05,27589.0,190.9719,191.3197,190.9139,191.3197,27589.0
2019-01-16 10:55:00,198.02,198.07,197.34,197.39,31860.0,191.2907,191.339,190.6338,190.6821,31860.0
2019-01-16 11:00:00,197.47,197.63,196.91,196.91,27965.0,190.7594,190.9139,190.2184,190.2184,27965.0
2019-01-16 11:05:00,196.95,196.95,196.5,196.84,31123.0,190.2571,190.2571,189.8223,190.1508,31123.0
2019-01-16 11:10:00,196.82,197.36,196.8,197.35,28806.0,190.1315,190.6531,190.1122,190.6435,28806.0
2019-01-16 11:15:00,197.35,197.49,197.17,197.44,20052.0,190.6435,190.7787,190.4696,190.7304,20052.0
2019-01-16 11:20:00,197.4,197.63,197.31,197.4,23702.0,190.6918,190.9139,190.6048,190.6918,23702.0
2019-01-16 11:25:00,197.37,197.55,197.17,197.55,18913.0,190.6628,190.8367,190.4696,190.8367,18913.0
2019-01-16 11:30:00,197.58,197.58,197.21,197.37,16151.0,190.8656,190.8656,190.5082,190.6628,16151.0
2019-01-16 11:35:00,197.46,197.6,197.36,197.42,15092.0,190.7497,190.885,190.6531,190.7111,15092.0
2019-01-16 11:40:00,197.41,197.6,197.39,197.43,29338.0,190.7014,190.885,190.6821,190.7207,29338.0
2019-01-16 11:45:00,197.45,197.47,197.12,197.25,29179.0,190.7401,190.7594,190.4213,190.5469,29179.0
2019-01-16 11:50:00,197.29,197.45,197.03,197.12,20911.0,190.5855,190.7401,190.3343,190.4213,20911.0
2019-01-16 11:55:00,197.08,197.13,196.75,196.97,16762.0,190.3826,190.4309,190.0639,190.2764,16762.0
2019-01-16 12:00:00,197.0,197.29,196.97,197.21,14790.0,190.3054,190.5855,190.2764,190.5082,14790.0
2019-01-16 12:05:00,197.19,197.33,197.09,197.21,13456.0,190.4889,190.6241,190.3923,190.5082,13456.0
2019-01-16 12:10:00,197.23,197.37,197.19,197.31,19626.0,190.5275,190.6628,190.4889,190.6048,19626.0
2019-01-16 12:15:00,197.29,197.47,196.91,197.32,22798.0,190.5855,190.7594,190.2184,190.6145,22798.0
2019-01-16 12:20:00,197.28,197.54,197.15,197.42,18665.0,190.5758,190.827,190.4503,190.7111,18665.0
2019-01-16 12:25:00,197.38,197.48,197.27,197.44,11666.0,190.6724,190.769,190.5662,190.7304,11666.0
2019-01-16 12:30:00,197.43,197.48,197.22,197.38,14009.0,190.7207,190.769,190.5179,190.6724,14009.0
2019-01-16 12:35:00,197.4,197.45,197.23,197.38,17166.0,190.6918,190.7401,190.5275,190.6724,17166.0
2019-01-16 12:40:00,197.42,197.72,197.42,197.61,13382.0,190.7111,191.0009,190.7111,190.8946,13382.0
2019-01-16 12:45:00,197.61,197.65,197.45,197.52,9467.0,190.8946,190.9333,190.7401,190.8077,9467.0
2019-01-16 12:50:00,197.56,197.69,197.56,197.67,11089.0,190.8463,190.9719,190.8463,190.9526,11089.0
2019-01-16 12:55:00,197.69,197.91,197.68,197.89,10159.0,190.9719,191.1844,190.9622,191.1651,10159.0
2019-01-16 13:00:00,197.85,197.9,197.78,197.89,17857.0,191.1265,191.1748,191.0588,191.1651,17857.0
2019-01-16 13:05:00,197.9,197.9,197.69,197.73,14948.0,191.1748,191.1748,190.9719,191.0105,14948.0
2019-01-16 13:10:00,197.79,197.82,197.68,197.71,8724.0,191.0685,191.0975,190.9622,190.9912,8724.0
2019-01-16 13:15:00,197.7,197.79,197.57,197.73,16186.0,190.9816,191.0685,190.856,191.0105,16186.0
2019-01-16 13:20:00,197.71,197.78,197.66,197.78,12470.0,190.9912,191.0588,190.9429,191.0588,12470.0
2019-01-16 13:25:00,197.75,197.75,197.57,197.61,12119.0,191.0299,191.0299,190.856,190.8946,12119.0
2019-01-16 13:30:00,197.59,197.73,197.52,197.52,14157.0,190.8753,191.0105,190.8077,190.8077,14157.0
2019-01-16 13:35:00,197.54,197.74,197.5,197.65,25228.0,190.827,191.0202,190.7884,190.9333,25228.0
2019-01-16 13:40:00,197.64,197.7,197.51,197.51,10011.0,190.9236,190.9816,190.798,190.798,10011.0
2019-01-16 13:45:00,197.51,197.66,197.47,197.66,14587.0,190.798,190.9429,190.7594,190.9429,14587.0
2019-01-16 13:50:00,197.63,197.66,197.57,197.62,10232.0,190.9139,190.9429,190.856,190.9043,10232.0
2019-01-16 13:55:00,197.65,197.67,197.48,197.53,10016.0,190.9333,190.9526,190.769,190.8173,10016.0
2019-01-16 14:00:00,197.49,197.64,197.49,197.57,16128.0,190.7787,190.9236,190.7787,190.856,16128.0
2019-01-16 14:05:00,197.56,197.62,197.47,197.48,8684.0,190.8463,190.9043,190.7594,190.769,8684.0
2019-01-16 14:10:00,197.47,197.58,197.46,197.55,14269.0,190.7594,190.8656,190.7497,190.8367,14269.0
2019-01-16 14:15:00,197.58,197.83,197.55,197.68,20850.0,190.8656,191.1072,190.8367,190.9622,20850.0
2019-01-16 14:20:00,197.68,197.8,197.57,197.57,13130.0,190.9622,191.0782,190.856,190.856,13130.0
2019-01-16 14:25:00,197.61,197.69,197.49,197.69,14451.0,190.8946,190.9719,190.7787,190.9719,14451.0
2019-01-16 14:30:00,197.7,197.82,197.65,197.81,19446.0,190.9816,191.0975,190.9333,191.0878,19446.0
2019-01-16 14:35:00,197.8,197.94,197.74,197.94,24856.0,191.0782,191.2134,191.0202,191.2134,24856.0
2019-01-16 14:40:00,197.94,198.05,197.92,197.99,31990.0,191.2134,191.3197,191.1941,191.2617,31990.0
2019-01-16 14:45:00,197.97,198.02,197.95,197.98,16460.0,191.2424,191.2907,191.2231,191.2521,16460.0
2019-01-16 14:50:00,197.99,198.15,197.82,197.99,40683.0,191.2617,191.4163,191.0975,191.2617,40683.0
2019-01-16 14:55:00,198.0,198.06,197.92,197.99,19193.0,191.2714,191.3293,191.1941,191.2617,19193.0
2019-01-16 15:00:00,198.0,198.2,197.97,198.16,20613.0,191.2714,191.4646,191.2424,191.4259,20613.0
2019-01-16 15:05:00,198.19,198.21,198.1,198.12,18292.0,191.4549,191.4742,191.368,191.3873,18292.0
2019-01-16 15:10:00,198.13,198.17,198.01,198.01,28925.0,191.397,191.4356,191.281,191.281,28925.0
2019-01-16 15:15:00,197.99,198.16,197.98,198.15,19959.0,191.2617,191.4259,191.2521,191.4163,19959.0
2019-01-16 15:20:00,198.16,198.31,198.14,198.22,24519.0,191.4259,191.5708,191.4066,191.4839,24519.0
2019-01-16 15:25:00,198.23,198.31,198.15,198.31,29293.0,191.4936,191.5708,191.4163,191.5708,29293.0
2019-01-16 15:30:00,198.28,198.29,197.62,197.73,53585.0,191.5419,191.5515,190.9043,191.0105,53585.0
2019-01-16 15:35:00,197.73,197.94,197.72,197.78,27175.0,191.0105,191.2134,191.0009,191.0588,27175.0
2019-01-16 15:40:00,197.8,197.82,197.57,197.64,34042.0,191.0782,191.0975,190.856,190.9236,34042.0
2019-01-16 15:45:00,197.58,197.66,197.31,197.61,44045.0,190.8656,190.9429,190.6048,190.8946,44045.0
2019-01-16 15:50:00,197.63,197.67,197.46,197.67,48976.0,190.9139,190.9526,190.7497,190.9526,48976.0
2019-01-16 15:55:00,197.7,197.91,197.6,197.76,186248.0,190.9816,191.1844,190.885,191.0395,186248.0
2019-01-17 09:30:00,197.45,197.59,197.1,197.27,62834.0,190.7401,190.8753,190.402,190.5662,62834.0
2019-01-17 09:35:00,197.26,198.03,197.16,197.8,26435.0,190.5565,191.3004,190.4599,191.0782,26435.0
2019-01-17 09:40:00,197.87,198.42,197.7,198.22,29506.0,191.1458,191.6771,190.9816,191.4839,29506.0
2019-01-17 09:45:00,198.29,198.37,197.77,197.92,32978.0,191.5515,191.6288,191.0492,191.1941,32978.0
2019-01-17 09:50:00,197.95,198.68,197.95,198.58,35645.0,191.2231,191.9283,191.2231,191.8317,35645.0
2019-01-17 09:55:00,198.61,199.29,198.61,198.87,72218.0,191.8606,192.5175,191.8606,192.1118,72218.0
2019-01-17 10:00:00,198.92,198.93,198.39,198.4,24032.0,192.1601,192.1698,191.6481,191.6578,24032.0
2019-01-17 10:05:00,198.44,198.52,198.18,198.22,42489.0,191.6964,191.7737,191.4453,191.4839,42489.0
2019-01-17 10:10:00,198.22,198.56,198.13,198.48,21600.0,191.4839,191.8123,191.397,191.7351,21600.0
2019-01-17 10:15:00,198.56,198.78,198.03,198.15,19725.0,191.8123,192.0249,191.3004,191.4163,19725.0
2019-01-17 10:20:00,198.15,198.39,198.05,198.27,24586.0,191.4163,191.6481,191.3197,191.5322,24586.0
2019-01-17 10:25:00,198.24,198.85,198.24,198.77,26024.0,191.5032,192.0925,191.5032,192.0152,26024.0
2019-01-17 10:30:00,198.74,198.74,198.44,198.61,14322.0,191.9862,191.9862,191.6964,191.8606,14322.0
2019-01-17 10:35:00,198.67,198.79,198.36,198.41,13443.0,191.9186,192.0345,191.6191,191.6674,13443.0
2019-01-17 10:40:00,198.46,198.67,198.37,198.67,18976.0,191.7157,191.9186,191.6288,191.9186,18976.0
2019-01-17 10:45:00,198.64,198.64,198.3,198.34,10230.0,191.8896,191.8896,191.5612,191.5998,10230.0
2019-01-17 10:50:00,198.36,198.43,198.25,198.27,13274.0,191.6191,191.6868,191.5129,191.5322,13274.0
2019-01-17 10:55:00,198.3,198.53,198.3,198.48,16954.0,191.5612,191.7834,191.5612,191.7351,16954.0
2019-01-17 11:00:00,198.49,198.64,198.38,198.43,17559.0,191.7447,191.8896,191.6385,191.6868,17559.0
2019-01-17 11:05:00,198.44,198.58,198.41,198.52,15718.0,191.6964,191.8317,191.6674,191.7737,15718.0
2019-01-17 11:10:00,198.42,198.51,198.21,198.31,12791.0,191.6771,191.764,191.4742,191.5708,12791.0
2019-01-17 11:15:00,198.3,198.45,198.18,198.26,15357.0,191.5612,191.7061,191.4453,191.5225,15357.0
2019-01-17 11:20:00,198.3,198.51,198.3,198.32,12226.0,191.5612,191.764,191.5612,191.5805,12226.0
2019-01-17 11:25:00,198.37,198.55,198.27,198.49,19513.0,191.6288,191.8027,191.5322,191.7447,19513.0
2019-01-17 11:30:00,198.5,198.55,198.39,198.49,18149.0,191.7544,191.8027,191.6481,191.7447,18149.0
2019-01-17 11:35:00,198.55,198.57,198.4,198.56,14879.0,191.8027,191.822,191.6578,191.8123,14879.0
2019-01-17 11:40:00,198.56,198.59,198.47,198.5,8947.0,191.8123,191.8413,191.7254,191.7544,8947.0
2019-01-17 11:45:00,198.51,198.58,198.18,198.29,16032.0,191.764,191.8317,191.4453,191.5515,16032.0
2019-01-17 11:50:00,198.25,198.35,198.15,198.22,11161.0,191.5129,191.6095,191.4163,191.4839,11161.0
2019-01-17 11:55:00,198.25,198.4,198.25,198.38,8783.0,191.5129,191.6578,191.5129,191.6385,8783.0
2019-01-17 12:00:00,198.41,198.64,198.36,198.61,13495.0,191.6674,191.8896,191.6191,191.8606,13495.0
2019-01-17 12:05:00,198.61,198.61,198.34,198.38,18069.0,191.8606,191.8606,191.5998,191.6385,18069.0
2019-01-17 12:10:00,198.37,198.52,198.34,198.42,7529.0,191.6288,191.7737,191.5998,191.6771,7529.0
2019-01-17 12:15:00,198.46,198.5,198.32,198.37,7433.0,191.7157,191.7544,191.5805,191.6288,7433.0
2019-01-17 12:20:00,198.38,198.45,198.22,198.29,10266.0,191.6385,191.7061,191.4839,191.5515,10266.0
2019-01-17 12:25:00,198.26,198.26,197.91,198.17,30565.0,191.5225,191.5225,191.1844,191.4356,30565.0
2019-01-17 12:30:00,198.18,198.37,198.11,198.33,11585.0,191.4453,191.6288,191.3776,191.5902,11585.0
2019-01-17 12:35:00,198.38,198.4,198.25,198.35,20465.0,191.6385,191.6578,191.5129,191.6095,20465.0
2019-01-17 12:40:00,198.35,198.4,198.21,198.21,10643.0,191.6095,191.6578,191.4742,191.4742,10643.0
2019-01-17 12:45:00,198.22,198.28,198.1,198.2,8046.0,191.4839,191.5419,191.368,191.4646,8046.0
2019-01-17 12:50:00,198.19,198.19,198.04,198.08,8659.0,191.4549,191.4549,191.31,191.3487,8659.0
2019-01-17 12:55:00,198.15,198.15,197.91,198.02,6372.0,191.4163,191.4163,191.1844,191.2907,6372.0
2019-01-17 13:00:00,198.05,198.35,198.05,198.33,10893.0,191.3197,191.6095,191.3197,191.5902,10893.0
2019-01-17 13:05:00,198.33,198.45,198.32,198.44,9577.0,191.5902,191.7061,191.5805,191.6964,9577.0
2019-01-17 13:10:00,198.4,198.53,198.38,198.49,12417.0,191.6578,191.7834,191.6385,191.7447,12417.0
2019-01-17 13:15:00,198.49,198.54,198.45,198.48,7050.0,191.7447,191.793,191.7061,191.7351,7050.0
2019-01-17 13:20:00,198.51,198.64,198.47,198.64,15922.0,191.764,191.8896,191.7254,191.8896,15922.0
2019-01-17 13:25:00,198.67,198.81,198.58,198.64,10188.0,191.9186,192.0538,191.8317,191.8896,10188.0
2019-01-17 13:30:00,198.67,198.71,198.61,198.67,9937.0,191.9186,191.9572,191.8606,191.9186,9937.0
2019-01-17 13:35:00,198.68,198.71,198.54,198.64,8076.0,191.9283,191.9572,191.793,191.8896,8076.0
2019-01-17 13:40:00,198.65,198.65,198.45,198.48,9247.0,191.8993,191.8993,191.7061,191.7351,9247.0
2019-01-17 13:45:00,198.48,198.61,198.45,198.56,10370.0,191.7351,191.8606,191.7061,191.8123,10370.0
2019-01-17 13:50:00,198.57,198.57,198.39,198.57,12787.0,191.822,191.822,191.6481,191.822,12787.0
2019-01-17 13:55:00,198.57,198.76,198.5,198.67,15328.0,191.822,192.0055,191.7544,191.9186,15328.0
2019-01-17 14:00:00,198.7,198.72,198.55,198.64,11999.0,191.9476,191.9669,191.8027,191.8896,11999.0
2019-01-17 14:05:00,198.67,198.72,198.59,198.61,20128.0,191.9186,191.9669,191.8413,191.8606,20128.0
2019-01-17 14:10:00,198.61,198.67,198.53,198.67,14110.0,191.8606,191.9186,191.7834,191.9186,14110.0
2019-01-17 14:15:00,198.68,198.87,198.6,198.61,38152.0,191.9283,192.1118,191.851,191.8606,38152.0
2019-01-17 14:20:00,198.62,198.63,198.32,198.49,27485.0,191.8703,191.88,191.5805,191.7447,27485.0
2019-01-17 14:25:00,198.49,198.58,198.43,198.5,11925.0,191.7447,191.8317,191.6868,191.7544,11925.0
2019-01-17 14:30:00,198.49,198.57,198.35,198.56,30736.0,191.7447,191.822,191.6095,191.8123,30736.0
2019-01-17 14:35:00,198.53,199.17,198.41,199.02,48997.0,191.7834,192.4016,191.6674,192.2567,48997.0
2019-01-17 14:40:00,198.98,199.72,198.98,199.68,48580.0,192.2181,192.9329,192.2181,192.8943,48580.0
2019-01-17 14:45:00,199.75,200.4,199.72,200.28,55809.0,192.9619,193.5898,192.9329,193.4739,55809.0
2019-01-17 14:50:00,200.26,200.38,199.73,199.76,31184.0,193.4546,193.5705,192.9426,192.9716,31184.0
2019-01-17 14:55:00,199.78,199.97,199.01,199.61,58470.0,192.9909,193.1744,192.2471,192.8267,58470.0
2019-01-17 15:00:00,199.65,199.77,199.19,199.31,38154.0,192.8653,192.9812,192.4209,192.5369,38154.0
2019-01-17 15:05:00,199.3,199.71,199.2,199.5,45604.0,192.5272,192.9233,192.4306,192.7204,45604.0
2019-01-17 15:10:00,199.51,199.55,199.03,199.24,38913.0,192.7301,192.7687,192.2664,192.4692,38913.0
2019-01-17 15:15:00,199.23,199.36,199.13,199.31,25822.0,192.4596,192.5852,192.363,192.5369,25822.0
2019-01-17 15:20:00,199.35,199.53,199.28,199.41,21448.0,192.5755,192.7494,192.5079,192.6335,21448.0
2019-01-17 15:25:00,199.45,199.48,199.1,199.41,21978.0,192.6721,192.7011,192.334,192.6335,21978.0
2019-01-17 15:30:00,199.4,199.66,199.31,199.53,27391.0,192.6238,192.875,192.5369,192.7494,27391.0
2019-01-17 15:35:00,199.5,199.53,199.33,199.34,32898.0,192.7204,192.7494,192.5562,192.5658,32898.0
2019-01-17 15:40:00,199.36,199.41,199.12,199.18,23812.0,192.5852,192.6335,192.3533,192.4113,23812.0
2019-01-17 15:45:00,199.18,199.43,199.06,199.09,47184.0,192.4113,192.6528,192.2954,192.3243,47184.0
2019-01-17 15:50:00,199.1,199.21,198.92,199.14,72279.0,192.334,192.4403,192.1601,192.3726,72279.0
2019-01-17 15:55:00,199.19,199.45,199.16,199.3,111310.0,192.4209,192.6721,192.392,192.5272,111310.0
2019-01-18 09:30:00,201.18,202.1,200.83,201.5,536083.0,194.3433,195.232,194.0052,194.6524,536083.0
2019-01-18 09:35:00,201.59,201.91,200.51,200.88,31664.0,194.7394,195.0485,193.6961,194.0535,31664.0
2019-01-18 09:40:00,200.94,201.1,200.33,200.96,55139.0,194.1115,194.266,193.5222,194.1308,55139.0
2019-01-18 09:45:00,201.0,201.19,200.71,200.84,38611.0,194.1694,194.353,193.8893,194.0149,38611.0
2019-01-18 09:50:00,200.72,200.92,200.21,200.5,33940.0,193.8989,194.0921,193.4063,193.6864,33940.0
2019-01-18 09:55:00,200.48,200.58,200.02,200.57,31983.0,193.6671,193.7637,193.2227,193.754,31983.0
2019-01-18 10:00:00,200.52,200.65,200.16,200.37,46831.0,193.7057,193.8313,193.358,193.5608,46831.0
2019-01-18 10:05:00,200.4,200.52,200.04,200.33,56363.0,193.5898,193.7057,193.242,193.5222,56363.0
2019-01-18 10:10:00,200.3,200.45,200.02,200.14,27469.0,193.4932,193.6381,193.2227,193.3386,27469.0
2019-01-18 10:15:00,200.21,201.29,200.21,200.94,34598.0,193.4063,194.4496,193.4063,194.1115,34598.0
2019-01-18 10:20:00,200.88,201.06,200.72,200.86,27891.0,194.0535,194.2274,193.8989,194.0342,27891.0
2019-01-18 10:25:00,200.88,201.08,200.75,200.91,37515.0,194.0535,194.2467,193.9279,194.0825,37515.0
2019-01-18 10:30:00,200.92,201.34,200.87,201.22,69629.0,194.0921,194.4979,194.0438,194.3819,69629.0
2019-01-18 10:35:00,201.17,201.47,200.69,201.37,69908.0,194.3336,194.6235,193.87,194.5269,69908.0
2019-01-18 10:40:00,201.34,202.07,201.33,201.81,51962.0,194.4979,195.2031,194.4882,194.9519,51962.0
2019-01-18 10:45:00,201.92,201.92,201.33,201.33,51879.0,195.0582,195.0582,194.4882,194.4882,51879.0
2019-01-18 10:50:00,201.37,201.51,201.07,201.18,35748.0,194.5269,194.6621,194.237,194.3433,35748.0
2019-01-18 10:55:00,201.14,201.29,200.86,201.03,46312.0,194.3047,194.4496,194.0342,194.1984,46312.0
2019-01-18 11:00:00,201.06,201.45,200.87,201.35,47558.0,194.2274,194.6041,194.0438,194.5075,47558.0
2019-01-18 11:05:00,201.35,201.57,201.35,201.53,30587.0,194.5075,194.7201,194.5075,194.6814,30587.0
2019-01-18 11:10:00,201.49,201.57,201.34,201.42,18502.0,194.6428,194.7201,194.4979,194.5752,18502.0
2019-01-18 11:15:00,201.45,201.49,201.31,201.47,18930.0,194.6041,194.6428,194.4689,194.6235,18930.0
2019-01-18 11:20:00,201.52,201.52,201.15,201.38,23454.0,194.6718,194.6718,194.3143,194.5365,23454.0
2019-01-18 11:25:00,201.36,201.72,201.34,201.58,23960.0,194.5172,194.865,194.4979,194.7297,23960.0
2019-01-18 11:30:00,201.55,201.64,201.42,201.62,16483.0,194.7007,194.7877,194.5752,194.7684,16483.0
2019-01-18 11:35:00,201.6,201.87,201.55,201.81,11414.0,194.749,195.0099,194.7007,194.9519,11414.0
2019-01-18 11:40:00,201.83,202.13,201.83,201.92,33764.0,194.9712,195.261,194.9712,195.0582,33764.0
2019-01-18 11:45:00,201.9,201.91,201.55,201.61,18818.0,195.0388,195.0485,194.7007,194.7587,18818.0
2019-01-18 11:50:00,201.63,201.78,201.48,201.76,20806.0,194.778,194.9229,194.6331,194.9036,20806.0
2019-01-18 11:55:00,201.76,202.1,201.68,202.03,18512.0,194.9036,195.232,194.8263,195.1644,18512.0
2019-01-18 12:00:00,202.07,202.31,202.03,202.06,23266.0,195.2031,195.4349,195.1644,195.1934,23266.0
2019-01-18 12:05:00,202.04,202.04,201.62,201.65,20260.0,195.1741,195.1741,194.7684,194.7973,20260.0
2019-01-18 12:10:00,201.62,202.34,201.62,202.34,33091.0,194.7684,195.4639,194.7684,195.4639,33091.0
2019-01-18 12:15:00,202.3,202.53,202.21,202.21,24080.0,195.4252,195.6474,195.3383,195.3383,24080.0
2019-01-18 12:20:00,202.22,202.5,202.13,202.39,19026.0,195.348,195.6184,195.261,195.5122,19026.0
2019-01-18 12:25:00,202.42,202.48,202.16,202.16,17295.0,195.5412,195.5991,195.29,195.29,17295.0
2019-01-18 12:30:00,202.21,202.32,202.07,202.07,14534.0,195.3383,195.4446,195.2031,195.2031,14534.0
2019-01-18 12:35:00,202.11,202.14,201.93,202.03,16309.0,195.2417,195.2707,195.0678,195.1644,16309.0
2019-01-18 12:40:00,202.06,202.2,202.02,202.11,13715.0,195.1934,195.3286,195.1548,195.2417,13715.0
2019-01-18 12:45:00,202.11,202.11,201.91,202.0,15405.0,195.2417,195.2417,195.0485,195.1354,15405.0
2019-01-18 12:50:00,201.98,202.19,201.88,201.96,22408.0,195.1161,195.319,195.0195,195.0968,22408.0
2019-01-18 12:55:00,201.96,202.11,201.92,202.02,12504.0,195.0968,195.2417,195.0582,195.1548,12504.0
2019-01-18 13:00:00,202.03,202.28,201.97,202.03,19130.0,195.1644,195.4059,195.1065,195.1644,19130.0
2019-01-18 13:05:00,202.06,202.07,201.89,201.91,15249.0,195.1934,195.2031,195.0292,195.0485,15249.0
2019-01-18 13:10:00,201.91,202.08,201.76,202.05,18998.0,195.0485,195.2127,194.9036,195.1837,18998.0
2019-01-18 13:15:00,202.07,202.09,201.93,202.04,18991.0,195.2031,195.2224,195.0678,195.1741,18991.0
2019-01-18 13:20:00,202.08,202.12,201.97,201.98,10053.0,195.2127,195.2514,195.1065,195.1161,10053.0
2019-01-18 13:25:00,202.04,202.05,201.73,201.76,30430.0,195.1741,195.1837,194.8746,194.9036,30430.0
2019-01-18 13:30:00,201.78,201.84,201.61,201.8,34804.0,194.9229,194.9809,194.7587,194.9422,34804.0
2019-01-18 13:35:00,201.85,201.87,201.67,201.73,14256.0,194.9905,195.0099,194.8167,194.8746,14256.0
2019-01-18 13:40:00,201.7,201.97,201.61,201.91,30065.0,194.8456,195.1065,194.7587,195.0485,30065.0
2019-01-18 13:45:00,201.9,201.9,201.74,201.8,15575.0,195.0388,195.0388,194.8843,194.9422,15575.0
2019-01-18 13:50:00,201.81,201.84,201.7,201.77,10819.0,194.9519,194.9809,194.8456,194.9133,10819.0
2019-01-18 13:55:00,201.74,201.81,201.66,201.77,17600.0,194.8843,194.9519,194.807,194.9133,17600.0
2019-01-18 14:00:00,201.77,201.8,201.45,201.5,31351.0,194.9133,194.9422,194.6041,194.6524,31351.0
2019-01-18 14:05:00,201.47,201.54,201.35,201.5,11507.0,194.6235,194.6911,194.5075,194.6524,11507.0
2019-01-18 14:10:00,201.46,201.47,201.22,201.35,12316.0,194.6138,194.6235,194.3819,194.5075,12316.0
2019-01-18 14:15:00,201.32,201.59,201.27,201.37,23169.0,194.4785,194.7394,194.4302,194.5269,23169.0
2019-01-18 14:20:00,201.32,201.52,201.31,201.51,16238.0,194.4785,194.6718,194.4689,194.6621,16238.0
2019-01-18 14:25:00,201.4,201.52,201.29,201.39,21014.0,194.5558,194.6718,194.4496,194.5462,21014.0
2019-01-18 14:30:00,201.4,201.5,201.26,201.35,37611.0,194.5558,194.6524,194.4206,194.5075,37611.0
2019-01-18 14:35:00,201.37,201.53,201.36,201.48,16932.0,194.5269,194.6814,194.5172,194.6331,16932.0
2019-01-18 14:40:00,201.46,201.69,201.37,201.51,20430.0,194.6138,194.836,194.5269,194.6621,20430.0
2019-01-18 14:45:00,201.47,201.62,201.4,201.48,18568.0,194.6235,194.7684,194.5558,194.6331,18568.0
2019-01-18 14:50:00,201.5,201.58,201.31,201.47,14504.0,194.6524,194.7297,194.4689,194.6235,14504.0
2019-01-18 14:55:00,201.49,201.68,201.45,201.65,15181.0,194.6428,194.8263,194.6041,194.7973,15181.0
2019-01-18 15:00:00,201.65,201.66,201.42,201.51,19335.0,194.7973,194.807,194.5752,194.6621,19335.0
2019-01-18 15:05:00,201.48,201.68,201.48,201.64,15822.0,194.6331,194.8263,194.6331,194.7877,15822.0
2019-01-18 15:10:00,201.63,201.91,201.58,201.88,24784.0,194.778,195.0485,194.7297,195.0195,24784.0
2019-01-18 15:15:00,201.85,201.98,201.77,201.88,23340.0,194.9905,195.1161,194.9133,195.0195,23340.0
2019-01-18 15:20:00,201.87,201.92,201.64,201.68,29652.0,195.0099,195.0582,194.7877,194.8263,29652.0
2019-01-18 15:25:00,201.66,201.79,201.55,201.71,25784.0,194.807,194.9326,194.7007,194.8553,25784.0
2019-01-18 15:30:00,201.73,201.89,201.65,201.7,31728.0,194.8746,195.0292,194.7973,194.8456,31728.0
2019-01-18 15:35:00,201.72,201.94,201.71,201.89,45821.0,194.865,195.0775,194.8553,195.0292,45821.0
2019-01-18 15:40:00,201.89,201.98,201.76,201.83,37439.0,195.0292,195.1161,194.9036,194.9712,37439.0
2019-01-18 15:45:00,201.85,201.97,201.46,201.49,65886.0,194.9905,195.1065,194.6138,194.6428,65886.0
2019-01-18 15:50:00,201.46,201.48,201.11,201.17,85222.0,194.6138,194.6331,194.2757,194.3336,85222.0
2019-01-18 15:55:00,201.2,202.16,201.17,201.99,160157.0,194.3626,195.29,194.3336,195.1258,160157.0
2019-01-22 09:30:00,199.79,200.23,199.2,199.8,202404.0,193.0005,193.4256,192.4306,193.0102,202404.0
2019-01-22 09:35:00,199.75,200.52,199.75,200.2,69725.0,192.9619,193.7057,192.9619,193.3966,69725.0
2019-01-22 09:40:00,200.13,200.63,199.7,200.49,59911.0,193.329,193.812,192.9136,193.6768,59911.0
2019-01-22 09:45:00,200.49,201.0,200.42,200.52,69663.0,193.6768,194.1694,193.6091,193.7057,69663.0
2019-01-22 09:50:00,200.5,200.51,200.0,200.39,76698.0,193.6864,193.6961,193.2034,193.5802,76698.0
2019-01-22 09:55:00,200.33,200.89,200.27,200.62,45720.0,193.5222,194.0632,193.4642,193.8023,45720.0
2019-01-22 10:00:00,200.56,200.63,199.99,200.13,33670.0,193.7444,193.812,193.1937,193.329,33670.0
2019-01-22 10:05:00,200.12,200.26,199.46,199.96,65002.0,193.3193,193.4546,192.6818,193.1648,65002.0
2019-01-22 10:10:00,199.99,200.33,199.8,199.91,40404.0,193.1937,193.5222,193.0102,193.1165,40404.0
2019-01-22 10:15:00,199.93,200.6,199.88,200.51,47883.0,193.1358,193.783,193.0875,193.6961,47883.0
2019-01-22 10:20:00,200.43,200.74,200.23,200.43,26360.0,193.6188,193.9183,193.4256,193.6188,26360.0
2019-01-22 10:25:00,200.43,200.5,200.06,200.36,26294.0,193.6188,193.6864,193.2614,193.5512,26294.0
2019-01-22 10:30:00,200.4,200.87,200.27,200.86,14332.0,193.5898,194.0438,193.4642,194.0342,14332.0
2019-01-22 10:35:00,200.82,200.97,200.65,200.69,17978.0,193.9955,194.1404,193.8313,193.87,17978.0
2019-01-22 10:40:00,200.66,200.83,200.33,200.54,28731.0,193.841,194.0052,193.5222,193.7251,28731.0
2019-01-22 10:45:00,200.57,200.65,200.2,200.35,24851.0,193.754,193.8313,193.3966,193.5415,24851.0
2019-01-22 10:50:00,200.32,200.65,200.29,200.44,29509.0,193.5125,193.8313,193.4836,193.6285,29509.0
2019-01-22 10:55:00,200.46,200.62,200.17,200.17,29435.0,193.6478,193.8023,193.3676,193.3676,29435.0
2019-01-22 11:00:00,200.16,200.73,200.13,200.62,42708.0,193.358,193.9086,193.329,193.8023,42708.0
2019-01-22 11:05:00,200.65,200.72,200.31,200.39,16963.0,193.8313,193.8989,193.5029,193.5802,16963.0
2019-01-22 11:10:00,200.35,200.48,200.13,200.31,23897.0,193.5415,193.6671,193.329,193.5029,23897.0
2019-01-22 11:15:00,200.31,200.46,200.27,200.46,17794.0,193.5029,193.6478,193.4642,193.6478,17794.0
2019-01-22 11:20:00,200.46,200.66,200.41,200.61,17410.0,193.6478,193.841,193.5995,193.7927,17410.0
2019-01-22 11:25:00,200.64,200.64,200.41,200.53,17350.0,193.8217,193.8217,193.5995,193.7154,17350.0
2019-01-22 11:30:00,200.52,200.59,200.33,200.54,15335.0,193.7057,193.7734,193.5222,193.7251,15335.0
2019-01-22 11:35:00,200.54,200.7,200.42,200.42,10007.0,193.7251,193.8796,193.6091,193.6091,10007.0
2019-01-22 11:40:00,200.42,200.42,199.92,200.13,29449.0,193.6091,193.6091,193.1261,193.329,29449.0
2019-01-22 11:45:00,200.08,200.29,199.98,200.22,31953.0,193.2807,193.4836,193.1841,193.4159,31953.0
2019-01-22 11:50:00,200.17,200.23,199.9,199.97,26368.0,193.3676,193.4256,193.1068,193.1744,26368.0
2019-01-22 11:55:00,199.95,200.0,199.44,199.51,41634.0,193.1551,193.2034,192.6624,192.7301,41634.0
2019-01-22 12:00:00,199.5,199.83,199.33,199.69,39359.0,192.7204,193.0392,192.5562,192.9039,39359.0
2019-01-22 12:05:00,199.68,199.92,199.63,199.8,29525.0,192.8943,193.1261,192.846,193.0102,29525.0
2019-01-22 12:10:00,199.79,199.88,199.51,199.56,41812.0,193.0005,193.0875,192.7301,192.7784,41812.0
2019-01-22 12:15:00,199.53,199.65,199.44,199.57,28420.0,192.7494,192.8653,192.6624,192.788,28420.0
2019-01-22 12:20:00,199.61,199.69,199.49,199.58,18762.0,192.8267,192.9039,192.7107,192.7977,18762.0
2019-01-22 12:25:00,199.58,199.67,199.3,199.53,13749.0,192.7977,192.8846,192.5272,192.7494,13749.0
2019-01-22 12:30:00,199.45,199.59,199.29,199.43,10771.0,192.6721,192.8073,192.5175,192.6528,10771.0
2019-01-22 12:35:00,199.4,199.62,199.29,199.35,16251.0,192.6238,192.8363,192.5175,192.5755,16251.0
2019-01-22 12:40:00,199.32,199.61,199.29,199.6,7732.0,192.5465,192.8267,192.5175,192.817,7732.0
2019-01-22 12:45:00,199.54,199.7,199.37,199.64,14399.0,192.759,192.9136,192.5948,192.8556,14399.0
2019-01-22 12:50:00,199.71,199.73,199.56,199.6,7504.0,192.9233,192.9426,192.7784,192.817,7504.0
2019-01-22 12:55:00,199.59,199.68,199.51,199.63,10084.0,192.8073,192.8943,192.7301,192.846,10084.0
2019-01-22 13:00:00,199.59,199.59,199.1,199.24,23483.0,192.8073,192.8073,192.334,192.4692,23483.0
2019-01-22 13:05:00,199.2,199.34,199.07,199.1,20152.0,192.4306,192.5658,192.305,192.334,20152.0
2019-01-22 13:10:00,199.07,199.35,198.75,199.2,55447.0,192.305,192.5755,191.9959,192.4306,55447.0
2019-01-22 13:15:00,199.23,199.3,198.86,198.86,12698.0,192.4596,192.5272,192.1021,192.1021,12698.0
2019-01-22 13:20:00,198.86,199.3,198.86,198.94,33681.0,192.1021,192.5272,192.1021,192.1794,33681.0
2019-01-22 13:25:00,198.91,199.22,198.91,199.03,12988.0,192.1504,192.4499,192.1504,192.2664,12988.0
2019-01-22 13:30:00,199.02,199.05,198.68,198.81,22086.0,192.2567,192.2857,191.9283,192.0538,22086.0
2019-01-22 13:35:00,198.83,199.18,198.77,199.1,19253.0,192.0732,192.4113,192.0152,192.334,19253.0
2019-01-22 13:40:00,199.07,199.33,199.07,199.23,18156.0,192.305,192.5562,192.305,192.4596,18156.0
2019-01-22 13:45:00,199.2,199.33,199.13,199.3,14835.0,192.4306,192.5562,192.363,192.5272,14835.0
2019-01-22 13:50:00,199.3,199.56,199.29,199.46,20508.0,192.5272,192.7784,192.5175,192.6818,20508.0
2019-01-22 13:55:00,199.49,199.6,199.43,199.47,9597.0,192.7107,192.817,192.6528,192.6914,9597.0
2019-01-22 14:00:00,199.44,199.54,199.04,199.1,13229.0,192.6624,192.759,192.276,192.334,13229.0
2019-01-22 14:05:00,199.17,199.33,199.08,199.09,17684.0,192.4016,192.5562,192.3147,192.3243,17684.0
2019-01-22 14:10:00,199.1,199.2,198.96,199.0,10162.0,192.334,192.4306,192.1987,192.2374,10162.0
2019-01-22 14:15:00,198.99,199.28,198.98,199.13,21110.0,192.2277,192.5079,192.2181,192.363,21110.0
2019-01-22 14:20:00,199.14,199.22,198.97,198.97,28726.0,192.3726,192.4499,192.2084,192.2084,28726.0
2019-01-22 14:25:00,198.99,199.04,198.62,198.62,23327.0,192.2277,192.276,191.8703,191.8703,23327.0
2019-01-22 14:30:00,198.64,198.76,198.5,198.75,16094.0,191.8896,192.0055,191.7544,191.9959,16094.0
2019-01-22 14:35:00,198.75,198.85,198.45,198.67,22976.0,191.9959,192.0925,191.7061,191.9186,22976.0
2019-01-22 14:40:00,198.72,198.92,198.45,198.55,21548.0,191.9669,192.1601,191.7061,191.8027,21548.0
2019-01-22 14:45:00,198.56,198.71,198.23,198.28,21207.0,191.8123,191.9572,191.4936,191.5419,21207.0
2019-01-22 14:50:00,198.32,198.5,198.03,198.2,38528.0,191.5805,191.7544,191.3004,191.4646,38528.0
2019-01-22 14:55:00,198.21,198.39,198.12,198.28,23942.0,191.4742,191.6481,191.3873,191.5419,23942.0
2019-01-22 15:00:00,198.25,198.25,197.85,197.91,40476.0,191.5129,191.5129,191.1265,191.1844,40476.0
2019-01-22 15:05:00,197.88,197.96,197.65,197.69,29935.0,191.1555,191.2327,190.9333,190.9719,29935.0
2019-01-22 15:10:00,197.73,198.12,197.65,197.98,32319.0,191.0105,191.3873,190.9333,191.2521,32319.0
2019-01-22 15:15:00,197.98,198.12,197.88,198.11,14516.0,191.2521,191.3873,191.1555,191.3776,14516.0
2019-01-22 15:20:00,198.09,198.52,198.09,198.39,26379.0,191.3583,191.7737,191.3583,191.6481,26379.0
2019-01-22 15:25:00,198.35,198.53,198.28,198.5,29874.0,191.6095,191.7834,191.5419,191.7544,29874.0
2019-01-22 15:30:00,198.46,198.54,198.28,198.31,40306.0,191.7157,191.793,191.5419,191.5708,40306.0
2019-01-22 15:35:00,198.31,199.04,197.99,199.04,50355.0,191.5708,192.276,191.2617,192.276,50355.0
2019-01-22 15:40:00,198.98,199.28,198.61,198.65,39490.0,192.2181,192.5079,191.8606,191.8993,39490.0
2019-01-22 15:45:00,198.59,198.7,198.35,198.53,81957.0,191.8413,191.9476,191.6095,191.7834,81957.0
2019-01-22 15:50:00,198.53,198.59,198.22,198.31,74311.0,191.7834,191.8413,191.4839,191.5708,74311.0
2019-01-22 15:55:00,198.36,199.55,198.25,199.55,174657.0,191.6191,192.7687,191.5129,192.7687,174657.0
2019-01-23 09:30:00,201.05,201.06,200.28,200.58,92168.0,194.2177,194.2274,193.4739,193.7637,92168.0
2019-01-23 09:35:00,200.6,200.94,199.9,199.97,53613.0,193.783,194.1115,193.1068,193.1744,53613.0
2019-01-23 09:40:00,200.0,200.27,199.78,200.15,35859.0,193.2034,193.4642,192.9909,193.3483,35859.0
2019-01-23 09:45:00,200.15,200.84,200.15,200.82,50563.0,193.3483,194.0149,193.3483,193.9955,50563.0
2019-01-23 09:50:00,200.74,200.75,200.25,200.67,29419.0,193.9183,193.9279,193.4449,193.8506,29419.0
2019-01-23 09:55:00,200.7,201.02,200.57,200.64,30348.0,193.8796,194.1887,193.754,193.8217,30348.0
2019-01-23 10:00:00,200.7,200.93,200.58,200.9,21252.0,193.8796,194.1018,193.7637,194.0728,21252.0
2019-01-23 10:05:00,200.89,200.9,200.3,200.47,16082.0,194.0632,194.0728,193.4932,193.6574,16082.0
2019-01-23 10:10:00,200.48,200.8,200.25,200.35,29145.0,193.6671,193.9762,193.4449,193.5415,29145.0
2019-01-23 10:15:00,200.34,200.58,200.06,200.09,16328.0,193.5319,193.7637,193.2614,193.2903,16328.0
2019-01-23 10:20:00,200.09,200.22,199.88,199.97,12659.0,193.2903,193.4159,193.0875,193.1744,12659.0
2019-01-23 10:25:00,200.03,200.05,199.76,199.76,22852.0,193.2324,193.2517,192.9716,192.9716,22852.0
2019-01-23 10:30:00,199.8,199.8,199.42,199.53,37627.0,193.0102,193.0102,192.6431,192.7494,37627.0
2019-01-23 10:35:00,199.55,199.71,199.37,199.4,15220.0,192.7687,192.9233,192.5948,192.6238,15220.0
2019-01-23 10:40:00,199.36,199.44,198.87,198.96,20723.0,192.5852,192.6624,192.1118,192.1987,20723.0
2019-01-23 10:45:00,198.89,198.92,198.57,198.76,23932.0,192.1311,192.1601,191.822,192.0055,23932.0
2019-01-23 10:50:00,198.78,199.03,198.66,198.97,24969.0,192.0249,192.2664,191.9089,192.2084,24969.0
2019-01-23 10:55:00,199.0,199.14,198.87,198.88,43290.0,192.2374,192.3726,192.1118,192.1215,43290.0
2019-01-23 11:00:00,198.91,199.3,198.69,199.26,20575.0,192.1504,192.5272,191.9379,192.4886,20575.0
2019-01-23 11:05:00,199.27,199.33,199.12,199.17,25710.0,192.4982,192.5562,192.3533,192.4016,25710.0
2019-01-23 11:10:00,199.16,199.41,199.16,199.23,27196.0,192.392,192.6335,192.392,192.4596,27196.0
2019-01-23 11:15:00,199.27,199.41,198.69,198.73,18484.0,192.4982,192.6335,191.9379,191.9766,18484.0
2019-01-23 11:20:00,198.78,198.78,198.39,198.39,16809.0,192.0249,192.0249,191.6481,191.6481,16809.0
2019-01-23 11:25:00,198.46,198.68,198.28,198.6,16535.0,191.7157,191.9283,191.5419,191.851,16535.0
2019-01-23 11:30:00,198.64,198.82,198.49,198.82,18914.0,191.8896,192.0635,191.7447,192.0635,18914.0
2019-01-23 11:35:00,198.85,198.9,198.58,198.61,25551.0,192.0925,192.1408,191.8317,191.8606,25551.0
2019-01-23 11:40:00,198.61,198.65,198.32,198.38,16104.0,191.8606,191.8993,191.5805,191.6385,16104.0
2019-01-23 11:45:00,198.37,198.4,197.79,197.85,31502.0,191.6288,191.6578,191.0685,191.1265,31502.0
2019-01-23 11:50:00,197.89,197.92,197.21,197.23,25292.0,191.1651,191.1941,190.5082,190.5275,25292.0
2019-01-23 11:55:00,197.23,197.34,196.77,197.05,64216.0,190.5275,190.6338,190.0832,190.3537,64216.0
2019-01-23 12:00:00,197.02,197.47,197.02,197.28,32439.0,190.3247,190.7594,190.3247,190.5758,32439.0
2019-01-23 12:05:00,197.33,197.41,196.8,197.02,32861.0,190.6241,190.7014,190.1122,190.3247,32861.0
2019-01-23 12:10:00,197.09,197.24,196.91,196.91,22137.0,190.3923,190.5372,190.2184,190.2184,22137.0
2019-01-23 12:15:00,196.88,196.91,196.6,196.91,24717.0,190.1894,190.2184,189.9189,190.2184,24717.0
2019-01-23 12:20:00,196.97,197.46,196.84,197.45,16743.0,190.2764,190.7497,190.1508,190.7401,16743.0
2019-01-23 12:25:00,197.45,197.62,197.28,197.41,31888.0,190.7401,190.9043,190.5758,190.7014,31888.0
2019-01-23 12:30:00,197.39,197.72,197.35,197.57,13773.0,190.6821,191.0009,190.6435,190.856,13773.0
2019-01-23 12:35:00,197.54,197.57,197.37,197.48,12734.0,190.827,190.856,190.6628,190.769,12734.0
2019-01-23 12:40:00,197.43,197.52,197.32,197.5,14968.0,190.7207,190.8077,190.6145,190.7884,14968.0
2019-01-23 12:45:00,197.5,197.73,197.5,197.66,18888.0,190.7884,191.0105,190.7884,190.9429,18888.0
2019-01-23 12:50:00,197.61,197.85,197.52,197.67,17068.0,190.8946,191.1265,190.8077,190.9526,17068.0
2019-01-23 12:55:00,197.62,198.01,197.53,197.93,18673.0,190.9043,191.281,190.8173,191.2038,18673.0
2019-01-23 13:00:00,197.93,197.93,197.46,197.56,12911.0,191.2038,191.2038,190.7497,190.8463,12911.0
2019-01-23 13:05:00,197.53,197.85,197.38,197.85,20090.0,190.8173,191.1265,190.6724,191.1265,20090.0
2019-01-23 13:10:00,197.89,197.93,197.71,197.8,11926.0,191.1651,191.2038,190.9912,191.0782,11926.0
2019-01-23 13:15:00,197.83,198.31,197.83,198.16,16643.0,191.1072,191.5708,191.1072,191.4259,16643.0
2019-01-23 13:20:00,198.14,198.29,198.12,198.13,20494.0,191.4066,191.5515,191.3873,191.397,20494.0
2019-01-23 13:25:00,198.11,198.17,197.94,198.0,19522.0,191.3776,191.4356,191.2134,191.2714,19522.0
2019-01-23 13:30:00,198.01,198.42,198.01,198.23,24270.0,191.281,191.6771,191.281,191.4936,24270.0
2019-01-23 13:35:00,198.31,198.4,198.16,198.2,17187.0,191.5708,191.6578,191.4259,191.4646,17187.0
2019-01-23 13:40:00,198.2,198.27,198.05,198.2,15980.0,191.4646,191.5322,191.3197,191.4646,15980.0
2019-01-23 13:45:00,198.22,198.37,198.16,198.19,10468.0,191.4839,191.6288,191.4259,191.4549,10468.0
2019-01-23 13:50:00,198.18,198.27,198.02,198.27,10816.0,191.4453,191.5322,191.2907,191.5322,10816.0
2019-01-23 13:55:00,198.24,198.27,197.96,198.23,26060.0,191.5032,191.5322,191.2327,191.4936,26060.0
2019-01-23 14:00:00,198.25,198.55,198.25,198.55,20732.0,191.5129,191.8027,191.5129,191.8027,20732.0
2019-01-23 14:05:00,198.53,198.54,198.17,198.25,23899.0,191.7834,191.793,191.4356,191.5129,23899.0
2019-01-23 14:10:00,198.25,198.4,198.24,198.28,14976.0,191.5129,191.6578,191.5032,191.5419,14976.0
2019-01-23 14:15:00,198.24,198.26,197.93,197.96,11679.0,191.5032,191.5225,191.2038,191.2327,11679.0
2019-01-23 14:20:00,197.97,198.31,197.97,198.3,14897.0,191.2424,191.5708,191.2424,191.5612,14897.0
2019-01-23 14:25:00,198.29,198.47,198.16,198.4,14027.0,191.5515,191.7254,191.4259,191.6578,14027.0
2019-01-23 14:30:00,198.34,198.34,197.82,198.07,17490.0,191.5998,191.5998,191.0975,191.339,17490.0
2019-01-23 14:35:00,198.12,198.25,197.93,198.07,15610.0,191.3873,191.5129,191.2038,191.339,15610.0
2019-01-23 14:40:00,197.99,198.07,197.67,197.71,17424.0,191.2617,191.339,190.9526,190.9912,17424.0
2019-01-23 14:45:00,197.66,197.69,197.32,197.54,33131.0,190.9429,190.9719,190.6145,190.827,33131.0
2019-01-23 14:50:00,197.55,197.82,197.54,197.62,15607.0,190.8367,191.0975,190.827,190.9043,15607.0
2019-01-23 14:55:00,197.64,197.78,197.5,197.66,19129.0,190.9236,191.0588,190.7884,190.9429,19129.0
2019-01-23 15:00:00,197.62,197.98,197.58,197.83,21370.0,190.9043,191.2521,190.8656,191.1072,21370.0
2019-01-23 15:05:00,197.83,198.05,197.65,197.82,24740.0,191.1072,191.3197,190.9333,191.0975,24740.0
2019-01-23 15:10:00,197.79,198.07,197.71,197.97,19482.0,191.0685,191.339,190.9912,191.2424,19482.0
2019-01-23 15:15:00,198.01,198.31,198.0,198.24,26725.0,191.281,191.5708,191.2714,191.5032,26725.0
2019-01-23 15:20:00,198.26,198.6,198.2,198.3,27896.0,191.5225,191.851,191.4646,191.5612,27896.0
2019-01-23 15:25:00,198.3,198.39,198.18,198.36,29497.0,191.5612,191.6481,191.4453,191.6191,29497.0
2019-01-23 15:30:00,198.36,198.4,198.13,198.15,36144.0,191.6191,191.6578,191.397,191.4163,36144.0
2019-01-23 15:35:00,198.14,198.33,198.1,198.28,31980.0,191.4066,191.5902,191.368,191.5419,31980.0
2019-01-23 15:40:00,198.3,198.45,198.23,198.24,29741.0,191.5612,191.7061,191.4936,191.5032,29741.0
2019-01-23 15:45:00,198.25,198.48,198.19,198.45,41042.0,191.5129,191.7351,191.4549,191.7061,41042.0
2019-01-23 15:50:00,198.43,198.45,198.03,198.12,54785.0,191.6868,191.7061,191.3004,191.3873,54785.0
2019-01-23 15:55:00,198.15,198.77,198.13,198.34,186648.0,191.4163,192.0152,191.397,191.5998,186648.0
2019-01-24 09:30:00,198.42,198.78,197.93,198.64,80096.0,191.6771,192.0249,191.2038,191.8896,80096.0
2019-01-24 09:35:00,198.62,199.11,198.59,199.0,39088.0,191.8703,192.3437,191.8413,192.2374,39088.0
2019-01-24 09:40:00,199.03,199.17,198.57,199.02,52569.0,192.2664,192.4016,191.822,192.2567,52569.0
2019-01-24 09:45:00,199.07,199.8,199.02,199.41,61115.0,192.305,193.0102,192.2567,192.6335,61115.0
2019-01-24 09:50:00,199.33,199.52,199.09,199.09,48390.0,192.5562,192.7397,192.3243,192.3243,48390.0
2019-01-24 09:55:00,199.13,199.16,198.69,199.1,28002.0,192.363,192.392,191.9379,192.334,28002.0
2019-01-24 10:00:00,199.0,199.12,198.71,199.05,46794.0,192.2374,192.3533,191.9572,192.2857,46794.0
2019-01-24 10:05:00,199.0,199.23,198.93,199.09,35040.0,192.2374,192.4596,192.1698,192.3243,35040.0
2019-01-24 10:10:00,199.09,199.61,199.0,199.59,33870.0,192.3243,192.8267,192.2374,192.8073,33870.0
2019-01-24 10:15:00,199.66,200.04,199.62,199.72,35838.0,192.875,193.242,192.8363,192.9329,35838.0
2019-01-24 10:20:00,199.68,199.88,199.58,199.74,17019.0,192.8943,193.0875,192.7977,192.9522,17019.0
2019-01-24 10:25:00,199.75,200.2,199.63,200.01,22501.0,192.9619,193.3966,192.846,193.2131,22501.0
2019-01-24 10:30:00,200.05,200.14,199.88,200.0,28789.0,193.2517,193.3386,193.0875,193.2034,28789.0
2019-01-24 10:35:00,199.99,200.0,199.75,199.89,21131.0,193.1937,193.2034,192.9619,193.0971,21131.0
2019-01-24 10:40:00,199.89,199.92,199.56,199.59,20022.0,193.0971,193.1261,192.7784,192.8073,20022.0
2019-01-24 10:45:00,199.49,199.79,199.38,199.42,27893.0,192.7107,193.0005,192.6045,192.6431,27893.0
2019-01-24 10:50:00,199.37,199.45,199.18,199.32,26061.0,192.5948,192.6721,192.4113,192.5465,26061.0
2019-01-24 10:55:00,199.37,199.44,199.03,199.03,24794.0,192.5948,192.6624,192.2664,192.2664,24794.0
2019-01-24 11:00:00,199.05,199.36,199.03,199.33,18820.0,192.2857,192.5852,192.2664,192.5562,18820.0
2019-01-24 11:05:00,199.28,199.34,199.17,199.32,23640.0,192.5079,192.5658,192.4016,192.5465,23640.0
2019-01-24 11:10:00,199.34,199.46,198.68,198.82,23249.0,192.5658,192.6818,191.9283,192.0635,23249.0
2019-01-24 11:15:00,198.83,199.25,198.75,198.92,22657.0,192.0732,192.4789,191.9959,192.1601,22657.0
2019-01-24 11:20:00,198.83,198.95,198.64,198.82,19882.0,192.0732,192.1891,191.8896,192.0635,19882.0
2019-01-24 11:25:00,198.8,199.33,198.74,199.26,19420.0,192.0442,192.5562,191.9862,192.4886,19420.0
2019-01-24 11:30:00,199.25,199.47,199.21,199.43,22929.0,192.4789,192.6914,192.4403,192.6528,22929.0
2019-01-24 11:35:00,199.42,199.8,199.33,199.69,12771.0,192.6431,193.0102,192.5562,192.9039,12771.0
2019-01-24 11:40:00,199.72,199.81,199.58,199.78,14365.0,192.9329,193.0199,192.7977,192.9909,14365.0
2019-01-24 11:45:00,199.79,200.05,199.78,199.88,36398.0,193.0005,193.2517,192.9909,193.0875,36398.0
2019-01-24 11:50:00,199.82,199.87,199.54,199.72,16801.0,193.0295,193.0778,192.759,192.9329,16801.0
2019-01-24 11:55:00,199.76,200.0,199.69,199.88,20302.0,192.9716,193.2034,192.9039,193.0875,20302.0
2019-01-24 12:00:00,199.88,199.89,199.58,199.62,19242.0,193.0875,193.0971,192.7977,192.8363,19242.0
2019-01-24 12:05:00,199.6,199.71,199.42,199.6,16475.0,192.817,192.9233,192.6431,192.817,16475.0
2019-01-24 12:10:00,199.6,199.62,199.39,199.48,11956.0,192.817,192.8363,192.6141,192.7011,11956.0
2019-01-24 12:15:00,199.47,199.76,199.47,199.59,18707.0,192.6914,192.9716,192.6914,192.8073,18707.0
2019-01-24 12:20:00,199.6,199.64,199.41,199.52,16268.0,192.817,192.8556,192.6335,192.7397,16268.0
2019-01-24 12:25:00,199.55,199.6,199.39,199.45,15374.0,192.7687,192.817,192.6141,192.6721,15374.0
2019-01-24 12:30:00,199.44,199.57,199.37,199.45,13815.0,192.6624,192.788,192.5948,192.6721,13815.0
2019-01-24 12:35:00,199.42,199.44,199.19,199.3,18355.0,192.6431,192.6624,192.4209,192.5272,18355.0
2019-01-24 12:40:00,199.26,199.3,199.07,199.15,8298.0,192.4886,192.5272,192.305,192.3823,8298.0
2019-01-24 12:45:00,199.16,199.18,199.01,199.04,17291.0,192.392,192.4113,192.2471,192.276,17291.0
2019-01-24 12:50:00,199.01,199.01,198.65,198.76,15247.0,192.2471,192.2471,191.8993,192.0055,15247.0
2019-01-24 12:55:00,198.77,198.87,198.69,198.87,23153.0,192.0152,192.1118,191.9379,192.1118,23153.0
2019-01-24 13:00:00,198.85,199.06,198.8,198.88,32676.0,192.0925,192.2954,192.0442,192.1215,32676.0
2019-01-24 13:05:00,198.91,198.94,198.69,198.72,15470.0,192.1504,192.1794,191.9379,191.9669,15470.0
2019-01-24 13:10:00,198.69,198.7,198.32,198.45,23513.0,191.9379,191.9476,191.5805,191.7061,23513.0
2019-01-24 13:15:00,198.43,198.59,198.29,198.59,10758.0,191.6868,191.8413,191.5515,191.8413,10758.0
2019-01-24 13:20:00,198.51,198.59,198.47,198.54,8759.0,191.764,191.8413,191.7254,191.793,8759.0
2019-01-24 13:25:00,198.55,198.55,198.38,198.44,24163.0,191.8027,191.8027,191.6385,191.6964,24163.0
2019-01-24 13:30:00,198.42,198.74,198.35,198.74,24575.0,191.6771,191.9862,191.6095,191.9862,24575.0
2019-01-24 13:35:00,198.71,198.78,198.62,198.71,14628.0,191.9572,192.0249,191.8703,191.9572,14628.0
2019-01-24 13:40:00,198.76,198.85,198.43,198.47,23564.0,192.0055,192.0925,191.6868,191.7254,23564.0
2019-01-24 13:45:00,198.47,198.67,198.44,198.67,13473.0,191.7254,191.9186,191.6964,191.9186,13473.0
2019-01-24 13:50:00,198.67,198.87,198.66,198.84,11974.0,191.9186,192.1118,191.9089,192.0828,11974.0
2019-01-24 13:55:00,198.84,198.96,198.79,198.9,15955.0,192.0828,192.1987,192.0345,192.1408,15955.0
2019-01-24 14:00:00,198.89,198.9,198.56,198.58,8979.0,192.1311,192.1408,191.8123,191.8317,8979.0
2019-01-24 14:05:00,198.67,199.01,198.67,198.89,23254.0,191.9186,192.2471,191.9186,192.1311,23254.0
2019-01-24 14:10:00,198.87,198.91,198.75,198.87,14254.0,192.1118,192.1504,191.9959,192.1118,14254.0
2019-01-24 14:15:00,198.9,198.98,198.74,198.81,18500.0,192.1408,192.2181,191.9862,192.0538,18500.0
2019-01-24 14:20:00,198.82,198.93,198.75,198.81,19597.0,192.0635,192.1698,191.9959,192.0538,19597.0
2019-01-24 14:25:00,198.87,198.92,198.75,198.86,7814.0,192.1118,192.1601,191.9959,192.1021,7814.0
2019-01-24 14:30:00,198.86,198.86,198.66,198.76,22148.0,192.1021,192.1021,191.9089,192.0055,22148.0
2019-01-24 14:35:00,198.79,199.25,198.74,199.17,24335.0,192.0345,192.4789,191.9862,192.4016,24335.0
2019-01-24 14:40:00,199.19,199.19,198.94,198.98,8716.0,192.4209,192.4209,192.1794,192.2181,8716.0
2019-01-24 14:45:00,198.96,199.03,198.84,198.97,29036.0,192.1987,192.2664,192.0828,192.2084,29036.0
2019-01-24 14:50:00,198.95,199.08,198.88,199.02,14684.0,192.1891,192.3147,192.1215,192.2567,14684.0
2019-01-24 14:55:00,199.03,199.04,198.92,199.04,8136.0,192.2664,192.276,192.1601,192.276,8136.0
2019-01-24 15:00:00,198.98,199.11,198.88,199.07,20299.0,192.2181,192.3437,192.1215,192.305,20299.0
2019-01-24 15:05:00,199.09,199.36,199.09,199.18,12711.0,192.3243,192.5852,192.3243,192.4113,12711.0
2019-01-24 15:10:00,199.17,199.45,199.12,199.31,19241.0,192.4016,192.6721,192.3533,192.5369,19241.0
2019-01-24 15:15:00,199.36,199.42,199.18,199.18,11787.0,192.5852,192.6431,192.4113,192.4113,11787.0
2019-01-24 15:20:00,199.22,199.25,199.1,199.17,10449.0,192.4499,192.4789,192.334,192.4016,10449.0
2019-01-24 15:25:00,199.17,199.25,199.02,199.03,15588.0,192.4016,192.4789,192.2567,192.2664,15588.0
2019-01-24 15:30:00,199.06,199.12,198.92,199.04,22561.0,192.2954,192.3533,192.1601,192.276,22561.0
2019-01-24 15:35:00,199.05,199.16,199.02,199.1,19429.0,192.2857,192.392,192.2567,192.334,19429.0
2019-01-24 15:40:00,199.09,199.18,198.97,198.97,20898.0,192.3243,192.4113,192.2084,192.2084,20898.0
2019-01-24 15:45:00,199.01,199.26,198.98,199.24,49547.0,192.2471,192.4886,192.2181,192.4692,49547.0
2019-01-24 15:50:00,199.25,199.62,199.25,199.48,62949.0,192.4789,192.8363,192.4789,192.7011,62949.0
2019-01-24 15:55:00,199.48,199.95,199.48,199.74,122382.0,192.7011,193.1551,192.7011,192.9522,122382.0
2019-01-25 09:30:00,202.19,202.52,201.45,201.65,147420.0,195.319,195.6378,194.6041,194.7973,147420.0
2019-01-25 09:35:00,201.63,202.0,201.2,201.93,33551.0,194.778,195.1354,194.3626,195.0678,33551.0
2019-01-25 09:40:00,201.93,202.07,201.0,201.12,47918.0,195.0678,195.2031,194.1694,194.2853,47918.0
2019-01-25 09:45:00,201.14,201.48,200.99,201.31,31727.0,194.3047,194.6331,194.1598,194.4689,31727.0
2019-01-25 09:50:00,201.35,201.6,201.29,201.43,25449.0,194.5075,194.749,194.4496,194.5848,25449.0
2019-01-25 09:55:00,201.47,202.16,201.34,202.03,49267.0,194.6235,195.29,194.4979,195.1644,49267.0
2019-01-25 10:00:00,202.0,202.78,201.98,202.78,66091.0,195.1354,195.8889,195.1161,195.8889,66091.0
2019-01-25 10:05:00,202.75,202.9,202.44,202.63,65731.0,195.86,196.0049,195.5605,195.744,65731.0
2019-01-25 10:10:00,202.58,202.84,202.28,202.8,50075.0,195.6957,195.9469,195.4059,195.9083,50075.0
2019-01-25 10:15:00,202.83,203.01,202.74,202.75,32474.0,195.9372,196.1111,195.8503,195.86,32474.0
2019-01-25 10:20:00,202.76,202.91,202.73,202.86,13589.0,195.8696,196.0145,195.8406,195.9662,13589.0
2019-01-25 10:25:00,202.84,203.1,202.81,202.98,25998.0,195.9469,196.1981,195.9179,196.0821,25998.0
2019-01-25 10:30:00,203.03,203.44,202.88,203.08,45277.0,196.1304,196.5265,195.9855,196.1787,45277.0
2019-01-25 10:35:00,203.08,203.58,202.99,203.58,38182.0,196.1787,196.6617,196.0918,196.6617,38182.0
2019-01-25 10:40:00,203.54,203.87,203.46,203.81,37468.0,196.6231,196.9419,196.5458,196.8839,37468.0
2019-01-25 10:45:00,203.84,203.89,203.48,203.49,27802.0,196.9129,196.9612,196.5651,196.5748,27802.0
2019-01-25 10:50:00,203.47,203.52,203.1,203.21,28620.0,196.5555,196.6038,196.1981,196.3043,28620.0
2019-01-25 10:55:00,203.2,203.22,202.99,203.09,20806.0,196.2947,196.314,196.0918,196.1884,20806.0
2019-01-25 11:00:00,203.1,203.21,202.65,202.85,31188.0,196.1981,196.3043,195.7634,195.9566,31188.0
2019-01-25 11:05:00,202.85,203.21,202.82,203.02,32172.0,195.9566,196.3043,195.9276,196.1208,32172.0
2019-01-25 11:10:00,203.03,203.14,202.88,202.99,19090.0,196.1304,196.2367,195.9855,196.0918,19090.0
2019-01-25 11:15:00,203.01,203.02,202.87,202.97,26672.0,196.1111,196.1208,195.9759,196.0725,26672.0
2019-01-25 11:20:00,202.95,202.98,202.69,202.72,23362.0,196.0532,196.0821,195.802,195.831,23362.0
2019-01-25 11:25:00,202.7,202.9,202.67,202.76,20843.0,195.8117,196.0049,195.7827,195.8696,20843.0
2019-01-25 11:30:00,202.76,202.93,202.76,202.77,26275.0,195.8696,196.0338,195.8696,195.8793,26275.0
2019-01-25 11:35:00,202.76,202.97,202.7,202.74,37125.0,195.8696,196.0725,195.8117,195.8503,37125.0
2019-01-25 11:40:00,202.72,203.33,202.67,203.26,33763.0,195.831,196.4202,195.7827,196.3526,33763.0
2019-01-25 11:45:00,203.27,203.38,203.18,203.34,11541.0,196.3623,196.4685,196.2753,196.4299,11541.0
2019-01-25 11:50:00,203.35,203.43,203.16,203.22,39176.0,196.4396,196.5168,196.256,196.314,39176.0
2019-01-25 11:55:00,203.2,203.23,202.76,202.95,18652.0,196.2947,196.3236,195.8696,196.0532,18652.0
2019-01-25 12:00:00,202.94,202.99,202.78,202.83,13114.0,196.0435,196.0918,195.8889,195.9372,13114.0
2019-01-25 12:05:00,202.88,202.97,202.66,202.84,54000.0,195.9855,196.0725,195.773,195.9469,54000.0
2019-01-25 12:10:00,202.9,203.01,202.65,202.73,17945.0,196.0049,196.1111,195.7634,195.8406,17945.0
2019-01-25 12:15:00,202.73,202.76,202.58,202.62,18785.0,195.8406,195.8696,195.6957,195.7344,18785.0
2019-01-25 12:20:00,202.6,202.81,202.47,202.79,28069.0,195.7151,195.9179,195.5895,195.8986,28069.0
2019-01-25 12:25:00,202.77,203.14,202.76,203.02,30598.0,195.8793,196.2367,195.8696,196.1208,30598.0
2019-01-25 12:30:00,203.0,203.06,202.83,202.98,20180.0,196.1015,196.1594,195.9372,196.0821,20180.0
2019-01-25 12:35:00,202.96,203.14,202.88,202.99,39617.0,196.0628,196.2367,195.9855,196.0918,39617.0
2019-01-25 12:40:00,203.04,203.09,202.56,202.59,34480.0,196.1401,196.1884,195.6764,195.7054,34480.0
2019-01-25 12:45:00,202.62,202.66,202.02,202.37,34651.0,195.7344,195.773,195.1548,195.4929,34651.0
2019-01-25 12:50:00,202.34,202.5,202.1,202.47,16672.0,195.4639,195.6184,195.232,195.5895,16672.0
2019-01-25 12:55:00,202.47,202.57,202.39,202.55,14040.0,195.5895,195.6861,195.5122,195.6668,14040.0
2019-01-25 13:00:00,202.55,202.68,202.28,202.28,36053.0,195.6668,195.7923,195.4059,195.4059,36053.0
2019-01-25 13:05:00,202.29,202.58,202.19,202.48,30711.0,195.4156,195.6957,195.319,195.5991,30711.0
2019-01-25 13:10:00,202.48,202.55,202.21,202.42,31048.0,195.5991,195.6668,195.3383,195.5412,31048.0
2019-01-25 13:15:00,202.41,202.47,202.18,202.18,16414.0,195.5315,195.5895,195.3093,195.3093,16414.0
2019-01-25 13:20:00,202.17,202.55,202.05,202.42,23898.0,195.2997,195.6668,195.1837,195.5412,23898.0
2019-01-25 13:25:00,202.43,202.63,202.33,202.47,49201.0,195.5508,195.744,195.4542,195.5895,49201.0
2019-01-25 13:30:00,202.44,202.48,202.07,202.16,36582.0,195.5605,195.5991,195.2031,195.29,36582.0
2019-01-25 13:35:00,202.17,202.41,202.08,202.24,40638.0,195.2997,195.5315,195.2127,195.3673,40638.0
2019-01-25 13:40:00,202.22,202.39,202.08,202.24,56123.0,195.348,195.5122,195.2127,195.3673,56123.0
2019-01-25 13:45:00,202.28,202.34,202.0,202.26,73691.0,195.4059,195.4639,195.1354,195.3866,73691.0
2019-01-25 13:50:00,202.28,202.35,202.1,202.18,28923.0,195.4059,195.4735,195.232,195.3093,28923.0
2019-01-25 13:55:00,202.15,202.37,202.06,202.21,70919.0,195.2803,195.4929,195.1934,195.3383,70919.0
2019-01-25 14:00:00,202.22,202.44,202.15,202.3,66032.0,195.348,195.5605,195.2803,195.4252,66032.0
2019-01-25 14:05:00,202.34,202.42,202.12,202.42,36734.0,195.4639,195.5412,195.2514,195.5412,36734.0
2019-01-25 14:10:00,202.4,202.59,202.37,202.5,23436.0,195.5218,195.7054,195.4929,195.6184,23436.0
2019-01-25 14:15:00,202.5,202.68,202.35,202.5,48326.0,195.6184,195.7923,195.4735,195.6184,48326.0
2019-01-25 14:20:00,202.47,202.5,202.06,202.16,84369.0,195.5895,195.6184,195.1934,195.29,84369.0
2019-01-25 14:25:00,202.21,202.21,201.7,201.84,15957.0,195.3383,195.3383,194.8456,194.9809,15957.0
2019-01-25 14:30:00,201.9,202.18,201.9,202.14,42607.0,195.0388,195.3093,195.0388,195.2707,42607.0
2019-01-25 14:35:00,202.12,202.3,202.04,202.24,30895.0,195.2514,195.4252,195.1741,195.3673,30895.0
2019-01-25 14:40:00,202.25,202.5,202.2,202.47,20306.0,195.3769,195.6184,195.3286,195.5895,20306.0
2019-01-25 14:45:00,202.47,202.73,202.41,202.47,31411.0,195.5895,195.8406,195.5315,195.5895,31411.0
2019-01-25 14:50:00,202.4,202.64,202.36,202.58,18279.0,195.5218,195.7537,195.4832,195.6957,18279.0
2019-01-25 14:55:00,202.56,202.79,202.49,202.68,23681.0,195.6764,195.8986,195.6088,195.7923,23681.0
2019-01-25 15:00:00,202.7,202.72,202.54,202.61,17136.0,195.8117,195.831,195.6571,195.7247,17136.0
2019-01-25 15:05:00,202.63,202.63,202.34,202.34,14971.0,195.744,195.744,195.4639,195.4639,14971.0
2019-01-25 15:10:00,202.37,202.46,202.33,202.38,18220.0,195.4929,195.5798,195.4542,195.5025,18220.0
2019-01-25 15:15:00,202.4,202.65,202.37,202.57,23173.0,195.5218,195.7634,195.4929,195.6861,23173.0
2019-01-25 15:20:00,202.56,202.57,202.36,202.39,24179.0,195.6764,195.6861,195.4832,195.5122,24179.0
2019-01-25 15:25:00,202.39,202.43,202.12,202.19,35083.0,195.5122,195.5508,195.2514,195.319,35083.0
2019-01-25 15:30:00,202.2,202.24,201.97,202.18,59481.0,195.3286,195.3673,195.1065,195.3093,59481.0
2019-01-25 15:35:00,202.17,202.58,201.93,202.55,48929.0,195.2997,195.6957,195.0678,195.6668,48929.0
2019-01-25 15:40:00,202.57,202.83,202.44,202.71,53883.0,195.6861,195.9372,195.5605,195.8213,53883.0
2019-01-25 15:45:00,202.7,202.84,202.66,202.79,57132.0,195.8117,195.9469,195.773,195.8986,57132.0
2019-01-25 15:50:00,202.77,202.8,202.59,202.66,89227.0,195.8793,195.9083,195.7054,195.773,89227.0
2019-01-25 15:55:00,202.66,203.0,202.55,202.88,226894.0,195.773,196.1015,195.6668,195.9855,226894.0
2019-01-28 09:30:00,200.74,200.98,199.38,199.64,114693.0,193.9183,194.1501,192.6045,192.8556,114693.0
2019-01-28 09:35:00,199.62,199.76,199.07,199.13,71922.0,192.8363,192.9716,192.305,192.363,71922.0
2019-01-28 09:40:00,199.08,199.08,198.58,198.96,34717.0,192.3147,192.3147,191.8317,192.1987,34717.0
2019-01-28 09:45:00,198.89,199.27,198.8,199.16,55476.0,192.1311,192.4982,192.0442,192.392,55476.0
2019-01-28 09:50:00,199.0,199.11,198.52,198.95,36244.0,192.2374,192.3437,191.7737,192.1891,36244.0
2019-01-28 09:55:00,198.89,199.63,198.75,199.55,48584.0,192.1311,192.846,191.9959,192.7687,48584.0
2019-01-28 10:00:00,199.5,199.62,199.05,199.25,75481.0,192.7204,192.8363,192.2857,192.4789,75481.0
2019-01-28 10:05:00,199.29,199.9,199.26,199.78,67130.0,192.5175,193.1068,192.4886,192.9909,67130.0
2019-01-28 10:10:00,199.75,199.96,199.52,199.52,36136.0,192.9619,193.1648,192.7397,192.7397,36136.0
2019-01-28 10:15:00,199.57,200.0,199.53,199.93,30074.0,192.788,193.2034,192.7494,193.1358,30074.0
2019-01-28 10:20:00,199.88,200.08,199.73,199.83,24331.0,193.0875,193.2807,192.9426,193.0392,24331.0
2019-01-28 10:25:00,199.8,200.1,199.69,200.0,32814.0,193.0102,193.3,192.9039,193.2034,32814.0
2019-01-28 10:30:00,200.0,200.01,199.64,199.69,58519.0,193.2034,193.2131,192.8556,192.9039,58519.0
2019-01-28 10:35:00,199.72,199.76,199.04,199.1,120239.0,192.9329,192.9716,192.276,192.334,120239.0
2019-01-28 10:40:00,199.1,199.59,199.06,199.41,74251.0,192.334,192.8073,192.2954,192.6335,74251.0
2019-01-28 10:45:00,199.43,199.56,198.83,198.87,63951.0,192.6528,192.7784,192.0732,192.1118,63951.0
2019-01-28 10:50:00,198.87,199.12,198.66,199.07,32952.0,192.1118,192.3533,191.9089,192.305,32952.0
2019-01-28 10:55:00,199.05,199.05,198.65,198.83,35418.0,192.2857,192.2857,191.8993,192.0732,35418.0
2019-01-28 11:00:00,198.82,199.0,198.39,198.46,32031.0,192.0635,192.2374,191.6481,191.7157,32031.0
2019-01-28 11:05:00,198.39,199.0,198.38,199.0,27479.0,191.6481,192.2374,191.6385,192.2374,27479.0
2019-01-28 11:10:00,198.94,199.27,198.88,199.09,24323.0,192.1794,192.4982,192.1215,192.3243,24323.0
2019-01-28 11:15:00,199.05,199.08,198.71,198.71,16705.0,192.2857,192.3147,191.9572,191.9572,16705.0
2019-01-28 11:20:00,198.78,199.2,198.78,199.2,24035.0,192.0249,192.4306,192.0249,192.4306,24035.0
2019-01-28 11:25:00,199.2,199.44,199.15,199.27,33153.0,192.4306,192.6624,192.3823,192.4982,33153.0
2019-01-28 11:30:00,199.31,199.64,199.3,199.42,10856.0,192.5369,192.8556,192.5272,192.6431,10856.0
2019-01-28 11:35:00,199.25,199.31,198.93,198.98,10065.0,192.4789,192.5369,192.1698,192.2181,10065.0
2019-01-28 11:40:00,198.97,198.97,198.64,198.66,17085.0,192.2084,192.2084,191.8896,191.9089,17085.0
2019-01-28 11:45:00,198.63,198.67,198.19,198.28,41529.0,191.88,191.9186,191.4549,191.5419,41529.0
2019-01-28 11:50:00,198.32,198.48,198.14,198.17,25387.0,191.5805,191.7351,191.4066,191.4356,25387.0
2019-01-28 11:55:00,198.15,198.58,198.1,198.22,24419.0,191.4163,191.8317,191.368,191.4839,24419.0
2019-01-28 12:00:00,198.15,198.49,198.06,198.32,23761.0,191.4163,191.7447,191.3293,191.5805,23761.0
2019-01-28 12:05:00,198.26,198.61,198.25,198.61,20433.0,191.5225,191.8606,191.5129,191.8606,20433.0
2019-01-28 12:10:00,198.63,198.64,198.48,198.56,12070.0,191.88,191.8896,191.7351,191.8123,12070.0
2019-01-28 12:15:00,198.6,198.75,198.57,198.62,16291.0,191.851,191.9959,191.822,191.8703,16291.0
2019-01-28 12:20:00,198.57,198.88,198.57,198.83,11577.0,191.822,192.1215,191.822,192.0732,11577.0
2019-01-28 12:25:00,198.89,199.0,198.8,198.96,16892.0,192.1311,192.2374,192.0442,192.1987,16892.0
2019-01-28 12:30:00,198.97,199.02,198.9,199.01,9715.0,192.2084,192.2567,192.1408,192.2471,9715.0
2019-01-28 12:35:00,199.01,199.23,198.91,199.23,11881.0,192.2471,192.4596,192.1504,192.4596,11881.0
2019-01-28 12:40:00,199.17,199.35,199.15,199.16,11689.0,192.4016,192.5755,192.3823,192.392,11689.0
2019-01-28 12:45:00,199.14,199.27,199.1,199.19,9322.0,192.3726,192.4982,192.334,192.4209,9322.0
2019-01-28 12:50:00,199.22,199.29,199.02,199.03,10877.0,192.4499,192.5175,192.2567,192.2664,10877.0
2019-01-28 12:55:00,199.0,199.01,198.82,198.86,14575.0,192.2374,192.2471,192.0635,192.1021,14575.0
2019-01-28 13:00:00,198.86,198.91,198.77,198.9,13421.0,192.1021,192.1504,192.0152,192.1408,13421.0
2019-01-28 13:05:00,198.89,199.05,198.83,199.01,16193.0,192.1311,192.2857,192.0732,192.2471,16193.0
2019-01-28 13:10:00,199.05,199.13,198.97,199.05,9155.0,192.2857,192.363,192.2084,192.2857,9155.0
2019-01-28 13:15:00,199.07,199.07,198.99,199.03,6531.0,192.305,192.305,192.2277,192.2664,6531.0
2019-01-28 13:20:00,199.05,199.43,199.02,199.32,13825.0,192.2857,192.6528,192.2567,192.5465,13825.0
2019-01-28 13:25:00,199.27,199.3,199.13,199.2,10857.0,192.4982,192.5272,192.363,192.4306,10857.0
2019-01-28 13:30:00,199.19,199.55,199.17,199.49,28138.0,192.4209,192.7687,192.4016,192.7107,28138.0
2019-01-28 13:35:00,199.53,199.53,199.3,199.33,16443.0,192.7494,192.7494,192.5272,192.5562,16443.0
2019-01-28 13:40:00,199.33,199.35,199.11,199.16,19232.0,192.5562,192.5755,192.3437,192.392,19232.0
2019-01-28 13:45:00,199.15,199.37,199.14,199.37,13679.0,192.3823,192.5948,192.3726,192.5948,13679.0
2019-01-28 13:50:00,199.42,199.58,199.31,199.42,13509.0,192.6431,192.7977,192.5369,192.6431,13509.0
2019-01-28 13:55:00,199.45,199.45,199.2,199.22,12213.0,192.6721,192.6721,192.4306,192.4499,12213.0
2019-01-28 14:00:00,199.22,199.33,199.04,199.04,19512.0,192.4499,192.5562,192.276,192.276,19512.0
2019-01-28 14:05:00,199.06,199.23,199.04,199.23,16938.0,192.2954,192.4596,192.276,192.4596,16938.0
2019-01-28 14:10:00,199.19,199.24,199.06,199.18,15556.0,192.4209,192.4692,192.2954,192.4113,15556.0
2019-01-28 14:15:00,199.18,199.3,199.14,199.19,22154.0,192.4113,192.5272,192.3726,192.4209,22154.0
2019-01-28 14:20:00,199.19,199.33,199.02,199.05,14275.0,192.4209,192.5562,192.2567,192.2857,14275.0
2019-01-28 14:25:00,199.04,199.06,198.94,199.0,11690.0,192.276,192.2954,192.1794,192.2374,11690.0
2019-01-28 14:30:00,199.02,199.28,199.02,199.21,15322.0,192.2567,192.5079,192.2567,192.4403,15322.0
2019-01-28 14:35:00,199.17,199.26,199.02,199.26,14837.0,192.4016,192.4886,192.2567,192.4886,14837.0
2019-01-28 14:40:00,199.26,199.26,199.05,199.16,19737.0,192.4886,192.4886,192.2857,192.392,19737.0
2019-01-28 14:45:00,199.19,199.5,199.16,199.47,17463.0,192.4209,192.7204,192.392,192.6914,17463.0
2019-01-28 14:50:00,199.51,199.71,199.51,199.57,17173.0,192.7301,192.9233,192.7301,192.788,17173.0
2019-01-28 14:55:00,199.57,199.67,199.52,199.6,17707.0,192.788,192.8846,192.7397,192.817,17707.0
2019-01-28 15:00:00,199.65,199.8,199.62,199.74,27175.0,192.8653,193.0102,192.8363,192.9522,27175.0
2019-01-28 15:05:00,199.75,199.78,199.46,199.53,25795.0,192.9619,192.9909,192.6818,192.7494,25795.0
2019-01-28 15:10:00,199.55,199.91,199.54,199.9,17767.0,192.7687,193.1165,192.759,193.1068,17767.0
2019-01-28 15:15:00,199.89,199.89,199.61,199.63,24390.0,193.0971,193.0971,192.8267,192.846,24390.0
2019-01-28 15:20:00,199.63,199.86,199.62,199.81,20598.0,192.846,193.0682,192.8363,193.0199,20598.0
2019-01-28 15:25:00,199.79,199.8,199.65,199.67,29624.0,193.0005,193.0102,192.8653,192.8846,29624.0
2019-01-28 15:30:00,199.66,199.79,199.61,199.74,33034.0,192.875,193.0005,192.8267,192.9522,33034.0
2019-01-28 15:35:00,199.72,199.82,199.67,199.71,35490.0,192.9329,193.0295,192.8846,192.9233,35490.0
2019-01-28 15:40:00,199.7,199.73,199.49,199.51,36857.0,192.9136,192.9426,192.7107,192.7301,36857.0
2019-01-28 15:45:00,199.49,199.66,199.38,199.39,30315.0,192.7107,192.875,192.6045,192.6141,30315.0
2019-01-28 15:50:00,199.38,199.54,199.32,199.49,32338.0,192.6045,192.759,192.5465,192.7107,32338.0
2019-01-28 15:55:00,199.5,200.22,199.45,200.16,123327.0,192.7204,193.4159,192.6721,193.358,123327.0
2019-01-29 09:30:00,200.19,200.67,199.27,199.85,68818.0,193.387,193.8506,192.4982,193.0585,68818.0
2019-01-29 09:35:00,199.76,199.87,199.0,199.1,50197.0,192.9716,193.0778,192.2374,192.334,50197.0
2019-01-29 09:40:00,198.99,199.2,198.76,199.05,37131.0,192.2277,192.4306,192.0055,192.2857,37131.0
2019-01-29 09:45:00,198.99,199.38,198.93,198.96,52417.0,192.2277,192.6045,192.1698,192.1987,52417.0
2019-01-29 09:50:00,198.87,199.79,198.87,199.64,47075.0,192.1118,193.0005,192.1118,192.8556,47075.0
2019-01-29 09:55:00,199.68,200.09,199.46,200.09,44849.0,192.8943,193.2903,192.6818,193.2903,44849.0
2019-01-29 10:00:00,200.1,200.34,199.96,200.3,33209.0,193.3,193.5319,193.1648,193.4932,33209.0
2019-01-29 10:05:00,200.29,200.33,199.59,199.6,43486.0,193.4836,193.5222,192.8073,192.817,43486.0
2019-01-29 10:10:00,199.57,199.73,199.27,199.44,30195.0,192.788,192.9426,192.4982,192.6624,30195.0
2019-01-29 10:15:00,199.4,199.52,199.3,199.35,19975.0,192.6238,192.7397,192.5272,192.5755,19975.0
2019-01-29 10:20:00,199.35,199.59,199.26,199.55,20361.0,192.5755,192.8073,192.4886,192.7687,20361.0
2019-01-29 10:25:00,199.57,199.88,199.39,199.76,16106.0,192.788,193.0875,192.6141,192.9716,16106.0
2019-01-29 10:30:00,199.9,199.94,199.42,199.47,14586.0,193.1068,193.1454,192.6431,192.6914,14586.0
2019-01-29 10:35:00,199.5,199.62,199.38,199.5,11946.0,192.7204,192.8363,192.6045,192.7204,11946.0
2019-01-29 10:40:00,199.48,199.62,199.35,199.54,19948.0,192.7011,192.8363,192.5755,192.759,19948.0
2019-01-29 10:45:00,199.5,199.64,199.27,199.38,15852.0,192.7204,192.8556,192.4982,192.6045,15852.0
2019-01-29 10:50:00,199.33,199.33,198.42,198.42,29692.0,192.5562,192.5562,191.6771,191.6771,29692.0
2019-01-29 10:55:00,198.44,198.49,197.66,198.23,48531.0,191.6964,191.7447,190.9429,191.4936,48531.0
2019-01-29 11:00:00,198.18,198.22,197.67,198.14,21008.0,191.4453,191.4839,190.9526,191.4066,21008.0
2019-01-29 11:05:00,198.1,198.21,197.95,198.12,24108.0,191.368,191.4742,191.2231,191.3873,24108.0
2019-01-29 11:10:00,198.14,198.2,197.92,198.0,21558.0,191.4066,191.4646,191.1941,191.2714,21558.0
2019-01-29 11:15:00,198.07,198.5,198.06,198.47,12615.0,191.339,191.7544,191.3293,191.7254,12615.0
2019-01-29 11:20:00,198.42,198.56,198.2,198.22,14270.0,191.6771,191.8123,191.4646,191.4839,14270.0
2019-01-29 11:25:00,198.19,198.36,198.1,198.31,16735.0,191.4549,191.6191,191.368,191.5708,16735.0
2019-01-29 11:30:00,198.41,198.47,198.19,198.41,9740.0,191.6674,191.7254,191.4549,191.6674,9740.0
2019-01-29 11:35:00,198.4,198.65,198.35,198.55,16173.0,191.6578,191.8993,191.6095,191.8027,16173.0
2019-01-29 11:40:00,198.52,198.55,198.32,198.34,22097.0,191.7737,191.8027,191.5805,191.5998,22097.0
2019-01-29 11:45:00,198.35,198.38,198.1,198.19,10866.0,191.6095,191.6385,191.368,191.4549,10866.0
2019-01-29 11:50:00,198.21,198.35,198.18,198.32,12003.0,191.4742,191.6095,191.4453,191.5805,12003.0
2019-01-29 11:55:00,198.36,198.37,198.1,198.32,23383.0,191.6191,191.6288,191.368,191.5805,23383.0
2019-01-29 12:00:00,198.36,198.69,198.34,198.64,16452.0,191.6191,191.9379,191.5998,191.8896,16452.0
2019-01-29 12:05:00,198.65,198.72,198.55,198.69,17178.0,191.8993,191.9669,191.8027,191.9379,17178.0
2019-01-29 12:10:00,198.76,199.11,198.73,199.04,13476.0,192.0055,192.3437,191.9766,192.276,13476.0
2019-01-29 12:15:00,199.06,199.24,198.9,199.12,11562.0,192.2954,192.4692,192.1408,192.3533,11562.0
2019-01-29 12:20:00,199.15,199.39,199.1,199.25,14270.0,192.3823,192.6141,192.334,192.4789,14270.0
2019-01-29 12:25:00,199.22,199.22,199.1,199.11,7401.0,192.4499,192.4499,192.334,192.3437,7401.0
2019-01-29 12:30:00,199.09,199.1,198.87,199.02,9587.0,192.3243,192.334,192.1118,192.2567,9587.0
2019-01-29 12:35:00,199.01,199.01,198.74,198.97,42854.0,192.2471,192.2471,191.9862,192.2084,42854.0
2019-01-29 12:40:00,198.95,199.19,198.93,199.14,36379.0,192.1891,192.4209,192.1698,192.3726,36379.0
2019-01-29 12:45:00,199.13,199.35,199.05,199.23,13530.0,192.363,192.5755,192.2857,192.4596,13530.0
2019-01-29 12:50:00,199.28,199.35,199.15,199.28,21490.0,192.5079,192.5755,192.3823,192.5079,21490.0
2019-01-29 12:55:00,199.3,199.44,199.23,199.28,14198.0,192.5272,192.6624,192.4596,192.5079,14198.0
2019-01-29 13:00:00,199.27,199.31,199.06,199.17,13038.0,192.4982,192.5369,192.2954,192.4016,13038.0
2019-01-29 13:05:00,199.19,199.3,199.15,199.17,13558.0,192.4209,192.5272,192.3823,192.4016,13558.0
2019-01-29 13:10:00,199.15,199.28,199.06,199.06,13933.0,192.3823,192.5079,192.2954,192.2954,13933.0
2019-01-29 13:15:00,199.05,199.43,199.02,199.31,13720.0,192.2857,192.6528,192.2567,192.5369,13720.0
2019-01-29 13:20:00,199.39,199.47,199.21,199.33,15881.0,192.6141,192.6914,192.4403,192.5562,15881.0
2019-01-29 13:25:00,199.33,199.52,199.25,199.52,13758.0,192.5562,192.7397,192.4789,192.7397,13758.0
2019-01-29 13:30:00,199.56,199.6,199.45,199.46,16050.0,192.7784,192.817,192.6721,192.6818,16050.0
2019-01-29 13:35:00,199.45,199.56,199.4,199.49,18452.0,192.6721,192.7784,192.6238,192.7107,18452.0
2019-01-29 13:40:00,199.49,199.59,199.33,199.46,18073.0,192.7107,192.8073,192.5562,192.6818,18073.0
2019-01-29 13:45:00,199.47,199.61,199.47,199.5,12783.0,192.6914,192.8267,192.6914,192.7204,12783.0
2019-01-29 13:50:00,199.49,199.63,199.32,199.32,15311.0,192.7107,192.846,192.5465,192.5465,15311.0
2019-01-29 13:55:00,199.32,199.45,199.32,199.42,10951.0,192.5465,192.6721,192.5465,192.6431,10951.0
2019-01-29 14:00:00,199.44,199.44,199.14,199.24,23865.0,192.6624,192.6624,192.3726,192.4692,23865.0
2019-01-29 14:05:00,199.23,199.42,199.23,199.41,13416.0,192.4596,192.6431,192.4596,192.6335,13416.0
2019-01-29 14:10:00,199.39,199.56,199.33,199.48,20193.0,192.6141,192.7784,192.5562,192.7011,20193.0
2019-01-29 14:15:00,199.47,199.52,199.24,199.28,23099.0,192.6914,192.7397,192.4692,192.5079,23099.0
2019-01-29 14:20:00,199.24,199.24,199.06,199.07,14987.0,192.4692,192.4692,192.2954,192.305,14987.0
2019-01-29 14:25:00,199.06,199.18,199.01,199.11,13219.0,192.2954,192.4113,192.2471,192.3437,13219.0
2019-01-29 14:30:00,199.1,199.22,199.07,199.12,12203.0,192.334,192.4499,192.305,192.3533,12203.0
2019-01-29 14:35:00,199.12,199.16,198.9,198.96,20988.0,192.3533,192.392,192.1408,192.1987,20988.0
2019-01-29 14:40:00,198.96,199.08,198.81,198.92,13840.0,192.1987,192.3147,192.0538,192.1601,13840.0
2019-01-29 14:45:00,198.88,199.0,198.73,198.79,21755.0,192.1215,192.2374,191.9766,192.0345,21755.0
2019-01-29 14:50:00,198.82,198.99,198.82,198.94,12786.0,192.0635,192.2277,192.0635,192.1794,12786.0
2019-01-29 14:55:00,198.91,198.91,198.53,198.59,30263.0,192.1504,192.1504,191.7834,191.8413,30263.0
2019-01-29 15:00:00,198.64,198.8,198.56,198.79,25433.0,191.8896,192.0442,191.8123,192.0345,25433.0
2019-01-29 15:05:00,198.76,198.83,198.64,198.82,20474.0,192.0055,192.0732,191.8896,192.0635,20474.0
2019-01-29 15:10:00,198.82,198.95,198.8,198.83,23223.0,192.0635,192.1891,192.0442,192.0732,23223.0
2019-01-29 15:15:00,198.84,198.96,198.84,198.92,20289.0,192.0828,192.1987,192.0828,192.1601,20289.0
2019-01-29 15:20:00,198.92,199.15,198.9,199.15,28469.0,192.1601,192.3823,192.1408,192.3823,28469.0
2019-01-29 15:25:00,199.16,199.2,199.05,199.15,28186.0,192.392,192.4306,192.2857,192.3823,28186.0
2019-01-29 15:30:00,199.14,199.37,199.1,199.13,40290.0,192.3726,192.5948,192.334,192.363,40290.0
2019-01-29 15:35:00,199.15,199.15,198.92,198.97,28401.0,192.3823,192.3823,192.1601,192.2084,28401.0
2019-01-29 15:40:00,198.95,199.08,198.82,198.86,34759.0,192.1891,192.3147,192.0635,192.1021,34759.0
2019-01-29 15:45:00,198.86,198.96,198.57,198.66,48939.0,192.1021,192.1987,191.822,191.9089,48939.0
2019-01-29 15:50:00,198.65,198.75,198.56,198.7,43732.0,191.8993,191.9959,191.8123,191.9476,43732.0
2019-01-29 15:55:00,198.73,199.3,198.73,199.24,136255.0,191.9766,192.5272,191.9766,192.4692,136255.0
2019-01-30 09:30:00,200.42,201.24,199.9,200.69,108044.0,193.6091,194.4013,193.1068,193.87,108044.0
2019-01-30 09:35:00,200.64,200.94,200.45,200.91,41910.0,193.8217,194.1115,193.6381,194.0825,41910.0
2019-01-30 09:40:00,200.95,200.96,200.48,200.76,42069.0,194.1211,194.1308,193.6671,193.9376,42069.0
2019-01-30 09:45:00,200.88,201.11,200.63,200.68,40965.0,194.0535,194.2757,193.812,193.8603,40965.0
2019-01-30 09:50:00,200.78,201.0,200.69,200.84,29589.0,193.9569,194.1694,193.87,194.0149,29589.0
2019-01-30 09:55:00,200.82,200.94,200.29,200.49,37692.0,193.9955,194.1115,193.4836,193.6768,37692.0
2019-01-30 10:00:00,200.38,200.54,200.08,200.08,39884.0,193.5705,193.7251,193.2807,193.2807,39884.0
2019-01-30 10:05:00,200.09,200.59,200.09,200.59,37453.0,193.2903,193.7734,193.2903,193.7734,37453.0
2019-01-30 10:10:00,200.58,200.58,200.19,200.51,29440.0,193.7637,193.7637,193.387,193.6961,29440.0
2019-01-30 10:15:00,200.47,200.7,200.46,200.7,26904.0,193.6574,193.8796,193.6478,193.8796,26904.0
2019-01-30 10:20:00,200.69,200.74,200.54,200.59,29290.0,193.87,193.9183,193.7251,193.7734,29290.0
2019-01-30 10:25:00,200.58,200.8,200.57,200.71,24963.0,193.7637,193.9762,193.754,193.8893,24963.0
2019-01-30 10:30:00,200.74,200.81,200.56,200.58,23222.0,193.9183,193.9859,193.7444,193.7637,23222.0
2019-01-30 10:35:00,200.6,200.85,200.6,200.82,39385.0,193.783,194.0245,193.783,193.9955,39385.0
2019-01-30 10:40:00,200.85,201.03,200.75,201.0,36686.0,194.0245,194.1984,193.9279,194.1694,36686.0
2019-01-30 10:45:00,201.0,201.02,200.55,200.63,37507.0,194.1694,194.1887,193.7347,193.812,37507.0
2019-01-30 10:50:00,200.61,200.73,200.54,200.58,39352.0,193.7927,193.9086,193.7251,193.7637,39352.0
2019-01-30 10:55:00,200.61,200.7,200.56,200.62,44979.0,193.7927,193.8796,193.7444,193.8023,44979.0
2019-01-30 11:00:00,200.66,201.04,200.53,200.77,46655.0,193.841,194.2081,193.7154,193.9472,46655.0
2019-01-30 11:05:00,200.81,200.83,200.64,200.72,33622.0,193.9859,194.0052,193.8217,193.8989,33622.0
2019-01-30 11:10:00,200.78,201.11,200.74,201.04,34708.0,193.9569,194.2757,193.9183,194.2081,34708.0
2019-01-30 11:15:00,201.06,201.2,200.98,201.07,32679.0,194.2274,194.3626,194.1501,194.237,32679.0
2019-01-30 11:20:00,201.08,201.22,200.97,201.2,28448.0,194.2467,194.3819,194.1404,194.3626,28448.0
2019-01-30 11:25:00,201.2,201.2,201.0,201.11,27208.0,194.3626,194.3626,194.1694,194.2757,27208.0
2019-01-30 11:30:00,201.15,201.31,201.07,201.23,22434.0,194.3143,194.4689,194.237,194.3916,22434.0
2019-01-30 11:35:00,201.28,201.31,201.12,201.24,27204.0,194.4399,194.4689,194.2853,194.4013,27204.0
2019-01-30 11:40:00,201.27,201.54,201.27,201.49,42834.0,194.4302,194.6911,194.4302,194.6428,42834.0
2019-01-30 11:45:00,201.53,201.62,201.48,201.52,26549.0,194.6814,194.7684,194.6331,194.6718,26549.0
2019-01-30 11:50:00,201.51,201.8,201.42,201.73,28874.0,194.6621,194.9422,194.5752,194.8746,28874.0
2019-01-30 11:55:00,201.73,201.89,201.67,201.83,23845.0,194.8746,195.0292,194.8167,194.9712,23845.0
2019-01-30 12:00:00,201.84,202.04,201.75,202.04,23582.0,194.9809,195.1741,194.8939,195.1741,23582.0
2019-01-30 12:05:00,202.01,202.17,201.96,202.11,18019.0,195.1451,195.2997,195.0968,195.2417,18019.0
2019-01-30 12:10:00,202.1,202.2,201.99,202.06,15057.0,195.232,195.3286,195.1258,195.1934,15057.0
2019-01-30 12:15:00,202.04,202.28,202.02,202.23,24818.0,195.1741,195.4059,195.1548,195.3576,24818.0
2019-01-30 12:20:00,202.24,202.4,202.09,202.11,20085.0,195.3673,195.5218,195.2224,195.2417,20085.0
2019-01-30 12:25:00,202.11,202.14,201.94,201.95,27865.0,195.2417,195.2707,195.0775,195.0871,27865.0
2019-01-30 12:30:00,201.96,201.98,201.77,201.77,31851.0,195.0968,195.1161,194.9133,194.9133,31851.0
2019-01-30 12:35:00,201.77,201.77,201.57,201.59,26460.0,194.9133,194.9133,194.7201,194.7394,26460.0
2019-01-30 12:40:00,201.58,201.67,201.35,201.55,33721.0,194.7297,194.8167,194.5075,194.7007,33721.0
2019-01-30 12:45:00,201.53,201.88,201.52,201.86,15517.0,194.6814,195.0195,194.6718,195.0002,15517.0
2019-01-30 12:50:00,201.85,201.91,201.84,201.88,13187.0,194.9905,195.0485,194.9809,195.0195,13187.0
2019-01-30 12:55:00,201.93,202.05,201.88,202.02,23435.0,195.0678,195.1837,195.0195,195.1548,23435.0
2019-01-30 13:00:00,202.04,202.34,202.02,202.34,19278.0,195.1741,195.4639,195.1548,195.4639,19278.0
2019-01-30 13:05:00,202.34,202.43,202.26,202.42,33688.0,195.4639,195.5508,195.3866,195.5412,33688.0
2019-01-30 13:10:00,202.4,202.49,202.21,202.32,25142.0,195.5218,195.6088,195.3383,195.4446,25142.0
2019-01-30 13:15:00,202.27,202.38,202.2,202.25,21983.0,195.3963,195.5025,195.3286,195.3769,21983.0
2019-01-30 13:20:00,202.26,202.26,202.07,202.09,17406.0,195.3866,195.3866,195.2031,195.2224,17406.0
2019-01-30 13:25:00,202.17,202.34,202.15,202.2,29413.0,195.2997,195.4639,195.2803,195.3286,29413.0
2019-01-30 13:30:00,202.2,202.23,202.05,202.12,16036.0,195.3286,195.3576,195.1837,195.2514,16036.0
2019-01-30 13:35:00,202.11,202.16,201.97,202.0,18426.0,195.2417,195.29,195.1065,195.1354,18426.0
2019-01-30 13:40:00,202.01,202.03,201.87,201.92,19417.0,195.1451,195.1644,195.0099,195.0582,19417.0
2019-01-30 13:45:00,201.89,201.91,201.7,201.8,34339.0,195.0292,195.0485,194.8456,194.9422,34339.0
2019-01-30 13:50:00,201.81,202.08,201.79,201.98,28393.0,194.9519,195.2127,194.9326,195.1161,28393.0
2019-01-30 13:55:00,201.91,202.05,201.83,201.93,29244.0,195.0485,195.1837,194.9712,195.0678,29244.0
2019-01-30 14:00:00,201.96,203.46,201.81,203.4,74842.0,195.0968,196.5458,194.9519,196.4879,74842.0
2019-01-30 14:05:00,203.5,203.63,203.25,203.33,26579.0,196.5845,196.71,196.343,196.4202,26579.0
2019-01-30 14:10:00,203.38,203.71,203.33,203.49,54531.0,196.4685,196.7873,196.4202,196.5748,54531.0
2019-01-30 14:15:00,203.49,203.58,203.25,203.31,81000.0,196.5748,196.6617,196.343,196.4009,81000.0
2019-01-30 14:20:00,203.31,204.03,203.11,203.92,41968.0,196.4009,197.0965,196.2077,196.9902,41968.0
2019-01-30 14:25:00,204.05,204.17,203.71,203.73,32258.0,197.1158,197.2317,196.7873,196.8067,32258.0
2019-01-30 14:30:00,203.73,204.16,203.68,204.16,33020.0,196.8067,197.222,196.7584,197.222,33020.0
2019-01-30 14:35:00,204.22,204.22,203.64,203.77,38309.0,197.28,197.28,196.7197,196.8453,38309.0
2019-01-30 14:40:00,203.74,203.81,203.51,203.77,21988.0,196.8163,196.8839,196.5941,196.8453,21988.0
2019-01-30 14:45:00,203.8,204.28,203.74,204.25,23971.0,196.8743,197.338,196.8163,197.309,23971.0
2019-01-30 14:50:00,204.2,204.7,204.04,204.7,33456.0,197.2607,197.7437,197.1061,197.7437,33456.0
2019-01-30 14:55:00,204.7,204.83,204.54,204.54,43188.0,197.7437,197.8693,197.5891,197.5891,43188.0
2019-01-30 15:00:00,204.57,204.57,204.21,204.27,30872.0,197.6181,197.6181,197.2703,197.3283,30872.0
2019-01-30 15:05:00,204.27,204.43,204.02,204.02,73454.0,197.3283,197.4829,197.0868,197.0868,73454.0
2019-01-30 15:10:00,204.02,204.04,203.72,203.97,51130.0,197.0868,197.1061,196.797,197.0385,51130.0
2019-01-30 15:15:00,203.98,204.22,203.95,204.18,40432.0,197.0482,197.28,197.0192,197.2414,40432.0
2019-01-30 15:20:00,204.2,204.41,204.0,204.1,31241.0,197.2607,197.4635,197.0675,197.1641,31241.0
2019-01-30 15:25:00,204.09,204.25,203.92,204.01,28006.0,197.1544,197.309,196.9902,197.0771,28006.0
2019-01-30 15:30:00,203.99,204.13,203.71,203.77,52940.0,197.0578,197.1931,196.7873,196.8453,52940.0
2019-01-30 15:35:00,203.76,204.08,203.75,203.85,37441.0,196.8356,197.1448,196.826,196.9226,37441.0
2019-01-30 15:40:00,203.84,204.01,203.73,203.88,53755.0,196.9129,197.0771,196.8067,196.9516,53755.0
2019-01-30 15:45:00,203.85,204.12,203.83,203.92,78415.0,196.9226,197.1834,196.9033,196.9902,78415.0
2019-01-30 15:50:00,203.91,204.09,203.67,204.05,143471.0,196.9805,197.1544,196.7487,197.1158,143471.0
2019-01-30 15:55:00,204.06,204.39,203.6,204.06,226623.0,197.1254,197.4442,196.6811,197.1254,226623.0
2019-01-31 09:30:00,209.8,211.03,208.0,209.96,474602.0,202.6704,203.8586,200.9315,202.8249,474602.0
2019-01-31 09:35:00,209.94,212.97,209.88,212.18,330177.0,202.8056,205.7326,202.7477,204.9695,330177.0
2019-01-31 09:40:00,212.12,212.14,210.81,210.9,205355.0,204.9115,204.9309,203.6461,203.733,205355.0
2019-01-31 09:45:00,210.9,210.9,209.8,210.0,186128.0,203.733,203.733,202.6704,202.8636,186128.0
2019-01-31 09:50:00,210.09,211.39,209.92,211.36,159836.0,202.9505,204.2063,202.7863,204.1774,159836.0
2019-01-31 09:55:00,211.31,211.83,210.77,211.12,102069.0,204.1291,204.6314,203.6074,203.9455,102069.0
2019-01-31 10:00:00,211.08,211.52,210.89,211.5,104415.0,203.9069,204.3319,203.7233,204.3126,104415.0
2019-01-31 10:05:00,211.45,211.46,210.33,210.33,93447.0,204.2643,204.274,203.1824,203.1824,93447.0
2019-01-31 10:10:00,210.4,210.83,210.4,210.58,74858.0,203.25,203.6654,203.25,203.4239,74858.0
2019-01-31 10:15:00,210.62,210.66,209.85,210.32,65867.0,203.4625,203.5011,202.7187,203.1727,65867.0
2019-01-31 10:20:00,210.37,211.23,210.31,211.22,70476.0,203.221,204.0518,203.163,204.0421,70476.0
2019-01-31 10:25:00,211.23,211.38,210.89,211.11,55991.0,204.0518,204.1967,203.7233,203.9359,55991.0
2019-01-31 10:30:00,211.05,211.47,210.89,211.37,42174.0,203.8779,204.2836,203.7233,204.187,42174.0
2019-01-31 10:35:00,211.38,211.92,211.25,211.88,73491.0,204.1967,204.7183,204.0711,204.6797,73491.0
2019-01-31 10:40:00,211.92,212.04,211.21,211.32,63854.0,204.7183,204.8343,204.0325,204.1387,63854.0
2019-01-31 10:45:00,211.19,211.19,210.02,210.09,75972.0,204.0131,204.0131,202.8829,202.9505,75972.0
2019-01-31 10:50:00,210.14,210.29,209.56,209.69,48352.0,202.9988,203.1437,202.4385,202.5641,48352.0
2019-01-31 10:55:00,209.68,210.64,209.35,210.51,138247.0,202.5545,203.4818,202.2357,203.3562,138247.0
2019-01-31 11:00:00,210.6,210.77,210.34,210.59,36673.0,203.4432,203.6074,203.192,203.4335,36673.0
2019-01-31 11:05:00,210.65,210.78,210.19,210.28,34345.0,203.4915,203.6171,203.0471,203.1341,34345.0
2019-01-31 11:10:00,210.24,210.66,210.13,210.33,41061.0,203.0954,203.5011,202.9892,203.1824,41061.0
2019-01-31 11:15:00,210.33,210.46,209.95,210.16,47208.0,203.1824,203.3079,202.8153,203.0181,47208.0
2019-01-31 11:20:00,210.16,211.09,210.04,211.09,46684.0,203.0181,203.9165,202.9022,203.9165,46684.0
2019-01-31 11:25:00,211.16,211.66,211.01,211.15,52251.0,203.9842,204.4672,203.8393,203.9745,52251.0
2019-01-31 11:30:00,211.17,211.26,210.87,211.24,40773.0,203.9938,204.0808,203.704,204.0614,40773.0
2019-01-31 11:35:00,211.25,211.81,211.18,211.54,76024.0,204.0711,204.6121,204.0035,204.3512,76024.0
2019-01-31 11:40:00,211.53,211.96,211.51,211.79,46811.0,204.3416,204.757,204.3223,204.5927,46811.0
2019-01-31 11:45:00,211.8,212.11,211.73,212.09,74490.0,204.6024,204.9019,204.5348,204.8826,74490.0
2019-01-31 11:50:00,212.1,212.68,212.03,212.64,64585.0,204.8922,205.4525,204.8246,205.4139,64585.0
2019-01-31 11:55:00,212.68,212.93,212.6,212.85,72433.0,205.4525,205.694,205.3752,205.6167,72433.0
2019-01-31 12:00:00,212.82,212.88,212.27,212.37,61384.0,205.5877,205.6457,205.0564,205.153,61384.0
2019-01-31 12:05:00,212.37,212.4,212.06,212.33,49350.0,205.153,205.182,204.8536,205.1144,49350.0
2019-01-31 12:10:00,212.31,212.43,212.17,212.35,32448.0,205.0951,205.211,204.9598,205.1337,32448.0
2019-01-31 12:15:00,212.37,212.39,211.93,212.07,38122.0,205.153,205.1724,204.728,204.8632,38122.0
2019-01-31 12:20:00,212.13,212.32,211.97,212.32,30387.0,204.9212,205.1047,204.7666,205.1047,30387.0
2019-01-31 12:25:00,212.32,212.32,211.73,211.94,76238.0,205.1047,205.1047,204.5348,204.7377,76238.0
2019-01-31 12:30:00,211.95,212.25,211.84,212.2,30373.0,204.7473,205.0371,204.641,204.9888,30373.0
2019-01-31 12:35:00,212.22,212.35,212.18,212.2,28246.0,205.0081,205.1337,204.9695,204.9888,28246.0
2019-01-31 12:40:00,212.18,212.25,211.41,211.44,35088.0,204.9695,205.0371,204.2257,204.2546,35088.0
2019-01-31 12:45:00,211.4,211.69,211.39,211.45,39000.0,204.216,204.4961,204.2063,204.2643,39000.0
2019-01-31 12:50:00,211.45,211.85,211.42,211.81,30004.0,204.2643,204.6507,204.2353,204.6121,30004.0
2019-01-31 12:55:00,211.81,211.86,211.56,211.68,30965.0,204.6121,204.6604,204.3706,204.4865,30965.0
2019-01-31 13:00:00,211.7,211.98,211.61,211.94,36716.0,204.5058,204.7763,204.4189,204.7377,36716.0
2019-01-31 13:05:00,212.0,212.27,211.76,211.76,29487.0,204.7956,205.0564,204.5638,204.5638,29487.0
2019-01-31 13:10:00,211.83,211.99,211.73,211.8,33909.0,204.6314,204.786,204.5348,204.6024,33909.0
2019-01-31 13:15:00,211.84,212.11,211.75,212.06,41329.0,204.641,204.9019,204.5541,204.8536,41329.0
2019-01-31 13:20:00,212.06,212.2,212.02,212.04,37110.0,204.8536,204.9888,204.8149,204.8343,37110.0
2019-01-31 13:25:00,212.04,212.25,211.84,211.98,49859.0,204.8343,205.0371,204.641,204.7763,49859.0
2019-01-31 13:30:00,211.98,212.02,211.7,211.76,48222.0,204.7763,204.8149,204.5058,204.5638,48222.0
2019-01-31 13:35:00,211.74,211.82,211.59,211.75,50459.0,204.5444,204.6217,204.3995,204.5541,50459.0
2019-01-31 13:40:00,211.75,211.8,211.49,211.5,47811.0,204.5541,204.6024,204.3029,204.3126,47811.0
2019-01-31 13:45:00,211.5,211.66,211.33,211.57,35409.0,204.3126,204.4672,204.1484,204.3802,35409.0
2019-01-31 13:50:00,211.59,211.86,211.56,211.74,32569.0,204.3995,204.6604,204.3706,204.5444,32569.0
2019-01-31 13:55:00,211.71,211.84,211.64,211.84,32758.0,204.5155,204.641,204.4478,204.641,32758.0
2019-01-31 14:00:00,211.84,212.43,211.84,212.16,61974.0,204.641,205.211,204.641,204.9502,61974.0
2019-01-31 14:05:00,212.22,212.4,211.94,211.96,46963.0,205.0081,205.182,204.7377,204.757,46963.0
2019-01-31 14:10:00,212.0,212.06,211.81,211.81,38508.0,204.7956,204.8536,204.6121,204.6121,38508.0
2019-01-31 14:15:00,211.8,211.83,211.36,211.51,43575.0,204.6024,204.6314,204.1774,204.3223,43575.0
2019-01-31 14:20:00,211.52,211.52,211.31,211.33,22138.0,204.3319,204.3319,204.1291,204.1484,22138.0
2019-01-31 14:25:00,211.31,211.45,211.16,211.2,41506.0,204.1291,204.2643,203.9842,204.0228,41506.0
2019-01-31 14:30:00,211.18,211.35,211.02,211.09,53057.0,204.0035,204.1677,203.8489,203.9165,53057.0
2019-01-31 14:35:00,211.09,211.36,211.08,211.35,48509.0,203.9165,204.1774,203.9069,204.1677,48509.0
2019-01-31 14:40:00,211.33,211.59,211.32,211.56,64837.0,204.1484,204.3995,204.1387,204.3706,64837.0
2019-01-31 14:45:00,211.56,211.61,211.52,211.55,49199.0,204.3706,204.4189,204.3319,204.3609,49199.0
2019-01-31 14:50:00,211.53,211.85,211.53,211.8,56377.0,204.3416,204.6507,204.3416,204.6024,56377.0
2019-01-31 14:55:00,211.77,211.77,211.55,211.59,50808.0,204.5734,204.5734,204.3609,204.3995,50808.0
2019-01-31 15:00:00,211.59,211.68,211.42,211.44,95039.0,204.3995,204.4865,204.2353,204.2546,95039.0
2019-01-31 15:05:00,211.43,211.58,211.23,211.25,114238.0,204.245,204.3899,204.0518,204.0711,114238.0
2019-01-31 15:10:00,211.24,211.24,210.78,210.95,97972.0,204.0614,204.0614,203.6171,203.7813,97972.0
2019-01-31 15:15:00,210.93,211.17,210.91,211.17,99108.0,203.762,203.9938,203.7427,203.9938,99108.0
2019-01-31 15:20:00,211.19,211.41,211.14,211.28,106949.0,204.0131,204.2257,203.9648,204.1001,106949.0
2019-01-31 15:25:00,211.29,211.34,210.94,210.96,166039.0,204.1097,204.158,203.7716,203.791,166039.0
2019-01-31 15:30:00,210.94,211.01,210.44,210.48,178742.0,203.7716,203.8393,203.2886,203.3273,178742.0
2019-01-31 15:35:00,210.49,210.82,210.32,210.76,187957.0,203.3369,203.6557,203.1727,203.5978,187957.0
2019-01-31 15:40:00,210.76,210.76,210.2,210.28,174371.0,203.5978,203.5978,203.0568,203.1341,174371.0
2019-01-31 15:45:00,210.32,210.98,210.24,210.88,176113.0,203.1727,203.8103,203.0954,203.7137,176113.0
2019-01-31 15:50:00,210.88,211.28,210.87,211.28,216061.0,203.7137,204.1001,203.704,204.1001,216061.0
2019-01-31 15:55:00,211.28,211.56,211.02,211.24,520503.0,204.1001,204.3706,203.8489,204.0614,520503.0
2019-02-01 09:30:00,211.99,211.99,211.2,211.78,193083.0,204.786,204.786,204.0228,204.5831,193083.0
2019-02-01 09:35:00,211.78,212.8,211.69,212.8,102348.0,204.5831,205.5684,204.4961,205.5684,102348.0
2019-02-01 09:40:00,212.8,214.39,212.76,214.16,166282.0,205.5684,207.1044,205.5298,206.8822,166282.0
2019-02-01 09:45:00,214.11,214.15,213.57,213.7,162326.0,206.8339,206.8725,206.3123,206.4378,162326.0
2019-02-01 09:50:00,213.72,213.75,213.07,213.75,87438.0,206.4572,206.4861,205.8293,206.4861,87438.0
2019-02-01 09:55:00,213.71,213.94,212.6,212.69,86958.0,206.4475,206.6697,205.3752,205.4622,86958.0
2019-02-01 10:00:00,212.72,213.9,212.31,213.82,106005.0,205.4911,206.631,205.0951,206.5538,106005.0
2019-02-01 10:05:00,213.86,214.16,213.47,214.01,156752.0,206.5924,206.8822,206.2157,206.7373,156752.0
2019-02-01 10:10:00,213.99,214.44,213.96,214.32,131779.0,206.718,207.1527,206.689,207.0368,131779.0
2019-02-01 10:15:00,214.29,214.4,214.0,214.0,58464.0,207.0078,207.1141,206.7276,206.7276,58464.0
2019-02-01 10:20:00,214.0,214.37,213.99,214.29,56938.0,206.7276,207.0851,206.718,207.0078,56938.0
2019-02-01 10:25:00,214.28,214.64,214.17,214.17,55907.0,206.9981,207.3459,206.8919,206.8919,55907.0
2019-02-01 10:30:00,214.2,214.22,213.26,213.59,93696.0,206.9208,206.9402,206.0128,206.3316,93696.0
2019-02-01 10:35:00,213.62,213.63,213.19,213.34,57274.0,206.3606,206.3702,205.9452,206.0901,57274.0
2019-02-01 10:40:00,213.36,213.86,213.3,213.35,35745.0,206.1094,206.5924,206.0514,206.0997,35745.0
2019-02-01 10:45:00,213.39,213.76,213.38,213.59,76692.0,206.1384,206.4958,206.1287,206.3316,76692.0
2019-02-01 10:50:00,213.59,213.98,213.47,213.6,69335.0,206.3316,206.7083,206.2157,206.3412,69335.0
2019-02-01 10:55:00,213.58,213.8,213.33,213.36,62823.0,206.3219,206.5344,206.0804,206.1094,62823.0
2019-02-01 11:00:00,213.35,213.64,213.17,213.4,57776.0,206.0997,206.3799,205.9259,206.148,57776.0
2019-02-01 11:05:00,213.37,213.43,213.11,213.17,32020.0,206.1191,206.177,205.8679,205.9259,32020.0
2019-02-01 11:10:00,213.18,213.31,213.0,213.1,34572.0,205.9355,206.0611,205.7616,205.8582,34572.0
2019-02-01 11:15:00,213.11,213.19,212.79,212.79,40735.0,205.8679,205.9452,205.5588,205.5588,40735.0
2019-02-01 11:20:00,212.79,213.17,212.79,213.0,54809.0,205.5588,205.9259,205.5588,205.7616,54809.0
2019-02-01 11:25:00,213.0,213.23,212.99,213.19,50859.0,205.7616,205.9838,205.752,205.9452,50859.0
2019-02-01 11:30:00,213.18,213.28,213.14,213.17,28019.0,205.9355,206.0321,205.8969,205.9259,28019.0
2019-02-01 11:35:00,213.22,213.27,213.12,213.16,24460.0,205.9742,206.0225,205.8776,205.9162,24460.0
2019-02-01 11:40:00,213.22,213.28,213.14,213.24,29456.0,205.9742,206.0321,205.8969,205.9935,29456.0
2019-02-01 11:45:00,213.23,213.35,213.1,213.22,31116.0,205.9838,206.0997,205.8582,205.9742,31116.0
2019-02-01 11:50:00,213.23,213.33,213.2,213.29,21252.0,205.9838,206.0804,205.9548,206.0418,21252.0
2019-02-01 11:55:00,213.27,213.61,213.27,213.61,33112.0,206.0225,206.3509,206.0225,206.3509,33112.0
2019-02-01 12:00:00,213.54,213.96,213.53,213.85,102909.0,206.2833,206.689,206.2736,206.5827,102909.0
2019-02-01 12:05:00,213.84,213.92,213.74,213.75,39329.0,206.5731,206.6504,206.4765,206.4861,39329.0
2019-02-01 12:10:00,213.74,213.91,213.68,213.8,46150.0,206.4765,206.6407,206.4185,206.5344,46150.0
2019-02-01 12:15:00,213.81,213.81,213.6,213.7,43422.0,206.5441,206.5441,206.3412,206.4378,43422.0
2019-02-01 12:20:00,213.67,213.7,213.46,213.51,62164.0,206.4089,206.4378,206.206,206.2543,62164.0
2019-02-01 12:25:00,213.49,213.63,213.43,213.52,26341.0,206.235,206.3702,206.177,206.264,26341.0
2019-02-01 12:30:00,213.5,213.54,213.24,213.25,30038.0,206.2446,206.2833,205.9935,206.0031,30038.0
2019-02-01 12:35:00,213.27,213.46,213.17,213.24,37826.0,206.0225,206.206,205.9259,205.9935,37826.0
2019-02-01 12:40:00,213.23,213.63,213.19,213.61,72290.0,205.9838,206.3702,205.9452,206.3509,72290.0
2019-02-01 12:45:00,213.62,213.66,213.38,213.44,40414.0,206.3606,206.3992,206.1287,206.1867,40414.0
2019-02-01 12:50:00,213.42,213.44,213.15,213.22,25464.0,206.1674,206.1867,205.9065,205.9742,25464.0
2019-02-01 12:55:00,213.22,213.4,213.19,213.2,23392.0,205.9742,206.148,205.9452,205.9548,23392.0
2019-02-01 13:00:00,213.25,213.29,213.0,213.06,24575.0,206.0031,206.0418,205.7616,205.8196,24575.0
2019-02-01 13:05:00,213.06,213.44,213.03,213.44,32422.0,205.8196,206.1867,205.7906,206.1867,32422.0
2019-02-01 13:10:00,213.44,213.5,213.37,213.44,22366.0,206.1867,206.2446,206.1191,206.1867,22366.0
2019-02-01 13:15:00,213.44,213.49,213.24,213.28,26926.0,206.1867,206.235,205.9935,206.0321,26926.0
2019-02-01 13:20:00,213.27,213.27,213.09,213.22,32499.0,206.0225,206.0225,205.8486,205.9742,32499.0
2019-02-01 13:25:00,213.23,213.26,213.13,213.2,23240.0,205.9838,206.0128,205.8872,205.9548,23240.0
2019-02-01 13:30:00,213.17,213.22,213.04,213.06,20781.0,205.9259,205.9742,205.8003,205.8196,20781.0
2019-02-01 13:35:00,213.07,213.23,213.03,213.16,30919.0,205.8293,205.9838,205.7906,205.9162,30919.0
2019-02-01 13:40:00,213.16,213.25,212.9,212.9,39518.0,205.9162,206.0031,205.665,205.665,39518.0
2019-02-01 13:45:00,212.93,213.04,212.67,212.98,43321.0,205.694,205.8003,205.4428,205.7423,43321.0
2019-02-01 13:50:00,212.96,213.06,212.67,212.67,69969.0,205.723,205.8196,205.4428,205.4428,69969.0
2019-02-01 13:55:00,212.69,213.08,212.68,213.04,41313.0,205.4622,205.8389,205.4525,205.8003,41313.0
2019-02-01 14:00:00,213.02,213.03,212.51,212.51,58137.0,205.7809,205.7906,205.2883,205.2883,58137.0
2019-02-01 14:05:00,212.52,212.66,212.44,212.56,50527.0,205.2979,205.4332,205.2207,205.3366,50527.0
2019-02-01 14:10:00,212.54,212.59,212.41,212.48,39183.0,205.3173,205.3656,205.1917,205.2593,39183.0
2019-02-01 14:15:00,212.47,212.81,212.17,212.25,85069.0,205.2496,205.5781,204.9598,205.0371,85069.0
2019-02-01 14:20:00,212.23,212.37,212.13,212.31,94612.0,205.0178,205.153,204.9212,205.0951,94612.0
2019-02-01 14:25:00,212.37,212.7,212.33,212.57,65380.0,205.153,205.4718,205.1144,205.3462,65380.0
2019-02-01 14:30:00,212.58,212.86,212.53,212.85,76074.0,205.3559,205.6264,205.3076,205.6167,76074.0
2019-02-01 14:35:00,212.8,212.88,212.54,212.63,47235.0,205.5684,205.6457,205.3173,205.4042,47235.0
2019-02-01 14:40:00,212.64,212.84,212.61,212.78,33164.0,205.4139,205.6071,205.3849,205.5491,33164.0
2019-02-01 14:45:00,212.74,212.86,212.65,212.65,42858.0,205.5105,205.6264,205.4235,205.4235,42858.0
2019-02-01 14:50:00,212.66,212.7,212.44,212.53,32988.0,205.4332,205.4718,205.2207,205.3076,32988.0
2019-02-01 14:55:00,212.54,212.69,212.46,212.69,41251.0,205.3173,205.4622,205.24,205.4622,41251.0
2019-02-01 15:00:00,212.64,212.72,212.49,212.7,47702.0,205.4139,205.4911,205.269,205.4718,47702.0
2019-02-01 15:05:00,212.66,212.95,212.64,212.84,57352.0,205.4332,205.7133,205.4139,205.6071,57352.0
2019-02-01 15:10:00,212.79,213.38,212.69,213.38,101772.0,205.5588,206.1287,205.4622,206.1287,101772.0
2019-02-01 15:15:00,213.38,213.66,213.28,213.41,90085.0,206.1287,206.3992,206.0321,206.1577,90085.0
2019-02-01 15:20:00,213.45,213.51,213.04,213.31,64499.0,206.1963,206.2543,205.8003,206.0611,64499.0
2019-02-01 15:25:00,213.3,213.55,213.24,213.53,78986.0,206.0514,206.2929,205.9935,206.2736,78986.0
2019-02-01 15:30:00,213.51,213.58,213.34,213.49,89688.0,206.2543,206.3219,206.0901,206.235,89688.0
2019-02-01 15:35:00,213.49,213.67,213.48,213.65,102087.0,206.235,206.4089,206.2253,206.3895,102087.0
2019-02-01 15:40:00,213.66,213.7,213.5,213.59,80879.0,206.3992,206.4378,206.2446,206.3316,80879.0
2019-02-01 15:45:00,213.59,213.67,213.39,213.41,102935.0,206.3316,206.4089,206.1384,206.1577,102935.0
2019-02-01 15:50:00,213.41,213.45,213.31,213.32,98118.0,206.1577,206.1963,206.0611,206.0708,98118.0
2019-02-01 15:55:00,213.32,213.96,213.2,213.65,282596.0,206.0708,206.689,205.9548,206.3895,282596.0
2019-02-04 09:30:00,214.35,214.56,213.8,214.43,97207.0,207.0658,207.2686,206.5344,207.143,97207.0
2019-02-04 09:35:00,214.44,214.44,213.82,213.89,62652.0,207.1527,207.1527,206.5538,206.6214,62652.0
2019-02-04 09:40:00,213.94,214.09,213.76,213.76,26083.0,206.6697,206.8146,206.4958,206.4958,26083.0
2019-02-04 09:45:00,214.0,214.19,213.96,214.01,33781.0,206.7276,206.9112,206.689,206.7373,33781.0
2019-02-04 09:50:00,214.01,214.19,213.62,213.67,32322.0,206.7373,206.9112,206.3606,206.4089,32322.0
2019-02-04 09:55:00,213.69,214.24,213.65,214.18,39933.0,206.4282,206.9595,206.3895,206.9015,39933.0
2019-02-04 10:00:00,214.21,214.23,213.29,213.51,52621.0,206.9305,206.9498,206.0418,206.2543,52621.0
2019-02-04 10:05:00,213.53,213.59,213.19,213.35,51078.0,206.2736,206.3316,205.9452,206.0997,51078.0
2019-02-04 10:10:00,213.41,214.27,213.35,214.23,42759.0,206.1577,206.9885,206.0997,206.9498,42759.0
2019-02-04 10:15:00,214.22,214.35,214.09,214.16,25706.0,206.9402,207.0658,206.8146,206.8822,25706.0
2019-02-04 10:20:00,214.21,214.43,214.09,214.24,31979.0,206.9305,207.143,206.8146,206.9595,31979.0
2019-02-04 10:25:00,214.2,214.29,213.99,214.27,35292.0,206.9208,207.0078,206.718,206.9885,35292.0
2019-02-04 10:30:00,214.24,214.41,214.15,214.28,28277.0,206.9595,207.1237,206.8725,206.9981,28277.0
2019-02-04 10:35:00,214.26,214.47,214.2,214.2,28109.0,206.9788,207.1817,206.9208,206.9208,28109.0
2019-02-04 10:40:00,214.21,214.46,214.2,214.33,24443.0,206.9305,207.172,206.9208,207.0464,24443.0
2019-02-04 10:45:00,214.39,214.45,214.16,214.2,38529.0,207.1044,207.1624,206.8822,206.9208,38529.0
2019-02-04 10:50:00,214.2,214.3,214.11,214.24,22164.0,206.9208,207.0175,206.8339,206.9595,22164.0
2019-02-04 10:55:00,214.21,214.33,214.1,214.33,38857.0,206.9305,207.0464,206.8242,207.0464,38857.0
2019-02-04 11:00:00,214.34,214.69,214.32,214.56,40593.0,207.0561,207.3942,207.0368,207.2686,40593.0
2019-02-04 11:05:00,214.55,214.75,214.47,214.75,76094.0,207.259,207.4522,207.1817,207.4522,76094.0
2019-02-04 11:10:00,214.75,214.79,214.54,214.55,39636.0,207.4522,207.4908,207.2493,207.259,39636.0
2019-02-04 11:15:00,214.54,214.8,214.49,214.76,39668.0,207.2493,207.5005,207.201,207.4618,39668.0
2019-02-04 11:20:00,214.77,214.84,214.72,214.75,33843.0,207.4715,207.5391,207.4232,207.4522,33843.0
2019-02-04 11:25:00,214.75,214.75,214.48,214.62,26068.0,207.4522,207.4522,207.1913,207.3266,26068.0
2019-02-04 11:30:00,214.66,214.87,214.59,214.86,30227.0,207.3652,207.5681,207.2976,207.5584,30227.0
2019-02-04 11:35:00,214.85,214.92,214.28,214.28,32200.0,207.5488,207.6164,206.9981,206.9981,32200.0
2019-02-04 11:40:00,214.3,214.34,214.15,214.28,35116.0,207.0175,207.0561,206.8725,206.9981,35116.0
2019-02-04 11:45:00,214.3,214.45,214.24,214.45,17180.0,207.0175,207.1624,206.9595,207.1624,17180.0
2019-02-04 11:50:00,214.45,214.47,214.22,214.22,29058.0,207.1624,207.1817,206.9402,206.9402,29058.0
2019-02-04 11:55:00,214.25,214.32,214.11,214.28,30419.0,206.9692,207.0368,206.8339,206.9981,30419.0
2019-02-04 12:00:00,214.23,214.34,214.13,214.21,16090.0,206.9498,207.0561,206.8532,206.9305,16090.0
2019-02-04 12:05:00,214.22,214.26,214.13,214.22,21771.0,206.9402,206.9788,206.8532,206.9402,21771.0
2019-02-04 12:10:00,214.22,214.23,214.08,214.16,26636.0,206.9402,206.9498,206.8049,206.8822,26636.0
2019-02-04 12:15:00,214.13,214.24,214.07,214.2,17264.0,206.8532,206.9595,206.7953,206.9208,17264.0
2019-02-04 12:20:00,214.23,214.33,214.22,214.32,41482.0,206.9498,207.0464,206.9402,207.0368,41482.0
2019-02-04 12:25:00,214.31,214.37,214.05,214.11,63519.0,207.0271,207.0851,206.7759,206.8339,63519.0
2019-02-04 12:30:00,214.1,214.22,214.02,214.11,36986.0,206.8242,206.9402,206.747,206.8339,36986.0
2019-02-04 12:35:00,214.13,214.25,214.03,214.06,38945.0,206.8532,206.9692,206.7566,206.7856,38945.0
2019-02-04 12:40:00,214.06,214.21,214.02,214.06,25458.0,206.7856,206.9305,206.747,206.7856,25458.0
2019-02-04 12:45:00,214.05,214.07,213.87,213.91,27743.0,206.7759,206.7953,206.6021,206.6407,27743.0
2019-02-04 12:50:00,213.92,213.98,213.9,213.94,22896.0,206.6504,206.7083,206.631,206.6697,22896.0
2019-02-04 12:55:00,213.92,213.94,213.61,213.66,34730.0,206.6504,206.6697,206.3509,206.3992,34730.0
2019-02-04 13:00:00,213.67,213.9,213.65,213.73,24521.0,206.4089,206.631,206.3895,206.4668,24521.0
2019-02-04 13:05:00,213.75,213.82,213.63,213.68,23040.0,206.4861,206.5538,206.3702,206.4185,23040.0
2019-02-04 13:10:00,213.67,213.72,213.6,213.6,18112.0,206.4089,206.4572,206.3412,206.3412,18112.0
2019-02-04 13:15:00,213.61,213.67,213.55,213.57,18107.0,206.3509,206.4089,206.2929,206.3123,18107.0
2019-02-04 13:20:00,213.54,213.66,213.54,213.57,19503.0,206.2833,206.3992,206.2833,206.3123,19503.0
2019-02-04 13:25:00,213.57,213.57,213.22,213.29,25976.0,206.3123,206.3123,205.9742,206.0418,25976.0
2019-02-04 13:30:00,213.29,213.54,213.26,213.52,17502.0,206.0418,206.2833,206.0128,206.264,17502.0
2019-02-04 13:35:00,213.53,213.79,213.51,213.73,47250.0,206.2736,206.5248,206.2543,206.4668,47250.0
2019-02-04 13:40:00,213.78,213.8,213.66,213.74,24310.0,206.5151,206.5344,206.3992,206.4765,24310.0
2019-02-04 13:45:00,213.73,214.06,213.7,213.95,42571.0,206.4668,206.7856,206.4378,206.6793,42571.0
2019-02-04 13:50:00,213.94,213.94,213.75,213.86,21962.0,206.6697,206.6697,206.4861,206.5924,21962.0
2019-02-04 13:55:00,213.89,214.08,213.89,214.0,25505.0,206.6214,206.8049,206.6214,206.7276,25505.0
2019-02-04 14:00:00,214.04,214.16,213.83,214.11,28695.0,206.7663,206.8822,206.5634,206.8339,28695.0
2019-02-04 14:05:00,214.15,214.35,214.15,214.26,21266.0,206.8725,207.0658,206.8725,206.9788,21266.0
2019-02-04 14:10:00,214.28,214.3,214.17,214.21,21916.0,206.9981,207.0175,206.8919,206.9305,21916.0
2019-02-04 14:15:00,214.24,214.26,214.13,214.18,25539.0,206.9595,206.9788,206.8532,206.9015,25539.0
2019-02-04 14:20:00,214.18,214.28,214.15,214.27,22090.0,206.9015,206.9981,206.8725,206.9885,22090.0
2019-02-04 14:25:00,214.28,214.39,214.25,214.31,27068.0,206.9981,207.1044,206.9692,207.0271,27068.0
2019-02-04 14:30:00,214.31,214.46,214.3,214.44,18690.0,207.0271,207.172,207.0175,207.1527,18690.0
2019-02-04 14:35:00,214.43,214.7,214.39,214.56,23529.0,207.143,207.4039,207.1044,207.2686,23529.0
2019-02-04 14:40:00,214.55,214.85,214.55,214.76,21069.0,207.259,207.5488,207.259,207.4618,21069.0
2019-02-04 14:45:00,214.74,214.8,214.69,214.8,24514.0,207.4425,207.5005,207.3942,207.5005,24514.0
2019-02-04 14:50:00,214.78,214.92,214.76,214.88,22593.0,207.4811,207.6164,207.4618,207.5777,22593.0
2019-02-04 14:55:00,214.88,214.9,214.71,214.84,27669.0,207.5777,207.5971,207.4135,207.5391,27669.0
2019-02-04 15:00:00,214.85,214.86,214.7,214.74,21483.0,207.5488,207.5584,207.4039,207.4425,21483.0
2019-02-04 15:05:00,214.75,214.79,214.63,214.77,20219.0,207.4522,207.4908,207.3362,207.4715,20219.0
2019-02-04 15:10:00,214.78,214.9,214.76,214.83,20250.0,207.4811,207.5971,207.4618,207.5294,20250.0
2019-02-04 15:15:00,214.83,214.93,214.76,214.78,24645.0,207.5294,207.626,207.4618,207.4811,24645.0
2019-02-04 15:20:00,214.77,214.84,214.68,214.71,21926.0,207.4715,207.5391,207.3845,207.4135,21926.0
2019-02-04 15:25:00,214.7,214.76,214.65,214.73,36955.0,207.4039,207.4618,207.3556,207.4328,36955.0
2019-02-04 15:30:00,214.73,214.75,214.5,214.51,50113.0,207.4328,207.4522,207.2107,207.2203,50113.0
2019-02-04 15:35:00,214.51,214.55,214.38,214.55,33925.0,207.2203,207.259,207.0947,207.259,33925.0
2019-02-04 15:40:00,214.55,214.64,214.53,214.57,51221.0,207.259,207.3459,207.2396,207.2783,51221.0
2019-02-04 15:45:00,214.59,214.67,214.47,214.51,57826.0,207.2976,207.3749,207.1817,207.2203,57826.0
2019-02-04 15:50:00,214.52,214.71,214.47,214.58,108244.0,207.23,207.4135,207.1817,207.2879,108244.0
2019-02-04 15:55:00,214.58,214.95,214.58,214.93,191728.0,207.2879,207.6454,207.2879,207.626,191728.0
2019-02-05 09:30:00,215.0,216.37,214.98,216.03,116702.0,207.6937,209.0171,207.6743,208.6887,116702.0
2019-02-05 09:35:00,216.05,216.7,215.8,215.8,67250.0,208.708,209.3359,208.4665,208.4665,67250.0
2019-02-05 09:40:00,215.9,216.3,215.81,216.22,28434.0,208.5631,208.9495,208.4761,208.8722,28434.0
2019-02-05 09:45:00,216.22,216.5,216.18,216.49,30905.0,208.8722,209.1427,208.8336,209.133,30905.0
2019-02-05 09:50:00,216.52,216.69,216.22,216.45,27269.0,209.162,209.3262,208.8722,209.0944,27269.0
2019-02-05 09:55:00,216.5,216.5,216.0,216.06,18580.0,209.1427,209.1427,208.6597,208.7176,18580.0
2019-02-05 10:00:00,216.02,216.34,215.8,215.8,34305.0,208.679,208.9881,208.4665,208.4665,34305.0
2019-02-05 10:05:00,215.82,215.95,215.63,215.68,38595.0,208.4858,208.6114,208.3023,208.3506,38595.0
2019-02-05 10:10:00,215.65,215.84,215.62,215.83,28631.0,208.3216,208.5051,208.2926,208.4955,28631.0
2019-02-05 10:15:00,215.81,216.09,215.79,216.09,36591.0,208.4761,208.7466,208.4568,208.7466,36591.0
2019-02-05 10:20:00,216.11,216.28,216.1,216.17,26800.0,208.7659,208.9302,208.7563,208.8239,26800.0
2019-02-05 10:25:00,216.23,216.45,216.19,216.42,32587.0,208.8819,209.0944,208.8432,209.0654,32587.0
2019-02-05 10:30:00,216.44,216.52,216.3,216.35,18939.0,209.0847,209.162,208.9495,208.9978,18939.0
2019-02-05 10:35:00,216.33,216.36,216.14,216.14,25206.0,208.9785,209.0074,208.7949,208.7949,25206.0
2019-02-05 10:40:00,216.19,216.45,216.13,216.34,28999.0,208.8432,209.0944,208.7853,208.9881,28999.0
2019-02-05 10:45:00,216.32,216.42,216.02,216.15,23744.0,208.9688,209.0654,208.679,208.8046,23744.0
2019-02-05 10:50:00,216.16,216.24,215.97,216.13,17270.0,208.8142,208.8915,208.6307,208.7853,17270.0
2019-02-05 10:55:00,216.13,216.19,216.04,216.13,26624.0,208.7853,208.8432,208.6983,208.7853,26624.0
2019-02-05 11:00:00,216.15,216.31,216.06,216.19,21864.0,208.8046,208.9591,208.7176,208.8432,21864.0
2019-02-05 11:05:00,216.22,216.37,216.07,216.29,25688.0,208.8722,209.0171,208.7273,208.9398,25688.0
2019-02-05 11:10:00,216.29,216.39,216.21,216.21,20675.0,208.9398,209.0364,208.8625,208.8625,20675.0
2019-02-05 11:15:00,216.25,216.27,216.04,216.09,27809.0,208.9012,208.9205,208.6983,208.7466,27809.0
2019-02-05 11:20:00,216.11,216.16,215.94,216.07,22848.0,208.7659,208.8142,208.6017,208.7273,22848.0
2019-02-05 11:25:00,216.06,216.09,215.88,215.96,29678.0,208.7176,208.7466,208.5438,208.621,29678.0
2019-02-05 11:30:00,215.96,216.0,215.81,215.95,24179.0,208.621,208.6597,208.4761,208.6114,24179.0
2019-02-05 11:35:00,216.0,216.33,215.99,216.33,24401.0,208.6597,208.9785,208.65,208.9785,24401.0
2019-02-05 11:40:00,216.34,216.34,216.11,216.14,15670.0,208.9881,208.9881,208.7659,208.7949,15670.0
2019-02-05 11:45:00,216.1,216.12,215.81,216.03,22065.0,208.7563,208.7756,208.4761,208.6887,22065.0
2019-02-05 11:50:00,216.07,216.18,215.92,216.17,20518.0,208.7273,208.8336,208.5824,208.8239,20518.0
2019-02-05 11:55:00,216.17,216.23,216.1,216.15,17437.0,208.8239,208.8819,208.7563,208.8046,17437.0
2019-02-05 12:00:00,216.17,216.19,215.97,216.14,18482.0,208.8239,208.8432,208.6307,208.7949,18482.0
2019-02-05 12:05:00,216.15,216.18,215.92,216.07,21928.0,208.8046,208.8336,208.5824,208.7273,21928.0
2019-02-05 12:10:00,216.05,216.21,215.97,216.21,27140.0,208.708,208.8625,208.6307,208.8625,27140.0
2019-02-05 12:15:00,216.2,216.34,216.11,216.18,26682.0,208.8529,208.9881,208.7659,208.8336,26682.0
2019-02-05 12:20:00,216.18,216.18,215.95,216.06,37733.0,208.8336,208.8336,208.6114,208.7176,37733.0
2019-02-05 12:25:00,216.03,216.1,215.99,216.06,23865.0,208.6887,208.7563,208.65,208.7176,23865.0
2019-02-05 12:30:00,216.01,216.01,215.6,215.67,12604.0,208.6693,208.6693,208.2733,208.3409,12604.0
2019-02-05 12:35:00,215.64,215.8,215.55,215.66,17963.0,208.3119,208.4665,208.225,208.3312,17963.0
2019-02-05 12:40:00,215.63,215.64,215.43,215.48,16493.0,208.3023,208.3119,208.1091,208.1574,16493.0
2019-02-05 12:45:00,215.46,215.57,215.36,215.37,16170.0,208.138,208.2443,208.0414,208.0511,16170.0
2019-02-05 12:50:00,215.42,215.46,215.12,215.14,17034.0,208.0994,208.138,207.8096,207.8289,17034.0
2019-02-05 12:55:00,215.15,215.21,214.96,215.06,17665.0,207.8386,207.8965,207.655,207.7516,17665.0
2019-02-05 13:00:00,215.07,215.29,215.01,215.09,24476.0,207.7613,207.9738,207.7033,207.7806,24476.0
2019-02-05 13:05:00,215.06,215.16,214.94,214.95,13146.0,207.7516,207.8482,207.6357,207.6454,13146.0
2019-02-05 13:10:00,215.0,215.19,214.95,215.19,21289.0,207.6937,207.8772,207.6454,207.8772,21289.0
2019-02-05 13:15:00,215.19,215.19,215.05,215.12,15293.0,207.8772,207.8772,207.742,207.8096,15293.0
2019-02-05 13:20:00,215.09,215.39,215.09,215.39,21214.0,207.7806,208.0704,207.7806,208.0704,21214.0
2019-02-05 13:25:00,215.38,215.53,215.19,215.53,26199.0,208.0607,208.2057,207.8772,208.2057,26199.0
2019-02-05 13:30:00,215.51,215.54,215.29,215.3,14903.0,208.1863,208.2153,207.9738,207.9835,14903.0
2019-02-05 13:35:00,215.35,215.4,215.22,215.4,12188.0,208.0318,208.0801,207.9062,208.0801,12188.0
2019-02-05 13:40:00,215.4,215.43,215.23,215.38,11546.0,208.0801,208.1091,207.9158,208.0607,11546.0
2019-02-05 13:45:00,215.35,215.41,215.29,215.4,9870.0,208.0318,208.0897,207.9738,208.0801,9870.0
2019-02-05 13:50:00,215.39,215.42,215.31,215.34,17650.0,208.0704,208.0994,207.9931,208.0221,17650.0
2019-02-05 13:55:00,215.34,215.52,215.34,215.44,16030.0,208.0221,208.196,208.0221,208.1187,16030.0
2019-02-05 14:00:00,215.49,215.81,215.34,215.81,35373.0,208.167,208.4761,208.0221,208.4761,35373.0
2019-02-05 14:05:00,215.79,216.03,215.79,215.94,22919.0,208.4568,208.6887,208.4568,208.6017,22919.0
2019-02-05 14:10:00,215.94,216.01,215.87,215.98,15206.0,208.6017,208.6693,208.5341,208.6404,15206.0
2019-02-05 14:15:00,216.01,216.14,215.98,216.09,23001.0,208.6693,208.7949,208.6404,208.7466,23001.0
2019-02-05 14:20:00,216.07,216.09,215.93,215.93,10713.0,208.7273,208.7466,208.5921,208.5921,10713.0
2019-02-05 14:25:00,215.96,216.01,215.92,215.98,12377.0,208.621,208.6693,208.5824,208.6404,12377.0
2019-02-05 14:30:00,215.99,216.02,215.78,215.78,12058.0,208.65,208.679,208.4472,208.4472,12058.0
2019-02-05 14:35:00,215.79,215.8,215.66,215.73,15465.0,208.4568,208.4665,208.3312,208.3989,15465.0
2019-02-05 14:40:00,215.69,215.71,215.55,215.71,15773.0,208.3602,208.3795,208.225,208.3795,15773.0
2019-02-05 14:45:00,215.72,215.75,215.59,215.69,13558.0,208.3892,208.4182,208.2636,208.3602,13558.0
2019-02-05 14:50:00,215.67,215.73,215.54,215.69,20125.0,208.3409,208.3989,208.2153,208.3602,20125.0
2019-02-05 14:55:00,215.67,215.74,215.6,215.68,15125.0,208.3409,208.4085,208.2733,208.3506,15125.0
2019-02-05 15:00:00,215.71,215.8,215.64,215.64,19416.0,208.3795,208.4665,208.3119,208.3119,19416.0
2019-02-05 15:05:00,215.69,215.91,215.69,215.86,16942.0,208.3602,208.5727,208.3602,208.5244,16942.0
2019-02-05 15:10:00,215.86,215.86,215.64,215.75,19354.0,208.5244,208.5244,208.3119,208.4182,19354.0
2019-02-05 15:15:00,215.75,216.01,215.66,215.99,21218.0,208.4182,208.6693,208.3312,208.65,21218.0
2019-02-05 15:20:00,215.99,216.13,215.98,216.06,15772.0,208.65,208.7853,208.6404,208.7176,15772.0
2019-02-05 15:25:00,216.07,216.17,216.02,216.08,20721.0,208.7273,208.8239,208.679,208.737,20721.0
2019-02-05 15:30:00,216.09,216.27,216.09,216.24,33413.0,208.7466,208.9205,208.7466,208.8915,33413.0
2019-02-05 15:35:00,216.23,216.23,215.94,215.97,35449.0,208.8819,208.8819,208.6017,208.6307,35449.0
2019-02-05 15:40:00,215.97,216.05,215.86,215.88,40157.0,208.6307,208.708,208.5244,208.5438,40157.0
2019-02-05 15:45:00,215.88,215.88,215.65,215.7,46120.0,208.5438,208.5438,208.3216,208.3699,46120.0
2019-02-05 15:50:00,215.67,215.94,215.62,215.73,77107.0,208.3409,208.6017,208.2926,208.3989,77107.0
2019-02-05 15:55:00,215.79,215.95,215.72,215.8,114530.0,208.4568,208.6114,208.3892,208.4665,114530.0
2019-02-06 09:30:00,215.25,215.55,215.15,215.27,55695.0,207.9352,208.225,207.8386,207.9545,55695.0
2019-02-06 09:35:00,215.24,215.31,214.87,215.03,35275.0,207.9255,207.9931,207.5681,207.7226,35275.0
2019-02-06 09:40:00,214.9,215.45,214.85,215.31,15452.0,207.5971,208.1284,207.5488,207.9931,15452.0
2019-02-06 09:45:00,215.36,215.82,215.31,215.73,18837.0,208.0414,208.4858,207.9931,208.3989,18837.0
2019-02-06 09:50:00,215.78,215.9,215.6,215.72,13488.0,208.4472,208.5631,208.2733,208.3892,13488.0
2019-02-06 09:55:00,215.73,215.73,215.34,215.34,16385.0,208.3989,208.3989,208.0221,208.0221,16385.0
2019-02-06 10:00:00,215.26,215.26,214.76,214.89,17647.0,207.9448,207.9448,207.4618,207.5874,17647.0
2019-02-06 10:05:00,214.93,215.12,214.64,214.68,24824.0,207.626,207.8096,207.3459,207.3845,24824.0
2019-02-06 10:10:00,214.66,214.66,213.68,213.83,33579.0,207.3652,207.3652,206.4185,206.5634,33579.0
2019-02-06 10:15:00,213.87,214.47,213.84,214.32,16987.0,206.6021,207.1817,206.5731,207.0368,16987.0
2019-02-06 10:20:00,214.28,214.35,213.77,214.22,17402.0,206.9981,207.0658,206.5055,206.9402,17402.0
2019-02-06 10:25:00,214.22,214.59,214.22,214.46,11574.0,206.9402,207.2976,206.9402,207.172,11574.0
2019-02-06 10:30:00,214.57,214.91,214.55,214.81,16462.0,207.2783,207.6067,207.259,207.5101,16462.0
2019-02-06 10:35:00,214.85,214.91,214.72,214.78,14172.0,207.5488,207.6067,207.4232,207.4811,14172.0
2019-02-06 10:40:00,214.84,215.16,214.73,215.07,15268.0,207.5391,207.8482,207.4328,207.7613,15268.0
2019-02-06 10:45:00,215.1,215.29,215.02,215.14,10036.0,207.7903,207.9738,207.713,207.8289,10036.0
2019-02-06 10:50:00,215.17,215.32,215.05,215.2,12414.0,207.8579,208.0028,207.742,207.8869,12414.0
2019-02-06 10:55:00,215.24,215.3,215.08,215.12,13874.0,207.9255,207.9835,207.7709,207.8096,13874.0
2019-02-06 11:00:00,215.13,215.34,215.05,215.27,41864.0,207.8192,208.0221,207.742,207.9545,41864.0
2019-02-06 11:05:00,215.29,215.57,215.26,215.51,14460.0,207.9738,208.2443,207.9448,208.1863,14460.0
2019-02-06 11:10:00,215.52,215.62,215.35,215.41,24182.0,208.196,208.2926,208.0318,208.0897,24182.0
2019-02-06 11:15:00,215.41,215.46,215.19,215.24,13861.0,208.0897,208.138,207.8772,207.9255,13861.0
2019-02-06 11:20:00,215.27,215.48,214.88,214.89,21377.0,207.9545,208.1574,207.5777,207.5874,21377.0
2019-02-06 11:25:00,214.86,214.9,214.56,214.82,16987.0,207.5584,207.5971,207.2686,207.5198,16987.0
2019-02-06 11:30:00,214.9,214.98,214.66,214.66,12330.0,207.5971,207.6743,207.3652,207.3652,12330.0
2019-02-06 11:35:00,214.67,214.73,214.46,214.53,18094.0,207.3749,207.4328,207.172,207.2396,18094.0
2019-02-06 11:40:00,214.57,214.7,214.41,214.45,26721.0,207.2783,207.4039,207.1237,207.1624,26721.0
2019-02-06 11:45:00,214.42,214.58,214.21,214.38,22439.0,207.1334,207.2879,206.9305,207.0947,22439.0
2019-02-06 11:50:00,214.38,214.47,214.07,214.17,20384.0,207.0947,207.1817,206.7953,206.8919,20384.0
2019-02-06 11:55:00,214.15,214.25,213.95,214.04,44508.0,206.8725,206.9692,206.6793,206.7663,44508.0
2019-02-06 12:00:00,213.99,214.4,213.93,214.27,21134.0,206.718,207.1141,206.66,206.9885,21134.0
2019-02-06 12:05:00,214.3,214.32,214.02,214.05,18497.0,207.0175,207.0368,206.747,206.7759,18497.0
2019-02-06 12:10:00,214.06,214.37,214.02,214.33,14082.0,206.7856,207.0851,206.747,207.0464,14082.0
2019-02-06 12:15:00,214.34,214.37,214.11,214.32,10818.0,207.0561,207.0851,206.8339,207.0368,10818.0
2019-02-06 12:20:00,214.34,214.37,214.26,214.35,8646.0,207.0561,207.0851,206.9788,207.0658,8646.0
2019-02-06 12:25:00,214.39,214.65,214.33,214.35,16404.0,207.1044,207.3556,207.0464,207.0658,16404.0
2019-02-06 12:30:00,214.37,214.54,214.34,214.47,10134.0,207.0851,207.2493,207.0561,207.1817,10134.0
2019-02-06 12:35:00,214.53,214.53,214.36,214.45,13572.0,207.2396,207.2396,207.0754,207.1624,13572.0
2019-02-06 12:40:00,214.47,214.51,214.37,214.41,30324.0,207.1817,207.2203,207.0851,207.1237,30324.0
2019-02-06 12:45:00,214.39,214.47,214.27,214.47,29236.0,207.1044,207.1817,206.9885,207.1817,29236.0
2019-02-06 12:50:00,214.47,214.68,214.46,214.5,12033.0,207.1817,207.3845,207.172,207.2107,12033.0
2019-02-06 12:55:00,214.55,214.66,214.5,214.64,10579.0,207.259,207.3652,207.2107,207.3459,10579.0
2019-02-06 13:00:00,214.63,214.74,214.56,214.65,8492.0,207.3362,207.4425,207.2686,207.3556,8492.0
2019-02-06 13:05:00,214.68,214.88,214.67,214.8,13553.0,207.3845,207.5777,207.3749,207.5005,13553.0
2019-02-06 13:10:00,214.84,215.09,214.8,215.03,22075.0,207.5391,207.7806,207.5005,207.7226,22075.0
2019-02-06 13:15:00,215.03,215.09,214.89,214.98,8275.0,207.7226,207.7806,207.5874,207.6743,8275.0
2019-02-06 13:20:00,215.01,215.05,214.97,214.99,8657.0,207.7033,207.742,207.6647,207.684,8657.0
2019-02-06 13:25:00,215.01,215.01,214.82,214.92,9832.0,207.7033,207.7033,207.5198,207.6164,9832.0
2019-02-06 13:30:00,214.94,215.0,214.73,214.95,16790.0,207.6357,207.6937,207.4328,207.6454,16790.0
2019-02-06 13:35:00,214.97,215.06,214.91,214.94,5000.0,207.6647,207.7516,207.6067,207.6357,5000.0
2019-02-06 13:40:00,214.95,215.04,214.91,214.96,9835.0,207.6454,207.7323,207.6067,207.655,9835.0
2019-02-06 13:45:00,215.0,215.13,214.94,215.05,20114.0,207.6937,207.8192,207.6357,207.742,20114.0
2019-02-06 13:50:00,215.05,215.18,214.9,215.06,13781.0,207.742,207.8675,207.5971,207.7516,13781.0
2019-02-06 13:55:00,215.11,215.16,214.95,215.09,24688.0,207.7999,207.8482,207.6454,207.7806,24688.0
2019-02-06 14:00:00,215.09,215.14,214.92,215.05,26959.0,207.7806,207.8289,207.6164,207.742,26959.0
2019-02-06 14:05:00,215.05,215.06,214.87,214.92,15108.0,207.742,207.7516,207.5681,207.6164,15108.0
2019-02-06 14:10:00,214.94,214.96,214.76,214.87,16271.0,207.6357,207.655,207.4618,207.5681,16271.0
2019-02-06 14:15:00,214.88,214.9,214.74,214.87,16048.0,207.5777,207.5971,207.4425,207.5681,16048.0
2019-02-06 14:20:00,214.88,215.1,214.83,215.07,11383.0,207.5777,207.7903,207.5294,207.7613,11383.0
2019-02-06 14:25:00,215.06,215.1,214.97,215.07,13338.0,207.7516,207.7903,207.6647,207.7613,13338.0
2019-02-06 14:30:00,215.06,215.07,214.84,214.95,12907.0,207.7516,207.7613,207.5391,207.6454,12907.0
2019-02-06 14:35:00,214.95,215.09,214.84,214.84,14797.0,207.6454,207.7806,207.5391,207.5391,14797.0
2019-02-06 14:40:00,214.89,215.1,214.89,215.05,11058.0,207.5874,207.7903,207.5874,207.742,11058.0
2019-02-06 14:45:00,215.02,215.1,214.97,215.01,9430.0,207.713,207.7903,207.6647,207.7033,9430.0
2019-02-06 14:50:00,214.97,215.08,214.92,215.03,14389.0,207.6647,207.7709,207.6164,207.7226,14389.0
2019-02-06 14:55:00,215.04,215.27,215.04,215.25,22662.0,207.7323,207.9545,207.7323,207.9352,22662.0
2019-02-06 15:00:00,215.19,215.41,215.19,215.27,12802.0,207.8772,208.0897,207.8772,207.9545,12802.0
2019-02-06 15:05:00,215.25,215.44,215.25,215.34,12786.0,207.9352,208.1187,207.9352,208.0221,12786.0
2019-02-06 15:10:00,215.35,215.49,215.17,215.44,24375.0,208.0318,208.167,207.8579,208.1187,24375.0
2019-02-06 15:15:00,215.42,215.45,215.27,215.35,17327.0,208.0994,208.1284,207.9545,208.0318,17327.0
2019-02-06 15:20:00,215.34,215.4,215.27,215.33,17197.0,208.0221,208.0801,207.9545,208.0124,17197.0
2019-02-06 15:25:00,215.31,215.42,215.25,215.26,13768.0,207.9931,208.0994,207.9352,207.9448,13768.0
2019-02-06 15:30:00,215.25,215.34,215.2,215.25,27225.0,207.9352,208.0221,207.8869,207.9352,27225.0
2019-02-06 15:35:00,215.23,215.52,215.19,215.52,26821.0,207.9158,208.196,207.8772,208.196,26821.0
2019-02-06 15:40:00,215.52,215.52,215.37,215.48,33041.0,208.196,208.196,208.0511,208.1574,33041.0
2019-02-06 15:45:00,215.44,215.5,215.27,215.41,43784.0,208.1187,208.1767,207.9545,208.0897,43784.0
2019-02-06 15:50:00,215.39,215.52,215.34,215.45,53003.0,208.0704,208.196,208.0221,208.1284,53003.0
2019-02-06 15:55:00,215.43,215.44,215.18,215.33,102725.0,208.1091,208.1187,207.8675,208.0124,102725.0
2019-02-07 09:30:00,213.46,213.46,212.41,213.0,75177.0,206.206,206.206,205.1917,205.7616,75177.0
2019-02-07 09:35:00,213.03,213.13,212.5,212.98,38775.0,205.7906,205.8872,205.2786,205.7423,38775.0
2019-02-07 09:40:00,212.83,213.37,212.8,213.13,19907.0,205.5974,206.1191,205.5684,205.8872,19907.0
2019-02-07 09:45:00,213.06,213.53,212.86,213.25,23526.0,205.8196,206.2736,205.6264,206.0031,23526.0
2019-02-07 09:50:00,213.2,213.6,213.2,213.5,19460.0,205.9548,206.3412,205.9548,206.2446,19460.0
2019-02-07 09:55:00,213.45,213.99,213.45,213.92,28776.0,206.1963,206.718,206.1963,206.6504,28776.0
2019-02-07 10:00:00,213.9,213.94,213.24,213.25,21956.0,206.631,206.6697,205.9935,206.0031,21956.0
2019-02-07 10:05:00,213.26,213.69,213.16,213.69,19906.0,206.0128,206.4282,205.9162,206.4282,19906.0
2019-02-07 10:10:00,213.74,213.99,213.67,213.9,10846.0,206.4765,206.718,206.4089,206.631,10846.0
2019-02-07 10:15:00,213.95,214.12,213.71,213.76,19254.0,206.6793,206.8436,206.4475,206.4958,19254.0
2019-02-07 10:20:00,213.71,214.26,213.61,214.23,9181.0,206.4475,206.9788,206.3509,206.9498,9181.0
2019-02-07 10:25:00,214.24,214.37,214.02,214.13,17895.0,206.9595,207.0851,206.747,206.8532,17895.0
2019-02-07 10:30:00,214.21,214.45,214.12,214.12,12483.0,206.9305,207.1624,206.8436,206.8436,12483.0
2019-02-07 10:35:00,214.08,214.17,213.68,213.71,18910.0,206.8049,206.8919,206.4185,206.4475,18910.0
2019-02-07 10:40:00,213.71,213.87,213.38,213.56,25418.0,206.4475,206.6021,206.1287,206.3026,25418.0
2019-02-07 10:45:00,213.55,213.68,213.01,213.01,25799.0,206.2929,206.4185,205.7713,205.7713,25799.0
2019-02-07 10:50:00,213.0,213.07,212.57,212.81,23828.0,205.7616,205.8293,205.3462,205.5781,23828.0
2019-02-07 10:55:00,212.81,212.91,212.36,212.46,26832.0,205.5781,205.6747,205.1434,205.24,26832.0
2019-02-07 11:00:00,212.42,212.82,212.24,212.81,26146.0,205.2013,205.5877,205.0275,205.5781,26146.0
2019-02-07 11:05:00,212.83,212.91,212.58,212.8,25975.0,205.5974,205.6747,205.3559,205.5684,25975.0
2019-02-07 11:10:00,212.79,212.95,212.65,212.71,25825.0,205.5588,205.7133,205.4235,205.4815,25825.0
2019-02-07 11:15:00,212.67,212.9,212.43,212.51,34881.0,205.4428,205.665,205.211,205.2883,34881.0
2019-02-07 11:20:00,212.48,212.7,212.31,212.48,24557.0,205.2593,205.4718,205.0951,205.2593,24557.0
2019-02-07 11:25:00,212.51,212.73,212.38,212.63,29244.0,205.2883,205.5008,205.1627,205.4042,29244.0
2019-02-07 11:30:00,212.64,212.64,211.88,212.2,48081.0,205.4139,205.4139,204.6797,204.9888,48081.0
2019-02-07 11:35:00,212.23,212.6,212.02,212.6,37715.0,205.0178,205.3752,204.8149,205.3752,37715.0
2019-02-07 11:40:00,212.62,212.92,212.51,212.64,19103.0,205.3945,205.6843,205.2883,205.4139,19103.0
2019-02-07 11:45:00,212.67,212.78,212.3,212.31,15767.0,205.4428,205.5491,205.0854,205.0951,15767.0
2019-02-07 11:50:00,212.31,212.81,212.06,212.36,18807.0,205.0951,205.5781,204.8536,205.1434,18807.0
2019-02-07 11:55:00,212.28,212.54,212.16,212.27,15200.0,205.0661,205.3173,204.9502,205.0564,15200.0
2019-02-07 12:00:00,212.23,212.31,211.6,211.88,33737.0,205.0178,205.0951,204.4092,204.6797,33737.0
2019-02-07 12:05:00,211.87,212.3,211.79,212.24,15700.0,204.67,205.0854,204.5927,205.0275,15700.0
2019-02-07 12:10:00,212.16,212.25,212.01,212.12,36230.0,204.9502,205.0371,204.8053,204.9115,36230.0
2019-02-07 12:15:00,212.13,212.62,212.0,212.62,13804.0,204.9212,205.3945,204.7956,205.3945,13804.0
2019-02-07 12:20:00,212.54,212.96,212.53,212.84,11249.0,205.3173,205.723,205.3076,205.6071,11249.0
2019-02-07 12:25:00,212.84,212.88,212.66,212.69,11999.0,205.6071,205.6457,205.4332,205.4622,11999.0
2019-02-07 12:30:00,212.75,212.77,212.57,212.76,10716.0,205.5201,205.5394,205.3462,205.5298,10716.0
2019-02-07 12:35:00,212.77,212.89,212.59,212.76,8583.0,205.5394,205.6554,205.3656,205.5298,8583.0
2019-02-07 12:40:00,212.83,212.83,212.26,212.3,12394.0,205.5974,205.5974,205.0468,205.0854,12394.0
2019-02-07 12:45:00,212.24,212.46,212.16,212.44,14180.0,205.0275,205.24,204.9502,205.2207,14180.0
2019-02-07 12:50:00,212.46,212.47,212.08,212.08,13238.0,205.24,205.2496,204.8729,204.8729,13238.0
2019-02-07 12:55:00,212.12,212.31,212.03,212.27,9589.0,204.9115,205.0951,204.8246,205.0564,9589.0
2019-02-07 13:00:00,212.23,212.98,212.23,212.97,17569.0,205.0178,205.7423,205.0178,205.7326,17569.0
2019-02-07 13:05:00,212.99,213.22,212.99,213.15,10360.0,205.752,205.9742,205.752,205.9065,10360.0
2019-02-07 13:10:00,213.16,213.22,212.97,213.02,13464.0,205.9162,205.9742,205.7326,205.7809,13464.0
2019-02-07 13:15:00,213.02,213.13,212.77,212.81,11511.0,205.7809,205.8872,205.5394,205.5781,11511.0
2019-02-07 13:20:00,212.82,213.15,212.82,213.08,19840.0,205.5877,205.9065,205.5877,205.8389,19840.0
2019-02-07 13:25:00,213.11,213.31,213.05,213.27,13739.0,205.8679,206.0611,205.8099,206.0225,13739.0
2019-02-07 13:30:00,213.34,213.59,213.24,213.52,13379.0,206.0901,206.3316,205.9935,206.264,13379.0
2019-02-07 13:35:00,213.56,213.69,213.48,213.52,12552.0,206.3026,206.4282,206.2253,206.264,12552.0
2019-02-07 13:40:00,213.57,213.63,213.43,213.58,11412.0,206.3123,206.3702,206.177,206.3219,11412.0
2019-02-07 13:45:00,213.49,213.79,213.38,213.49,28345.0,206.235,206.5248,206.1287,206.235,28345.0
2019-02-07 13:50:00,213.55,213.64,213.35,213.63,11069.0,206.2929,206.3799,206.0997,206.3702,11069.0
2019-02-07 13:55:00,213.58,213.76,213.35,213.64,20574.0,206.3219,206.4958,206.0997,206.3799,20574.0
2019-02-07 14:00:00,213.52,213.67,213.32,213.44,18141.0,206.264,206.4089,206.0708,206.1867,18141.0
2019-02-07 14:05:00,213.5,213.54,213.37,213.53,19109.0,206.2446,206.2833,206.1191,206.2736,19109.0
2019-02-07 14:10:00,213.49,213.49,213.2,213.25,15530.0,206.235,206.235,205.9548,206.0031,15530.0
2019-02-07 14:15:00,213.27,213.47,213.1,213.36,52030.0,206.0225,206.2157,205.8582,206.1094,52030.0
2019-02-07 14:20:00,213.37,213.64,213.32,213.57,30278.0,206.1191,206.3799,206.0708,206.3123,30278.0
2019-02-07 14:25:00,213.56,213.9,213.47,213.89,32476.0,206.3026,206.631,206.2157,206.6214,32476.0
2019-02-07 14:30:00,213.91,213.94,213.69,213.89,17866.0,206.6407,206.6697,206.4282,206.6214,17866.0
2019-02-07 14:35:00,213.9,213.96,213.77,213.83,11011.0,206.631,206.689,206.5055,206.5634,11011.0
2019-02-07 14:40:00,213.86,213.9,213.73,213.77,14285.0,206.5924,206.631,206.4668,206.5055,14285.0
2019-02-07 14:45:00,213.84,213.93,213.62,213.7,12662.0,206.5731,206.66,206.3606,206.4378,12662.0
2019-02-07 14:50:00,213.72,213.79,213.56,213.64,15807.0,206.4572,206.5248,206.3026,206.3799,15807.0
2019-02-07 14:55:00,213.61,213.75,213.46,213.48,9014.0,206.3509,206.4861,206.206,206.2253,9014.0
2019-02-07 15:00:00,213.54,213.71,213.26,213.26,21847.0,206.2833,206.4475,206.0128,206.0128,21847.0
2019-02-07 15:05:00,213.29,213.39,213.1,213.32,14446.0,206.0418,206.1384,205.8582,206.0708,14446.0
2019-02-07 15:10:00,213.34,213.48,213.23,213.36,21617.0,206.0901,206.2253,205.9838,206.1094,21617.0
2019-02-07 15:15:00,213.41,213.5,213.33,213.35,14379.0,206.1577,206.2446,206.0804,206.0997,14379.0
2019-02-07 15:20:00,213.38,213.55,213.32,213.51,21813.0,206.1287,206.2929,206.0708,206.2543,21813.0
2019-02-07 15:25:00,213.56,213.63,213.42,213.61,19085.0,206.3026,206.3702,206.1674,206.3509,19085.0
2019-02-07 15:30:00,213.63,213.71,213.26,213.39,37085.0,206.3702,206.4475,206.0128,206.1384,37085.0
2019-02-07 15:35:00,213.4,213.6,213.25,213.6,24844.0,206.148,206.3412,206.0031,206.3412,24844.0
2019-02-07 15:40:00,213.52,214.13,213.52,213.83,51682.0,206.264,206.8532,206.264,206.5634,51682.0
2019-02-07 15:45:00,213.81,213.95,213.76,213.78,31168.0,206.5441,206.6793,206.4958,206.5151,31168.0
2019-02-07 15:50:00,213.78,214.03,213.78,213.92,67407.0,206.5151,206.7566,206.5151,206.6504,67407.0
2019-02-07 15:55:00,213.9,214.06,213.64,213.99,115839.0,206.631,206.7856,206.3799,206.718,115839.0
2019-02-08 09:30:00,212.0,212.86,212.0,212.69,82036.0,204.7956,205.6264,204.7956,205.4622,82036.0
2019-02-08 09:35:00,212.76,213.2,212.46,212.68,41233.0,205.5298,205.9548,205.24,205.4525,41233.0
2019-02-08 09:40:00,212.69,213.23,212.65,212.98,29318.0,205.4622,205.9838,205.4235,205.7423,29318.0
2019-02-08 09:45:00,213.0,213.1,212.34,212.81,21182.0,205.7616,205.8582,205.1241,205.5781,21182.0
2019-02-08 09:50:00,212.84,213.06,212.61,212.83,35516.0,205.6071,205.8196,205.3849,205.5974,35516.0
2019-02-08 09:55:00,212.84,213.25,212.76,213.17,33215.0,205.6071,206.0031,205.5298,205.9259,33215.0
2019-02-08 10:00:00,213.11,213.33,212.83,213.09,33425.0,205.8679,206.0804,205.5974,205.8486,33425.0
2019-02-08 10:05:00,213.12,214.0,213.11,213.66,36093.0,205.8776,206.7276,205.8679,206.3992,36093.0
2019-02-08 10:10:00,213.59,213.96,213.26,213.42,20476.0,206.3316,206.689,206.0128,206.1674,20476.0
2019-02-08 10:15:00,213.45,213.62,213.21,213.28,14430.0,206.1963,206.3606,205.9645,206.0321,14430.0
2019-02-08 10:20:00,213.29,213.53,213.21,213.45,20534.0,206.0418,206.2736,205.9645,206.1963,20534.0
2019-02-08 10:25:00,213.43,213.88,213.39,213.72,35024.0,206.177,206.6117,206.1384,206.4572,35024.0
2019-02-08 10:30:00,213.67,214.09,213.55,214.09,48133.0,206.4089,206.8146,206.2929,206.8146,48133.0
2019-02-08 10:35:00,214.06,214.38,213.98,214.35,27885.0,206.7856,207.0947,206.7083,207.0658,27885.0
2019-02-08 10:40:00,214.39,214.65,214.35,214.36,39159.0,207.1044,207.3556,207.0658,207.0754,39159.0
2019-02-08 10:45:00,214.38,214.4,213.99,214.01,25692.0,207.0947,207.1141,206.718,206.7373,25692.0
2019-02-08 10:50:00,214.13,214.24,213.92,213.93,19351.0,206.8532,206.9595,206.6504,206.66,19351.0
2019-02-08 10:55:00,213.9,214.16,213.86,213.94,25060.0,206.631,206.8822,206.5924,206.6697,25060.0
2019-02-08 11:00:00,213.95,214.01,213.66,213.91,34132.0,206.6793,206.7373,206.3992,206.6407,34132.0
2019-02-08 11:05:00,213.92,214.03,213.72,213.85,35882.0,206.6504,206.7566,206.4572,206.5827,35882.0
2019-02-08 11:10:00,213.86,213.9,213.54,213.64,31081.0,206.5924,206.631,206.2833,206.3799,31081.0
2019-02-08 11:15:00,213.71,213.9,213.62,213.69,46444.0,206.4475,206.631,206.3606,206.4282,46444.0
2019-02-08 11:20:00,213.7,213.73,213.55,213.64,53724.0,206.4378,206.4668,206.2929,206.3799,53724.0
2019-02-08 11:25:00,213.66,213.74,213.51,213.57,91435.0,206.3992,206.4765,206.2543,206.3123,91435.0
2019-02-08 11:30:00,213.59,213.72,213.34,213.34,21517.0,206.3316,206.4572,206.0901,206.0901,21517.0
2019-02-08 11:35:00,213.33,213.74,213.32,213.66,28469.0,206.0804,206.4765,206.0708,206.3992,28469.0
2019-02-08 11:40:00,213.62,213.89,213.58,213.89,27753.0,206.3606,206.6214,206.3219,206.6214,27753.0
2019-02-08 11:45:00,213.84,213.9,213.49,213.83,29557.0,206.5731,206.631,206.235,206.5634,29557.0
2019-02-08 11:50:00,213.77,214.16,213.67,214.16,16339.0,206.5055,206.8822,206.4089,206.8822,16339.0
2019-02-08 11:55:00,214.14,214.49,214.08,214.41,16578.0,206.8629,207.201,206.8049,207.1237,16578.0
2019-02-08 12:00:00,214.42,214.58,214.24,214.28,12560.0,207.1334,207.2879,206.9595,206.9981,12560.0
2019-02-08 12:05:00,214.28,214.4,214.12,214.15,12235.0,206.9981,207.1141,206.8436,206.8725,12235.0
2019-02-08 12:10:00,214.12,214.22,214.05,214.15,11229.0,206.8436,206.9402,206.7759,206.8725,11229.0
2019-02-08 12:15:00,214.12,214.36,214.06,214.34,18145.0,206.8436,207.0754,206.7856,207.0561,18145.0
2019-02-08 12:20:00,214.4,214.58,214.35,214.47,14598.0,207.1141,207.2879,207.0658,207.1817,14598.0
2019-02-08 12:25:00,214.47,214.62,214.4,214.59,11374.0,207.1817,207.3266,207.1141,207.2976,11374.0
2019-02-08 12:30:00,214.58,214.73,214.42,214.42,18311.0,207.2879,207.4328,207.1334,207.1334,18311.0
2019-02-08 12:35:00,214.45,214.5,214.31,214.5,9539.0,207.1624,207.2107,207.0271,207.2107,9539.0
2019-02-08 12:40:00,214.58,214.72,214.52,214.66,10648.0,207.2879,207.4232,207.23,207.3652,10648.0
2019-02-08 12:45:00,214.66,214.88,214.65,214.87,18323.0,207.3652,207.5777,207.3556,207.5681,18323.0
2019-02-08 12:50:00,214.87,214.87,214.67,214.74,10400.0,207.5681,207.5681,207.3749,207.4425,10400.0
2019-02-08 12:55:00,214.71,214.81,214.56,214.73,14778.0,207.4135,207.5101,207.2686,207.4328,14778.0
2019-02-08 13:00:00,214.75,214.96,214.73,214.89,18040.0,207.4522,207.655,207.4328,207.5874,18040.0
2019-02-08 13:05:00,214.89,215.0,214.75,214.95,17294.0,207.5874,207.6937,207.4522,207.6454,17294.0
2019-02-08 13:10:00,214.98,215.02,214.83,215.0,25019.0,207.6743,207.713,207.5294,207.6937,25019.0
2019-02-08 13:15:00,215.05,215.05,214.79,215.02,28554.0,207.742,207.742,207.4908,207.713,28554.0
2019-02-08 13:20:00,214.99,215.11,214.91,214.94,27865.0,207.684,207.7999,207.6067,207.6357,27865.0
2019-02-08 13:25:00,214.91,215.05,214.9,214.94,12218.0,207.6067,207.742,207.5971,207.6357,12218.0
2019-02-08 13:30:00,214.97,215.13,214.93,214.99,7676.0,207.6647,207.8192,207.626,207.684,7676.0
2019-02-08 13:35:00,214.95,214.99,214.76,214.8,10779.0,207.6454,207.684,207.4618,207.5005,10779.0
2019-02-08 13:40:00,214.89,215.03,214.85,214.98,12999.0,207.5874,207.7226,207.5488,207.6743,12999.0
2019-02-08 13:45:00,214.99,215.06,214.92,214.98,12630.0,207.684,207.7516,207.6164,207.6743,12630.0
2019-02-08 13:50:00,215.0,215.1,215.0,215.06,12946.0,207.6937,207.7903,207.6937,207.7516,12946.0
2019-02-08 13:55:00,215.06,215.27,215.03,215.17,18280.0,207.7516,207.9545,207.7226,207.8579,18280.0
2019-02-08 14:00:00,215.22,215.3,214.99,214.99,23166.0,207.9062,207.9835,207.684,207.684,23166.0
2019-02-08 14:05:00,215.0,215.48,215.0,215.4,18934.0,207.6937,208.1574,207.6937,208.0801,18934.0
2019-02-08 14:10:00,215.37,215.62,215.37,215.57,14677.0,208.0511,208.2926,208.0511,208.2443,14677.0
2019-02-08 14:15:00,215.6,215.6,215.43,215.5,15069.0,208.2733,208.2733,208.1091,208.1767,15069.0
2019-02-08 14:20:00,215.5,215.55,215.44,215.52,14116.0,208.1767,208.225,208.1187,208.196,14116.0
2019-02-08 14:25:00,215.52,215.68,215.44,215.68,16128.0,208.196,208.3506,208.1187,208.3506,16128.0
2019-02-08 14:30:00,215.65,215.67,215.49,215.64,36019.0,208.3216,208.3409,208.167,208.3119,36019.0
2019-02-08 14:35:00,215.64,215.68,215.51,215.62,12288.0,208.3119,208.3506,208.1863,208.2926,12288.0
2019-02-08 14:40:00,215.62,215.75,215.57,215.65,18216.0,208.2926,208.4182,208.2443,208.3216,18216.0
2019-02-08 14:45:00,215.64,215.75,215.52,215.52,16953.0,208.3119,208.4182,208.196,208.196,16953.0
2019-02-08 14:50:00,215.53,215.58,215.34,215.42,16332.0,208.2057,208.254,208.0221,208.0994,16332.0
2019-02-08 14:55:00,215.42,215.64,215.39,215.59,23835.0,208.0994,208.3119,208.0704,208.2636,23835.0
2019-02-08 15:00:00,215.56,215.57,215.41,215.41,19347.0,208.2346,208.2443,208.0897,208.0897,19347.0
2019-02-08 15:05:00,215.42,215.58,215.41,215.49,16845.0,208.0994,208.254,208.0897,208.167,16845.0
2019-02-08 15:10:00,215.48,215.86,215.46,215.85,20519.0,208.1574,208.5244,208.138,208.5148,20519.0
2019-02-08 15:15:00,215.83,215.83,215.61,215.73,32771.0,208.4955,208.4955,208.2829,208.3989,32771.0
2019-02-08 15:20:00,215.72,215.76,215.64,215.69,46695.0,208.3892,208.4278,208.3119,208.3602,46695.0
2019-02-08 15:25:00,215.67,215.73,215.56,215.73,25908.0,208.3409,208.3989,208.2346,208.3989,25908.0
2019-02-08 15:30:00,215.74,215.79,215.55,215.76,44227.0,208.4085,208.4568,208.225,208.4278,44227.0
2019-02-08 15:35:00,215.75,215.82,215.61,215.8,50889.0,208.4182,208.4858,208.2829,208.4665,50889.0
2019-02-08 15:40:00,215.77,215.91,215.67,215.76,39955.0,208.4375,208.5727,208.3409,208.4278,39955.0
2019-02-08 15:45:00,215.72,215.81,215.5,215.5,54937.0,208.3892,208.4761,208.1767,208.1767,54937.0
2019-02-08 15:50:00,215.52,215.72,215.44,215.72,55272.0,208.196,208.3892,208.1187,208.3892,55272.0
2019-02-08 15:55:00,215.69,216.63,215.62,216.58,155081.0,208.3602,209.2683,208.2926,209.22,155081.0
2019-02-11 09:30:00,216.99,218.65,216.99,218.36,117080.0,209.616,211.2196,209.616,210.9395,117080.0
2019-02-11 09:35:00,218.49,218.52,217.5,217.59,46318.0,211.0651,211.094,210.1087,210.1956,46318.0
2019-02-11 09:40:00,217.58,217.77,217.07,217.19,19130.0,210.186,210.3695,209.6933,209.8092,19130.0
2019-02-11 09:45:00,217.2,217.57,217.01,217.44,26024.0,209.8189,210.1763,209.6354,210.0507,26024.0
2019-02-11 09:50:00,217.4,217.49,217.14,217.32,17142.0,210.0121,210.099,209.7609,209.9348,17142.0
2019-02-11 09:55:00,217.37,217.39,216.8,217.39,23356.0,209.9831,210.0024,209.4325,210.0024,23356.0
2019-02-11 10:00:00,217.39,217.66,217.2,217.53,28385.0,210.0024,210.2633,209.8189,210.1377,28385.0
2019-02-11 10:05:00,217.49,217.68,217.32,217.59,25658.0,210.099,210.2826,209.9348,210.1956,25658.0
2019-02-11 10:10:00,217.63,217.87,217.54,217.61,18113.0,210.2343,210.4661,210.1473,210.215,18113.0
2019-02-11 10:15:00,217.69,218.18,217.68,218.18,19091.0,210.2922,210.7656,210.2826,210.7656,19091.0
2019-02-11 10:20:00,218.2,218.28,217.53,217.54,25579.0,210.7849,210.8622,210.1377,210.1473,25579.0
2019-02-11 10:25:00,217.56,217.64,217.4,217.59,25919.0,210.1667,210.2439,210.0121,210.1956,25919.0
2019-02-11 10:30:00,217.61,217.74,217.37,217.73,27913.0,210.215,210.3405,209.9831,210.3309,27913.0
2019-02-11 10:35:00,217.74,217.76,217.49,217.55,18343.0,210.3405,210.3599,210.099,210.157,18343.0
2019-02-11 10:40:00,217.52,217.83,217.51,217.62,20517.0,210.128,210.4275,210.1184,210.2246,20517.0
2019-02-11 10:45:00,217.69,217.87,217.64,217.81,20513.0,210.2922,210.4661,210.2439,210.4082,20513.0
2019-02-11 10:50:00,217.83,217.88,217.41,217.59,21469.0,210.4275,210.4758,210.0218,210.1956,21469.0
2019-02-11 10:55:00,217.63,217.84,217.43,217.7,19398.0,210.2343,210.4372,210.0411,210.3019,19398.0
2019-02-11 11:00:00,217.73,218.02,217.66,217.8,22366.0,210.3309,210.611,210.2633,210.3985,22366.0
2019-02-11 11:05:00,217.84,217.96,217.08,217.14,17362.0,210.4372,210.5531,209.703,209.7609,17362.0
2019-02-11 11:10:00,217.11,217.23,216.94,217.02,31030.0,209.732,209.8479,209.5677,209.645,31030.0
2019-02-11 11:15:00,217.08,217.44,217.04,217.29,16718.0,209.703,210.0507,209.6643,209.9058,16718.0
2019-02-11 11:20:00,217.27,217.59,217.23,217.27,28031.0,209.8865,210.1956,209.8479,209.8865,28031.0
2019-02-11 11:25:00,217.28,217.38,217.03,217.03,23608.0,209.8962,209.9928,209.6547,209.6547,23608.0
2019-02-11 11:30:00,217.06,217.39,216.98,217.33,26326.0,209.6837,210.0024,209.6064,209.9445,26326.0
2019-02-11 11:35:00,217.35,217.36,217.07,217.31,25171.0,209.9638,209.9735,209.6933,209.9252,25171.0
2019-02-11 11:40:00,217.28,217.35,216.95,216.98,18349.0,209.8962,209.9638,209.5774,209.6064,18349.0
2019-02-11 11:45:00,216.98,217.22,216.96,217.13,14622.0,209.6064,209.8382,209.5871,209.7513,14622.0
2019-02-11 11:50:00,217.1,217.12,216.81,216.86,11842.0,209.7223,209.7416,209.4422,209.4905,11842.0
2019-02-11 11:55:00,216.85,217.06,216.73,216.95,11023.0,209.4808,209.6837,209.3649,209.5774,11023.0
2019-02-11 12:00:00,216.94,216.94,216.61,216.71,23810.0,209.5677,209.5677,209.249,209.3456,23810.0
2019-02-11 12:05:00,216.75,216.8,216.59,216.79,11698.0,209.3842,209.4325,209.2296,209.4228,11698.0
2019-02-11 12:10:00,216.76,216.77,216.58,216.64,11391.0,209.3939,209.4035,209.22,209.2779,11391.0
2019-02-11 12:15:00,216.61,216.68,216.48,216.48,11903.0,209.249,209.3166,209.1234,209.1234,11903.0
2019-02-11 12:20:00,216.39,216.71,216.37,216.69,21683.0,209.0364,209.3456,209.0171,209.3262,21683.0
2019-02-11 12:25:00,216.67,217.12,216.67,217.0,46691.0,209.3069,209.7416,209.3069,209.6257,46691.0
2019-02-11 12:30:00,217.01,217.09,216.76,217.06,20842.0,209.6354,209.7126,209.3939,209.6837,20842.0
2019-02-11 12:35:00,217.02,217.1,216.54,216.61,65472.0,209.645,209.7223,209.1813,209.249,65472.0
2019-02-11 12:40:00,216.58,216.94,216.5,216.51,47360.0,209.22,209.5677,209.1427,209.1523,47360.0
2019-02-11 12:45:00,216.54,216.82,216.5,216.53,10791.0,209.1813,209.4518,209.1427,209.1717,10791.0
2019-02-11 12:50:00,216.57,216.73,216.41,216.67,9553.0,209.2103,209.3649,209.0557,209.3069,9553.0
2019-02-11 12:55:00,216.71,216.74,216.49,216.54,11969.0,209.3456,209.3745,209.133,209.1813,11969.0
2019-02-11 13:00:00,216.55,216.66,216.4,216.66,15123.0,209.191,209.2973,209.0461,209.2973,15123.0
2019-02-11 13:05:00,216.63,216.69,216.59,216.63,7926.0,209.2683,209.3262,209.2296,209.2683,7926.0
2019-02-11 13:10:00,216.61,216.62,216.34,216.5,11975.0,209.249,209.2586,208.9881,209.1427,11975.0
2019-02-11 13:15:00,216.53,216.62,216.49,216.57,10426.0,209.1717,209.2586,209.133,209.2103,10426.0
2019-02-11 13:20:00,216.61,216.66,216.46,216.46,11972.0,209.249,209.2973,209.104,209.104,11972.0
2019-02-11 13:25:00,216.47,216.57,216.42,216.48,27814.0,209.1137,209.2103,209.0654,209.1234,27814.0
2019-02-11 13:30:00,216.47,216.56,216.47,216.5,17005.0,209.1137,209.2006,209.1137,209.1427,17005.0
2019-02-11 13:35:00,216.52,216.7,216.49,216.69,14785.0,209.162,209.3359,209.133,209.3262,14785.0
2019-02-11 13:40:00,216.72,216.78,216.45,216.52,14567.0,209.3552,209.4132,209.0944,209.162,14567.0
2019-02-11 13:45:00,216.5,216.65,216.37,216.64,21922.0,209.1427,209.2876,209.0171,209.2779,21922.0
2019-02-11 13:50:00,216.63,216.8,216.62,216.76,24976.0,209.2683,209.4325,209.2586,209.3939,24976.0
2019-02-11 13:55:00,216.77,216.94,216.72,216.93,22057.0,209.4035,209.5677,209.3552,209.5581,22057.0
2019-02-11 14:00:00,216.88,216.94,216.71,216.94,21611.0,209.5098,209.5677,209.3456,209.5677,21611.0
2019-02-11 14:05:00,216.94,216.99,216.8,216.87,19344.0,209.5677,209.616,209.4325,209.5001,19344.0
2019-02-11 14:10:00,216.85,216.92,216.72,216.86,12901.0,209.4808,209.5484,209.3552,209.4905,12901.0
2019-02-11 14:15:00,216.88,216.88,216.57,216.58,18132.0,209.5098,209.5098,209.2103,209.22,18132.0
2019-02-11 14:20:00,216.59,216.73,216.48,216.65,18021.0,209.2296,209.3649,209.1234,209.2876,18021.0
2019-02-11 14:25:00,216.62,216.72,216.59,216.72,16983.0,209.2586,209.3552,209.2296,209.3552,16983.0
2019-02-11 14:30:00,216.73,216.92,216.69,216.86,24982.0,209.3649,209.5484,209.3262,209.4905,24982.0
2019-02-11 14:35:00,216.87,216.88,216.7,216.81,21687.0,209.5001,209.5098,209.3359,209.4422,21687.0
2019-02-11 14:40:00,216.8,217.08,216.76,216.96,23756.0,209.4325,209.703,209.3939,209.5871,23756.0
2019-02-11 14:45:00,216.96,216.97,216.48,216.64,22346.0,209.5871,209.5967,209.1234,209.2779,22346.0
2019-02-11 14:50:00,216.66,216.87,216.65,216.74,27990.0,209.2973,209.5001,209.2876,209.3745,27990.0
2019-02-11 14:55:00,216.75,216.99,216.75,216.96,22071.0,209.3842,209.616,209.3842,209.5871,22071.0
2019-02-11 15:00:00,216.94,217.08,216.94,217.01,20667.0,209.5677,209.703,209.5677,209.6354,20667.0
2019-02-11 15:05:00,217.0,217.07,216.95,217.05,19966.0,209.6257,209.6933,209.5774,209.674,19966.0
2019-02-11 15:10:00,217.01,217.02,216.85,216.96,23479.0,209.6354,209.645,209.4808,209.5871,23479.0
2019-02-11 15:15:00,216.98,217.13,216.88,216.92,30870.0,209.6064,209.7513,209.5098,209.5484,30870.0
2019-02-11 15:20:00,216.94,217.11,216.91,217.07,21478.0,209.5677,209.732,209.5388,209.6933,21478.0
2019-02-11 15:25:00,217.06,217.1,216.99,217.07,23754.0,209.6837,209.7223,209.616,209.6933,23754.0
2019-02-11 15:30:00,217.08,217.11,216.71,216.85,31520.0,209.703,209.732,209.3456,209.4808,31520.0
2019-02-11 15:35:00,216.84,217.07,216.74,216.99,50734.0,209.4711,209.6933,209.3745,209.616,50734.0
2019-02-11 15:40:00,216.99,216.99,216.83,216.83,28379.0,209.616,209.616,209.4615,209.4615,28379.0
2019-02-11 15:45:00,216.82,217.08,216.82,216.96,48582.0,209.4518,209.703,209.4518,209.5871,48582.0
2019-02-11 15:50:00,216.96,217.3,216.96,217.28,71898.0,209.5871,209.9155,209.5871,209.8962,71898.0
2019-02-11 15:55:00,217.24,217.31,217.05,217.06,139663.0,209.8575,209.9252,209.674,209.6837,139663.0
2019-02-12 09:30:00,218.56,219.39,218.4,218.92,109036.0,211.1327,211.9345,210.9781,211.4804,109036.0
2019-02-12 09:35:00,218.98,219.0,217.86,218.15,44044.0,211.5384,211.5577,210.4565,210.7366,44044.0
2019-02-12 09:40:00,218.19,218.74,218.01,218.29,33054.0,210.7753,211.3066,210.6014,210.8719,33054.0
2019-02-12 09:45:00,218.33,218.5,218.09,218.23,32743.0,210.9105,211.0747,210.6787,210.8139,32743.0
2019-02-12 09:50:00,218.26,218.42,218.05,218.14,15798.0,210.8429,210.9974,210.64,210.727,15798.0
2019-02-12 09:55:00,218.13,218.24,217.9,217.98,22773.0,210.7173,210.8236,210.4951,210.5724,22773.0
2019-02-12 10:00:00,217.98,218.44,217.97,218.18,19844.0,210.5724,211.0168,210.5627,210.7656,19844.0
2019-02-12 10:05:00,218.21,218.49,218.02,218.36,28758.0,210.7946,211.0651,210.611,210.9395,28758.0
2019-02-12 10:10:00,218.37,218.45,218.05,218.09,31655.0,210.9491,211.0264,210.64,210.6787,31655.0
2019-02-12 10:15:00,218.11,218.28,218.03,218.16,16979.0,210.698,210.8622,210.6207,210.7463,16979.0
2019-02-12 10:20:00,218.14,218.15,217.64,217.69,25121.0,210.727,210.7366,210.2439,210.2922,25121.0
2019-02-12 10:25:00,217.72,217.85,217.65,217.76,38087.0,210.3212,210.4468,210.2536,210.3599,38087.0
2019-02-12 10:30:00,217.79,218.07,217.79,218.0,20253.0,210.3889,210.6593,210.3889,210.5917,20253.0
2019-02-12 10:35:00,218.01,218.15,217.94,218.03,18936.0,210.6014,210.7366,210.5338,210.6207,18936.0
2019-02-12 10:40:00,218.02,218.3,217.8,217.83,38188.0,210.611,210.8815,210.3985,210.4275,38188.0
2019-02-12 10:45:00,217.82,218.09,217.77,217.94,18685.0,210.4178,210.6787,210.3695,210.5338,18685.0
2019-02-12 10:50:00,217.97,218.44,217.96,218.35,21692.0,210.5627,211.0168,210.5531,210.9298,21692.0
2019-02-12 10:55:00,218.33,218.66,218.32,218.66,22403.0,210.9105,211.2293,210.9008,211.2293,22403.0
2019-02-12 11:00:00,218.64,218.91,218.53,218.64,25210.0,211.21,211.4708,211.1037,211.21,25210.0
2019-02-12 11:05:00,218.65,218.84,218.62,218.63,38744.0,211.2196,211.4032,211.1906,211.2003,38744.0
2019-02-12 11:10:00,218.63,218.75,218.58,218.65,20477.0,211.2003,211.3162,211.152,211.2196,20477.0
2019-02-12 11:15:00,218.67,218.76,218.58,218.69,15416.0,211.2389,211.3259,211.152,211.2583,15416.0
2019-02-12 11:20:00,218.71,218.81,218.6,218.61,24071.0,211.2776,211.3742,211.1713,211.181,24071.0
2019-02-12 11:25:00,218.59,218.79,218.59,218.69,15503.0,211.1617,211.3549,211.1617,211.2583,15503.0
2019-02-12 11:30:00,218.7,218.8,218.48,218.71,24099.0,211.2679,211.3645,211.0554,211.2776,24099.0
2019-02-12 11:35:00,218.73,218.97,218.7,218.97,16594.0,211.2969,211.5288,211.2679,211.5288,16594.0
2019-02-12 11:40:00,218.96,219.1,218.89,218.89,23729.0,211.5191,211.6543,211.4515,211.4515,23729.0
2019-02-12 11:45:00,218.88,218.94,218.72,218.75,14477.0,211.4418,211.4998,211.2872,211.3162,14477.0
2019-02-12 11:50:00,218.74,219.13,218.68,219.1,23067.0,211.3066,211.6833,211.2486,211.6543,23067.0
2019-02-12 11:55:00,219.11,219.21,218.93,218.94,25510.0,211.664,211.7606,211.4901,211.4998,25510.0
2019-02-12 12:00:00,218.95,218.95,218.83,218.84,30430.0,211.5094,211.5094,211.3935,211.4032,30430.0
2019-02-12 12:05:00,218.82,218.82,218.62,218.74,16872.0,211.3838,211.3838,211.1906,211.3066,16872.0
2019-02-12 12:10:00,218.74,218.9,218.69,218.72,15004.0,211.3066,211.4611,211.2583,211.2872,15004.0
2019-02-12 12:15:00,218.7,218.79,218.28,218.32,22506.0,211.2679,211.3549,210.8622,210.9008,22506.0
2019-02-12 12:20:00,218.35,218.49,218.33,218.43,27662.0,210.9298,211.0651,210.9105,211.0071,27662.0
2019-02-12 12:25:00,218.42,218.55,218.38,218.43,21646.0,210.9974,211.123,210.9588,211.0071,21646.0
2019-02-12 12:30:00,218.4,218.57,218.4,218.5,14421.0,210.9781,211.1423,210.9781,211.0747,14421.0
2019-02-12 12:35:00,218.51,218.71,218.51,218.71,11948.0,211.0844,211.2776,211.0844,211.2776,11948.0
2019-02-12 12:40:00,218.74,218.74,218.58,218.66,12876.0,211.3066,211.3066,211.152,211.2293,12876.0
2019-02-12 12:45:00,218.61,218.66,218.3,218.35,12275.0,211.181,211.2293,210.8815,210.9298,12275.0
2019-02-12 12:50:00,218.36,218.63,218.36,218.6,20553.0,210.9395,211.2003,210.9395,211.1713,20553.0
2019-02-12 12:55:00,218.57,218.75,218.57,218.75,19384.0,211.1423,211.3162,211.1423,211.3162,19384.0
2019-02-12 13:00:00,218.76,218.81,218.67,218.71,19291.0,211.3259,211.3742,211.2389,211.2776,19291.0
2019-02-12 13:05:00,218.71,218.8,218.62,218.76,23721.0,211.2776,211.3645,211.1906,211.3259,23721.0
2019-02-12 13:10:00,218.77,218.82,218.71,218.76,16361.0,211.3355,211.3838,211.2776,211.3259,16361.0
2019-02-12 13:15:00,218.74,218.79,218.69,218.77,26886.0,211.3066,211.3549,211.2583,211.3355,26886.0
2019-02-12 13:20:00,218.78,218.91,218.77,218.91,16449.0,211.3452,211.4708,211.3355,211.4708,16449.0
2019-02-12 13:25:00,218.91,219.06,218.91,219.06,30571.0,211.4708,211.6157,211.4708,211.6157,30571.0
2019-02-12 13:30:00,219.04,219.08,218.97,219.04,15906.0,211.5964,211.635,211.5288,211.5964,15906.0
2019-02-12 13:35:00,219.07,219.12,218.91,218.93,18868.0,211.6254,211.6737,211.4708,211.4901,18868.0
2019-02-12 13:40:00,218.93,219.05,218.89,219.02,21113.0,211.4901,211.606,211.4515,211.5771,21113.0
2019-02-12 13:45:00,219.04,219.1,218.92,219.05,19090.0,211.5964,211.6543,211.4804,211.606,19090.0
2019-02-12 13:50:00,219.06,219.17,219.04,219.17,18729.0,211.6157,211.722,211.5964,211.722,18729.0
2019-02-12 13:55:00,219.17,219.24,219.08,219.23,17761.0,211.722,211.7896,211.635,211.7799,17761.0
2019-02-12 14:00:00,219.21,219.21,218.98,219.02,18556.0,211.7606,211.7606,211.5384,211.5771,18556.0
2019-02-12 14:05:00,219.03,219.09,218.98,219.09,20313.0,211.5867,211.6447,211.5384,211.6447,20313.0
2019-02-12 14:10:00,219.09,219.15,218.98,219.0,19885.0,211.6447,211.7026,211.5384,211.5577,19885.0
2019-02-12 14:15:00,219.01,219.17,219.0,219.17,18445.0,211.5674,211.722,211.5577,211.722,18445.0
2019-02-12 14:20:00,219.19,219.33,219.13,219.3,32868.0,211.7413,211.8765,211.6833,211.8475,32868.0
2019-02-12 14:25:00,219.28,219.29,219.1,219.16,14931.0,211.8282,211.8379,211.6543,211.7123,14931.0
2019-02-12 14:30:00,219.16,219.18,219.0,219.01,28627.0,211.7123,211.7316,211.5577,211.5674,28627.0
2019-02-12 14:35:00,219.03,219.2,218.96,219.06,30416.0,211.5867,211.7509,211.5191,211.6157,30416.0
2019-02-12 14:40:00,219.06,219.1,219.0,219.05,15708.0,211.6157,211.6543,211.5577,211.606,15708.0
2019-02-12 14:45:00,219.06,219.11,218.98,219.0,16342.0,211.6157,211.664,211.5384,211.5577,16342.0
2019-02-12 14:50:00,219.03,219.1,219.0,219.0,11557.0,211.5867,211.6543,211.5577,211.5577,11557.0
2019-02-12 14:55:00,219.02,219.06,218.91,218.92,25009.0,211.5771,211.6157,211.4708,211.4804,25009.0
2019-02-12 15:00:00,218.9,219.04,218.86,218.97,30841.0,211.4611,211.5964,211.4225,211.5288,30841.0
2019-02-12 15:05:00,218.96,219.09,218.96,219.04,15118.0,211.5191,211.6447,211.5191,211.5964,15118.0
2019-02-12 15:10:00,219.01,219.07,218.92,219.03,19144.0,211.5674,211.6254,211.4804,211.5867,19144.0
2019-02-12 15:15:00,219.03,219.09,219.0,219.08,15131.0,211.5867,211.6447,211.5577,211.635,15131.0
2019-02-12 15:20:00,219.09,219.34,219.04,219.3,40642.0,211.6447,211.8862,211.5964,211.8475,40642.0
2019-02-12 15:25:00,219.3,219.49,219.29,219.44,31315.0,211.8475,212.0311,211.8379,211.9828,31315.0
2019-02-12 15:30:00,219.43,219.44,219.32,219.33,27092.0,211.9731,211.9828,211.8669,211.8765,27092.0
2019-02-12 15:35:00,219.35,219.42,219.23,219.31,33694.0,211.8958,211.9635,211.7799,211.8572,33694.0
2019-02-12 15:40:00,219.32,219.36,219.15,219.28,41684.0,211.8669,211.9055,211.7026,211.8282,41684.0
2019-02-12 15:45:00,219.28,219.33,219.14,219.2,40191.0,211.8282,211.8765,211.693,211.7509,40191.0
2019-02-12 15:50:00,219.21,219.24,219.09,219.18,65701.0,211.7606,211.7896,211.6447,211.7316,65701.0
2019-02-12 15:55:00,219.18,219.31,218.85,218.9,138773.0,211.7316,211.8572,211.4128,211.4611,138773.0
2019-02-13 09:30:00,219.79,220.94,219.43,220.82,133835.0,212.3209,213.4318,211.9731,213.3159,133835.0
2019-02-13 09:35:00,220.89,221.2,220.57,220.89,56976.0,213.3835,213.683,213.0744,213.3835,56976.0
2019-02-13 09:40:00,221.12,221.28,220.62,220.88,87094.0,213.6057,213.7602,213.1227,213.3738,87094.0
2019-02-13 09:45:00,220.94,221.28,220.76,221.04,65811.0,213.4318,213.7602,213.2579,213.5284,65811.0
2019-02-13 09:50:00,221.0,221.16,220.84,221.04,40312.0,213.4898,213.6443,213.3352,213.5284,40312.0
2019-02-13 09:55:00,221.07,221.22,220.58,220.71,37134.0,213.5574,213.7023,213.084,213.2096,37134.0
2019-02-13 10:00:00,220.65,220.72,220.35,220.64,32688.0,213.1517,213.2193,212.8619,213.142,32688.0
2019-02-13 10:05:00,220.62,220.63,220.35,220.55,23002.0,213.1227,213.1323,212.8619,213.0551,23002.0
2019-02-13 10:10:00,220.53,220.79,220.25,220.41,26488.0,213.0357,213.2869,212.7653,212.9198,26488.0
2019-02-13 10:15:00,220.41,220.5,220.2,220.29,25210.0,212.9198,213.0068,212.717,212.8039,25210.0
2019-02-13 10:20:00,220.24,220.63,220.16,220.48,24579.0,212.7556,213.1323,212.6783,212.9874,24579.0
2019-02-13 10:25:00,220.43,220.78,220.43,220.66,49643.0,212.9391,213.2772,212.9391,213.1613,49643.0
2019-02-13 10:30:00,220.7,220.95,220.61,220.87,20458.0,213.2,213.4415,213.113,213.3642,20458.0
2019-02-13 10:35:00,220.91,221.27,220.91,221.11,20111.0,213.4028,213.7506,213.4028,213.596,20111.0
2019-02-13 10:40:00,221.11,221.2,221.01,221.07,20340.0,213.596,213.683,213.4994,213.5574,20340.0
2019-02-13 10:45:00,221.13,221.2,220.83,221.02,14194.0,213.6153,213.683,213.3255,213.5091,14194.0
2019-02-13 10:50:00,221.02,221.08,220.55,220.79,24644.0,213.5091,213.567,213.0551,213.2869,24644.0
2019-02-13 10:55:00,220.79,220.87,220.6,220.65,27078.0,213.2869,213.3642,213.1034,213.1517,27078.0
2019-02-13 11:00:00,220.67,220.86,220.59,220.63,29119.0,213.171,213.3545,213.0937,213.1323,29119.0
2019-02-13 11:05:00,220.63,220.72,220.53,220.62,15253.0,213.1323,213.2193,213.0357,213.1227,15253.0
2019-02-13 11:10:00,220.59,220.7,220.44,220.52,21417.0,213.0937,213.2,212.9488,213.0261,21417.0
2019-02-13 11:15:00,220.54,220.55,220.21,220.22,17667.0,213.0454,213.0551,212.7266,212.7363,17667.0
2019-02-13 11:20:00,220.22,220.26,220.15,220.2,14304.0,212.7363,212.7749,212.6687,212.717,14304.0
2019-02-13 11:25:00,220.24,220.25,220.12,220.18,14365.0,212.7556,212.7653,212.6397,212.6976,14365.0
2019-02-13 11:30:00,220.14,220.15,219.78,219.81,38709.0,212.659,212.6687,212.3112,212.3402,38709.0
2019-02-13 11:35:00,219.79,220.1,219.71,219.93,15979.0,212.3209,212.6203,212.2436,212.4561,15979.0
2019-02-13 11:40:00,219.91,220.16,219.82,220.08,14325.0,212.4368,212.6783,212.3499,212.601,14325.0
2019-02-13 11:45:00,220.07,220.37,220.05,220.28,17249.0,212.5914,212.8812,212.572,212.7942,17249.0
2019-02-13 11:50:00,220.31,220.5,220.25,220.5,12662.0,212.8232,213.0068,212.7653,213.0068,12662.0
2019-02-13 11:55:00,220.51,220.67,220.51,220.56,22255.0,213.0164,213.171,213.0164,213.0647,22255.0
2019-02-13 12:00:00,220.55,220.75,220.53,220.69,24915.0,213.0551,213.2483,213.0357,213.1903,24915.0
2019-02-13 12:05:00,220.71,220.76,220.65,220.66,15241.0,213.2096,213.2579,213.1517,213.1613,15241.0
2019-02-13 12:10:00,220.66,220.68,220.52,220.52,14974.0,213.1613,213.1806,213.0261,213.0261,14974.0
2019-02-13 12:15:00,220.59,220.62,220.33,220.36,24276.0,213.0937,213.1227,212.8425,212.8715,24276.0
2019-02-13 12:20:00,220.35,220.54,220.25,220.26,9356.0,212.8619,213.0454,212.7653,212.7749,9356.0
2019-02-13 12:25:00,220.25,220.42,220.23,220.31,9848.0,212.7653,212.9295,212.7459,212.8232,9848.0
2019-02-13 12:30:00,220.29,220.39,220.18,220.3,14197.0,212.8039,212.9005,212.6976,212.8136,14197.0
2019-02-13 12:35:00,220.3,220.32,220.08,220.14,17387.0,212.8136,212.8329,212.601,212.659,17387.0
2019-02-13 12:40:00,220.09,220.45,220.09,220.41,30942.0,212.6107,212.9585,212.6107,212.9198,30942.0
2019-02-13 12:45:00,220.4,220.56,220.39,220.42,14186.0,212.9102,213.0647,212.9005,212.9295,14186.0
2019-02-13 12:50:00,220.42,220.45,220.13,220.25,28332.0,212.9295,212.9585,212.6493,212.7653,28332.0
2019-02-13 12:55:00,220.26,220.6,220.22,220.49,29482.0,212.7749,213.1034,212.7363,212.9971,29482.0
2019-02-13 13:00:00,220.49,220.57,220.25,220.26,11411.0,212.9971,213.0744,212.7653,212.7749,11411.0
2019-02-13 13:05:00,220.26,220.34,220.22,220.25,19670.0,212.7749,212.8522,212.7363,212.7653,19670.0
2019-02-13 13:10:00,220.23,220.28,220.15,220.23,15991.0,212.7459,212.7942,212.6687,212.7459,15991.0
2019-02-13 13:15:00,220.24,220.24,220.14,220.19,10889.0,212.7556,212.7556,212.659,212.7073,10889.0
2019-02-13 13:20:00,220.2,220.28,220.15,220.25,11650.0,212.717,212.7942,212.6687,212.7653,11650.0
2019-02-13 13:25:00,220.25,220.39,220.19,220.36,15834.0,212.7653,212.9005,212.7073,212.8715,15834.0
2019-02-13 13:30:00,220.36,220.39,220.28,220.31,10666.0,212.8715,212.9005,212.7942,212.8232,10666.0
2019-02-13 13:35:00,220.33,220.39,220.31,220.37,10609.0,212.8425,212.9005,212.8232,212.8812,10609.0
2019-02-13 13:40:00,220.4,220.5,220.4,220.43,10257.0,212.9102,213.0068,212.9102,212.9391,10257.0
2019-02-13 13:45:00,220.42,220.6,220.31,220.51,30655.0,212.9295,213.1034,212.8232,213.0164,30655.0
2019-02-13 13:50:00,220.5,220.5,220.37,220.47,9878.0,213.0068,213.0068,212.8812,212.9778,9878.0
2019-02-13 13:55:00,220.46,220.49,220.32,220.39,10792.0,212.9681,212.9971,212.8329,212.9005,10792.0
2019-02-13 14:00:00,220.4,220.56,220.4,220.53,22148.0,212.9102,213.0647,212.9102,213.0357,22148.0
2019-02-13 14:05:00,220.52,220.54,220.26,220.44,29268.0,213.0261,213.0454,212.7749,212.9488,29268.0
2019-02-13 14:10:00,220.41,220.52,220.33,220.49,20046.0,212.9198,213.0261,212.8425,212.9971,20046.0
2019-02-13 14:15:00,220.46,220.64,220.44,220.55,16320.0,212.9681,213.142,212.9488,213.0551,16320.0
2019-02-13 14:20:00,220.55,220.59,220.46,220.59,14586.0,213.0551,213.0937,212.9681,213.0937,14586.0
2019-02-13 14:25:00,220.59,220.62,220.53,220.6,17468.0,213.0937,213.1227,213.0357,213.1034,17468.0
2019-02-13 14:30:00,220.6,220.68,220.51,220.57,18202.0,213.1034,213.1806,213.0164,213.0744,18202.0
2019-02-13 14:35:00,220.57,220.68,220.5,220.57,20230.0,213.0744,213.1806,213.0068,213.0744,20230.0
2019-02-13 14:40:00,220.62,220.78,220.6,220.76,13037.0,213.1227,213.2772,213.1034,213.2579,13037.0
2019-02-13 14:45:00,220.73,220.83,220.67,220.81,22472.0,213.2289,213.3255,213.171,213.3062,22472.0
2019-02-13 14:50:00,220.79,220.87,220.67,220.7,15336.0,213.2869,213.3642,213.171,213.2,15336.0
2019-02-13 14:55:00,220.7,220.74,220.62,220.7,12667.0,213.2,213.2386,213.1227,213.2,12667.0
2019-02-13 15:00:00,220.68,220.84,220.6,220.75,18955.0,213.1806,213.3352,213.1034,213.2483,18955.0
2019-02-13 15:05:00,220.74,220.76,220.61,220.61,16625.0,213.2386,213.2579,213.113,213.113,16625.0
2019-02-13 15:10:00,220.62,220.67,220.45,220.55,38166.0,213.1227,213.171,212.9585,213.0551,38166.0
2019-02-13 15:15:00,220.55,220.71,220.51,220.59,27062.0,213.0551,213.2096,213.0164,213.0937,27062.0
2019-02-13 15:20:00,220.58,220.75,220.55,220.7,21914.0,213.084,213.2483,213.0551,213.2,21914.0
2019-02-13 15:25:00,220.71,220.71,220.53,220.68,22364.0,213.2096,213.2096,213.0357,213.1806,22364.0
2019-02-13 15:30:00,220.68,220.77,220.64,220.72,32301.0,213.1806,213.2676,213.142,213.2193,32301.0
2019-02-13 15:35:00,220.73,220.82,220.56,220.68,37648.0,213.2289,213.3159,213.0647,213.1806,37648.0
2019-02-13 15:40:00,220.69,220.77,220.59,220.61,32338.0,213.1903,213.2676,213.0937,213.113,32338.0
2019-02-13 15:45:00,220.62,220.65,220.26,220.5,55858.0,213.1227,213.1517,212.7749,213.0068,55858.0
2019-02-13 15:50:00,220.47,220.52,220.28,220.43,59718.0,212.9778,213.0261,212.7942,212.9391,59718.0
2019-02-13 15:55:00,220.45,220.7,220.45,220.52,106674.0,212.9585,213.2,212.9585,213.0261,106674.0
2019-02-14 09:30:00,218.88,219.7,218.62,219.54,100500.0,211.4418,212.2339,211.1906,212.0794,100500.0
2019-02-14 09:35:00,219.59,219.89,219.32,219.8,63737.0,212.1277,212.4175,211.8669,212.3305,63737.0
2019-02-14 09:40:00,219.86,219.96,219.47,219.48,35913.0,212.3885,212.4851,212.0118,212.0214,35913.0
2019-02-14 09:45:00,219.48,219.64,219.09,219.2,55876.0,212.0214,212.176,211.6447,211.7509,55876.0
2019-02-14 09:50:00,219.17,219.37,218.93,219.23,72414.0,211.722,211.9152,211.4901,211.7799,72414.0
2019-02-14 09:55:00,219.21,219.61,219.13,219.47,36308.0,211.7606,212.147,211.6833,212.0118,36308.0
2019-02-14 10:00:00,219.47,220.17,219.29,220.01,68482.0,212.0118,212.688,211.8379,212.5334,68482.0
2019-02-14 10:05:00,220.09,220.21,219.88,219.9,18358.0,212.6107,212.7266,212.4078,212.4271,18358.0
2019-02-14 10:10:00,219.93,220.31,219.79,220.17,9865.0,212.4561,212.8232,212.3209,212.688,9865.0
2019-02-14 10:15:00,220.15,220.42,220.03,220.12,22291.0,212.6687,212.9295,212.5527,212.6397,22291.0
2019-02-14 10:20:00,220.16,220.28,220.06,220.08,27255.0,212.6783,212.7942,212.5817,212.601,27255.0
2019-02-14 10:25:00,220.05,220.23,219.92,220.16,14715.0,212.572,212.7459,212.4465,212.6783,14715.0
2019-02-14 10:30:00,220.17,220.39,220.05,220.39,10786.0,212.688,212.9005,212.572,212.9005,10786.0
2019-02-14 10:35:00,220.35,220.38,219.33,219.59,52507.0,212.8619,212.8908,211.8765,212.1277,52507.0
2019-02-14 10:40:00,219.61,220.06,219.57,219.71,14919.0,212.147,212.5817,212.1084,212.2436,14919.0
2019-02-14 10:45:00,219.64,219.94,219.57,219.78,18005.0,212.176,212.4658,212.1084,212.3112,18005.0
2019-02-14 10:50:00,219.83,219.9,219.62,219.67,14077.0,212.3595,212.4271,212.1567,212.205,14077.0
2019-02-14 10:55:00,219.64,219.87,219.4,219.61,10755.0,212.176,212.3982,211.9441,212.147,10755.0
2019-02-14 11:00:00,219.64,219.82,219.3,219.36,13518.0,212.176,212.3499,211.8475,211.9055,13518.0
2019-02-14 11:05:00,219.36,219.62,219.29,219.52,9224.0,211.9055,212.1567,211.8379,212.0601,9224.0
2019-02-14 11:10:00,219.55,219.64,219.29,219.37,16157.0,212.089,212.176,211.8379,211.9152,16157.0
2019-02-14 11:15:00,219.42,219.45,219.24,219.35,13691.0,211.9635,211.9924,211.7896,211.8958,13691.0
2019-02-14 11:20:00,219.31,219.43,219.12,219.26,29720.0,211.8572,211.9731,211.6737,211.8089,29720.0
2019-02-14 11:25:00,219.21,219.47,219.16,219.44,19597.0,211.7606,212.0118,211.7123,211.9828,19597.0
2019-02-14 11:30:00,219.43,219.48,219.1,219.12,22452.0,211.9731,212.0214,211.6543,211.6737,22452.0
2019-02-14 11:35:00,219.13,219.57,219.12,219.52,14240.0,211.6833,212.1084,211.6737,212.0601,14240.0
2019-02-14 11:40:00,219.48,219.89,219.48,219.86,16262.0,212.0214,212.4175,212.0214,212.3885,16262.0
2019-02-14 11:45:00,219.89,220.06,219.89,220.0,14880.0,212.4175,212.5817,212.4175,212.5237,14880.0
2019-02-14 11:50:00,219.98,220.17,219.92,220.12,12766.0,212.5044,212.688,212.4465,212.6397,12766.0
2019-02-14 11:55:00,220.12,220.22,220.09,220.13,12401.0,212.6397,212.7363,212.6107,212.6493,12401.0
2019-02-14 12:00:00,220.15,220.32,220.0,220.29,16130.0,212.6687,212.8329,212.5237,212.8039,16130.0
2019-02-14 12:05:00,220.3,220.47,220.22,220.42,25284.0,212.8136,212.9778,212.7363,212.9295,25284.0
2019-02-14 12:10:00,220.4,220.6,220.32,220.59,24373.0,212.9102,213.1034,212.8329,213.0937,24373.0
2019-02-14 12:15:00,220.6,220.66,220.42,220.57,58850.0,213.1034,213.1613,212.9295,213.0744,58850.0
2019-02-14 12:20:00,220.59,220.79,220.49,220.77,61814.0,213.0937,213.2869,212.9971,213.2676,61814.0
2019-02-14 12:25:00,220.81,220.84,220.56,220.79,14462.0,213.3062,213.3352,213.0647,213.2869,14462.0
2019-02-14 12:30:00,220.76,220.82,220.57,220.57,17252.0,213.2579,213.3159,213.0744,213.0744,17252.0
2019-02-14 12:35:00,220.56,220.63,220.38,220.41,11811.0,213.0647,213.1323,212.8908,212.9198,11811.0
2019-02-14 12:40:00,220.39,220.55,220.38,220.55,7071.0,212.9005,213.0551,212.8908,213.0551,7071.0
2019-02-14 12:45:00,220.57,220.61,220.27,220.31,20152.0,213.0744,213.113,212.7846,212.8232,20152.0
2019-02-14 12:50:00,220.34,220.4,220.19,220.21,18641.0,212.8522,212.9102,212.7073,212.7266,18641.0
2019-02-14 12:55:00,220.22,220.28,220.11,220.27,17910.0,212.7363,212.7942,212.63,212.7846,17910.0
2019-02-14 13:00:00,220.28,220.4,220.23,220.25,10234.0,212.7942,212.9102,212.7459,212.7653,10234.0
2019-02-14 13:05:00,220.28,220.38,220.27,220.32,8731.0,212.7942,212.8908,212.7846,212.8329,8731.0
2019-02-14 13:10:00,220.35,220.35,220.14,220.2,12736.0,212.8619,212.8619,212.659,212.717,12736.0
2019-02-14 13:15:00,220.2,220.22,220.1,220.12,9053.0,212.717,212.7363,212.6203,212.6397,9053.0
2019-02-14 13:20:00,220.13,220.32,219.94,220.16,25940.0,212.6493,212.8329,212.4658,212.6783,25940.0
2019-02-14 13:25:00,220.2,220.22,220.06,220.22,7728.0,212.717,212.7363,212.5817,212.7363,7728.0
2019-02-14 13:30:00,220.22,220.4,220.22,220.37,12891.0,212.7363,212.9102,212.7363,212.8812,12891.0
2019-02-14 13:35:00,220.43,220.53,220.42,220.49,26483.0,212.9391,213.0357,212.9295,212.9971,26483.0
2019-02-14 13:40:00,220.5,220.58,220.45,220.56,11760.0,213.0068,213.084,212.9585,213.0647,11760.0
2019-02-14 13:45:00,220.55,220.55,220.35,220.35,10419.0,213.0551,213.0551,212.8619,212.8619,10419.0
2019-02-14 13:50:00,220.38,220.39,220.24,220.3,8856.0,212.8908,212.9005,212.7556,212.8136,8856.0
2019-02-14 13:55:00,220.27,220.4,220.22,220.35,8049.0,212.7846,212.9102,212.7363,212.8619,8049.0
2019-02-14 14:00:00,220.35,220.42,220.27,220.3,8453.0,212.8619,212.9295,212.7846,212.8136,8453.0
2019-02-14 14:05:00,220.3,220.54,220.29,220.52,17555.0,212.8136,213.0454,212.8039,213.0261,17555.0
2019-02-14 14:10:00,220.51,220.74,220.49,220.65,15221.0,213.0164,213.2386,212.9971,213.1517,15221.0
2019-02-14 14:15:00,220.63,220.81,220.59,220.72,13984.0,213.1323,213.3062,213.0937,213.2193,13984.0
2019-02-14 14:20:00,220.73,220.73,220.56,220.68,8566.0,213.2289,213.2289,213.0647,213.1806,8566.0
2019-02-14 14:25:00,220.65,220.81,220.61,220.7,19998.0,213.1517,213.3062,213.113,213.2,19998.0
2019-02-14 14:30:00,220.69,220.74,220.54,220.73,18707.0,213.1903,213.2386,213.0454,213.2289,18707.0
2019-02-14 14:35:00,220.69,220.74,220.6,220.73,12207.0,213.1903,213.2386,213.1034,213.2289,12207.0
2019-02-14 14:40:00,220.74,220.77,220.69,220.73,10557.0,213.2386,213.2676,213.1903,213.2289,10557.0
2019-02-14 14:45:00,220.76,220.86,220.67,220.67,13805.0,213.2579,213.3545,213.171,213.171,13805.0
2019-02-14 14:50:00,220.67,220.7,220.48,220.6,12319.0,213.171,213.2,212.9874,213.1034,12319.0
2019-02-14 14:55:00,220.58,220.61,220.37,220.44,14718.0,213.084,213.113,212.8812,212.9488,14718.0
2019-02-14 15:00:00,220.42,220.53,220.41,220.45,9629.0,212.9295,213.0357,212.9198,212.9585,9629.0
2019-02-14 15:05:00,220.44,220.98,220.31,220.44,26862.0,212.9488,213.4704,212.8232,212.9488,26862.0
2019-02-14 15:10:00,220.43,220.51,220.15,220.32,27488.0,212.9391,213.0164,212.6687,212.8329,27488.0
2019-02-14 15:15:00,220.3,220.51,220.3,220.37,20445.0,212.8136,213.0164,212.8136,212.8812,20445.0
2019-02-14 15:20:00,220.37,220.52,220.31,220.49,20659.0,212.8812,213.0261,212.8232,212.9971,20659.0
2019-02-14 15:25:00,220.46,220.63,220.36,220.36,22543.0,212.9681,213.1323,212.8715,212.8715,22543.0
2019-02-14 15:30:00,220.38,220.64,220.38,220.57,21289.0,212.8908,213.142,212.8908,213.0744,21289.0
2019-02-14 15:35:00,220.57,220.73,220.54,220.61,20145.0,213.0744,213.2289,213.0454,213.113,20145.0
2019-02-14 15:40:00,220.61,220.63,220.44,220.5,24344.0,213.113,213.1323,212.9488,213.0068,24344.0
2019-02-14 15:45:00,220.38,220.46,220.18,220.18,49805.0,212.8908,212.9681,212.6976,212.6976,49805.0
2019-02-14 15:50:00,220.21,220.39,220.19,220.32,59564.0,212.7266,212.9005,212.7073,212.8329,59564.0
2019-02-14 15:55:00,220.32,220.34,219.69,219.83,143279.0,212.8329,212.8522,212.2243,212.3595,143279.0
2019-02-15 09:30:00,222.19,222.35,221.31,221.88,272484.0,214.6393,214.7939,213.7892,214.3399,272484.0
2019-02-15 09:35:00,221.84,222.16,221.42,221.57,20064.0,214.3012,214.6103,213.8955,214.0404,20064.0
2019-02-15 09:40:00,221.62,221.78,221.43,221.44,36578.0,214.0887,214.2433,213.9052,213.9148,36578.0
2019-02-15 09:45:00,221.48,221.6,221.22,221.24,49478.0,213.9535,214.0694,213.7023,213.7216,49478.0
2019-02-15 09:50:00,221.15,221.23,220.53,220.78,35582.0,213.6347,213.7119,213.0357,213.2772,35582.0
2019-02-15 09:55:00,220.73,221.14,220.65,221.08,18863.0,213.2289,213.625,213.1517,213.567,18863.0
2019-02-15 10:00:00,221.1,221.23,220.92,221.07,28203.0,213.5864,213.7119,213.4125,213.5574,28203.0
2019-02-15 10:05:00,221.02,221.12,220.83,220.97,18737.0,213.5091,213.6057,213.3255,213.4608,18737.0
2019-02-15 10:10:00,221.0,221.11,220.81,221.01,20758.0,213.4898,213.596,213.3062,213.4994,20758.0
2019-02-15 10:15:00,221.0,221.23,220.92,221.18,22041.0,213.4898,213.7119,213.4125,213.6636,22041.0
2019-02-15 10:20:00,221.23,221.34,221.08,221.26,21795.0,213.7119,213.8182,213.567,213.7409,21795.0
2019-02-15 10:25:00,221.3,221.3,220.96,221.1,26833.0,213.7796,213.7796,213.4511,213.5864,26833.0
2019-02-15 10:30:00,221.12,221.2,221.04,221.06,17533.0,213.6057,213.683,213.5284,213.5477,17533.0
2019-02-15 10:35:00,221.05,221.44,221.0,221.4,33898.0,213.5381,213.9148,213.4898,213.8762,33898.0
2019-02-15 10:40:00,221.37,221.55,221.05,221.11,30009.0,213.8472,214.0211,213.5381,213.596,30009.0
2019-02-15 10:45:00,221.09,221.24,221.0,221.19,19760.0,213.5767,213.7216,213.4898,213.6733,19760.0
2019-02-15 10:50:00,221.18,221.21,220.9,221.17,15129.0,213.6636,213.6926,213.3932,213.654,15129.0
2019-02-15 10:55:00,221.12,221.45,221.12,221.27,18651.0,213.6057,213.9245,213.6057,213.7506,18651.0
2019-02-15 11:00:00,221.29,221.51,221.26,221.47,16874.0,213.7699,213.9824,213.7409,213.9438,16874.0
2019-02-15 11:05:00,221.41,221.47,221.23,221.3,14087.0,213.8858,213.9438,213.7119,213.7796,14087.0
2019-02-15 11:10:00,221.33,221.34,220.78,221.0,63748.0,213.8086,213.8182,213.2772,213.4898,63748.0
2019-02-15 11:15:00,221.0,221.03,220.48,220.83,30914.0,213.4898,213.5187,212.9874,213.3255,30914.0
2019-02-15 11:20:00,220.87,221.01,220.69,220.96,10647.0,213.3642,213.4994,213.1903,213.4511,10647.0
2019-02-15 11:25:00,220.96,221.35,220.95,221.27,13564.0,213.4511,213.8279,213.4415,213.7506,13564.0
2019-02-15 11:30:00,221.23,221.27,221.02,221.15,8308.0,213.7119,213.7506,213.5091,213.6347,8308.0
2019-02-15 11:35:00,221.18,221.18,220.91,221.13,10509.0,213.6636,213.6636,213.4028,213.6153,10509.0
2019-02-15 11:40:00,221.16,221.32,221.1,221.15,12929.0,213.6443,213.7989,213.5864,213.6347,12929.0
2019-02-15 11:45:00,221.18,221.28,221.05,221.25,9315.0,213.6636,213.7602,213.5381,213.7313,9315.0
2019-02-15 11:50:00,221.29,221.31,221.01,221.29,14426.0,213.7699,213.7892,213.4994,213.7699,14426.0
2019-02-15 11:55:00,221.27,221.35,220.81,220.85,39474.0,213.7506,213.8279,213.3062,213.3449,39474.0
2019-02-15 12:00:00,220.83,220.93,220.59,220.77,20372.0,213.3255,213.4221,213.0937,213.2676,20372.0
2019-02-15 12:05:00,220.76,221.21,220.75,221.17,7907.0,213.2579,213.6926,213.2483,213.654,7907.0
2019-02-15 12:10:00,221.17,221.41,221.12,221.27,9134.0,213.654,213.8858,213.6057,213.7506,9134.0
2019-02-15 12:15:00,221.31,221.37,221.24,221.3,8988.0,213.7892,213.8472,213.7216,213.7796,8988.0
2019-02-15 12:20:00,221.29,221.31,221.19,221.26,6400.0,213.7699,213.7892,213.6733,213.7409,6400.0
2019-02-15 12:25:00,221.26,221.38,221.22,221.27,8707.0,213.7409,213.8569,213.7023,213.7506,8707.0
2019-02-15 12:30:00,221.25,221.31,221.08,221.12,9002.0,213.7313,213.7892,213.567,213.6057,9002.0
2019-02-15 12:35:00,221.09,221.09,220.98,221.06,12242.0,213.5767,213.5767,213.4704,213.5477,12242.0
2019-02-15 12:40:00,221.05,221.14,220.98,221.14,9685.0,213.5381,213.625,213.4704,213.625,9685.0
2019-02-15 12:45:00,221.14,221.2,220.99,221.1,7669.0,213.625,213.683,213.4801,213.5864,7669.0
2019-02-15 12:50:00,221.09,221.09,220.82,220.86,10624.0,213.5767,213.5767,213.3159,213.3545,10624.0
2019-02-15 12:55:00,220.85,220.98,220.84,220.87,11187.0,213.3449,213.4704,213.3352,213.3642,11187.0
2019-02-15 13:00:00,220.88,221.15,220.88,221.1,9780.0,213.3738,213.6347,213.3738,213.5864,9780.0
2019-02-15 13:05:00,221.11,221.13,220.9,221.0,10406.0,213.596,213.6153,213.3932,213.4898,10406.0
2019-02-15 13:10:00,221.04,221.09,220.94,220.97,8652.0,213.5284,213.5767,213.4318,213.4608,8652.0
2019-02-15 13:15:00,221.01,221.1,220.9,220.92,6404.0,213.4994,213.5864,213.3932,213.4125,6404.0
2019-02-15 13:20:00,220.95,220.97,220.83,220.91,11498.0,213.4415,213.4608,213.3255,213.4028,11498.0
2019-02-15 13:25:00,220.95,220.95,220.7,220.78,18413.0,213.4415,213.4415,213.2,213.2772,18413.0
2019-02-15 13:30:00,220.77,220.88,220.76,220.84,10967.0,213.2676,213.3738,213.2579,213.3352,10967.0
2019-02-15 13:35:00,220.85,220.88,220.75,220.76,8844.0,213.3449,213.3738,213.2483,213.2579,8844.0
2019-02-15 13:40:00,220.79,220.92,220.78,220.81,7948.0,213.2869,213.4125,213.2772,213.3062,7948.0
2019-02-15 13:45:00,220.79,220.92,220.79,220.88,5456.0,213.2869,213.4125,213.2869,213.3738,5456.0
2019-02-15 13:50:00,220.9,221.03,220.84,221.02,12661.0,213.3932,213.5187,213.3352,213.5091,12661.0
2019-02-15 13:55:00,220.98,220.98,220.86,220.9,12914.0,213.4704,213.4704,213.3545,213.3932,12914.0
2019-02-15 14:00:00,220.9,221.28,220.87,221.26,26710.0,213.3932,213.7602,213.3642,213.7409,26710.0
2019-02-15 14:05:00,221.26,221.35,221.22,221.32,8310.0,213.7409,213.8279,213.7023,213.7989,8310.0
2019-02-15 14:10:00,221.31,221.39,221.26,221.29,10837.0,213.7892,213.8665,213.7409,213.7699,10837.0
2019-02-15 14:15:00,221.3,221.4,221.25,221.34,6515.0,213.7796,213.8762,213.7313,213.8182,6515.0
2019-02-15 14:20:00,221.34,221.36,221.22,221.33,6669.0,213.8182,213.8375,213.7023,213.8086,6669.0
2019-02-15 14:25:00,221.28,221.28,221.15,221.2,11571.0,213.7602,213.7602,213.6347,213.683,11571.0
2019-02-15 14:30:00,221.2,221.26,221.18,221.24,12853.0,213.683,213.7409,213.6636,213.7216,12853.0
2019-02-15 14:35:00,221.23,221.32,221.21,221.28,8710.0,213.7119,213.7989,213.6926,213.7602,8710.0
2019-02-15 14:40:00,221.28,221.44,221.25,221.42,7324.0,213.7602,213.9148,213.7313,213.8955,7324.0
2019-02-15 14:45:00,221.41,221.48,221.41,221.45,7603.0,213.8858,213.9535,213.8858,213.9245,7603.0
2019-02-15 14:50:00,221.45,221.52,221.4,221.49,12436.0,213.9245,213.9921,213.8762,213.9631,12436.0
2019-02-15 14:55:00,221.49,221.62,221.44,221.54,14778.0,213.9631,214.0887,213.9148,214.0114,14778.0
2019-02-15 15:00:00,221.52,221.6,221.4,221.59,13945.0,213.9921,214.0694,213.8762,214.0597,13945.0
2019-02-15 15:05:00,221.59,221.71,221.57,221.61,11096.0,214.0597,214.1756,214.0404,214.079,11096.0
2019-02-15 15:10:00,221.6,221.61,221.39,221.47,14575.0,214.0694,214.079,213.8665,213.9438,14575.0
2019-02-15 15:15:00,221.46,221.48,221.37,221.39,11850.0,213.9341,213.9535,213.8472,213.8665,11850.0
2019-02-15 15:20:00,221.41,221.54,221.39,221.51,14199.0,213.8858,214.0114,213.8665,213.9824,14199.0
2019-02-15 15:25:00,221.51,221.53,221.46,221.49,15122.0,213.9824,214.0018,213.9341,213.9631,15122.0
2019-02-15 15:30:00,221.5,221.65,221.46,221.63,27480.0,213.9728,214.1177,213.9341,214.0984,27480.0
2019-02-15 15:35:00,221.62,221.69,221.54,221.66,31196.0,214.0887,214.1563,214.0114,214.1273,31196.0
2019-02-15 15:40:00,221.64,221.8,221.64,221.78,43095.0,214.108,214.2626,214.108,214.2433,43095.0
2019-02-15 15:45:00,221.79,222.04,221.78,221.89,66572.0,214.2529,214.4944,214.2433,214.3495,66572.0
2019-02-15 15:50:00,221.86,221.86,221.52,221.61,55794.0,214.3205,214.3205,213.9921,214.079,55794.0
2019-02-15 15:55:00,221.63,222.13,221.6,222.13,166530.0,214.0984,214.5814,214.0694,214.5814,166530.0
2019-02-19 09:30:00,221.43,221.86,221.38,221.55,127717.0,213.9052,214.3205,213.8569,214.0211,127717.0
2019-02-19 09:35:00,221.61,221.8,221.38,221.68,30298.0,214.079,214.2626,213.8569,214.1467,30298.0
2019-02-19 09:40:00,221.74,221.96,221.41,221.62,76614.0,214.2046,214.4171,213.8858,214.0887,76614.0
2019-02-19 09:45:00,221.53,221.55,221.12,221.13,33819.0,214.0018,214.0211,213.6057,213.6153,33819.0
2019-02-19 09:50:00,221.13,221.82,221.06,221.7,61501.0,213.6153,214.2819,213.5477,214.166,61501.0
2019-02-19 09:55:00,221.7,221.89,221.65,221.67,43012.0,214.166,214.3495,214.1177,214.137,43012.0
2019-02-19 10:00:00,221.66,221.79,221.45,221.63,30912.0,214.1273,214.2529,213.9245,214.0984,30912.0
2019-02-19 10:05:00,221.6,221.7,221.39,221.46,35217.0,214.0694,214.166,213.8665,213.9341,35217.0
2019-02-19 10:10:00,221.42,221.42,221.2,221.21,22488.0,213.8955,213.8955,213.683,213.6926,22488.0
2019-02-19 10:15:00,221.21,221.31,220.97,221.23,37670.0,213.6926,213.7892,213.4608,213.7119,37670.0
2019-02-19 10:20:00,221.2,221.27,221.1,221.1,31387.0,213.683,213.7506,213.5864,213.5864,31387.0
2019-02-19 10:25:00,221.17,221.25,221.12,221.22,19096.0,213.654,213.7313,213.6057,213.7023,19096.0
2019-02-19 10:30:00,221.19,221.36,220.99,220.99,21049.0,213.6733,213.8375,213.4801,213.4801,21049.0
2019-02-19 10:35:00,221.0,221.08,220.85,220.94,19018.0,213.4898,213.567,213.3449,213.4318,19018.0
2019-02-19 10:40:00,220.98,221.11,220.88,221.08,19518.0,213.4704,213.596,213.3738,213.567,19518.0
2019-02-19 10:45:00,221.1,221.21,221.0,221.09,26583.0,213.5864,213.6926,213.4898,213.5767,26583.0
2019-02-19 10:50:00,221.12,221.18,220.93,220.95,14926.0,213.6057,213.6636,213.4221,213.4415,14926.0
2019-02-19 10:55:00,220.98,220.98,220.87,220.91,15356.0,213.4704,213.4704,213.3642,213.4028,15356.0
2019-02-19 11:00:00,220.95,221.07,220.89,220.94,28700.0,213.4415,213.5574,213.3835,213.4318,28700.0
2019-02-19 11:05:00,220.94,220.97,220.85,220.93,16280.0,213.4318,213.4608,213.3449,213.4221,16280.0
2019-02-19 11:10:00,220.93,220.96,220.82,220.86,17556.0,213.4221,213.4511,213.3159,213.3545,17556.0
2019-02-19 11:15:00,220.87,220.88,220.77,220.84,13969.0,213.3642,213.3738,213.2676,213.3352,13969.0
2019-02-19 11:20:00,220.83,220.93,220.79,220.8,15748.0,213.3255,213.4221,213.2869,213.2966,15748.0
2019-02-19 11:25:00,220.78,220.81,220.36,220.48,38128.0,213.2772,213.3062,212.8715,212.9874,38128.0
2019-02-19 11:30:00,220.48,220.64,220.47,220.64,22339.0,212.9874,213.142,212.9778,213.142,22339.0
2019-02-19 11:35:00,220.63,220.97,220.6,220.89,28830.0,213.1323,213.4608,213.1034,213.3835,28830.0
2019-02-19 11:40:00,220.89,221.09,220.82,221.09,18439.0,213.3835,213.5767,213.3159,213.5767,18439.0
2019-02-19 11:45:00,221.08,221.41,221.08,221.32,32912.0,213.567,213.8858,213.567,213.7989,32912.0
2019-02-19 11:50:00,221.3,221.44,221.2,221.42,18036.0,213.7796,213.9148,213.683,213.8955,18036.0
2019-02-19 11:55:00,221.37,221.56,221.28,221.56,12342.0,213.8472,214.0307,213.7602,214.0307,12342.0
2019-02-19 12:00:00,221.54,221.56,221.37,221.44,10349.0,214.0114,214.0307,213.8472,213.9148,10349.0
2019-02-19 12:05:00,221.46,221.46,221.31,221.41,8676.0,213.9341,213.9341,213.7892,213.8858,8676.0
2019-02-19 12:10:00,221.41,221.41,221.3,221.4,14512.0,213.8858,213.8858,213.7796,213.8762,14512.0
2019-02-19 12:15:00,221.4,221.59,221.37,221.59,10681.0,213.8762,214.0597,213.8472,214.0597,10681.0
2019-02-19 12:20:00,221.58,221.59,221.36,221.36,29275.0,214.0501,214.0597,213.8375,213.8375,29275.0
2019-02-19 12:25:00,221.36,221.4,221.21,221.33,26141.0,213.8375,213.8762,213.6926,213.8086,26141.0
2019-02-19 12:30:00,221.3,221.36,221.26,221.32,12231.0,213.7796,213.8375,213.7409,213.7989,12231.0
2019-02-19 12:35:00,221.32,221.41,221.27,221.4,13838.0,213.7989,213.8858,213.7506,213.8762,13838.0
2019-02-19 12:40:00,221.41,221.51,221.41,221.43,10025.0,213.8858,213.9824,213.8858,213.9052,10025.0
2019-02-19 12:45:00,221.44,221.51,221.44,221.45,9469.0,213.9148,213.9824,213.9148,213.9245,9469.0
2019-02-19 12:50:00,221.44,221.44,221.21,221.34,15069.0,213.9148,213.9148,213.6926,213.8182,15069.0
2019-02-19 12:55:00,221.36,221.4,221.22,221.22,11574.0,213.8375,213.8762,213.7023,213.7023,11574.0
2019-02-19 13:00:00,221.24,221.27,221.13,221.15,11784.0,213.7216,213.7506,213.6153,213.6347,11784.0
2019-02-19 13:05:00,221.16,221.16,221.05,221.13,9333.0,213.6443,213.6443,213.5381,213.6153,9333.0
2019-02-19 13:10:00,221.14,221.22,221.07,221.22,9603.0,213.625,213.7023,213.5574,213.7023,9603.0
2019-02-19 13:15:00,221.19,221.28,221.16,221.19,12896.0,213.6733,213.7602,213.6443,213.6733,12896.0
2019-02-19 13:20:00,221.15,221.28,221.15,221.22,7888.0,213.6347,213.7602,213.6347,213.7023,7888.0
2019-02-19 13:25:00,221.26,221.26,221.18,221.21,12963.0,213.7409,213.7409,213.6636,213.6926,12963.0
2019-02-19 13:30:00,221.2,221.21,221.13,221.16,7150.0,213.683,213.6926,213.6153,213.6443,7150.0
2019-02-19 13:35:00,221.15,221.21,221.08,221.21,9925.0,213.6347,213.6926,213.567,213.6926,9925.0
2019-02-19 13:40:00,221.19,221.24,221.13,221.18,13339.0,213.6733,213.7216,213.6153,213.6636,13339.0
2019-02-19 13:45:00,221.21,221.21,221.11,221.14,7685.0,213.6926,213.6926,213.596,213.625,7685.0
2019-02-19 13:50:00,221.19,221.19,220.93,220.95,15272.0,213.6733,213.6733,213.4221,213.4415,15272.0
2019-02-19 13:55:00,220.96,221.0,220.92,220.99,9203.0,213.4511,213.4898,213.4125,213.4801,9203.0
2019-02-19 14:00:00,220.99,221.08,220.97,221.08,12987.0,213.4801,213.567,213.4608,213.567,12987.0
2019-02-19 14:05:00,221.07,221.2,221.05,221.15,14738.0,213.5574,213.683,213.5381,213.6347,14738.0
2019-02-19 14:10:00,221.18,221.22,221.14,221.2,8265.0,213.6636,213.7023,213.625,213.683,8265.0
2019-02-19 14:15:00,221.21,221.29,221.19,221.26,13176.0,213.6926,213.7699,213.6733,213.7409,13176.0
2019-02-19 14:20:00,221.27,221.44,221.22,221.42,19967.0,213.7506,213.9148,213.7023,213.8955,19967.0
2019-02-19 14:25:00,221.41,221.48,221.38,221.45,12352.0,213.8858,213.9535,213.8569,213.9245,12352.0
2019-02-19 14:30:00,221.47,221.54,221.44,221.49,16999.0,213.9438,214.0114,213.9148,213.9631,16999.0
2019-02-19 14:35:00,221.49,221.66,221.49,221.54,21416.0,213.9631,214.1273,213.9631,214.0114,21416.0
2019-02-19 14:40:00,221.53,221.53,221.38,221.4,40594.0,214.0018,214.0018,213.8569,213.8762,40594.0
2019-02-19 14:45:00,221.38,221.42,221.33,221.33,18059.0,213.8569,213.8955,213.8086,213.8086,18059.0
2019-02-19 14:50:00,221.33,221.42,221.33,221.37,9465.0,213.8086,213.8955,213.8086,213.8472,9465.0
2019-02-19 14:55:00,221.35,221.42,221.28,221.35,28435.0,213.8279,213.8955,213.7602,213.8279,28435.0
2019-02-19 15:00:00,221.37,221.37,221.12,221.2,20536.0,213.8472,213.8472,213.6057,213.683,20536.0
2019-02-19 15:05:00,221.2,221.25,221.14,221.23,27527.0,213.683,213.7313,213.625,213.7119,27527.0
2019-02-19 15:10:00,221.22,221.27,221.11,221.21,21109.0,213.7023,213.7506,213.596,213.6926,21109.0
2019-02-19 15:15:00,221.22,221.23,221.1,221.1,21381.0,213.7023,213.7119,213.5864,213.5864,21381.0
2019-02-19 15:20:00,221.09,221.1,220.99,221.03,16452.0,213.5767,213.5864,213.4801,213.5187,16452.0
2019-02-19 15:25:00,221.04,221.08,220.99,221.07,15674.0,213.5284,213.567,213.4801,213.5574,15674.0
2019-02-19 15:30:00,221.06,221.12,221.03,221.08,26274.0,213.5477,213.6057,213.5187,213.567,26274.0
2019-02-19 15:35:00,221.09,221.27,221.09,221.13,27804.0,213.5767,213.7506,213.5767,213.6153,27804.0
2019-02-19 15:40:00,221.13,221.28,221.03,221.26,31166.0,213.6153,213.7602,213.5187,213.7409,31166.0
2019-02-19 15:45:00,221.26,221.26,220.88,220.88,45705.0,213.7409,213.7409,213.3738,213.3738,45705.0
2019-02-19 15:50:00,220.88,220.93,220.8,220.82,80384.0,213.3738,213.4221,213.2966,213.3159,80384.0
2019-02-19 15:55:00,220.81,220.81,220.45,220.62,123403.0,213.3062,213.3062,212.9585,213.1227,123403.0
2019-02-20 09:30:00,221.22,221.83,220.88,221.43,63278.0,213.7023,214.2916,213.3738,213.9052,63278.0
2019-02-20 09:35:00,221.41,221.77,220.87,220.87,26050.0,213.8858,214.2336,213.3642,213.3642,26050.0
2019-02-20 09:40:00,220.88,221.25,220.86,220.97,39397.0,213.3738,213.7313,213.3545,213.4608,39397.0
2019-02-20 09:45:00,221.0,221.01,220.73,220.82,19715.0,213.4898,213.4994,213.2289,213.3159,19715.0
2019-02-20 09:50:00,220.81,221.14,220.81,220.95,17776.0,213.3062,213.625,213.3062,213.4415,17776.0
2019-02-20 09:55:00,220.9,221.14,220.74,221.0,22216.0,213.3932,213.625,213.2386,213.4898,22216.0
2019-02-20 10:00:00,220.95,221.0,220.77,220.83,32946.0,213.4415,213.4898,213.2676,213.3255,32946.0
2019-02-20 10:05:00,220.87,220.89,220.61,220.69,28216.0,213.3642,213.3835,213.113,213.1903,28216.0
2019-02-20 10:10:00,220.71,220.87,220.52,220.55,11238.0,213.2096,213.3642,213.0261,213.0551,11238.0
2019-02-20 10:15:00,220.58,220.71,220.56,220.56,14882.0,213.084,213.2096,213.0647,213.0647,14882.0
2019-02-20 10:20:00,220.55,220.76,220.49,220.56,15467.0,213.0551,213.2579,212.9971,213.0647,15467.0
2019-02-20 10:25:00,220.53,220.65,220.51,220.64,17022.0,213.0357,213.1517,213.0164,213.142,17022.0
2019-02-20 10:30:00,220.64,220.79,220.61,220.63,18128.0,213.142,213.2869,213.113,213.1323,18128.0
2019-02-20 10:35:00,220.62,220.62,220.51,220.57,11867.0,213.1227,213.1227,213.0164,213.0744,11867.0
2019-02-20 10:40:00,220.6,220.71,220.58,220.65,18497.0,213.1034,213.2096,213.084,213.1517,18497.0
2019-02-20 10:45:00,220.69,220.71,220.6,220.63,7837.0,213.1903,213.2096,213.1034,213.1323,7837.0
2019-02-20 10:50:00,220.63,220.68,220.59,220.62,27862.0,213.1323,213.1806,213.0937,213.1227,27862.0
2019-02-20 10:55:00,220.64,220.66,220.43,220.45,27440.0,213.142,213.1613,212.9391,212.9585,27440.0
2019-02-20 11:00:00,220.42,220.48,220.28,220.35,34923.0,212.9295,212.9874,212.7942,212.8619,34923.0
2019-02-20 11:05:00,220.36,220.4,220.15,220.19,35259.0,212.8715,212.9102,212.6687,212.7073,35259.0
2019-02-20 11:10:00,220.23,220.3,220.17,220.22,18811.0,212.7459,212.8136,212.688,212.7363,18811.0
2019-02-20 11:15:00,220.23,220.29,220.03,220.24,35354.0,212.7459,212.8039,212.5527,212.7556,35354.0
2019-02-20 11:20:00,220.28,220.28,220.0,220.17,40609.0,212.7942,212.7942,212.5237,212.688,40609.0
2019-02-20 11:25:00,220.17,220.47,220.07,220.44,32440.0,212.688,212.9778,212.5914,212.9488,32440.0
2019-02-20 11:30:00,220.45,220.47,220.32,220.38,11675.0,212.9585,212.9778,212.8329,212.8908,11675.0
2019-02-20 11:35:00,220.35,220.37,220.17,220.3,13090.0,212.8619,212.8812,212.688,212.8136,13090.0
2019-02-20 11:40:00,220.29,220.63,220.29,220.55,20032.0,212.8039,213.1323,212.8039,213.0551,20032.0
2019-02-20 11:45:00,220.52,220.58,220.45,220.58,7456.0,213.0261,213.084,212.9585,213.084,7456.0
2019-02-20 11:50:00,220.56,220.68,220.55,220.65,9642.0,213.0647,213.1806,213.0551,213.1517,9642.0
2019-02-20 11:55:00,220.64,220.65,220.44,220.47,12599.0,213.142,213.1517,212.9488,212.9778,12599.0
2019-02-20 12:00:00,220.47,220.6,220.43,220.53,11133.0,212.9778,213.1034,212.9391,213.0357,11133.0
2019-02-20 12:05:00,220.46,220.46,220.11,220.13,28653.0,212.9681,212.9681,212.63,212.6493,28653.0
2019-02-20 12:10:00,220.15,220.34,220.15,220.34,13842.0,212.6687,212.8522,212.6687,212.8522,13842.0
2019-02-20 12:15:00,220.28,220.35,220.21,220.3,10720.0,212.7942,212.8619,212.7266,212.8136,10720.0
2019-02-20 12:20:00,220.33,220.34,219.99,220.07,15485.0,212.8425,212.8522,212.5141,212.5914,15485.0
2019-02-20 12:25:00,220.07,220.07,219.6,219.6,30190.0,212.5914,212.5914,212.1373,212.1373,30190.0
2019-02-20 12:30:00,219.64,219.87,219.5,219.71,15240.0,212.176,212.3982,212.0407,212.2436,15240.0
2019-02-20 12:35:00,219.75,219.89,219.71,219.76,8922.0,212.2822,212.4175,212.2436,212.2919,8922.0
2019-02-20 12:40:00,219.81,219.94,219.78,219.9,11340.0,212.3402,212.4658,212.3112,212.4271,11340.0
2019-02-20 12:45:00,219.93,219.99,219.79,219.79,13559.0,212.4561,212.5141,212.3209,212.3209,13559.0
2019-02-20 12:50:00,219.75,219.75,219.51,219.51,23928.0,212.2822,212.2822,212.0504,212.0504,23928.0
2019-02-20 12:55:00,219.53,219.6,219.4,219.53,32784.0,212.0697,212.1373,211.9441,212.0697,32784.0
2019-02-20 13:00:00,219.5,219.7,219.5,219.59,29583.0,212.0407,212.2339,212.0407,212.1277,29583.0
2019-02-20 13:05:00,219.59,219.81,219.59,219.75,10070.0,212.1277,212.3402,212.1277,212.2822,10070.0
2019-02-20 13:10:00,219.8,220.2,219.75,220.19,43421.0,212.3305,212.717,212.2822,212.7073,43421.0
2019-02-20 13:15:00,220.15,220.22,220.1,220.13,20780.0,212.6687,212.7363,212.6203,212.6493,20780.0
2019-02-20 13:20:00,220.08,220.25,220.07,220.15,5782.0,212.601,212.7653,212.5914,212.6687,5782.0
2019-02-20 13:25:00,220.15,220.39,220.11,220.34,8710.0,212.6687,212.9005,212.63,212.8522,8710.0
2019-02-20 13:30:00,220.36,220.42,220.3,220.36,8011.0,212.8715,212.9295,212.8136,212.8715,8011.0
2019-02-20 13:35:00,220.39,220.39,220.22,220.24,9230.0,212.9005,212.9005,212.7363,212.7556,9230.0
2019-02-20 13:40:00,220.2,220.39,220.2,220.39,9397.0,212.717,212.9005,212.717,212.9005,9397.0
2019-02-20 13:45:00,220.39,220.43,220.32,220.4,9691.0,212.9005,212.9391,212.8329,212.9102,9691.0
2019-02-20 13:50:00,220.41,220.6,220.33,220.6,14256.0,212.9198,213.1034,212.8425,213.1034,14256.0
2019-02-20 13:55:00,220.64,220.74,220.48,220.7,7898.0,213.142,213.2386,212.9874,213.2,7898.0
2019-02-20 14:00:00,220.67,220.86,220.23,220.47,26613.0,213.171,213.3545,212.7459,212.9778,26613.0
2019-02-20 14:05:00,220.4,221.18,220.4,220.64,52307.0,212.9102,213.6636,212.9102,213.142,52307.0
2019-02-20 14:10:00,220.68,220.73,220.11,220.36,18382.0,213.1806,213.2289,212.63,212.8715,18382.0
2019-02-20 14:15:00,220.39,220.39,219.9,219.99,9878.0,212.9005,212.9005,212.4271,212.5141,9878.0
2019-02-20 14:20:00,219.99,220.0,219.71,219.82,12434.0,212.5141,212.5237,212.2436,212.3499,12434.0
2019-02-20 14:25:00,219.91,220.13,219.83,220.12,12672.0,212.4368,212.6493,212.3595,212.6397,12672.0
2019-02-20 14:30:00,220.06,220.61,220.06,220.27,23633.0,212.5817,213.113,212.5817,212.7846,23633.0
2019-02-20 14:35:00,220.32,220.56,220.26,220.33,10250.0,212.8329,213.0647,212.7749,212.8425,10250.0
2019-02-20 14:40:00,220.3,220.58,220.25,220.39,10886.0,212.8136,213.084,212.7653,212.9005,10886.0
2019-02-20 14:45:00,220.45,220.7,220.28,220.63,24331.0,212.9585,213.2,212.7942,213.1323,24331.0
2019-02-20 14:50:00,220.63,220.77,220.56,220.64,13327.0,213.1323,213.2676,213.0647,213.142,13327.0
2019-02-20 14:55:00,220.67,220.76,220.61,220.71,26188.0,213.171,213.2579,213.113,213.2096,26188.0
2019-02-20 15:00:00,220.75,220.78,220.51,220.53,13078.0,213.2483,213.2772,213.0164,213.0357,13078.0
2019-02-20 15:05:00,220.55,220.66,220.44,220.66,17139.0,213.0551,213.1613,212.9488,213.1613,17139.0
2019-02-20 15:10:00,220.65,220.83,220.62,220.8,28417.0,213.1517,213.3255,213.1227,213.2966,28417.0
2019-02-20 15:15:00,220.8,220.95,220.8,220.89,10495.0,213.2966,213.4415,213.2966,213.3835,10495.0
2019-02-20 15:20:00,220.91,221.0,220.77,220.77,12536.0,213.4028,213.4898,213.2676,213.2676,12536.0
2019-02-20 15:25:00,220.76,220.94,220.72,220.81,14852.0,213.2579,213.4318,213.2193,213.3062,14852.0
2019-02-20 15:30:00,220.75,220.84,220.68,220.76,18262.0,213.2483,213.3352,213.1806,213.2579,18262.0
2019-02-20 15:35:00,220.76,220.84,220.6,220.81,16711.0,213.2579,213.3352,213.1034,213.3062,16711.0
2019-02-20 15:40:00,220.82,221.1,220.8,221.08,29987.0,213.3159,213.5864,213.2966,213.567,29987.0
2019-02-20 15:45:00,221.1,221.12,220.74,220.82,34861.0,213.5864,213.6057,213.2386,213.3159,34861.0
2019-02-20 15:50:00,220.83,221.03,220.8,221.0,43438.0,213.3255,213.5187,213.2966,213.4898,43438.0
2019-02-20 15:55:00,221.01,221.17,220.69,221.1,99743.0,213.4994,213.654,213.1903,213.5864,99743.0
2019-02-21 09:30:00,220.21,221.03,220.21,220.71,67484.0,212.7266,213.5187,212.7266,213.2096,67484.0
2019-02-21 09:35:00,220.85,220.86,219.9,220.05,21587.0,213.3449,213.3545,212.4271,212.572,21587.0
2019-02-21 09:40:00,220.01,220.51,219.82,219.9,22451.0,212.5334,213.0164,212.3499,212.4271,22451.0
2019-02-21 09:45:00,219.79,219.98,219.0,219.17,86796.0,212.3209,212.5044,211.5577,211.722,86796.0
2019-02-21 09:50:00,219.15,219.31,218.68,218.7,67185.0,211.7026,211.8572,211.2486,211.2679,67185.0
2019-02-21 09:55:00,218.66,219.35,218.62,219.33,41726.0,211.2293,211.8958,211.1906,211.8765,41726.0
2019-02-21 10:00:00,219.32,219.32,218.9,219.27,29218.0,211.8669,211.8669,211.4611,211.8186,29218.0
2019-02-21 10:05:00,219.23,219.35,218.9,219.14,21240.0,211.7799,211.8958,211.4611,211.693,21240.0
2019-02-21 10:10:00,219.14,219.17,218.9,219.03,33344.0,211.693,211.722,211.4611,211.5867,33344.0
2019-02-21 10:15:00,219.1,219.46,219.06,219.36,28235.0,211.6543,212.0021,211.6157,211.9055,28235.0
2019-02-21 10:20:00,219.37,219.76,219.35,219.54,27513.0,211.9152,212.2919,211.8958,212.0794,27513.0
2019-02-21 10:25:00,219.54,219.56,218.9,219.0,27087.0,212.0794,212.0987,211.4611,211.5577,27087.0
2019-02-21 10:30:00,218.98,219.25,218.9,219.09,35748.0,211.5384,211.7992,211.4611,211.6447,35748.0
2019-02-21 10:35:00,219.09,219.18,218.84,219.1,23964.0,211.6447,211.7316,211.4032,211.6543,23964.0
2019-02-21 10:40:00,219.07,219.21,218.89,219.18,34485.0,211.6254,211.7606,211.4515,211.7316,34485.0
2019-02-21 10:45:00,219.22,219.32,219.04,219.1,39937.0,211.7703,211.8669,211.5964,211.6543,39937.0
2019-02-21 10:50:00,219.13,219.77,219.03,219.71,45293.0,211.6833,212.3016,211.5867,212.2436,45293.0
2019-02-21 10:55:00,219.77,219.98,219.68,219.74,30045.0,212.3016,212.5044,212.2146,212.2726,30045.0
2019-02-21 11:00:00,219.75,220.36,219.64,220.36,32671.0,212.2822,212.8715,212.176,212.8715,32671.0
2019-02-21 11:05:00,220.4,220.67,220.04,220.19,21780.0,212.9102,213.171,212.5624,212.7073,21780.0
2019-02-21 11:10:00,220.22,220.47,220.2,220.29,16609.0,212.7363,212.9778,212.717,212.8039,16609.0
2019-02-21 11:15:00,220.32,220.41,220.17,220.27,18549.0,212.8329,212.9198,212.688,212.7846,18549.0
2019-02-21 11:20:00,220.27,220.29,219.89,219.93,23334.0,212.7846,212.8039,212.4175,212.4561,23334.0
2019-02-21 11:25:00,219.9,219.97,219.77,219.84,22782.0,212.4271,212.4948,212.3016,212.3692,22782.0
2019-02-21 11:30:00,219.86,220.02,219.8,219.99,17089.0,212.3885,212.5431,212.3305,212.5141,17089.0
2019-02-21 11:35:00,219.98,219.99,219.89,219.89,36223.0,212.5044,212.5141,212.4175,212.4175,36223.0
2019-02-21 11:40:00,219.89,220.08,219.77,219.78,24406.0,212.4175,212.601,212.3016,212.3112,24406.0
2019-02-21 11:45:00,219.8,219.85,219.7,219.85,20847.0,212.3305,212.3788,212.2339,212.3788,20847.0
2019-02-21 11:50:00,219.81,220.25,219.74,220.07,15947.0,212.3402,212.7653,212.2726,212.5914,15947.0
2019-02-21 11:55:00,220.07,220.17,219.94,219.97,24601.0,212.5914,212.688,212.4658,212.4948,24601.0
2019-02-21 12:00:00,219.95,220.09,219.92,219.99,16524.0,212.4754,212.6107,212.4465,212.5141,16524.0
2019-02-21 12:05:00,219.99,220.12,219.98,220.02,16006.0,212.5141,212.6397,212.5044,212.5431,16006.0
2019-02-21 12:10:00,220.06,220.12,219.96,219.99,10131.0,212.5817,212.6397,212.4851,212.5141,10131.0
2019-02-21 12:15:00,220.0,220.18,220.0,220.07,21406.0,212.5237,212.6976,212.5237,212.5914,21406.0
2019-02-21 12:20:00,220.06,220.29,219.98,220.21,23595.0,212.5817,212.8039,212.5044,212.7266,23595.0
2019-02-21 12:25:00,220.24,220.3,220.2,220.3,15190.0,212.7556,212.8136,212.717,212.8136,15190.0
2019-02-21 12:30:00,220.32,220.55,220.3,220.39,12173.0,212.8329,213.0551,212.8136,212.9005,12173.0
2019-02-21 12:35:00,220.39,220.45,220.15,220.2,17267.0,212.9005,212.9585,212.6687,212.717,17267.0
2019-02-21 12:40:00,220.21,220.35,220.12,220.12,13703.0,212.7266,212.8619,212.6397,212.6397,13703.0
2019-02-21 12:45:00,220.13,220.27,220.09,220.09,15008.0,212.6493,212.7846,212.6107,212.6107,15008.0
2019-02-21 12:50:00,220.11,220.4,220.11,220.4,13793.0,212.63,212.9102,212.63,212.9102,13793.0
2019-02-21 12:55:00,220.37,220.44,220.32,220.41,9235.0,212.8812,212.9488,212.8329,212.9198,9235.0
2019-02-21 13:00:00,220.41,220.46,220.28,220.31,12343.0,212.9198,212.9681,212.7942,212.8232,12343.0
2019-02-21 13:05:00,220.34,220.34,220.23,220.32,5941.0,212.8522,212.8522,212.7459,212.8329,5941.0
2019-02-21 13:10:00,220.32,220.32,220.25,220.31,11853.0,212.8329,212.8329,212.7653,212.8232,11853.0
2019-02-21 13:15:00,220.31,220.37,220.26,220.3,13395.0,212.8232,212.8812,212.7749,212.8136,13395.0
2019-02-21 13:20:00,220.31,220.36,220.23,220.26,12850.0,212.8232,212.8715,212.7459,212.7749,12850.0
2019-02-21 13:25:00,220.22,220.22,220.0,220.09,16788.0,212.7363,212.7363,212.5237,212.6107,16788.0
2019-02-21 13:30:00,220.12,220.12,219.97,220.03,9436.0,212.6397,212.6397,212.4948,212.5527,9436.0
2019-02-21 13:35:00,220.05,220.16,220.01,220.16,19630.0,212.572,212.6783,212.5334,212.6783,19630.0
2019-02-21 13:40:00,220.17,220.18,219.98,219.99,11265.0,212.688,212.6976,212.5044,212.5141,11265.0
2019-02-21 13:45:00,220.0,220.11,219.99,220.11,11252.0,212.5237,212.63,212.5141,212.63,11252.0
2019-02-21 13:50:00,220.11,220.17,220.08,220.16,9006.0,212.63,212.688,212.601,212.6783,9006.0
2019-02-21 13:55:00,220.14,220.2,220.1,220.12,11550.0,212.659,212.717,212.6203,212.6397,11550.0
2019-02-21 14:00:00,220.1,220.24,220.1,220.16,12626.0,212.6203,212.7556,212.6203,212.6783,12626.0
2019-02-21 14:05:00,220.12,220.13,219.94,220.01,15041.0,212.6397,212.6493,212.4658,212.5334,15041.0
2019-02-21 14:10:00,220.02,220.04,219.74,219.74,17309.0,212.5431,212.5624,212.2726,212.2726,17309.0
2019-02-21 14:15:00,219.73,219.75,219.54,219.57,25925.0,212.2629,212.2822,212.0794,212.1084,25925.0
2019-02-21 14:20:00,219.56,219.6,219.3,219.31,35362.0,212.0987,212.1373,211.8475,211.8572,35362.0
2019-02-21 14:25:00,219.29,219.45,219.18,219.41,43791.0,211.8379,211.9924,211.7316,211.9538,43791.0
2019-02-21 14:30:00,219.46,219.55,219.44,219.49,15866.0,212.0021,212.089,211.9828,212.0311,15866.0
2019-02-21 14:35:00,219.47,219.56,219.33,219.37,19900.0,212.0118,212.0987,211.8765,211.9152,19900.0
2019-02-21 14:40:00,219.38,219.45,219.31,219.41,14598.0,211.9248,211.9924,211.8572,211.9538,14598.0
2019-02-21 14:45:00,219.41,219.41,218.98,219.08,51064.0,211.9538,211.9538,211.5384,211.635,51064.0
2019-02-21 14:50:00,219.1,219.1,218.75,219.0,77391.0,211.6543,211.6543,211.3162,211.5577,77391.0
2019-02-21 14:55:00,218.98,219.05,218.89,219.02,35964.0,211.5384,211.606,211.4515,211.5771,35964.0
2019-02-21 15:00:00,219.02,219.35,218.98,219.28,48654.0,211.5771,211.8958,211.5384,211.8282,48654.0
2019-02-21 15:05:00,219.3,219.56,219.3,219.48,15818.0,211.8475,212.0987,211.8475,212.0214,15818.0
2019-02-21 15:10:00,219.46,219.54,219.43,219.46,14870.0,212.0021,212.0794,211.9731,212.0021,14870.0
2019-02-21 15:15:00,219.46,219.57,219.38,219.42,11217.0,212.0021,212.1084,211.9248,211.9635,11217.0
2019-02-21 15:20:00,219.43,219.48,219.25,219.3,16662.0,211.9731,212.0214,211.7992,211.8475,16662.0
2019-02-21 15:25:00,219.29,219.33,219.12,219.18,14788.0,211.8379,211.8765,211.6737,211.7316,14788.0
2019-02-21 15:30:00,219.22,219.26,218.88,219.08,37484.0,211.7703,211.8089,211.4418,211.635,37484.0
2019-02-21 15:35:00,219.04,219.21,218.95,219.18,30998.0,211.5964,211.7606,211.5094,211.7316,30998.0
2019-02-21 15:40:00,219.18,219.25,219.03,219.15,40299.0,211.7316,211.7992,211.5867,211.7026,40299.0
2019-02-21 15:45:00,219.16,219.34,219.15,219.17,47288.0,211.7123,211.8862,211.7026,211.722,47288.0
2019-02-21 15:50:00,219.17,219.22,218.96,219.04,61123.0,211.722,211.7703,211.5191,211.5964,61123.0
2019-02-21 15:55:00,219.03,219.48,219.03,219.4,150436.0,211.5867,212.0214,211.5867,211.9441,150436.0
2019-02-22 09:30:00,220.0,220.15,219.7,219.91,127864.0,212.5237,212.6687,212.2339,212.4368,127864.0
2019-02-22 09:35:00,219.97,220.29,219.84,220.15,54019.0,212.4948,212.8039,212.3692,212.6687,54019.0
2019-02-22 09:40:00,220.17,221.08,220.12,221.07,54763.0,212.688,213.567,212.6397,213.5574,54763.0
2019-02-22 09:45:00,221.06,221.41,220.95,221.15,68587.0,213.5477,213.8858,213.4415,213.6347,68587.0
2019-02-22 09:50:00,221.13,221.54,220.93,221.49,61608.0,213.6153,214.0114,213.4221,213.9631,61608.0
2019-02-22 09:55:00,221.46,221.81,221.45,221.81,42049.0,213.9341,214.2722,213.9245,214.2722,42049.0
2019-02-22 10:00:00,221.81,222.43,221.69,222.09,91365.0,214.2722,214.8712,214.1563,214.5427,91365.0
2019-02-22 10:05:00,222.06,222.14,221.88,222.01,33664.0,214.5137,214.591,214.3399,214.4654,33664.0
2019-02-22 10:10:00,222.0,222.04,221.56,221.97,36223.0,214.4558,214.4944,214.0307,214.4268,36223.0
2019-02-22 10:15:00,221.97,222.13,221.41,221.72,31505.0,214.4268,214.5814,213.8858,214.1853,31505.0
2019-02-22 10:20:00,221.77,221.88,221.68,221.8,19313.0,214.2336,214.3399,214.1467,214.2626,19313.0
2019-02-22 10:25:00,221.81,221.96,221.68,221.76,28206.0,214.2722,214.4171,214.1467,214.2239,28206.0
2019-02-22 10:30:00,221.76,222.08,221.76,221.83,19508.0,214.2239,214.5331,214.2239,214.2916,19508.0
2019-02-22 10:35:00,221.76,221.87,221.53,221.77,25849.0,214.2239,214.3302,214.0018,214.2336,25849.0
2019-02-22 10:40:00,221.78,222.15,221.78,222.05,20800.0,214.2433,214.6007,214.2433,214.5041,20800.0
2019-02-22 10:45:00,222.11,222.32,221.98,222.29,32285.0,214.562,214.7649,214.4365,214.7359,32285.0
2019-02-22 10:50:00,222.29,222.68,222.29,222.59,28154.0,214.7359,215.1127,214.7359,215.0257,28154.0
2019-02-22 10:55:00,222.55,222.62,222.38,222.38,15508.0,214.9871,215.0547,214.8229,214.8229,15508.0
2019-02-22 11:00:00,222.41,222.44,222.13,222.3,17546.0,214.8518,214.8808,214.5814,214.7456,17546.0
2019-02-22 11:05:00,222.34,222.34,222.09,222.1,19708.0,214.7842,214.7842,214.5427,214.5524,19708.0
2019-02-22 11:10:00,222.1,222.66,222.08,222.66,23533.0,214.5524,215.0934,214.5331,215.0934,23533.0
2019-02-22 11:15:00,222.66,222.82,222.5,222.77,23887.0,215.0934,215.2479,214.9388,215.1996,23887.0
2019-02-22 11:20:00,222.74,222.87,222.67,222.75,19502.0,215.1706,215.2962,215.103,215.1803,19502.0
2019-02-22 11:25:00,222.75,222.82,222.68,222.75,19623.0,215.1803,215.2479,215.1127,215.1803,19623.0
2019-02-22 11:30:00,222.7,222.81,222.49,222.75,31670.0,215.132,215.2383,214.9291,215.1803,31670.0
2019-02-22 11:35:00,222.74,222.78,222.53,222.77,26823.0,215.1706,215.2093,214.9678,215.1996,26823.0
2019-02-22 11:40:00,222.75,222.8,222.41,222.57,25203.0,215.1803,215.2286,214.8518,215.0064,25203.0
2019-02-22 11:45:00,222.59,222.63,222.41,222.41,36302.0,215.0257,215.0644,214.8518,214.8518,36302.0
2019-02-22 11:50:00,222.39,222.54,222.36,222.4,20759.0,214.8325,214.9774,214.8035,214.8422,20759.0
2019-02-22 11:55:00,222.44,222.64,222.39,222.64,17013.0,214.8808,215.074,214.8325,215.074,17013.0
2019-02-22 12:00:00,222.61,222.92,222.58,222.83,32643.0,215.0451,215.3445,215.0161,215.2576,32643.0
2019-02-22 12:05:00,222.84,223.09,222.8,223.06,42738.0,215.2672,215.5087,215.2286,215.4798,42738.0
2019-02-22 12:10:00,223.05,223.05,222.66,222.77,15874.0,215.4701,215.4701,215.0934,215.1996,15874.0
2019-02-22 12:15:00,222.75,222.83,222.61,222.64,20203.0,215.1803,215.2576,215.0451,215.074,20203.0
2019-02-22 12:20:00,222.63,222.76,222.56,222.7,15060.0,215.0644,215.19,214.9968,215.132,15060.0
2019-02-22 12:25:00,222.71,222.88,222.68,222.76,16380.0,215.1417,215.3059,215.1127,215.19,16380.0
2019-02-22 12:30:00,222.75,222.79,222.63,222.74,29096.0,215.1803,215.2189,215.0644,215.1706,29096.0
2019-02-22 12:35:00,222.77,222.83,222.65,222.72,17194.0,215.1996,215.2576,215.0837,215.1513,17194.0
2019-02-22 12:40:00,222.72,222.79,222.65,222.77,11657.0,215.1513,215.2189,215.0837,215.1996,11657.0
2019-02-22 12:45:00,222.79,222.79,222.71,222.72,9966.0,215.2189,215.2189,215.1417,215.1513,9966.0
2019-02-22 12:50:00,222.72,222.75,222.6,222.63,11289.0,215.1513,215.1803,215.0354,215.0644,11289.0
2019-02-22 12:55:00,222.67,222.79,222.66,222.74,8566.0,215.103,215.2189,215.0934,215.1706,8566.0
2019-02-22 13:00:00,222.74,222.75,222.57,222.57,27519.0,215.1706,215.1803,215.0064,215.0064,27519.0
2019-02-22 13:05:00,222.6,222.76,222.53,222.58,23440.0,215.0354,215.19,214.9678,215.0161,23440.0
2019-02-22 13:10:00,222.6,222.69,222.57,222.65,15006.0,215.0354,215.1223,215.0064,215.0837,15006.0
2019-02-22 13:15:00,222.65,222.87,222.6,222.61,23617.0,215.0837,215.2962,215.0354,215.0451,23617.0
2019-02-22 13:20:00,222.59,222.75,222.55,222.75,18535.0,215.0257,215.1803,214.9871,215.1803,18535.0
2019-02-22 13:25:00,222.73,222.77,222.68,222.77,19129.0,215.161,215.1996,215.1127,215.1996,19129.0
2019-02-22 13:30:00,222.77,222.87,222.76,222.85,14424.0,215.1996,215.2962,215.19,215.2769,14424.0
2019-02-22 13:35:00,222.84,222.91,222.78,222.81,12523.0,215.2672,215.3349,215.2093,215.2383,12523.0
2019-02-22 13:40:00,222.81,222.94,222.78,222.87,21098.0,215.2383,215.3638,215.2093,215.2962,21098.0
2019-02-22 13:45:00,222.86,222.89,222.77,222.88,9441.0,215.2866,215.3155,215.1996,215.3059,9441.0
2019-02-22 13:50:00,222.88,222.89,222.76,222.79,11956.0,215.3059,215.3155,215.19,215.2189,11956.0
2019-02-22 13:55:00,222.82,222.88,222.79,222.87,36282.0,215.2479,215.3059,215.2189,215.2962,36282.0
2019-02-22 14:00:00,222.86,223.01,222.81,223.01,34677.0,215.2866,215.4315,215.2383,215.4315,34677.0
2019-02-22 14:05:00,223.0,223.39,222.89,223.38,26892.0,215.4218,215.7985,215.3155,215.7889,26892.0
2019-02-22 14:10:00,223.4,223.59,223.39,223.55,34907.0,215.8082,215.9917,215.7985,215.9531,34907.0
2019-02-22 14:15:00,223.55,223.63,223.24,223.24,27283.0,215.9531,216.0304,215.6536,215.6536,27283.0
2019-02-22 14:20:00,223.22,223.25,223.15,223.21,20205.0,215.6343,215.6633,215.5667,215.6247,20205.0
2019-02-22 14:25:00,223.18,223.31,223.18,223.29,13423.0,215.5957,215.7213,215.5957,215.7019,13423.0
2019-02-22 14:30:00,223.29,223.49,223.29,223.36,16156.0,215.7019,215.8951,215.7019,215.7696,16156.0
2019-02-22 14:35:00,223.34,223.34,222.7,222.82,23026.0,215.7502,215.7502,215.132,215.2479,23026.0
2019-02-22 14:40:00,222.78,222.8,222.47,222.64,29438.0,215.2093,215.2286,214.9098,215.074,29438.0
2019-02-22 14:45:00,222.58,222.7,222.45,222.51,16014.0,215.0161,215.132,214.8905,214.9485,16014.0
2019-02-22 14:50:00,222.5,222.72,222.39,222.49,19499.0,214.9388,215.1513,214.8325,214.9291,19499.0
2019-02-22 14:55:00,222.53,222.58,222.38,222.38,16202.0,214.9678,215.0161,214.8229,214.8229,16202.0
2019-02-22 15:00:00,222.35,222.73,222.26,222.69,24334.0,214.7939,215.161,214.7069,215.1223,24334.0
2019-02-22 15:05:00,222.69,222.78,222.51,222.72,27654.0,215.1223,215.2093,214.9485,215.1513,27654.0
2019-02-22 15:10:00,222.74,222.97,222.7,222.93,20159.0,215.1706,215.3928,215.132,215.3542,20159.0
2019-02-22 15:15:00,222.9,223.0,222.76,222.88,22634.0,215.3252,215.4218,215.19,215.3059,22634.0
2019-02-22 15:20:00,222.88,223.03,222.83,222.89,17992.0,215.3059,215.4508,215.2576,215.3155,17992.0
2019-02-22 15:25:00,222.9,223.22,222.9,223.08,20801.0,215.3252,215.6343,215.3252,215.4991,20801.0
2019-02-22 15:30:00,223.06,223.12,222.88,222.96,25940.0,215.4798,215.5377,215.3059,215.3832,25940.0
2019-02-22 15:35:00,222.98,222.99,222.8,222.91,35520.0,215.4025,215.4121,215.2286,215.3349,35520.0
2019-02-22 15:40:00,222.91,223.03,222.83,223.03,40929.0,215.3349,215.4508,215.2576,215.4508,40929.0
2019-02-22 15:45:00,223.03,223.15,222.81,222.84,55929.0,215.4508,215.5667,215.2383,215.2672,55929.0
2019-02-22 15:50:00,222.84,223.05,222.8,223.03,55795.0,215.2672,215.4701,215.2286,215.4508,55795.0
2019-02-22 15:55:00,223.04,223.45,223.04,223.34,132910.0,215.4604,215.8565,215.4604,215.7502,132910.0
2019-02-25 09:30:00,225.0,225.32,224.51,224.91,194205.0,217.3538,217.663,216.8805,217.2669,194205.0
2019-02-25 09:35:00,224.92,225.22,224.55,225.04,79322.0,217.2766,217.5664,216.9191,217.3925,79322.0
2019-02-25 09:40:00,224.91,225.15,224.72,225.15,77776.0,217.2669,217.4987,217.0833,217.4987,77776.0
2019-02-25 09:45:00,225.18,225.4,224.74,224.74,72041.0,217.5277,217.7402,217.1027,217.1027,72041.0
2019-02-25 09:50:00,224.83,225.29,224.62,224.71,55565.0,217.1896,217.634,216.9867,217.0737,55565.0
2019-02-25 09:55:00,224.67,224.71,224.08,224.14,31040.0,217.035,217.0737,216.4651,216.5231,31040.0
2019-02-25 10:00:00,224.24,224.26,223.87,224.0,43146.0,216.6197,216.639,216.2622,216.3878,43146.0
2019-02-25 10:05:00,224.0,224.4,223.97,224.31,35728.0,216.3878,216.7742,216.3588,216.6873,35728.0
2019-02-25 10:10:00,224.32,224.53,224.28,224.45,25208.0,216.6969,216.8998,216.6583,216.8225,25208.0
2019-02-25 10:15:00,224.47,224.52,224.31,224.52,47280.0,216.8418,216.8901,216.6873,216.8901,47280.0
2019-02-25 10:20:00,224.52,224.55,224.01,224.06,45923.0,216.8901,216.9191,216.3975,216.4458,45923.0
2019-02-25 10:25:00,224.04,224.04,223.75,223.93,23832.0,216.4265,216.4265,216.1463,216.3202,23832.0
2019-02-25 10:30:00,223.88,224.16,223.78,224.05,20717.0,216.2719,216.5424,216.1753,216.4361,20717.0
2019-02-25 10:35:00,224.04,224.18,223.84,224.08,20527.0,216.4265,216.5617,216.2333,216.4651,20527.0
2019-02-25 10:40:00,224.08,224.32,224.04,224.32,19560.0,216.4651,216.6969,216.4265,216.6969,19560.0
2019-02-25 10:45:00,224.29,224.68,224.26,224.59,22678.0,216.668,217.0447,216.639,216.9578,22678.0
2019-02-25 10:50:00,224.59,224.63,224.49,224.61,20117.0,216.9578,216.9964,216.8612,216.9771,20117.0
2019-02-25 10:55:00,224.59,224.74,224.55,224.71,16658.0,216.9578,217.1027,216.9191,217.0737,16658.0
2019-02-25 11:00:00,224.62,224.66,224.35,224.44,13380.0,216.9867,217.0254,216.7259,216.8129,13380.0
2019-02-25 11:05:00,224.44,224.69,224.38,224.56,11602.0,216.8129,217.0544,216.7549,216.9288,11602.0
2019-02-25 11:10:00,224.52,224.59,224.32,224.34,8506.0,216.8901,216.9578,216.6969,216.7163,8506.0
2019-02-25 11:15:00,224.34,224.37,224.2,224.28,14016.0,216.7163,216.7452,216.581,216.6583,14016.0
2019-02-25 11:20:00,224.28,224.34,224.16,224.26,9138.0,216.6583,216.7163,216.5424,216.639,9138.0
2019-02-25 11:25:00,224.23,224.43,224.19,224.43,11316.0,216.61,216.8032,216.5714,216.8032,11316.0
2019-02-25 11:30:00,224.41,224.52,224.31,224.51,16006.0,216.7839,216.8901,216.6873,216.8805,16006.0
2019-02-25 11:35:00,224.52,224.54,224.26,224.34,14497.0,216.8901,216.9095,216.639,216.7163,14497.0
2019-02-25 11:40:00,224.3,224.48,224.23,224.37,30579.0,216.6776,216.8515,216.61,216.7452,30579.0
2019-02-25 11:45:00,224.36,224.47,224.33,224.38,15300.0,216.7356,216.8418,216.7066,216.7549,15300.0
2019-02-25 11:50:00,224.38,224.47,224.18,224.2,20455.0,216.7549,216.8418,216.5617,216.581,20455.0
2019-02-25 11:55:00,224.12,224.25,224.0,224.23,17290.0,216.5037,216.6293,216.3878,216.61,17290.0
2019-02-25 12:00:00,224.21,224.23,223.99,223.99,14273.0,216.5907,216.61,216.3782,216.3782,14273.0
2019-02-25 12:05:00,223.98,224.07,223.95,223.97,15939.0,216.3685,216.4554,216.3395,216.3588,15939.0
2019-02-25 12:10:00,223.97,224.07,223.84,223.84,14314.0,216.3588,216.4554,216.2333,216.2333,14314.0
2019-02-25 12:15:00,223.85,223.87,223.61,223.72,16613.0,216.2429,216.2622,216.0111,216.1173,16613.0
2019-02-25 12:20:00,223.71,223.75,223.27,223.35,18485.0,216.1077,216.1463,215.6826,215.7599,18485.0
2019-02-25 12:25:00,223.35,223.48,223.27,223.29,11590.0,215.7599,215.8855,215.6826,215.7019,11590.0
2019-02-25 12:30:00,223.26,223.43,223.08,223.4,8681.0,215.673,215.8372,215.4991,215.8082,8681.0
2019-02-25 12:35:00,223.43,223.56,223.41,223.55,14889.0,215.8372,215.9628,215.8179,215.9531,14889.0
2019-02-25 12:40:00,223.58,223.64,223.44,223.59,9676.0,215.9821,216.0401,215.8468,215.9917,9676.0
2019-02-25 12:45:00,223.56,223.56,223.32,223.42,25558.0,215.9628,215.9628,215.7309,215.8275,25558.0
2019-02-25 12:50:00,223.47,223.6,223.25,223.25,7201.0,215.8758,216.0014,215.6633,215.6633,7201.0
2019-02-25 12:55:00,223.25,223.35,223.05,223.33,9972.0,215.6633,215.7599,215.4701,215.7406,9972.0
2019-02-25 13:00:00,223.39,223.55,223.0,223.41,57768.0,215.7985,215.9531,215.4218,215.8179,57768.0
2019-02-25 13:05:00,223.45,223.51,223.38,223.38,7070.0,215.8565,215.9145,215.7889,215.7889,7070.0
2019-02-25 13:10:00,223.4,223.45,223.3,223.37,7400.0,215.8082,215.8565,215.7116,215.7792,7400.0
2019-02-25 13:15:00,223.37,223.57,223.24,223.26,9863.0,215.7792,215.9724,215.6536,215.673,9863.0
2019-02-25 13:20:00,223.22,223.39,223.19,223.38,6565.0,215.6343,215.7985,215.6053,215.7889,6565.0
2019-02-25 13:25:00,223.41,223.46,223.35,223.4,9000.0,215.8179,215.8662,215.7599,215.8082,9000.0
2019-02-25 13:30:00,223.36,223.45,223.32,223.42,17116.0,215.7696,215.8565,215.7309,215.8275,17116.0
2019-02-25 13:35:00,223.36,223.37,223.28,223.34,4491.0,215.7696,215.7792,215.6923,215.7502,4491.0
2019-02-25 13:40:00,223.35,223.6,223.33,223.58,10857.0,215.7599,216.0014,215.7406,215.9821,10857.0
2019-02-25 13:45:00,223.55,223.62,223.46,223.58,8276.0,215.9531,216.0207,215.8662,215.9821,8276.0
2019-02-25 13:50:00,223.57,223.79,223.57,223.65,17489.0,215.9724,216.185,215.9724,216.0497,17489.0
2019-02-25 13:55:00,223.66,223.74,223.55,223.71,7319.0,216.0594,216.1367,215.9531,216.1077,7319.0
2019-02-25 14:00:00,223.67,223.89,223.65,223.78,10901.0,216.069,216.2816,216.0497,216.1753,10901.0
2019-02-25 14:05:00,223.81,223.89,223.8,223.86,7050.0,216.2043,216.2816,216.1946,216.2526,7050.0
2019-02-25 14:10:00,223.87,223.94,223.8,223.91,8614.0,216.2622,216.3299,216.1946,216.3009,8614.0
2019-02-25 14:15:00,223.89,224.05,223.78,223.78,10458.0,216.2816,216.4361,216.1753,216.1753,10458.0
2019-02-25 14:20:00,223.79,223.97,223.79,223.83,23591.0,216.185,216.3588,216.185,216.2236,23591.0
2019-02-25 14:25:00,223.81,223.94,223.76,223.82,15003.0,216.2043,216.3299,216.156,216.2139,15003.0
2019-02-25 14:30:00,223.82,224.0,223.78,223.89,12330.0,216.2139,216.3878,216.1753,216.2816,12330.0
2019-02-25 14:35:00,223.92,223.94,223.82,223.93,14017.0,216.3105,216.3299,216.2139,216.3202,14017.0
2019-02-25 14:40:00,223.95,223.97,223.81,223.9,11642.0,216.3395,216.3588,216.2043,216.2912,11642.0
2019-02-25 14:45:00,223.9,223.97,223.89,223.91,13839.0,216.2912,216.3588,216.2816,216.3009,13839.0
2019-02-25 14:50:00,223.88,223.88,223.75,223.75,16854.0,216.2719,216.2719,216.1463,216.1463,16854.0
2019-02-25 14:55:00,223.74,223.86,223.74,223.78,14084.0,216.1367,216.2526,216.1367,216.1753,14084.0
2019-02-25 15:00:00,223.79,223.82,223.64,223.69,13282.0,216.185,216.2139,216.0401,216.0884,13282.0
2019-02-25 15:05:00,223.67,223.75,223.58,223.59,19173.0,216.069,216.1463,215.9821,215.9917,19173.0
2019-02-25 15:10:00,223.6,223.78,223.54,223.76,21968.0,216.0014,216.1753,215.9434,216.156,21968.0
2019-02-25 15:15:00,223.76,223.87,223.69,223.69,18470.0,216.156,216.2622,216.0884,216.0884,18470.0
2019-02-25 15:20:00,223.71,223.79,223.44,223.5,20664.0,216.1077,216.185,215.8468,215.9048,20664.0
2019-02-25 15:25:00,223.49,223.52,223.25,223.34,19906.0,215.8951,215.9241,215.6633,215.7502,19906.0
2019-02-25 15:30:00,223.33,223.7,223.32,223.7,28807.0,215.7406,216.098,215.7309,216.098,28807.0
2019-02-25 15:35:00,223.73,223.82,223.67,223.79,28911.0,216.127,216.2139,216.069,216.185,28911.0
2019-02-25 15:40:00,223.8,223.93,223.72,223.75,29399.0,216.1946,216.3202,216.1173,216.1463,29399.0
2019-02-25 15:45:00,223.73,223.75,223.22,223.22,50414.0,216.127,216.1463,215.6343,215.6343,50414.0
2019-02-25 15:50:00,223.21,223.43,223.1,223.4,62050.0,215.6247,215.8372,215.5184,215.8082,62050.0
2019-02-25 15:55:00,223.42,223.52,223.09,223.32,146099.0,215.8275,215.9241,215.5087,215.7309,146099.0
2019-02-26 09:30:00,222.16,223.31,222.05,222.58,84944.0,214.6103,215.7213,214.5041,215.0161,84944.0
2019-02-26 09:35:00,222.5,222.82,222.26,222.82,31055.0,214.9388,215.2479,214.7069,215.2479,31055.0
2019-02-26 09:40:00,222.72,223.39,222.56,223.39,20798.0,215.1513,215.7985,214.9968,215.7985,20798.0
2019-02-26 09:45:00,223.37,223.41,223.11,223.36,24300.0,215.7792,215.8179,215.5281,215.7696,24300.0
2019-02-26 09:50:00,223.37,223.78,223.3,223.78,36267.0,215.7792,216.1753,215.7116,216.1753,36267.0
2019-02-26 09:55:00,223.77,224.03,223.69,223.96,23170.0,216.1656,216.4168,216.0884,216.3492,23170.0
2019-02-26 10:00:00,223.99,224.26,223.84,224.2,26248.0,216.3782,216.639,216.2333,216.581,26248.0
2019-02-26 10:05:00,224.19,224.39,224.1,224.39,24557.0,216.5714,216.7646,216.4844,216.7646,24557.0
2019-02-26 10:10:00,224.4,224.63,224.33,224.33,18233.0,216.7742,216.9964,216.7066,216.7066,18233.0
2019-02-26 10:15:00,224.39,224.63,224.28,224.35,15271.0,216.7646,216.9964,216.6583,216.7259,15271.0
2019-02-26 10:20:00,224.36,224.56,224.31,224.54,13015.0,216.7356,216.9288,216.6873,216.9095,13015.0
2019-02-26 10:25:00,224.53,224.78,224.52,224.62,23131.0,216.8998,217.1413,216.8901,216.9867,23131.0
2019-02-26 10:30:00,224.57,224.69,224.43,224.53,20070.0,216.9384,217.0544,216.8032,216.8998,20070.0
2019-02-26 10:35:00,224.56,224.62,224.41,224.45,14719.0,216.9288,216.9867,216.7839,216.8225,14719.0
2019-02-26 10:40:00,224.46,224.78,224.44,224.52,17096.0,216.8322,217.1413,216.8129,216.8901,17096.0
2019-02-26 10:45:00,224.49,224.59,224.32,224.32,14264.0,216.8612,216.9578,216.6969,216.6969,14264.0
2019-02-26 10:50:00,224.29,224.32,224.11,224.21,12269.0,216.668,216.6969,216.4941,216.5907,12269.0
2019-02-26 10:55:00,224.21,224.21,223.89,223.95,16717.0,216.5907,216.5907,216.2816,216.3395,16717.0
2019-02-26 11:00:00,223.89,224.24,223.79,224.2,16049.0,216.2816,216.6197,216.185,216.581,16049.0
2019-02-26 11:05:00,224.19,224.54,224.18,224.54,13003.0,216.5714,216.9095,216.5617,216.9095,13003.0
2019-02-26 11:10:00,224.52,225.04,224.52,225.04,29402.0,216.8901,217.3925,216.8901,217.3925,29402.0
2019-02-26 11:15:00,225.05,225.18,224.93,224.94,11551.0,217.4021,217.5277,217.2862,217.2959,11551.0
2019-02-26 11:20:00,225.0,225.0,224.58,224.62,24738.0,217.3538,217.3538,216.9481,216.9867,24738.0
2019-02-26 11:25:00,224.63,224.95,224.52,224.95,7411.0,216.9964,217.3055,216.8901,217.3055,7411.0
2019-02-26 11:30:00,225.02,225.18,224.75,224.8,15108.0,217.3732,217.5277,217.1123,217.1606,15108.0
2019-02-26 11:35:00,224.73,224.75,224.46,224.47,15171.0,217.093,217.1123,216.8322,216.8418,15171.0
2019-02-26 11:40:00,224.46,224.55,224.2,224.25,22598.0,216.8322,216.9191,216.581,216.6293,22598.0
2019-02-26 11:45:00,224.25,224.41,224.23,224.36,23117.0,216.6293,216.7839,216.61,216.7356,23117.0
2019-02-26 11:50:00,224.4,224.64,224.35,224.47,15333.0,216.7742,217.0061,216.7259,216.8418,15333.0
2019-02-26 11:55:00,224.47,224.47,224.11,224.13,10009.0,216.8418,216.8418,216.4941,216.5134,10009.0
2019-02-26 12:00:00,224.14,224.21,224.03,224.17,22120.0,216.5231,216.5907,216.4168,216.552,22120.0
2019-02-26 12:05:00,224.17,224.17,223.94,223.99,15624.0,216.552,216.552,216.3299,216.3782,15624.0
2019-02-26 12:10:00,223.93,224.0,223.84,223.86,14453.0,216.3202,216.3878,216.2333,216.2526,14453.0
2019-02-26 12:15:00,223.83,223.88,223.69,223.72,16090.0,216.2236,216.2719,216.0884,216.1173,16090.0
2019-02-26 12:20:00,223.71,223.79,223.64,223.67,12967.0,216.1077,216.185,216.0401,216.069,12967.0
2019-02-26 12:25:00,223.68,223.7,223.33,223.39,13762.0,216.0787,216.098,215.7406,215.7985,13762.0
2019-02-26 12:30:00,223.4,223.49,223.13,223.19,15221.0,215.8082,215.8951,215.5474,215.6053,15221.0
2019-02-26 12:35:00,223.17,223.2,223.01,223.06,21960.0,215.586,215.615,215.4315,215.4798,21960.0
2019-02-26 12:40:00,223.06,223.37,223.05,223.22,16218.0,215.4798,215.7792,215.4701,215.6343,16218.0
2019-02-26 12:45:00,223.21,223.25,222.96,223.13,21931.0,215.6247,215.6633,215.3832,215.5474,21931.0
2019-02-26 12:50:00,223.08,223.25,223.02,223.02,12583.0,215.4991,215.6633,215.4411,215.4411,12583.0
2019-02-26 12:55:00,223.02,223.07,222.85,222.85,24672.0,215.4411,215.4894,215.2769,215.2769,24672.0
2019-02-26 13:00:00,222.84,223.06,222.8,222.8,20611.0,215.2672,215.4798,215.2286,215.2286,20611.0
2019-02-26 13:05:00,222.78,222.99,222.55,222.81,16286.0,215.2093,215.4121,214.9871,215.2383,16286.0
2019-02-26 13:10:00,222.8,223.01,222.75,222.83,18617.0,215.2286,215.4315,215.1803,215.2576,18617.0
2019-02-26 13:15:00,222.85,222.99,222.85,222.87,17791.0,215.2769,215.4121,215.2769,215.2962,17791.0
2019-02-26 13:20:00,222.88,222.9,222.78,222.86,15290.0,215.3059,215.3252,215.2093,215.2866,15290.0
2019-02-26 13:25:00,222.82,222.87,222.75,222.81,15568.0,215.2479,215.2962,215.1803,215.2383,15568.0
2019-02-26 13:30:00,222.81,222.81,222.62,222.73,15141.0,215.2383,215.2383,215.0547,215.161,15141.0
2019-02-26 13:35:00,222.74,222.76,222.6,222.63,16050.0,215.1706,215.19,215.0354,215.0644,16050.0
2019-02-26 13:40:00,222.68,223.01,222.68,222.99,17507.0,215.1127,215.4315,215.1127,215.4121,17507.0
2019-02-26 13:45:00,223.03,223.06,222.85,222.85,33615.0,215.4508,215.4798,215.2769,215.2769,33615.0
2019-02-26 13:50:00,222.89,222.95,222.78,222.79,14914.0,215.3155,215.3735,215.2093,215.2189,14914.0
2019-02-26 13:55:00,222.81,222.89,222.62,222.72,18357.0,215.2383,215.3155,215.0547,215.1513,18357.0
2019-02-26 14:00:00,222.75,223.35,222.75,223.29,18913.0,215.1803,215.7599,215.1803,215.7019,18913.0
2019-02-26 14:05:00,223.27,223.29,223.18,223.2,11436.0,215.6826,215.7019,215.5957,215.615,11436.0
2019-02-26 14:10:00,223.23,223.4,223.23,223.38,9136.0,215.644,215.8082,215.644,215.7889,9136.0
2019-02-26 14:15:00,223.37,223.45,223.33,223.44,10983.0,215.7792,215.8565,215.7406,215.8468,10983.0
2019-02-26 14:20:00,223.45,223.53,223.32,223.33,13127.0,215.8565,215.9338,215.7309,215.7406,13127.0
2019-02-26 14:25:00,223.32,223.54,223.31,223.49,8567.0,215.7309,215.9434,215.7213,215.8951,8567.0
2019-02-26 14:30:00,223.47,223.66,223.46,223.66,10663.0,215.8758,216.0594,215.8662,216.0594,10663.0
2019-02-26 14:35:00,223.68,223.77,223.65,223.71,11022.0,216.0787,216.1656,216.0497,216.1077,11022.0
2019-02-26 14:40:00,223.71,223.84,223.66,223.66,9152.0,216.1077,216.2333,216.0594,216.0594,9152.0
2019-02-26 14:45:00,223.7,223.76,223.65,223.76,11942.0,216.098,216.156,216.0497,216.156,11942.0
2019-02-26 14:50:00,223.8,223.82,223.72,223.78,10531.0,216.1946,216.2139,216.1173,216.1753,10531.0
2019-02-26 14:55:00,223.79,223.85,223.67,223.76,12301.0,216.185,216.2429,216.069,216.156,12301.0
2019-02-26 15:00:00,223.78,224.21,223.78,224.16,19330.0,216.1753,216.5907,216.1753,216.5424,19330.0
2019-02-26 15:05:00,224.17,224.3,224.13,224.24,14862.0,216.552,216.6776,216.5134,216.6197,14862.0
2019-02-26 15:10:00,224.26,224.3,224.15,224.21,14457.0,216.639,216.6776,216.5327,216.5907,14457.0
2019-02-26 15:15:00,224.23,224.56,224.21,224.36,25545.0,216.61,216.9288,216.5907,216.7356,25545.0
2019-02-26 15:20:00,224.36,224.53,224.33,224.38,16435.0,216.7356,216.8998,216.7066,216.7549,16435.0
2019-02-26 15:25:00,224.36,224.37,224.16,224.21,19026.0,216.7356,216.7452,216.5424,216.5907,19026.0
2019-02-26 15:30:00,224.22,224.58,224.22,224.49,21244.0,216.6003,216.9481,216.6003,216.8612,21244.0
2019-02-26 15:35:00,224.49,224.5,224.29,224.31,26281.0,216.8612,216.8708,216.668,216.6873,26281.0
2019-02-26 15:40:00,224.31,224.47,224.3,224.37,26581.0,216.6873,216.8418,216.6776,216.7452,26581.0
2019-02-26 15:45:00,224.35,224.54,224.23,224.44,40381.0,216.7259,216.9095,216.61,216.8129,40381.0
2019-02-26 15:50:00,224.46,224.51,224.26,224.44,56846.0,216.8322,216.8805,216.639,216.8129,56846.0
2019-02-26 15:55:00,224.46,224.53,223.95,223.97,99909.0,216.8322,216.8998,216.3395,216.3588,99909.0
2019-02-27 09:30:00,223.04,223.88,223.0,223.49,61166.0,215.4604,216.2719,215.4218,215.8951,61166.0
2019-02-27 09:35:00,223.49,223.92,223.37,223.78,33192.0,215.8951,216.3105,215.7792,216.1753,33192.0
2019-02-27 09:40:00,223.72,223.83,223.45,223.74,24944.0,216.1173,216.2236,215.8565,216.1367,24944.0
2019-02-27 09:45:00,223.73,223.91,223.35,223.4,21047.0,216.127,216.3009,215.7599,215.8082,21047.0
2019-02-27 09:50:00,223.37,223.41,222.65,222.78,38964.0,215.7792,215.8179,215.0837,215.2093,38964.0
2019-02-27 09:55:00,222.77,222.89,222.26,222.71,41298.0,215.1996,215.3155,214.7069,215.1417,41298.0
2019-02-27 10:00:00,222.72,223.09,222.51,222.68,24634.0,215.1513,215.5087,214.9485,215.1127,24634.0
2019-02-27 10:05:00,222.75,222.86,222.64,222.82,12004.0,215.1803,215.2866,215.074,215.2479,12004.0
2019-02-27 10:10:00,222.8,222.8,221.82,222.26,31211.0,215.2286,215.2286,214.2819,214.7069,31211.0
2019-02-27 10:15:00,222.11,222.42,222.0,222.32,47285.0,214.562,214.8615,214.4558,214.7649,47285.0
2019-02-27 10:20:00,222.32,222.38,221.98,222.16,26200.0,214.7649,214.8229,214.4365,214.6103,26200.0
2019-02-27 10:25:00,222.1,222.2,221.74,222.14,28392.0,214.5524,214.649,214.2046,214.591,28392.0
2019-02-27 10:30:00,222.14,222.14,221.91,222.07,27324.0,214.591,214.591,214.3688,214.5234,27324.0
2019-02-27 10:35:00,222.08,222.46,222.02,222.41,17266.0,214.5331,214.9002,214.4751,214.8518,17266.0
2019-02-27 10:40:00,222.45,222.95,222.38,222.92,11977.0,214.8905,215.3735,214.8229,215.3445,11977.0
2019-02-27 10:45:00,222.9,223.0,222.77,222.94,17217.0,215.3252,215.4218,215.1996,215.3638,17217.0
2019-02-27 10:50:00,222.95,223.1,222.81,222.92,18653.0,215.3735,215.5184,215.2383,215.3445,18653.0
2019-02-27 10:55:00,222.89,222.89,222.76,222.78,11271.0,215.3155,215.3155,215.19,215.2093,11271.0
2019-02-27 11:00:00,222.77,222.88,222.52,222.6,20569.0,215.1996,215.3059,214.9581,215.0354,20569.0
2019-02-27 11:05:00,222.61,222.9,222.52,222.9,16213.0,215.0451,215.3252,214.9581,215.3252,16213.0
2019-02-27 11:10:00,222.92,223.0,222.8,222.88,13626.0,215.3445,215.4218,215.2286,215.3059,13626.0
2019-02-27 11:15:00,222.89,222.93,222.74,222.86,18708.0,215.3155,215.3542,215.1706,215.2866,18708.0
2019-02-27 11:20:00,222.88,223.04,222.88,222.98,15177.0,215.3059,215.4604,215.3059,215.4025,15177.0
2019-02-27 11:25:00,223.03,223.13,222.93,222.94,18766.0,215.4508,215.5474,215.3542,215.3638,18766.0
2019-02-27 11:30:00,222.94,223.15,222.9,223.08,13261.0,215.3638,215.5667,215.3252,215.4991,13261.0
2019-02-27 11:35:00,223.09,223.31,223.09,223.31,12445.0,215.5087,215.7213,215.5087,215.7213,12445.0
2019-02-27 11:40:00,223.31,223.47,223.28,223.4,12852.0,215.7213,215.8758,215.6923,215.8082,12852.0
2019-02-27 11:45:00,223.4,223.56,223.39,223.55,15558.0,215.8082,215.9628,215.7985,215.9531,15558.0
2019-02-27 11:50:00,223.53,223.75,223.53,223.68,12002.0,215.9338,216.1463,215.9338,216.0787,12002.0
2019-02-27 11:55:00,223.72,223.81,223.52,223.53,17249.0,216.1173,216.2043,215.9241,215.9338,17249.0
2019-02-27 12:00:00,223.53,223.71,223.52,223.56,9862.0,215.9338,216.1077,215.9241,215.9628,9862.0
2019-02-27 12:05:00,223.56,223.68,223.48,223.68,7569.0,215.9628,216.0787,215.8855,216.0787,7569.0
2019-02-27 12:10:00,223.65,223.67,223.55,223.67,5365.0,216.0497,216.069,215.9531,216.069,5365.0
2019-02-27 12:15:00,223.65,223.69,223.54,223.54,16493.0,216.0497,216.0884,215.9434,215.9434,16493.0
2019-02-27 12:20:00,223.55,223.56,223.34,223.34,9802.0,215.9531,215.9628,215.7502,215.7502,9802.0
2019-02-27 12:25:00,223.37,223.47,223.32,223.37,5181.0,215.7792,215.8758,215.7309,215.7792,5181.0
2019-02-27 12:30:00,223.34,223.47,223.34,223.43,5956.0,215.7502,215.8758,215.7502,215.8372,5956.0
2019-02-27 12:35:00,223.47,223.48,223.37,223.43,5852.0,215.8758,215.8855,215.7792,215.8372,5852.0
2019-02-27 12:40:00,223.47,223.61,223.44,223.45,8356.0,215.8758,216.0111,215.8468,215.8565,8356.0
2019-02-27 12:45:00,223.48,223.5,223.45,223.48,7093.0,215.8855,215.9048,215.8565,215.8855,7093.0
2019-02-27 12:50:00,223.49,223.51,223.32,223.32,13328.0,215.8951,215.9145,215.7309,215.7309,13328.0
2019-02-27 12:55:00,223.3,223.32,223.16,223.2,6601.0,215.7116,215.7309,215.5764,215.615,6601.0
2019-02-27 13:00:00,223.21,223.28,223.18,223.2,6813.0,215.6247,215.6923,215.5957,215.615,6813.0
2019-02-27 13:05:00,223.23,223.43,223.22,223.39,6055.0,215.644,215.8372,215.6343,215.7985,6055.0
2019-02-27 13:10:00,223.39,223.68,223.38,223.68,10952.0,215.7985,216.0787,215.7889,216.0787,10952.0
2019-02-27 13:15:00,223.64,223.7,223.59,223.63,9620.0,216.0401,216.098,215.9917,216.0304,9620.0
2019-02-27 13:20:00,223.68,224.11,223.67,224.03,21287.0,216.0787,216.4941,216.069,216.4168,21287.0
2019-02-27 13:25:00,224.03,224.13,223.85,223.96,15398.0,216.4168,216.5134,216.2429,216.3492,15398.0
2019-02-27 13:30:00,223.99,224.06,223.77,223.77,37546.0,216.3782,216.4458,216.1656,216.1656,37546.0
2019-02-27 13:35:00,223.81,223.88,223.73,223.83,9237.0,216.2043,216.2719,216.127,216.2236,9237.0
2019-02-27 13:40:00,223.85,223.87,223.72,223.76,6998.0,216.2429,216.2622,216.1173,216.156,6998.0
2019-02-27 13:45:00,223.76,223.87,223.73,223.85,4996.0,216.156,216.2622,216.127,216.2429,4996.0
2019-02-27 13:50:00,223.88,224.0,223.87,224.0,7266.0,216.2719,216.3878,216.2622,216.3878,7266.0
2019-02-27 13:55:00,224.1,224.16,224.02,224.02,10897.0,216.4844,216.5424,216.4071,216.4071,10897.0
2019-02-27 14:00:00,224.02,224.1,223.93,224.09,6402.0,216.4071,216.4844,216.3202,216.4748,6402.0
2019-02-27 14:05:00,224.14,224.2,223.96,223.99,13159.0,216.5231,216.581,216.3492,216.3782,13159.0
2019-02-27 14:10:00,223.98,224.22,223.94,224.11,11750.0,216.3685,216.6003,216.3299,216.4941,11750.0
2019-02-27 14:15:00,224.13,224.28,224.07,224.24,5524.0,216.5134,216.6583,216.4554,216.6197,5524.0
2019-02-27 14:20:00,224.22,224.3,224.17,224.19,13028.0,216.6003,216.6776,216.552,216.5714,13028.0
2019-02-27 14:25:00,224.17,224.18,224.09,224.1,8943.0,216.552,216.5617,216.4748,216.4844,8943.0
2019-02-27 14:30:00,224.14,224.27,224.05,224.22,14170.0,216.5231,216.6486,216.4361,216.6003,14170.0
2019-02-27 14:35:00,224.22,224.27,224.16,224.19,10848.0,216.6003,216.6486,216.5424,216.5714,10848.0
2019-02-27 14:40:00,224.16,224.45,224.16,224.25,15131.0,216.5424,216.8225,216.5424,216.6293,15131.0
2019-02-27 14:45:00,224.25,224.28,224.12,224.25,7682.0,216.6293,216.6583,216.5037,216.6293,7682.0
2019-02-27 14:50:00,224.27,224.34,224.05,224.08,14082.0,216.6486,216.7163,216.4361,216.4651,14082.0
2019-02-27 14:55:00,224.11,224.28,224.08,224.26,10270.0,216.4941,216.6583,216.4651,216.639,10270.0
2019-02-27 15:00:00,224.26,224.45,224.2,224.23,14830.0,216.639,216.8225,216.581,216.61,14830.0
2019-02-27 15:05:00,224.27,224.39,224.24,224.32,8760.0,216.6486,216.7646,216.6197,216.6969,8760.0
2019-02-27 15:10:00,224.31,224.61,224.26,224.47,23122.0,216.6873,216.9771,216.639,216.8418,23122.0
2019-02-27 15:15:00,224.52,224.57,224.41,224.41,12469.0,216.8901,216.9384,216.7839,216.7839,12469.0
2019-02-27 15:20:00,224.39,224.51,224.32,224.4,21075.0,216.7646,216.8805,216.6969,216.7742,21075.0
2019-02-27 15:25:00,224.4,224.46,224.09,224.1,16240.0,216.7742,216.8322,216.4748,216.4844,16240.0
2019-02-27 15:30:00,224.09,224.36,224.03,224.3,15618.0,216.4748,216.7356,216.4168,216.6776,15618.0
2019-02-27 15:35:00,224.29,224.59,224.29,224.53,19329.0,216.668,216.9578,216.668,216.8998,19329.0
2019-02-27 15:40:00,224.51,224.51,224.23,224.3,17574.0,216.8805,216.8805,216.61,216.6776,17574.0
2019-02-27 15:45:00,224.32,224.36,224.23,224.34,26474.0,216.6969,216.7356,216.61,216.7163,26474.0
2019-02-27 15:50:00,224.34,224.36,224.07,224.28,42169.0,216.7163,216.7356,216.4554,216.6583,42169.0
2019-02-27 15:55:00,224.3,224.6,224.3,224.57,83509.0,216.6776,216.9674,216.6776,216.9384,83509.0
2019-02-28 09:30:00,224.09,225.38,224.01,225.36,75128.0,216.4748,217.7209,216.3975,217.7016,75128.0
2019-02-28 09:35:00,225.27,225.38,224.64,225.09,29260.0,217.6147,217.7209,217.0061,217.4408,29260.0
2019-02-28 09:40:00,225.05,225.13,224.82,224.98,33869.0,217.4021,217.4794,217.18,217.3345,33869.0
2019-02-28 09:45:00,225.09,225.19,224.93,225.19,56594.0,217.4408,217.5374,217.2862,217.5374,56594.0
2019-02-28 09:50:00,225.2,225.6,225.14,225.54,40412.0,217.547,217.9334,217.4891,217.8755,40412.0
2019-02-28 09:55:00,225.54,225.54,225.24,225.33,24224.0,217.8755,217.8755,217.5857,217.6726,24224.0
2019-02-28 10:00:00,225.22,225.22,224.3,224.52,35594.0,217.5664,217.5664,216.6776,216.8901,35594.0
2019-02-28 10:05:00,224.56,224.56,223.66,223.91,40847.0,216.9288,216.9288,216.0594,216.3009,40847.0
2019-02-28 10:10:00,223.91,224.63,223.86,224.34,33965.0,216.3009,216.9964,216.2526,216.7163,33965.0
2019-02-28 10:15:00,224.3,224.31,224.01,224.17,28687.0,216.6776,216.6873,216.3975,216.552,28687.0
2019-02-28 10:20:00,224.15,224.2,223.9,223.9,28819.0,216.5327,216.581,216.2912,216.2912,28819.0
2019-02-28 10:25:00,223.9,224.1,223.74,224.07,39585.0,216.2912,216.4844,216.1367,216.4554,39585.0
2019-02-28 10:30:00,224.08,224.47,224.07,224.45,29015.0,216.4651,216.8418,216.4554,216.8225,29015.0
2019-02-28 10:35:00,224.47,224.86,224.45,224.8,18255.0,216.8418,217.2186,216.8225,217.1606,18255.0
2019-02-28 10:40:00,224.8,224.8,224.37,224.38,20040.0,217.1606,217.1606,216.7452,216.7549,20040.0
2019-02-28 10:45:00,224.41,224.45,224.12,224.12,11535.0,216.7839,216.8225,216.5037,216.5037,11535.0
2019-02-28 10:50:00,224.16,224.19,223.84,224.03,18669.0,216.5424,216.5714,216.2333,216.4168,18669.0
2019-02-28 10:55:00,224.04,224.16,223.98,224.04,15279.0,216.4265,216.5424,216.3685,216.4265,15279.0
2019-02-28 11:00:00,224.01,224.21,223.97,223.99,17158.0,216.3975,216.5907,216.3588,216.3782,17158.0
2019-02-28 11:05:00,223.99,224.16,223.78,223.88,19415.0,216.3782,216.5424,216.1753,216.2719,19415.0
2019-02-28 11:10:00,223.89,224.04,223.83,224.02,14728.0,216.2816,216.4265,216.2236,216.4071,14728.0
2019-02-28 11:15:00,224.01,224.45,223.98,224.45,13411.0,216.3975,216.8225,216.3685,216.8225,13411.0
2019-02-28 11:20:00,224.39,224.6,224.34,224.47,16518.0,216.7646,216.9674,216.7163,216.8418,16518.0
2019-02-28 11:25:00,224.47,224.47,224.28,224.32,13962.0,216.8418,216.8418,216.6583,216.6969,13962.0
2019-02-28 11:30:00,224.32,224.65,224.29,224.64,11522.0,216.6969,217.0157,216.668,217.0061,11522.0
2019-02-28 11:35:00,224.64,224.68,224.53,224.67,22493.0,217.0061,217.0447,216.8998,217.035,22493.0
2019-02-28 11:40:00,224.69,224.86,224.63,224.65,43359.0,217.0544,217.2186,216.9964,217.0157,43359.0
2019-02-28 11:45:00,224.63,224.73,224.62,224.7,8824.0,216.9964,217.093,216.9867,217.064,8824.0
2019-02-28 11:50:00,224.72,224.87,224.67,224.69,12858.0,217.0833,217.2283,217.035,217.0544,12858.0
2019-02-28 11:55:00,224.77,224.88,224.61,224.64,9490.0,217.1316,217.2379,216.9771,217.0061,9490.0
2019-02-28 12:00:00,224.64,224.77,224.61,224.75,6781.0,217.0061,217.1316,216.9771,217.1123,6781.0
2019-02-28 12:05:00,224.73,224.8,224.68,224.74,7196.0,217.093,217.1606,217.0447,217.1027,7196.0
2019-02-28 12:10:00,224.72,224.86,224.66,224.82,9898.0,217.0833,217.2186,217.0254,217.18,9898.0
2019-02-28 12:15:00,224.83,224.92,224.79,224.85,8063.0,217.1896,217.2766,217.151,217.2089,8063.0
2019-02-28 12:20:00,224.83,225.13,224.83,225.11,9273.0,217.1896,217.4794,217.1896,217.4601,9273.0
2019-02-28 12:25:00,225.13,225.13,224.92,225.0,10121.0,217.4794,217.4794,217.2766,217.3538,10121.0
2019-02-28 12:30:00,225.03,225.06,224.98,225.0,8544.0,217.3828,217.4118,217.3345,217.3538,8544.0
2019-02-28 12:35:00,225.01,225.02,224.76,224.82,11080.0,217.3635,217.3732,217.122,217.18,11080.0
2019-02-28 12:40:00,224.82,224.85,224.78,224.82,7442.0,217.18,217.2089,217.1413,217.18,7442.0
2019-02-28 12:45:00,224.84,224.93,224.81,224.93,8208.0,217.1993,217.2862,217.1703,217.2862,8208.0
2019-02-28 12:50:00,224.91,225.04,224.91,224.96,9343.0,217.2669,217.3925,217.2669,217.3152,9343.0
2019-02-28 12:55:00,224.96,225.02,224.94,225.02,9175.0,217.3152,217.3732,217.2959,217.3732,9175.0
2019-02-28 13:00:00,225.02,225.07,224.95,224.95,8308.0,217.3732,217.4215,217.3055,217.3055,8308.0
2019-02-28 13:05:00,224.98,224.99,224.94,224.96,5052.0,217.3345,217.3442,217.2959,217.3152,5052.0
2019-02-28 13:10:00,224.96,224.96,224.88,224.92,6654.0,217.3152,217.3152,217.2379,217.2766,6654.0
2019-02-28 13:15:00,224.92,225.22,224.89,225.15,14168.0,217.2766,217.5664,217.2476,217.4987,14168.0
2019-02-28 13:20:00,225.12,225.12,224.99,225.01,6631.0,217.4698,217.4698,217.3442,217.3635,6631.0
2019-02-28 13:25:00,225.01,225.12,225.0,225.05,12916.0,217.3635,217.4698,217.3538,217.4021,12916.0
2019-02-28 13:30:00,225.06,225.12,225.01,225.1,16385.0,217.4118,217.4698,217.3635,217.4504,16385.0
2019-02-28 13:35:00,225.12,225.31,225.12,225.3,15153.0,217.4698,217.6533,217.4698,217.6436,15153.0
2019-02-28 13:40:00,225.31,225.35,225.24,225.24,6527.0,217.6533,217.6919,217.5857,217.5857,6527.0
2019-02-28 13:45:00,225.26,225.26,224.95,224.99,15829.0,217.605,217.605,217.3055,217.3442,15829.0
2019-02-28 13:50:00,224.97,225.06,224.93,225.04,8719.0,217.3249,217.4118,217.2862,217.3925,8719.0
2019-02-28 13:55:00,225.03,225.06,224.97,225.02,11191.0,217.3828,217.4118,217.3249,217.3732,11191.0
2019-02-28 14:00:00,225.01,225.03,224.8,224.81,11726.0,217.3635,217.3828,217.1606,217.1703,11726.0
2019-02-28 14:05:00,224.83,224.89,224.78,224.8,6874.0,217.1896,217.2476,217.1413,217.1606,6874.0
2019-02-28 14:10:00,224.79,224.93,224.74,224.83,11898.0,217.151,217.2862,217.1027,217.1896,11898.0
2019-02-28 14:15:00,224.83,224.85,224.69,224.74,12960.0,217.1896,217.2089,217.0544,217.1027,12960.0
2019-02-28 14:20:00,224.73,224.88,224.72,224.87,8275.0,217.093,217.2379,217.0833,217.2283,8275.0
2019-02-28 14:25:00,224.87,225.09,224.87,225.09,8004.0,217.2283,217.4408,217.2283,217.4408,8004.0
2019-02-28 14:30:00,225.08,225.12,224.71,224.72,13213.0,217.4311,217.4698,217.0737,217.0833,13213.0
2019-02-28 14:35:00,224.74,224.91,224.68,224.91,9136.0,217.1027,217.2669,217.0447,217.2669,9136.0
2019-02-28 14:40:00,224.86,225.07,224.86,225.07,10726.0,217.2186,217.4215,217.2186,217.4215,10726.0
2019-02-28 14:45:00,225.05,225.11,224.98,225.0,8353.0,217.4021,217.4601,217.3345,217.3538,8353.0
2019-02-28 14:50:00,225.01,225.01,224.86,224.98,12252.0,217.3635,217.3635,217.2186,217.3345,12252.0
2019-02-28 14:55:00,224.95,225.13,224.88,225.02,17709.0,217.3055,217.4794,217.2379,217.3732,17709.0
2019-02-28 15:00:00,224.99,225.08,224.91,225.0,10939.0,217.3442,217.4311,217.2669,217.3538,10939.0
2019-02-28 15:05:00,225.0,225.06,224.92,225.02,13672.0,217.3538,217.4118,217.2766,217.3732,13672.0
2019-02-28 15:10:00,225.01,225.19,224.95,225.0,13873.0,217.3635,217.5374,217.3055,217.3538,13873.0
2019-02-28 15:15:00,225.0,225.08,224.93,225.04,17683.0,217.3538,217.4311,217.2862,217.3925,17683.0
2019-02-28 15:20:00,225.08,225.16,224.81,224.88,38855.0,217.4311,217.5084,217.1703,217.2379,38855.0
2019-02-28 15:25:00,224.9,225.03,224.83,224.94,14064.0,217.2572,217.3828,217.1896,217.2959,14064.0
2019-02-28 15:30:00,224.94,225.07,224.92,225.02,34548.0,217.2959,217.4215,217.2766,217.3732,34548.0
2019-02-28 15:35:00,225.0,225.03,224.79,224.93,28671.0,217.3538,217.3828,217.151,217.2862,28671.0
2019-02-28 15:40:00,224.94,225.02,224.76,224.82,28752.0,217.2959,217.3732,217.122,217.18,28752.0
2019-02-28 15:45:00,224.82,224.91,224.59,224.8,42236.0,217.18,217.2669,216.9578,217.1606,42236.0
2019-02-28 15:50:00,224.82,224.92,224.68,224.72,43754.0,217.18,217.2766,217.0447,217.0833,43754.0
2019-02-28 15:55:00,224.69,224.82,224.32,224.75,163125.0,217.0544,217.18,216.6969,217.1123,163125.0
2019-03-01 09:30:00,226.88,227.59,226.52,226.96,169730.0,219.1699,219.8558,218.8222,219.2472,169730.0
2019-03-01 09:35:00,226.94,226.94,226.35,226.8,22658.0,219.2279,219.2279,218.658,219.0927,22658.0
2019-03-01 09:40:00,226.96,227.17,226.66,227.09,22219.0,219.2472,219.4501,218.9574,219.3728,22219.0
2019-03-01 09:45:00,227.04,227.28,226.79,226.83,28394.0,219.3245,219.5564,219.083,219.1216,28394.0
2019-03-01 09:50:00,226.82,227.24,226.76,227.04,16627.0,219.112,219.5177,219.054,219.3245,16627.0
2019-03-01 09:55:00,226.99,227.03,226.83,226.96,17785.0,219.2762,219.3148,219.1216,219.2472,17785.0
2019-03-01 10:00:00,226.91,227.07,226.52,227.04,30095.0,219.1989,219.3535,218.8222,219.3245,30095.0
2019-03-01 10:05:00,227.04,227.08,226.68,226.9,14777.0,219.3245,219.3631,218.9767,219.1893,14777.0
2019-03-01 10:10:00,226.9,226.95,226.51,226.67,32421.0,219.1893,219.2376,218.8125,218.9671,32421.0
2019-03-01 10:15:00,226.68,226.94,226.44,226.84,32449.0,218.9767,219.2279,218.7449,219.1313,32449.0
2019-03-01 10:20:00,226.78,226.82,226.16,226.34,31263.0,219.0733,219.112,218.4744,218.6483,31263.0
2019-03-01 10:25:00,226.33,226.45,226.04,226.36,32341.0,218.6386,218.7546,218.3585,218.6676,32341.0
2019-03-01 10:30:00,226.31,226.55,226.1,226.5,15789.0,218.6193,218.8512,218.4165,218.8029,15789.0
2019-03-01 10:35:00,226.46,226.78,226.43,226.76,16855.0,218.7642,219.0733,218.7352,219.054,16855.0
2019-03-01 10:40:00,226.72,226.94,226.68,226.71,30944.0,219.0154,219.2279,218.9767,219.0057,30944.0
2019-03-01 10:45:00,226.72,226.73,225.87,225.93,39105.0,219.0154,219.025,218.1943,218.2522,39105.0
2019-03-01 10:50:00,225.93,225.93,225.61,225.93,35271.0,218.2522,218.2522,217.9431,218.2522,35271.0
2019-03-01 10:55:00,225.93,226.01,225.62,225.75,20497.0,218.2522,218.3295,217.9528,218.0783,20497.0
2019-03-01 11:00:00,225.75,225.88,225.59,225.69,21663.0,218.0783,218.2039,217.9238,218.0204,21663.0
2019-03-01 11:05:00,225.69,225.88,225.48,225.49,25418.0,218.0204,218.2039,217.8175,217.8272,25418.0
2019-03-01 11:10:00,225.51,225.84,225.36,225.8,18879.0,217.8465,218.1653,217.7016,218.1266,18879.0
2019-03-01 11:15:00,225.78,225.97,225.55,225.92,24677.0,218.1073,218.2909,217.8851,218.2426,24677.0
2019-03-01 11:20:00,225.94,226.03,225.67,225.74,17994.0,218.2619,218.3488,218.0011,218.0687,17994.0
2019-03-01 11:25:00,225.75,226.03,225.42,225.99,22271.0,218.0783,218.3488,217.7596,218.3102,22271.0
2019-03-01 11:30:00,225.95,226.12,225.81,225.93,15464.0,218.2715,218.4358,218.1363,218.2522,15464.0
2019-03-01 11:35:00,225.97,226.07,225.89,225.97,17044.0,218.2909,218.3875,218.2136,218.2909,17044.0
2019-03-01 11:40:00,225.98,225.99,225.78,225.83,12814.0,218.3005,218.3102,218.1073,218.1556,12814.0
2019-03-01 11:45:00,225.98,226.07,225.81,225.88,10388.0,218.3005,218.3875,218.1363,218.2039,10388.0
2019-03-01 11:50:00,225.83,225.91,225.62,225.75,10765.0,218.1556,218.2329,217.9528,218.0783,10765.0
2019-03-01 11:55:00,225.7,225.97,225.54,225.97,18462.0,218.03,218.2909,217.8755,218.2909,18462.0
2019-03-01 12:00:00,226.0,226.31,225.98,226.22,23590.0,218.3199,218.6193,218.3005,218.5324,23590.0
2019-03-01 12:05:00,226.29,226.41,226.29,226.41,46626.0,218.6,218.7159,218.6,218.7159,46626.0
2019-03-01 12:10:00,226.42,226.49,226.07,226.4,13386.0,218.7256,218.7932,218.3875,218.7063,13386.0
2019-03-01 12:15:00,226.37,226.45,226.23,226.41,18786.0,218.6773,218.7546,218.542,218.7159,18786.0
2019-03-01 12:20:00,226.42,226.48,226.35,226.42,15817.0,218.7256,218.7835,218.658,218.7256,15817.0
2019-03-01 12:25:00,226.47,226.66,226.45,226.54,27702.0,218.7739,218.9574,218.7546,218.8415,27702.0
2019-03-01 12:30:00,226.55,226.63,226.51,226.54,10567.0,218.8512,218.9284,218.8125,218.8415,10567.0
2019-03-01 12:35:00,226.59,226.65,226.48,226.54,14129.0,218.8898,218.9478,218.7835,218.8415,14129.0
2019-03-01 12:40:00,226.55,226.9,226.53,226.86,10392.0,218.8512,219.1893,218.8318,219.1506,10392.0
2019-03-01 12:45:00,226.87,227.01,226.8,226.97,12289.0,219.1603,219.2955,219.0927,219.2569,12289.0
2019-03-01 12:50:00,226.97,227.1,226.88,227.08,17042.0,219.2569,219.3825,219.1699,219.3631,17042.0
2019-03-01 12:55:00,227.1,227.2,227.08,227.14,19898.0,219.3825,219.4791,219.3631,219.4211,19898.0
2019-03-01 13:00:00,227.15,227.19,227.11,227.13,9664.0,219.4308,219.4694,219.3921,219.4114,9664.0
2019-03-01 13:05:00,227.13,227.13,226.91,226.96,24454.0,219.4114,219.4114,219.1989,219.2472,24454.0
2019-03-01 13:10:00,226.93,227.21,226.92,227.12,12233.0,219.2182,219.4887,219.2086,219.4018,12233.0
2019-03-01 13:15:00,227.14,227.14,226.95,227.04,8611.0,219.4211,219.4211,219.2376,219.3245,8611.0
2019-03-01 13:20:00,227.05,227.07,226.93,226.95,6947.0,219.3342,219.3535,219.2182,219.2376,6947.0
2019-03-01 13:25:00,226.97,227.04,226.95,227.0,10553.0,219.2569,219.3245,219.2376,219.2859,10553.0
2019-03-01 13:30:00,227.0,227.24,226.98,227.24,11105.0,219.2859,219.5177,219.2665,219.5177,11105.0
2019-03-01 13:35:00,227.24,227.25,227.13,227.18,9911.0,219.5177,219.5274,219.4114,219.4598,9911.0
2019-03-01 13:40:00,227.2,227.23,227.16,227.16,9270.0,219.4791,219.5081,219.4404,219.4404,9270.0
2019-03-01 13:45:00,227.18,227.26,227.14,227.18,13256.0,219.4598,219.537,219.4211,219.4598,13256.0
2019-03-01 13:50:00,227.14,227.31,227.12,227.19,13866.0,219.4211,219.5853,219.4018,219.4694,13866.0
2019-03-01 13:55:00,227.19,227.27,227.14,227.19,8885.0,219.4694,219.5467,219.4211,219.4694,8885.0
2019-03-01 14:00:00,227.25,227.3,227.14,227.25,34546.0,219.5274,219.5757,219.4211,219.5274,34546.0
2019-03-01 14:05:00,227.27,227.41,227.26,227.41,13763.0,219.5467,219.6819,219.537,219.6819,13763.0
2019-03-01 14:10:00,227.45,227.56,227.43,227.56,21565.0,219.7206,219.8268,219.7013,219.8268,21565.0
2019-03-01 14:15:00,227.54,227.75,227.46,227.58,28507.0,219.8075,220.0104,219.7302,219.8462,28507.0
2019-03-01 14:20:00,227.59,227.9,227.57,227.87,31848.0,219.8558,220.1553,219.8365,220.1263,31848.0
2019-03-01 14:25:00,227.89,228.12,227.86,228.12,19354.0,220.1456,220.3678,220.1166,220.3678,19354.0
2019-03-01 14:30:00,228.11,228.15,227.93,227.93,15934.0,220.3581,220.3968,220.1843,220.1843,15934.0
2019-03-01 14:35:00,227.97,228.13,227.85,228.02,19641.0,220.2229,220.3775,220.107,220.2712,19641.0
2019-03-01 14:40:00,228.0,228.07,227.88,228.0,17099.0,220.2519,220.3195,220.136,220.2519,17099.0
2019-03-01 14:45:00,227.98,228.03,227.78,227.81,18341.0,220.2326,220.2809,220.0394,220.0683,18341.0
2019-03-01 14:50:00,227.79,227.82,227.63,227.79,21084.0,220.049,220.078,219.8945,220.049,21084.0
2019-03-01 14:55:00,227.8,228.0,227.79,227.94,21195.0,220.0587,220.2519,220.049,220.1939,21195.0
2019-03-01 15:00:00,227.95,227.99,227.82,227.87,27372.0,220.2036,220.2422,220.078,220.1263,27372.0
2019-03-01 15:05:00,227.88,227.9,227.79,227.87,14691.0,220.136,220.1553,220.049,220.1263,14691.0
2019-03-01 15:10:00,227.86,227.92,227.72,227.79,18538.0,220.1166,220.1746,219.9814,220.049,18538.0
2019-03-01 15:15:00,227.8,227.83,227.74,227.78,12019.0,220.0587,220.0877,220.0007,220.0394,12019.0
2019-03-01 15:20:00,227.78,227.84,227.7,227.78,11354.0,220.0394,220.0973,219.9621,220.0394,11354.0
2019-03-01 15:25:00,227.78,227.81,227.64,227.81,25310.0,220.0394,220.0683,219.9041,220.0683,25310.0
2019-03-01 15:30:00,227.8,227.87,227.62,227.71,22438.0,220.0587,220.1263,219.8848,219.9717,22438.0
2019-03-01 15:35:00,227.71,227.93,227.7,227.88,24242.0,219.9717,220.1843,219.9621,220.136,24242.0
2019-03-01 15:40:00,227.88,227.9,227.77,227.9,31510.0,220.136,220.1553,220.0297,220.1553,31510.0
2019-03-01 15:45:00,227.9,228.06,227.76,227.85,42486.0,220.1553,220.3098,220.02,220.107,42486.0
2019-03-01 15:50:00,227.84,227.84,227.57,227.57,46146.0,220.0973,220.0973,219.8365,219.8365,46146.0
2019-03-01 15:55:00,227.56,227.62,227.11,227.3,156649.0,219.8268,219.8848,219.3921,219.5757,156649.0
2019-03-04 09:30:00,227.31,227.99,227.31,227.74,159808.0,219.5853,220.2422,219.5853,220.0007,159808.0
2019-03-04 09:35:00,227.8,227.92,227.3,227.52,30548.0,220.0587,220.1746,219.5757,219.7882,30548.0
2019-03-04 09:40:00,227.53,228.25,227.51,228.11,37235.0,219.7979,220.4934,219.7785,220.3581,37235.0
2019-03-04 09:45:00,228.16,228.5,227.96,228.16,41284.0,220.4064,220.7349,220.2132,220.4064,41284.0
2019-03-04 09:50:00,228.15,228.2,227.91,228.09,43490.0,220.3968,220.4451,220.1649,220.3388,43490.0
2019-03-04 09:55:00,228.12,228.33,228.0,228.23,25670.0,220.3678,220.5707,220.2519,220.4741,25670.0
2019-03-04 10:00:00,228.22,228.25,227.9,228.04,32935.0,220.4644,220.4934,220.1553,220.2905,32935.0
2019-03-04 10:05:00,228.04,228.2,227.59,227.64,23932.0,220.2905,220.4451,219.8558,219.9041,23932.0
2019-03-04 10:10:00,227.64,227.74,227.28,227.56,34713.0,219.9041,220.0007,219.5564,219.8268,34713.0
2019-03-04 10:15:00,227.59,227.6,227.2,227.53,19204.0,219.8558,219.8655,219.4791,219.7979,19204.0
2019-03-04 10:20:00,227.53,227.63,227.39,227.56,19563.0,219.7979,219.8945,219.6626,219.8268,19563.0
2019-03-04 10:25:00,227.59,227.81,227.55,227.68,21726.0,219.8558,220.0683,219.8172,219.9428,21726.0
2019-03-04 10:30:00,227.7,228.0,227.7,227.78,30138.0,219.9621,220.2519,219.9621,220.0394,30138.0
2019-03-04 10:35:00,227.77,227.77,227.49,227.61,17634.0,220.0297,220.0297,219.7592,219.8751,17634.0
2019-03-04 10:40:00,227.62,227.64,227.33,227.53,17047.0,219.8848,219.9041,219.6047,219.7979,17047.0
2019-03-04 10:45:00,227.44,227.52,227.17,227.17,36907.0,219.7109,219.7882,219.4501,219.4501,36907.0
2019-03-04 10:50:00,227.18,227.22,226.87,226.93,28980.0,219.4598,219.4984,219.1603,219.2182,28980.0
2019-03-04 10:55:00,226.91,226.92,226.43,226.52,25949.0,219.1989,219.2086,218.7352,218.8222,25949.0
2019-03-04 11:00:00,226.52,226.72,226.39,226.5,14402.0,218.8222,219.0154,218.6966,218.8029,14402.0
2019-03-04 11:05:00,226.51,226.55,225.84,225.84,19047.0,218.8125,218.8512,218.1653,218.1653,19047.0
2019-03-04 11:10:00,225.82,226.26,225.8,226.11,12928.0,218.146,218.571,218.1266,218.4261,12928.0
2019-03-04 11:15:00,226.06,226.46,225.98,226.46,11043.0,218.3778,218.7642,218.3005,218.7642,11043.0
2019-03-04 11:20:00,226.46,226.46,225.75,225.86,23819.0,218.7642,218.7642,218.0783,218.1846,23819.0
2019-03-04 11:25:00,225.8,225.96,225.64,225.72,21042.0,218.1266,218.2812,217.9721,218.0494,21042.0
2019-03-04 11:30:00,225.66,225.69,225.22,225.27,18103.0,217.9914,218.0204,217.5664,217.6147,18103.0
2019-03-04 11:35:00,225.31,225.54,225.15,225.35,23934.0,217.6533,217.8755,217.4987,217.6919,23934.0
2019-03-04 11:40:00,225.31,225.36,224.49,224.54,30124.0,217.6533,217.7016,216.8612,216.9095,30124.0
2019-03-04 11:45:00,224.57,224.72,224.23,224.33,19368.0,216.9384,217.0833,216.61,216.7066,19368.0
2019-03-04 11:50:00,224.28,224.71,224.23,224.52,22315.0,216.6583,217.0737,216.61,216.8901,22315.0
2019-03-04 11:55:00,224.39,224.48,223.86,224.24,27142.0,216.7646,216.8515,216.2526,216.6197,27142.0
2019-03-04 12:00:00,224.23,224.94,224.13,224.76,18221.0,216.61,217.2959,216.5134,217.122,18221.0
2019-03-04 12:05:00,224.8,225.27,224.69,225.18,13162.0,217.1606,217.6147,217.0544,217.5277,13162.0
2019-03-04 12:10:00,225.16,225.24,224.81,224.96,30007.0,217.5084,217.5857,217.1703,217.3152,30007.0
2019-03-04 12:15:00,224.97,225.17,224.05,224.21,30468.0,217.3249,217.5181,216.4361,216.5907,30468.0
2019-03-04 12:20:00,224.26,224.43,224.06,224.17,14939.0,216.639,216.8032,216.4458,216.552,14939.0
2019-03-04 12:25:00,224.19,224.6,224.08,224.53,24515.0,216.5714,216.9674,216.4651,216.8998,24515.0
2019-03-04 12:30:00,224.47,224.83,224.47,224.62,14365.0,216.8418,217.1896,216.8418,216.9867,14365.0
2019-03-04 12:35:00,224.59,224.66,224.42,224.65,4979.0,216.9578,217.0254,216.7935,217.0157,4979.0
2019-03-04 12:40:00,224.55,224.55,224.02,224.15,8834.0,216.9191,216.9191,216.4071,216.5327,8834.0
2019-03-04 12:45:00,224.02,224.1,223.67,224.08,10541.0,216.4071,216.4844,216.069,216.4651,10541.0
2019-03-04 12:50:00,224.02,224.44,224.02,224.3,8850.0,216.4071,216.8129,216.4071,216.6776,8850.0
2019-03-04 12:55:00,224.26,224.29,223.85,224.16,9575.0,216.639,216.668,216.2429,216.5424,9575.0
2019-03-04 13:00:00,224.06,224.19,223.88,223.92,9167.0,216.4458,216.5714,216.2719,216.3105,9167.0
2019-03-04 13:05:00,223.8,224.1,223.8,223.96,9852.0,216.1946,216.4844,216.1946,216.3492,9852.0
2019-03-04 13:10:00,223.9,224.51,223.9,224.31,14489.0,216.2912,216.8805,216.2912,216.6873,14489.0
2019-03-04 13:15:00,224.4,224.8,224.32,224.72,10871.0,216.7742,217.1606,216.6969,217.0833,10871.0
2019-03-04 13:20:00,224.76,225.08,224.76,224.85,21144.0,217.122,217.4311,217.122,217.2089,21144.0
2019-03-04 13:25:00,224.84,225.02,224.7,224.94,10049.0,217.1993,217.3732,217.064,217.2959,10049.0
2019-03-04 13:30:00,224.97,225.03,224.77,224.77,8101.0,217.3249,217.3828,217.1316,217.1316,8101.0
2019-03-04 13:35:00,224.79,224.85,224.66,224.69,7160.0,217.151,217.2089,217.0254,217.0544,7160.0
2019-03-04 13:40:00,224.7,225.21,224.67,225.2,8653.0,217.064,217.5567,217.035,217.547,8653.0
2019-03-04 13:45:00,225.23,225.3,225.04,225.22,10651.0,217.576,217.6436,217.3925,217.5664,10651.0
2019-03-04 13:50:00,225.22,225.38,225.06,225.26,19585.0,217.5664,217.7209,217.4118,217.605,19585.0
2019-03-04 13:55:00,225.27,225.44,225.06,225.31,26254.0,217.6147,217.7789,217.4118,217.6533,26254.0
2019-03-04 14:00:00,225.35,225.44,225.3,225.43,14761.0,217.6919,217.7789,217.6436,217.7692,14761.0
2019-03-04 14:05:00,225.38,225.6,225.32,225.33,18930.0,217.7209,217.9334,217.663,217.6726,18930.0
2019-03-04 14:10:00,225.33,225.48,225.29,225.34,30119.0,217.6726,217.8175,217.634,217.6823,30119.0
2019-03-04 14:15:00,225.36,225.53,225.32,225.47,9049.0,217.7016,217.8658,217.663,217.8079,9049.0
2019-03-04 14:20:00,225.5,225.7,225.33,225.67,10903.0,217.8368,218.03,217.6726,218.0011,10903.0
2019-03-04 14:25:00,225.7,225.72,225.59,225.65,17744.0,218.03,218.0494,217.9238,217.9817,17744.0
2019-03-04 14:30:00,225.68,225.72,225.61,225.67,20957.0,218.0107,218.0494,217.9431,218.0011,20957.0
2019-03-04 14:35:00,225.67,225.83,225.67,225.76,16880.0,218.0011,218.1556,218.0011,218.088,16880.0
2019-03-04 14:40:00,225.79,225.96,225.79,225.94,10623.0,218.117,218.2812,218.117,218.2619,10623.0
2019-03-04 14:45:00,225.92,225.92,225.74,225.76,16002.0,218.2426,218.2426,218.0687,218.088,16002.0
2019-03-04 14:50:00,225.76,226.11,225.74,226.0,24882.0,218.088,218.4261,218.0687,218.3199,24882.0
2019-03-04 14:55:00,226.0,226.0,225.76,225.82,25375.0,218.3199,218.3199,218.088,218.146,25375.0
2019-03-04 15:00:00,225.79,225.85,225.69,225.76,39172.0,218.117,218.1749,218.0204,218.088,39172.0
2019-03-04 15:05:00,225.76,225.97,225.71,225.93,30477.0,218.088,218.2909,218.0397,218.2522,30477.0
2019-03-04 15:10:00,225.9,226.12,225.86,225.97,20400.0,218.2232,218.4358,218.1846,218.2909,20400.0
2019-03-04 15:15:00,225.91,226.03,225.84,226.03,22918.0,218.2329,218.3488,218.1653,218.3488,22918.0
2019-03-04 15:20:00,226.02,226.09,225.89,225.95,37732.0,218.3392,218.4068,218.2136,218.2715,37732.0
2019-03-04 15:25:00,225.97,226.31,225.96,226.15,28035.0,218.2909,218.6193,218.2812,218.4648,28035.0
2019-03-04 15:30:00,226.1,226.33,225.94,226.26,36459.0,218.4165,218.6386,218.2619,218.571,36459.0
2019-03-04 15:35:00,226.26,226.37,226.07,226.18,27500.0,218.571,218.6773,218.3875,218.4937,27500.0
2019-03-04 15:40:00,226.19,226.49,226.11,226.42,42549.0,218.5034,218.7932,218.4261,218.7256,42549.0
2019-03-04 15:45:00,226.4,226.53,226.33,226.33,51081.0,218.7063,218.8318,218.6386,218.6386,51081.0
2019-03-04 15:50:00,226.33,226.53,226.19,226.25,59119.0,218.6386,218.8318,218.5034,218.5614,59119.0
2019-03-04 15:55:00,226.24,226.45,226.01,226.32,141088.0,218.5517,218.7546,218.3295,218.629,141088.0
2019-03-05 09:30:00,226.23,226.55,225.82,226.36,62973.0,218.542,218.8512,218.146,218.6676,62973.0
2019-03-05 09:35:00,226.37,226.88,226.07,226.07,31179.0,218.6773,219.1699,218.3875,218.3875,31179.0
2019-03-05 09:40:00,226.04,226.76,225.82,226.54,15999.0,218.3585,219.054,218.146,218.8415,15999.0
2019-03-05 09:45:00,226.44,226.44,225.89,225.89,12703.0,218.7449,218.7449,218.2136,218.2136,12703.0
2019-03-05 09:50:00,225.88,226.24,225.52,225.71,21456.0,218.2039,218.5517,217.8562,218.0397,21456.0
2019-03-05 09:55:00,225.71,226.38,225.71,226.38,12607.0,218.0397,218.6869,218.0397,218.6869,12607.0
2019-03-05 10:00:00,226.36,226.7,226.3,226.49,29494.0,218.6676,218.9961,218.6097,218.7932,29494.0
2019-03-05 10:05:00,226.47,226.74,226.14,226.19,47415.0,218.7739,219.0347,218.4551,218.5034,47415.0
2019-03-05 10:10:00,226.08,226.8,225.92,226.34,17711.0,218.3971,219.0927,218.2426,218.6483,17711.0
2019-03-05 10:15:00,226.29,226.52,225.84,226.11,11206.0,218.6,218.8222,218.1653,218.4261,11206.0
2019-03-05 10:20:00,226.07,226.4,226.0,226.39,23325.0,218.3875,218.7063,218.3199,218.6966,23325.0
2019-03-05 10:25:00,226.34,226.37,226.0,226.36,17246.0,218.6483,218.6773,218.3199,218.6676,17246.0
2019-03-05 10:30:00,226.37,226.87,226.37,226.83,12121.0,218.6773,219.1603,218.6773,219.1216,12121.0
2019-03-05 10:35:00,226.76,226.92,226.56,226.68,15141.0,219.054,219.2086,218.8608,218.9767,15141.0
2019-03-05 10:40:00,226.69,226.88,226.69,226.72,11828.0,218.9864,219.1699,218.9864,219.0154,11828.0
2019-03-05 10:45:00,226.73,226.73,226.33,226.49,25374.0,219.025,219.025,218.6386,218.7932,25374.0
2019-03-05 10:50:00,226.48,226.79,226.44,226.47,33796.0,218.7835,219.083,218.7449,218.7739,33796.0
2019-03-05 10:55:00,226.48,226.52,226.03,226.06,21020.0,218.7835,218.8222,218.3488,218.3778,21020.0
2019-03-05 11:00:00,226.05,226.12,225.8,225.87,21156.0,218.3682,218.4358,218.1266,218.1943,21156.0
2019-03-05 11:05:00,225.92,226.16,225.8,226.15,22808.0,218.2426,218.4744,218.1266,218.4648,22808.0
2019-03-05 11:10:00,226.17,226.25,225.89,225.94,14904.0,218.4841,218.5614,218.2136,218.2619,14904.0
2019-03-05 11:15:00,225.9,226.12,225.87,225.93,16154.0,218.2232,218.4358,218.1943,218.2522,16154.0
2019-03-05 11:20:00,225.91,225.97,225.77,225.92,18396.0,218.2329,218.2909,218.0977,218.2426,18396.0
2019-03-05 11:25:00,225.95,226.03,225.63,225.86,15977.0,218.2715,218.3488,217.9624,218.1846,15977.0
2019-03-05 11:30:00,225.81,225.91,225.66,225.8,13631.0,218.1363,218.2329,217.9914,218.1266,13631.0
2019-03-05 11:35:00,225.8,225.98,225.67,225.93,13476.0,218.1266,218.3005,218.0011,218.2522,13476.0
2019-03-05 11:40:00,225.96,225.96,225.78,225.86,13999.0,218.2812,218.2812,218.1073,218.1846,13999.0
2019-03-05 11:45:00,225.88,225.9,225.71,225.72,18894.0,218.2039,218.2232,218.0397,218.0494,18894.0
2019-03-05 11:50:00,225.74,225.82,225.52,225.74,17936.0,218.0687,218.146,217.8562,218.0687,17936.0
2019-03-05 11:55:00,225.74,226.12,225.65,226.09,16746.0,218.0687,218.4358,217.9817,218.4068,16746.0
2019-03-05 12:00:00,226.06,226.1,225.88,225.95,17217.0,218.3778,218.4165,218.2039,218.2715,17217.0
2019-03-05 12:05:00,225.86,225.92,225.76,225.81,9493.0,218.1846,218.2426,218.088,218.1363,9493.0
2019-03-05 12:10:00,225.8,225.89,225.72,225.78,11304.0,218.1266,218.2136,218.0494,218.1073,11304.0
2019-03-05 12:15:00,225.8,225.84,225.67,225.71,9013.0,218.1266,218.1653,218.0011,218.0397,9013.0
2019-03-05 12:20:00,225.69,225.91,225.66,225.91,8698.0,218.0204,218.2329,217.9914,218.2329,8698.0
2019-03-05 12:25:00,225.87,226.03,225.84,225.96,8584.0,218.1943,218.3488,218.1653,218.2812,8584.0
2019-03-05 12:30:00,225.97,226.11,225.88,225.95,37178.0,218.2909,218.4261,218.2039,218.2715,37178.0
2019-03-05 12:35:00,225.94,226.11,225.8,225.94,23959.0,218.2619,218.4261,218.1266,218.2619,23959.0
2019-03-05 12:40:00,225.91,226.13,225.89,226.12,28792.0,218.2329,218.4454,218.2136,218.4358,28792.0
2019-03-05 12:45:00,226.09,226.09,225.85,225.95,12677.0,218.4068,218.4068,218.1749,218.2715,12677.0
2019-03-05 12:50:00,225.98,226.02,225.72,225.79,13244.0,218.3005,218.3392,218.0494,218.117,13244.0
2019-03-05 12:55:00,225.8,225.91,225.76,225.88,7890.0,218.1266,218.2329,218.088,218.2039,7890.0
2019-03-05 13:00:00,225.9,226.07,225.81,226.07,7881.0,218.2232,218.3875,218.1363,218.3875,7881.0
2019-03-05 13:05:00,226.08,226.09,225.91,225.97,4930.0,218.3971,218.4068,218.2329,218.2909,4930.0
2019-03-05 13:10:00,225.96,226.03,225.91,225.99,6678.0,218.2812,218.3488,218.2329,218.3102,6678.0
2019-03-05 13:15:00,226.03,226.07,225.99,226.0,6669.0,218.3488,218.3875,218.3102,218.3199,6669.0
2019-03-05 13:20:00,226.01,226.05,225.94,225.99,25870.0,218.3295,218.3682,218.2619,218.3102,25870.0
2019-03-05 13:25:00,226.0,226.03,225.78,225.78,9691.0,218.3199,218.3488,218.1073,218.1073,9691.0
2019-03-05 13:30:00,225.82,225.82,225.61,225.69,5816.0,218.146,218.146,217.9431,218.0204,5816.0
2019-03-05 13:35:00,225.7,225.74,225.61,225.63,5331.0,218.03,218.0687,217.9431,217.9624,5331.0
2019-03-05 13:40:00,225.63,225.65,225.5,225.56,11347.0,217.9624,217.9817,217.8368,217.8948,11347.0
2019-03-05 13:45:00,225.55,225.68,225.5,225.65,6940.0,217.8851,218.0107,217.8368,217.9817,6940.0
2019-03-05 13:50:00,225.64,225.71,225.6,225.6,4133.0,217.9721,218.0397,217.9334,217.9334,4133.0
2019-03-05 13:55:00,225.6,225.71,225.6,225.68,11816.0,217.9334,218.0397,217.9334,218.0107,11816.0
2019-03-05 14:00:00,225.66,225.81,225.59,225.71,29873.0,217.9914,218.1363,217.9238,218.0397,29873.0
2019-03-05 14:05:00,225.69,225.72,225.46,225.5,10775.0,218.0204,218.0494,217.7982,217.8368,10775.0
2019-03-05 14:10:00,225.44,225.47,225.3,225.33,11672.0,217.7789,217.8079,217.6436,217.6726,11672.0
2019-03-05 14:15:00,225.35,225.49,225.29,225.47,11096.0,217.6919,217.8272,217.634,217.8079,11096.0
2019-03-05 14:20:00,225.48,225.59,225.37,225.56,17504.0,217.8175,217.9238,217.7113,217.8948,17504.0
2019-03-05 14:25:00,225.57,225.58,225.42,225.51,12191.0,217.9045,217.9141,217.7596,217.8465,12191.0
2019-03-05 14:30:00,225.52,225.65,225.52,225.53,13246.0,217.8562,217.9817,217.8562,217.8658,13246.0
2019-03-05 14:35:00,225.52,225.53,225.45,225.53,15654.0,217.8562,217.8658,217.7885,217.8658,15654.0
2019-03-05 14:40:00,225.54,225.73,225.51,225.62,10501.0,217.8755,218.059,217.8465,217.9528,10501.0
2019-03-05 14:45:00,225.58,225.63,225.5,225.51,21528.0,217.9141,217.9624,217.8368,217.8465,21528.0
2019-03-05 14:50:00,225.54,225.71,225.48,225.62,20249.0,217.8755,218.0397,217.8175,217.9528,20249.0
2019-03-05 14:55:00,225.63,225.87,225.56,225.77,26411.0,217.9624,218.1943,217.8948,218.0977,26411.0
2019-03-05 15:00:00,225.78,225.81,225.63,225.65,13071.0,218.1073,218.1363,217.9624,217.9817,13071.0
2019-03-05 15:05:00,225.65,225.68,225.59,225.59,11928.0,217.9817,218.0107,217.9238,217.9238,11928.0
2019-03-05 15:10:00,225.61,225.77,225.6,225.63,11749.0,217.9431,218.0977,217.9334,217.9624,11749.0
2019-03-05 15:15:00,225.63,225.82,225.58,225.79,26277.0,217.9624,218.146,217.9141,218.117,26277.0
2019-03-05 15:20:00,225.8,226.04,225.75,226.03,30781.0,218.1266,218.3585,218.0783,218.3488,30781.0
2019-03-05 15:25:00,226.02,226.11,225.9,226.04,47092.0,218.3392,218.4261,218.2232,218.3585,47092.0
2019-03-05 15:30:00,226.03,226.1,225.87,225.87,34191.0,218.3488,218.4165,218.1943,218.1943,34191.0
2019-03-05 15:35:00,225.88,226.07,225.86,226.06,19628.0,218.2039,218.3875,218.1846,218.3778,19628.0
2019-03-05 15:40:00,226.05,226.32,226.03,226.29,31838.0,218.3682,218.629,218.3488,218.6,31838.0
2019-03-05 15:45:00,226.33,226.43,226.32,226.36,30975.0,218.6386,218.7352,218.629,218.6676,30975.0
2019-03-05 15:50:00,226.36,226.38,226.2,226.28,40034.0,218.6676,218.6869,218.5131,218.5903,40034.0
2019-03-05 15:55:00,226.23,226.3,226.0,226.18,102247.0,218.542,218.6097,218.3199,218.4937,102247.0
2019-03-06 09:30:00,225.85,226.12,225.51,225.56,74524.0,218.1749,218.4358,217.8465,217.8948,74524.0
2019-03-06 09:35:00,225.56,226.11,225.14,226.04,38814.0,217.8948,218.4261,217.4891,218.3585,38814.0
2019-03-06 09:40:00,226.0,226.3,225.74,226.3,24609.0,218.3199,218.6097,218.0687,218.6097,24609.0
2019-03-06 09:45:00,226.3,226.51,225.7,225.82,41739.0,218.6097,218.8125,218.03,218.146,41739.0
2019-03-06 09:50:00,225.92,226.2,225.81,226.1,21997.0,218.2426,218.5131,218.1363,218.4165,21997.0
2019-03-06 09:55:00,226.05,226.36,226.01,226.28,29602.0,218.3682,218.6676,218.3295,218.5903,29602.0
2019-03-06 10:00:00,226.31,226.34,225.85,225.89,16075.0,218.6193,218.6483,218.1749,218.2136,16075.0
2019-03-06 10:05:00,225.88,226.15,225.76,225.86,16379.0,218.2039,218.4648,218.088,218.1846,16379.0
2019-03-06 10:10:00,225.77,225.89,225.48,225.78,34886.0,218.0977,218.2136,217.8175,218.1073,34886.0
2019-03-06 10:15:00,225.83,225.89,225.34,225.43,12878.0,218.1556,218.2136,217.6823,217.7692,12878.0
2019-03-06 10:20:00,225.37,225.4,225.02,225.08,23489.0,217.7113,217.7402,217.3732,217.4311,23489.0
2019-03-06 10:25:00,225.08,225.26,224.95,224.98,22944.0,217.4311,217.605,217.3055,217.3345,22944.0
2019-03-06 10:30:00,225.04,225.1,224.63,224.81,22536.0,217.3925,217.4504,216.9964,217.1703,22536.0
2019-03-06 10:35:00,224.79,225.15,224.75,225.12,10635.0,217.151,217.4987,217.1123,217.4698,10635.0
2019-03-06 10:40:00,225.04,225.12,224.94,224.98,10223.0,217.3925,217.4698,217.2959,217.3345,10223.0
2019-03-06 10:45:00,224.97,225.28,224.96,225.16,11697.0,217.3249,217.6243,217.3152,217.5084,11697.0
2019-03-06 10:50:00,225.12,225.32,225.1,225.32,9362.0,217.4698,217.663,217.4504,217.663,9362.0
2019-03-06 10:55:00,225.36,225.42,225.17,225.26,29743.0,217.7016,217.7596,217.5181,217.605,29743.0
2019-03-06 11:00:00,225.27,225.51,225.21,225.34,16223.0,217.6147,217.8465,217.5567,217.6823,16223.0
2019-03-06 11:05:00,225.4,225.51,225.32,225.44,14372.0,217.7402,217.8465,217.663,217.7789,14372.0
2019-03-06 11:10:00,225.42,225.42,225.12,225.18,15978.0,217.7596,217.7596,217.4698,217.5277,15978.0
2019-03-06 11:15:00,225.15,225.35,225.04,225.14,15973.0,217.4987,217.6919,217.3925,217.4891,15973.0
2019-03-06 11:20:00,225.14,225.21,224.79,224.8,22359.0,217.4891,217.5567,217.151,217.1606,22359.0
2019-03-06 11:25:00,224.79,224.87,224.66,224.87,13373.0,217.151,217.2283,217.0254,217.2283,13373.0
2019-03-06 11:30:00,224.86,224.91,224.56,224.66,21571.0,217.2186,217.2669,216.9288,217.0254,21571.0
2019-03-06 11:35:00,224.63,224.68,224.16,224.16,25123.0,216.9964,217.0447,216.5424,216.5424,25123.0
2019-03-06 11:40:00,224.17,224.3,223.95,224.02,21121.0,216.552,216.6776,216.3395,216.4071,21121.0
2019-03-06 11:45:00,224.02,224.42,224.02,224.12,16208.0,216.4071,216.7935,216.4071,216.5037,16208.0
2019-03-06 11:50:00,224.08,224.3,223.95,224.23,14199.0,216.4651,216.6776,216.3395,216.61,14199.0
2019-03-06 11:55:00,224.26,224.46,224.21,224.31,11939.0,216.639,216.8322,216.5907,216.6873,11939.0
2019-03-06 12:00:00,224.26,224.61,224.24,224.54,17599.0,216.639,216.9771,216.6197,216.9095,17599.0
2019-03-06 12:05:00,224.59,224.87,224.58,224.73,19560.0,216.9578,217.2283,216.9481,217.093,19560.0
2019-03-06 12:10:00,224.76,224.96,224.74,224.84,12934.0,217.122,217.3152,217.1027,217.1993,12934.0
2019-03-06 12:15:00,224.81,224.95,224.67,224.74,13212.0,217.1703,217.3055,217.035,217.1027,13212.0
2019-03-06 12:20:00,224.78,224.92,224.57,224.62,9775.0,217.1413,217.2766,216.9384,216.9867,9775.0
2019-03-06 12:25:00,224.63,224.7,224.42,224.58,14325.0,216.9964,217.064,216.7935,216.9481,14325.0
2019-03-06 12:30:00,224.59,224.92,224.59,224.87,11346.0,216.9578,217.2766,216.9578,217.2283,11346.0
2019-03-06 12:35:00,224.85,225.06,224.85,224.92,9234.0,217.2089,217.4118,217.2089,217.2766,9234.0
2019-03-06 12:40:00,224.92,225.08,224.92,224.97,7931.0,217.2766,217.4311,217.2766,217.3249,7931.0
2019-03-06 12:45:00,224.94,224.95,224.81,224.9,9417.0,217.2959,217.3055,217.1703,217.2572,9417.0
2019-03-06 12:50:00,224.95,225.1,224.77,224.79,8484.0,217.3055,217.4504,217.1316,217.151,8484.0
2019-03-06 12:55:00,224.78,224.83,224.69,224.7,3493.0,217.1413,217.1896,217.0544,217.064,3493.0
2019-03-06 13:00:00,224.67,224.77,224.64,224.66,10066.0,217.035,217.1316,217.0061,217.0254,10066.0
2019-03-06 13:05:00,224.65,224.66,224.49,224.54,5766.0,217.0157,217.0254,216.8612,216.9095,5766.0
2019-03-06 13:10:00,224.57,224.82,224.56,224.81,7544.0,216.9384,217.18,216.9288,217.1703,7544.0
2019-03-06 13:15:00,224.78,225.03,224.66,224.94,8643.0,217.1413,217.3828,217.0254,217.2959,8643.0
2019-03-06 13:20:00,224.97,224.98,224.71,224.77,4549.0,217.3249,217.3345,217.0737,217.1316,4549.0
2019-03-06 13:25:00,224.71,224.92,224.67,224.92,4002.0,217.0737,217.2766,217.035,217.2766,4002.0
2019-03-06 13:30:00,224.92,225.14,224.88,225.13,11216.0,217.2766,217.4891,217.2379,217.4794,11216.0
2019-03-06 13:35:00,225.11,225.42,224.99,225.41,7295.0,217.4601,217.7596,217.3442,217.7499,7295.0
2019-03-06 13:40:00,225.44,225.45,225.14,225.14,7880.0,217.7789,217.7885,217.4891,217.4891,7880.0
2019-03-06 13:45:00,225.12,225.19,224.97,225.0,6856.0,217.4698,217.5374,217.3249,217.3538,6856.0
2019-03-06 13:50:00,224.98,225.2,224.97,225.2,5481.0,217.3345,217.547,217.3249,217.547,5481.0
2019-03-06 13:55:00,225.22,225.4,225.21,225.34,10492.0,217.5664,217.7402,217.5567,217.6823,10492.0
2019-03-06 14:00:00,225.35,225.54,225.28,225.48,14447.0,217.6919,217.8755,217.6243,217.8175,14447.0
2019-03-06 14:05:00,225.46,225.46,225.18,225.25,12582.0,217.7982,217.7982,217.5277,217.5953,12582.0
2019-03-06 14:10:00,225.28,225.46,225.27,225.36,6195.0,217.6243,217.7982,217.6147,217.7016,6195.0
2019-03-06 14:15:00,225.34,225.39,225.19,225.33,15718.0,217.6823,217.7306,217.5374,217.6726,15718.0
2019-03-06 14:20:00,225.29,225.4,225.27,225.31,6780.0,217.634,217.7402,217.6147,217.6533,6780.0
2019-03-06 14:25:00,225.33,225.33,225.16,225.18,13075.0,217.6726,217.6726,217.5084,217.5277,13075.0
2019-03-06 14:30:00,225.17,225.3,224.85,224.92,12172.0,217.5181,217.6436,217.2089,217.2766,12172.0
2019-03-06 14:35:00,224.9,225.02,224.88,224.97,5683.0,217.2572,217.3732,217.2379,217.3249,5683.0
2019-03-06 14:40:00,224.99,225.03,224.87,224.93,8878.0,217.3442,217.3828,217.2283,217.2862,8878.0
2019-03-06 14:45:00,224.93,225.09,224.88,225.01,9707.0,217.2862,217.4408,217.2379,217.3635,9707.0
2019-03-06 14:50:00,225.07,225.09,224.8,225.02,12773.0,217.4215,217.4408,217.1606,217.3732,12773.0
2019-03-06 14:55:00,224.96,225.21,224.94,225.07,9244.0,217.3152,217.5567,217.2959,217.4215,9244.0
2019-03-06 15:00:00,225.03,225.23,225.0,225.06,20172.0,217.3828,217.576,217.3538,217.4118,20172.0
2019-03-06 15:05:00,225.0,225.08,224.88,224.95,13238.0,217.3538,217.4311,217.2379,217.3055,13238.0
2019-03-06 15:10:00,224.9,224.93,224.61,224.61,11795.0,217.2572,217.2862,216.9771,216.9771,11795.0
2019-03-06 15:15:00,224.66,224.73,224.55,224.69,14587.0,217.0254,217.093,216.9191,217.0544,14587.0
2019-03-06 15:20:00,224.75,224.82,224.64,224.66,8982.0,217.1123,217.18,217.0061,217.0254,8982.0
2019-03-06 15:25:00,224.71,224.72,224.43,224.62,12968.0,217.0737,217.0833,216.8032,216.9867,12968.0
2019-03-06 15:30:00,224.63,225.0,224.61,225.0,16150.0,216.9964,217.3538,216.9771,217.3538,16150.0
2019-03-06 15:35:00,224.98,224.98,224.8,224.86,17560.0,217.3345,217.3345,217.1606,217.2186,17560.0
2019-03-06 15:40:00,224.86,225.02,224.8,224.96,17983.0,217.2186,217.3732,217.1606,217.3152,17983.0
2019-03-06 15:45:00,224.94,224.97,224.68,224.72,27519.0,217.2959,217.3249,217.0447,217.0833,27519.0
2019-03-06 15:50:00,224.75,225.0,224.71,224.71,31242.0,217.1123,217.3538,217.0737,217.0737,31242.0
2019-03-06 15:55:00,224.75,224.78,224.42,224.52,100163.0,217.1123,217.1413,216.7935,216.8901,100163.0
2019-03-07 09:30:00,223.62,224.44,223.46,223.89,92354.0,216.0207,216.8129,215.8662,216.2816,92354.0
2019-03-07 09:35:00,223.87,224.37,223.66,224.0,46417.0,216.2622,216.7452,216.0594,216.3878,46417.0
2019-03-07 09:40:00,223.9,224.34,223.69,223.87,24081.0,216.2912,216.7163,216.0884,216.2622,24081.0
2019-03-07 09:45:00,223.64,223.69,223.14,223.26,21421.0,216.0401,216.0884,215.557,215.673,21421.0
2019-03-07 09:50:00,223.23,223.34,222.2,222.7,67509.0,215.644,215.7502,214.649,215.132,67509.0
2019-03-07 09:55:00,222.66,222.95,222.39,222.77,25291.0,215.0934,215.3735,214.8325,215.1996,25291.0
2019-03-07 10:00:00,222.76,223.19,222.74,223.08,28540.0,215.19,215.6053,215.1706,215.4991,28540.0
2019-03-07 10:05:00,223.05,223.25,222.8,223.12,14939.0,215.4701,215.6633,215.2286,215.5377,14939.0
2019-03-07 10:10:00,223.06,223.12,222.84,222.98,26333.0,215.4798,215.5377,215.2672,215.4025,26333.0
2019-03-07 10:15:00,222.99,223.06,222.28,222.47,24477.0,215.4121,215.4798,214.7263,214.9098,24477.0
2019-03-07 10:20:00,222.45,222.5,222.21,222.39,16453.0,214.8905,214.9388,214.6586,214.8325,16453.0
2019-03-07 10:25:00,222.4,222.71,222.32,222.68,30051.0,214.8422,215.1417,214.7649,215.1127,30051.0
2019-03-07 10:30:00,222.72,222.88,222.58,222.75,14718.0,215.1513,215.3059,215.0161,215.1803,14718.0
2019-03-07 10:35:00,222.69,222.72,222.44,222.6,17145.0,215.1223,215.1513,214.8808,215.0354,17145.0
2019-03-07 10:40:00,222.52,222.52,222.11,222.19,29079.0,214.9581,214.9581,214.562,214.6393,29079.0
2019-03-07 10:45:00,222.14,222.76,222.13,222.76,49257.0,214.591,215.19,214.5814,215.19,49257.0
2019-03-07 10:50:00,222.77,222.89,222.68,222.85,18501.0,215.1996,215.3155,215.1127,215.2769,18501.0
2019-03-07 10:55:00,222.9,223.02,222.74,222.84,18468.0,215.3252,215.4411,215.1706,215.2672,18468.0
2019-03-07 11:00:00,222.8,222.84,222.43,222.52,28425.0,215.2286,215.2672,214.8712,214.9581,28425.0
2019-03-07 11:05:00,222.46,222.65,222.39,222.65,15432.0,214.9002,215.0837,214.8325,215.0837,15432.0
2019-03-07 11:10:00,222.65,222.73,222.57,222.67,30043.0,215.0837,215.161,215.0064,215.103,30043.0
2019-03-07 11:15:00,222.68,222.72,222.31,222.57,23331.0,215.1127,215.1513,214.7552,215.0064,23331.0
2019-03-07 11:20:00,222.53,222.59,222.33,222.43,19838.0,214.9678,215.0257,214.7746,214.8712,19838.0
2019-03-07 11:25:00,222.43,222.76,222.35,222.76,17439.0,214.8712,215.19,214.7939,215.19,17439.0
2019-03-07 11:30:00,222.74,223.22,222.74,223.09,41664.0,215.1706,215.6343,215.1706,215.5087,41664.0
2019-03-07 11:35:00,223.09,223.33,223.05,223.23,33062.0,215.5087,215.7406,215.4701,215.644,33062.0
2019-03-07 11:40:00,223.27,223.48,223.24,223.38,28481.0,215.6826,215.8855,215.6536,215.7889,28481.0
2019-03-07 11:45:00,223.4,223.51,223.32,223.48,25088.0,215.8082,215.9145,215.7309,215.8855,25088.0
2019-03-07 11:50:00,223.49,223.53,223.23,223.32,14748.0,215.8951,215.9338,215.644,215.7309,14748.0
2019-03-07 11:55:00,223.34,223.4,223.12,223.22,12043.0,215.7502,215.8082,215.5377,215.6343,12043.0
2019-03-07 12:00:00,223.18,223.18,222.86,223.01,13097.0,215.5957,215.5957,215.2866,215.4315,13097.0
2019-03-07 12:05:00,223.02,223.29,222.95,223.26,14360.0,215.4411,215.7019,215.3735,215.673,14360.0
2019-03-07 12:10:00,223.28,223.35,223.14,223.35,15497.0,215.6923,215.7599,215.557,215.7599,15497.0
2019-03-07 12:15:00,223.39,223.47,223.19,223.26,11344.0,215.7985,215.8758,215.6053,215.673,11344.0
2019-03-07 12:20:00,223.24,223.27,223.03,223.13,12593.0,215.6536,215.6826,215.4508,215.5474,12593.0
2019-03-07 12:25:00,223.16,223.46,223.04,223.43,9625.0,215.5764,215.8662,215.4604,215.8372,9625.0
2019-03-07 12:30:00,223.4,223.49,222.84,223.34,22150.0,215.8082,215.8951,215.2672,215.7502,22150.0
2019-03-07 12:35:00,223.34,223.37,223.16,223.28,6041.0,215.7502,215.7792,215.5764,215.6923,6041.0
2019-03-07 12:40:00,223.28,223.43,223.27,223.34,6868.0,215.6923,215.8372,215.6826,215.7502,6868.0
2019-03-07 12:45:00,223.39,223.53,223.21,223.4,10069.0,215.7985,215.9338,215.6247,215.8082,10069.0
2019-03-07 12:50:00,223.43,223.73,223.33,223.7,11060.0,215.8372,216.127,215.7406,216.098,11060.0
2019-03-07 12:55:00,223.71,223.9,223.63,223.83,7876.0,216.1077,216.2912,216.0304,216.2236,7876.0
2019-03-07 13:00:00,223.79,224.0,223.72,223.87,8394.0,216.185,216.3878,216.1173,216.2622,8394.0
2019-03-07 13:05:00,223.88,223.95,223.67,223.75,9418.0,216.2719,216.3395,216.069,216.1463,9418.0
2019-03-07 13:10:00,223.76,223.94,223.72,223.87,10811.0,216.156,216.3299,216.1173,216.2622,10811.0
2019-03-07 13:15:00,223.89,223.98,223.7,223.78,11381.0,216.2816,216.3685,216.098,216.1753,11381.0
2019-03-07 13:20:00,223.74,223.76,223.41,223.43,18407.0,216.1367,216.156,215.8179,215.8372,18407.0
2019-03-07 13:25:00,223.44,223.44,223.03,223.04,37084.0,215.8468,215.8468,215.4508,215.4604,37084.0
2019-03-07 13:30:00,223.05,223.05,222.68,222.76,25449.0,215.4701,215.4701,215.1127,215.19,25449.0
2019-03-07 13:35:00,222.78,222.87,222.71,222.86,20265.0,215.2093,215.2962,215.1417,215.2866,20265.0
2019-03-07 13:40:00,222.86,223.11,222.86,223.05,16050.0,215.2866,215.5281,215.2866,215.4701,16050.0
2019-03-07 13:45:00,223.07,223.16,222.9,223.03,13526.0,215.4894,215.5764,215.3252,215.4508,13526.0
2019-03-07 13:50:00,223.07,223.12,222.61,222.76,28594.0,215.4894,215.5377,215.0451,215.19,28594.0
2019-03-07 13:55:00,222.83,222.86,222.61,222.65,19665.0,215.2576,215.2866,215.0451,215.0837,19665.0
2019-03-07 14:00:00,222.64,222.83,222.43,222.5,38931.0,215.074,215.2576,214.8712,214.9388,38931.0
2019-03-07 14:05:00,222.5,222.55,222.32,222.47,22930.0,214.9388,214.9871,214.7649,214.9098,22930.0
2019-03-07 14:10:00,222.49,222.5,222.29,222.3,18203.0,214.9291,214.9388,214.7359,214.7456,18203.0
2019-03-07 14:15:00,222.26,222.26,222.07,222.15,19459.0,214.7069,214.7069,214.5234,214.6007,19459.0
2019-03-07 14:20:00,222.14,222.34,222.1,222.14,17108.0,214.591,214.7842,214.5524,214.591,17108.0
2019-03-07 14:25:00,222.08,222.17,222.01,222.12,14718.0,214.5331,214.62,214.4654,214.5717,14718.0
2019-03-07 14:30:00,222.14,222.21,221.81,221.92,24851.0,214.591,214.6586,214.2722,214.3785,24851.0
2019-03-07 14:35:00,221.92,221.95,221.66,221.72,24600.0,214.3785,214.4075,214.1273,214.1853,24600.0
2019-03-07 14:40:00,221.73,221.87,221.47,221.65,40248.0,214.195,214.3302,213.9438,214.1177,40248.0
2019-03-07 14:45:00,221.64,221.7,221.29,221.43,28018.0,214.108,214.166,213.7699,213.9052,28018.0
2019-03-07 14:50:00,221.38,221.48,221.16,221.36,24607.0,213.8569,213.9535,213.6443,213.8375,24607.0
2019-03-07 14:55:00,221.35,221.4,220.8,221.05,49181.0,213.8279,213.8762,213.2966,213.5381,49181.0
2019-03-07 15:00:00,221.08,221.16,220.74,220.91,68360.0,213.567,213.6443,213.2386,213.4028,68360.0
2019-03-07 15:05:00,220.9,221.29,220.89,221.28,24200.0,213.3932,213.7699,213.3835,213.7602,24200.0
2019-03-07 15:10:00,221.28,221.53,221.21,221.32,28070.0,213.7602,214.0018,213.6926,213.7989,28070.0
2019-03-07 15:15:00,221.34,221.51,221.29,221.41,35610.0,213.8182,213.9824,213.7699,213.8858,35610.0
2019-03-07 15:20:00,221.38,221.58,221.26,221.44,35742.0,213.8569,214.0501,213.7409,213.9148,35742.0
2019-03-07 15:25:00,221.44,221.68,221.16,221.22,35985.0,213.9148,214.1467,213.6443,213.7023,35985.0
2019-03-07 15:30:00,221.24,221.57,221.19,221.43,32340.0,213.7216,214.0404,213.6733,213.9052,32340.0
2019-03-07 15:35:00,221.46,221.94,221.46,221.94,33408.0,213.9341,214.3978,213.9341,214.3978,33408.0
2019-03-07 15:40:00,221.91,221.92,221.47,221.63,45151.0,214.3688,214.3785,213.9438,214.0984,45151.0
2019-03-07 15:45:00,221.63,221.83,221.52,221.65,65003.0,214.0984,214.2916,213.9921,214.1177,65003.0
2019-03-07 15:50:00,221.66,221.67,221.38,221.53,73639.0,214.1273,214.137,213.8569,214.0018,73639.0
2019-03-07 15:55:00,221.53,222.47,221.51,222.37,157613.0,214.0018,214.9098,213.9824,214.8132,157613.0
2019-03-08 09:30:00,218.38,218.38,215.92,218.35,194251.0,210.9588,210.9588,208.5824,210.9298,194251.0
2019-03-08 09:35:00,218.18,219.4,217.81,219.4,55918.0,210.7656,211.9441,210.4082,211.9441,55918.0
2019-03-08 09:40:00,219.39,219.4,218.5,218.84,44408.0,211.9345,211.9441,211.0747,211.4032,44408.0
2019-03-08 09:45:00,218.84,220.14,218.68,219.94,64441.0,211.4032,212.659,211.2486,212.4658,64441.0
2019-03-08 09:50:00,219.97,220.25,219.65,220.07,31036.0,212.4948,212.7653,212.1856,212.5914,31036.0
2019-03-08 09:55:00,220.11,220.16,219.85,219.97,38002.0,212.63,212.6783,212.3788,212.4948,38002.0
2019-03-08 10:00:00,219.93,220.0,219.42,219.88,50650.0,212.4561,212.5237,211.9635,212.4078,50650.0
2019-03-08 10:05:00,219.87,219.93,219.33,219.58,19989.0,212.3982,212.4561,211.8765,212.118,19989.0
2019-03-08 10:10:00,219.58,220.02,219.57,219.92,30724.0,212.118,212.5431,212.1084,212.4465,30724.0
2019-03-08 10:15:00,219.92,220.1,219.77,219.94,23943.0,212.4465,212.6203,212.3016,212.4658,23943.0
2019-03-08 10:20:00,219.93,220.62,219.9,220.27,26177.0,212.4561,213.1227,212.4271,212.7846,26177.0
2019-03-08 10:25:00,220.24,220.74,220.23,220.46,17255.0,212.7556,213.2386,212.7459,212.9681,17255.0
2019-03-08 10:30:00,220.54,220.76,220.15,220.15,10791.0,213.0454,213.2579,212.6687,212.6687,10791.0
2019-03-08 10:35:00,220.16,220.73,220.16,220.28,13934.0,212.6783,213.2289,212.6783,212.7942,13934.0
2019-03-08 10:40:00,220.28,220.99,220.03,220.96,24233.0,212.7942,213.4801,212.5527,213.4511,24233.0
2019-03-08 10:45:00,221.0,221.41,220.98,221.29,19364.0,213.4898,213.8858,213.4704,213.7699,19364.0
2019-03-08 10:50:00,221.3,221.33,220.74,220.76,17334.0,213.7796,213.8086,213.2386,213.2579,17334.0
2019-03-08 10:55:00,220.79,220.97,220.54,220.62,28132.0,213.2869,213.4608,213.0454,213.1227,28132.0
2019-03-08 11:00:00,220.59,221.27,220.51,221.05,21163.0,213.0937,213.7506,213.0164,213.5381,21163.0
2019-03-08 11:05:00,221.03,221.28,220.96,221.12,12940.0,213.5187,213.7602,213.4511,213.6057,12940.0
2019-03-08 11:10:00,221.14,221.49,221.02,221.49,16291.0,213.625,213.9631,213.5091,213.9631,16291.0
2019-03-08 11:15:00,221.48,221.75,221.43,221.43,14888.0,213.9535,214.2143,213.9052,213.9052,14888.0
2019-03-08 11:20:00,221.45,221.6,221.32,221.55,20842.0,213.9245,214.0694,213.7989,214.0211,20842.0
2019-03-08 11:25:00,221.55,221.77,221.54,221.65,9070.0,214.0211,214.2336,214.0114,214.1177,9070.0
2019-03-08 11:30:00,221.6,221.74,221.4,221.48,8680.0,214.0694,214.2046,213.8762,213.9535,8680.0
2019-03-08 11:35:00,221.42,221.42,221.22,221.22,6567.0,213.8955,213.8955,213.7023,213.7023,6567.0
2019-03-08 11:40:00,221.22,221.22,221.0,221.02,12479.0,213.7023,213.7023,213.4898,213.5091,12479.0
2019-03-08 11:45:00,221.08,221.31,221.02,221.02,17081.0,213.567,213.7892,213.5091,213.5091,17081.0
2019-03-08 11:50:00,221.0,221.26,220.89,221.23,13330.0,213.4898,213.7409,213.3835,213.7119,13330.0
2019-03-08 11:55:00,221.13,221.24,220.8,220.85,24230.0,213.6153,213.7216,213.2966,213.3449,24230.0
2019-03-08 12:00:00,220.83,220.85,220.65,220.65,16735.0,213.3255,213.3449,213.1517,213.1517,16735.0
2019-03-08 12:05:00,220.55,220.63,220.28,220.46,19371.0,213.0551,213.1323,212.7942,212.9681,19371.0
2019-03-08 12:10:00,220.51,220.54,220.29,220.45,14010.0,213.0164,213.0454,212.8039,212.9585,14010.0
2019-03-08 12:15:00,220.43,220.51,220.25,220.25,9255.0,212.9391,213.0164,212.7653,212.7653,9255.0
2019-03-08 12:20:00,220.22,220.31,220.12,220.22,25532.0,212.7363,212.8232,212.6397,212.7363,25532.0
2019-03-08 12:25:00,220.22,220.53,220.22,220.51,8120.0,212.7363,213.0357,212.7363,213.0164,8120.0
2019-03-08 12:30:00,220.47,220.53,220.35,220.39,10630.0,212.9778,213.0357,212.8619,212.9005,10630.0
2019-03-08 12:35:00,220.44,220.58,220.28,220.32,9891.0,212.9488,213.084,212.7942,212.8329,9891.0
2019-03-08 12:40:00,220.28,220.44,220.24,220.24,13725.0,212.7942,212.9488,212.7556,212.7556,13725.0
2019-03-08 12:45:00,220.24,220.36,220.02,220.02,13366.0,212.7556,212.8715,212.5431,212.5431,13366.0
2019-03-08 12:50:00,220.07,220.15,219.96,220.03,16711.0,212.5914,212.6687,212.4851,212.5527,16711.0
2019-03-08 12:55:00,220.05,220.17,219.87,220.12,16747.0,212.572,212.688,212.3982,212.6397,16747.0
2019-03-08 13:00:00,220.09,220.27,220.03,220.26,13474.0,212.6107,212.7846,212.5527,212.7749,13474.0
2019-03-08 13:05:00,220.19,220.31,220.04,220.05,10627.0,212.7073,212.8232,212.5624,212.572,10627.0
2019-03-08 13:10:00,220.12,220.59,220.09,220.51,15481.0,212.6397,213.0937,212.6107,213.0164,15481.0
2019-03-08 13:15:00,220.45,220.54,220.24,220.36,17296.0,212.9585,213.0454,212.7556,212.8715,17296.0
2019-03-08 13:20:00,220.38,220.38,220.15,220.34,7799.0,212.8908,212.8908,212.6687,212.8522,7799.0
2019-03-08 13:25:00,220.33,220.42,220.24,220.37,9366.0,212.8425,212.9295,212.7556,212.8812,9366.0
2019-03-08 13:30:00,220.39,220.44,220.09,220.18,7263.0,212.9005,212.9488,212.6107,212.6976,7263.0
2019-03-08 13:35:00,220.15,220.44,220.1,220.44,9905.0,212.6687,212.9488,212.6203,212.9488,9905.0
2019-03-08 13:40:00,220.46,220.67,220.44,220.61,8695.0,212.9681,213.171,212.9488,213.113,8695.0
2019-03-08 13:45:00,220.6,220.82,220.51,220.81,7225.0,213.1034,213.3159,213.0164,213.3062,7225.0
2019-03-08 13:50:00,220.8,220.83,220.47,220.48,8059.0,213.2966,213.3255,212.9778,212.9874,8059.0
2019-03-08 13:55:00,220.44,220.55,220.43,220.55,6489.0,212.9488,213.0551,212.9391,213.0551,6489.0
2019-03-08 14:00:00,220.6,220.6,220.37,220.46,6388.0,213.1034,213.1034,212.8812,212.9681,6388.0
2019-03-08 14:05:00,220.45,220.65,220.44,220.65,9855.0,212.9585,213.1517,212.9488,213.1517,9855.0
2019-03-08 14:10:00,220.66,220.82,220.53,220.62,15849.0,213.1613,213.3159,213.0357,213.1227,15849.0
2019-03-08 14:15:00,220.65,220.87,220.65,220.79,9302.0,213.1517,213.3642,213.1517,213.2869,9302.0
2019-03-08 14:20:00,220.8,220.88,220.71,220.88,10109.0,213.2966,213.3738,213.2096,213.3738,10109.0
2019-03-08 14:25:00,220.88,220.97,220.83,220.86,10459.0,213.3738,213.4608,213.3255,213.3545,10459.0
2019-03-08 14:30:00,220.87,221.07,220.82,220.84,13970.0,213.3642,213.5574,213.3159,213.3352,13970.0
2019-03-08 14:35:00,220.86,221.05,220.84,220.87,16160.0,213.3545,213.5381,213.3352,213.3642,16160.0
2019-03-08 14:40:00,220.87,221.21,220.85,221.18,12175.0,213.3642,213.6926,213.3449,213.6636,12175.0
2019-03-08 14:45:00,221.17,221.25,220.93,220.96,44451.0,213.654,213.7313,213.4221,213.4511,44451.0
2019-03-08 14:50:00,221.0,221.34,221.0,221.3,12395.0,213.4898,213.8182,213.4898,213.7796,12395.0
2019-03-08 14:55:00,221.3,221.37,221.11,221.13,18282.0,213.7796,213.8472,213.596,213.6153,18282.0
2019-03-08 15:00:00,221.11,221.31,221.07,221.2,10522.0,213.596,213.7892,213.5574,213.683,10522.0
2019-03-08 15:05:00,221.24,221.5,221.19,221.39,17432.0,213.7216,213.9728,213.6733,213.8665,17432.0
2019-03-08 15:10:00,221.35,221.35,220.99,221.21,18937.0,213.8279,213.8279,213.4801,213.6926,18937.0
2019-03-08 15:15:00,221.19,221.23,221.01,221.11,10354.0,213.6733,213.7119,213.4994,213.596,10354.0
2019-03-08 15:20:00,221.12,221.19,220.92,220.94,23380.0,213.6057,213.6733,213.4125,213.4318,23380.0
2019-03-08 15:25:00,220.95,221.15,220.85,221.01,21521.0,213.4415,213.6347,213.3449,213.4994,21521.0
2019-03-08 15:30:00,221.03,221.46,220.97,221.36,29825.0,213.5187,213.9341,213.4608,213.8375,29825.0
2019-03-08 15:35:00,221.32,221.36,221.1,221.2,34413.0,213.7989,213.8375,213.5864,213.683,34413.0
2019-03-08 15:40:00,221.2,221.67,221.18,221.67,29198.0,213.683,214.137,213.6636,214.137,29198.0
2019-03-08 15:45:00,221.69,221.96,221.64,221.7,41004.0,214.1563,214.4171,214.108,214.166,41004.0
2019-03-08 15:50:00,221.76,222.04,221.73,221.91,46822.0,214.2239,214.4944,214.195,214.3688,46822.0
2019-03-08 15:55:00,221.86,222.19,221.8,221.94,132503.0,214.3205,214.6393,214.2626,214.3978,132503.0
2019-03-11 09:30:00,222.94,223.88,222.84,223.78,53581.0,215.3638,216.2719,215.2672,216.1753,53581.0
2019-03-11 09:35:00,223.53,224.19,223.34,224.14,33388.0,215.9338,216.5714,215.7502,216.5231,33388.0
2019-03-11 09:40:00,224.11,224.5,223.95,224.28,17673.0,216.4941,216.8708,216.3395,216.6583,17673.0
2019-03-11 09:45:00,224.29,224.59,224.12,224.51,17075.0,216.668,216.9578,216.5037,216.8805,17075.0
2019-03-11 09:50:00,224.54,224.66,224.3,224.54,17305.0,216.9095,217.0254,216.6776,216.9095,17305.0
2019-03-11 09:55:00,224.58,224.81,224.43,224.56,19177.0,216.9481,217.1703,216.8032,216.9288,19177.0
2019-03-11 10:00:00,224.56,224.84,224.44,224.73,21166.0,216.9288,217.1993,216.8129,217.093,21166.0
2019-03-11 10:05:00,224.73,224.76,224.45,224.6,14739.0,217.093,217.122,216.8225,216.9674,14739.0
2019-03-11 10:10:00,224.63,224.84,224.6,224.79,16627.0,216.9964,217.1993,216.9674,217.151,16627.0
2019-03-11 10:15:00,224.74,224.91,224.55,224.83,18258.0,217.1027,217.2669,216.9191,217.1896,18258.0
2019-03-11 10:20:00,224.76,225.0,224.75,224.88,15490.0,217.122,217.3538,217.1123,217.2379,15490.0
2019-03-11 10:25:00,224.84,225.08,224.73,224.87,22198.0,217.1993,217.4311,217.093,217.2283,22198.0
2019-03-11 10:30:00,224.85,225.06,224.7,224.89,23461.0,217.2089,217.4118,217.064,217.2476,23461.0
2019-03-11 10:35:00,224.86,224.96,224.52,224.82,18975.0,217.2186,217.3152,216.8901,217.18,18975.0
2019-03-11 10:40:00,224.88,225.06,224.77,224.98,11420.0,217.2379,217.4118,217.1316,217.3345,11420.0
2019-03-11 10:45:00,224.95,225.11,224.95,225.09,10503.0,217.3055,217.4601,217.3055,217.4408,10503.0
2019-03-11 10:50:00,225.13,225.5,225.1,225.48,15623.0,217.4794,217.8368,217.4504,217.8175,15623.0
2019-03-11 10:55:00,225.46,225.61,225.43,225.6,16196.0,217.7982,217.9431,217.7692,217.9334,16196.0
2019-03-11 11:00:00,225.6,225.6,225.23,225.36,14093.0,217.9334,217.9334,217.576,217.7016,14093.0
2019-03-11 11:05:00,225.32,225.39,225.22,225.33,14362.0,217.663,217.7306,217.5664,217.6726,14362.0
2019-03-11 11:10:00,225.31,225.62,225.26,225.57,13536.0,217.6533,217.9528,217.605,217.9045,13536.0
2019-03-11 11:15:00,225.58,225.58,225.26,225.33,11961.0,217.9141,217.9141,217.605,217.6726,11961.0
2019-03-11 11:20:00,225.28,225.42,225.27,225.32,15981.0,217.6243,217.7596,217.6147,217.663,15981.0
2019-03-11 11:25:00,225.36,225.57,225.32,225.55,11382.0,217.7016,217.9045,217.663,217.8851,11382.0
2019-03-11 11:30:00,225.45,225.51,225.21,225.38,16737.0,217.7885,217.8465,217.5567,217.7209,16737.0
2019-03-11 11:35:00,225.38,225.7,225.38,225.67,17343.0,217.7209,218.03,217.7209,218.0011,17343.0
2019-03-11 11:40:00,225.7,225.75,225.45,225.47,9601.0,218.03,218.0783,217.7885,217.8079,9601.0
2019-03-11 11:45:00,225.52,225.64,225.37,225.41,8365.0,217.8562,217.9721,217.7113,217.7499,8365.0
2019-03-11 11:50:00,225.41,225.41,225.18,225.22,10583.0,217.7499,217.7499,217.5277,217.5664,10583.0
2019-03-11 11:55:00,225.35,225.59,225.33,225.54,9114.0,217.6919,217.9238,217.6726,217.8755,9114.0
2019-03-11 12:00:00,225.54,225.76,225.4,225.76,15024.0,217.8755,218.088,217.7402,218.088,15024.0
2019-03-11 12:05:00,225.73,225.73,225.54,225.56,7903.0,218.059,218.059,217.8755,217.8948,7903.0
2019-03-11 12:10:00,225.57,225.6,225.46,225.56,15190.0,217.9045,217.9334,217.7982,217.8948,15190.0
2019-03-11 12:15:00,225.56,225.59,225.32,225.34,12170.0,217.8948,217.9238,217.663,217.6823,12170.0
2019-03-11 12:20:00,225.35,225.49,225.32,225.34,13304.0,217.6919,217.8272,217.663,217.6823,13304.0
2019-03-11 12:25:00,225.34,225.66,225.28,225.64,14369.0,217.6823,217.9914,217.6243,217.9721,14369.0
2019-03-11 12:30:00,225.62,225.66,225.51,225.64,9437.0,217.9528,217.9914,217.8465,217.9721,9437.0
2019-03-11 12:35:00,225.61,225.68,225.46,225.46,9198.0,217.9431,218.0107,217.7982,217.7982,9198.0
2019-03-11 12:40:00,225.46,225.71,225.46,225.56,13137.0,217.7982,218.0397,217.7982,217.8948,13137.0
2019-03-11 12:45:00,225.55,225.84,225.47,225.47,16558.0,217.8851,218.1653,217.8079,217.8079,16558.0
2019-03-11 12:50:00,225.53,225.54,225.34,225.44,11265.0,217.8658,217.8755,217.6823,217.7789,11265.0
2019-03-11 12:55:00,225.43,225.46,225.37,225.41,7954.0,217.7692,217.7982,217.7113,217.7499,7954.0
2019-03-11 13:00:00,225.42,225.5,225.25,225.34,10872.0,217.7596,217.8368,217.5953,217.6823,10872.0
2019-03-11 13:05:00,225.37,225.55,225.36,225.51,9134.0,217.7113,217.8851,217.7016,217.8465,9134.0
2019-03-11 13:10:00,225.53,225.61,225.5,225.6,7624.0,217.8658,217.9431,217.8368,217.9334,7624.0
2019-03-11 13:15:00,225.59,225.84,225.59,225.84,11446.0,217.9238,218.1653,217.9238,218.1653,11446.0
2019-03-11 13:20:00,225.82,225.82,225.64,225.72,8916.0,218.146,218.146,217.9721,218.0494,8916.0
2019-03-11 13:25:00,225.71,225.83,225.69,225.76,8145.0,218.0397,218.1556,218.0204,218.088,8145.0
2019-03-11 13:30:00,225.77,225.84,225.72,225.77,13912.0,218.0977,218.1653,218.0494,218.0977,13912.0
2019-03-11 13:35:00,225.78,225.81,225.64,225.64,8493.0,218.1073,218.1363,217.9721,217.9721,8493.0
2019-03-11 13:40:00,225.65,225.65,225.55,225.56,8657.0,217.9817,217.9817,217.8851,217.8948,8657.0
2019-03-11 13:45:00,225.53,225.53,225.43,225.49,5436.0,217.8658,217.8658,217.7692,217.8272,5436.0
2019-03-11 13:50:00,225.5,225.53,225.44,225.48,5604.0,217.8368,217.8658,217.7789,217.8175,5604.0
2019-03-11 13:55:00,225.51,225.6,225.49,225.57,7255.0,217.8465,217.9334,217.8272,217.9045,7255.0
2019-03-11 14:00:00,225.53,225.72,225.46,225.67,6183.0,217.8658,218.0494,217.7982,218.0011,6183.0
2019-03-11 14:05:00,225.71,225.71,225.45,225.47,6467.0,218.0397,218.0397,217.7885,217.8079,6467.0
2019-03-11 14:10:00,225.44,225.78,225.39,225.45,32468.0,217.7789,218.1073,217.7306,217.7885,32468.0
2019-03-11 14:15:00,225.45,225.45,225.22,225.3,5063.0,217.7885,217.7885,217.5664,217.6436,5063.0
2019-03-11 14:20:00,225.31,225.45,225.31,225.38,8679.0,217.6533,217.7885,217.6533,217.7209,8679.0
2019-03-11 14:25:00,225.37,225.4,225.16,225.28,10745.0,217.7113,217.7402,217.5084,217.6243,10745.0
2019-03-11 14:30:00,225.29,225.42,225.25,225.26,18964.0,217.634,217.7596,217.5953,217.605,18964.0
2019-03-11 14:35:00,225.32,225.58,225.24,225.46,10255.0,217.663,217.9141,217.5857,217.7982,10255.0
2019-03-11 14:40:00,225.49,225.55,225.34,225.41,6789.0,217.8272,217.8851,217.6823,217.7499,6789.0
2019-03-11 14:45:00,225.4,225.4,225.26,225.38,7389.0,217.7402,217.7402,217.605,217.7209,7389.0
2019-03-11 14:50:00,225.39,225.45,225.29,225.39,11365.0,217.7306,217.7885,217.634,217.7306,11365.0
2019-03-11 14:55:00,225.34,225.46,225.25,225.4,6687.0,217.6823,217.7982,217.5953,217.7402,6687.0
2019-03-11 15:00:00,225.43,225.46,225.32,225.43,9647.0,217.7692,217.7982,217.663,217.7692,9647.0
2019-03-11 15:05:00,225.45,225.58,225.42,225.54,20825.0,217.7885,217.9141,217.7596,217.8755,20825.0
2019-03-11 15:10:00,225.52,225.66,225.51,225.63,14042.0,217.8562,217.9914,217.8465,217.9624,14042.0
2019-03-11 15:15:00,225.6,225.66,225.43,225.66,36241.0,217.9334,217.9914,217.7692,217.9914,36241.0
2019-03-11 15:20:00,225.67,225.74,225.42,225.67,33400.0,218.0011,218.0687,217.7596,218.0011,33400.0
2019-03-11 15:25:00,225.69,225.7,225.49,225.57,13994.0,218.0204,218.03,217.8272,217.9045,13994.0
2019-03-11 15:30:00,225.6,225.85,225.57,225.85,15350.0,217.9334,218.1749,217.9045,218.1749,15350.0
2019-03-11 15:35:00,225.81,225.82,225.64,225.67,24386.0,218.1363,218.146,217.9721,218.0011,24386.0
2019-03-11 15:40:00,225.66,225.67,225.48,225.58,30594.0,217.9914,218.0011,217.8175,217.9141,30594.0
2019-03-11 15:45:00,225.59,225.85,225.59,225.84,34653.0,217.9238,218.1749,217.9238,218.1653,34653.0
2019-03-11 15:50:00,225.82,225.97,225.82,225.97,50849.0,218.146,218.2909,218.146,218.2909,50849.0
2019-03-11 15:55:00,225.97,226.13,225.66,225.66,142263.0,218.2909,218.4454,217.9914,217.9914,142263.0
2019-03-12 09:30:00,226.59,227.03,226.42,227.01,71508.0,218.8898,219.3148,218.7256,219.2955,71508.0
2019-03-12 09:35:00,227.0,227.6,226.9,227.27,35033.0,219.2859,219.8655,219.1893,219.5467,35033.0
2019-03-12 09:40:00,227.14,227.5,226.62,226.83,16173.0,219.4211,219.7689,218.9188,219.1216,16173.0
2019-03-12 09:45:00,226.65,227.01,226.56,226.68,17505.0,218.9478,219.2955,218.8608,218.9767,17505.0
2019-03-12 09:50:00,226.64,226.88,226.53,226.8,18453.0,218.9381,219.1699,218.8318,219.0927,18453.0
2019-03-12 09:55:00,226.85,227.09,226.6,226.65,12474.0,219.141,219.3728,218.8995,218.9478,12474.0
2019-03-12 10:00:00,226.7,226.7,226.22,226.58,14277.0,218.9961,218.9961,218.5324,218.8801,14277.0
2019-03-12 10:05:00,226.58,226.87,226.55,226.86,9676.0,218.8801,219.1603,218.8512,219.1506,9676.0
2019-03-12 10:10:00,226.82,226.85,226.54,226.76,8350.0,219.112,219.141,218.8415,219.054,8350.0
2019-03-12 10:15:00,226.74,227.05,226.68,227.05,12472.0,219.0347,219.3342,218.9767,219.3342,12472.0
2019-03-12 10:20:00,227.06,227.15,226.87,226.98,12253.0,219.3438,219.4308,219.1603,219.2665,12253.0
2019-03-12 10:25:00,226.98,227.19,226.94,227.05,17834.0,219.2665,219.4694,219.2279,219.3342,17834.0
2019-03-12 10:30:00,227.02,227.71,227.01,227.61,14865.0,219.3052,219.9717,219.2955,219.8751,14865.0
2019-03-12 10:35:00,227.59,227.67,227.47,227.6,18103.0,219.8558,219.9331,219.7399,219.8655,18103.0
2019-03-12 10:40:00,227.55,227.86,227.55,227.73,16702.0,219.8172,220.1166,219.8172,219.9911,16702.0
2019-03-12 10:45:00,227.76,227.9,227.65,227.9,19320.0,220.02,220.1553,219.9138,220.1553,19320.0
2019-03-12 10:50:00,227.91,228.17,227.9,228.09,23560.0,220.1649,220.4161,220.1553,220.3388,23560.0
2019-03-12 10:55:00,228.09,228.09,227.74,227.79,12843.0,220.3388,220.3388,220.0007,220.049,12843.0
2019-03-12 11:00:00,227.76,227.77,227.45,227.52,51173.0,220.02,220.0297,219.7206,219.7882,51173.0
2019-03-12 11:05:00,227.57,227.63,227.24,227.28,22498.0,219.8365,219.8945,219.5177,219.5564,22498.0
2019-03-12 11:10:00,227.29,227.4,227.03,227.15,32135.0,219.566,219.6723,219.3148,219.4308,32135.0
2019-03-12 11:15:00,227.14,227.16,226.95,227.0,25588.0,219.4211,219.4404,219.2376,219.2859,25588.0
2019-03-12 11:20:00,227.01,227.15,226.94,227.03,14238.0,219.2955,219.4308,219.2279,219.3148,14238.0
2019-03-12 11:25:00,227.02,227.03,226.65,226.7,32400.0,219.3052,219.3148,218.9478,218.9961,32400.0
2019-03-12 11:30:00,226.72,226.83,226.59,226.82,23382.0,219.0154,219.1216,218.8898,219.112,23382.0
2019-03-12 11:35:00,226.85,227.03,226.83,227.0,17447.0,219.141,219.3148,219.1216,219.2859,17447.0
2019-03-12 11:40:00,227.06,227.4,227.06,227.29,5389.0,219.3438,219.6723,219.3438,219.566,5389.0
2019-03-12 11:45:00,227.26,227.3,227.15,227.15,6152.0,219.537,219.5757,219.4308,219.4308,6152.0
2019-03-12 11:50:00,227.14,227.27,227.06,227.26,15603.0,219.4211,219.5467,219.3438,219.537,15603.0
2019-03-12 11:55:00,227.24,227.29,227.17,227.26,9195.0,219.5177,219.566,219.4501,219.537,9195.0
2019-03-12 12:00:00,227.29,227.3,227.03,227.14,11654.0,219.566,219.5757,219.3148,219.4211,11654.0
2019-03-12 12:05:00,227.12,227.15,226.98,227.01,9922.0,219.4018,219.4308,219.2665,219.2955,9922.0
2019-03-12 12:10:00,227.06,227.23,227.01,227.16,7803.0,219.3438,219.5081,219.2955,219.4404,7803.0
2019-03-12 12:15:00,227.17,227.25,227.14,227.2,7814.0,219.4501,219.5274,219.4211,219.4791,7814.0
2019-03-12 12:20:00,227.2,227.45,227.17,227.38,8862.0,219.4791,219.7206,219.4501,219.653,8862.0
2019-03-12 12:25:00,227.41,227.52,227.19,227.23,6405.0,219.6819,219.7882,219.4694,219.5081,6405.0
2019-03-12 12:30:00,227.25,227.33,227.12,227.21,15546.0,219.5274,219.6047,219.4018,219.4887,15546.0
2019-03-12 12:35:00,227.22,227.3,227.12,227.21,7091.0,219.4984,219.5757,219.4018,219.4887,7091.0
2019-03-12 12:40:00,227.26,227.35,227.24,227.26,11252.0,219.537,219.624,219.5177,219.537,11252.0
2019-03-12 12:45:00,227.28,227.47,227.25,227.42,7451.0,219.5564,219.7399,219.5274,219.6916,7451.0
2019-03-12 12:50:00,227.41,227.48,227.36,227.48,8558.0,219.6819,219.7496,219.6336,219.7496,8558.0
2019-03-12 12:55:00,227.5,227.57,227.46,227.53,7697.0,219.7689,219.8365,219.7302,219.7979,7697.0
2019-03-12 13:00:00,227.57,227.75,227.57,227.71,7979.0,219.8365,220.0104,219.8365,219.9717,7979.0
2019-03-12 13:05:00,227.71,227.91,227.68,227.87,9801.0,219.9717,220.1649,219.9428,220.1263,9801.0
2019-03-12 13:10:00,227.87,227.87,227.59,227.62,10033.0,220.1263,220.1263,219.8558,219.8848,10033.0
2019-03-12 13:15:00,227.6,227.75,227.59,227.74,12569.0,219.8655,220.0104,219.8558,220.0007,12569.0
2019-03-12 13:20:00,227.72,227.89,227.72,227.78,12777.0,219.9814,220.1456,219.9814,220.0394,12777.0
2019-03-12 13:25:00,227.81,227.9,227.78,227.87,6621.0,220.0683,220.1553,220.0394,220.1263,6621.0
2019-03-12 13:30:00,227.87,227.93,227.71,227.8,10725.0,220.1263,220.1843,219.9717,220.0587,10725.0
2019-03-12 13:35:00,227.78,227.91,227.75,227.89,8423.0,220.0394,220.1649,220.0104,220.1456,8423.0
2019-03-12 13:40:00,227.93,228.03,227.93,227.99,8938.0,220.1843,220.2809,220.1843,220.2422,8938.0
2019-03-12 13:45:00,228.0,228.02,227.95,228.01,9626.0,220.2519,220.2712,220.2036,220.2615,9626.0
2019-03-12 13:50:00,228.0,228.13,227.94,228.09,8871.0,220.2519,220.3775,220.1939,220.3388,8871.0
2019-03-12 13:55:00,228.11,228.11,227.95,228.03,10462.0,220.3581,220.3581,220.2036,220.2809,10462.0
2019-03-12 14:00:00,228.04,228.11,228.02,228.04,11692.0,220.2905,220.3581,220.2712,220.2905,11692.0
2019-03-12 14:05:00,228.04,228.09,228.01,228.03,10127.0,220.2905,220.3388,220.2615,220.2809,10127.0
2019-03-12 14:10:00,228.04,228.08,227.99,228.05,10477.0,220.2905,220.3292,220.2422,220.3002,10477.0
2019-03-12 14:15:00,228.06,228.2,228.04,228.2,22434.0,220.3098,220.4451,220.2905,220.4451,22434.0
2019-03-12 14:20:00,228.2,228.2,228.06,228.06,12374.0,220.4451,220.4451,220.3098,220.3098,12374.0
2019-03-12 14:25:00,228.05,228.07,227.73,227.82,13917.0,220.3002,220.3195,219.9911,220.078,13917.0
2019-03-12 14:30:00,227.81,227.97,227.77,227.92,8128.0,220.0683,220.2229,220.0297,220.1746,8128.0
2019-03-12 14:35:00,227.9,227.94,227.75,227.77,6359.0,220.1553,220.1939,220.0104,220.0297,6359.0
2019-03-12 14:40:00,227.75,227.85,227.68,227.68,8981.0,220.0104,220.107,219.9428,219.9428,8981.0
2019-03-12 14:45:00,227.65,227.71,227.58,227.62,10724.0,219.9138,219.9717,219.8462,219.8848,10724.0
2019-03-12 14:50:00,227.64,227.67,227.47,227.53,12932.0,219.9041,219.9331,219.7399,219.7979,12932.0
2019-03-12 14:55:00,227.55,227.71,227.5,227.71,8479.0,219.8172,219.9717,219.7689,219.9717,8479.0
2019-03-12 15:00:00,227.7,227.7,227.49,227.6,12724.0,219.9621,219.9621,219.7592,219.8655,12724.0
2019-03-12 15:05:00,227.62,227.65,227.46,227.54,14076.0,219.8848,219.9138,219.7302,219.8075,14076.0
2019-03-12 15:10:00,227.52,227.52,227.33,227.33,16590.0,219.7882,219.7882,219.6047,219.6047,16590.0
2019-03-12 15:15:00,227.29,227.29,227.02,227.03,16299.0,219.566,219.566,219.3052,219.3148,16299.0
2019-03-12 15:20:00,227.05,227.25,226.95,227.25,23361.0,219.3342,219.5274,219.2376,219.5274,23361.0
2019-03-12 15:25:00,227.26,227.35,227.13,227.16,29380.0,219.537,219.624,219.4114,219.4404,29380.0
2019-03-12 15:30:00,227.15,227.32,227.05,227.32,26354.0,219.4308,219.595,219.3342,219.595,26354.0
2019-03-12 15:35:00,227.34,227.34,227.08,227.28,36804.0,219.6143,219.6143,219.3631,219.5564,36804.0
2019-03-12 15:40:00,227.27,227.56,227.14,227.55,33678.0,219.5467,219.8268,219.4211,219.8172,33678.0
2019-03-12 15:45:00,227.52,227.64,227.31,227.34,35497.0,219.7882,219.9041,219.5853,219.6143,35497.0
2019-03-12 15:50:00,227.34,227.43,227.19,227.2,54094.0,219.6143,219.7013,219.4694,219.4791,54094.0
2019-03-12 15:55:00,227.2,227.21,226.77,227.13,166635.0,219.4791,219.4887,219.0637,219.4114,166635.0
2019-03-13 09:30:00,228.37,228.74,227.8,228.2,54796.0,220.6093,220.9667,220.0587,220.4451,54796.0
2019-03-13 09:35:00,228.11,228.72,228.02,228.13,20246.0,220.3581,220.9474,220.2712,220.3775,20246.0
2019-03-13 09:40:00,228.14,228.72,228.13,228.68,13234.0,220.3871,220.9474,220.3775,220.9088,13234.0
2019-03-13 09:45:00,228.74,229.18,228.57,229.13,25885.0,220.9667,221.3918,220.8025,221.3435,25885.0
2019-03-13 09:50:00,229.17,229.61,229.13,229.53,31956.0,221.3821,221.8072,221.3435,221.7299,31956.0
2019-03-13 09:55:00,229.56,229.85,229.56,229.74,33107.0,221.7589,222.039,221.7589,221.9328,33107.0
2019-03-13 10:00:00,229.73,229.95,229.68,229.68,41391.0,221.9231,222.1356,221.8748,221.8748,41391.0
2019-03-13 10:05:00,229.61,229.67,229.03,229.24,19980.0,221.8072,221.8651,221.2469,221.4497,19980.0
2019-03-13 10:10:00,229.22,229.54,229.1,229.54,26064.0,221.4304,221.7396,221.3145,221.7396,26064.0
2019-03-13 10:15:00,229.48,229.89,229.41,229.78,24123.0,221.6816,222.0777,221.614,221.9714,24123.0
2019-03-13 10:20:00,229.78,229.93,229.44,229.44,12047.0,221.9714,222.1163,221.6429,221.6429,12047.0
2019-03-13 10:25:00,229.41,229.8,229.33,229.8,22148.0,221.614,221.9907,221.5367,221.9907,22148.0
2019-03-13 10:30:00,229.81,230.01,229.78,230.01,54328.0,222.0004,222.1936,221.9714,222.1936,54328.0
2019-03-13 10:35:00,230.01,230.17,230.0,230.17,31674.0,222.1936,222.3481,222.1839,222.3481,31674.0
2019-03-13 10:40:00,230.14,230.21,229.96,229.98,30574.0,222.3192,222.3868,222.1453,222.1646,30574.0
2019-03-13 10:45:00,229.98,230.38,229.98,230.29,28364.0,222.1646,222.551,222.1646,222.4641,28364.0
2019-03-13 10:50:00,230.32,230.61,230.23,230.6,23072.0,222.493,222.7732,222.4061,222.7635,23072.0
2019-03-13 10:55:00,230.61,230.64,230.37,230.43,21263.0,222.7732,222.8022,222.5413,222.5993,21263.0
2019-03-13 11:00:00,230.36,230.67,230.3,230.67,22764.0,222.5317,222.8311,222.4737,222.8311,22764.0
2019-03-13 11:05:00,230.65,230.75,230.47,230.69,11250.0,222.8118,222.9084,222.6379,222.8505,11250.0
2019-03-13 11:10:00,230.68,230.79,230.61,230.71,13231.0,222.8408,222.9471,222.7732,222.8698,13231.0
2019-03-13 11:15:00,230.72,230.82,230.64,230.66,27927.0,222.8795,222.9761,222.8022,222.8215,27927.0
2019-03-13 11:20:00,230.62,230.62,230.36,230.46,21818.0,222.7828,222.7828,222.5317,222.6283,21818.0
2019-03-13 11:25:00,230.48,230.7,230.47,230.65,20467.0,222.6476,222.8601,222.6379,222.8118,20467.0
2019-03-13 11:30:00,230.67,230.98,230.62,230.62,28032.0,222.8311,223.1306,222.7828,222.7828,28032.0
2019-03-13 11:35:00,230.65,230.95,230.6,230.86,21697.0,222.8118,223.1016,222.7635,223.0147,21697.0
2019-03-13 11:40:00,230.91,231.0,230.8,230.94,18728.0,223.063,223.1499,222.9567,223.092,18728.0
2019-03-13 11:45:00,230.96,231.1,230.93,231.06,32835.0,223.1113,223.2465,223.0823,223.2079,32835.0
2019-03-13 11:50:00,231.09,231.09,230.93,231.09,11714.0,223.2369,223.2369,223.0823,223.2369,11714.0
2019-03-13 11:55:00,231.13,231.33,231.03,231.13,26123.0,223.2755,223.4687,223.1789,223.2755,26123.0
2019-03-13 12:00:00,231.15,231.17,230.91,230.98,19842.0,223.2948,223.3142,223.063,223.1306,19842.0
2019-03-13 12:05:00,231.0,231.1,230.88,230.9,12796.0,223.1499,223.2465,223.034,223.0533,12796.0
2019-03-13 12:10:00,230.88,230.97,230.82,230.89,15836.0,223.034,223.121,222.9761,223.0437,15836.0
2019-03-13 12:15:00,230.91,230.92,230.5,230.51,29336.0,223.063,223.0727,222.6669,222.6766,29336.0
2019-03-13 12:20:00,230.5,230.5,230.27,230.37,23766.0,222.6669,222.6669,222.4447,222.5413,23766.0
2019-03-13 12:25:00,230.33,230.39,230.28,230.38,10140.0,222.5027,222.5607,222.4544,222.551,10140.0
2019-03-13 12:30:00,230.36,230.38,230.24,230.29,14957.0,222.5317,222.551,222.4158,222.4641,14957.0
2019-03-13 12:35:00,230.3,230.33,230.17,230.23,15232.0,222.4737,222.5027,222.3481,222.4061,15232.0
2019-03-13 12:40:00,230.18,230.29,230.11,230.28,18474.0,222.3578,222.4641,222.2902,222.4544,18474.0
2019-03-13 12:45:00,230.28,230.28,230.12,230.24,13062.0,222.4544,222.4544,222.2998,222.4158,13062.0
2019-03-13 12:50:00,230.28,230.34,230.12,230.15,14825.0,222.4544,222.5124,222.2998,222.3288,14825.0
2019-03-13 12:55:00,230.11,230.19,230.02,230.15,16880.0,222.2902,222.3675,222.2032,222.3288,16880.0
2019-03-13 13:00:00,230.16,230.22,230.07,230.21,10662.0,222.3385,222.3964,222.2515,222.3868,10662.0
2019-03-13 13:05:00,230.25,230.25,230.04,230.09,11677.0,222.4254,222.4254,222.2226,222.2709,11677.0
2019-03-13 13:10:00,230.05,230.16,230.04,230.14,15287.0,222.2322,222.3385,222.2226,222.3192,15287.0
2019-03-13 13:15:00,230.12,230.21,230.02,230.05,28546.0,222.2998,222.3868,222.2032,222.2322,28546.0
2019-03-13 13:20:00,230.06,230.1,229.93,230.01,10392.0,222.2419,222.2805,222.1163,222.1936,10392.0
2019-03-13 13:25:00,230.06,230.09,229.95,230.04,11341.0,222.2419,222.2709,222.1356,222.2226,11341.0
2019-03-13 13:30:00,230.03,230.07,229.94,229.99,15463.0,222.2129,222.2515,222.126,222.1743,15463.0
2019-03-13 13:35:00,229.99,230.13,229.94,230.07,11923.0,222.1743,222.3095,222.126,222.2515,11923.0
2019-03-13 13:40:00,230.06,230.07,229.82,229.87,10030.0,222.2419,222.2515,222.01,222.0583,10030.0
2019-03-13 13:45:00,229.87,229.98,229.76,229.98,14072.0,222.0583,222.1646,221.9521,222.1646,14072.0
2019-03-13 13:50:00,230.0,230.06,229.95,230.03,9554.0,222.1839,222.2419,222.1356,222.2129,9554.0
2019-03-13 13:55:00,230.03,230.05,229.9,230.02,7823.0,222.2129,222.2322,222.0873,222.2032,7823.0
2019-03-13 14:00:00,230.05,230.18,229.94,230.11,27216.0,222.2322,222.3578,222.126,222.2902,27216.0
2019-03-13 14:05:00,230.12,230.23,230.06,230.06,15493.0,222.2998,222.4061,222.2419,222.2419,15493.0
2019-03-13 14:10:00,230.08,230.1,229.88,229.95,12009.0,222.2612,222.2805,222.068,222.1356,12009.0
2019-03-13 14:15:00,229.94,229.99,229.86,229.89,10550.0,222.126,222.1743,222.0487,222.0777,10550.0
2019-03-13 14:20:00,229.9,229.92,229.72,229.84,10952.0,222.0873,222.1066,221.9134,222.0294,10952.0
2019-03-13 14:25:00,229.83,229.92,229.74,229.81,10718.0,222.0197,222.1066,221.9328,222.0004,10718.0
2019-03-13 14:30:00,229.78,229.78,229.55,229.59,11739.0,221.9714,221.9714,221.7492,221.7879,11739.0
2019-03-13 14:35:00,229.61,229.65,229.53,229.53,9400.0,221.8072,221.8458,221.7299,221.7299,9400.0
2019-03-13 14:40:00,229.52,229.62,229.4,229.42,15021.0,221.7202,221.8168,221.6043,221.6236,15021.0
2019-03-13 14:45:00,229.37,229.39,228.86,228.93,25768.0,221.5753,221.5946,221.0827,221.1503,25768.0
2019-03-13 14:50:00,228.94,229.06,228.61,229.01,18074.0,221.1599,221.2759,220.8412,221.2276,18074.0
2019-03-13 14:55:00,229.04,229.28,228.95,229.19,12655.0,221.2565,221.4884,221.1696,221.4014,12655.0
2019-03-13 15:00:00,229.16,229.16,228.93,229.13,13523.0,221.3725,221.3725,221.1503,221.3435,13523.0
2019-03-13 15:05:00,229.13,229.26,228.87,228.88,16870.0,221.3435,221.4691,221.0923,221.102,16870.0
2019-03-13 15:10:00,228.88,228.92,228.64,228.69,16089.0,221.102,221.1406,220.8701,220.9184,16089.0
2019-03-13 15:15:00,228.64,229.0,228.6,228.77,18426.0,220.8701,221.2179,220.8315,220.9957,18426.0
2019-03-13 15:20:00,228.74,228.91,228.61,228.84,19842.0,220.9667,221.131,220.8412,221.0633,19842.0
2019-03-13 15:25:00,228.82,229.1,228.82,228.94,14362.0,221.044,221.3145,221.044,221.1599,14362.0
2019-03-13 15:30:00,228.86,229.09,228.84,229.04,18962.0,221.0827,221.3048,221.0633,221.2565,18962.0
2019-03-13 15:35:00,229.0,229.18,228.99,229.12,19299.0,221.2179,221.3918,221.2082,221.3338,19299.0
2019-03-13 15:40:00,229.12,229.14,228.9,229.02,32223.0,221.3338,221.3531,221.1213,221.2372,32223.0
2019-03-13 15:45:00,229.06,229.13,228.51,228.52,40468.0,221.2759,221.3435,220.7446,220.7542,40468.0
2019-03-13 15:50:00,228.53,228.72,228.41,228.5,57112.0,220.7639,220.9474,220.648,220.7349,57112.0
2019-03-13 15:55:00,228.53,228.58,228.34,228.58,109651.0,220.7639,220.8122,220.5803,220.8122,109651.0
2019-03-14 09:30:00,228.7,229.39,228.18,228.21,75652.0,220.9281,221.5946,220.4258,220.4547,75652.0
2019-03-14 09:35:00,228.13,228.33,227.41,227.73,49239.0,220.3775,220.5707,219.6819,219.9911,49239.0
2019-03-14 09:40:00,227.62,228.08,227.52,227.94,27416.0,219.8848,220.3292,219.7882,220.1939,27416.0
2019-03-14 09:45:00,228.0,229.0,227.79,228.96,27804.0,220.2519,221.2179,220.049,221.1793,27804.0
2019-03-14 09:50:00,228.9,229.19,228.49,229.04,39856.0,221.1213,221.4014,220.7252,221.2565,39856.0
2019-03-14 09:55:00,229.08,229.16,228.61,228.75,24224.0,221.2952,221.3725,220.8412,220.9764,24224.0
2019-03-14 10:00:00,228.58,228.85,228.55,228.73,51429.0,220.8122,221.073,220.7832,220.9571,51429.0
2019-03-14 10:05:00,228.73,228.78,228.12,228.21,22438.0,220.9571,221.0054,220.3678,220.4547,22438.0
2019-03-14 10:10:00,228.29,228.29,227.96,228.13,22069.0,220.532,220.532,220.2132,220.3775,22069.0
2019-03-14 10:15:00,228.17,228.68,228.15,228.6,7676.0,220.4161,220.9088,220.3968,220.8315,7676.0
2019-03-14 10:20:00,228.62,228.87,228.57,228.72,11369.0,220.8508,221.0923,220.8025,220.9474,11369.0
2019-03-14 10:25:00,228.79,228.97,228.75,228.87,11280.0,221.015,221.1889,220.9764,221.0923,11280.0
2019-03-14 10:30:00,228.8,229.11,228.66,228.94,20742.0,221.0247,221.3242,220.8895,221.1599,20742.0
2019-03-14 10:35:00,228.9,228.95,228.79,228.92,7133.0,221.1213,221.1696,221.015,221.1406,7133.0
2019-03-14 10:40:00,228.96,229.05,228.87,228.88,9630.0,221.1793,221.2662,221.0923,221.102,9630.0
2019-03-14 10:45:00,228.9,228.98,228.83,228.95,7567.0,221.1213,221.1986,221.0537,221.1696,7567.0
2019-03-14 10:50:00,228.93,229.3,228.87,229.17,26137.0,221.1503,221.5077,221.0923,221.3821,26137.0
2019-03-14 10:55:00,229.2,229.44,229.12,229.2,12781.0,221.4111,221.6429,221.3338,221.4111,12781.0
2019-03-14 11:00:00,229.2,229.21,228.93,229.13,15467.0,221.4111,221.4208,221.1503,221.3435,15467.0
2019-03-14 11:05:00,229.12,229.24,229.05,229.05,10743.0,221.3338,221.4497,221.2662,221.2662,10743.0
2019-03-14 11:10:00,229.05,229.44,228.95,229.42,8551.0,221.2662,221.6429,221.1696,221.6236,8551.0
2019-03-14 11:15:00,229.44,229.71,229.35,229.56,20102.0,221.6429,221.9038,221.556,221.7589,20102.0
2019-03-14 11:20:00,229.55,229.55,229.3,229.45,15965.0,221.7492,221.7492,221.5077,221.6526,15965.0
2019-03-14 11:25:00,229.45,229.51,229.25,229.35,8983.0,221.6526,221.7106,221.4594,221.556,8983.0
2019-03-14 11:30:00,229.38,229.57,229.33,229.56,10002.0,221.585,221.7685,221.5367,221.7589,10002.0
2019-03-14 11:35:00,229.58,229.59,229.3,229.57,12257.0,221.7782,221.7879,221.5077,221.7685,12257.0
2019-03-14 11:40:00,229.55,229.69,229.46,229.68,10436.0,221.7492,221.8845,221.6623,221.8748,10436.0
2019-03-14 11:45:00,229.72,229.78,229.67,229.71,16289.0,221.9134,221.9714,221.8651,221.9038,16289.0
2019-03-14 11:50:00,229.64,229.81,229.62,229.78,13399.0,221.8362,222.0004,221.8168,221.9714,13399.0
2019-03-14 11:55:00,229.8,229.97,229.69,229.93,15404.0,221.9907,222.1549,221.8845,222.1163,15404.0
2019-03-14 12:00:00,229.93,229.96,229.83,229.92,8647.0,222.1163,222.1453,222.0197,222.1066,8647.0
2019-03-14 12:05:00,229.91,230.04,229.89,230.03,14930.0,222.097,222.2226,222.0777,222.2129,14930.0
2019-03-14 12:10:00,230.05,230.06,229.89,229.9,9756.0,222.2322,222.2419,222.0777,222.0873,9756.0
2019-03-14 12:15:00,229.9,230.1,229.89,229.93,13521.0,222.0873,222.2805,222.0777,222.1163,13521.0
2019-03-14 12:20:00,229.94,229.95,229.64,229.65,11373.0,222.126,222.1356,221.8362,221.8458,11373.0
2019-03-14 12:25:00,229.64,229.71,229.6,229.65,6465.0,221.8362,221.9038,221.7975,221.8458,6465.0
2019-03-14 12:30:00,229.6,229.78,229.59,229.78,7612.0,221.7975,221.9714,221.7879,221.9714,7612.0
2019-03-14 12:35:00,229.75,229.84,229.66,229.68,9771.0,221.9424,222.0294,221.8555,221.8748,9771.0
2019-03-14 12:40:00,229.72,230.02,229.69,230.02,16299.0,221.9134,222.2032,221.8845,222.2032,16299.0
2019-03-14 12:45:00,230.0,230.2,230.0,230.16,14657.0,222.1839,222.3771,222.1839,222.3385,14657.0
2019-03-14 12:50:00,230.21,230.21,230.0,230.0,21663.0,222.3868,222.3868,222.1839,222.1839,21663.0
2019-03-14 12:55:00,230.0,230.15,229.97,230.1,12811.0,222.1839,222.3288,222.1549,222.2805,12811.0
2019-03-14 13:00:00,230.08,230.14,230.02,230.04,10119.0,222.2612,222.3192,222.2032,222.2226,10119.0
2019-03-14 13:05:00,230.03,230.09,229.87,229.96,14991.0,222.2129,222.2709,222.0583,222.1453,14991.0
2019-03-14 13:10:00,229.98,230.15,229.98,230.06,11830.0,222.1646,222.3288,222.1646,222.2419,11830.0
2019-03-14 13:15:00,230.04,230.1,229.93,230.1,7059.0,222.2226,222.2805,222.1163,222.2805,7059.0
2019-03-14 13:20:00,230.07,230.07,229.83,229.86,8848.0,222.2515,222.2515,222.0197,222.0487,8848.0
2019-03-14 13:25:00,229.88,230.0,229.8,229.85,12702.0,222.068,222.1839,221.9907,222.039,12702.0
2019-03-14 13:30:00,229.87,229.92,229.8,229.83,5475.0,222.0583,222.1066,221.9907,222.0197,5475.0
2019-03-14 13:35:00,229.85,229.99,229.85,229.94,10091.0,222.039,222.1743,222.039,222.126,10091.0
2019-03-14 13:40:00,229.91,229.91,229.75,229.77,7581.0,222.097,222.097,221.9424,221.9617,7581.0
2019-03-14 13:45:00,229.75,229.79,229.68,229.75,7010.0,221.9424,221.9811,221.8748,221.9424,7010.0
2019-03-14 13:50:00,229.73,229.76,229.48,229.56,17072.0,221.9231,221.9521,221.6816,221.7589,17072.0
2019-03-14 13:55:00,229.53,229.66,229.53,229.66,11281.0,221.7299,221.8555,221.7299,221.8555,11281.0
2019-03-14 14:00:00,229.68,229.68,229.56,229.58,8695.0,221.8748,221.8748,221.7589,221.7782,8695.0
2019-03-14 14:05:00,229.62,229.77,229.6,229.77,7880.0,221.8168,221.9617,221.7975,221.9617,7880.0
2019-03-14 14:10:00,229.75,229.77,229.58,229.59,9431.0,221.9424,221.9617,221.7782,221.7879,9431.0
2019-03-14 14:15:00,229.61,229.68,229.56,229.68,9883.0,221.8072,221.8748,221.7589,221.8748,9883.0
2019-03-14 14:20:00,229.69,229.72,229.64,229.68,6556.0,221.8845,221.9134,221.8362,221.8748,6556.0
2019-03-14 14:25:00,229.69,229.82,229.63,229.64,17658.0,221.8845,222.01,221.8265,221.8362,17658.0
2019-03-14 14:30:00,229.63,229.64,229.45,229.47,13302.0,221.8265,221.8362,221.6526,221.6719,13302.0
2019-03-14 14:35:00,229.46,229.55,229.37,229.46,12197.0,221.6623,221.7492,221.5753,221.6623,12197.0
2019-03-14 14:40:00,229.46,229.57,229.43,229.54,7139.0,221.6623,221.7685,221.6333,221.7396,7139.0
2019-03-14 14:45:00,229.56,229.64,229.44,229.49,8220.0,221.7589,221.8362,221.6429,221.6912,8220.0
2019-03-14 14:50:00,229.5,229.51,229.32,229.37,7881.0,221.7009,221.7106,221.527,221.5753,7881.0
2019-03-14 14:55:00,229.4,229.59,229.34,229.48,9326.0,221.6043,221.7879,221.5463,221.6816,9326.0
2019-03-14 15:00:00,229.46,229.5,229.28,229.41,12060.0,221.6623,221.7009,221.4884,221.614,12060.0
2019-03-14 15:05:00,229.4,229.57,229.34,229.54,14318.0,221.6043,221.7685,221.5463,221.7396,14318.0
2019-03-14 15:10:00,229.55,229.61,229.51,229.58,9108.0,221.7492,221.8072,221.7106,221.7782,9108.0
2019-03-14 15:15:00,229.56,229.64,229.49,229.63,11129.0,221.7589,221.8362,221.6912,221.8265,11129.0
2019-03-14 15:20:00,229.62,229.64,229.5,229.55,10631.0,221.8168,221.8362,221.7009,221.7492,10631.0
2019-03-14 15:25:00,229.56,229.75,229.52,229.7,15092.0,221.7589,221.9424,221.7202,221.8941,15092.0
2019-03-14 15:30:00,229.7,229.88,229.65,229.81,19507.0,221.8941,222.068,221.8458,222.0004,19507.0
2019-03-14 15:35:00,229.8,230.07,229.8,230.02,35021.0,221.9907,222.2515,221.9907,222.2032,35021.0
2019-03-14 15:40:00,230.03,230.2,230.03,230.16,25130.0,222.2129,222.3771,222.2129,222.3385,25130.0
2019-03-14 15:45:00,230.15,230.16,230.0,230.08,36459.0,222.3288,222.3385,222.1839,222.2612,36459.0
2019-03-14 15:50:00,230.08,230.15,229.91,229.93,52159.0,222.2612,222.3288,222.097,222.1163,52159.0
2019-03-14 15:55:00,229.9,229.91,229.41,229.51,170483.0,222.0873,222.097,221.614,221.7106,170483.0
2019-03-15 09:30:00,228.82,230.32,228.81,229.44,610369.0,221.044,222.493,221.0344,221.6429,610369.0
2019-03-15 09:35:00,229.49,230.12,229.37,229.87,28616.0,221.6912,222.2998,221.5753,222.0583,28616.0
2019-03-15 09:40:00,229.96,230.28,229.87,230.23,28661.0,222.1453,222.4544,222.0583,222.4061,28661.0
2019-03-15 09:45:00,230.2,230.81,230.1,230.74,11715.0,222.3771,222.9664,222.2805,222.8988,11715.0
2019-03-15 09:50:00,230.71,230.93,230.63,230.88,18955.0,222.8698,223.0823,222.7925,223.034,18955.0
2019-03-15 09:55:00,230.88,230.99,230.78,230.92,28018.0,223.034,223.1403,222.9374,223.0727,28018.0
2019-03-15 10:00:00,230.91,231.1,230.76,231.1,26164.0,223.063,223.2465,222.9181,223.2465,26164.0
2019-03-15 10:05:00,231.12,231.12,230.88,230.92,20539.0,223.2659,223.2659,223.034,223.0727,20539.0
2019-03-15 10:10:00,230.92,231.09,230.82,231.09,20499.0,223.0727,223.2369,222.9761,223.2369,20499.0
2019-03-15 10:15:00,231.05,231.39,230.92,231.34,22758.0,223.1982,223.5267,223.0727,223.4784,22758.0
2019-03-15 10:20:00,231.35,231.7,231.33,231.57,28746.0,223.488,223.8261,223.4687,223.7006,28746.0
2019-03-15 10:25:00,231.6,231.63,231.14,231.22,26468.0,223.7295,223.7585,223.2852,223.3625,26468.0
2019-03-15 10:30:00,231.24,231.31,230.97,231.02,25370.0,223.3818,223.4494,223.121,223.1693,25370.0
2019-03-15 10:35:00,230.99,231.02,230.77,230.93,34300.0,223.1403,223.1693,222.9278,223.0823,34300.0
2019-03-15 10:40:00,230.88,231.36,230.84,231.36,15793.0,223.034,223.4977,222.9954,223.4977,15793.0
2019-03-15 10:45:00,231.38,231.48,231.26,231.31,9546.0,223.517,223.6136,223.4011,223.4494,9546.0
2019-03-15 10:50:00,231.32,231.44,231.22,231.36,16383.0,223.4591,223.575,223.3625,223.4977,16383.0
2019-03-15 10:55:00,231.32,231.5,231.25,231.26,16231.0,223.4591,223.6329,223.3914,223.4011,16231.0
2019-03-15 11:00:00,231.24,231.45,231.23,231.36,12355.0,223.3818,223.5846,223.3721,223.4977,12355.0
2019-03-15 11:05:00,231.37,231.87,231.36,231.78,37569.0,223.5074,223.9904,223.4977,223.9034,37569.0
2019-03-15 11:10:00,231.81,231.97,231.67,231.85,20021.0,223.9324,224.087,223.7972,223.971,20021.0
2019-03-15 11:15:00,231.9,232.06,231.86,232.05,22989.0,224.0194,224.1739,223.9807,224.1643,22989.0
2019-03-15 11:20:00,232.05,232.07,231.79,231.85,16025.0,224.1643,224.1836,223.9131,223.971,16025.0
2019-03-15 11:25:00,231.87,231.99,231.79,231.9,13751.0,223.9904,224.1063,223.9131,224.0194,13751.0
2019-03-15 11:30:00,231.96,232.02,231.8,231.86,13304.0,224.0773,224.1353,223.9227,223.9807,13304.0
2019-03-15 11:35:00,231.88,231.96,231.83,231.96,15052.0,224.0,224.0773,223.9517,224.0773,15052.0
2019-03-15 11:40:00,231.94,232.04,231.86,232.04,15635.0,224.058,224.1546,223.9807,224.1546,15635.0
2019-03-15 11:45:00,232.04,232.42,231.91,232.37,36546.0,224.1546,224.5217,224.029,224.4734,36546.0
2019-03-15 11:50:00,232.39,232.44,232.21,232.22,24034.0,224.4927,224.541,224.3188,224.3285,24034.0
2019-03-15 11:55:00,232.23,232.38,232.2,232.34,18532.0,224.3381,224.483,224.3092,224.4444,18532.0
2019-03-15 12:00:00,232.36,232.58,232.24,232.48,13973.0,224.4637,224.6762,224.3478,224.5796,13973.0
2019-03-15 12:05:00,232.57,232.7,232.41,232.68,12212.0,224.6666,224.7922,224.512,224.7728,12212.0
2019-03-15 12:10:00,232.7,232.76,232.48,232.53,14452.0,224.7922,224.8501,224.5796,224.6279,14452.0
2019-03-15 12:15:00,232.51,232.64,232.43,232.48,15662.0,224.6086,224.7342,224.5313,224.5796,15662.0
2019-03-15 12:20:00,232.47,232.47,232.29,232.34,14079.0,224.57,224.57,224.3961,224.4444,14079.0
2019-03-15 12:25:00,232.32,232.33,232.13,232.24,14995.0,224.4251,224.4347,224.2415,224.3478,14995.0
2019-03-15 12:30:00,232.25,232.33,232.18,232.24,10950.0,224.3575,224.4347,224.2898,224.3478,10950.0
2019-03-15 12:35:00,232.2,232.32,232.18,232.26,7181.0,224.3092,224.4251,224.2898,224.3671,7181.0
2019-03-15 12:40:00,232.29,232.42,232.24,232.38,10541.0,224.3961,224.5217,224.3478,224.483,10541.0
2019-03-15 12:45:00,232.39,232.39,232.26,232.28,13263.0,224.4927,224.4927,224.3671,224.3864,13263.0
2019-03-15 12:50:00,232.29,232.44,232.09,232.09,13853.0,224.3961,224.541,224.2029,224.2029,13853.0
2019-03-15 12:55:00,232.13,232.13,231.89,231.92,10118.0,224.2415,224.2415,224.0097,224.0387,10118.0
2019-03-15 13:00:00,231.88,232.03,231.88,231.92,11057.0,224.0,224.1449,224.0,224.0387,11057.0
2019-03-15 13:05:00,231.92,232.01,231.83,232.0,15441.0,224.0387,224.1256,223.9517,224.116,15441.0
2019-03-15 13:10:00,232.0,232.02,231.75,231.78,9817.0,224.116,224.1353,223.8744,223.9034,9817.0
2019-03-15 13:15:00,231.76,231.84,231.6,231.71,12742.0,223.8841,223.9614,223.7295,223.8358,12742.0
2019-03-15 13:20:00,231.69,231.72,231.56,231.6,6224.0,223.8165,223.8455,223.6909,223.7295,6224.0
2019-03-15 13:25:00,231.61,231.7,231.53,231.53,8702.0,223.7392,223.8261,223.6619,223.6619,8702.0
2019-03-15 13:30:00,231.53,231.74,231.53,231.69,8208.0,223.6619,223.8648,223.6619,223.8165,8208.0
2019-03-15 13:35:00,231.74,231.75,231.66,231.69,12002.0,223.8648,223.8744,223.7875,223.8165,12002.0
2019-03-15 13:40:00,231.72,231.84,231.65,231.84,8795.0,223.8455,223.9614,223.7778,223.9614,8795.0
2019-03-15 13:45:00,231.84,232.07,231.83,231.9,13485.0,223.9614,224.1836,223.9517,224.0194,13485.0
2019-03-15 13:50:00,231.92,231.92,231.77,231.79,6944.0,224.0387,224.0387,223.8938,223.9131,6944.0
2019-03-15 13:55:00,231.79,231.8,231.68,231.73,9581.0,223.9131,223.9227,223.8068,223.8551,9581.0
2019-03-15 14:00:00,231.71,231.77,231.61,231.65,12508.0,223.8358,223.8938,223.7392,223.7778,12508.0
2019-03-15 14:05:00,231.65,231.7,231.52,231.52,14197.0,223.7778,223.8261,223.6523,223.6523,14197.0
2019-03-15 14:10:00,231.52,231.53,231.36,231.47,26396.0,223.6523,223.6619,223.4977,223.604,26396.0
2019-03-15 14:15:00,231.49,231.62,231.46,231.51,9737.0,223.6233,223.7489,223.5943,223.6426,9737.0
2019-03-15 14:20:00,231.47,231.6,231.46,231.49,9744.0,223.604,223.7295,223.5943,223.6233,9744.0
2019-03-15 14:25:00,231.47,231.6,231.47,231.59,15460.0,223.604,223.7295,223.604,223.7199,15460.0
2019-03-15 14:30:00,231.59,231.71,231.59,231.71,10493.0,223.7199,223.8358,223.7199,223.8358,10493.0
2019-03-15 14:35:00,231.7,231.79,231.61,231.74,13833.0,223.8261,223.9131,223.7392,223.8648,13833.0
2019-03-15 14:40:00,231.75,231.89,231.67,231.87,32666.0,223.8744,224.0097,223.7972,223.9904,32666.0
2019-03-15 14:45:00,231.87,231.88,231.74,231.84,12144.0,223.9904,224.0,223.8648,223.9614,12144.0
2019-03-15 14:50:00,231.84,231.98,231.84,231.95,9957.0,223.9614,224.0966,223.9614,224.0677,9957.0
2019-03-15 14:55:00,231.95,232.12,231.94,232.11,11630.0,224.0677,224.2319,224.058,224.2222,11630.0
2019-03-15 15:00:00,232.11,232.21,232.06,232.19,18844.0,224.2222,224.3188,224.1739,224.2995,18844.0
2019-03-15 15:05:00,232.19,232.27,232.06,232.06,30137.0,224.2995,224.3768,224.1739,224.1739,30137.0
2019-03-15 15:10:00,232.07,232.07,231.83,231.87,45273.0,224.1836,224.1836,223.9517,223.9904,45273.0
2019-03-15 15:15:00,231.9,231.91,231.77,231.8,18485.0,224.0194,224.029,223.8938,223.9227,18485.0
2019-03-15 15:20:00,231.78,231.8,231.71,231.75,15189.0,223.9034,223.9227,223.8358,223.8744,15189.0
2019-03-15 15:25:00,231.74,231.79,231.7,231.75,22263.0,223.8648,223.9131,223.8261,223.8744,22263.0
2019-03-15 15:30:00,231.72,231.77,231.62,231.72,27787.0,223.8455,223.8938,223.7489,223.8455,27787.0
2019-03-15 15:35:00,231.74,231.74,231.42,231.48,35162.0,223.8648,223.8648,223.5557,223.6136,35162.0
2019-03-15 15:40:00,231.48,231.71,231.48,231.65,41645.0,223.6136,223.8358,223.6136,223.7778,41645.0
2019-03-15 15:45:00,231.65,231.66,231.44,231.5,40175.0,223.7778,223.7875,223.575,223.6329,40175.0
2019-03-15 15:50:00,231.5,231.5,231.07,231.07,60344.0,223.6329,223.6329,223.2176,223.2176,60344.0
2019-03-15 15:55:00,231.1,231.33,230.96,231.2,167225.0,223.2465,223.4687,223.1113,223.3431,167225.0
2019-03-18 09:30:00,232.29,232.5,231.5,232.0,103866.0,224.3961,224.599,223.6329,224.116,103866.0
2019-03-18 09:35:00,232.0,232.13,231.17,231.17,29552.0,224.116,224.2415,223.3142,223.3142,29552.0
2019-03-18 09:40:00,231.18,231.25,230.82,230.88,30270.0,223.3238,223.3914,222.9761,223.034,30270.0
2019-03-18 09:45:00,230.88,231.21,230.76,231.02,31157.0,223.034,223.3528,222.9181,223.1693,31157.0
2019-03-18 09:50:00,231.01,231.1,230.73,230.74,27667.0,223.1596,223.2465,222.8891,222.8988,27667.0
2019-03-18 09:55:00,230.74,231.57,230.69,231.57,24680.0,222.8988,223.7006,222.8505,223.7006,24680.0
2019-03-18 10:00:00,231.54,231.71,231.25,231.3,26743.0,223.6716,223.8358,223.3914,223.4397,26743.0
2019-03-18 10:05:00,231.33,231.48,231.25,231.36,21529.0,223.4687,223.6136,223.3914,223.4977,21529.0
2019-03-18 10:10:00,231.36,231.55,231.25,231.44,16914.0,223.4977,223.6812,223.3914,223.575,16914.0
2019-03-18 10:15:00,231.44,231.48,231.26,231.39,16178.0,223.575,223.6136,223.4011,223.5267,16178.0
2019-03-18 10:20:00,231.41,231.46,231.21,231.21,11003.0,223.546,223.5943,223.3528,223.3528,11003.0
2019-03-18 10:25:00,231.21,231.27,231.13,231.23,20721.0,223.3528,223.4108,223.2755,223.3721,20721.0
2019-03-18 10:30:00,231.2,231.33,231.1,231.16,18690.0,223.3431,223.4687,223.2465,223.3045,18690.0
2019-03-18 10:35:00,231.14,231.15,230.76,230.9,24253.0,223.2852,223.2948,222.9181,223.0533,24253.0
2019-03-18 10:40:00,230.85,231.0,230.79,230.8,15423.0,223.005,223.1499,222.9471,222.9567,15423.0
2019-03-18 10:45:00,230.79,230.8,230.61,230.64,16363.0,222.9471,222.9567,222.7732,222.8022,16363.0
2019-03-18 10:50:00,230.66,230.81,230.63,230.65,29255.0,222.8215,222.9664,222.7925,222.8118,29255.0
2019-03-18 10:55:00,230.65,230.67,230.32,230.36,22128.0,222.8118,222.8311,222.493,222.5317,22128.0
2019-03-18 11:00:00,230.32,230.33,229.93,230.04,34305.0,222.493,222.5027,222.1163,222.2226,34305.0
2019-03-18 11:05:00,230.07,230.18,230.0,230.06,24197.0,222.2515,222.3578,222.1839,222.2419,24197.0
2019-03-18 11:10:00,230.08,230.09,229.75,229.75,22479.0,222.2612,222.2709,221.9424,221.9424,22479.0
2019-03-18 11:15:00,229.74,229.94,229.69,229.87,24557.0,221.9328,222.126,221.8845,222.0583,24557.0
2019-03-18 11:20:00,229.83,229.83,229.18,229.25,27079.0,222.0197,222.0197,221.3918,221.4594,27079.0
2019-03-18 11:25:00,229.27,229.44,229.11,229.35,19238.0,221.4787,221.6429,221.3242,221.556,19238.0
2019-03-18 11:30:00,229.39,229.55,229.19,229.23,23702.0,221.5946,221.7492,221.4014,221.4401,23702.0
2019-03-18 11:35:00,229.22,229.48,229.13,229.48,25713.0,221.4304,221.6816,221.3435,221.6816,25713.0
2019-03-18 11:40:00,229.39,229.71,229.39,229.61,32668.0,221.5946,221.9038,221.5946,221.8072,32668.0
2019-03-18 11:45:00,229.61,229.83,229.59,229.75,33436.0,221.8072,222.0197,221.7879,221.9424,33436.0
2019-03-18 11:50:00,229.77,229.87,229.69,229.73,22897.0,221.9617,222.0583,221.8845,221.9231,22897.0
2019-03-18 11:55:00,229.72,229.74,229.36,229.36,28833.0,221.9134,221.9328,221.5657,221.5657,28833.0
2019-03-18 12:00:00,229.41,229.6,229.3,229.48,27195.0,221.614,221.7975,221.5077,221.6816,27195.0
2019-03-18 12:05:00,229.48,229.52,229.29,229.37,18865.0,221.6816,221.7202,221.498,221.5753,18865.0
2019-03-18 12:10:00,229.34,229.47,229.24,229.47,30221.0,221.5463,221.6719,221.4497,221.6719,30221.0
2019-03-18 12:15:00,229.49,229.49,229.19,229.23,30949.0,221.6912,221.6912,221.4014,221.4401,30949.0
2019-03-18 12:20:00,229.23,229.55,229.2,229.33,14619.0,221.4401,221.7492,221.4111,221.5367,14619.0
2019-03-18 12:25:00,229.33,229.36,229.15,229.3,19485.0,221.5367,221.5657,221.3628,221.5077,19485.0
2019-03-18 12:30:00,229.3,229.34,229.15,229.21,13605.0,221.5077,221.5463,221.3628,221.4208,13605.0
2019-03-18 12:35:00,229.2,229.39,229.19,229.38,19655.0,221.4111,221.5946,221.4014,221.585,19655.0
2019-03-18 12:40:00,229.34,229.56,229.34,229.45,23624.0,221.5463,221.7589,221.5463,221.6526,23624.0
2019-03-18 12:45:00,229.46,229.58,229.32,229.32,40141.0,221.6623,221.7782,221.527,221.527,40141.0
2019-03-18 12:50:00,229.33,229.59,229.25,229.58,39647.0,221.5367,221.7879,221.4594,221.7782,39647.0
2019-03-18 12:55:00,229.57,229.9,229.57,229.72,16501.0,221.7685,222.0873,221.7685,221.9134,16501.0
2019-03-18 13:00:00,229.74,229.91,229.64,229.77,22507.0,221.9328,222.097,221.8362,221.9617,22507.0
2019-03-18 13:05:00,229.78,229.82,229.58,229.62,25585.0,221.9714,222.01,221.7782,221.8168,25585.0
2019-03-18 13:10:00,229.62,229.73,229.59,229.59,14374.0,221.8168,221.9231,221.7879,221.7879,14374.0
2019-03-18 13:15:00,229.61,229.63,229.54,229.58,26769.0,221.8072,221.8265,221.7396,221.7782,26769.0
2019-03-18 13:20:00,229.58,229.95,229.58,229.94,13632.0,221.7782,222.1356,221.7782,222.126,13632.0
2019-03-18 13:25:00,229.93,229.94,229.83,229.91,7805.0,222.1163,222.126,222.0197,222.097,7805.0
2019-03-18 13:30:00,229.91,229.97,229.77,229.8,6828.0,222.097,222.1549,221.9617,221.9907,6828.0
2019-03-18 13:35:00,229.82,230.02,229.78,229.99,12164.0,222.01,222.2032,221.9714,222.1743,12164.0
2019-03-18 13:40:00,230.01,230.23,230.01,230.2,10395.0,222.1936,222.4061,222.1936,222.3771,10395.0
2019-03-18 13:45:00,230.16,230.19,230.1,230.13,7543.0,222.3385,222.3675,222.2805,222.3095,7543.0
2019-03-18 13:50:00,230.14,230.2,230.08,230.17,7880.0,222.3192,222.3771,222.2612,222.3481,7880.0
2019-03-18 13:55:00,230.17,230.21,230.05,230.08,17497.0,222.3481,222.3868,222.2322,222.2612,17497.0
2019-03-18 14:00:00,230.05,230.2,230.05,230.17,13335.0,222.2322,222.3771,222.2322,222.3481,13335.0
2019-03-18 14:05:00,230.17,230.21,230.02,230.02,10918.0,222.3481,222.3868,222.2032,222.2032,10918.0
2019-03-18 14:10:00,230.04,230.13,229.88,229.91,19170.0,222.2226,222.3095,222.068,222.097,19170.0
2019-03-18 14:15:00,229.91,230.08,229.89,230.03,19403.0,222.097,222.2612,222.0777,222.2129,19403.0
2019-03-18 14:20:00,230.03,230.03,229.85,230.0,14958.0,222.2129,222.2129,222.039,222.1839,14958.0
2019-03-18 14:25:00,229.98,230.05,229.97,229.99,9055.0,222.1646,222.2322,222.1549,222.1743,9055.0
2019-03-18 14:30:00,229.98,230.07,229.94,230.07,16079.0,222.1646,222.2515,222.126,222.2515,16079.0
2019-03-18 14:35:00,230.06,230.22,230.06,230.11,14147.0,222.2419,222.3964,222.2419,222.2902,14147.0
2019-03-18 14:40:00,230.09,230.24,230.09,230.14,10695.0,222.2709,222.4158,222.2709,222.3192,10695.0
2019-03-18 14:45:00,230.14,230.21,230.13,230.14,13635.0,222.3192,222.3868,222.3095,222.3192,13635.0
2019-03-18 14:50:00,230.15,230.18,230.05,230.16,16704.0,222.3288,222.3578,222.2322,222.3385,16704.0
2019-03-18 14:55:00,230.15,230.18,230.08,230.14,17429.0,222.3288,222.3578,222.2612,222.3192,17429.0
2019-03-18 15:00:00,230.15,230.18,229.98,229.99,18981.0,222.3288,222.3578,222.1646,222.1743,18981.0
2019-03-18 15:05:00,229.98,230.02,229.93,230.0,13194.0,222.1646,222.2032,222.1163,222.1839,13194.0
2019-03-18 15:10:00,230.0,230.01,229.8,229.88,13575.0,222.1839,222.1936,221.9907,222.068,13575.0
2019-03-18 15:15:00,229.88,230.05,229.85,229.97,16548.0,222.068,222.2322,222.039,222.1549,16548.0
2019-03-18 15:20:00,229.96,229.97,229.84,229.93,17114.0,222.1453,222.1549,222.0294,222.1163,17114.0
2019-03-18 15:25:00,229.93,230.04,229.93,229.94,10643.0,222.1163,222.2226,222.1163,222.126,10643.0
2019-03-18 15:30:00,229.95,230.07,229.95,230.03,15850.0,222.1356,222.2515,222.1356,222.2129,15850.0
2019-03-18 15:35:00,230.03,230.05,229.99,230.0,19373.0,222.2129,222.2322,222.1743,222.1839,19373.0
2019-03-18 15:40:00,230.01,230.27,230.01,230.25,25658.0,222.1936,222.4447,222.1936,222.4254,25658.0
2019-03-18 15:45:00,230.3,230.4,230.27,230.38,36605.0,222.4737,222.5703,222.4447,222.551,36605.0
2019-03-18 15:50:00,230.35,230.35,230.12,230.16,42572.0,222.522,222.522,222.2998,222.3385,42572.0
2019-03-18 15:55:00,230.15,230.36,230.1,230.34,127980.0,222.3288,222.5317,222.2805,222.5124,127980.0
2019-03-19 09:30:00,231.54,231.99,230.67,230.74,64536.0,223.6716,224.1063,222.8311,222.8988,64536.0
2019-03-19 09:35:00,230.66,231.19,230.53,230.76,25232.0,222.8215,223.3335,222.6959,222.9181,25232.0
2019-03-19 09:40:00,230.75,231.1,230.56,231.01,27276.0,222.9084,223.2465,222.7249,223.1596,27276.0
2019-03-19 09:45:00,230.95,231.1,230.87,230.88,25377.0,223.1016,223.2465,223.0244,223.034,25377.0
2019-03-19 09:50:00,230.88,231.17,230.76,230.89,16837.0,223.034,223.3142,222.9181,223.0437,16837.0
2019-03-19 09:55:00,230.84,230.98,230.68,230.75,24764.0,222.9954,223.1306,222.8408,222.9084,24764.0
2019-03-19 10:00:00,230.65,231.06,230.58,230.6,32784.0,222.8118,223.2079,222.7442,222.7635,32784.0
2019-03-19 10:05:00,230.63,230.73,230.44,230.69,17778.0,222.7925,222.8891,222.609,222.8505,17778.0
2019-03-19 10:10:00,230.7,231.03,230.56,231.02,11638.0,222.8601,223.1789,222.7249,223.1693,11638.0
2019-03-19 10:15:00,231.04,231.58,231.04,231.49,19785.0,223.1886,223.7102,223.1886,223.6233,19785.0
2019-03-19 10:20:00,231.49,231.49,231.19,231.19,19847.0,223.6233,223.6233,223.3335,223.3335,19847.0
2019-03-19 10:25:00,231.2,231.32,231.0,231.1,18264.0,223.3431,223.4591,223.1499,223.2465,18264.0
2019-03-19 10:30:00,231.08,231.26,231.05,231.19,23790.0,223.2272,223.4011,223.1982,223.3335,23790.0
2019-03-19 10:35:00,231.18,231.34,231.13,231.26,19339.0,223.3238,223.4784,223.2755,223.4011,19339.0
2019-03-19 10:40:00,231.24,231.52,231.22,231.42,43369.0,223.3818,223.6523,223.3625,223.5557,43369.0
2019-03-19 10:45:00,231.42,231.43,230.9,230.93,19091.0,223.5557,223.5653,223.0533,223.0823,19091.0
2019-03-19 10:50:00,230.93,231.12,230.79,231.05,17441.0,223.0823,223.2659,222.9471,223.1982,17441.0
2019-03-19 10:55:00,231.04,231.08,230.84,230.88,13184.0,223.1886,223.2272,222.9954,223.034,13184.0
2019-03-19 11:00:00,230.89,231.31,230.86,231.26,12373.0,223.0437,223.4494,223.0147,223.4011,12373.0
2019-03-19 11:05:00,231.25,231.26,231.06,231.25,8692.0,223.3914,223.4011,223.2079,223.3914,8692.0
2019-03-19 11:10:00,231.25,231.43,231.1,231.42,12548.0,223.3914,223.5653,223.2465,223.5557,12548.0
2019-03-19 11:15:00,231.42,231.57,231.3,231.49,14543.0,223.5557,223.7006,223.4397,223.6233,14543.0
2019-03-19 11:20:00,231.5,231.64,231.47,231.51,13871.0,223.6329,223.7682,223.604,223.6426,13871.0
2019-03-19 11:25:00,231.52,231.68,231.45,231.61,13192.0,223.6523,223.8068,223.5846,223.7392,13192.0
2019-03-19 11:30:00,231.56,231.67,231.38,231.41,26449.0,223.6909,223.7972,223.517,223.546,26449.0
2019-03-19 11:35:00,231.41,231.49,231.33,231.47,8462.0,223.546,223.6233,223.4687,223.604,8462.0
2019-03-19 11:40:00,231.52,231.6,231.37,231.49,23415.0,223.6523,223.7295,223.5074,223.6233,23415.0
2019-03-19 11:45:00,231.49,231.78,231.42,231.74,16584.0,223.6233,223.9034,223.5557,223.8648,16584.0
2019-03-19 11:50:00,231.74,231.77,231.58,231.63,12822.0,223.8648,223.8938,223.7102,223.7585,12822.0
2019-03-19 11:55:00,231.67,231.99,231.65,231.94,29840.0,223.7972,224.1063,223.7778,224.058,29840.0
2019-03-19 12:00:00,231.97,232.1,231.86,231.93,17635.0,224.087,224.2126,223.9807,224.0483,17635.0
2019-03-19 12:05:00,231.96,232.0,231.84,231.9,10508.0,224.0773,224.116,223.9614,224.0194,10508.0
2019-03-19 12:10:00,231.88,231.99,231.85,231.88,10705.0,224.0,224.1063,223.971,224.0,10705.0
2019-03-19 12:15:00,231.88,231.9,231.64,231.7,16610.0,224.0,224.0194,223.7682,223.8261,16610.0
2019-03-19 12:20:00,231.68,231.82,231.66,231.76,16223.0,223.8068,223.9421,223.7875,223.8841,16223.0
2019-03-19 12:25:00,231.77,231.77,231.57,231.64,12365.0,223.8938,223.8938,223.7006,223.7682,12365.0
2019-03-19 12:30:00,231.64,231.7,231.57,231.63,12016.0,223.7682,223.8261,223.7006,223.7585,12016.0
2019-03-19 12:35:00,231.63,231.63,231.47,231.49,12484.0,223.7585,223.7585,223.604,223.6233,12484.0
2019-03-19 12:40:00,231.5,231.61,231.46,231.47,15883.0,223.6329,223.7392,223.5943,223.604,15883.0
2019-03-19 12:45:00,231.49,231.49,230.71,230.88,39845.0,223.6233,223.6233,222.8698,223.034,39845.0
2019-03-19 12:50:00,230.88,231.19,230.84,231.08,28434.0,223.034,223.3335,222.9954,223.2272,28434.0
2019-03-19 12:55:00,231.06,231.8,231.03,231.76,12513.0,223.2079,223.9227,223.1789,223.8841,12513.0
2019-03-19 13:00:00,231.73,231.75,231.53,231.74,8599.0,223.8551,223.8744,223.6619,223.8648,8599.0
2019-03-19 13:05:00,231.74,231.75,231.45,231.45,8853.0,223.8648,223.8744,223.5846,223.5846,8853.0
2019-03-19 13:10:00,231.48,231.78,231.43,231.72,18340.0,223.6136,223.9034,223.5653,223.8455,18340.0
2019-03-19 13:15:00,231.7,231.79,231.53,231.58,23268.0,223.8261,223.9131,223.6619,223.7102,23268.0
2019-03-19 13:20:00,231.57,231.81,231.57,231.63,13088.0,223.7006,223.9324,223.7006,223.7585,13088.0
2019-03-19 13:25:00,231.67,231.8,231.62,231.74,8291.0,223.7972,223.9227,223.7489,223.8648,8291.0
2019-03-19 13:30:00,231.74,231.76,231.62,231.62,12163.0,223.8648,223.8841,223.7489,223.7489,12163.0
2019-03-19 13:35:00,231.7,231.79,231.67,231.68,11694.0,223.8261,223.9131,223.7972,223.8068,11694.0
2019-03-19 13:40:00,231.71,231.72,231.5,231.5,13676.0,223.8358,223.8455,223.6329,223.6329,13676.0
2019-03-19 13:45:00,231.5,231.53,231.4,231.53,11397.0,223.6329,223.6619,223.5363,223.6619,11397.0
2019-03-19 13:50:00,231.56,231.58,231.38,231.44,9327.0,223.6909,223.7102,223.517,223.575,9327.0
2019-03-19 13:55:00,231.5,231.62,231.4,231.5,46865.0,223.6329,223.7489,223.5363,223.6329,46865.0
2019-03-19 14:00:00,231.51,231.58,231.41,231.46,55101.0,223.6426,223.7102,223.546,223.5943,55101.0
2019-03-19 14:05:00,231.45,231.5,231.26,231.37,40617.0,223.5846,223.6329,223.4011,223.5074,40617.0
2019-03-19 14:10:00,231.36,231.36,231.04,231.28,36850.0,223.4977,223.4977,223.1886,223.4204,36850.0
2019-03-19 14:15:00,231.26,231.43,231.05,231.38,43425.0,223.4011,223.5653,223.1982,223.517,43425.0
2019-03-19 14:20:00,231.38,231.65,231.38,231.47,14725.0,223.517,223.7778,223.517,223.604,14725.0
2019-03-19 14:25:00,231.46,231.59,231.44,231.53,10210.0,223.5943,223.7199,223.575,223.6619,10210.0
2019-03-19 14:30:00,231.52,231.54,231.4,231.51,15280.0,223.6523,223.6716,223.5363,223.6426,15280.0
2019-03-19 14:35:00,231.49,231.67,231.46,231.49,36926.0,223.6233,223.7972,223.5943,223.6233,36926.0
2019-03-19 14:40:00,231.5,231.61,231.48,231.56,42981.0,223.6329,223.7392,223.6136,223.6909,42981.0
2019-03-19 14:45:00,231.55,231.59,231.42,231.5,33885.0,223.6812,223.7199,223.5557,223.6329,33885.0
2019-03-19 14:50:00,231.5,231.53,231.34,231.49,16484.0,223.6329,223.6619,223.4784,223.6233,16484.0
2019-03-19 14:55:00,231.47,231.54,231.2,231.2,20831.0,223.604,223.6716,223.3431,223.3431,20831.0
2019-03-19 15:00:00,231.25,231.28,231.01,231.06,15801.0,223.3914,223.4204,223.1596,223.2079,15801.0
2019-03-19 15:05:00,231.08,231.22,231.05,231.13,15175.0,223.2272,223.3625,223.1982,223.2755,15175.0
2019-03-19 15:10:00,231.14,231.17,230.99,231.02,17459.0,223.2852,223.3142,223.1403,223.1693,17459.0
2019-03-19 15:15:00,231.02,231.07,230.87,230.95,20235.0,223.1693,223.2176,223.0244,223.1016,20235.0
2019-03-19 15:20:00,230.95,231.0,230.75,230.76,45537.0,223.1016,223.1499,222.9084,222.9181,45537.0
2019-03-19 15:25:00,230.74,230.92,230.62,230.84,21736.0,222.8988,223.0727,222.7828,222.9954,21736.0
2019-03-19 15:30:00,230.86,230.97,230.63,230.88,26658.0,223.0147,223.121,222.7925,223.034,26658.0
2019-03-19 15:35:00,230.89,230.89,230.52,230.53,49516.0,223.0437,223.0437,222.6862,222.6959,49516.0
2019-03-19 15:40:00,230.52,230.54,230.33,230.5,54143.0,222.6862,222.7056,222.5027,222.6669,54143.0
2019-03-19 15:45:00,230.5,231.0,230.5,231.0,57173.0,222.6669,223.1499,222.6669,223.1499,57173.0
2019-03-19 15:50:00,231.0,231.06,230.76,230.81,76124.0,223.1499,223.2079,222.9181,222.9664,76124.0
2019-03-19 15:55:00,230.79,231.15,230.79,231.12,254703.0,222.9471,223.2948,222.9471,223.2659,254703.0
2019-03-20 09:30:00,229.73,230.9,229.39,230.18,76404.0,221.9231,223.0533,221.5946,222.3578,76404.0
2019-03-20 09:35:00,230.18,230.37,229.34,229.74,47082.0,222.3578,222.5413,221.5463,221.9328,47082.0
2019-03-20 09:40:00,229.77,229.92,229.5,229.76,32100.0,221.9617,222.1066,221.7009,221.9521,32100.0
2019-03-20 09:45:00,229.77,230.0,229.65,229.77,28227.0,221.9617,222.1839,221.8458,221.9617,28227.0
2019-03-20 09:50:00,229.74,230.35,229.59,230.14,36924.0,221.9328,222.522,221.7879,222.3192,36924.0
2019-03-20 09:55:00,230.14,230.35,229.62,229.62,38132.0,222.3192,222.522,221.8168,221.8168,38132.0
2019-03-20 10:00:00,229.64,230.01,229.59,229.97,35024.0,221.8362,222.1936,221.7879,222.1549,35024.0
2019-03-20 10:05:00,229.98,230.41,229.8,230.21,16440.0,222.1646,222.58,221.9907,222.3868,16440.0
2019-03-20 10:10:00,230.18,230.21,229.65,229.72,21092.0,222.3578,222.3868,221.8458,221.9134,21092.0
2019-03-20 10:15:00,229.72,229.77,229.57,229.65,20591.0,221.9134,221.9617,221.7685,221.8458,20591.0
2019-03-20 10:20:00,229.7,229.86,229.59,229.78,14300.0,221.8941,222.0487,221.7879,221.9714,14300.0
2019-03-20 10:25:00,229.75,229.96,229.7,229.91,19076.0,221.9424,222.1453,221.8941,222.097,19076.0
2019-03-20 10:30:00,229.91,229.98,229.78,229.84,13071.0,222.097,222.1646,221.9714,222.0294,13071.0
2019-03-20 10:35:00,229.9,229.92,229.7,229.81,18673.0,222.0873,222.1066,221.8941,222.0004,18673.0
2019-03-20 10:40:00,229.84,229.95,229.71,229.88,26024.0,222.0294,222.1356,221.9038,222.068,26024.0
2019-03-20 10:45:00,229.9,230.0,229.74,229.98,22999.0,222.0873,222.1839,221.9328,222.1646,22999.0
2019-03-20 10:50:00,229.98,229.98,229.78,229.78,17539.0,222.1646,222.1646,221.9714,221.9714,17539.0
2019-03-20 10:55:00,229.76,229.93,229.67,229.73,19831.0,221.9521,222.1163,221.8651,221.9231,19831.0
2019-03-20 11:00:00,229.73,229.85,229.66,229.68,24710.0,221.9231,222.039,221.8555,221.8748,24710.0
2019-03-20 11:05:00,229.68,229.76,229.63,229.7,15068.0,221.8748,221.9521,221.8265,221.8941,15068.0
2019-03-20 11:10:00,229.71,229.77,229.58,229.67,12893.0,221.9038,221.9617,221.7782,221.8651,12893.0
2019-03-20 11:15:00,229.66,229.8,229.6,229.67,11107.0,221.8555,221.9907,221.7975,221.8651,11107.0
2019-03-20 11:20:00,229.67,229.76,229.56,229.58,17216.0,221.8651,221.9521,221.7589,221.7782,17216.0
2019-03-20 11:25:00,229.6,229.63,229.31,229.32,17917.0,221.7975,221.8265,221.5174,221.527,17917.0
2019-03-20 11:30:00,229.32,229.4,229.06,229.1,23078.0,221.527,221.6043,221.2759,221.3145,23078.0
2019-03-20 11:35:00,229.08,229.1,228.94,228.95,20584.0,221.2952,221.3145,221.1599,221.1696,20584.0
2019-03-20 11:40:00,228.98,229.02,228.84,228.86,14744.0,221.1986,221.2372,221.0633,221.0827,14744.0
2019-03-20 11:45:00,228.86,228.91,228.61,228.7,16702.0,221.0827,221.131,220.8412,220.9281,16702.0
2019-03-20 11:50:00,228.7,228.88,228.52,228.65,14956.0,220.9281,221.102,220.7542,220.8798,14956.0
2019-03-20 11:55:00,228.65,228.65,228.25,228.39,30564.0,220.8798,220.8798,220.4934,220.6286,30564.0
2019-03-20 12:00:00,228.43,228.61,228.41,228.58,12809.0,220.6673,220.8412,220.648,220.8122,12809.0
2019-03-20 12:05:00,228.54,228.73,228.45,228.73,26670.0,220.7735,220.9571,220.6866,220.9571,26670.0
2019-03-20 12:10:00,228.79,228.79,228.51,228.51,12213.0,221.015,221.015,220.7446,220.7446,12213.0
2019-03-20 12:15:00,228.53,228.7,228.51,228.67,13188.0,220.7639,220.9281,220.7446,220.8991,13188.0
2019-03-20 12:20:00,228.69,228.72,228.62,228.69,14343.0,220.9184,220.9474,220.8508,220.9184,14343.0
2019-03-20 12:25:00,228.72,228.84,228.64,228.66,19240.0,220.9474,221.0633,220.8701,220.8895,19240.0
2019-03-20 12:30:00,228.6,228.7,227.87,228.18,36801.0,220.8315,220.9281,220.1263,220.4258,36801.0
2019-03-20 12:35:00,228.17,228.18,227.84,228.18,9964.0,220.4161,220.4258,220.0973,220.4258,9964.0
2019-03-20 12:40:00,228.21,228.37,228.16,228.21,14980.0,220.4547,220.6093,220.4064,220.4547,14980.0
2019-03-20 12:45:00,228.24,228.55,228.09,228.52,12513.0,220.4837,220.7832,220.3388,220.7542,12513.0
2019-03-20 12:50:00,228.52,228.65,228.36,228.5,13278.0,220.7542,220.8798,220.5997,220.7349,13278.0
2019-03-20 12:55:00,228.5,228.83,228.5,228.81,7429.0,220.7349,221.0537,220.7349,221.0344,7429.0
2019-03-20 13:00:00,228.82,229.0,228.74,228.99,6018.0,221.044,221.2179,220.9667,221.2082,6018.0
2019-03-20 13:05:00,228.99,229.05,228.95,229.0,9917.0,221.2082,221.2662,221.1696,221.2179,9917.0
2019-03-20 13:10:00,229.01,229.03,228.85,228.9,12341.0,221.2276,221.2469,221.073,221.1213,12341.0
2019-03-20 13:15:00,228.9,228.9,228.75,228.89,11603.0,221.1213,221.1213,220.9764,221.1116,11603.0
2019-03-20 13:20:00,228.91,229.01,228.79,228.99,10705.0,221.131,221.2276,221.015,221.2082,10705.0
2019-03-20 13:25:00,228.95,229.02,228.87,228.89,12185.0,221.1696,221.2372,221.0923,221.1116,12185.0
2019-03-20 13:30:00,228.89,228.95,228.85,228.9,12597.0,221.1116,221.1696,221.073,221.1213,12597.0
2019-03-20 13:35:00,228.93,229.0,228.81,228.9,17742.0,221.1503,221.2179,221.0344,221.1213,17742.0
2019-03-20 13:40:00,228.92,228.99,228.84,228.93,9940.0,221.1406,221.2082,221.0633,221.1503,9940.0
2019-03-20 13:45:00,228.95,228.96,228.83,228.9,14516.0,221.1696,221.1793,221.0537,221.1213,14516.0
2019-03-20 13:50:00,228.91,229.04,228.79,228.84,22635.0,221.131,221.2565,221.015,221.0633,22635.0
2019-03-20 13:55:00,228.83,228.89,228.66,228.89,20390.0,221.0537,221.1116,220.8895,221.1116,20390.0
2019-03-20 14:00:00,228.93,230.49,228.93,230.27,100003.0,221.1503,222.6573,221.1503,222.4447,100003.0
2019-03-20 14:05:00,230.37,230.65,230.19,230.42,65380.0,222.5413,222.8118,222.3675,222.5896,65380.0
2019-03-20 14:10:00,230.39,231.28,230.39,231.11,56802.0,222.5607,223.4204,222.5607,223.2562,56802.0
2019-03-20 14:15:00,231.12,231.17,230.48,230.59,34692.0,223.2659,223.3142,222.6476,222.7539,34692.0
2019-03-20 14:20:00,230.58,231.45,230.57,231.39,60987.0,222.7442,223.5846,222.7345,223.5267,60987.0
2019-03-20 14:25:00,231.39,231.6,231.2,231.51,45040.0,223.5267,223.7295,223.3431,223.6426,45040.0
2019-03-20 14:30:00,231.51,231.88,231.34,231.83,50951.0,223.6426,224.0,223.4784,223.9517,50951.0
2019-03-20 14:35:00,231.83,231.94,231.64,231.71,24673.0,223.9517,224.058,223.7682,223.8358,24673.0
2019-03-20 14:40:00,231.68,231.74,231.42,231.42,25241.0,223.8068,223.8648,223.5557,223.5557,25241.0
2019-03-20 14:45:00,231.42,231.74,231.21,231.21,33485.0,223.5557,223.8648,223.3528,223.3528,33485.0
2019-03-20 14:50:00,231.21,231.41,231.15,231.15,20744.0,223.3528,223.546,223.2948,223.2948,20744.0
2019-03-20 14:55:00,231.17,231.31,230.94,231.26,52416.0,223.3142,223.4494,223.092,223.4011,52416.0
2019-03-20 15:00:00,231.28,231.34,230.67,230.68,26385.0,223.4204,223.4784,222.8311,222.8408,26385.0
2019-03-20 15:05:00,230.66,230.93,230.61,230.8,38854.0,222.8215,223.0823,222.7732,222.9567,38854.0
2019-03-20 15:10:00,230.81,230.94,230.56,230.94,27988.0,222.9664,223.092,222.7249,223.092,27988.0
2019-03-20 15:15:00,230.93,231.09,230.79,230.81,23604.0,223.0823,223.2369,222.9471,222.9664,23604.0
2019-03-20 15:20:00,230.81,230.89,230.74,230.74,21224.0,222.9664,223.0437,222.8988,222.8988,21224.0
2019-03-20 15:25:00,230.72,230.86,230.69,230.79,27590.0,222.8795,223.0147,222.8505,222.9471,27590.0
2019-03-20 15:30:00,230.81,230.81,229.96,230.01,52052.0,222.9664,222.9664,222.1453,222.1936,52052.0
2019-03-20 15:35:00,230.09,230.47,230.08,230.36,35918.0,222.2709,222.6379,222.2612,222.5317,35918.0
2019-03-20 15:40:00,230.34,230.47,230.21,230.36,36204.0,222.5124,222.6379,222.3868,222.5317,36204.0
2019-03-20 15:45:00,230.34,230.69,230.33,230.44,58593.0,222.5124,222.8505,222.5027,222.609,58593.0
2019-03-20 15:50:00,230.42,230.42,230.08,230.24,65066.0,222.5896,222.5896,222.2612,222.4158,65066.0
2019-03-20 15:55:00,230.22,230.25,229.81,229.89,123383.0,222.3964,222.4254,222.0004,222.0777,123383.0
2019-03-21 09:30:00,228.2,229.6,228.18,229.12,81373.0,220.4451,221.7975,220.4258,221.3338,81373.0
2019-03-21 09:35:00,229.09,230.64,229.01,230.58,24521.0,221.3048,222.8022,221.2276,222.7442,24521.0
2019-03-21 09:40:00,230.62,230.99,230.52,230.87,13387.0,222.7828,223.1403,222.6862,223.0244,13387.0
2019-03-21 09:45:00,230.87,231.32,230.84,231.32,28287.0,223.0244,223.4591,222.9954,223.4591,28287.0
2019-03-21 09:50:00,231.28,231.62,231.0,231.5,29047.0,223.4204,223.7489,223.1499,223.6329,29047.0
2019-03-21 09:55:00,231.49,231.83,231.33,231.47,23989.0,223.6233,223.9517,223.4687,223.604,23989.0
2019-03-21 10:00:00,231.46,231.62,231.43,231.51,29127.0,223.5943,223.7489,223.5653,223.6426,29127.0
2019-03-21 10:05:00,231.54,231.79,231.5,231.5,19227.0,223.6716,223.9131,223.6329,223.6329,19227.0
2019-03-21 10:10:00,231.55,231.67,231.4,231.45,24588.0,223.6812,223.7972,223.5363,223.5846,24588.0
2019-03-21 10:15:00,231.45,231.61,231.32,231.47,14269.0,223.5846,223.7392,223.4591,223.604,14269.0
2019-03-21 10:20:00,231.55,231.65,231.45,231.63,14711.0,223.6812,223.7778,223.5846,223.7585,14711.0
2019-03-21 10:25:00,231.61,231.8,231.54,231.76,29569.0,223.7392,223.9227,223.6716,223.8841,29569.0
2019-03-21 10:30:00,231.73,232.08,231.73,232.0,81744.0,223.8551,224.1932,223.8551,224.116,81744.0
2019-03-21 10:35:00,231.99,232.28,231.96,232.17,22202.0,224.1063,224.3864,224.0773,224.2802,22202.0
2019-03-21 10:40:00,232.23,232.35,232.1,232.35,25995.0,224.3381,224.4541,224.2126,224.4541,25995.0
2019-03-21 10:45:00,232.35,232.44,232.08,232.36,23019.0,224.4541,224.541,224.1932,224.4637,23019.0
2019-03-21 10:50:00,232.38,232.69,232.21,232.66,23219.0,224.483,224.7825,224.3188,224.7535,23219.0
2019-03-21 10:55:00,232.66,232.66,232.39,232.57,11850.0,224.7535,224.7535,224.4927,224.6666,11850.0
2019-03-21 11:00:00,232.59,232.96,232.57,232.89,27139.0,224.6859,225.0433,224.6666,224.9757,27139.0
2019-03-21 11:05:00,232.89,232.94,232.39,232.52,12316.0,224.9757,225.024,224.4927,224.6183,12316.0
2019-03-21 11:10:00,232.55,232.73,232.55,232.73,17882.0,224.6473,224.8211,224.6473,224.8211,17882.0
2019-03-21 11:15:00,232.74,232.94,232.73,232.87,26599.0,224.8308,225.024,224.8211,224.9564,26599.0
2019-03-21 11:20:00,232.89,232.94,232.75,232.79,12016.0,224.9757,225.024,224.8405,224.8791,12016.0
2019-03-21 11:25:00,232.83,232.85,232.38,232.39,14183.0,224.9177,224.9371,224.483,224.4927,14183.0
2019-03-21 11:30:00,232.41,232.53,232.2,232.21,15298.0,224.512,224.6279,224.3092,224.3188,15298.0
2019-03-21 11:35:00,232.15,232.42,232.1,232.39,10491.0,224.2609,224.5217,224.2126,224.4927,10491.0
2019-03-21 11:40:00,232.39,232.85,232.29,232.74,8156.0,224.4927,224.9371,224.3961,224.8308,8156.0
2019-03-21 11:45:00,232.78,232.99,232.76,232.96,12513.0,224.8694,225.0723,224.8501,225.0433,12513.0
2019-03-21 11:50:00,232.93,233.04,232.89,232.99,18020.0,225.0143,225.1206,224.9757,225.0723,18020.0
2019-03-21 11:55:00,233.0,233.16,232.91,233.09,15613.0,225.082,225.2365,224.995,225.1689,15613.0
2019-03-21 12:00:00,233.08,233.12,232.9,232.97,8378.0,225.1593,225.1979,224.9854,225.053,8378.0
2019-03-21 12:05:00,233.01,233.11,232.93,232.97,9774.0,225.0916,225.1882,225.0143,225.053,9774.0
2019-03-21 12:10:00,233.0,233.16,232.95,233.03,21499.0,225.082,225.2365,225.0337,225.111,21499.0
2019-03-21 12:15:00,233.05,233.16,232.88,232.88,19609.0,225.1303,225.2365,224.966,224.966,19609.0
2019-03-21 12:20:00,232.87,233.01,232.81,232.81,22360.0,224.9564,225.0916,224.8984,224.8984,22360.0
2019-03-21 12:25:00,232.81,232.81,232.57,232.74,22041.0,224.8984,224.8984,224.6666,224.8308,22041.0
2019-03-21 12:30:00,232.76,232.94,232.69,232.84,14397.0,224.8501,225.024,224.7825,224.9274,14397.0
2019-03-21 12:35:00,232.87,232.88,232.66,232.86,9796.0,224.9564,224.966,224.7535,224.9467,9796.0
2019-03-21 12:40:00,232.88,232.96,232.79,232.89,9051.0,224.966,225.0433,224.8791,224.9757,9051.0
2019-03-21 12:45:00,232.87,232.95,232.71,232.95,9890.0,224.9564,225.0337,224.8018,225.0337,9890.0
2019-03-21 12:50:00,232.92,233.13,232.79,233.03,20200.0,225.0047,225.2076,224.8791,225.111,20200.0
2019-03-21 12:55:00,233.04,233.1,232.91,233.05,12706.0,225.1206,225.1786,224.995,225.1303,12706.0
2019-03-21 13:00:00,233.05,233.41,233.01,233.4,18786.0,225.1303,225.478,225.0916,225.4684,18786.0
2019-03-21 13:05:00,233.41,233.48,233.34,233.45,7501.0,225.478,225.5457,225.4104,225.5167,7501.0
2019-03-21 13:10:00,233.46,233.57,233.38,233.38,16739.0,225.5263,225.6326,225.4491,225.4491,16739.0
2019-03-21 13:15:00,233.36,233.36,233.21,233.25,7094.0,225.4297,225.4297,225.2848,225.3235,7094.0
2019-03-21 13:20:00,233.29,233.43,233.2,233.38,8241.0,225.3621,225.4974,225.2752,225.4491,8241.0
2019-03-21 13:25:00,233.39,233.64,233.38,233.64,16316.0,225.4587,225.7002,225.4491,225.7002,16316.0
2019-03-21 13:30:00,233.62,233.96,233.6,233.83,19281.0,225.6809,226.0093,225.6616,225.8838,19281.0
2019-03-21 13:35:00,233.82,233.85,233.57,233.59,14791.0,225.8741,225.9031,225.6326,225.6519,14791.0
2019-03-21 13:40:00,233.62,233.77,233.57,233.76,10455.0,225.6809,225.8258,225.6326,225.8161,10455.0
2019-03-21 13:45:00,233.76,233.86,233.6,233.85,12433.0,225.8161,225.9127,225.6616,225.9031,12433.0
2019-03-21 13:50:00,233.85,234.0,233.75,233.97,30370.0,225.9031,226.048,225.8065,226.019,30370.0
2019-03-21 13:55:00,233.96,234.48,233.95,234.45,92116.0,226.0093,226.5117,225.9997,226.4827,92116.0
2019-03-21 14:00:00,234.43,235.05,234.37,235.05,129670.0,226.4634,227.0623,226.4054,227.0623,129670.0
2019-03-21 14:05:00,235.13,235.34,234.95,235.32,116679.0,227.1396,227.3424,226.9657,227.3231,116679.0
2019-03-21 14:10:00,235.31,235.89,235.3,235.86,91290.0,227.3135,227.8738,227.3038,227.8448,91290.0
2019-03-21 14:15:00,235.78,236.27,235.62,236.27,100341.0,227.7675,228.2408,227.6129,228.2408,100341.0
2019-03-21 14:20:00,236.31,236.88,236.23,236.83,88515.0,228.2795,228.8301,228.2022,228.7818,88515.0
2019-03-21 14:25:00,236.84,236.99,236.24,236.9,118004.0,228.7915,228.9364,228.2119,228.8494,118004.0
2019-03-21 14:30:00,236.93,237.08,236.09,236.1,110758.0,228.8784,229.0233,228.067,228.0766,110758.0
2019-03-21 14:35:00,236.11,236.49,236.02,236.19,62588.0,228.0863,228.4534,227.9993,228.1636,62588.0
2019-03-21 14:40:00,236.19,236.19,236.01,236.07,32603.0,228.1636,228.1636,227.9897,228.0476,32603.0
2019-03-21 14:45:00,236.1,236.15,235.77,235.8,46192.0,228.0766,228.1249,227.7578,227.7868,46192.0
2019-03-21 14:50:00,235.75,235.81,235.45,235.81,37803.0,227.7385,227.7965,227.4487,227.7965,37803.0
2019-03-21 14:55:00,235.8,236.08,235.7,236.08,81947.0,227.7868,228.0573,227.6902,228.0573,81947.0
2019-03-21 15:00:00,236.11,236.5,235.92,236.19,126382.0,228.0863,228.463,227.9027,228.1636,126382.0
2019-03-21 15:05:00,236.21,237.0,236.2,236.86,113799.0,228.1829,228.946,228.1732,228.8108,113799.0
2019-03-21 15:10:00,236.84,236.89,236.38,236.49,93221.0,228.7915,228.8398,228.3471,228.4534,93221.0
2019-03-21 15:15:00,236.49,236.6,236.3,236.57,56727.0,228.4534,228.5596,228.2698,228.5307,56727.0
2019-03-21 15:20:00,236.59,236.6,236.45,236.55,35394.0,228.55,228.5596,228.4147,228.5113,35394.0
2019-03-21 15:25:00,236.5,236.65,236.07,236.12,51514.0,228.463,228.6079,228.0476,228.0959,51514.0
2019-03-21 15:30:00,236.12,236.29,236.01,236.18,59449.0,228.0959,228.2602,227.9897,228.1539,59449.0
2019-03-21 15:35:00,236.18,236.32,236.16,236.3,48346.0,228.1539,228.2891,228.1346,228.2698,48346.0
2019-03-21 15:40:00,236.3,236.71,236.26,236.63,60830.0,228.2698,228.6659,228.2312,228.5886,60830.0
2019-03-21 15:45:00,236.62,236.63,236.25,236.28,74142.0,228.579,228.5886,228.2215,228.2505,74142.0
2019-03-21 15:50:00,236.29,236.49,236.22,236.27,82630.0,228.2602,228.4534,228.1925,228.2408,82630.0
2019-03-21 15:55:00,236.3,236.56,235.7,235.92,229236.0,228.2698,228.521,227.6902,227.9027,229236.0
2019-03-22 09:30:00,234.84,235.68,234.4,235.4,85972.0,226.8594,227.6709,226.4344,227.4004,85972.0
2019-03-22 09:35:00,235.6,235.99,234.85,235.8,29601.0,227.5936,227.9704,226.8691,227.7868,29601.0
2019-03-22 09:40:00,235.75,236.0,235.35,235.35,43701.0,227.7385,227.98,227.3521,227.3521,43701.0
2019-03-22 09:45:00,235.35,235.43,234.01,234.18,44167.0,227.3521,227.4294,226.0576,226.2219,44167.0
2019-03-22 09:50:00,234.23,234.45,233.46,233.55,56516.0,226.2702,226.4827,225.5263,225.6133,56516.0
2019-03-22 09:55:00,233.53,233.53,233.01,233.26,59042.0,225.594,225.594,225.0916,225.3331,59042.0
2019-03-22 10:00:00,233.26,233.81,233.2,233.49,44793.0,225.3331,225.8644,225.2752,225.5553,44793.0
2019-03-22 10:05:00,233.48,234.2,233.28,234.09,28074.0,225.5457,226.2412,225.3525,226.1349,28074.0
2019-03-22 10:10:00,234.05,234.26,233.83,234.07,19922.0,226.0963,226.2992,225.8838,226.1156,19922.0
2019-03-22 10:15:00,234.14,234.79,234.0,234.72,29861.0,226.1832,226.8111,226.048,226.7435,29861.0
2019-03-22 10:20:00,234.65,234.86,234.26,234.3,20675.0,226.6759,226.8788,226.2992,226.3378,20675.0
2019-03-22 10:25:00,234.2,234.2,233.79,233.9,16866.0,226.2412,226.2412,225.8451,225.9514,16866.0
2019-03-22 10:30:00,233.98,234.27,233.9,233.9,16057.0,226.0287,226.3088,225.9514,225.9514,16057.0
2019-03-22 10:35:00,233.86,234.25,233.8,234.03,15589.0,225.9127,226.2895,225.8548,226.077,15589.0
2019-03-22 10:40:00,233.99,233.99,233.41,233.68,18176.0,226.0383,226.0383,225.478,225.7389,18176.0
2019-03-22 10:45:00,233.72,233.72,233.14,233.18,21012.0,225.7775,225.7775,225.2172,225.2559,21012.0
2019-03-22 10:50:00,233.11,233.55,233.11,233.51,45644.0,225.1882,225.6133,225.1882,225.5746,45644.0
2019-03-22 10:55:00,233.49,233.84,233.06,233.1,32800.0,225.5553,225.8934,225.1399,225.1786,32800.0
2019-03-22 11:00:00,233.11,233.41,233.01,233.21,33506.0,225.1882,225.478,225.0916,225.2848,33506.0
2019-03-22 11:05:00,233.21,233.5,233.09,233.09,21309.0,225.2848,225.565,225.1689,225.1689,21309.0
2019-03-22 11:10:00,233.15,233.23,232.63,233.1,57077.0,225.2269,225.3042,224.7245,225.1786,57077.0
2019-03-22 11:15:00,233.15,233.3,232.49,233.01,27106.0,225.2269,225.3718,224.5893,225.0916,27106.0
2019-03-22 11:20:00,232.96,233.14,232.6,232.6,15569.0,225.0433,225.2172,224.6956,224.6956,15569.0
2019-03-22 11:25:00,232.63,233.05,232.49,232.67,28583.0,224.7245,225.1303,224.5893,224.7632,28583.0
2019-03-22 11:30:00,232.51,232.85,232.46,232.53,16362.0,224.6086,224.9371,224.5603,224.6279,16362.0
2019-03-22 11:35:00,232.47,232.65,232.3,232.35,19988.0,224.57,224.7439,224.4058,224.4541,19988.0
2019-03-22 11:40:00,232.31,232.58,232.02,232.03,29813.0,224.4154,224.6762,224.1353,224.1449,29813.0
2019-03-22 11:45:00,232.06,232.25,231.91,232.07,44743.0,224.1739,224.3575,224.029,224.1836,44743.0
2019-03-22 11:50:00,231.98,232.09,231.41,231.47,34413.0,224.0966,224.2029,223.546,223.604,34413.0
2019-03-22 11:55:00,231.49,231.79,231.08,231.11,32071.0,223.6233,223.9131,223.2272,223.2562,32071.0
2019-03-22 12:00:00,231.07,231.94,231.07,231.92,22476.0,223.2176,224.058,223.2176,224.0387,22476.0
2019-03-22 12:05:00,231.91,232.04,231.56,231.86,37435.0,224.029,224.1546,223.6909,223.9807,37435.0
2019-03-22 12:10:00,231.94,231.98,231.57,231.66,15299.0,224.058,224.0966,223.7006,223.7875,15299.0
2019-03-22 12:15:00,231.61,232.11,231.53,231.85,20135.0,223.7392,224.2222,223.6619,223.971,20135.0
2019-03-22 12:20:00,231.84,232.25,231.8,232.07,38742.0,223.9614,224.3575,223.9227,224.1836,38742.0
2019-03-22 12:25:00,232.11,232.17,231.7,231.86,20354.0,224.2222,224.2802,223.8261,223.9807,20354.0
2019-03-22 12:30:00,231.8,232.2,231.7,232.18,17139.0,223.9227,224.3092,223.8261,224.2898,17139.0
2019-03-22 12:35:00,232.16,232.16,231.82,231.87,15975.0,224.2705,224.2705,223.9421,223.9904,15975.0
2019-03-22 12:40:00,231.82,231.82,231.18,231.21,31357.0,223.9421,223.9421,223.3238,223.3528,31357.0
2019-03-22 12:45:00,231.2,231.51,231.1,231.42,24383.0,223.3431,223.6426,223.2465,223.5557,24383.0
2019-03-22 12:50:00,231.46,232.13,231.31,232.13,17707.0,223.5943,224.2415,223.4494,224.2415,17707.0
2019-03-22 12:55:00,232.05,232.18,231.85,232.13,15498.0,224.1643,224.2898,223.971,224.2415,15498.0
2019-03-22 13:00:00,232.11,232.4,231.97,232.04,14472.0,224.2222,224.5024,224.087,224.1546,14472.0
2019-03-22 13:05:00,232.01,232.24,231.94,232.2,11689.0,224.1256,224.3478,224.058,224.3092,11689.0
2019-03-22 13:10:00,232.21,232.22,231.81,231.95,14196.0,224.3188,224.3285,223.9324,224.0677,14196.0
2019-03-22 13:15:00,231.94,232.0,231.74,231.83,14995.0,224.058,224.116,223.8648,223.9517,14995.0
2019-03-22 13:20:00,231.84,231.96,231.59,231.77,14772.0,223.9614,224.0773,223.7199,223.8938,14772.0
2019-03-22 13:25:00,231.74,231.8,231.46,231.53,16432.0,223.8648,223.9227,223.5943,223.6619,16432.0
2019-03-22 13:30:00,231.52,231.83,231.4,231.4,14594.0,223.6523,223.9517,223.5363,223.5363,14594.0
2019-03-22 13:35:00,231.45,231.54,231.21,231.39,15030.0,223.5846,223.6716,223.3528,223.5267,15030.0
2019-03-22 13:40:00,231.39,231.53,231.21,231.53,19796.0,223.5267,223.6619,223.3528,223.6619,19796.0
2019-03-22 13:45:00,231.54,231.54,231.18,231.18,15383.0,223.6716,223.6716,223.3238,223.3238,15383.0
2019-03-22 13:50:00,231.18,231.31,231.07,231.26,22675.0,223.3238,223.4494,223.2176,223.4011,22675.0
2019-03-22 13:55:00,231.24,231.28,230.98,230.99,25960.0,223.3818,223.4204,223.1306,223.1403,25960.0
2019-03-22 14:00:00,231.02,231.54,231.01,231.54,27383.0,223.1693,223.6716,223.1596,223.6716,27383.0
2019-03-22 14:05:00,231.56,231.74,231.5,231.72,16214.0,223.6909,223.8648,223.6329,223.8455,16214.0
2019-03-22 14:10:00,231.68,232.1,231.65,232.1,27266.0,223.8068,224.2126,223.7778,224.2126,27266.0
2019-03-22 14:15:00,232.05,232.31,231.8,231.86,35095.0,224.1643,224.4154,223.9227,223.9807,35095.0
2019-03-22 14:20:00,231.86,232.16,231.86,232.04,24704.0,223.9807,224.2705,223.9807,224.1546,24704.0
2019-03-22 14:25:00,232.06,232.14,231.86,232.03,20192.0,224.1739,224.2512,223.9807,224.1449,20192.0
2019-03-22 14:30:00,232.05,232.22,231.73,231.76,25548.0,224.1643,224.3285,223.8551,223.8841,25548.0
2019-03-22 14:35:00,231.79,232.15,231.7,232.09,27341.0,223.9131,224.2609,223.8261,224.2029,27341.0
2019-03-22 14:40:00,232.05,232.3,232.05,232.17,9876.0,224.1643,224.4058,224.1643,224.2802,9876.0
2019-03-22 14:45:00,232.19,232.53,232.14,232.41,15538.0,224.2995,224.6279,224.2512,224.512,15538.0
2019-03-22 14:50:00,232.43,232.86,232.41,232.54,20395.0,224.5313,224.9467,224.512,224.6376,20395.0
2019-03-22 14:55:00,232.54,232.75,232.53,232.6,21987.0,224.6376,224.8405,224.6279,224.6956,21987.0
2019-03-22 15:00:00,232.6,232.88,232.43,232.47,32771.0,224.6956,224.966,224.5313,224.57,32771.0
2019-03-22 15:05:00,232.47,232.69,232.47,232.56,16439.0,224.57,224.7825,224.57,224.6569,16439.0
2019-03-22 15:10:00,232.56,232.64,232.34,232.49,30549.0,224.6569,224.7342,224.4444,224.5893,30549.0
2019-03-22 15:15:00,232.47,232.69,232.19,232.3,16651.0,224.57,224.7825,224.2995,224.4058,16651.0
2019-03-22 15:20:00,232.34,232.55,232.23,232.53,18602.0,224.4444,224.6473,224.3381,224.6279,18602.0
2019-03-22 15:25:00,232.55,232.75,232.1,232.11,41125.0,224.6473,224.8405,224.2126,224.2222,41125.0
2019-03-22 15:30:00,232.08,232.11,231.54,231.56,31963.0,224.1932,224.2222,223.6716,223.6909,31963.0
2019-03-22 15:35:00,231.57,231.87,231.44,231.64,36196.0,223.7006,223.9904,223.575,223.7682,36196.0
2019-03-22 15:40:00,231.66,231.66,231.21,231.25,45819.0,223.7875,223.7875,223.3528,223.3914,45819.0
2019-03-22 15:45:00,231.23,231.73,231.23,231.65,63637.0,223.3721,223.8551,223.3721,223.7778,63637.0
2019-03-22 15:50:00,231.66,231.78,231.46,231.68,93450.0,223.7875,223.9034,223.5943,223.8068,93450.0
2019-03-22 15:55:00,231.71,231.71,230.68,230.81,199876.0,223.8358,223.8358,222.8408,222.9664,199876.0
2019-03-25 09:30:00,230.39,230.52,229.49,230.44,92557.0,222.5607,222.6862,221.6912,222.609,92557.0
2019-03-25 09:35:00,230.54,231.94,230.46,231.92,41350.0,222.7056,224.058,222.6283,224.0387,41350.0
2019-03-25 09:40:00,231.92,231.92,230.53,230.53,33253.0,224.0387,224.0387,222.6959,222.6959,33253.0
2019-03-25 09:45:00,230.48,230.52,229.12,229.13,70337.0,222.6476,222.6862,221.3338,221.3435,70337.0
2019-03-25 09:50:00,229.21,229.56,228.88,229.03,54337.0,221.4208,221.7589,221.102,221.2469,54337.0
2019-03-25 09:55:00,229.05,229.8,228.91,229.56,31031.0,221.2662,221.9907,221.131,221.7589,31031.0
2019-03-25 10:00:00,229.56,230.01,229.36,229.76,28593.0,221.7589,222.1936,221.5657,221.9521,28593.0
2019-03-25 10:05:00,229.81,230.15,229.79,229.87,19039.0,222.0004,222.3288,221.9811,222.0583,19039.0
2019-03-25 10:10:00,229.8,230.13,229.28,229.38,21598.0,221.9907,222.3095,221.4884,221.585,21598.0
2019-03-25 10:15:00,229.36,229.87,229.27,229.69,20889.0,221.5657,222.0583,221.4787,221.8845,20889.0
2019-03-25 10:20:00,229.65,229.67,229.3,229.52,16223.0,221.8458,221.8651,221.5077,221.7202,16223.0
2019-03-25 10:25:00,229.52,230.03,229.46,229.97,16163.0,221.7202,222.2129,221.6623,222.1549,16163.0
2019-03-25 10:30:00,229.91,230.39,229.85,230.18,26828.0,222.097,222.5607,222.039,222.3578,26828.0
2019-03-25 10:35:00,230.04,230.2,229.81,229.91,16196.0,222.2226,222.3771,222.0004,222.097,16196.0
2019-03-25 10:40:00,229.87,230.15,229.73,230.07,12269.0,222.0583,222.3288,221.9231,222.2515,12269.0
2019-03-25 10:45:00,230.16,230.57,230.0,230.53,23471.0,222.3385,222.7345,222.1839,222.6959,23471.0
2019-03-25 10:50:00,230.62,231.26,230.62,230.83,21532.0,222.7828,223.4011,222.7828,222.9857,21532.0
2019-03-25 10:55:00,230.83,231.25,230.73,231.02,25743.0,222.9857,223.3914,222.8891,223.1693,25743.0
2019-03-25 11:00:00,231.03,231.14,230.78,230.87,22447.0,223.1789,223.2852,222.9374,223.0244,22447.0
2019-03-25 11:05:00,230.79,231.09,230.76,230.77,19179.0,222.9471,223.2369,222.9181,222.9278,19179.0
2019-03-25 11:10:00,230.76,230.87,230.56,230.64,32210.0,222.9181,223.0244,222.7249,222.8022,32210.0
2019-03-25 11:15:00,230.67,230.83,230.39,230.82,44153.0,222.8311,222.9857,222.5607,222.9761,44153.0
2019-03-25 11:20:00,230.84,230.98,230.54,230.81,28382.0,222.9954,223.1306,222.7056,222.9664,28382.0
2019-03-25 11:25:00,230.78,231.25,230.78,231.12,20356.0,222.9374,223.3914,222.9374,223.2659,20356.0
2019-03-25 11:30:00,231.12,231.12,230.53,230.61,19671.0,223.2659,223.2659,222.6959,222.7732,19671.0
2019-03-25 11:35:00,230.62,231.0,230.42,230.97,17192.0,222.7828,223.1499,222.5896,223.121,17192.0
2019-03-25 11:40:00,231.03,231.03,230.38,230.4,12604.0,223.1789,223.1789,222.551,222.5703,12604.0
2019-03-25 11:45:00,230.38,230.39,230.0,230.0,24354.0,222.551,222.5607,222.1839,222.1839,24354.0
2019-03-25 11:50:00,230.02,230.5,230.02,230.29,19584.0,222.2032,222.6669,222.2032,222.4641,19584.0
2019-03-25 11:55:00,230.31,230.38,229.91,229.91,20606.0,222.4834,222.551,222.097,222.097,20606.0
2019-03-25 12:00:00,229.95,230.09,229.79,230.09,15399.0,222.1356,222.2709,221.9811,222.2709,15399.0
2019-03-25 12:05:00,230.1,230.49,230.07,230.27,20843.0,222.2805,222.6573,222.2515,222.4447,20843.0
2019-03-25 12:10:00,230.19,230.63,230.1,230.63,21823.0,222.3675,222.7925,222.2805,222.7925,21823.0
2019-03-25 12:15:00,230.6,230.87,230.48,230.77,16615.0,222.7635,223.0244,222.6476,222.9278,16615.0
2019-03-25 12:20:00,230.8,230.87,230.6,230.74,16737.0,222.9567,223.0244,222.7635,222.8988,16737.0
2019-03-25 12:25:00,230.71,230.72,230.38,230.38,23479.0,222.8698,222.8795,222.551,222.551,23479.0
2019-03-25 12:30:00,230.36,230.43,229.84,230.01,17979.0,222.5317,222.5993,222.0294,222.1936,17979.0
2019-03-25 12:35:00,229.99,230.08,229.72,229.79,16940.0,222.1743,222.2612,221.9134,221.9811,16940.0
2019-03-25 12:40:00,229.76,229.86,229.61,229.85,19038.0,221.9521,222.0487,221.8072,222.039,19038.0
2019-03-25 12:45:00,229.84,229.91,229.71,229.82,12240.0,222.0294,222.097,221.9038,222.01,12240.0
2019-03-25 12:50:00,229.89,230.05,229.83,230.03,10741.0,222.0777,222.2322,222.0197,222.2129,10741.0
2019-03-25 12:55:00,230.04,230.17,229.92,230.17,16163.0,222.2226,222.3481,222.1066,222.3481,16163.0
2019-03-25 13:00:00,230.15,230.23,229.75,229.86,21918.0,222.3288,222.4061,221.9424,222.0487,21918.0
2019-03-25 13:05:00,229.82,230.05,229.75,229.92,12467.0,222.01,222.2322,221.9424,222.1066,12467.0
2019-03-25 13:10:00,229.91,230.49,229.85,230.36,11063.0,222.097,222.6573,222.039,222.5317,11063.0
2019-03-25 13:15:00,230.37,230.37,229.9,230.01,22107.0,222.5413,222.5413,222.0873,222.1936,22107.0
2019-03-25 13:20:00,230.06,230.14,229.77,229.87,10593.0,222.2419,222.3192,221.9617,222.0583,10593.0
2019-03-25 13:25:00,229.97,230.04,228.55,229.83,130752.0,222.1549,222.2226,220.7832,222.0197,130752.0
2019-03-25 13:30:00,229.83,231.07,229.14,230.3,212192.0,222.0197,223.2176,221.3531,222.4737,212192.0
2019-03-25 13:35:00,230.3,231.9,230.27,230.8,170828.0,222.4737,224.0194,222.4447,222.9567,170828.0
2019-03-25 13:40:00,230.8,230.96,229.87,229.95,55114.0,222.9567,223.1113,222.0583,222.1356,55114.0
2019-03-25 13:45:00,229.89,230.03,229.21,229.79,36791.0,222.0777,222.2129,221.4208,221.9811,36791.0
2019-03-25 13:50:00,229.79,230.16,229.79,230.02,20778.0,221.9811,222.3385,221.9811,222.2032,20778.0
2019-03-25 13:55:00,229.98,230.17,229.85,230.17,12424.0,222.1646,222.3481,222.039,222.3481,12424.0
2019-03-25 14:00:00,230.15,230.24,229.72,229.8,51668.0,222.3288,222.4158,221.9134,221.9907,51668.0
2019-03-25 14:05:00,229.8,229.8,229.54,229.63,17697.0,221.9907,221.9907,221.7396,221.8265,17697.0
2019-03-25 14:10:00,229.63,229.83,229.41,229.69,27400.0,221.8265,222.0197,221.614,221.8845,27400.0
2019-03-25 14:15:00,229.7,229.93,229.22,229.37,17316.0,221.8941,222.1163,221.4304,221.5753,17316.0
2019-03-25 14:20:00,229.33,229.52,229.0,229.08,21566.0,221.5367,221.7202,221.2179,221.2952,21566.0
2019-03-25 14:25:00,229.08,229.44,229.02,229.38,17149.0,221.2952,221.6429,221.2372,221.585,17149.0
2019-03-25 14:30:00,229.39,229.71,229.39,229.5,18786.0,221.5946,221.9038,221.5946,221.7009,18786.0
2019-03-25 14:35:00,229.52,229.55,229.34,229.49,29789.0,221.7202,221.7492,221.5463,221.6912,29789.0
2019-03-25 14:40:00,229.48,229.85,229.42,229.83,15436.0,221.6816,222.039,221.6236,222.0197,15436.0
2019-03-25 14:45:00,229.83,229.98,229.7,229.72,13463.0,222.0197,222.1646,221.8941,221.9134,13463.0
2019-03-25 14:50:00,229.73,229.82,229.56,229.64,14970.0,221.9231,222.01,221.7589,221.8362,14970.0
2019-03-25 14:55:00,229.66,229.96,229.6,229.92,28551.0,221.8555,222.1453,221.7975,222.1066,28551.0
2019-03-25 15:00:00,229.95,230.2,229.86,229.96,24961.0,222.1356,222.3771,222.0487,222.1453,24961.0
2019-03-25 15:05:00,229.98,230.06,229.86,229.98,14196.0,222.1646,222.2419,222.0487,222.1646,14196.0
2019-03-25 15:10:00,229.99,230.46,229.99,230.45,21897.0,222.1743,222.6283,222.1743,222.6186,21897.0
2019-03-25 15:15:00,230.41,230.54,230.34,230.39,14080.0,222.58,222.7056,222.5124,222.5607,14080.0
2019-03-25 15:20:00,230.39,230.76,230.32,230.74,20604.0,222.5607,222.9181,222.493,222.8988,20604.0
2019-03-25 15:25:00,230.73,230.97,230.69,230.74,19857.0,222.8891,223.121,222.8505,222.8988,19857.0
2019-03-25 15:30:00,230.78,230.89,230.48,230.49,24172.0,222.9374,223.0437,222.6476,222.6573,24172.0
2019-03-25 15:35:00,230.51,230.69,230.4,230.43,20123.0,222.6766,222.8505,222.5703,222.5993,20123.0
2019-03-25 15:40:00,230.41,230.69,230.39,230.61,25617.0,222.58,222.8505,222.5607,222.7732,25617.0
2019-03-25 15:45:00,230.65,230.86,230.43,230.5,42223.0,222.8118,223.0147,222.5993,222.6669,42223.0
2019-03-25 15:50:00,230.51,230.64,230.38,230.42,48879.0,222.6766,222.8022,222.551,222.5896,48879.0
2019-03-25 15:55:00,230.44,230.77,230.23,230.46,91714.0,222.609,222.9278,222.4061,222.6283,91714.0
2019-03-26 09:30:00,232.87,233.12,232.23,232.26,84885.0,224.9564,225.1979,224.3381,224.3671,84885.0
2019-03-26 09:35:00,232.32,232.56,232.0,232.42,85398.0,224.4251,224.6569,224.116,224.5217,85398.0
2019-03-26 09:40:00,232.42,232.43,231.6,232.22,63036.0,224.5217,224.5313,223.7295,224.3285,63036.0
2019-03-26 09:45:00,232.19,232.7,232.07,232.61,39641.0,224.2995,224.7922,224.1836,224.7052,39641.0
2019-03-26 09:50:00,232.59,233.04,232.55,233.02,58933.0,224.6859,225.1206,224.6473,225.1013,58933.0
2019-03-26 09:55:00,232.99,233.16,232.8,232.89,49246.0,225.0723,225.2365,224.8888,224.9757,49246.0
2019-03-26 10:00:00,233.0,233.26,232.74,233.11,54109.0,225.082,225.3331,224.8308,225.1882,54109.0
2019-03-26 10:05:00,233.08,233.18,232.54,232.55,41872.0,225.1593,225.2559,224.6376,224.6473,41872.0
2019-03-26 10:10:00,232.55,232.81,232.51,232.55,28034.0,224.6473,224.8984,224.6086,224.6473,28034.0
2019-03-26 10:15:00,232.58,232.67,232.3,232.56,21192.0,224.6762,224.7632,224.4058,224.6569,21192.0
2019-03-26 10:20:00,232.62,232.62,232.14,232.22,22324.0,224.7149,224.7149,224.2512,224.3285,22324.0
2019-03-26 10:25:00,232.22,232.72,232.22,232.52,23480.0,224.3285,224.8115,224.3285,224.6183,23480.0
2019-03-26 10:30:00,232.56,232.62,232.24,232.24,22061.0,224.6569,224.7149,224.3478,224.3478,22061.0
2019-03-26 10:35:00,232.24,232.24,231.97,232.07,23905.0,224.3478,224.3478,224.087,224.1836,23905.0
2019-03-26 10:40:00,232.09,232.31,231.98,232.1,24354.0,224.2029,224.4154,224.0966,224.2126,24354.0
2019-03-26 10:45:00,232.13,232.76,232.13,232.71,20623.0,224.2415,224.8501,224.2415,224.8018,20623.0
2019-03-26 10:50:00,232.65,233.15,232.65,233.0,27884.0,224.7439,225.2269,224.7439,225.082,27884.0
2019-03-26 10:55:00,233.02,233.25,233.02,233.13,27426.0,225.1013,225.3235,225.1013,225.2076,27426.0
2019-03-26 11:00:00,233.11,233.43,233.07,233.35,25217.0,225.1882,225.4974,225.1496,225.4201,25217.0
2019-03-26 11:05:00,233.32,233.4,233.13,233.26,15021.0,225.3911,225.4684,225.2076,225.3331,15021.0
2019-03-26 11:10:00,233.31,233.63,233.2,233.49,31630.0,225.3814,225.6906,225.2752,225.5553,31630.0
2019-03-26 11:15:00,233.55,233.63,232.88,232.98,12796.0,225.6133,225.6906,224.966,225.0626,12796.0
2019-03-26 11:20:00,233.1,233.24,232.97,233.13,8652.0,225.1786,225.3138,225.053,225.2076,8652.0
2019-03-26 11:25:00,233.17,233.19,232.86,232.97,14536.0,225.2462,225.2655,224.9467,225.053,14536.0
2019-03-26 11:30:00,232.96,233.17,232.82,233.06,17452.0,225.0433,225.2462,224.9081,225.1399,17452.0
2019-03-26 11:35:00,232.95,233.04,232.75,233.02,25806.0,225.0337,225.1206,224.8405,225.1013,25806.0
2019-03-26 11:40:00,232.99,233.11,232.72,232.75,18866.0,225.0723,225.1882,224.8115,224.8405,18866.0
2019-03-26 11:45:00,232.68,232.69,232.12,232.39,18785.0,224.7728,224.7825,224.2319,224.4927,18785.0
2019-03-26 11:50:00,232.36,232.36,232.04,232.29,15965.0,224.4637,224.4637,224.1546,224.3961,15965.0
2019-03-26 11:55:00,232.27,232.6,232.27,232.6,15099.0,224.3768,224.6956,224.3768,224.6956,15099.0
2019-03-26 12:00:00,232.6,232.83,232.55,232.81,13794.0,224.6956,224.9177,224.6473,224.8984,13794.0
2019-03-26 12:05:00,232.83,232.92,232.72,232.78,10974.0,224.9177,225.0047,224.8115,224.8694,10974.0
2019-03-26 12:10:00,232.76,232.9,232.7,232.78,10594.0,224.8501,224.9854,224.7922,224.8694,10594.0
2019-03-26 12:15:00,232.83,232.98,232.75,232.85,14207.0,224.9177,225.0626,224.8405,224.9371,14207.0
2019-03-26 12:20:00,232.87,232.94,232.31,232.35,10529.0,224.9564,225.024,224.4154,224.4541,10529.0
2019-03-26 12:25:00,232.36,232.47,232.2,232.32,13228.0,224.4637,224.57,224.3092,224.4251,13228.0
2019-03-26 12:30:00,232.4,232.56,232.26,232.31,9935.0,224.5024,224.6569,224.3671,224.4154,9935.0
2019-03-26 12:35:00,232.35,232.47,232.17,232.17,32996.0,224.4541,224.57,224.2802,224.2802,32996.0
2019-03-26 12:40:00,232.23,232.4,232.06,232.22,17065.0,224.3381,224.5024,224.1739,224.3285,17065.0
2019-03-26 12:45:00,232.19,232.27,232.11,232.13,6963.0,224.2995,224.3768,224.2222,224.2415,6963.0
2019-03-26 12:50:00,232.17,232.59,232.17,232.56,12609.0,224.2802,224.6859,224.2802,224.6569,12609.0
2019-03-26 12:55:00,232.57,232.59,232.32,232.53,12816.0,224.6666,224.6859,224.4251,224.6279,12816.0
2019-03-26 13:00:00,232.53,232.69,232.42,232.58,12851.0,224.6279,224.7825,224.5217,224.6762,12851.0
2019-03-26 13:05:00,232.57,232.77,232.5,232.73,7397.0,224.6666,224.8598,224.599,224.8211,7397.0
2019-03-26 13:10:00,232.79,232.95,232.7,232.9,11358.0,224.8791,225.0337,224.7922,224.9854,11358.0
2019-03-26 13:15:00,232.9,233.1,232.86,233.06,11828.0,224.9854,225.1786,224.9467,225.1399,11828.0
2019-03-26 13:20:00,233.06,233.06,232.87,232.91,9786.0,225.1399,225.1399,224.9564,224.995,9786.0
2019-03-26 13:25:00,232.91,232.92,232.71,232.91,12962.0,224.995,225.0047,224.8018,224.995,12962.0
2019-03-26 13:30:00,232.92,232.95,232.7,232.74,13695.0,225.0047,225.0337,224.7922,224.8308,13695.0
2019-03-26 13:35:00,232.74,232.75,232.31,232.54,14349.0,224.8308,224.8405,224.4154,224.6376,14349.0
2019-03-26 13:40:00,232.58,232.7,232.54,232.64,11923.0,224.6762,224.7922,224.6376,224.7342,11923.0
2019-03-26 13:45:00,232.67,232.84,232.59,232.7,21975.0,224.7632,224.9274,224.6859,224.7922,21975.0
2019-03-26 13:50:00,232.68,232.7,232.26,232.43,28947.0,224.7728,224.7922,224.3671,224.5313,28947.0
2019-03-26 13:55:00,232.32,232.32,232.0,232.0,15565.0,224.4251,224.4251,224.116,224.116,15565.0
2019-03-26 14:00:00,232.0,232.18,231.87,231.94,13389.0,224.116,224.2898,223.9904,224.058,13389.0
2019-03-26 14:05:00,231.95,232.28,231.94,231.97,11606.0,224.0677,224.3864,224.058,224.087,11606.0
2019-03-26 14:10:00,231.94,231.99,231.73,231.87,14311.0,224.058,224.1063,223.8551,223.9904,14311.0
2019-03-26 14:15:00,231.92,232.15,231.92,232.05,37205.0,224.0387,224.2609,224.0387,224.1643,37205.0
2019-03-26 14:20:00,232.03,232.05,231.75,231.99,12127.0,224.1449,224.1643,223.8744,224.1063,12127.0
2019-03-26 14:25:00,231.98,232.03,231.64,231.66,12494.0,224.0966,224.1449,223.7682,223.7875,12494.0
2019-03-26 14:30:00,231.64,231.76,231.45,231.64,12702.0,223.7682,223.8841,223.5846,223.7682,12702.0
2019-03-26 14:35:00,231.66,232.02,231.65,231.98,13508.0,223.7875,224.1353,223.7778,224.0966,13508.0
2019-03-26 14:40:00,232.0,232.23,231.91,232.23,22454.0,224.116,224.3381,224.029,224.3381,22454.0
2019-03-26 14:45:00,232.23,232.24,232.06,232.07,9824.0,224.3381,224.3478,224.1739,224.1836,9824.0
2019-03-26 14:50:00,232.07,232.07,231.75,231.75,12146.0,224.1836,224.1836,223.8744,223.8744,12146.0
2019-03-26 14:55:00,231.71,232.3,231.67,232.25,25872.0,223.8358,224.4058,223.7972,224.3575,25872.0
2019-03-26 15:00:00,232.25,232.65,232.24,232.53,22358.0,224.3575,224.7439,224.3478,224.6279,22358.0
2019-03-26 15:05:00,232.57,232.74,232.41,232.62,8680.0,224.6666,224.8308,224.512,224.7149,8680.0
2019-03-26 15:10:00,232.58,232.72,232.48,232.48,17265.0,224.6762,224.8115,224.5796,224.5796,17265.0
2019-03-26 15:15:00,232.47,232.52,232.27,232.29,15691.0,224.57,224.6183,224.3768,224.3961,15691.0
2019-03-26 15:20:00,232.28,232.46,232.22,232.35,16402.0,224.3864,224.5603,224.3285,224.4541,16402.0
2019-03-26 15:25:00,232.28,232.33,232.04,232.13,16340.0,224.3864,224.4347,224.1546,224.2415,16340.0
2019-03-26 15:30:00,232.13,232.38,231.95,232.28,22131.0,224.2415,224.483,224.0677,224.3864,22131.0
2019-03-26 15:35:00,232.3,232.56,232.29,232.37,25248.0,224.4058,224.6569,224.3961,224.4734,25248.0
2019-03-26 15:40:00,232.39,232.49,232.28,232.29,20615.0,224.4927,224.5893,224.3864,224.3961,20615.0
2019-03-26 15:45:00,232.27,232.56,232.17,232.4,31373.0,224.3768,224.6569,224.2802,224.5024,31373.0
2019-03-26 15:50:00,232.38,232.62,232.33,232.55,40755.0,224.483,224.7149,224.4347,224.6473,40755.0
2019-03-26 15:55:00,232.55,233.49,232.55,233.27,141365.0,224.6473,225.5553,224.6473,225.3428,141365.0
2019-03-27 09:30:00,233.92,234.2,233.58,233.66,87657.0,225.9707,226.2412,225.6423,225.7195,87657.0
2019-03-27 09:35:00,233.73,234.08,233.18,233.31,46679.0,225.7872,226.1253,225.2559,225.3814,46679.0
2019-03-27 09:40:00,233.33,233.58,232.91,233.2,31257.0,225.4008,225.6423,224.995,225.2752,31257.0
2019-03-27 09:45:00,233.21,233.36,233.08,233.2,24228.0,225.2848,225.4297,225.1593,225.2752,24228.0
2019-03-27 09:50:00,233.2,233.79,233.08,233.58,26065.0,225.2752,225.8451,225.1593,225.6423,26065.0
2019-03-27 09:55:00,233.51,233.51,232.82,233.09,21094.0,225.5746,225.5746,224.9081,225.1689,21094.0
2019-03-27 10:00:00,233.09,233.36,232.96,233.29,21966.0,225.1689,225.4297,225.0433,225.3621,21966.0
2019-03-27 10:05:00,233.28,233.84,233.04,233.54,23869.0,225.3525,225.8934,225.1206,225.6036,23869.0
2019-03-27 10:10:00,233.59,233.85,233.53,233.76,18847.0,225.6519,225.9031,225.594,225.8161,18847.0
2019-03-27 10:15:00,233.76,233.84,233.56,233.76,17523.0,225.8161,225.8934,225.6229,225.8161,17523.0
2019-03-27 10:20:00,233.79,233.99,233.57,233.92,19297.0,225.8451,226.0383,225.6326,225.9707,19297.0
2019-03-27 10:25:00,233.92,234.12,233.83,233.96,19901.0,225.9707,226.1639,225.8838,226.0093,19901.0
2019-03-27 10:30:00,234.08,234.15,233.92,233.97,9396.0,226.1253,226.1929,225.9707,226.019,9396.0
2019-03-27 10:35:00,234.03,234.15,233.69,233.81,18701.0,226.077,226.1929,225.7485,225.8644,18701.0
2019-03-27 10:40:00,233.81,233.92,233.05,233.21,29844.0,225.8644,225.9707,225.1303,225.2848,29844.0
2019-03-27 10:45:00,233.23,233.31,232.85,233.22,48457.0,225.3042,225.3814,224.9371,225.2945,48457.0
2019-03-27 10:50:00,233.21,233.32,232.93,233.0,23266.0,225.2848,225.3911,225.0143,225.082,23266.0
2019-03-27 10:55:00,233.09,233.1,232.7,232.83,13816.0,225.1689,225.1786,224.7922,224.9177,13816.0
2019-03-27 11:00:00,232.87,233.18,232.77,232.82,12714.0,224.9564,225.2559,224.8598,224.9081,12714.0
2019-03-27 11:05:00,232.81,232.82,232.37,232.46,21365.0,224.8984,224.9081,224.4734,224.5603,21365.0
2019-03-27 11:10:00,232.46,232.58,231.57,231.57,45110.0,224.5603,224.6762,223.7006,223.7006,45110.0
2019-03-27 11:15:00,231.6,231.64,231.24,231.37,22272.0,223.7295,223.7682,223.3818,223.5074,22272.0
2019-03-27 11:20:00,231.35,231.58,231.27,231.37,24808.0,223.488,223.7102,223.4108,223.5074,24808.0
2019-03-27 11:25:00,231.38,231.52,230.88,230.93,25035.0,223.517,223.6523,223.034,223.0823,25035.0
2019-03-27 11:30:00,230.88,230.99,230.3,230.3,28997.0,223.034,223.1403,222.4737,222.4737,28997.0
2019-03-27 11:35:00,230.3,230.59,230.08,230.47,28500.0,222.4737,222.7539,222.2612,222.6379,28500.0
2019-03-27 11:40:00,230.46,230.63,229.66,229.66,23055.0,222.6283,222.7925,221.8555,221.8555,23055.0
2019-03-27 11:45:00,229.7,230.21,229.65,229.92,14255.0,221.8941,222.3868,221.8458,222.1066,14255.0
2019-03-27 11:50:00,229.94,230.36,229.83,230.36,28250.0,222.126,222.5317,222.0197,222.5317,28250.0
2019-03-27 11:55:00,230.35,230.63,230.17,230.45,15372.0,222.522,222.7925,222.3481,222.6186,15372.0
2019-03-27 12:00:00,230.47,230.67,230.1,230.67,25496.0,222.6379,222.8311,222.2805,222.8311,25496.0
2019-03-27 12:05:00,230.67,230.75,230.46,230.47,27951.0,222.8311,222.9084,222.6283,222.6379,27951.0
2019-03-27 12:10:00,230.48,230.75,230.4,230.4,15969.0,222.6476,222.9084,222.5703,222.5703,15969.0
2019-03-27 12:15:00,230.33,230.42,230.02,230.19,22079.0,222.5027,222.5896,222.2032,222.3675,22079.0
2019-03-27 12:20:00,230.25,230.57,230.1,230.33,20041.0,222.4254,222.7345,222.2805,222.5027,20041.0
2019-03-27 12:25:00,230.32,230.52,230.09,230.36,13993.0,222.493,222.6862,222.2709,222.5317,13993.0
2019-03-27 12:30:00,230.37,230.73,230.3,230.64,9970.0,222.5413,222.8891,222.4737,222.8022,9970.0
2019-03-27 12:35:00,230.64,230.69,230.47,230.59,10371.0,222.8022,222.8505,222.6379,222.7539,10371.0
2019-03-27 12:40:00,230.56,230.66,230.39,230.62,12327.0,222.7249,222.8215,222.5607,222.7828,12327.0
2019-03-27 12:45:00,230.68,230.78,230.56,230.59,11752.0,222.8408,222.9374,222.7249,222.7539,11752.0
2019-03-27 12:50:00,230.68,230.87,230.58,230.72,10393.0,222.8408,223.0244,222.7442,222.8795,10393.0
2019-03-27 12:55:00,230.72,230.74,230.35,230.36,17771.0,222.8795,222.8988,222.522,222.5317,17771.0
2019-03-27 13:00:00,230.39,230.39,230.1,230.1,9670.0,222.5607,222.5607,222.2805,222.2805,9670.0
2019-03-27 13:05:00,230.14,230.33,230.0,230.08,18625.0,222.3192,222.5027,222.1839,222.2612,18625.0
2019-03-27 13:10:00,230.06,231.06,230.05,231.04,14629.0,222.2419,223.2079,222.2322,223.1886,14629.0
2019-03-27 13:15:00,230.98,231.21,230.89,231.08,7963.0,223.1306,223.3528,223.0437,223.2272,7963.0
2019-03-27 13:20:00,231.0,231.32,230.89,231.32,11699.0,223.1499,223.4591,223.0437,223.4591,11699.0
2019-03-27 13:25:00,231.34,231.64,231.34,231.49,9801.0,223.4784,223.7682,223.4784,223.6233,9801.0
2019-03-27 13:30:00,231.49,231.7,231.41,231.7,10015.0,223.6233,223.8261,223.546,223.8261,10015.0
2019-03-27 13:35:00,231.64,231.69,231.44,231.69,7268.0,223.7682,223.8165,223.575,223.8165,7268.0
2019-03-27 13:40:00,231.71,232.09,231.71,232.09,8730.0,223.8358,224.2029,223.8358,224.2029,8730.0
2019-03-27 13:45:00,232.11,232.12,231.84,231.95,8176.0,224.2222,224.2319,223.9614,224.0677,8176.0
2019-03-27 13:50:00,231.96,232.17,231.89,232.09,11752.0,224.0773,224.2802,224.0097,224.2029,11752.0
2019-03-27 13:55:00,232.14,232.19,231.91,231.92,11443.0,224.2512,224.2995,224.029,224.0387,11443.0
2019-03-27 14:00:00,231.92,232.34,231.88,232.33,13766.0,224.0387,224.4444,224.0,224.4347,13766.0
2019-03-27 14:05:00,232.29,232.37,232.09,232.36,32841.0,224.3961,224.4734,224.2029,224.4637,32841.0
2019-03-27 14:10:00,232.4,232.63,232.26,232.53,15503.0,224.5024,224.7245,224.3671,224.6279,15503.0
2019-03-27 14:15:00,232.51,232.56,232.12,232.12,20443.0,224.6086,224.6569,224.2319,224.2319,20443.0
2019-03-27 14:20:00,232.09,232.28,232.0,232.25,18102.0,224.2029,224.3864,224.116,224.3575,18102.0
2019-03-27 14:25:00,232.29,232.34,232.1,232.21,10300.0,224.3961,224.4444,224.2126,224.3188,10300.0
2019-03-27 14:30:00,232.25,232.52,232.21,232.26,12257.0,224.3575,224.6183,224.3188,224.3671,12257.0
2019-03-27 14:35:00,232.23,232.31,231.67,231.67,14763.0,224.3381,224.4154,223.7972,223.7972,14763.0
2019-03-27 14:40:00,231.67,231.86,231.65,231.8,13510.0,223.7972,223.9807,223.7778,223.9227,13510.0
2019-03-27 14:45:00,231.85,231.94,231.69,231.85,11546.0,223.971,224.058,223.8165,223.971,11546.0
2019-03-27 14:50:00,231.88,232.12,231.88,232.03,12688.0,224.0,224.2319,224.0,224.1449,12688.0
2019-03-27 14:55:00,232.06,232.17,231.93,232.05,13100.0,224.1739,224.2802,224.0483,224.1643,13100.0
2019-03-27 15:00:00,232.05,232.12,231.83,231.94,19295.0,224.1643,224.2319,223.9517,224.058,19295.0
2019-03-27 15:05:00,231.98,232.18,231.88,231.92,21077.0,224.0966,224.2898,224.0,224.0387,21077.0
2019-03-27 15:10:00,231.94,232.1,231.85,232.06,15850.0,224.058,224.2126,223.971,224.1739,15850.0
2019-03-27 15:15:00,232.0,232.14,231.94,232.1,17650.0,224.116,224.2512,224.058,224.2126,17650.0
2019-03-27 15:20:00,232.09,232.31,231.99,232.2,20586.0,224.2029,224.4154,224.1063,224.3092,20586.0
2019-03-27 15:25:00,232.16,232.4,232.14,232.38,19006.0,224.2705,224.5024,224.2512,224.483,19006.0
2019-03-27 15:30:00,232.4,232.69,232.4,232.59,28175.0,224.5024,224.7825,224.5024,224.6859,28175.0
2019-03-27 15:35:00,232.6,232.73,232.5,232.65,29140.0,224.6956,224.8211,224.599,224.7439,29140.0
2019-03-27 15:40:00,232.65,232.81,232.58,232.63,22950.0,224.7439,224.8984,224.6762,224.7245,22950.0
2019-03-27 15:45:00,232.65,232.84,232.63,232.74,29012.0,224.7439,224.9274,224.7245,224.8308,29012.0
2019-03-27 15:50:00,232.73,232.77,232.33,232.36,41745.0,224.8211,224.8598,224.4347,224.4637,41745.0
2019-03-27 15:55:00,232.31,232.61,232.19,232.46,91704.0,224.4154,224.7052,224.2995,224.5603,91704.0
2019-03-28 09:30:00,233.42,233.87,232.46,232.57,50378.0,225.4877,225.9224,224.5603,224.6666,50378.0
2019-03-28 09:35:00,232.66,233.1,232.37,232.67,21745.0,224.7535,225.1786,224.4734,224.7632,21745.0
2019-03-28 09:40:00,232.65,233.03,232.46,233.02,28330.0,224.7439,225.111,224.5603,225.1013,28330.0
2019-03-28 09:45:00,232.96,233.59,232.82,233.29,23743.0,225.0433,225.6519,224.9081,225.3621,23743.0
2019-03-28 09:50:00,233.36,233.76,233.24,233.55,33680.0,225.4297,225.8161,225.3138,225.6133,33680.0
2019-03-28 09:55:00,233.47,233.64,233.26,233.51,19293.0,225.536,225.7002,225.3331,225.5746,19293.0
2019-03-28 10:00:00,233.53,234.14,233.35,234.11,28849.0,225.594,226.1832,225.4201,226.1542,28849.0
2019-03-28 10:05:00,234.1,234.1,233.83,233.94,16454.0,226.1446,226.1446,225.8838,225.99,16454.0
2019-03-28 10:10:00,233.95,234.1,233.74,233.79,14488.0,225.9997,226.1446,225.7968,225.8451,14488.0
2019-03-28 10:15:00,233.79,233.87,233.61,233.75,21450.0,225.8451,225.9224,225.6712,225.8065,21450.0
2019-03-28 10:20:00,233.79,234.01,233.75,234.01,16048.0,225.8451,226.0576,225.8065,226.0576,16048.0
2019-03-28 10:25:00,234.01,234.14,233.81,234.1,20350.0,226.0576,226.1832,225.8644,226.1446,20350.0
2019-03-28 10:30:00,234.2,234.28,234.02,234.21,23801.0,226.2412,226.3185,226.0673,226.2509,23801.0
2019-03-28 10:35:00,234.16,234.34,233.77,233.77,27786.0,226.2025,226.3764,225.8258,225.8258,27786.0
2019-03-28 10:40:00,233.8,234.28,233.75,234.02,27190.0,225.8548,226.3185,225.8065,226.0673,27190.0
2019-03-28 10:45:00,234.03,234.14,233.67,233.79,25659.0,226.077,226.1832,225.7292,225.8451,25659.0
2019-03-28 10:50:00,233.79,233.79,233.41,233.53,18071.0,225.8451,225.8451,225.478,225.594,18071.0
2019-03-28 10:55:00,233.54,233.65,233.35,233.44,17189.0,225.6036,225.7099,225.4201,225.507,17189.0
2019-03-28 11:00:00,233.48,233.51,233.09,233.24,24394.0,225.5457,225.5746,225.1689,225.3138,24394.0
2019-03-28 11:05:00,233.24,233.37,232.93,233.37,17518.0,225.3138,225.4394,225.0143,225.4394,17518.0
2019-03-28 11:10:00,233.35,233.55,233.25,233.48,18775.0,225.4201,225.6133,225.3235,225.5457,18775.0
2019-03-28 11:15:00,233.47,233.5,233.16,233.31,18636.0,225.536,225.565,225.2365,225.3814,18636.0
2019-03-28 11:20:00,233.31,233.46,232.92,233.11,36282.0,225.3814,225.5263,225.0047,225.1882,36282.0
2019-03-28 11:25:00,232.92,232.97,232.68,232.88,24101.0,225.0047,225.053,224.7728,224.966,24101.0
2019-03-28 11:30:00,232.83,233.1,232.76,233.03,15648.0,224.9177,225.1786,224.8501,225.111,15648.0
2019-03-28 11:35:00,232.99,233.31,232.91,233.24,10644.0,225.0723,225.3814,224.995,225.3138,10644.0
2019-03-28 11:40:00,233.3,233.3,232.97,233.28,14551.0,225.3718,225.3718,225.053,225.3525,14551.0
2019-03-28 11:45:00,233.28,233.8,233.23,233.75,25635.0,225.3525,225.8548,225.3042,225.8065,25635.0
2019-03-28 11:50:00,233.8,233.91,233.55,233.63,21246.0,225.8548,225.961,225.6133,225.6906,21246.0
2019-03-28 11:55:00,233.7,233.77,233.45,233.7,11454.0,225.7582,225.8258,225.5167,225.7582,11454.0
2019-03-28 12:00:00,233.7,233.99,233.51,233.85,19523.0,225.7582,226.0383,225.5746,225.9031,19523.0
2019-03-28 12:05:00,233.9,234.4,233.9,234.2,35734.0,225.9514,226.4344,225.9514,226.2412,35734.0
2019-03-28 12:10:00,234.24,234.24,233.71,233.74,14410.0,226.2798,226.2798,225.7678,225.7968,14410.0
2019-03-28 12:15:00,233.75,234.16,233.7,234.16,14542.0,225.8065,226.2025,225.7582,226.2025,14542.0
2019-03-28 12:20:00,234.18,234.25,234.02,234.14,12938.0,226.2219,226.2895,226.0673,226.1832,12938.0
2019-03-28 12:25:00,234.14,234.29,233.97,234.18,11143.0,226.1832,226.3281,226.019,226.2219,11143.0
2019-03-28 12:30:00,234.24,234.4,234.21,234.38,16577.0,226.2798,226.4344,226.2509,226.4151,16577.0
2019-03-28 12:35:00,234.38,234.4,234.22,234.32,15554.0,226.4151,226.4344,226.2605,226.3571,15554.0
2019-03-28 12:40:00,234.35,234.4,234.19,234.26,16226.0,226.3861,226.4344,226.2315,226.2992,16226.0
2019-03-28 12:45:00,234.26,234.41,234.2,234.37,28210.0,226.2992,226.4441,226.2412,226.4054,28210.0
2019-03-28 12:50:00,234.39,234.7,234.38,234.62,17292.0,226.4247,226.7242,226.4151,226.6469,17292.0
2019-03-28 12:55:00,234.63,234.63,234.47,234.49,8673.0,226.6566,226.6566,226.502,226.5213,8673.0
2019-03-28 13:00:00,234.53,234.74,234.52,234.64,14926.0,226.56,226.7628,226.5503,226.6662,14926.0
2019-03-28 13:05:00,234.63,234.63,234.4,234.43,15727.0,226.6566,226.6566,226.4344,226.4634,15727.0
2019-03-28 13:10:00,234.45,234.58,234.45,234.46,10140.0,226.4827,226.6083,226.4827,226.4924,10140.0
2019-03-28 13:15:00,234.46,234.6,234.43,234.43,15388.0,226.4924,226.6276,226.4634,226.4634,15388.0
2019-03-28 13:20:00,234.45,234.47,234.26,234.31,26744.0,226.4827,226.502,226.2992,226.3475,26744.0
2019-03-28 13:25:00,234.32,234.5,234.3,234.48,10512.0,226.3571,226.531,226.3378,226.5117,10512.0
2019-03-28 13:30:00,234.46,234.7,234.41,234.46,13611.0,226.4924,226.7242,226.4441,226.4924,13611.0
2019-03-28 13:35:00,234.4,234.48,234.24,234.24,9450.0,226.4344,226.5117,226.2798,226.2798,9450.0
2019-03-28 13:40:00,234.21,234.32,234.15,234.26,7852.0,226.2509,226.3571,226.1929,226.2992,7852.0
2019-03-28 13:45:00,234.23,234.39,234.17,234.27,11582.0,226.2702,226.4247,226.2122,226.3088,11582.0
2019-03-28 13:50:00,234.36,234.41,234.27,234.4,5934.0,226.3958,226.4441,226.3088,226.4344,5934.0
2019-03-28 13:55:00,234.4,234.41,234.3,234.35,17826.0,226.4344,226.4441,226.3378,226.3861,17826.0
2019-03-28 14:00:00,234.38,234.44,234.31,234.4,12418.0,226.4151,226.473,226.3475,226.4344,12418.0
2019-03-28 14:05:00,234.39,234.41,234.22,234.33,8577.0,226.4247,226.4441,226.2605,226.3668,8577.0
2019-03-28 14:10:00,234.34,234.57,234.34,234.56,11847.0,226.3764,226.5986,226.3764,226.589,11847.0
2019-03-28 14:15:00,234.56,234.58,234.4,234.51,9457.0,226.589,226.6083,226.4344,226.5407,9457.0
2019-03-28 14:20:00,234.51,234.51,234.38,234.43,11866.0,226.5407,226.5407,226.4151,226.4634,11866.0
2019-03-28 14:25:00,234.46,234.68,234.42,234.63,12206.0,226.4924,226.7049,226.4537,226.6566,12206.0
2019-03-28 14:30:00,234.61,234.66,234.52,234.53,21024.0,226.6373,226.6856,226.5503,226.56,21024.0
2019-03-28 14:35:00,234.51,234.66,234.47,234.59,17217.0,226.5407,226.6856,226.502,226.6179,17217.0
2019-03-28 14:40:00,234.6,234.6,234.3,234.33,14108.0,226.6276,226.6276,226.3378,226.3668,14108.0
2019-03-28 14:45:00,234.33,234.38,234.25,234.29,12680.0,226.3668,226.4151,226.2895,226.3281,12680.0
2019-03-28 14:50:00,234.29,234.45,234.27,234.44,12259.0,226.3281,226.4827,226.3088,226.473,12259.0
2019-03-28 14:55:00,234.43,234.72,234.43,234.7,16904.0,226.4634,226.7435,226.4634,226.7242,16904.0
2019-03-28 15:00:00,234.72,235.0,234.64,234.94,39071.0,226.7435,227.014,226.6662,226.956,39071.0
2019-03-28 15:05:00,234.94,235.0,234.87,234.93,19317.0,226.956,227.014,226.8884,226.9464,19317.0
2019-03-28 15:10:00,234.94,235.1,234.89,235.07,58123.0,226.956,227.1106,226.9077,227.0816,58123.0
2019-03-28 15:15:00,235.06,235.13,235.03,235.09,47666.0,227.072,227.1396,227.043,227.1009,47666.0
2019-03-28 15:20:00,235.05,235.06,234.82,234.83,19475.0,227.0623,227.072,226.8401,226.8498,19475.0
2019-03-28 15:25:00,234.83,235.0,234.8,234.8,22608.0,226.8498,227.014,226.8208,226.8208,22608.0
2019-03-28 15:30:00,234.8,234.91,234.61,234.8,23228.0,226.8208,226.9271,226.6373,226.8208,23228.0
2019-03-28 15:35:00,234.82,234.89,234.72,234.75,19097.0,226.8401,226.9077,226.7435,226.7725,19097.0
2019-03-28 15:40:00,234.72,235.0,234.68,234.9,40161.0,226.7435,227.014,226.7049,226.9174,40161.0
2019-03-28 15:45:00,234.9,234.95,234.81,234.84,34860.0,226.9174,226.9657,226.8305,226.8594,34860.0
2019-03-28 15:50:00,234.82,235.28,234.72,235.24,75781.0,226.8401,227.2845,226.7435,227.2458,75781.0
2019-03-28 15:55:00,235.29,235.33,234.85,234.86,87269.0,227.2941,227.3328,226.8691,226.8788,87269.0
2019-03-29 09:30:00,236.49,236.64,235.4,235.74,71531.0,228.4534,228.5983,227.4004,227.7289,71531.0
2019-03-29 09:35:00,235.73,235.73,235.04,235.04,33526.0,227.7192,227.7192,227.0526,227.0526,33526.0
2019-03-29 09:40:00,235.1,235.43,234.85,235.03,38785.0,227.1106,227.4294,226.8691,227.043,38785.0
2019-03-29 09:45:00,235.15,235.16,234.37,234.41,43213.0,227.1589,227.1686,226.4054,226.4441,43213.0
2019-03-29 09:50:00,234.41,234.49,234.28,234.49,39182.0,226.4441,226.5213,226.3185,226.5213,39182.0
2019-03-29 09:55:00,234.49,234.51,234.16,234.28,30426.0,226.5213,226.5407,226.2025,226.3185,30426.0
2019-03-29 10:00:00,234.36,234.85,234.29,234.8,24591.0,226.3958,226.8691,226.3281,226.8208,24591.0
2019-03-29 10:05:00,234.82,235.19,234.58,235.11,13847.0,226.8401,227.1975,226.6083,227.1203,13847.0
2019-03-29 10:10:00,235.11,235.23,235.02,235.16,19288.0,227.1203,227.2362,227.0333,227.1686,19288.0
2019-03-29 10:15:00,235.19,235.19,234.95,235.07,37916.0,227.1975,227.1975,226.9657,227.0816,37916.0
2019-03-29 10:20:00,235.09,235.15,234.78,234.86,27088.0,227.1009,227.1589,226.8015,226.8788,27088.0
2019-03-29 10:25:00,234.91,235.16,234.85,234.97,26287.0,226.9271,227.1686,226.8691,226.985,26287.0
2019-03-29 10:30:00,235.0,235.0,234.61,234.82,33651.0,227.014,227.014,226.6373,226.8401,33651.0
2019-03-29 10:35:00,234.84,235.0,234.69,234.85,23637.0,226.8594,227.014,226.7145,226.8691,23637.0
2019-03-29 10:40:00,234.87,234.98,234.51,234.53,21288.0,226.8884,226.9947,226.5407,226.56,21288.0
2019-03-29 10:45:00,234.5,234.55,234.16,234.29,24976.0,226.531,226.5793,226.2025,226.3281,24976.0
2019-03-29 10:50:00,234.18,234.3,233.96,234.1,23948.0,226.2219,226.3378,226.0093,226.1446,23948.0
2019-03-29 10:55:00,234.1,234.65,234.04,234.55,15431.0,226.1446,226.6759,226.0866,226.5793,15431.0
2019-03-29 11:00:00,234.58,234.88,234.57,234.88,30419.0,226.6083,226.8981,226.5986,226.8981,30419.0
2019-03-29 11:05:00,234.86,235.23,234.83,235.14,14752.0,226.8788,227.2362,226.8498,227.1492,14752.0
2019-03-29 11:10:00,235.14,235.3,234.93,234.93,10731.0,227.1492,227.3038,226.9464,226.9464,10731.0
2019-03-29 11:15:00,234.93,235.06,234.8,234.81,11834.0,226.9464,227.072,226.8208,226.8305,11834.0
2019-03-29 11:20:00,234.81,235.06,234.66,235.05,13845.0,226.8305,227.072,226.6856,227.0623,13845.0
2019-03-29 11:25:00,235.04,235.36,234.9,235.36,11551.0,227.0526,227.3618,226.9174,227.3618,11551.0
2019-03-29 11:30:00,235.37,235.51,235.09,235.26,25706.0,227.3714,227.5067,227.1009,227.2652,25706.0
2019-03-29 11:35:00,235.28,235.52,235.16,235.45,15388.0,227.2845,227.5163,227.1686,227.4487,15388.0
2019-03-29 11:40:00,235.4,235.56,235.24,235.25,11275.0,227.4004,227.555,227.2458,227.2555,11275.0
2019-03-29 11:45:00,235.27,235.37,235.17,235.32,12464.0,227.2748,227.3714,227.1782,227.3231,12464.0
2019-03-29 11:50:00,235.29,235.38,235.19,235.19,13149.0,227.2941,227.3811,227.1975,227.1975,13149.0
2019-03-29 11:55:00,235.16,235.2,234.93,234.94,15900.0,227.1686,227.2072,226.9464,226.956,15900.0
2019-03-29 12:00:00,234.91,234.96,234.6,234.89,15687.0,226.9271,226.9754,226.6276,226.9077,15687.0
2019-03-29 12:05:00,234.88,234.91,234.71,234.89,10904.0,226.8981,226.9271,226.7339,226.9077,10904.0
2019-03-29 12:10:00,234.89,235.01,234.73,234.73,16365.0,226.9077,227.0237,226.7532,226.7532,16365.0
2019-03-29 12:15:00,234.73,234.81,234.54,234.64,15365.0,226.7532,226.8305,226.5696,226.6662,15365.0
2019-03-29 12:20:00,234.67,234.97,234.66,234.85,11543.0,226.6952,226.985,226.6856,226.8691,11543.0
2019-03-29 12:25:00,234.85,235.17,234.85,235.16,16830.0,226.8691,227.1782,226.8691,227.1686,16830.0
2019-03-29 12:30:00,235.17,235.3,235.11,235.22,10920.0,227.1782,227.3038,227.1203,227.2265,10920.0
2019-03-29 12:35:00,235.24,235.35,235.21,235.21,14294.0,227.2458,227.3521,227.2169,227.2169,14294.0
2019-03-29 12:40:00,235.24,235.28,234.96,234.96,10229.0,227.2458,227.2845,226.9754,226.9754,10229.0
2019-03-29 12:45:00,234.96,235.08,234.83,235.03,9349.0,226.9754,227.0913,226.8498,227.043,9349.0
2019-03-29 12:50:00,235.06,235.07,234.7,234.94,18200.0,227.072,227.0816,226.7242,226.956,18200.0
2019-03-29 12:55:00,234.93,234.95,234.76,234.8,8134.0,226.9464,226.9657,226.7822,226.8208,8134.0
2019-03-29 13:00:00,234.82,234.86,234.65,234.67,8934.0,226.8401,226.8788,226.6759,226.6952,8934.0
2019-03-29 13:05:00,234.65,234.75,234.6,234.66,21417.0,226.6759,226.7725,226.6276,226.6856,21417.0
2019-03-29 13:10:00,234.63,234.74,234.62,234.67,13990.0,226.6566,226.7628,226.6469,226.6952,13990.0
2019-03-29 13:15:00,234.66,234.86,234.57,234.8,12583.0,226.6856,226.8788,226.5986,226.8208,12583.0
2019-03-29 13:20:00,234.78,234.84,234.6,234.84,10735.0,226.8015,226.8594,226.6276,226.8594,10735.0
2019-03-29 13:25:00,234.83,234.85,234.72,234.79,7623.0,226.8498,226.8691,226.7435,226.8111,7623.0
2019-03-29 13:30:00,234.77,234.92,234.69,234.7,12772.0,226.7918,226.9367,226.7145,226.7242,12772.0
2019-03-29 13:35:00,234.72,234.86,234.71,234.84,11954.0,226.7435,226.8788,226.7339,226.8594,11954.0
2019-03-29 13:40:00,234.84,235.15,234.77,235.12,12594.0,226.8594,227.1589,226.7918,227.1299,12594.0
2019-03-29 13:45:00,235.12,235.12,234.89,234.96,10619.0,227.1299,227.1299,226.9077,226.9754,10619.0
2019-03-29 13:50:00,234.94,235.01,234.83,235.0,10788.0,226.956,227.0237,226.8498,227.014,10788.0
2019-03-29 13:55:00,234.99,235.02,234.85,234.94,14251.0,227.0043,227.0333,226.8691,226.956,14251.0
2019-03-29 14:00:00,234.93,235.15,234.93,235.08,13538.0,226.9464,227.1589,226.9464,227.0913,13538.0
2019-03-29 14:05:00,235.03,235.11,234.95,234.99,10991.0,227.043,227.1203,226.9657,227.0043,10991.0
2019-03-29 14:10:00,235.01,235.06,234.89,235.03,13609.0,227.0237,227.072,226.9077,227.043,13609.0
2019-03-29 14:15:00,235.03,235.03,234.79,234.8,8979.0,227.043,227.043,226.8111,226.8208,8979.0
2019-03-29 14:20:00,234.79,234.94,234.79,234.87,13335.0,226.8111,226.956,226.8111,226.8884,13335.0
2019-03-29 14:25:00,234.88,234.95,234.82,234.93,11660.0,226.8981,226.9657,226.8401,226.9464,11660.0
2019-03-29 14:30:00,234.91,234.98,234.85,234.88,12560.0,226.9271,226.9947,226.8691,226.8981,12560.0
2019-03-29 14:35:00,234.87,234.87,234.75,234.8,16927.0,226.8884,226.8884,226.7725,226.8208,16927.0
2019-03-29 14:40:00,234.8,234.82,234.59,234.69,22780.0,226.8208,226.8401,226.6179,226.7145,22780.0
2019-03-29 14:45:00,234.67,234.86,234.66,234.83,13285.0,226.6952,226.8788,226.6856,226.8498,13285.0
2019-03-29 14:50:00,234.84,235.17,234.79,235.16,18206.0,226.8594,227.1782,226.8111,227.1686,18206.0
2019-03-29 14:55:00,235.15,235.2,235.01,235.06,13447.0,227.1589,227.2072,227.0237,227.072,13447.0
2019-03-29 15:00:00,235.08,235.23,235.07,235.11,17745.0,227.0913,227.2362,227.0816,227.1203,17745.0
2019-03-29 15:05:00,235.06,235.08,234.85,234.93,14803.0,227.072,227.0913,226.8691,226.9464,14803.0
2019-03-29 15:10:00,234.94,235.0,234.75,234.76,16996.0,226.956,227.014,226.7725,226.7822,16996.0
2019-03-29 15:15:00,234.74,234.93,234.66,234.77,16417.0,226.7628,226.9464,226.6856,226.7918,16417.0
2019-03-29 15:20:00,234.76,234.83,234.69,234.74,16261.0,226.7822,226.8498,226.7145,226.7628,16261.0
2019-03-29 15:25:00,234.72,234.9,234.59,234.76,28593.0,226.7435,226.9174,226.6179,226.7822,28593.0
2019-03-29 15:30:00,234.78,235.0,234.63,235.0,29738.0,226.8015,227.014,226.6566,227.014,29738.0
2019-03-29 15:35:00,235.01,235.06,234.91,234.92,23694.0,227.0237,227.072,226.9271,226.9367,23694.0
2019-03-29 15:40:00,234.91,234.98,234.8,234.87,35445.0,226.9271,226.9947,226.8208,226.8884,35445.0
2019-03-29 15:45:00,234.9,234.95,234.64,234.7,40640.0,226.9174,226.9657,226.6662,226.7242,40640.0
2019-03-29 15:50:00,234.68,235.16,234.62,234.89,59272.0,226.7049,227.1686,226.6469,226.9077,59272.0
2019-03-29 15:55:00,234.94,235.47,234.87,235.4,174178.0,226.956,227.468,226.8884,227.4004,174178.0
2019-04-01 09:30:00,238.3,239.75,238.17,238.64,197011.0,230.2019,231.6026,230.0763,230.5303,197011.0
2019-04-01 09:35:00,238.65,239.07,238.02,238.28,102278.0,230.54,230.9457,229.9314,230.1825,102278.0
2019-04-01 09:40:00,238.35,238.35,236.94,237.64,83296.0,230.2502,230.2502,228.8881,229.5643,83296.0
2019-04-01 09:45:00,237.69,237.97,237.4,237.65,43744.0,229.6126,229.8831,229.3324,229.5739,43744.0
2019-04-01 09:50:00,237.7,237.89,237.4,237.52,44022.0,229.6222,229.8058,229.3324,229.4484,44022.0
2019-04-01 09:55:00,237.52,238.06,237.44,237.62,37915.0,229.4484,229.97,229.3711,229.545,37915.0
2019-04-01 10:00:00,237.72,238.1,237.63,237.92,29681.0,229.6416,230.0087,229.5546,229.8348,29681.0
2019-04-01 10:05:00,237.92,238.02,237.4,237.4,37930.0,229.8348,229.9314,229.3324,229.3324,37930.0
2019-04-01 10:10:00,237.4,237.57,237.0,237.16,51329.0,229.3324,229.4967,228.946,229.1006,51329.0
2019-04-01 10:15:00,237.17,237.76,237.05,237.71,31645.0,229.1103,229.6802,228.9943,229.6319,31645.0
2019-04-01 10:20:00,237.76,237.99,237.45,237.48,39666.0,229.6802,229.9024,229.3807,229.4097,39666.0
2019-04-01 10:25:00,237.48,237.89,237.46,237.78,20213.0,229.4097,229.8058,229.3904,229.6995,20213.0
2019-04-01 10:30:00,237.9,237.94,237.55,237.7,21411.0,229.8155,229.8541,229.4773,229.6222,21411.0
2019-04-01 10:35:00,237.7,237.75,237.37,237.61,20951.0,229.6222,229.6706,229.3035,229.5353,20951.0
2019-04-01 10:40:00,237.64,237.72,237.38,237.43,20713.0,229.5643,229.6416,229.3131,229.3614,20713.0
2019-04-01 10:45:00,237.43,237.64,237.23,237.34,36629.0,229.3614,229.5643,229.1682,229.2745,36629.0
2019-04-01 10:50:00,237.39,237.74,237.33,237.71,22488.0,229.3228,229.6609,229.2648,229.6319,22488.0
2019-04-01 10:55:00,237.71,237.85,237.26,237.3,25626.0,229.6319,229.7672,229.1972,229.2358,25626.0
2019-04-01 11:00:00,237.31,237.51,237.07,237.46,28993.0,229.2455,229.4387,229.0137,229.3904,28993.0
2019-04-01 11:05:00,237.47,237.7,237.38,237.46,25033.0,229.4001,229.6222,229.3131,229.3904,25033.0
2019-04-01 11:10:00,237.5,237.78,237.34,237.78,23949.0,229.429,229.6995,229.2745,229.6995,23949.0
2019-04-01 11:15:00,237.76,237.94,237.65,237.89,35809.0,229.6802,229.8541,229.5739,229.8058,35809.0
2019-04-01 11:20:00,237.89,237.96,237.79,237.95,20579.0,229.8058,229.8734,229.7092,229.8638,20579.0
2019-04-01 11:25:00,237.97,238.0,237.55,237.71,29533.0,229.8831,229.9121,229.4773,229.6319,29533.0
2019-04-01 11:30:00,237.72,237.77,237.5,237.67,17089.0,229.6416,229.6899,229.429,229.5933,17089.0
2019-04-01 11:35:00,237.71,237.87,237.67,237.78,13541.0,229.6319,229.7865,229.5933,229.6995,13541.0
2019-04-01 11:40:00,237.78,238.19,237.74,238.06,17722.0,229.6995,230.0956,229.6609,229.97,17722.0
2019-04-01 11:45:00,238.07,238.2,237.98,238.13,11780.0,229.9797,230.1053,229.8927,230.0376,11780.0
2019-04-01 11:50:00,238.16,238.17,237.85,237.89,13303.0,230.0666,230.0763,229.7672,229.8058,13303.0
2019-04-01 11:55:00,237.91,238.12,237.9,238.03,12178.0,229.8251,230.028,229.8155,229.941,12178.0
2019-04-01 12:00:00,238.04,238.05,237.79,237.94,13606.0,229.9507,229.9604,229.7092,229.8541,13606.0
2019-04-01 12:05:00,237.96,237.96,237.71,237.89,11620.0,229.8734,229.8734,229.6319,229.8058,11620.0
2019-04-01 12:10:00,237.89,237.94,237.49,237.57,17421.0,229.8058,229.8541,229.4194,229.4967,17421.0
2019-04-01 12:15:00,237.54,237.84,237.54,237.84,15316.0,229.4677,229.7575,229.4677,229.7575,15316.0
2019-04-01 12:20:00,237.85,238.0,237.83,237.87,12663.0,229.7672,229.9121,229.7478,229.7865,12663.0
2019-04-01 12:25:00,237.89,237.92,237.77,237.86,15358.0,229.8058,229.8348,229.6899,229.7768,15358.0
2019-04-01 12:30:00,237.86,238.13,237.77,238.07,13732.0,229.7768,230.0376,229.6899,229.9797,13732.0
2019-04-01 12:35:00,238.15,238.23,238.06,238.12,16129.0,230.057,230.1342,229.97,230.028,16129.0
2019-04-01 12:40:00,238.12,238.37,238.12,238.28,16952.0,230.028,230.2695,230.028,230.1825,16952.0
2019-04-01 12:45:00,238.28,238.32,238.16,238.24,14889.0,230.1825,230.2212,230.0666,230.1439,14889.0
2019-04-01 12:50:00,238.25,238.42,238.16,238.26,16053.0,230.1536,230.3178,230.0666,230.1632,16053.0
2019-04-01 12:55:00,238.27,238.6,238.27,238.6,12488.0,230.1729,230.4917,230.1729,230.4917,12488.0
2019-04-01 13:00:00,238.61,238.61,238.33,238.47,15183.0,230.5013,230.5013,230.2308,230.3661,15183.0
2019-04-01 13:05:00,238.46,238.49,238.33,238.47,17409.0,230.3564,230.3854,230.2308,230.3661,17409.0
2019-04-01 13:10:00,238.42,238.55,238.41,238.46,15330.0,230.3178,230.4434,230.3081,230.3564,15330.0
2019-04-01 13:15:00,238.46,238.48,238.33,238.44,18485.0,230.3564,230.3757,230.2308,230.3371,18485.0
2019-04-01 13:20:00,238.44,238.54,238.32,238.36,18606.0,230.3371,230.4337,230.2212,230.2598,18606.0
2019-04-01 13:25:00,238.36,238.44,238.33,238.42,16356.0,230.2598,230.3371,230.2308,230.3178,16356.0
2019-04-01 13:30:00,238.43,238.56,238.34,238.51,15930.0,230.3274,230.453,230.2405,230.4047,15930.0
2019-04-01 13:35:00,238.5,238.57,238.43,238.55,12058.0,230.3951,230.4627,230.3274,230.4434,12058.0
2019-04-01 13:40:00,238.55,238.55,238.42,238.42,11755.0,230.4434,230.4434,230.3178,230.3178,11755.0
2019-04-01 13:45:00,238.45,238.63,238.44,238.47,17298.0,230.3468,230.5206,230.3371,230.3661,17298.0
2019-04-01 13:50:00,238.46,238.73,238.45,238.72,20842.0,230.3564,230.6172,230.3468,230.6076,20842.0
2019-04-01 13:55:00,238.73,238.88,238.66,238.7,13926.0,230.6172,230.7621,230.5496,230.5883,13926.0
2019-04-01 14:00:00,238.72,238.95,238.63,238.95,19017.0,230.6076,230.8298,230.5206,230.8298,19017.0
2019-04-01 14:05:00,238.93,239.13,238.9,239.11,22345.0,230.8105,231.0037,230.7815,230.9843,22345.0
2019-04-01 14:10:00,239.12,239.21,238.91,239.02,27354.0,230.994,231.0809,230.7911,230.8974,27354.0
2019-04-01 14:15:00,239.0,239.04,238.79,238.81,27400.0,230.8781,230.9167,230.6752,230.6945,27400.0
2019-04-01 14:20:00,238.78,238.93,238.75,238.88,16167.0,230.6655,230.8105,230.6366,230.7621,16167.0
2019-04-01 14:25:00,238.89,238.91,238.63,238.63,25861.0,230.7718,230.7911,230.5206,230.5206,25861.0
2019-04-01 14:30:00,238.67,238.84,238.67,238.74,16830.0,230.5593,230.7235,230.5593,230.6269,16830.0
2019-04-01 14:35:00,238.75,238.81,238.68,238.81,15079.0,230.6366,230.6945,230.5689,230.6945,15079.0
2019-04-01 14:40:00,238.85,239.04,238.84,238.89,23116.0,230.7332,230.9167,230.7235,230.7718,23116.0
2019-04-01 14:45:00,238.91,238.96,238.78,238.79,20017.0,230.7911,230.8394,230.6655,230.6752,20017.0
2019-04-01 14:50:00,238.77,238.96,238.73,238.96,18869.0,230.6559,230.8394,230.6172,230.8394,18869.0
2019-04-01 14:55:00,238.97,239.12,238.97,239.07,22868.0,230.8491,230.994,230.8491,230.9457,22868.0
2019-04-01 15:00:00,239.05,239.05,238.93,238.97,18114.0,230.9264,230.9264,230.8105,230.8491,18114.0
2019-04-01 15:05:00,238.97,239.07,238.89,238.94,22540.0,230.8491,230.9457,230.7718,230.8201,22540.0
2019-04-01 15:10:00,238.93,238.95,238.79,238.95,18501.0,230.8105,230.8298,230.6752,230.8298,18501.0
2019-04-01 15:15:00,238.93,239.03,238.89,239.02,24739.0,230.8105,230.9071,230.7718,230.8974,24739.0
2019-04-01 15:20:00,239.01,239.01,238.8,238.97,32125.0,230.8877,230.8877,230.6849,230.8491,32125.0
2019-04-01 15:25:00,238.96,238.99,238.85,238.9,23434.0,230.8394,230.8684,230.7332,230.7815,23434.0
2019-04-01 15:30:00,238.9,238.92,238.66,238.7,35750.0,230.7815,230.8008,230.5496,230.5883,35750.0
2019-04-01 15:35:00,238.7,238.83,238.68,238.75,31052.0,230.5883,230.7138,230.5689,230.6366,31052.0
2019-04-01 15:40:00,238.76,238.83,238.71,238.76,46253.0,230.6462,230.7138,230.5979,230.6462,46253.0
2019-04-01 15:45:00,238.76,238.92,238.65,238.89,50656.0,230.6462,230.8008,230.54,230.7718,50656.0
2019-04-01 15:50:00,238.89,239.14,238.85,239.08,69507.0,230.7718,231.0133,230.7332,230.9554,69507.0
2019-04-01 15:55:00,239.08,239.37,238.93,239.05,197993.0,230.9554,231.2355,230.8105,230.9264,197993.0
2019-04-02 09:30:00,239.23,239.6,238.93,239.05,81879.0,231.1003,231.4577,230.8105,230.9264,81879.0
2019-04-02 09:35:00,239.23,239.4,238.67,238.68,34238.0,231.1003,231.2645,230.5593,230.5689,34238.0
2019-04-02 09:40:00,238.63,239.13,238.55,238.69,21939.0,230.5206,231.0037,230.4434,230.5786,21939.0
2019-04-02 09:45:00,238.74,239.14,238.65,238.97,33100.0,230.6269,231.0133,230.54,230.8491,33100.0
2019-04-02 09:50:00,238.99,239.17,238.67,238.75,34479.0,230.8684,231.0423,230.5593,230.6366,34479.0
2019-04-02 09:55:00,238.8,238.87,238.4,238.53,41475.0,230.6849,230.7525,230.2985,230.424,41475.0
2019-04-02 10:00:00,238.58,238.6,238.12,238.34,22003.0,230.4723,230.4917,230.028,230.2405,22003.0
2019-04-02 10:05:00,238.29,238.71,238.29,238.71,13113.0,230.1922,230.5979,230.1922,230.5979,13113.0
2019-04-02 10:10:00,238.75,239.13,238.71,238.98,19135.0,230.6366,231.0037,230.5979,230.8588,19135.0
2019-04-02 10:15:00,238.95,239.27,238.93,239.27,16616.0,230.8298,231.1389,230.8105,231.1389,16616.0
2019-04-02 10:20:00,239.27,239.31,239.08,239.17,11574.0,231.1389,231.1775,230.9554,231.0423,11574.0
2019-04-02 10:25:00,239.17,239.34,239.05,239.19,29688.0,231.0423,231.2065,230.9264,231.0616,29688.0
2019-04-02 10:30:00,239.19,239.2,238.92,239.11,22451.0,231.0616,231.0713,230.8008,230.9843,22451.0
2019-04-02 10:35:00,239.07,239.23,238.75,239.06,19969.0,230.9457,231.1003,230.6366,230.936,19969.0
2019-04-02 10:40:00,239.05,239.07,238.63,238.78,14852.0,230.9264,230.9457,230.5206,230.6655,14852.0
2019-04-02 10:45:00,238.81,238.98,238.58,238.58,28519.0,230.6945,230.8588,230.4723,230.4723,28519.0
2019-04-02 10:50:00,238.58,238.92,238.45,238.9,41790.0,230.4723,230.8008,230.3468,230.7815,41790.0
2019-04-02 10:55:00,238.89,239.0,238.75,238.94,19941.0,230.7718,230.8781,230.6366,230.8201,19941.0
2019-04-02 11:00:00,238.95,238.99,238.3,238.37,20014.0,230.8298,230.8684,230.2019,230.2695,20014.0
2019-04-02 11:05:00,238.34,238.58,238.3,238.35,23697.0,230.2405,230.4723,230.2019,230.2502,23697.0
2019-04-02 11:10:00,238.32,238.42,238.15,238.39,17715.0,230.2212,230.3178,230.057,230.2888,17715.0
2019-04-02 11:15:00,238.4,238.46,238.07,238.13,10232.0,230.2985,230.3564,229.9797,230.0376,10232.0
2019-04-02 11:20:00,238.11,238.52,238.11,238.5,13652.0,230.0183,230.4144,230.0183,230.3951,13652.0
2019-04-02 11:25:00,238.51,238.51,238.29,238.4,13118.0,230.4047,230.4047,230.1922,230.2985,13118.0
2019-04-02 11:30:00,238.4,238.49,238.32,238.32,12884.0,230.2985,230.3854,230.2212,230.2212,12884.0
2019-04-02 11:35:00,238.33,238.57,238.26,238.28,12338.0,230.2308,230.4627,230.1632,230.1825,12338.0
2019-04-02 11:40:00,238.29,238.41,238.24,238.31,13426.0,230.1922,230.3081,230.1439,230.2115,13426.0
2019-04-02 11:45:00,238.31,238.56,238.27,238.52,9524.0,230.2115,230.453,230.1729,230.4144,9524.0
2019-04-02 11:50:00,238.52,238.64,238.48,238.64,14242.0,230.4144,230.5303,230.3757,230.5303,14242.0
2019-04-02 11:55:00,238.64,238.72,238.51,238.52,11348.0,230.5303,230.6076,230.4047,230.4144,11348.0
2019-04-02 12:00:00,238.55,238.63,238.53,238.63,13731.0,230.4434,230.5206,230.424,230.5206,13731.0
2019-04-02 12:05:00,238.62,238.73,238.54,238.55,10493.0,230.511,230.6172,230.4337,230.4434,10493.0
2019-04-02 12:10:00,238.58,238.77,238.55,238.7,11847.0,230.4723,230.6559,230.4434,230.5883,11847.0
2019-04-02 12:15:00,238.74,238.74,238.58,238.67,13898.0,230.6269,230.6269,230.4723,230.5593,13898.0
2019-04-02 12:20:00,238.67,238.8,238.52,238.56,10276.0,230.5593,230.6849,230.4144,230.453,10276.0
2019-04-02 12:25:00,238.57,238.71,238.49,238.67,11955.0,230.4627,230.5979,230.3854,230.5593,11955.0
2019-04-02 12:30:00,238.7,238.81,238.62,238.65,10243.0,230.5883,230.6945,230.511,230.54,10243.0
2019-04-02 12:35:00,238.68,238.7,238.54,238.7,7203.0,230.5689,230.5883,230.4337,230.5883,7203.0
2019-04-02 12:40:00,238.68,238.74,238.58,238.61,6995.0,230.5689,230.6269,230.4723,230.5013,6995.0
2019-04-02 12:45:00,238.57,238.93,238.54,238.84,12486.0,230.4627,230.8105,230.4337,230.7235,12486.0
2019-04-02 12:50:00,238.86,239.02,238.85,238.94,7390.0,230.7428,230.8974,230.7332,230.8201,7390.0
2019-04-02 12:55:00,238.94,238.94,238.85,238.9,7241.0,230.8201,230.8201,230.7332,230.7815,7241.0
2019-04-02 13:00:00,238.92,239.06,238.87,239.05,7443.0,230.8008,230.936,230.7525,230.9264,7443.0
2019-04-02 13:05:00,239.05,239.05,238.88,238.97,19017.0,230.9264,230.9264,230.7621,230.8491,19017.0
2019-04-02 13:10:00,238.94,239.03,238.87,239.0,7059.0,230.8201,230.9071,230.7525,230.8781,7059.0
2019-04-02 13:15:00,238.98,239.17,238.98,239.13,9981.0,230.8588,231.0423,230.8588,231.0037,9981.0
2019-04-02 13:20:00,239.12,239.34,239.11,239.25,12873.0,230.994,231.2065,230.9843,231.1196,12873.0
2019-04-02 13:25:00,239.18,239.21,239.08,239.15,6448.0,231.052,231.0809,230.9554,231.023,6448.0
2019-04-02 13:30:00,239.14,239.21,239.08,239.21,9863.0,231.0133,231.0809,230.9554,231.0809,9863.0
2019-04-02 13:35:00,239.21,239.27,239.17,239.27,8003.0,231.0809,231.1389,231.0423,231.1389,8003.0
2019-04-02 13:40:00,239.3,239.39,239.23,239.3,9918.0,231.1679,231.2548,231.1003,231.1679,9918.0
2019-04-02 13:45:00,239.33,239.39,239.28,239.36,12156.0,231.1969,231.2548,231.1486,231.2258,12156.0
2019-04-02 13:50:00,239.34,239.36,239.25,239.29,6852.0,231.2065,231.2258,231.1196,231.1582,6852.0
2019-04-02 13:55:00,239.3,239.3,239.1,239.14,9844.0,231.1679,231.1679,230.9747,231.0133,9844.0
2019-04-02 14:00:00,239.12,239.19,239.06,239.19,9331.0,230.994,231.0616,230.936,231.0616,9331.0
2019-04-02 14:05:00,239.18,239.35,239.18,239.25,17513.0,231.052,231.2162,231.052,231.1196,17513.0
2019-04-02 14:10:00,239.26,239.47,239.26,239.35,10576.0,231.1292,231.3321,231.1292,231.2162,10576.0
2019-04-02 14:15:00,239.35,239.45,239.31,239.44,10725.0,231.2162,231.3128,231.1775,231.3031,10725.0
2019-04-02 14:20:00,239.47,239.63,239.42,239.42,27746.0,231.3321,231.4867,231.2838,231.2838,27746.0
2019-04-02 14:25:00,239.42,239.51,239.41,239.46,10164.0,231.2838,231.3707,231.2741,231.3224,10164.0
2019-04-02 14:30:00,239.45,239.55,239.43,239.55,13299.0,231.3128,231.4094,231.2935,231.4094,13299.0
2019-04-02 14:35:00,239.55,239.64,239.48,239.56,11421.0,231.4094,231.4963,231.3418,231.419,11421.0
2019-04-02 14:40:00,239.56,239.64,239.5,239.59,10347.0,231.419,231.4963,231.3611,231.448,10347.0
2019-04-02 14:45:00,239.59,239.63,239.49,239.5,10216.0,231.448,231.4867,231.3514,231.3611,10216.0
2019-04-02 14:50:00,239.52,239.61,239.44,239.46,16051.0,231.3804,231.4673,231.3031,231.3224,16051.0
2019-04-02 14:55:00,239.5,239.62,239.46,239.47,16132.0,231.3611,231.477,231.3224,231.3321,16132.0
2019-04-02 15:00:00,239.49,239.57,239.45,239.52,15342.0,231.3514,231.4287,231.3128,231.3804,15342.0
2019-04-02 15:05:00,239.52,239.6,239.48,239.57,11465.0,231.3804,231.4577,231.3418,231.4287,11465.0
2019-04-02 15:10:00,239.59,239.84,239.57,239.82,10869.0,231.448,231.6895,231.4287,231.6702,10869.0
2019-04-02 15:15:00,239.8,239.87,239.71,239.78,16363.0,231.6509,231.7185,231.5639,231.6316,16363.0
2019-04-02 15:20:00,239.77,239.83,239.72,239.74,13057.0,231.6219,231.6799,231.5736,231.5929,13057.0
2019-04-02 15:25:00,239.75,239.79,239.67,239.69,19450.0,231.6026,231.6412,231.5253,231.5446,19450.0
2019-04-02 15:30:00,239.68,239.79,239.61,239.72,20773.0,231.535,231.6412,231.4673,231.5736,20773.0
2019-04-02 15:35:00,239.73,239.8,239.71,239.74,19571.0,231.5833,231.6509,231.5639,231.5929,19571.0
2019-04-02 15:40:00,239.73,239.74,239.66,239.67,16784.0,231.5833,231.5929,231.5156,231.5253,16784.0
2019-04-02 15:45:00,239.66,239.66,239.41,239.43,37146.0,231.5156,231.5156,231.2741,231.2935,37146.0
2019-04-02 15:50:00,239.43,239.53,239.37,239.5,48195.0,231.2935,231.3901,231.2355,231.3611,48195.0
2019-04-02 15:55:00,239.48,239.5,239.24,239.27,90952.0,231.3418,231.3611,231.1099,231.1389,90952.0
2019-04-03 09:30:00,240.28,240.93,238.65,238.69,108549.0,232.1146,232.7425,230.54,230.5786,108549.0
2019-04-03 09:35:00,238.63,239.11,238.58,239.01,49889.0,230.5206,230.9843,230.4723,230.8877,49889.0
2019-04-03 09:40:00,239.05,239.14,238.85,238.96,19357.0,230.9264,231.0133,230.7332,230.8394,19357.0
2019-04-03 09:45:00,239.01,239.67,239.01,239.5,24547.0,230.8877,231.5253,230.8877,231.3611,24547.0
2019-04-03 09:50:00,239.52,239.86,239.05,239.84,50903.0,231.3804,231.7088,230.9264,231.6895,50903.0
2019-04-03 09:55:00,239.84,239.92,239.23,239.51,31016.0,231.6895,231.7668,231.1003,231.3707,31016.0
2019-04-03 10:00:00,239.46,239.5,238.95,238.98,43336.0,231.3224,231.3611,230.8298,230.8588,43336.0
2019-04-03 10:05:00,239.07,239.19,238.7,238.89,26291.0,230.9457,231.0616,230.5883,230.7718,26291.0
2019-04-03 10:10:00,238.95,239.02,238.46,238.55,42877.0,230.8298,230.8974,230.3564,230.4434,42877.0
2019-04-03 10:15:00,238.53,239.12,238.44,239.07,22615.0,230.424,230.994,230.3371,230.9457,22615.0
2019-04-03 10:20:00,239.08,239.41,239.06,239.34,13689.0,230.9554,231.2741,230.936,231.2065,13689.0
2019-04-03 10:25:00,239.4,239.55,239.26,239.5,20565.0,231.2645,231.4094,231.1292,231.3611,20565.0
2019-04-03 10:30:00,239.5,239.5,239.21,239.31,28885.0,231.3611,231.3611,231.0809,231.1775,28885.0
2019-04-03 10:35:00,239.29,239.44,239.2,239.42,31904.0,231.1582,231.3031,231.0713,231.2838,31904.0
2019-04-03 10:40:00,239.44,239.53,239.32,239.42,26982.0,231.3031,231.3901,231.1872,231.2838,26982.0
2019-04-03 10:45:00,239.43,239.57,239.31,239.33,22777.0,231.2935,231.4287,231.1775,231.1969,22777.0
2019-04-03 10:50:00,239.33,239.53,239.33,239.46,18545.0,231.1969,231.3901,231.1969,231.3224,18545.0
2019-04-03 10:55:00,239.46,239.52,239.37,239.45,13468.0,231.3224,231.3804,231.2355,231.3128,13468.0
2019-04-03 11:00:00,239.48,239.84,239.42,239.75,26577.0,231.3418,231.6895,231.2838,231.6026,26577.0
2019-04-03 11:05:00,239.77,239.89,239.59,239.75,17162.0,231.6219,231.7378,231.448,231.6026,17162.0
2019-04-03 11:10:00,239.81,239.9,239.66,239.77,26978.0,231.6605,231.7475,231.5156,231.6219,26978.0
2019-04-03 11:15:00,239.74,239.85,239.62,239.82,21222.0,231.5929,231.6992,231.477,231.6702,21222.0
2019-04-03 11:20:00,239.82,239.83,239.64,239.76,15994.0,231.6702,231.6799,231.4963,231.6122,15994.0
2019-04-03 11:25:00,239.76,239.81,239.55,239.6,25031.0,231.6122,231.6605,231.4094,231.4577,25031.0
2019-04-03 11:30:00,239.61,239.69,239.55,239.65,18654.0,231.4673,231.5446,231.4094,231.506,18654.0
2019-04-03 11:35:00,239.66,239.73,239.59,239.69,25439.0,231.5156,231.5833,231.448,231.5446,25439.0
2019-04-03 11:40:00,239.71,239.71,239.59,239.65,12361.0,231.5639,231.5639,231.448,231.506,12361.0
2019-04-03 11:45:00,239.66,239.66,239.43,239.56,18139.0,231.5156,231.5156,231.2935,231.419,18139.0
2019-04-03 11:50:00,239.58,239.79,239.49,239.75,15808.0,231.4384,231.6412,231.3514,231.6026,15808.0
2019-04-03 11:55:00,239.72,239.76,239.58,239.67,8787.0,231.5736,231.6122,231.4384,231.5253,8787.0
2019-04-03 12:00:00,239.7,239.82,239.66,239.81,12362.0,231.5543,231.6702,231.5156,231.6605,12362.0
2019-04-03 12:05:00,239.81,239.91,239.78,239.88,11197.0,231.6605,231.7571,231.6316,231.7282,11197.0
2019-04-03 12:10:00,239.88,239.92,239.83,239.86,11086.0,231.7282,231.7668,231.6799,231.7088,11086.0
2019-04-03 12:15:00,239.87,239.94,239.65,239.73,17956.0,231.7185,231.7861,231.506,231.5833,17956.0
2019-04-03 12:20:00,239.73,239.75,239.55,239.55,13664.0,231.5833,231.6026,231.4094,231.4094,13664.0
2019-04-03 12:25:00,239.56,239.63,239.49,239.49,10084.0,231.419,231.4867,231.3514,231.3514,10084.0
2019-04-03 12:30:00,239.5,239.5,239.31,239.34,11152.0,231.3611,231.3611,231.1775,231.2065,11152.0
2019-04-03 12:35:00,239.32,239.35,239.2,239.29,14983.0,231.1872,231.2162,231.0713,231.1582,14983.0
2019-04-03 12:40:00,239.32,239.49,239.31,239.39,16161.0,231.1872,231.3514,231.1775,231.2548,16161.0
2019-04-03 12:45:00,239.39,239.42,239.34,239.42,9977.0,231.2548,231.2838,231.2065,231.2838,9977.0
2019-04-03 12:50:00,239.45,239.47,239.31,239.34,13235.0,231.3128,231.3321,231.1775,231.2065,13235.0
2019-04-03 12:55:00,239.32,239.53,239.32,239.47,15429.0,231.1872,231.3901,231.1872,231.3321,15429.0
2019-04-03 13:00:00,239.49,239.61,239.45,239.52,11828.0,231.3514,231.4673,231.3128,231.3804,11828.0
2019-04-03 13:05:00,239.5,239.57,239.44,239.47,17143.0,231.3611,231.4287,231.3031,231.3321,17143.0
2019-04-03 13:10:00,239.5,239.59,239.37,239.37,8550.0,231.3611,231.448,231.2355,231.2355,8550.0
2019-04-03 13:15:00,239.39,239.55,239.28,239.37,12983.0,231.2548,231.4094,231.1486,231.2355,12983.0
2019-04-03 13:20:00,239.34,239.57,239.33,239.5,10976.0,231.2065,231.4287,231.1969,231.3611,10976.0
2019-04-03 13:25:00,239.5,239.58,239.41,239.46,7478.0,231.3611,231.4384,231.2741,231.3224,7478.0
2019-04-03 13:30:00,239.46,239.56,239.44,239.47,28020.0,231.3224,231.419,231.3031,231.3321,28020.0
2019-04-03 13:35:00,239.44,239.54,239.42,239.46,8608.0,231.3031,231.3997,231.2838,231.3224,8608.0
2019-04-03 13:40:00,239.46,239.47,239.19,239.28,17758.0,231.3224,231.3321,231.0616,231.1486,17758.0
2019-04-03 13:45:00,239.25,239.44,239.25,239.29,11152.0,231.1196,231.3031,231.1196,231.1582,11152.0
2019-04-03 13:50:00,239.32,239.32,238.86,239.02,12905.0,231.1872,231.1872,230.7428,230.8974,12905.0
2019-04-03 13:55:00,239.05,239.08,238.8,238.91,18458.0,230.9264,230.9554,230.6849,230.7911,18458.0
2019-04-03 14:00:00,238.88,238.98,238.76,238.79,20070.0,230.7621,230.8588,230.6462,230.6752,20070.0
2019-04-03 14:05:00,238.79,238.8,238.55,238.65,23563.0,230.6752,230.6849,230.4434,230.54,23563.0
2019-04-03 14:10:00,238.62,238.79,238.54,238.54,14574.0,230.511,230.6752,230.4337,230.4337,14574.0
2019-04-03 14:15:00,238.53,238.73,238.53,238.68,17210.0,230.424,230.6172,230.424,230.5689,17210.0
2019-04-03 14:20:00,238.7,238.84,238.67,238.72,15727.0,230.5883,230.7235,230.5593,230.6076,15727.0
2019-04-03 14:25:00,238.74,238.79,238.66,238.71,14394.0,230.6269,230.6752,230.5496,230.5979,14394.0
2019-04-03 14:30:00,238.66,238.74,238.61,238.67,11673.0,230.5496,230.6269,230.5013,230.5593,11673.0
2019-04-03 14:35:00,238.67,238.72,238.52,238.55,10846.0,230.5593,230.6076,230.4144,230.4434,10846.0
2019-04-03 14:40:00,238.55,238.59,238.44,238.58,13926.0,230.4434,230.482,230.3371,230.4723,13926.0
2019-04-03 14:45:00,238.59,238.71,238.57,238.69,7724.0,230.482,230.5979,230.4627,230.5786,7724.0
2019-04-03 14:50:00,238.67,238.74,238.56,238.74,13795.0,230.5593,230.6269,230.453,230.6269,13795.0
2019-04-03 14:55:00,238.74,238.75,238.62,238.62,13911.0,230.6269,230.6366,230.511,230.511,13911.0
2019-04-03 15:00:00,238.6,238.76,238.57,238.71,13609.0,230.4917,230.6462,230.4627,230.5979,13609.0
2019-04-03 15:05:00,238.71,238.71,238.38,238.4,14684.0,230.5979,230.5979,230.2791,230.2985,14684.0
2019-04-03 15:10:00,238.38,238.39,238.13,238.28,23868.0,230.2791,230.2888,230.0376,230.1825,23868.0
2019-04-03 15:15:00,238.24,238.33,238.1,238.14,20377.0,230.1439,230.2308,230.0087,230.0473,20377.0
2019-04-03 15:20:00,238.15,238.21,237.95,238.16,40415.0,230.057,230.1149,229.8638,230.0666,40415.0
2019-04-03 15:25:00,238.13,238.2,238.0,238.0,44769.0,230.0376,230.1053,229.9121,229.9121,44769.0
2019-04-03 15:30:00,237.96,238.1,237.82,238.04,44608.0,229.8734,230.0087,229.7382,229.9507,44608.0
2019-04-03 15:35:00,238.03,238.25,237.9,238.17,64968.0,229.941,230.1536,229.8155,230.0763,64968.0
2019-04-03 15:40:00,238.17,238.34,238.06,238.34,55926.0,230.0763,230.2405,229.97,230.2405,55926.0
2019-04-03 15:45:00,238.34,238.46,238.23,238.42,71740.0,230.2405,230.3564,230.1342,230.3178,71740.0
2019-04-03 15:50:00,238.43,238.67,238.41,238.46,85622.0,230.3274,230.5593,230.3081,230.3564,85622.0
2019-04-03 15:55:00,238.49,238.93,238.49,238.9,166560.0,230.3854,230.8105,230.3854,230.7815,166560.0
2019-04-04 09:30:00,238.7,238.77,238.09,238.09,51239.0,230.5883,230.6559,229.999,229.999,51239.0
2019-04-04 09:35:00,238.14,238.33,237.71,238.02,45240.0,230.0473,230.2308,229.6319,229.9314,45240.0
2019-04-04 09:40:00,238.08,238.16,237.75,237.95,27451.0,229.9893,230.0666,229.6706,229.8638,27451.0
2019-04-04 09:45:00,237.99,238.16,237.55,237.66,25896.0,229.9024,230.0666,229.4773,229.5836,25896.0
2019-04-04 09:50:00,237.67,238.01,237.5,237.96,33352.0,229.5933,229.9217,229.429,229.8734,33352.0
2019-04-04 09:55:00,237.97,238.1,237.5,237.87,32932.0,229.8831,230.0087,229.429,229.7865,32932.0
2019-04-04 10:00:00,237.92,237.96,237.56,237.59,36057.0,229.8348,229.8734,229.487,229.516,36057.0
2019-04-04 10:05:00,237.64,237.67,237.1,237.1,31585.0,229.5643,229.5933,229.0426,229.0426,31585.0
2019-04-04 10:10:00,237.07,237.26,237.01,237.08,21966.0,229.0137,229.1972,228.9557,229.0233,21966.0
2019-04-04 10:15:00,237.13,237.22,236.41,236.46,42169.0,229.0716,229.1586,228.3761,228.4244,42169.0
2019-04-04 10:20:00,236.48,236.55,235.54,235.64,46390.0,228.4437,228.5113,227.5357,227.6323,46390.0
2019-04-04 10:25:00,235.64,235.99,235.57,235.62,26919.0,227.6323,227.9704,227.5646,227.6129,26919.0
2019-04-04 10:30:00,235.69,235.7,235.02,235.12,39151.0,227.6806,227.6902,227.0333,227.1299,39151.0
2019-04-04 10:35:00,235.09,235.9,235.06,235.39,42977.0,227.1009,227.8834,227.072,227.3908,42977.0
2019-04-04 10:40:00,235.48,235.6,235.31,235.33,34160.0,227.4777,227.5936,227.3135,227.3328,34160.0
2019-04-04 10:45:00,235.33,235.91,235.09,235.78,52451.0,227.3328,227.8931,227.1009,227.7675,52451.0
2019-04-04 10:50:00,235.82,235.82,235.5,235.58,25130.0,227.8061,227.8061,227.497,227.5743,25130.0
2019-04-04 10:55:00,235.57,235.57,234.86,234.86,54987.0,227.5646,227.5646,226.8788,226.8788,54987.0
2019-04-04 11:00:00,234.87,234.9,234.46,234.63,40162.0,226.8884,226.9174,226.4924,226.6566,40162.0
2019-04-04 11:05:00,234.63,235.06,234.58,234.76,33442.0,226.6566,227.072,226.6083,226.7822,33442.0
2019-04-04 11:10:00,234.76,234.77,234.44,234.59,36528.0,226.7822,226.7918,226.473,226.6179,36528.0
2019-04-04 11:15:00,234.54,234.81,234.42,234.65,23420.0,226.5696,226.8305,226.4537,226.6759,23420.0
2019-04-04 11:20:00,234.57,234.76,234.36,234.67,19596.0,226.5986,226.7822,226.3958,226.6952,19596.0
2019-04-04 11:25:00,234.67,234.79,234.48,234.56,27681.0,226.6952,226.8111,226.5117,226.589,27681.0
2019-04-04 11:30:00,234.56,234.71,234.4,234.47,25375.0,226.589,226.7339,226.4344,226.502,25375.0
2019-04-04 11:35:00,234.52,235.11,234.5,235.03,44818.0,226.5503,227.1203,226.531,227.043,44818.0
2019-04-04 11:40:00,235.05,235.12,234.56,234.59,28880.0,227.0623,227.1299,226.589,226.6179,28880.0
2019-04-04 11:45:00,234.56,234.77,234.51,234.59,13506.0,226.589,226.7918,226.5407,226.6179,13506.0
2019-04-04 11:50:00,234.6,234.61,234.08,234.12,21444.0,226.6276,226.6373,226.1253,226.1639,21444.0
2019-04-04 11:55:00,234.12,234.23,234.07,234.16,16967.0,226.1639,226.2702,226.1156,226.2025,16967.0
2019-04-04 12:00:00,234.15,234.5,234.15,234.42,24117.0,226.1929,226.531,226.1929,226.4537,24117.0
2019-04-04 12:05:00,234.43,234.7,234.35,234.38,18038.0,226.4634,226.7242,226.3861,226.4151,18038.0
2019-04-04 12:10:00,234.35,234.58,234.21,234.24,21910.0,226.3861,226.6083,226.2509,226.2798,21910.0
2019-04-04 12:15:00,234.26,234.34,234.07,234.2,25187.0,226.2992,226.3764,226.1156,226.2412,25187.0
2019-04-04 12:20:00,234.2,234.46,234.17,234.25,30702.0,226.2412,226.4924,226.2122,226.2895,30702.0
2019-04-04 12:25:00,234.23,234.36,234.12,234.12,18392.0,226.2702,226.3958,226.1639,226.1639,18392.0
2019-04-04 12:30:00,234.11,234.25,233.94,234.02,23041.0,226.1542,226.2895,225.99,226.0673,23041.0
2019-04-04 12:35:00,234.02,234.21,233.91,233.96,13112.0,226.0673,226.2509,225.961,226.0093,13112.0
2019-04-04 12:40:00,233.96,234.16,233.86,233.94,26536.0,226.0093,226.2025,225.9127,225.99,26536.0
2019-04-04 12:45:00,233.91,234.25,233.76,234.18,15440.0,225.961,226.2895,225.8161,226.2219,15440.0
2019-04-04 12:50:00,234.2,234.6,234.2,234.56,19521.0,226.2412,226.6276,226.2412,226.589,19521.0
2019-04-04 12:55:00,234.57,234.63,234.4,234.44,11032.0,226.5986,226.6566,226.4344,226.473,11032.0
2019-04-04 13:00:00,234.4,234.54,234.33,234.39,15341.0,226.4344,226.5696,226.3668,226.4247,15341.0
2019-04-04 13:05:00,234.4,234.64,234.39,234.53,16581.0,226.4344,226.6662,226.4247,226.56,16581.0
2019-04-04 13:10:00,234.54,234.64,234.51,234.54,12404.0,226.5696,226.6662,226.5407,226.5696,12404.0
2019-04-04 13:15:00,234.52,234.64,234.47,234.56,16313.0,226.5503,226.6662,226.502,226.589,16313.0
2019-04-04 13:20:00,234.56,234.88,234.56,234.74,13351.0,226.589,226.8981,226.589,226.7628,13351.0
2019-04-04 13:25:00,234.74,234.74,234.55,234.56,12775.0,226.7628,226.7628,226.5793,226.589,12775.0
2019-04-04 13:30:00,234.54,234.64,234.4,234.49,14135.0,226.5696,226.6662,226.4344,226.5213,14135.0
2019-04-04 13:35:00,234.55,234.57,234.36,234.37,11600.0,226.5793,226.5986,226.3958,226.4054,11600.0
2019-04-04 13:40:00,234.38,234.48,234.33,234.47,15389.0,226.4151,226.5117,226.3668,226.502,15389.0
2019-04-04 13:45:00,234.45,234.47,234.35,234.36,11298.0,226.4827,226.502,226.3861,226.3958,11298.0
2019-04-04 13:50:00,234.35,234.5,234.34,234.43,15374.0,226.3861,226.531,226.3764,226.4634,15374.0
2019-04-04 13:55:00,234.4,234.41,234.29,234.3,23491.0,226.4344,226.4441,226.3281,226.3378,23491.0
2019-04-04 14:00:00,234.3,234.39,234.21,234.26,18429.0,226.3378,226.4247,226.2509,226.2992,18429.0
2019-04-04 14:05:00,234.26,234.4,234.23,234.28,11864.0,226.2992,226.4344,226.2702,226.3185,11864.0
2019-04-04 14:10:00,234.29,234.69,234.27,234.63,24436.0,226.3281,226.7145,226.3088,226.6566,24436.0
2019-04-04 14:15:00,234.63,234.67,234.38,234.56,29512.0,226.6566,226.6952,226.4151,226.589,29512.0
2019-04-04 14:20:00,234.57,234.76,234.43,234.7,20909.0,226.5986,226.7822,226.4634,226.7242,20909.0
2019-04-04 14:25:00,234.68,234.75,234.58,234.73,14572.0,226.7049,226.7725,226.6083,226.7532,14572.0
2019-04-04 14:30:00,234.7,234.82,234.65,234.67,13577.0,226.7242,226.8401,226.6759,226.6952,13577.0
2019-04-04 14:35:00,234.67,234.74,234.56,234.72,15719.0,226.6952,226.7628,226.589,226.7435,15719.0
2019-04-04 14:40:00,234.75,235.01,234.73,234.98,24525.0,226.7725,227.0237,226.7532,226.9947,24525.0
2019-04-04 14:45:00,235.0,235.07,234.79,234.86,11735.0,227.014,227.0816,226.8111,226.8788,11735.0
2019-04-04 14:50:00,234.88,235.16,234.88,235.12,21951.0,226.8981,227.1686,226.8981,227.1299,21951.0
2019-04-04 14:55:00,235.11,235.33,235.07,235.28,16489.0,227.1203,227.3328,227.0816,227.2845,16489.0
2019-04-04 15:00:00,235.29,235.34,235.02,235.05,21990.0,227.2941,227.3424,227.0333,227.0623,21990.0
2019-04-04 15:05:00,235.06,235.12,234.85,234.91,19416.0,227.072,227.1299,226.8691,226.9271,19416.0
2019-04-04 15:10:00,234.91,235.09,234.85,234.98,16730.0,226.9271,227.1009,226.8691,226.9947,16730.0
2019-04-04 15:15:00,235.0,235.01,234.81,234.99,18424.0,227.014,227.0237,226.8305,227.0043,18424.0
2019-04-04 15:20:00,235.03,235.05,234.82,234.83,21577.0,227.043,227.0623,226.8401,226.8498,21577.0
2019-04-04 15:25:00,234.83,235.0,234.8,234.86,20704.0,226.8498,227.014,226.8208,226.8788,20704.0
2019-04-04 15:30:00,234.87,235.12,234.86,235.06,27612.0,226.8884,227.1299,226.8788,227.072,27612.0
2019-04-04 15:35:00,235.09,235.28,235.05,235.22,29684.0,227.1009,227.2845,227.0623,227.2265,29684.0
2019-04-04 15:40:00,235.22,235.24,235.12,235.15,30031.0,227.2265,227.2458,227.1299,227.1589,30031.0
2019-04-04 15:45:00,235.15,235.31,235.09,235.3,49123.0,227.1589,227.3135,227.1009,227.3038,49123.0
2019-04-04 15:50:00,235.32,235.89,235.32,235.82,92504.0,227.3231,227.8738,227.3231,227.8061,92504.0
2019-04-04 15:55:00,235.82,236.13,235.82,236.07,163583.0,227.8061,228.1056,227.8061,228.0476,163583.0
2019-04-05 09:30:00,237.21,237.3,236.13,237.19,71983.0,229.1489,229.2358,228.1056,229.1296,71983.0
2019-04-05 09:35:00,237.19,237.87,237.07,237.87,45854.0,229.1296,229.7865,229.0137,229.7865,45854.0
2019-04-05 09:40:00,237.84,237.96,237.0,237.13,102924.0,229.7575,229.8734,228.946,229.0716,102924.0
2019-04-05 09:45:00,237.25,237.43,236.98,237.19,46507.0,229.1875,229.3614,228.9267,229.1296,46507.0
2019-04-05 09:50:00,237.13,237.33,236.63,237.33,31722.0,229.0716,229.2648,228.5886,229.2648,31722.0
2019-04-05 09:55:00,237.37,237.64,237.2,237.41,30159.0,229.3035,229.5643,229.1392,229.3421,30159.0
2019-04-05 10:00:00,237.45,237.76,237.33,237.4,55680.0,229.3807,229.6802,229.2648,229.3324,55680.0
2019-04-05 10:05:00,237.51,237.81,237.37,237.53,50339.0,229.4387,229.7285,229.3035,229.458,50339.0
2019-04-05 10:10:00,237.5,237.59,237.36,237.57,13459.0,229.429,229.516,229.2938,229.4967,13459.0
2019-04-05 10:15:00,237.57,237.57,237.11,237.17,15165.0,229.4967,229.4967,229.0523,229.1103,15165.0
2019-04-05 10:20:00,237.19,237.42,237.19,237.29,10326.0,229.1296,229.3518,229.1296,229.2262,10326.0
2019-04-05 10:25:00,237.29,237.44,237.15,237.44,7471.0,229.2262,229.3711,229.0909,229.3711,7471.0
2019-04-05 10:30:00,237.45,237.57,237.36,237.49,25977.0,229.3807,229.4967,229.2938,229.4194,25977.0
2019-04-05 10:35:00,237.46,237.53,237.0,237.22,19641.0,229.3904,229.458,228.946,229.1586,19641.0
2019-04-05 10:40:00,237.22,237.33,236.72,236.86,15288.0,229.1586,229.2648,228.6756,228.8108,15288.0
2019-04-05 10:45:00,236.85,237.0,236.78,236.84,14485.0,228.8011,228.946,228.7335,228.7915,14485.0
2019-04-05 10:50:00,236.83,237.15,236.83,237.1,11567.0,228.7818,229.0909,228.7818,229.0426,11567.0
2019-04-05 10:55:00,237.17,237.33,237.05,237.14,21383.0,229.1103,229.2648,228.9943,229.0813,21383.0
2019-04-05 11:00:00,237.12,237.49,237.0,237.34,26715.0,229.062,229.4194,228.946,229.2745,26715.0
2019-04-05 11:05:00,237.39,237.46,237.06,237.15,31851.0,229.3228,229.3904,229.004,229.0909,31851.0
2019-04-05 11:10:00,237.17,237.4,237.02,237.17,25068.0,229.1103,229.3324,228.9654,229.1103,25068.0
2019-04-05 11:15:00,237.17,237.31,237.0,237.06,37739.0,229.1103,229.2455,228.946,229.004,37739.0
2019-04-05 11:20:00,237.07,237.3,236.99,237.14,23151.0,229.0137,229.2358,228.9364,229.0813,23151.0
2019-04-05 11:25:00,237.16,237.32,236.99,237.19,81812.0,229.1006,229.2552,228.9364,229.1296,81812.0
2019-04-05 11:30:00,237.14,237.3,236.98,237.11,29515.0,229.0813,229.2358,228.9267,229.0523,29515.0
2019-04-05 11:35:00,237.1,237.12,236.87,237.02,13767.0,229.0426,229.062,228.8205,228.9654,13767.0
2019-04-05 11:40:00,237.02,237.06,236.86,237.0,16500.0,228.9654,229.004,228.8108,228.946,16500.0
2019-04-05 11:45:00,237.0,237.01,236.67,236.67,14177.0,228.946,228.9557,228.6273,228.6273,14177.0
2019-04-05 11:50:00,236.67,236.79,236.59,236.73,10628.0,228.6273,228.7432,228.55,228.6852,10628.0
2019-04-05 11:55:00,236.72,236.77,236.6,236.64,10927.0,228.6756,228.7239,228.5596,228.5983,10927.0
2019-04-05 12:00:00,236.64,236.79,236.61,236.72,8652.0,228.5983,228.7432,228.5693,228.6756,8652.0
2019-04-05 12:05:00,236.72,236.95,236.72,236.9,16321.0,228.6756,228.8977,228.6756,228.8494,16321.0
2019-04-05 12:10:00,236.87,236.94,236.77,236.78,25892.0,228.8205,228.8881,228.7239,228.7335,25892.0
2019-04-05 12:15:00,236.75,236.92,236.73,236.8,18190.0,228.7045,228.8688,228.6852,228.7528,18190.0
2019-04-05 12:20:00,236.75,236.86,236.7,236.78,5763.0,228.7045,228.8108,228.6562,228.7335,5763.0
2019-04-05 12:25:00,236.78,236.94,236.78,236.87,22176.0,228.7335,228.8881,228.7335,228.8205,22176.0
2019-04-05 12:30:00,236.84,236.91,236.77,236.8,10833.0,228.7915,228.8591,228.7239,228.7528,10833.0
2019-04-05 12:35:00,236.79,236.79,236.54,236.7,12400.0,228.7432,228.7432,228.5017,228.6562,12400.0
2019-04-05 12:40:00,236.7,236.89,236.65,236.88,8691.0,228.6562,228.8398,228.6079,228.8301,8691.0
2019-04-05 12:45:00,236.88,236.88,236.77,236.84,19077.0,228.8301,228.8301,228.7239,228.7915,19077.0
2019-04-05 12:50:00,236.84,236.9,236.69,236.73,18083.0,228.7915,228.8494,228.6466,228.6852,18083.0
2019-04-05 12:55:00,236.73,236.79,236.48,236.69,17410.0,228.6852,228.7432,228.4437,228.6466,17410.0
2019-04-05 13:00:00,236.68,236.8,236.53,236.74,28528.0,228.6369,228.7528,228.492,228.6949,28528.0
2019-04-05 13:05:00,236.74,236.75,236.63,236.73,12066.0,228.6949,228.7045,228.5886,228.6852,12066.0
2019-04-05 13:10:00,236.72,236.75,236.59,236.65,9640.0,228.6756,228.7045,228.55,228.6079,9640.0
2019-04-05 13:15:00,236.68,236.71,236.57,236.61,5209.0,228.6369,228.6659,228.5307,228.5693,5209.0
2019-04-05 13:20:00,236.59,236.67,236.54,236.67,8581.0,228.55,228.6273,228.5017,228.6273,8581.0
2019-04-05 13:25:00,236.68,236.75,236.52,236.53,6645.0,228.6369,228.7045,228.4823,228.492,6645.0
2019-04-05 13:30:00,236.49,236.58,236.49,236.56,10833.0,228.4534,228.5403,228.4534,228.521,10833.0
2019-04-05 13:35:00,236.58,236.63,236.47,236.51,9900.0,228.5403,228.5886,228.434,228.4727,9900.0
2019-04-05 13:40:00,236.51,236.64,236.46,236.59,12326.0,228.4727,228.5983,228.4244,228.55,12326.0
2019-04-05 13:45:00,236.62,236.64,236.51,236.62,11315.0,228.579,228.5983,228.4727,228.579,11315.0
2019-04-05 13:50:00,236.61,236.64,236.52,236.59,9548.0,228.5693,228.5983,228.4823,228.55,9548.0
2019-04-05 13:55:00,236.6,236.7,236.5,236.62,27546.0,228.5596,228.6562,228.463,228.579,27546.0
2019-04-05 14:00:00,236.55,236.56,236.44,236.51,12627.0,228.5113,228.521,228.4051,228.4727,12627.0
2019-04-05 14:05:00,236.51,236.58,236.45,236.55,10384.0,228.4727,228.5403,228.4147,228.5113,10384.0
2019-04-05 14:10:00,236.54,236.55,236.44,236.47,19051.0,228.5017,228.5113,228.4051,228.434,19051.0
2019-04-05 14:15:00,236.38,236.51,236.33,236.37,9164.0,228.3471,228.4727,228.2988,228.3374,9164.0
2019-04-05 14:20:00,236.35,236.38,236.12,236.16,12249.0,228.3181,228.3471,228.0959,228.1346,12249.0
2019-04-05 14:25:00,236.16,236.39,236.11,236.38,9229.0,228.1346,228.3568,228.0863,228.3471,9229.0
2019-04-05 14:30:00,236.34,236.44,236.29,236.31,11025.0,228.3085,228.4051,228.2602,228.2795,11025.0
2019-04-05 14:35:00,236.32,236.36,236.25,236.34,16325.0,228.2891,228.3278,228.2215,228.3085,16325.0
2019-04-05 14:40:00,236.33,236.44,236.27,236.34,16060.0,228.2988,228.4051,228.2408,228.3085,16060.0
2019-04-05 14:45:00,236.3,236.32,236.19,236.26,11493.0,228.2698,228.2891,228.1636,228.2312,11493.0
2019-04-05 14:50:00,236.26,236.42,236.21,236.4,13289.0,228.2312,228.3857,228.1829,228.3664,13289.0
2019-04-05 14:55:00,236.41,236.49,236.38,236.42,14484.0,228.3761,228.4534,228.3471,228.3857,14484.0
2019-04-05 15:00:00,236.42,236.59,236.42,236.59,21598.0,228.3857,228.55,228.3857,228.55,21598.0
2019-04-05 15:05:00,236.59,236.62,236.43,236.49,28033.0,228.55,228.579,228.3954,228.4534,28033.0
2019-04-05 15:10:00,236.48,236.59,236.42,236.54,22606.0,228.4437,228.55,228.3857,228.5017,22606.0
2019-04-05 15:15:00,236.53,236.59,236.38,236.54,20847.0,228.492,228.55,228.3471,228.5017,20847.0
2019-04-05 15:20:00,236.59,236.71,236.53,236.59,79398.0,228.55,228.6659,228.492,228.55,79398.0
2019-04-05 15:25:00,236.61,236.73,236.58,236.62,56340.0,228.5693,228.6852,228.5403,228.579,56340.0
2019-04-05 15:30:00,236.62,236.74,236.56,236.69,64707.0,228.579,228.6949,228.521,228.6466,64707.0
2019-04-05 15:35:00,236.69,236.7,236.56,236.58,30401.0,228.6466,228.6562,228.521,228.5403,30401.0
2019-04-05 15:40:00,236.59,236.6,236.51,236.55,18159.0,228.55,228.5596,228.4727,228.5113,18159.0
2019-04-05 15:45:00,236.53,236.58,236.49,236.55,26234.0,228.492,228.5403,228.4534,228.5113,26234.0
2019-04-05 15:50:00,236.56,236.57,236.32,236.39,47950.0,228.521,228.5307,228.2891,228.3568,47950.0
2019-04-05 15:55:00,236.41,236.84,236.4,236.71,107184.0,228.3761,228.7915,228.3664,228.6659,107184.0
2019-04-08 09:30:00,235.72,235.81,234.43,234.49,66060.0,228.0276,228.1146,226.7797,226.8377,66060.0
2019-04-08 09:35:00,234.41,234.49,233.71,234.17,71497.0,226.7603,226.8377,226.0832,226.5282,71497.0
2019-04-08 09:40:00,234.17,234.17,233.12,233.81,68857.0,226.5282,226.5282,225.5124,226.1799,68857.0
2019-04-08 09:45:00,233.83,234.58,233.74,234.46,20566.0,226.1993,226.9248,226.1122,226.8087,20566.0
2019-04-08 09:50:00,234.43,234.55,234.09,234.53,16178.0,226.7797,226.8958,226.4508,226.8764,16178.0
2019-04-08 09:55:00,234.5,234.59,234.19,234.47,23503.0,226.8474,226.9345,226.5475,226.8184,23503.0
2019-04-08 10:00:00,234.52,234.52,234.04,234.3,23554.0,226.8667,226.8667,226.4024,226.6539,23554.0
2019-04-08 10:05:00,234.3,234.87,234.27,234.83,18423.0,226.6539,227.2053,226.6249,227.1666,18423.0
2019-04-08 10:10:00,234.88,234.9,234.48,234.55,59864.0,227.215,227.2343,226.828,226.8958,59864.0
2019-04-08 10:15:00,234.59,234.78,234.19,234.53,96678.0,226.9345,227.1183,226.5475,226.8764,96678.0
2019-04-08 10:20:00,234.53,234.94,234.52,234.77,46327.0,226.8764,227.273,226.8667,227.1086,46327.0
2019-04-08 10:25:00,234.77,234.87,234.48,234.51,12309.0,227.1086,227.2053,226.828,226.8571,12309.0
2019-04-08 10:30:00,234.55,235.05,234.49,234.88,31387.0,226.8958,227.3794,226.8377,227.215,31387.0
2019-04-08 10:35:00,234.87,234.98,234.5,234.57,93569.0,227.2053,227.3117,226.8474,226.9151,93569.0
2019-04-08 10:40:00,234.57,234.86,234.31,234.62,95702.0,226.9151,227.1956,226.6636,226.9635,95702.0
2019-04-08 10:45:00,234.59,234.78,234.54,234.68,29202.0,226.9345,227.1183,226.8861,227.0215,29202.0
2019-04-08 10:50:00,234.66,234.78,234.38,234.67,22442.0,227.0022,227.1183,226.7313,227.0118,22442.0
2019-04-08 10:55:00,234.66,234.71,234.47,234.49,17986.0,227.0022,227.0505,226.8184,226.8377,17986.0
2019-04-08 11:00:00,234.48,234.84,234.44,234.69,29152.0,226.828,227.1763,226.7894,227.0312,29152.0
2019-04-08 11:05:00,234.69,234.83,234.46,234.47,23193.0,227.0312,227.1666,226.8087,226.8184,23193.0
2019-04-08 11:10:00,234.45,234.63,234.4,234.59,16673.0,226.799,226.9732,226.7507,226.9345,16673.0
2019-04-08 11:15:00,234.61,234.69,234.45,234.5,15050.0,226.9538,227.0312,226.799,226.8474,15050.0
2019-04-08 11:20:00,234.51,234.64,234.31,234.55,18291.0,226.8571,226.9828,226.6636,226.8958,18291.0
2019-04-08 11:25:00,234.57,234.85,234.57,234.78,16567.0,226.9151,227.186,226.9151,227.1183,16567.0
2019-04-08 11:30:00,234.81,235.03,234.74,234.91,29754.0,227.1473,227.3601,227.0796,227.244,29754.0
2019-04-08 11:35:00,234.95,235.04,234.78,234.81,16195.0,227.2827,227.3698,227.1183,227.1473,16195.0
2019-04-08 11:40:00,234.84,234.97,234.69,234.7,12914.0,227.1763,227.3021,227.0312,227.0409,12914.0
2019-04-08 11:45:00,234.67,234.71,234.51,234.59,20181.0,227.0118,227.0505,226.8571,226.9345,20181.0
2019-04-08 11:50:00,234.58,234.62,234.48,234.53,18388.0,226.9248,226.9635,226.828,226.8764,18388.0
2019-04-08 11:55:00,234.5,234.5,234.37,234.43,15367.0,226.8474,226.8474,226.7216,226.7797,15367.0
2019-04-08 12:00:00,234.43,234.6,234.32,234.36,14076.0,226.7797,226.9441,226.6733,226.712,14076.0
2019-04-08 12:05:00,234.36,234.66,234.32,234.56,13891.0,226.712,227.0022,226.6733,226.9054,13891.0
2019-04-08 12:10:00,234.58,234.67,234.53,234.67,12999.0,226.9248,227.0118,226.8764,227.0118,12999.0
2019-04-08 12:15:00,234.63,234.77,234.62,234.66,7802.0,226.9732,227.1086,226.9635,227.0022,7802.0
2019-04-08 12:20:00,234.64,234.69,234.55,234.66,19330.0,226.9828,227.0312,226.8958,227.0022,19330.0
2019-04-08 12:25:00,234.69,234.73,234.57,234.57,20888.0,227.0312,227.0699,226.9151,226.9151,20888.0
2019-04-08 12:30:00,234.58,234.68,234.48,234.62,13281.0,226.9248,227.0215,226.828,226.9635,13281.0
2019-04-08 12:35:00,234.61,234.75,234.58,234.75,10582.0,226.9538,227.0892,226.9248,227.0892,10582.0
2019-04-08 12:40:00,234.77,234.81,234.64,234.67,9408.0,227.1086,227.1473,226.9828,227.0118,9408.0
2019-04-08 12:45:00,234.7,234.77,234.59,234.6,5862.0,227.0409,227.1086,226.9345,226.9441,5862.0
2019-04-08 12:50:00,234.62,234.7,234.59,234.67,8072.0,226.9635,227.0409,226.9345,227.0118,8072.0
2019-04-08 12:55:00,234.71,234.83,234.69,234.75,8919.0,227.0505,227.1666,227.0312,227.0892,8919.0
2019-04-08 13:00:00,234.75,234.95,234.75,234.85,12390.0,227.0892,227.2827,227.0892,227.186,12390.0
2019-04-08 13:05:00,234.85,235.05,234.82,235.03,9971.0,227.186,227.3794,227.1569,227.3601,9971.0
2019-04-08 13:10:00,235.03,235.24,234.99,235.15,9044.0,227.3601,227.5632,227.3214,227.4762,9044.0
2019-04-08 13:15:00,235.18,235.21,235.09,235.13,8326.0,227.5052,227.5342,227.4181,227.4568,8326.0
2019-04-08 13:20:00,235.14,235.22,235.12,235.17,5468.0,227.4665,227.5439,227.4472,227.4955,5468.0
2019-04-08 13:25:00,235.2,235.24,235.07,235.23,13531.0,227.5245,227.5632,227.3988,227.5536,13531.0
2019-04-08 13:30:00,235.24,235.29,235.14,235.26,14687.0,227.5632,227.6116,227.4665,227.5826,14687.0
2019-04-08 13:35:00,235.25,235.28,235.12,235.16,8986.0,227.5729,227.6019,227.4472,227.4859,8986.0
2019-04-08 13:40:00,235.18,235.18,235.03,235.03,7500.0,227.5052,227.5052,227.3601,227.3601,7500.0
2019-04-08 13:45:00,235.05,235.08,235.0,235.04,15123.0,227.3794,227.4085,227.3311,227.3698,15123.0
2019-04-08 13:50:00,235.03,235.27,234.98,235.11,18796.0,227.3601,227.5923,227.3117,227.4375,18796.0
2019-04-08 13:55:00,235.15,235.36,235.15,235.36,12061.0,227.4762,227.6793,227.4762,227.6793,12061.0
2019-04-08 14:00:00,235.37,235.41,235.17,235.25,13559.0,227.689,227.7277,227.4955,227.5729,13559.0
2019-04-08 14:05:00,235.25,235.4,235.22,235.36,28890.0,227.5729,227.718,227.5439,227.6793,28890.0
2019-04-08 14:10:00,235.36,235.4,235.21,235.24,16122.0,227.6793,227.718,227.5342,227.5632,16122.0
2019-04-08 14:15:00,235.25,235.27,235.05,235.08,88571.0,227.5729,227.5923,227.3794,227.4085,88571.0
2019-04-08 14:20:00,235.09,235.2,235.08,235.08,24903.0,227.4181,227.5245,227.4085,227.4085,24903.0
2019-04-08 14:25:00,235.08,235.23,235.05,235.23,24340.0,227.4085,227.5536,227.3794,227.5536,24340.0
2019-04-08 14:30:00,235.24,235.32,235.11,235.21,9406.0,227.5632,227.6406,227.4375,227.5342,9406.0
2019-04-08 14:35:00,235.21,235.29,235.21,235.25,6237.0,227.5342,227.6116,227.5342,227.5729,6237.0
2019-04-08 14:40:00,235.28,235.31,235.06,235.11,12731.0,227.6019,227.631,227.3891,227.4375,12731.0
2019-04-08 14:45:00,235.12,235.12,234.94,234.94,8127.0,227.4472,227.4472,227.273,227.273,8127.0
2019-04-08 14:50:00,234.97,235.19,234.97,235.08,10596.0,227.3021,227.5149,227.3021,227.4085,10596.0
2019-04-08 14:55:00,235.07,235.34,235.07,235.28,9390.0,227.3988,227.66,227.3988,227.6019,9390.0
2019-04-08 15:00:00,235.29,235.35,235.21,235.24,9651.0,227.6116,227.6697,227.5342,227.5632,9651.0
2019-04-08 15:05:00,235.25,235.41,235.24,235.36,10901.0,227.5729,227.7277,227.5632,227.6793,10901.0
2019-04-08 15:10:00,235.36,235.49,235.34,235.41,12945.0,227.6793,227.8051,227.66,227.7277,12945.0
2019-04-08 15:15:00,235.39,235.59,235.39,235.59,18871.0,227.7083,227.9018,227.7083,227.9018,18871.0
2019-04-08 15:20:00,235.58,235.63,235.53,235.54,14994.0,227.8921,227.9405,227.8438,227.8535,14994.0
2019-04-08 15:25:00,235.54,235.74,235.54,235.68,17700.0,227.8535,228.0469,227.8535,227.9889,17700.0
2019-04-08 15:30:00,235.68,235.84,235.56,235.73,30285.0,227.9889,228.1437,227.8728,228.0373,30285.0
2019-04-08 15:35:00,235.74,235.75,235.58,235.59,21752.0,228.0469,228.0566,227.8921,227.9018,21752.0
2019-04-08 15:40:00,235.63,235.73,235.58,235.72,21354.0,227.9405,228.0373,227.8921,228.0276,21354.0
2019-04-08 15:45:00,235.7,235.98,235.66,235.94,41536.0,228.0082,228.2791,227.9695,228.2404,41536.0
2019-04-08 15:50:00,235.92,236.15,235.92,236.09,55163.0,228.2211,228.4435,228.2211,228.3855,55163.0
2019-04-08 15:55:00,236.1,236.28,235.97,236.22,89526.0,228.3952,228.5693,228.2694,228.5113,89526.0
2019-04-09 09:30:00,235.29,235.79,235.0,235.47,74980.0,227.6116,228.0953,227.3311,227.7857,74980.0
2019-04-09 09:35:00,235.41,236.46,235.38,236.05,45779.0,227.7277,228.7434,227.6987,228.3468,45779.0
2019-04-09 09:40:00,235.99,236.24,235.8,236.0,57633.0,228.2888,228.5306,228.105,228.2984,57633.0
2019-04-09 09:45:00,236.04,236.06,235.49,235.49,31340.0,228.3371,228.3565,227.8051,227.8051,31340.0
2019-04-09 09:50:00,235.55,235.66,235.26,235.56,25619.0,227.8631,227.9695,227.5826,227.8728,25619.0
2019-04-09 09:55:00,235.56,235.66,235.31,235.6,21117.0,227.8728,227.9695,227.631,227.9115,21117.0
2019-04-09 10:00:00,235.67,235.74,235.16,235.61,31351.0,227.9792,228.0469,227.4859,227.9212,31351.0
2019-04-09 10:05:00,235.65,236.0,235.56,235.79,25342.0,227.9599,228.2984,227.8728,228.0953,25342.0
2019-04-09 10:10:00,235.76,235.97,235.72,235.84,18352.0,228.0663,228.2694,228.0276,228.1437,18352.0
2019-04-09 10:15:00,235.81,235.98,235.74,235.86,19911.0,228.1146,228.2791,228.0469,228.163,19911.0
2019-04-09 10:20:00,235.84,236.1,235.84,236.1,17481.0,228.1437,228.3952,228.1437,228.3952,17481.0
2019-04-09 10:25:00,236.1,236.27,236.08,236.21,13202.0,228.3952,228.5596,228.3758,228.5016,13202.0
2019-04-09 10:30:00,236.23,236.46,236.18,236.39,21693.0,228.5209,228.7434,228.4726,228.6757,21693.0
2019-04-09 10:35:00,236.39,236.43,236.19,236.35,17697.0,228.6757,228.7144,228.4822,228.637,17697.0
2019-04-09 10:40:00,236.33,236.4,235.97,235.98,21128.0,228.6177,228.6854,228.2694,228.2791,21128.0
2019-04-09 10:45:00,235.99,236.27,235.97,236.14,20771.0,228.2888,228.5596,228.2694,228.4339,20771.0
2019-04-09 10:50:00,236.18,236.22,236.0,236.15,20785.0,228.4726,228.5113,228.2984,228.4435,20785.0
2019-04-09 10:55:00,236.16,236.22,235.86,235.97,15635.0,228.4532,228.5113,228.163,228.2694,15635.0
2019-04-09 11:00:00,235.98,236.26,235.97,236.17,8986.0,228.2791,228.55,228.2694,228.4629,8986.0
2019-04-09 11:05:00,236.18,236.38,236.16,236.17,14093.0,228.4726,228.666,228.4532,228.4629,14093.0
2019-04-09 11:10:00,236.13,236.44,236.13,236.36,9941.0,228.4242,228.7241,228.4242,228.6467,9941.0
2019-04-09 11:15:00,236.4,236.44,236.2,236.27,12492.0,228.6854,228.7241,228.4919,228.5596,12492.0
2019-04-09 11:20:00,236.3,236.4,235.99,235.99,9860.0,228.5887,228.6854,228.2888,228.2888,9860.0
2019-04-09 11:25:00,236.02,236.11,235.97,235.99,10064.0,228.3178,228.4049,228.2694,228.2888,10064.0
2019-04-09 11:30:00,235.98,236.07,235.9,235.95,11714.0,228.2791,228.3662,228.2017,228.2501,11714.0
2019-04-09 11:35:00,235.89,236.02,235.79,235.86,12397.0,228.192,228.3178,228.0953,228.163,12397.0
2019-04-09 11:40:00,235.85,236.09,235.85,236.03,11725.0,228.1533,228.3855,228.1533,228.3275,11725.0
2019-04-09 11:45:00,236.07,236.32,236.0,236.29,11886.0,228.3662,228.608,228.2984,228.579,11886.0
2019-04-09 11:50:00,236.29,236.29,236.07,236.23,11442.0,228.579,228.579,228.3662,228.5209,11442.0
2019-04-09 11:55:00,236.22,236.31,236.2,236.26,13580.0,228.5113,228.5983,228.4919,228.55,13580.0
2019-04-09 12:00:00,236.25,236.48,236.16,236.43,17014.0,228.5403,228.7628,228.4532,228.7144,17014.0
2019-04-09 12:05:00,236.42,236.53,236.35,236.43,23610.0,228.7047,228.8111,228.637,228.7144,23610.0
2019-04-09 12:10:00,236.45,237.0,236.42,236.96,41544.0,228.7338,229.2658,228.7047,229.2271,41544.0
2019-04-09 12:15:00,236.93,237.01,236.7,236.9,18185.0,229.1981,229.2755,228.9756,229.1691,18185.0
2019-04-09 12:20:00,236.88,236.91,236.72,236.73,15076.0,229.1497,229.1787,228.9949,229.0046,15076.0
2019-04-09 12:25:00,236.78,236.9,236.78,236.9,8996.0,229.053,229.1691,229.053,229.1691,8996.0
2019-04-09 12:30:00,236.89,236.93,236.78,236.87,11323.0,229.1594,229.1981,229.053,229.1401,11323.0
2019-04-09 12:35:00,236.88,237.08,236.87,236.94,16384.0,229.1497,229.3432,229.1401,229.2078,16384.0
2019-04-09 12:40:00,236.94,237.1,236.94,237.03,23062.0,229.2078,229.3625,229.2078,229.2948,23062.0
2019-04-09 12:45:00,237.05,237.25,236.95,236.95,16893.0,229.3142,229.5076,229.2174,229.2174,16893.0
2019-04-09 12:50:00,236.97,236.97,236.77,236.86,11680.0,229.2368,229.2368,229.0433,229.1304,11680.0
2019-04-09 12:55:00,236.87,236.9,236.72,236.72,7567.0,229.1401,229.1691,228.9949,228.9949,7567.0
2019-04-09 13:00:00,236.69,236.75,236.6,236.66,8272.0,228.9659,229.024,228.8789,228.9369,8272.0
2019-04-09 13:05:00,236.64,236.73,236.58,236.64,9618.0,228.9176,229.0046,228.8595,228.9176,9618.0
2019-04-09 13:10:00,236.66,236.77,236.61,236.67,11323.0,228.9369,229.0433,228.8885,228.9466,11323.0
2019-04-09 13:15:00,236.67,236.76,236.64,236.73,9278.0,228.9466,229.0336,228.9176,229.0046,9278.0
2019-04-09 13:20:00,236.73,236.76,236.65,236.71,18606.0,229.0046,229.0336,228.9272,228.9853,18606.0
2019-04-09 13:25:00,236.69,236.73,236.52,236.54,14083.0,228.9659,229.0046,228.8015,228.8208,14083.0
2019-04-09 13:30:00,236.5,236.55,236.46,236.54,15142.0,228.7821,228.8305,228.7434,228.8208,15142.0
2019-04-09 13:35:00,236.53,236.55,236.43,236.48,20807.0,228.8111,228.8305,228.7144,228.7628,20807.0
2019-04-09 13:40:00,236.49,236.55,236.32,236.33,41470.0,228.7725,228.8305,228.608,228.6177,41470.0
2019-04-09 13:45:00,236.33,236.37,236.2,236.25,28406.0,228.6177,228.6564,228.4919,228.5403,28406.0
2019-04-09 13:50:00,236.25,236.25,236.02,236.07,17097.0,228.5403,228.5403,228.3178,228.3662,17097.0
2019-04-09 13:55:00,236.05,236.23,236.05,236.16,10106.0,228.3468,228.5209,228.3468,228.4532,10106.0
2019-04-09 14:00:00,236.18,236.24,235.98,236.0,11638.0,228.4726,228.5306,228.2791,228.2984,11638.0
2019-04-09 14:05:00,236.02,236.09,235.88,235.98,12378.0,228.3178,228.3855,228.1824,228.2791,12378.0
2019-04-09 14:10:00,235.96,236.11,235.87,236.07,12728.0,228.2597,228.4049,228.1727,228.3662,12728.0
2019-04-09 14:15:00,236.1,236.23,236.03,236.03,11099.0,228.3952,228.5209,228.3275,228.3275,11099.0
2019-04-09 14:20:00,236.05,236.1,235.96,236.03,14351.0,228.3468,228.3952,228.2597,228.3275,14351.0
2019-04-09 14:25:00,236.04,236.06,235.93,236.01,13850.0,228.3371,228.3565,228.2307,228.3081,13850.0
2019-04-09 14:30:00,235.99,236.08,235.91,236.01,15473.0,228.2888,228.3758,228.2114,228.3081,15473.0
2019-04-09 14:35:00,236.04,236.04,235.92,236.01,13716.0,228.3371,228.3371,228.2211,228.3081,13716.0
2019-04-09 14:40:00,236.01,236.04,235.75,235.88,20294.0,228.3081,228.3371,228.0566,228.1824,20294.0
2019-04-09 14:45:00,235.87,235.93,235.72,235.92,26188.0,228.1727,228.2307,228.0276,228.2211,26188.0
2019-04-09 14:50:00,235.93,236.04,235.9,235.96,13285.0,228.2307,228.3371,228.2017,228.2597,13285.0
2019-04-09 14:55:00,235.98,236.04,235.88,236.01,13336.0,228.2791,228.3371,228.1824,228.3081,13336.0
2019-04-09 15:00:00,235.99,236.06,235.9,235.94,12312.0,228.2888,228.3565,228.2017,228.2404,12312.0
2019-04-09 15:05:00,235.92,235.95,235.8,235.87,13907.0,228.2211,228.2501,228.105,228.1727,13907.0
2019-04-09 15:10:00,235.86,235.95,235.8,235.83,18431.0,228.163,228.2501,228.105,228.134,18431.0
2019-04-09 15:15:00,235.83,235.97,235.79,235.9,22930.0,228.134,228.2694,228.0953,228.2017,22930.0
2019-04-09 15:20:00,235.9,235.96,235.77,235.77,18709.0,228.2017,228.2597,228.0759,228.0759,18709.0
2019-04-09 15:25:00,235.78,235.87,235.68,235.85,20722.0,228.0856,228.1727,227.9889,228.1533,20722.0
2019-04-09 15:30:00,235.86,236.19,235.85,236.08,29137.0,228.163,228.4822,228.1533,228.3758,29137.0
2019-04-09 15:35:00,236.08,236.24,236.05,236.2,29838.0,228.3758,228.5306,228.3468,228.4919,29838.0
2019-04-09 15:40:00,236.2,236.2,235.91,235.99,24938.0,228.4919,228.4919,228.2114,228.2888,24938.0
2019-04-09 15:45:00,235.98,236.05,235.94,235.97,33030.0,228.2791,228.3468,228.2404,228.2694,33030.0
2019-04-09 15:50:00,235.98,235.99,235.6,235.61,67019.0,228.2791,228.2888,227.9115,227.9212,67019.0
2019-04-09 15:55:00,235.61,235.99,235.35,235.96,148124.0,227.9212,228.2888,227.6697,228.2597,148124.0
2019-04-10 09:30:00,237.0,237.13,236.64,236.86,63530.0,229.2658,229.3916,228.9176,229.1304,63530.0
2019-04-10 09:35:00,236.78,236.8,236.18,236.58,31611.0,229.053,229.0723,228.4726,228.8595,31611.0
2019-04-10 09:40:00,236.59,237.7,236.57,237.7,23611.0,228.8692,229.943,228.8498,229.943,23611.0
2019-04-10 09:45:00,237.7,237.71,236.9,237.05,43129.0,229.943,229.9526,229.1691,229.3142,43129.0
2019-04-10 09:50:00,237.01,237.16,236.84,236.99,45132.0,229.2755,229.4206,229.111,229.2561,45132.0
2019-04-10 09:55:00,236.96,237.72,236.96,237.72,26646.0,229.2271,229.9623,229.2271,229.9623,26646.0
2019-04-10 10:00:00,237.62,237.71,237.24,237.32,25585.0,229.8656,229.9526,229.498,229.5754,25585.0
2019-04-10 10:05:00,237.37,237.37,236.94,237.25,17604.0,229.6237,229.6237,229.2078,229.5076,17604.0
2019-04-10 10:10:00,237.21,237.41,237.09,237.33,13259.0,229.469,229.6624,229.3529,229.585,13259.0
2019-04-10 10:15:00,237.32,237.67,237.27,237.67,14425.0,229.5754,229.9139,229.527,229.9139,14425.0
2019-04-10 10:20:00,237.63,237.7,237.36,237.7,9339.0,229.8752,229.943,229.6141,229.943,9339.0
2019-04-10 10:25:00,237.72,237.93,237.7,237.82,11272.0,229.9623,230.1655,229.943,230.059,11272.0
2019-04-10 10:30:00,237.8,237.94,237.71,237.86,18243.0,230.0397,230.1751,229.9526,230.0977,18243.0
2019-04-10 10:35:00,237.85,237.88,237.64,237.75,8930.0,230.0881,230.1171,229.8849,229.9913,8930.0
2019-04-10 10:40:00,237.77,237.84,237.65,237.75,13004.0,230.0107,230.0784,229.8946,229.9913,13004.0
2019-04-10 10:45:00,237.79,237.95,237.6,237.76,17875.0,230.03,230.1848,229.8462,230.001,17875.0
2019-04-10 10:50:00,237.78,237.8,237.31,237.32,12126.0,230.0204,230.0397,229.5657,229.5754,12126.0
2019-04-10 10:55:00,237.37,237.41,237.01,237.17,13388.0,229.6237,229.6624,229.2755,229.4303,13388.0
2019-04-10 11:00:00,237.19,237.43,237.13,237.3,18176.0,229.4496,229.6818,229.3916,229.556,18176.0
2019-04-10 11:05:00,237.24,237.45,237.21,237.4,29906.0,229.498,229.7011,229.469,229.6528,29906.0
2019-04-10 11:10:00,237.42,237.51,237.32,237.33,19347.0,229.6721,229.7592,229.5754,229.585,19347.0
2019-04-10 11:15:00,237.37,237.47,237.26,237.46,11777.0,229.6237,229.7205,229.5173,229.7108,11777.0
2019-04-10 11:20:00,237.48,237.48,237.2,237.2,11537.0,229.7301,229.7301,229.4593,229.4593,11537.0
2019-04-10 11:25:00,237.3,237.32,237.1,237.18,8784.0,229.556,229.5754,229.3625,229.4399,8784.0
2019-04-10 11:30:00,237.16,237.29,237.08,237.27,7534.0,229.4206,229.5463,229.3432,229.527,7534.0
2019-04-10 11:35:00,237.23,237.44,237.23,237.44,14740.0,229.4883,229.6914,229.4883,229.6914,14740.0
2019-04-10 11:40:00,237.42,237.46,237.25,237.31,5645.0,229.6721,229.7108,229.5076,229.5657,5645.0
2019-04-10 11:45:00,237.32,237.35,237.09,237.11,9410.0,229.5754,229.6044,229.3529,229.3722,9410.0
2019-04-10 11:50:00,237.17,237.29,237.11,237.2,11816.0,229.4303,229.5463,229.3722,229.4593,11816.0
2019-04-10 11:55:00,237.2,237.3,237.18,237.26,12104.0,229.4593,229.556,229.4399,229.5173,12104.0
2019-04-10 12:00:00,237.28,237.35,237.22,237.28,11824.0,229.5367,229.6044,229.4786,229.5367,11824.0
2019-04-10 12:05:00,237.27,237.4,237.27,237.36,18290.0,229.527,229.6528,229.527,229.6141,18290.0
2019-04-10 12:10:00,237.37,237.38,237.15,237.19,8236.0,229.6237,229.6334,229.4109,229.4496,8236.0
2019-04-10 12:15:00,237.2,237.22,236.92,237.05,17436.0,229.4593,229.4786,229.1884,229.3142,17436.0
2019-04-10 12:20:00,237.05,237.08,236.92,236.96,11943.0,229.3142,229.3432,229.1884,229.2271,11943.0
2019-04-10 12:25:00,236.99,237.01,236.9,236.96,12722.0,229.2561,229.2755,229.1691,229.2271,12722.0
2019-04-10 12:30:00,236.98,237.16,236.95,237.09,7639.0,229.2465,229.4206,229.2174,229.3529,7639.0
2019-04-10 12:35:00,237.1,237.11,236.91,236.93,12710.0,229.3625,229.3722,229.1787,229.1981,12710.0
2019-04-10 12:40:00,236.93,236.95,236.85,236.85,7700.0,229.1981,229.2174,229.1207,229.1207,7700.0
2019-04-10 12:45:00,236.87,236.89,236.7,236.72,10719.0,229.1401,229.1594,228.9756,228.9949,10719.0
2019-04-10 12:50:00,236.78,236.81,236.63,236.68,13192.0,229.053,229.082,228.9079,228.9563,13192.0
2019-04-10 12:55:00,236.68,236.7,236.47,236.47,13237.0,228.9563,228.9756,228.7531,228.7531,13237.0
2019-04-10 13:00:00,236.52,236.65,236.5,236.55,20137.0,228.8015,228.9272,228.7821,228.8305,20137.0
2019-04-10 13:05:00,236.53,236.55,236.46,236.48,9591.0,228.8111,228.8305,228.7434,228.7628,9591.0
2019-04-10 13:10:00,236.49,236.64,236.49,236.6,4905.0,228.7725,228.9176,228.7725,228.8789,4905.0
2019-04-10 13:15:00,236.61,236.64,236.57,236.6,7214.0,228.8885,228.9176,228.8498,228.8789,7214.0
2019-04-10 13:20:00,236.61,236.61,236.49,236.57,4269.0,228.8885,228.8885,228.7725,228.8498,4269.0
2019-04-10 13:25:00,236.55,236.67,236.47,236.57,12287.0,228.8305,228.9466,228.7531,228.8498,12287.0
2019-04-10 13:30:00,236.59,236.77,236.58,236.67,9915.0,228.8692,229.0433,228.8595,228.9466,9915.0
2019-04-10 13:35:00,236.67,236.74,236.63,236.69,6670.0,228.9466,229.0143,228.9079,228.9659,6670.0
2019-04-10 13:40:00,236.69,236.87,236.69,236.82,9736.0,228.9659,229.1401,228.9659,229.0917,9736.0
2019-04-10 13:45:00,236.83,236.83,236.68,236.77,10480.0,229.1014,229.1014,228.9563,229.0433,10480.0
2019-04-10 13:50:00,236.79,236.83,236.65,236.75,9588.0,229.0627,229.1014,228.9272,229.024,9588.0
2019-04-10 13:55:00,236.73,236.75,236.58,236.66,14419.0,229.0046,229.024,228.8595,228.9369,14419.0
2019-04-10 14:00:00,236.65,236.75,236.52,236.59,10218.0,228.9272,229.024,228.8015,228.8692,10218.0
2019-04-10 14:05:00,236.58,236.62,236.47,236.53,17804.0,228.8595,228.8982,228.7531,228.8111,17804.0
2019-04-10 14:10:00,236.5,236.55,236.35,236.44,14072.0,228.7821,228.8305,228.637,228.7241,14072.0
2019-04-10 14:15:00,236.5,236.56,236.45,236.47,11343.0,228.7821,228.8402,228.7338,228.7531,11343.0
2019-04-10 14:20:00,236.47,236.47,236.11,236.19,9329.0,228.7531,228.7531,228.4049,228.4822,9329.0
2019-04-10 14:25:00,236.25,236.35,236.2,236.33,8456.0,228.5403,228.637,228.4919,228.6177,8456.0
2019-04-10 14:30:00,236.27,236.37,236.14,236.23,11702.0,228.5596,228.6564,228.4339,228.5209,11702.0
2019-04-10 14:35:00,236.24,236.32,236.21,236.28,5827.0,228.5306,228.608,228.5016,228.5693,5827.0
2019-04-10 14:40:00,236.32,236.54,236.32,236.49,12440.0,228.608,228.8208,228.608,228.7725,12440.0
2019-04-10 14:45:00,236.49,236.5,236.36,236.4,7819.0,228.7725,228.7821,228.6467,228.6854,7819.0
2019-04-10 14:50:00,236.44,236.62,236.44,236.56,5100.0,228.7241,228.8982,228.7241,228.8402,5100.0
2019-04-10 14:55:00,236.55,236.68,236.5,236.62,5342.0,228.8305,228.9563,228.7821,228.8982,5342.0
2019-04-10 15:00:00,236.67,236.95,236.63,236.82,10487.0,228.9466,229.2174,228.9079,229.0917,10487.0
2019-04-10 15:05:00,236.83,237.03,236.72,237.03,7460.0,229.1014,229.2948,228.9949,229.2948,7460.0
2019-04-10 15:10:00,237.03,237.05,236.85,236.93,9298.0,229.2948,229.3142,229.1207,229.1981,9298.0
2019-04-10 15:15:00,236.94,236.95,236.74,236.81,6271.0,229.2078,229.2174,229.0143,229.082,6271.0
2019-04-10 15:20:00,236.83,236.86,236.69,236.71,7950.0,229.1014,229.1304,228.9659,228.9853,7950.0
2019-04-10 15:25:00,236.73,236.74,236.56,236.68,13474.0,229.0046,229.0143,228.8402,228.9563,13474.0
2019-04-10 15:30:00,236.69,236.84,236.62,236.76,18201.0,228.9659,229.111,228.8982,229.0336,18201.0
2019-04-10 15:35:00,236.77,236.84,236.57,236.59,13568.0,229.0433,229.111,228.8498,228.8692,13568.0
2019-04-10 15:40:00,236.62,236.62,236.51,236.52,15152.0,228.8982,228.8982,228.7918,228.8015,15152.0
2019-04-10 15:45:00,236.54,236.6,236.49,236.56,23377.0,228.8208,228.8789,228.7725,228.8402,23377.0
2019-04-10 15:50:00,236.58,236.7,236.51,236.64,27258.0,228.8595,228.9756,228.7918,228.9176,27258.0
2019-04-10 15:55:00,236.62,237.1,236.52,237.06,80691.0,228.8982,229.3625,228.8015,229.3239,80691.0
2019-04-11 09:30:00,238.0,238.0,236.75,236.77,66621.0,230.2332,230.2332,229.024,229.0433,66621.0
2019-04-11 09:35:00,236.84,236.84,236.5,236.6,17369.0,229.111,229.111,228.7821,228.8789,17369.0
2019-04-11 09:40:00,236.65,236.75,236.3,236.35,19116.0,228.9272,229.024,228.5887,228.637,19116.0
2019-04-11 09:45:00,236.36,236.41,236.02,236.41,18856.0,228.6467,228.6951,228.3178,228.6951,18856.0
2019-04-11 09:50:00,236.55,236.6,235.63,235.7,36625.0,228.8305,228.8789,227.9405,228.0082,36625.0
2019-04-11 09:55:00,235.65,235.78,235.54,235.55,32925.0,227.9599,228.0856,227.8535,227.8631,32925.0
2019-04-11 10:00:00,235.61,235.69,235.48,235.54,16086.0,227.9212,227.9986,227.7954,227.8535,16086.0
2019-04-11 10:05:00,235.6,235.66,235.41,235.49,10548.0,227.9115,227.9695,227.7277,227.8051,10548.0
2019-04-11 10:10:00,235.49,235.7,235.1,235.15,18741.0,227.8051,228.0082,227.4278,227.4762,18741.0
2019-04-11 10:15:00,235.15,235.28,235.04,235.17,19729.0,227.4762,227.6019,227.3698,227.4955,19729.0
2019-04-11 10:20:00,235.19,235.34,235.08,235.32,15945.0,227.5149,227.66,227.4085,227.6406,15945.0
2019-04-11 10:25:00,235.32,235.34,235.19,235.3,18182.0,227.6406,227.66,227.5149,227.6213,18182.0
2019-04-11 10:30:00,235.28,235.38,235.2,235.25,15492.0,227.6019,227.6987,227.5245,227.5729,15492.0
2019-04-11 10:35:00,235.29,235.7,235.29,235.64,9024.0,227.6116,228.0082,227.6116,227.9502,9024.0
2019-04-11 10:40:00,235.65,236.04,235.65,235.98,14969.0,227.9599,228.3371,227.9599,228.2791,14969.0
2019-04-11 10:45:00,236.03,236.06,235.8,235.86,8082.0,228.3275,228.3565,228.105,228.163,8082.0
2019-04-11 10:50:00,235.82,236.1,235.71,235.95,12722.0,228.1243,228.3952,228.0179,228.2501,12722.0
2019-04-11 10:55:00,235.98,236.37,235.97,236.37,15147.0,228.2791,228.6564,228.2694,228.6564,15147.0
2019-04-11 11:00:00,236.33,236.38,236.06,236.37,9406.0,228.6177,228.666,228.3565,228.6564,9406.0
2019-04-11 11:05:00,236.38,236.38,236.21,236.23,5637.0,228.666,228.666,228.5016,228.5209,5637.0
2019-04-11 11:10:00,236.27,236.35,236.11,236.17,5800.0,228.5596,228.637,228.4049,228.4629,5800.0
2019-04-11 11:15:00,236.17,236.42,236.1,236.41,9744.0,228.4629,228.7047,228.3952,228.6951,9744.0
2019-04-11 11:20:00,236.42,236.57,236.39,236.5,12367.0,228.7047,228.8498,228.6757,228.7821,12367.0
2019-04-11 11:25:00,236.52,236.52,236.33,236.43,7637.0,228.8015,228.8015,228.6177,228.7144,7637.0
2019-04-11 11:30:00,236.43,236.54,236.29,236.36,14614.0,228.7144,228.8208,228.579,228.6467,14614.0
2019-04-11 11:35:00,236.42,236.54,236.1,236.15,14574.0,228.7047,228.8208,228.3952,228.4435,14574.0
2019-04-11 11:40:00,236.09,236.09,235.5,235.59,21341.0,228.3855,228.3855,227.8148,227.9018,21341.0
2019-04-11 11:45:00,235.56,235.88,235.56,235.88,12753.0,227.8728,228.1824,227.8728,228.1824,12753.0
2019-04-11 11:50:00,235.92,235.99,235.78,235.8,9078.0,228.2211,228.2888,228.0856,228.105,9078.0
2019-04-11 11:55:00,235.76,235.81,235.67,235.74,12520.0,228.0663,228.1146,227.9792,228.0469,12520.0
2019-04-11 12:00:00,235.77,235.88,235.7,235.88,11145.0,228.0759,228.1824,228.0082,228.1824,11145.0
2019-04-11 12:05:00,235.88,236.24,235.81,236.18,13370.0,228.1824,228.5306,228.1146,228.4726,13370.0
2019-04-11 12:10:00,236.19,236.22,236.11,236.19,6272.0,228.4822,228.5113,228.4049,228.4822,6272.0
2019-04-11 12:15:00,236.22,236.35,236.1,236.23,6876.0,228.5113,228.637,228.3952,228.5209,6876.0
2019-04-11 12:20:00,236.27,236.33,236.17,236.23,7485.0,228.5596,228.6177,228.4629,228.5209,7485.0
2019-04-11 12:25:00,236.23,236.23,235.9,236.0,24442.0,228.5209,228.5209,228.2017,228.2984,24442.0
2019-04-11 12:30:00,236.0,236.13,235.92,236.13,6369.0,228.2984,228.4242,228.2211,228.4242,6369.0
2019-04-11 12:35:00,236.12,236.16,235.94,235.98,6976.0,228.4145,228.4532,228.2404,228.2791,6976.0
2019-04-11 12:40:00,236.02,236.06,235.96,236.04,5766.0,228.3178,228.3565,228.2597,228.3371,5766.0
2019-04-11 12:45:00,236.01,236.11,235.94,235.99,7037.0,228.3081,228.4049,228.2404,228.2888,7037.0
2019-04-11 12:50:00,235.99,236.21,235.95,236.2,4681.0,228.2888,228.5016,228.2501,228.4919,4681.0
2019-04-11 12:55:00,236.2,236.2,236.01,236.06,8320.0,228.4919,228.4919,228.3081,228.3565,8320.0
2019-04-11 13:00:00,236.07,236.22,236.05,236.18,7211.0,228.3662,228.5113,228.3468,228.4726,7211.0
2019-04-11 13:05:00,236.22,236.27,236.15,236.15,5475.0,228.5113,228.5596,228.4435,228.4435,5475.0
2019-04-11 13:10:00,236.11,236.21,236.04,236.21,3996.0,228.4049,228.5016,228.3371,228.5016,3996.0
2019-04-11 13:15:00,236.17,236.21,236.08,236.13,4842.0,228.4629,228.5016,228.3758,228.4242,4842.0
2019-04-11 13:20:00,236.11,236.14,235.95,235.96,5205.0,228.4049,228.4339,228.2501,228.2597,5205.0
2019-04-11 13:25:00,235.96,236.03,235.93,235.96,4448.0,228.2597,228.3275,228.2307,228.2597,4448.0
2019-04-11 13:30:00,235.93,236.02,235.82,236.02,6883.0,228.2307,228.3178,228.1243,228.3178,6883.0
2019-04-11 13:35:00,236.04,236.08,235.8,235.87,6575.0,228.3371,228.3758,228.105,228.1727,6575.0
2019-04-11 13:40:00,235.9,235.92,235.77,235.9,7239.0,228.2017,228.2211,228.0759,228.2017,7239.0
2019-04-11 13:45:00,235.91,236.04,235.86,235.96,7021.0,228.2114,228.3371,228.163,228.2597,7021.0
2019-04-11 13:50:00,235.93,236.01,235.85,235.88,5563.0,228.2307,228.3081,228.1533,228.1824,5563.0
2019-04-11 13:55:00,235.87,235.96,235.79,235.83,9635.0,228.1727,228.2597,228.0953,228.134,9635.0
2019-04-11 14:00:00,235.86,235.95,235.77,235.88,9216.0,228.163,228.2501,228.0759,228.1824,9216.0
2019-04-11 14:05:00,235.9,235.98,235.83,235.88,10643.0,228.2017,228.2791,228.134,228.1824,10643.0
2019-04-11 14:10:00,235.88,235.94,235.81,235.84,12872.0,228.1824,228.2404,228.1146,228.1437,12872.0
2019-04-11 14:15:00,235.84,235.96,235.8,235.88,11336.0,228.1437,228.2597,228.105,228.1824,11336.0
2019-04-11 14:20:00,235.91,235.92,235.75,235.75,8395.0,228.2114,228.2211,228.0566,228.0566,8395.0
2019-04-11 14:25:00,235.74,235.8,235.66,235.66,9020.0,228.0469,228.105,227.9695,227.9695,9020.0
2019-04-11 14:30:00,235.61,235.86,235.61,235.78,8873.0,227.9212,228.163,227.9212,228.0856,8873.0
2019-04-11 14:35:00,235.8,235.8,235.61,235.61,8300.0,228.105,228.105,227.9212,227.9212,8300.0
2019-04-11 14:40:00,235.66,235.84,235.63,235.81,9105.0,227.9695,228.1437,227.9405,228.1146,9105.0
2019-04-11 14:45:00,235.78,235.92,235.75,235.81,9758.0,228.0856,228.2211,228.0566,228.1146,9758.0
2019-04-11 14:50:00,235.81,235.85,235.7,235.74,11491.0,228.1146,228.1533,228.0082,228.0469,11491.0
2019-04-11 14:55:00,235.75,235.82,235.64,235.71,16420.0,228.0566,228.1243,227.9502,228.0179,16420.0
2019-04-11 15:00:00,235.74,235.89,235.7,235.85,7984.0,228.0469,228.192,228.0082,228.1533,7984.0
2019-04-11 15:05:00,235.88,235.95,235.77,235.78,13229.0,228.1824,228.2501,228.0759,228.0856,13229.0
2019-04-11 15:10:00,235.81,235.81,235.66,235.72,12252.0,228.1146,228.1146,227.9695,228.0276,12252.0
2019-04-11 15:15:00,235.71,235.75,235.63,235.68,7790.0,228.0179,228.0566,227.9405,227.9889,7790.0
2019-04-11 15:20:00,235.67,235.73,235.56,235.56,9911.0,227.9792,228.0373,227.8728,227.8728,9911.0
2019-04-11 15:25:00,235.56,235.58,235.36,235.38,27462.0,227.8728,227.8921,227.6793,227.6987,27462.0
2019-04-11 15:30:00,235.39,235.59,235.38,235.5,22401.0,227.7083,227.9018,227.6987,227.8148,22401.0
2019-04-11 15:35:00,235.51,235.61,235.48,235.53,28884.0,227.8244,227.9212,227.7954,227.8438,28884.0
2019-04-11 15:40:00,235.51,235.51,235.38,235.43,25878.0,227.8244,227.8244,227.6987,227.747,25878.0
2019-04-11 15:45:00,235.41,235.48,235.14,235.14,37678.0,227.7277,227.7954,227.4665,227.4665,37678.0
2019-04-11 15:50:00,235.16,235.75,235.15,235.73,85545.0,227.4859,228.0566,227.4762,228.0373,85545.0
2019-04-11 15:55:00,235.71,236.12,235.59,236.02,127023.0,228.0179,228.4145,227.9018,228.3178,127023.0
2019-04-12 09:30:00,237.03,238.08,237.03,237.7,102659.0,229.2948,230.3106,229.2948,229.943,102659.0
2019-04-12 09:35:00,237.67,237.94,237.18,237.23,33937.0,229.9139,230.1751,229.4399,229.4883,33937.0
2019-04-12 09:40:00,237.16,237.58,236.89,236.93,27642.0,229.4206,229.8269,229.1594,229.1981,27642.0
2019-04-12 09:45:00,236.98,237.13,236.33,236.5,30770.0,229.2465,229.3916,228.6177,228.7821,30770.0
2019-04-12 09:50:00,236.38,236.61,236.26,236.56,30774.0,228.666,228.8885,228.55,228.8402,30774.0
2019-04-12 09:55:00,236.56,236.61,236.1,236.25,59373.0,228.8402,228.8885,228.3952,228.5403,59373.0
2019-04-12 10:00:00,236.27,236.3,236.08,236.19,25989.0,228.5596,228.5887,228.3758,228.4822,25989.0
2019-04-12 10:05:00,236.18,236.49,236.18,236.23,26836.0,228.4726,228.7725,228.4726,228.5209,26836.0
2019-04-12 10:10:00,236.24,236.54,236.22,236.54,16983.0,228.5306,228.8208,228.5113,228.8208,16983.0
2019-04-12 10:15:00,236.56,237.0,236.53,236.98,21072.0,228.8402,229.2658,228.8111,229.2465,21072.0
2019-04-12 10:20:00,236.94,237.2,236.83,237.2,14833.0,229.2078,229.4593,229.1014,229.4593,14833.0
2019-04-12 10:25:00,237.22,237.49,237.18,237.29,19941.0,229.4786,229.7398,229.4399,229.5463,19941.0
2019-04-12 10:30:00,237.28,237.36,237.13,237.29,19135.0,229.5367,229.6141,229.3916,229.5463,19135.0
2019-04-12 10:35:00,237.28,237.35,237.06,237.27,19650.0,229.5367,229.6044,229.3239,229.527,19650.0
2019-04-12 10:40:00,237.25,237.44,237.2,237.36,22822.0,229.5076,229.6914,229.4593,229.6141,22822.0
2019-04-12 10:45:00,237.34,237.35,236.9,236.92,36368.0,229.5947,229.6044,229.1691,229.1884,36368.0
2019-04-12 10:50:00,236.94,237.18,236.82,237.12,20562.0,229.2078,229.4399,229.0917,229.3819,20562.0
2019-04-12 10:55:00,237.17,237.22,236.9,237.13,12028.0,229.4303,229.4786,229.1691,229.3916,12028.0
2019-04-12 11:00:00,237.1,237.12,236.86,237.11,11808.0,229.3625,229.3819,229.1304,229.3722,11808.0
2019-04-12 11:05:00,237.1,237.28,237.05,237.18,10036.0,229.3625,229.5367,229.3142,229.4399,10036.0
2019-04-12 11:10:00,237.18,237.2,236.99,237.1,11944.0,229.4399,229.4593,229.2561,229.3625,11944.0
2019-04-12 11:15:00,237.06,237.35,237.05,237.35,15484.0,229.3239,229.6044,229.3142,229.6044,15484.0
2019-04-12 11:20:00,237.35,237.65,237.31,237.65,24813.0,229.6044,229.8946,229.5657,229.8946,24813.0
2019-04-12 11:25:00,237.65,237.75,237.57,237.7,12177.0,229.8946,229.9913,229.8172,229.943,12177.0
2019-04-12 11:30:00,237.7,237.97,237.64,237.96,17364.0,229.943,230.2042,229.8849,230.1945,17364.0
2019-04-12 11:35:00,237.96,237.97,237.68,237.84,17321.0,230.1945,230.2042,229.9236,230.0784,17321.0
2019-04-12 11:40:00,237.9,238.08,237.87,238.05,26298.0,230.1364,230.3106,230.1074,230.2815,26298.0
2019-04-12 11:45:00,238.05,238.08,237.86,238.02,10175.0,230.2815,230.3106,230.0977,230.2525,10175.0
2019-04-12 11:50:00,238.0,238.17,237.93,238.08,24989.0,230.2332,230.3976,230.1655,230.3106,24989.0
2019-04-12 11:55:00,238.08,238.24,238.08,238.15,9517.0,230.3106,230.4653,230.3106,230.3783,9517.0
2019-04-12 12:00:00,238.17,238.28,237.89,237.97,21343.0,230.3976,230.504,230.1268,230.2042,21343.0
2019-04-12 12:05:00,237.98,238.0,237.82,237.92,13751.0,230.2138,230.2332,230.059,230.1558,13751.0
2019-04-12 12:10:00,237.95,237.99,237.66,237.74,17694.0,230.1848,230.2235,229.9043,229.9817,17694.0
2019-04-12 12:15:00,237.74,237.92,237.71,237.89,14621.0,229.9817,230.1558,229.9526,230.1268,14621.0
2019-04-12 12:20:00,237.93,237.98,237.8,237.83,7807.0,230.1655,230.2138,230.0397,230.0687,7807.0
2019-04-12 12:25:00,237.84,238.01,237.83,237.91,11994.0,230.0784,230.2428,230.0687,230.1461,11994.0
2019-04-12 12:30:00,237.9,237.93,237.7,237.75,10092.0,230.1364,230.1655,229.943,229.9913,10092.0
2019-04-12 12:35:00,237.75,237.75,237.61,237.7,12729.0,229.9913,229.9913,229.8559,229.943,12729.0
2019-04-12 12:40:00,237.69,237.79,237.6,237.76,9445.0,229.9333,230.03,229.8462,230.001,9445.0
2019-04-12 12:45:00,237.78,237.9,237.78,237.83,10200.0,230.0204,230.1364,230.0204,230.0687,10200.0
2019-04-12 12:50:00,237.87,238.01,237.83,237.9,9794.0,230.1074,230.2428,230.0687,230.1364,9794.0
2019-04-12 12:55:00,237.86,238.04,237.85,237.98,10296.0,230.0977,230.2719,230.0881,230.2138,10296.0
2019-04-12 13:00:00,237.98,238.18,237.94,238.15,10027.0,230.2138,230.4073,230.1751,230.3783,10027.0
2019-04-12 13:05:00,238.16,238.34,238.16,238.33,18845.0,230.388,230.5621,230.388,230.5524,18845.0
2019-04-12 13:10:00,238.33,238.35,238.21,238.21,13182.0,230.5524,230.5718,230.4363,230.4363,13182.0
2019-04-12 13:15:00,238.21,238.29,238.2,238.25,8076.0,230.4363,230.5137,230.4266,230.475,8076.0
2019-04-12 13:20:00,238.27,238.32,238.2,238.21,6244.0,230.4944,230.5427,230.4266,230.4363,6244.0
2019-04-12 13:25:00,238.23,238.25,238.13,238.17,9408.0,230.4557,230.475,230.3589,230.3976,9408.0
2019-04-12 13:30:00,238.18,238.26,238.16,238.19,8208.0,230.4073,230.4847,230.388,230.417,8208.0
2019-04-12 13:35:00,238.21,238.25,238.15,238.25,14610.0,230.4363,230.475,230.3783,230.475,14610.0
2019-04-12 13:40:00,238.26,238.27,238.11,238.18,8476.0,230.4847,230.4944,230.3396,230.4073,8476.0
2019-04-12 13:45:00,238.22,238.25,238.19,238.21,11563.0,230.446,230.475,230.417,230.4363,11563.0
2019-04-12 13:50:00,238.21,238.24,238.11,238.15,14707.0,230.4363,230.4653,230.3396,230.3783,14707.0
2019-04-12 13:55:00,238.14,238.25,238.08,238.23,10017.0,230.3686,230.475,230.3106,230.4557,10017.0
2019-04-12 14:00:00,238.21,238.48,238.14,238.48,16952.0,230.4363,230.6975,230.3686,230.6975,16952.0
2019-04-12 14:05:00,238.48,238.68,238.48,238.67,15721.0,230.6975,230.891,230.6975,230.8813,15721.0
2019-04-12 14:10:00,238.68,238.76,238.62,238.66,13147.0,230.891,230.9684,230.8329,230.8716,13147.0
2019-04-12 14:15:00,238.66,238.67,238.56,238.62,9070.0,230.8716,230.8813,230.7749,230.8329,9070.0
2019-04-12 14:20:00,238.61,238.69,238.56,238.62,12874.0,230.8233,230.9007,230.7749,230.8329,12874.0
2019-04-12 14:25:00,238.65,238.67,238.44,238.56,17272.0,230.862,230.8813,230.6588,230.7749,17272.0
2019-04-12 14:30:00,238.54,238.6,238.42,238.56,13032.0,230.7556,230.8136,230.6395,230.7749,13032.0
2019-04-12 14:35:00,238.55,238.56,238.4,238.54,11183.0,230.7652,230.7749,230.6201,230.7556,11183.0
2019-04-12 14:40:00,238.51,238.54,238.36,238.44,10465.0,230.7265,230.7556,230.5814,230.6588,10465.0
2019-04-12 14:45:00,238.4,238.52,238.37,238.43,9171.0,230.6201,230.7362,230.5911,230.6491,9171.0
2019-04-12 14:50:00,238.41,238.49,238.36,238.4,12135.0,230.6298,230.7072,230.5814,230.6201,12135.0
2019-04-12 14:55:00,238.4,238.59,238.4,238.56,11050.0,230.6201,230.8039,230.6201,230.7749,11050.0
2019-04-12 15:00:00,238.58,238.64,238.53,238.6,19549.0,230.7942,230.8523,230.7459,230.8136,19549.0
2019-04-12 15:05:00,238.58,238.76,238.56,238.71,16266.0,230.7942,230.9684,230.7749,230.92,16266.0
2019-04-12 15:10:00,238.74,238.81,238.68,238.7,16035.0,230.949,231.0167,230.891,230.9103,16035.0
2019-04-12 15:15:00,238.71,238.78,238.68,238.74,12894.0,230.92,230.9877,230.891,230.949,12894.0
2019-04-12 15:20:00,238.7,238.72,238.45,238.55,16323.0,230.9103,230.9297,230.6685,230.7652,16323.0
2019-04-12 15:25:00,238.55,238.61,238.47,238.55,14470.0,230.7652,230.8233,230.6878,230.7652,14470.0
2019-04-12 15:30:00,238.56,238.69,238.53,238.61,29130.0,230.7749,230.9007,230.7459,230.8233,29130.0
2019-04-12 15:35:00,238.61,238.8,238.56,238.8,30284.0,230.8233,231.0071,230.7749,231.0071,30284.0
2019-04-12 15:40:00,238.79,238.84,238.7,238.84,25355.0,230.9974,231.0458,230.9103,231.0458,25355.0
2019-04-12 15:45:00,238.85,238.95,238.76,238.87,34181.0,231.0554,231.1522,230.9684,231.0748,34181.0
2019-04-12 15:50:00,238.88,238.89,238.65,238.75,74799.0,231.0845,231.0941,230.862,230.9587,74799.0
2019-04-12 15:55:00,238.76,239.0,238.64,238.96,178538.0,230.9684,231.2005,230.8523,231.1618,178538.0
2019-04-15 09:30:00,239.52,239.71,238.88,239.44,80647.0,231.7036,231.8874,231.0845,231.6262,80647.0
2019-04-15 09:35:00,239.4,239.62,238.89,239.25,38581.0,231.5875,231.8003,231.0941,231.4424,38581.0
2019-04-15 09:40:00,239.44,239.69,239.25,239.6,26509.0,231.6262,231.868,231.4424,231.781,26509.0
2019-04-15 09:45:00,239.66,239.86,239.35,239.46,30710.0,231.839,232.0325,231.5391,231.6455,30710.0
2019-04-15 09:50:00,239.45,239.46,238.86,238.86,20741.0,231.6359,231.6455,231.0651,231.0651,20741.0
2019-04-15 09:55:00,238.93,239.06,238.59,238.83,35564.0,231.1328,231.2586,230.8039,231.0361,35564.0
2019-04-15 10:00:00,238.88,238.88,238.38,238.43,14854.0,231.0845,231.0845,230.6008,230.6491,14854.0
2019-04-15 10:05:00,238.49,238.67,238.1,238.1,24984.0,230.7072,230.8813,230.3299,230.3299,24984.0
2019-04-15 10:10:00,238.09,238.22,238.01,238.01,14254.0,230.3202,230.446,230.2428,230.2428,14254.0
2019-04-15 10:15:00,238.04,238.21,237.76,237.76,18402.0,230.2719,230.4363,230.001,230.001,18402.0
2019-04-15 10:20:00,237.82,237.87,237.68,237.86,12061.0,230.059,230.1074,229.9236,230.0977,12061.0
2019-04-15 10:25:00,237.86,237.86,237.4,237.43,16951.0,230.0977,230.0977,229.6528,229.6818,16951.0
2019-04-15 10:30:00,237.38,237.55,237.22,237.46,15114.0,229.6334,229.7979,229.4786,229.7108,15114.0
2019-04-15 10:35:00,237.49,237.76,237.35,237.52,20253.0,229.7398,230.001,229.6044,229.7688,20253.0
2019-04-15 10:40:00,237.58,237.65,237.19,237.27,15333.0,229.8269,229.8946,229.4496,229.527,15333.0
2019-04-15 10:45:00,237.29,237.66,237.27,237.49,14323.0,229.5463,229.9043,229.527,229.7398,14323.0
2019-04-15 10:50:00,237.55,237.75,237.5,237.68,15276.0,229.7979,229.9913,229.7495,229.9236,15276.0
2019-04-15 10:55:00,237.72,237.95,237.7,237.85,12424.0,229.9623,230.1848,229.943,230.0881,12424.0
2019-04-15 11:00:00,237.88,238.09,237.87,237.95,13958.0,230.1171,230.3202,230.1074,230.1848,13958.0
2019-04-15 11:05:00,237.98,238.48,237.98,238.42,32142.0,230.2138,230.6975,230.2138,230.6395,32142.0
2019-04-15 11:10:00,238.44,238.57,238.27,238.48,13960.0,230.6588,230.7846,230.4944,230.6975,13960.0
2019-04-15 11:15:00,238.47,238.5,238.02,238.02,16053.0,230.6878,230.7169,230.2525,230.2525,16053.0
2019-04-15 11:20:00,238.0,238.04,237.82,238.04,7318.0,230.2332,230.2719,230.059,230.2719,7318.0
2019-04-15 11:25:00,238.06,238.15,238.05,238.12,10917.0,230.2912,230.3783,230.2815,230.3493,10917.0
2019-04-15 11:30:00,238.13,238.31,238.13,238.16,6614.0,230.3589,230.5331,230.3589,230.388,6614.0
2019-04-15 11:35:00,238.15,238.16,237.89,237.93,8964.0,230.3783,230.388,230.1268,230.1655,8964.0
2019-04-15 11:40:00,237.92,238.07,237.9,237.96,8490.0,230.1558,230.3009,230.1364,230.1945,8490.0
2019-04-15 11:45:00,237.96,238.27,237.95,238.14,13921.0,230.1945,230.4944,230.1848,230.3686,13921.0
2019-04-15 11:50:00,238.14,238.34,238.14,238.3,11623.0,230.3686,230.5621,230.3686,230.5234,11623.0
2019-04-15 11:55:00,238.29,238.35,238.22,238.29,12274.0,230.5137,230.5718,230.446,230.5137,12274.0
2019-04-15 12:00:00,238.27,238.3,237.92,238.13,10242.0,230.4944,230.5234,230.1558,230.3589,10242.0
2019-04-15 12:05:00,238.1,238.22,238.05,238.21,8712.0,230.3299,230.446,230.2815,230.4363,8712.0
2019-04-15 12:10:00,238.16,238.24,238.07,238.24,5210.0,230.388,230.4653,230.3009,230.4653,5210.0
2019-04-15 12:15:00,238.28,238.32,238.13,238.21,13700.0,230.504,230.5427,230.3589,230.4363,13700.0
2019-04-15 12:20:00,238.23,238.24,238.14,238.14,6860.0,230.4557,230.4653,230.3686,230.3686,6860.0
2019-04-15 12:25:00,238.18,238.2,238.03,238.08,10932.0,230.4073,230.4266,230.2622,230.3106,10932.0
2019-04-15 12:30:00,238.08,238.22,238.05,238.1,5853.0,230.3106,230.446,230.2815,230.3299,5853.0
2019-04-15 12:35:00,238.12,238.22,238.11,238.18,5709.0,230.3493,230.446,230.3396,230.4073,5709.0
2019-04-15 12:40:00,238.19,238.24,238.08,238.15,7896.0,230.417,230.4653,230.3106,230.3783,7896.0
2019-04-15 12:45:00,238.14,238.22,238.14,238.15,5150.0,230.3686,230.446,230.3686,230.3783,5150.0
2019-04-15 12:50:00,238.17,238.23,238.12,238.12,4900.0,230.3976,230.4557,230.3493,230.3493,4900.0
2019-04-15 12:55:00,238.14,238.14,238.07,238.11,7219.0,230.3686,230.3686,230.3009,230.3396,7219.0
2019-04-15 13:00:00,238.12,238.31,238.11,238.31,13517.0,230.3493,230.5331,230.3396,230.5331,13517.0
2019-04-15 13:05:00,238.31,238.5,238.31,238.5,15432.0,230.5331,230.7169,230.5331,230.7169,15432.0
2019-04-15 13:10:00,238.48,238.6,238.45,238.49,10785.0,230.6975,230.8136,230.6685,230.7072,10785.0
2019-04-15 13:15:00,238.5,238.64,238.48,238.62,9291.0,230.7169,230.8523,230.6975,230.8329,9291.0
2019-04-15 13:20:00,238.62,238.64,238.53,238.54,5217.0,230.8329,230.8523,230.7459,230.7556,5217.0
2019-04-15 13:25:00,238.56,238.56,238.38,238.44,9151.0,230.7749,230.7749,230.6008,230.6588,9151.0
2019-04-15 13:30:00,238.43,238.48,238.35,238.38,13328.0,230.6491,230.6975,230.5718,230.6008,13328.0
2019-04-15 13:35:00,238.38,238.4,238.25,238.3,16521.0,230.6008,230.6201,230.475,230.5234,16521.0
2019-04-15 13:40:00,238.31,238.34,238.23,238.23,10010.0,230.5331,230.5621,230.4557,230.4557,10010.0
2019-04-15 13:45:00,238.23,238.32,238.23,238.3,6999.0,230.4557,230.5427,230.4557,230.5234,6999.0
2019-04-15 13:50:00,238.29,238.31,238.22,238.26,7583.0,230.5137,230.5331,230.446,230.4847,7583.0
2019-04-15 13:55:00,238.26,238.53,238.26,238.43,10728.0,230.4847,230.7459,230.4847,230.6491,10728.0
2019-04-15 14:00:00,238.42,238.5,238.38,238.47,10477.0,230.6395,230.7169,230.6008,230.6878,10477.0
2019-04-15 14:05:00,238.47,238.52,238.43,238.49,14856.0,230.6878,230.7362,230.6491,230.7072,14856.0
2019-04-15 14:10:00,238.49,238.62,238.47,238.59,7658.0,230.7072,230.8329,230.6878,230.8039,7658.0
2019-04-15 14:15:00,238.62,238.75,238.6,238.6,12825.0,230.8329,230.9587,230.8136,230.8136,12825.0
2019-04-15 14:20:00,238.63,238.66,238.55,238.56,10748.0,230.8426,230.8716,230.7652,230.7749,10748.0
2019-04-15 14:25:00,238.59,238.68,238.56,238.64,9364.0,230.8039,230.891,230.7749,230.8523,9364.0
2019-04-15 14:30:00,238.65,238.74,238.59,238.66,12355.0,230.862,230.949,230.8039,230.8716,12355.0
2019-04-15 14:35:00,238.68,238.7,238.58,238.58,9517.0,230.891,230.9103,230.7942,230.7942,9517.0
2019-04-15 14:40:00,238.56,238.71,238.56,238.68,9832.0,230.7749,230.92,230.7749,230.891,9832.0
2019-04-15 14:45:00,238.71,238.89,238.71,238.73,10531.0,230.92,231.0941,230.92,230.9394,10531.0
2019-04-15 14:50:00,238.72,238.94,238.72,238.88,10612.0,230.9297,231.1425,230.9297,231.0845,10612.0
2019-04-15 14:55:00,238.89,238.91,238.86,238.89,10560.0,231.0941,231.1135,231.0651,231.0941,10560.0
2019-04-15 15:00:00,238.87,238.96,238.83,238.89,14404.0,231.0748,231.1618,231.0361,231.0941,14404.0
2019-04-15 15:05:00,238.88,239.15,238.86,239.11,22638.0,231.0845,231.3456,231.0651,231.307,22638.0
2019-04-15 15:10:00,239.14,239.21,239.06,239.17,18604.0,231.336,231.4037,231.2586,231.365,18604.0
2019-04-15 15:15:00,239.23,239.26,239.19,239.23,12256.0,231.423,231.4521,231.3843,231.423,12256.0
2019-04-15 15:20:00,239.23,239.28,239.17,239.25,13586.0,231.423,231.4714,231.365,231.4424,13586.0
2019-04-15 15:25:00,239.25,239.25,239.03,239.06,23222.0,231.4424,231.4424,231.2296,231.2586,23222.0
2019-04-15 15:30:00,239.06,239.06,238.84,238.84,19445.0,231.2586,231.2586,231.0458,231.0458,19445.0
2019-04-15 15:35:00,238.86,238.88,238.7,238.71,26148.0,231.0651,231.0845,230.9103,230.92,26148.0
2019-04-15 15:40:00,238.74,239.05,238.74,239.01,22252.0,230.949,231.2489,230.949,231.2102,22252.0
2019-04-15 15:45:00,239.02,239.12,239.0,239.09,25003.0,231.2199,231.3166,231.2005,231.2876,25003.0
2019-04-15 15:50:00,239.09,239.24,238.97,239.0,56852.0,231.2876,231.4327,231.1715,231.2005,56852.0
2019-04-15 15:55:00,239.02,239.33,238.87,239.25,177215.0,231.2199,231.5198,231.0748,231.4424,177215.0
2019-04-16 09:30:00,240.0,240.54,239.52,240.44,75509.0,232.1679,232.6903,231.7036,232.5935,75509.0
2019-04-16 09:35:00,240.52,240.72,240.13,240.56,34512.0,232.6709,232.8644,232.2937,232.7096,34512.0
2019-04-16 09:40:00,240.6,240.63,240.25,240.38,28052.0,232.7483,232.7773,232.4097,232.5355,28052.0
2019-04-16 09:45:00,240.43,240.55,240.11,240.26,20252.0,232.5839,232.7,232.2743,232.4194,20252.0
2019-04-16 09:50:00,240.25,240.28,239.87,240.11,32114.0,232.4097,232.4388,232.0421,232.2743,32114.0
2019-04-16 09:55:00,240.12,240.12,239.81,239.9,13406.0,232.284,232.284,231.9841,232.0712,13406.0
2019-04-16 10:00:00,239.92,240.15,239.88,239.91,23930.0,232.0905,232.313,232.0518,232.0808,23930.0
2019-04-16 10:05:00,239.93,239.98,239.63,239.69,11891.0,232.1002,232.1486,231.81,231.868,11891.0
2019-04-16 10:10:00,239.65,240.06,239.64,240.02,16653.0,231.8293,232.2259,231.8197,232.1873,16653.0
2019-04-16 10:15:00,240.03,240.16,239.81,239.82,43127.0,232.1969,232.3227,231.9841,231.9938,43127.0
2019-04-16 10:20:00,239.86,240.0,239.41,239.42,30349.0,232.0325,232.1679,231.5972,231.6068,30349.0
2019-04-16 10:25:00,239.42,239.62,239.32,239.54,13063.0,231.6068,231.8003,231.5101,231.7229,13063.0
2019-04-16 10:30:00,239.49,239.49,239.16,239.36,17334.0,231.6746,231.6746,231.3553,231.5488,17334.0
2019-04-16 10:35:00,239.36,239.55,239.28,239.44,15104.0,231.5488,231.7326,231.4714,231.6262,15104.0
2019-04-16 10:40:00,239.46,239.65,239.3,239.31,14643.0,231.6455,231.8293,231.4908,231.5004,14643.0
2019-04-16 10:45:00,239.28,239.3,239.09,239.26,20164.0,231.4714,231.4908,231.2876,231.4521,20164.0
2019-04-16 10:50:00,239.26,239.8,239.25,239.8,38300.0,231.4521,231.9744,231.4424,231.9744,38300.0
2019-04-16 10:55:00,239.8,240.09,239.8,239.96,34674.0,231.9744,232.255,231.9744,232.1292,34674.0
2019-04-16 11:00:00,239.93,240.05,239.77,240.0,11558.0,232.1002,232.2163,231.9454,232.1679,11558.0
2019-04-16 11:05:00,240.02,240.19,240.01,240.11,12167.0,232.1873,232.3517,232.1776,232.2743,12167.0
2019-04-16 11:10:00,240.12,240.44,240.09,240.43,17058.0,232.284,232.5935,232.255,232.5839,17058.0
2019-04-16 11:15:00,240.45,240.6,240.31,240.41,44931.0,232.6032,232.7483,232.4678,232.5645,44931.0
2019-04-16 11:20:00,240.4,240.86,240.4,240.72,29468.0,232.5549,232.9998,232.5549,232.8644,29468.0
2019-04-16 11:25:00,240.69,240.88,240.51,240.82,28386.0,232.8354,233.0192,232.6613,232.9611,28386.0
2019-04-16 11:30:00,240.82,240.84,240.58,240.83,19297.0,232.9611,232.9805,232.729,232.9708,19297.0
2019-04-16 11:35:00,240.85,240.94,240.79,240.93,16801.0,232.9902,233.0772,232.9321,233.0676,16801.0
2019-04-16 11:40:00,240.94,240.97,240.57,240.7,11803.0,233.0772,233.1063,232.7193,232.8451,11803.0
2019-04-16 11:45:00,240.7,240.74,240.47,240.58,11062.0,232.8451,232.8838,232.6226,232.729,11062.0
2019-04-16 11:50:00,240.59,240.83,240.59,240.79,16316.0,232.7387,232.9708,232.7387,232.9321,16316.0
2019-04-16 11:55:00,240.79,240.81,240.6,240.65,14943.0,232.9321,232.9515,232.7483,232.7967,14943.0
2019-04-16 12:00:00,240.65,240.96,240.6,240.68,50539.0,232.7967,233.0966,232.7483,232.8257,50539.0
2019-04-16 12:05:00,240.71,240.87,240.66,240.73,12363.0,232.8547,233.0095,232.8064,232.8741,12363.0
2019-04-16 12:10:00,240.7,240.74,240.5,240.57,17647.0,232.8451,232.8838,232.6516,232.7193,17647.0
2019-04-16 12:15:00,240.55,240.75,240.3,240.52,21805.0,232.7,232.8934,232.4581,232.6709,21805.0
2019-04-16 12:20:00,240.49,240.59,240.41,240.51,10541.0,232.6419,232.7387,232.5645,232.6613,10541.0
2019-04-16 12:25:00,240.51,240.56,240.34,240.37,6304.0,232.6613,232.7096,232.4968,232.5258,6304.0
2019-04-16 12:30:00,240.37,240.37,239.83,239.89,18569.0,232.5258,232.5258,232.0035,232.0615,18569.0
2019-04-16 12:35:00,239.86,240.22,239.65,240.11,41642.0,232.0325,232.3807,231.8293,232.2743,41642.0
2019-04-16 12:40:00,240.11,240.12,239.93,239.93,11891.0,232.2743,232.284,232.1002,232.1002,11891.0
2019-04-16 12:45:00,239.91,240.03,239.87,239.95,6157.0,232.0808,232.1969,232.0421,232.1195,6157.0
2019-04-16 12:50:00,239.92,240.15,239.89,240.09,12011.0,232.0905,232.313,232.0615,232.255,12011.0
2019-04-16 12:55:00,240.1,240.33,240.1,240.23,9475.0,232.2646,232.4871,232.2646,232.3904,9475.0
2019-04-16 13:00:00,240.23,240.34,240.18,240.34,10651.0,232.3904,232.4968,232.342,232.4968,10651.0
2019-04-16 13:05:00,240.36,240.44,240.31,240.36,12882.0,232.5162,232.5935,232.4678,232.5162,12882.0
2019-04-16 13:10:00,240.38,240.43,240.31,240.41,9241.0,232.5355,232.5839,232.4678,232.5645,9241.0
2019-04-16 13:15:00,240.39,240.41,240.31,240.31,8654.0,232.5452,232.5645,232.4678,232.4678,8654.0
2019-04-16 13:20:00,240.33,240.36,240.25,240.31,8710.0,232.4871,232.5162,232.4097,232.4678,8710.0
2019-04-16 13:25:00,240.3,240.47,240.27,240.45,8735.0,232.4581,232.6226,232.4291,232.6032,8735.0
2019-04-16 13:30:00,240.45,240.45,240.37,240.43,10438.0,232.6032,232.6032,232.5258,232.5839,10438.0
2019-04-16 13:35:00,240.43,240.45,240.36,240.38,12820.0,232.5839,232.6032,232.5162,232.5355,12820.0
2019-04-16 13:40:00,240.39,240.49,240.37,240.39,14539.0,232.5452,232.6419,232.5258,232.5452,14539.0
2019-04-16 13:45:00,240.41,240.45,240.35,240.43,9359.0,232.5645,232.6032,232.5065,232.5839,9359.0
2019-04-16 13:50:00,240.42,240.51,240.41,240.46,12051.0,232.5742,232.6613,232.5645,232.6129,12051.0
2019-04-16 13:55:00,240.45,240.45,240.29,240.33,12852.0,232.6032,232.6032,232.4484,232.4871,12852.0
2019-04-16 14:00:00,240.33,240.33,240.21,240.26,12836.0,232.4871,232.4871,232.3711,232.4194,12836.0
2019-04-16 14:05:00,240.28,240.39,240.11,240.18,13246.0,232.4388,232.5452,232.2743,232.342,13246.0
2019-04-16 14:10:00,240.2,240.26,240.15,240.2,10778.0,232.3614,232.4194,232.313,232.3614,10778.0
2019-04-16 14:15:00,240.22,240.34,240.15,240.33,17449.0,232.3807,232.4968,232.313,232.4871,17449.0
2019-04-16 14:20:00,240.33,240.52,240.23,240.52,20233.0,232.4871,232.6709,232.3904,232.6709,20233.0
2019-04-16 14:25:00,240.51,240.52,240.34,240.36,19271.0,232.6613,232.6709,232.4968,232.5162,19271.0
2019-04-16 14:30:00,240.36,240.38,240.28,240.38,15635.0,232.5162,232.5355,232.4388,232.5355,15635.0
2019-04-16 14:35:00,240.37,240.41,240.31,240.32,17972.0,232.5258,232.5645,232.4678,232.4775,17972.0
2019-04-16 14:40:00,240.33,240.33,240.2,240.23,17239.0,232.4871,232.4871,232.3614,232.3904,17239.0
2019-04-16 14:45:00,240.24,240.34,240.21,240.29,12857.0,232.4001,232.4968,232.3711,232.4484,12857.0
2019-04-16 14:50:00,240.3,240.34,240.26,240.31,9004.0,232.4581,232.4968,232.4194,232.4678,9004.0
2019-04-16 14:55:00,240.3,240.39,240.26,240.38,14058.0,232.4581,232.5452,232.4194,232.5355,14058.0
2019-04-16 15:00:00,240.38,240.4,240.28,240.3,18139.0,232.5355,232.5549,232.4388,232.4581,18139.0
2019-04-16 15:05:00,240.3,240.35,240.22,240.28,20003.0,232.4581,232.5065,232.3807,232.4388,20003.0
2019-04-16 15:10:00,240.28,240.33,240.18,240.18,17261.0,232.4388,232.4871,232.342,232.342,17261.0
2019-04-16 15:15:00,240.19,240.31,240.17,240.26,21123.0,232.3517,232.4678,232.3324,232.4194,21123.0
2019-04-16 15:20:00,240.26,240.26,239.95,240.0,23483.0,232.4194,232.4194,232.1195,232.1679,23483.0
2019-04-16 15:25:00,240.01,240.01,239.78,239.84,17196.0,232.1776,232.1776,231.9551,232.0131,17196.0
2019-04-16 15:30:00,239.83,239.84,239.09,239.15,31998.0,232.0035,232.0131,231.2876,231.3456,31998.0
2019-04-16 15:35:00,239.15,239.27,238.95,239.22,25849.0,231.3456,231.4617,231.1522,231.4134,25849.0
2019-04-16 15:40:00,239.24,239.29,239.05,239.1,17058.0,231.4327,231.4811,231.2489,231.2973,17058.0
2019-04-16 15:45:00,239.1,239.46,239.1,239.41,38232.0,231.2973,231.6455,231.2973,231.5972,38232.0
2019-04-16 15:50:00,239.44,239.6,239.39,239.55,60655.0,231.6262,231.781,231.5778,231.7326,60655.0
2019-04-16 15:55:00,239.52,240.1,239.51,240.09,104277.0,231.7036,232.2646,231.6939,232.255,104277.0
2019-04-17 09:30:00,240.91,240.91,239.4,239.64,69106.0,233.0482,233.0482,231.5875,231.8197,69106.0
2019-04-17 09:35:00,239.64,240.48,239.44,240.11,22826.0,231.8197,232.6322,231.6262,232.2743,22826.0
2019-04-17 09:40:00,240.2,240.2,239.71,240.07,23500.0,232.3614,232.3614,231.8874,232.2356,23500.0
2019-04-17 09:45:00,240.1,240.45,240.08,240.34,17728.0,232.2646,232.6032,232.2453,232.4968,17728.0
2019-04-17 09:50:00,240.38,240.51,239.63,239.68,41608.0,232.5355,232.6613,231.81,231.8583,41608.0
2019-04-17 09:55:00,239.69,239.84,239.31,239.4,38872.0,231.868,232.0131,231.5004,231.5875,38872.0
2019-04-17 10:00:00,239.45,239.53,239.17,239.32,44056.0,231.6359,231.7132,231.365,231.5101,44056.0
2019-04-17 10:05:00,239.29,239.42,238.95,239.42,32148.0,231.4811,231.6068,231.1522,231.6068,32148.0
2019-04-17 10:10:00,239.45,239.73,239.45,239.47,16517.0,231.6359,231.9067,231.6359,231.6552,16517.0
2019-04-17 10:15:00,239.48,239.85,239.3,239.77,14002.0,231.6649,232.0228,231.4908,231.9454,14002.0
2019-04-17 10:20:00,239.73,239.85,239.33,239.39,23777.0,231.9067,232.0228,231.5198,231.5778,23777.0
2019-04-17 10:25:00,239.41,239.87,239.41,239.7,10638.0,231.5972,232.0421,231.5972,231.8777,10638.0
2019-04-17 10:30:00,239.68,239.87,239.56,239.65,10092.0,231.8583,232.0421,231.7423,231.8293,10092.0
2019-04-17 10:35:00,239.7,239.74,239.55,239.55,19311.0,231.8777,231.9164,231.7326,231.7326,19311.0
2019-04-17 10:40:00,239.55,239.71,239.37,239.42,15082.0,231.7326,231.8874,231.5585,231.6068,15082.0
2019-04-17 10:45:00,239.4,239.6,239.4,239.55,10986.0,231.5875,231.781,231.5875,231.7326,10986.0
2019-04-17 10:50:00,239.53,239.55,239.1,239.35,19844.0,231.7132,231.7326,231.2973,231.5391,19844.0
2019-04-17 10:55:00,239.31,239.69,239.31,239.58,28973.0,231.5004,231.868,231.5004,231.7616,28973.0
2019-04-17 11:00:00,239.58,239.85,239.51,239.67,14006.0,231.7616,232.0228,231.6939,231.8487,14006.0
2019-04-17 11:05:00,239.69,239.7,239.41,239.53,14878.0,231.868,231.8777,231.5972,231.7132,14878.0
2019-04-17 11:10:00,239.56,239.79,239.54,239.68,12737.0,231.7423,231.9648,231.7229,231.8583,12737.0
2019-04-17 11:15:00,239.65,239.93,239.64,239.93,12896.0,231.8293,232.1002,231.8197,232.1002,12896.0
2019-04-17 11:20:00,239.89,239.93,239.69,239.77,13297.0,232.0615,232.1002,231.868,231.9454,13297.0
2019-04-17 11:25:00,239.77,239.78,239.54,239.67,10658.0,231.9454,231.9551,231.7229,231.8487,10658.0
2019-04-17 11:30:00,239.65,239.69,239.46,239.56,11087.0,231.8293,231.868,231.6455,231.7423,11087.0
2019-04-17 11:35:00,239.56,239.81,239.48,239.7,16673.0,231.7423,231.9841,231.6649,231.8777,16673.0
2019-04-17 11:40:00,239.75,239.86,239.67,239.75,11851.0,231.9261,232.0325,231.8487,231.9261,11851.0
2019-04-17 11:45:00,239.75,240.1,239.73,239.99,17190.0,231.9261,232.2646,231.9067,232.1582,17190.0
2019-04-17 11:50:00,240.0,240.11,239.88,240.0,10400.0,232.1679,232.2743,232.0518,232.1679,10400.0
2019-04-17 11:55:00,240.02,240.02,239.75,239.76,16014.0,232.1873,232.1873,231.9261,231.9357,16014.0
2019-04-17 12:00:00,239.76,239.89,239.71,239.89,18468.0,231.9357,232.0615,231.8874,232.0615,18468.0
2019-04-17 12:05:00,239.89,239.89,239.64,239.65,16046.0,232.0615,232.0615,231.8197,231.8293,16046.0
2019-04-17 12:10:00,239.62,239.66,239.5,239.63,27189.0,231.8003,231.839,231.6842,231.81,27189.0
2019-04-17 12:15:00,239.6,239.62,239.35,239.35,16261.0,231.781,231.8003,231.5391,231.5391,16261.0
2019-04-17 12:20:00,239.39,239.63,239.34,239.57,23236.0,231.5778,231.81,231.5294,231.7519,23236.0
2019-04-17 12:25:00,239.55,239.75,239.51,239.7,13314.0,231.7326,231.9261,231.6939,231.8777,13314.0
2019-04-17 12:30:00,239.72,240.04,239.69,239.85,11224.0,231.897,232.2066,231.868,232.0228,11224.0
2019-04-17 12:35:00,239.82,239.99,239.77,239.95,8347.0,231.9938,232.1582,231.9454,232.1195,8347.0
2019-04-17 12:40:00,239.95,239.98,239.83,239.86,11102.0,232.1195,232.1486,232.0035,232.0325,11102.0
2019-04-17 12:45:00,239.86,240.02,239.81,239.94,10610.0,232.0325,232.1873,231.9841,232.1099,10610.0
2019-04-17 12:50:00,239.94,240.1,239.9,240.08,10077.0,232.1099,232.2646,232.0712,232.2453,10077.0
2019-04-17 12:55:00,240.07,240.29,240.07,240.21,17924.0,232.2356,232.4484,232.2356,232.3711,17924.0
2019-04-17 13:00:00,240.21,240.25,240.14,240.19,8667.0,232.3711,232.4097,232.3033,232.3517,8667.0
2019-04-17 13:05:00,240.19,240.42,240.17,240.41,10954.0,232.3517,232.5742,232.3324,232.5645,10954.0
2019-04-17 13:10:00,240.4,240.43,240.22,240.24,12096.0,232.5549,232.5839,232.3807,232.4001,12096.0
2019-04-17 13:15:00,240.21,240.36,240.2,240.32,12558.0,232.3711,232.5162,232.3614,232.4775,12558.0
2019-04-17 13:20:00,240.34,240.38,240.08,240.12,24937.0,232.4968,232.5355,232.2453,232.284,24937.0
2019-04-17 13:25:00,240.12,240.13,239.91,240.02,17841.0,232.284,232.2937,232.0808,232.1873,17841.0
2019-04-17 13:30:00,240.02,240.23,240.0,240.23,16097.0,232.1873,232.3904,232.1679,232.3904,16097.0
2019-04-17 13:35:00,240.27,240.31,240.22,240.31,10270.0,232.4291,232.4678,232.3807,232.4678,10270.0
2019-04-17 13:40:00,240.3,240.38,240.26,240.34,11845.0,232.4581,232.5355,232.4194,232.4968,11845.0
2019-04-17 13:45:00,240.37,240.4,240.26,240.31,10852.0,232.5258,232.5549,232.4194,232.4678,10852.0
2019-04-17 13:50:00,240.31,240.34,240.09,240.17,7680.0,232.4678,232.4968,232.255,232.3324,7680.0
2019-04-17 13:55:00,240.17,240.18,239.3,240.06,15939.0,232.3324,232.342,231.4908,232.2259,15939.0
2019-04-17 14:00:00,240.04,240.2,240.03,240.08,11471.0,232.2066,232.3614,232.1969,232.2453,11471.0
2019-04-17 14:05:00,240.06,240.16,240.05,240.11,10587.0,232.2259,232.3227,232.2163,232.2743,10587.0
2019-04-17 14:10:00,240.08,240.18,240.0,240.06,11630.0,232.2453,232.342,232.1679,232.2259,11630.0
2019-04-17 14:15:00,240.07,240.43,240.07,240.41,10693.0,232.2356,232.5839,232.2356,232.5645,10693.0
2019-04-17 14:20:00,240.38,240.45,240.23,240.25,34181.0,232.5355,232.6032,232.3904,232.4097,34181.0
2019-04-17 14:25:00,240.25,240.27,240.07,240.19,37347.0,232.4097,232.4291,232.2356,232.3517,37347.0
2019-04-17 14:30:00,240.18,240.37,240.18,240.34,10572.0,232.342,232.5258,232.342,232.4968,10572.0
2019-04-17 14:35:00,240.36,240.41,240.29,240.31,7363.0,232.5162,232.5645,232.4484,232.4678,7363.0
2019-04-17 14:40:00,240.32,240.41,240.21,240.3,10941.0,232.4775,232.5645,232.3711,232.4581,10941.0
2019-04-17 14:45:00,240.34,240.37,240.28,240.32,8764.0,232.4968,232.5258,232.4388,232.4775,8764.0
2019-04-17 14:50:00,240.33,240.58,240.33,240.55,13405.0,232.4871,232.729,232.4871,232.7,13405.0
2019-04-17 14:55:00,240.56,240.56,240.41,240.41,13185.0,232.7096,232.7096,232.5645,232.5645,13185.0
2019-04-17 15:00:00,240.39,240.58,240.39,240.44,14673.0,232.5452,232.729,232.5452,232.5935,14673.0
2019-04-17 15:05:00,240.46,240.53,240.45,240.48,17621.0,232.6129,232.6806,232.6032,232.6322,17621.0
2019-04-17 15:10:00,240.48,240.59,240.46,240.57,20960.0,232.6322,232.7387,232.6129,232.7193,20960.0
2019-04-17 15:15:00,240.56,240.59,240.48,240.58,16164.0,232.7096,232.7387,232.6322,232.729,16164.0
2019-04-17 15:20:00,240.57,240.65,240.5,240.56,28154.0,232.7193,232.7967,232.6516,232.7096,28154.0
2019-04-17 15:25:00,240.57,240.68,240.57,240.64,17938.0,232.7193,232.8257,232.7193,232.787,17938.0
2019-04-17 15:30:00,240.64,240.83,240.64,240.79,32272.0,232.787,232.9708,232.787,232.9321,32272.0
2019-04-17 15:35:00,240.82,240.97,240.71,240.93,39712.0,232.9611,233.1063,232.8547,233.0676,39712.0
2019-04-17 15:40:00,240.94,241.2,240.85,241.16,52958.0,233.0772,233.3287,232.9902,233.2901,52958.0
2019-04-17 15:45:00,241.17,241.18,240.94,240.96,50376.0,233.2997,233.3094,233.0772,233.0966,50376.0
2019-04-17 15:50:00,240.95,241.24,240.94,241.13,82349.0,233.0869,233.3674,233.0772,233.261,82349.0
2019-04-17 15:55:00,241.07,241.18,240.91,240.97,126017.0,233.203,233.3094,233.0482,233.1063,126017.0
2019-04-18 09:30:00,242.53,242.65,241.26,242.52,283876.0,234.6153,234.7314,233.3868,234.6057,283876.0
2019-04-18 09:35:00,242.37,242.56,241.48,241.53,37614.0,234.4606,234.6444,233.5996,233.648,37614.0
2019-04-18 09:40:00,241.55,242.4,241.46,241.92,45952.0,233.6673,234.4896,233.5803,234.0253,45952.0
2019-04-18 09:45:00,241.88,242.16,241.54,241.69,17895.0,233.9866,234.2574,233.6577,233.8028,17895.0
2019-04-18 09:50:00,241.72,241.86,241.25,241.47,28445.0,233.8318,233.9672,233.3771,233.5899,28445.0
2019-04-18 09:55:00,241.55,241.74,240.89,240.99,48357.0,233.6673,233.8511,233.0289,233.1256,48357.0
2019-04-18 10:00:00,240.92,241.55,240.92,241.07,37937.0,233.0579,233.6673,233.0579,233.203,37937.0
2019-04-18 10:05:00,241.06,241.84,241.03,241.33,37686.0,233.1933,233.9479,233.1643,233.4545,37686.0
2019-04-18 10:10:00,241.33,241.72,241.16,241.45,26463.0,233.4545,233.8318,233.2901,233.5706,26463.0
2019-04-18 10:15:00,241.37,241.67,241.28,241.37,18402.0,233.4932,233.7834,233.4061,233.4932,18402.0
2019-04-18 10:20:00,241.38,241.4,241.02,241.04,23442.0,233.5029,233.5222,233.1546,233.174,23442.0
2019-04-18 10:25:00,241.02,241.02,240.5,240.62,40529.0,233.1546,233.1546,232.6516,232.7677,40529.0
2019-04-18 10:30:00,240.62,240.87,240.46,240.81,22499.0,232.7677,233.0095,232.6129,232.9515,22499.0
2019-04-18 10:35:00,240.81,241.06,240.75,240.83,64140.0,232.9515,233.1933,232.8934,232.9708,64140.0
2019-04-18 10:40:00,240.82,240.87,240.58,240.61,25251.0,232.9611,233.0095,232.729,232.758,25251.0
2019-04-18 10:45:00,240.65,240.91,240.61,240.86,20088.0,232.7967,233.0482,232.758,232.9998,20088.0
2019-04-18 10:50:00,240.91,240.98,240.74,240.89,24637.0,233.0482,233.1159,232.8838,233.0289,24637.0
2019-04-18 10:55:00,240.92,241.27,240.91,241.23,13911.0,233.0579,233.3965,233.0482,233.3578,13911.0
2019-04-18 11:00:00,241.23,241.31,240.97,241.07,24113.0,233.3578,233.4352,233.1063,233.203,24113.0
2019-04-18 11:05:00,241.05,241.89,241.01,241.89,28438.0,233.1836,233.9962,233.1449,233.9962,28438.0
2019-04-18 11:10:00,241.89,241.98,241.51,241.52,25069.0,233.9962,234.0833,233.6286,233.6383,25069.0
2019-04-18 11:15:00,241.54,241.59,241.1,241.22,19842.0,233.6577,233.706,233.232,233.3481,19842.0
2019-04-18 11:20:00,241.19,241.34,241.03,241.1,15344.0,233.3191,233.4642,233.1643,233.232,15344.0
2019-04-18 11:25:00,241.09,241.2,240.92,241.09,28094.0,233.2223,233.3287,233.0579,233.2223,28094.0
2019-04-18 11:30:00,241.12,241.2,240.97,241.05,15701.0,233.2514,233.3287,233.1063,233.1836,15701.0
2019-04-18 11:35:00,241.09,241.3,240.94,241.28,15665.0,233.2223,233.4255,233.0772,233.4061,15665.0
2019-04-18 11:40:00,241.24,241.37,241.15,241.27,16661.0,233.3674,233.4932,233.2804,233.3965,16661.0
2019-04-18 11:45:00,241.29,241.3,240.92,240.96,21881.0,233.4158,233.4255,233.0579,233.0966,21881.0
2019-04-18 11:50:00,241.0,241.26,240.97,241.15,16894.0,233.1353,233.3868,233.1063,233.2804,16894.0
2019-04-18 11:55:00,241.15,241.16,240.95,241.02,12817.0,233.2804,233.2901,233.0869,233.1546,12817.0
2019-04-18 12:00:00,241.05,241.24,241.01,241.16,24296.0,233.1836,233.3674,233.1449,233.2901,24296.0
2019-04-18 12:05:00,241.16,241.22,241.1,241.19,11424.0,233.2901,233.3481,233.232,233.3191,11424.0
2019-04-18 12:10:00,241.19,241.21,241.07,241.13,10499.0,233.3191,233.3384,233.203,233.261,10499.0
2019-04-18 12:15:00,241.15,241.15,241.02,241.15,11057.0,233.2804,233.2804,233.1546,233.2804,11057.0
2019-04-18 12:20:00,241.16,241.16,240.94,241.04,11726.0,233.2901,233.2901,233.0772,233.174,11726.0
2019-04-18 12:25:00,241.05,241.13,240.96,241.05,17319.0,233.1836,233.261,233.0966,233.1836,17319.0
2019-04-18 12:30:00,241.05,241.12,240.93,240.98,16986.0,233.1836,233.2514,233.0676,233.1159,16986.0
2019-04-18 12:35:00,240.98,241.02,240.75,240.76,26837.0,233.1159,233.1546,232.8934,232.9031,26837.0
2019-04-18 12:40:00,240.77,240.88,240.61,240.62,11109.0,232.9128,233.0192,232.758,232.7677,11109.0
2019-04-18 12:45:00,240.64,240.91,240.62,240.81,12186.0,232.787,233.0482,232.7677,232.9515,12186.0
2019-04-18 12:50:00,240.78,240.81,240.68,240.81,12522.0,232.9225,232.9515,232.8257,232.9515,12522.0
2019-04-18 12:55:00,240.8,241.09,240.8,240.92,14728.0,232.9418,233.2223,232.9418,233.0579,14728.0
2019-04-18 13:00:00,240.92,241.04,240.91,241.03,10272.0,233.0579,233.174,233.0482,233.1643,10272.0
2019-04-18 13:05:00,241.07,241.07,240.87,240.9,19001.0,233.203,233.203,233.0095,233.0385,19001.0
2019-04-18 13:10:00,240.91,241.0,240.85,240.96,12501.0,233.0482,233.1353,232.9902,233.0966,12501.0
2019-04-18 13:15:00,240.96,240.99,240.85,240.89,21337.0,233.0966,233.1256,232.9902,233.0289,21337.0
2019-04-18 13:20:00,240.89,240.93,240.83,240.92,9631.0,233.0289,233.0676,232.9708,233.0579,9631.0
2019-04-18 13:25:00,240.92,240.92,240.85,240.9,11990.0,233.0579,233.0579,232.9902,233.0385,11990.0
2019-04-18 13:30:00,240.9,240.95,240.86,240.88,14490.0,233.0385,233.0869,232.9998,233.0192,14490.0
2019-04-18 13:35:00,240.89,240.89,240.79,240.81,12689.0,233.0289,233.0289,232.9321,232.9515,12689.0
2019-04-18 13:40:00,240.81,240.81,240.7,240.75,11012.0,232.9515,232.9515,232.8451,232.8934,11012.0
2019-04-18 13:45:00,240.77,240.91,240.75,240.91,5813.0,232.9128,233.0482,232.8934,233.0482,5813.0
2019-04-18 13:50:00,240.9,240.93,240.82,240.83,11675.0,233.0385,233.0676,232.9611,232.9708,11675.0
2019-04-18 13:55:00,240.88,240.88,240.69,240.7,10411.0,233.0192,233.0192,232.8354,232.8451,10411.0
2019-04-18 14:00:00,240.71,240.9,240.71,240.88,11037.0,232.8547,233.0385,232.8547,233.0192,11037.0
2019-04-18 14:05:00,240.86,240.98,240.84,240.92,7044.0,232.9998,233.1159,232.9805,233.0579,7044.0
2019-04-18 14:10:00,240.96,241.08,240.93,241.05,11669.0,233.0966,233.2127,233.0676,233.1836,11669.0
2019-04-18 14:15:00,241.04,241.17,240.98,240.98,12129.0,233.174,233.2997,233.1159,233.1159,12129.0
2019-04-18 14:20:00,241.01,241.16,241.0,241.12,9757.0,233.1449,233.2901,233.1353,233.2514,9757.0
2019-04-18 14:25:00,241.14,241.2,241.06,241.08,27794.0,233.2707,233.3287,233.1933,233.2127,27794.0
2019-04-18 14:30:00,241.11,241.19,241.03,241.06,23910.0,233.2417,233.3191,233.1643,233.1933,23910.0
2019-04-18 14:35:00,241.07,241.15,241.04,241.04,11175.0,233.203,233.2804,233.174,233.174,11175.0
2019-04-18 14:40:00,241.05,241.21,241.05,241.21,28925.0,233.1836,233.3384,233.1836,233.3384,28925.0
2019-04-18 14:45:00,241.21,241.21,241.1,241.11,14011.0,233.3384,233.3384,233.232,233.2417,14011.0
2019-04-18 14:50:00,241.14,241.19,241.08,241.16,14159.0,233.2707,233.3191,233.2127,233.2901,14159.0
2019-04-18 14:55:00,241.16,241.19,241.07,241.14,19201.0,233.2901,233.3191,233.203,233.2707,19201.0
2019-04-18 15:00:00,241.12,241.15,241.0,241.12,14989.0,233.2514,233.2804,233.1353,233.2514,14989.0
2019-04-18 15:05:00,241.11,241.11,240.97,241.04,22958.0,233.2417,233.2417,233.1063,233.174,22958.0
2019-04-18 15:10:00,241.07,241.13,241.06,241.09,11683.0,233.203,233.261,233.1933,233.2223,11683.0
2019-04-18 15:15:00,241.09,241.18,241.08,241.16,18578.0,233.2223,233.3094,233.2127,233.2901,18578.0
2019-04-18 15:20:00,241.18,241.18,241.03,241.06,30703.0,233.3094,233.3094,233.1643,233.1933,30703.0
2019-04-18 15:25:00,241.07,241.2,241.05,241.08,23614.0,233.203,233.3287,233.1836,233.2127,23614.0
2019-04-18 15:30:00,241.07,241.14,240.92,241.02,36851.0,233.203,233.2707,233.0579,233.1546,36851.0
2019-04-18 15:35:00,241.03,241.1,240.94,241.08,47052.0,233.1643,233.232,233.0772,233.2127,47052.0
2019-04-18 15:40:00,241.08,241.11,240.94,241.06,26879.0,233.2127,233.2417,233.0772,233.1933,26879.0
2019-04-18 15:45:00,241.04,241.11,240.96,241.04,27990.0,233.174,233.2417,233.0966,233.174,27990.0
2019-04-18 15:50:00,241.03,241.24,240.94,241.12,94688.0,233.1643,233.3674,233.0772,233.2514,94688.0
2019-04-18 15:55:00,241.09,241.19,240.92,241.0,92873.0,233.2223,233.3191,233.0579,233.1353,92873.0
2019-04-22 09:30:00,239.8,240.0,239.33,239.42,115046.0,231.9744,232.1679,231.5198,231.6068,115046.0
2019-04-22 09:35:00,239.42,239.87,239.07,239.35,26306.0,231.6068,232.0421,231.2683,231.5391,26306.0
2019-04-22 09:40:00,239.38,240.25,239.35,240.25,26770.0,231.5681,232.4097,231.5391,232.4097,26770.0
2019-04-22 09:45:00,240.25,240.29,239.72,240.19,18670.0,232.4097,232.4484,231.897,232.3517,18670.0
2019-04-22 09:50:00,240.26,240.45,240.01,240.44,18889.0,232.4194,232.6032,232.1776,232.5935,18889.0
2019-04-22 09:55:00,240.45,240.49,240.24,240.38,24879.0,232.6032,232.6419,232.4001,232.5355,24879.0
2019-04-22 10:00:00,240.37,240.89,240.32,240.89,13171.0,232.5258,233.0289,232.4775,233.0289,13171.0
2019-04-22 10:05:00,240.89,241.08,240.76,240.78,24469.0,233.0289,233.2127,232.9031,232.9225,24469.0
2019-04-22 10:10:00,240.73,240.73,240.43,240.54,32021.0,232.8741,232.8741,232.5839,232.6903,32021.0
2019-04-22 10:15:00,240.55,240.83,240.55,240.78,11185.0,232.7,232.9708,232.7,232.9225,11185.0
2019-04-22 10:20:00,240.77,240.89,240.5,240.53,11680.0,232.9128,233.0289,232.6516,232.6806,11680.0
2019-04-22 10:25:00,240.53,240.85,240.48,240.75,12129.0,232.6806,232.9902,232.6322,232.8934,12129.0
2019-04-22 10:30:00,240.68,240.96,240.68,240.92,8849.0,232.8257,233.0966,232.8257,233.0579,8849.0
2019-04-22 10:35:00,240.96,241.02,240.78,240.78,8598.0,233.0966,233.1546,232.9225,232.9225,8598.0
2019-04-22 10:40:00,240.76,240.89,240.76,240.78,17205.0,232.9031,233.0289,232.9031,232.9225,17205.0
2019-04-22 10:45:00,240.8,241.06,240.72,241.06,11740.0,232.9418,233.1933,232.8644,233.1933,11740.0
2019-04-22 10:50:00,241.07,241.19,241.04,241.13,9133.0,233.203,233.3191,233.174,233.261,9133.0
2019-04-22 10:55:00,241.1,241.37,241.06,241.36,11666.0,233.232,233.4932,233.1933,233.4835,11666.0
2019-04-22 11:00:00,241.35,241.45,241.11,241.28,17085.0,233.4739,233.5706,233.2417,233.4061,17085.0
2019-04-22 11:05:00,241.25,241.48,241.2,241.47,9875.0,233.3771,233.5996,233.3287,233.5899,9875.0
2019-04-22 11:10:00,241.46,241.6,241.42,241.6,9839.0,233.5803,233.7157,233.5416,233.7157,9839.0
2019-04-22 11:15:00,241.6,241.66,241.44,241.45,14595.0,233.7157,233.7737,233.5609,233.5706,14595.0
2019-04-22 11:20:00,241.47,241.96,241.4,241.96,16734.0,233.5899,234.0639,233.5222,234.0639,16734.0
2019-04-22 11:25:00,241.99,242.2,241.91,242.13,26290.0,234.093,234.2961,234.0156,234.2284,26290.0
2019-04-22 11:30:00,242.12,242.32,242.09,242.11,14633.0,234.2187,234.4122,234.1897,234.209,14633.0
2019-04-22 11:35:00,242.11,242.12,241.79,241.95,30049.0,234.209,234.2187,233.8995,234.0543,30049.0
2019-04-22 11:40:00,241.99,242.03,241.91,242.0,12052.0,234.093,234.1317,234.0156,234.1026,12052.0
2019-04-22 11:45:00,242.01,242.06,241.74,241.74,11383.0,234.1123,234.1607,233.8511,233.8511,11383.0
2019-04-22 11:50:00,241.74,241.93,241.63,241.77,15934.0,233.8511,234.0349,233.7447,233.8801,15934.0
2019-04-22 11:55:00,241.74,241.78,241.66,241.68,5766.0,233.8511,233.8898,233.7737,233.7931,5766.0
2019-04-22 12:00:00,241.65,241.65,241.52,241.56,7225.0,233.7641,233.7641,233.6383,233.677,7225.0
2019-04-22 12:05:00,241.57,241.7,241.55,241.66,6941.0,233.6867,233.8124,233.6673,233.7737,6941.0
2019-04-22 12:10:00,241.66,241.66,241.44,241.44,9777.0,233.7737,233.7737,233.5609,233.5609,9777.0
2019-04-22 12:15:00,241.44,241.62,241.38,241.47,10941.0,233.5609,233.735,233.5029,233.5899,10941.0
2019-04-22 12:20:00,241.44,241.55,241.4,241.43,17468.0,233.5609,233.6673,233.5222,233.5512,17468.0
2019-04-22 12:25:00,241.43,241.56,241.38,241.55,14251.0,233.5512,233.677,233.5029,233.6673,14251.0
2019-04-22 12:30:00,241.55,241.66,241.52,241.63,5272.0,233.6673,233.7737,233.6383,233.7447,5272.0
2019-04-22 12:35:00,241.6,241.77,241.53,241.71,29274.0,233.7157,233.8801,233.648,233.8221,29274.0
2019-04-22 12:40:00,241.71,241.8,241.66,241.75,9729.0,233.8221,233.9092,233.7737,233.8608,9729.0
2019-04-22 12:45:00,241.74,241.83,241.74,241.82,10729.0,233.8511,233.9382,233.8511,233.9285,10729.0
2019-04-22 12:50:00,241.81,241.82,241.69,241.76,7365.0,233.9188,233.9285,233.8028,233.8705,7365.0
2019-04-22 12:55:00,241.74,241.78,241.53,241.53,12305.0,233.8511,233.8898,233.648,233.648,12305.0
2019-04-22 13:00:00,241.55,241.64,241.47,241.55,9240.0,233.6673,233.7544,233.5899,233.6673,9240.0
2019-04-22 13:05:00,241.57,241.57,241.46,241.56,25559.0,233.6867,233.6867,233.5803,233.677,25559.0
2019-04-22 13:10:00,241.6,241.86,241.6,241.86,7825.0,233.7157,233.9672,233.7157,233.9672,7825.0
2019-04-22 13:15:00,241.87,241.95,241.86,241.86,4473.0,233.9769,234.0543,233.9672,233.9672,4473.0
2019-04-22 13:20:00,241.91,242.08,241.88,242.05,12810.0,234.0156,234.18,233.9866,234.151,12810.0
2019-04-22 13:25:00,242.03,242.04,241.94,241.97,13330.0,234.1317,234.1413,234.0446,234.0736,13330.0
2019-04-22 13:30:00,241.97,242.09,241.93,242.07,7169.0,234.0736,234.1897,234.0349,234.1704,7169.0
2019-04-22 13:35:00,242.1,242.26,242.08,242.22,8646.0,234.1994,234.3542,234.18,234.3155,8646.0
2019-04-22 13:40:00,242.22,242.25,242.08,242.17,25576.0,234.3155,234.3445,234.18,234.2671,25576.0
2019-04-22 13:45:00,242.2,242.22,242.09,242.2,15400.0,234.2961,234.3155,234.1897,234.2961,15400.0
2019-04-22 13:50:00,242.2,242.26,242.14,242.18,18992.0,234.2961,234.3542,234.2381,234.2768,18992.0
2019-04-22 13:55:00,242.19,242.24,242.05,242.11,14687.0,234.2864,234.3348,234.151,234.209,14687.0
2019-04-22 14:00:00,242.13,242.19,241.99,242.0,9204.0,234.2284,234.2864,234.093,234.1026,9204.0
2019-04-22 14:05:00,241.99,242.09,241.98,242.04,6704.0,234.093,234.1897,234.0833,234.1413,6704.0
2019-04-22 14:10:00,242.05,242.11,242.01,242.08,6970.0,234.151,234.209,234.1123,234.18,6970.0
2019-04-22 14:15:00,242.09,242.12,242.0,242.11,6636.0,234.1897,234.2187,234.1026,234.209,6636.0
2019-04-22 14:20:00,242.12,242.22,242.11,242.16,11209.0,234.2187,234.3155,234.209,234.2574,11209.0
2019-04-22 14:25:00,242.16,242.16,241.97,242.09,14278.0,234.2574,234.2574,234.0736,234.1897,14278.0
2019-04-22 14:30:00,242.09,242.18,242.06,242.14,10650.0,234.1897,234.2768,234.1607,234.2381,10650.0
2019-04-22 14:35:00,242.13,242.18,242.09,242.12,9901.0,234.2284,234.2768,234.1897,234.2187,9901.0
2019-04-22 14:40:00,242.16,242.23,242.07,242.18,11496.0,234.2574,234.3251,234.1704,234.2768,11496.0
2019-04-22 14:45:00,242.24,242.44,242.22,242.44,9993.0,234.3348,234.5283,234.3155,234.5283,9993.0
2019-04-22 14:50:00,242.46,242.55,242.42,242.52,9777.0,234.5476,234.6347,234.5089,234.6057,9777.0
2019-04-22 14:55:00,242.52,242.55,242.43,242.54,10061.0,234.6057,234.6347,234.5186,234.625,10061.0
2019-04-22 15:00:00,242.56,242.63,242.48,242.5,9984.0,234.6444,234.7121,234.567,234.5863,9984.0
2019-04-22 15:05:00,242.5,242.5,242.35,242.45,11057.0,234.5863,234.5863,234.4412,234.538,11057.0
2019-04-22 15:10:00,242.43,242.48,242.38,242.45,9217.0,234.5186,234.567,234.4702,234.538,9217.0
2019-04-22 15:15:00,242.45,242.47,242.37,242.4,9554.0,234.538,234.5573,234.4606,234.4896,9554.0
2019-04-22 15:20:00,242.42,242.46,242.37,242.44,10276.0,234.5089,234.5476,234.4606,234.5283,10276.0
2019-04-22 15:25:00,242.44,242.48,242.4,242.41,9224.0,234.5283,234.567,234.4896,234.4993,9224.0
2019-04-22 15:30:00,242.42,242.68,242.42,242.67,16362.0,234.5089,234.7604,234.5089,234.7508,16362.0
2019-04-22 15:35:00,242.67,242.8,242.63,242.79,16159.0,234.7508,234.8765,234.7121,234.8669,16159.0
2019-04-22 15:40:00,242.8,242.86,242.75,242.78,13231.0,234.8765,234.9346,234.8282,234.8572,13231.0
2019-04-22 15:45:00,242.79,242.85,242.7,242.85,25866.0,234.8669,234.9249,234.7798,234.9249,25866.0
2019-04-22 15:50:00,242.86,243.03,242.86,243.0,59204.0,234.9346,235.099,234.9346,235.07,59204.0
2019-04-22 15:55:00,243.02,243.14,242.85,243.05,103695.0,235.0894,235.2054,234.9249,235.1184,103695.0
2019-04-23 09:30:00,243.9,243.91,242.64,242.86,103303.0,235.9406,235.9503,234.7218,234.9346,103303.0
2019-04-23 09:35:00,243.02,243.44,242.84,242.92,41920.0,235.0894,235.4956,234.9152,234.9926,41920.0
2019-04-23 09:40:00,242.95,243.2,242.64,243.01,36679.0,235.0216,235.2635,234.7218,235.0797,36679.0
2019-04-23 09:45:00,243.02,243.08,242.45,242.7,38674.0,235.0894,235.1474,234.538,234.7798,38674.0
2019-04-23 09:50:00,242.69,243.09,242.63,242.88,35624.0,234.7701,235.1571,234.7121,234.9539,35624.0
2019-04-23 09:55:00,242.78,243.06,242.78,242.97,38239.0,234.8572,235.128,234.8572,235.041,38239.0
2019-04-23 10:00:00,243.0,243.23,242.83,242.94,64776.0,235.07,235.2925,234.9056,235.012,64776.0
2019-04-23 10:05:00,242.9,243.1,242.66,243.01,35699.0,234.9733,235.1667,234.7411,235.0797,35699.0
2019-04-23 10:10:00,243.02,243.18,242.83,243.01,30395.0,235.0894,235.2441,234.9056,235.0797,30395.0
2019-04-23 10:15:00,243.02,243.09,242.94,242.99,26057.0,235.0894,235.1571,235.012,235.0603,26057.0
2019-04-23 10:20:00,243.0,243.09,242.96,242.99,17461.0,235.07,235.1571,235.0313,235.0603,17461.0
2019-04-23 10:25:00,243.0,243.08,242.94,243.0,25097.0,235.07,235.1474,235.012,235.07,25097.0
2019-04-23 10:30:00,243.02,243.04,242.67,242.7,17390.0,235.0894,235.1087,234.7508,234.7798,17390.0
2019-04-23 10:35:00,242.68,242.78,242.58,242.75,10470.0,234.7604,234.8572,234.6637,234.8282,10470.0
2019-04-23 10:40:00,242.71,243.04,242.66,243.01,14783.0,234.7895,235.1087,234.7411,235.0797,14783.0
2019-04-23 10:45:00,242.97,242.98,242.8,242.9,14007.0,235.041,235.0507,234.8765,234.9733,14007.0
2019-04-23 10:50:00,242.94,242.94,242.59,242.69,11797.0,235.012,235.012,234.6734,234.7701,11797.0
2019-04-23 10:55:00,242.71,243.04,242.7,242.97,18770.0,234.7895,235.1087,234.7798,235.041,18770.0
2019-04-23 11:00:00,242.97,243.19,242.88,243.06,19363.0,235.041,235.2538,234.9539,235.128,19363.0
2019-04-23 11:05:00,243.05,243.14,242.89,242.99,27929.0,235.1184,235.2054,234.9636,235.0603,27929.0
2019-04-23 11:10:00,243.01,243.15,242.95,243.11,27097.0,235.0797,235.2151,235.0216,235.1764,27097.0
2019-04-23 11:15:00,243.11,243.12,242.91,242.96,16252.0,235.1764,235.1861,234.9829,235.0313,16252.0
2019-04-23 11:20:00,242.96,243.15,242.95,243.09,20361.0,235.0313,235.2151,235.0216,235.1571,20361.0
2019-04-23 11:25:00,243.07,243.31,243.05,243.28,35057.0,235.1377,235.3699,235.1184,235.3409,35057.0
2019-04-23 11:30:00,243.31,243.49,243.27,243.41,16148.0,235.3699,235.544,235.3312,235.4666,16148.0
2019-04-23 11:35:00,243.37,243.4,243.22,243.3,15726.0,235.4279,235.457,235.2828,235.3602,15726.0
2019-04-23 11:40:00,243.31,243.38,243.25,243.37,18503.0,235.3699,235.4376,235.3118,235.4279,18503.0
2019-04-23 11:45:00,243.38,243.59,243.36,243.59,14774.0,235.4376,235.6408,235.4183,235.6408,14774.0
2019-04-23 11:50:00,243.59,243.72,243.54,243.63,22552.0,235.6408,235.7665,235.5924,235.6794,22552.0
2019-04-23 11:55:00,243.62,243.62,243.51,243.55,18730.0,235.6698,235.6698,235.5634,235.6021,18730.0
2019-04-23 12:00:00,243.53,243.75,243.38,243.75,17227.0,235.5827,235.7955,235.4376,235.7955,17227.0
2019-04-23 12:05:00,243.72,243.93,243.7,243.9,17475.0,235.7665,235.9697,235.7472,235.9406,17475.0
2019-04-23 12:10:00,243.9,243.91,243.58,243.64,20142.0,235.9406,235.9503,235.6311,235.6891,20142.0
2019-04-23 12:15:00,243.66,243.79,243.59,243.63,23247.0,235.7085,235.8342,235.6408,235.6794,23247.0
2019-04-23 12:20:00,243.63,243.64,243.45,243.6,22012.0,235.6794,235.6891,235.5053,235.6504,22012.0
2019-04-23 12:25:00,243.6,243.87,243.59,243.86,16347.0,235.6504,235.9116,235.6408,235.9019,16347.0
2019-04-23 12:30:00,243.85,243.87,243.71,243.71,12265.0,235.8923,235.9116,235.7568,235.7568,12265.0
2019-04-23 12:35:00,243.74,243.8,243.56,243.67,11622.0,235.7859,235.8439,235.6117,235.7181,11622.0
2019-04-23 12:40:00,243.68,243.75,243.68,243.7,11705.0,235.7278,235.7955,235.7278,235.7472,11705.0
2019-04-23 12:45:00,243.72,243.76,243.6,243.64,17732.0,235.7665,235.8052,235.6504,235.6891,17732.0
2019-04-23 12:50:00,243.63,243.76,243.6,243.65,10691.0,235.6794,235.8052,235.6504,235.6988,10691.0
2019-04-23 12:55:00,243.64,243.83,243.53,243.83,15654.0,235.6891,235.8729,235.5827,235.8729,15654.0
2019-04-23 13:00:00,243.87,243.87,243.63,243.63,12010.0,235.9116,235.9116,235.6794,235.6794,12010.0
2019-04-23 13:05:00,243.64,243.68,243.6,243.68,10347.0,235.6891,235.7278,235.6504,235.7278,10347.0
2019-04-23 13:10:00,243.74,243.84,243.7,243.79,11654.0,235.7859,235.8826,235.7472,235.8342,11654.0
2019-04-23 13:15:00,243.81,243.96,243.78,243.96,10342.0,235.8536,235.9987,235.8246,235.9987,10342.0
2019-04-23 13:20:00,243.95,244.12,243.9,243.94,26804.0,235.989,236.1535,235.9406,235.9793,26804.0
2019-04-23 13:25:00,243.95,243.95,243.79,243.87,14275.0,235.989,235.989,235.8342,235.9116,14275.0
2019-04-23 13:30:00,243.87,243.95,243.77,243.81,14203.0,235.9116,235.989,235.8149,235.8536,14203.0
2019-04-23 13:35:00,243.78,243.86,243.74,243.86,14713.0,235.8246,235.9019,235.7859,235.9019,14713.0
2019-04-23 13:40:00,243.88,243.91,243.82,243.87,8913.0,235.9213,235.9503,235.8632,235.9116,8913.0
2019-04-23 13:45:00,243.87,243.99,243.85,243.93,12422.0,235.9116,236.0277,235.8923,235.9697,12422.0
2019-04-23 13:50:00,243.93,244.0,243.91,243.97,11762.0,235.9697,236.0374,235.9503,236.0084,11762.0
2019-04-23 13:55:00,243.99,244.04,243.91,244.0,29363.0,236.0277,236.0761,235.9503,236.0374,29363.0
2019-04-23 14:00:00,244.01,244.01,243.89,244.01,14352.0,236.047,236.047,235.931,236.047,14352.0
2019-04-23 14:05:00,244.02,244.12,244.01,244.01,8567.0,236.0567,236.1535,236.047,236.047,8567.0
2019-04-23 14:10:00,244.04,244.04,243.92,243.93,9495.0,236.0761,236.0761,235.96,235.9697,9495.0
2019-04-23 14:15:00,243.94,244.03,243.88,244.03,14638.0,235.9793,236.0664,235.9213,236.0664,14638.0
2019-04-23 14:20:00,244.03,244.06,243.96,243.97,14146.0,236.0664,236.0954,235.9987,236.0084,14146.0
2019-04-23 14:25:00,243.98,244.09,243.97,244.04,17829.0,236.018,236.1244,236.0084,236.0761,17829.0
2019-04-23 14:30:00,244.05,244.18,244.0,244.12,18737.0,236.0857,236.2115,236.0374,236.1535,18737.0
2019-04-23 14:35:00,244.13,244.26,244.12,244.22,14963.0,236.1631,236.2889,236.1535,236.2502,14963.0
2019-04-23 14:40:00,244.22,244.22,244.11,244.16,15706.0,236.2502,236.2502,236.1438,236.1922,15706.0
2019-04-23 14:45:00,244.17,244.26,244.16,244.23,20442.0,236.2018,236.2889,236.1922,236.2599,20442.0
2019-04-23 14:50:00,244.25,244.31,244.19,244.3,12340.0,236.2792,236.3373,236.2212,236.3276,12340.0
2019-04-23 14:55:00,244.3,244.39,244.28,244.37,16067.0,236.3276,236.4146,236.3082,236.3953,16067.0
2019-04-23 15:00:00,244.36,244.38,244.24,244.28,17882.0,236.3856,236.405,236.2695,236.3082,17882.0
2019-04-23 15:05:00,244.28,244.35,244.26,244.33,18832.0,236.3082,236.376,236.2889,236.3566,18832.0
2019-04-23 15:10:00,244.34,244.5,244.34,244.36,22639.0,236.3663,236.5211,236.3663,236.3856,22639.0
2019-04-23 15:15:00,244.37,244.39,244.25,244.39,21313.0,236.3953,236.4146,236.2792,236.4146,21313.0
2019-04-23 15:20:00,244.35,244.39,244.25,244.28,20948.0,236.376,236.4146,236.2792,236.3082,20948.0
2019-04-23 15:25:00,244.28,244.29,244.23,244.26,26879.0,236.3082,236.3179,236.2599,236.2889,26879.0
2019-04-23 15:30:00,244.26,244.27,243.77,243.9,44235.0,236.2889,236.2986,235.8149,235.9406,44235.0
2019-04-23 15:35:00,243.9,243.9,243.71,243.75,67703.0,235.9406,235.9406,235.7568,235.7955,67703.0
2019-04-23 15:40:00,243.74,243.77,243.64,243.66,42512.0,235.7859,235.8149,235.6891,235.7085,42512.0
2019-04-23 15:45:00,243.65,243.65,243.4,243.63,50030.0,235.6988,235.6988,235.457,235.6794,50030.0
2019-04-23 15:50:00,243.63,243.83,243.62,243.83,82853.0,235.6794,235.8729,235.6698,235.8729,82853.0
2019-04-23 15:55:00,243.84,244.0,243.39,243.5,187275.0,235.8826,236.0374,235.4473,235.5537,187275.0
2019-04-24 09:30:00,243.63,243.73,242.81,243.18,80962.0,235.6794,235.7762,234.8862,235.2441,80962.0
2019-04-24 09:35:00,243.16,244.05,243.07,243.99,28638.0,235.2248,236.0857,235.1377,236.0277,28638.0
2019-04-24 09:40:00,244.0,244.04,243.53,243.89,34814.0,236.0374,236.0761,235.5827,235.931,34814.0
2019-04-24 09:45:00,243.85,243.92,243.15,243.44,22751.0,235.8923,235.96,235.2151,235.4956,22751.0
2019-04-24 09:50:00,243.44,243.44,243.06,243.26,32102.0,235.4956,235.4956,235.128,235.3215,32102.0
2019-04-24 09:55:00,243.27,243.8,243.25,243.77,29618.0,235.3312,235.8439,235.3118,235.8149,29618.0
2019-04-24 10:00:00,243.8,244.04,243.61,244.01,44076.0,235.8439,236.0761,235.6601,236.047,44076.0
2019-04-24 10:05:00,244.05,244.28,243.98,244.13,19667.0,236.0857,236.3082,236.018,236.1631,19667.0
2019-04-24 10:10:00,244.17,244.4,244.17,244.39,19926.0,236.2018,236.4243,236.2018,236.4146,19926.0
2019-04-24 10:15:00,244.41,244.47,243.67,244.06,48426.0,236.434,236.492,235.7181,236.0954,48426.0
2019-04-24 10:20:00,244.07,244.46,244.06,244.45,15863.0,236.1051,236.4824,236.0954,236.4727,15863.0
2019-04-24 10:25:00,244.45,244.65,244.4,244.59,42245.0,236.4727,236.6662,236.4243,236.6081,42245.0
2019-04-24 10:30:00,244.59,244.8,244.5,244.8,25237.0,236.6081,236.8113,236.5211,236.8113,25237.0
2019-04-24 10:35:00,244.77,244.94,244.6,244.77,26142.0,236.7822,236.9467,236.6178,236.7822,26142.0
2019-04-24 10:40:00,244.74,244.79,244.51,244.55,16602.0,236.7532,236.8016,236.5307,236.5694,16602.0
2019-04-24 10:45:00,244.54,244.68,244.44,244.63,30320.0,236.5598,236.6952,236.463,236.6468,30320.0
2019-04-24 10:50:00,244.65,245.0,244.65,244.88,20960.0,236.6662,237.0047,236.6662,236.8887,20960.0
2019-04-24 10:55:00,244.88,245.17,244.83,245.16,41514.0,236.8887,237.1692,236.8403,237.1595,41514.0
2019-04-24 11:00:00,245.17,245.38,245.08,245.18,25737.0,237.1692,237.3723,237.0821,237.1789,25737.0
2019-04-24 11:05:00,245.17,245.26,245.12,245.14,15202.0,237.1692,237.2563,237.1208,237.1402,15202.0
2019-04-24 11:10:00,245.15,245.36,245.12,245.32,17796.0,237.1498,237.353,237.1208,237.3143,17796.0
2019-04-24 11:15:00,245.32,245.67,245.28,245.55,34737.0,237.3143,237.6529,237.2756,237.5368,34737.0
2019-04-24 11:20:00,245.55,245.65,245.41,245.6,31700.0,237.5368,237.6335,237.4014,237.5852,31700.0
2019-04-24 11:25:00,245.61,245.68,245.49,245.54,19269.0,237.5948,237.6625,237.4787,237.5271,19269.0
2019-04-24 11:30:00,245.54,245.9,245.54,245.9,32164.0,237.5271,237.8754,237.5271,237.8754,32164.0
2019-04-24 11:35:00,245.89,246.08,245.75,245.75,23267.0,237.8657,238.0495,237.7303,237.7303,23267.0
2019-04-24 11:40:00,245.77,245.77,245.36,245.36,15418.0,237.7496,237.7496,237.353,237.353,15418.0
2019-04-24 11:45:00,245.36,245.42,245.1,245.24,29280.0,237.353,237.411,237.1015,237.2369,29280.0
2019-04-24 11:50:00,245.22,245.4,245.06,245.4,20052.0,237.2176,237.3917,237.0628,237.3917,20052.0
2019-04-24 11:55:00,245.4,245.4,245.21,245.25,14841.0,237.3917,237.3917,237.2079,237.2466,14841.0
2019-04-24 12:00:00,245.26,245.3,244.93,245.15,21684.0,237.2563,237.2949,236.937,237.1498,21684.0
2019-04-24 12:05:00,245.18,245.19,244.96,245.03,11812.0,237.1789,237.1885,236.966,237.0338,11812.0
2019-04-24 12:10:00,245.03,245.08,244.84,244.9,18746.0,237.0338,237.0821,236.85,236.908,18746.0
2019-04-24 12:15:00,244.9,244.92,244.53,244.57,17442.0,236.908,236.9273,236.5501,236.5888,17442.0
2019-04-24 12:20:00,244.57,244.67,244.34,244.61,16202.0,236.5888,236.6855,236.3663,236.6275,16202.0
2019-04-24 12:25:00,244.58,244.75,244.47,244.47,14227.0,236.5984,236.7629,236.492,236.492,14227.0
2019-04-24 12:30:00,244.5,244.54,244.42,244.46,21241.0,236.5211,236.5598,236.4437,236.4824,21241.0
2019-04-24 12:35:00,244.44,244.47,244.27,244.27,12901.0,236.463,236.492,236.2986,236.2986,12901.0
2019-04-24 12:40:00,244.26,244.32,244.12,244.18,8219.0,236.2889,236.3469,236.1535,236.2115,8219.0
2019-04-24 12:45:00,244.2,244.37,244.19,244.34,8710.0,236.2308,236.3953,236.2212,236.3663,8710.0
2019-04-24 12:50:00,244.37,244.45,244.27,244.45,9768.0,236.3953,236.4727,236.2986,236.4727,9768.0
2019-04-24 12:55:00,244.4,244.48,244.34,244.38,22059.0,236.4243,236.5017,236.3663,236.405,22059.0
2019-04-24 13:00:00,244.39,244.64,244.36,244.59,14705.0,236.4146,236.6565,236.3856,236.6081,14705.0
2019-04-24 13:05:00,244.6,244.62,244.34,244.46,38682.0,236.6178,236.6371,236.3663,236.4824,38682.0
2019-04-24 13:10:00,244.46,244.46,244.26,244.31,10932.0,236.4824,236.4824,236.2889,236.3373,10932.0
2019-04-24 13:15:00,244.27,244.55,244.27,244.45,14506.0,236.2986,236.5694,236.2986,236.4727,14506.0
2019-04-24 13:20:00,244.46,244.54,244.33,244.52,13764.0,236.4824,236.5598,236.3566,236.5404,13764.0
2019-04-24 13:25:00,244.54,244.55,244.39,244.52,11031.0,236.5598,236.5694,236.4146,236.5404,11031.0
2019-04-24 13:30:00,244.54,244.71,244.5,244.59,9587.0,236.5598,236.7242,236.5211,236.6081,9587.0
2019-04-24 13:35:00,244.61,244.75,244.55,244.71,10823.0,236.6275,236.7629,236.5694,236.7242,10823.0
2019-04-24 13:40:00,244.7,244.84,244.59,244.84,8863.0,236.7145,236.85,236.6081,236.85,8863.0
2019-04-24 13:45:00,244.79,244.87,244.76,244.76,17125.0,236.8016,236.879,236.7726,236.7726,17125.0
2019-04-24 13:50:00,244.79,244.86,244.68,244.78,10666.0,236.8016,236.8693,236.6952,236.7919,10666.0
2019-04-24 13:55:00,244.78,244.88,244.68,244.74,13700.0,236.7919,236.8887,236.6952,236.7532,13700.0
2019-04-24 14:00:00,244.74,244.79,244.66,244.79,13279.0,236.7532,236.8016,236.6758,236.8016,13279.0
2019-04-24 14:05:00,244.79,244.83,244.7,244.72,8662.0,236.8016,236.8403,236.7145,236.7339,8662.0
2019-04-24 14:10:00,244.72,244.89,244.72,244.89,9096.0,236.7339,236.8983,236.7339,236.8983,9096.0
2019-04-24 14:15:00,244.85,244.86,244.71,244.78,10450.0,236.8596,236.8693,236.7242,236.7919,10450.0
2019-04-24 14:20:00,244.78,244.89,244.75,244.87,13920.0,236.7919,236.8983,236.7629,236.879,13920.0
2019-04-24 14:25:00,244.84,244.97,244.84,244.94,11435.0,236.85,236.9757,236.85,236.9467,11435.0
2019-04-24 14:30:00,244.92,244.96,244.84,244.96,19642.0,236.9273,236.966,236.85,236.966,19642.0
2019-04-24 14:35:00,244.96,245.18,244.92,245.17,19542.0,236.966,237.1789,236.9273,237.1692,19542.0
2019-04-24 14:40:00,245.17,245.3,245.15,245.24,22724.0,237.1692,237.2949,237.1498,237.2369,22724.0
2019-04-24 14:45:00,245.21,245.5,245.21,245.48,31021.0,237.2079,237.4884,237.2079,237.4691,31021.0
2019-04-24 14:50:00,245.48,245.7,245.42,245.53,36068.0,237.4691,237.6819,237.411,237.5174,36068.0
2019-04-24 14:55:00,245.52,245.52,245.2,245.23,28573.0,237.5078,237.5078,237.1982,237.2272,28573.0
2019-04-24 15:00:00,245.21,245.29,244.88,244.89,22247.0,237.2079,237.2853,236.8887,236.8983,22247.0
2019-04-24 15:05:00,244.89,245.05,244.88,245.05,16508.0,236.8983,237.0531,236.8887,237.0531,16508.0
2019-04-24 15:10:00,245.05,245.17,244.99,245.09,20658.0,237.0531,237.1692,236.9951,237.0918,20658.0
2019-04-24 15:15:00,245.09,245.11,244.91,244.95,13562.0,237.0918,237.1111,236.9177,236.9564,13562.0
2019-04-24 15:20:00,244.94,244.99,244.65,244.68,21355.0,236.9467,236.9951,236.6662,236.6952,21355.0
2019-04-24 15:25:00,244.65,244.9,244.64,244.87,64004.0,236.6662,236.908,236.6565,236.879,64004.0
2019-04-24 15:30:00,244.87,245.17,244.86,245.14,59879.0,236.879,237.1692,236.8693,237.1402,59879.0
2019-04-24 15:35:00,245.14,245.48,245.08,245.09,49088.0,237.1402,237.4691,237.0821,237.0918,49088.0
2019-04-24 15:40:00,245.1,245.11,244.9,245.08,23498.0,237.1015,237.1111,236.908,237.0821,23498.0
2019-04-24 15:45:00,245.07,245.29,245.06,245.21,34474.0,237.0725,237.2853,237.0628,237.2079,34474.0
2019-04-24 15:50:00,245.2,245.25,245.02,245.21,75535.0,237.1982,237.2466,237.0241,237.2079,75535.0
2019-04-24 15:55:00,245.16,245.39,245.05,245.29,171668.0,237.1595,237.382,237.0531,237.2853,171668.0
2019-04-25 09:30:00,244.7,246.0,244.7,245.01,110271.0,236.7145,237.9721,236.7145,237.0144,110271.0
2019-04-25 09:35:00,245.08,245.39,244.67,245.06,67109.0,237.0821,237.382,236.6855,237.0628,67109.0
2019-04-25 09:40:00,245.12,245.2,244.49,245.14,69465.0,237.1208,237.1982,236.5114,237.1402,69465.0
2019-04-25 09:45:00,245.14,245.19,244.9,245.13,56240.0,237.1402,237.1885,236.908,237.1305,56240.0
2019-04-25 09:50:00,245.18,245.7,245.16,245.58,52611.0,237.1789,237.6819,237.1595,237.5658,52611.0
2019-04-25 09:55:00,245.6,245.64,245.29,245.43,31051.0,237.5852,237.6239,237.2853,237.4207,31051.0
2019-04-25 10:00:00,245.43,246.0,245.43,245.88,63773.0,237.4207,237.9721,237.4207,237.856,63773.0
2019-04-25 10:05:00,245.91,245.92,245.38,245.73,54335.0,237.885,237.8947,237.3723,237.7109,54335.0
2019-04-25 10:10:00,245.75,245.91,244.92,245.05,67717.0,237.7303,237.885,236.9273,237.0531,67717.0
2019-04-25 10:15:00,245.04,245.23,244.52,244.8,42124.0,237.0434,237.2272,236.5404,236.8113,42124.0
2019-04-25 10:20:00,244.84,244.86,244.15,244.33,33553.0,236.85,236.8693,236.1825,236.3566,33553.0
2019-04-25 10:25:00,244.33,244.52,244.21,244.28,30782.0,236.3566,236.5404,236.2405,236.3082,30782.0
2019-04-25 10:30:00,244.25,244.63,244.02,244.59,35463.0,236.2792,236.6468,236.0567,236.6081,35463.0
2019-04-25 10:35:00,244.6,245.05,244.57,244.93,59197.0,236.6178,237.0531,236.5888,236.937,59197.0
2019-04-25 10:40:00,244.95,245.46,244.94,245.41,43214.0,236.9564,237.4497,236.9467,237.4014,43214.0
2019-04-25 10:45:00,245.41,245.76,245.36,245.72,41827.0,237.4014,237.7399,237.353,237.7012,41827.0
2019-04-25 10:50:00,245.75,246.06,245.65,245.67,34575.0,237.7303,238.0301,237.6335,237.6529,34575.0
2019-04-25 10:55:00,245.65,246.3,245.63,246.19,32554.0,237.6335,238.2623,237.6142,238.1559,32554.0
2019-04-25 11:00:00,246.16,246.41,246.05,246.38,32720.0,238.1269,238.3687,238.0205,238.3397,32720.0
2019-04-25 11:05:00,246.38,246.43,246.09,246.15,35684.0,238.3397,238.3881,238.0592,238.1172,35684.0
2019-04-25 11:10:00,246.19,246.22,245.76,245.91,46526.0,238.1559,238.1849,237.7399,237.885,46526.0
2019-04-25 11:15:00,245.95,245.95,245.41,245.49,26399.0,237.9237,237.9237,237.4014,237.4787,26399.0
2019-04-25 11:20:00,245.49,245.67,245.42,245.5,25782.0,237.4787,237.6529,237.411,237.4884,25782.0
2019-04-25 11:25:00,245.52,245.9,245.5,245.78,21731.0,237.5078,237.8754,237.4884,237.7593,21731.0
2019-04-25 11:30:00,245.79,246.1,245.79,245.88,18060.0,237.769,238.0688,237.769,237.856,18060.0
2019-04-25 11:35:00,245.88,246.43,245.86,246.34,23496.0,237.856,238.3881,237.8367,238.301,23496.0
2019-04-25 11:40:00,246.31,246.48,246.08,246.48,16066.0,238.272,238.4364,238.0495,238.4364,16066.0
2019-04-25 11:45:00,246.49,246.54,246.33,246.44,22185.0,238.4461,238.4945,238.2913,238.3977,22185.0
2019-04-25 11:50:00,246.5,246.77,246.49,246.76,20870.0,238.4558,238.717,238.4461,238.7073,20870.0
2019-04-25 11:55:00,246.77,246.85,246.59,246.59,23645.0,238.717,238.7944,238.5429,238.5429,23645.0
2019-04-25 12:00:00,246.61,246.73,246.48,246.48,15688.0,238.5622,238.6783,238.4364,238.4364,15688.0
2019-04-25 12:05:00,246.48,246.56,246.38,246.53,14900.0,238.4364,238.5138,238.3397,238.4848,14900.0
2019-04-25 12:10:00,246.54,246.69,246.48,246.58,14607.0,238.4945,238.6396,238.4364,238.5332,14607.0
2019-04-25 12:15:00,246.6,246.68,246.5,246.64,14882.0,238.5525,238.6299,238.4558,238.5912,14882.0
2019-04-25 12:20:00,246.64,246.64,246.21,246.24,34468.0,238.5912,238.5912,238.1753,238.2043,34468.0
2019-04-25 12:25:00,246.25,246.28,245.84,245.84,27051.0,238.2139,238.243,237.8173,237.8173,27051.0
2019-04-25 12:30:00,245.84,245.89,245.61,245.62,29889.0,237.8173,237.8657,237.5948,237.6045,29889.0
2019-04-25 12:35:00,245.58,245.81,245.58,245.67,19194.0,237.5658,237.7883,237.5658,237.6529,19194.0
2019-04-25 12:40:00,245.66,245.73,245.57,245.67,11004.0,237.6432,237.7109,237.5561,237.6529,11004.0
2019-04-25 12:45:00,245.66,245.75,245.6,245.68,11404.0,237.6432,237.7303,237.5852,237.6625,11404.0
2019-04-25 12:50:00,245.69,245.71,245.43,245.44,11540.0,237.6722,237.6916,237.4207,237.4304,11540.0
2019-04-25 12:55:00,245.42,245.43,245.17,245.29,18189.0,237.411,237.4207,237.1692,237.2853,18189.0
2019-04-25 13:00:00,245.33,245.51,245.26,245.42,14192.0,237.324,237.4981,237.2563,237.411,14192.0
2019-04-25 13:05:00,245.41,245.5,245.37,245.42,9592.0,237.4014,237.4884,237.3627,237.411,9592.0
2019-04-25 13:10:00,245.39,245.55,245.34,245.47,11038.0,237.382,237.5368,237.3336,237.4594,11038.0
2019-04-25 13:15:00,245.48,245.56,245.36,245.56,9183.0,237.4691,237.5465,237.353,237.5465,9183.0
2019-04-25 13:20:00,245.57,245.7,245.54,245.66,12655.0,237.5561,237.6819,237.5271,237.6432,12655.0
2019-04-25 13:25:00,245.66,245.76,245.57,245.71,9666.0,237.6432,237.7399,237.5561,237.6916,9666.0
2019-04-25 13:30:00,245.74,245.76,245.68,245.74,15782.0,237.7206,237.7399,237.6625,237.7206,15782.0
2019-04-25 13:35:00,245.72,245.87,245.7,245.84,13630.0,237.7012,237.8463,237.6819,237.8173,13630.0
2019-04-25 13:40:00,245.84,245.86,245.65,245.78,9183.0,237.8173,237.8367,237.6335,237.7593,9183.0
2019-04-25 13:45:00,245.78,245.91,245.74,245.85,12416.0,237.7593,237.885,237.7206,237.827,12416.0
2019-04-25 13:50:00,245.83,245.88,245.75,245.75,9304.0,237.8077,237.856,237.7303,237.7303,9304.0
2019-04-25 13:55:00,245.72,245.79,245.66,245.73,11357.0,237.7012,237.769,237.6432,237.7109,11357.0
2019-04-25 14:00:00,245.73,245.98,245.73,245.96,9082.0,237.7109,237.9528,237.7109,237.9334,9082.0
2019-04-25 14:05:00,245.96,246.14,245.88,245.92,17098.0,237.9334,238.1075,237.856,237.8947,17098.0
2019-04-25 14:10:00,245.92,246.03,245.89,246.03,15122.0,237.8947,238.0011,237.8657,238.0011,15122.0
2019-04-25 14:15:00,246.05,246.14,245.86,245.86,27170.0,238.0205,238.1075,237.8367,237.8367,27170.0
2019-04-25 14:20:00,245.89,246.0,245.73,245.73,27766.0,237.8657,237.9721,237.7109,237.7109,27766.0
2019-04-25 14:25:00,245.71,246.0,245.71,245.89,28114.0,237.6916,237.9721,237.6916,237.8657,28114.0
2019-04-25 14:30:00,245.91,246.01,245.86,246.0,11835.0,237.885,237.9818,237.8367,237.9721,11835.0
2019-04-25 14:35:00,246.03,246.12,245.97,246.04,14009.0,238.0011,238.0882,237.9431,238.0108,14009.0
2019-04-25 14:40:00,246.03,246.15,245.96,246.02,14259.0,238.0011,238.1172,237.9334,237.9915,14259.0
2019-04-25 14:45:00,246.03,246.03,245.9,245.97,14281.0,238.0011,238.0011,237.8754,237.9431,14281.0
2019-04-25 14:50:00,246.01,246.14,246.0,246.08,21808.0,237.9818,238.1075,237.9721,238.0495,21808.0
2019-04-25 14:55:00,246.08,246.11,246.01,246.11,13515.0,238.0495,238.0785,237.9818,238.0785,13515.0
2019-04-25 15:00:00,246.09,246.16,246.07,246.13,15610.0,238.0592,238.1269,238.0398,238.0979,15610.0
2019-04-25 15:05:00,246.11,246.33,246.08,246.3,34336.0,238.0785,238.2913,238.0495,238.2623,34336.0
2019-04-25 15:10:00,246.29,246.37,246.07,246.2,42073.0,238.2526,238.33,238.0398,238.1656,42073.0
2019-04-25 15:15:00,246.21,246.36,246.17,246.36,12110.0,238.1753,238.3204,238.1366,238.3204,12110.0
2019-04-25 15:20:00,246.37,246.5,246.36,246.41,12615.0,238.33,238.4558,238.3204,238.3687,12615.0
2019-04-25 15:25:00,246.41,246.46,246.38,246.45,15246.0,238.3687,238.4171,238.3397,238.4074,15246.0
2019-04-25 15:30:00,246.45,246.6,246.44,246.47,23072.0,238.4074,238.5525,238.3977,238.4268,23072.0
2019-04-25 15:35:00,246.46,246.47,246.29,246.37,24361.0,238.4171,238.4268,238.2526,238.33,24361.0
2019-04-25 15:40:00,246.35,246.41,246.3,246.39,27101.0,238.3107,238.3687,238.2623,238.3494,27101.0
2019-04-25 15:45:00,246.39,246.52,246.19,246.21,39682.0,238.3494,238.4751,238.1559,238.1753,39682.0
2019-04-25 15:50:00,246.22,246.32,246.19,246.19,46753.0,238.1849,238.2817,238.1559,238.1559,46753.0
2019-04-25 15:55:00,246.16,246.23,245.63,245.64,109442.0,238.1269,238.1946,237.6142,237.6239,109442.0
2019-04-26 09:30:00,246.05,246.24,245.36,245.53,79755.0,238.0205,238.2043,237.353,237.5174,79755.0
2019-04-26 09:35:00,245.47,245.87,245.01,245.44,39490.0,237.4594,237.8463,237.0144,237.4304,39490.0
2019-04-26 09:40:00,245.43,245.79,245.0,245.07,26578.0,237.4207,237.769,237.0047,237.0725,26578.0
2019-04-26 09:45:00,245.11,245.15,244.6,244.7,37293.0,237.1111,237.1498,236.6178,236.7145,37293.0
2019-04-26 09:50:00,244.74,244.85,243.72,243.73,52322.0,236.7532,236.8596,235.7665,235.7762,52322.0
2019-04-26 09:55:00,243.66,243.76,243.22,243.59,44411.0,235.7085,235.8052,235.2828,235.6408,44411.0
2019-04-26 10:00:00,243.53,243.7,243.28,243.63,33735.0,235.5827,235.7472,235.3409,235.6794,33735.0
2019-04-26 10:05:00,243.67,244.04,243.67,243.94,23886.0,235.7181,236.0761,235.7181,235.9793,23886.0
2019-04-26 10:10:00,243.95,244.03,243.71,243.9,25814.0,235.989,236.0664,235.7568,235.9406,25814.0
2019-04-26 10:15:00,243.87,244.2,243.87,244.1,30617.0,235.9116,236.2308,235.9116,236.1341,30617.0
2019-04-26 10:20:00,244.12,244.16,243.96,244.13,37397.0,236.1535,236.1922,235.9987,236.1631,37397.0
2019-04-26 10:25:00,244.15,244.19,244.01,244.15,18690.0,236.1825,236.2212,236.047,236.1825,18690.0
2019-04-26 10:30:00,244.16,244.4,244.01,244.38,24097.0,236.1922,236.4243,236.047,236.405,24097.0
2019-04-26 10:35:00,244.36,244.57,244.27,244.57,19157.0,236.3856,236.5888,236.2986,236.5888,19157.0
2019-04-26 10:40:00,244.63,244.63,244.27,244.36,20591.0,236.6468,236.6468,236.2986,236.3856,20591.0
2019-04-26 10:45:00,244.37,244.46,244.3,244.38,19945.0,236.3953,236.4824,236.3276,236.405,19945.0
2019-04-26 10:50:00,244.42,244.72,244.31,244.61,28246.0,236.4437,236.7339,236.3373,236.6275,28246.0
2019-04-26 10:55:00,244.59,245.09,244.49,245.06,12463.0,236.6081,237.0918,236.5114,237.0628,12463.0
2019-04-26 11:00:00,245.08,245.48,244.95,245.35,30218.0,237.0821,237.4691,236.9564,237.3433,30218.0
2019-04-26 11:05:00,245.34,245.82,245.2,245.82,18929.0,237.3336,237.798,237.1982,237.798,18929.0
2019-04-26 11:10:00,245.82,245.82,245.54,245.54,23793.0,237.798,237.798,237.5271,237.5271,23793.0
2019-04-26 11:15:00,245.54,245.84,245.54,245.71,11962.0,237.5271,237.8173,237.5271,237.6916,11962.0
2019-04-26 11:20:00,245.71,245.75,245.62,245.69,9915.0,237.6916,237.7303,237.6045,237.6722,9915.0
2019-04-26 11:25:00,245.68,245.85,245.67,245.73,11719.0,237.6625,237.827,237.6529,237.7109,11719.0
2019-04-26 11:30:00,245.73,245.92,245.67,245.84,12052.0,237.7109,237.8947,237.6529,237.8173,12052.0
2019-04-26 11:35:00,245.86,245.91,245.65,245.71,7807.0,237.8367,237.885,237.6335,237.6916,7807.0
2019-04-26 11:40:00,245.74,245.97,245.72,245.96,12205.0,237.7206,237.9431,237.7012,237.9334,12205.0
2019-04-26 11:45:00,245.96,246.0,245.81,246.0,10576.0,237.9334,237.9721,237.7883,237.9721,10576.0
2019-04-26 11:50:00,245.96,246.01,245.91,245.94,13647.0,237.9334,237.9818,237.885,237.9141,13647.0
2019-04-26 11:55:00,245.94,246.0,245.5,245.7,16431.0,237.9141,237.9721,237.4884,237.6819,16431.0
2019-04-26 12:00:00,245.65,245.79,245.58,245.61,14653.0,237.6335,237.769,237.5658,237.5948,14653.0
2019-04-26 12:05:00,245.6,245.73,245.6,245.62,14192.0,237.5852,237.7109,237.5852,237.6045,14192.0
2019-04-26 12:10:00,245.64,245.66,245.5,245.58,10199.0,237.6239,237.6432,237.4884,237.5658,10199.0
2019-04-26 12:15:00,245.59,245.61,245.32,245.39,12432.0,237.5755,237.5948,237.3143,237.382,12432.0
2019-04-26 12:20:00,245.37,245.58,245.36,245.57,10079.0,237.3627,237.5658,237.353,237.5561,10079.0
2019-04-26 12:25:00,245.57,245.68,245.5,245.61,8841.0,237.5561,237.6625,237.4884,237.5948,8841.0
2019-04-26 12:30:00,245.62,245.84,245.62,245.84,15662.0,237.6045,237.8173,237.6045,237.8173,15662.0
2019-04-26 12:35:00,245.81,245.82,245.57,245.57,6977.0,237.7883,237.798,237.5561,237.5561,6977.0
2019-04-26 12:40:00,245.55,245.72,245.55,245.64,5705.0,237.5368,237.7012,237.5368,237.6239,5705.0
2019-04-26 12:45:00,245.61,245.65,245.56,245.6,9312.0,237.5948,237.6335,237.5465,237.5852,9312.0
2019-04-26 12:50:00,245.59,245.65,245.55,245.59,7208.0,237.5755,237.6335,237.5368,237.5755,7208.0
2019-04-26 12:55:00,245.56,245.61,245.53,245.57,7039.0,237.5465,237.5948,237.5174,237.5561,7039.0
2019-04-26 13:00:00,245.59,245.59,245.28,245.28,8636.0,237.5755,237.5755,237.2756,237.2756,8636.0
2019-04-26 13:05:00,245.28,245.33,245.24,245.32,9323.0,237.2756,237.324,237.2369,237.3143,9323.0
2019-04-26 13:10:00,245.32,245.33,245.19,245.28,9634.0,237.3143,237.324,237.1885,237.2756,9634.0
2019-04-26 13:15:00,245.25,245.25,245.06,245.2,7781.0,237.2466,237.2466,237.0628,237.1982,7781.0
2019-04-26 13:20:00,245.19,245.24,245.09,245.12,10110.0,237.1885,237.2369,237.0918,237.1208,10110.0
2019-04-26 13:25:00,245.12,245.34,245.12,245.34,8976.0,237.1208,237.3336,237.1208,237.3336,8976.0
2019-04-26 13:30:00,245.33,245.33,245.1,245.11,15526.0,237.324,237.324,237.1015,237.1111,15526.0
2019-04-26 13:35:00,245.11,245.18,245.09,245.15,8209.0,237.1111,237.1789,237.0918,237.1498,8209.0
2019-04-26 13:40:00,245.15,245.16,245.04,245.16,12861.0,237.1498,237.1595,237.0434,237.1595,12861.0
2019-04-26 13:45:00,245.19,245.29,245.19,245.26,6657.0,237.1885,237.2853,237.1885,237.2563,6657.0
2019-04-26 13:50:00,245.3,245.35,245.1,245.28,13369.0,237.2949,237.3433,237.1015,237.2756,13369.0
2019-04-26 13:55:00,245.28,245.36,245.28,245.34,20788.0,237.2756,237.353,237.2756,237.3336,20788.0
2019-04-26 14:00:00,245.36,245.41,245.07,245.19,11696.0,237.353,237.4014,237.0725,237.1885,11696.0
2019-04-26 14:05:00,245.22,245.43,245.22,245.36,10351.0,237.2176,237.4207,237.2176,237.353,10351.0
2019-04-26 14:10:00,245.36,245.6,245.36,245.59,10565.0,237.353,237.5852,237.353,237.5755,10565.0
2019-04-26 14:15:00,245.58,245.87,245.58,245.87,15435.0,237.5658,237.8463,237.5658,237.8463,15435.0
2019-04-26 14:20:00,245.9,245.97,245.85,245.87,10959.0,237.8754,237.9431,237.827,237.8463,10959.0
2019-04-26 14:25:00,245.88,245.91,245.8,245.84,7585.0,237.856,237.885,237.7786,237.8173,7585.0
2019-04-26 14:30:00,245.84,245.89,245.71,245.79,11236.0,237.8173,237.8657,237.6916,237.769,11236.0
2019-04-26 14:35:00,245.79,245.96,245.76,245.96,19608.0,237.769,237.9334,237.7399,237.9334,19608.0
2019-04-26 14:40:00,245.97,245.99,245.89,245.96,10423.0,237.9431,237.9624,237.8657,237.9334,10423.0
2019-04-26 14:45:00,246.0,246.0,245.93,245.95,11692.0,237.9721,237.9721,237.9044,237.9237,11692.0
2019-04-26 14:50:00,245.96,246.0,245.86,245.91,17357.0,237.9334,237.9721,237.8367,237.885,17357.0
2019-04-26 14:55:00,245.91,246.0,245.87,245.96,11511.0,237.885,237.9721,237.8463,237.9334,11511.0
2019-04-26 15:00:00,245.98,246.21,245.88,246.2,26724.0,237.9528,238.1753,237.856,238.1656,26724.0
2019-04-26 15:05:00,246.22,246.31,246.2,246.22,17747.0,238.1849,238.272,238.1656,238.1849,17747.0
2019-04-26 15:10:00,246.24,246.27,246.03,246.06,22832.0,238.2043,238.2333,238.0011,238.0301,22832.0
2019-04-26 15:15:00,246.05,246.19,246.05,246.1,12953.0,238.0205,238.1559,238.0205,238.0688,12953.0
2019-04-26 15:20:00,246.1,246.2,246.1,246.2,16654.0,238.0688,238.1656,238.0688,238.1656,16654.0
2019-04-26 15:25:00,246.2,246.37,246.14,246.28,16031.0,238.1656,238.33,238.1075,238.243,16031.0
2019-04-26 15:30:00,246.25,246.31,246.14,246.17,24577.0,238.2139,238.272,238.1075,238.1366,24577.0
2019-04-26 15:35:00,246.17,246.46,246.15,246.4,28123.0,238.1366,238.4171,238.1172,238.3591,28123.0
2019-04-26 15:40:00,246.41,246.46,246.34,246.46,25883.0,238.3687,238.4171,238.301,238.4171,25883.0
2019-04-26 15:45:00,246.47,246.49,246.21,246.25,33243.0,238.4268,238.4461,238.1753,238.2139,33243.0
2019-04-26 15:50:00,246.24,246.49,246.21,246.49,56951.0,238.2043,238.4461,238.1753,238.4461,56951.0
2019-04-26 15:55:00,246.49,247.15,246.43,246.71,260942.0,238.4461,239.0846,238.3881,238.6589,260942.0
2019-04-29 09:30:00,246.88,247.2,246.0,246.06,127383.0,238.8234,239.1329,237.9721,238.0301,127383.0
2019-04-29 09:35:00,246.06,246.56,245.86,246.55,77545.0,238.0301,238.5138,237.8367,238.5042,77545.0
2019-04-29 09:40:00,246.52,246.58,246.15,246.25,38507.0,238.4751,238.5332,238.1172,238.2139,38507.0
2019-04-29 09:45:00,246.28,246.68,246.27,246.45,65538.0,238.243,238.6299,238.2333,238.4074,65538.0
2019-04-29 09:50:00,246.41,246.44,246.09,246.29,24565.0,238.3687,238.3977,238.0592,238.2526,24565.0
2019-04-29 09:55:00,246.29,246.55,246.21,246.49,29440.0,238.2526,238.5042,238.1753,238.4461,29440.0
2019-04-29 10:00:00,246.44,246.59,246.25,246.57,28475.0,238.3977,238.5429,238.2139,238.5235,28475.0
2019-04-29 10:05:00,246.58,246.68,246.32,246.56,26370.0,238.5332,238.6299,238.2817,238.5138,26370.0
2019-04-29 10:10:00,246.57,246.81,246.57,246.73,15592.0,238.5235,238.7557,238.5235,238.6783,15592.0
2019-04-29 10:15:00,246.72,247.3,246.68,247.19,28203.0,238.6686,239.2297,238.6299,239.1233,28203.0
2019-04-29 10:20:00,247.29,247.47,247.23,247.23,23015.0,239.22,239.3941,239.162,239.162,23015.0
2019-04-29 10:25:00,247.23,247.41,247.02,247.17,21400.0,239.162,239.3361,238.9588,239.1039,21400.0
2019-04-29 10:30:00,247.22,247.34,247.03,247.08,27492.0,239.1523,239.2684,238.9685,239.0169,27492.0
2019-04-29 10:35:00,247.12,247.2,246.85,246.93,59705.0,239.0556,239.1329,238.7944,238.8718,59705.0
2019-04-29 10:40:00,246.94,247.5,246.76,247.44,20347.0,238.8814,239.4232,238.7073,239.3651,20347.0
2019-04-29 10:45:00,247.44,247.65,247.27,247.28,14246.0,239.3651,239.5683,239.2007,239.2103,14246.0
2019-04-29 10:50:00,247.29,247.43,247.12,247.22,16345.0,239.22,239.3554,239.0556,239.1523,16345.0
2019-04-29 10:55:00,247.22,247.35,247.19,247.2,30899.0,239.1523,239.278,239.1233,239.1329,30899.0
2019-04-29 11:00:00,247.19,247.2,247.03,247.15,23013.0,239.1233,239.1329,238.9685,239.0846,23013.0
2019-04-29 11:05:00,247.18,247.6,247.15,247.57,28153.0,239.1136,239.5199,239.0846,239.4909,28153.0
2019-04-29 11:10:00,247.57,247.63,247.13,247.16,16965.0,239.4909,239.5489,239.0652,239.0942,16965.0
2019-04-29 11:15:00,247.18,247.19,247.04,247.14,17826.0,239.1136,239.1233,238.9782,239.0749,17826.0
2019-04-29 11:20:00,247.17,247.21,246.95,247.09,35014.0,239.1039,239.1426,238.8911,239.0265,35014.0
2019-04-29 11:25:00,247.12,247.38,247.06,247.34,17849.0,239.0556,239.3071,238.9975,239.2684,17849.0
2019-04-29 11:30:00,247.28,247.63,247.28,247.54,20675.0,239.2103,239.5489,239.2103,239.4618,20675.0
2019-04-29 11:35:00,247.55,247.64,247.47,247.55,18094.0,239.4715,239.5586,239.3941,239.4715,18094.0
2019-04-29 11:40:00,247.55,247.63,247.49,247.56,13501.0,239.4715,239.5489,239.4135,239.4812,13501.0
2019-04-29 11:45:00,247.56,247.64,247.48,247.54,16499.0,239.4812,239.5586,239.4038,239.4618,16499.0
2019-04-29 11:50:00,247.57,247.75,247.56,247.6,14339.0,239.4909,239.665,239.4812,239.5199,14339.0
2019-04-29 11:55:00,247.6,247.61,247.47,247.49,16763.0,239.5199,239.5296,239.3941,239.4135,16763.0
2019-04-29 12:00:00,247.49,247.69,247.46,247.59,22985.0,239.4135,239.607,239.3845,239.5102,22985.0
2019-04-29 12:05:00,247.53,247.75,247.5,247.64,10898.0,239.4522,239.665,239.4232,239.5586,10898.0
2019-04-29 12:10:00,247.67,247.69,247.48,247.6,10757.0,239.5876,239.607,239.4038,239.5199,10757.0
2019-04-29 12:15:00,247.59,247.73,247.49,247.64,14792.0,239.5102,239.6456,239.4135,239.5586,14792.0
2019-04-29 12:20:00,247.66,247.7,247.59,247.61,16039.0,239.5779,239.6166,239.5102,239.5296,16039.0
2019-04-29 12:25:00,247.61,247.63,247.49,247.63,18123.0,239.5296,239.5489,239.4135,239.5489,18123.0
2019-04-29 12:30:00,247.63,247.8,247.63,247.66,12209.0,239.5489,239.7134,239.5489,239.5779,12209.0
2019-04-29 12:35:00,247.67,247.82,247.64,247.7,12260.0,239.5876,239.7327,239.5586,239.6166,12260.0
2019-04-29 12:40:00,247.69,247.7,247.48,247.53,14367.0,239.607,239.6166,239.4038,239.4522,14367.0
2019-04-29 12:45:00,247.55,247.75,247.55,247.74,16566.0,239.4715,239.665,239.4715,239.6553,16566.0
2019-04-29 12:50:00,247.75,247.9,247.7,247.7,11782.0,239.665,239.8101,239.6166,239.6166,11782.0
2019-04-29 12:55:00,247.7,247.76,247.65,247.76,14840.0,239.6166,239.6747,239.5683,239.6747,14840.0
2019-04-29 13:00:00,247.77,248.05,247.77,248.02,55041.0,239.6843,239.9552,239.6843,239.9262,55041.0
2019-04-29 13:05:00,248.03,248.06,247.94,248.04,55454.0,239.9359,239.9649,239.8488,239.9455,55454.0
2019-04-29 13:10:00,248.04,248.19,247.96,248.13,16600.0,239.9455,240.0906,239.8681,240.0326,16600.0
2019-04-29 13:15:00,248.13,248.21,248.03,248.07,15308.0,240.0326,240.11,239.9359,239.9746,15308.0
2019-04-29 13:20:00,248.07,248.1,247.97,248.01,20770.0,239.9746,240.0036,239.8778,239.9165,20770.0
2019-04-29 13:25:00,248.01,248.03,247.77,247.9,22157.0,239.9165,239.9359,239.6843,239.8101,22157.0
2019-04-29 13:30:00,247.91,247.98,247.87,247.93,13879.0,239.8198,239.8875,239.7811,239.8391,13879.0
2019-04-29 13:35:00,247.91,247.91,247.66,247.68,18129.0,239.8198,239.8198,239.5779,239.5973,18129.0
2019-04-29 13:40:00,247.67,247.72,247.65,247.71,21211.0,239.5876,239.636,239.5683,239.6263,21211.0
2019-04-29 13:45:00,247.7,247.75,247.64,247.75,17393.0,239.6166,239.665,239.5586,239.665,17393.0
2019-04-29 13:50:00,247.75,247.76,247.63,247.63,26119.0,239.665,239.6747,239.5489,239.5489,26119.0
2019-04-29 13:55:00,247.62,247.71,247.54,247.64,25766.0,239.5392,239.6263,239.4618,239.5586,25766.0
2019-04-29 14:00:00,247.65,247.72,247.52,247.53,21248.0,239.5683,239.636,239.4425,239.4522,21248.0
2019-04-29 14:05:00,247.53,247.72,247.44,247.6,20161.0,239.4522,239.636,239.3651,239.5199,20161.0
2019-04-29 14:10:00,247.63,247.72,247.35,247.35,18227.0,239.5489,239.636,239.278,239.278,18227.0
2019-04-29 14:15:00,247.37,247.6,247.34,247.54,24002.0,239.2974,239.5199,239.2684,239.4618,24002.0
2019-04-29 14:20:00,247.54,247.58,247.28,247.35,19155.0,239.4618,239.5005,239.2103,239.278,19155.0
2019-04-29 14:25:00,247.34,247.48,247.31,247.36,20836.0,239.2684,239.4038,239.2394,239.2877,20836.0
2019-04-29 14:30:00,247.36,247.42,247.28,247.33,20734.0,239.2877,239.3458,239.2103,239.2587,20734.0
2019-04-29 14:35:00,247.33,247.42,247.29,247.35,16740.0,239.2587,239.3458,239.22,239.278,16740.0
2019-04-29 14:40:00,247.34,247.61,247.21,247.5,25050.0,239.2684,239.5296,239.1426,239.4232,25050.0
2019-04-29 14:45:00,247.5,247.55,247.44,247.44,20527.0,239.4232,239.4715,239.3651,239.3651,20527.0
2019-04-29 14:50:00,247.41,247.49,247.35,247.48,14676.0,239.3361,239.4135,239.278,239.4038,14676.0
2019-04-29 14:55:00,247.47,247.73,247.47,247.6,37900.0,239.3941,239.6456,239.3941,239.5199,37900.0
2019-04-29 15:00:00,247.63,247.87,247.63,247.86,40787.0,239.5489,239.7811,239.5489,239.7714,40787.0
2019-04-29 15:05:00,247.86,248.06,247.74,247.96,30639.0,239.7714,239.9649,239.6553,239.8681,30639.0
2019-04-29 15:10:00,247.97,247.98,247.7,247.84,30847.0,239.8778,239.8875,239.6166,239.7521,30847.0
2019-04-29 15:15:00,247.86,248.12,247.85,248.1,27734.0,239.7714,240.0229,239.7617,240.0036,27734.0
2019-04-29 15:20:00,248.12,248.15,247.98,248.01,25709.0,240.0229,240.0519,239.8875,239.9165,25709.0
2019-04-29 15:25:00,248.02,248.09,247.85,248.08,33752.0,239.9262,239.9939,239.7617,239.9842,33752.0
2019-04-29 15:30:00,248.09,248.09,247.81,247.91,29192.0,239.9939,239.9939,239.723,239.8198,29192.0
2019-04-29 15:35:00,247.92,248.12,247.9,248.0,42034.0,239.8294,240.0229,239.8101,239.9068,42034.0
2019-04-29 15:40:00,248.0,248.0,247.71,247.75,42406.0,239.9068,239.9068,239.6263,239.665,42406.0
2019-04-29 15:45:00,247.75,247.88,247.56,247.87,103607.0,239.665,239.7908,239.4812,239.7811,103607.0
2019-04-29 15:50:00,247.87,247.92,247.26,247.26,101564.0,239.7811,239.8294,239.191,239.191,101564.0
2019-04-29 15:55:00,247.31,247.7,247.21,247.27,158155.0,239.2394,239.6166,239.1426,239.2007,158155.0
2019-04-30 09:30:00,251.09,254.5,250.51,254.5,304504.0,242.896,246.1947,242.3349,246.1947,304504.0
2019-04-30 09:35:00,254.5,257.43,254.14,255.5,312794.0,246.1947,249.0291,245.8465,247.1621,312794.0
2019-04-30 09:40:00,255.6,255.8,254.66,255.0,134972.0,247.2588,247.4523,246.3495,246.6784,134972.0
2019-04-30 09:45:00,255.0,255.28,253.5,253.88,115450.0,246.6784,246.9493,245.2274,245.595,115450.0
2019-04-30 09:50:00,253.86,254.19,253.42,253.73,119278.0,245.5756,245.8948,245.15,245.4498,119278.0
2019-04-30 09:55:00,253.74,254.12,252.82,253.99,139446.0,245.4595,245.8271,244.5695,245.7014,139446.0
2019-04-30 10:00:00,253.97,254.98,253.79,254.93,155452.0,245.682,246.6591,245.5079,246.6107,155452.0
2019-04-30 10:05:00,254.92,255.62,254.92,255.45,124699.0,246.601,247.2782,246.601,247.1137,124699.0
2019-04-30 10:10:00,255.43,255.58,255.02,255.3,70603.0,247.0944,247.2395,246.6977,246.9686,70603.0
2019-04-30 10:15:00,255.31,255.31,254.13,254.47,76484.0,246.9783,246.9783,245.8368,246.1657,76484.0
2019-04-30 10:20:00,254.5,254.9,254.05,254.21,68913.0,246.1947,246.5817,245.7594,245.9142,68913.0
2019-04-30 10:25:00,254.26,254.64,254.1,254.25,50595.0,245.9626,246.3301,245.8078,245.9529,50595.0
2019-04-30 10:30:00,254.26,254.64,254.22,254.29,57468.0,245.9626,246.3301,245.9239,245.9916,57468.0
2019-04-30 10:35:00,254.34,254.5,253.5,253.63,97854.0,246.0399,246.1947,245.2274,245.3531,97854.0
2019-04-30 10:40:00,253.66,253.74,252.68,252.68,90839.0,245.3821,245.4595,244.4341,244.4341,90839.0
2019-04-30 10:45:00,252.65,253.14,252.42,253.1,77051.0,244.4051,244.8791,244.1826,244.8404,77051.0
2019-04-30 10:50:00,253.1,253.13,252.79,253.02,48371.0,244.8404,244.8694,244.5405,244.763,48371.0
2019-04-30 10:55:00,253.04,253.09,252.3,252.36,42125.0,244.7824,244.8307,244.0665,244.1246,42125.0
2019-04-30 11:00:00,252.36,252.36,251.33,251.48,65015.0,244.1246,244.1246,243.1282,243.2733,65015.0
2019-04-30 11:05:00,251.48,251.51,250.81,250.89,75789.0,243.2733,243.3023,242.6251,242.7025,75789.0
2019-04-30 11:10:00,250.85,251.48,250.8,251.2,126099.0,242.6638,243.2733,242.6155,243.0024,126099.0
2019-04-30 11:15:00,251.2,251.87,250.87,251.75,253043.0,243.0024,243.6505,242.6832,243.5345,253043.0
2019-04-30 11:20:00,251.64,252.25,251.42,252.13,53565.0,243.4281,244.0181,243.2152,243.9021,53565.0
2019-04-30 11:25:00,252.1,252.37,251.11,251.5,59475.0,243.873,244.1342,242.9153,243.2926,59475.0
2019-04-30 11:30:00,251.56,251.86,251.34,251.77,29743.0,243.3507,243.6409,243.1378,243.5538,29743.0
2019-04-30 11:35:00,251.87,252.21,251.7,252.15,42508.0,243.6505,243.9794,243.4861,243.9214,42508.0
2019-04-30 11:40:00,252.14,252.15,251.62,251.99,38728.0,243.9117,243.9214,243.4087,243.7666,38728.0
2019-04-30 11:45:00,252.11,252.5,252.02,252.12,40197.0,243.8827,244.26,243.7956,243.8924,40197.0
2019-04-30 11:50:00,252.1,252.32,251.91,252.19,36189.0,243.873,244.0859,243.6892,243.9601,36189.0
2019-04-30 11:55:00,252.2,252.22,251.85,251.86,19604.0,243.9698,243.9891,243.6312,243.6409,19604.0
2019-04-30 12:00:00,251.84,251.85,251.31,251.68,39466.0,243.6215,243.6312,243.1088,243.4667,39466.0
2019-04-30 12:05:00,251.67,251.83,251.52,251.78,34136.0,243.4571,243.6119,243.312,243.5635,34136.0
2019-04-30 12:10:00,251.8,252.32,251.77,252.01,38392.0,243.5828,244.0859,243.5538,243.786,38392.0
2019-04-30 12:15:00,251.99,252.3,251.95,252.07,27306.0,243.7666,244.0665,243.7279,243.844,27306.0
2019-04-30 12:20:00,252.1,252.27,252.02,252.03,29378.0,243.873,244.0375,243.7956,243.8053,29378.0
2019-04-30 12:25:00,252.03,252.16,251.76,252.02,25624.0,243.8053,243.9311,243.5441,243.7956,25624.0
2019-04-30 12:30:00,252.03,252.39,251.88,251.91,111009.0,243.8053,244.1536,243.6602,243.6892,111009.0
2019-04-30 12:35:00,251.97,252.77,251.96,252.69,73896.0,243.7473,244.5212,243.7376,244.4438,73896.0
2019-04-30 12:40:00,252.69,252.8,252.37,252.6,25343.0,244.4438,244.5502,244.1342,244.3567,25343.0
2019-04-30 12:45:00,252.58,252.93,252.33,252.51,44043.0,244.3374,244.676,244.0955,244.2697,44043.0
2019-04-30 12:50:00,252.51,252.84,252.26,252.61,26493.0,244.2697,244.5889,244.0278,244.3664,26493.0
2019-04-30 12:55:00,252.6,253.21,252.6,253.19,37595.0,244.3567,244.9468,244.3567,244.9275,37595.0
2019-04-30 13:00:00,253.18,253.37,252.98,253.26,25602.0,244.9178,245.1016,244.7243,244.9952,25602.0
2019-04-30 13:05:00,253.28,253.35,253.03,253.16,19565.0,245.0145,245.0822,244.7727,244.8984,19565.0
2019-04-30 13:10:00,253.19,253.31,252.96,252.96,25957.0,244.9275,245.0436,244.705,244.705,25957.0
2019-04-30 13:15:00,252.96,253.12,252.72,253.03,21736.0,244.705,244.8598,244.4728,244.7727,21736.0
2019-04-30 13:20:00,253.06,253.23,252.87,253.16,18114.0,244.8017,244.9662,244.6179,244.8984,18114.0
2019-04-30 13:25:00,253.16,253.24,252.88,252.91,19846.0,244.8984,244.9758,244.6276,244.6566,19846.0
2019-04-30 13:30:00,252.91,253.13,252.89,252.96,21449.0,244.6566,244.8694,244.6373,244.705,21449.0
2019-04-30 13:35:00,253.01,253.25,253.01,253.16,20523.0,244.7533,244.9855,244.7533,244.8984,20523.0
2019-04-30 13:40:00,253.13,253.33,253.1,253.25,27111.0,244.8694,245.0629,244.8404,244.9855,27111.0
2019-04-30 13:45:00,253.21,253.32,253.06,253.26,29922.0,244.9468,245.0532,244.8017,244.9952,29922.0
2019-04-30 13:50:00,253.23,253.37,253.1,253.11,28532.0,244.9662,245.1016,244.8404,244.8501,28532.0
2019-04-30 13:55:00,253.12,253.73,253.11,253.63,26713.0,244.8598,245.4498,244.8501,245.3531,26713.0
2019-04-30 14:00:00,253.58,253.58,253.11,253.13,16698.0,245.3047,245.3047,244.8501,244.8694,16698.0
2019-04-30 14:05:00,253.09,253.15,252.66,252.67,26729.0,244.8307,244.8888,244.4148,244.4244,26729.0
2019-04-30 14:10:00,252.69,252.7,252.16,252.49,28672.0,244.4438,244.4535,243.9311,244.2503,28672.0
2019-04-30 14:15:00,252.49,252.55,252.04,252.12,30280.0,244.2503,244.3084,243.815,243.8924,30280.0
2019-04-30 14:20:00,252.12,252.58,252.06,252.53,24760.0,243.8924,244.3374,243.8343,244.289,24760.0
2019-04-30 14:25:00,252.52,252.72,252.4,252.72,14654.0,244.2793,244.4728,244.1632,244.4728,14654.0
2019-04-30 14:30:00,252.72,252.83,252.42,252.46,19898.0,244.4728,244.5792,244.1826,244.2213,19898.0
2019-04-30 14:35:00,252.43,252.73,252.39,252.64,15067.0,244.1923,244.4825,244.1536,244.3954,15067.0
2019-04-30 14:40:00,252.68,252.75,252.49,252.51,13157.0,244.4341,244.5018,244.2503,244.2697,13157.0
2019-04-30 14:45:00,252.52,252.63,252.34,252.57,21869.0,244.2793,244.3857,244.1052,244.3277,21869.0
2019-04-30 14:50:00,252.57,252.59,252.21,252.34,17766.0,244.3277,244.347,243.9794,244.1052,17766.0
2019-04-30 14:55:00,252.36,252.43,252.26,252.33,23703.0,244.1246,244.1923,244.0278,244.0955,23703.0
2019-04-30 15:00:00,252.36,252.5,252.12,252.5,26952.0,244.1246,244.26,243.8924,244.26,26952.0
2019-04-30 15:05:00,252.43,252.78,252.36,252.61,38975.0,244.1923,244.5308,244.1246,244.3664,38975.0
2019-04-30 15:10:00,252.6,252.67,252.24,252.46,36155.0,244.3567,244.4244,244.0085,244.2213,36155.0
2019-04-30 15:15:00,252.45,252.65,252.33,252.61,39417.0,244.2116,244.4051,244.0955,244.3664,39417.0
2019-04-30 15:20:00,252.59,253.47,252.59,253.3,76069.0,244.347,245.1983,244.347,245.0339,76069.0
2019-04-30 15:25:00,253.35,253.83,253.16,253.37,80817.0,245.0822,245.5466,244.8984,245.1016,80817.0
2019-04-30 15:30:00,253.35,253.35,252.93,253.08,34874.0,245.0822,245.0822,244.676,244.8211,34874.0
2019-04-30 15:35:00,253.1,253.42,253.0,253.4,56528.0,244.8404,245.15,244.7437,245.1306,56528.0
2019-04-30 15:40:00,253.4,253.57,253.19,253.33,61432.0,245.1306,245.2951,244.9275,245.0629,61432.0
2019-04-30 15:45:00,253.35,253.53,253.14,253.53,66072.0,245.0822,245.2564,244.8791,245.2564,66072.0
2019-04-30 15:50:00,253.53,253.9,253.38,253.9,104839.0,245.2564,245.6143,245.1113,245.6143,104839.0
2019-04-30 15:55:00,253.87,254.69,253.83,254.19,315196.0,245.5853,246.3785,245.5466,245.8948,315196.0
2019-05-01 09:30:00,254.9,256.25,253.68,253.69,127273.0,246.5817,247.8876,245.4015,245.4112,127273.0
2019-05-01 09:35:00,253.69,253.86,252.75,253.12,45079.0,245.4112,245.5756,244.5018,244.8598,45079.0
2019-05-01 09:40:00,253.13,253.52,252.23,252.95,58171.0,244.8694,245.2467,243.9988,244.6953,58171.0
2019-05-01 09:45:00,252.85,252.85,252.15,252.3,71502.0,244.5986,244.5986,243.9214,244.0665,71502.0
2019-05-01 09:50:00,252.31,252.4,251.8,252.35,64160.0,244.0762,244.1632,243.5828,244.1149,64160.0
2019-05-01 09:55:00,252.39,252.99,252.39,252.85,40246.0,244.1536,244.734,244.1536,244.5986,40246.0
2019-05-01 10:00:00,252.82,253.06,252.45,252.72,61415.0,244.5695,244.8017,244.2116,244.4728,61415.0
2019-05-01 10:05:00,252.72,253.2,252.67,252.67,40371.0,244.4728,244.9371,244.4244,244.4244,40371.0
2019-05-01 10:10:00,252.78,252.89,252.18,252.19,39981.0,244.5308,244.6373,243.9504,243.9601,39981.0
2019-05-01 10:15:00,252.12,252.23,251.45,251.75,43932.0,243.8924,243.9988,243.2443,243.5345,43932.0
2019-05-01 10:20:00,251.75,251.79,251.26,251.43,27354.0,243.5345,243.5732,243.0605,243.2249,27354.0
2019-05-01 10:25:00,251.47,251.5,251.02,251.04,32783.0,243.2636,243.2926,242.8283,242.8476,32783.0
2019-05-01 10:30:00,251.03,251.32,250.9,251.24,42186.0,242.838,243.1185,242.7122,243.0411,42186.0
2019-05-01 10:35:00,251.27,251.65,251.27,251.32,29934.0,243.0701,243.4377,243.0701,243.1185,29934.0
2019-05-01 10:40:00,251.36,251.7,251.32,251.69,43736.0,243.1572,243.4861,243.1185,243.4764,43736.0
2019-05-01 10:45:00,251.67,251.77,251.55,251.67,32364.0,243.4571,243.5538,243.341,243.4571,32364.0
2019-05-01 10:50:00,251.66,251.87,251.52,251.73,34853.0,243.4474,243.6505,243.312,243.5151,34853.0
2019-05-01 10:55:00,251.71,251.81,251.56,251.71,30036.0,243.4958,243.5925,243.3507,243.4958,30036.0
2019-05-01 11:00:00,251.71,251.83,251.62,251.7,30828.0,243.4958,243.6119,243.4087,243.4861,30828.0
2019-05-01 11:05:00,251.71,251.9,251.64,251.84,29678.0,243.4958,243.6796,243.4281,243.6215,29678.0
2019-05-01 11:10:00,251.83,251.84,251.64,251.75,46666.0,243.6119,243.6215,243.4281,243.5345,46666.0
2019-05-01 11:15:00,251.69,251.73,251.17,251.18,31768.0,243.4764,243.5151,242.9734,242.9831,31768.0
2019-05-01 11:20:00,251.23,251.41,251.12,251.12,51077.0,243.0314,243.2056,242.925,242.925,51077.0
2019-05-01 11:25:00,251.08,251.38,251.01,251.22,34909.0,242.8863,243.1765,242.8186,243.0218,34909.0
2019-05-01 11:30:00,251.23,251.35,251.19,251.26,28177.0,243.0314,243.1475,242.9927,243.0605,28177.0
2019-05-01 11:35:00,251.17,251.22,251.12,251.18,54545.0,242.9734,243.0218,242.925,242.9831,54545.0
2019-05-01 11:40:00,251.2,251.58,251.18,251.41,37072.0,243.0024,243.37,242.9831,243.2056,37072.0
2019-05-01 11:45:00,251.42,251.42,251.08,251.19,25223.0,243.2152,243.2152,242.8863,242.9927,25223.0
2019-05-01 11:50:00,251.23,251.26,251.17,251.23,18513.0,243.0314,243.0605,242.9734,243.0314,18513.0
2019-05-01 11:55:00,251.23,251.31,251.01,251.06,26473.0,243.0314,243.1088,242.8186,242.867,26473.0
2019-05-01 12:00:00,251.08,251.2,250.88,250.9,41384.0,242.8863,243.0024,242.6929,242.7122,41384.0
2019-05-01 12:05:00,250.89,250.94,250.6,250.73,39157.0,242.7025,242.7509,242.422,242.5477,39157.0
2019-05-01 12:10:00,250.74,250.75,250.26,250.39,41530.0,242.5574,242.5671,242.0931,242.2188,41530.0
2019-05-01 12:15:00,250.36,250.45,250.15,250.18,46727.0,242.1898,242.2769,241.9867,242.0157,46727.0
2019-05-01 12:20:00,250.14,250.17,249.69,249.83,41418.0,241.977,242.006,241.5417,241.6771,41418.0
2019-05-01 12:25:00,249.82,249.91,249.5,249.91,106104.0,241.6674,241.7545,241.3579,241.7545,106104.0
2019-05-01 12:30:00,249.93,250.04,249.74,249.99,40247.0,241.7739,241.8803,241.5901,241.8319,40247.0
2019-05-01 12:35:00,249.96,250.02,249.77,249.89,45376.0,241.8029,241.8609,241.6191,241.7352,45376.0
2019-05-01 12:40:00,249.91,250.21,249.29,250.15,123665.0,241.7545,242.0447,241.1547,241.9867,123665.0
2019-05-01 12:45:00,250.15,250.46,250.14,250.34,24204.0,241.9867,242.2866,241.977,242.1705,24204.0
2019-05-01 12:50:00,250.38,250.62,250.27,250.43,44234.0,242.2092,242.4413,242.1028,242.2575,44234.0
2019-05-01 12:55:00,250.45,250.73,250.39,250.7,38572.0,242.2769,242.5477,242.2188,242.5187,38572.0
2019-05-01 13:00:00,250.67,251.18,250.62,250.62,35220.0,242.4897,242.9831,242.4413,242.4413,35220.0
2019-05-01 13:05:00,250.66,250.67,250.2,250.38,20486.0,242.48,242.4897,242.035,242.2092,20486.0
2019-05-01 13:10:00,250.38,250.69,250.27,250.67,25803.0,242.2092,242.5091,242.1028,242.4897,25803.0
2019-05-01 13:15:00,250.67,250.78,250.58,250.65,29291.0,242.4897,242.5961,242.4026,242.4704,29291.0
2019-05-01 13:20:00,250.63,250.85,250.62,250.67,23586.0,242.451,242.6638,242.4413,242.4897,23586.0
2019-05-01 13:25:00,250.64,250.65,250.38,250.47,22040.0,242.4607,242.4704,242.2092,242.2962,22040.0
2019-05-01 13:30:00,250.49,250.62,250.38,250.38,31388.0,242.3156,242.4413,242.2092,242.2092,31388.0
2019-05-01 13:35:00,250.32,250.41,250.07,250.1,18761.0,242.1511,242.2382,241.9093,241.9383,18761.0
2019-05-01 13:40:00,250.11,250.17,250.03,250.05,13128.0,241.948,242.006,241.8706,241.8899,13128.0
2019-05-01 13:45:00,250.04,250.2,250.0,250.17,18486.0,241.8803,242.035,241.8416,242.006,18486.0
2019-05-01 13:50:00,250.2,250.2,250.01,250.08,24972.0,242.035,242.035,241.8512,241.919,24972.0
2019-05-01 13:55:00,250.09,250.61,250.06,250.56,35254.0,241.9286,242.4317,241.8996,242.3833,35254.0
2019-05-01 14:00:00,250.51,251.26,250.4,251.24,101641.0,242.3349,243.0605,242.2285,243.0411,101641.0
2019-05-01 14:05:00,251.21,251.53,251.01,251.05,45141.0,243.0121,243.3216,242.8186,242.8573,45141.0
2019-05-01 14:10:00,251.03,251.34,250.91,251.28,52056.0,242.838,243.1378,242.7219,243.0798,52056.0
2019-05-01 14:15:00,251.3,251.61,251.28,251.43,74622.0,243.0991,243.399,243.0798,243.2249,74622.0
2019-05-01 14:20:00,251.46,251.59,251.41,251.51,29642.0,243.2539,243.3797,243.2056,243.3023,29642.0
2019-05-01 14:25:00,251.5,251.8,251.5,251.71,71096.0,243.2926,243.5828,243.2926,243.4958,71096.0
2019-05-01 14:30:00,251.71,252.01,251.35,251.47,56088.0,243.4958,243.786,243.1475,243.2636,56088.0
2019-05-01 14:35:00,251.48,251.48,250.74,250.74,47350.0,243.2733,243.2733,242.5574,242.5574,47350.0
2019-05-01 14:40:00,250.67,250.88,250.17,250.78,35953.0,242.4897,242.6929,242.006,242.5961,35953.0
2019-05-01 14:45:00,250.7,250.7,250.27,250.33,18389.0,242.5187,242.5187,242.1028,242.1608,18389.0
2019-05-01 14:50:00,250.36,250.97,250.3,250.93,35460.0,242.1898,242.7799,242.1318,242.7412,35460.0
2019-05-01 14:55:00,250.93,251.0,250.6,250.6,25851.0,242.7412,242.8089,242.422,242.422,25851.0
2019-05-01 15:00:00,250.56,250.69,250.35,250.54,35014.0,242.3833,242.5091,242.1801,242.3639,35014.0
2019-05-01 15:05:00,250.57,250.63,250.3,250.55,26094.0,242.393,242.451,242.1318,242.3736,26094.0
2019-05-01 15:10:00,250.58,250.8,250.38,250.69,34592.0,242.4026,242.6155,242.2092,242.5091,34592.0
2019-05-01 15:15:00,250.69,250.77,250.54,250.7,24427.0,242.5091,242.5864,242.3639,242.5187,24427.0
2019-05-01 15:20:00,250.7,250.7,250.01,250.06,35835.0,242.5187,242.5187,241.8512,241.8996,35835.0
2019-05-01 15:25:00,250.07,250.22,249.93,250.07,59918.0,241.9093,242.0544,241.7739,241.9093,59918.0
2019-05-01 15:30:00,250.09,250.19,249.72,249.88,48886.0,241.9286,242.0254,241.5707,241.7255,48886.0
2019-05-01 15:35:00,249.88,250.0,249.44,249.52,48978.0,241.7255,241.8416,241.2998,241.3772,48978.0
2019-05-01 15:40:00,249.45,249.55,249.14,249.48,64319.0,241.3095,241.4063,241.0096,241.3385,64319.0
2019-05-01 15:45:00,249.49,249.62,249.36,249.57,86383.0,241.3482,241.474,241.2225,241.4256,86383.0
2019-05-01 15:50:00,249.56,249.61,249.0,249.08,115070.0,241.4159,241.4643,240.8742,240.9516,115070.0
2019-05-01 15:55:00,249.08,249.36,248.67,248.67,200394.0,240.9516,241.2225,240.555,240.555,200394.0
2019-05-02 09:30:00,247.56,247.75,246.51,246.74,131082.0,239.4812,239.665,238.4655,238.688,131082.0
2019-05-02 09:35:00,246.75,247.26,246.34,246.88,75108.0,238.6976,239.191,238.301,238.8234,75108.0
2019-05-02 09:40:00,246.82,247.86,246.79,247.52,70882.0,238.7653,239.7714,238.7363,239.4425,70882.0
2019-05-02 09:45:00,247.67,248.25,247.31,247.76,59839.0,239.5876,240.1487,239.2394,239.6747,59839.0
2019-05-02 09:50:00,247.74,247.77,246.41,246.58,56590.0,239.6553,239.6843,238.3687,238.5332,56590.0
2019-05-02 09:55:00,246.57,246.6,245.71,245.81,50937.0,238.5235,238.5525,237.6916,237.7883,50937.0
2019-05-02 10:00:00,245.76,246.5,245.75,246.43,55975.0,237.7399,238.4558,237.7303,238.3881,55975.0
2019-05-02 10:05:00,246.43,247.91,246.42,247.69,68380.0,238.3881,239.8198,238.3784,239.607,68380.0
2019-05-02 10:10:00,247.68,247.92,247.63,247.7,59648.0,239.5973,239.8294,239.5489,239.6166,59648.0
2019-05-02 10:15:00,247.62,247.91,247.38,247.5,42394.0,239.5392,239.8198,239.3071,239.4232,42394.0
2019-05-02 10:20:00,247.48,248.18,247.48,248.07,29225.0,239.4038,240.081,239.4038,239.9746,29225.0
2019-05-02 10:25:00,248.02,248.27,247.59,247.67,36404.0,239.9262,240.168,239.5102,239.5876,36404.0
2019-05-02 10:30:00,247.64,247.82,247.52,247.59,24561.0,239.5586,239.7327,239.4425,239.5102,24561.0
2019-05-02 10:35:00,247.63,248.15,247.52,248.07,22850.0,239.5489,240.0519,239.4425,239.9746,22850.0
2019-05-02 10:40:00,248.06,248.1,247.82,248.02,24176.0,239.9649,240.0036,239.7327,239.9262,24176.0
2019-05-02 10:45:00,248.04,248.11,247.95,247.97,28018.0,239.9455,240.0132,239.8585,239.8778,28018.0
2019-05-02 10:50:00,247.89,248.04,247.57,247.82,25861.0,239.8004,239.9455,239.4909,239.7327,25861.0
2019-05-02 10:55:00,247.76,248.08,247.61,247.61,25584.0,239.6747,239.9842,239.5296,239.5296,25584.0
2019-05-02 11:00:00,247.65,248.01,247.62,248.0,29385.0,239.5683,239.9165,239.5392,239.9068,29385.0
2019-05-02 11:05:00,248.0,248.1,247.72,248.1,18265.0,239.9068,240.0036,239.636,240.0036,18265.0
2019-05-02 11:10:00,248.06,248.06,247.76,247.91,14091.0,239.9649,239.9649,239.6747,239.8198,14091.0
2019-05-02 11:15:00,247.94,248.07,247.7,247.76,17677.0,239.8488,239.9746,239.6166,239.6747,17677.0
2019-05-02 11:20:00,247.76,247.76,246.74,246.78,31839.0,239.6747,239.6747,238.688,238.7267,31839.0
2019-05-02 11:25:00,246.73,246.9,246.4,246.41,34903.0,238.6783,238.8427,238.3591,238.3687,34903.0
2019-05-02 11:30:00,246.4,246.99,246.38,246.66,28169.0,238.3591,238.9298,238.3397,238.6106,28169.0
2019-05-02 11:35:00,246.66,246.99,246.31,246.37,14809.0,238.6106,238.9298,238.272,238.33,14809.0
2019-05-02 11:40:00,246.47,246.61,245.56,245.56,26775.0,238.4268,238.5622,237.5465,237.5465,26775.0
2019-05-02 11:45:00,245.53,245.56,244.65,245.12,68524.0,237.5174,237.5465,236.6662,237.1208,68524.0
2019-05-02 11:50:00,245.09,245.42,244.83,245.01,20753.0,237.0918,237.411,236.8403,237.0144,20753.0
2019-05-02 11:55:00,244.89,244.93,244.28,244.53,58157.0,236.8983,236.937,236.3082,236.5501,58157.0
2019-05-02 12:00:00,244.56,244.69,244.35,244.65,30957.0,236.5791,236.7049,236.376,236.6662,30957.0
2019-05-02 12:05:00,244.67,245.08,244.64,245.0,33315.0,236.6855,237.0821,236.6565,237.0047,33315.0
2019-05-02 12:10:00,244.96,245.06,244.67,244.76,20790.0,236.966,237.0628,236.6855,236.7726,20790.0
2019-05-02 12:15:00,244.76,244.91,244.6,244.84,20497.0,236.7726,236.9177,236.6178,236.85,20497.0
2019-05-02 12:20:00,244.84,245.65,244.76,245.6,41961.0,236.85,237.6335,236.7726,237.5852,41961.0
2019-05-02 12:25:00,245.64,245.66,245.04,245.31,44652.0,237.6239,237.6432,237.0434,237.3046,44652.0
2019-05-02 12:30:00,245.31,245.55,244.99,245.54,20574.0,237.3046,237.5368,236.9951,237.5271,20574.0
2019-05-02 12:35:00,245.55,246.1,245.55,246.0,75277.0,237.5368,238.0688,237.5368,237.9721,75277.0
2019-05-02 12:40:00,246.0,246.06,245.03,245.2,39231.0,237.9721,238.0301,237.0338,237.1982,39231.0
2019-05-02 12:45:00,245.21,245.73,245.03,245.67,39791.0,237.2079,237.7109,237.0338,237.6529,39791.0
2019-05-02 12:50:00,245.68,246.09,245.16,246.09,52657.0,237.6625,238.0592,237.1595,238.0592,52657.0
2019-05-02 12:55:00,246.09,246.09,245.29,245.43,29281.0,238.0592,238.0592,237.2853,237.4207,29281.0
2019-05-02 13:00:00,245.38,245.76,245.22,245.23,30904.0,237.3723,237.7399,237.2176,237.2272,30904.0
2019-05-02 13:05:00,245.29,245.91,245.29,245.88,21449.0,237.2853,237.885,237.2853,237.856,21449.0
2019-05-02 13:10:00,245.87,246.42,245.87,246.18,24181.0,237.8463,238.3784,237.8463,238.1462,24181.0
2019-05-02 13:15:00,246.17,246.51,246.11,246.41,10041.0,238.1366,238.4655,238.0785,238.3687,10041.0
2019-05-02 13:20:00,246.41,246.62,246.39,246.39,14242.0,238.3687,238.5719,238.3494,238.3494,14242.0
2019-05-02 13:25:00,246.39,246.86,246.37,246.75,13295.0,238.3494,238.804,238.33,238.6976,13295.0
2019-05-02 13:30:00,246.76,246.84,246.6,246.74,13375.0,238.7073,238.7847,238.5525,238.688,13375.0
2019-05-02 13:35:00,246.76,247.37,246.69,247.11,18415.0,238.7073,239.2974,238.6396,239.0459,18415.0
2019-05-02 13:40:00,247.15,247.2,246.77,246.91,14944.0,239.0846,239.1329,238.717,238.8524,14944.0
2019-05-02 13:45:00,246.88,246.88,246.58,246.71,14645.0,238.8234,238.8234,238.5332,238.6589,14645.0
2019-05-02 13:50:00,246.71,247.11,246.69,246.82,13942.0,238.6589,239.0459,238.6396,238.7653,13942.0
2019-05-02 13:55:00,246.83,247.07,246.78,246.8,17380.0,238.775,239.0072,238.7267,238.746,17380.0
2019-05-02 14:00:00,246.8,247.18,246.75,247.15,13139.0,238.746,239.1136,238.6976,239.0846,13139.0
2019-05-02 14:05:00,247.17,247.24,246.9,246.99,13305.0,239.1039,239.1716,238.8427,238.9298,13305.0
2019-05-02 14:10:00,247.0,247.36,246.98,247.32,17893.0,238.9395,239.2877,238.9201,239.249,17893.0
2019-05-02 14:15:00,247.31,247.49,247.15,247.15,17829.0,239.2394,239.4135,239.0846,239.0846,17829.0
2019-05-02 14:20:00,247.11,247.39,247.09,247.09,18774.0,239.0459,239.3167,239.0265,239.0265,18774.0
2019-05-02 14:25:00,247.09,247.14,246.79,246.97,20092.0,239.0265,239.0749,238.7363,238.9105,20092.0
2019-05-02 14:30:00,246.99,247.24,246.93,246.99,14556.0,238.9298,239.1716,238.8718,238.9298,14556.0
2019-05-02 14:35:00,246.95,246.98,246.61,246.65,22481.0,238.8911,238.9201,238.5622,238.6009,22481.0
2019-05-02 14:40:00,246.65,246.78,246.47,246.78,17733.0,238.6009,238.7267,238.4268,238.7267,17733.0
2019-05-02 14:45:00,246.78,246.9,246.28,246.33,27197.0,238.7267,238.8427,238.243,238.2913,27197.0
2019-05-02 14:50:00,246.33,246.71,246.12,246.7,22146.0,238.2913,238.6589,238.0882,238.6493,22146.0
2019-05-02 14:55:00,246.76,246.96,246.7,246.7,20500.0,238.7073,238.9008,238.6493,238.6493,20500.0
2019-05-02 15:00:00,246.63,246.72,246.44,246.62,16142.0,238.5815,238.6686,238.3977,238.5719,16142.0
2019-05-02 15:05:00,246.67,246.87,246.49,246.5,19150.0,238.6202,238.8137,238.4461,238.4558,19150.0
2019-05-02 15:10:00,246.54,246.88,246.47,246.8,17707.0,238.4945,238.8234,238.4268,238.746,17707.0
2019-05-02 15:15:00,246.84,247.04,246.73,246.81,19884.0,238.7847,238.9782,238.6783,238.7557,19884.0
2019-05-02 15:20:00,246.79,246.93,246.75,246.91,22315.0,238.7363,238.8718,238.6976,238.8524,22315.0
2019-05-02 15:25:00,246.86,246.99,246.76,246.84,19555.0,238.804,238.9298,238.7073,238.7847,19555.0
2019-05-02 15:30:00,246.84,246.95,246.63,246.63,30705.0,238.7847,238.8911,238.5815,238.5815,30705.0
2019-05-02 15:35:00,246.64,246.9,246.56,246.8,31868.0,238.5912,238.8427,238.5138,238.746,31868.0
2019-05-02 15:40:00,246.78,246.82,246.49,246.67,27049.0,238.7267,238.7653,238.4461,238.6202,27049.0
2019-05-02 15:45:00,246.63,246.7,246.22,246.46,27387.0,238.5815,238.6493,238.1849,238.4171,27387.0
2019-05-02 15:50:00,246.46,246.99,246.36,246.92,66060.0,238.4171,238.9298,238.3204,238.8621,66060.0
2019-05-02 15:55:00,246.91,247.21,246.75,247.13,107884.0,238.8524,239.1426,238.6976,239.0652,107884.0
2019-05-03 09:30:00,248.61,249.25,248.45,248.55,124022.0,240.4969,241.116,240.3422,240.4389,124022.0
2019-05-03 09:35:00,248.51,248.76,248.41,248.67,41070.0,240.4002,240.642,240.3035,240.555,41070.0
2019-05-03 09:40:00,248.72,248.95,248.26,248.53,24483.0,240.6033,240.8258,240.1584,240.4195,24483.0
2019-05-03 09:45:00,248.53,249.06,248.23,248.88,19209.0,240.4195,240.9322,240.1293,240.7581,19209.0
2019-05-03 09:50:00,248.94,249.0,248.69,248.91,24812.0,240.8162,240.8742,240.5743,240.7871,24812.0
2019-05-03 09:55:00,248.98,249.32,248.84,248.98,29849.0,240.8549,241.1838,240.7194,240.8549,29849.0
2019-05-03 10:00:00,248.94,249.22,248.73,249.14,25547.0,240.8162,241.087,240.613,241.0096,25547.0
2019-05-03 10:05:00,249.21,249.21,248.54,248.54,38750.0,241.0774,241.0774,240.4292,240.4292,38750.0
2019-05-03 10:10:00,248.59,248.7,248.27,248.46,28627.0,240.4776,240.584,240.168,240.3518,28627.0
2019-05-03 10:15:00,248.49,248.81,248.48,248.49,18056.0,240.3808,240.6904,240.3712,240.3808,18056.0
2019-05-03 10:20:00,248.43,248.53,248.07,248.16,20337.0,240.3228,240.4195,239.9746,240.0616,20337.0
2019-05-03 10:25:00,248.27,248.48,248.26,248.47,11507.0,240.168,240.3712,240.1584,240.3615,11507.0
2019-05-03 10:30:00,248.47,248.8,248.45,248.8,19184.0,240.3615,240.6807,240.3422,240.6807,19184.0
2019-05-03 10:35:00,248.83,248.84,248.53,248.6,19254.0,240.7098,240.7194,240.4195,240.4873,19254.0
2019-05-03 10:40:00,248.57,248.92,248.53,248.82,23738.0,240.4582,240.7968,240.4195,240.7001,23738.0
2019-05-03 10:45:00,248.85,249.41,248.81,249.32,26525.0,240.7291,241.2708,240.6904,241.1838,26525.0
2019-05-03 10:50:00,249.48,249.75,249.4,249.49,46868.0,241.3385,241.5997,241.2612,241.3482,46868.0
2019-05-03 10:55:00,249.5,249.68,249.43,249.55,24432.0,241.3579,241.532,241.2902,241.4063,24432.0
2019-05-03 11:00:00,249.55,249.85,249.46,249.8,13246.0,241.4063,241.6965,241.3192,241.6481,13246.0
2019-05-03 11:05:00,249.73,249.85,249.6,249.6,12106.0,241.5804,241.6965,241.4546,241.4546,12106.0
2019-05-03 11:10:00,249.6,249.63,249.42,249.52,8104.0,241.4546,241.4836,241.2805,241.3772,8104.0
2019-05-03 11:15:00,249.5,249.5,249.26,249.33,18234.0,241.3579,241.3579,241.1257,241.1934,18234.0
2019-05-03 11:20:00,249.31,249.39,249.1,249.14,18513.0,241.1741,241.2515,240.9709,241.0096,18513.0
2019-05-03 11:25:00,249.12,249.17,248.77,248.93,11888.0,240.9903,241.0387,240.6517,240.8065,11888.0
2019-05-03 11:30:00,248.97,249.06,248.77,248.89,14218.0,240.8452,240.9322,240.6517,240.7678,14218.0
2019-05-03 11:35:00,248.92,249.1,248.79,248.91,12834.0,240.7968,240.9709,240.6711,240.7871,12834.0
2019-05-03 11:40:00,248.92,249.19,248.86,249.13,21018.0,240.7968,241.058,240.7388,241.0,21018.0
2019-05-03 11:45:00,249.13,249.17,248.96,249.07,15501.0,241.0,241.0387,240.8355,240.9419,15501.0
2019-05-03 11:50:00,249.01,249.28,248.89,249.25,19295.0,240.8839,241.1451,240.7678,241.116,19295.0
2019-05-03 11:55:00,249.24,249.24,249.0,249.0,8243.0,241.1064,241.1064,240.8742,240.8742,8243.0
2019-05-03 12:00:00,248.95,249.09,248.82,249.01,12413.0,240.8258,240.9613,240.7001,240.8839,12413.0
2019-05-03 12:05:00,249.05,249.27,248.93,249.12,23192.0,240.9226,241.1354,240.8065,240.9903,23192.0
2019-05-03 12:10:00,249.08,249.11,248.86,248.96,7180.0,240.9516,240.9806,240.7388,240.8355,7180.0
2019-05-03 12:15:00,249.03,249.08,248.95,249.06,15678.0,240.9032,240.9516,240.8258,240.9322,15678.0
2019-05-03 12:20:00,249.06,249.07,248.88,249.03,11891.0,240.9322,240.9419,240.7581,240.9032,11891.0
2019-05-03 12:25:00,249.08,249.24,249.05,249.19,9588.0,240.9516,241.1064,240.9226,241.058,9588.0
2019-05-03 12:30:00,249.19,249.29,249.05,249.22,9728.0,241.058,241.1547,240.9226,241.087,9728.0
2019-05-03 12:35:00,249.2,249.22,248.85,248.88,11813.0,241.0677,241.087,240.7291,240.7581,11813.0
2019-05-03 12:40:00,248.88,248.96,248.85,248.91,12319.0,240.7581,240.8355,240.7291,240.7871,12319.0
2019-05-03 12:45:00,248.94,248.99,248.81,248.83,14296.0,240.8162,240.8645,240.6904,240.7098,14296.0
2019-05-03 12:50:00,248.83,249.01,248.8,248.95,9074.0,240.7098,240.8839,240.6807,240.8258,9074.0
2019-05-03 12:55:00,248.93,249.03,248.88,248.93,11468.0,240.8065,240.9032,240.7581,240.8065,11468.0
2019-05-03 13:00:00,248.96,249.03,248.8,248.88,16555.0,240.8355,240.9032,240.6807,240.7581,16555.0
2019-05-03 13:05:00,248.92,249.0,248.92,248.94,11409.0,240.7968,240.8742,240.7968,240.8162,11409.0
2019-05-03 13:10:00,248.92,248.92,248.61,248.67,19118.0,240.7968,240.7968,240.4969,240.555,19118.0
2019-05-03 13:15:00,248.67,249.01,248.67,248.95,22601.0,240.555,240.8839,240.555,240.8258,22601.0
2019-05-03 13:20:00,248.97,248.97,248.8,248.85,12871.0,240.8452,240.8452,240.6807,240.7291,12871.0
2019-05-03 13:25:00,248.84,248.97,248.83,248.94,11349.0,240.7194,240.8452,240.7098,240.8162,11349.0
2019-05-03 13:30:00,248.98,249.06,248.88,248.97,13094.0,240.8549,240.9322,240.7581,240.8452,13094.0
2019-05-03 13:35:00,248.92,248.95,248.77,248.84,14957.0,240.7968,240.8258,240.6517,240.7194,14957.0
2019-05-03 13:40:00,248.82,248.9,248.78,248.83,10918.0,240.7001,240.7775,240.6614,240.7098,10918.0
2019-05-03 13:45:00,248.84,248.85,248.78,248.8,8525.0,240.7194,240.7291,240.6614,240.6807,8525.0
2019-05-03 13:50:00,248.82,248.98,248.71,248.71,25545.0,240.7001,240.8549,240.5937,240.5937,25545.0
2019-05-03 13:55:00,248.71,248.74,248.57,248.57,16761.0,240.5937,240.6227,240.4582,240.4582,16761.0
2019-05-03 14:00:00,248.56,248.56,248.3,248.3,18240.0,240.4486,240.4486,240.197,240.197,18240.0
2019-05-03 14:05:00,248.33,248.48,248.18,248.24,27304.0,240.2261,240.3712,240.081,240.139,27304.0
2019-05-03 14:10:00,248.27,248.34,248.18,248.24,19623.0,240.168,240.2357,240.081,240.139,19623.0
2019-05-03 14:15:00,248.24,248.25,248.06,248.12,15887.0,240.139,240.1487,239.9649,240.0229,15887.0
2019-05-03 14:20:00,248.12,248.18,247.98,248.02,20272.0,240.0229,240.081,239.8875,239.9262,20272.0
2019-05-03 14:25:00,248.01,248.05,247.82,247.9,19707.0,239.9165,239.9552,239.7327,239.8101,19707.0
2019-05-03 14:30:00,247.9,248.05,247.83,247.94,17246.0,239.8101,239.9552,239.7424,239.8488,17246.0
2019-05-03 14:35:00,247.91,248.01,247.83,247.96,10635.0,239.8198,239.9165,239.7424,239.8681,10635.0
2019-05-03 14:40:00,247.96,247.96,247.72,247.76,14372.0,239.8681,239.8681,239.636,239.6747,14372.0
2019-05-03 14:45:00,247.79,247.87,247.75,247.76,11945.0,239.7037,239.7811,239.665,239.6747,11945.0
2019-05-03 14:50:00,247.76,247.76,247.54,247.68,17626.0,239.6747,239.6747,239.4618,239.5973,17626.0
2019-05-03 14:55:00,247.66,247.82,247.62,247.73,19851.0,239.5779,239.7327,239.5392,239.6456,19851.0
2019-05-03 15:00:00,247.73,247.73,247.46,247.55,26790.0,239.6456,239.6456,239.3845,239.4715,26790.0
2019-05-03 15:05:00,247.59,247.77,247.54,247.75,16797.0,239.5102,239.6843,239.4618,239.665,16797.0
2019-05-03 15:10:00,247.74,247.75,247.59,247.64,12206.0,239.6553,239.665,239.5102,239.5586,12206.0
2019-05-03 15:15:00,247.63,247.66,247.52,247.57,20399.0,239.5489,239.5779,239.4425,239.4909,20399.0
2019-05-03 15:20:00,247.58,247.68,247.46,247.68,25861.0,239.5005,239.5973,239.3845,239.5973,25861.0
2019-05-03 15:25:00,247.67,247.87,247.66,247.74,29961.0,239.5876,239.7811,239.5779,239.6553,29961.0
2019-05-03 15:30:00,247.73,247.73,247.53,247.57,27082.0,239.6456,239.6456,239.4522,239.4909,27082.0
2019-05-03 15:35:00,247.56,247.7,247.51,247.66,27446.0,239.4812,239.6166,239.4328,239.5779,27446.0
2019-05-03 15:40:00,247.67,247.86,247.55,247.86,79332.0,239.5876,239.7714,239.4715,239.7714,79332.0
2019-05-03 15:45:00,247.85,247.96,247.74,247.95,41695.0,239.7617,239.8681,239.6553,239.8585,41695.0
2019-05-03 15:50:00,247.94,248.11,247.86,248.0,48864.0,239.8488,240.0132,239.7714,239.9068,48864.0
2019-05-03 15:55:00,248.01,248.16,247.86,247.87,126182.0,239.9165,240.0616,239.7714,239.7811,126182.0
2019-05-06 09:30:00,241.49,244.66,240.05,244.46,172216.0,233.6093,236.6758,232.2163,236.4824,172216.0
2019-05-06 09:35:00,244.59,245.87,244.31,245.82,55766.0,236.6081,237.8463,236.3373,237.798,55766.0
2019-05-06 09:40:00,245.81,246.0,244.97,244.99,43879.0,237.7883,237.9721,236.9757,236.9951,43879.0
2019-05-06 09:45:00,244.91,245.05,244.5,244.58,32917.0,236.9177,237.0531,236.5211,236.5984,32917.0
2019-05-06 09:50:00,244.74,246.0,244.56,245.98,38460.0,236.7532,237.9721,236.5791,237.9528,38460.0
2019-05-06 09:55:00,245.95,246.11,245.11,245.78,32475.0,237.9237,238.0785,237.1111,237.7593,32475.0
2019-05-06 10:00:00,245.58,245.83,245.22,245.59,34047.0,237.5658,237.8077,237.2176,237.5755,34047.0
2019-05-06 10:05:00,245.47,245.77,245.23,245.57,29232.0,237.4594,237.7496,237.2272,237.5561,29232.0
2019-05-06 10:10:00,245.56,245.79,245.16,245.17,17629.0,237.5465,237.769,237.1595,237.1692,17629.0
2019-05-06 10:15:00,245.29,245.47,244.95,245.38,25668.0,237.2853,237.4594,236.9564,237.3723,25668.0
2019-05-06 10:20:00,245.41,245.8,245.41,245.61,14974.0,237.4014,237.7786,237.4014,237.5948,14974.0
2019-05-06 10:25:00,245.59,245.82,245.5,245.7,26554.0,237.5755,237.798,237.4884,237.6819,26554.0
2019-05-06 10:30:00,245.69,245.91,245.45,245.7,18453.0,237.6722,237.885,237.4401,237.6819,18453.0
2019-05-06 10:35:00,245.75,245.97,245.6,245.88,20999.0,237.7303,237.9431,237.5852,237.856,20999.0
2019-05-06 10:40:00,245.84,246.22,245.84,245.96,15276.0,237.8173,238.1849,237.8173,237.9334,15276.0
2019-05-06 10:45:00,245.94,246.44,245.93,246.41,17001.0,237.9141,238.3977,237.9044,238.3687,17001.0
2019-05-06 10:50:00,246.44,246.8,246.34,246.62,16956.0,238.3977,238.746,238.301,238.5719,16956.0
2019-05-06 10:55:00,246.59,246.92,246.5,246.84,25311.0,238.5429,238.8621,238.4558,238.7847,25311.0
2019-05-06 11:00:00,246.86,247.2,246.65,246.91,28002.0,238.804,239.1329,238.6009,238.8524,28002.0
2019-05-06 11:05:00,246.91,247.19,246.84,247.01,18293.0,238.8524,239.1233,238.7847,238.9491,18293.0
2019-05-06 11:10:00,247.06,247.07,246.72,246.92,20280.0,238.9975,239.0072,238.6686,238.8621,20280.0
2019-05-06 11:15:00,246.98,247.12,246.86,247.01,16241.0,238.9201,239.0556,238.804,238.9491,16241.0
2019-05-06 11:20:00,246.96,247.27,246.96,247.16,13984.0,238.9008,239.2007,238.9008,239.0942,13984.0
2019-05-06 11:25:00,247.14,247.38,246.98,247.3,11360.0,239.0749,239.3071,238.9201,239.2297,11360.0
2019-05-06 11:30:00,247.33,247.35,246.57,246.69,20783.0,239.2587,239.278,238.5235,238.6396,20783.0
2019-05-06 11:35:00,246.7,247.05,246.7,247.05,9217.0,238.6493,238.9878,238.6493,238.9878,9217.0
2019-05-06 11:40:00,247.1,247.33,247.1,247.21,10579.0,239.0362,239.2587,239.0362,239.1426,10579.0
2019-05-06 11:45:00,247.23,247.47,247.18,247.32,13411.0,239.162,239.3941,239.1136,239.249,13411.0
2019-05-06 11:50:00,247.35,247.37,246.9,246.93,18017.0,239.278,239.2974,238.8427,238.8718,18017.0
2019-05-06 11:55:00,246.96,247.06,246.68,246.78,17065.0,238.9008,238.9975,238.6299,238.7267,17065.0
2019-05-06 12:00:00,246.81,246.98,246.73,246.75,10483.0,238.7557,238.9201,238.6783,238.6976,10483.0
2019-05-06 12:05:00,246.75,246.86,246.59,246.83,18319.0,238.6976,238.804,238.5429,238.775,18319.0
2019-05-06 12:10:00,246.85,246.85,246.51,246.63,13625.0,238.7944,238.7944,238.4655,238.5815,13625.0
2019-05-06 12:15:00,246.63,246.7,246.3,246.45,10199.0,238.5815,238.6493,238.2623,238.4074,10199.0
2019-05-06 12:20:00,246.43,246.49,246.25,246.35,8323.0,238.3881,238.4461,238.2139,238.3107,8323.0
2019-05-06 12:25:00,246.35,246.53,246.25,246.35,10058.0,238.3107,238.4848,238.2139,238.3107,10058.0
2019-05-06 12:30:00,246.38,246.66,246.38,246.49,7830.0,238.3397,238.6106,238.3397,238.4461,7830.0
2019-05-06 12:35:00,246.51,246.9,246.41,246.82,9918.0,238.4655,238.8427,238.3687,238.7653,9918.0
2019-05-06 12:40:00,246.79,246.86,246.74,246.74,13378.0,238.7363,238.804,238.688,238.688,13378.0
2019-05-06 12:45:00,246.73,246.77,246.62,246.62,6373.0,238.6783,238.717,238.5719,238.5719,6373.0
2019-05-06 12:50:00,246.66,246.67,246.47,246.63,16967.0,238.6106,238.6202,238.4268,238.5815,16967.0
2019-05-06 12:55:00,246.57,246.62,246.4,246.54,13726.0,238.5235,238.5719,238.3591,238.4945,13726.0
2019-05-06 13:00:00,246.54,246.66,246.48,246.66,12553.0,238.4945,238.6106,238.4364,238.6106,12553.0
2019-05-06 13:05:00,246.66,246.89,246.66,246.84,16508.0,238.6106,238.8331,238.6106,238.7847,16508.0
2019-05-06 13:10:00,246.87,247.0,246.85,246.98,14747.0,238.8137,238.9395,238.7944,238.9201,14747.0
2019-05-06 13:15:00,246.97,247.14,246.93,247.01,14344.0,238.9105,239.0749,238.8718,238.9491,14344.0
2019-05-06 13:20:00,247.0,247.01,246.74,246.79,16089.0,238.9395,238.9491,238.688,238.7363,16089.0
2019-05-06 13:25:00,246.79,247.15,246.76,247.11,19409.0,238.7363,239.0846,238.7073,239.0459,19409.0
2019-05-06 13:30:00,247.12,247.26,247.1,247.12,21068.0,239.0556,239.191,239.0362,239.0556,21068.0
2019-05-06 13:35:00,247.09,247.2,247.03,247.16,18301.0,239.0265,239.1329,238.9685,239.0942,18301.0
2019-05-06 13:40:00,247.16,247.26,247.12,247.18,20909.0,239.0942,239.191,239.0556,239.1136,20909.0
2019-05-06 13:45:00,247.18,247.49,247.15,247.49,9499.0,239.1136,239.4135,239.0846,239.4135,9499.0
2019-05-06 13:50:00,247.5,247.57,247.47,247.55,8276.0,239.4232,239.4909,239.3941,239.4715,8276.0
2019-05-06 13:55:00,247.51,247.6,247.46,247.52,16935.0,239.4328,239.5199,239.3845,239.4425,16935.0
2019-05-06 14:00:00,247.5,247.6,247.46,247.6,14333.0,239.4232,239.5199,239.3845,239.5199,14333.0
2019-05-06 14:05:00,247.59,247.7,247.5,247.7,15022.0,239.5102,239.6166,239.4232,239.6166,15022.0
2019-05-06 14:10:00,247.72,247.97,247.71,247.88,24369.0,239.636,239.8778,239.6263,239.7908,24369.0
2019-05-06 14:15:00,247.87,248.03,247.81,248.0,21072.0,239.7811,239.9359,239.723,239.9068,21072.0
2019-05-06 14:20:00,247.99,248.0,247.79,247.83,14193.0,239.8972,239.9068,239.7037,239.7424,14193.0
2019-05-06 14:25:00,247.88,248.1,247.88,248.03,13686.0,239.7908,240.0036,239.7908,239.9359,13686.0
2019-05-06 14:30:00,248.05,248.36,248.02,248.32,22607.0,239.9552,240.2551,239.9262,240.2164,22607.0
2019-05-06 14:35:00,248.32,248.55,248.31,248.46,17100.0,240.2164,240.4389,240.2067,240.3518,17100.0
2019-05-06 14:40:00,248.46,248.52,248.35,248.36,19118.0,240.3518,240.4099,240.2454,240.2551,19118.0
2019-05-06 14:45:00,248.39,248.48,248.24,248.43,24187.0,240.2841,240.3712,240.139,240.3228,24187.0
2019-05-06 14:50:00,248.42,248.62,248.27,248.46,34532.0,240.3131,240.5066,240.168,240.3518,34532.0
2019-05-06 14:55:00,248.51,248.64,248.43,248.59,17177.0,240.4002,240.526,240.3228,240.4776,17177.0
2019-05-06 15:00:00,248.6,248.63,248.23,248.26,31793.0,240.4873,240.5163,240.1293,240.1584,31793.0
2019-05-06 15:05:00,248.32,248.56,248.32,248.56,21687.0,240.2164,240.4486,240.2164,240.4486,21687.0
2019-05-06 15:10:00,248.53,248.62,248.34,248.41,18269.0,240.4195,240.5066,240.2357,240.3035,18269.0
2019-05-06 15:15:00,248.37,248.59,248.36,248.5,23304.0,240.2648,240.4776,240.2551,240.3905,23304.0
2019-05-06 15:20:00,248.51,248.79,248.5,248.73,18476.0,240.4002,240.6711,240.3905,240.613,18476.0
2019-05-06 15:25:00,248.7,248.85,248.66,248.68,32221.0,240.584,240.7291,240.5453,240.5646,32221.0
2019-05-06 15:30:00,248.71,248.93,248.58,248.89,29810.0,240.5937,240.8065,240.4679,240.7678,29810.0
2019-05-06 15:35:00,248.9,249.07,248.79,249.05,43009.0,240.7775,240.9419,240.6711,240.9226,43009.0
2019-05-06 15:40:00,249.06,249.08,248.92,249.04,36394.0,240.9322,240.9516,240.7968,240.9129,36394.0
2019-05-06 15:45:00,249.04,249.04,248.74,248.95,58596.0,240.9129,240.9129,240.6227,240.8258,58596.0
2019-05-06 15:50:00,248.93,249.08,248.84,248.94,73380.0,240.8065,240.9516,240.7194,240.8162,73380.0
2019-05-06 15:55:00,248.9,248.99,248.71,248.84,143938.0,240.7775,240.8645,240.5937,240.7194,143938.0
2019-05-07 09:30:00,247.27,247.27,245.24,246.88,80325.0,239.2007,239.2007,237.2369,238.8234,80325.0
2019-05-07 09:35:00,246.87,247.63,246.78,247.49,34494.0,238.8137,239.5489,238.7267,239.4135,34494.0
2019-05-07 09:40:00,247.49,247.73,246.93,247.32,31415.0,239.4135,239.6456,238.8718,239.249,31415.0
2019-05-07 09:45:00,247.29,247.65,245.78,246.1,47506.0,239.22,239.5683,237.7593,238.0688,47506.0
2019-05-07 09:50:00,246.1,246.43,245.55,245.89,34211.0,238.0688,238.3881,237.5368,237.8657,34211.0
2019-05-07 09:55:00,245.79,247.08,245.78,246.68,30420.0,237.769,239.0169,237.7593,238.6299,30420.0
2019-05-07 10:00:00,246.75,246.75,245.34,245.79,47561.0,238.6976,238.6976,237.3336,237.769,47561.0
2019-05-07 10:05:00,245.71,246.06,245.6,245.88,32750.0,237.6916,238.0301,237.5852,237.856,32750.0
2019-05-07 10:10:00,245.9,246.12,245.66,245.76,17015.0,237.8754,238.0882,237.6432,237.7399,17015.0
2019-05-07 10:15:00,245.68,245.71,245.0,245.42,31278.0,237.6625,237.6916,237.0047,237.411,31278.0
2019-05-07 10:20:00,245.48,246.06,245.13,245.98,37485.0,237.4691,238.0301,237.1305,237.9528,37485.0
2019-05-07 10:25:00,245.89,245.9,245.4,245.82,28429.0,237.8657,237.8754,237.3917,237.798,28429.0
2019-05-07 10:30:00,245.84,245.97,245.12,245.13,19315.0,237.8173,237.9431,237.1208,237.1305,19315.0
2019-05-07 10:35:00,245.13,245.37,244.67,244.88,33625.0,237.1305,237.3627,236.6855,236.8887,33625.0
2019-05-07 10:40:00,244.81,244.83,244.08,244.19,22399.0,236.8209,236.8403,236.1148,236.2212,22399.0
2019-05-07 10:45:00,244.14,244.62,244.05,244.16,41323.0,236.1728,236.6371,236.0857,236.1922,41323.0
2019-05-07 10:50:00,244.17,244.17,243.47,243.65,26500.0,236.2018,236.2018,235.5247,235.6988,26500.0
2019-05-07 10:55:00,243.61,244.01,243.6,243.9,26118.0,235.6601,236.047,235.6504,235.9406,26118.0
2019-05-07 11:00:00,243.93,243.93,243.21,243.47,45420.0,235.9697,235.9697,235.2732,235.5247,45420.0
2019-05-07 11:05:00,243.43,244.33,243.34,244.32,14220.0,235.486,236.3566,235.3989,236.3469,14220.0
2019-05-07 11:10:00,244.33,244.48,243.94,244.38,13766.0,236.3566,236.5017,235.9793,236.405,13766.0
2019-05-07 11:15:00,244.41,244.55,243.99,244.24,17284.0,236.434,236.5694,236.0277,236.2695,17284.0
2019-05-07 11:20:00,244.29,244.29,243.79,243.94,25653.0,236.3179,236.3179,235.8342,235.9793,25653.0
2019-05-07 11:25:00,243.87,244.5,243.67,244.4,18692.0,235.9116,236.5211,235.7181,236.4243,18692.0
2019-05-07 11:30:00,244.45,244.79,244.37,244.41,18565.0,236.4727,236.8016,236.3953,236.434,18565.0
2019-05-07 11:35:00,244.43,244.55,243.96,244.38,15730.0,236.4533,236.5694,235.9987,236.405,15730.0
2019-05-07 11:40:00,244.5,244.82,244.43,244.45,13378.0,236.5211,236.8306,236.4533,236.4727,13378.0
2019-05-07 11:45:00,244.35,244.74,244.24,244.4,16187.0,236.376,236.7532,236.2695,236.4243,16187.0
2019-05-07 11:50:00,244.45,244.45,243.85,243.96,12822.0,236.4727,236.4727,235.8923,235.9987,12822.0
2019-05-07 11:55:00,244.06,244.19,243.74,244.16,8881.0,236.0954,236.2212,235.7859,236.1922,8881.0
2019-05-07 12:00:00,244.1,244.1,243.69,244.1,11183.0,236.1341,236.1341,235.7375,236.1341,11183.0
2019-05-07 12:05:00,244.07,244.69,244.05,244.54,17549.0,236.1051,236.7049,236.0857,236.5598,17549.0
2019-05-07 12:10:00,244.51,244.63,244.12,244.13,12388.0,236.5307,236.6468,236.1535,236.1631,12388.0
2019-05-07 12:15:00,244.04,244.62,244.04,244.41,8680.0,236.0761,236.6371,236.0761,236.434,8680.0
2019-05-07 12:20:00,244.4,244.75,244.36,244.75,14288.0,236.4243,236.7629,236.3856,236.7629,14288.0
2019-05-07 12:25:00,244.76,245.18,244.76,245.07,16248.0,236.7726,237.1789,236.7726,237.0725,16248.0
2019-05-07 12:30:00,245.1,245.3,244.82,244.83,12133.0,237.1015,237.2949,236.8306,236.8403,12133.0
2019-05-07 12:35:00,244.86,245.17,244.79,244.92,16390.0,236.8693,237.1692,236.8016,236.9273,16390.0
2019-05-07 12:40:00,244.89,244.92,244.75,244.84,24153.0,236.8983,236.9273,236.7629,236.85,24153.0
2019-05-07 12:45:00,244.81,245.13,244.73,245.09,7986.0,236.8209,237.1305,236.7435,237.0918,7986.0
2019-05-07 12:50:00,245.05,245.38,245.04,245.06,10099.0,237.0531,237.3723,237.0434,237.0628,10099.0
2019-05-07 12:55:00,245.06,245.14,244.58,244.58,11163.0,237.0628,237.1402,236.5984,236.5984,11163.0
2019-05-07 13:00:00,244.58,244.62,244.13,244.14,12810.0,236.5984,236.6371,236.1631,236.1728,12810.0
2019-05-07 13:05:00,244.16,244.25,243.61,243.68,15881.0,236.1922,236.2792,235.6601,235.7278,15881.0
2019-05-07 13:10:00,243.66,244.03,243.66,243.78,19896.0,235.7085,236.0664,235.7085,235.8246,19896.0
2019-05-07 13:15:00,243.73,243.73,243.45,243.61,24262.0,235.7762,235.7762,235.5053,235.6601,24262.0
2019-05-07 13:20:00,243.56,243.86,243.44,243.44,31913.0,235.6117,235.9019,235.4956,235.4956,31913.0
2019-05-07 13:25:00,243.43,243.69,243.32,243.54,14085.0,235.486,235.7375,235.3796,235.5924,14085.0
2019-05-07 13:30:00,243.53,243.76,243.28,243.68,28902.0,235.5827,235.8052,235.3409,235.7278,28902.0
2019-05-07 13:35:00,243.64,243.79,243.33,243.79,19584.0,235.6891,235.8342,235.3892,235.8342,19584.0
2019-05-07 13:40:00,243.77,243.85,243.31,243.6,24485.0,235.8149,235.8923,235.3699,235.6504,24485.0
2019-05-07 13:45:00,243.56,244.27,243.56,244.14,18182.0,235.6117,236.2986,235.6117,236.1728,18182.0
2019-05-07 13:50:00,244.13,244.29,244.02,244.14,14939.0,236.1631,236.3179,236.0567,236.1728,14939.0
2019-05-07 13:55:00,244.17,244.33,243.99,244.01,11428.0,236.2018,236.3566,236.0277,236.047,11428.0
2019-05-07 14:00:00,243.97,244.2,243.81,243.85,15904.0,236.0084,236.2308,235.8536,235.8923,15904.0
2019-05-07 14:05:00,243.84,244.35,243.83,244.15,14399.0,235.8826,236.376,235.8729,236.1825,14399.0
2019-05-07 14:10:00,244.17,244.28,243.56,243.67,14384.0,236.2018,236.3082,235.6117,235.7181,14384.0
2019-05-07 14:15:00,243.66,243.93,243.53,243.92,19660.0,235.7085,235.9697,235.5827,235.96,19660.0
2019-05-07 14:20:00,243.93,244.42,243.64,243.64,22491.0,235.9697,236.4437,235.6891,235.6891,22491.0
2019-05-07 14:25:00,243.66,243.82,243.43,243.49,15812.0,235.7085,235.8632,235.486,235.544,15812.0
2019-05-07 14:30:00,243.53,243.66,243.08,243.2,18578.0,235.5827,235.7085,235.1474,235.2635,18578.0
2019-05-07 14:35:00,243.18,243.33,242.95,243.1,53099.0,235.2441,235.3892,235.0216,235.1667,53099.0
2019-05-07 14:40:00,243.14,243.49,242.87,242.97,20503.0,235.2054,235.544,234.9442,235.041,20503.0
2019-05-07 14:45:00,242.96,243.08,242.78,242.78,19582.0,235.0313,235.1474,234.8572,234.8572,19582.0
2019-05-07 14:50:00,242.77,243.27,242.71,243.27,31895.0,234.8475,235.3312,234.7895,235.3312,31895.0
2019-05-07 14:55:00,243.3,243.54,243.15,243.16,42509.0,235.3602,235.5924,235.2151,235.2248,42509.0
2019-05-07 15:00:00,243.18,243.3,243.0,243.14,21660.0,235.2441,235.3602,235.07,235.2054,21660.0
2019-05-07 15:05:00,243.25,243.35,242.74,243.29,30415.0,235.3118,235.4086,234.8185,235.3505,30415.0
2019-05-07 15:10:00,243.28,243.68,243.13,243.46,29715.0,235.3409,235.7278,235.1958,235.515,29715.0
2019-05-07 15:15:00,243.49,243.78,243.33,243.44,31398.0,235.544,235.8246,235.3892,235.4956,31398.0
2019-05-07 15:20:00,243.45,243.82,243.1,243.13,32859.0,235.5053,235.8632,235.1667,235.1958,32859.0
2019-05-07 15:25:00,243.23,243.34,243.0,243.05,22254.0,235.2925,235.3989,235.07,235.1184,22254.0
2019-05-07 15:30:00,243.04,243.4,242.6,243.35,91141.0,235.1087,235.457,234.6831,235.4086,91141.0
2019-05-07 15:35:00,243.37,243.44,242.81,242.97,76400.0,235.4279,235.4956,234.8862,235.041,76400.0
2019-05-07 15:40:00,242.97,243.87,242.94,243.85,43873.0,235.041,235.9116,235.012,235.8923,43873.0
2019-05-07 15:45:00,243.87,244.13,243.7,244.13,53337.0,235.9116,236.1631,235.7472,236.1631,53337.0
2019-05-07 15:50:00,244.14,244.9,243.94,244.82,71318.0,236.1728,236.908,235.9793,236.8306,71318.0
2019-05-07 15:55:00,244.84,245.42,244.7,245.32,158099.0,236.85,237.411,236.7145,237.3143,158099.0
2019-05-08 09:30:00,244.06,245.0,243.75,244.01,101425.0,236.0954,237.0047,235.7955,236.047,101425.0
2019-05-08 09:35:00,244.16,244.48,243.85,244.34,32462.0,236.1922,236.5017,235.8923,236.3663,32462.0
2019-05-08 09:40:00,244.34,245.46,244.03,245.34,58219.0,236.3663,237.4497,236.0664,237.3336,58219.0
2019-05-08 09:45:00,245.29,246.33,245.24,246.12,53846.0,237.2853,238.2913,237.2369,238.0882,53846.0
2019-05-08 09:50:00,246.12,246.35,245.59,245.78,39996.0,238.0882,238.3107,237.5755,237.7593,39996.0
2019-05-08 09:55:00,245.71,246.54,245.64,246.54,36868.0,237.6916,238.4945,237.6239,238.4945,36868.0
2019-05-08 10:00:00,246.56,247.05,246.04,246.46,65217.0,238.5138,238.9878,238.0108,238.4171,65217.0
2019-05-08 10:05:00,246.46,247.12,246.43,246.54,31671.0,238.4171,239.0556,238.3881,238.4945,31671.0
2019-05-08 10:10:00,246.6,246.82,246.22,246.63,22853.0,238.5525,238.7653,238.1849,238.5815,22853.0
2019-05-08 10:15:00,246.58,246.58,246.05,246.33,21225.0,238.5332,238.5332,238.0205,238.2913,21225.0
2019-05-08 10:20:00,246.29,246.44,245.77,246.17,13770.0,238.2526,238.3977,237.7496,238.1366,13770.0
2019-05-08 10:25:00,246.1,246.1,245.41,245.46,19717.0,238.0688,238.0688,237.4014,237.4497,19717.0
2019-05-08 10:30:00,245.39,245.55,244.73,245.01,19555.0,237.382,237.5368,236.7435,237.0144,19555.0
2019-05-08 10:35:00,245.0,245.03,244.5,244.83,21342.0,237.0047,237.0338,236.5211,236.8403,21342.0
2019-05-08 10:40:00,244.87,245.3,244.83,245.27,25651.0,236.879,237.2949,236.8403,237.2659,25651.0
2019-05-08 10:45:00,245.22,245.75,245.16,245.4,25177.0,237.2176,237.7303,237.1595,237.3917,25177.0
2019-05-08 10:50:00,245.4,245.99,245.4,245.98,20058.0,237.3917,237.9624,237.3917,237.9528,20058.0
2019-05-08 10:55:00,245.98,246.5,245.49,246.5,41167.0,237.9528,238.4558,237.4787,238.4558,41167.0
2019-05-08 11:00:00,246.54,247.09,246.39,247.02,77434.0,238.4945,239.0265,238.3494,238.9588,77434.0
2019-05-08 11:05:00,246.87,247.44,246.78,247.04,24022.0,238.8137,239.3651,238.7267,238.9782,24022.0
2019-05-08 11:10:00,247.02,247.33,246.86,247.29,21818.0,238.9588,239.2587,238.804,239.22,21818.0
2019-05-08 11:15:00,247.31,247.55,246.78,246.82,17222.0,239.2394,239.4715,238.7267,238.7653,17222.0
2019-05-08 11:20:00,246.86,247.11,246.72,246.87,16564.0,238.804,239.0459,238.6686,238.8137,16564.0
2019-05-08 11:25:00,246.86,247.09,246.66,246.67,12570.0,238.804,239.0265,238.6106,238.6202,12570.0
2019-05-08 11:30:00,246.77,246.91,245.9,246.19,31974.0,238.717,238.8524,237.8754,238.1559,31974.0
2019-05-08 11:35:00,246.25,246.25,245.62,245.72,13330.0,238.2139,238.2139,237.6045,237.7012,13330.0
2019-05-08 11:40:00,245.79,246.05,245.71,246.02,23506.0,237.769,238.0205,237.6916,237.9915,23506.0
2019-05-08 11:45:00,245.95,246.08,245.78,246.08,10188.0,237.9237,238.0495,237.7593,238.0495,10188.0
2019-05-08 11:50:00,246.09,246.2,245.81,245.81,12702.0,238.0592,238.1656,237.7883,237.7883,12702.0
2019-05-08 11:55:00,245.69,246.24,245.63,245.8,21988.0,237.6722,238.2043,237.6142,237.7786,21988.0
2019-05-08 12:00:00,245.83,245.95,245.43,245.46,15436.0,237.8077,237.9237,237.4207,237.4497,15436.0
2019-05-08 12:05:00,245.5,245.64,245.1,245.3,17770.0,237.4884,237.6239,237.1015,237.2949,17770.0
2019-05-08 12:10:00,245.28,245.5,245.26,245.39,15731.0,237.2756,237.4884,237.2563,237.382,15731.0
2019-05-08 12:15:00,245.37,245.73,245.37,245.61,15002.0,237.3627,237.7109,237.3627,237.5948,15002.0
2019-05-08 12:20:00,245.58,245.9,245.52,245.76,14563.0,237.5658,237.8754,237.5078,237.7399,14563.0
2019-05-08 12:25:00,245.75,246.34,245.72,246.19,14905.0,237.7303,238.301,237.7012,238.1559,14905.0
2019-05-08 12:30:00,246.16,246.3,246.07,246.28,9827.0,238.1269,238.2623,238.0398,238.243,9827.0
2019-05-08 12:35:00,246.28,246.53,246.2,246.33,11781.0,238.243,238.4848,238.1656,238.2913,11781.0
2019-05-08 12:40:00,246.32,246.51,246.25,246.46,13473.0,238.2817,238.4655,238.2139,238.4171,13473.0
2019-05-08 12:45:00,246.46,246.7,246.36,246.36,14121.0,238.4171,238.6493,238.3204,238.3204,14121.0
2019-05-08 12:50:00,246.4,246.52,246.35,246.48,10500.0,238.3591,238.4751,238.3107,238.4364,10500.0
2019-05-08 12:55:00,246.44,246.47,246.31,246.44,13949.0,238.3977,238.4268,238.272,238.3977,13949.0
2019-05-08 13:00:00,246.44,246.54,246.09,246.33,7624.0,238.3977,238.4945,238.0592,238.2913,7624.0
2019-05-08 13:05:00,246.35,246.35,246.05,246.09,11814.0,238.3107,238.3107,238.0205,238.0592,11814.0
2019-05-08 13:10:00,246.1,246.28,245.87,246.1,14988.0,238.0688,238.243,237.8463,238.0688,14988.0
2019-05-08 13:15:00,246.12,246.16,245.84,246.02,11401.0,238.0882,238.1269,237.8173,237.9915,11401.0
2019-05-08 13:20:00,246.0,246.4,245.96,246.3,11096.0,237.9721,238.3591,237.9334,238.2623,11096.0
2019-05-08 13:25:00,246.3,246.31,246.21,246.23,8435.0,238.2623,238.272,238.1753,238.1946,8435.0
2019-05-08 13:30:00,246.25,246.35,246.09,246.29,13837.0,238.2139,238.3107,238.0592,238.2526,13837.0
2019-05-08 13:35:00,246.33,246.35,246.02,246.15,11987.0,238.2913,238.3107,237.9915,238.1172,11987.0
2019-05-08 13:40:00,246.12,246.26,245.98,246.26,9700.0,238.0882,238.2236,237.9528,238.2236,9700.0
2019-05-08 13:45:00,246.28,246.34,245.94,246.06,11580.0,238.243,238.301,237.9141,238.0301,11580.0
2019-05-08 13:50:00,246.06,246.31,246.05,246.08,11156.0,238.0301,238.272,238.0205,238.0495,11156.0
2019-05-08 13:55:00,246.12,246.25,246.02,246.19,10292.0,238.0882,238.2139,237.9915,238.1559,10292.0
2019-05-08 14:00:00,246.24,246.3,245.98,246.04,8198.0,238.2043,238.2623,237.9528,238.0108,8198.0
2019-05-08 14:05:00,246.09,246.13,245.8,245.9,14011.0,238.0592,238.0979,237.7786,237.8754,14011.0
2019-05-08 14:10:00,245.91,245.95,245.76,245.77,12587.0,237.885,237.9237,237.7399,237.7496,12587.0
2019-05-08 14:15:00,245.79,245.98,245.76,245.95,10257.0,237.769,237.9528,237.7399,237.9237,10257.0
2019-05-08 14:20:00,245.98,246.08,245.9,246.06,10265.0,237.9528,238.0495,237.8754,238.0301,10265.0
2019-05-08 14:25:00,246.09,246.17,246.01,246.16,11545.0,238.0592,238.1366,237.9818,238.1269,11545.0
2019-05-08 14:30:00,246.17,246.35,246.16,246.26,16949.0,238.1366,238.3107,238.1269,238.2236,16949.0
2019-05-08 14:35:00,246.28,246.31,246.11,246.28,19842.0,238.243,238.272,238.0785,238.243,19842.0
2019-05-08 14:40:00,246.32,246.63,246.3,246.59,14117.0,238.2817,238.5815,238.2623,238.5429,14117.0
2019-05-08 14:45:00,246.6,246.64,246.35,246.57,15200.0,238.5525,238.5912,238.3107,238.5235,15200.0
2019-05-08 14:50:00,246.55,246.62,246.42,246.6,11599.0,238.5042,238.5719,238.3784,238.5525,11599.0
2019-05-08 14:55:00,246.6,246.69,246.5,246.69,17044.0,238.5525,238.6396,238.4558,238.6396,17044.0
2019-05-08 15:00:00,246.72,246.91,246.57,246.59,19322.0,238.6686,238.8524,238.5235,238.5429,19322.0
2019-05-08 15:05:00,246.57,246.76,246.48,246.68,17803.0,238.5235,238.7073,238.4364,238.6299,17803.0
2019-05-08 15:10:00,246.7,246.83,246.65,246.83,18295.0,238.6493,238.775,238.6009,238.775,18295.0
2019-05-08 15:15:00,246.82,247.06,246.77,247.02,29170.0,238.7653,238.9975,238.717,238.9588,29170.0
2019-05-08 15:20:00,247.02,247.12,246.98,246.99,18928.0,238.9588,239.0556,238.9201,238.9298,18928.0
2019-05-08 15:25:00,247.06,247.07,246.87,246.96,25828.0,238.9975,239.0072,238.8137,238.9008,25828.0
2019-05-08 15:30:00,246.96,247.02,246.58,246.58,23773.0,238.9008,238.9588,238.5332,238.5332,23773.0
2019-05-08 15:35:00,246.57,246.74,246.57,246.7,25310.0,238.5235,238.688,238.5235,238.6493,25310.0
2019-05-08 15:40:00,246.7,246.81,246.5,246.59,49490.0,238.6493,238.7557,238.4558,238.5429,49490.0
2019-05-08 15:45:00,246.59,246.62,246.2,246.37,57676.0,238.5429,238.5719,238.1656,238.33,57676.0
2019-05-08 15:50:00,246.37,246.4,245.88,246.19,91628.0,238.33,238.3591,237.856,238.1559,91628.0
2019-05-08 15:55:00,246.16,246.16,245.31,245.38,199745.0,238.1269,238.1269,237.3046,237.3723,199745.0
2019-05-09 09:30:00,241.89,243.3,241.59,242.95,141649.0,233.9962,235.3602,233.706,235.0216,141649.0
2019-05-09 09:35:00,242.93,243.16,242.56,242.76,42199.0,235.0023,235.2248,234.6444,234.8378,42199.0
2019-05-09 09:40:00,242.68,242.68,241.71,241.93,47463.0,234.7604,234.7604,233.8221,234.0349,47463.0
2019-05-09 09:45:00,241.88,242.07,240.97,241.07,73739.0,233.9866,234.1704,233.1063,233.203,73739.0
2019-05-09 09:50:00,241.03,241.04,239.96,240.1,137447.0,233.1643,233.174,232.1292,232.2646,137447.0
2019-05-09 09:55:00,240.04,241.8,239.98,241.61,86587.0,232.2066,233.9092,232.1486,233.7254,86587.0
2019-05-09 10:00:00,241.69,241.98,241.37,241.5,54214.0,233.8028,234.0833,233.4932,233.619,54214.0
2019-05-09 10:05:00,241.5,242.15,241.49,242.09,29901.0,233.619,234.2477,233.6093,234.1897,29901.0
2019-05-09 10:10:00,242.07,242.43,241.53,241.79,35100.0,234.1704,234.5186,233.648,233.8995,35100.0
2019-05-09 10:15:00,241.75,241.99,241.58,241.61,29846.0,233.8608,234.093,233.6963,233.7254,29846.0
2019-05-09 10:20:00,241.56,241.74,241.12,241.12,27534.0,233.677,233.8511,233.2514,233.2514,27534.0
2019-05-09 10:25:00,241.01,241.43,240.85,241.21,24010.0,233.1449,233.5512,232.9902,233.3384,24010.0
2019-05-09 10:30:00,241.18,241.47,240.96,241.41,22168.0,233.3094,233.5899,233.0966,233.5319,22168.0
2019-05-09 10:35:00,241.44,241.8,241.33,241.33,28211.0,233.5609,233.9092,233.4545,233.4545,28211.0
2019-05-09 10:40:00,241.41,242.08,241.33,241.66,20453.0,233.5319,234.18,233.4545,233.7737,20453.0
2019-05-09 10:45:00,241.66,242.2,241.55,241.98,18177.0,233.7737,234.2961,233.6673,234.0833,18177.0
2019-05-09 10:50:00,241.9,242.19,241.88,242.06,14310.0,234.0059,234.2864,233.9866,234.1607,14310.0
2019-05-09 10:55:00,242.06,242.17,241.72,241.75,19594.0,234.1607,234.2671,233.8318,233.8608,19594.0
2019-05-09 11:00:00,241.69,242.23,241.62,242.16,29331.0,233.8028,234.3251,233.735,234.2574,29331.0
2019-05-09 11:05:00,242.16,242.25,241.62,241.74,22420.0,234.2574,234.3445,233.735,233.8511,22420.0
2019-05-09 11:10:00,241.72,242.57,241.62,242.34,19695.0,233.8318,234.654,233.735,234.4315,19695.0
2019-05-09 11:15:00,242.37,242.52,242.15,242.18,19700.0,234.4606,234.6057,234.2477,234.2768,19700.0
2019-05-09 11:20:00,242.24,242.39,241.81,242.01,18189.0,234.3348,234.4799,233.9188,234.1123,18189.0
2019-05-09 11:25:00,242.04,242.08,241.21,241.53,21490.0,234.1413,234.18,233.3384,233.648,21490.0
2019-05-09 11:30:00,241.57,241.76,241.48,241.72,13802.0,233.6867,233.8705,233.5996,233.8318,13802.0
2019-05-09 11:35:00,241.74,241.93,241.61,241.68,13869.0,233.8511,234.0349,233.7254,233.7931,13869.0
2019-05-09 11:40:00,241.69,241.8,241.42,241.77,14849.0,233.8028,233.9092,233.5416,233.8801,14849.0
2019-05-09 11:45:00,241.8,241.91,241.63,241.87,16875.0,233.9092,234.0156,233.7447,233.9769,16875.0
2019-05-09 11:50:00,241.84,242.46,241.71,242.31,20285.0,233.9479,234.5476,233.8221,234.4025,20285.0
2019-05-09 11:55:00,242.32,242.49,242.13,242.42,12437.0,234.4122,234.5766,234.2284,234.5089,12437.0
2019-05-09 12:00:00,242.4,242.46,242.09,242.25,15141.0,234.4896,234.5476,234.1897,234.3445,15141.0
2019-05-09 12:05:00,242.29,242.51,242.04,242.5,16811.0,234.3832,234.596,234.1413,234.5863,16811.0
2019-05-09 12:10:00,242.5,242.75,242.46,242.67,17212.0,234.5863,234.8282,234.5476,234.7508,17212.0
2019-05-09 12:15:00,242.67,242.69,242.4,242.44,18656.0,234.7508,234.7701,234.4896,234.5283,18656.0
2019-05-09 12:20:00,242.43,242.55,242.26,242.27,13735.0,234.5186,234.6347,234.3542,234.3638,13735.0
2019-05-09 12:25:00,242.31,243.3,242.28,243.26,37244.0,234.4025,235.3602,234.3735,235.3215,37244.0
2019-05-09 12:30:00,243.3,244.46,243.3,244.37,74504.0,235.3602,236.4824,235.3602,236.3953,74504.0
2019-05-09 12:35:00,244.39,244.95,244.34,244.66,26783.0,236.4146,236.9564,236.3663,236.6758,26783.0
2019-05-09 12:40:00,244.78,245.27,244.12,244.24,33579.0,236.7919,237.2659,236.1535,236.2695,33579.0
2019-05-09 12:45:00,244.21,244.32,243.73,244.12,16354.0,236.2405,236.3469,235.7762,236.1535,16354.0
2019-05-09 12:50:00,244.06,244.61,243.86,244.46,12888.0,236.0954,236.6275,235.9019,236.4824,12888.0
2019-05-09 12:55:00,244.41,244.54,244.11,244.12,18653.0,236.434,236.5598,236.1438,236.1535,18653.0
2019-05-09 13:00:00,244.07,244.5,244.07,244.31,15574.0,236.1051,236.5211,236.1051,236.3373,15574.0
2019-05-09 13:05:00,244.33,244.36,244.03,244.1,7335.0,236.3566,236.3856,236.0664,236.1341,7335.0
2019-05-09 13:10:00,244.09,244.3,243.84,244.24,16982.0,236.1244,236.3276,235.8826,236.2695,16982.0
2019-05-09 13:15:00,244.22,244.32,243.79,243.94,14350.0,236.2502,236.3469,235.8342,235.9793,14350.0
2019-05-09 13:20:00,243.94,243.94,243.61,243.94,10738.0,235.9793,235.9793,235.6601,235.9793,10738.0
2019-05-09 13:25:00,244.03,244.07,243.76,243.79,9885.0,236.0664,236.1051,235.8052,235.8342,9885.0
2019-05-09 13:30:00,243.84,243.88,243.5,243.81,10538.0,235.8826,235.9213,235.5537,235.8536,10538.0
2019-05-09 13:35:00,243.79,244.09,243.56,244.06,9803.0,235.8342,236.1244,235.6117,236.0954,9803.0
2019-05-09 13:40:00,244.08,244.18,243.95,244.04,8753.0,236.1148,236.2115,235.989,236.0761,8753.0
2019-05-09 13:45:00,244.14,244.87,244.13,244.87,15529.0,236.1728,236.879,236.1631,236.879,15529.0
2019-05-09 13:50:00,244.8,244.8,244.32,244.57,37735.0,236.8113,236.8113,236.3469,236.5888,37735.0
2019-05-09 13:55:00,244.52,244.62,244.37,244.58,23833.0,236.5404,236.6371,236.3953,236.5984,23833.0
2019-05-09 14:00:00,244.62,244.69,243.91,243.92,16552.0,236.6371,236.7049,235.9503,235.96,16552.0
2019-05-09 14:05:00,243.93,244.17,243.66,244.02,16928.0,235.9697,236.2018,235.7085,236.0567,16928.0
2019-05-09 14:10:00,244.09,244.13,243.82,244.1,13135.0,236.1244,236.1631,235.8632,236.1341,13135.0
2019-05-09 14:15:00,244.13,244.55,244.12,244.48,10537.0,236.1631,236.5694,236.1535,236.5017,10537.0
2019-05-09 14:20:00,244.48,244.83,244.47,244.48,18067.0,236.5017,236.8403,236.492,236.5017,18067.0
2019-05-09 14:25:00,244.51,244.7,244.3,244.7,14246.0,236.5307,236.7145,236.3276,236.7145,14246.0
2019-05-09 14:30:00,244.7,244.95,244.7,244.75,14533.0,236.7145,236.9564,236.7145,236.7629,14533.0
2019-05-09 14:35:00,244.78,245.0,244.58,244.62,29880.0,236.7919,237.0047,236.5984,236.6371,29880.0
2019-05-09 14:40:00,244.64,245.0,244.64,244.87,12278.0,236.6565,237.0047,236.6565,236.879,12278.0
2019-05-09 14:45:00,244.79,244.86,244.46,244.62,8866.0,236.8016,236.8693,236.4824,236.6371,8866.0
2019-05-09 14:50:00,244.63,244.82,244.52,244.6,12958.0,236.6468,236.8306,236.5404,236.6178,12958.0
2019-05-09 14:55:00,244.56,244.63,244.1,244.16,16302.0,236.5791,236.6468,236.1341,236.1922,16302.0
2019-05-09 15:00:00,244.14,244.25,243.77,244.01,17630.0,236.1728,236.2792,235.8149,236.047,17630.0
2019-05-09 15:05:00,244.07,244.09,243.46,243.46,22452.0,236.1051,236.1244,235.515,235.515,22452.0
2019-05-09 15:10:00,243.47,243.96,243.43,243.9,14875.0,235.5247,235.9987,235.486,235.9406,14875.0
2019-05-09 15:15:00,244.0,244.19,243.85,244.19,18034.0,236.0374,236.2212,235.8923,236.2212,18034.0
2019-05-09 15:20:00,244.2,244.25,244.02,244.17,18624.0,236.2308,236.2792,236.0567,236.2018,18624.0
2019-05-09 15:25:00,244.15,244.7,244.15,244.68,24907.0,236.1825,236.7145,236.1825,236.6952,24907.0
2019-05-09 15:30:00,244.69,245.26,244.68,245.05,29053.0,236.7049,237.2563,236.6952,237.0531,29053.0
2019-05-09 15:35:00,245.11,245.34,244.93,245.34,27805.0,237.1111,237.3336,236.937,237.3336,27805.0
2019-05-09 15:40:00,245.35,245.39,244.99,245.13,37081.0,237.3433,237.382,236.9951,237.1305,37081.0
2019-05-09 15:45:00,245.12,245.51,244.89,244.9,68261.0,237.1208,237.4981,236.8983,236.908,68261.0
2019-05-09 15:50:00,244.88,245.43,244.86,245.4,76597.0,236.8887,237.4207,236.8693,237.3917,76597.0
2019-05-09 15:55:00,245.35,245.53,245.12,245.31,85344.0,237.3433,237.5174,237.1208,237.3046,85344.0
2019-05-10 09:30:00,243.87,244.03,243.44,243.91,55015.0,235.9116,236.0664,235.4956,235.9503,55015.0
2019-05-10 09:35:00,243.75,244.73,243.7,244.36,16507.0,235.7955,236.7435,235.7472,236.3856,16507.0
2019-05-10 09:40:00,244.26,245.21,244.2,245.16,24099.0,236.2889,237.2079,236.2308,237.1595,24099.0
2019-05-10 09:45:00,245.21,245.59,244.93,245.36,9625.0,237.2079,237.5755,236.937,237.353,9625.0
2019-05-10 09:50:00,245.26,245.29,244.01,244.31,17850.0,237.2563,237.2853,236.047,236.3373,17850.0
2019-05-10 09:55:00,244.4,244.78,244.19,244.34,11602.0,236.4243,236.7919,236.2212,236.3663,11602.0
2019-05-10 10:00:00,244.28,244.29,243.36,243.44,11247.0,236.3082,236.3179,235.4183,235.4956,11247.0
2019-05-10 10:05:00,243.4,243.66,243.36,243.54,7630.0,235.457,235.7085,235.4183,235.5924,7630.0
2019-05-10 10:10:00,243.53,243.53,243.0,243.32,9187.0,235.5827,235.5827,235.07,235.3796,9187.0
2019-05-10 10:15:00,243.24,243.31,242.55,243.22,8820.0,235.3022,235.3699,234.6347,235.2828,8820.0
2019-05-10 10:20:00,243.28,243.42,243.08,243.12,10567.0,235.3409,235.4763,235.1474,235.1861,10567.0
2019-05-10 10:25:00,243.13,243.62,243.1,243.3,12281.0,235.1958,235.6698,235.1667,235.3602,12281.0
2019-05-10 10:30:00,243.25,243.3,243.06,243.14,19785.0,235.3118,235.3602,235.128,235.2054,19785.0
2019-05-10 10:35:00,243.15,243.17,242.87,242.87,63327.0,235.2151,235.2345,234.9442,234.9442,63327.0
2019-05-10 10:40:00,242.87,242.87,242.0,242.5,35771.0,234.9442,234.9442,234.1026,234.5863,35771.0
2019-05-10 10:45:00,242.44,242.89,242.39,242.75,17230.0,234.5283,234.9636,234.4799,234.8282,17230.0
2019-05-10 10:50:00,242.75,242.97,242.54,242.69,12513.0,234.8282,235.041,234.625,234.7701,12513.0
2019-05-10 10:55:00,242.65,242.71,241.92,242.12,19708.0,234.7314,234.7895,234.0253,234.2187,19708.0
2019-05-10 11:00:00,242.06,242.34,241.42,241.7,34542.0,234.1607,234.4315,233.5416,233.8124,34542.0
2019-05-10 11:05:00,241.67,242.29,241.65,241.94,16937.0,233.7834,234.3832,233.7641,234.0446,16937.0
2019-05-10 11:10:00,242.0,242.17,241.54,241.64,12876.0,234.1026,234.2671,233.6577,233.7544,12876.0
2019-05-10 11:15:00,241.58,241.9,241.33,241.86,16858.0,233.6963,234.0059,233.4545,233.9672,16858.0
2019-05-10 11:20:00,241.93,242.27,241.93,242.17,11093.0,234.0349,234.3638,234.0349,234.2671,11093.0
2019-05-10 11:25:00,242.25,242.7,241.94,241.94,16157.0,234.3445,234.7798,234.0446,234.0446,16157.0
2019-05-10 11:30:00,242.01,242.25,241.72,241.98,12253.0,234.1123,234.3445,233.8318,234.0833,12253.0
2019-05-10 11:35:00,242.0,242.7,241.81,242.52,11546.0,234.1026,234.7798,233.9188,234.6057,11546.0
2019-05-10 11:40:00,242.43,242.56,241.85,242.12,15246.0,234.5186,234.6444,233.9575,234.2187,15246.0
2019-05-10 11:45:00,242.14,242.37,241.83,241.83,13422.0,234.2381,234.4606,233.9382,233.9382,13422.0
2019-05-10 11:50:00,241.7,242.97,241.68,242.88,35941.0,233.8124,235.041,233.7931,234.9539,35941.0
2019-05-10 11:55:00,242.78,243.0,242.18,242.3,32299.0,234.8572,235.07,234.2768,234.3928,32299.0
2019-05-10 12:00:00,242.3,242.94,242.3,242.92,25765.0,234.3928,235.012,234.3928,234.9926,25765.0
2019-05-10 12:05:00,243.0,243.15,242.58,242.61,10610.0,235.07,235.2151,234.6637,234.6927,10610.0
2019-05-10 12:10:00,242.65,243.13,242.54,243.03,35814.0,234.7314,235.1958,234.625,235.099,35814.0
2019-05-10 12:15:00,243.07,244.11,243.07,244.09,24192.0,235.1377,236.1438,235.1377,236.1244,24192.0
2019-05-10 12:20:00,244.17,244.24,243.92,244.09,12076.0,236.2018,236.2695,235.96,236.1244,12076.0
2019-05-10 12:25:00,244.06,244.47,243.92,244.36,11616.0,236.0954,236.492,235.96,236.3856,11616.0
2019-05-10 12:30:00,244.34,244.9,244.18,244.86,9940.0,236.3663,236.908,236.2115,236.8693,9940.0
2019-05-10 12:35:00,244.86,245.09,244.82,244.99,23633.0,236.8693,237.0918,236.8306,236.9951,23633.0
2019-05-10 12:40:00,245.0,245.09,244.7,245.0,11999.0,237.0047,237.0918,236.7145,237.0047,11999.0
2019-05-10 12:45:00,245.0,245.0,244.57,244.59,5683.0,237.0047,237.0047,236.5888,236.6081,5683.0
2019-05-10 12:50:00,244.7,245.3,244.7,245.21,11897.0,236.7145,237.2949,236.7145,237.2079,11897.0
2019-05-10 12:55:00,245.17,245.26,245.0,245.06,9658.0,237.1692,237.2563,237.0047,237.0628,9658.0
2019-05-10 13:00:00,245.11,245.46,244.88,245.35,10317.0,237.1111,237.4497,236.8887,237.3433,10317.0
2019-05-10 13:05:00,245.3,245.41,245.04,245.16,27559.0,237.2949,237.4014,237.0434,237.1595,27559.0
2019-05-10 13:10:00,245.2,245.34,244.97,245.28,10983.0,237.1982,237.3336,236.9757,237.2756,10983.0
2019-05-10 13:15:00,245.2,245.72,244.66,245.38,28870.0,237.1982,237.7012,236.6758,237.3723,28870.0
2019-05-10 13:20:00,245.43,245.92,245.19,245.19,16743.0,237.4207,237.8947,237.1885,237.1885,16743.0
2019-05-10 13:25:00,245.26,245.41,245.11,245.28,11272.0,237.2563,237.4014,237.1111,237.2756,11272.0
2019-05-10 13:30:00,245.38,245.83,245.35,245.83,7995.0,237.3723,237.8077,237.3433,237.8077,7995.0
2019-05-10 13:35:00,245.79,245.94,245.69,245.71,11397.0,237.769,237.9141,237.6722,237.6916,11397.0
2019-05-10 13:40:00,245.71,246.09,245.71,246.01,15933.0,237.6916,238.0592,237.6916,237.9818,15933.0
2019-05-10 13:45:00,245.93,246.67,245.93,246.5,27698.0,237.9044,238.6202,237.9044,238.4558,27698.0
2019-05-10 13:50:00,246.5,246.63,246.39,246.39,9769.0,238.4558,238.5815,238.3494,238.3494,9769.0
2019-05-10 13:55:00,246.34,246.45,246.18,246.26,9826.0,238.301,238.4074,238.1462,238.2236,9826.0
2019-05-10 14:00:00,246.3,246.63,246.18,246.61,11425.0,238.2623,238.5815,238.1462,238.5622,11425.0
2019-05-10 14:05:00,246.64,246.64,246.3,246.59,13874.0,238.5912,238.5912,238.2623,238.5429,13874.0
2019-05-10 14:10:00,246.62,246.88,246.27,246.35,25436.0,238.5719,238.8234,238.2333,238.3107,25436.0
2019-05-10 14:15:00,246.35,246.37,246.03,246.04,21604.0,238.3107,238.33,238.0011,238.0108,21604.0
2019-05-10 14:20:00,246.15,246.3,245.85,246.01,10923.0,238.1172,238.2623,237.827,237.9818,10923.0
2019-05-10 14:25:00,246.01,246.15,245.78,246.09,12299.0,237.9818,238.1172,237.7593,238.0592,12299.0
2019-05-10 14:30:00,246.12,246.23,245.97,246.2,10473.0,238.0882,238.1946,237.9431,238.1656,10473.0
2019-05-10 14:35:00,246.16,246.46,246.03,246.41,15839.0,238.1269,238.4171,238.0011,238.3687,15839.0
2019-05-10 14:40:00,246.45,246.58,246.36,246.36,8950.0,238.4074,238.5332,238.3204,238.3204,8950.0
2019-05-10 14:45:00,246.46,246.62,246.38,246.61,7504.0,238.4171,238.5719,238.3397,238.5622,7504.0
2019-05-10 14:50:00,246.65,247.14,246.64,246.97,19808.0,238.6009,239.0749,238.5912,238.9105,19808.0
2019-05-10 14:55:00,246.94,247.12,246.91,247.11,25281.0,238.8814,239.0556,238.8524,239.0459,25281.0
2019-05-10 15:00:00,247.1,247.45,247.09,247.45,15801.0,239.0362,239.3748,239.0265,239.3748,15801.0
2019-05-10 15:05:00,247.37,247.43,247.17,247.22,16306.0,239.2974,239.3554,239.1039,239.1523,16306.0
2019-05-10 15:10:00,247.21,247.6,247.12,247.56,21936.0,239.1426,239.5199,239.0556,239.4812,21936.0
2019-05-10 15:15:00,247.64,248.2,247.42,248.11,40203.0,239.5586,240.1003,239.3458,240.0132,40203.0
2019-05-10 15:20:00,248.1,248.49,248.08,248.2,25245.0,240.0036,240.3808,239.9842,240.1003,25245.0
2019-05-10 15:25:00,248.2,248.72,248.18,248.38,25619.0,240.1003,240.6033,240.081,240.2744,25619.0
2019-05-10 15:30:00,248.36,248.41,247.48,247.51,48082.0,240.2551,240.3035,239.4038,239.4328,48082.0
2019-05-10 15:35:00,247.54,247.63,247.19,247.3,23192.0,239.4618,239.5489,239.1233,239.2297,23192.0
2019-05-10 15:40:00,247.29,247.3,246.85,247.14,41840.0,239.22,239.2297,238.7944,239.0749,41840.0
2019-05-10 15:45:00,247.14,247.39,246.69,246.73,47885.0,239.0749,239.3167,238.6396,238.6783,47885.0
2019-05-10 15:50:00,246.72,247.17,246.66,247.08,52922.0,238.6686,239.1039,238.6106,239.0169,52922.0
2019-05-10 15:55:00,247.08,247.61,246.72,247.51,155433.0,239.0169,239.5296,238.6686,239.4328,155433.0
2019-05-13 09:30:00,241.51,243.22,240.58,243.13,152592.0,233.6286,235.2828,232.729,235.1958,152592.0
2019-05-13 09:35:00,243.05,243.5,241.88,243.5,88621.0,235.1184,235.5537,233.9866,235.5537,88621.0
2019-05-13 09:40:00,243.63,243.81,242.79,243.49,49796.0,235.6794,235.8536,234.8669,235.544,49796.0
2019-05-13 09:45:00,243.27,243.91,243.2,243.4,30653.0,235.3312,235.9503,235.2635,235.457,30653.0
2019-05-13 09:50:00,243.29,243.29,241.81,241.83,50581.0,235.3505,235.3505,233.9188,233.9382,50581.0
2019-05-13 09:55:00,241.79,242.92,241.66,242.92,36435.0,233.8995,234.9926,233.7737,234.9926,36435.0
2019-05-13 10:00:00,242.84,242.93,241.83,242.05,102192.0,234.9152,235.0023,233.9382,234.151,102192.0
2019-05-13 10:05:00,242.01,242.49,241.46,241.83,90998.0,234.1123,234.5766,233.5803,233.9382,90998.0
2019-05-13 10:10:00,241.77,241.9,241.13,241.87,59116.0,233.8801,234.0059,233.261,233.9769,59116.0
2019-05-13 10:15:00,241.79,242.43,241.6,242.1,23259.0,233.8995,234.5186,233.7157,234.1994,23259.0
2019-05-13 10:20:00,241.91,242.03,241.38,241.9,28651.0,234.0156,234.1317,233.5029,234.0059,28651.0
2019-05-13 10:25:00,241.9,242.13,241.67,241.84,20572.0,234.0059,234.2284,233.7834,233.9479,20572.0
2019-05-13 10:30:00,241.8,242.2,241.36,241.97,20017.0,233.9092,234.2961,233.4835,234.0736,20017.0
2019-05-13 10:35:00,242.05,242.43,242.01,242.32,16040.0,234.151,234.5186,234.1123,234.4122,16040.0
2019-05-13 10:40:00,242.34,242.94,242.24,242.71,13098.0,234.4315,235.012,234.3348,234.7895,13098.0
2019-05-13 10:45:00,242.67,242.95,242.16,242.29,16920.0,234.7508,235.0216,234.2574,234.3832,16920.0
2019-05-13 10:50:00,242.16,242.48,241.97,242.05,16040.0,234.2574,234.567,234.0736,234.151,16040.0
2019-05-13 10:55:00,242.06,242.31,241.74,241.96,14579.0,234.1607,234.4025,233.8511,234.0639,14579.0
2019-05-13 11:00:00,242.01,242.2,241.05,241.11,26639.0,234.1123,234.2961,233.1836,233.2417,26639.0
2019-05-13 11:05:00,241.12,241.6,241.06,241.29,15496.0,233.2514,233.7157,233.1933,233.4158,15496.0
2019-05-13 11:10:00,241.28,241.61,241.09,241.39,20830.0,233.4061,233.7254,233.2223,233.5125,20830.0
2019-05-13 11:15:00,241.3,241.3,240.78,241.08,18738.0,233.4255,233.4255,232.9225,233.2127,18738.0
2019-05-13 11:20:00,241.05,241.75,240.95,241.62,17470.0,233.1836,233.8608,233.0869,233.735,17470.0
2019-05-13 11:25:00,241.66,241.73,241.39,241.52,8431.0,233.7737,233.8415,233.5125,233.6383,8431.0
2019-05-13 11:30:00,241.52,241.75,241.23,241.36,15240.0,233.6383,233.8608,233.3578,233.4835,15240.0
2019-05-13 11:35:00,241.35,241.37,241.0,241.03,11354.0,233.4739,233.4932,233.1353,233.1643,11354.0
2019-05-13 11:40:00,241.03,241.34,240.91,240.96,12467.0,233.1643,233.4642,233.0482,233.0966,12467.0
2019-05-13 11:45:00,241.05,241.2,241.0,241.08,12344.0,233.1836,233.3287,233.1353,233.2127,12344.0
2019-05-13 11:50:00,241.11,241.14,240.75,240.96,16828.0,233.2417,233.2707,232.8934,233.0966,16828.0
2019-05-13 11:55:00,240.87,241.71,240.87,241.63,18979.0,233.0095,233.8221,233.0095,233.7447,18979.0
2019-05-13 12:00:00,241.57,241.6,241.27,241.38,10868.0,233.6867,233.7157,233.3965,233.5029,10868.0
2019-05-13 12:05:00,241.38,241.59,241.22,241.4,17361.0,233.5029,233.706,233.3481,233.5222,17361.0
2019-05-13 12:10:00,241.49,241.65,241.23,241.34,13794.0,233.6093,233.7641,233.3578,233.4642,13794.0
2019-05-13 12:15:00,241.38,241.39,240.94,241.28,15469.0,233.5029,233.5125,233.0772,233.4061,15469.0
2019-05-13 12:20:00,241.27,241.55,241.22,241.34,19915.0,233.3965,233.6673,233.3481,233.4642,19915.0
2019-05-13 12:25:00,241.34,241.45,240.99,241.18,13072.0,233.4642,233.5706,233.1256,233.3094,13072.0
2019-05-13 12:30:00,241.18,241.29,240.88,240.91,10675.0,233.3094,233.4158,233.0192,233.0482,10675.0
2019-05-13 12:35:00,240.9,241.4,240.9,241.08,14022.0,233.0385,233.5222,233.0385,233.2127,14022.0
2019-05-13 12:40:00,241.1,241.24,240.98,240.98,12272.0,233.232,233.3674,233.1159,233.1159,12272.0
2019-05-13 12:45:00,240.99,241.25,240.93,241.21,16091.0,233.1256,233.3771,233.0676,233.3384,16091.0
2019-05-13 12:50:00,241.23,241.27,240.9,241.01,12888.0,233.3578,233.3965,233.0385,233.1449,12888.0
2019-05-13 12:55:00,240.98,240.99,240.72,240.8,23769.0,233.1159,233.1256,232.8644,232.9418,23769.0
2019-05-13 13:00:00,240.73,240.98,240.61,240.74,19317.0,232.8741,233.1159,232.758,232.8838,19317.0
2019-05-13 13:05:00,240.7,241.05,240.68,240.73,12725.0,232.8451,233.1836,232.8257,232.8741,12725.0
2019-05-13 13:10:00,240.67,240.82,240.55,240.81,19411.0,232.816,232.9611,232.7,232.9515,19411.0
2019-05-13 13:15:00,240.79,241.05,240.53,240.6,17994.0,232.9321,233.1836,232.6806,232.7483,17994.0
2019-05-13 13:20:00,240.61,240.75,240.36,240.74,23958.0,232.758,232.8934,232.5162,232.8838,23958.0
2019-05-13 13:25:00,240.75,240.81,240.54,240.6,24868.0,232.8934,232.9515,232.6903,232.7483,24868.0
2019-05-13 13:30:00,240.58,240.82,240.49,240.78,19569.0,232.729,232.9611,232.6419,232.9225,19569.0
2019-05-13 13:35:00,240.76,241.75,240.7,241.46,23230.0,232.9031,233.8608,232.8451,233.5803,23230.0
2019-05-13 13:40:00,241.45,241.6,241.27,241.27,21335.0,233.5706,233.7157,233.3965,233.3965,21335.0
2019-05-13 13:45:00,241.09,241.39,241.01,241.22,14607.0,233.2223,233.5125,233.1449,233.3481,14607.0
2019-05-13 13:50:00,241.27,241.56,241.11,241.56,11354.0,233.3965,233.677,233.2417,233.677,11354.0
2019-05-13 13:55:00,241.58,241.84,241.38,241.72,14741.0,233.6963,233.9479,233.5029,233.8318,14741.0
2019-05-13 14:00:00,241.67,241.85,241.47,241.65,12751.0,233.7834,233.9575,233.5899,233.7641,12751.0
2019-05-13 14:05:00,241.67,241.98,241.67,241.74,11827.0,233.7834,234.0833,233.7834,233.8511,11827.0
2019-05-13 14:10:00,241.73,241.76,241.07,241.07,23178.0,233.8415,233.8705,233.203,233.203,23178.0
2019-05-13 14:15:00,241.1,241.27,241.0,241.1,9802.0,233.232,233.3965,233.1353,233.232,9802.0
2019-05-13 14:20:00,241.12,241.71,241.12,241.68,24790.0,233.2514,233.8221,233.2514,233.7931,24790.0
2019-05-13 14:25:00,241.75,242.45,241.75,242.12,41742.0,233.8608,234.538,233.8608,234.2187,41742.0
2019-05-13 14:30:00,242.12,242.34,242.01,242.22,22200.0,234.2187,234.4315,234.1123,234.3155,22200.0
2019-05-13 14:35:00,242.19,242.41,242.08,242.21,16695.0,234.2864,234.4993,234.18,234.3058,16695.0
2019-05-13 14:40:00,242.15,242.35,241.6,241.78,24185.0,234.2477,234.4412,233.7157,233.8898,24185.0
2019-05-13 14:45:00,241.69,242.2,241.69,242.16,17201.0,233.8028,234.2961,233.8028,234.2574,17201.0
2019-05-13 14:50:00,242.17,242.74,242.17,242.58,18023.0,234.2671,234.8185,234.2671,234.6637,18023.0
2019-05-13 14:55:00,242.56,242.85,242.45,242.45,11963.0,234.6444,234.9249,234.538,234.538,11963.0
2019-05-13 15:00:00,242.45,242.88,242.3,242.39,25578.0,234.538,234.9539,234.3928,234.4799,25578.0
2019-05-13 15:05:00,242.41,242.88,242.3,242.46,21211.0,234.4993,234.9539,234.3928,234.5476,21211.0
2019-05-13 15:10:00,242.48,242.69,242.32,242.43,23694.0,234.567,234.7701,234.4122,234.5186,23694.0
2019-05-13 15:15:00,242.39,242.58,242.04,242.08,27319.0,234.4799,234.6637,234.1413,234.18,27319.0
2019-05-13 15:20:00,242.17,242.21,241.73,241.74,29199.0,234.2671,234.3058,233.8415,233.8511,29199.0
2019-05-13 15:25:00,241.74,241.99,241.61,241.72,29727.0,233.8511,234.093,233.7254,233.8318,29727.0
2019-05-13 15:30:00,241.69,241.73,241.17,241.43,57534.0,233.8028,233.8415,233.2997,233.5512,57534.0
2019-05-13 15:35:00,241.42,241.46,241.12,241.38,65519.0,233.5416,233.5803,233.2514,233.5029,65519.0
2019-05-13 15:40:00,241.4,241.61,241.26,241.37,64243.0,233.5222,233.7254,233.3868,233.4932,64243.0
2019-05-13 15:45:00,241.39,241.95,241.37,241.9,54633.0,233.5125,234.0543,233.4932,234.0059,54633.0
2019-05-13 15:50:00,241.9,242.05,241.61,241.83,106542.0,234.0059,234.151,233.7254,233.9382,106542.0
2019-05-13 15:55:00,241.84,241.98,241.5,241.5,157152.0,233.9479,234.0833,233.619,233.619,157152.0
2019-05-14 09:30:00,242.12,244.13,241.9,244.04,117511.0,234.2187,236.1631,234.0059,236.0761,117511.0
2019-05-14 09:35:00,244.03,244.71,243.22,244.56,40567.0,236.0664,236.7242,235.2828,236.5791,40567.0
2019-05-14 09:40:00,244.54,244.76,244.07,244.42,32133.0,236.5598,236.7726,236.1051,236.4437,32133.0
2019-05-14 09:45:00,244.51,244.73,244.3,244.46,28079.0,236.5307,236.7435,236.3276,236.4824,28079.0
2019-05-14 09:50:00,244.46,244.84,243.81,244.7,53025.0,236.4824,236.85,235.8536,236.7145,53025.0
2019-05-14 09:55:00,244.66,245.39,244.57,244.93,35830.0,236.6758,237.382,236.5888,236.937,35830.0
2019-05-14 10:00:00,244.98,245.77,244.98,245.39,31431.0,236.9854,237.7496,236.9854,237.382,31431.0
2019-05-14 10:05:00,245.29,245.5,245.03,245.43,27286.0,237.2853,237.4884,237.0338,237.4207,27286.0
2019-05-14 10:10:00,245.44,245.76,245.07,245.7,22040.0,237.4304,237.7399,237.0725,237.6819,22040.0
2019-05-14 10:15:00,245.7,247.06,245.66,246.99,44660.0,237.6819,238.9975,237.6432,238.9298,44660.0
2019-05-14 10:20:00,246.86,247.18,246.69,247.15,44251.0,238.804,239.1136,238.6396,239.0846,44251.0
2019-05-14 10:25:00,247.14,247.38,246.84,247.14,22664.0,239.0749,239.3071,238.7847,239.0749,22664.0
2019-05-14 10:30:00,247.2,247.38,246.35,246.35,18851.0,239.1329,239.3071,238.3107,238.3107,18851.0
2019-05-14 10:35:00,246.3,246.44,246.18,246.26,25292.0,238.2623,238.3977,238.1462,238.2236,25292.0
2019-05-14 10:40:00,246.23,246.68,246.01,246.21,26723.0,238.1946,238.6299,237.9818,238.1753,26723.0
2019-05-14 10:45:00,246.25,246.45,246.03,246.2,18700.0,238.2139,238.4074,238.0011,238.1656,18700.0
2019-05-14 10:50:00,246.3,246.43,246.04,246.1,26837.0,238.2623,238.3881,238.0108,238.0688,26837.0
2019-05-14 10:55:00,246.08,246.3,245.96,246.13,17340.0,238.0495,238.2623,237.9334,238.0979,17340.0
2019-05-14 11:00:00,246.19,246.19,245.71,245.95,17222.0,238.1559,238.1559,237.6916,237.9237,17222.0
2019-05-14 11:05:00,245.95,246.28,245.92,246.23,22944.0,237.9237,238.243,237.8947,238.1946,22944.0
2019-05-14 11:10:00,246.18,246.59,246.18,246.51,18176.0,238.1462,238.5429,238.1462,238.4655,18176.0
2019-05-14 11:15:00,246.48,246.49,246.16,246.3,12721.0,238.4364,238.4461,238.1269,238.2623,12721.0
2019-05-14 11:20:00,246.37,246.61,246.08,246.57,32113.0,238.33,238.5622,238.0495,238.5235,32113.0
2019-05-14 11:25:00,246.57,246.67,246.32,246.33,14421.0,238.5235,238.6202,238.2817,238.2913,14421.0
2019-05-14 11:30:00,246.3,246.89,246.24,246.82,21844.0,238.2623,238.8331,238.2043,238.7653,21844.0
2019-05-14 11:35:00,246.89,247.2,246.89,246.96,24208.0,238.8331,239.1329,238.8331,238.9008,24208.0
2019-05-14 11:40:00,246.98,247.03,246.72,246.84,19118.0,238.9201,238.9685,238.6686,238.7847,19118.0
2019-05-14 11:45:00,246.88,247.35,246.84,247.31,18979.0,238.8234,239.278,238.7847,239.2394,18979.0
2019-05-14 11:50:00,247.34,247.44,247.16,247.37,13676.0,239.2684,239.3651,239.0942,239.2974,13676.0
2019-05-14 11:55:00,247.39,247.39,246.71,246.92,28603.0,239.3167,239.3167,238.6589,238.8621,28603.0
2019-05-14 12:00:00,246.84,247.27,246.82,247.27,12915.0,238.7847,239.2007,238.7653,239.2007,12915.0
2019-05-14 12:05:00,247.29,247.39,246.83,246.88,10254.0,239.22,239.3167,238.775,238.8234,10254.0
2019-05-14 12:10:00,246.84,247.05,246.73,246.84,24851.0,238.7847,238.9878,238.6783,238.7847,24851.0
2019-05-14 12:15:00,246.8,246.8,246.46,246.53,19322.0,238.746,238.746,238.4171,238.4848,19322.0
2019-05-14 12:20:00,246.59,246.77,246.58,246.67,9685.0,238.5429,238.717,238.5332,238.6202,9685.0
2019-05-14 12:25:00,246.67,246.78,246.48,246.54,9354.0,238.6202,238.7267,238.4364,238.4945,9354.0
2019-05-14 12:30:00,246.57,246.84,246.48,246.76,19862.0,238.5235,238.7847,238.4364,238.7073,19862.0
2019-05-14 12:35:00,246.79,246.93,246.72,246.88,9910.0,238.7363,238.8718,238.6686,238.8234,9910.0
2019-05-14 12:40:00,246.88,247.03,246.84,246.92,12215.0,238.8234,238.9685,238.7847,238.8621,12215.0
2019-05-14 12:45:00,246.92,247.01,246.71,247.0,18880.0,238.8621,238.9491,238.6589,238.9395,18880.0
2019-05-14 12:50:00,246.96,246.96,246.67,246.81,7692.0,238.9008,238.9008,238.6202,238.7557,7692.0
2019-05-14 12:55:00,246.76,246.82,246.57,246.57,4648.0,238.7073,238.7653,238.5235,238.5235,4648.0
2019-05-14 13:00:00,246.6,247.01,246.6,246.95,12835.0,238.5525,238.9491,238.5525,238.8911,12835.0
2019-05-14 13:05:00,246.98,247.04,246.89,246.97,8128.0,238.9201,238.9782,238.8331,238.9105,8128.0
2019-05-14 13:10:00,247.01,247.25,247.0,247.16,9788.0,238.9491,239.1813,238.9395,239.0942,9788.0
2019-05-14 13:15:00,247.15,247.19,246.92,246.99,10497.0,239.0846,239.1233,238.8621,238.9298,10497.0
2019-05-14 13:20:00,247.0,247.44,246.98,247.43,23495.0,238.9395,239.3651,238.9201,239.3554,23495.0
2019-05-14 13:25:00,247.36,247.36,247.2,247.2,8540.0,239.2877,239.2877,239.1329,239.1329,8540.0
2019-05-14 13:30:00,247.26,247.3,247.14,247.16,7708.0,239.191,239.2297,239.0749,239.0942,7708.0
2019-05-14 13:35:00,247.19,247.21,247.13,247.19,5948.0,239.1233,239.1426,239.0652,239.1233,5948.0
2019-05-14 13:40:00,247.17,247.23,247.0,247.04,11408.0,239.1039,239.162,238.9395,238.9782,11408.0
2019-05-14 13:45:00,247.07,247.1,246.97,247.06,7610.0,239.0072,239.0362,238.9105,238.9975,7610.0
2019-05-14 13:50:00,247.07,247.18,246.94,246.96,11067.0,239.0072,239.1136,238.8814,238.9008,11067.0
2019-05-14 13:55:00,246.96,247.01,246.78,246.99,24994.0,238.9008,238.9491,238.7267,238.9298,24994.0
2019-05-14 14:00:00,246.98,247.03,246.46,246.46,18239.0,238.9201,238.9685,238.4171,238.4171,18239.0
2019-05-14 14:05:00,246.44,246.61,246.26,246.6,11875.0,238.3977,238.5622,238.2236,238.5525,11875.0
2019-05-14 14:10:00,246.53,246.6,246.4,246.54,17285.0,238.4848,238.5525,238.3591,238.4945,17285.0
2019-05-14 14:15:00,246.51,246.79,246.5,246.66,16353.0,238.4655,238.7363,238.4558,238.6106,16353.0
2019-05-14 14:20:00,246.68,246.86,246.68,246.73,18320.0,238.6299,238.804,238.6299,238.6783,18320.0
2019-05-14 14:25:00,246.72,246.87,246.67,246.79,15512.0,238.6686,238.8137,238.6202,238.7363,15512.0
2019-05-14 14:30:00,246.78,246.82,246.56,246.74,36968.0,238.7267,238.7653,238.5138,238.688,36968.0
2019-05-14 14:35:00,246.71,246.96,246.71,246.94,17222.0,238.6589,238.9008,238.6589,238.8814,17222.0
2019-05-14 14:40:00,246.96,247.03,246.93,247.0,10623.0,238.9008,238.9685,238.8718,238.9395,10623.0
2019-05-14 14:45:00,246.98,247.0,246.3,246.31,21983.0,238.9201,238.9395,238.2623,238.272,21983.0
2019-05-14 14:50:00,246.3,246.39,245.95,245.95,27597.0,238.2623,238.3494,237.9237,237.9237,27597.0
2019-05-14 14:55:00,246.02,246.4,246.0,246.33,15553.0,237.9915,238.3591,237.9721,238.2913,15553.0
2019-05-14 15:00:00,246.29,246.4,246.16,246.32,23107.0,238.2526,238.3591,238.1269,238.2817,23107.0
2019-05-14 15:05:00,246.32,246.84,246.2,246.84,19112.0,238.2817,238.7847,238.1656,238.7847,19112.0
2019-05-14 15:10:00,246.82,246.82,246.48,246.59,27666.0,238.7653,238.7653,238.4364,238.5429,27666.0
2019-05-14 15:15:00,246.54,246.66,246.43,246.66,16067.0,238.4945,238.6106,238.3881,238.6106,16067.0
2019-05-14 15:20:00,246.71,246.77,246.52,246.7,19148.0,238.6589,238.717,238.4751,238.6493,19148.0
2019-05-14 15:25:00,246.67,246.79,246.61,246.66,20628.0,238.6202,238.7363,238.5622,238.6106,20628.0
2019-05-14 15:30:00,246.61,246.64,245.97,246.18,45033.0,238.5622,238.5912,237.9431,238.1462,45033.0
2019-05-14 15:35:00,246.13,246.36,246.06,246.27,40090.0,238.0979,238.3204,238.0301,238.2333,40090.0
2019-05-14 15:40:00,246.32,246.7,246.28,246.52,32198.0,238.2817,238.6493,238.243,238.4751,32198.0
2019-05-14 15:45:00,246.5,246.56,246.24,246.38,31406.0,238.4558,238.5138,238.2043,238.3397,31406.0
2019-05-14 15:50:00,246.37,246.39,245.97,246.36,56635.0,238.33,238.3494,237.9431,238.3204,56635.0
2019-05-14 15:55:00,246.37,246.42,245.45,245.9,239029.0,238.33,238.3784,237.4401,237.8754,239029.0
2019-05-15 09:30:00,244.33,246.0,244.21,245.29,74403.0,236.3566,237.9721,236.2405,237.2853,74403.0
2019-05-15 09:35:00,245.31,246.38,245.0,246.34,34952.0,237.3046,238.3397,237.0047,238.301,34952.0
2019-05-15 09:40:00,246.34,246.79,245.5,246.76,31954.0,238.301,238.7363,237.4884,238.7073,31954.0
2019-05-15 09:45:00,246.6,247.13,246.39,246.41,36769.0,238.5525,239.0652,238.3494,238.3687,36769.0
2019-05-15 09:50:00,246.3,246.61,245.9,246.54,19829.0,238.2623,238.5622,237.8754,238.4945,19829.0
2019-05-15 09:55:00,246.55,247.26,246.49,247.17,37040.0,238.5042,239.191,238.4461,239.1039,37040.0
2019-05-15 10:00:00,247.17,247.84,247.05,247.67,57243.0,239.1039,239.7521,238.9878,239.5876,57243.0
2019-05-15 10:05:00,247.67,248.27,247.53,248.09,48821.0,239.5876,240.168,239.4522,239.9939,48821.0
2019-05-15 10:10:00,248.08,250.41,247.85,249.76,104138.0,239.9842,242.2382,239.7617,241.6094,104138.0
2019-05-15 10:15:00,249.78,250.24,248.49,248.66,36057.0,241.6287,242.0737,240.3808,240.5453,36057.0
2019-05-15 10:20:00,248.74,248.83,247.86,248.48,24206.0,240.6227,240.7098,239.7714,240.3712,24206.0
2019-05-15 10:25:00,248.54,249.2,248.54,248.98,39761.0,240.4292,241.0677,240.4292,240.8549,39761.0
2019-05-15 10:30:00,248.98,249.98,248.98,249.72,45404.0,240.8549,241.8222,240.8549,241.5707,45404.0
2019-05-15 10:35:00,249.81,249.86,249.43,249.57,23488.0,241.6578,241.7061,241.2902,241.4256,23488.0
2019-05-15 10:40:00,249.54,250.01,249.51,249.86,26691.0,241.3966,241.8512,241.3676,241.7061,26691.0
2019-05-15 10:45:00,249.7,249.99,249.5,249.9,14642.0,241.5514,241.8319,241.3579,241.7448,14642.0
2019-05-15 10:50:00,249.95,250.47,249.77,250.18,72358.0,241.7932,242.2962,241.6191,242.0157,72358.0
2019-05-15 10:55:00,250.15,250.32,249.89,250.16,29563.0,241.9867,242.1511,241.7352,241.9963,29563.0
2019-05-15 11:00:00,250.11,250.17,249.15,249.46,32708.0,241.948,242.006,241.0193,241.3192,32708.0
2019-05-15 11:05:00,249.45,249.59,249.07,249.58,26254.0,241.3095,241.4449,240.9419,241.4353,26254.0
2019-05-15 11:10:00,249.53,249.69,249.39,249.5,13785.0,241.3869,241.5417,241.2515,241.3579,13785.0
2019-05-15 11:15:00,249.48,249.82,249.42,249.79,33068.0,241.3385,241.6674,241.2805,241.6384,33068.0
2019-05-15 11:20:00,249.81,249.89,249.66,249.88,19969.0,241.6578,241.7352,241.5127,241.7255,19969.0
2019-05-15 11:25:00,249.9,250.68,249.88,250.54,71635.0,241.7448,242.4994,241.7255,242.3639,71635.0
2019-05-15 11:30:00,250.58,250.94,250.58,250.78,71523.0,242.4026,242.7509,242.4026,242.5961,71523.0
2019-05-15 11:35:00,250.77,250.92,250.61,250.67,27463.0,242.5864,242.7315,242.4317,242.4897,27463.0
2019-05-15 11:40:00,250.67,251.04,250.37,250.96,40500.0,242.4897,242.8476,242.1995,242.7702,40500.0
2019-05-15 11:45:00,250.92,251.0,250.6,250.67,21724.0,242.7315,242.8089,242.422,242.4897,21724.0
2019-05-15 11:50:00,250.72,250.96,250.67,250.74,29654.0,242.5381,242.7702,242.4897,242.5574,29654.0
2019-05-15 11:55:00,250.74,250.93,250.66,250.82,26585.0,242.5574,242.7412,242.48,242.6348,26585.0
2019-05-15 12:00:00,250.85,250.94,250.66,250.75,23384.0,242.6638,242.7509,242.48,242.5671,23384.0
2019-05-15 12:05:00,250.69,251.0,250.57,250.75,28955.0,242.5091,242.8089,242.393,242.5671,28955.0
2019-05-15 12:10:00,250.69,250.69,250.18,250.26,20787.0,242.5091,242.5091,242.0157,242.0931,20787.0
2019-05-15 12:15:00,250.25,250.35,249.77,249.82,25013.0,242.0834,242.1801,241.6191,241.6674,25013.0
2019-05-15 12:20:00,249.83,249.98,249.79,249.89,16419.0,241.6771,241.8222,241.6384,241.7352,16419.0
2019-05-15 12:25:00,249.88,250.06,249.88,250.01,10548.0,241.7255,241.8996,241.7255,241.8512,10548.0
2019-05-15 12:30:00,250.03,250.29,249.93,250.29,10862.0,241.8706,242.1221,241.7739,242.1221,10862.0
2019-05-15 12:35:00,250.27,250.27,249.97,250.13,9909.0,242.1028,242.1028,241.8125,241.9673,9909.0
2019-05-15 12:40:00,250.1,250.32,250.07,250.32,9669.0,241.9383,242.1511,241.9093,242.1511,9669.0
2019-05-15 12:45:00,250.45,250.52,250.32,250.43,11874.0,242.2769,242.3446,242.1511,242.2575,11874.0
2019-05-15 12:50:00,250.45,250.52,250.16,250.17,17996.0,242.2769,242.3446,241.9963,242.006,17996.0
2019-05-15 12:55:00,250.2,250.22,249.87,249.95,28835.0,242.035,242.0544,241.7158,241.7932,28835.0
2019-05-15 13:00:00,249.94,250.15,249.77,250.11,47704.0,241.7835,241.9867,241.6191,241.948,47704.0
2019-05-15 13:05:00,250.11,250.24,249.92,250.01,25880.0,241.948,242.0737,241.7642,241.8512,25880.0
2019-05-15 13:10:00,250.02,250.09,249.99,250.05,14247.0,241.8609,241.9286,241.8319,241.8899,14247.0
2019-05-15 13:15:00,250.03,250.13,249.8,249.81,14609.0,241.8706,241.9673,241.6481,241.6578,14609.0
2019-05-15 13:20:00,249.82,249.99,249.78,249.83,18169.0,241.6674,241.8319,241.6287,241.6771,18169.0
2019-05-15 13:25:00,249.83,249.93,249.81,249.87,17567.0,241.6771,241.7739,241.6578,241.7158,17567.0
2019-05-15 13:30:00,249.86,250.34,249.86,250.32,11151.0,241.7061,242.1705,241.7061,242.1511,11151.0
2019-05-15 13:35:00,250.35,250.4,250.14,250.37,16715.0,242.1801,242.2285,241.977,242.1995,16715.0
2019-05-15 13:40:00,250.38,250.39,250.22,250.27,25039.0,242.2092,242.2188,242.0544,242.1028,25039.0
2019-05-15 13:45:00,250.3,250.64,250.3,250.64,9138.0,242.1318,242.4607,242.1318,242.4607,9138.0
2019-05-15 13:50:00,250.59,250.6,250.3,250.38,31760.0,242.4123,242.422,242.1318,242.2092,31760.0
2019-05-15 13:55:00,250.39,250.71,250.39,250.56,28910.0,242.2188,242.5284,242.2188,242.3833,28910.0
2019-05-15 14:00:00,250.46,250.7,250.46,250.59,25235.0,242.2866,242.5187,242.2866,242.4123,25235.0
2019-05-15 14:05:00,250.61,250.75,250.45,250.52,14966.0,242.4317,242.5671,242.2769,242.3446,14966.0
2019-05-15 14:10:00,250.55,250.65,250.47,250.53,14958.0,242.3736,242.4704,242.2962,242.3543,14958.0
2019-05-15 14:15:00,250.51,250.52,250.29,250.44,20032.0,242.3349,242.3446,242.1221,242.2672,20032.0
2019-05-15 14:20:00,250.5,250.62,250.48,250.58,15990.0,242.3253,242.4413,242.3059,242.4026,15990.0
2019-05-15 14:25:00,250.57,250.62,250.34,250.45,24184.0,242.393,242.4413,242.1705,242.2769,24184.0
2019-05-15 14:30:00,250.42,250.68,250.36,250.58,19765.0,242.2479,242.4994,242.1898,242.4026,19765.0
2019-05-15 14:35:00,250.59,250.6,250.45,250.48,14176.0,242.4123,242.422,242.2769,242.3059,14176.0
2019-05-15 14:40:00,250.43,250.44,250.2,250.23,11978.0,242.2575,242.2672,242.035,242.0641,11978.0
2019-05-15 14:45:00,250.25,250.4,250.25,250.33,12036.0,242.0834,242.2285,242.0834,242.1608,12036.0
2019-05-15 14:50:00,250.34,250.41,249.88,249.97,20566.0,242.1705,242.2382,241.7255,241.8125,20566.0
2019-05-15 14:55:00,249.97,250.0,249.77,249.79,20119.0,241.8125,241.8416,241.6191,241.6384,20119.0
2019-05-15 15:00:00,249.77,249.89,249.65,249.67,16837.0,241.6191,241.7352,241.503,241.5223,16837.0
2019-05-15 15:05:00,249.66,249.82,249.64,249.68,29265.0,241.5127,241.6674,241.4933,241.532,29265.0
2019-05-15 15:10:00,249.68,249.82,249.61,249.76,27485.0,241.532,241.6674,241.4643,241.6094,27485.0
2019-05-15 15:15:00,249.78,249.84,249.68,249.71,21741.0,241.6287,241.6868,241.532,241.561,21741.0
2019-05-15 15:20:00,249.73,249.85,249.68,249.85,22472.0,241.5804,241.6965,241.532,241.6965,22472.0
2019-05-15 15:25:00,249.84,249.89,249.73,249.8,24980.0,241.6868,241.7352,241.5804,241.6481,24980.0
2019-05-15 15:30:00,249.8,249.88,249.55,249.62,42270.0,241.6481,241.7255,241.4063,241.474,42270.0
2019-05-15 15:35:00,249.61,249.69,249.4,249.49,41578.0,241.4643,241.5417,241.2612,241.3482,41578.0
2019-05-15 15:40:00,249.49,249.5,249.4,249.42,44518.0,241.3482,241.3579,241.2612,241.2805,44518.0
2019-05-15 15:45:00,249.42,249.45,249.25,249.3,49590.0,241.2805,241.3095,241.116,241.1644,49590.0
2019-05-15 15:50:00,249.28,249.64,249.2,249.46,68222.0,241.1451,241.4933,241.0677,241.3192,68222.0
2019-05-15 15:55:00,249.48,249.62,249.21,249.33,139031.0,241.3385,241.474,241.0774,241.1934,139031.0
2019-05-16 09:30:00,250.44,251.44,250.32,250.93,103727.0,242.2672,243.2346,242.1511,242.7412,103727.0
2019-05-16 09:35:00,250.98,251.69,250.95,251.58,66844.0,242.7896,243.4764,242.7606,243.37,66844.0
2019-05-16 09:40:00,251.61,252.37,251.57,252.08,69211.0,243.399,244.1342,243.3603,243.8537,69211.0
2019-05-16 09:45:00,252.26,252.66,252.19,252.62,62451.0,244.0278,244.4148,243.9601,244.3761,62451.0
2019-05-16 09:50:00,252.63,253.08,252.36,252.77,82042.0,244.3857,244.8211,244.1246,244.5212,82042.0
2019-05-16 09:55:00,252.77,253.02,252.64,252.83,35089.0,244.5212,244.763,244.3954,244.5792,35089.0
2019-05-16 10:00:00,252.86,253.03,252.6,253.0,46113.0,244.6082,244.7727,244.3567,244.7437,46113.0
2019-05-16 10:05:00,253.0,253.08,252.87,252.99,48495.0,244.7437,244.8211,244.6179,244.734,48495.0
2019-05-16 10:10:00,252.94,253.13,252.82,252.98,26569.0,244.6856,244.8694,244.5695,244.7243,26569.0
2019-05-16 10:15:00,253.05,253.38,252.96,253.28,55082.0,244.792,245.1113,244.705,245.0145,55082.0
2019-05-16 10:20:00,253.39,253.93,253.39,253.87,31008.0,245.1209,245.6433,245.1209,245.5853,31008.0
2019-05-16 10:25:00,253.81,254.08,253.72,254.04,45863.0,245.5272,245.7884,245.4402,245.7497,45863.0
2019-05-16 10:30:00,253.98,254.19,253.77,254.16,61097.0,245.6917,245.8948,245.4885,245.8658,61097.0
2019-05-16 10:35:00,254.11,254.11,253.79,253.87,34553.0,245.8174,245.8174,245.5079,245.5853,34553.0
2019-05-16 10:40:00,253.89,254.11,253.83,253.97,21621.0,245.6046,245.8174,245.5466,245.682,21621.0
2019-05-16 10:45:00,253.88,254.11,253.67,253.77,15856.0,245.595,245.8174,245.3918,245.4885,15856.0
2019-05-16 10:50:00,253.76,254.38,253.63,254.34,28240.0,245.4789,246.0786,245.3531,246.0399,28240.0
2019-05-16 10:55:00,254.35,254.57,254.29,254.48,27950.0,246.0496,246.2624,245.9916,246.1754,27950.0
2019-05-16 11:00:00,254.5,254.64,254.2,254.2,83735.0,246.1947,246.3301,245.9045,245.9045,83735.0
2019-05-16 11:05:00,254.2,254.5,254.05,254.09,18569.0,245.9045,246.1947,245.7594,245.7981,18569.0
2019-05-16 11:10:00,254.09,254.19,253.81,253.91,19048.0,245.7981,245.8948,245.5272,245.624,19048.0
2019-05-16 11:15:00,254.0,254.27,253.93,254.19,14200.0,245.711,245.9722,245.6433,245.8948,14200.0
2019-05-16 11:20:00,254.21,254.47,254.09,254.21,17663.0,245.9142,246.1657,245.7981,245.9142,17663.0
2019-05-16 11:25:00,254.22,254.36,253.73,253.77,29455.0,245.9239,246.0593,245.4498,245.4885,29455.0
2019-05-16 11:30:00,253.75,254.19,253.57,254.18,20288.0,245.4692,245.8948,245.2951,245.8852,20288.0
2019-05-16 11:35:00,254.17,254.4,254.14,254.26,11344.0,245.8755,246.098,245.8465,245.9626,11344.0
2019-05-16 11:40:00,254.27,254.54,254.25,254.5,12414.0,245.9722,246.2334,245.9529,246.1947,12414.0
2019-05-16 11:45:00,254.54,254.54,254.21,254.35,39071.0,246.2334,246.2334,245.9142,246.0496,39071.0
2019-05-16 11:50:00,254.38,254.43,254.09,254.09,13602.0,246.0786,246.127,245.7981,245.7981,13602.0
2019-05-16 11:55:00,254.13,254.46,254.13,254.45,17261.0,245.8368,246.156,245.8368,246.1463,17261.0
2019-05-16 12:00:00,254.46,254.62,254.36,254.5,28160.0,246.156,246.3108,246.0593,246.1947,28160.0
2019-05-16 12:05:00,254.48,254.64,254.44,254.64,10479.0,246.1754,246.3301,246.1367,246.3301,10479.0
2019-05-16 12:10:00,254.6,254.84,254.56,254.84,7758.0,246.2915,246.5236,246.2528,246.5236,7758.0
2019-05-16 12:15:00,254.86,255.15,254.83,255.06,41246.0,246.543,246.8235,246.5139,246.7364,41246.0
2019-05-16 12:20:00,255.04,255.09,254.85,254.89,14915.0,246.7171,246.7655,246.5333,246.572,14915.0
2019-05-16 12:25:00,254.92,254.93,254.53,254.62,23973.0,246.601,246.6107,246.2237,246.3108,23973.0
2019-05-16 12:30:00,254.61,254.79,254.33,254.79,20725.0,246.3011,246.4753,246.0303,246.4753,20725.0
2019-05-16 12:35:00,254.79,254.8,254.38,254.39,17697.0,246.4753,246.4849,246.0786,246.0883,17697.0
2019-05-16 12:40:00,254.42,254.47,254.17,254.33,13349.0,246.1173,246.1657,245.8755,246.0303,13349.0
2019-05-16 12:45:00,254.31,254.41,254.02,254.14,13974.0,246.0109,246.1077,245.7304,245.8465,13974.0
2019-05-16 12:50:00,254.15,254.18,253.95,253.98,28642.0,245.8561,245.8852,245.6627,245.6917,28642.0
2019-05-16 12:55:00,253.96,254.26,253.88,254.09,10392.0,245.6723,245.9626,245.595,245.7981,10392.0
2019-05-16 13:00:00,254.17,254.35,253.88,253.92,17638.0,245.8755,246.0496,245.595,245.6336,17638.0
2019-05-16 13:05:00,253.91,253.94,253.74,253.78,41441.0,245.624,245.653,245.4595,245.4982,41441.0
2019-05-16 13:10:00,253.75,253.94,253.75,253.86,31949.0,245.4692,245.653,245.4692,245.5756,31949.0
2019-05-16 13:15:00,253.84,254.04,253.81,254.0,15215.0,245.5563,245.7497,245.5272,245.711,15215.0
2019-05-16 13:20:00,254.03,254.05,253.88,253.92,13088.0,245.7401,245.7594,245.595,245.6336,13088.0
2019-05-16 13:25:00,253.89,254.11,253.87,253.97,10432.0,245.6046,245.8174,245.5853,245.682,10432.0
2019-05-16 13:30:00,253.99,254.01,253.87,253.89,17033.0,245.7014,245.7207,245.5853,245.6046,17033.0
2019-05-16 13:35:00,253.88,253.91,253.74,253.82,7055.0,245.595,245.624,245.4595,245.5369,7055.0
2019-05-16 13:40:00,253.82,253.94,253.8,253.84,14245.0,245.5369,245.653,245.5176,245.5563,14245.0
2019-05-16 13:45:00,253.84,253.89,253.66,253.77,20464.0,245.5563,245.6046,245.3821,245.4885,20464.0
2019-05-16 13:50:00,253.75,253.75,253.58,253.67,10690.0,245.4692,245.4692,245.3047,245.3918,10690.0
2019-05-16 13:55:00,253.67,253.98,253.62,253.87,27362.0,245.3918,245.6917,245.3434,245.5853,27362.0
2019-05-16 14:00:00,253.83,253.99,253.75,253.83,13968.0,245.5466,245.7014,245.4692,245.5466,13968.0
2019-05-16 14:05:00,253.83,253.94,253.78,253.81,13089.0,245.5466,245.653,245.4982,245.5272,13089.0
2019-05-16 14:10:00,253.77,253.9,253.62,253.87,12482.0,245.4885,245.6143,245.3434,245.5853,12482.0
2019-05-16 14:15:00,253.87,253.95,253.77,253.77,18095.0,245.5853,245.6627,245.4885,245.4885,18095.0
2019-05-16 14:20:00,253.71,253.79,253.5,253.79,13918.0,245.4305,245.5079,245.2274,245.5079,13918.0
2019-05-16 14:25:00,253.77,254.1,253.77,254.09,19435.0,245.4885,245.8078,245.4885,245.7981,19435.0
2019-05-16 14:30:00,254.08,254.21,253.96,254.0,19806.0,245.7884,245.9142,245.6723,245.711,19806.0
2019-05-16 14:35:00,254.01,254.17,253.96,254.14,24730.0,245.7207,245.8755,245.6723,245.8465,24730.0
2019-05-16 14:40:00,254.12,254.12,253.94,254.04,17962.0,245.8271,245.8271,245.653,245.7497,17962.0
2019-05-16 14:45:00,254.05,254.08,253.89,253.94,14599.0,245.7594,245.7884,245.6046,245.653,14599.0
2019-05-16 14:50:00,253.96,254.0,253.59,253.6,10415.0,245.6723,245.711,245.3144,245.3241,10415.0
2019-05-16 14:55:00,253.59,253.81,253.51,253.79,19106.0,245.3144,245.5272,245.237,245.5079,19106.0
2019-05-16 15:00:00,253.77,253.8,253.52,253.65,17443.0,245.4885,245.5176,245.2467,245.3725,17443.0
2019-05-16 15:05:00,253.7,253.79,253.28,253.65,33217.0,245.4208,245.5079,245.0145,245.3725,33217.0
2019-05-16 15:10:00,253.65,253.78,253.57,253.73,18944.0,245.3725,245.4982,245.2951,245.4498,18944.0
2019-05-16 15:15:00,253.73,253.73,253.49,253.64,14438.0,245.4498,245.4498,245.2177,245.3628,14438.0
2019-05-16 15:20:00,253.67,253.78,253.58,253.74,27514.0,245.3918,245.4982,245.3047,245.4595,27514.0
2019-05-16 15:25:00,253.76,253.79,253.69,253.75,28838.0,245.4789,245.5079,245.4112,245.4692,28838.0
2019-05-16 15:30:00,253.75,253.77,253.49,253.72,44268.0,245.4692,245.4885,245.2177,245.4402,44268.0
2019-05-16 15:35:00,253.72,253.79,253.4,253.47,48794.0,245.4402,245.5079,245.1306,245.1983,48794.0
2019-05-16 15:40:00,253.47,253.5,253.06,253.17,43049.0,245.1983,245.2274,244.8017,244.9081,43049.0
2019-05-16 15:45:00,253.19,253.36,253.0,253.27,41977.0,244.9275,245.0919,244.7437,245.0049,41977.0
2019-05-16 15:50:00,253.27,253.31,252.95,253.19,64446.0,245.0049,245.0436,244.6953,244.9275,64446.0
2019-05-16 15:55:00,253.19,254.14,253.13,253.47,289960.0,244.9275,245.8465,244.8694,245.1983,289960.0
2019-05-17 09:30:00,251.11,252.9,251.0,252.18,175499.0,242.9153,244.6469,242.8089,243.9504,175499.0
2019-05-17 09:35:00,252.29,252.49,251.78,252.32,41288.0,244.0568,244.2503,243.5635,244.0859,41288.0
2019-05-17 09:40:00,252.31,253.2,252.22,252.29,74782.0,244.0762,244.9371,243.9891,244.0568,74782.0
2019-05-17 09:45:00,252.31,252.56,252.0,252.12,33743.0,244.0762,244.318,243.7763,243.8924,33743.0
2019-05-17 09:50:00,252.05,252.3,251.7,252.07,65445.0,243.8247,244.0665,243.4861,243.844,65445.0
2019-05-17 09:55:00,252.08,252.3,251.96,252.02,30884.0,243.8537,244.0665,243.7376,243.7956,30884.0
2019-05-17 10:00:00,252.09,252.61,251.83,251.93,21907.0,243.8634,244.3664,243.6119,243.7086,21907.0
2019-05-17 10:05:00,251.83,252.0,251.53,251.75,40938.0,243.6119,243.7763,243.3216,243.5345,40938.0
2019-05-17 10:10:00,251.72,251.83,250.92,251.02,32249.0,243.5054,243.6119,242.7315,242.8283,32249.0
2019-05-17 10:15:00,251.03,251.82,250.84,251.61,16850.0,242.838,243.6022,242.6542,243.399,16850.0
2019-05-17 10:20:00,251.61,252.0,251.58,251.87,23023.0,243.399,243.7763,243.37,243.6505,23023.0
2019-05-17 10:25:00,251.9,252.5,251.73,252.45,20486.0,243.6796,244.26,243.5151,244.2116,20486.0
2019-05-17 10:30:00,252.47,252.9,252.32,252.83,16713.0,244.231,244.6469,244.0859,244.5792,16713.0
2019-05-17 10:35:00,252.79,252.79,252.31,252.52,13180.0,244.5405,244.5405,244.0762,244.2793,13180.0
2019-05-17 10:40:00,252.53,253.09,252.53,252.89,14084.0,244.289,244.8307,244.289,244.6373,14084.0
2019-05-17 10:45:00,252.93,253.13,252.84,253.13,9352.0,244.676,244.8694,244.5889,244.8694,9352.0
2019-05-17 10:50:00,253.12,253.67,253.09,253.67,17340.0,244.8598,245.3918,244.8307,245.3918,17340.0
2019-05-17 10:55:00,253.65,254.08,253.5,253.84,46693.0,245.3725,245.7884,245.2274,245.5563,46693.0
2019-05-17 11:00:00,253.85,254.14,253.81,253.99,22233.0,245.5659,245.8465,245.5272,245.7014,22233.0
2019-05-17 11:05:00,253.97,254.14,253.72,254.01,18305.0,245.682,245.8465,245.4402,245.7207,18305.0
2019-05-17 11:10:00,254.03,254.24,253.88,254.13,13377.0,245.7401,245.9432,245.595,245.8368,13377.0
2019-05-17 11:15:00,254.15,254.29,253.76,253.77,16856.0,245.8561,245.9916,245.4789,245.4885,16856.0
2019-05-17 11:20:00,253.78,254.2,253.73,253.89,18000.0,245.4982,245.9045,245.4498,245.6046,18000.0
2019-05-17 11:25:00,253.9,253.99,253.73,253.78,13753.0,245.6143,245.7014,245.4498,245.4982,13753.0
2019-05-17 11:30:00,253.81,253.89,253.09,253.24,18144.0,245.5272,245.6046,244.8307,244.9758,18144.0
2019-05-17 11:35:00,253.2,253.22,253.0,253.02,16490.0,244.9371,244.9565,244.7437,244.763,16490.0
2019-05-17 11:40:00,253.04,253.04,252.36,252.63,24715.0,244.7824,244.7824,244.1246,244.3857,24715.0
2019-05-17 11:45:00,252.64,252.89,252.5,252.53,9656.0,244.3954,244.6373,244.26,244.289,9656.0
2019-05-17 11:50:00,252.47,252.84,252.33,252.79,9304.0,244.231,244.5889,244.0955,244.5405,9304.0
2019-05-17 11:55:00,252.76,253.11,252.66,253.0,14070.0,244.5115,244.8501,244.4148,244.7437,14070.0
2019-05-17 12:00:00,252.95,253.01,252.66,252.72,11346.0,244.6953,244.7533,244.4148,244.4728,11346.0
2019-05-17 12:05:00,252.65,252.65,252.23,252.53,11934.0,244.4051,244.4051,243.9988,244.289,11934.0
2019-05-17 12:10:00,252.44,252.59,252.36,252.42,7718.0,244.2019,244.347,244.1246,244.1826,7718.0
2019-05-17 12:15:00,252.41,252.91,252.41,252.91,6692.0,244.1729,244.6566,244.1729,244.6566,6692.0
2019-05-17 12:20:00,252.86,252.99,252.8,252.9,7517.0,244.6082,244.734,244.5502,244.6469,7517.0
2019-05-17 12:25:00,252.96,253.05,252.64,252.74,6563.0,244.705,244.792,244.3954,244.4922,6563.0
2019-05-17 12:30:00,252.71,252.85,252.56,252.7,5797.0,244.4631,244.5986,244.318,244.4535,5797.0
2019-05-17 12:35:00,252.71,252.84,252.54,252.67,9405.0,244.4631,244.5889,244.2987,244.4244,9405.0
2019-05-17 12:40:00,252.7,253.14,252.67,253.05,10771.0,244.4535,244.8791,244.4244,244.792,10771.0
2019-05-17 12:45:00,253.02,253.11,252.85,253.04,8792.0,244.763,244.8501,244.5986,244.7824,8792.0
2019-05-17 12:50:00,253.02,253.46,253.02,253.34,8617.0,244.763,245.1887,244.763,245.0726,8617.0
2019-05-17 12:55:00,253.31,253.35,253.13,253.34,4892.0,245.0436,245.0822,244.8694,245.0726,4892.0
2019-05-17 13:00:00,253.33,253.39,252.95,252.95,12257.0,245.0629,245.1209,244.6953,244.6953,12257.0
2019-05-17 13:05:00,253.02,253.13,252.92,253.1,18316.0,244.763,244.8694,244.6663,244.8404,18316.0
2019-05-17 13:10:00,253.14,253.22,252.97,253.17,13033.0,244.8791,244.9565,244.7146,244.9081,13033.0
2019-05-17 13:15:00,253.21,253.51,253.19,253.21,8511.0,244.9468,245.237,244.9275,244.9468,8511.0
2019-05-17 13:20:00,253.21,253.31,253.05,253.19,12683.0,244.9468,245.0436,244.792,244.9275,12683.0
2019-05-17 13:25:00,253.19,253.21,253.03,253.04,5541.0,244.9275,244.9468,244.7727,244.7824,5541.0
2019-05-17 13:30:00,253.04,253.2,252.75,253.17,4009.0,244.7824,244.9371,244.5018,244.9081,4009.0
2019-05-17 13:35:00,253.19,253.36,253.17,253.23,4376.0,244.9275,245.0919,244.9081,244.9662,4376.0
2019-05-17 13:40:00,253.36,253.36,252.89,253.04,8688.0,245.0919,245.0919,244.6373,244.7824,8688.0
2019-05-17 13:45:00,253.04,253.25,252.86,253.25,4438.0,244.7824,244.9855,244.6082,244.9855,4438.0
2019-05-17 13:50:00,253.22,253.27,253.1,253.25,6891.0,244.9565,245.0049,244.8404,244.9855,6891.0
2019-05-17 13:55:00,253.28,253.6,253.23,253.51,11522.0,245.0145,245.3241,244.9662,245.237,11522.0
2019-05-17 14:00:00,253.5,253.73,253.49,253.7,18048.0,245.2274,245.4498,245.2177,245.4208,18048.0
2019-05-17 14:05:00,253.74,253.74,253.42,253.53,8672.0,245.4595,245.4595,245.15,245.2564,8672.0
2019-05-17 14:10:00,253.56,253.57,253.2,253.36,7187.0,245.2854,245.2951,244.9371,245.0919,7187.0
2019-05-17 14:15:00,253.38,253.48,253.21,253.44,7525.0,245.1113,245.208,244.9468,245.1693,7525.0
2019-05-17 14:20:00,253.44,253.58,253.31,253.49,12844.0,245.1693,245.3047,245.0436,245.2177,12844.0
2019-05-17 14:25:00,253.48,253.51,253.32,253.51,10488.0,245.208,245.237,245.0532,245.237,10488.0
2019-05-17 14:30:00,253.45,253.48,253.3,253.37,11388.0,245.179,245.208,245.0339,245.1016,11388.0
2019-05-17 14:35:00,253.39,253.69,253.39,253.55,9455.0,245.1209,245.4112,245.1209,245.2757,9455.0
2019-05-17 14:40:00,253.57,253.78,253.43,253.78,11820.0,245.2951,245.4982,245.1596,245.4982,11820.0
2019-05-17 14:45:00,253.82,253.88,253.73,253.88,9574.0,245.5369,245.595,245.4498,245.595,9574.0
2019-05-17 14:50:00,253.86,254.12,253.85,254.04,24061.0,245.5756,245.8271,245.5659,245.7497,24061.0
2019-05-17 14:55:00,254.05,254.19,254.03,254.07,16685.0,245.7594,245.8948,245.7401,245.7788,16685.0
2019-05-17 15:00:00,254.1,254.15,253.24,253.26,31698.0,245.8078,245.8561,244.9758,244.9952,31698.0
2019-05-17 15:05:00,253.3,253.32,252.73,252.76,24801.0,245.0339,245.0532,244.4825,244.5115,24801.0
2019-05-17 15:10:00,252.68,252.91,252.4,252.88,28071.0,244.4341,244.6566,244.1632,244.6276,28071.0
2019-05-17 15:15:00,252.68,252.75,252.38,252.6,20839.0,244.4341,244.5018,244.1439,244.3567,20839.0
2019-05-17 15:20:00,252.67,252.91,252.4,252.84,21740.0,244.4244,244.6566,244.1632,244.5889,21740.0
2019-05-17 15:25:00,252.81,253.17,252.56,253.14,23534.0,244.5599,244.9081,244.318,244.8791,23534.0
2019-05-17 15:30:00,253.14,253.14,252.46,252.72,43303.0,244.8791,244.8791,244.2213,244.4728,43303.0
2019-05-17 15:35:00,252.75,252.97,252.54,252.56,24016.0,244.5018,244.7146,244.2987,244.318,24016.0
2019-05-17 15:40:00,252.56,253.03,252.2,252.87,44048.0,244.318,244.7727,243.9698,244.6179,44048.0
2019-05-17 15:45:00,252.85,252.91,252.12,252.43,48410.0,244.5986,244.6566,243.8924,244.1923,48410.0
2019-05-17 15:50:00,252.43,253.07,252.3,252.78,71625.0,244.1923,244.8114,244.0665,244.5308,71625.0
2019-05-17 15:55:00,252.76,253.19,252.46,252.51,128233.0,244.5115,244.9275,244.2213,244.2697,128233.0
2019-05-20 09:30:00,250.49,250.94,250.01,250.3,93448.0,242.3156,242.7509,241.8512,242.1318,93448.0
2019-05-20 09:35:00,250.34,250.48,249.33,249.8,52827.0,242.1705,242.3059,241.1934,241.6481,52827.0
2019-05-20 09:40:00,249.75,250.68,249.71,250.53,31452.0,241.5997,242.4994,241.561,242.3543,31452.0
2019-05-20 09:45:00,250.62,251.46,250.44,250.47,27121.0,242.4413,243.2539,242.2672,242.2962,27121.0
2019-05-20 09:50:00,250.37,251.3,250.0,251.25,25339.0,242.1995,243.0991,241.8416,243.0508,25339.0
2019-05-20 09:55:00,251.37,252.15,251.34,251.91,49411.0,243.1669,243.9214,243.1378,243.6892,49411.0
2019-05-20 10:00:00,251.82,252.25,251.38,252.24,28465.0,243.6022,244.0181,243.1765,244.0085,28465.0
2019-05-20 10:05:00,252.21,252.86,252.1,252.52,26908.0,243.9794,244.6082,243.873,244.2793,26908.0
2019-05-20 10:10:00,252.53,252.63,252.11,252.35,11094.0,244.289,244.3857,243.8827,244.1149,11094.0
2019-05-20 10:15:00,252.34,252.56,252.09,252.24,10191.0,244.1052,244.318,243.8634,244.0085,10191.0
2019-05-20 10:20:00,252.31,252.94,252.23,252.81,15623.0,244.0762,244.6856,243.9988,244.5599,15623.0
2019-05-20 10:25:00,252.83,253.5,252.83,253.24,35618.0,244.5792,245.2274,244.5792,244.9758,35618.0
2019-05-20 10:30:00,253.21,253.63,252.98,253.5,24058.0,244.9468,245.3531,244.7243,245.2274,24058.0
2019-05-20 10:35:00,253.52,253.8,253.23,253.64,27941.0,245.2467,245.5176,244.9662,245.3628,27941.0
2019-05-20 10:40:00,253.72,254.03,253.53,253.58,33564.0,245.4402,245.7401,245.2564,245.3047,33564.0
2019-05-20 10:45:00,253.59,253.93,253.34,253.34,15150.0,245.3144,245.6433,245.0726,245.0726,15150.0
2019-05-20 10:50:00,253.34,253.74,253.1,253.46,33297.0,245.0726,245.4595,244.8404,245.1887,33297.0
2019-05-20 10:55:00,253.51,254.02,253.48,253.98,24905.0,245.237,245.7304,245.208,245.6917,24905.0
2019-05-20 11:00:00,253.98,254.21,253.49,253.51,14401.0,245.6917,245.9142,245.2177,245.237,14401.0
2019-05-20 11:05:00,253.56,253.69,253.4,253.52,10289.0,245.2854,245.4112,245.1306,245.2467,10289.0
2019-05-20 11:10:00,253.51,253.87,253.45,253.58,10773.0,245.237,245.5853,245.179,245.3047,10773.0
2019-05-20 11:15:00,253.56,253.67,253.29,253.56,12057.0,245.2854,245.3918,245.0242,245.2854,12057.0
2019-05-20 11:20:00,253.49,253.75,253.24,253.71,10444.0,245.2177,245.4692,244.9758,245.4305,10444.0
2019-05-20 11:25:00,253.66,253.88,253.51,253.66,18484.0,245.3821,245.595,245.237,245.3821,18484.0
2019-05-20 11:30:00,253.68,254.19,253.64,253.92,22609.0,245.4015,245.8948,245.3628,245.6336,22609.0
2019-05-20 11:35:00,253.89,253.89,253.24,253.26,7901.0,245.6046,245.6046,244.9758,244.9952,7901.0
2019-05-20 11:40:00,253.39,253.64,253.22,253.48,15315.0,245.1209,245.3628,244.9565,245.208,15315.0
2019-05-20 11:45:00,253.48,253.87,253.48,253.77,7396.0,245.208,245.5853,245.208,245.4885,7396.0
2019-05-20 11:50:00,253.73,253.83,253.49,253.67,8729.0,245.4498,245.5466,245.2177,245.3918,8729.0
2019-05-20 11:55:00,253.69,253.89,253.46,253.83,8063.0,245.4112,245.6046,245.1887,245.5466,8063.0
2019-05-20 12:00:00,253.82,254.02,253.55,253.94,18478.0,245.5369,245.7304,245.2757,245.653,18478.0
2019-05-20 12:05:00,253.89,253.92,253.72,253.8,8338.0,245.6046,245.6336,245.4402,245.5176,8338.0
2019-05-20 12:10:00,253.76,254.15,253.74,254.04,18597.0,245.4789,245.8561,245.4595,245.7497,18597.0
2019-05-20 12:15:00,254.02,254.39,254.02,254.1,25125.0,245.7304,246.0883,245.7304,245.8078,25125.0
2019-05-20 12:20:00,254.07,254.19,253.72,253.72,10344.0,245.7788,245.8948,245.4402,245.4402,10344.0
2019-05-20 12:25:00,253.81,254.0,253.51,253.51,8155.0,245.5272,245.711,245.237,245.237,8155.0
2019-05-20 12:30:00,253.58,253.64,253.1,253.17,24730.0,245.3047,245.3628,244.8404,244.9081,24730.0
2019-05-20 12:35:00,253.22,253.53,253.22,253.45,23403.0,244.9565,245.2564,244.9565,245.179,23403.0
2019-05-20 12:40:00,253.41,253.44,253.16,253.21,10386.0,245.1403,245.1693,244.8984,244.9468,10386.0
2019-05-20 12:45:00,253.17,253.4,253.13,253.15,12385.0,244.9081,245.1306,244.8694,244.8888,12385.0
2019-05-20 12:50:00,253.07,253.22,252.79,252.81,24002.0,244.8114,244.9565,244.5405,244.5599,24002.0
2019-05-20 12:55:00,252.81,253.0,252.72,252.81,14256.0,244.5599,244.7437,244.4728,244.5599,14256.0
2019-05-20 13:00:00,252.83,252.99,252.71,252.87,9295.0,244.5792,244.734,244.4631,244.6179,9295.0
2019-05-20 13:05:00,252.92,253.05,252.86,252.92,8183.0,244.6663,244.792,244.6082,244.6663,8183.0
2019-05-20 13:10:00,253.04,253.24,252.96,253.16,31355.0,244.7824,244.9758,244.705,244.8984,31355.0
2019-05-20 13:15:00,253.15,253.36,253.11,253.19,11727.0,244.8888,245.0919,244.8501,244.9275,11727.0
2019-05-20 13:20:00,253.26,253.5,253.16,253.18,10265.0,244.9952,245.2274,244.8984,244.9178,10265.0
2019-05-20 13:25:00,253.23,253.47,253.13,253.41,9903.0,244.9662,245.1983,244.8694,245.1403,9903.0
2019-05-20 13:30:00,253.42,253.47,253.23,253.24,12349.0,245.15,245.1983,244.9662,244.9758,12349.0
2019-05-20 13:35:00,253.25,253.65,253.2,253.5,12211.0,244.9855,245.3725,244.9371,245.2274,12211.0
2019-05-20 13:40:00,253.48,253.57,253.42,253.51,7514.0,245.208,245.2951,245.15,245.237,7514.0
2019-05-20 13:45:00,253.51,253.54,253.25,253.35,10600.0,245.237,245.266,244.9855,245.0822,10600.0
2019-05-20 13:50:00,253.35,253.4,253.08,253.14,19868.0,245.0822,245.1306,244.8211,244.8791,19868.0
2019-05-20 13:55:00,253.15,253.15,252.89,253.05,17275.0,244.8888,244.8888,244.6373,244.792,17275.0
2019-05-20 14:00:00,253.04,253.13,252.84,253.0,13058.0,244.7824,244.8694,244.5889,244.7437,13058.0
2019-05-20 14:05:00,252.97,253.13,252.81,252.84,16760.0,244.7146,244.8694,244.5599,244.5889,16760.0
2019-05-20 14:10:00,252.82,253.14,252.82,252.99,14345.0,244.5695,244.8791,244.5695,244.734,14345.0
2019-05-20 14:15:00,252.96,253.08,252.84,252.95,11049.0,244.705,244.8211,244.5889,244.6953,11049.0
2019-05-20 14:20:00,252.98,253.11,252.85,252.9,14781.0,244.7243,244.8501,244.5986,244.6469,14781.0
2019-05-20 14:25:00,252.79,252.87,252.72,252.8,31263.0,244.5405,244.6179,244.4728,244.5502,31263.0
2019-05-20 14:30:00,252.86,253.05,252.83,252.87,18940.0,244.6082,244.792,244.5792,244.6179,18940.0
2019-05-20 14:35:00,252.84,252.85,252.32,252.47,23504.0,244.5889,244.5986,244.0859,244.231,23504.0
2019-05-20 14:40:00,252.44,252.67,252.41,252.6,13819.0,244.2019,244.4244,244.1729,244.3567,13819.0
2019-05-20 14:45:00,252.6,252.6,252.27,252.29,22573.0,244.3567,244.3567,244.0375,244.0568,22573.0
2019-05-20 14:50:00,252.28,252.4,252.21,252.34,17937.0,244.0472,244.1632,243.9794,244.1052,17937.0
2019-05-20 14:55:00,252.32,252.69,252.27,252.67,25213.0,244.0859,244.4438,244.0375,244.4244,25213.0
2019-05-20 15:00:00,252.68,252.68,252.4,252.43,19059.0,244.4341,244.4341,244.1632,244.1923,19059.0
2019-05-20 15:05:00,252.43,252.61,252.16,252.22,21807.0,244.1923,244.3664,243.9311,243.9891,21807.0
2019-05-20 15:10:00,252.25,252.3,252.01,252.25,23094.0,244.0181,244.0665,243.786,244.0181,23094.0
2019-05-20 15:15:00,252.25,252.61,252.24,252.55,24158.0,244.0181,244.3664,244.0085,244.3084,24158.0
2019-05-20 15:20:00,252.53,252.74,252.34,252.42,36892.0,244.289,244.4922,244.1052,244.1826,36892.0
2019-05-20 15:25:00,252.38,252.8,252.32,252.8,31919.0,244.1439,244.5502,244.0859,244.5502,31919.0
2019-05-20 15:30:00,252.77,253.07,252.67,253.0,35113.0,244.5212,244.8114,244.4244,244.7437,35113.0
2019-05-20 15:35:00,252.99,253.47,252.98,253.29,47857.0,244.734,245.1983,244.7243,245.0242,47857.0
2019-05-20 15:40:00,253.32,253.44,253.07,253.21,44083.0,245.0532,245.1693,244.8114,244.9468,44083.0
2019-05-20 15:45:00,253.18,253.25,253.04,253.05,29740.0,244.9178,244.9855,244.7824,244.792,29740.0
2019-05-20 15:50:00,253.1,253.64,253.07,253.56,51246.0,244.8404,245.3628,244.8114,245.2854,51246.0
2019-05-20 15:55:00,253.56,253.75,253.4,253.41,165641.0,245.2854,245.4692,245.1306,245.1403,165641.0
2019-05-21 09:30:00,255.0,255.47,254.8,255.35,89401.0,246.6784,247.1331,246.4849,247.017,89401.0
2019-05-21 09:35:00,255.44,255.83,255.29,255.62,44808.0,247.104,247.4813,246.9589,247.2782,44808.0
2019-05-21 09:40:00,255.52,255.87,255.4,255.44,24263.0,247.1814,247.52,247.0653,247.104,24263.0
2019-05-21 09:45:00,255.39,255.64,254.71,255.18,38315.0,247.0557,247.2975,246.3979,246.8525,38315.0
2019-05-21 09:50:00,255.23,255.28,254.7,254.91,29336.0,246.9009,246.9493,246.3882,246.5913,29336.0
2019-05-21 09:55:00,254.92,255.08,254.27,254.43,32140.0,246.601,246.7558,245.9722,246.127,32140.0
2019-05-21 10:00:00,254.42,255.15,254.38,254.99,67256.0,246.1173,246.8235,246.0786,246.6687,67256.0
2019-05-21 10:05:00,254.97,255.05,254.55,254.62,24643.0,246.6494,246.7268,246.2431,246.3108,24643.0
2019-05-21 10:10:00,254.63,254.82,254.25,254.4,22233.0,246.3205,246.5043,245.9529,246.098,22233.0
2019-05-21 10:15:00,254.39,254.69,254.11,254.32,35594.0,246.0883,246.3785,245.8174,246.0206,35594.0
2019-05-21 10:20:00,254.34,254.46,253.79,253.79,24770.0,246.0399,246.156,245.5079,245.5079,24770.0
2019-05-21 10:25:00,253.83,254.15,253.83,254.05,25752.0,245.5466,245.8561,245.5466,245.7594,25752.0
2019-05-21 10:30:00,254.04,254.42,253.91,254.38,20279.0,245.7497,246.1173,245.624,246.0786,20279.0
2019-05-21 10:35:00,254.37,254.43,254.08,254.1,22902.0,246.069,246.127,245.7884,245.8078,22902.0
2019-05-21 10:40:00,254.13,254.61,254.04,254.61,25254.0,245.8368,246.3011,245.7497,246.3011,25254.0
2019-05-21 10:45:00,254.61,255.13,254.61,255.09,28123.0,246.3011,246.8042,246.3011,246.7655,28123.0
2019-05-21 10:50:00,255.14,255.25,254.9,255.14,23844.0,246.8138,246.9202,246.5817,246.8138,23844.0
2019-05-21 10:55:00,255.15,255.51,255.05,255.34,30956.0,246.8235,247.1718,246.7268,247.0073,30956.0
2019-05-21 11:00:00,255.34,255.59,255.05,255.14,46201.0,247.0073,247.2491,246.7268,246.8138,46201.0
2019-05-21 11:05:00,255.16,255.37,255.07,255.11,17399.0,246.8332,247.0363,246.7461,246.7848,17399.0
2019-05-21 11:10:00,255.12,255.28,255.03,255.07,16707.0,246.7945,246.9493,246.7074,246.7461,16707.0
2019-05-21 11:15:00,255.08,255.22,255.02,255.06,21590.0,246.7558,246.8912,246.6977,246.7364,21590.0
2019-05-21 11:20:00,255.07,255.11,254.85,255.01,19766.0,246.7461,246.7848,246.5333,246.6881,19766.0
2019-05-21 11:25:00,255.04,255.21,254.99,255.18,19339.0,246.7171,246.8815,246.6687,246.8525,19339.0
2019-05-21 11:30:00,255.19,255.25,254.81,254.96,18443.0,246.8622,246.9202,246.4946,246.6397,18443.0
2019-05-21 11:35:00,254.92,255.13,254.8,255.09,17946.0,246.601,246.8042,246.4849,246.7655,17946.0
2019-05-21 11:40:00,255.12,255.13,254.77,255.0,20905.0,246.7945,246.8042,246.4559,246.6784,20905.0
2019-05-21 11:45:00,254.99,255.09,254.83,254.93,28883.0,246.6687,246.7655,246.5139,246.6107,28883.0
2019-05-21 11:50:00,254.92,254.98,254.71,254.87,31384.0,246.601,246.6591,246.3979,246.5526,31384.0
2019-05-21 11:55:00,254.79,254.93,254.68,254.74,18294.0,246.4753,246.6107,246.3688,246.4269,18294.0
2019-05-21 12:00:00,254.77,255.26,254.77,254.89,22480.0,246.4559,246.9299,246.4559,246.572,22480.0
2019-05-21 12:05:00,254.91,255.07,254.9,254.98,10862.0,246.5913,246.7461,246.5817,246.6591,10862.0
2019-05-21 12:10:00,254.99,255.25,254.99,255.18,10445.0,246.6687,246.9202,246.6687,246.8525,10445.0
2019-05-21 12:15:00,255.17,255.18,254.78,254.89,12563.0,246.8429,246.8525,246.4656,246.572,12563.0
2019-05-21 12:20:00,254.92,255.1,254.88,254.98,9528.0,246.601,246.7751,246.5623,246.6591,9528.0
2019-05-21 12:25:00,255.01,255.13,254.94,255.03,11427.0,246.6881,246.8042,246.6204,246.7074,11427.0
2019-05-21 12:30:00,255.02,255.06,254.87,254.95,12173.0,246.6977,246.7364,246.5526,246.63,12173.0
2019-05-21 12:35:00,254.94,254.94,254.6,254.64,20452.0,246.6204,246.6204,246.2915,246.3301,20452.0
2019-05-21 12:40:00,254.63,254.86,254.58,254.85,11284.0,246.3205,246.543,246.2721,246.5333,11284.0
2019-05-21 12:45:00,254.84,254.88,254.58,254.83,12022.0,246.5236,246.5623,246.2721,246.5139,12022.0
2019-05-21 12:50:00,254.81,254.88,254.69,254.85,14823.0,246.4946,246.5623,246.3785,246.5333,14823.0
2019-05-21 12:55:00,254.9,254.99,254.82,254.99,10495.0,246.5817,246.6687,246.5043,246.6687,10495.0
2019-05-21 13:00:00,254.98,255.02,254.79,254.9,17977.0,246.6591,246.6977,246.4753,246.5817,17977.0
2019-05-21 13:05:00,254.93,255.09,254.92,255.06,8733.0,246.6107,246.7655,246.601,246.7364,8733.0
2019-05-21 13:10:00,255.04,255.14,254.99,255.06,9530.0,246.7171,246.8138,246.6687,246.7364,9530.0
2019-05-21 13:15:00,255.06,255.06,254.88,255.0,10684.0,246.7364,246.7364,246.5623,246.6784,10684.0
2019-05-21 13:20:00,254.97,255.16,254.96,255.11,20291.0,246.6494,246.8332,246.6397,246.7848,20291.0
2019-05-21 13:25:00,255.11,255.13,254.98,254.98,11897.0,246.7848,246.8042,246.6591,246.6591,11897.0
2019-05-21 13:30:00,255.0,255.02,254.88,254.94,13526.0,246.6784,246.6977,246.5623,246.6204,13526.0
2019-05-21 13:35:00,254.92,254.98,254.83,254.96,8761.0,246.601,246.6591,246.5139,246.6397,8761.0
2019-05-21 13:40:00,254.96,255.38,254.92,255.35,11932.0,246.6397,247.046,246.601,247.017,11932.0
2019-05-21 13:45:00,255.35,255.47,255.29,255.41,21967.0,247.017,247.1331,246.9589,247.075,21967.0
2019-05-21 13:50:00,255.42,255.49,255.39,255.43,13294.0,247.0847,247.1524,247.0557,247.0944,13294.0
2019-05-21 13:55:00,255.46,255.54,255.4,255.48,14556.0,247.1234,247.2008,247.0653,247.1427,14556.0
2019-05-21 14:00:00,255.48,255.56,255.37,255.54,12309.0,247.1427,247.2201,247.0363,247.2008,12309.0
2019-05-21 14:05:00,255.51,255.69,255.51,255.52,14959.0,247.1718,247.3459,247.1718,247.1814,14959.0
2019-05-21 14:10:00,255.55,255.58,255.27,255.32,18974.0,247.2105,247.2395,246.9396,246.988,18974.0
2019-05-21 14:15:00,255.3,255.64,255.29,255.64,20023.0,246.9686,247.2975,246.9589,247.2975,20023.0
2019-05-21 14:20:00,255.65,255.74,255.44,255.44,9481.0,247.3072,247.3943,247.104,247.104,9481.0
2019-05-21 14:25:00,255.43,255.74,255.35,255.65,13624.0,247.0944,247.3943,247.017,247.3072,13624.0
2019-05-21 14:30:00,255.65,255.73,255.65,255.66,11893.0,247.3072,247.3846,247.3072,247.3169,11893.0
2019-05-21 14:35:00,255.66,255.66,255.47,255.61,17444.0,247.3169,247.3169,247.1331,247.2685,17444.0
2019-05-21 14:40:00,255.62,255.72,255.59,255.72,10185.0,247.2782,247.3749,247.2491,247.3749,10185.0
2019-05-21 14:45:00,255.72,255.76,255.65,255.65,15998.0,247.3749,247.4136,247.3072,247.3072,15998.0
2019-05-21 14:50:00,255.65,255.8,255.55,255.59,18837.0,247.3072,247.4523,247.2105,247.2491,18837.0
2019-05-21 14:55:00,255.57,255.69,255.57,255.65,15218.0,247.2298,247.3459,247.2298,247.3072,15218.0
2019-05-21 15:00:00,255.61,255.62,255.33,255.39,26217.0,247.2685,247.2782,246.9976,247.0557,26217.0
2019-05-21 15:05:00,255.42,255.59,255.4,255.52,20114.0,247.0847,247.2491,247.0653,247.1814,20114.0
2019-05-21 15:10:00,255.52,255.61,255.39,255.59,20003.0,247.1814,247.2685,247.0557,247.2491,20003.0
2019-05-21 15:15:00,255.58,255.6,255.48,255.58,20436.0,247.2395,247.2588,247.1427,247.2395,20436.0
2019-05-21 15:20:00,255.57,255.67,255.46,255.55,19271.0,247.2298,247.3265,247.1234,247.2105,19271.0
2019-05-21 15:25:00,255.59,255.74,255.47,255.73,30016.0,247.2491,247.3943,247.1331,247.3846,30016.0
2019-05-21 15:30:00,255.7,255.95,255.69,255.85,40340.0,247.3556,247.5974,247.3459,247.5007,40340.0
2019-05-21 15:35:00,255.84,255.86,255.72,255.76,29769.0,247.491,247.5103,247.3749,247.4136,29769.0
2019-05-21 15:40:00,255.78,255.79,255.37,255.48,33738.0,247.4329,247.4426,247.0363,247.1427,33738.0
2019-05-21 15:45:00,255.47,255.5,255.28,255.41,32873.0,247.1331,247.1621,246.9493,247.075,32873.0
2019-05-21 15:50:00,255.41,255.47,255.21,255.37,49485.0,247.075,247.1331,246.8815,247.0363,49485.0
2019-05-21 15:55:00,255.4,255.7,255.28,255.43,149957.0,247.0653,247.3556,246.9493,247.0944,149957.0
2019-05-22 09:30:00,254.75,256.35,254.5,256.27,82345.0,246.4366,247.9843,246.1947,247.907,82345.0
2019-05-22 09:35:00,256.31,256.82,256.24,256.63,98723.0,247.9457,248.439,247.8779,248.2552,98723.0
2019-05-22 09:40:00,256.63,256.77,256.04,256.59,26200.0,248.2552,248.3906,247.6845,248.2165,26200.0
2019-05-22 09:45:00,256.66,256.98,256.61,256.88,24324.0,248.2842,248.5938,248.2359,248.497,24324.0
2019-05-22 09:50:00,256.8,257.4,256.7,257.26,35700.0,248.4197,249.0001,248.3229,248.8646,35700.0
2019-05-22 09:55:00,257.28,257.61,257.28,257.48,24787.0,248.884,249.2032,248.884,249.0775,24787.0
2019-05-22 10:00:00,257.45,257.64,257.1,257.56,34114.0,249.0484,249.2322,248.7099,249.1549,34114.0
2019-05-22 10:05:00,257.57,257.85,257.42,257.76,28328.0,249.1645,249.4354,249.0194,249.3483,28328.0
2019-05-22 10:10:00,257.79,258.03,257.59,258.02,70696.0,249.3774,249.6095,249.1839,249.5998,70696.0
2019-05-22 10:15:00,258.0,258.86,258.0,258.22,38890.0,249.5805,250.4124,249.5805,249.7933,38890.0
2019-05-22 10:20:00,258.24,258.33,257.83,258.26,27117.0,249.8127,249.8997,249.416,249.832,27117.0
2019-05-22 10:25:00,258.25,258.42,258.0,258.08,33007.0,249.8223,249.9868,249.5805,249.6579,33007.0
2019-05-22 10:30:00,258.0,258.33,257.76,257.83,29639.0,249.5805,249.8997,249.3483,249.416,29639.0
2019-05-22 10:35:00,257.87,257.94,257.44,257.61,23664.0,249.4547,249.5225,249.0388,249.2032,23664.0
2019-05-22 10:40:00,257.64,257.64,257.27,257.27,26751.0,249.2322,249.2322,248.8743,248.8743,26751.0
2019-05-22 10:45:00,257.32,257.55,257.11,257.37,23156.0,248.9227,249.1452,248.7195,248.9711,23156.0
2019-05-22 10:50:00,257.26,257.65,257.26,257.56,26665.0,248.8646,249.2419,248.8646,249.1549,26665.0
2019-05-22 10:55:00,257.61,257.66,257.21,257.45,34256.0,249.2032,249.2516,248.8163,249.0484,34256.0
2019-05-22 11:00:00,257.4,257.4,256.93,257.05,22293.0,249.0001,249.0001,248.5454,248.6615,22293.0
2019-05-22 11:05:00,257.06,257.07,256.92,256.92,11305.0,248.6712,248.6808,248.5357,248.5357,11305.0
2019-05-22 11:10:00,256.95,257.25,256.91,257.13,18054.0,248.5648,248.855,248.5261,248.7389,18054.0
2019-05-22 11:15:00,257.18,257.33,257.1,257.1,17855.0,248.7873,248.9324,248.7099,248.7099,17855.0
2019-05-22 11:20:00,257.18,257.18,256.91,256.92,19529.0,248.7873,248.7873,248.5261,248.5357,19529.0
2019-05-22 11:25:00,256.97,257.37,256.95,257.37,18721.0,248.5841,248.9711,248.5648,248.9711,18721.0
2019-05-22 11:30:00,257.35,257.61,257.19,257.25,16190.0,248.9517,249.2032,248.7969,248.855,16190.0
2019-05-22 11:35:00,257.24,257.24,256.86,256.88,12926.0,248.8453,248.8453,248.4777,248.497,12926.0
2019-05-22 11:40:00,256.81,256.99,256.78,256.88,16729.0,248.4293,248.6035,248.4003,248.497,16729.0
2019-05-22 11:45:00,256.92,257.18,256.88,257.13,16637.0,248.5357,248.7873,248.497,248.7389,16637.0
2019-05-22 11:50:00,257.13,257.33,257.07,257.15,19027.0,248.7389,248.9324,248.6808,248.7582,19027.0
2019-05-22 11:55:00,257.19,257.32,257.13,257.21,9150.0,248.7969,248.9227,248.7389,248.8163,9150.0
2019-05-22 12:00:00,257.24,257.46,257.04,257.33,21561.0,248.8453,249.0581,248.6518,248.9324,21561.0
2019-05-22 12:05:00,257.27,257.59,257.18,257.46,12834.0,248.8743,249.1839,248.7873,249.0581,12834.0
2019-05-22 12:10:00,257.46,257.64,257.31,257.42,10838.0,249.0581,249.2322,248.913,249.0194,10838.0
2019-05-22 12:15:00,257.34,257.65,257.34,257.62,10808.0,248.942,249.2419,248.942,249.2129,10808.0
2019-05-22 12:20:00,257.62,257.79,257.61,257.72,12015.0,249.2129,249.3774,249.2032,249.3096,12015.0
2019-05-22 12:25:00,257.69,257.69,257.32,257.53,17618.0,249.2806,249.2806,248.9227,249.1258,17618.0
2019-05-22 12:30:00,257.5,257.56,257.25,257.49,18172.0,249.0968,249.1549,248.855,249.0871,18172.0
2019-05-22 12:35:00,257.53,257.7,257.51,257.54,8520.0,249.1258,249.2903,249.1065,249.1355,8520.0
2019-05-22 12:40:00,257.52,257.62,257.31,257.31,7947.0,249.1162,249.2129,248.913,248.913,7947.0
2019-05-22 12:45:00,257.36,257.42,257.2,257.28,7952.0,248.9614,249.0194,248.8066,248.884,7952.0
2019-05-22 12:50:00,257.24,257.28,257.19,257.23,6681.0,248.8453,248.884,248.7969,248.8356,6681.0
2019-05-22 12:55:00,257.21,257.38,257.16,257.36,9439.0,248.8163,248.9807,248.7679,248.9614,9439.0
2019-05-22 13:00:00,257.34,257.39,257.24,257.32,14507.0,248.942,248.9904,248.8453,248.9227,14507.0
2019-05-22 13:05:00,257.27,257.41,257.1,257.1,15955.0,248.8743,249.0098,248.7099,248.7099,15955.0
2019-05-22 13:10:00,257.1,257.1,256.85,257.05,11744.0,248.7099,248.7099,248.468,248.6615,11744.0
2019-05-22 13:15:00,257.08,257.18,256.92,257.01,14076.0,248.6905,248.7873,248.5357,248.6228,14076.0
2019-05-22 13:20:00,256.98,257.16,256.83,257.02,11054.0,248.5938,248.7679,248.4487,248.6325,11054.0
2019-05-22 13:25:00,257.02,257.17,256.96,257.06,15067.0,248.6325,248.7776,248.5744,248.6712,15067.0
2019-05-22 13:30:00,257.07,257.07,256.8,256.86,13444.0,248.6808,248.6808,248.4197,248.4777,13444.0
2019-05-22 13:35:00,256.83,257.01,256.83,257.01,11111.0,248.4487,248.6228,248.4487,248.6228,11111.0
2019-05-22 13:40:00,257.03,257.45,257.03,257.39,14752.0,248.6422,249.0484,248.6422,248.9904,14752.0
2019-05-22 13:45:00,257.4,257.47,257.21,257.21,14464.0,249.0001,249.0678,248.8163,248.8163,14464.0
2019-05-22 13:50:00,257.27,257.61,257.21,257.59,16826.0,248.8743,249.2032,248.8163,249.1839,16826.0
2019-05-22 13:55:00,257.6,257.98,257.57,257.87,34759.0,249.1936,249.5612,249.1645,249.4547,34759.0
2019-05-22 14:00:00,257.86,257.86,257.25,257.37,26727.0,249.4451,249.4451,248.855,248.9711,26727.0
2019-05-22 14:05:00,257.46,257.62,257.4,257.55,11208.0,249.0581,249.2129,249.0001,249.1452,11208.0
2019-05-22 14:10:00,257.58,257.58,257.26,257.32,10661.0,249.1742,249.1742,248.8646,248.9227,10661.0
2019-05-22 14:15:00,257.32,257.36,256.93,257.07,18888.0,248.9227,248.9614,248.5454,248.6808,18888.0
2019-05-22 14:20:00,257.07,257.33,257.05,257.32,13229.0,248.6808,248.9324,248.6615,248.9227,13229.0
2019-05-22 14:25:00,257.32,257.35,257.06,257.11,15371.0,248.9227,248.9517,248.6712,248.7195,15371.0
2019-05-22 14:30:00,257.14,257.5,257.14,257.42,23118.0,248.7486,249.0968,248.7486,249.0194,23118.0
2019-05-22 14:35:00,257.41,257.62,257.4,257.47,18494.0,249.0098,249.2129,249.0001,249.0678,18494.0
2019-05-22 14:40:00,257.44,257.58,257.4,257.46,15861.0,249.0388,249.1742,249.0001,249.0581,15861.0
2019-05-22 14:45:00,257.5,257.56,257.45,257.5,13082.0,249.0968,249.1549,249.0484,249.0968,13082.0
2019-05-22 14:50:00,257.53,257.53,257.09,257.11,13268.0,249.1258,249.1258,248.7002,248.7195,13268.0
2019-05-22 14:55:00,257.14,257.22,257.0,257.06,14358.0,248.7486,248.826,248.6131,248.6712,14358.0
2019-05-22 15:00:00,257.06,257.21,257.03,257.03,16881.0,248.6712,248.8163,248.6422,248.6422,16881.0
2019-05-22 15:05:00,257.02,257.11,256.88,257.02,16476.0,248.6325,248.7195,248.497,248.6325,16476.0
2019-05-22 15:10:00,257.04,257.15,256.99,257.05,16874.0,248.6518,248.7582,248.6035,248.6615,16874.0
2019-05-22 15:15:00,257.05,257.14,256.95,257.11,12115.0,248.6615,248.7486,248.5648,248.7195,12115.0
2019-05-22 15:20:00,257.1,257.21,256.92,257.0,14610.0,248.7099,248.8163,248.5357,248.6131,14610.0
2019-05-22 15:25:00,257.03,257.18,256.82,256.83,13904.0,248.6422,248.7873,248.439,248.4487,13904.0
2019-05-22 15:30:00,256.81,256.81,256.46,256.58,33433.0,248.4293,248.4293,248.0908,248.2068,33433.0
2019-05-22 15:35:00,256.63,256.83,256.57,256.81,28133.0,248.2552,248.4487,248.1972,248.4293,28133.0
2019-05-22 15:40:00,256.78,256.98,256.69,256.97,39702.0,248.4003,248.5938,248.3133,248.5841,39702.0
2019-05-22 15:45:00,256.97,257.06,256.86,257.03,31916.0,248.5841,248.6712,248.4777,248.6422,31916.0
2019-05-22 15:50:00,257.04,257.14,256.92,257.0,35719.0,248.6518,248.7486,248.5357,248.6131,35719.0
2019-05-22 15:55:00,256.99,257.03,256.79,256.91,97985.0,248.6035,248.6422,248.41,248.5261,97985.0
2019-05-23 09:30:00,254.75,255.7,254.6,255.34,107041.0,246.4366,247.3556,246.2915,247.0073,107041.0
2019-05-23 09:35:00,255.29,255.63,255.05,255.22,57590.0,246.9589,247.2878,246.7268,246.8912,57590.0
2019-05-23 09:40:00,255.21,255.32,254.85,255.07,64937.0,246.8815,246.988,246.5333,246.7461,64937.0
2019-05-23 09:45:00,255.04,255.36,254.55,254.88,38122.0,246.7171,247.0267,246.2431,246.5623,38122.0
2019-05-23 09:50:00,254.92,254.92,254.26,254.59,53162.0,246.601,246.601,245.9626,246.2818,53162.0
2019-05-23 09:55:00,254.51,254.86,254.37,254.52,61778.0,246.2044,246.543,246.069,246.2141,61778.0
2019-05-23 10:00:00,254.44,255.09,254.41,254.61,38026.0,246.1367,246.7655,246.1077,246.3011,38026.0
2019-05-23 10:05:00,254.6,254.65,254.4,254.49,32826.0,246.2915,246.3398,246.098,246.185,32826.0
2019-05-23 10:10:00,254.5,254.67,253.96,254.1,40009.0,246.1947,246.3592,245.6723,245.8078,40009.0
2019-05-23 10:15:00,254.15,254.32,253.54,253.64,27212.0,245.8561,246.0206,245.266,245.3628,27212.0
2019-05-23 10:20:00,253.65,254.0,253.44,253.97,12922.0,245.3725,245.711,245.1693,245.682,12922.0
2019-05-23 10:25:00,253.96,254.33,253.64,254.26,12301.0,245.6723,246.0303,245.3628,245.9626,12301.0
2019-05-23 10:30:00,254.32,254.8,254.32,254.73,19922.0,246.0206,246.4849,246.0206,246.4172,19922.0
2019-05-23 10:35:00,254.78,254.88,254.41,254.85,16386.0,246.4656,246.5623,246.1077,246.5333,16386.0
2019-05-23 10:40:00,254.92,254.95,254.52,254.53,8078.0,246.601,246.63,246.2141,246.2237,8078.0
2019-05-23 10:45:00,254.46,254.85,254.43,254.63,17021.0,246.156,246.5333,246.127,246.3205,17021.0
2019-05-23 10:50:00,254.7,255.0,254.54,254.91,18757.0,246.3882,246.6784,246.2334,246.5913,18757.0
2019-05-23 10:55:00,254.92,254.95,254.53,254.64,19275.0,246.601,246.63,246.2237,246.3301,19275.0
2019-05-23 11:00:00,254.65,254.66,253.93,254.06,34524.0,246.3398,246.3495,245.6433,245.7691,34524.0
2019-05-23 11:05:00,254.06,254.21,253.94,254.11,15879.0,245.7691,245.9142,245.653,245.8174,15879.0
2019-05-23 11:10:00,254.07,254.12,253.66,253.76,14994.0,245.7788,245.8271,245.3821,245.4789,14994.0
2019-05-23 11:15:00,253.69,253.89,253.65,253.73,17363.0,245.4112,245.6046,245.3725,245.4498,17363.0
2019-05-23 11:20:00,253.76,253.89,253.36,253.66,18480.0,245.4789,245.6046,245.0919,245.3821,18480.0
2019-05-23 11:25:00,253.65,254.01,253.51,253.51,44205.0,245.3725,245.7207,245.237,245.237,44205.0
2019-05-23 11:30:00,253.53,253.59,253.1,253.12,20268.0,245.2564,245.3144,244.8404,244.8598,20268.0
2019-05-23 11:35:00,253.11,253.32,252.96,253.28,31956.0,244.8501,245.0532,244.705,245.0145,31956.0
2019-05-23 11:40:00,253.22,253.24,252.92,253.0,28595.0,244.9565,244.9758,244.6663,244.7437,28595.0
2019-05-23 11:45:00,253.01,253.2,252.88,253.01,12927.0,244.7533,244.9371,244.6276,244.7533,12927.0
2019-05-23 11:50:00,253.0,253.19,252.56,252.57,9772.0,244.7437,244.9275,244.318,244.3277,9772.0
2019-05-23 11:55:00,252.59,252.71,252.38,252.65,18664.0,244.347,244.4631,244.1439,244.4051,18664.0
2019-05-23 12:00:00,252.63,252.71,252.48,252.51,24105.0,244.3857,244.4631,244.2406,244.2697,24105.0
2019-05-23 12:05:00,252.49,253.11,252.4,252.7,27158.0,244.2503,244.8501,244.1632,244.4535,27158.0
2019-05-23 12:10:00,252.64,252.77,252.48,252.56,12212.0,244.3954,244.5212,244.2406,244.318,12212.0
2019-05-23 12:15:00,252.61,252.63,252.33,252.44,23017.0,244.3664,244.3857,244.0955,244.2019,23017.0
2019-05-23 12:20:00,252.42,252.42,251.79,251.79,30866.0,244.1826,244.1826,243.5732,243.5732,30866.0
2019-05-23 12:25:00,251.82,252.26,251.82,252.21,27870.0,243.6022,244.0278,243.6022,243.9794,27870.0
2019-05-23 12:30:00,252.28,252.29,251.9,252.03,21368.0,244.0472,244.0568,243.6796,243.8053,21368.0
2019-05-23 12:35:00,252.0,252.28,251.95,252.2,13915.0,243.7763,244.0472,243.7279,243.9698,13915.0
2019-05-23 12:40:00,252.16,252.46,252.09,252.29,19248.0,243.9311,244.2213,243.8634,244.0568,19248.0
2019-05-23 12:45:00,252.29,252.4,251.99,252.13,10061.0,244.0568,244.1632,243.7666,243.9021,10061.0
2019-05-23 12:50:00,252.12,252.12,251.45,251.66,25320.0,243.8924,243.8924,243.2443,243.4474,25320.0
2019-05-23 12:55:00,251.76,251.81,251.48,251.55,14983.0,243.5441,243.5925,243.2733,243.341,14983.0
2019-05-23 13:00:00,251.49,251.69,251.37,251.63,20708.0,243.2829,243.4764,243.1669,243.4184,20708.0
2019-05-23 13:05:00,251.7,251.75,251.62,251.68,13062.0,243.4861,243.5345,243.4087,243.4667,13062.0
2019-05-23 13:10:00,251.71,251.78,251.45,251.45,15747.0,243.4958,243.5635,243.2443,243.2443,15747.0
2019-05-23 13:15:00,251.45,251.62,251.39,251.6,8806.0,243.2443,243.4087,243.1862,243.3894,8806.0
2019-05-23 13:20:00,251.59,251.94,251.51,251.83,12984.0,243.3797,243.7183,243.3023,243.6119,12984.0
2019-05-23 13:25:00,251.83,252.07,251.73,251.96,25380.0,243.6119,243.844,243.5151,243.7376,25380.0
2019-05-23 13:30:00,251.93,252.1,251.87,251.91,24998.0,243.7086,243.873,243.6505,243.6892,24998.0
2019-05-23 13:35:00,251.9,252.0,251.74,252.0,14560.0,243.6796,243.7763,243.5248,243.7763,14560.0
2019-05-23 13:40:00,252.0,252.02,251.88,251.94,22904.0,243.7763,243.7956,243.6602,243.7183,22904.0
2019-05-23 13:45:00,251.93,251.93,251.34,251.34,21090.0,243.7086,243.7086,243.1378,243.1378,21090.0
2019-05-23 13:50:00,251.34,251.51,251.18,251.37,17566.0,243.1378,243.3023,242.9831,243.1669,17566.0
2019-05-23 13:55:00,251.34,251.87,251.34,251.73,12790.0,243.1378,243.6505,243.1378,243.5151,12790.0
2019-05-23 14:00:00,251.71,252.09,251.64,251.71,13031.0,243.4958,243.8634,243.4281,243.4958,13031.0
2019-05-23 14:05:00,251.73,251.87,251.58,251.58,12383.0,243.5151,243.6505,243.37,243.37,12383.0
2019-05-23 14:10:00,251.6,251.68,251.25,251.39,23395.0,243.3894,243.4667,243.0508,243.1862,23395.0
2019-05-23 14:15:00,251.39,251.56,251.2,251.51,18577.0,243.1862,243.3507,243.0024,243.3023,18577.0
2019-05-23 14:20:00,251.56,251.91,251.55,251.81,12055.0,243.3507,243.6892,243.341,243.5925,12055.0
2019-05-23 14:25:00,251.83,251.93,251.45,251.45,19341.0,243.6119,243.7086,243.2443,243.2443,19341.0
2019-05-23 14:30:00,251.46,251.53,251.16,251.19,49841.0,243.2539,243.3216,242.9637,242.9927,49841.0
2019-05-23 14:35:00,251.18,251.2,250.72,250.77,58236.0,242.9831,243.0024,242.5381,242.5864,58236.0
2019-05-23 14:40:00,250.78,250.8,250.31,250.38,30444.0,242.5961,242.6155,242.1415,242.2092,30444.0
2019-05-23 14:45:00,250.39,250.43,250.16,250.21,64739.0,242.2188,242.2575,241.9963,242.0447,64739.0
2019-05-23 14:50:00,250.2,250.34,249.96,250.28,137771.0,242.035,242.1705,241.8029,242.1124,137771.0
2019-05-23 14:55:00,250.27,250.33,249.99,250.03,68465.0,242.1028,242.1608,241.8319,241.8706,68465.0
2019-05-23 15:00:00,250.02,250.08,249.9,249.99,88880.0,241.8609,241.919,241.7448,241.8319,88880.0
2019-05-23 15:05:00,249.99,250.02,249.77,249.84,53871.0,241.8319,241.8609,241.6191,241.6868,53871.0
2019-05-23 15:10:00,249.9,250.03,249.76,250.01,55645.0,241.7448,241.8706,241.6094,241.8512,55645.0
2019-05-23 15:15:00,250.01,250.12,249.73,249.98,54105.0,241.8512,241.9577,241.5804,241.8222,54105.0
2019-05-23 15:20:00,249.98,250.67,249.98,250.1,175402.0,241.8222,242.4897,241.8222,241.9383,175402.0
2019-05-23 15:25:00,250.09,250.57,249.97,250.36,75646.0,241.9286,242.393,241.8125,242.1898,75646.0
2019-05-23 15:30:00,250.36,250.4,250.12,250.15,97653.0,242.1898,242.2285,241.9577,241.9867,97653.0
2019-05-23 15:35:00,250.15,250.33,249.83,249.89,105357.0,241.9867,242.1608,241.6771,241.7352,105357.0
2019-05-23 15:40:00,249.87,249.93,248.84,248.86,131499.0,241.7158,241.7739,240.7194,240.7388,131499.0
2019-05-23 15:45:00,248.86,249.1,248.33,248.91,230580.0,240.7388,240.9709,240.2261,240.7871,230580.0
2019-05-23 15:50:00,248.87,249.84,248.83,249.84,162158.0,240.7484,241.6868,240.7098,241.6868,162158.0
2019-05-23 15:55:00,249.85,250.09,249.71,249.83,263659.0,241.6965,241.9286,241.561,241.6771,263659.0
2019-05-24 09:30:00,253.14,253.37,251.93,252.64,100337.0,244.8791,245.1016,243.7086,244.3954,100337.0
2019-05-24 09:35:00,252.65,253.22,252.33,252.4,39637.0,244.4051,244.9565,244.0955,244.1632,39637.0
2019-05-24 09:40:00,252.4,253.35,252.4,252.7,20881.0,244.1632,245.0822,244.1632,244.4535,20881.0
2019-05-24 09:45:00,252.77,253.22,252.4,252.44,41492.0,244.5212,244.9565,244.1632,244.2019,41492.0
2019-05-24 09:50:00,252.43,252.76,252.15,252.52,32461.0,244.1923,244.5115,243.9214,244.2793,32461.0
2019-05-24 09:55:00,252.52,252.63,252.28,252.43,19998.0,244.2793,244.3857,244.0472,244.1923,19998.0
2019-05-24 10:00:00,252.42,252.69,252.26,252.59,14200.0,244.1826,244.4438,244.0278,244.347,14200.0
2019-05-24 10:05:00,252.54,252.56,252.31,252.39,18846.0,244.2987,244.318,244.0762,244.1536,18846.0
2019-05-24 10:10:00,252.34,252.57,252.27,252.29,21751.0,244.1052,244.3277,244.0375,244.0568,21751.0
2019-05-24 10:15:00,252.32,252.45,252.23,252.4,18708.0,244.0859,244.2116,243.9988,244.1632,18708.0
2019-05-24 10:20:00,252.4,252.44,252.05,252.08,17630.0,244.1632,244.2019,243.8247,243.8537,17630.0
2019-05-24 10:25:00,252.12,252.12,251.81,251.92,18881.0,243.8924,243.8924,243.5925,243.6989,18881.0
2019-05-24 10:30:00,251.93,251.96,251.75,251.75,18325.0,243.7086,243.7376,243.5345,243.5345,18325.0
2019-05-24 10:35:00,251.78,251.84,251.36,251.63,27152.0,243.5635,243.6215,243.1572,243.4184,27152.0
2019-05-24 10:40:00,251.61,251.71,251.4,251.52,25533.0,243.399,243.4958,243.1959,243.312,25533.0
2019-05-24 10:45:00,251.57,251.64,251.19,251.19,14426.0,243.3603,243.4281,242.9927,242.9927,14426.0
2019-05-24 10:50:00,251.15,251.16,250.69,250.74,21367.0,242.954,242.9637,242.5091,242.5574,21367.0
2019-05-24 10:55:00,250.73,250.73,250.38,250.38,28560.0,242.5477,242.5477,242.2092,242.2092,28560.0
2019-05-24 11:00:00,250.44,250.67,250.33,250.52,14229.0,242.2672,242.4897,242.1608,242.3446,14229.0
2019-05-24 11:05:00,250.48,250.8,250.46,250.64,16376.0,242.3059,242.6155,242.2866,242.4607,16376.0
2019-05-24 11:10:00,250.63,250.79,250.45,250.77,13302.0,242.451,242.6058,242.2769,242.5864,13302.0
2019-05-24 11:15:00,250.8,250.8,250.53,250.68,12089.0,242.6155,242.6155,242.3543,242.4994,12089.0
2019-05-24 11:20:00,250.67,250.88,250.6,250.62,32844.0,242.4897,242.6929,242.422,242.4413,32844.0
2019-05-24 11:25:00,250.62,250.66,250.35,250.66,34041.0,242.4413,242.48,242.1801,242.48,34041.0
2019-05-24 11:30:00,250.67,251.2,250.63,251.2,10463.0,242.4897,243.0024,242.451,243.0024,10463.0
2019-05-24 11:35:00,251.19,251.32,251.08,251.25,11693.0,242.9927,243.1185,242.8863,243.0508,11693.0
2019-05-24 11:40:00,251.26,251.29,251.08,251.2,18362.0,243.0605,243.0895,242.8863,243.0024,18362.0
2019-05-24 11:45:00,251.2,251.38,251.18,251.38,8400.0,243.0024,243.1765,242.9831,243.1765,8400.0
2019-05-24 11:50:00,251.33,251.47,251.3,251.46,8219.0,243.1282,243.2636,243.0991,243.2539,8219.0
2019-05-24 11:55:00,251.45,251.6,251.38,251.4,13158.0,243.2443,243.3894,243.1765,243.1959,13158.0
2019-05-24 12:00:00,251.43,251.76,251.22,251.75,10701.0,243.2249,243.5441,243.0218,243.5345,10701.0
2019-05-24 12:05:00,251.75,251.92,251.7,251.8,22797.0,243.5345,243.6989,243.4861,243.5828,22797.0
2019-05-24 12:10:00,251.83,251.94,251.62,251.94,39859.0,243.6119,243.7183,243.4087,243.7183,39859.0
2019-05-24 12:15:00,251.95,252.0,251.59,251.77,16834.0,243.7279,243.7763,243.3797,243.5538,16834.0
2019-05-24 12:20:00,251.87,252.3,251.79,252.22,16821.0,243.6505,244.0665,243.5732,243.9891,16821.0
2019-05-24 12:25:00,252.17,252.29,252.11,252.18,7965.0,243.9408,244.0568,243.8827,243.9504,7965.0
2019-05-24 12:30:00,252.22,252.52,252.13,252.46,15169.0,243.9891,244.2793,243.9021,244.2213,15169.0
2019-05-24 12:35:00,252.47,252.5,252.25,252.37,12065.0,244.231,244.26,244.0181,244.1342,12065.0
2019-05-24 12:40:00,252.34,252.4,252.2,252.36,21600.0,244.1052,244.1632,243.9698,244.1246,21600.0
2019-05-24 12:45:00,252.34,252.44,252.12,252.12,7550.0,244.1052,244.2019,243.8924,243.8924,7550.0
2019-05-24 12:50:00,252.11,252.29,252.06,252.19,11956.0,243.8827,244.0568,243.8343,243.9601,11956.0
2019-05-24 12:55:00,252.21,252.24,251.89,251.96,13651.0,243.9794,244.0085,243.6699,243.7376,13651.0
2019-05-24 13:00:00,251.99,252.04,251.57,251.57,16712.0,243.7666,243.815,243.3603,243.3603,16712.0
2019-05-24 13:05:00,251.56,251.66,251.49,251.57,13651.0,243.3507,243.4474,243.2829,243.3603,13651.0
2019-05-24 13:10:00,251.55,251.65,251.46,251.54,19107.0,243.341,243.4377,243.2539,243.3313,19107.0
2019-05-24 13:15:00,251.54,251.59,251.39,251.41,9651.0,243.3313,243.3797,243.1862,243.2056,9651.0
2019-05-24 13:20:00,251.41,251.54,251.17,251.23,14500.0,243.2056,243.3313,242.9734,243.0314,14500.0
2019-05-24 13:25:00,251.21,251.32,251.15,251.23,9333.0,243.0121,243.1185,242.954,243.0314,9333.0
2019-05-24 13:30:00,251.26,251.33,251.12,251.26,11526.0,243.0605,243.1282,242.925,243.0605,11526.0
2019-05-24 13:35:00,251.28,251.37,251.2,251.32,11788.0,243.0798,243.1669,243.0024,243.1185,11788.0
2019-05-24 13:40:00,251.31,251.39,251.24,251.36,17554.0,243.1088,243.1862,243.0411,243.1572,17554.0
2019-05-24 13:45:00,251.38,251.41,251.32,251.36,7925.0,243.1765,243.2056,243.1185,243.1572,7925.0
2019-05-24 13:50:00,251.34,251.75,251.32,251.62,29463.0,243.1378,243.5345,243.1185,243.4087,29463.0
2019-05-24 13:55:00,251.59,251.6,251.43,251.5,14937.0,243.3797,243.3894,243.2249,243.2926,14937.0
2019-05-24 14:00:00,251.47,251.53,251.33,251.36,21481.0,243.2636,243.3216,243.1282,243.1572,21481.0
2019-05-24 14:05:00,251.41,251.44,251.24,251.41,30307.0,243.2056,243.2346,243.0411,243.2056,30307.0
2019-05-24 14:10:00,251.42,251.44,251.21,251.23,16410.0,243.2152,243.2346,243.0121,243.0314,16410.0
2019-05-24 14:15:00,251.19,251.49,251.12,251.41,16681.0,242.9927,243.2829,242.925,243.2056,16681.0
2019-05-24 14:20:00,251.39,251.41,251.14,251.25,22602.0,243.1862,243.2056,242.9444,243.0508,22602.0
2019-05-24 14:25:00,251.26,251.34,251.1,251.1,20266.0,243.0605,243.1378,242.9057,242.9057,20266.0
2019-05-24 14:30:00,251.13,251.26,251.03,251.13,28748.0,242.9347,243.0605,242.838,242.9347,28748.0
2019-05-24 14:35:00,251.11,251.36,251.1,251.36,13924.0,242.9153,243.1572,242.9057,243.1572,13924.0
2019-05-24 14:40:00,251.36,251.53,251.34,251.35,20664.0,243.1572,243.3216,243.1378,243.1475,20664.0
2019-05-24 14:45:00,251.34,251.46,251.29,251.33,14411.0,243.1378,243.2539,243.0895,243.1282,14411.0
2019-05-24 14:50:00,251.33,251.35,251.16,251.35,18375.0,243.1282,243.1475,242.9637,243.1475,18375.0
2019-05-24 14:55:00,251.37,251.77,251.36,251.75,17705.0,243.1669,243.5538,243.1572,243.5345,17705.0
2019-05-24 15:00:00,251.74,251.9,251.62,251.86,16530.0,243.5248,243.6796,243.4087,243.6409,16530.0
2019-05-24 15:05:00,251.88,252.04,251.86,252.04,15925.0,243.6602,243.815,243.6409,243.815,15925.0
2019-05-24 15:10:00,252.05,252.06,251.79,252.06,24563.0,243.8247,243.8343,243.5732,243.8343,24563.0
2019-05-24 15:15:00,251.99,252.0,251.77,251.78,14897.0,243.7666,243.7763,243.5538,243.5635,14897.0
2019-05-24 15:20:00,251.77,252.06,251.72,252.02,11992.0,243.5538,243.8343,243.5054,243.7956,11992.0
2019-05-24 15:25:00,252.02,252.16,251.95,252.06,17381.0,243.7956,243.9311,243.7279,243.8343,17381.0
2019-05-24 15:30:00,252.05,252.05,251.86,251.98,29854.0,243.8247,243.8247,243.6409,243.757,29854.0
2019-05-24 15:35:00,252.02,252.1,251.89,251.94,32506.0,243.7956,243.873,243.6699,243.7183,32506.0
2019-05-24 15:40:00,251.95,252.01,251.81,251.99,31605.0,243.7279,243.786,243.5925,243.7666,31605.0
2019-05-24 15:45:00,251.99,252.13,251.93,252.07,43671.0,243.7666,243.9021,243.7086,243.844,43671.0
2019-05-24 15:50:00,252.12,252.17,251.86,251.99,53356.0,243.8924,243.9408,243.6409,243.7666,53356.0
2019-05-24 15:55:00,251.97,252.12,251.38,251.66,152483.0,243.7473,243.8924,243.1765,243.4474,152483.0
2019-05-28 09:30:00,252.66,254.67,252.65,254.67,97876.0,244.4148,246.3592,244.4051,246.3592,97876.0
2019-05-28 09:35:00,254.75,255.8,254.74,255.8,54330.0,246.4366,247.4523,246.4269,247.4523,54330.0
2019-05-28 09:40:00,255.85,256.15,255.51,255.87,41467.0,247.5007,247.7909,247.1718,247.52,41467.0
2019-05-28 09:45:00,256.03,256.29,255.89,256.18,62478.0,247.6748,247.9263,247.5394,247.8199,62478.0
2019-05-28 09:50:00,256.23,256.66,256.05,256.49,49631.0,247.8683,248.2842,247.6941,248.1198,49631.0
2019-05-28 09:55:00,256.43,257.76,256.18,257.73,74567.0,248.0617,249.3483,247.8199,249.3193,74567.0
2019-05-28 10:00:00,257.7,257.76,256.36,256.83,40507.0,249.2903,249.3483,247.994,248.4487,40507.0
2019-05-28 10:05:00,256.74,257.23,256.73,256.9,39197.0,248.3616,248.8356,248.3519,248.5164,39197.0
2019-05-28 10:10:00,256.92,257.06,256.67,256.74,34222.0,248.5357,248.6712,248.2939,248.3616,34222.0
2019-05-28 10:15:00,256.72,256.92,256.52,256.92,37888.0,248.3423,248.5357,248.1488,248.5357,37888.0
2019-05-28 10:20:00,256.85,257.4,256.84,257.14,32355.0,248.468,249.0001,248.4584,248.7486,32355.0
2019-05-28 10:25:00,257.11,257.24,256.94,257.07,24690.0,248.7195,248.8453,248.5551,248.6808,24690.0
2019-05-28 10:30:00,257.09,257.19,256.43,256.45,30944.0,248.7002,248.7969,248.0617,248.0811,30944.0
2019-05-28 10:35:00,256.45,256.66,256.29,256.57,27214.0,248.0811,248.2842,247.9263,248.1972,27214.0
2019-05-28 10:40:00,256.62,256.89,256.39,256.52,20300.0,248.2455,248.5067,248.023,248.1488,20300.0
2019-05-28 10:45:00,256.45,256.5,256.12,256.22,13050.0,248.0811,248.1295,247.7619,247.8586,13050.0
2019-05-28 10:50:00,256.2,256.27,255.8,255.84,18258.0,247.8392,247.907,247.4523,247.491,18258.0
2019-05-28 10:55:00,255.83,256.34,255.83,256.24,24551.0,247.4813,247.9747,247.4813,247.8779,24551.0
2019-05-28 11:00:00,256.24,256.63,256.19,256.61,24530.0,247.8779,248.2552,247.8296,248.2359,24530.0
2019-05-28 11:05:00,256.54,256.58,256.17,256.37,28709.0,248.1681,248.2068,247.8102,248.0037,28709.0
2019-05-28 11:10:00,256.41,256.84,256.41,256.76,29250.0,248.0424,248.4584,248.0424,248.381,29250.0
2019-05-28 11:15:00,256.78,256.83,256.37,256.53,38041.0,248.4003,248.4487,248.0037,248.1585,38041.0
2019-05-28 11:20:00,256.56,256.66,256.27,256.45,9813.0,248.1875,248.2842,247.907,248.0811,9813.0
2019-05-28 11:25:00,256.43,256.58,256.38,256.45,43332.0,248.0617,248.2068,248.0134,248.0811,43332.0
2019-05-28 11:30:00,256.46,256.46,256.05,256.22,21356.0,248.0908,248.0908,247.6941,247.8586,21356.0
2019-05-28 11:35:00,256.22,256.38,256.15,256.27,23704.0,247.8586,248.0134,247.7909,247.907,23704.0
2019-05-28 11:40:00,256.27,256.55,256.26,256.46,46058.0,247.907,248.1778,247.8973,248.0908,46058.0
2019-05-28 11:45:00,256.49,256.76,256.38,256.63,22958.0,248.1198,248.381,248.0134,248.2552,22958.0
2019-05-28 11:50:00,256.57,256.85,256.51,256.76,60425.0,248.1972,248.468,248.1391,248.381,60425.0
2019-05-28 11:55:00,256.79,256.92,256.7,256.87,17512.0,248.41,248.5357,248.3229,248.4874,17512.0
2019-05-28 12:00:00,256.86,257.19,256.79,257.09,31039.0,248.4777,248.7969,248.41,248.7002,31039.0
2019-05-28 12:05:00,257.11,257.47,257.09,257.29,52627.0,248.7195,249.0678,248.7002,248.8937,52627.0
2019-05-28 12:10:00,257.29,257.45,257.25,257.33,18217.0,248.8937,249.0484,248.855,248.9324,18217.0
2019-05-28 12:15:00,257.33,257.48,257.31,257.34,17880.0,248.9324,249.0775,248.913,248.942,17880.0
2019-05-28 12:20:00,257.34,257.7,257.32,257.66,38621.0,248.942,249.2903,248.9227,249.2516,38621.0
2019-05-28 12:25:00,257.64,257.69,257.44,257.47,24125.0,249.2322,249.2806,249.0388,249.0678,24125.0
2019-05-28 12:30:00,257.5,257.61,257.32,257.35,12544.0,249.0968,249.2032,248.9227,248.9517,12544.0
2019-05-28 12:35:00,257.33,257.41,257.25,257.29,15245.0,248.9324,249.0098,248.855,248.8937,15245.0
2019-05-28 12:40:00,257.28,257.39,257.03,257.1,14534.0,248.884,248.9904,248.6422,248.7099,14534.0
2019-05-28 12:45:00,257.07,257.32,257.0,257.24,16749.0,248.6808,248.9227,248.6131,248.8453,16749.0
2019-05-28 12:50:00,257.23,257.32,257.07,257.07,11793.0,248.8356,248.9227,248.6808,248.6808,11793.0
2019-05-28 12:55:00,257.12,257.31,257.08,257.29,32536.0,248.7292,248.913,248.6905,248.8937,32536.0
2019-05-28 13:00:00,257.26,257.29,257.12,257.14,93729.0,248.8646,248.8937,248.7292,248.7486,93729.0
2019-05-28 13:05:00,257.14,257.23,256.7,256.7,95099.0,248.7486,248.8356,248.3229,248.3229,95099.0
2019-05-28 13:10:00,256.7,256.86,256.7,256.8,18374.0,248.3229,248.4777,248.3229,248.4197,18374.0
2019-05-28 13:15:00,256.85,257.03,256.77,256.98,22864.0,248.468,248.6422,248.3906,248.5938,22864.0
2019-05-28 13:20:00,256.98,257.24,256.98,257.24,35847.0,248.5938,248.8453,248.5938,248.8453,35847.0
2019-05-28 13:25:00,257.22,257.3,256.93,256.97,60947.0,248.826,248.9033,248.5454,248.5841,60947.0
2019-05-28 13:30:00,256.94,256.96,256.75,256.75,29464.0,248.5551,248.5744,248.3713,248.3713,29464.0
2019-05-28 13:35:00,256.74,256.83,256.62,256.72,12749.0,248.3616,248.4487,248.2455,248.3423,12749.0
2019-05-28 13:40:00,256.69,256.84,256.63,256.74,5818.0,248.3133,248.4584,248.2552,248.3616,5818.0
2019-05-28 13:45:00,256.74,256.77,256.27,256.38,17696.0,248.3616,248.3906,247.907,248.0134,17696.0
2019-05-28 13:50:00,256.33,256.4,256.26,256.31,14801.0,247.965,248.0327,247.8973,247.9457,14801.0
2019-05-28 13:55:00,256.34,256.42,256.13,256.27,18741.0,247.9747,248.0521,247.7715,247.907,18741.0
2019-05-28 14:00:00,256.26,256.26,255.78,255.78,34574.0,247.8973,247.8973,247.4329,247.4329,34574.0
2019-05-28 14:05:00,255.78,255.91,255.32,255.34,26732.0,247.4329,247.5587,246.988,247.0073,26732.0
2019-05-28 14:10:00,255.32,255.35,254.89,255.02,26957.0,246.988,247.017,246.572,246.6977,26957.0
2019-05-28 14:15:00,255.03,255.07,254.86,254.91,25635.0,246.7074,246.7461,246.543,246.5913,25635.0
2019-05-28 14:20:00,254.89,254.89,254.57,254.63,15104.0,246.572,246.572,246.2624,246.3205,15104.0
2019-05-28 14:25:00,254.64,254.68,254.35,254.36,20301.0,246.3301,246.3688,246.0496,246.0593,20301.0
2019-05-28 14:30:00,254.3,254.57,254.22,254.52,21888.0,246.0012,246.2624,245.9239,246.2141,21888.0
2019-05-28 14:35:00,254.52,254.52,254.24,254.24,10226.0,246.2141,246.2141,245.9432,245.9432,10226.0
2019-05-28 14:40:00,254.22,254.22,253.71,253.81,20361.0,245.9239,245.9239,245.4305,245.5272,20361.0
2019-05-28 14:45:00,253.85,253.95,253.59,253.61,38511.0,245.5659,245.6627,245.3144,245.3338,38511.0
2019-05-28 14:50:00,253.58,253.58,253.26,253.35,26138.0,245.3047,245.3047,244.9952,245.0822,26138.0
2019-05-28 14:55:00,253.34,253.73,253.32,253.7,22517.0,245.0726,245.4498,245.0532,245.4208,22517.0
2019-05-28 15:00:00,253.68,253.68,253.42,253.42,25062.0,245.4015,245.4015,245.15,245.15,25062.0
2019-05-28 15:05:00,253.44,253.71,253.43,253.62,18199.0,245.1693,245.4305,245.1596,245.3434,18199.0
2019-05-28 15:10:00,253.59,253.66,253.37,253.66,14369.0,245.3144,245.3821,245.1016,245.3821,14369.0
2019-05-28 15:15:00,253.63,253.86,253.56,253.62,58300.0,245.3531,245.5756,245.2854,245.3434,58300.0
2019-05-28 15:20:00,253.63,253.75,253.38,253.61,16959.0,245.3531,245.4692,245.1113,245.3338,16959.0
2019-05-28 15:25:00,253.66,253.87,253.46,253.54,20381.0,245.3821,245.5853,245.1887,245.266,20381.0
2019-05-28 15:30:00,253.59,253.82,253.48,253.57,23176.0,245.3144,245.5369,245.208,245.2951,23176.0
2019-05-28 15:35:00,253.55,254.08,253.5,253.95,33494.0,245.2757,245.7884,245.2274,245.6627,33494.0
2019-05-28 15:40:00,253.93,253.93,253.33,253.57,47387.0,245.6433,245.6433,245.0629,245.2951,47387.0
2019-05-28 15:45:00,253.62,253.94,253.41,253.42,37165.0,245.3434,245.653,245.1403,245.15,37165.0
2019-05-28 15:50:00,253.44,254.25,253.4,254.17,63896.0,245.1693,245.9529,245.1306,245.8755,63896.0
2019-05-28 15:55:00,254.25,254.3,253.42,253.49,195454.0,245.9529,246.0012,245.15,245.2177,195454.0
2019-05-29 09:30:00,252.25,253.97,251.62,253.84,111032.0,244.0181,245.682,243.4087,245.5563,111032.0
2019-05-29 09:35:00,253.84,254.07,252.42,252.49,51761.0,245.5563,245.7788,244.1826,244.2503,51761.0
2019-05-29 09:40:00,252.42,252.71,251.79,252.49,36800.0,244.1826,244.4631,243.5732,244.2503,36800.0
2019-05-29 09:45:00,252.4,252.79,251.7,251.71,43570.0,244.1632,244.5405,243.4861,243.4958,43570.0
2019-05-29 09:50:00,251.8,252.07,251.55,251.59,30734.0,243.5828,243.844,243.341,243.3797,30734.0
2019-05-29 09:55:00,251.59,251.99,251.48,251.79,24017.0,243.3797,243.7666,243.2733,243.5732,24017.0
2019-05-29 10:00:00,251.75,251.86,251.46,251.79,25357.0,243.5345,243.6409,243.2539,243.5732,25357.0
2019-05-29 10:05:00,251.78,252.17,251.44,252.17,46358.0,243.5635,243.9408,243.2346,243.9408,46358.0
2019-05-29 10:10:00,252.21,252.36,251.83,252.29,36147.0,243.9794,244.1246,243.6119,244.0568,36147.0
2019-05-29 10:15:00,252.28,252.5,252.16,252.2,30581.0,244.0472,244.26,243.9311,243.9698,30581.0
2019-05-29 10:20:00,252.2,252.36,251.83,251.99,23103.0,243.9698,244.1246,243.6119,243.7666,23103.0
2019-05-29 10:25:00,252.01,252.33,251.85,252.28,40252.0,243.786,244.0955,243.6312,244.0472,40252.0
2019-05-29 10:30:00,252.31,252.57,252.21,252.44,32199.0,244.0762,244.3277,243.9794,244.2019,32199.0
2019-05-29 10:35:00,252.42,252.44,252.07,252.26,34825.0,244.1826,244.2019,243.844,244.0278,34825.0
2019-05-29 10:40:00,252.24,252.35,252.0,252.02,38521.0,244.0085,244.1149,243.7763,243.7956,38521.0
2019-05-29 10:45:00,252.03,252.61,252.0,252.57,74826.0,243.8053,244.3664,243.7763,244.3277,74826.0
2019-05-29 10:50:00,252.53,252.75,252.24,252.75,35572.0,244.289,244.5018,244.0085,244.5018,35572.0
2019-05-29 10:55:00,252.75,252.98,252.55,252.58,42549.0,244.5018,244.7243,244.3084,244.3374,42549.0
2019-05-29 11:00:00,252.56,253.26,252.49,253.01,59994.0,244.318,244.9952,244.2503,244.7533,59994.0
2019-05-29 11:05:00,252.94,253.48,252.72,253.25,34976.0,244.6856,245.208,244.4728,244.9855,34976.0
2019-05-29 11:10:00,253.12,253.22,252.4,252.51,29304.0,244.8598,244.9565,244.1632,244.2697,29304.0
2019-05-29 11:15:00,252.45,252.85,252.42,252.82,19190.0,244.2116,244.5986,244.1826,244.5695,19190.0
2019-05-29 11:20:00,252.72,252.72,252.2,252.32,16226.0,244.4728,244.4728,243.9698,244.0859,16226.0
2019-05-29 11:25:00,252.29,252.38,252.06,252.06,23732.0,244.0568,244.1439,243.8343,243.8343,23732.0
2019-05-29 11:30:00,252.07,252.12,251.85,252.04,42484.0,243.844,243.8924,243.6312,243.815,42484.0
2019-05-29 11:35:00,252.15,252.15,251.51,251.53,31477.0,243.9214,243.9214,243.3023,243.3216,31477.0
2019-05-29 11:40:00,251.51,251.69,251.31,251.64,45041.0,243.3023,243.4764,243.1088,243.4281,45041.0
2019-05-29 11:45:00,251.65,251.83,251.43,251.58,41019.0,243.4377,243.6119,243.2249,243.37,41019.0
2019-05-29 11:50:00,251.56,251.72,251.37,251.4,44424.0,243.3507,243.5054,243.1669,243.1959,44424.0
2019-05-29 11:55:00,251.39,251.89,251.27,251.89,45858.0,243.1862,243.6699,243.0701,243.6699,45858.0
2019-05-29 12:00:00,251.85,252.11,251.59,252.07,50108.0,243.6312,243.8827,243.3797,243.844,50108.0
2019-05-29 12:05:00,252.08,252.34,251.86,252.19,35146.0,243.8537,244.1052,243.6409,243.9601,35146.0
2019-05-29 12:10:00,252.21,252.23,251.92,252.16,36828.0,243.9794,243.9988,243.6989,243.9311,36828.0
2019-05-29 12:15:00,252.16,252.41,252.15,252.3,20602.0,243.9311,244.1729,243.9214,244.0665,20602.0
2019-05-29 12:20:00,252.29,252.33,252.01,252.03,23060.0,244.0568,244.0955,243.786,243.8053,23060.0
2019-05-29 12:25:00,252.01,252.56,252.0,252.49,35920.0,243.786,244.318,243.7763,244.2503,35920.0
2019-05-29 12:30:00,252.46,252.76,252.39,252.68,26286.0,244.2213,244.5115,244.1536,244.4341,26286.0
2019-05-29 12:35:00,252.68,252.82,252.48,252.65,25219.0,244.4341,244.5695,244.2406,244.4051,25219.0
2019-05-29 12:40:00,252.67,252.92,252.6,252.86,25188.0,244.4244,244.6663,244.3567,244.6082,25188.0
2019-05-29 12:45:00,252.87,253.0,252.77,252.81,17683.0,244.6179,244.7437,244.5212,244.5599,17683.0
2019-05-29 12:50:00,252.79,252.89,252.51,252.72,20807.0,244.5405,244.6373,244.2697,244.4728,20807.0
2019-05-29 12:55:00,252.71,252.71,252.26,252.35,48753.0,244.4631,244.4631,244.0278,244.1149,48753.0
2019-05-29 13:00:00,252.34,252.5,252.14,252.5,22399.0,244.1052,244.26,243.9117,244.26,22399.0
2019-05-29 13:05:00,252.5,253.66,252.45,253.66,30259.0,244.26,245.3821,244.2116,245.3821,30259.0
2019-05-29 13:10:00,253.7,254.25,253.65,253.86,37883.0,245.4208,245.9529,245.3725,245.5756,37883.0
2019-05-29 13:15:00,253.89,253.95,253.61,253.63,26104.0,245.6046,245.6627,245.3338,245.3531,26104.0
2019-05-29 13:20:00,253.65,253.82,253.52,253.8,25739.0,245.3725,245.5369,245.2467,245.5176,25739.0
2019-05-29 13:25:00,253.79,253.85,253.52,253.77,21075.0,245.5079,245.5659,245.2467,245.4885,21075.0
2019-05-29 13:30:00,253.77,253.86,253.59,253.77,20100.0,245.4885,245.5756,245.3144,245.4885,20100.0
2019-05-29 13:35:00,253.74,253.82,253.46,253.79,19022.0,245.4595,245.5369,245.1887,245.5079,19022.0
2019-05-29 13:40:00,253.83,253.94,253.72,253.86,20759.0,245.5466,245.653,245.4402,245.5756,20759.0
2019-05-29 13:45:00,253.84,254.19,253.79,254.16,26677.0,245.5563,245.8948,245.5079,245.8658,26677.0
2019-05-29 13:50:00,254.15,254.21,253.97,254.01,24530.0,245.8561,245.9142,245.682,245.7207,24530.0
2019-05-29 13:55:00,254.04,254.13,253.75,253.8,18962.0,245.7497,245.8368,245.4692,245.5176,18962.0
2019-05-29 14:00:00,253.79,254.08,253.79,253.92,13928.0,245.5079,245.7884,245.5079,245.6336,13928.0
2019-05-29 14:05:00,253.94,254.0,253.59,253.59,12880.0,245.653,245.711,245.3144,245.3144,12880.0
2019-05-29 14:10:00,253.64,253.74,253.48,253.55,13090.0,245.3628,245.4595,245.208,245.2757,13090.0
2019-05-29 14:15:00,253.59,253.61,253.37,253.45,14395.0,245.3144,245.3338,245.1016,245.179,14395.0
2019-05-29 14:20:00,253.41,253.67,253.38,253.49,20607.0,245.1403,245.3918,245.1113,245.2177,20607.0
2019-05-29 14:25:00,253.48,253.53,253.31,253.48,14338.0,245.208,245.2564,245.0436,245.208,14338.0
2019-05-29 14:30:00,253.45,253.45,252.82,252.83,42280.0,245.179,245.179,244.5695,244.5792,42280.0
2019-05-29 14:35:00,252.85,252.86,252.39,252.53,37331.0,244.5986,244.6082,244.1536,244.289,37331.0
2019-05-29 14:40:00,252.49,252.49,251.96,252.05,18765.0,244.2503,244.2503,243.7376,243.8247,18765.0
2019-05-29 14:45:00,252.11,252.34,252.04,252.31,23484.0,243.8827,244.1052,243.815,244.0762,23484.0
2019-05-29 14:50:00,252.31,252.32,251.99,252.25,14537.0,244.0762,244.0859,243.7666,244.0181,14537.0
2019-05-29 14:55:00,252.19,252.53,252.17,252.38,22454.0,243.9601,244.289,243.9408,244.1439,22454.0
2019-05-29 15:00:00,252.37,252.39,251.71,251.99,32339.0,244.1342,244.1536,243.4958,243.7666,32339.0
2019-05-29 15:05:00,251.94,252.22,251.72,252.11,24295.0,243.7183,243.9891,243.5054,243.8827,24295.0
2019-05-29 15:10:00,252.08,252.23,251.95,252.19,26344.0,243.8537,243.9988,243.7279,243.9601,26344.0
2019-05-29 15:15:00,252.16,252.22,251.91,251.97,21156.0,243.9311,243.9891,243.6892,243.7473,21156.0
2019-05-29 15:20:00,251.98,252.45,251.96,252.38,36528.0,243.757,244.2116,243.7376,244.1439,36528.0
2019-05-29 15:25:00,252.38,252.71,252.33,252.69,34267.0,244.1439,244.4631,244.0955,244.4438,34267.0
2019-05-29 15:30:00,252.66,253.08,252.4,253.06,44732.0,244.4148,244.8211,244.1632,244.8017,44732.0
2019-05-29 15:35:00,253.07,253.33,253.05,253.22,54816.0,244.8114,245.0629,244.792,244.9565,54816.0
2019-05-29 15:40:00,253.23,253.64,253.22,253.5,58529.0,244.9662,245.3628,244.9565,245.2274,58529.0
2019-05-29 15:45:00,253.49,253.56,253.17,253.2,48245.0,245.2177,245.2854,244.9081,244.9371,48245.0
2019-05-29 15:50:00,253.18,253.37,252.66,253.22,79623.0,244.9178,245.1016,244.4148,244.9565,79623.0
2019-05-29 15:55:00,253.22,253.9,253.22,253.54,196071.0,244.9565,245.6143,244.9565,245.266,196071.0
2019-05-30 09:30:00,254.55,255.0,253.6,253.63,78735.0,246.2431,246.6784,245.3241,245.3531,78735.0
2019-05-30 09:35:00,253.63,253.87,253.58,253.75,33113.0,245.3531,245.5853,245.3047,245.4692,33113.0
2019-05-30 09:40:00,253.74,254.21,253.59,254.13,30401.0,245.4595,245.9142,245.3144,245.8368,30401.0
2019-05-30 09:45:00,254.15,254.37,253.89,253.89,31981.0,245.8561,246.069,245.6046,245.6046,31981.0
2019-05-30 09:50:00,253.96,254.25,253.77,253.86,29443.0,245.6723,245.9529,245.4885,245.5756,29443.0
2019-05-30 09:55:00,253.88,254.43,253.87,254.0,26925.0,245.595,246.127,245.5853,245.711,26925.0
2019-05-30 10:00:00,253.96,254.31,253.8,254.29,15773.0,245.6723,246.0109,245.5176,245.9916,15773.0
2019-05-30 10:05:00,254.27,254.36,254.03,254.31,15288.0,245.9722,246.0593,245.7401,246.0109,15288.0
2019-05-30 10:10:00,254.26,254.45,254.22,254.45,22221.0,245.9626,246.1463,245.9239,246.1463,22221.0
2019-05-30 10:15:00,254.47,255.09,254.44,255.06,21836.0,246.1657,246.7655,246.1367,246.7364,21836.0
2019-05-30 10:20:00,255.06,255.3,254.91,255.0,26264.0,246.7364,246.9686,246.5913,246.6784,26264.0
2019-05-30 10:25:00,255.04,255.2,254.9,255.04,14781.0,246.7171,246.8719,246.5817,246.7171,14781.0
2019-05-30 10:30:00,255.06,255.61,255.03,255.59,34291.0,246.7364,247.2685,246.7074,247.2491,34291.0
2019-05-30 10:35:00,255.6,255.96,255.52,255.71,55126.0,247.2588,247.6071,247.1814,247.3652,55126.0
2019-05-30 10:40:00,255.76,256.03,255.6,255.77,26820.0,247.4136,247.6748,247.2588,247.4233,26820.0
2019-05-30 10:45:00,255.84,256.06,255.55,255.8,28626.0,247.491,247.7038,247.2105,247.4523,28626.0
2019-05-30 10:50:00,255.8,255.97,254.55,254.72,24178.0,247.4523,247.6167,246.2431,246.4075,24178.0
2019-05-30 10:55:00,254.74,254.9,254.58,254.75,21260.0,246.4269,246.5817,246.2721,246.4366,21260.0
2019-05-30 11:00:00,254.72,254.92,254.54,254.59,37277.0,246.4075,246.601,246.2334,246.2818,37277.0
2019-05-30 11:05:00,254.58,254.78,254.39,254.65,36385.0,246.2721,246.4656,246.0883,246.3398,36385.0
2019-05-30 11:10:00,254.63,254.71,254.38,254.63,13203.0,246.3205,246.3979,246.0786,246.3205,13203.0
2019-05-30 11:15:00,254.62,254.93,254.59,254.91,18249.0,246.3108,246.6107,246.2818,246.5913,18249.0
2019-05-30 11:20:00,254.91,254.98,254.44,254.44,16669.0,246.5913,246.6591,246.1367,246.1367,16669.0
2019-05-30 11:25:00,254.5,254.85,254.5,254.71,16755.0,246.1947,246.5333,246.1947,246.3979,16755.0
2019-05-30 11:30:00,254.78,254.78,254.11,254.26,15358.0,246.4656,246.4656,245.8174,245.9626,15358.0
2019-05-30 11:35:00,254.27,254.42,254.21,254.25,11270.0,245.9722,246.1173,245.9142,245.9529,11270.0
2019-05-30 11:40:00,254.25,254.5,253.93,253.95,20601.0,245.9529,246.1947,245.6433,245.6627,20601.0
2019-05-30 11:45:00,253.95,254.04,253.8,254.04,17391.0,245.6627,245.7497,245.5176,245.7497,17391.0
2019-05-30 11:50:00,254.0,254.05,253.51,253.61,28223.0,245.711,245.7594,245.237,245.3338,28223.0
2019-05-30 11:55:00,253.58,253.77,253.45,253.66,23949.0,245.3047,245.4885,245.179,245.3821,23949.0
2019-05-30 12:00:00,253.7,253.89,253.6,253.7,20300.0,245.4208,245.6046,245.3241,245.4208,20300.0
2019-05-30 12:05:00,253.63,253.8,253.43,253.54,32901.0,245.3531,245.5176,245.1596,245.266,32901.0
2019-05-30 12:10:00,253.61,253.69,253.41,253.41,17052.0,245.3338,245.4112,245.1403,245.1403,17052.0
2019-05-30 12:15:00,253.48,253.6,253.34,253.46,26680.0,245.208,245.3241,245.0726,245.1887,26680.0
2019-05-30 12:20:00,253.46,253.65,253.31,253.65,27056.0,245.1887,245.3725,245.0436,245.3725,27056.0
2019-05-30 12:25:00,253.66,253.66,253.39,253.41,11373.0,245.3821,245.3821,245.1209,245.1403,11373.0
2019-05-30 12:30:00,253.41,253.52,253.29,253.48,13110.0,245.1403,245.2467,245.0242,245.208,13110.0
2019-05-30 12:35:00,253.51,254.0,253.51,253.99,21939.0,245.237,245.711,245.237,245.7014,21939.0
2019-05-30 12:40:00,253.96,254.19,253.95,254.09,16688.0,245.6723,245.8948,245.6627,245.7981,16688.0
2019-05-30 12:45:00,254.11,254.4,254.04,254.4,11449.0,245.8174,246.098,245.7497,246.098,11449.0
2019-05-30 12:50:00,254.42,254.51,254.18,254.21,14705.0,246.1173,246.2044,245.8852,245.9142,14705.0
2019-05-30 12:55:00,254.21,254.36,254.19,254.24,18933.0,245.9142,246.0593,245.8948,245.9432,18933.0
2019-05-30 13:00:00,254.25,254.29,254.06,254.09,33840.0,245.9529,245.9916,245.7691,245.7981,33840.0
2019-05-30 13:05:00,254.06,254.16,253.96,254.12,12282.0,245.7691,245.8658,245.6723,245.8271,12282.0
2019-05-30 13:10:00,254.11,254.2,254.08,254.11,10205.0,245.8174,245.9045,245.7884,245.8174,10205.0
2019-05-30 13:15:00,254.11,254.15,253.83,253.83,12456.0,245.8174,245.8561,245.5466,245.5466,12456.0
2019-05-30 13:20:00,253.85,253.91,253.53,253.62,13675.0,245.5659,245.624,245.2564,245.3434,13675.0
2019-05-30 13:25:00,253.63,253.68,253.41,253.59,14540.0,245.3531,245.4015,245.1403,245.3144,14540.0
2019-05-30 13:30:00,253.61,253.61,253.33,253.4,11114.0,245.3338,245.3338,245.0629,245.1306,11114.0
2019-05-30 13:35:00,253.4,253.47,253.14,253.37,16073.0,245.1306,245.1983,244.8791,245.1016,16073.0
2019-05-30 13:40:00,253.34,253.35,253.04,253.04,14132.0,245.0726,245.0822,244.7824,244.7824,14132.0
2019-05-30 13:45:00,253.07,253.25,253.05,253.13,19480.0,244.8114,244.9855,244.792,244.8694,19480.0
2019-05-30 13:50:00,253.13,253.39,253.05,253.37,14684.0,244.8694,245.1209,244.792,245.1016,14684.0
2019-05-30 13:55:00,253.33,253.54,253.33,253.36,19265.0,245.0629,245.266,245.0629,245.0919,19265.0
2019-05-30 14:00:00,253.37,253.56,253.32,253.45,17949.0,245.1016,245.2854,245.0532,245.179,17949.0
2019-05-30 14:05:00,253.46,253.56,253.42,253.52,10453.0,245.1887,245.2854,245.15,245.2467,10453.0
2019-05-30 14:10:00,253.56,253.62,253.45,253.49,16200.0,245.2854,245.3434,245.179,245.2177,16200.0
2019-05-30 14:15:00,253.5,253.6,253.31,253.56,17312.0,245.2274,245.3241,245.0436,245.2854,17312.0
2019-05-30 14:20:00,253.56,253.58,253.25,253.4,13112.0,245.2854,245.3047,244.9855,245.1306,13112.0
2019-05-30 14:25:00,253.36,253.42,253.26,253.31,17622.0,245.0919,245.15,244.9952,245.0436,17622.0
2019-05-30 14:30:00,253.3,253.38,253.16,253.29,17045.0,245.0339,245.1113,244.8984,245.0242,17045.0
2019-05-30 14:35:00,253.26,253.29,252.79,252.93,19164.0,244.9952,245.0242,244.5405,244.676,19164.0
2019-05-30 14:40:00,252.96,253.19,252.94,253.1,13535.0,244.705,244.9275,244.6856,244.8404,13535.0
2019-05-30 14:45:00,253.09,253.51,252.98,253.47,19510.0,244.8307,245.237,244.7243,245.1983,19510.0
2019-05-30 14:50:00,253.48,253.6,253.39,253.6,17596.0,245.208,245.3241,245.1209,245.3241,17596.0
2019-05-30 14:55:00,253.58,253.76,253.51,253.69,14933.0,245.3047,245.4789,245.237,245.4112,14933.0
2019-05-30 15:00:00,253.76,253.76,253.31,253.44,21001.0,245.4789,245.4789,245.0436,245.1693,21001.0
2019-05-30 15:05:00,253.43,253.54,252.95,253.18,18256.0,245.1596,245.266,244.6953,244.9178,18256.0
2019-05-30 15:10:00,253.2,253.57,253.13,253.37,20024.0,244.9371,245.2951,244.8694,245.1016,20024.0
2019-05-30 15:15:00,253.32,253.63,253.23,253.38,23058.0,245.0532,245.3531,244.9662,245.1113,23058.0
2019-05-30 15:20:00,253.35,253.49,253.3,253.49,19981.0,245.0822,245.2177,245.0339,245.2177,19981.0
2019-05-30 15:25:00,253.5,254.03,253.42,253.93,21868.0,245.2274,245.7401,245.15,245.6433,21868.0
2019-05-30 15:30:00,253.96,254.31,253.73,254.28,27821.0,245.6723,246.0109,245.4498,245.9819,27821.0
2019-05-30 15:35:00,254.23,254.78,254.23,254.58,34110.0,245.9335,246.4656,245.9335,246.2721,34110.0
2019-05-30 15:40:00,254.58,254.64,254.24,254.37,24863.0,246.2721,246.3301,245.9432,246.069,24863.0
2019-05-30 15:45:00,254.36,254.55,254.21,254.48,37099.0,246.0593,246.2431,245.9142,246.1754,37099.0
2019-05-30 15:50:00,254.49,254.49,254.15,254.25,36768.0,246.185,246.185,245.8561,245.9529,36768.0
2019-05-30 15:55:00,254.26,254.43,253.95,254.18,103054.0,245.9626,246.127,245.6627,245.8852,103054.0
2019-05-31 09:30:00,251.98,253.66,250.84,252.06,107773.0,243.757,245.3821,242.6542,243.8343,107773.0
2019-05-31 09:35:00,251.98,252.75,251.48,251.59,33487.0,243.757,244.5018,243.2733,243.3797,33487.0
2019-05-31 09:40:00,251.51,251.79,251.3,251.43,52097.0,243.3023,243.5732,243.0991,243.2249,52097.0
2019-05-31 09:45:00,251.3,251.86,251.28,251.46,36818.0,243.0991,243.6409,243.0798,243.2539,36818.0
2019-05-31 09:50:00,251.39,251.74,251.13,251.63,42590.0,243.1862,243.5248,242.9347,243.4184,42590.0
2019-05-31 09:55:00,251.64,251.89,251.42,251.8,17433.0,243.4281,243.6699,243.2152,243.5828,17433.0
2019-05-31 10:00:00,251.77,252.09,251.58,251.73,31308.0,243.5538,243.8634,243.37,243.5151,31308.0
2019-05-31 10:05:00,251.82,252.15,251.66,252.01,16174.0,243.6022,243.9214,243.4474,243.786,16174.0
2019-05-31 10:10:00,252.03,252.06,251.5,251.59,19352.0,243.8053,243.8343,243.2926,243.3797,19352.0
2019-05-31 10:15:00,251.6,251.88,251.28,251.36,11163.0,243.3894,243.6602,243.0798,243.1572,11163.0
2019-05-31 10:20:00,251.31,251.58,251.2,251.32,14592.0,243.1088,243.37,243.0024,243.1185,14592.0
2019-05-31 10:25:00,251.28,251.6,251.27,251.47,14935.0,243.0798,243.3894,243.0701,243.2636,14935.0
2019-05-31 10:30:00,251.51,251.92,251.39,251.87,14414.0,243.3023,243.6989,243.1862,243.6505,14414.0
2019-05-31 10:35:00,251.85,251.9,251.48,251.5,26288.0,243.6312,243.6796,243.2733,243.2926,26288.0
2019-05-31 10:40:00,251.51,251.58,251.25,251.26,20426.0,243.3023,243.37,243.0508,243.0605,20426.0
2019-05-31 10:45:00,251.25,251.56,251.15,251.56,32729.0,243.0508,243.3507,242.954,243.3507,32729.0
2019-05-31 10:50:00,251.57,251.96,251.5,251.72,37668.0,243.3603,243.7376,243.2926,243.5054,37668.0
2019-05-31 10:55:00,251.73,251.84,251.35,251.35,45287.0,243.5151,243.6215,243.1475,243.1475,45287.0
2019-05-31 11:00:00,251.41,251.84,251.38,251.66,40208.0,243.2056,243.6215,243.1765,243.4474,40208.0
2019-05-31 11:05:00,251.65,252.2,251.53,252.06,18985.0,243.4377,243.9698,243.3216,243.8343,18985.0
2019-05-31 11:10:00,252.06,252.45,252.03,252.29,11577.0,243.8343,244.2116,243.8053,244.0568,11577.0
2019-05-31 11:15:00,252.27,252.48,252.1,252.22,15466.0,244.0375,244.2406,243.873,243.9891,15466.0
2019-05-31 11:20:00,252.2,252.61,252.17,252.45,17092.0,243.9698,244.3664,243.9408,244.2116,17092.0
2019-05-31 11:25:00,252.47,252.83,252.33,252.74,38110.0,244.231,244.5792,244.0955,244.4922,38110.0
2019-05-31 11:30:00,252.74,253.03,252.55,252.55,15831.0,244.4922,244.7727,244.3084,244.3084,15831.0
2019-05-31 11:35:00,252.59,252.68,252.16,252.24,20304.0,244.347,244.4341,243.9311,244.0085,20304.0
2019-05-31 11:40:00,252.2,252.54,252.16,252.41,30000.0,243.9698,244.2987,243.9311,244.1729,30000.0
2019-05-31 11:45:00,252.44,252.8,252.42,252.8,15602.0,244.2019,244.5502,244.1826,244.5502,15602.0
2019-05-31 11:50:00,252.79,252.82,252.44,252.47,11418.0,244.5405,244.5695,244.2019,244.231,11418.0
2019-05-31 11:55:00,252.45,252.46,252.21,252.39,14678.0,244.2116,244.2213,243.9794,244.1536,14678.0
2019-05-31 12:00:00,252.4,252.45,252.21,252.23,8402.0,244.1632,244.2116,243.9794,243.9988,8402.0
2019-05-31 12:05:00,252.26,252.31,252.15,252.26,7396.0,244.0278,244.0762,243.9214,244.0278,7396.0
2019-05-31 12:10:00,252.21,252.24,251.88,252.24,14074.0,243.9794,244.0085,243.6602,244.0085,14074.0
2019-05-31 12:15:00,252.18,252.18,251.95,252.03,21594.0,243.9504,243.9504,243.7279,243.8053,21594.0
2019-05-31 12:20:00,252.05,252.05,251.72,251.72,8468.0,243.8247,243.8247,243.5054,243.5054,8468.0
2019-05-31 12:25:00,251.8,251.93,251.75,251.89,9193.0,243.5828,243.7086,243.5345,243.6699,9193.0
2019-05-31 12:30:00,251.93,252.02,251.71,251.92,15830.0,243.7086,243.7956,243.4958,243.6989,15830.0
2019-05-31 12:35:00,251.96,252.08,251.6,251.72,13164.0,243.7376,243.8537,243.3894,243.5054,13164.0
2019-05-31 12:40:00,251.73,251.91,251.72,251.9,7051.0,243.5151,243.6892,243.5054,243.6796,7051.0
2019-05-31 12:45:00,251.92,252.19,251.87,252.01,10768.0,243.6989,243.9601,243.6505,243.786,10768.0
2019-05-31 12:50:00,252.04,252.08,251.93,251.94,4566.0,243.815,243.8537,243.7086,243.7183,4566.0
2019-05-31 12:55:00,251.94,251.97,251.64,251.82,13873.0,243.7183,243.7473,243.4281,243.6022,13873.0
2019-05-31 13:00:00,251.83,251.9,251.8,251.9,8365.0,243.6119,243.6796,243.5828,243.6796,8365.0
2019-05-31 13:05:00,251.95,252.25,251.92,252.11,20324.0,243.7279,244.0181,243.6989,243.8827,20324.0
2019-05-31 13:10:00,252.22,252.69,252.18,252.64,13537.0,243.9891,244.4438,243.9504,244.3954,13537.0
2019-05-31 13:15:00,252.67,252.68,252.45,252.45,7893.0,244.4244,244.4341,244.2116,244.2116,7893.0
2019-05-31 13:20:00,252.44,252.61,252.4,252.48,7297.0,244.2019,244.3664,244.1632,244.2406,7297.0
2019-05-31 13:25:00,252.48,252.77,252.43,252.77,12879.0,244.2406,244.5212,244.1923,244.5212,12879.0
2019-05-31 13:30:00,252.76,252.77,252.59,252.77,10129.0,244.5115,244.5212,244.347,244.5212,10129.0
2019-05-31 13:35:00,252.78,252.78,252.57,252.61,6928.0,244.5308,244.5308,244.3277,244.3664,6928.0
2019-05-31 13:40:00,252.61,252.8,252.6,252.67,9935.0,244.3664,244.5502,244.3567,244.4244,9935.0
2019-05-31 13:45:00,252.68,252.87,252.67,252.81,19233.0,244.4341,244.6179,244.4244,244.5599,19233.0
2019-05-31 13:50:00,252.79,252.79,252.39,252.43,17693.0,244.5405,244.5405,244.1536,244.1923,17693.0
2019-05-31 13:55:00,252.44,252.59,252.42,252.46,5359.0,244.2019,244.347,244.1826,244.2213,5359.0
2019-05-31 14:00:00,252.43,252.45,251.9,251.92,11140.0,244.1923,244.2116,243.6796,243.6989,11140.0
2019-05-31 14:05:00,251.96,252.07,251.89,252.07,9524.0,243.7376,243.844,243.6699,243.844,9524.0
2019-05-31 14:10:00,252.07,252.07,251.58,251.58,18592.0,243.844,243.844,243.37,243.37,18592.0
2019-05-31 14:15:00,251.65,251.72,251.48,251.61,13677.0,243.4377,243.5054,243.2733,243.399,13677.0
2019-05-31 14:20:00,251.57,251.94,251.51,251.87,15570.0,243.3603,243.7183,243.3023,243.6505,15570.0
2019-05-31 14:25:00,251.85,251.87,251.61,251.66,11292.0,243.6312,243.6505,243.399,243.4474,11292.0
2019-05-31 14:30:00,251.62,251.72,251.5,251.58,19651.0,243.4087,243.5054,243.2926,243.37,19651.0
2019-05-31 14:35:00,251.53,251.66,251.49,251.56,39015.0,243.3216,243.4474,243.2829,243.3507,39015.0
2019-05-31 14:40:00,251.61,252.23,251.54,252.19,19865.0,243.399,243.9988,243.3313,243.9601,19865.0
2019-05-31 14:45:00,252.28,252.48,252.14,252.14,15683.0,244.0472,244.2406,243.9117,243.9117,15683.0
2019-05-31 14:50:00,252.18,252.5,252.18,252.24,11503.0,243.9504,244.26,243.9504,244.0085,11503.0
2019-05-31 14:55:00,252.23,252.23,252.06,252.06,11484.0,243.9988,243.9988,243.8343,243.8343,11484.0
2019-05-31 15:00:00,252.08,252.1,251.78,251.86,13540.0,243.8537,243.873,243.5635,243.6409,13540.0
2019-05-31 15:05:00,251.9,251.99,251.87,251.93,9827.0,243.6796,243.7666,243.6505,243.7086,9827.0
2019-05-31 15:10:00,251.94,252.12,251.88,252.05,14297.0,243.7183,243.8924,243.6602,243.8247,14297.0
2019-05-31 15:15:00,252.06,252.15,251.81,251.84,13961.0,243.8343,243.9214,243.5925,243.6215,13961.0
2019-05-31 15:20:00,251.81,251.87,251.5,251.65,22566.0,243.5925,243.6505,243.2926,243.4377,22566.0
2019-05-31 15:25:00,251.66,251.81,251.47,251.76,18354.0,243.4474,243.5925,243.2636,243.5441,18354.0
2019-05-31 15:30:00,251.74,251.96,251.61,251.75,20291.0,243.5248,243.7376,243.399,243.5345,20291.0
2019-05-31 15:35:00,251.74,251.75,251.4,251.55,50990.0,243.5248,243.5345,243.1959,243.341,50990.0
2019-05-31 15:40:00,251.58,251.84,251.56,251.79,37775.0,243.37,243.6215,243.3507,243.5732,37775.0
2019-05-31 15:45:00,251.78,252.09,251.77,251.85,50062.0,243.5635,243.8634,243.5538,243.6312,50062.0
2019-05-31 15:50:00,251.84,251.92,251.56,251.57,72446.0,243.6215,243.6989,243.3507,243.3603,72446.0
2019-05-31 15:55:00,251.55,251.72,251.35,251.38,215341.0,243.341,243.5054,243.1475,243.1765,215341.0
2019-06-03 09:30:00,251.8,252.98,251.78,252.64,82179.0,243.5828,244.7243,243.5635,244.3954,82179.0
2019-06-03 09:35:00,252.62,252.67,251.34,251.47,38402.0,244.3761,244.4244,243.1378,243.2636,38402.0
2019-06-03 09:40:00,251.4,251.79,250.3,250.34,53162.0,243.1959,243.5732,242.1318,242.1705,53162.0
2019-06-03 09:45:00,250.38,250.45,248.13,248.28,113029.0,242.2092,242.2769,240.0326,240.1777,113029.0
2019-06-03 09:50:00,248.25,248.88,247.59,247.6,82135.0,240.1487,240.7581,239.5102,239.5199,82135.0
2019-06-03 09:55:00,247.72,247.82,246.4,246.4,86318.0,239.636,239.7327,238.3591,238.3591,86318.0
2019-06-03 10:00:00,246.33,246.72,245.37,245.89,117535.0,238.2913,238.6686,237.3627,237.8657,117535.0
2019-06-03 10:05:00,245.97,246.83,245.66,246.55,54383.0,237.9431,238.775,237.6432,238.5042,54383.0
2019-06-03 10:10:00,246.55,247.12,246.47,246.66,57200.0,238.5042,239.0556,238.4268,238.6106,57200.0
2019-06-03 10:15:00,246.66,247.09,246.0,247.06,47262.0,238.6106,239.0265,237.9721,238.9975,47262.0
2019-06-03 10:20:00,247.02,247.43,246.64,247.31,29751.0,238.9588,239.3554,238.5912,239.2394,29751.0
2019-06-03 10:25:00,247.38,248.3,247.33,248.29,35870.0,239.3071,240.197,239.2587,240.1874,35870.0
2019-06-03 10:30:00,248.24,248.58,247.8,248.02,38633.0,240.139,240.4679,239.7134,239.9262,38633.0
2019-06-03 10:35:00,248.1,248.24,247.64,248.23,19528.0,240.0036,240.139,239.5586,240.1293,19528.0
2019-06-03 10:40:00,248.16,248.48,248.02,248.21,21528.0,240.0616,240.3712,239.9262,240.11,21528.0
2019-06-03 10:45:00,248.2,248.26,247.57,247.57,21639.0,240.1003,240.1584,239.4909,239.4909,21639.0
2019-06-03 10:50:00,247.66,248.03,247.58,248.02,14983.0,239.5779,239.9359,239.5005,239.9262,14983.0
2019-06-03 10:55:00,248.06,248.3,247.97,248.19,16161.0,239.9649,240.197,239.8778,240.0906,16161.0
2019-06-03 11:00:00,248.05,248.55,248.05,248.27,17368.0,239.9552,240.4389,239.9552,240.168,17368.0
2019-06-03 11:05:00,248.27,248.34,247.8,247.89,20512.0,240.168,240.2357,239.7134,239.8004,20512.0
2019-06-03 11:10:00,247.78,247.95,247.58,247.66,23002.0,239.694,239.8585,239.5005,239.5779,23002.0
2019-06-03 11:15:00,247.58,247.67,247.23,247.51,21306.0,239.5005,239.5876,239.162,239.4328,21306.0
2019-06-03 11:20:00,247.58,248.29,247.46,248.19,22693.0,239.5005,240.1874,239.3845,240.0906,22693.0
2019-06-03 11:25:00,248.13,248.14,247.72,247.85,18639.0,240.0326,240.0423,239.636,239.7617,18639.0
2019-06-03 11:30:00,247.81,248.24,247.58,247.94,26019.0,239.723,240.139,239.5005,239.8488,26019.0
2019-06-03 11:35:00,247.97,248.01,247.46,247.5,17387.0,239.8778,239.9165,239.3845,239.4232,17387.0
2019-06-03 11:40:00,247.39,247.54,247.01,247.1,17187.0,239.3167,239.4618,238.9491,239.0362,17187.0
2019-06-03 11:45:00,247.09,247.27,246.83,246.9,23062.0,239.0265,239.2007,238.775,238.8427,23062.0
2019-06-03 11:50:00,246.9,246.91,246.54,246.55,27281.0,238.8427,238.8524,238.4945,238.5042,27281.0
2019-06-03 11:55:00,246.61,246.62,246.22,246.45,41973.0,238.5622,238.5719,238.1849,238.4074,41973.0
2019-06-03 12:00:00,246.43,246.87,246.34,246.36,18572.0,238.3881,238.8137,238.301,238.3204,18572.0
2019-06-03 12:05:00,246.35,246.42,245.77,245.91,22374.0,238.3107,238.3784,237.7496,237.885,22374.0
2019-06-03 12:10:00,245.87,246.03,245.64,245.92,31178.0,237.8463,238.0011,237.6239,237.8947,31178.0
2019-06-03 12:15:00,245.89,245.92,245.32,245.69,49615.0,237.8657,237.8947,237.3143,237.6722,49615.0
2019-06-03 12:20:00,245.69,245.69,244.77,245.01,43102.0,237.6722,237.6722,236.7822,237.0144,43102.0
2019-06-03 12:25:00,245.06,245.13,244.67,244.79,30884.0,237.0628,237.1305,236.6855,236.8016,30884.0
2019-06-03 12:30:00,244.83,245.0,243.94,243.97,36375.0,236.8403,237.0047,235.9793,236.0084,36375.0
2019-06-03 12:35:00,243.97,244.95,243.97,244.81,21984.0,236.0084,236.9564,236.0084,236.8209,21984.0
2019-06-03 12:40:00,244.8,244.88,244.48,244.75,26733.0,236.8113,236.8887,236.5017,236.7629,26733.0
2019-06-03 12:45:00,244.77,245.23,244.58,245.12,15948.0,236.7822,237.2272,236.5984,237.1208,15948.0
2019-06-03 12:50:00,245.07,245.11,244.78,244.82,21925.0,237.0725,237.1111,236.7919,236.8306,21925.0
2019-06-03 12:55:00,244.89,244.99,244.52,244.52,17111.0,236.8983,236.9951,236.5404,236.5404,17111.0
2019-06-03 13:00:00,244.57,244.65,244.13,244.53,22875.0,236.5888,236.6662,236.1631,236.5501,22875.0
2019-06-03 13:05:00,244.57,244.62,244.35,244.58,23178.0,236.5888,236.6371,236.376,236.5984,23178.0
2019-06-03 13:10:00,244.62,244.81,244.42,244.76,23703.0,236.6371,236.8209,236.4437,236.7726,23703.0
2019-06-03 13:15:00,244.72,244.78,244.44,244.54,19870.0,236.7339,236.7919,236.463,236.5598,19870.0
2019-06-03 13:20:00,244.5,244.58,243.96,244.23,30219.0,236.5211,236.5984,235.9987,236.2599,30219.0
2019-06-03 13:25:00,244.28,245.77,244.26,244.78,53011.0,236.3082,237.7496,236.2889,236.7919,53011.0
2019-06-03 13:30:00,244.75,244.75,243.7,243.99,27073.0,236.7629,236.7629,235.7472,236.0277,27073.0
2019-06-03 13:35:00,243.94,244.01,243.33,243.34,50558.0,235.9793,236.047,235.3892,235.3989,50558.0
2019-06-03 13:40:00,243.36,244.08,243.17,243.91,41996.0,235.4183,236.1148,235.2345,235.9503,41996.0
2019-06-03 13:45:00,243.88,244.28,243.59,243.71,45740.0,235.9213,236.3082,235.6408,235.7568,45740.0
2019-06-03 13:50:00,243.7,243.74,243.3,243.38,13305.0,235.7472,235.7859,235.3602,235.4376,13305.0
2019-06-03 13:55:00,243.39,244.02,243.21,243.81,26272.0,235.4473,236.0567,235.2732,235.8536,26272.0
2019-06-03 14:00:00,243.8,244.1,243.49,243.79,43975.0,235.8439,236.1341,235.544,235.8342,43975.0
2019-06-03 14:05:00,243.67,243.86,243.17,243.23,36584.0,235.7181,235.9019,235.2345,235.2925,36584.0
2019-06-03 14:10:00,243.25,243.25,242.68,242.95,30674.0,235.3118,235.3118,234.7604,235.0216,30674.0
2019-06-03 14:15:00,242.94,242.94,242.59,242.62,27100.0,235.012,235.012,234.6734,234.7024,27100.0
2019-06-03 14:20:00,242.59,242.93,242.59,242.69,24264.0,234.6734,235.0023,234.6734,234.7701,24264.0
2019-06-03 14:25:00,242.75,242.88,242.44,242.54,18143.0,234.8282,234.9539,234.5283,234.625,18143.0
2019-06-03 14:30:00,242.58,243.08,242.58,242.66,84633.0,234.6637,235.1474,234.6637,234.7411,84633.0
2019-06-03 14:35:00,242.71,242.73,242.08,242.41,25324.0,234.7895,234.8088,234.18,234.4993,25324.0
2019-06-03 14:40:00,242.41,242.52,242.08,242.29,27306.0,234.4993,234.6057,234.18,234.3832,27306.0
2019-06-03 14:45:00,242.28,242.39,242.0,242.19,32051.0,234.3735,234.4799,234.1026,234.2864,32051.0
2019-06-03 14:50:00,242.12,242.26,242.0,242.09,58541.0,234.2187,234.3542,234.1026,234.1897,58541.0
2019-06-03 14:55:00,242.1,242.2,241.76,242.08,56208.0,234.1994,234.2961,233.8705,234.18,56208.0
2019-06-03 15:00:00,242.08,242.1,241.23,241.23,50091.0,234.18,234.1994,233.3578,233.3578,50091.0
2019-06-03 15:05:00,241.33,241.54,240.94,240.94,56453.0,233.4545,233.6577,233.0772,233.0772,56453.0
2019-06-03 15:10:00,240.96,240.96,240.25,240.66,68101.0,233.0966,233.0966,232.4097,232.8064,68101.0
2019-06-03 15:15:00,240.66,241.23,240.66,241.2,88596.0,232.8064,233.3578,232.8064,233.3287,88596.0
2019-06-03 15:20:00,241.18,242.07,241.13,241.62,115858.0,233.3094,234.1704,233.261,233.735,115858.0
2019-06-03 15:25:00,241.52,241.56,240.9,241.15,63726.0,233.6383,233.677,233.0385,233.2804,63726.0
2019-06-03 15:30:00,241.16,241.17,240.75,240.75,82541.0,233.2901,233.2997,232.8934,232.8934,82541.0
2019-06-03 15:35:00,240.74,241.4,240.73,241.21,65986.0,232.8838,233.5222,232.8741,233.3384,65986.0
2019-06-03 15:40:00,241.2,241.82,241.19,241.67,158329.0,233.3287,233.9285,233.3191,233.7834,158329.0
2019-06-03 15:45:00,241.67,241.88,241.16,241.4,70361.0,233.7834,233.9866,233.2901,233.5222,70361.0
2019-06-03 15:50:00,241.4,241.91,241.22,241.72,162001.0,233.5222,234.0156,233.3481,233.8318,162001.0
2019-06-03 15:55:00,241.75,242.45,241.75,242.26,215362.0,233.8608,234.538,233.8608,234.3542,215362.0
2019-06-04 09:30:00,245.13,245.13,243.3,244.11,199463.0,237.1305,237.1305,235.3602,236.1438,199463.0
2019-06-04 09:35:00,244.28,244.43,242.87,242.94,83451.0,236.3082,236.4533,234.9442,235.012,83451.0
2019-06-04 09:40:00,242.92,243.02,241.79,241.96,112106.0,234.9926,235.0894,233.8995,234.0639,112106.0
2019-06-04 09:45:00,241.98,243.63,241.96,242.16,89754.0,234.0833,235.6794,234.0639,234.2574,89754.0
2019-06-04 09:50:00,242.26,242.83,241.84,241.85,76674.0,234.3542,234.9056,233.9479,233.9575,76674.0
2019-06-04 09:55:00,241.91,242.84,241.71,242.32,75938.0,234.0156,234.9152,233.8221,234.4122,75938.0
2019-06-04 10:00:00,242.31,242.91,242.13,242.78,77687.0,234.4025,234.9829,234.2284,234.8572,77687.0
2019-06-04 10:05:00,242.78,243.0,242.42,242.48,51955.0,234.8572,235.07,234.5089,234.567,51955.0
2019-06-04 10:10:00,242.43,243.62,242.34,243.37,40563.0,234.5186,235.6698,234.4315,235.4279,40563.0
2019-06-04 10:15:00,243.37,244.22,243.37,244.22,47097.0,235.4279,236.2502,235.4279,236.2502,47097.0
2019-06-04 10:20:00,244.16,244.53,243.72,244.5,50484.0,236.1922,236.5501,235.7665,236.5211,50484.0
2019-06-04 10:25:00,244.49,245.18,244.4,244.99,55869.0,236.5114,237.1789,236.4243,236.9951,55869.0
2019-06-04 10:30:00,245.01,245.67,245.01,245.35,42857.0,237.0144,237.6529,237.0144,237.3433,42857.0
2019-06-04 10:35:00,245.36,245.57,244.84,244.93,49252.0,237.353,237.5561,236.85,236.937,49252.0
2019-06-04 10:40:00,244.89,245.29,244.76,244.95,39032.0,236.8983,237.2853,236.7726,236.9564,39032.0
2019-06-04 10:45:00,244.92,244.92,244.25,244.64,37905.0,236.9273,236.9273,236.2792,236.6565,37905.0
2019-06-04 10:50:00,244.71,245.15,244.71,244.91,40707.0,236.7242,237.1498,236.7242,236.9177,40707.0
2019-06-04 10:55:00,244.94,245.45,244.9,245.09,37615.0,236.9467,237.4401,236.908,237.0918,37615.0
2019-06-04 11:00:00,245.06,245.8,244.86,245.68,42046.0,237.0628,237.7786,236.8693,237.6625,42046.0
2019-06-04 11:05:00,245.65,245.96,245.26,245.75,38997.0,237.6335,237.9334,237.2563,237.7303,38997.0
2019-06-04 11:10:00,245.8,246.08,245.65,245.76,23683.0,237.7786,238.0495,237.6335,237.7399,23683.0
2019-06-04 11:15:00,245.74,246.13,245.69,246.13,29780.0,237.7206,238.0979,237.6722,238.0979,29780.0
2019-06-04 11:20:00,246.16,246.28,245.84,245.97,26794.0,238.1269,238.243,237.8173,237.9431,26794.0
2019-06-04 11:25:00,245.96,246.7,245.9,246.55,41462.0,237.9334,238.6493,237.8754,238.5042,41462.0
2019-06-04 11:30:00,246.55,246.66,246.13,246.31,31873.0,238.5042,238.6106,238.0979,238.272,31873.0
2019-06-04 11:35:00,246.31,246.39,245.89,245.91,23139.0,238.272,238.3494,237.8657,237.885,23139.0
2019-06-04 11:40:00,245.94,246.51,245.88,246.44,25308.0,237.9141,238.4655,237.856,238.3977,25308.0
2019-06-04 11:45:00,246.46,246.66,246.34,246.49,26510.0,238.4171,238.6106,238.301,238.4461,26510.0
2019-06-04 11:50:00,246.5,247.03,246.31,246.92,46671.0,238.4558,238.9685,238.272,238.8621,46671.0
2019-06-04 11:55:00,246.91,246.92,246.64,246.82,33342.0,238.8524,238.8621,238.5912,238.7653,33342.0
2019-06-04 12:00:00,246.79,247.09,246.48,246.49,17609.0,238.7363,239.0265,238.4364,238.4461,17609.0
2019-06-04 12:05:00,246.53,246.7,246.3,246.39,18708.0,238.4848,238.6493,238.2623,238.3494,18708.0
2019-06-04 12:10:00,246.39,246.5,246.25,246.39,15224.0,238.3494,238.4558,238.2139,238.3494,15224.0
2019-06-04 12:15:00,246.43,246.53,246.34,246.51,12252.0,238.3881,238.4848,238.301,238.4655,12252.0
2019-06-04 12:20:00,246.48,246.52,246.17,246.47,10929.0,238.4364,238.4751,238.1366,238.4268,10929.0
2019-06-04 12:25:00,246.47,246.49,246.3,246.35,10400.0,238.4268,238.4461,238.2623,238.3107,10400.0
2019-06-04 12:30:00,246.4,246.46,245.97,246.37,15479.0,238.3591,238.4171,237.9431,238.33,15479.0
2019-06-04 12:35:00,246.37,246.4,246.19,246.19,7919.0,238.33,238.3591,238.1559,238.1559,7919.0
2019-06-04 12:40:00,246.19,246.53,246.19,246.52,20626.0,238.1559,238.4848,238.1559,238.4751,20626.0
2019-06-04 12:45:00,246.53,246.94,246.41,246.94,14309.0,238.4848,238.8814,238.3687,238.8814,14309.0
2019-06-04 12:50:00,246.94,247.19,246.92,247.12,23854.0,238.8814,239.1233,238.8621,239.0556,23854.0
2019-06-04 12:55:00,247.14,247.36,246.99,247.0,19260.0,239.0749,239.2877,238.9298,238.9395,19260.0
2019-06-04 13:00:00,246.97,247.29,246.96,247.24,11688.0,238.9105,239.22,238.9008,239.1716,11688.0
2019-06-04 13:05:00,247.27,247.51,247.27,247.3,52795.0,239.2007,239.4328,239.2007,239.2297,52795.0
2019-06-04 13:10:00,247.35,247.35,246.82,246.88,23186.0,239.278,239.278,238.7653,238.8234,23186.0
2019-06-04 13:15:00,246.86,246.86,246.58,246.76,11828.0,238.804,238.804,238.5332,238.7073,11828.0
2019-06-04 13:20:00,246.73,246.9,246.65,246.9,26949.0,238.6783,238.8427,238.6009,238.8427,26949.0
2019-06-04 13:25:00,246.9,247.26,246.9,247.21,11764.0,238.8427,239.191,238.8427,239.1426,11764.0
2019-06-04 13:30:00,247.21,247.6,247.16,247.5,19652.0,239.1426,239.5199,239.0942,239.4232,19652.0
2019-06-04 13:35:00,247.49,247.69,247.19,247.19,22549.0,239.4135,239.607,239.1233,239.1233,22549.0
2019-06-04 13:40:00,247.1,247.26,247.1,247.19,13779.0,239.0362,239.191,239.0362,239.1233,13779.0
2019-06-04 13:45:00,247.19,247.23,246.97,247.01,33315.0,239.1233,239.162,238.9105,238.9491,33315.0
2019-06-04 13:50:00,247.05,247.1,246.9,247.01,20189.0,238.9878,239.0362,238.8427,238.9491,20189.0
2019-06-04 13:55:00,247.02,247.42,246.88,247.31,16543.0,238.9588,239.3458,238.8234,239.2394,16543.0
2019-06-04 14:00:00,247.25,247.5,247.15,247.4,14038.0,239.1813,239.4232,239.0846,239.3264,14038.0
2019-06-04 14:05:00,247.42,247.43,247.03,247.2,14780.0,239.3458,239.3554,238.9685,239.1329,14780.0
2019-06-04 14:10:00,247.22,247.33,247.16,247.24,14873.0,239.1523,239.2587,239.0942,239.1716,14873.0
2019-06-04 14:15:00,247.23,247.5,247.18,247.22,29944.0,239.162,239.4232,239.1136,239.1523,29944.0
2019-06-04 14:20:00,247.24,247.31,246.97,247.31,20456.0,239.1716,239.2394,238.9105,239.2394,20456.0
2019-06-04 14:25:00,247.29,247.57,247.29,247.47,14824.0,239.22,239.4909,239.22,239.3941,14824.0
2019-06-04 14:30:00,247.48,247.53,247.29,247.45,21123.0,239.4038,239.4522,239.22,239.3748,21123.0
2019-06-04 14:35:00,247.49,247.73,247.25,247.67,55493.0,239.4135,239.6456,239.1813,239.5876,55493.0
2019-06-04 14:40:00,247.69,247.91,247.54,247.84,94677.0,239.607,239.8198,239.4618,239.7521,94677.0
2019-06-04 14:45:00,247.85,247.89,247.7,247.81,15050.0,239.7617,239.8004,239.6166,239.723,15050.0
2019-06-04 14:50:00,247.8,247.81,247.41,247.56,17472.0,239.7134,239.723,239.3361,239.4812,17472.0
2019-06-04 14:55:00,247.55,247.62,247.32,247.32,18011.0,239.4715,239.5392,239.249,239.249,18011.0
2019-06-04 15:00:00,247.29,247.67,247.29,247.58,17411.0,239.22,239.5876,239.22,239.5005,17411.0
2019-06-04 15:05:00,247.58,247.81,247.58,247.76,14658.0,239.5005,239.723,239.5005,239.6747,14658.0
2019-06-04 15:10:00,247.75,248.15,247.66,248.04,91276.0,239.665,240.0519,239.5779,239.9455,91276.0
2019-06-04 15:15:00,248.05,248.11,247.86,248.01,33179.0,239.9552,240.0132,239.7714,239.9165,33179.0
2019-06-04 15:20:00,248.07,248.18,247.85,248.18,45925.0,239.9746,240.081,239.7617,240.081,45925.0
2019-06-04 15:25:00,248.18,248.37,248.18,248.35,39539.0,240.081,240.2648,240.081,240.2454,39539.0
2019-06-04 15:30:00,248.33,248.44,248.3,248.35,64504.0,240.2261,240.3325,240.197,240.2454,64504.0
2019-06-04 15:35:00,248.35,248.47,248.18,248.23,38069.0,240.2454,240.3615,240.081,240.1293,38069.0
2019-06-04 15:40:00,248.24,248.3,247.97,248.26,43506.0,240.139,240.197,239.8778,240.1584,43506.0
2019-06-04 15:45:00,248.26,248.54,248.11,248.43,45870.0,240.1584,240.4292,240.0132,240.3228,45870.0
2019-06-04 15:50:00,248.43,248.98,248.43,248.95,88168.0,240.3228,240.8549,240.3228,240.8258,88168.0
2019-06-04 15:55:00,248.92,249.37,248.77,249.08,159671.0,240.7968,241.2321,240.6517,240.9516,159671.0
2019-06-05 09:30:00,251.47,252.81,250.8,252.28,113194.0,243.2636,244.5599,242.6155,244.0472,113194.0
2019-06-05 09:35:00,252.39,253.36,252.16,252.81,52428.0,244.1536,245.0919,243.9311,244.5599,52428.0
2019-06-05 09:40:00,252.63,252.63,251.85,251.86,32980.0,244.3857,244.3857,243.6312,243.6409,32980.0
2019-06-05 09:45:00,251.91,252.12,251.39,251.43,69338.0,243.6892,243.8924,243.1862,243.2249,69338.0
2019-06-05 09:50:00,251.44,251.73,250.62,250.99,44994.0,243.2346,243.5151,242.4413,242.7993,44994.0
2019-06-05 09:55:00,251.07,252.6,250.99,252.5,43047.0,242.8767,244.3567,242.7993,244.26,43047.0
2019-06-05 10:00:00,252.51,252.79,251.44,251.72,31219.0,244.2697,244.5405,243.2346,243.5054,31219.0
2019-06-05 10:05:00,251.77,252.11,251.39,252.02,44414.0,243.5538,243.8827,243.1862,243.7956,44414.0
2019-06-05 10:10:00,252.02,252.21,251.58,251.74,19294.0,243.7956,243.9794,243.37,243.5248,19294.0
2019-06-05 10:15:00,251.69,251.96,251.46,251.96,20247.0,243.4764,243.7376,243.2539,243.7376,20247.0
2019-06-05 10:20:00,251.91,252.1,251.31,251.74,30830.0,243.6892,243.873,243.1088,243.5248,30830.0
2019-06-05 10:25:00,251.76,251.76,251.38,251.43,20090.0,243.5441,243.5441,243.1765,243.2249,20090.0
2019-06-05 10:30:00,251.39,251.42,250.85,251.0,20414.0,243.1862,243.2152,242.6638,242.8089,20414.0
2019-06-05 10:35:00,250.96,251.5,250.76,251.5,21676.0,242.7702,243.2926,242.5768,243.2926,21676.0
2019-06-05 10:40:00,251.55,251.73,251.38,251.38,16657.0,243.341,243.5151,243.1765,243.1765,16657.0
2019-06-05 10:45:00,251.3,251.45,250.7,250.76,17469.0,243.0991,243.2443,242.5187,242.5768,17469.0
2019-06-05 10:50:00,250.74,250.85,250.39,250.52,22621.0,242.5574,242.6638,242.2188,242.3446,22621.0
2019-06-05 10:55:00,250.51,250.83,250.15,250.57,35467.0,242.3349,242.6445,241.9867,242.393,35467.0
2019-06-05 11:00:00,250.65,250.95,250.44,250.87,17236.0,242.4704,242.7606,242.2672,242.6832,17236.0
2019-06-05 11:05:00,250.83,251.01,250.43,250.65,17794.0,242.6445,242.8186,242.2575,242.4704,17794.0
2019-06-05 11:10:00,250.66,251.05,250.58,250.65,16062.0,242.48,242.8573,242.4026,242.4704,16062.0
2019-06-05 11:15:00,250.58,250.85,250.56,250.68,12386.0,242.4026,242.6638,242.3833,242.4994,12386.0
2019-06-05 11:20:00,250.76,251.3,250.66,251.3,17575.0,242.5768,243.0991,242.48,243.0991,17575.0
2019-06-05 11:25:00,251.27,251.79,251.08,251.77,11371.0,243.0701,243.5732,242.8863,243.5538,11371.0
2019-06-05 11:30:00,251.82,252.01,251.75,251.94,25739.0,243.6022,243.786,243.5345,243.7183,25739.0
2019-06-05 11:35:00,251.99,252.07,251.73,251.85,10358.0,243.7666,243.844,243.5151,243.6312,10358.0
2019-06-05 11:40:00,251.81,251.84,251.51,251.6,13262.0,243.5925,243.6215,243.3023,243.3894,13262.0
2019-06-05 11:45:00,251.59,252.2,251.5,251.82,22164.0,243.3797,243.9698,243.2926,243.6022,22164.0
2019-06-05 11:50:00,251.87,252.25,251.82,252.09,14585.0,243.6505,244.0181,243.6022,243.8634,14585.0
2019-06-05 11:55:00,252.11,252.56,252.1,252.53,12877.0,243.8827,244.318,243.873,244.289,12877.0
2019-06-05 12:00:00,252.6,252.7,252.22,252.37,15346.0,244.3567,244.4535,243.9891,244.1342,15346.0
2019-06-05 12:05:00,252.39,252.53,252.28,252.34,13341.0,244.1536,244.289,244.0472,244.1052,13341.0
2019-06-05 12:10:00,252.38,252.44,251.99,252.04,22147.0,244.1439,244.2019,243.7666,243.815,22147.0
2019-06-05 12:15:00,252.06,252.26,251.93,252.18,18310.0,243.8343,244.0278,243.7086,243.9504,18310.0
2019-06-05 12:20:00,252.21,252.5,252.18,252.45,10289.0,243.9794,244.26,243.9504,244.2116,10289.0
2019-06-05 12:25:00,252.4,252.76,252.33,252.72,25958.0,244.1632,244.5115,244.0955,244.4728,25958.0
2019-06-05 12:30:00,252.72,252.72,251.96,252.1,46772.0,244.4728,244.4728,243.7376,243.873,46772.0
2019-06-05 12:35:00,252.09,252.4,252.03,252.32,18468.0,243.8634,244.1632,243.8053,244.0859,18468.0
2019-06-05 12:40:00,252.26,252.7,252.25,252.68,11002.0,244.0278,244.4535,244.0181,244.4341,11002.0
2019-06-05 12:45:00,252.68,252.75,252.57,252.62,14159.0,244.4341,244.5018,244.3277,244.3761,14159.0
2019-06-05 12:50:00,252.64,253.26,252.59,253.2,32826.0,244.3954,244.9952,244.347,244.9371,32826.0
2019-06-05 12:55:00,253.27,253.27,252.95,252.97,24198.0,245.0049,245.0049,244.6953,244.7146,24198.0
2019-06-05 13:00:00,253.03,253.48,252.97,253.31,23949.0,244.7727,245.208,244.7146,245.0436,23949.0
2019-06-05 13:05:00,253.28,253.72,253.17,253.69,37486.0,245.0145,245.4402,244.9081,245.4112,37486.0
2019-06-05 13:10:00,253.72,253.89,253.55,253.61,25711.0,245.4402,245.6046,245.2757,245.3338,25711.0
2019-06-05 13:15:00,253.6,253.93,253.6,253.83,15347.0,245.3241,245.6433,245.3241,245.5466,15347.0
2019-06-05 13:20:00,253.83,254.02,253.7,253.97,19975.0,245.5466,245.7304,245.4208,245.682,19975.0
2019-06-05 13:25:00,253.98,254.08,253.72,254.0,40894.0,245.6917,245.7884,245.4402,245.711,40894.0
2019-06-05 13:30:00,254.02,254.1,253.78,253.91,16868.0,245.7304,245.8078,245.4982,245.624,16868.0
2019-06-05 13:35:00,253.9,254.3,253.83,254.22,30930.0,245.6143,246.0012,245.5466,245.9239,30930.0
2019-06-05 13:40:00,254.26,254.78,254.19,254.73,45996.0,245.9626,246.4656,245.8948,246.4172,45996.0
2019-06-05 13:45:00,254.74,254.84,254.44,254.44,42740.0,246.4269,246.5236,246.1367,246.1367,42740.0
2019-06-05 13:50:00,254.45,254.66,254.26,254.42,35000.0,246.1463,246.3495,245.9626,246.1173,35000.0
2019-06-05 13:55:00,254.44,254.92,254.35,254.92,25240.0,246.1367,246.601,246.0496,246.601,25240.0
2019-06-05 14:00:00,254.87,255.24,254.87,255.2,42584.0,246.5526,246.9106,246.5526,246.8719,42584.0
2019-06-05 14:05:00,255.2,255.39,255.17,255.36,21504.0,246.8719,247.0557,246.8429,247.0267,21504.0
2019-06-05 14:10:00,255.36,255.76,255.24,255.59,42710.0,247.0267,247.4136,246.9106,247.2491,42710.0
2019-06-05 14:15:00,255.56,255.57,255.19,255.31,21660.0,247.2201,247.2298,246.8622,246.9783,21660.0
2019-06-05 14:20:00,255.32,255.36,255.09,255.26,18974.0,246.988,247.0267,246.7655,246.9299,18974.0
2019-06-05 14:25:00,255.26,255.4,255.15,255.3,22909.0,246.9299,247.0653,246.8235,246.9686,22909.0
2019-06-05 14:30:00,255.34,255.46,255.26,255.35,17387.0,247.0073,247.1234,246.9299,247.017,17387.0
2019-06-05 14:35:00,255.4,255.49,255.29,255.42,18235.0,247.0653,247.1524,246.9589,247.0847,18235.0
2019-06-05 14:40:00,255.42,255.5,255.39,255.47,17581.0,247.0847,247.1621,247.0557,247.1331,17581.0
2019-06-05 14:45:00,255.46,255.67,255.43,255.6,21720.0,247.1234,247.3265,247.0944,247.2588,21720.0
2019-06-05 14:50:00,255.62,255.62,255.11,255.3,21587.0,247.2782,247.2782,246.7848,246.9686,21587.0
2019-06-05 14:55:00,255.29,255.58,255.26,255.46,23483.0,246.9589,247.2395,246.9299,247.1234,23483.0
2019-06-05 15:00:00,255.42,255.6,255.38,255.56,25308.0,247.0847,247.2588,247.046,247.2201,25308.0
2019-06-05 15:05:00,255.58,255.7,255.51,255.68,19766.0,247.2395,247.3556,247.1718,247.3362,19766.0
2019-06-05 15:10:00,255.71,255.96,255.65,255.84,45787.0,247.3652,247.6071,247.3072,247.491,45787.0
2019-06-05 15:15:00,255.85,255.88,255.59,255.82,35731.0,247.5007,247.5297,247.2491,247.4716,35731.0
2019-06-05 15:20:00,255.82,256.0,255.77,255.98,26026.0,247.4716,247.6458,247.4233,247.6264,26026.0
2019-06-05 15:25:00,255.98,256.11,255.85,255.97,40072.0,247.6264,247.7522,247.5007,247.6167,40072.0
2019-06-05 15:30:00,255.96,255.96,255.55,255.65,48089.0,247.6071,247.6071,247.2105,247.3072,48089.0
2019-06-05 15:35:00,255.68,255.72,255.25,255.56,51815.0,247.3362,247.3749,246.9202,247.2201,51815.0
2019-06-05 15:40:00,255.55,256.07,255.49,256.07,56196.0,247.2105,247.7135,247.1524,247.7135,56196.0
2019-06-05 15:45:00,256.03,256.23,255.99,256.13,72625.0,247.6748,247.8683,247.6361,247.7715,72625.0
2019-06-05 15:50:00,256.15,256.95,256.12,256.91,121372.0,247.7909,248.5648,247.7619,248.5261,121372.0
2019-06-05 15:55:00,256.9,256.97,256.25,256.42,246482.0,248.5164,248.5841,247.8876,248.0521,246482.0
2019-06-06 09:30:00,256.36,256.82,255.03,255.33,67205.0,247.994,248.439,246.7074,246.9976,67205.0
2019-06-06 09:35:00,255.32,256.59,255.14,256.47,31054.0,246.988,248.2165,246.8138,248.1004,31054.0
2019-06-06 09:40:00,256.52,256.68,255.34,255.78,43046.0,248.1488,248.3036,247.0073,247.4329,43046.0
2019-06-06 09:45:00,255.84,256.0,255.25,255.62,33045.0,247.491,247.6458,246.9202,247.2782,33045.0
2019-06-06 09:50:00,255.54,256.07,255.44,255.51,20835.0,247.2008,247.7135,247.104,247.1718,20835.0
2019-06-06 09:55:00,255.55,255.96,255.35,255.62,36208.0,247.2105,247.6071,247.017,247.2782,36208.0
2019-06-06 10:00:00,255.64,255.79,255.36,255.58,22921.0,247.2975,247.4426,247.0267,247.2395,22921.0
2019-06-06 10:05:00,255.61,255.91,255.49,255.76,16288.0,247.2685,247.5587,247.1524,247.4136,16288.0
2019-06-06 10:10:00,255.75,255.84,255.35,255.78,26371.0,247.4039,247.491,247.017,247.4329,26371.0
2019-06-06 10:15:00,255.81,256.34,255.81,256.08,25168.0,247.462,247.9747,247.462,247.7232,25168.0
2019-06-06 10:20:00,256.18,256.31,255.85,256.13,26854.0,247.8199,247.9457,247.5007,247.7715,26854.0
2019-06-06 10:25:00,256.06,256.11,255.66,255.71,20928.0,247.7038,247.7522,247.3169,247.3652,20928.0
2019-06-06 10:30:00,255.67,255.81,255.14,255.5,31477.0,247.3265,247.462,246.8138,247.1621,31477.0
2019-06-06 10:35:00,255.46,255.63,255.36,255.39,14405.0,247.1234,247.2878,247.0267,247.0557,14405.0
2019-06-06 10:40:00,255.45,255.59,255.21,255.29,16739.0,247.1137,247.2491,246.8815,246.9589,16739.0
2019-06-06 10:45:00,255.29,255.39,255.11,255.33,23025.0,246.9589,247.0557,246.7848,246.9976,23025.0
2019-06-06 10:50:00,255.36,255.48,255.19,255.41,20145.0,247.0267,247.1427,246.8622,247.075,20145.0
2019-06-06 10:55:00,255.44,255.54,255.12,255.12,27262.0,247.104,247.2008,246.7945,246.7945,27262.0
2019-06-06 11:00:00,255.09,255.21,254.86,255.0,30066.0,246.7655,246.8815,246.543,246.6784,30066.0
2019-06-06 11:05:00,255.02,255.9,254.97,255.82,17726.0,246.6977,247.549,246.6494,247.4716,17726.0
2019-06-06 11:10:00,255.82,255.86,255.43,255.67,17077.0,247.4716,247.5103,247.0944,247.3265,17077.0
2019-06-06 11:15:00,255.67,255.93,255.54,255.83,16932.0,247.3265,247.5781,247.2008,247.4813,16932.0
2019-06-06 11:20:00,255.84,256.18,255.83,256.13,27989.0,247.491,247.8199,247.4813,247.7715,27989.0
2019-06-06 11:25:00,256.16,256.85,256.16,256.85,18124.0,247.8005,248.468,247.8005,248.468,18124.0
2019-06-06 11:30:00,256.81,257.37,256.78,257.18,28560.0,248.4293,248.9711,248.4003,248.7873,28560.0
2019-06-06 11:35:00,257.18,258.0,256.98,257.78,87200.0,248.7873,249.5805,248.5938,249.3677,87200.0
2019-06-06 11:40:00,257.81,258.23,257.61,258.0,106890.0,249.3967,249.803,249.2032,249.5805,106890.0
2019-06-06 11:45:00,257.86,258.09,256.72,256.87,37869.0,249.4451,249.6676,248.3423,248.4874,37869.0
2019-06-06 11:50:00,257.03,257.54,256.99,257.39,13651.0,248.6422,249.1355,248.6035,248.9904,13651.0
2019-06-06 11:55:00,257.3,257.75,257.23,257.7,13085.0,248.9033,249.3387,248.8356,249.2903,13085.0
2019-06-06 12:00:00,257.69,257.91,257.55,257.91,12772.0,249.2806,249.4934,249.1452,249.4934,12772.0
2019-06-06 12:05:00,257.84,257.96,257.62,257.9,13395.0,249.4257,249.5418,249.2129,249.4838,13395.0
2019-06-06 12:10:00,257.88,257.99,257.32,257.64,12638.0,249.4644,249.5708,248.9227,249.2322,12638.0
2019-06-06 12:15:00,257.56,257.83,257.51,257.83,9986.0,249.1549,249.416,249.1065,249.416,9986.0
2019-06-06 12:20:00,257.79,257.9,257.49,257.59,10508.0,249.3774,249.4838,249.0871,249.1839,10508.0
2019-06-06 12:25:00,257.59,257.68,257.43,257.62,11042.0,249.1839,249.2709,249.0291,249.2129,11042.0
2019-06-06 12:30:00,257.6,258.21,257.6,258.05,24639.0,249.1936,249.7836,249.1936,249.6289,24639.0
2019-06-06 12:35:00,258.05,258.19,257.88,257.91,10790.0,249.6289,249.7643,249.4644,249.4934,10790.0
2019-06-06 12:40:00,257.93,258.22,257.91,258.16,19482.0,249.5128,249.7933,249.4934,249.7353,19482.0
2019-06-06 12:45:00,258.21,258.7,258.08,258.58,87668.0,249.7836,250.2577,249.6579,250.1416,87668.0
2019-06-06 12:50:00,258.58,258.6,258.09,258.09,18761.0,250.1416,250.1609,249.6676,249.6676,18761.0
2019-06-06 12:55:00,258.09,258.25,258.03,258.25,6350.0,249.6676,249.8223,249.6095,249.8223,6350.0
2019-06-06 13:00:00,258.29,258.34,258.19,258.19,8708.0,249.861,249.9094,249.7643,249.7643,8708.0
2019-06-06 13:05:00,258.2,258.31,257.89,258.07,9195.0,249.774,249.8804,249.4741,249.6482,9195.0
2019-06-06 13:10:00,258.06,258.06,257.71,257.93,13318.0,249.6385,249.6385,249.3,249.5128,13318.0
2019-06-06 13:15:00,257.93,258.01,257.75,257.78,11926.0,249.5128,249.5902,249.3387,249.3677,11926.0
2019-06-06 13:20:00,257.81,257.9,257.65,257.9,10467.0,249.3967,249.4838,249.2419,249.4838,10467.0
2019-06-06 13:25:00,257.9,257.97,257.85,257.97,9905.0,249.4838,249.5515,249.4354,249.5515,9905.0
2019-06-06 13:30:00,257.94,258.14,257.93,258.1,11525.0,249.5225,249.7159,249.5128,249.6772,11525.0
2019-06-06 13:35:00,258.13,258.26,257.96,258.0,9459.0,249.7063,249.832,249.5418,249.5805,9459.0
2019-06-06 13:40:00,257.98,258.14,257.89,258.08,10480.0,249.5612,249.7159,249.4741,249.6579,10480.0
2019-06-06 13:45:00,258.1,258.17,257.98,258.15,9088.0,249.6772,249.745,249.5612,249.7256,9088.0
2019-06-06 13:50:00,258.07,258.23,258.06,258.22,7533.0,249.6482,249.803,249.6385,249.7933,7533.0
2019-06-06 13:55:00,258.16,258.19,257.91,257.95,10942.0,249.7353,249.7643,249.4934,249.5321,10942.0
2019-06-06 14:00:00,257.97,257.97,257.59,257.66,59376.0,249.5515,249.5515,249.1839,249.2516,59376.0
2019-06-06 14:05:00,257.66,257.66,257.39,257.46,14394.0,249.2516,249.2516,248.9904,249.0581,14394.0
2019-06-06 14:10:00,257.47,257.53,257.38,257.41,12529.0,249.0678,249.1258,248.9807,249.0098,12529.0
2019-06-06 14:15:00,257.45,257.47,257.17,257.17,66726.0,249.0484,249.0678,248.7776,248.7776,66726.0
2019-06-06 14:20:00,257.18,257.24,257.03,257.09,46156.0,248.7873,248.8453,248.6422,248.7002,46156.0
2019-06-06 14:25:00,257.11,257.12,256.66,256.67,15330.0,248.7195,248.7292,248.2842,248.2939,15330.0
2019-06-06 14:30:00,256.69,257.7,256.69,257.48,35054.0,248.3133,249.2903,248.3133,249.0775,35054.0
2019-06-06 14:35:00,257.48,257.48,257.1,257.23,29363.0,249.0775,249.0775,248.7099,248.8356,29363.0
2019-06-06 14:40:00,257.26,257.71,257.05,257.65,22881.0,248.8646,249.3,248.6615,249.2419,22881.0
2019-06-06 14:45:00,257.65,257.73,257.36,257.45,21017.0,249.2419,249.3193,248.9614,249.0484,21017.0
2019-06-06 14:50:00,257.49,257.7,257.44,257.46,25158.0,249.0871,249.2903,249.0388,249.0581,25158.0
2019-06-06 14:55:00,257.45,257.48,257.32,257.32,16999.0,249.0484,249.0775,248.9227,248.9227,16999.0
2019-06-06 15:00:00,257.36,257.48,257.16,257.37,26319.0,248.9614,249.0775,248.7679,248.9711,26319.0
2019-06-06 15:05:00,257.33,257.48,257.24,257.4,33068.0,248.9324,249.0775,248.8453,249.0001,33068.0
2019-06-06 15:10:00,257.4,257.53,257.29,257.41,23106.0,249.0001,249.1258,248.8937,249.0098,23106.0
2019-06-06 15:15:00,257.42,257.78,257.38,257.71,22296.0,249.0194,249.3677,248.9807,249.3,22296.0
2019-06-06 15:20:00,257.72,257.96,257.63,257.96,32481.0,249.3096,249.5418,249.2226,249.5418,32481.0
2019-06-06 15:25:00,257.97,258.06,257.78,257.94,26774.0,249.5515,249.6385,249.3677,249.5225,26774.0
2019-06-06 15:30:00,257.94,258.18,257.64,258.16,54571.0,249.5225,249.7546,249.2322,249.7353,54571.0
2019-06-06 15:35:00,258.17,258.43,257.9,258.11,61862.0,249.745,249.9965,249.4838,249.6869,61862.0
2019-06-06 15:40:00,258.1,258.22,257.66,257.74,28973.0,249.6772,249.7933,249.2516,249.329,28973.0
2019-06-06 15:45:00,257.71,258.05,257.62,257.94,53908.0,249.3,249.6289,249.2129,249.5225,53908.0
2019-06-06 15:50:00,257.94,258.23,257.61,257.76,76981.0,249.5225,249.803,249.2032,249.3483,76981.0
2019-06-06 15:55:00,257.8,257.96,257.47,257.91,162926.0,249.387,249.5418,249.0678,249.4934,162926.0
2019-06-07 09:30:00,260.0,261.2,259.62,260.69,99619.0,251.5152,252.6761,251.1476,252.1827,99619.0
2019-06-07 09:35:00,260.82,261.5,260.59,261.49,31739.0,252.3085,252.9663,252.086,252.9566,31739.0
2019-06-07 09:40:00,261.45,262.66,261.3,262.3,42147.0,252.9179,254.0884,252.7728,253.7402,42147.0
2019-06-07 09:45:00,262.38,263.4,262.02,263.26,38994.0,253.8176,254.8043,253.4693,254.6688,38994.0
2019-06-07 09:50:00,263.31,263.52,263.11,263.43,37226.0,254.7172,254.9204,254.5237,254.8333,37226.0
2019-06-07 09:55:00,263.46,264.55,263.27,264.22,35807.0,254.8623,255.9167,254.6785,255.5975,35807.0
2019-06-07 10:00:00,264.16,264.65,264.09,264.61,27307.0,255.5395,256.0135,255.4718,255.9748,27307.0
2019-06-07 10:05:00,264.61,265.21,264.29,264.78,114219.0,255.9748,256.5552,255.6652,256.1392,114219.0
2019-06-07 10:10:00,264.72,264.92,264.28,264.8,65155.0,256.0812,256.2747,255.6556,256.1586,65155.0
2019-06-07 10:15:00,264.83,265.12,264.76,265.12,42175.0,256.1876,256.4681,256.1199,256.4681,42175.0
2019-06-07 10:20:00,265.05,265.18,264.65,264.9,35746.0,256.4004,256.5262,256.0135,256.2553,35746.0
2019-06-07 10:25:00,264.85,265.41,264.4,265.16,112318.0,256.207,256.7487,255.7716,256.5068,112318.0
2019-06-07 10:30:00,265.16,265.78,265.05,265.74,25751.0,256.5068,257.1066,256.4004,257.0679,25751.0
2019-06-07 10:35:00,265.78,265.79,265.18,265.26,24386.0,257.1066,257.1163,256.5262,256.6036,24386.0
2019-06-07 10:40:00,265.2,265.74,265.18,265.69,25535.0,256.5455,257.0679,256.5262,257.0195,25535.0
2019-06-07 10:45:00,265.69,265.69,265.37,265.37,27781.0,257.0195,257.0195,256.71,256.71,27781.0
2019-06-07 10:50:00,265.44,265.75,265.4,265.48,15895.0,256.7777,257.0776,256.739,256.8164,15895.0
2019-06-07 10:55:00,265.45,265.81,265.43,265.79,30617.0,256.7874,257.1356,256.768,257.1163,30617.0
2019-06-07 11:00:00,265.75,266.01,265.42,265.44,26320.0,257.0776,257.3291,256.7584,256.7777,26320.0
2019-06-07 11:05:00,265.46,265.46,264.74,264.98,52265.0,256.7971,256.7971,256.1005,256.3327,52265.0
2019-06-07 11:10:00,264.95,265.38,264.95,265.15,14483.0,256.3037,256.7197,256.3037,256.4972,14483.0
2019-06-07 11:15:00,265.07,265.65,264.97,265.64,15609.0,256.4198,256.9809,256.323,256.9712,15609.0
2019-06-07 11:20:00,265.68,265.95,265.54,265.66,32610.0,257.0099,257.2711,256.8744,256.9905,32610.0
2019-06-07 11:25:00,265.61,265.77,265.27,265.35,26780.0,256.9422,257.0969,256.6133,256.6906,26780.0
2019-06-07 11:30:00,265.3,265.68,265.24,265.42,26698.0,256.6423,257.0099,256.5842,256.7584,26698.0
2019-06-07 11:35:00,265.4,265.62,264.97,265.07,28959.0,256.739,256.9518,256.323,256.4198,28959.0
2019-06-07 11:40:00,265.07,265.51,264.92,265.26,19437.0,256.4198,256.8454,256.2747,256.6036,19437.0
2019-06-07 11:45:00,265.31,265.36,264.74,265.01,23244.0,256.6519,256.7003,256.1005,256.3617,23244.0
2019-06-07 11:50:00,265.07,265.37,265.0,265.07,11685.0,256.4198,256.71,256.3521,256.4198,11685.0
2019-06-07 11:55:00,265.07,265.23,265.0,265.07,37657.0,256.4198,256.5746,256.3521,256.4198,37657.0
2019-06-07 12:00:00,264.98,265.07,264.79,264.87,10761.0,256.3327,256.4198,256.1489,256.2263,10761.0
2019-06-07 12:05:00,264.93,265.04,264.77,264.98,18912.0,256.2843,256.3908,256.1296,256.3327,18912.0
2019-06-07 12:10:00,264.98,265.25,264.88,265.09,20566.0,256.3327,256.5939,256.236,256.4391,20566.0
2019-06-07 12:15:00,265.11,265.17,264.83,264.86,14758.0,256.4585,256.5165,256.1876,256.2166,14758.0
2019-06-07 12:20:00,264.81,264.85,264.58,264.85,23178.0,256.1683,256.207,255.9458,256.207,23178.0
2019-06-07 12:25:00,264.85,265.0,264.77,264.99,15025.0,256.207,256.3521,256.1296,256.3424,15025.0
2019-06-07 12:30:00,264.98,265.02,264.75,264.89,18255.0,256.3327,256.3714,256.1102,256.2457,18255.0
2019-06-07 12:35:00,264.83,264.91,264.52,264.74,19620.0,256.1876,256.265,255.8877,256.1005,19620.0
2019-06-07 12:40:00,264.72,265.05,264.72,264.94,10954.0,256.0812,256.4004,256.0812,256.294,10954.0
2019-06-07 12:45:00,264.96,265.21,264.72,264.77,19180.0,256.3134,256.5552,256.0812,256.1296,19180.0
2019-06-07 12:50:00,264.86,264.88,264.58,264.65,14901.0,256.2166,256.236,255.9458,256.0135,14901.0
2019-06-07 12:55:00,264.62,264.89,264.6,264.87,20999.0,255.9845,256.2457,255.9651,256.2263,20999.0
2019-06-07 13:00:00,264.88,265.1,264.83,265.07,11812.0,256.236,256.4488,256.1876,256.4198,11812.0
2019-06-07 13:05:00,265.06,265.1,264.97,265.06,10971.0,256.4101,256.4488,256.323,256.4101,10971.0
2019-06-07 13:10:00,265.05,265.23,265.01,265.21,17703.0,256.4004,256.5746,256.3617,256.5552,17703.0
2019-06-07 13:15:00,265.22,265.46,265.08,265.33,16221.0,256.5649,256.7971,256.4295,256.6713,16221.0
2019-06-07 13:20:00,265.33,265.46,265.11,265.28,12467.0,256.6713,256.7971,256.4585,256.6229,12467.0
2019-06-07 13:25:00,265.3,265.51,265.17,265.36,26226.0,256.6423,256.8454,256.5165,256.7003,26226.0
2019-06-07 13:30:00,265.38,265.7,265.36,265.67,10279.0,256.7197,257.0292,256.7003,257.0002,10279.0
2019-06-07 13:35:00,265.67,265.79,265.66,265.73,17911.0,257.0002,257.1163,256.9905,257.0582,17911.0
2019-06-07 13:40:00,265.73,265.82,265.65,265.82,19860.0,257.0582,257.1453,256.9809,257.1453,19860.0
2019-06-07 13:45:00,265.81,265.82,265.53,265.57,16059.0,257.1356,257.1453,256.8648,256.9035,16059.0
2019-06-07 13:50:00,265.59,265.83,265.58,265.72,17153.0,256.9228,257.155,256.9131,257.0486,17153.0
2019-06-07 13:55:00,265.74,265.93,265.65,265.93,15529.0,257.0679,257.2517,256.9809,257.2517,15529.0
2019-06-07 14:00:00,265.88,266.02,265.85,265.9,18683.0,257.2033,257.3388,257.1743,257.2227,18683.0
2019-06-07 14:05:00,265.9,266.3,265.83,266.26,20367.0,257.2227,257.6096,257.155,257.5709,20367.0
2019-06-07 14:10:00,266.27,266.47,266.21,266.3,17546.0,257.5806,257.7741,257.5226,257.6096,17546.0
2019-06-07 14:15:00,266.29,266.47,266.29,266.42,22814.0,257.6,257.7741,257.6,257.7257,22814.0
2019-06-07 14:20:00,266.45,266.73,266.41,266.71,22260.0,257.7547,258.0256,257.7161,258.0063,22260.0
2019-06-07 14:25:00,266.73,266.8,266.49,266.59,39645.0,258.0256,258.0933,257.7934,257.8902,39645.0
2019-06-07 14:30:00,266.61,266.77,266.48,266.61,23264.0,257.9095,258.0643,257.7838,257.9095,23264.0
2019-06-07 14:35:00,266.62,266.74,266.53,266.74,18992.0,257.9192,258.0353,257.8321,258.0353,18992.0
2019-06-07 14:40:00,266.74,266.87,266.54,266.54,20007.0,258.0353,258.161,257.8418,257.8418,20007.0
2019-06-07 14:45:00,266.56,266.68,266.36,266.42,27838.0,257.8612,257.9772,257.6677,257.7257,27838.0
2019-06-07 14:50:00,266.38,266.64,266.37,266.46,22504.0,257.687,257.9385,257.6774,257.7644,22504.0
2019-06-07 14:55:00,266.4,266.42,266.22,266.34,22702.0,257.7064,257.7257,257.5323,257.6483,22702.0
2019-06-07 15:00:00,266.34,266.65,266.32,266.46,30003.0,257.6483,257.9482,257.629,257.7644,30003.0
2019-06-07 15:05:00,266.45,266.47,266.27,266.43,24697.0,257.7547,257.7741,257.5806,257.7354,24697.0
2019-06-07 15:10:00,266.39,266.43,266.23,266.37,30923.0,257.6967,257.7354,257.5419,257.6774,30923.0
2019-06-07 15:15:00,266.38,266.64,266.31,266.57,20253.0,257.687,257.9385,257.6193,257.8708,20253.0
2019-06-07 15:20:00,266.57,266.84,266.44,266.65,35707.0,257.8708,258.132,257.7451,257.9482,35707.0
2019-06-07 15:25:00,266.66,266.85,266.66,266.8,31083.0,257.9579,258.1417,257.9579,258.0933,31083.0
2019-06-07 15:30:00,266.79,266.87,266.47,266.61,39528.0,258.0836,258.161,257.7741,257.9095,39528.0
2019-06-07 15:35:00,266.63,266.68,266.3,266.34,28103.0,257.9289,257.9772,257.6096,257.6483,28103.0
2019-06-07 15:40:00,266.36,266.59,266.17,266.18,36194.0,257.6677,257.8902,257.4839,257.4936,36194.0
2019-06-07 15:45:00,266.15,266.24,265.78,265.98,55148.0,257.4645,257.5516,257.1066,257.3001,55148.0
2019-06-07 15:50:00,266.0,266.15,265.42,265.46,90653.0,257.3194,257.4645,256.7584,256.7971,90653.0
2019-06-07 15:55:00,265.47,265.92,265.47,265.65,148258.0,256.8067,257.242,256.8067,256.9809,148258.0
2019-06-10 09:30:00,269.0,269.85,267.36,267.43,154942.0,260.2215,261.0438,258.635,258.7028,154942.0
2019-06-10 09:35:00,267.43,268.36,266.77,267.7,54630.0,258.7028,259.6024,258.0643,258.964,54630.0
2019-06-10 09:40:00,267.66,268.91,267.66,268.17,32795.0,258.9253,260.1345,258.9253,259.4186,32795.0
2019-06-10 09:45:00,268.3,268.49,267.56,267.82,47751.0,259.5444,259.7282,258.8285,259.08,47751.0
2019-06-10 09:50:00,267.94,267.95,266.25,266.48,57853.0,259.1961,259.2058,257.5613,257.7838,57853.0
2019-06-10 09:55:00,266.6,266.82,266.1,266.79,45769.0,257.8999,258.1127,257.4162,258.0836,45769.0
2019-06-10 10:00:00,266.94,267.6,266.91,267.27,78253.0,258.2288,258.8672,258.1997,258.548,78253.0
2019-06-10 10:05:00,267.33,267.94,267.3,267.81,23363.0,258.606,259.1961,258.577,259.0704,23363.0
2019-06-10 10:10:00,267.81,267.96,267.39,267.61,20982.0,259.0704,259.2155,258.6641,258.8769,20982.0
2019-06-10 10:15:00,267.53,267.8,267.46,267.78,18135.0,258.7995,259.0607,258.7318,259.0413,18135.0
2019-06-10 10:20:00,267.78,267.78,266.77,267.09,26902.0,259.0413,259.0413,258.0643,258.3739,26902.0
2019-06-10 10:25:00,267.08,267.41,266.91,267.3,16360.0,258.3642,258.6834,258.1997,258.577,16360.0
2019-06-10 10:30:00,267.26,267.26,266.63,267.13,26179.0,258.5383,258.5383,257.9289,258.4126,26179.0
2019-06-10 10:35:00,267.09,267.47,267.09,267.26,22580.0,258.3739,258.7415,258.3739,258.5383,22580.0
2019-06-10 10:40:00,267.3,267.86,267.24,267.67,16323.0,258.577,259.1187,258.519,258.9349,16323.0
2019-06-10 10:45:00,267.74,268.33,267.66,268.07,26223.0,259.0026,259.5734,258.9253,259.3219,26223.0
2019-06-10 10:50:00,268.0,268.24,267.88,268.05,14458.0,259.2542,259.4863,259.1381,259.3025,14458.0
2019-06-10 10:55:00,268.0,268.1,267.72,267.75,20678.0,259.2542,259.3509,258.9833,259.0123,20678.0
2019-06-10 11:00:00,267.71,267.79,267.57,267.63,20007.0,258.9736,259.051,258.8382,258.8962,20007.0
2019-06-10 11:05:00,267.61,267.99,267.61,267.99,18274.0,258.8769,259.2445,258.8769,259.2445,18274.0
2019-06-10 11:10:00,268.0,268.33,267.98,268.31,20784.0,259.2542,259.5734,259.2348,259.554,20784.0
2019-06-10 11:15:00,268.29,268.31,267.88,268.03,18705.0,259.5347,259.554,259.1381,259.2832,18705.0
2019-06-10 11:20:00,268.0,268.45,267.79,268.25,19772.0,259.2542,259.6895,259.051,259.496,19772.0
2019-06-10 11:25:00,268.25,268.44,268.19,268.28,19659.0,259.496,259.6798,259.438,259.525,19659.0
2019-06-10 11:30:00,268.26,268.61,268.19,268.37,23022.0,259.5057,259.8443,259.438,259.6121,23022.0
2019-06-10 11:35:00,268.38,268.47,268.14,268.34,17247.0,259.6218,259.7088,259.3896,259.5831,17247.0
2019-06-10 11:40:00,268.34,268.69,268.23,268.61,23134.0,259.5831,259.9216,259.4767,259.8443,23134.0
2019-06-10 11:45:00,268.63,268.68,268.42,268.54,12426.0,259.8636,259.912,259.6605,259.7765,12426.0
2019-06-10 11:50:00,268.53,268.63,268.35,268.6,15142.0,259.7669,259.8636,259.5927,259.8346,15142.0
2019-06-10 11:55:00,268.61,268.61,268.11,268.11,19159.0,259.8443,259.8443,259.3606,259.3606,19159.0
2019-06-10 12:00:00,268.14,268.16,267.83,268.08,18134.0,259.3896,259.4089,259.0897,259.3316,18134.0
2019-06-10 12:05:00,268.05,268.33,267.9,267.95,14544.0,259.3025,259.5734,259.1574,259.2058,14544.0
2019-06-10 12:10:00,267.97,268.04,267.77,267.8,26599.0,259.2251,259.2929,259.0317,259.0607,26599.0
2019-06-10 12:15:00,267.83,267.93,267.66,267.81,19084.0,259.0897,259.1864,258.9253,259.0704,19084.0
2019-06-10 12:20:00,267.74,267.76,267.27,267.68,15616.0,259.0026,259.022,258.548,258.9446,15616.0
2019-06-10 12:25:00,267.7,267.8,267.61,267.61,10569.0,258.964,259.0607,258.8769,258.8769,10569.0
2019-06-10 12:30:00,267.6,267.71,267.1,267.18,18649.0,258.8672,258.9736,258.3835,258.4609,18649.0
2019-06-10 12:35:00,267.17,267.17,266.92,267.11,15572.0,258.4512,258.4512,258.2094,258.3932,15572.0
2019-06-10 12:40:00,267.14,267.56,267.1,267.42,63204.0,258.4222,258.8285,258.3835,258.6931,63204.0
2019-06-10 12:45:00,267.41,267.63,267.21,267.56,22393.0,258.6834,258.8962,258.4899,258.8285,22393.0
2019-06-10 12:50:00,267.54,267.59,267.0,267.04,42499.0,258.8092,258.8575,258.2868,258.3255,42499.0
2019-06-10 12:55:00,267.04,267.04,266.72,266.73,25812.0,258.3255,258.3255,258.0159,258.0256,25812.0
2019-06-10 13:00:00,266.78,267.09,266.76,266.98,31928.0,258.074,258.3739,258.0546,258.2674,31928.0
2019-06-10 13:05:00,266.98,267.03,266.83,267.0,16605.0,258.2674,258.3158,258.1223,258.2868,16605.0
2019-06-10 13:10:00,266.94,267.24,266.94,267.2,18617.0,258.2288,258.519,258.2288,258.4803,18617.0
2019-06-10 13:15:00,267.22,267.26,266.79,266.8,14953.0,258.4996,258.5383,258.0836,258.0933,14953.0
2019-06-10 13:20:00,266.71,266.78,266.57,266.6,27715.0,258.0063,258.074,257.8708,257.8999,27715.0
2019-06-10 13:25:00,266.62,266.82,266.54,266.8,15792.0,257.9192,258.1127,257.8418,258.0933,15792.0
2019-06-10 13:30:00,266.82,267.07,266.79,266.95,10253.0,258.1127,258.3545,258.0836,258.2384,10253.0
2019-06-10 13:35:00,266.9,267.11,266.86,267.04,14906.0,258.1901,258.3932,258.1514,258.3255,14906.0
2019-06-10 13:40:00,267.05,267.31,266.85,266.9,12759.0,258.3352,258.5867,258.1417,258.1901,12759.0
2019-06-10 13:45:00,266.85,267.08,266.82,267.06,13880.0,258.1417,258.3642,258.1127,258.3448,13880.0
2019-06-10 13:50:00,267.06,267.16,266.82,266.99,13248.0,258.3448,258.4416,258.1127,258.2771,13248.0
2019-06-10 13:55:00,266.91,267.12,266.9,267.01,8304.0,258.1997,258.4029,258.1901,258.2965,8304.0
2019-06-10 14:00:00,267.0,267.0,266.44,266.54,14363.0,258.2868,258.2868,257.7451,257.8418,14363.0
2019-06-10 14:05:00,266.58,266.79,266.45,266.61,16029.0,257.8805,258.0836,257.7547,257.9095,16029.0
2019-06-10 14:10:00,266.59,266.64,266.02,266.07,14388.0,257.8902,257.9385,257.3388,257.3871,14388.0
2019-06-10 14:15:00,266.03,266.04,265.75,265.81,34668.0,257.3485,257.3581,257.0776,257.1356,34668.0
2019-06-10 14:20:00,265.86,266.2,265.85,266.15,27424.0,257.184,257.5129,257.1743,257.4645,27424.0
2019-06-10 14:25:00,266.12,266.46,266.12,266.36,16747.0,257.4355,257.7644,257.4355,257.6677,16747.0
2019-06-10 14:30:00,266.36,266.62,266.25,266.52,17441.0,257.6677,257.9192,257.5613,257.8225,17441.0
2019-06-10 14:35:00,266.49,266.57,266.24,266.55,20564.0,257.7934,257.8708,257.5516,257.8515,20564.0
2019-06-10 14:40:00,266.6,266.61,266.5,266.56,13795.0,257.8999,257.9095,257.8031,257.8612,13795.0
2019-06-10 14:45:00,266.56,266.82,266.54,266.7,22023.0,257.8612,258.1127,257.8418,257.9966,22023.0
2019-06-10 14:50:00,266.63,266.86,266.58,266.73,18339.0,257.9289,258.1514,257.8805,258.0256,18339.0
2019-06-10 14:55:00,266.71,266.85,266.64,266.79,14038.0,258.0063,258.1417,257.9385,258.0836,14038.0
2019-06-10 15:00:00,266.74,266.81,266.66,266.77,30957.0,258.0353,258.103,257.9579,258.0643,30957.0
2019-06-10 15:05:00,266.73,266.83,266.63,266.8,19454.0,258.0256,258.1223,257.9289,258.0933,19454.0
2019-06-10 15:10:00,266.81,266.92,266.51,266.53,27259.0,258.103,258.2094,257.8128,257.8321,27259.0
2019-06-10 15:15:00,266.51,266.96,266.51,266.89,27619.0,257.8128,258.2481,257.8128,258.1804,27619.0
2019-06-10 15:20:00,266.9,266.96,266.65,266.67,18705.0,258.1901,258.2481,257.9482,257.9676,18705.0
2019-06-10 15:25:00,266.65,266.73,266.18,266.19,23134.0,257.9482,258.0256,257.4936,257.5032,23134.0
2019-06-10 15:30:00,266.22,266.81,266.08,266.57,27392.0,257.5323,258.103,257.3968,257.8708,27392.0
2019-06-10 15:35:00,266.53,266.56,266.25,266.25,25928.0,257.8321,257.8612,257.5613,257.5613,25928.0
2019-06-10 15:40:00,266.28,266.43,265.96,266.1,33556.0,257.5903,257.7354,257.2807,257.4162,33556.0
2019-06-10 15:45:00,266.12,266.25,265.91,266.06,30446.0,257.4355,257.5613,257.2324,257.3775,30446.0
2019-06-10 15:50:00,266.07,266.18,265.88,266.11,46679.0,257.3871,257.4936,257.2033,257.4258,46679.0
2019-06-10 15:55:00,266.07,266.07,265.28,265.7,257754.0,257.3871,257.3871,256.6229,257.0292,257754.0
2019-06-11 09:30:00,267.47,267.89,266.51,266.88,91027.0,258.7415,259.1478,257.8128,258.1707,91027.0
2019-06-11 09:35:00,266.8,267.55,265.45,266.1,66664.0,258.0933,258.8188,256.7874,257.4162,66664.0
2019-06-11 09:40:00,265.9,266.22,265.58,265.64,43708.0,257.2227,257.5323,256.9131,256.9712,43708.0
2019-06-11 09:45:00,265.61,266.09,265.37,265.47,30025.0,256.9422,257.4065,256.71,256.8067,30025.0
2019-06-11 09:50:00,265.5,265.87,264.97,265.03,55204.0,256.8357,257.1937,256.323,256.3811,55204.0
2019-06-11 09:55:00,265.09,265.59,264.97,265.2,26771.0,256.4391,256.9228,256.323,256.5455,26771.0
2019-06-11 10:00:00,265.2,265.53,265.2,265.38,24200.0,256.5455,256.8648,256.5455,256.7197,24200.0
2019-06-11 10:05:00,265.37,265.5,264.96,265.41,23842.0,256.71,256.8357,256.3134,256.7487,23842.0
2019-06-11 10:10:00,265.4,265.52,264.6,264.88,21465.0,256.739,256.8551,255.9651,256.236,21465.0
2019-06-11 10:15:00,264.86,265.21,264.71,264.92,15857.0,256.2166,256.5552,256.0715,256.2747,15857.0
2019-06-11 10:20:00,264.9,265.09,264.54,264.84,21173.0,256.2553,256.4391,255.9071,256.1973,21173.0
2019-06-11 10:25:00,264.98,265.0,264.58,264.59,17498.0,256.3327,256.3521,255.9458,255.9554,17498.0
2019-06-11 10:30:00,264.6,264.86,264.54,264.56,31104.0,255.9651,256.2166,255.9071,255.9264,31104.0
2019-06-11 10:35:00,264.56,264.67,264.1,264.42,33417.0,255.9264,256.0328,255.4814,255.791,33417.0
2019-06-11 10:40:00,264.42,264.43,263.71,263.8,22886.0,255.791,255.8007,255.1042,255.1912,22886.0
2019-06-11 10:45:00,263.83,263.93,263.5,263.57,25406.0,255.2202,255.317,254.901,254.9687,25406.0
2019-06-11 10:50:00,263.57,263.66,263.19,263.19,22037.0,254.9687,255.0558,254.6011,254.6011,22037.0
2019-06-11 10:55:00,263.12,263.6,262.94,263.49,31705.0,254.5334,254.9978,254.3593,254.8913,31705.0
2019-06-11 11:00:00,263.56,263.59,263.07,263.3,17076.0,254.9591,254.9881,254.485,254.7075,17076.0
2019-06-11 11:05:00,263.24,263.48,263.14,263.18,17321.0,254.6495,254.8817,254.5528,254.5915,17321.0
2019-06-11 11:10:00,263.13,263.33,262.64,262.73,35521.0,254.5431,254.7366,254.0691,254.1561,35521.0
2019-06-11 11:15:00,262.72,262.87,262.58,262.66,26974.0,254.1465,254.2916,254.011,254.0884,26974.0
2019-06-11 11:20:00,262.66,262.73,262.16,262.2,23679.0,254.0884,254.1561,253.6047,253.6434,23679.0
2019-06-11 11:25:00,262.16,262.21,261.11,261.19,54175.0,253.6047,253.6531,252.589,252.6664,54175.0
2019-06-11 11:30:00,261.2,261.31,260.76,261.07,39321.0,252.6761,252.7825,252.2504,252.5503,39321.0
2019-06-11 11:35:00,261.05,261.39,261.0,261.01,40937.0,252.531,252.8599,252.4826,252.4923,40937.0
2019-06-11 11:40:00,261.01,261.09,260.04,260.1,83338.0,252.4923,252.5697,251.5539,251.612,83338.0
2019-06-11 11:45:00,260.13,261.37,259.18,260.95,110499.0,251.641,252.8405,250.722,252.4342,110499.0
2019-06-11 11:50:00,261.04,261.85,260.94,261.66,22053.0,252.5213,253.3049,252.4246,253.1211,22053.0
2019-06-11 11:55:00,261.7,261.7,261.4,261.53,21769.0,253.1598,253.1598,252.8695,252.9953,21769.0
2019-06-11 12:00:00,261.51,261.55,261.07,261.17,12970.0,252.976,253.0147,252.5503,252.6471,12970.0
2019-06-11 12:05:00,261.22,261.32,260.78,260.86,19643.0,252.6954,252.7922,252.2698,252.3472,19643.0
2019-06-11 12:10:00,260.78,260.86,260.44,260.82,19972.0,252.2698,252.3472,251.9409,252.3085,19972.0
2019-06-11 12:15:00,260.93,261.57,260.77,261.57,25615.0,252.4149,253.034,252.2601,253.034,25615.0
2019-06-11 12:20:00,261.54,261.79,261.37,261.38,16480.0,253.005,253.2468,252.8405,252.8502,16480.0
2019-06-11 12:25:00,261.38,261.53,261.26,261.4,11051.0,252.8502,252.9953,252.7341,252.8695,11051.0
2019-06-11 12:30:00,261.38,261.75,261.36,261.6,11796.0,252.8502,253.2081,252.8309,253.063,11796.0
2019-06-11 12:35:00,261.65,261.65,261.36,261.58,27089.0,253.1114,253.1114,252.8309,253.0437,27089.0
2019-06-11 12:40:00,261.58,261.78,261.38,261.52,26189.0,253.0437,253.2371,252.8502,252.9856,26189.0
2019-06-11 12:45:00,261.51,261.79,261.46,261.46,4276.0,252.976,253.2468,252.9276,252.9276,4276.0
2019-06-11 12:50:00,261.48,261.49,261.04,261.07,16358.0,252.9469,252.9566,252.5213,252.5503,16358.0
2019-06-11 12:55:00,261.07,261.18,260.79,260.81,15437.0,252.5503,252.6567,252.2795,252.2988,15437.0
2019-06-11 13:00:00,260.8,261.28,260.76,261.24,14276.0,252.2891,252.7535,252.2504,252.7148,14276.0
2019-06-11 13:05:00,261.26,261.4,261.12,261.12,11233.0,252.7341,252.8695,252.5987,252.5987,11233.0
2019-06-11 13:10:00,261.05,261.61,261.0,261.58,9759.0,252.531,253.0727,252.4826,253.0437,9759.0
2019-06-11 13:15:00,261.54,261.61,261.4,261.58,14833.0,253.005,253.0727,252.8695,253.0437,14833.0
2019-06-11 13:20:00,261.56,261.66,261.26,261.31,7648.0,253.0243,253.1211,252.7341,252.7825,7648.0
2019-06-11 13:25:00,261.29,261.38,261.16,261.33,7098.0,252.7631,252.8502,252.6374,252.8018,7098.0
2019-06-11 13:30:00,261.32,261.51,261.07,261.41,6646.0,252.7922,252.976,252.5503,252.8792,6646.0
2019-06-11 13:35:00,261.4,261.56,261.25,261.25,12554.0,252.8695,253.0243,252.7244,252.7244,12554.0
2019-06-11 13:40:00,261.2,261.31,261.05,261.08,10638.0,252.6761,252.7825,252.531,252.56,10638.0
2019-06-11 13:45:00,261.08,261.58,260.96,261.58,13403.0,252.56,253.0437,252.4439,253.0437,13403.0
2019-06-11 13:50:00,261.59,262.03,261.49,262.03,18601.0,253.0533,253.479,252.9566,253.479,18601.0
2019-06-11 13:55:00,262.05,262.43,262.04,262.37,28291.0,253.4983,253.8659,253.4887,253.8079,28291.0
2019-06-11 14:00:00,262.4,263.26,262.4,263.26,21523.0,253.8369,254.6688,253.8369,254.6688,21523.0
2019-06-11 14:05:00,263.21,263.27,262.67,262.86,24998.0,254.6205,254.6785,254.0981,254.2819,24998.0
2019-06-11 14:10:00,262.88,263.21,262.78,263.13,10862.0,254.3012,254.6205,254.2045,254.5431,10862.0
2019-06-11 14:15:00,263.16,263.18,262.77,262.91,15787.0,254.5721,254.5915,254.1948,254.3303,15787.0
2019-06-11 14:20:00,262.92,263.04,262.65,262.65,10998.0,254.3399,254.456,254.0788,254.0788,10998.0
2019-06-11 14:25:00,262.75,263.11,262.75,263.02,7593.0,254.1755,254.5237,254.1755,254.4367,7593.0
2019-06-11 14:30:00,263.06,263.15,262.77,262.95,11448.0,254.4754,254.5624,254.1948,254.369,11448.0
2019-06-11 14:35:00,262.92,262.95,262.62,262.67,12444.0,254.3399,254.369,254.0497,254.0981,12444.0
2019-06-11 14:40:00,262.63,262.83,262.55,262.8,16872.0,254.0594,254.2529,253.982,254.2239,16872.0
2019-06-11 14:45:00,262.83,262.83,262.45,262.65,13259.0,254.2529,254.2529,253.8853,254.0788,13259.0
2019-06-11 14:50:00,262.66,262.66,262.44,262.58,11433.0,254.0884,254.0884,253.8756,254.011,11433.0
2019-06-11 14:55:00,262.53,262.66,262.49,262.53,16029.0,253.9627,254.0884,253.924,253.9627,16029.0
2019-06-11 15:00:00,262.5,262.61,262.31,262.35,7837.0,253.9336,254.0401,253.7498,253.7885,7837.0
2019-06-11 15:05:00,262.37,263.03,262.37,262.92,18113.0,253.8079,254.4464,253.8079,254.3399,18113.0
2019-06-11 15:10:00,262.89,263.1,262.81,262.87,12337.0,254.3109,254.5141,254.2335,254.2916,12337.0
2019-06-11 15:15:00,262.9,263.11,262.85,263.01,12192.0,254.3206,254.5237,254.2722,254.427,12192.0
2019-06-11 15:20:00,263.02,263.11,262.73,262.9,10824.0,254.4367,254.5237,254.1561,254.3206,10824.0
2019-06-11 15:25:00,262.9,262.92,262.6,262.74,14720.0,254.3206,254.3399,254.0304,254.1658,14720.0
2019-06-11 15:30:00,262.71,263.55,262.59,263.55,21779.0,254.1368,254.9494,254.0207,254.9494,21779.0
2019-06-11 15:35:00,263.54,263.58,263.33,263.56,20915.0,254.9397,254.9784,254.7366,254.9591,20915.0
2019-06-11 15:40:00,263.53,263.7,263.4,263.5,25025.0,254.93,255.0945,254.8043,254.901,25025.0
2019-06-11 15:45:00,263.43,263.86,263.43,263.73,30167.0,254.8333,255.2493,254.8333,255.1235,30167.0
2019-06-11 15:50:00,263.72,263.79,263.49,263.77,35615.0,255.1138,255.1816,254.8913,255.1622,35615.0
2019-06-11 15:55:00,263.74,264.11,263.45,263.67,80721.0,255.1332,255.4911,254.8526,255.0655,80721.0
2019-06-12 09:30:00,262.45,263.5,261.76,261.76,90779.0,253.8853,254.901,253.2178,253.2178,90779.0
2019-06-12 09:35:00,261.97,262.34,261.36,262.21,48639.0,253.4209,253.7789,252.8309,253.6531,48639.0
2019-06-12 09:40:00,262.33,263.16,262.2,263.15,45410.0,253.7692,254.5721,253.6434,254.5624,45410.0
2019-06-12 09:45:00,262.99,263.66,262.91,263.2,25155.0,254.4077,255.0558,254.3303,254.6108,25155.0
2019-06-12 09:50:00,263.08,263.81,262.86,263.11,23864.0,254.4947,255.2009,254.2819,254.5237,23864.0
2019-06-12 09:55:00,263.12,263.5,262.88,263.46,18760.0,254.5334,254.901,254.3012,254.8623,18760.0
2019-06-12 10:00:00,263.48,263.78,263.25,263.6,12784.0,254.8817,255.1719,254.6592,254.9978,12784.0
2019-06-12 10:05:00,263.56,263.63,262.58,262.81,15798.0,254.9591,255.0268,254.011,254.2335,15798.0
2019-06-12 10:10:00,262.93,263.09,262.68,263.0,22490.0,254.3496,254.5044,254.1078,254.4173,22490.0
2019-06-12 10:15:00,262.95,263.12,262.42,262.69,13377.0,254.369,254.5334,253.8563,254.1174,13377.0
2019-06-12 10:20:00,262.61,262.85,262.43,262.43,15941.0,254.0401,254.2722,253.8659,253.8659,15941.0
2019-06-12 10:25:00,262.44,262.61,262.35,262.52,13333.0,253.8756,254.0401,253.7885,253.953,13333.0
2019-06-12 10:30:00,262.46,262.79,262.27,262.79,15692.0,253.895,254.2142,253.7112,254.2142,15692.0
2019-06-12 10:35:00,262.79,263.07,262.57,262.99,35650.0,254.2142,254.485,254.0014,254.4077,35650.0
2019-06-12 10:40:00,263.0,263.09,262.54,262.7,30174.0,254.4173,254.5044,253.9723,254.1271,30174.0
2019-06-12 10:45:00,262.73,263.14,262.71,263.01,16439.0,254.1561,254.5528,254.1368,254.427,16439.0
2019-06-12 10:50:00,263.03,263.08,262.55,262.79,12481.0,254.4464,254.4947,253.982,254.2142,12481.0
2019-06-12 10:55:00,262.75,262.75,262.41,262.51,13615.0,254.1755,254.1755,253.8466,253.9433,13615.0
2019-06-12 11:00:00,262.51,262.71,262.23,262.59,16656.0,253.9433,254.1368,253.6725,254.0207,16656.0
2019-06-12 11:05:00,262.55,262.71,262.22,262.7,9028.0,253.982,254.1368,253.6628,254.1271,9028.0
2019-06-12 11:10:00,262.66,262.75,262.31,262.34,10657.0,254.0884,254.1755,253.7498,253.7789,10657.0
2019-06-12 11:15:00,262.36,262.7,262.36,262.68,9977.0,253.7982,254.1271,253.7982,254.1078,9977.0
2019-06-12 11:20:00,262.71,263.0,262.7,263.0,19556.0,254.1368,254.4173,254.1271,254.4173,19556.0
2019-06-12 11:25:00,263.0,263.05,262.75,262.86,15894.0,254.4173,254.4657,254.1755,254.2819,15894.0
2019-06-12 11:30:00,262.91,263.07,262.79,262.82,18334.0,254.3303,254.485,254.2142,254.2432,18334.0
2019-06-12 11:35:00,262.83,262.97,262.55,262.65,28583.0,254.2529,254.3883,253.982,254.0788,28583.0
2019-06-12 11:40:00,262.62,262.81,262.54,262.72,10069.0,254.0497,254.2335,253.9723,254.1465,10069.0
2019-06-12 11:45:00,262.73,262.97,262.56,262.88,9527.0,254.1561,254.3883,253.9917,254.3012,9527.0
2019-06-12 11:50:00,262.88,263.0,262.61,262.73,15807.0,254.3012,254.4173,254.0401,254.1561,15807.0
2019-06-12 11:55:00,262.8,262.9,262.68,262.72,17434.0,254.2239,254.3206,254.1078,254.1465,17434.0
2019-06-12 12:00:00,262.77,263.04,262.75,262.93,11245.0,254.1948,254.456,254.1755,254.3496,11245.0
2019-06-12 12:05:00,262.91,263.02,262.85,262.96,11284.0,254.3303,254.4367,254.2722,254.3786,11284.0
2019-06-12 12:10:00,262.92,262.96,262.5,262.5,11586.0,254.3399,254.3786,253.9336,253.9336,11586.0
2019-06-12 12:15:00,262.5,262.89,262.38,262.81,9099.0,253.9336,254.3109,253.8176,254.2335,9099.0
2019-06-12 12:20:00,262.8,263.38,262.69,263.35,23111.0,254.2239,254.7849,254.1174,254.7559,23111.0
2019-06-12 12:25:00,263.35,263.36,263.09,263.11,21202.0,254.7559,254.7656,254.5044,254.5237,21202.0
2019-06-12 12:30:00,263.12,263.36,263.08,263.16,14933.0,254.5334,254.7656,254.4947,254.5721,14933.0
2019-06-12 12:35:00,263.15,263.15,262.91,263.02,10239.0,254.5624,254.5624,254.3303,254.4367,10239.0
2019-06-12 12:40:00,263.03,263.14,263.0,263.14,11377.0,254.4464,254.5528,254.4173,254.5528,11377.0
2019-06-12 12:45:00,263.16,263.25,263.02,263.25,12968.0,254.5721,254.6592,254.4367,254.6592,12968.0
2019-06-12 12:50:00,263.24,263.24,263.08,263.13,7578.0,254.6495,254.6495,254.4947,254.5431,7578.0
2019-06-12 12:55:00,263.12,263.25,263.12,263.21,12499.0,254.5334,254.6592,254.5334,254.6205,12499.0
2019-06-12 13:00:00,263.22,263.31,263.18,263.3,9596.0,254.6302,254.7172,254.5915,254.7075,9596.0
2019-06-12 13:05:00,263.26,263.54,263.26,263.39,7759.0,254.6688,254.9397,254.6688,254.7946,7759.0
2019-06-12 13:10:00,263.32,263.34,263.24,263.33,4657.0,254.7269,254.7462,254.6495,254.7366,4657.0
2019-06-12 13:15:00,263.33,263.33,263.08,263.11,9313.0,254.7366,254.7366,254.4947,254.5237,9313.0
2019-06-12 13:20:00,263.11,263.15,262.91,262.93,12976.0,254.5237,254.5624,254.3303,254.3496,12976.0
2019-06-12 13:25:00,262.95,263.26,262.9,263.16,13701.0,254.369,254.6688,254.3206,254.5721,13701.0
2019-06-12 13:30:00,263.17,263.19,262.91,263.05,3119.0,254.5818,254.6011,254.3303,254.4657,3119.0
2019-06-12 13:35:00,263.04,263.07,262.75,262.75,7508.0,254.456,254.485,254.1755,254.1755,7508.0
2019-06-12 13:40:00,262.75,262.83,262.73,262.77,7076.0,254.1755,254.2529,254.1561,254.1948,7076.0
2019-06-12 13:45:00,262.84,262.94,262.78,262.9,9194.0,254.2626,254.3593,254.2045,254.3206,9194.0
2019-06-12 13:50:00,262.94,263.21,262.93,263.17,11846.0,254.3593,254.6205,254.3496,254.5818,11846.0
2019-06-12 13:55:00,263.17,263.22,263.04,263.09,18698.0,254.5818,254.6302,254.456,254.5044,18698.0
2019-06-12 14:00:00,263.09,263.28,262.94,263.24,10068.0,254.5044,254.6882,254.3593,254.6495,10068.0
2019-06-12 14:05:00,263.2,263.21,263.01,263.13,10084.0,254.6108,254.6205,254.427,254.5431,10084.0
2019-06-12 14:10:00,263.13,263.25,263.11,263.19,8824.0,254.5431,254.6592,254.5237,254.6011,8824.0
2019-06-12 14:15:00,263.21,263.24,262.96,263.03,12259.0,254.6205,254.6495,254.3786,254.4464,12259.0
2019-06-12 14:20:00,263.07,263.22,263.03,263.16,8461.0,254.485,254.6302,254.4464,254.5721,8461.0
2019-06-12 14:25:00,263.15,263.34,263.11,263.32,6732.0,254.5624,254.7462,254.5237,254.7269,6732.0
2019-06-12 14:30:00,263.34,263.4,263.25,263.3,20128.0,254.7462,254.8043,254.6592,254.7075,20128.0
2019-06-12 14:35:00,263.3,263.3,263.18,263.27,22052.0,254.7075,254.7075,254.5915,254.6785,22052.0
2019-06-12 14:40:00,263.27,263.27,263.19,263.25,20825.0,254.6785,254.6785,254.6011,254.6592,20825.0
2019-06-12 14:45:00,263.23,263.63,263.23,263.62,33228.0,254.6398,255.0268,254.6398,255.0171,33228.0
2019-06-12 14:50:00,263.6,263.77,263.56,263.63,10425.0,254.9978,255.1622,254.9591,255.0268,10425.0
2019-06-12 14:55:00,263.62,263.79,263.6,263.79,8603.0,255.0171,255.1816,254.9978,255.1816,8603.0
2019-06-12 15:00:00,263.78,263.99,263.78,263.95,18025.0,255.1719,255.375,255.1719,255.3363,18025.0
2019-06-12 15:05:00,263.95,264.17,263.91,264.12,21732.0,255.3363,255.5492,255.2976,255.5008,21732.0
2019-06-12 15:10:00,264.09,264.1,263.84,263.88,31335.0,255.4718,255.4814,255.2299,255.2686,31335.0
2019-06-12 15:15:00,263.9,263.98,263.64,263.91,25201.0,255.288,255.3654,255.0364,255.2976,25201.0
2019-06-12 15:20:00,263.88,264.07,263.88,263.93,30664.0,255.2686,255.4524,255.2686,255.317,30664.0
2019-06-12 15:25:00,263.93,263.96,263.72,263.78,23777.0,255.317,255.346,255.1138,255.1719,23777.0
2019-06-12 15:30:00,263.79,263.89,263.69,263.72,23089.0,255.1816,255.2783,255.0848,255.1138,23089.0
2019-06-12 15:35:00,263.72,263.8,263.57,263.67,15589.0,255.1138,255.1912,254.9687,255.0655,15589.0
2019-06-12 15:40:00,263.68,263.84,263.44,263.48,20863.0,255.0751,255.2299,254.843,254.8817,20863.0
2019-06-12 15:45:00,263.45,263.63,263.42,263.63,29598.0,254.8526,255.0268,254.8236,255.0268,29598.0
2019-06-12 15:50:00,263.66,264.21,263.66,263.9,64784.0,255.0558,255.5878,255.0558,255.288,64784.0
2019-06-12 15:55:00,263.91,263.99,263.71,263.89,77181.0,255.2976,255.375,255.1042,255.2783,77181.0
2019-06-13 09:30:00,265.0,265.23,264.66,264.84,76983.0,256.3521,256.5746,256.0232,256.1973,76983.0
2019-06-13 09:35:00,264.89,265.07,263.65,263.72,32872.0,256.2457,256.4198,255.0461,255.1138,32872.0
2019-06-13 09:40:00,263.66,263.77,262.5,262.77,54049.0,255.0558,255.1622,253.9336,254.1948,54049.0
2019-06-13 09:45:00,262.75,263.29,262.71,262.84,33907.0,254.1755,254.6979,254.1368,254.2626,33907.0
2019-06-13 09:50:00,262.95,263.35,262.74,262.74,35798.0,254.369,254.7559,254.1658,254.1658,35798.0
2019-06-13 09:55:00,262.73,263.13,262.7,262.94,29635.0,254.1561,254.5431,254.1271,254.3593,29635.0
2019-06-13 10:00:00,262.99,263.2,262.68,263.18,34169.0,254.4077,254.6108,254.1078,254.5915,34169.0
2019-06-13 10:05:00,263.18,263.25,262.76,262.95,20983.0,254.5915,254.6592,254.1852,254.369,20983.0
2019-06-13 10:10:00,262.91,263.31,262.87,263.01,25323.0,254.3303,254.7172,254.2916,254.427,25323.0
2019-06-13 10:15:00,263.02,263.02,262.53,262.63,19899.0,254.4367,254.4367,253.9627,254.0594,19899.0
2019-06-13 10:20:00,262.61,263.11,262.4,263.11,25671.0,254.0401,254.5237,253.8369,254.5237,25671.0
2019-06-13 10:25:00,263.07,263.17,262.48,262.54,25541.0,254.485,254.5818,253.9143,253.9723,25541.0
2019-06-13 10:30:00,262.57,262.74,262.3,262.47,31841.0,254.0014,254.1658,253.7402,253.9046,31841.0
2019-06-13 10:35:00,262.5,262.99,262.5,262.87,25848.0,253.9336,254.4077,253.9336,254.2916,25848.0
2019-06-13 10:40:00,262.87,262.98,262.4,262.44,21575.0,254.2916,254.398,253.8369,253.8756,21575.0
2019-06-13 10:45:00,262.44,262.46,262.18,262.25,19218.0,253.8756,253.895,253.6241,253.6918,19218.0
2019-06-13 10:50:00,262.24,262.28,261.7,261.89,28683.0,253.6821,253.7208,253.1598,253.3436,28683.0
2019-06-13 10:55:00,261.94,262.09,261.61,261.68,13729.0,253.3919,253.537,253.0727,253.1404,13729.0
2019-06-13 11:00:00,261.7,261.76,261.34,261.62,24081.0,253.1598,253.2178,252.8115,253.0824,24081.0
2019-06-13 11:05:00,261.62,261.65,261.08,261.51,22700.0,253.0824,253.1114,252.56,252.976,22700.0
2019-06-13 11:10:00,261.5,261.72,261.4,261.67,23472.0,252.9663,253.1791,252.8695,253.1307,23472.0
2019-06-13 11:15:00,261.68,261.8,261.52,261.77,16504.0,253.1404,253.2565,252.9856,253.2275,16504.0
2019-06-13 11:20:00,261.77,262.02,261.76,261.95,23423.0,253.2275,253.4693,253.2178,253.4016,23423.0
2019-06-13 11:25:00,261.98,262.03,261.8,262.02,17290.0,253.4306,253.479,253.2565,253.4693,17290.0
2019-06-13 11:30:00,261.99,262.11,261.89,261.89,22520.0,253.4403,253.5564,253.3436,253.3436,22520.0
2019-06-13 11:35:00,261.9,262.05,261.76,261.97,15828.0,253.3532,253.4983,253.2178,253.4209,15828.0
2019-06-13 11:40:00,261.94,262.02,261.7,261.72,13487.0,253.3919,253.4693,253.1598,253.1791,13487.0
2019-06-13 11:45:00,261.73,261.75,261.56,261.58,22703.0,253.1888,253.2081,253.0243,253.0437,22703.0
2019-06-13 11:50:00,261.6,261.69,261.52,261.52,23593.0,253.063,253.1501,252.9856,252.9856,23593.0
2019-06-13 11:55:00,261.5,261.54,261.38,261.45,18286.0,252.9663,253.005,252.8502,252.9179,18286.0
2019-06-13 12:00:00,261.41,261.82,261.37,261.58,19157.0,252.8792,253.2758,252.8405,253.0437,19157.0
2019-06-13 12:05:00,261.58,261.67,261.46,261.46,19598.0,253.0437,253.1307,252.9276,252.9276,19598.0
2019-06-13 12:10:00,261.45,261.48,261.19,261.21,14775.0,252.9179,252.9469,252.6664,252.6857,14775.0
2019-06-13 12:15:00,261.2,261.23,260.9,261.02,26062.0,252.6761,252.7051,252.3859,252.5019,26062.0
2019-06-13 12:20:00,261.01,261.09,260.94,260.96,14792.0,252.4923,252.5697,252.4246,252.4439,14792.0
2019-06-13 12:25:00,260.98,261.08,260.81,260.89,15356.0,252.4633,252.56,252.2988,252.3762,15356.0
2019-06-13 12:30:00,260.92,260.99,260.85,260.95,14087.0,252.4052,252.4729,252.3375,252.4342,14087.0
2019-06-13 12:35:00,260.92,261.17,260.91,261.16,19078.0,252.4052,252.6471,252.3955,252.6374,19078.0
2019-06-13 12:40:00,261.17,261.26,261.06,261.25,14832.0,252.6471,252.7341,252.5406,252.7244,14832.0
2019-06-13 12:45:00,261.24,261.41,261.16,261.16,13384.0,252.7148,252.8792,252.6374,252.6374,13384.0
2019-06-13 12:50:00,261.16,261.29,261.09,261.23,22208.0,252.6374,252.7631,252.5697,252.7051,22208.0
2019-06-13 12:55:00,261.23,261.45,261.21,261.45,15120.0,252.7051,252.9179,252.6857,252.9179,15120.0
2019-06-13 13:00:00,261.5,261.74,261.4,261.68,19578.0,252.9663,253.1985,252.8695,253.1404,19578.0
2019-06-13 13:05:00,261.69,261.74,261.4,261.49,14216.0,253.1501,253.1985,252.8695,252.9566,14216.0
2019-06-13 13:10:00,261.49,261.54,261.27,261.27,13790.0,252.9566,253.005,252.7438,252.7438,13790.0
2019-06-13 13:15:00,261.25,261.52,261.25,261.47,13027.0,252.7244,252.9856,252.7244,252.9373,13027.0
2019-06-13 13:20:00,261.46,261.47,261.31,261.45,12716.0,252.9276,252.9373,252.7825,252.9179,12716.0
2019-06-13 13:25:00,261.43,261.51,261.37,261.49,15753.0,252.8986,252.976,252.8405,252.9566,15753.0
2019-06-13 13:30:00,261.52,261.83,261.52,261.82,22966.0,252.9856,253.2855,252.9856,253.2758,22966.0
2019-06-13 13:35:00,261.8,262.01,261.8,261.98,34452.0,253.2565,253.4596,253.2565,253.4306,34452.0
2019-06-13 13:40:00,261.97,261.97,261.79,261.82,22534.0,253.4209,253.4209,253.2468,253.2758,22534.0
2019-06-13 13:45:00,261.81,261.96,261.63,261.89,16635.0,253.2662,253.4113,253.092,253.3436,16635.0
2019-06-13 13:50:00,261.91,262.03,261.85,262.0,20688.0,253.3629,253.479,253.3049,253.45,20688.0
2019-06-13 13:55:00,261.99,262.06,261.96,262.06,22822.0,253.4403,253.508,253.4113,253.508,22822.0
2019-06-13 14:00:00,262.04,262.22,261.95,262.0,24127.0,253.4887,253.6628,253.4016,253.45,24127.0
2019-06-13 14:05:00,262.01,262.01,261.84,261.85,19818.0,253.4596,253.4596,253.2952,253.3049,19818.0
2019-06-13 14:10:00,261.83,262.03,261.79,261.85,20016.0,253.2855,253.479,253.2468,253.3049,20016.0
2019-06-13 14:15:00,261.86,261.92,261.52,261.6,23963.0,253.3145,253.3726,252.9856,253.063,23963.0
2019-06-13 14:20:00,261.61,261.93,261.57,261.92,23733.0,253.0727,253.3822,253.034,253.3726,23733.0
2019-06-13 14:25:00,261.93,261.99,261.75,261.85,12940.0,253.3822,253.4403,253.2081,253.3049,12940.0
2019-06-13 14:30:00,261.87,261.95,261.64,261.65,15008.0,253.3242,253.4016,253.1017,253.1114,15008.0
2019-06-13 14:35:00,261.6,261.66,261.42,261.55,18902.0,253.063,253.1211,252.8889,253.0147,18902.0
2019-06-13 14:40:00,261.52,261.75,261.43,261.73,17052.0,252.9856,253.2081,252.8986,253.1888,17052.0
2019-06-13 14:45:00,261.72,261.76,261.55,261.63,13213.0,253.1791,253.2178,253.0147,253.092,13213.0
2019-06-13 14:50:00,261.64,261.73,261.52,261.57,12223.0,253.1017,253.1888,252.9856,253.034,12223.0
2019-06-13 14:55:00,261.55,261.69,261.55,261.61,18544.0,253.0147,253.1501,253.0147,253.0727,18544.0
2019-06-13 15:00:00,261.59,261.62,261.17,261.28,24536.0,253.0533,253.0824,252.6471,252.7535,24536.0
2019-06-13 15:05:00,261.27,261.31,260.97,260.98,24930.0,252.7438,252.7825,252.4536,252.4633,24930.0
2019-06-13 15:10:00,261.01,261.07,260.58,260.68,39263.0,252.4923,252.5503,252.0763,252.173,39263.0
2019-06-13 15:15:00,260.68,260.68,260.45,260.51,28047.0,252.173,252.173,251.9505,252.0086,28047.0
2019-06-13 15:20:00,260.53,260.65,260.4,260.58,25699.0,252.0279,252.144,251.9022,252.0763,25699.0
2019-06-13 15:25:00,260.6,260.66,260.43,260.51,28526.0,252.0957,252.1537,251.9312,252.0086,28526.0
2019-06-13 15:30:00,260.53,261.02,260.5,260.94,48497.0,252.0279,252.5019,251.9989,252.4246,48497.0
2019-06-13 15:35:00,260.94,260.94,260.71,260.73,40067.0,252.4246,252.4246,252.2021,252.2214,40067.0
2019-06-13 15:40:00,260.75,260.84,260.54,260.57,41962.0,252.2408,252.3278,252.0376,252.0666,41962.0
2019-06-13 15:45:00,260.58,260.62,260.37,260.45,54293.0,252.0763,252.115,251.8732,251.9505,54293.0
2019-06-13 15:50:00,260.45,260.46,260.28,260.35,148113.0,251.9505,251.9602,251.7861,251.8538,148113.0
2019-06-13 15:55:00,260.36,261.18,260.25,261.11,288613.0,251.8635,252.6567,251.7571,252.589,288613.0
2019-06-14 09:30:00,259.99,260.91,259.42,260.12,101014.0,251.5056,252.3955,250.9542,251.6313,101014.0
2019-06-14 09:35:00,260.03,260.84,260.01,260.57,31645.0,251.5443,252.3278,251.5249,252.0666,31645.0
2019-06-14 09:40:00,260.6,260.79,260.09,260.16,25879.0,252.0957,252.2795,251.6023,251.67,25879.0
2019-06-14 09:45:00,260.16,260.6,260.1,260.18,44596.0,251.67,252.0957,251.612,251.6894,44596.0
2019-06-14 09:50:00,260.28,261.0,259.93,259.93,61759.0,251.7861,252.4826,251.4475,251.4475,61759.0
2019-06-14 09:55:00,259.96,260.77,259.95,260.77,74218.0,251.4765,252.2601,251.4669,252.2601,74218.0
2019-06-14 10:00:00,260.64,260.76,260.31,260.76,27808.0,252.1343,252.2504,251.8151,252.2504,27808.0
2019-06-14 10:05:00,260.73,260.81,260.46,260.67,21502.0,252.2214,252.2988,251.9602,252.1634,21502.0
2019-06-14 10:10:00,260.73,260.93,260.42,260.57,25799.0,252.2214,252.4149,251.9215,252.0666,25799.0
2019-06-14 10:15:00,260.53,260.78,260.31,260.56,16834.0,252.0279,252.2698,251.8151,252.057,16834.0
2019-06-14 10:20:00,260.55,260.91,260.35,260.53,16638.0,252.0473,252.3955,251.8538,252.0279,16638.0
2019-06-14 10:25:00,260.55,260.65,260.3,260.47,13998.0,252.0473,252.144,251.8054,251.9699,13998.0
2019-06-14 10:30:00,260.48,260.6,260.35,260.55,10541.0,251.9796,252.0957,251.8538,252.0473,10541.0
2019-06-14 10:35:00,260.58,260.75,260.49,260.63,11217.0,252.0763,252.2408,251.9892,252.1247,11217.0
2019-06-14 10:40:00,260.6,261.07,260.43,261.07,15750.0,252.0957,252.5503,251.9312,252.5503,15750.0
2019-06-14 10:45:00,261.09,261.62,261.04,261.57,19040.0,252.5697,253.0824,252.5213,253.034,19040.0
2019-06-14 10:50:00,261.68,261.85,261.63,261.81,24165.0,253.1404,253.3049,253.092,253.2662,24165.0
2019-06-14 10:55:00,261.8,261.88,261.33,261.34,13394.0,253.2565,253.3339,252.8018,252.8115,13394.0
2019-06-14 11:00:00,261.44,261.47,261.11,261.11,13733.0,252.9082,252.9373,252.589,252.589,13733.0
2019-06-14 11:05:00,261.13,261.3,260.86,260.86,17103.0,252.6084,252.7728,252.3472,252.3472,17103.0
2019-06-14 11:10:00,260.85,260.87,260.43,260.44,11160.0,252.3375,252.3568,251.9312,251.9409,11160.0
2019-06-14 11:15:00,260.57,261.06,260.54,261.0,12965.0,252.0666,252.5406,252.0376,252.4826,12965.0
2019-06-14 11:20:00,261.01,261.48,260.93,261.4,25383.0,252.4923,252.9469,252.4149,252.8695,25383.0
2019-06-14 11:25:00,261.43,261.67,261.36,261.56,15108.0,252.8986,253.1307,252.8309,253.0243,15108.0
2019-06-14 11:30:00,261.53,261.7,261.28,261.56,11631.0,252.9953,253.1598,252.7535,253.0243,11631.0
2019-06-14 11:35:00,261.51,261.57,261.39,261.56,19225.0,252.976,253.034,252.8599,253.0243,19225.0
2019-06-14 11:40:00,261.59,261.6,261.25,261.27,8246.0,253.0533,253.063,252.7244,252.7438,8246.0
2019-06-14 11:45:00,261.22,261.35,261.18,261.24,10653.0,252.6954,252.8212,252.6567,252.7148,10653.0
2019-06-14 11:50:00,261.25,261.32,261.18,261.22,4700.0,252.7244,252.7922,252.6567,252.6954,4700.0
2019-06-14 11:55:00,261.31,261.54,261.23,261.37,17647.0,252.7825,253.005,252.7051,252.8405,17647.0
2019-06-14 12:00:00,261.35,261.38,261.12,261.16,7129.0,252.8212,252.8502,252.5987,252.6374,7129.0
2019-06-14 12:05:00,261.17,261.37,261.15,261.37,7315.0,252.6471,252.8405,252.6277,252.8405,7315.0
2019-06-14 12:10:00,261.35,261.43,261.19,261.24,13140.0,252.8212,252.8986,252.6664,252.7148,13140.0
2019-06-14 12:15:00,261.23,261.58,261.2,261.41,18918.0,252.7051,253.0437,252.6761,252.8792,18918.0
2019-06-14 12:20:00,261.39,261.6,261.37,261.58,10749.0,252.8599,253.063,252.8405,253.0437,10749.0
2019-06-14 12:25:00,261.54,261.75,261.52,261.63,9375.0,253.005,253.2081,252.9856,253.092,9375.0
2019-06-14 12:30:00,261.53,261.77,261.53,261.76,4312.0,252.9953,253.2275,252.9953,253.2178,4312.0
2019-06-14 12:35:00,261.72,261.73,261.58,261.65,7825.0,253.1791,253.1888,253.0437,253.1114,7825.0
2019-06-14 12:40:00,261.66,261.68,261.44,261.44,9837.0,253.1211,253.1404,252.9082,252.9082,9837.0
2019-06-14 12:45:00,261.41,261.55,261.41,261.55,6792.0,252.8792,253.0147,252.8792,253.0147,6792.0
2019-06-14 12:50:00,261.57,261.97,261.57,261.95,18910.0,253.034,253.4209,253.034,253.4016,18910.0
2019-06-14 12:55:00,261.97,261.98,261.7,261.73,8586.0,253.4209,253.4306,253.1598,253.1888,8586.0
2019-06-14 13:00:00,261.8,261.8,261.73,261.75,5250.0,253.2565,253.2565,253.1888,253.2081,5250.0
2019-06-14 13:05:00,261.76,261.81,261.6,261.65,7998.0,253.2178,253.2662,253.063,253.1114,7998.0
2019-06-14 13:10:00,261.65,261.76,261.64,261.72,5089.0,253.1114,253.2178,253.1017,253.1791,5089.0
2019-06-14 13:15:00,261.73,261.78,261.62,261.66,9811.0,253.1888,253.2371,253.0824,253.1211,9811.0
2019-06-14 13:20:00,261.67,261.74,261.62,261.63,13998.0,253.1307,253.1985,253.0824,253.092,13998.0
2019-06-14 13:25:00,261.63,261.66,261.38,261.38,9800.0,253.092,253.1211,252.8502,252.8502,9800.0
2019-06-14 13:30:00,261.44,261.48,261.35,261.42,4658.0,252.9082,252.9469,252.8212,252.8889,4658.0
2019-06-14 13:35:00,261.35,261.38,261.31,261.37,3058.0,252.8212,252.8502,252.7825,252.8405,3058.0
2019-06-14 13:40:00,261.37,261.38,261.16,261.21,14252.0,252.8405,252.8502,252.6374,252.6857,14252.0
2019-06-14 13:45:00,261.21,261.31,261.13,261.3,4834.0,252.6857,252.7825,252.6084,252.7728,4834.0
2019-06-14 13:50:00,261.26,261.37,261.25,261.31,3244.0,252.7341,252.8405,252.7244,252.7825,3244.0
2019-06-14 13:55:00,261.33,261.37,261.11,261.11,7843.0,252.8018,252.8405,252.589,252.589,7843.0
2019-06-14 14:00:00,261.13,261.33,261.09,261.28,3627.0,252.6084,252.8018,252.5697,252.7535,3627.0
2019-06-14 14:05:00,261.29,261.43,261.25,261.37,4954.0,252.7631,252.8986,252.7244,252.8405,4954.0
2019-06-14 14:10:00,261.37,261.43,261.27,261.33,13100.0,252.8405,252.8986,252.7438,252.8018,13100.0
2019-06-14 14:15:00,261.38,261.81,261.38,261.77,10676.0,252.8502,253.2662,252.8502,253.2275,10676.0
2019-06-14 14:20:00,261.77,261.77,261.51,261.51,10337.0,253.2275,253.2275,252.976,252.976,10337.0
2019-06-14 14:25:00,261.54,261.56,261.41,261.56,17153.0,253.005,253.0243,252.8792,253.0243,17153.0
2019-06-14 14:30:00,261.56,261.61,261.48,261.48,10380.0,253.0243,253.0727,252.9469,252.9469,10380.0
2019-06-14 14:35:00,261.55,261.59,261.4,261.51,11280.0,253.0147,253.0533,252.8695,252.976,11280.0
2019-06-14 14:40:00,261.51,261.51,261.32,261.36,13921.0,252.976,252.976,252.7922,252.8309,13921.0
2019-06-14 14:45:00,261.35,261.44,261.13,261.15,13069.0,252.8212,252.9082,252.6084,252.6277,13069.0
2019-06-14 14:50:00,261.15,261.15,260.57,260.57,28659.0,252.6277,252.6277,252.0666,252.0666,28659.0
2019-06-14 14:55:00,260.58,260.7,260.41,260.59,47705.0,252.0763,252.1924,251.9119,252.086,47705.0
2019-06-14 15:00:00,260.58,260.71,260.47,260.59,34711.0,252.0763,252.2021,251.9699,252.086,34711.0
2019-06-14 15:05:00,260.61,260.61,260.28,260.31,39266.0,252.1053,252.1053,251.7861,251.8151,39266.0
2019-06-14 15:10:00,260.32,260.32,260.07,260.15,72199.0,251.8248,251.8248,251.5829,251.6603,72199.0
2019-06-14 15:15:00,260.17,260.23,260.08,260.12,58989.0,251.6797,251.7377,251.5926,251.6313,58989.0
2019-06-14 15:20:00,260.11,260.22,260.07,260.15,67936.0,251.6216,251.7281,251.5829,251.6603,67936.0
2019-06-14 15:25:00,260.15,260.18,259.97,260.06,72389.0,251.6603,251.6894,251.4862,251.5733,72389.0
2019-06-14 15:30:00,260.05,260.38,259.89,260.24,72662.0,251.5636,251.8828,251.4088,251.7474,72662.0
2019-06-14 15:35:00,260.24,260.39,260.14,260.29,142035.0,251.7474,251.8925,251.6507,251.7958,142035.0
2019-06-14 15:40:00,260.28,260.3,260.04,260.14,56656.0,251.7861,251.8054,251.5539,251.6507,56656.0
2019-06-14 15:45:00,260.18,260.28,260.06,260.2,55062.0,251.6894,251.7861,251.5733,251.7087,55062.0
2019-06-14 15:50:00,260.2,260.36,259.89,260.28,92133.0,251.7087,251.8635,251.4088,251.7861,92133.0
2019-06-14 15:55:00,260.28,260.32,259.83,260.03,148146.0,251.7861,251.8248,251.3508,251.5443,148146.0
2019-06-17 09:30:00,261.0,261.46,260.65,261.09,57943.0,252.4826,252.9276,252.144,252.5697,57943.0
2019-06-17 09:35:00,261.03,261.05,260.07,260.97,43961.0,252.5116,252.531,251.5829,252.4536,43961.0
2019-06-17 09:40:00,261.03,261.45,260.62,260.87,32887.0,252.5116,252.9179,252.115,252.3568,32887.0
2019-06-17 09:45:00,260.89,261.62,260.89,261.42,19757.0,252.3762,253.0824,252.3762,252.8889,19757.0
2019-06-17 09:50:00,261.32,261.45,260.82,261.39,16838.0,252.7922,252.9179,252.3085,252.8599,16838.0
2019-06-17 09:55:00,261.35,261.36,261.03,261.22,22243.0,252.8212,252.8309,252.5116,252.6954,22243.0
2019-06-17 10:00:00,261.25,261.71,261.07,261.17,36576.0,252.7244,253.1694,252.5503,252.6471,36576.0
2019-06-17 10:05:00,261.23,261.64,261.23,261.45,29589.0,252.7051,253.1017,252.7051,252.9179,29589.0
2019-06-17 10:10:00,261.36,261.71,261.29,261.51,27759.0,252.8309,253.1694,252.7631,252.976,27759.0
2019-06-17 10:15:00,261.54,261.58,261.33,261.45,21060.0,253.005,253.0437,252.8018,252.9179,21060.0
2019-06-17 10:20:00,261.5,261.59,261.32,261.33,33769.0,252.9663,253.0533,252.7922,252.8018,33769.0
2019-06-17 10:25:00,261.28,261.41,261.08,261.12,12475.0,252.7535,252.8792,252.56,252.5987,12475.0
2019-06-17 10:30:00,261.18,261.28,260.9,260.99,13269.0,252.6567,252.7535,252.3859,252.4729,13269.0
2019-06-17 10:35:00,260.99,261.11,260.67,260.67,13412.0,252.4729,252.589,252.1634,252.1634,13412.0
2019-06-17 10:40:00,260.7,260.96,260.41,260.45,15024.0,252.1924,252.4439,251.9119,251.9505,15024.0
2019-06-17 10:45:00,260.41,260.41,259.82,259.82,29384.0,251.9119,251.9119,251.3411,251.3411,29384.0
2019-06-17 10:50:00,259.82,260.24,259.81,260.01,14907.0,251.3411,251.7474,251.3314,251.5249,14907.0
2019-06-17 10:55:00,259.95,260.4,259.88,260.4,10995.0,251.4669,251.9022,251.3991,251.9022,10995.0
2019-06-17 11:00:00,260.35,260.69,260.29,260.52,15719.0,251.8538,252.1827,251.7958,252.0183,15719.0
2019-06-17 11:05:00,260.49,260.49,260.11,260.28,14729.0,251.9892,251.9892,251.6216,251.7861,14729.0
2019-06-17 11:10:00,260.3,260.51,260.25,260.46,14167.0,251.8054,252.0086,251.7571,251.9602,14167.0
2019-06-17 11:15:00,260.49,260.5,260.16,260.16,15273.0,251.9892,251.9989,251.67,251.67,15273.0
2019-06-17 11:20:00,260.19,260.21,259.51,259.57,29558.0,251.699,251.7184,251.0412,251.0993,29558.0
2019-06-17 11:25:00,259.6,259.63,259.24,259.28,32320.0,251.1283,251.1573,250.78,250.8187,32320.0
2019-06-17 11:30:00,259.26,259.36,259.08,259.27,16847.0,250.7994,250.8961,250.6253,250.8091,16847.0
2019-06-17 11:35:00,259.26,259.45,259.07,259.28,15724.0,250.7994,250.9832,250.6156,250.8187,15724.0
2019-06-17 11:40:00,259.22,259.4,259.16,259.28,33479.0,250.7607,250.9348,250.7026,250.8187,33479.0
2019-06-17 11:45:00,259.28,259.39,259.21,259.38,14381.0,250.8187,250.9251,250.751,250.9155,14381.0
2019-06-17 11:50:00,259.37,259.37,258.89,259.04,18564.0,250.9058,250.9058,250.4415,250.5866,18564.0
2019-06-17 11:55:00,258.99,259.05,258.65,258.66,10000.0,250.5382,250.5962,250.2093,250.219,10000.0
2019-06-17 12:00:00,258.66,258.66,258.48,258.57,22604.0,250.219,250.219,250.0448,250.1319,22604.0
2019-06-17 12:05:00,258.6,258.92,258.6,258.6,10201.0,250.1609,250.4705,250.1609,250.1609,10201.0
2019-06-17 12:10:00,258.55,258.85,258.55,258.85,12579.0,250.1126,250.4028,250.1126,250.4028,12579.0
2019-06-17 12:15:00,258.83,259.07,258.71,259.02,14789.0,250.3834,250.6156,250.2673,250.5672,14789.0
2019-06-17 12:20:00,259.05,259.25,258.99,259.09,11661.0,250.5962,250.7897,250.5382,250.6349,11661.0
2019-06-17 12:25:00,259.09,259.18,258.98,259.1,9346.0,250.6349,250.722,250.5285,250.6446,9346.0
2019-06-17 12:30:00,259.1,259.13,259.02,259.12,11827.0,250.6446,250.6736,250.5672,250.664,11827.0
2019-06-17 12:35:00,259.14,259.39,259.06,259.32,14659.0,250.6833,250.9251,250.6059,250.8574,14659.0
2019-06-17 12:40:00,259.33,259.35,259.24,259.34,20299.0,250.8671,250.8864,250.78,250.8768,20299.0
2019-06-17 12:45:00,259.31,259.38,259.22,259.27,12773.0,250.8477,250.9155,250.7607,250.8091,12773.0
2019-06-17 12:50:00,259.26,259.44,259.26,259.35,16220.0,250.7994,250.9735,250.7994,250.8864,16220.0
2019-06-17 12:55:00,259.35,259.64,259.35,259.57,15680.0,250.8864,251.167,250.8864,251.0993,15680.0
2019-06-17 13:00:00,259.55,259.62,259.47,259.48,11815.0,251.0799,251.1476,251.0025,251.0122,11815.0
2019-06-17 13:05:00,259.45,259.5,259.35,259.45,11441.0,250.9832,251.0315,250.8864,250.9832,11441.0
2019-06-17 13:10:00,259.49,259.5,259.37,259.37,7339.0,251.0219,251.0315,250.9058,250.9058,7339.0
2019-06-17 13:15:00,259.37,259.48,259.36,259.47,9551.0,250.9058,251.0122,250.8961,251.0025,9551.0
2019-06-17 13:20:00,259.5,259.52,259.2,259.27,15791.0,251.0315,251.0509,250.7413,250.8091,15791.0
2019-06-17 13:25:00,259.28,259.28,258.9,258.9,13085.0,250.8187,250.8187,250.4511,250.4511,13085.0
2019-06-17 13:30:00,258.89,258.91,258.64,258.68,23820.0,250.4415,250.4608,250.1996,250.2383,23820.0
2019-06-17 13:35:00,258.69,258.85,258.65,258.68,21331.0,250.248,250.4028,250.2093,250.2383,21331.0
2019-06-17 13:40:00,258.68,258.91,258.38,258.43,33373.0,250.2383,250.4608,249.9481,249.9965,33373.0
2019-06-17 13:45:00,258.41,258.9,258.35,258.77,16111.0,249.9771,250.4511,249.9191,250.3254,16111.0
2019-06-17 13:50:00,258.77,258.77,258.59,258.74,20699.0,250.3254,250.3254,250.1512,250.2964,20699.0
2019-06-17 13:55:00,258.75,258.89,258.75,258.88,16384.0,250.306,250.4415,250.306,250.4318,16384.0
2019-06-17 14:00:00,258.9,259.1,258.89,258.97,16027.0,250.4511,250.6446,250.4415,250.5188,16027.0
2019-06-17 14:05:00,258.95,258.97,258.74,258.74,15786.0,250.4995,250.5188,250.2964,250.2964,15786.0
2019-06-17 14:10:00,258.71,258.8,258.65,258.72,14543.0,250.2673,250.3544,250.2093,250.277,14543.0
2019-06-17 14:15:00,258.73,259.01,258.67,258.8,20422.0,250.2867,250.5575,250.2286,250.3544,20422.0
2019-06-17 14:20:00,258.81,259.03,258.81,258.91,23477.0,250.3641,250.5769,250.3641,250.4608,23477.0
2019-06-17 14:25:00,258.92,258.98,258.61,258.65,20584.0,250.4705,250.5285,250.1706,250.2093,20584.0
2019-06-17 14:30:00,258.68,258.78,258.37,258.37,12989.0,250.2383,250.335,249.9384,249.9384,12989.0
2019-06-17 14:35:00,258.4,258.5,258.2,258.23,18199.0,249.9674,250.0642,249.774,249.803,18199.0
2019-06-17 14:40:00,258.2,258.46,258.2,258.34,17991.0,249.774,250.0255,249.774,249.9094,17991.0
2019-06-17 14:45:00,258.34,258.44,258.28,258.36,11779.0,249.9094,250.0061,249.8514,249.9288,11779.0
2019-06-17 14:50:00,258.36,258.48,258.28,258.29,15600.0,249.9288,250.0448,249.8514,249.861,15600.0
2019-06-17 14:55:00,258.31,258.41,258.17,258.17,15661.0,249.8804,249.9771,249.745,249.745,15661.0
2019-06-17 15:00:00,258.17,258.18,258.05,258.15,22800.0,249.745,249.7546,249.6289,249.7256,22800.0
2019-06-17 15:05:00,258.11,258.48,258.11,258.44,31752.0,249.6869,250.0448,249.6869,250.0061,31752.0
2019-06-17 15:10:00,258.45,258.69,258.44,258.57,20047.0,250.0158,250.248,250.0061,250.1319,20047.0
2019-06-17 15:15:00,258.61,258.76,258.48,258.49,25785.0,250.1706,250.3157,250.0448,250.0545,25785.0
2019-06-17 15:20:00,258.51,258.63,258.46,258.55,20771.0,250.0739,250.1899,250.0255,250.1126,20771.0
2019-06-17 15:25:00,258.54,258.74,258.51,258.56,15523.0,250.1029,250.2964,250.0739,250.1222,15523.0
2019-06-17 15:30:00,258.53,258.54,258.34,258.53,23207.0,250.0932,250.1029,249.9094,250.0932,23207.0
2019-06-17 15:35:00,258.54,258.63,258.37,258.47,30848.0,250.1029,250.1899,249.9384,250.0352,30848.0
2019-06-17 15:40:00,258.5,259.01,258.42,258.96,46503.0,250.0642,250.5575,249.9868,250.5092,46503.0
2019-06-17 15:45:00,258.96,259.89,258.96,259.66,82137.0,250.5092,251.4088,250.5092,251.1863,82137.0
2019-06-17 15:50:00,259.64,259.64,258.98,259.31,86630.0,251.167,251.167,250.5285,250.8477,86630.0
2019-06-17 15:55:00,259.31,259.43,258.48,259.12,181372.0,250.8477,250.9638,250.0448,250.664,181372.0
2019-06-18 09:30:00,261.7,262.25,260.95,261.03,111884.0,253.1598,253.6918,252.4342,252.5116,111884.0
2019-06-18 09:35:00,261.03,261.14,260.02,261.14,55259.0,252.5116,252.618,251.5346,252.618,55259.0
2019-06-18 09:40:00,261.08,262.03,260.93,261.28,57468.0,252.56,253.479,252.4149,252.7535,57468.0
2019-06-18 09:45:00,261.26,261.44,259.82,259.82,68693.0,252.7341,252.9082,251.3411,251.3411,68693.0
2019-06-18 09:50:00,259.9,259.96,258.79,258.87,75355.0,251.4185,251.4765,250.3447,250.4221,75355.0
2019-06-18 09:55:00,258.77,258.93,255.06,255.92,165538.0,250.3254,250.4802,246.7364,247.5684,165538.0
2019-06-18 10:00:00,256.08,257.53,255.51,257.01,114137.0,247.7232,249.1258,247.1718,248.6228,114137.0
2019-06-18 10:05:00,257.0,257.31,256.6,257.1,86063.0,248.6131,248.913,248.2262,248.7099,86063.0
2019-06-18 10:10:00,257.08,258.18,256.95,257.64,75452.0,248.6905,249.7546,248.5648,249.2322,75452.0
2019-06-18 10:15:00,257.65,257.87,257.19,257.61,61319.0,249.2419,249.4547,248.7969,249.2032,61319.0
2019-06-18 10:20:00,257.6,258.07,257.25,257.99,43013.0,249.1936,249.6482,248.855,249.5708,43013.0
2019-06-18 10:25:00,258.0,258.0,257.45,257.49,22147.0,249.5805,249.5805,249.0484,249.0871,22147.0
2019-06-18 10:30:00,257.56,257.7,257.15,257.69,50678.0,249.1549,249.2903,248.7582,249.2806,50678.0
2019-06-18 10:35:00,257.62,258.07,257.13,257.96,32876.0,249.2129,249.6482,248.7389,249.5418,32876.0
2019-06-18 10:40:00,257.97,258.15,257.7,257.94,30440.0,249.5515,249.7256,249.2903,249.5225,30440.0
2019-06-18 10:45:00,257.9,257.94,257.2,257.28,34645.0,249.4838,249.5225,248.8066,248.884,34645.0
2019-06-18 10:50:00,257.38,258.41,257.0,258.35,37777.0,248.9807,249.9771,248.6131,249.9191,37777.0
2019-06-18 10:55:00,258.32,258.48,257.57,258.1,40481.0,249.8901,250.0448,249.1645,249.6772,40481.0
2019-06-18 11:00:00,258.14,258.93,258.13,258.93,19341.0,249.7159,250.4802,249.7063,250.4802,19341.0
2019-06-18 11:05:00,258.96,259.0,258.45,258.46,33538.0,250.5092,250.5479,250.0158,250.0255,33538.0
2019-06-18 11:10:00,258.51,258.71,258.36,258.71,13928.0,250.0739,250.2673,249.9288,250.2673,13928.0
2019-06-18 11:15:00,258.73,259.17,258.72,258.94,20874.0,250.2867,250.7123,250.277,250.4898,20874.0
2019-06-18 11:20:00,258.88,259.45,258.45,258.63,28396.0,250.4318,250.9832,250.0158,250.1899,28396.0
2019-06-18 11:25:00,258.71,259.36,258.57,259.03,16341.0,250.2673,250.8961,250.1319,250.5769,16341.0
2019-06-18 11:30:00,259.05,259.53,259.03,259.27,18813.0,250.5962,251.0606,250.5769,250.8091,18813.0
2019-06-18 11:35:00,259.36,259.58,259.15,259.42,27198.0,250.8961,251.1089,250.693,250.9542,27198.0
2019-06-18 11:40:00,259.42,259.77,259.23,259.74,26737.0,250.9542,251.2927,250.7704,251.2637,26737.0
2019-06-18 11:45:00,259.7,260.0,259.4,259.88,34694.0,251.225,251.5152,250.9348,251.3991,34694.0
2019-06-18 11:50:00,259.88,259.92,259.47,259.48,14850.0,251.3991,251.4378,251.0025,251.0122,14850.0
2019-06-18 11:55:00,259.48,259.73,259.43,259.61,13723.0,251.0122,251.254,250.9638,251.138,13723.0
2019-06-18 12:00:00,259.58,259.75,259.53,259.66,13028.0,251.1089,251.2734,251.0606,251.1863,13028.0
2019-06-18 12:05:00,259.63,259.91,259.59,259.72,26507.0,251.1573,251.4282,251.1186,251.2444,26507.0
2019-06-18 12:10:00,259.76,260.4,259.74,260.25,34898.0,251.2831,251.9022,251.2637,251.7571,34898.0
2019-06-18 12:15:00,260.25,260.25,259.71,259.75,20788.0,251.7571,251.7571,251.2347,251.2734,20788.0
2019-06-18 12:20:00,259.77,259.91,259.53,259.85,21990.0,251.2927,251.4282,251.0606,251.3701,21990.0
2019-06-18 12:25:00,259.85,259.85,259.54,259.67,10808.0,251.3701,251.3701,251.0702,251.196,10808.0
2019-06-18 12:30:00,259.67,259.73,259.55,259.59,8789.0,251.196,251.254,251.0799,251.1186,8789.0
2019-06-18 12:35:00,259.6,259.93,259.48,259.93,7830.0,251.1283,251.4475,251.0122,251.4475,7830.0
2019-06-18 12:40:00,259.93,260.16,259.88,260.12,25608.0,251.4475,251.67,251.3991,251.6313,25608.0
2019-06-18 12:45:00,260.05,260.17,259.94,260.04,8596.0,251.5636,251.6797,251.4572,251.5539,8596.0
2019-06-18 12:50:00,260.09,260.18,259.81,259.87,8551.0,251.6023,251.6894,251.3314,251.3895,8551.0
2019-06-18 12:55:00,259.86,259.93,259.6,259.86,9548.0,251.3798,251.4475,251.1283,251.3798,9548.0
2019-06-18 13:00:00,259.81,259.84,259.43,259.43,11630.0,251.3314,251.3605,250.9638,250.9638,11630.0
2019-06-18 13:05:00,259.42,259.51,259.15,259.51,11393.0,250.9542,251.0412,250.693,251.0412,11393.0
2019-06-18 13:10:00,259.5,259.63,259.13,259.17,32640.0,251.0315,251.1573,250.6736,250.7123,32640.0
2019-06-18 13:15:00,259.19,259.31,258.59,258.87,22779.0,250.7317,250.8477,250.1512,250.4221,22779.0
2019-06-18 13:20:00,258.94,258.94,258.6,258.73,15631.0,250.4898,250.4898,250.1609,250.2867,15631.0
2019-06-18 13:25:00,258.77,258.78,258.48,258.48,8661.0,250.3254,250.335,250.0448,250.0448,8661.0
2019-06-18 13:30:00,258.49,258.79,258.36,258.68,14927.0,250.0545,250.3447,249.9288,250.2383,14927.0
2019-06-18 13:35:00,258.78,258.92,258.63,258.83,9032.0,250.335,250.4705,250.1899,250.3834,9032.0
2019-06-18 13:40:00,258.8,258.81,258.56,258.69,9497.0,250.3544,250.3641,250.1222,250.248,9497.0
2019-06-18 13:45:00,258.69,258.86,258.62,258.8,9037.0,250.248,250.4124,250.1803,250.3544,9037.0
2019-06-18 13:50:00,258.87,258.97,258.76,258.78,10410.0,250.4221,250.5188,250.3157,250.335,10410.0
2019-06-18 13:55:00,258.79,258.8,258.46,258.52,13246.0,250.3447,250.3544,250.0255,250.0835,13246.0
2019-06-18 14:00:00,258.49,258.97,258.49,258.88,11762.0,250.0545,250.5188,250.0545,250.4318,11762.0
2019-06-18 14:05:00,258.82,258.94,258.82,258.88,19144.0,250.3737,250.4898,250.3737,250.4318,19144.0
2019-06-18 14:10:00,258.92,259.07,258.85,258.98,13954.0,250.4705,250.6156,250.4028,250.5285,13954.0
2019-06-18 14:15:00,259.0,259.15,258.93,259.09,21689.0,250.5479,250.693,250.4802,250.6349,21689.0
2019-06-18 14:20:00,259.12,259.16,258.99,259.06,12614.0,250.664,250.7026,250.5382,250.6059,12614.0
2019-06-18 14:25:00,259.07,259.12,258.84,258.98,17551.0,250.6156,250.664,250.3931,250.5285,17551.0
2019-06-18 14:30:00,258.95,259.18,258.95,259.18,16188.0,250.4995,250.722,250.4995,250.722,16188.0
2019-06-18 14:35:00,259.16,259.16,258.96,259.06,14983.0,250.7026,250.7026,250.5092,250.6059,14983.0
2019-06-18 14:40:00,259.04,259.17,259.0,259.13,27112.0,250.5866,250.7123,250.5479,250.6736,27112.0
2019-06-18 14:45:00,259.1,259.19,259.05,259.08,13796.0,250.6446,250.7317,250.5962,250.6253,13796.0
2019-06-18 14:50:00,259.08,259.13,258.99,259.0,17522.0,250.6253,250.6736,250.5382,250.5479,17522.0
2019-06-18 14:55:00,258.98,259.11,258.96,259.09,16020.0,250.5285,250.6543,250.5092,250.6349,16020.0
2019-06-18 15:00:00,259.07,259.1,258.99,259.05,16378.0,250.6156,250.6446,250.5382,250.5962,16378.0
2019-06-18 15:05:00,259.03,259.15,258.87,258.94,19780.0,250.5769,250.693,250.4221,250.4898,19780.0
2019-06-18 15:10:00,258.96,259.16,258.88,258.9,20965.0,250.5092,250.7026,250.4318,250.4511,20965.0
2019-06-18 15:15:00,258.86,259.04,258.68,258.95,16636.0,250.4124,250.5866,250.2383,250.4995,16636.0
2019-06-18 15:20:00,258.94,259.03,258.85,258.96,22972.0,250.4898,250.5769,250.4028,250.5092,22972.0
2019-06-18 15:25:00,258.95,259.01,258.79,258.93,19160.0,250.4995,250.5575,250.3447,250.4802,19160.0
2019-06-18 15:30:00,258.91,258.97,258.62,258.64,29821.0,250.4608,250.5188,250.1803,250.1996,29821.0
2019-06-18 15:35:00,258.64,258.87,258.64,258.67,34056.0,250.1996,250.4221,250.1996,250.2286,34056.0
2019-06-18 15:40:00,258.67,258.9,258.54,258.78,24668.0,250.2286,250.4511,250.1029,250.335,24668.0
2019-06-18 15:45:00,258.78,258.93,258.69,258.8,24845.0,250.335,250.4802,250.248,250.3544,24845.0
2019-06-18 15:50:00,258.78,258.87,258.35,258.35,77188.0,250.335,250.4221,249.9191,249.9191,77188.0
2019-06-18 15:55:00,258.38,258.8,258.27,258.8,163083.0,249.9481,250.3544,249.8417,250.3544,163083.0
2019-06-19 09:30:00,258.83,259.91,258.78,259.45,82955.0,250.3834,251.4282,250.335,250.9832,82955.0
2019-06-19 09:35:00,259.35,259.46,258.81,259.01,21220.0,250.8864,250.9929,250.3641,250.5575,21220.0
2019-06-19 09:40:00,258.88,259.22,258.71,259.06,22455.0,250.4318,250.7607,250.2673,250.6059,22455.0
2019-06-19 09:45:00,259.11,259.27,258.85,258.95,23209.0,250.6543,250.8091,250.4028,250.4995,23209.0
2019-06-19 09:50:00,258.96,259.2,258.88,258.94,18838.0,250.5092,250.7413,250.4318,250.4898,18838.0
2019-06-19 09:55:00,258.99,259.33,258.92,259.25,54561.0,250.5382,250.8671,250.4705,250.7897,54561.0
2019-06-19 10:00:00,259.25,259.42,258.96,259.22,18057.0,250.7897,250.9542,250.5092,250.7607,18057.0
2019-06-19 10:05:00,259.25,259.4,259.11,259.16,14400.0,250.7897,250.9348,250.6543,250.7026,14400.0
2019-06-19 10:10:00,259.1,259.28,258.97,258.97,14815.0,250.6446,250.8187,250.5188,250.5188,14815.0
2019-06-19 10:15:00,259.0,259.22,258.88,259.04,13733.0,250.5479,250.7607,250.4318,250.5866,13733.0
2019-06-19 10:20:00,259.07,259.25,258.96,259.17,10249.0,250.6156,250.7897,250.5092,250.7123,10249.0
2019-06-19 10:25:00,259.2,259.25,259.02,259.15,5720.0,250.7413,250.7897,250.5672,250.693,5720.0
2019-06-19 10:30:00,259.19,259.26,258.85,259.08,16772.0,250.7317,250.7994,250.4028,250.6253,16772.0
2019-06-19 10:35:00,259.05,259.26,259.0,259.13,9609.0,250.5962,250.7994,250.5479,250.6736,9609.0
2019-06-19 10:40:00,259.2,259.23,258.97,259.17,20968.0,250.7413,250.7704,250.5188,250.7123,20968.0
2019-06-19 10:45:00,259.23,259.32,259.04,259.07,15919.0,250.7704,250.8574,250.5866,250.6156,15919.0
2019-06-19 10:50:00,259.14,259.28,258.78,258.82,14459.0,250.6833,250.8187,250.335,250.3737,14459.0
2019-06-19 10:55:00,258.86,259.23,258.85,259.18,14160.0,250.4124,250.7704,250.4028,250.722,14160.0
2019-06-19 11:00:00,259.19,259.27,259.07,259.15,22708.0,250.7317,250.8091,250.6156,250.693,22708.0
2019-06-19 11:05:00,259.12,259.3,259.12,259.16,15870.0,250.664,250.8381,250.664,250.7026,15870.0
2019-06-19 11:10:00,259.12,259.16,258.97,259.1,27752.0,250.664,250.7026,250.5188,250.6446,27752.0
2019-06-19 11:15:00,259.09,259.14,258.94,259.08,20594.0,250.6349,250.6833,250.4898,250.6253,20594.0
2019-06-19 11:20:00,259.08,259.32,259.04,259.32,46493.0,250.6253,250.8574,250.5866,250.8574,46493.0
2019-06-19 11:25:00,259.35,259.75,259.32,259.75,21916.0,250.8864,251.2734,250.8574,251.2734,21916.0
2019-06-19 11:30:00,259.74,259.79,259.52,259.57,17216.0,251.2637,251.3121,251.0509,251.0993,17216.0
2019-06-19 11:35:00,259.52,259.64,259.31,259.35,16276.0,251.0509,251.167,250.8477,250.8864,16276.0
2019-06-19 11:40:00,259.38,259.48,259.26,259.26,14094.0,250.9155,251.0122,250.7994,250.7994,14094.0
2019-06-19 11:45:00,259.27,259.3,259.02,259.16,49391.0,250.8091,250.8381,250.5672,250.7026,49391.0
2019-06-19 11:50:00,259.18,259.58,259.06,259.56,32665.0,250.722,251.1089,250.6059,251.0896,32665.0
2019-06-19 11:55:00,259.56,259.59,259.17,259.28,13678.0,251.0896,251.1186,250.7123,250.8187,13678.0
2019-06-19 12:00:00,259.28,259.35,259.05,259.15,22823.0,250.8187,250.8864,250.5962,250.693,22823.0
2019-06-19 12:05:00,259.15,259.17,258.82,258.89,16757.0,250.693,250.7123,250.3737,250.4415,16757.0
2019-06-19 12:10:00,258.88,259.2,258.88,259.04,23579.0,250.4318,250.7413,250.4318,250.5866,23579.0
2019-06-19 12:15:00,259.0,259.26,258.98,259.21,18526.0,250.5479,250.7994,250.5285,250.751,18526.0
2019-06-19 12:20:00,259.21,259.21,259.0,259.0,15621.0,250.751,250.751,250.5479,250.5479,15621.0
2019-06-19 12:25:00,259.07,259.18,259.06,259.15,8743.0,250.6156,250.722,250.6059,250.693,8743.0
2019-06-19 12:30:00,259.2,259.34,259.16,259.33,13011.0,250.7413,250.8768,250.7026,250.8671,13011.0
2019-06-19 12:35:00,259.34,259.38,259.21,259.25,21864.0,250.8768,250.9155,250.751,250.7897,21864.0
2019-06-19 12:40:00,259.27,259.3,259.18,259.25,9258.0,250.8091,250.8381,250.722,250.7897,9258.0
2019-06-19 12:45:00,259.22,259.35,259.2,259.35,6765.0,250.7607,250.8864,250.7413,250.8864,6765.0
2019-06-19 12:50:00,259.35,259.45,259.28,259.4,13755.0,250.8864,250.9832,250.8187,250.9348,13755.0
2019-06-19 12:55:00,259.39,259.44,259.34,259.34,13629.0,250.9251,250.9735,250.8768,250.8768,13629.0
2019-06-19 13:00:00,259.35,259.42,259.33,259.4,7825.0,250.8864,250.9542,250.8671,250.9348,7825.0
2019-06-19 13:05:00,259.4,259.47,259.22,259.28,11232.0,250.9348,251.0025,250.7607,250.8187,11232.0
2019-06-19 13:10:00,259.31,259.32,259.21,259.22,5995.0,250.8477,250.8574,250.751,250.7607,5995.0
2019-06-19 13:15:00,259.22,259.22,259.12,259.13,8635.0,250.7607,250.7607,250.664,250.6736,8635.0
2019-06-19 13:20:00,259.1,259.31,259.08,259.3,23422.0,250.6446,250.8477,250.6253,250.8381,23422.0
2019-06-19 13:25:00,259.29,259.33,259.16,259.24,20839.0,250.8284,250.8671,250.7026,250.78,20839.0
2019-06-19 13:30:00,259.2,259.27,259.14,259.19,9141.0,250.7413,250.8091,250.6833,250.7317,9141.0
2019-06-19 13:35:00,259.2,259.2,259.13,259.13,12012.0,250.7413,250.7413,250.6736,250.6736,12012.0
2019-06-19 13:40:00,259.16,259.35,259.12,259.13,12911.0,250.7026,250.8864,250.664,250.6736,12911.0
2019-06-19 13:45:00,259.18,259.21,259.07,259.12,5335.0,250.722,250.751,250.6156,250.664,5335.0
2019-06-19 13:50:00,259.12,259.39,259.11,259.23,13928.0,250.664,250.9251,250.6543,250.7704,13928.0
2019-06-19 13:55:00,259.2,259.22,258.84,259.15,12278.0,250.7413,250.7607,250.3931,250.693,12278.0
2019-06-19 14:00:00,259.18,260.1,258.3,259.87,65323.0,250.722,251.612,249.8707,251.3895,65323.0
2019-06-19 14:05:00,259.94,260.33,259.18,259.6,43498.0,251.4572,251.8345,250.722,251.1283,43498.0
2019-06-19 14:10:00,259.54,259.77,259.22,259.5,24795.0,251.0702,251.2927,250.7607,251.0315,24795.0
2019-06-19 14:15:00,259.48,260.17,259.41,260.17,45212.0,251.0122,251.6797,250.9445,251.6797,45212.0
2019-06-19 14:20:00,260.18,260.24,259.68,259.71,16049.0,251.6894,251.7474,251.2057,251.2347,16049.0
2019-06-19 14:25:00,259.72,260.01,259.59,259.79,15986.0,251.2444,251.5249,251.1186,251.3121,15986.0
2019-06-19 14:30:00,259.77,260.39,259.72,260.08,24570.0,251.2927,251.8925,251.2444,251.5926,24570.0
2019-06-19 14:35:00,260.03,260.28,259.72,259.8,48998.0,251.5443,251.7861,251.2444,251.3218,48998.0
2019-06-19 14:40:00,259.7,260.02,259.54,259.97,21047.0,251.225,251.5346,251.0702,251.4862,21047.0
2019-06-19 14:45:00,259.98,260.12,259.8,259.84,14100.0,251.4959,251.6313,251.3218,251.3605,14100.0
2019-06-19 14:50:00,259.87,260.39,259.82,260.3,28613.0,251.3895,251.8925,251.3411,251.8054,28613.0
2019-06-19 14:55:00,260.3,260.3,260.0,260.15,11279.0,251.8054,251.8054,251.5152,251.6603,11279.0
2019-06-19 15:00:00,260.15,260.58,260.11,260.58,108829.0,251.6603,252.0763,251.6216,252.0763,108829.0
2019-06-19 15:05:00,260.61,260.62,260.21,260.21,52307.0,252.1053,252.115,251.7184,251.7184,52307.0
2019-06-19 15:10:00,260.21,260.33,260.05,260.16,31719.0,251.7184,251.8345,251.5636,251.67,31719.0
2019-06-19 15:15:00,260.19,260.19,259.9,259.97,31996.0,251.699,251.699,251.4185,251.4862,31996.0
2019-06-19 15:20:00,259.95,260.13,259.78,259.95,53165.0,251.4669,251.641,251.3024,251.4669,53165.0
2019-06-19 15:25:00,259.98,260.0,259.78,259.9,59842.0,251.4959,251.5152,251.3024,251.4185,59842.0
2019-06-19 15:30:00,259.92,260.09,259.85,259.93,94338.0,251.4378,251.6023,251.3701,251.4475,94338.0
2019-06-19 15:35:00,259.91,259.95,259.68,259.74,32317.0,251.4282,251.4669,251.2057,251.2637,32317.0
2019-06-19 15:40:00,259.75,260.18,259.69,259.84,74267.0,251.2734,251.6894,251.2153,251.3605,74267.0
2019-06-19 15:45:00,259.88,260.07,259.7,259.71,122378.0,251.3991,251.5829,251.225,251.2347,122378.0
2019-06-19 15:50:00,259.75,260.49,259.75,260.1,162779.0,251.2734,251.9892,251.2734,251.612,162779.0
2019-06-19 15:55:00,260.04,260.52,259.85,259.9,215451.0,251.5539,252.0183,251.3701,251.4185,215451.0
2019-06-20 09:30:00,263.49,264.57,262.5,264.3,155442.0,254.8913,255.9361,253.9336,255.6749,155442.0
2019-06-20 09:35:00,264.32,264.96,264.1,264.79,44081.0,255.6943,256.3134,255.4814,256.1489,44081.0
2019-06-20 09:40:00,264.76,265.34,264.53,265.17,77451.0,256.1199,256.681,255.8974,256.5165,77451.0
2019-06-20 09:45:00,265.19,265.85,265.08,265.78,48678.0,256.5359,257.1743,256.4295,257.1066,48678.0
2019-06-20 09:50:00,265.81,266.56,265.72,266.54,61250.0,257.1356,257.8612,257.0486,257.8418,61250.0
2019-06-20 09:55:00,266.58,266.74,265.9,266.0,46738.0,257.8805,258.0353,257.2227,257.3194,46738.0
2019-06-20 10:00:00,266.06,266.33,265.68,266.26,35967.0,257.3775,257.6387,257.0099,257.5709,35967.0
2019-06-20 10:05:00,266.18,266.59,265.96,266.54,49577.0,257.4936,257.8902,257.2807,257.8418,49577.0
2019-06-20 10:10:00,266.53,266.9,266.5,266.83,84057.0,257.8321,258.1901,257.8031,258.1223,84057.0
2019-06-20 10:15:00,266.82,266.98,266.58,266.76,60363.0,258.1127,258.2674,257.8805,258.0546,60363.0
2019-06-20 10:20:00,266.7,267.21,266.38,267.15,34962.0,257.9966,258.4899,257.687,258.4319,34962.0
2019-06-20 10:25:00,267.15,267.4,267.04,267.12,28000.0,258.4319,258.6737,258.3255,258.4029,28000.0
2019-06-20 10:30:00,267.14,267.5,266.84,266.88,47531.0,258.4222,258.7705,258.132,258.1707,47531.0
2019-06-20 10:35:00,266.87,266.89,266.32,266.62,47069.0,258.161,258.1804,257.629,257.9192,47069.0
2019-06-20 10:40:00,266.57,266.88,266.42,266.79,31473.0,257.8708,258.1707,257.7257,258.0836,31473.0
2019-06-20 10:45:00,266.83,267.46,266.76,267.22,30319.0,258.1223,258.7318,258.0546,258.4996,30319.0
2019-06-20 10:50:00,267.22,267.41,266.91,267.05,22680.0,258.4996,258.6834,258.1997,258.3352,22680.0
2019-06-20 10:55:00,267.0,267.13,265.92,265.99,35239.0,258.2868,258.4126,257.242,257.3098,35239.0
2019-06-20 11:00:00,266.02,266.5,265.51,265.64,32418.0,257.3388,257.8031,256.8454,256.9712,32418.0
2019-06-20 11:05:00,265.65,265.8,265.52,265.6,36707.0,256.9809,257.126,256.8551,256.9325,36707.0
2019-06-20 11:10:00,265.6,265.6,265.2,265.23,41453.0,256.9325,256.9325,256.5455,256.5746,41453.0
2019-06-20 11:15:00,265.2,265.2,264.39,264.73,37114.0,256.5455,256.5455,255.762,256.0909,37114.0
2019-06-20 11:20:00,264.77,265.35,264.77,265.26,35777.0,256.1296,256.6906,256.1296,256.6036,35777.0
2019-06-20 11:25:00,265.22,265.35,264.93,265.11,31198.0,256.5649,256.6906,256.2843,256.4585,31198.0
2019-06-20 11:30:00,265.07,265.63,265.02,265.55,17864.0,256.4198,256.9615,256.3714,256.8841,17864.0
2019-06-20 11:35:00,265.49,266.18,265.44,266.18,13589.0,256.8261,257.4936,256.7777,257.4936,13589.0
2019-06-20 11:40:00,266.13,266.13,265.73,265.98,18386.0,257.4452,257.4452,257.0582,257.3001,18386.0
2019-06-20 11:45:00,266.07,266.27,266.04,266.16,17679.0,257.3871,257.5806,257.3581,257.4742,17679.0
2019-06-20 11:50:00,266.23,266.31,265.9,266.19,20782.0,257.5419,257.6193,257.2227,257.5032,20782.0
2019-06-20 11:55:00,266.24,266.26,265.98,266.02,17832.0,257.5516,257.5709,257.3001,257.3388,17832.0
2019-06-20 12:00:00,266.03,266.13,265.72,265.72,14334.0,257.3485,257.4452,257.0486,257.0486,14334.0
2019-06-20 12:05:00,265.71,265.88,265.42,265.44,16281.0,257.0389,257.2033,256.7584,256.7777,16281.0
2019-06-20 12:10:00,265.47,265.48,264.92,264.99,31761.0,256.8067,256.8164,256.2747,256.3424,31761.0
2019-06-20 12:15:00,264.99,264.99,264.19,264.55,23353.0,256.3424,256.3424,255.5685,255.9167,23353.0
2019-06-20 12:20:00,264.49,265.32,264.41,265.31,21880.0,255.8587,256.6616,255.7813,256.6519,21880.0
2019-06-20 12:25:00,265.25,265.61,265.0,265.59,24321.0,256.5939,256.9422,256.3521,256.9228,24321.0
2019-06-20 12:30:00,265.58,265.63,265.34,265.41,11656.0,256.9131,256.9615,256.681,256.7487,11656.0
2019-06-20 12:35:00,265.38,265.44,265.29,265.43,9511.0,256.7197,256.7777,256.6326,256.768,9511.0
2019-06-20 12:40:00,265.4,265.71,265.24,265.66,13433.0,256.739,257.0389,256.5842,256.9905,13433.0
2019-06-20 12:45:00,265.67,265.82,265.55,265.82,6668.0,257.0002,257.1453,256.8841,257.1453,6668.0
2019-06-20 12:50:00,265.88,265.97,265.67,265.75,23843.0,257.2033,257.2904,257.0002,257.0776,23843.0
2019-06-20 12:55:00,265.73,266.19,265.66,265.93,13206.0,257.0582,257.5032,256.9905,257.2517,13206.0
2019-06-20 13:00:00,265.9,265.99,265.73,265.77,12925.0,257.2227,257.3098,257.0582,257.0969,12925.0
2019-06-20 13:05:00,265.76,265.99,265.72,265.93,15942.0,257.0873,257.3098,257.0486,257.2517,15942.0
2019-06-20 13:10:00,265.88,265.97,265.8,265.82,10291.0,257.2033,257.2904,257.126,257.1453,10291.0
2019-06-20 13:15:00,265.82,265.99,265.73,265.93,14574.0,257.1453,257.3098,257.0582,257.2517,14574.0
2019-06-20 13:20:00,265.88,266.1,265.77,266.04,12038.0,257.2033,257.4162,257.0969,257.3581,12038.0
2019-06-20 13:25:00,266.04,266.29,266.02,266.18,13935.0,257.3581,257.6,257.3388,257.4936,13935.0
2019-06-20 13:30:00,266.24,266.28,265.97,265.97,15056.0,257.5516,257.5903,257.2904,257.2904,15056.0
2019-06-20 13:35:00,265.97,266.12,265.81,266.12,15353.0,257.2904,257.4355,257.1356,257.4355,15353.0
2019-06-20 13:40:00,266.1,266.16,265.8,265.85,17200.0,257.4162,257.4742,257.126,257.1743,17200.0
2019-06-20 13:45:00,265.85,265.99,265.78,265.96,13159.0,257.1743,257.3098,257.1066,257.2807,13159.0
2019-06-20 13:50:00,265.97,265.97,265.55,265.63,11428.0,257.2904,257.2904,256.8841,256.9615,11428.0
2019-06-20 13:55:00,265.64,265.96,265.63,265.96,12067.0,256.9712,257.2807,256.9615,257.2807,12067.0
2019-06-20 14:00:00,265.94,265.95,265.63,265.65,21306.0,257.2614,257.2711,256.9615,256.9809,21306.0
2019-06-20 14:05:00,265.7,265.98,265.68,265.78,15550.0,257.0292,257.3001,257.0099,257.1066,15550.0
2019-06-20 14:10:00,265.81,266.0,265.69,265.77,57306.0,257.1356,257.3194,257.0195,257.0969,57306.0
2019-06-20 14:15:00,265.78,266.09,265.77,265.99,17825.0,257.1066,257.4065,257.0969,257.3098,17825.0
2019-06-20 14:20:00,265.99,265.99,265.75,265.83,18737.0,257.3098,257.3098,257.0776,257.155,18737.0
2019-06-20 14:25:00,265.87,265.87,265.66,265.79,14526.0,257.1937,257.1937,256.9905,257.1163,14526.0
2019-06-20 14:30:00,265.84,266.17,265.76,266.1,19334.0,257.1647,257.4839,257.0873,257.4162,19334.0
2019-06-20 14:35:00,266.11,266.25,265.95,266.09,52315.0,257.4258,257.5613,257.2711,257.4065,52315.0
2019-06-20 14:40:00,266.15,266.45,266.11,266.34,19833.0,257.4645,257.7547,257.4258,257.6483,19833.0
2019-06-20 14:45:00,266.38,266.55,266.34,266.48,23196.0,257.687,257.8515,257.6483,257.7838,23196.0
2019-06-20 14:50:00,266.48,266.79,266.36,266.75,21120.0,257.7838,258.0836,257.6677,258.045,21120.0
2019-06-20 14:55:00,266.82,266.82,266.53,266.66,21526.0,258.1127,258.1127,257.8321,257.9579,21526.0
2019-06-20 15:00:00,266.63,266.86,266.43,266.68,22757.0,257.9289,258.1514,257.7354,257.9772,22757.0
2019-06-20 15:05:00,266.61,266.71,266.57,266.63,17378.0,257.9095,258.0063,257.8708,257.9289,17378.0
2019-06-20 15:10:00,266.61,266.79,266.58,266.62,26883.0,257.9095,258.0836,257.8805,257.9192,26883.0
2019-06-20 15:15:00,266.62,266.82,266.53,266.8,23410.0,257.9192,258.1127,257.8321,258.0933,23410.0
2019-06-20 15:20:00,266.83,266.92,266.66,266.73,25847.0,258.1223,258.2094,257.9579,258.0256,25847.0
2019-06-20 15:25:00,266.72,266.85,266.67,266.73,29873.0,258.0159,258.1417,257.9676,258.0256,29873.0
2019-06-20 15:30:00,266.72,266.87,266.64,266.81,33051.0,258.0159,258.161,257.9385,258.103,33051.0
2019-06-20 15:35:00,266.8,267.06,266.75,266.91,43222.0,258.0933,258.3448,258.045,258.1997,43222.0
2019-06-20 15:40:00,266.92,267.13,266.82,267.12,51497.0,258.2094,258.4126,258.1127,258.4029,51497.0
2019-06-20 15:45:00,267.1,267.49,266.95,267.47,91586.0,258.3835,258.7608,258.2384,258.7415,91586.0
2019-06-20 15:50:00,267.46,267.7,267.4,267.56,100226.0,258.7318,258.964,258.6737,258.8285,100226.0
2019-06-20 15:55:00,267.6,267.65,266.79,266.8,229917.0,258.8672,258.9156,258.0836,258.0933,229917.0
2019-06-21 09:30:00,265.82,266.35,265.0,265.84,582363.0,257.1453,257.658,256.3521,257.1647,582363.0
2019-06-21 09:35:00,265.74,266.69,265.74,265.94,52580.0,257.0679,257.9869,257.0679,257.2614,52580.0
2019-06-21 09:40:00,266.01,267.6,266.01,267.4,73099.0,257.3291,258.8672,257.3291,258.6737,73099.0
2019-06-21 09:45:00,267.31,268.15,267.19,267.19,41694.0,258.5867,259.3993,258.4706,258.4706,41694.0
2019-06-21 09:50:00,267.28,267.74,266.57,267.0,45629.0,258.5577,259.0026,257.8708,258.2868,45629.0
2019-06-21 09:55:00,267.06,267.54,266.94,267.42,19894.0,258.3448,258.8092,258.2288,258.6931,19894.0
2019-06-21 10:00:00,267.39,267.39,266.76,267.16,27515.0,258.6641,258.6641,258.0546,258.4416,27515.0
2019-06-21 10:05:00,267.11,267.4,266.94,267.17,13450.0,258.3932,258.6737,258.2288,258.4512,13450.0
2019-06-21 10:10:00,267.15,267.6,267.08,267.4,19447.0,258.4319,258.8672,258.3642,258.6737,19447.0
2019-06-21 10:15:00,267.38,267.39,266.51,266.76,31162.0,258.6544,258.6641,257.8128,258.0546,31162.0
2019-06-21 10:20:00,266.73,267.26,266.73,267.07,24041.0,258.0256,258.5383,258.0256,258.3545,24041.0
2019-06-21 10:25:00,266.98,267.39,266.93,267.38,10628.0,258.2674,258.6641,258.2191,258.6544,10628.0
2019-06-21 10:30:00,267.38,267.55,267.28,267.53,12746.0,258.6544,258.8188,258.5577,258.7995,12746.0
2019-06-21 10:35:00,267.46,267.48,267.0,267.24,12707.0,258.7318,258.7511,258.2868,258.519,12707.0
2019-06-21 10:40:00,267.24,267.7,267.23,267.57,12770.0,258.519,258.964,258.5093,258.8382,12770.0
2019-06-21 10:45:00,267.58,267.89,267.43,267.63,17127.0,258.8479,259.1478,258.7028,258.8962,17127.0
2019-06-21 10:50:00,267.65,267.8,267.64,267.73,9125.0,258.9156,259.0607,258.9059,258.993,9125.0
2019-06-21 10:55:00,267.73,267.73,267.38,267.42,16807.0,258.993,258.993,258.6544,258.6931,16807.0
2019-06-21 11:00:00,267.43,267.94,267.28,267.74,18262.0,258.7028,259.1961,258.5577,259.0026,18262.0
2019-06-21 11:05:00,267.75,268.14,267.75,267.9,31704.0,259.0123,259.3896,259.0123,259.1574,31704.0
2019-06-21 11:10:00,267.8,267.82,267.6,267.8,14204.0,259.0607,259.08,258.8672,259.0607,14204.0
2019-06-21 11:15:00,267.8,267.94,267.65,267.76,30590.0,259.0607,259.1961,258.9156,259.022,30590.0
2019-06-21 11:20:00,267.78,267.93,267.68,267.7,10245.0,259.0413,259.1864,258.9446,258.964,10245.0
2019-06-21 11:25:00,267.66,267.7,267.48,267.5,18100.0,258.9253,258.964,258.7511,258.7705,18100.0
2019-06-21 11:30:00,267.5,267.54,267.27,267.43,12300.0,258.7705,258.8092,258.548,258.7028,12300.0
2019-06-21 11:35:00,267.36,267.4,266.99,266.99,22411.0,258.635,258.6737,258.2771,258.2771,22411.0
2019-06-21 11:40:00,266.94,267.02,266.58,266.67,14204.0,258.2288,258.3061,257.8805,257.9676,14204.0
2019-06-21 11:45:00,266.59,267.02,266.58,266.91,20095.0,257.8902,258.3061,257.8805,258.1997,20095.0
2019-06-21 11:50:00,266.88,266.89,266.53,266.63,15970.0,258.1707,258.1804,257.8321,257.9289,15970.0
2019-06-21 11:55:00,266.63,266.77,266.54,266.58,12515.0,257.9289,258.0643,257.8418,257.8805,12515.0
2019-06-21 12:00:00,266.55,266.83,266.5,266.83,14197.0,257.8515,258.1223,257.8031,258.1223,14197.0
2019-06-21 12:05:00,266.81,266.82,266.39,266.44,14622.0,258.103,258.1127,257.6967,257.7451,14622.0
2019-06-21 12:10:00,266.5,266.51,266.17,266.33,13914.0,257.8031,257.8128,257.4839,257.6387,13914.0
2019-06-21 12:15:00,266.36,266.39,266.15,266.19,13070.0,257.6677,257.6967,257.4645,257.5032,13070.0
2019-06-21 12:20:00,266.15,266.18,266.02,266.16,18522.0,257.4645,257.4936,257.3388,257.4742,18522.0
2019-06-21 12:25:00,266.17,266.26,266.08,266.2,9720.0,257.4839,257.5709,257.3968,257.5129,9720.0
2019-06-21 12:30:00,266.2,266.25,266.07,266.17,13350.0,257.5129,257.5613,257.3871,257.4839,13350.0
2019-06-21 12:35:00,266.14,266.23,266.01,266.12,14993.0,257.4549,257.5419,257.3291,257.4355,14993.0
2019-06-21 12:40:00,266.11,266.31,265.96,266.25,13643.0,257.4258,257.6193,257.2807,257.5613,13643.0
2019-06-21 12:45:00,266.3,266.68,266.3,266.55,11688.0,257.6096,257.9772,257.6096,257.8515,11688.0
2019-06-21 12:50:00,266.55,266.68,266.45,266.6,11078.0,257.8515,257.9772,257.7547,257.8999,11078.0
2019-06-21 12:55:00,266.6,266.7,266.5,266.68,9628.0,257.8999,257.9966,257.8031,257.9772,9628.0
2019-06-21 13:00:00,266.65,266.74,266.41,266.65,14483.0,257.9482,258.0353,257.7161,257.9482,14483.0
2019-06-21 13:05:00,266.69,266.74,266.61,266.64,9087.0,257.9869,258.0353,257.9095,257.9385,9087.0
2019-06-21 13:10:00,266.63,266.73,266.58,266.63,4560.0,257.9289,258.0256,257.8805,257.9289,4560.0
2019-06-21 13:15:00,266.65,266.7,266.59,266.67,5314.0,257.9482,257.9966,257.8902,257.9676,5314.0
2019-06-21 13:20:00,266.66,266.66,266.52,266.59,10004.0,257.9579,257.9579,257.8225,257.8902,10004.0
2019-06-21 13:25:00,266.63,266.71,266.57,266.71,10324.0,257.9289,258.0063,257.8708,258.0063,10324.0
2019-06-21 13:30:00,266.72,266.89,266.72,266.74,9311.0,258.0159,258.1804,258.0159,258.0353,9311.0
2019-06-21 13:35:00,266.73,266.87,266.72,266.8,10088.0,258.0256,258.161,258.0159,258.0933,10088.0
2019-06-21 13:40:00,266.78,266.89,266.76,266.76,10311.0,258.074,258.1804,258.0546,258.0546,10311.0
2019-06-21 13:45:00,266.77,266.94,266.74,266.93,7219.0,258.0643,258.2288,258.0353,258.2191,7219.0
2019-06-21 13:50:00,266.92,266.95,266.82,266.95,10102.0,258.2094,258.2384,258.1127,258.2384,10102.0
2019-06-21 13:55:00,266.95,267.09,266.93,267.04,13521.0,258.2384,258.3739,258.2191,258.3255,13521.0
2019-06-21 14:00:00,267.06,267.35,267.06,267.35,14665.0,258.3448,258.6254,258.3448,258.6254,14665.0
2019-06-21 14:05:00,267.34,267.35,267.16,267.19,11197.0,258.6157,258.6254,258.4416,258.4706,11197.0
2019-06-21 14:10:00,267.19,267.23,266.99,266.99,18527.0,258.4706,258.5093,258.2771,258.2771,18527.0
2019-06-21 14:15:00,266.98,267.04,266.89,266.89,12885.0,258.2674,258.3255,258.1804,258.1804,12885.0
2019-06-21 14:20:00,266.89,266.96,266.79,266.82,16163.0,258.1804,258.2481,258.0836,258.1127,16163.0
2019-06-21 14:25:00,266.79,266.87,266.7,266.84,15493.0,258.0836,258.161,257.9966,258.132,15493.0
2019-06-21 14:30:00,266.82,266.82,266.63,266.66,14295.0,258.1127,258.1127,257.9289,257.9579,14295.0
2019-06-21 14:35:00,266.66,266.73,266.38,266.53,17694.0,257.9579,258.0256,257.687,257.8321,17694.0
2019-06-21 14:40:00,266.53,266.53,266.28,266.34,11541.0,257.8321,257.8321,257.5903,257.6483,11541.0
2019-06-21 14:45:00,266.34,266.53,266.29,266.45,16240.0,257.6483,257.8321,257.6,257.7547,16240.0
2019-06-21 14:50:00,266.4,266.5,266.31,266.33,12029.0,257.7064,257.8031,257.6193,257.6387,12029.0
2019-06-21 14:55:00,266.34,266.37,266.16,266.27,9055.0,257.6483,257.6774,257.4742,257.5806,9055.0
2019-06-21 15:00:00,266.29,266.45,266.18,266.18,17601.0,257.6,257.7547,257.4936,257.4936,17601.0
2019-06-21 15:05:00,266.19,266.63,266.14,266.53,12105.0,257.5032,257.9289,257.4549,257.8321,12105.0
2019-06-21 15:10:00,266.57,266.63,266.47,266.62,10846.0,257.8708,257.9289,257.7741,257.9192,10846.0
2019-06-21 15:15:00,266.6,266.63,266.39,266.53,18291.0,257.8999,257.9289,257.6967,257.8321,18291.0
2019-06-21 15:20:00,266.55,266.55,266.2,266.2,13816.0,257.8515,257.8515,257.5129,257.5129,13816.0
2019-06-21 15:25:00,266.21,266.31,266.09,266.09,25274.0,257.5226,257.6193,257.4065,257.4065,25274.0
2019-06-21 15:30:00,266.13,266.2,265.77,265.79,22719.0,257.4452,257.5129,257.0969,257.1163,22719.0
2019-06-21 15:35:00,265.81,266.03,265.79,265.94,17408.0,257.1356,257.3485,257.1163,257.2614,17408.0
2019-06-21 15:40:00,265.95,266.36,265.95,266.24,34551.0,257.2711,257.6677,257.2711,257.5516,34551.0
2019-06-21 15:45:00,266.27,266.37,266.0,266.17,46769.0,257.5806,257.6774,257.3194,257.4839,46769.0
2019-06-21 15:50:00,266.13,266.14,265.37,265.43,80250.0,257.4452,257.4549,256.71,256.768,80250.0
2019-06-21 15:55:00,265.44,265.48,264.42,264.51,351889.0,256.7777,256.8164,255.791,255.8781,351889.0
2019-06-24 09:30:00,265.85,266.99,265.6,266.14,85960.0,257.1743,258.2771,256.9325,257.4549,85960.0
2019-06-24 09:35:00,266.15,267.1,266.01,266.71,46027.0,257.4645,258.3835,257.3291,258.0063,46027.0
2019-06-24 09:40:00,266.72,267.03,265.68,266.2,19064.0,258.0159,258.3158,257.0099,257.5129,19064.0
2019-06-24 09:45:00,266.05,266.34,265.77,266.21,52602.0,257.3678,257.6483,257.0969,257.5226,52602.0
2019-06-24 09:50:00,266.28,266.61,265.72,265.86,22032.0,257.5903,257.9095,257.0486,257.184,22032.0
2019-06-24 09:55:00,265.74,266.21,265.27,265.48,29020.0,257.0679,257.5226,256.6133,256.8164,29020.0
2019-06-24 10:00:00,265.44,265.81,265.3,265.67,16744.0,256.7777,257.1356,256.6423,257.0002,16744.0
2019-06-24 10:05:00,265.57,266.26,265.57,266.07,17413.0,256.9035,257.5709,256.9035,257.3871,17413.0
2019-06-24 10:10:00,266.0,266.4,265.78,266.4,8969.0,257.3194,257.7064,257.1066,257.7064,8969.0
2019-06-24 10:15:00,266.41,266.46,266.14,266.37,15429.0,257.7161,257.7644,257.4549,257.6774,15429.0
2019-06-24 10:20:00,266.45,266.59,266.1,266.21,14900.0,257.7547,257.8902,257.4162,257.5226,14900.0
2019-06-24 10:25:00,266.19,266.6,266.06,266.3,16853.0,257.5032,257.8999,257.3775,257.6096,16853.0
2019-06-24 10:30:00,266.36,266.44,265.8,265.86,17348.0,257.6677,257.7451,257.126,257.184,17348.0
2019-06-24 10:35:00,265.9,266.25,265.9,266.04,16050.0,257.2227,257.5613,257.2227,257.3581,16050.0
2019-06-24 10:40:00,266.1,266.19,265.67,265.91,19316.0,257.4162,257.5032,257.0002,257.2324,19316.0
2019-06-24 10:45:00,265.98,266.1,265.85,265.97,8888.0,257.3001,257.4162,257.1743,257.2904,8888.0
2019-06-24 10:50:00,265.98,265.98,265.49,265.68,16788.0,257.3001,257.3001,256.8261,257.0099,16788.0
2019-06-24 10:55:00,265.68,265.88,265.54,265.72,10669.0,257.0099,257.2033,256.8744,257.0486,10669.0
2019-06-24 11:00:00,265.78,266.18,265.76,266.13,10299.0,257.1066,257.4936,257.0873,257.4452,10299.0
2019-06-24 11:05:00,266.19,266.31,266.09,266.22,14845.0,257.5032,257.6193,257.4065,257.5323,14845.0
2019-06-24 11:10:00,266.27,266.35,266.07,266.19,27472.0,257.5806,257.658,257.3871,257.5032,27472.0
2019-06-24 11:15:00,266.21,266.26,265.8,265.9,15481.0,257.5226,257.5709,257.126,257.2227,15481.0
2019-06-24 11:20:00,265.94,266.17,265.87,266.13,12390.0,257.2614,257.4839,257.1937,257.4452,12390.0
2019-06-24 11:25:00,266.14,266.33,266.12,266.28,14432.0,257.4549,257.6387,257.4355,257.5903,14432.0
2019-06-24 11:30:00,266.29,266.3,265.97,266.28,21222.0,257.6,257.6096,257.2904,257.5903,21222.0
2019-06-24 11:35:00,266.24,266.5,266.19,266.42,12454.0,257.5516,257.8031,257.5032,257.7257,12454.0
2019-06-24 11:40:00,266.47,266.66,266.33,266.6,12362.0,257.7741,257.9579,257.6387,257.8999,12362.0
2019-06-24 11:45:00,266.56,266.77,266.41,266.72,15508.0,257.8612,258.0643,257.7161,258.0159,15508.0
2019-06-24 11:50:00,266.76,266.91,266.64,266.9,11662.0,258.0546,258.1997,257.9385,258.1901,11662.0
2019-06-24 11:55:00,266.91,267.0,266.69,266.69,10309.0,258.1997,258.2868,257.9869,257.9869,10309.0
2019-06-24 12:00:00,266.69,266.84,266.59,266.71,15005.0,257.9869,258.132,257.8902,258.0063,15005.0
2019-06-24 12:05:00,266.65,266.7,266.26,266.35,18071.0,257.9482,257.9966,257.5709,257.658,18071.0
2019-06-24 12:10:00,266.37,266.53,266.24,266.5,15564.0,257.6774,257.8321,257.5516,257.8031,15564.0
2019-06-24 12:15:00,266.5,266.57,266.25,266.25,12854.0,257.8031,257.8708,257.5613,257.5613,12854.0
2019-06-24 12:20:00,266.26,266.27,266.06,266.19,18827.0,257.5709,257.5806,257.3775,257.5032,18827.0
2019-06-24 12:25:00,266.19,266.32,266.06,266.27,9706.0,257.5032,257.629,257.3775,257.5806,9706.0
2019-06-24 12:30:00,266.27,266.48,266.27,266.43,8720.0,257.5806,257.7838,257.5806,257.7354,8720.0
2019-06-24 12:35:00,266.47,266.68,266.46,266.68,7145.0,257.7741,257.9772,257.7644,257.9772,7145.0
2019-06-24 12:40:00,266.66,266.66,266.45,266.5,12446.0,257.9579,257.9579,257.7547,257.8031,12446.0
2019-06-24 12:45:00,266.53,266.7,266.53,266.65,8002.0,257.8321,257.9966,257.8321,257.9482,8002.0
2019-06-24 12:50:00,266.66,266.72,266.55,266.56,7929.0,257.9579,258.0159,257.8515,257.8612,7929.0
2019-06-24 12:55:00,266.57,266.71,266.51,266.66,12165.0,257.8708,258.0063,257.8128,257.9579,12165.0
2019-06-24 13:00:00,266.67,266.73,266.57,266.59,7465.0,257.9676,258.0256,257.8708,257.8902,7465.0
2019-06-24 13:05:00,266.59,266.67,266.53,266.53,6247.0,257.8902,257.9676,257.8321,257.8321,6247.0
2019-06-24 13:10:00,266.56,266.6,266.44,266.47,8794.0,257.8612,257.8999,257.7451,257.7741,8794.0
2019-06-24 13:15:00,266.43,266.63,266.43,266.57,5151.0,257.7354,257.9289,257.7354,257.8708,5151.0
2019-06-24 13:20:00,266.53,266.6,266.45,266.45,8045.0,257.8321,257.8999,257.7547,257.7547,8045.0
2019-06-24 13:25:00,266.45,266.54,266.44,266.47,5430.0,257.7547,257.8418,257.7451,257.7741,5430.0
2019-06-24 13:30:00,266.48,266.52,266.27,266.32,13635.0,257.7838,257.8225,257.5806,257.629,13635.0
2019-06-24 13:35:00,266.35,266.74,266.35,266.74,10746.0,257.658,258.0353,257.658,258.0353,10746.0
2019-06-24 13:40:00,266.74,266.83,266.57,266.79,15565.0,258.0353,258.1223,257.8708,258.0836,15565.0
2019-06-24 13:45:00,266.77,266.82,266.68,266.74,4600.0,258.0643,258.1127,257.9772,258.0353,4600.0
2019-06-24 13:50:00,266.72,266.72,266.37,266.4,8817.0,258.0159,258.0159,257.6774,257.7064,8817.0
2019-06-24 13:55:00,266.43,266.56,266.37,266.46,9191.0,257.7354,257.8612,257.6774,257.7644,9191.0
2019-06-24 14:00:00,266.46,266.47,266.27,266.46,14513.0,257.7644,257.7741,257.5806,257.7644,14513.0
2019-06-24 14:05:00,266.44,266.49,266.33,266.4,12509.0,257.7451,257.7934,257.6387,257.7064,12509.0
2019-06-24 14:10:00,266.4,266.44,266.16,266.26,8210.0,257.7064,257.7451,257.4742,257.5709,8210.0
2019-06-24 14:15:00,266.31,266.35,266.16,266.16,9368.0,257.6193,257.658,257.4742,257.4742,9368.0
2019-06-24 14:20:00,266.16,266.4,266.13,266.36,7593.0,257.4742,257.7064,257.4452,257.6677,7593.0
2019-06-24 14:25:00,266.39,266.39,266.06,266.19,11107.0,257.6967,257.6967,257.3775,257.5032,11107.0
2019-06-24 14:30:00,266.22,266.28,266.08,266.22,9832.0,257.5323,257.5903,257.3968,257.5323,9832.0
2019-06-24 14:35:00,266.24,266.26,266.12,266.16,8692.0,257.5516,257.5709,257.4355,257.4742,8692.0
2019-06-24 14:40:00,266.16,266.18,266.0,266.0,9450.0,257.4742,257.4936,257.3194,257.3194,9450.0
2019-06-24 14:45:00,266.01,266.33,266.01,266.25,13156.0,257.3291,257.6387,257.3291,257.5613,13156.0
2019-06-24 14:50:00,266.26,266.41,266.26,266.32,11960.0,257.5709,257.7161,257.5709,257.629,11960.0
2019-06-24 14:55:00,266.35,266.47,266.26,266.36,15871.0,257.658,257.7741,257.5709,257.6677,15871.0
2019-06-24 15:00:00,266.39,266.39,266.19,266.27,14530.0,257.6967,257.6967,257.5032,257.5806,14530.0
2019-06-24 15:05:00,266.29,266.4,266.02,266.04,9541.0,257.6,257.7064,257.3388,257.3581,9541.0
2019-06-24 15:10:00,266.04,266.26,265.97,266.17,13527.0,257.3581,257.5709,257.2904,257.4839,13527.0
2019-06-24 15:15:00,266.15,266.36,266.14,266.26,12945.0,257.4645,257.6677,257.4549,257.5709,12945.0
2019-06-24 15:20:00,266.25,266.44,266.23,266.37,21215.0,257.5613,257.7451,257.5419,257.6774,21215.0
2019-06-24 15:25:00,266.38,266.41,266.24,266.26,10396.0,257.687,257.7161,257.5516,257.5709,10396.0
2019-06-24 15:30:00,266.28,266.31,266.08,266.1,16591.0,257.5903,257.6193,257.3968,257.4162,16591.0
2019-06-24 15:35:00,266.11,266.24,265.98,266.08,17705.0,257.4258,257.5516,257.3001,257.3968,17705.0
2019-06-24 15:40:00,266.09,266.23,266.0,266.05,25529.0,257.4065,257.5419,257.3194,257.3678,25529.0
2019-06-24 15:45:00,266.06,266.08,265.51,265.51,37003.0,257.3775,257.3968,256.8454,256.8454,37003.0
2019-06-24 15:50:00,265.53,265.77,265.51,265.55,38837.0,256.8648,257.0969,256.8454,256.8841,38837.0
2019-06-24 15:55:00,265.59,265.66,265.13,265.35,128362.0,256.9228,256.9905,256.4778,256.6906,128362.0
2019-06-25 09:30:00,266.04,266.25,265.4,266.25,61576.0,257.3581,257.5613,256.739,257.5613,61576.0
2019-06-25 09:35:00,266.07,266.31,265.01,265.52,30286.0,257.3871,257.6193,256.3617,256.8551,30286.0
2019-06-25 09:40:00,265.59,266.03,265.49,265.9,14364.0,256.9228,257.3485,256.8261,257.2227,14364.0
2019-06-25 09:45:00,265.95,266.2,265.36,265.37,28810.0,257.2711,257.5129,256.7003,256.71,28810.0
2019-06-25 09:50:00,265.42,265.86,265.15,265.59,29049.0,256.7584,257.184,256.4972,256.9228,29049.0
2019-06-25 09:55:00,265.63,265.64,265.15,265.37,26340.0,256.9615,256.9712,256.4972,256.71,26340.0
2019-06-25 10:00:00,265.31,265.38,265.06,265.07,16998.0,256.6519,256.7197,256.4101,256.4198,16998.0
2019-06-25 10:05:00,265.09,265.09,264.64,265.04,28719.0,256.4391,256.4391,256.0038,256.3908,28719.0
2019-06-25 10:10:00,264.94,264.96,264.13,264.44,25988.0,256.294,256.3134,255.5105,255.8103,25988.0
2019-06-25 10:15:00,264.35,264.39,263.77,263.98,26103.0,255.7233,255.762,255.1622,255.3654,26103.0
2019-06-25 10:20:00,263.97,264.13,263.62,263.79,15457.0,255.3557,255.5105,255.0171,255.1816,15457.0
2019-06-25 10:25:00,263.99,264.27,263.72,264.22,19101.0,255.375,255.6459,255.1138,255.5975,19101.0
2019-06-25 10:30:00,264.2,264.43,264.16,264.27,8268.0,255.5782,255.8007,255.5395,255.6459,8268.0
2019-06-25 10:35:00,264.23,264.32,263.04,263.05,28413.0,255.6072,255.6943,254.456,254.4657,28413.0
2019-06-25 10:40:00,263.09,263.74,263.07,263.4,12293.0,254.5044,255.1332,254.485,254.8043,12293.0
2019-06-25 10:45:00,263.44,263.55,263.06,263.25,8636.0,254.843,254.9494,254.4754,254.6592,8636.0
2019-06-25 10:50:00,263.29,263.47,262.71,262.78,15546.0,254.6979,254.872,254.1368,254.2045,15546.0
2019-06-25 10:55:00,262.77,262.77,262.02,262.46,20317.0,254.1948,254.1948,253.4693,253.895,20317.0
2019-06-25 11:00:00,262.52,262.54,262.05,262.41,19770.0,253.953,253.9723,253.4983,253.8466,19770.0
2019-06-25 11:05:00,262.38,262.69,262.25,262.37,13080.0,253.8176,254.1174,253.6918,253.8079,13080.0
2019-06-25 11:10:00,262.53,262.85,262.45,262.84,12680.0,253.9627,254.2722,253.8853,254.2626,12680.0
2019-06-25 11:15:00,262.88,263.14,262.77,263.02,14207.0,254.3012,254.5528,254.1948,254.4367,14207.0
2019-06-25 11:20:00,262.92,263.18,262.92,263.1,14803.0,254.3399,254.5915,254.3399,254.5141,14803.0
2019-06-25 11:25:00,263.09,263.21,262.89,262.89,11885.0,254.5044,254.6205,254.3109,254.3109,11885.0
2019-06-25 11:30:00,262.93,263.05,262.83,262.9,7048.0,254.3496,254.4657,254.2529,254.3206,7048.0
2019-06-25 11:35:00,262.92,263.0,262.75,262.86,13201.0,254.3399,254.4173,254.1755,254.2819,13201.0
2019-06-25 11:40:00,262.81,262.93,262.74,262.82,16690.0,254.2335,254.3496,254.1658,254.2432,16690.0
2019-06-25 11:45:00,262.85,262.92,262.54,262.86,14068.0,254.2722,254.3399,253.9723,254.2819,14068.0
2019-06-25 11:50:00,262.89,262.95,262.54,262.67,11128.0,254.3109,254.369,253.9723,254.0981,11128.0
2019-06-25 11:55:00,262.66,262.8,262.6,262.67,7273.0,254.0884,254.2239,254.0304,254.0981,7273.0
2019-06-25 12:00:00,262.63,262.64,262.49,262.5,14431.0,254.0594,254.0691,253.924,253.9336,14431.0
2019-06-25 12:05:00,262.51,262.67,262.4,262.43,14158.0,253.9433,254.0981,253.8369,253.8659,14158.0
2019-06-25 12:10:00,262.41,262.43,262.28,262.35,14249.0,253.8466,253.8659,253.7208,253.7885,14249.0
2019-06-25 12:15:00,262.31,262.31,262.18,262.21,12579.0,253.7498,253.7498,253.6241,253.6531,12579.0
2019-06-25 12:20:00,262.25,262.25,262.07,262.23,17682.0,253.6918,253.6918,253.5177,253.6725,17682.0
2019-06-25 12:25:00,262.29,262.35,262.01,262.12,14836.0,253.7305,253.7885,253.4596,253.566,14836.0
2019-06-25 12:30:00,262.14,262.15,261.78,261.78,30511.0,253.5854,253.5951,253.2371,253.2371,30511.0
2019-06-25 12:35:00,261.79,261.8,260.78,260.88,34806.0,253.2468,253.2565,252.2698,252.3665,34806.0
2019-06-25 12:40:00,260.91,261.01,260.36,260.36,30804.0,252.3955,252.4923,251.8635,251.8635,30804.0
2019-06-25 12:45:00,260.38,260.69,260.36,260.58,49314.0,251.8828,252.1827,251.8635,252.0763,49314.0
2019-06-25 12:50:00,260.61,260.84,260.54,260.65,26809.0,252.1053,252.3278,252.0376,252.144,26809.0
2019-06-25 12:55:00,260.71,260.77,260.53,260.53,20722.0,252.2021,252.2601,252.0279,252.0279,20722.0
2019-06-25 13:00:00,260.55,260.55,259.5,259.87,56288.0,252.0473,252.0473,251.0315,251.3895,56288.0
2019-06-25 13:05:00,259.8,260.21,259.72,260.21,29594.0,251.3218,251.7184,251.2444,251.7184,29594.0
2019-06-25 13:10:00,260.2,260.27,259.91,260.03,20580.0,251.7087,251.7764,251.4282,251.5443,20580.0
2019-06-25 13:15:00,260.1,260.18,259.9,259.99,17882.0,251.612,251.6894,251.4185,251.5056,17882.0
2019-06-25 13:20:00,260.03,260.25,259.88,259.95,16849.0,251.5443,251.7571,251.3991,251.4669,16849.0
2019-06-25 13:25:00,259.95,260.44,259.95,260.38,24423.0,251.4669,251.9409,251.4669,251.8828,24423.0
2019-06-25 13:30:00,260.37,261.0,260.22,260.94,33576.0,251.8732,252.4826,251.7281,252.4246,33576.0
2019-06-25 13:35:00,260.95,261.3,260.76,260.79,17644.0,252.4342,252.7728,252.2504,252.2795,17644.0
2019-06-25 13:40:00,260.83,260.85,260.58,260.71,14384.0,252.3181,252.3375,252.0763,252.2021,14384.0
2019-06-25 13:45:00,260.74,260.96,260.74,260.82,15715.0,252.2311,252.4439,252.2311,252.3085,15715.0
2019-06-25 13:50:00,260.83,260.92,260.52,260.71,14143.0,252.3181,252.4052,252.0183,252.2021,14143.0
2019-06-25 13:55:00,260.64,260.7,260.46,260.53,14520.0,252.1343,252.1924,251.9602,252.0279,14520.0
2019-06-25 14:00:00,260.54,260.6,260.33,260.34,12816.0,252.0376,252.0957,251.8345,251.8441,12816.0
2019-06-25 14:05:00,260.38,260.49,260.25,260.4,17261.0,251.8828,251.9892,251.7571,251.9022,17261.0
2019-06-25 14:10:00,260.37,260.62,260.36,260.56,30418.0,251.8732,252.115,251.8635,252.057,30418.0
2019-06-25 14:15:00,260.55,260.75,260.53,260.6,12030.0,252.0473,252.2408,252.0279,252.0957,12030.0
2019-06-25 14:20:00,260.64,260.67,260.32,260.33,12801.0,252.1343,252.1634,251.8248,251.8345,12801.0
2019-06-25 14:25:00,260.37,260.37,260.06,260.11,14647.0,251.8732,251.8732,251.5733,251.6216,14647.0
2019-06-25 14:30:00,260.11,260.15,259.84,259.84,14409.0,251.6216,251.6603,251.3605,251.3605,14409.0
2019-06-25 14:35:00,259.87,259.87,259.2,259.57,24889.0,251.3895,251.3895,250.7413,251.0993,24889.0
2019-06-25 14:40:00,259.55,259.69,259.33,259.39,16510.0,251.0799,251.2153,250.8671,250.9251,16510.0
2019-06-25 14:45:00,259.32,259.64,259.28,259.58,19589.0,250.8574,251.167,250.8187,251.1089,19589.0
2019-06-25 14:50:00,259.61,259.67,259.42,259.55,21395.0,251.138,251.196,250.9542,251.0799,21395.0
2019-06-25 14:55:00,259.51,259.6,259.42,259.53,35075.0,251.0412,251.1283,250.9542,251.0606,35075.0
2019-06-25 15:00:00,259.55,259.62,259.45,259.55,27359.0,251.0799,251.1476,250.9832,251.0799,27359.0
2019-06-25 15:05:00,259.55,259.79,259.55,259.73,33755.0,251.0799,251.3121,251.0799,251.254,33755.0
2019-06-25 15:10:00,259.79,259.79,259.36,259.47,23304.0,251.3121,251.3121,250.8961,251.0025,23304.0
2019-06-25 15:15:00,259.44,259.52,259.22,259.22,18234.0,250.9735,251.0509,250.7607,250.7607,18234.0
2019-06-25 15:20:00,259.22,259.55,259.12,259.47,38318.0,250.7607,251.0799,250.664,251.0025,38318.0
2019-06-25 15:25:00,259.48,259.79,259.34,259.69,27060.0,251.0122,251.3121,250.8768,251.2153,27060.0
2019-06-25 15:30:00,259.69,259.84,259.58,259.66,37100.0,251.2153,251.3605,251.1089,251.1863,37100.0
2019-06-25 15:35:00,259.68,259.79,259.64,259.7,53910.0,251.2057,251.3121,251.167,251.225,53910.0
2019-06-25 15:40:00,259.71,259.8,259.6,259.66,37049.0,251.2347,251.3218,251.1283,251.1863,37049.0
2019-06-25 15:45:00,259.62,259.73,259.36,259.56,45236.0,251.1476,251.254,250.8961,251.0896,45236.0
2019-06-25 15:50:00,259.56,259.97,259.4,259.86,56545.0,251.0896,251.4862,250.9348,251.3798,56545.0
2019-06-25 15:55:00,259.83,260.12,259.66,259.77,118616.0,251.3508,251.6313,251.1863,251.2927,118616.0
2019-06-26 09:30:00,260.88,261.36,260.34,260.83,105772.0,252.3665,252.8309,251.8441,252.3181,105772.0
2019-06-26 09:35:00,260.94,261.8,260.51,261.8,52783.0,252.4246,253.2565,252.0086,253.2565,52783.0
2019-06-26 09:40:00,261.86,262.06,260.99,261.34,25335.0,253.3145,253.508,252.4729,252.8115,25335.0
2019-06-26 09:45:00,261.25,261.63,260.82,260.83,51173.0,252.7244,253.092,252.3085,252.3181,51173.0
2019-06-26 09:50:00,260.89,260.99,260.08,260.2,24436.0,252.3762,252.4729,251.5926,251.7087,24436.0
2019-06-26 09:55:00,260.15,260.54,259.99,260.41,26155.0,251.6603,252.0376,251.5056,251.9119,26155.0
2019-06-26 10:00:00,260.34,260.74,260.29,260.66,25857.0,251.8441,252.2311,251.7958,252.1537,25857.0
2019-06-26 10:05:00,260.68,261.15,260.67,261.06,16091.0,252.173,252.6277,252.1634,252.5406,16091.0
2019-06-26 10:10:00,261.06,261.29,260.91,261.29,12985.0,252.5406,252.7631,252.3955,252.7631,12985.0
2019-06-26 10:15:00,261.16,261.17,260.89,260.92,12360.0,252.6374,252.6471,252.3762,252.4052,12360.0
2019-06-26 10:20:00,260.91,261.18,260.8,261.04,12571.0,252.3955,252.6567,252.2891,252.5213,12571.0
2019-06-26 10:25:00,261.06,261.66,260.99,261.26,19294.0,252.5406,253.1211,252.4729,252.7341,19294.0
2019-06-26 10:30:00,261.32,261.56,260.99,261.51,12561.0,252.7922,253.0243,252.4729,252.976,12561.0
2019-06-26 10:35:00,261.51,261.53,261.36,261.46,19103.0,252.976,252.9953,252.8309,252.9276,19103.0
2019-06-26 10:40:00,261.5,261.6,261.38,261.5,9246.0,252.9663,253.063,252.8502,252.9663,9246.0
2019-06-26 10:45:00,261.48,261.75,261.47,261.75,18290.0,252.9469,253.2081,252.9373,253.2081,18290.0
2019-06-26 10:50:00,261.76,261.85,261.46,261.55,10965.0,253.2178,253.3049,252.9276,253.0147,10965.0
2019-06-26 10:55:00,261.52,262.0,261.43,261.68,19660.0,252.9856,253.45,252.8986,253.1404,19660.0
2019-06-26 11:00:00,261.67,262.17,261.58,262.17,13605.0,253.1307,253.6144,253.0437,253.6144,13605.0
2019-06-26 11:05:00,262.07,262.16,261.92,262.04,18364.0,253.5177,253.6047,253.3726,253.4887,18364.0
2019-06-26 11:10:00,262.03,262.28,261.93,261.97,19201.0,253.479,253.7208,253.3822,253.4209,19201.0
2019-06-26 11:15:00,261.92,262.0,261.81,261.94,8010.0,253.3726,253.45,253.2662,253.3919,8010.0
2019-06-26 11:20:00,261.9,262.44,261.87,262.17,21669.0,253.3532,253.8756,253.3242,253.6144,21669.0
2019-06-26 11:25:00,262.15,262.65,262.15,262.65,18418.0,253.5951,254.0788,253.5951,254.0788,18418.0
2019-06-26 11:30:00,262.63,262.63,262.26,262.41,9454.0,254.0594,254.0594,253.7015,253.8466,9454.0
2019-06-26 11:35:00,262.44,262.57,262.21,262.28,10630.0,253.8756,254.0014,253.6531,253.7208,10630.0
2019-06-26 11:40:00,262.23,262.46,262.11,262.42,9992.0,253.6725,253.895,253.5564,253.8563,9992.0
2019-06-26 11:45:00,262.36,262.52,262.11,262.14,10928.0,253.7982,253.953,253.5564,253.5854,10928.0
2019-06-26 11:50:00,262.09,262.27,262.07,262.22,6875.0,253.537,253.7112,253.5177,253.6628,6875.0
2019-06-26 11:55:00,262.23,262.45,262.19,262.37,15363.0,253.6725,253.8853,253.6338,253.8079,15363.0
2019-06-26 12:00:00,262.42,262.53,262.12,262.29,14375.0,253.8563,253.9627,253.566,253.7305,14375.0
2019-06-26 12:05:00,262.29,262.58,262.2,262.4,9531.0,253.7305,254.011,253.6434,253.8369,9531.0
2019-06-26 12:10:00,262.35,262.49,262.32,262.42,9639.0,253.7885,253.924,253.7595,253.8563,9639.0
2019-06-26 12:15:00,262.39,262.4,261.87,261.96,11789.0,253.8272,253.8369,253.3242,253.4113,11789.0
2019-06-26 12:20:00,261.93,261.95,261.56,261.79,11363.0,253.3822,253.4016,253.0243,253.2468,11363.0
2019-06-26 12:25:00,261.79,261.86,261.67,261.73,5289.0,253.2468,253.3145,253.1307,253.1888,5289.0
2019-06-26 12:30:00,261.7,261.83,261.52,261.56,6876.0,253.1598,253.2855,252.9856,253.0243,6876.0
2019-06-26 12:35:00,261.62,262.07,261.61,262.06,6399.0,253.0824,253.5177,253.0727,253.508,6399.0
2019-06-26 12:40:00,262.1,262.19,261.88,262.05,24069.0,253.5467,253.6338,253.3339,253.4983,24069.0
2019-06-26 12:45:00,262.01,262.01,261.7,261.78,10115.0,253.4596,253.4596,253.1598,253.2371,10115.0
2019-06-26 12:50:00,261.84,261.94,261.71,261.87,5022.0,253.2952,253.3919,253.1694,253.3242,5022.0
2019-06-26 12:55:00,261.92,262.08,261.9,262.05,6484.0,253.3726,253.5274,253.3532,253.4983,6484.0
2019-06-26 13:00:00,262.06,262.08,261.85,261.94,5449.0,253.508,253.5274,253.3049,253.3919,5449.0
2019-06-26 13:05:00,261.9,261.95,261.74,261.74,4364.0,253.3532,253.4016,253.1985,253.1985,4364.0
2019-06-26 13:10:00,261.77,261.8,261.63,261.74,4447.0,253.2275,253.2565,253.092,253.1985,4447.0
2019-06-26 13:15:00,261.74,261.9,261.71,261.87,17989.0,253.1985,253.3532,253.1694,253.3242,17989.0
2019-06-26 13:20:00,261.88,261.93,261.74,261.75,4496.0,253.3339,253.3822,253.1985,253.2081,4496.0
2019-06-26 13:25:00,261.77,261.84,261.5,261.6,7101.0,253.2275,253.2952,252.9663,253.063,7101.0
2019-06-26 13:30:00,261.56,261.6,261.47,261.5,5080.0,253.0243,253.063,252.9373,252.9663,5080.0
2019-06-26 13:35:00,261.51,261.62,261.28,261.62,8963.0,252.976,253.0824,252.7535,253.0824,8963.0
2019-06-26 13:40:00,261.65,261.65,261.37,261.54,4748.0,253.1114,253.1114,252.8405,253.005,4748.0
2019-06-26 13:45:00,261.47,261.57,261.28,261.53,6618.0,252.9373,253.034,252.7535,252.9953,6618.0
2019-06-26 13:50:00,261.54,261.6,261.48,261.52,8167.0,253.005,253.063,252.9469,252.9856,8167.0
2019-06-26 13:55:00,261.52,261.68,261.52,261.59,5057.0,252.9856,253.1404,252.9856,253.0533,5057.0
2019-06-26 14:00:00,261.63,261.76,261.54,261.69,8327.0,253.092,253.2178,253.005,253.1501,8327.0
2019-06-26 14:05:00,261.67,261.71,261.55,261.63,10914.0,253.1307,253.1694,253.0147,253.092,10914.0
2019-06-26 14:10:00,261.67,261.84,261.6,261.65,12148.0,253.1307,253.2952,253.063,253.1114,12148.0
2019-06-26 14:15:00,261.67,261.67,261.34,261.41,6313.0,253.1307,253.1307,252.8115,252.8792,6313.0
2019-06-26 14:20:00,261.4,261.45,261.19,261.19,5857.0,252.8695,252.9179,252.6664,252.6664,5857.0
2019-06-26 14:25:00,261.16,261.28,260.95,261.18,9648.0,252.6374,252.7535,252.4342,252.6567,9648.0
2019-06-26 14:30:00,261.14,261.17,261.05,261.17,7225.0,252.618,252.6471,252.531,252.6471,7225.0
2019-06-26 14:35:00,261.24,261.25,261.06,261.13,7748.0,252.7148,252.7244,252.5406,252.6084,7748.0
2019-06-26 14:40:00,261.19,261.27,260.9,260.93,11868.0,252.6664,252.7438,252.3859,252.4149,11868.0
2019-06-26 14:45:00,261.02,261.21,260.96,261.08,11206.0,252.5019,252.6857,252.4439,252.56,11206.0
2019-06-26 14:50:00,261.13,261.17,260.91,261.0,9827.0,252.6084,252.6471,252.3955,252.4826,9827.0
2019-06-26 14:55:00,260.97,261.46,260.97,261.43,8572.0,252.4536,252.9276,252.4536,252.8986,8572.0
2019-06-26 15:00:00,261.48,261.93,261.48,261.85,17437.0,252.9469,253.3822,252.9469,253.3049,17437.0
2019-06-26 15:05:00,261.9,261.9,261.77,261.87,13142.0,253.3532,253.3532,253.2275,253.3242,13142.0
2019-06-26 15:10:00,261.88,261.9,261.66,261.89,16318.0,253.3339,253.3532,253.1211,253.3436,16318.0
2019-06-26 15:15:00,261.9,262.02,261.82,261.99,20593.0,253.3532,253.4693,253.2758,253.4403,20593.0
2019-06-26 15:20:00,261.99,262.19,261.96,262.07,17444.0,253.4403,253.6338,253.4113,253.5177,17444.0
2019-06-26 15:25:00,262.11,262.11,261.72,261.85,39808.0,253.5564,253.5564,253.1791,253.3049,39808.0
2019-06-26 15:30:00,261.82,261.97,261.75,261.8,24360.0,253.2758,253.4209,253.2081,253.2565,24360.0
2019-06-26 15:35:00,261.79,261.93,261.74,261.82,22844.0,253.2468,253.3822,253.1985,253.2758,22844.0
2019-06-26 15:40:00,261.82,262.04,261.82,261.85,34720.0,253.2758,253.4887,253.2758,253.3049,34720.0
2019-06-26 15:45:00,261.79,262.05,261.73,262.01,25146.0,253.2468,253.4983,253.1888,253.4596,25146.0
2019-06-26 15:50:00,262.02,262.04,261.74,261.75,67271.0,253.4693,253.4887,253.1985,253.2081,67271.0
2019-06-26 15:55:00,261.72,261.9,261.1,261.24,204262.0,253.1791,253.3532,252.5793,252.7148,204262.0
2019-06-27 09:30:00,262.44,263.59,262.04,262.35,55610.0,253.8756,254.9881,253.4887,253.7885,55610.0
2019-06-27 09:35:00,262.16,262.44,261.31,261.54,38415.0,253.6047,253.8756,252.7825,253.005,38415.0
2019-06-27 09:40:00,261.53,262.01,261.41,261.96,16177.0,252.9953,253.4596,252.8792,253.4113,16177.0
2019-06-27 09:45:00,261.93,262.31,261.86,262.01,18387.0,253.3822,253.7498,253.3145,253.4596,18387.0
2019-06-27 09:50:00,261.95,262.23,261.79,262.09,12197.0,253.4016,253.6725,253.2468,253.537,12197.0
2019-06-27 09:55:00,262.16,262.53,262.09,262.19,9525.0,253.6047,253.9627,253.537,253.6338,9525.0
2019-06-27 10:00:00,262.25,262.27,261.69,261.92,9416.0,253.6918,253.7112,253.1501,253.3726,9416.0
2019-06-27 10:05:00,261.93,261.99,261.56,261.59,8290.0,253.3822,253.4403,253.0243,253.0533,8290.0
2019-06-27 10:10:00,261.6,261.7,261.43,261.61,8180.0,253.063,253.1598,252.8986,253.0727,8180.0
2019-06-27 10:15:00,261.62,261.73,261.4,261.73,6123.0,253.0824,253.1888,252.8695,253.1888,6123.0
2019-06-27 10:20:00,261.83,262.03,261.83,261.88,7968.0,253.2855,253.479,253.2855,253.3339,7968.0
2019-06-27 10:25:00,261.9,261.97,261.67,261.81,6189.0,253.3532,253.4209,253.1307,253.2662,6189.0
2019-06-27 10:30:00,261.86,262.21,261.86,261.91,14888.0,253.3145,253.6531,253.3145,253.3629,14888.0
2019-06-27 10:35:00,261.85,262.17,261.84,262.14,10787.0,253.3049,253.6144,253.2952,253.5854,10787.0
2019-06-27 10:40:00,262.17,262.17,261.9,262.04,7310.0,253.6144,253.6144,253.3532,253.4887,7310.0
2019-06-27 10:45:00,262.01,262.2,261.85,262.14,6033.0,253.4596,253.6434,253.3049,253.5854,6033.0
2019-06-27 10:50:00,262.12,262.12,261.78,261.8,5231.0,253.566,253.566,253.2371,253.2565,5231.0
2019-06-27 10:55:00,261.73,261.76,261.58,261.75,7471.0,253.1888,253.2178,253.0437,253.2081,7471.0
2019-06-27 11:00:00,261.7,261.73,261.14,261.21,12270.0,253.1598,253.1888,252.618,252.6857,12270.0
2019-06-27 11:05:00,261.26,261.56,261.26,261.49,9088.0,252.7341,253.0243,252.7341,252.9566,9088.0
2019-06-27 11:10:00,261.49,261.57,261.21,261.32,5879.0,252.9566,253.034,252.6857,252.7922,5879.0
2019-06-27 11:15:00,261.35,261.65,260.88,261.07,22747.0,252.8212,253.1114,252.3665,252.5503,22747.0
2019-06-27 11:20:00,261.1,261.23,260.73,260.79,8994.0,252.5793,252.7051,252.2214,252.2795,8994.0
2019-06-27 11:25:00,260.72,260.85,260.52,260.64,12530.0,252.2117,252.3375,252.0183,252.1343,12530.0
2019-06-27 11:30:00,260.55,260.72,260.48,260.54,12969.0,252.0473,252.2117,251.9796,252.0376,12969.0
2019-06-27 11:35:00,260.59,260.86,260.5,260.75,11254.0,252.086,252.3472,251.9989,252.2408,11254.0
2019-06-27 11:40:00,260.77,260.77,260.6,260.72,14889.0,252.2601,252.2601,252.0957,252.2117,14889.0
2019-06-27 11:45:00,260.75,260.75,260.47,260.64,14415.0,252.2408,252.2408,251.9699,252.1343,14415.0
2019-06-27 11:50:00,260.62,260.65,260.4,260.59,8550.0,252.115,252.144,251.9022,252.086,8550.0
2019-06-27 11:55:00,260.63,260.71,260.52,260.53,7451.0,252.1247,252.2021,252.0183,252.0279,7451.0
2019-06-27 12:00:00,260.51,260.69,260.41,260.69,7626.0,252.0086,252.1827,251.9119,252.1827,7626.0
2019-06-27 12:05:00,260.71,260.88,260.68,260.85,11803.0,252.2021,252.3665,252.173,252.3375,11803.0
2019-06-27 12:10:00,260.9,261.16,260.84,260.97,9247.0,252.3859,252.6374,252.3278,252.4536,9247.0
2019-06-27 12:15:00,261.06,261.12,260.92,261.05,12180.0,252.5406,252.5987,252.4052,252.531,12180.0
2019-06-27 12:20:00,261.06,261.15,261.01,261.12,4252.0,252.5406,252.6277,252.4923,252.5987,4252.0
2019-06-27 12:25:00,261.12,261.25,260.98,260.98,8877.0,252.5987,252.7244,252.4633,252.4633,8877.0
2019-06-27 12:30:00,261.03,261.27,260.95,261.09,5833.0,252.5116,252.7438,252.4342,252.5697,5833.0
2019-06-27 12:35:00,261.08,261.22,261.08,261.17,4324.0,252.56,252.6954,252.56,252.6471,4324.0
2019-06-27 12:40:00,261.19,261.2,260.93,261.0,2970.0,252.6664,252.6761,252.4149,252.4826,2970.0
2019-06-27 12:45:00,260.99,261.03,260.95,261.02,4429.0,252.4729,252.5116,252.4342,252.5019,4429.0
2019-06-27 12:50:00,261.03,261.1,260.98,261.03,2804.0,252.5116,252.5793,252.4633,252.5116,2804.0
2019-06-27 12:55:00,261.04,261.04,260.84,260.84,7575.0,252.5213,252.5213,252.3278,252.3278,7575.0
2019-06-27 13:00:00,260.84,260.89,260.77,260.84,8161.0,252.3278,252.3762,252.2601,252.3278,8161.0
2019-06-27 13:05:00,260.85,261.01,260.85,260.89,9942.0,252.3375,252.4923,252.3375,252.3762,9942.0
2019-06-27 13:10:00,260.93,260.96,260.71,260.88,13802.0,252.4149,252.4439,252.2021,252.3665,13802.0
2019-06-27 13:15:00,260.9,261.02,260.89,261.01,8050.0,252.3859,252.5019,252.3762,252.4923,8050.0
2019-06-27 13:20:00,261.01,261.23,261.0,261.18,5400.0,252.4923,252.7051,252.4826,252.6567,5400.0
2019-06-27 13:25:00,261.15,261.38,261.09,261.31,8143.0,252.6277,252.8502,252.5697,252.7825,8143.0
2019-06-27 13:30:00,261.33,261.35,261.23,261.33,7772.0,252.8018,252.8212,252.7051,252.8018,7772.0
2019-06-27 13:35:00,261.32,261.39,261.27,261.34,7559.0,252.7922,252.8599,252.7438,252.8115,7559.0
2019-06-27 13:40:00,261.34,261.41,261.21,261.28,13384.0,252.8115,252.8792,252.6857,252.7535,13384.0
2019-06-27 13:45:00,261.22,261.26,261.08,261.21,17572.0,252.6954,252.7341,252.56,252.6857,17572.0
2019-06-27 13:50:00,261.21,261.28,261.13,261.13,9212.0,252.6857,252.7535,252.6084,252.6084,9212.0
2019-06-27 13:55:00,261.14,261.23,261.08,261.18,13618.0,252.618,252.7051,252.56,252.6567,13618.0
2019-06-27 14:00:00,261.16,261.3,261.08,261.18,10817.0,252.6374,252.7728,252.56,252.6567,10817.0
2019-06-27 14:05:00,261.14,261.26,261.09,261.22,9569.0,252.618,252.7341,252.5697,252.6954,9569.0
2019-06-27 14:10:00,261.24,261.33,261.16,261.22,8979.0,252.7148,252.8018,252.6374,252.6954,8979.0
2019-06-27 14:15:00,261.24,261.25,261.12,261.23,8348.0,252.7148,252.7244,252.5987,252.7051,8348.0
2019-06-27 14:20:00,261.23,261.3,261.16,261.21,8878.0,252.7051,252.7728,252.6374,252.6857,8878.0
2019-06-27 14:25:00,261.2,261.37,261.12,261.34,11747.0,252.6761,252.8405,252.5987,252.8115,11747.0
2019-06-27 14:30:00,261.35,261.51,261.32,261.45,9666.0,252.8212,252.976,252.7922,252.9179,9666.0
2019-06-27 14:35:00,261.48,261.72,261.45,261.71,11233.0,252.9469,253.1791,252.9179,253.1694,11233.0
2019-06-27 14:40:00,261.72,261.75,261.66,261.66,16069.0,253.1791,253.2081,253.1211,253.1211,16069.0
2019-06-27 14:45:00,261.67,261.71,261.52,261.57,12378.0,253.1307,253.1694,252.9856,253.034,12378.0
2019-06-27 14:50:00,261.58,261.61,261.43,261.52,12911.0,253.0437,253.0727,252.8986,252.9856,12911.0
2019-06-27 14:55:00,261.52,261.9,261.49,261.63,32493.0,252.9856,253.3532,252.9566,253.092,32493.0
2019-06-27 15:00:00,261.6,261.76,261.49,261.53,17096.0,253.063,253.2178,252.9566,252.9953,17096.0
2019-06-27 15:05:00,261.49,261.53,261.29,261.29,12905.0,252.9566,252.9953,252.7631,252.7631,12905.0
2019-06-27 15:10:00,261.31,261.47,261.27,261.38,16867.0,252.7825,252.9373,252.7438,252.8502,16867.0
2019-06-27 15:15:00,261.39,261.4,261.21,261.27,12934.0,252.8599,252.8695,252.6857,252.7438,12934.0
2019-06-27 15:20:00,261.29,261.36,261.2,261.34,15058.0,252.7631,252.8309,252.6761,252.8115,15058.0
2019-06-27 15:25:00,261.33,261.4,261.27,261.31,15345.0,252.8018,252.8695,252.7438,252.7825,15345.0
2019-06-27 15:30:00,261.29,261.29,261.11,261.18,13095.0,252.7631,252.7631,252.589,252.6567,13095.0
2019-06-27 15:35:00,261.14,261.27,260.94,261.27,27767.0,252.618,252.7438,252.4246,252.7438,27767.0
2019-06-27 15:40:00,261.28,261.65,261.28,261.48,24045.0,252.7535,253.1114,252.7535,252.9469,24045.0
2019-06-27 15:45:00,261.5,261.57,261.18,261.18,21163.0,252.9663,253.034,252.6567,252.6567,21163.0
2019-06-27 15:50:00,261.15,261.4,261.15,261.33,52220.0,252.6277,252.8695,252.6277,252.8018,52220.0
2019-06-27 15:55:00,261.39,261.55,261.02,261.12,97872.0,252.8599,253.0147,252.5019,252.5987,97872.0
2019-06-28 09:30:00,263.09,263.09,262.0,262.4,75208.0,254.5044,254.5044,253.45,253.8369,75208.0
2019-06-28 09:35:00,262.39,262.39,261.32,261.47,37045.0,253.8272,253.8272,252.7922,252.9373,37045.0
2019-06-28 09:40:00,261.36,261.92,261.33,261.85,26917.0,252.8309,253.3726,252.8018,253.3049,26917.0
2019-06-28 09:45:00,261.86,261.93,261.47,261.84,13411.0,253.3145,253.3822,252.9373,253.2952,13411.0
2019-06-28 09:50:00,261.71,261.96,261.42,261.96,16606.0,253.1694,253.4113,252.8889,253.4113,16606.0
2019-06-28 09:55:00,261.89,262.0,261.57,261.96,32154.0,253.3436,253.45,253.034,253.4113,32154.0
2019-06-28 10:00:00,261.97,262.28,261.69,262.11,31235.0,253.4209,253.7208,253.1501,253.5564,31235.0
2019-06-28 10:05:00,262.07,262.49,262.03,262.39,13356.0,253.5177,253.924,253.479,253.8272,13356.0
2019-06-28 10:10:00,262.29,262.46,261.84,262.21,15404.0,253.7305,253.895,253.2952,253.6531,15404.0
2019-06-28 10:15:00,262.21,262.44,262.04,262.09,12309.0,253.6531,253.8756,253.4887,253.537,12309.0
2019-06-28 10:20:00,262.14,262.39,262.0,262.31,9019.0,253.5854,253.8272,253.45,253.7498,9019.0
2019-06-28 10:25:00,262.28,262.51,262.2,262.41,14291.0,253.7208,253.9433,253.6434,253.8466,14291.0
2019-06-28 10:30:00,262.42,262.47,262.25,262.29,22973.0,253.8563,253.9046,253.6918,253.7305,22973.0
2019-06-28 10:35:00,262.29,262.52,262.28,262.41,18468.0,253.7305,253.953,253.7208,253.8466,18468.0
2019-06-28 10:40:00,262.4,262.5,262.26,262.46,8680.0,253.8369,253.9336,253.7015,253.895,8680.0
2019-06-28 10:45:00,262.45,262.7,262.17,262.19,14976.0,253.8853,254.1271,253.6144,253.6338,14976.0
2019-06-28 10:50:00,262.26,262.38,262.08,262.2,8837.0,253.7015,253.8176,253.5274,253.6434,8837.0
2019-06-28 10:55:00,262.25,262.45,262.17,262.4,13564.0,253.6918,253.8853,253.6144,253.8369,13564.0
2019-06-28 11:00:00,262.39,262.39,262.04,262.21,12450.0,253.8272,253.8272,253.4887,253.6531,12450.0
2019-06-28 11:05:00,262.2,262.3,262.0,262.0,9820.0,253.6434,253.7402,253.45,253.45,9820.0
2019-06-28 11:10:00,262.05,262.12,261.9,261.97,11503.0,253.4983,253.566,253.3532,253.4209,11503.0
2019-06-28 11:15:00,261.96,262.05,261.92,262.0,12641.0,253.4113,253.4983,253.3726,253.45,12641.0
2019-06-28 11:20:00,262.02,262.02,261.75,261.8,17068.0,253.4693,253.4693,253.2081,253.2565,17068.0
2019-06-28 11:25:00,261.8,262.12,261.78,261.98,13054.0,253.2565,253.566,253.2371,253.4306,13054.0
2019-06-28 11:30:00,261.96,262.24,261.92,262.12,20567.0,253.4113,253.6821,253.3726,253.566,20567.0
2019-06-28 11:35:00,262.12,262.16,262.03,262.12,8841.0,253.566,253.6047,253.479,253.566,8841.0
2019-06-28 11:40:00,262.11,262.31,262.05,262.25,10059.0,253.5564,253.7498,253.4983,253.6918,10059.0
2019-06-28 11:45:00,262.22,262.36,262.21,262.28,9128.0,253.6628,253.7982,253.6531,253.7208,9128.0
2019-06-28 11:50:00,262.26,262.49,262.25,262.48,15108.0,253.7015,253.924,253.6918,253.9143,15108.0
2019-06-28 11:55:00,262.5,262.51,262.12,262.17,20977.0,253.9336,253.9433,253.566,253.6144,20977.0
2019-06-28 12:00:00,262.17,262.41,262.14,262.25,9523.0,253.6144,253.8466,253.5854,253.6918,9523.0
2019-06-28 12:05:00,262.26,262.45,262.16,262.23,9143.0,253.7015,253.8853,253.6047,253.6725,9143.0
2019-06-28 12:10:00,262.19,262.34,262.13,262.25,7170.0,253.6338,253.7789,253.5757,253.6918,7170.0
2019-06-28 12:15:00,262.28,262.47,262.22,262.47,13072.0,253.7208,253.9046,253.6628,253.9046,13072.0
2019-06-28 12:20:00,262.42,262.88,262.42,262.88,23875.0,253.8563,254.3012,253.8563,254.3012,23875.0
2019-06-28 12:25:00,262.85,262.98,262.8,262.98,22522.0,254.2722,254.398,254.2239,254.398,22522.0
2019-06-28 12:30:00,262.98,263.08,262.91,263.0,29747.0,254.398,254.4947,254.3303,254.4173,29747.0
2019-06-28 12:35:00,262.99,263.03,262.82,262.82,14494.0,254.4077,254.4464,254.2432,254.2432,14494.0
2019-06-28 12:40:00,262.79,262.91,262.75,262.86,11925.0,254.2142,254.3303,254.1755,254.2819,11925.0
2019-06-28 12:45:00,262.85,262.98,262.63,262.98,10914.0,254.2722,254.398,254.0594,254.398,10914.0
2019-06-28 12:50:00,263.0,263.08,262.66,262.71,12296.0,254.4173,254.4947,254.0884,254.1368,12296.0
2019-06-28 12:55:00,262.67,262.74,262.47,262.57,14524.0,254.0981,254.1658,253.9046,254.0014,14524.0
2019-06-28 13:00:00,262.55,262.56,262.33,262.4,12318.0,253.982,253.9917,253.7692,253.8369,12318.0
2019-06-28 13:05:00,262.41,262.51,262.36,262.44,9804.0,253.8466,253.9433,253.7982,253.8756,9804.0
2019-06-28 13:10:00,262.42,262.55,262.37,262.45,10663.0,253.8563,253.982,253.8079,253.8853,10663.0
2019-06-28 13:15:00,262.41,262.54,262.36,262.41,10304.0,253.8466,253.9723,253.7982,253.8466,10304.0
2019-06-28 13:20:00,262.43,262.43,262.31,262.37,6706.0,253.8659,253.8659,253.7498,253.8079,6706.0
2019-06-28 13:25:00,262.39,262.42,262.31,262.35,6694.0,253.8272,253.8563,253.7498,253.7885,6694.0
2019-06-28 13:30:00,262.38,262.51,262.37,262.5,12296.0,253.8176,253.9433,253.8079,253.9336,12296.0
2019-06-28 13:35:00,262.5,262.76,262.5,262.65,14471.0,253.9336,254.1852,253.9336,254.0788,14471.0
2019-06-28 13:40:00,262.69,262.76,262.6,262.63,10778.0,254.1174,254.1852,254.0304,254.0594,10778.0
2019-06-28 13:45:00,262.6,262.82,262.57,262.79,11579.0,254.0304,254.2432,254.0014,254.2142,11579.0
2019-06-28 13:50:00,262.8,262.94,262.72,262.79,18416.0,254.2239,254.3593,254.1465,254.2142,18416.0
2019-06-28 13:55:00,262.82,262.83,262.6,262.6,17945.0,254.2432,254.2529,254.0304,254.0304,17945.0
2019-06-28 14:00:00,262.55,262.66,262.46,262.62,18651.0,253.982,254.0884,253.895,254.0497,18651.0
2019-06-28 14:05:00,262.64,262.67,262.47,262.48,15641.0,254.0691,254.0981,253.9046,253.9143,15641.0
2019-06-28 14:10:00,262.49,262.5,262.36,262.4,17757.0,253.924,253.9336,253.7982,253.8369,17757.0
2019-06-28 14:15:00,262.4,262.63,262.37,262.45,16660.0,253.8369,254.0594,253.8079,253.8853,16660.0
2019-06-28 14:20:00,262.47,262.58,262.32,262.33,15321.0,253.9046,254.011,253.7595,253.7692,15321.0
2019-06-28 14:25:00,262.35,262.41,262.27,262.35,14281.0,253.7885,253.8466,253.7112,253.7885,14281.0
2019-06-28 14:30:00,262.37,262.64,262.37,262.61,21687.0,253.8079,254.0691,253.8079,254.0401,21687.0
2019-06-28 14:35:00,262.63,262.73,262.5,262.62,15476.0,254.0594,254.1561,253.9336,254.0497,15476.0
2019-06-28 14:40:00,262.59,262.64,262.53,262.54,11000.0,254.0207,254.0691,253.9627,253.9723,11000.0
2019-06-28 14:45:00,262.58,262.64,262.46,262.61,12867.0,254.011,254.0691,253.895,254.0401,12867.0
2019-06-28 14:50:00,262.61,262.68,262.41,262.49,15388.0,254.0401,254.1078,253.8466,253.924,15388.0
2019-06-28 14:55:00,262.53,262.65,262.49,262.6,15085.0,253.9627,254.0788,253.924,254.0304,15085.0
2019-06-28 15:00:00,262.58,262.58,262.45,262.48,13790.0,254.011,254.011,253.8853,253.9143,13790.0
2019-06-28 15:05:00,262.48,262.67,262.46,262.67,17550.0,253.9143,254.0981,253.895,254.0981,17550.0
2019-06-28 15:10:00,262.65,262.78,262.49,262.62,23071.0,254.0788,254.2045,253.924,254.0497,23071.0
2019-06-28 15:15:00,262.58,262.6,262.39,262.48,15078.0,254.011,254.0304,253.8272,253.9143,15078.0
2019-06-28 15:20:00,262.45,262.47,262.3,262.37,20509.0,253.8853,253.9046,253.7402,253.8079,20509.0
2019-06-28 15:25:00,262.34,262.42,262.15,262.15,25337.0,253.7789,253.8563,253.5951,253.5951,25337.0
2019-06-28 15:30:00,262.2,262.4,262.03,262.3,32619.0,253.6434,253.8369,253.479,253.7402,32619.0
2019-06-28 15:35:00,262.32,262.55,262.27,262.55,37969.0,253.7595,253.982,253.7112,253.982,37969.0
2019-06-28 15:40:00,262.57,263.0,262.52,262.87,28065.0,254.0014,254.4173,253.953,254.2916,28065.0
2019-06-28 15:45:00,262.93,262.96,262.78,262.81,35083.0,254.3496,254.3786,254.2045,254.2335,35083.0
2019-06-28 15:50:00,262.81,263.38,262.81,263.15,118003.0,254.2335,254.7849,254.2335,254.5624,118003.0
2019-06-28 15:55:00,263.23,264.84,263.23,264.45,352148.0,254.6398,256.1973,254.6398,255.82,352148.0
2019-07-01 09:30:00,269.99,269.99,265.71,266.12,213383.0,261.1792,261.1792,257.0389,257.4355,213383.0
2019-07-01 09:35:00,266.2,267.37,266.05,267.23,47861.0,257.5129,258.6447,257.3678,258.5093,47861.0
2019-07-01 09:40:00,267.23,267.74,266.63,266.95,33966.0,258.5093,259.0026,257.9289,258.2384,33966.0
2019-07-01 09:45:00,267.0,267.0,265.4,266.06,48267.0,258.2868,258.2868,256.739,257.3775,48267.0
2019-07-01 09:50:00,265.92,266.75,265.69,266.59,26087.0,257.242,258.045,257.0195,257.8902,26087.0
2019-07-01 09:55:00,266.68,266.97,266.27,266.7,29433.0,257.9772,258.2578,257.5806,257.9966,29433.0
2019-07-01 10:00:00,266.88,267.18,266.62,266.87,31752.0,258.1707,258.4609,257.9192,258.161,31752.0
2019-07-01 10:05:00,266.84,267.02,266.55,266.62,15952.0,258.132,258.3061,257.8515,257.9192,15952.0
2019-07-01 10:10:00,266.53,266.71,266.2,266.62,17998.0,257.8321,258.0063,257.5129,257.9192,17998.0
2019-07-01 10:15:00,266.67,266.75,266.04,266.68,16453.0,257.9676,258.045,257.3581,257.9772,16453.0
2019-07-01 10:20:00,266.75,267.0,265.95,266.14,48847.0,258.045,258.2868,257.2711,257.4549,48847.0
2019-07-01 10:25:00,266.09,266.16,265.44,265.5,17902.0,257.4065,257.4742,256.7777,256.8357,17902.0
2019-07-01 10:30:00,265.58,265.69,264.88,264.88,38124.0,256.9131,257.0195,256.236,256.236,38124.0
2019-07-01 10:35:00,264.87,265.49,264.87,265.04,39332.0,256.2263,256.8261,256.2263,256.3908,39332.0
2019-07-01 10:40:00,265.09,265.27,264.93,265.08,35928.0,256.4391,256.6133,256.2843,256.4295,35928.0
2019-07-01 10:45:00,265.04,265.34,264.94,265.1,22193.0,256.3908,256.681,256.294,256.4488,22193.0
2019-07-01 10:50:00,265.08,265.48,264.96,265.37,15164.0,256.4295,256.8164,256.3134,256.71,15164.0
2019-07-01 10:55:00,265.37,265.37,265.02,265.35,8059.0,256.71,256.71,256.3714,256.6906,8059.0
2019-07-01 11:00:00,265.45,265.56,265.13,265.24,16421.0,256.7874,256.8938,256.4778,256.5842,16421.0
2019-07-01 11:05:00,265.24,265.51,265.21,265.32,20864.0,256.5842,256.8454,256.5552,256.6616,20864.0
2019-07-01 11:10:00,265.36,265.92,265.36,265.75,16306.0,256.7003,257.242,256.7003,257.0776,16306.0
2019-07-01 11:15:00,265.78,266.23,265.77,266.18,15928.0,257.1066,257.5419,257.0969,257.4936,15928.0
2019-07-01 11:20:00,266.2,266.25,265.83,265.83,11465.0,257.5129,257.5613,257.155,257.155,11465.0
2019-07-01 11:25:00,265.89,265.89,265.35,265.35,21563.0,257.213,257.213,256.6906,256.6906,21563.0
2019-07-01 11:30:00,265.41,266.21,265.41,266.04,18780.0,256.7487,257.5226,256.7487,257.3581,18780.0
2019-07-01 11:35:00,266.07,266.59,266.03,266.42,9940.0,257.3871,257.8902,257.3485,257.7257,9940.0
2019-07-01 11:40:00,266.41,266.41,265.97,266.01,14134.0,257.7161,257.7161,257.2904,257.3291,14134.0
2019-07-01 11:45:00,266.04,266.34,265.96,266.25,10652.0,257.3581,257.6483,257.2807,257.5613,10652.0
2019-07-01 11:50:00,266.29,266.52,266.27,266.3,10572.0,257.6,257.8225,257.5806,257.6096,10572.0
2019-07-01 11:55:00,266.33,266.34,266.02,266.09,10664.0,257.6387,257.6483,257.3388,257.4065,10664.0
2019-07-01 12:00:00,266.14,266.36,266.13,266.22,6933.0,257.4549,257.6677,257.4452,257.5323,6933.0
2019-07-01 12:05:00,266.2,266.2,266.0,266.02,7869.0,257.5129,257.5129,257.3194,257.3388,7869.0
2019-07-01 12:10:00,266.08,266.32,266.04,266.31,8556.0,257.3968,257.629,257.3581,257.6193,8556.0
2019-07-01 12:15:00,266.33,266.43,266.09,266.22,6265.0,257.6387,257.7354,257.4065,257.5323,6265.0
2019-07-01 12:20:00,266.22,266.29,266.0,266.08,6214.0,257.5323,257.6,257.3194,257.3968,6214.0
2019-07-01 12:25:00,266.0,266.36,266.0,266.36,10296.0,257.3194,257.6677,257.3194,257.6677,10296.0
2019-07-01 12:30:00,266.36,266.37,266.07,266.22,8415.0,257.6677,257.6774,257.3871,257.5323,8415.0
2019-07-01 12:35:00,266.25,266.31,266.12,266.16,10924.0,257.5613,257.6193,257.4355,257.4742,10924.0
2019-07-01 12:40:00,266.16,266.25,266.0,266.02,13121.0,257.4742,257.5613,257.3194,257.3388,13121.0
2019-07-01 12:45:00,266.04,266.06,265.68,265.86,17333.0,257.3581,257.3775,257.0099,257.184,17333.0
2019-07-01 12:50:00,265.82,265.85,265.5,265.51,11785.0,257.1453,257.1743,256.8357,256.8454,11785.0
2019-07-01 12:55:00,265.48,265.48,265.2,265.28,11696.0,256.8164,256.8164,256.5455,256.6229,11696.0
2019-07-01 13:00:00,265.28,265.38,265.16,265.26,13086.0,256.6229,256.7197,256.5068,256.6036,13086.0
2019-07-01 13:05:00,265.23,265.81,265.19,265.73,13207.0,256.5746,257.1356,256.5359,257.0582,13207.0
2019-07-01 13:10:00,265.73,265.77,265.13,265.43,17177.0,257.0582,257.0969,256.4778,256.768,17177.0
2019-07-01 13:15:00,265.46,265.46,265.08,265.33,12316.0,256.7971,256.7971,256.4295,256.6713,12316.0
2019-07-01 13:20:00,265.36,265.44,265.05,265.11,10634.0,256.7003,256.7777,256.4004,256.4585,10634.0
2019-07-01 13:25:00,265.13,265.46,265.12,265.41,11928.0,256.4778,256.7971,256.4681,256.7487,11928.0
2019-07-01 13:30:00,265.41,265.5,265.28,265.38,10870.0,256.7487,256.8357,256.6229,256.7197,10870.0
2019-07-01 13:35:00,265.36,265.51,265.34,265.36,8675.0,256.7003,256.8454,256.681,256.7003,8675.0
2019-07-01 13:40:00,265.38,265.57,265.36,265.44,10214.0,256.7197,256.9035,256.7003,256.7777,10214.0
2019-07-01 13:45:00,265.45,265.5,265.3,265.44,7448.0,256.7874,256.8357,256.6423,256.7777,7448.0
2019-07-01 13:50:00,265.44,265.55,265.4,265.51,7224.0,256.7777,256.8841,256.739,256.8454,7224.0
2019-07-01 13:55:00,265.52,265.65,265.44,265.57,8614.0,256.8551,256.9809,256.7777,256.9035,8614.0
2019-07-01 14:00:00,265.63,265.65,265.43,265.56,10246.0,256.9615,256.9809,256.768,256.8938,10246.0
2019-07-01 14:05:00,265.55,265.61,265.39,265.42,9577.0,256.8841,256.9422,256.7293,256.7584,9577.0
2019-07-01 14:10:00,265.41,265.55,265.3,265.44,19491.0,256.7487,256.8841,256.6423,256.7777,19491.0
2019-07-01 14:15:00,265.42,265.43,265.23,265.41,20137.0,256.7584,256.768,256.5746,256.7487,20137.0
2019-07-01 14:20:00,265.37,265.54,265.34,265.52,20221.0,256.71,256.8744,256.681,256.8551,20221.0
2019-07-01 14:25:00,265.56,265.75,265.52,265.69,30430.0,256.8938,257.0776,256.8551,257.0195,30430.0
2019-07-01 14:30:00,265.69,265.73,265.4,265.59,16175.0,257.0195,257.0582,256.739,256.9228,16175.0
2019-07-01 14:35:00,265.59,265.63,265.4,265.54,11698.0,256.9228,256.9615,256.739,256.8744,11698.0
2019-07-01 14:40:00,265.56,265.61,265.48,265.61,6961.0,256.8938,256.9422,256.8164,256.9422,6961.0
2019-07-01 14:45:00,265.59,265.81,265.56,265.59,13329.0,256.9228,257.1356,256.8938,256.9228,13329.0
2019-07-01 14:50:00,265.6,265.61,265.39,265.41,14676.0,256.9325,256.9422,256.7293,256.7487,14676.0
2019-07-01 14:55:00,265.48,265.49,265.17,265.17,9767.0,256.8164,256.8261,256.5165,256.5165,9767.0
2019-07-01 15:00:00,265.2,265.8,265.2,265.75,11261.0,256.5455,257.126,256.5455,257.0776,11261.0
2019-07-01 15:05:00,265.76,266.19,265.73,266.15,14479.0,257.0873,257.5032,257.0582,257.4645,14479.0
2019-07-01 15:10:00,266.13,266.41,266.11,266.29,18971.0,257.4452,257.7161,257.4258,257.6,18971.0
2019-07-01 15:15:00,266.34,266.4,266.24,266.3,16064.0,257.6483,257.7064,257.5516,257.6096,16064.0
2019-07-01 15:20:00,266.32,266.45,266.23,266.45,14609.0,257.629,257.7547,257.5419,257.7547,14609.0
2019-07-01 15:25:00,266.46,266.46,266.17,266.25,18263.0,257.7644,257.7644,257.4839,257.5613,18263.0
2019-07-01 15:30:00,266.28,266.55,266.24,266.4,18665.0,257.5903,257.8515,257.5516,257.7064,18665.0
2019-07-01 15:35:00,266.43,266.45,266.3,266.41,17997.0,257.7354,257.7547,257.6096,257.7161,17997.0
2019-07-01 15:40:00,266.44,266.6,266.34,266.38,21291.0,257.7451,257.8999,257.6483,257.687,21291.0
2019-07-01 15:45:00,266.38,266.42,266.18,266.26,34497.0,257.687,257.7257,257.4936,257.5709,34497.0
2019-07-01 15:50:00,266.26,266.55,266.25,266.51,48178.0,257.5709,257.8515,257.5613,257.8128,48178.0
2019-07-01 15:55:00,266.5,266.77,266.3,266.74,127980.0,257.8031,258.0643,257.6096,258.0353,127980.0
2019-07-02 09:30:00,266.88,267.4,266.43,267.36,56179.0,258.1707,258.6737,257.7354,258.635,56179.0
2019-07-02 09:35:00,267.27,267.79,267.21,267.79,24924.0,258.548,259.051,258.4899,259.051,24924.0
2019-07-02 09:40:00,267.69,267.93,267.63,267.81,17281.0,258.9543,259.1864,258.8962,259.0704,17281.0
2019-07-02 09:45:00,267.83,267.85,267.03,267.2,17291.0,259.0897,259.1091,258.3158,258.4803,17291.0
2019-07-02 09:50:00,267.23,267.44,266.99,267.29,16179.0,258.5093,258.7124,258.2771,258.5673,16179.0
2019-07-02 09:55:00,267.32,267.59,266.8,266.81,22866.0,258.5964,258.8575,258.0933,258.103,22866.0
2019-07-02 10:00:00,266.93,267.25,266.91,267.08,21472.0,258.2191,258.5286,258.1997,258.3642,21472.0
2019-07-02 10:05:00,267.05,267.35,266.93,267.18,20301.0,258.3352,258.6254,258.2191,258.4609,20301.0
2019-07-02 10:10:00,267.15,267.41,266.96,267.33,15849.0,258.4319,258.6834,258.2481,258.606,15849.0
2019-07-02 10:15:00,267.36,267.63,267.28,267.44,17376.0,258.635,258.8962,258.5577,258.7124,17376.0
2019-07-02 10:20:00,267.48,267.71,267.41,267.44,12561.0,258.7511,258.9736,258.6834,258.7124,12561.0
2019-07-02 10:25:00,267.52,267.96,267.51,267.93,21634.0,258.7898,259.2155,258.7802,259.1864,21634.0
2019-07-02 10:30:00,267.95,268.59,267.9,268.59,24161.0,259.2058,259.8249,259.1574,259.8249,24161.0
2019-07-02 10:35:00,268.54,268.71,268.36,268.69,26815.0,259.7765,259.941,259.6024,259.9216,26815.0
2019-07-02 10:40:00,268.65,268.75,268.23,268.23,22297.0,259.883,259.9797,259.4767,259.4767,22297.0
2019-07-02 10:45:00,268.3,268.85,268.3,268.79,19305.0,259.5444,260.0764,259.5444,260.0184,19305.0
2019-07-02 10:50:00,268.72,268.88,268.65,268.71,17356.0,259.9507,260.1054,259.883,259.941,17356.0
2019-07-02 10:55:00,268.79,268.93,268.53,268.56,14887.0,260.0184,260.1538,259.7669,259.7959,14887.0
2019-07-02 11:00:00,268.57,268.67,268.18,268.49,17098.0,259.8056,259.9023,259.4283,259.7282,17098.0
2019-07-02 11:05:00,268.46,268.7,268.39,268.54,8773.0,259.6992,259.9313,259.6314,259.7765,8773.0
2019-07-02 11:10:00,268.49,268.72,268.49,268.72,14117.0,259.7282,259.9507,259.7282,259.9507,14117.0
2019-07-02 11:15:00,268.68,268.83,268.65,268.75,13070.0,259.912,260.0571,259.883,259.9797,13070.0
2019-07-02 11:20:00,268.74,269.09,268.73,269.02,22386.0,259.97,260.3086,259.9603,260.2409,22386.0
2019-07-02 11:25:00,268.99,269.21,268.93,269.14,15878.0,260.2119,260.4247,260.1538,260.357,15878.0
2019-07-02 11:30:00,269.14,269.14,268.74,268.88,13033.0,260.357,260.357,259.97,260.1054,13033.0
2019-07-02 11:35:00,268.87,268.98,268.58,268.61,16182.0,260.0958,260.2022,259.8152,259.8443,16182.0
2019-07-02 11:40:00,268.61,268.96,268.45,268.87,13018.0,259.8443,260.1828,259.6895,260.0958,13018.0
2019-07-02 11:45:00,268.81,269.08,268.75,269.02,12709.0,260.0377,260.2989,259.9797,260.2409,12709.0
2019-07-02 11:50:00,269.02,269.12,268.82,269.12,21361.0,260.2409,260.3376,260.0474,260.3376,21361.0
2019-07-02 11:55:00,269.07,269.3,269.0,269.21,24738.0,260.2892,260.5117,260.2215,260.4247,24738.0
2019-07-02 12:00:00,269.23,269.27,268.98,269.02,19610.0,260.444,260.4827,260.2022,260.2409,19610.0
2019-07-02 12:05:00,269.0,269.24,269.0,269.21,18046.0,260.2215,260.4537,260.2215,260.4247,18046.0
2019-07-02 12:10:00,269.23,269.27,269.17,269.23,24061.0,260.444,260.4827,260.386,260.444,24061.0
2019-07-02 12:15:00,269.23,269.54,269.21,269.48,24622.0,260.444,260.7439,260.4247,260.6859,24622.0
2019-07-02 12:20:00,269.48,269.56,269.42,269.49,21896.0,260.6859,260.7633,260.6278,260.6955,21896.0
2019-07-02 12:25:00,269.5,269.5,268.82,268.84,29349.0,260.7052,260.7052,260.0474,260.0668,29349.0
2019-07-02 12:30:00,268.88,268.94,268.48,268.62,25209.0,260.1054,260.1635,259.7185,259.8539,25209.0
2019-07-02 12:35:00,268.62,268.9,268.55,268.81,23688.0,259.8539,260.1248,259.7862,260.0377,23688.0
2019-07-02 12:40:00,268.83,268.83,268.6,268.61,11059.0,260.0571,260.0571,259.8346,259.8443,11059.0
2019-07-02 12:45:00,268.65,268.83,268.59,268.8,12042.0,259.883,260.0571,259.8249,260.0281,12042.0
2019-07-02 12:50:00,268.78,268.86,268.63,268.83,7356.0,260.0087,260.0861,259.8636,260.0571,7356.0
2019-07-02 12:55:00,268.82,268.84,268.54,268.54,14571.0,260.0474,260.0668,259.7765,259.7765,14571.0
2019-07-02 13:00:00,268.55,268.68,268.23,268.67,10359.0,259.7862,259.912,259.4767,259.9023,10359.0
2019-07-02 13:05:00,268.7,268.98,268.65,268.98,10539.0,259.9313,260.2022,259.883,260.2022,10539.0
2019-07-02 13:10:00,268.96,269.13,268.94,269.01,12647.0,260.1828,260.3473,260.1635,260.2312,12647.0
2019-07-02 13:15:00,269.06,269.14,269.01,269.13,8819.0,260.2796,260.357,260.2312,260.3473,8819.0
2019-07-02 13:20:00,269.1,269.2,269.01,269.2,10660.0,260.3183,260.415,260.2312,260.415,10660.0
2019-07-02 13:25:00,269.2,269.43,269.17,269.43,9913.0,260.415,260.6375,260.386,260.6375,9913.0
2019-07-02 13:30:00,269.44,269.64,269.3,269.6,16003.0,260.6472,260.8406,260.5117,260.8019,16003.0
2019-07-02 13:35:00,269.57,269.59,269.49,269.54,6917.0,260.7729,260.7923,260.6955,260.7439,6917.0
2019-07-02 13:40:00,269.55,269.59,269.33,269.55,13311.0,260.7536,260.7923,260.5408,260.7536,13311.0
2019-07-02 13:45:00,269.55,269.74,269.54,269.65,11345.0,260.7536,260.9374,260.7439,260.8503,11345.0
2019-07-02 13:50:00,269.72,269.8,269.56,269.58,14063.0,260.918,260.9954,260.7633,260.7826,14063.0
2019-07-02 13:55:00,269.57,269.73,269.53,269.58,13299.0,260.7729,260.9277,260.7342,260.7826,13299.0
2019-07-02 14:00:00,269.6,269.62,269.41,269.61,24380.0,260.8019,260.8213,260.6181,260.8116,24380.0
2019-07-02 14:05:00,269.59,269.73,269.53,269.67,14104.0,260.7923,260.9277,260.7342,260.8697,14104.0
2019-07-02 14:10:00,269.68,269.8,269.66,269.8,11854.0,260.8793,260.9954,260.86,260.9954,11854.0
2019-07-02 14:15:00,269.79,269.87,269.72,269.72,11813.0,260.9857,261.0631,260.918,260.918,11813.0
2019-07-02 14:20:00,269.7,269.77,269.64,269.72,14275.0,260.8987,260.9664,260.8406,260.918,14275.0
2019-07-02 14:25:00,269.74,269.88,269.71,269.75,12704.0,260.9374,261.0728,260.9084,260.9471,12704.0
2019-07-02 14:30:00,269.8,270.0,269.79,269.91,27673.0,260.9954,261.1889,260.9857,261.1018,27673.0
2019-07-02 14:35:00,269.88,269.91,269.79,269.91,13579.0,261.0728,261.1018,260.9857,261.1018,13579.0
2019-07-02 14:40:00,269.89,270.46,269.89,270.41,123721.0,261.0825,261.6339,261.0825,261.5855,123721.0
2019-07-02 14:45:00,270.31,270.31,270.12,270.18,19379.0,261.4888,261.4888,261.305,261.363,19379.0
2019-07-02 14:50:00,270.16,270.17,269.95,269.98,19286.0,261.3437,261.3533,261.1405,261.1695,19286.0
2019-07-02 14:55:00,269.98,270.03,269.69,269.79,20526.0,261.1695,261.2179,260.889,260.9857,20526.0
2019-07-02 15:00:00,269.76,270.02,269.7,269.91,15995.0,260.9567,261.2082,260.8987,261.1018,15995.0
2019-07-02 15:05:00,269.93,270.17,269.89,270.04,16518.0,261.1212,261.3533,261.0825,261.2276,16518.0
2019-07-02 15:10:00,270.07,270.18,269.65,269.91,25361.0,261.2566,261.363,260.8503,261.1018,25361.0
2019-07-02 15:15:00,269.96,270.16,269.92,270.02,13661.0,261.1502,261.3437,261.1115,261.2082,13661.0
2019-07-02 15:20:00,270.04,270.21,270.0,270.15,16284.0,261.2276,261.392,261.1889,261.334,16284.0
2019-07-02 15:25:00,270.2,270.31,270.15,270.28,23551.0,261.3824,261.4888,261.334,261.4598,23551.0
2019-07-02 15:30:00,270.28,270.54,270.21,270.25,73848.0,261.4598,261.7113,261.392,261.4307,73848.0
2019-07-02 15:35:00,270.27,270.3,270.03,270.12,24965.0,261.4501,261.4791,261.2179,261.305,24965.0
2019-07-02 15:40:00,270.11,270.19,269.99,270.02,27975.0,261.2953,261.3727,261.1792,261.2082,27975.0
2019-07-02 15:45:00,270.01,270.16,269.99,270.03,33729.0,261.1986,261.3437,261.1792,261.2179,33729.0
2019-07-02 15:50:00,270.03,270.23,270.0,270.2,56542.0,261.2179,261.4114,261.1889,261.3824,56542.0
2019-07-02 15:55:00,270.23,270.6,270.08,270.59,92683.0,261.4114,261.7693,261.2663,261.7596,92683.0
2019-07-03 09:30:00,271.0,271.61,271.0,271.3,80416.0,262.1563,262.7464,262.1563,262.4465,80416.0
2019-07-03 09:35:00,271.29,272.26,271.17,271.67,43340.0,262.4368,263.3751,262.3207,262.8044,43340.0
2019-07-03 09:40:00,271.72,272.19,271.52,272.16,38006.0,262.8528,263.3074,262.6593,263.2784,38006.0
2019-07-03 09:45:00,272.13,272.29,271.5,271.7,44631.0,263.2494,263.4042,262.6399,262.8334,44631.0
2019-07-03 09:50:00,271.73,271.8,270.87,270.87,29154.0,262.8624,262.9302,262.0305,262.0305,29154.0
2019-07-03 09:55:00,270.91,271.35,270.78,271.34,19858.0,262.0692,262.4948,261.9434,262.4852,19858.0
2019-07-03 10:00:00,271.33,271.76,271.17,271.68,29989.0,262.4755,262.8915,262.3207,262.8141,29989.0
2019-07-03 10:05:00,271.69,271.69,271.39,271.55,14856.0,262.8237,262.8237,262.5335,262.6883,14856.0
2019-07-03 10:10:00,271.51,271.59,271.22,271.28,16584.0,262.6496,262.727,262.3691,262.4271,16584.0
2019-07-03 10:15:00,271.28,271.44,271.11,271.39,27390.0,262.4271,262.5819,262.2627,262.5335,27390.0
2019-07-03 10:20:00,271.42,271.5,270.95,270.95,30704.0,262.5626,262.6399,262.1079,262.1079,30704.0
2019-07-03 10:25:00,270.95,271.04,270.84,270.96,25917.0,262.1079,262.195,262.0015,262.1176,25917.0
2019-07-03 10:30:00,271.03,271.41,270.97,271.41,34566.0,262.1853,262.5529,262.1272,262.5529,34566.0
2019-07-03 10:35:00,271.4,271.52,271.3,271.51,19806.0,262.5432,262.6593,262.4465,262.6496,19806.0
2019-07-03 10:40:00,271.5,271.64,271.42,271.52,15499.0,262.6399,262.7754,262.5626,262.6593,15499.0
2019-07-03 10:45:00,271.54,271.6,271.01,271.19,22310.0,262.6786,262.7367,262.1659,262.3401,22310.0
2019-07-03 10:50:00,271.2,271.4,270.92,271.29,23647.0,262.3497,262.5432,262.0789,262.4368,23647.0
2019-07-03 10:55:00,271.25,271.56,271.11,271.52,18874.0,262.3981,262.698,262.2627,262.6593,18874.0
2019-07-03 11:00:00,271.53,272.09,271.51,271.95,44159.0,262.669,263.2107,262.6496,263.0753,44159.0
2019-07-03 11:05:00,272.0,272.0,271.67,271.72,22382.0,263.1236,263.1236,262.8044,262.8528,22382.0
2019-07-03 11:10:00,271.73,271.83,271.5,271.57,15230.0,262.8624,262.9592,262.6399,262.7077,15230.0
2019-07-03 11:15:00,271.56,271.82,271.25,271.29,24673.0,262.698,262.9495,262.3981,262.4368,24673.0
2019-07-03 11:20:00,271.3,271.5,271.28,271.48,15927.0,262.4465,262.6399,262.4271,262.6206,15927.0
2019-07-03 11:25:00,271.47,271.71,271.42,271.71,13691.0,262.6109,262.8431,262.5626,262.8431,13691.0
2019-07-03 11:30:00,271.71,272.0,271.65,271.86,23811.0,262.8431,263.1236,262.785,262.9882,23811.0
2019-07-03 11:35:00,271.86,271.9,271.64,271.84,15210.0,262.9882,263.0269,262.7754,262.9688,15210.0
2019-07-03 11:40:00,271.83,271.99,271.8,271.92,18079.0,262.9592,263.114,262.9302,263.0462,18079.0
2019-07-03 11:45:00,271.91,272.02,271.7,271.81,23352.0,263.0366,263.143,262.8334,262.9398,23352.0
2019-07-03 11:50:00,271.77,272.05,271.7,272.0,21166.0,262.9011,263.172,262.8334,263.1236,21166.0
2019-07-03 11:55:00,271.99,272.02,271.88,271.94,18229.0,263.114,263.143,263.0075,263.0656,18229.0
2019-07-03 12:00:00,271.94,272.04,271.76,271.76,26961.0,263.0656,263.1623,262.8915,262.8915,26961.0
2019-07-03 12:05:00,271.78,272.0,271.77,271.87,15601.0,262.9108,263.1236,262.9011,262.9979,15601.0
2019-07-03 12:10:00,271.89,272.05,271.89,271.91,26924.0,263.0172,263.172,263.0172,263.0366,26924.0
2019-07-03 12:15:00,271.98,272.23,271.95,272.05,63997.0,263.1043,263.3461,263.0753,263.172,63997.0
2019-07-03 12:20:00,272.04,272.19,271.97,272.18,21920.0,263.1623,263.3074,263.0946,263.2978,21920.0
2019-07-03 12:25:00,272.2,272.27,272.05,272.1,20294.0,263.3171,263.3848,263.172,263.2204,20294.0
2019-07-03 12:30:00,272.13,272.45,272.07,272.12,72284.0,263.2494,263.5589,263.1913,263.2397,72284.0
2019-07-03 12:35:00,272.13,272.33,272.05,272.31,20874.0,263.2494,263.4429,263.172,263.4235,20874.0
2019-07-03 12:40:00,272.3,272.38,272.14,272.23,17517.0,263.4138,263.4912,263.2591,263.3461,17517.0
2019-07-03 12:45:00,272.22,272.42,272.1,272.42,23593.0,263.3364,263.5299,263.2204,263.5299,23593.0
2019-07-03 12:50:00,272.42,272.54,272.29,272.31,26406.0,263.5299,263.646,263.4042,263.4235,26406.0
2019-07-03 12:55:00,272.32,272.97,272.29,272.96,71526.0,263.4332,264.062,263.4042,264.0523,71526.0
2019-07-05 09:30:00,271.5,272.48,270.34,270.56,117752.0,262.6399,263.588,261.5178,261.7306,117752.0
2019-07-05 09:35:00,270.42,271.55,270.26,271.13,46679.0,261.5952,262.6883,261.4404,262.282,46679.0
2019-07-05 09:40:00,271.08,271.43,270.82,271.15,26334.0,262.2337,262.5722,261.9821,262.3014,26334.0
2019-07-05 09:45:00,271.15,271.26,270.46,270.46,33559.0,262.3014,262.4078,261.6339,261.6339,33559.0
2019-07-05 09:50:00,270.46,270.81,269.89,269.97,36887.0,261.6339,261.9725,261.0825,261.1599,36887.0
2019-07-05 09:55:00,269.9,269.95,269.09,269.11,24438.0,261.0922,261.1405,260.3086,260.3279,24438.0
2019-07-05 10:00:00,269.2,269.78,269.2,269.5,35388.0,260.415,260.9761,260.415,260.7052,35388.0
2019-07-05 10:05:00,269.46,270.15,269.25,270.15,24188.0,260.6665,261.334,260.4634,261.334,24188.0
2019-07-05 10:10:00,270.08,270.3,269.82,270.03,20395.0,261.2663,261.4791,261.0148,261.2179,20395.0
2019-07-05 10:15:00,270.03,270.12,269.74,270.12,17977.0,261.2179,261.305,260.9374,261.305,17977.0
2019-07-05 10:20:00,270.18,270.25,270.03,270.15,14883.0,261.363,261.4307,261.2179,261.334,14883.0
2019-07-05 10:25:00,270.12,270.39,270.0,270.18,15541.0,261.305,261.5662,261.1889,261.363,15541.0
2019-07-05 10:30:00,270.19,270.44,270.1,270.28,19076.0,261.3727,261.6145,261.2856,261.4598,19076.0
2019-07-05 10:35:00,270.24,270.45,270.18,270.33,19525.0,261.4211,261.6242,261.363,261.5081,19525.0
2019-07-05 10:40:00,270.24,270.37,270.16,270.18,18668.0,261.4211,261.5468,261.3437,261.363,18668.0
2019-07-05 10:45:00,270.16,270.36,270.04,270.15,21020.0,261.3437,261.5371,261.2276,261.334,21020.0
2019-07-05 10:50:00,270.16,270.49,270.16,270.2,19897.0,261.3437,261.6629,261.3437,261.3824,19897.0
2019-07-05 10:55:00,270.17,270.35,269.9,270.24,21765.0,261.3533,261.5275,261.0922,261.4211,21765.0
2019-07-05 11:00:00,270.3,270.36,270.04,270.09,11052.0,261.4791,261.5371,261.2276,261.276,11052.0
2019-07-05 11:05:00,270.09,270.43,270.04,270.38,18462.0,261.276,261.6049,261.2276,261.5565,18462.0
2019-07-05 11:10:00,270.38,270.79,270.38,270.75,16315.0,261.5565,261.9531,261.5565,261.9144,16315.0
2019-07-05 11:15:00,270.79,270.87,270.52,270.87,11297.0,261.9531,262.0305,261.6919,262.0305,11297.0
2019-07-05 11:20:00,270.9,270.9,270.72,270.73,8067.0,262.0595,262.0595,261.8854,261.8951,8067.0
2019-07-05 11:25:00,270.73,271.07,270.72,271.04,16695.0,261.8951,262.224,261.8854,262.195,16695.0
2019-07-05 11:30:00,271.07,271.42,271.02,271.36,13858.0,262.224,262.5626,262.1756,262.5045,13858.0
2019-07-05 11:35:00,271.28,271.31,270.96,271.14,9494.0,262.4271,262.4561,262.1176,262.2917,9494.0
2019-07-05 11:40:00,271.18,271.18,271.0,271.0,9119.0,262.3304,262.3304,262.1563,262.1563,9119.0
2019-07-05 11:45:00,270.97,271.01,270.77,271.01,5882.0,262.1272,262.1659,261.9338,262.1659,5882.0
2019-07-05 11:50:00,270.98,271.32,270.97,271.32,9029.0,262.1369,262.4658,262.1272,262.4658,9029.0
2019-07-05 11:55:00,271.23,271.26,271.02,271.12,21534.0,262.3788,262.4078,262.1756,262.2723,21534.0
2019-07-05 12:00:00,271.0,271.06,270.91,270.97,15358.0,262.1563,262.2143,262.0692,262.1272,15358.0
2019-07-05 12:05:00,270.95,271.01,270.87,271.01,6298.0,262.1079,262.1659,262.0305,262.1659,6298.0
2019-07-05 12:10:00,270.99,271.05,270.9,271.01,10123.0,262.1466,262.2046,262.0595,262.1659,10123.0
2019-07-05 12:15:00,271.04,271.08,270.88,271.0,17145.0,262.195,262.2337,262.0402,262.1563,17145.0
2019-07-05 12:20:00,271.03,271.12,270.89,271.12,13233.0,262.1853,262.2723,262.0499,262.2723,13233.0
2019-07-05 12:25:00,271.07,271.15,271.01,271.12,8481.0,262.224,262.3014,262.1659,262.2723,8481.0
2019-07-05 12:30:00,271.12,271.42,271.06,271.37,13198.0,262.2723,262.5626,262.2143,262.5142,13198.0
2019-07-05 12:35:00,271.43,271.79,271.4,271.75,15444.0,262.5722,262.9205,262.5432,262.8818,15444.0
2019-07-05 12:40:00,271.76,271.9,271.69,271.76,11789.0,262.8915,263.0269,262.8237,262.8915,11789.0
2019-07-05 12:45:00,271.73,271.77,271.53,271.58,9230.0,262.8624,262.9011,262.669,262.7173,9230.0
2019-07-05 12:50:00,271.62,271.67,271.55,271.58,15951.0,262.756,262.8044,262.6883,262.7173,15951.0
2019-07-05 12:55:00,271.58,271.59,271.33,271.33,6969.0,262.7173,262.727,262.4755,262.4755,6969.0
2019-07-05 13:00:00,271.32,271.37,271.04,271.1,9300.0,262.4658,262.5142,262.195,262.253,9300.0
2019-07-05 13:05:00,271.13,271.28,271.13,271.22,12266.0,262.282,262.4271,262.282,262.3691,12266.0
2019-07-05 13:10:00,271.26,271.55,271.22,271.53,10246.0,262.4078,262.6883,262.3691,262.669,10246.0
2019-07-05 13:15:00,271.54,271.64,271.45,271.59,15592.0,262.6786,262.7754,262.5916,262.727,15592.0
2019-07-05 13:20:00,271.61,271.71,271.59,271.7,5911.0,262.7464,262.8431,262.727,262.8334,5911.0
2019-07-05 13:25:00,271.75,271.93,271.71,271.93,6075.0,262.8818,263.0559,262.8431,263.0559,6075.0
2019-07-05 13:30:00,271.9,271.94,271.7,271.76,11810.0,263.0269,263.0656,262.8334,262.8915,11810.0
2019-07-05 13:35:00,271.82,271.99,271.82,271.86,6939.0,262.9495,263.114,262.9495,262.9882,6939.0
2019-07-05 13:40:00,271.87,271.95,271.84,271.92,8591.0,262.9979,263.0753,262.9688,263.0462,8591.0
2019-07-05 13:45:00,271.94,271.94,271.77,271.83,9600.0,263.0656,263.0656,262.9011,262.9592,9600.0
2019-07-05 13:50:00,271.85,271.88,271.62,271.69,7544.0,262.9785,263.0075,262.756,262.8237,7544.0
2019-07-05 13:55:00,271.69,271.69,271.56,271.57,7614.0,262.8237,262.8237,262.698,262.7077,7614.0
2019-07-05 14:00:00,271.6,271.73,271.59,271.68,10672.0,262.7367,262.8624,262.727,262.8141,10672.0
2019-07-05 14:05:00,271.68,271.89,271.59,271.88,9860.0,262.8141,263.0172,262.727,263.0075,9860.0
2019-07-05 14:10:00,271.88,271.94,271.81,271.86,10042.0,263.0075,263.0656,262.9398,262.9882,10042.0
2019-07-05 14:15:00,271.86,272.04,271.85,272.03,11332.0,262.9882,263.1623,262.9785,263.1526,11332.0
2019-07-05 14:20:00,272.0,272.11,271.96,272.1,7748.0,263.1236,263.23,263.0849,263.2204,7748.0
2019-07-05 14:25:00,272.11,272.2,272.06,272.15,7630.0,263.23,263.3171,263.1817,263.2687,7630.0
2019-07-05 14:30:00,272.15,272.5,272.14,272.29,51252.0,263.2687,263.6073,263.2591,263.4042,51252.0
2019-07-05 14:35:00,272.33,272.74,272.29,272.51,82873.0,263.4429,263.8395,263.4042,263.617,82873.0
2019-07-05 14:40:00,272.5,272.71,272.48,272.69,20912.0,263.6073,263.8105,263.588,263.7911,20912.0
2019-07-05 14:45:00,272.65,272.77,272.55,272.7,10765.0,263.7524,263.8685,263.6557,263.8008,10765.0
2019-07-05 14:50:00,272.74,272.74,272.55,272.61,10521.0,263.8395,263.8395,263.6557,263.7137,10521.0
2019-07-05 14:55:00,272.59,272.77,272.55,272.77,11112.0,263.6944,263.8685,263.6557,263.8685,11112.0
2019-07-05 15:00:00,272.72,272.75,272.48,272.49,10530.0,263.8201,263.8492,263.588,263.5976,10530.0
2019-07-05 15:05:00,272.55,272.57,272.36,272.46,7957.0,263.6557,263.675,263.4719,263.5686,7957.0
2019-07-05 15:10:00,272.43,272.53,272.11,272.32,21051.0,263.5396,263.6363,263.23,263.4332,21051.0
2019-07-05 15:15:00,272.34,272.36,272.11,272.28,11621.0,263.4525,263.4719,263.23,263.3945,11621.0
2019-07-05 15:20:00,272.29,272.56,272.29,272.54,13947.0,263.4042,263.6654,263.4042,263.646,13947.0
2019-07-05 15:25:00,272.51,272.55,272.39,272.55,9434.0,263.617,263.6557,263.5009,263.6557,9434.0
2019-07-05 15:30:00,272.53,272.64,272.33,272.38,20479.0,263.6363,263.7427,263.4429,263.4912,20479.0
2019-07-05 15:35:00,272.38,272.39,272.11,272.16,17673.0,263.4912,263.5009,263.23,263.2784,17673.0
2019-07-05 15:40:00,272.15,272.22,272.04,272.07,17299.0,263.2687,263.3364,263.1623,263.1913,17299.0
2019-07-05 15:45:00,272.08,272.27,272.06,272.22,16038.0,263.201,263.3848,263.1817,263.3364,16038.0
2019-07-05 15:50:00,272.2,272.27,272.03,272.11,43730.0,263.3171,263.3848,263.1526,263.23,43730.0
2019-07-05 15:55:00,272.09,272.36,271.8,272.2,147501.0,263.2107,263.4719,262.9302,263.3171,147501.0
2019-07-08 09:30:00,270.1,271.1,269.75,270.61,113676.0,261.6035,262.5721,261.2645,262.0975,113676.0
2019-07-08 09:35:00,270.52,271.56,270.35,271.56,34350.0,262.0103,263.0176,261.8457,263.0176,34350.0
2019-07-08 09:40:00,271.51,272.07,271.5,271.93,36300.0,262.9692,263.5116,262.9595,263.376,36300.0
2019-07-08 09:45:00,271.98,271.98,270.75,270.75,23557.0,263.4244,263.4244,262.2331,262.2331,23557.0
2019-07-08 09:50:00,270.8,270.99,270.23,270.44,48804.0,262.2815,262.4655,261.7294,261.9328,48804.0
2019-07-08 09:55:00,270.43,270.45,269.75,270.0,37421.0,261.9232,261.9425,261.2645,261.5067,37421.0
2019-07-08 10:00:00,269.94,270.06,269.46,269.67,35376.0,261.4486,261.5648,260.9837,261.1871,35376.0
2019-07-08 10:05:00,269.7,270.61,269.68,270.61,48852.0,261.2161,262.0975,261.1967,262.0975,48852.0
2019-07-08 10:10:00,270.6,270.6,270.24,270.56,38649.0,262.0878,262.0878,261.7391,262.0491,38649.0
2019-07-08 10:15:00,270.67,271.03,270.58,271.02,23168.0,262.1556,262.5043,262.0684,262.4946,23168.0
2019-07-08 10:20:00,271.0,271.03,270.76,270.87,21393.0,262.4752,262.5043,262.2428,262.3493,21393.0
2019-07-08 10:25:00,270.83,270.92,270.6,270.6,19324.0,262.3106,262.3977,262.0878,262.0878,19324.0
2019-07-08 10:30:00,270.57,270.58,269.98,270.11,35138.0,262.0587,262.0684,261.4873,261.6132,35138.0
2019-07-08 10:35:00,270.11,270.27,270.1,270.2,24048.0,261.6132,261.7682,261.6035,261.7004,24048.0
2019-07-08 10:40:00,270.19,270.52,270.04,270.49,17762.0,261.6907,262.0103,261.5454,261.9813,17762.0
2019-07-08 10:45:00,270.5,270.5,269.91,269.95,29112.0,261.991,261.991,261.4195,261.4583,29112.0
2019-07-08 10:50:00,270.0,270.09,269.82,269.93,13065.0,261.5067,261.5938,261.3323,261.4389,13065.0
2019-07-08 10:55:00,269.94,270.24,269.94,270.18,22313.0,261.4486,261.7391,261.4486,261.681,22313.0
2019-07-08 11:00:00,270.23,270.43,270.02,270.31,42066.0,261.7294,261.9232,261.526,261.8069,42066.0
2019-07-08 11:05:00,270.33,270.59,270.2,270.47,23854.0,261.8263,262.0781,261.7004,261.9619,23854.0
2019-07-08 11:10:00,270.51,270.76,270.45,270.67,23421.0,262.0006,262.2428,261.9425,262.1556,23421.0
2019-07-08 11:15:00,270.68,270.79,270.62,270.79,13262.0,262.1653,262.2718,262.1072,262.2718,13262.0
2019-07-08 11:20:00,270.81,270.92,270.67,270.67,14903.0,262.2912,262.3977,262.1556,262.1556,14903.0
2019-07-08 11:25:00,270.63,270.63,270.33,270.48,11859.0,262.1169,262.1169,261.8263,261.9716,11859.0
2019-07-08 11:30:00,270.54,270.62,270.38,270.56,12528.0,262.0297,262.1072,261.8747,262.0491,12528.0
2019-07-08 11:35:00,270.55,270.73,270.47,270.69,14889.0,262.0394,262.2137,261.9619,262.175,14889.0
2019-07-08 11:40:00,270.67,270.68,270.18,270.23,16520.0,262.1556,262.1653,261.681,261.7294,16520.0
2019-07-08 11:45:00,270.2,270.35,270.15,270.35,16703.0,261.7004,261.8457,261.652,261.8457,16703.0
2019-07-08 11:50:00,270.35,270.55,270.25,270.25,11826.0,261.8457,262.0394,261.7488,261.7488,11826.0
2019-07-08 11:55:00,270.25,270.44,270.19,270.34,7900.0,261.7488,261.9328,261.6907,261.836,7900.0
2019-07-08 12:00:00,270.4,270.46,270.26,270.3,8347.0,261.8941,261.9522,261.7585,261.7972,8347.0
2019-07-08 12:05:00,270.32,270.56,270.32,270.53,7421.0,261.8166,262.0491,261.8166,262.02,7421.0
2019-07-08 12:10:00,270.56,270.72,270.48,270.64,15109.0,262.0491,262.204,261.9716,262.1265,15109.0
2019-07-08 12:15:00,270.61,270.89,270.6,270.8,10785.0,262.0975,262.3687,262.0878,262.2815,10785.0
2019-07-08 12:20:00,270.85,270.87,270.52,270.52,9078.0,262.3299,262.3493,262.0103,262.0103,9078.0
2019-07-08 12:25:00,270.52,270.57,270.28,270.3,11656.0,262.0103,262.0587,261.7779,261.7972,11656.0
2019-07-08 12:30:00,270.3,270.63,270.3,270.57,11901.0,261.7972,262.1169,261.7972,262.0587,11901.0
2019-07-08 12:35:00,270.59,270.66,270.22,270.22,18132.0,262.0781,262.1459,261.7198,261.7198,18132.0
2019-07-08 12:40:00,270.27,270.33,270.11,270.17,23284.0,261.7682,261.8263,261.6132,261.6713,23284.0
2019-07-08 12:45:00,270.17,270.39,270.1,270.38,11771.0,261.6713,261.8844,261.6035,261.8747,11771.0
2019-07-08 12:50:00,270.39,270.6,270.38,270.57,11543.0,261.8844,262.0878,261.8747,262.0587,11543.0
2019-07-08 12:55:00,270.56,270.62,270.4,270.56,10846.0,262.0491,262.1072,261.8941,262.0491,10846.0
2019-07-08 13:00:00,270.54,270.77,270.51,270.72,11664.0,262.0297,262.2525,262.0006,262.204,11664.0
2019-07-08 13:05:00,270.72,270.79,270.56,270.57,15490.0,262.204,262.2718,262.0491,262.0587,15490.0
2019-07-08 13:10:00,270.59,270.74,270.58,270.71,9712.0,262.0781,262.2234,262.0684,262.1943,9712.0
2019-07-08 13:15:00,270.73,270.86,270.65,270.73,11116.0,262.2137,262.3396,262.1362,262.2137,11116.0
2019-07-08 13:20:00,270.76,270.82,270.69,270.72,11147.0,262.2428,262.3009,262.175,262.204,11147.0
2019-07-08 13:25:00,270.68,270.76,270.65,270.73,9116.0,262.1653,262.2428,262.1362,262.2137,9116.0
2019-07-08 13:30:00,270.76,270.81,270.69,270.77,6022.0,262.2428,262.2912,262.175,262.2525,6022.0
2019-07-08 13:35:00,270.74,271.03,270.74,270.9,9762.0,262.2234,262.5043,262.2234,262.3784,9762.0
2019-07-08 13:40:00,270.9,270.91,270.65,270.79,8246.0,262.3784,262.3881,262.1362,262.2718,8246.0
2019-07-08 13:45:00,270.78,270.93,270.71,270.87,9359.0,262.2621,262.4074,262.1943,262.3493,9359.0
2019-07-08 13:50:00,270.85,270.95,270.79,270.87,12365.0,262.3299,262.4268,262.2718,262.3493,12365.0
2019-07-08 13:55:00,270.84,270.97,270.81,270.97,12872.0,262.3203,262.4462,262.2912,262.4462,12872.0
2019-07-08 14:00:00,270.94,270.94,270.78,270.81,7426.0,262.4171,262.4171,262.2621,262.2912,7426.0
2019-07-08 14:05:00,270.82,270.99,270.76,270.94,13806.0,262.3009,262.4655,262.2428,262.4171,13806.0
2019-07-08 14:10:00,270.94,270.94,270.78,270.8,9306.0,262.4171,262.4171,262.2621,262.2815,9306.0
2019-07-08 14:15:00,270.78,271.0,270.77,271.0,8830.0,262.2621,262.4752,262.2525,262.4752,8830.0
2019-07-08 14:20:00,270.96,271.0,270.76,270.82,9878.0,262.4365,262.4752,262.2428,262.3009,9878.0
2019-07-08 14:25:00,270.8,271.18,270.73,271.18,17906.0,262.2815,262.6496,262.2137,262.6496,17906.0
2019-07-08 14:30:00,271.15,271.37,271.12,271.32,8821.0,262.6205,262.8336,262.5914,262.7852,8821.0
2019-07-08 14:35:00,271.33,271.34,271.15,271.25,9554.0,262.7948,262.8045,262.6205,262.7174,9554.0
2019-07-08 14:40:00,271.26,271.37,271.19,271.33,12042.0,262.727,262.8336,262.6592,262.7948,12042.0
2019-07-08 14:45:00,271.33,271.54,271.23,271.41,14153.0,262.7948,262.9982,262.698,262.8723,14153.0
2019-07-08 14:50:00,271.4,271.4,271.18,271.19,12632.0,262.8626,262.8626,262.6496,262.6592,12632.0
2019-07-08 14:55:00,271.23,271.32,271.09,271.11,14076.0,262.698,262.7852,262.5624,262.5818,14076.0
2019-07-08 15:00:00,271.14,271.2,270.95,270.96,17543.0,262.6108,262.6689,262.4268,262.4365,17543.0
2019-07-08 15:05:00,271.02,271.25,270.97,271.2,17827.0,262.4946,262.7174,262.4462,262.6689,17827.0
2019-07-08 15:10:00,271.21,271.57,271.11,271.57,19275.0,262.6786,263.0273,262.5818,263.0273,19275.0
2019-07-08 15:15:00,271.58,271.63,271.36,271.43,11152.0,263.037,263.0854,262.8239,262.8917,11152.0
2019-07-08 15:20:00,271.43,271.43,271.18,271.18,16840.0,262.8917,262.8917,262.6496,262.6496,16840.0
2019-07-08 15:25:00,271.19,271.58,271.19,271.46,12458.0,262.6592,263.037,262.6592,262.9208,12458.0
2019-07-08 15:30:00,271.46,271.61,271.32,271.46,22849.0,262.9208,263.066,262.7852,262.9208,22849.0
2019-07-08 15:35:00,271.46,271.64,271.45,271.64,22299.0,262.9208,263.0951,262.9111,263.0951,22299.0
2019-07-08 15:40:00,271.65,271.74,271.52,271.67,24207.0,263.1048,263.1919,262.9789,263.1241,24207.0
2019-07-08 15:45:00,271.69,271.78,271.56,271.63,24802.0,263.1435,263.2307,263.0176,263.0854,24802.0
2019-07-08 15:50:00,271.68,271.71,271.32,271.34,33269.0,263.1338,263.1629,262.7852,262.8045,33269.0
2019-07-08 15:55:00,271.3,271.4,271.07,271.25,73512.0,262.7658,262.8626,262.543,262.7174,73512.0
2019-07-09 09:30:00,269.82,270.93,269.5,270.53,55292.0,261.3323,262.4074,261.0224,262.02,55292.0
2019-07-09 09:35:00,270.63,270.96,270.35,270.35,23733.0,262.1169,262.4365,261.8457,261.8457,23733.0
2019-07-09 09:40:00,270.44,271.0,270.44,270.86,23708.0,261.9328,262.4752,261.9328,262.3396,23708.0
2019-07-09 09:45:00,271.01,271.45,270.88,271.26,18788.0,262.4849,262.9111,262.359,262.727,18788.0
2019-07-09 09:50:00,271.26,271.39,270.85,270.92,23599.0,262.727,262.853,262.3299,262.3977,23599.0
2019-07-09 09:55:00,270.9,271.27,270.8,271.14,25165.0,262.3784,262.7367,262.2815,262.6108,25165.0
2019-07-09 10:00:00,271.15,271.5,271.02,271.26,30177.0,262.6205,262.9595,262.4946,262.727,30177.0
2019-07-09 10:05:00,271.27,271.73,271.19,271.43,35576.0,262.7367,263.1823,262.6592,262.8917,35576.0
2019-07-09 10:10:00,271.46,271.65,271.38,271.62,13951.0,262.9208,263.1048,262.8433,263.0757,13951.0
2019-07-09 10:15:00,271.6,271.87,271.51,271.81,16475.0,263.0563,263.3179,262.9692,263.2597,16475.0
2019-07-09 10:20:00,271.77,272.06,271.71,272.06,12583.0,263.221,263.5019,263.1629,263.5019,12583.0
2019-07-09 10:25:00,272.09,272.19,271.9,272.08,10629.0,263.5309,263.6278,263.3469,263.5212,10629.0
2019-07-09 10:30:00,272.04,272.32,271.89,272.25,16918.0,263.4825,263.7537,263.3372,263.6859,16918.0
2019-07-09 10:35:00,272.27,272.36,272.06,272.33,20829.0,263.7053,263.7924,263.5019,263.7634,20829.0
2019-07-09 10:40:00,272.39,272.73,272.25,272.64,22808.0,263.8215,264.1508,263.6859,264.0636,22808.0
2019-07-09 10:45:00,272.63,272.86,272.59,272.85,13447.0,264.0539,264.2767,264.0152,264.267,13447.0
2019-07-09 10:50:00,272.87,273.04,272.7,273.03,23921.0,264.2864,264.4511,264.1217,264.4414,23921.0
2019-07-09 10:55:00,273.04,273.25,272.83,273.03,31586.0,264.4511,264.6544,264.2477,264.4414,31586.0
2019-07-09 11:00:00,273.06,273.21,272.85,273.07,22729.0,264.4704,264.6157,264.267,264.4801,22729.0
2019-07-09 11:05:00,273.07,273.29,272.86,273.11,95311.0,264.4801,264.6932,264.2767,264.5188,95311.0
2019-07-09 11:10:00,273.11,273.31,273.0,273.21,17086.0,264.5188,264.7126,264.4123,264.6157,17086.0
2019-07-09 11:15:00,273.21,273.5,273.15,273.48,13766.0,264.6157,264.8966,264.5576,264.8772,13766.0
2019-07-09 11:20:00,273.49,273.59,273.38,273.48,11752.0,264.8869,264.9837,264.7804,264.8772,11752.0
2019-07-09 11:25:00,273.49,273.57,273.19,273.21,16792.0,264.8869,264.9644,264.5963,264.6157,16792.0
2019-07-09 11:30:00,273.22,273.52,273.2,273.38,15375.0,264.6254,264.916,264.606,264.7804,15375.0
2019-07-09 11:35:00,273.42,273.42,273.21,273.41,11127.0,264.8191,264.8191,264.6157,264.8094,11127.0
2019-07-09 11:40:00,273.4,273.41,273.2,273.23,9003.0,264.7997,264.8094,264.606,264.6351,9003.0
2019-07-09 11:45:00,273.2,273.32,273.05,273.1,16676.0,264.606,264.7222,264.4607,264.5092,16676.0
2019-07-09 11:50:00,273.05,273.1,272.87,273.03,11276.0,264.4607,264.5092,264.2864,264.4414,11276.0
2019-07-09 11:55:00,273.04,273.12,272.77,272.79,12108.0,264.4511,264.5285,264.1895,264.2089,12108.0
2019-07-09 12:00:00,272.77,272.83,272.7,272.8,9527.0,264.1895,264.2477,264.1217,264.2186,9527.0
2019-07-09 12:05:00,272.86,273.04,272.84,272.98,8726.0,264.2767,264.4511,264.2573,264.3929,8726.0
2019-07-09 12:10:00,272.99,273.17,272.99,273.07,7361.0,264.4026,264.577,264.4026,264.4801,7361.0
2019-07-09 12:15:00,273.04,273.13,272.99,273.08,9070.0,264.4511,264.5382,264.4026,264.4898,9070.0
2019-07-09 12:20:00,273.04,273.11,273.0,273.04,9801.0,264.4511,264.5188,264.4123,264.4511,9801.0
2019-07-09 12:25:00,273.03,273.1,272.98,273.07,10080.0,264.4414,264.5092,264.3929,264.4801,10080.0
2019-07-09 12:30:00,273.02,273.04,272.94,273.01,6733.0,264.4317,264.4511,264.3542,264.422,6733.0
2019-07-09 12:35:00,273.0,273.04,272.91,272.97,9663.0,264.4123,264.4511,264.3251,264.3833,9663.0
2019-07-09 12:40:00,273.0,273.03,272.87,273.03,9362.0,264.4123,264.4414,264.2864,264.4414,9362.0
2019-07-09 12:45:00,273.02,273.07,272.93,272.99,7269.0,264.4317,264.4801,264.3445,264.4026,7269.0
2019-07-09 12:50:00,273.0,273.0,272.72,272.83,12933.0,264.4123,264.4123,264.1411,264.2477,12933.0
2019-07-09 12:55:00,272.86,272.88,272.67,272.69,10024.0,264.2767,264.2961,264.0927,264.1121,10024.0
2019-07-09 13:00:00,272.73,272.81,272.69,272.77,5931.0,264.1508,264.2283,264.1121,264.1895,5931.0
2019-07-09 13:05:00,272.75,272.98,272.7,272.97,6407.0,264.1702,264.3929,264.1217,264.3833,6407.0
2019-07-09 13:10:00,272.97,273.2,272.89,273.01,32010.0,264.3833,264.606,264.3058,264.422,32010.0
2019-07-09 13:15:00,273.03,273.15,273.02,273.07,9120.0,264.4414,264.5576,264.4317,264.4801,9120.0
2019-07-09 13:20:00,273.07,273.15,272.99,273.13,8911.0,264.4801,264.5576,264.4026,264.5382,8911.0
2019-07-09 13:25:00,273.13,273.17,273.03,273.08,9674.0,264.5382,264.577,264.4414,264.4898,9674.0
2019-07-09 13:30:00,273.07,273.18,273.02,273.16,5289.0,264.4801,264.5866,264.4317,264.5673,5289.0
2019-07-09 13:35:00,273.16,273.19,273.13,273.13,5368.0,264.5673,264.5963,264.5382,264.5382,5368.0
2019-07-09 13:40:00,273.16,273.35,273.14,273.32,9264.0,264.5673,264.7513,264.5479,264.7222,9264.0
2019-07-09 13:45:00,273.29,273.38,273.27,273.34,7083.0,264.6932,264.7804,264.6738,264.7416,7083.0
2019-07-09 13:50:00,273.34,273.4,273.26,273.3,7613.0,264.7416,264.7997,264.6641,264.7029,7613.0
2019-07-09 13:55:00,273.27,273.42,273.26,273.41,8129.0,264.6738,264.8191,264.6641,264.8094,8129.0
2019-07-09 14:00:00,273.42,273.46,273.2,273.21,21305.0,264.8191,264.8578,264.606,264.6157,21305.0
2019-07-09 14:05:00,273.2,273.25,273.12,273.12,18312.0,264.606,264.6544,264.5285,264.5285,18312.0
2019-07-09 14:10:00,273.11,273.24,273.1,273.22,15937.0,264.5188,264.6448,264.5092,264.6254,15937.0
2019-07-09 14:15:00,273.22,273.27,273.15,273.23,15043.0,264.6254,264.6738,264.5576,264.6351,15043.0
2019-07-09 14:20:00,273.22,273.42,273.18,273.42,31369.0,264.6254,264.8191,264.5866,264.8191,31369.0
2019-07-09 14:25:00,273.43,273.66,273.29,273.54,53111.0,264.8288,265.0515,264.6932,264.9353,53111.0
2019-07-09 14:30:00,273.56,273.58,273.3,273.39,11447.0,264.9547,264.9741,264.7029,264.79,11447.0
2019-07-09 14:35:00,273.39,273.43,273.17,273.22,13272.0,264.79,264.8288,264.577,264.6254,13272.0
2019-07-09 14:40:00,273.21,273.22,273.05,273.08,16747.0,264.6157,264.6254,264.4607,264.4898,16747.0
2019-07-09 14:45:00,273.09,273.26,273.06,273.09,20088.0,264.4995,264.6641,264.4704,264.4995,20088.0
2019-07-09 14:50:00,273.1,273.18,273.04,273.09,9314.0,264.5092,264.5866,264.4511,264.4995,9314.0
2019-07-09 14:55:00,273.08,273.22,273.04,273.22,6918.0,264.4898,264.6254,264.4511,264.6254,6918.0
2019-07-09 15:00:00,273.2,273.31,273.12,273.28,9180.0,264.606,264.7126,264.5285,264.6835,9180.0
2019-07-09 15:05:00,273.32,273.32,273.15,273.23,10052.0,264.7222,264.7222,264.5576,264.6351,10052.0
2019-07-09 15:10:00,273.22,273.22,273.01,273.07,13904.0,264.6254,264.6254,264.422,264.4801,13904.0
2019-07-09 15:15:00,273.06,273.15,273.01,273.06,14720.0,264.4704,264.5576,264.422,264.4704,14720.0
2019-07-09 15:20:00,273.07,273.09,272.8,272.83,22260.0,264.4801,264.4995,264.2186,264.2477,22260.0
2019-07-09 15:25:00,272.83,273.04,272.73,273.04,23489.0,264.2477,264.4511,264.1508,264.4511,23489.0
2019-07-09 15:30:00,273.03,273.08,272.75,273.07,37205.0,264.4414,264.4898,264.1702,264.4801,37205.0
2019-07-09 15:35:00,273.09,273.13,272.96,272.98,24554.0,264.4995,264.5382,264.3736,264.3929,24554.0
2019-07-09 15:40:00,273.02,273.2,273.0,273.13,25812.0,264.4317,264.606,264.4123,264.5382,25812.0
2019-07-09 15:45:00,273.16,273.19,273.0,273.04,41202.0,264.5673,264.5963,264.4123,264.4511,41202.0
2019-07-09 15:50:00,273.07,273.36,273.03,273.27,70598.0,264.4801,264.761,264.4414,264.6738,70598.0
2019-07-09 15:55:00,273.19,273.42,273.13,273.28,97257.0,264.5963,264.8191,264.5382,264.6835,97257.0
2019-07-10 09:30:00,274.75,275.63,274.15,274.82,112206.0,266.1073,266.9596,265.5261,266.1751,112206.0
2019-07-10 09:35:00,274.98,275.85,274.75,275.85,30949.0,266.33,267.1727,266.1073,267.1727,30949.0
2019-07-10 09:40:00,275.85,276.36,275.7,276.06,40032.0,267.1727,267.6666,267.0274,267.3761,40032.0
2019-07-10 09:45:00,276.05,276.53,275.72,276.38,38484.0,267.3664,267.8313,267.0467,267.686,38484.0
2019-07-10 09:50:00,276.32,277.1,276.27,276.89,29300.0,267.6279,268.3833,267.5794,268.1799,29300.0
2019-07-10 09:55:00,276.8,276.85,276.01,276.46,26818.0,268.0928,268.1412,267.3276,267.7635,26818.0
2019-07-10 10:00:00,276.52,276.54,276.27,276.49,23263.0,267.8216,267.841,267.5794,267.7925,23263.0
2019-07-10 10:05:00,276.5,276.65,276.24,276.49,25253.0,267.8022,267.9475,267.5504,267.7925,25253.0
2019-07-10 10:10:00,276.45,276.59,276.33,276.56,14767.0,267.7538,267.8894,267.6376,267.8603,14767.0
2019-07-10 10:15:00,276.56,276.7,276.27,276.54,16468.0,267.8603,267.9959,267.5794,267.841,16468.0
2019-07-10 10:20:00,276.51,276.85,276.15,276.3,17226.0,267.8119,268.1412,267.4632,267.6085,17226.0
2019-07-10 10:25:00,276.32,276.35,276.03,276.25,12734.0,267.6279,267.6569,267.347,267.5601,12734.0
2019-07-10 10:30:00,276.26,276.55,276.11,276.38,14605.0,267.5698,267.8506,267.4245,267.686,14605.0
2019-07-10 10:35:00,276.38,276.83,276.33,276.77,20677.0,267.686,268.1218,267.6376,268.0637,20677.0
2019-07-10 10:40:00,276.71,276.72,276.27,276.72,12720.0,268.0056,268.0153,267.5794,268.0153,12720.0
2019-07-10 10:45:00,276.69,276.99,276.66,276.71,11385.0,267.9862,268.2768,267.9572,268.0056,11385.0
2019-07-10 10:50:00,276.74,276.74,276.32,276.35,20046.0,268.0347,268.0347,267.6279,267.6569,20046.0
2019-07-10 10:55:00,276.39,276.7,275.87,275.96,20278.0,267.6957,267.9959,267.192,267.2792,20278.0
2019-07-10 11:00:00,275.9,276.16,275.8,276.07,14768.0,267.2211,267.4729,267.1242,267.3857,14768.0
2019-07-10 11:05:00,276.06,276.19,275.8,275.85,13860.0,267.3761,267.502,267.1242,267.1727,13860.0
2019-07-10 11:10:00,275.84,275.9,275.71,275.8,19829.0,267.163,267.2211,267.0371,267.1242,19829.0
2019-07-10 11:15:00,275.81,275.9,275.59,275.66,16710.0,267.1339,267.2211,266.9208,266.9886,16710.0
2019-07-10 11:20:00,275.7,275.92,275.61,275.8,15445.0,267.0274,267.2405,266.9402,267.1242,15445.0
2019-07-10 11:25:00,275.77,276.29,275.73,276.29,17796.0,267.0952,267.5988,267.0564,267.5988,17796.0
2019-07-10 11:30:00,276.21,276.48,276.21,276.36,22422.0,267.5213,267.7828,267.5213,267.6666,22422.0
2019-07-10 11:35:00,276.39,276.46,276.16,276.19,20427.0,267.6957,267.7635,267.4729,267.502,20427.0
2019-07-10 11:40:00,276.21,276.3,276.17,276.24,12598.0,267.5213,267.6085,267.4826,267.5504,12598.0
2019-07-10 11:45:00,276.3,276.54,276.22,276.5,10579.0,267.6085,267.841,267.531,267.8022,10579.0
2019-07-10 11:50:00,276.44,276.87,276.44,276.84,11319.0,267.7441,268.1606,267.7441,268.1315,11319.0
2019-07-10 11:55:00,276.82,276.85,276.7,276.79,8788.0,268.1121,268.1412,267.9959,268.0831,8788.0
2019-07-10 12:00:00,276.81,276.81,276.26,276.26,14936.0,268.1025,268.1025,267.5698,267.5698,14936.0
2019-07-10 12:05:00,276.26,276.53,276.2,276.41,5472.0,267.5698,267.8313,267.5116,267.715,5472.0
2019-07-10 12:10:00,276.41,276.42,276.15,276.17,10141.0,267.715,267.7247,267.4632,267.4826,10141.0
2019-07-10 12:15:00,276.15,276.31,276.12,276.25,11090.0,267.4632,267.6182,267.4342,267.5601,11090.0
2019-07-10 12:20:00,276.21,276.23,275.83,275.88,9724.0,267.5213,267.5407,267.1533,267.2017,9724.0
2019-07-10 12:25:00,275.87,275.9,275.67,275.74,13864.0,267.192,267.2211,266.9983,267.0661,13864.0
2019-07-10 12:30:00,275.79,276.0,275.78,275.9,13913.0,267.1145,267.3179,267.1049,267.2211,13913.0
2019-07-10 12:35:00,275.92,275.93,275.75,275.79,8807.0,267.2405,267.2501,267.0758,267.1145,8807.0
2019-07-10 12:40:00,275.81,275.94,275.75,275.93,12547.0,267.1339,267.2598,267.0758,267.2501,12547.0
2019-07-10 12:45:00,275.94,275.95,275.73,275.84,5243.0,267.2598,267.2695,267.0564,267.163,5243.0
2019-07-10 12:50:00,275.84,275.89,275.65,275.71,7093.0,267.163,267.2114,266.9789,267.0371,7093.0
2019-07-10 12:55:00,275.67,275.97,275.65,275.97,4536.0,266.9983,267.2889,266.9789,267.2889,4536.0
2019-07-10 13:00:00,275.97,276.15,275.93,275.96,10931.0,267.2889,267.4632,267.2501,267.2792,10931.0
2019-07-10 13:05:00,275.93,275.98,275.81,275.87,9485.0,267.2501,267.2986,267.1339,267.192,9485.0
2019-07-10 13:10:00,275.86,275.97,275.76,275.96,8738.0,267.1823,267.2889,267.0855,267.2792,8738.0
2019-07-10 13:15:00,275.95,276.05,275.89,276.04,6000.0,267.2695,267.3664,267.2114,267.3567,6000.0
2019-07-10 13:20:00,276.02,276.22,276.0,276.13,19451.0,267.3373,267.531,267.3179,267.4438,19451.0
2019-07-10 13:25:00,276.12,276.16,275.94,276.0,14296.0,267.4342,267.4729,267.2598,267.3179,14296.0
2019-07-10 13:30:00,276.0,276.07,275.95,276.05,17366.0,267.3179,267.3857,267.2695,267.3664,17366.0
2019-07-10 13:35:00,276.08,276.38,276.02,276.31,20486.0,267.3954,267.686,267.3373,267.6182,20486.0
2019-07-10 13:40:00,276.35,276.4,276.22,276.31,14116.0,267.6569,267.7054,267.531,267.6182,14116.0
2019-07-10 13:45:00,276.32,276.32,275.96,276.04,15516.0,267.6279,267.6279,267.2792,267.3567,15516.0
2019-07-10 13:50:00,276.06,276.18,275.98,276.18,7585.0,267.3761,267.4923,267.2986,267.4923,7585.0
2019-07-10 13:55:00,276.16,276.19,275.98,275.98,11632.0,267.4729,267.502,267.2986,267.2986,11632.0
2019-07-10 14:00:00,275.99,276.36,275.95,276.04,17596.0,267.3083,267.6666,267.2695,267.3567,17596.0
2019-07-10 14:05:00,276.04,276.06,275.7,275.7,8572.0,267.3567,267.3761,267.0274,267.0274,8572.0
2019-07-10 14:10:00,275.8,275.9,275.6,275.64,9547.0,267.1242,267.2211,266.9305,266.9693,9547.0
2019-07-10 14:15:00,275.62,275.64,275.28,275.31,13516.0,266.9499,266.9693,266.6206,266.6496,13516.0
2019-07-10 14:20:00,275.29,275.4,274.94,275.0,14285.0,266.6303,266.7368,266.2913,266.3494,14285.0
2019-07-10 14:25:00,274.98,275.07,274.85,274.88,14387.0,266.33,266.4172,266.2041,266.2332,14387.0
2019-07-10 14:30:00,274.88,275.18,274.83,275.14,5866.0,266.2332,266.5237,266.1847,266.485,5866.0
2019-07-10 14:35:00,275.12,275.24,274.82,274.94,18200.0,266.4656,266.5818,266.1751,266.2913,18200.0
2019-07-10 14:40:00,274.9,275.07,274.89,274.99,6007.0,266.2525,266.4172,266.2429,266.3397,6007.0
2019-07-10 14:45:00,274.97,274.97,274.65,274.72,11253.0,266.3203,266.3203,266.0104,266.0782,11253.0
2019-07-10 14:50:00,274.72,274.91,274.72,274.89,6537.0,266.0782,266.2622,266.0782,266.2429,6537.0
2019-07-10 14:55:00,274.89,275.02,274.86,274.91,17380.0,266.2429,266.3688,266.2138,266.2622,17380.0
2019-07-10 15:00:00,274.89,275.01,274.74,274.81,10376.0,266.2429,266.3591,266.0976,266.1654,10376.0
2019-07-10 15:05:00,274.8,274.84,274.54,274.84,16050.0,266.1557,266.1944,265.9039,266.1944,16050.0
2019-07-10 15:10:00,274.84,275.09,274.84,275.01,11625.0,266.1944,266.4366,266.1944,266.3591,11625.0
2019-07-10 15:15:00,275.01,275.13,274.87,274.93,12584.0,266.3591,266.4753,266.2235,266.2816,12584.0
2019-07-10 15:20:00,274.91,274.98,274.85,274.93,17479.0,266.2622,266.33,266.2041,266.2816,17479.0
2019-07-10 15:25:00,274.93,275.18,274.93,275.11,17315.0,266.2816,266.5237,266.2816,266.4559,17315.0
2019-07-10 15:30:00,275.07,275.4,275.05,275.37,17052.0,266.4172,266.7368,266.3978,266.7078,17052.0
2019-07-10 15:35:00,275.37,275.37,275.01,275.04,12720.0,266.7078,266.7078,266.3591,266.3881,12720.0
2019-07-10 15:40:00,275.07,275.22,275.04,275.08,14039.0,266.4172,266.5625,266.3881,266.4269,14039.0
2019-07-10 15:45:00,275.06,275.12,274.87,275.0,25116.0,266.4075,266.4656,266.2235,266.3494,25116.0
2019-07-10 15:50:00,274.99,275.32,274.9,275.24,27519.0,266.3397,266.6593,266.2525,266.5818,27519.0
2019-07-10 15:55:00,275.24,275.42,274.96,275.42,72266.0,266.5818,266.7562,266.3107,266.7562,72266.0
2019-07-11 09:30:00,277.6,277.75,276.27,277.18,102214.0,268.8676,269.0129,267.5794,268.4608,102214.0
2019-07-11 09:35:00,277.16,277.88,276.67,276.67,32825.0,268.4414,269.1388,267.9669,267.9669,32825.0
2019-07-11 09:40:00,276.46,277.08,276.09,276.09,20620.0,267.7635,268.364,267.4051,267.4051,20620.0
2019-07-11 09:45:00,276.08,276.7,276.08,276.53,26602.0,267.3954,267.9959,267.3954,267.8313,26602.0
2019-07-11 09:50:00,276.51,276.73,276.25,276.36,30628.0,267.8119,268.025,267.5601,267.6666,30628.0
2019-07-11 09:55:00,276.3,277.05,276.3,276.88,20788.0,267.6085,268.3349,267.6085,268.1703,20788.0
2019-07-11 10:00:00,276.91,277.01,276.66,276.78,41420.0,268.1993,268.2962,267.9572,268.0734,41420.0
2019-07-11 10:05:00,276.79,277.1,276.63,276.9,11982.0,268.0831,268.3833,267.9281,268.1896,11982.0
2019-07-11 10:10:00,276.92,277.22,276.9,277.17,18141.0,268.209,268.4996,268.1896,268.4511,18141.0
2019-07-11 10:15:00,277.11,277.35,276.89,277.28,13626.0,268.393,268.6255,268.1799,268.5577,13626.0
2019-07-11 10:20:00,277.19,277.31,276.96,277.25,17091.0,268.4705,268.5867,268.2477,268.5286,17091.0
2019-07-11 10:25:00,277.25,277.59,277.21,277.47,17914.0,268.5286,268.8579,268.4899,268.7417,17914.0
2019-07-11 10:30:00,277.47,277.47,276.85,276.86,24136.0,268.7417,268.7417,268.1412,268.1509,24136.0
2019-07-11 10:35:00,276.84,277.19,276.84,277.08,27046.0,268.1315,268.4705,268.1315,268.364,27046.0
2019-07-11 10:40:00,277.1,277.15,276.95,277.1,10424.0,268.3833,268.4318,268.2381,268.3833,10424.0
2019-07-11 10:45:00,277.16,277.34,277.11,277.27,16433.0,268.4414,268.6158,268.393,268.548,16433.0
2019-07-11 10:50:00,277.24,277.65,277.14,277.6,13836.0,268.5189,268.916,268.4221,268.8676,13836.0
2019-07-11 10:55:00,277.62,277.75,277.58,277.64,16927.0,268.887,269.0129,268.8482,268.9063,16927.0
2019-07-11 11:00:00,277.63,277.82,277.51,277.58,25640.0,268.8967,269.0807,268.7804,268.8482,25640.0
2019-07-11 11:05:00,277.59,277.6,277.38,277.6,23958.0,268.8579,268.8676,268.6545,268.8676,23958.0
2019-07-11 11:10:00,277.56,277.79,277.55,277.68,13478.0,268.8289,269.0516,268.8192,268.9451,13478.0
2019-07-11 11:15:00,277.71,277.79,277.44,277.65,12467.0,268.9741,269.0516,268.7126,268.916,12467.0
2019-07-11 11:20:00,277.69,278.0,277.67,277.99,13974.0,268.9548,269.255,268.9354,269.2453,13974.0
2019-07-11 11:25:00,277.96,278.03,277.82,277.88,32057.0,269.2163,269.2841,269.0807,269.1388,32057.0
2019-07-11 11:30:00,277.9,278.16,277.88,278.11,13679.0,269.1582,269.41,269.1388,269.3616,13679.0
2019-07-11 11:35:00,278.11,278.19,278.04,278.13,12467.0,269.3616,269.439,269.2938,269.3809,12467.0
2019-07-11 11:40:00,278.13,278.27,278.06,278.27,12462.0,269.3809,269.5165,269.3131,269.5165,12462.0
2019-07-11 11:45:00,278.27,278.32,278.18,278.23,10017.0,269.5165,269.565,269.4294,269.4778,10017.0
2019-07-11 11:50:00,278.23,278.25,278.1,278.25,10775.0,269.4778,269.4972,269.3519,269.4972,10775.0
2019-07-11 11:55:00,278.24,278.6,278.21,278.52,17072.0,269.4875,269.8362,269.4584,269.7587,17072.0
2019-07-11 12:00:00,278.54,278.54,278.27,278.32,8418.0,269.778,269.778,269.5165,269.565,8418.0
2019-07-11 12:05:00,278.32,278.43,278.16,278.38,9745.0,269.565,269.6715,269.41,269.6231,9745.0
2019-07-11 12:10:00,278.36,278.41,278.06,278.16,18064.0,269.6037,269.6521,269.3131,269.41,18064.0
2019-07-11 12:15:00,278.18,278.31,278.11,278.11,6969.0,269.4294,269.5553,269.3616,269.3616,6969.0
2019-07-11 12:20:00,278.11,278.17,278.02,278.16,7090.0,269.3616,269.4197,269.2744,269.41,7090.0
2019-07-11 12:25:00,278.09,278.25,277.9,278.2,10961.0,269.3422,269.4972,269.1582,269.4487,10961.0
2019-07-11 12:30:00,278.19,278.19,278.0,278.1,48109.0,269.439,269.439,269.255,269.3519,48109.0
2019-07-11 12:35:00,278.1,278.15,277.93,278.05,18983.0,269.3519,269.4003,269.1872,269.3035,18983.0
2019-07-11 12:40:00,278.06,278.27,278.01,278.25,14090.0,269.3131,269.5165,269.2647,269.4972,14090.0
2019-07-11 12:45:00,278.24,278.35,278.21,278.32,7139.0,269.4875,269.594,269.4584,269.565,7139.0
2019-07-11 12:50:00,278.39,278.39,278.16,278.36,12241.0,269.6328,269.6328,269.41,269.6037,12241.0
2019-07-11 12:55:00,278.36,278.36,278.17,278.24,7049.0,269.6037,269.6037,269.4197,269.4875,7049.0
2019-07-11 13:00:00,278.25,278.34,278.13,278.25,10603.0,269.4972,269.5843,269.3809,269.4972,10603.0
2019-07-11 13:05:00,278.25,278.26,278.03,278.03,15510.0,269.4972,269.5068,269.2841,269.2841,15510.0
2019-07-11 13:10:00,278.13,278.27,278.08,278.25,21522.0,269.3809,269.5165,269.3325,269.4972,21522.0
2019-07-11 13:15:00,278.19,278.4,278.14,278.25,18675.0,269.439,269.6424,269.3906,269.4972,18675.0
2019-07-11 13:20:00,278.25,278.31,278.1,278.12,37082.0,269.4972,269.5553,269.3519,269.3712,37082.0
2019-07-11 13:25:00,278.15,278.28,277.84,277.92,22124.0,269.4003,269.5262,269.1001,269.1775,22124.0
2019-07-11 13:30:00,277.91,277.91,277.6,277.65,21470.0,269.1679,269.1679,268.8676,268.916,21470.0
2019-07-11 13:35:00,277.64,277.64,277.2,277.5,12583.0,268.9063,268.9063,268.4802,268.7708,12583.0
2019-07-11 13:40:00,277.52,277.69,277.46,277.6,27492.0,268.7901,268.9548,268.732,268.8676,27492.0
2019-07-11 13:45:00,277.6,277.65,277.43,277.57,20647.0,268.8676,268.916,268.703,268.8386,20647.0
2019-07-11 13:50:00,277.56,277.64,277.49,277.64,21146.0,268.8289,268.9063,268.7611,268.9063,21146.0
2019-07-11 13:55:00,277.62,277.63,277.28,277.29,33151.0,268.887,268.8967,268.5577,268.5674,33151.0
2019-07-11 14:00:00,277.33,277.53,277.27,277.37,24466.0,268.6061,268.7998,268.548,268.6448,24466.0
2019-07-11 14:05:00,277.4,277.46,277.28,277.28,12198.0,268.6739,268.732,268.5577,268.5577,12198.0
2019-07-11 14:10:00,277.33,277.38,277.2,277.36,26099.0,268.6061,268.6545,268.4802,268.6352,26099.0
2019-07-11 14:15:00,277.38,277.43,277.24,277.24,22782.0,268.6545,268.703,268.5189,268.5189,22782.0
2019-07-11 14:20:00,277.27,277.4,277.25,277.33,16146.0,268.548,268.6739,268.5286,268.6061,16146.0
2019-07-11 14:25:00,277.32,277.42,277.2,277.22,49233.0,268.5964,268.6933,268.4802,268.4996,49233.0
2019-07-11 14:30:00,277.24,277.45,277.16,277.36,14477.0,268.5189,268.7223,268.4414,268.6352,14477.0
2019-07-11 14:35:00,277.32,277.6,277.31,277.5,9696.0,268.5964,268.8676,268.5867,268.7708,9696.0
2019-07-11 14:40:00,277.53,277.73,277.53,277.72,11631.0,268.7998,268.9935,268.7998,268.9838,11631.0
2019-07-11 14:45:00,277.74,277.79,277.63,277.76,10123.0,269.0032,269.0516,268.8967,269.0226,10123.0
2019-07-11 14:50:00,277.76,277.83,277.71,277.83,16809.0,269.0226,269.0904,268.9741,269.0904,16809.0
2019-07-11 14:55:00,277.82,277.87,277.73,277.8,17791.0,269.0807,269.1291,268.9935,269.0613,17791.0
2019-07-11 15:00:00,277.75,277.88,277.75,277.87,21458.0,269.0129,269.1388,269.0129,269.1291,21458.0
2019-07-11 15:05:00,277.86,277.98,277.8,277.8,15232.0,269.1194,269.2357,269.0613,269.0613,15232.0
2019-07-11 15:10:00,277.81,277.85,277.66,277.74,15313.0,269.071,269.1097,268.9257,269.0032,15313.0
2019-07-11 15:15:00,277.73,277.93,277.73,277.93,16387.0,268.9935,269.1872,268.9935,269.1872,16387.0
2019-07-11 15:20:00,277.93,278.0,277.89,277.93,12949.0,269.1872,269.255,269.1485,269.1872,12949.0
2019-07-11 15:25:00,277.93,278.05,277.79,277.79,18747.0,269.1872,269.3035,269.0516,269.0516,18747.0
2019-07-11 15:30:00,277.81,277.94,277.79,277.88,22440.0,269.071,269.1969,269.0516,269.1388,22440.0
2019-07-11 15:35:00,277.9,278.01,277.84,277.99,27102.0,269.1582,269.2647,269.1001,269.2453,27102.0
2019-07-11 15:40:00,278.0,278.03,277.87,278.01,38924.0,269.255,269.2841,269.1291,269.2647,38924.0
2019-07-11 15:45:00,278.03,278.46,278.02,278.46,35352.0,269.2841,269.7006,269.2744,269.7006,35352.0
2019-07-11 15:50:00,278.45,278.65,278.14,278.33,76231.0,269.6909,269.8846,269.3906,269.5746,76231.0
2019-07-11 15:55:00,278.36,278.5,278.13,278.37,87804.0,269.6037,269.7393,269.3809,269.6134,87804.0
2019-07-12 09:30:00,279.24,279.64,278.86,279.11,88834.0,270.456,270.8434,270.088,270.3301,88834.0
2019-07-12 09:35:00,279.06,279.7,278.61,279.04,47758.0,270.2817,270.9015,269.8458,270.2623,47758.0
2019-07-12 09:40:00,278.96,279.16,277.84,278.08,69325.0,270.1848,270.3785,269.1001,269.3325,69325.0
2019-07-12 09:45:00,278.09,279.24,277.98,279.24,36743.0,269.3422,270.456,269.2357,270.456,36743.0
2019-07-12 09:50:00,279.23,279.36,278.07,278.13,40439.0,270.4463,270.5722,269.3228,269.3809,40439.0
2019-07-12 09:55:00,278.14,278.34,277.8,277.93,17984.0,269.3906,269.5843,269.0613,269.1872,17984.0
2019-07-12 10:00:00,277.82,277.97,277.66,277.86,12599.0,269.0807,269.226,268.9257,269.1194,12599.0
2019-07-12 10:05:00,277.94,278.43,277.91,278.2,23601.0,269.1969,269.6715,269.1679,269.4487,23601.0
2019-07-12 10:10:00,278.13,278.13,277.33,277.34,23836.0,269.3809,269.3809,268.6061,268.6158,23836.0
2019-07-12 10:15:00,277.38,277.45,276.81,276.91,25357.0,268.6545,268.7223,268.1025,268.1993,25357.0
2019-07-12 10:20:00,276.9,277.01,276.42,276.45,27121.0,268.1896,268.2962,267.7247,267.7538,27121.0
2019-07-12 10:25:00,276.4,276.7,276.3,276.66,17464.0,267.7054,267.9959,267.6085,267.9572,17464.0
2019-07-12 10:30:00,276.7,276.82,276.63,276.66,12708.0,267.9959,268.1121,267.9281,267.9572,12708.0
2019-07-12 10:35:00,276.67,276.69,276.26,276.56,22184.0,267.9669,267.9862,267.5698,267.8603,22184.0
2019-07-12 10:40:00,276.58,277.07,276.48,276.8,13209.0,267.8797,268.3543,267.7828,268.0928,13209.0
2019-07-12 10:45:00,276.82,276.93,276.67,276.93,10258.0,268.1121,268.2187,267.9669,268.2187,10258.0
2019-07-12 10:50:00,276.93,277.02,276.73,276.78,8607.0,268.2187,268.3059,268.025,268.0734,8607.0
2019-07-12 10:55:00,276.83,277.03,276.7,276.87,11141.0,268.1218,268.3155,267.9959,268.1606,11141.0
2019-07-12 11:00:00,276.88,277.15,276.79,277.1,9021.0,268.1703,268.4318,268.0831,268.3833,9021.0
2019-07-12 11:05:00,277.07,277.3,276.99,277.05,14867.0,268.3543,268.577,268.2768,268.3349,14867.0
2019-07-12 11:10:00,277.03,277.39,277.02,277.39,11912.0,268.3155,268.6642,268.3059,268.6642,11912.0
2019-07-12 11:15:00,277.43,277.47,277.35,277.45,11285.0,268.703,268.7417,268.6255,268.7223,11285.0
2019-07-12 11:20:00,277.48,277.71,277.43,277.68,11284.0,268.7514,268.9741,268.703,268.9451,11284.0
2019-07-12 11:25:00,277.7,277.78,277.6,277.6,12913.0,268.9645,269.0419,268.8676,268.8676,12913.0
2019-07-12 11:30:00,277.6,277.69,277.55,277.57,7737.0,268.8676,268.9548,268.8192,268.8386,7737.0
2019-07-12 11:35:00,277.57,277.66,277.47,277.55,10654.0,268.8386,268.9257,268.7417,268.8192,10654.0
2019-07-12 11:40:00,277.57,277.81,277.57,277.65,18896.0,268.8386,269.071,268.8386,268.916,18896.0
2019-07-12 11:45:00,277.69,277.88,277.67,277.85,11671.0,268.9548,269.1388,268.9354,269.1097,11671.0
2019-07-12 11:50:00,277.87,278.14,277.86,278.06,22145.0,269.1291,269.3906,269.1194,269.3131,22145.0
2019-07-12 11:55:00,278.08,278.3,277.98,278.26,12237.0,269.3325,269.5456,269.2357,269.5068,12237.0
2019-07-12 12:00:00,278.26,278.43,278.26,278.41,10305.0,269.5068,269.6715,269.5068,269.6521,10305.0
2019-07-12 12:05:00,278.43,278.57,278.06,278.31,13557.0,269.6715,269.8071,269.3131,269.5553,13557.0
2019-07-12 12:10:00,278.33,278.36,278.17,278.19,11059.0,269.5746,269.6037,269.4197,269.439,11059.0
2019-07-12 12:15:00,278.2,278.21,278.0,278.08,14117.0,269.4487,269.4584,269.255,269.3325,14117.0
2019-07-12 12:20:00,278.07,278.15,277.98,278.02,13759.0,269.3228,269.4003,269.2357,269.2744,13759.0
2019-07-12 12:25:00,277.99,278.24,277.99,278.17,10862.0,269.2453,269.4875,269.2453,269.4197,10862.0
2019-07-12 12:30:00,278.11,278.22,278.01,278.18,15399.0,269.3616,269.4681,269.2647,269.4294,15399.0
2019-07-12 12:35:00,278.19,278.22,278.11,278.2,11623.0,269.439,269.4681,269.3616,269.4487,11623.0
2019-07-12 12:40:00,278.2,278.22,278.05,278.13,10376.0,269.4487,269.4681,269.3035,269.3809,10376.0
2019-07-12 12:45:00,278.16,278.2,278.05,278.15,8043.0,269.41,269.4487,269.3035,269.4003,8043.0
2019-07-12 12:50:00,278.16,278.19,278.05,278.13,8531.0,269.41,269.439,269.3035,269.3809,8531.0
2019-07-12 12:55:00,278.1,278.25,278.05,278.22,12090.0,269.3519,269.4972,269.3035,269.4681,12090.0
2019-07-12 13:00:00,278.19,278.27,278.16,278.2,8738.0,269.439,269.5165,269.41,269.4487,8738.0
2019-07-12 13:05:00,278.2,278.26,278.08,278.09,7748.0,269.4487,269.5068,269.3325,269.3422,7748.0
2019-07-12 13:10:00,278.09,278.21,278.05,278.17,11827.0,269.3422,269.4584,269.3035,269.4197,11827.0
2019-07-12 13:15:00,278.15,278.23,278.11,278.19,6385.0,269.4003,269.4778,269.3616,269.439,6385.0
2019-07-12 13:20:00,278.21,278.23,278.08,278.22,8639.0,269.4584,269.4778,269.3325,269.4681,8639.0
2019-07-12 13:25:00,278.25,278.3,278.2,278.26,6334.0,269.4972,269.5456,269.4487,269.5068,6334.0
2019-07-12 13:30:00,278.25,278.36,278.21,278.28,11102.0,269.4972,269.6037,269.4584,269.5262,11102.0
2019-07-12 13:35:00,278.23,278.26,278.09,278.1,11657.0,269.4778,269.5068,269.3422,269.3519,11657.0
2019-07-12 13:40:00,278.09,278.09,277.96,278.06,16324.0,269.3422,269.3422,269.2163,269.3131,16324.0
2019-07-12 13:45:00,278.06,278.15,278.0,278.03,9240.0,269.3131,269.4003,269.255,269.2841,9240.0
2019-07-12 13:50:00,278.03,278.03,277.88,277.97,8033.0,269.2841,269.2841,269.1388,269.226,8033.0
2019-07-12 13:55:00,278.01,278.06,277.97,278.02,7394.0,269.2647,269.3131,269.226,269.2744,7394.0
2019-07-12 14:00:00,278.01,278.15,277.99,278.1,11854.0,269.2647,269.4003,269.2453,269.3519,11854.0
2019-07-12 14:05:00,278.09,278.25,278.04,278.21,9256.0,269.3422,269.4972,269.2938,269.4584,9256.0
2019-07-12 14:10:00,278.25,278.46,278.24,278.42,11537.0,269.4972,269.7006,269.4875,269.6618,11537.0
2019-07-12 14:15:00,278.46,278.51,278.39,278.39,5980.0,269.7006,269.749,269.6328,269.6328,5980.0
2019-07-12 14:20:00,278.44,278.65,278.44,278.61,9225.0,269.6812,269.8846,269.6812,269.8458,9225.0
2019-07-12 14:25:00,278.56,278.67,278.47,278.67,8615.0,269.7974,269.9039,269.7102,269.9039,8615.0
2019-07-12 14:30:00,278.69,278.87,278.66,278.82,13627.0,269.9233,270.0977,269.8943,270.0492,13627.0
2019-07-12 14:35:00,278.81,278.92,278.81,278.84,4977.0,270.0395,270.1461,270.0395,270.0686,4977.0
2019-07-12 14:40:00,278.84,278.85,278.61,278.64,11357.0,270.0686,270.0783,269.8458,269.8749,11357.0
2019-07-12 14:45:00,278.64,278.67,278.51,278.67,7745.0,269.8749,269.9039,269.749,269.9039,7745.0
2019-07-12 14:50:00,278.7,278.8,278.66,278.8,6807.0,269.933,270.0299,269.8943,270.0299,6807.0
2019-07-12 14:55:00,278.78,278.83,278.68,278.68,9268.0,270.0105,270.0589,269.9136,269.9136,9268.0
2019-07-12 15:00:00,278.74,278.78,278.61,278.61,13340.0,269.9717,270.0105,269.8458,269.8458,13340.0
2019-07-12 15:05:00,278.59,278.72,278.55,278.65,11475.0,269.8265,269.9524,269.7877,269.8846,11475.0
2019-07-12 15:10:00,278.62,278.71,278.62,278.63,9794.0,269.8555,269.9427,269.8555,269.8652,9794.0
2019-07-12 15:15:00,278.62,278.79,278.61,278.78,13485.0,269.8555,270.0202,269.8458,270.0105,13485.0
2019-07-12 15:20:00,278.78,278.88,278.72,278.72,17932.0,270.0105,270.1073,269.9524,269.9524,17932.0
2019-07-12 15:25:00,278.71,278.89,278.66,278.71,16376.0,269.9427,270.117,269.8943,269.9427,16376.0
2019-07-12 15:30:00,278.73,278.82,278.65,278.65,18507.0,269.9621,270.0492,269.8846,269.8846,18507.0
2019-07-12 15:35:00,278.68,278.9,278.68,278.85,16960.0,269.9136,270.1267,269.9136,270.0783,16960.0
2019-07-12 15:40:00,278.86,279.06,278.86,278.98,21652.0,270.088,270.2817,270.088,270.2042,21652.0
2019-07-12 15:45:00,278.98,279.08,278.93,279.05,18710.0,270.2042,270.3011,270.1558,270.272,18710.0
2019-07-12 15:50:00,279.06,279.41,279.04,279.36,53781.0,270.2817,270.6207,270.2623,270.5722,53781.0
2019-07-12 15:55:00,279.39,279.74,279.39,279.51,106280.0,270.6013,270.9403,270.6013,270.7175,106280.0
2019-07-15 09:30:00,280.46,280.59,279.06,279.68,82096.0,271.6376,271.7636,270.2817,270.8822,82096.0
2019-07-15 09:35:00,279.58,279.63,278.55,278.98,45816.0,270.7853,270.8338,269.7877,270.2042,45816.0
2019-07-15 09:40:00,278.93,279.72,278.89,279.21,42821.0,270.1558,270.9209,270.117,270.427,42821.0
2019-07-15 09:45:00,279.2,279.55,279.01,279.53,25355.0,270.4173,270.7563,270.2333,270.7369,25355.0
2019-07-15 09:50:00,279.53,279.88,279.38,279.5,32516.0,270.7369,271.0759,270.5916,270.7078,32516.0
2019-07-15 09:55:00,279.49,279.79,279.44,279.69,24472.0,270.6982,270.9887,270.6497,270.8919,24472.0
2019-07-15 10:00:00,279.64,279.73,279.19,279.22,33935.0,270.8434,270.9306,270.4076,270.4366,33935.0
2019-07-15 10:05:00,279.23,279.54,279.06,279.46,23274.0,270.4463,270.7466,270.2817,270.6691,23274.0
2019-07-15 10:10:00,279.51,279.69,279.08,279.32,22461.0,270.7175,270.8919,270.3011,270.5335,22461.0
2019-07-15 10:15:00,279.27,279.45,279.21,279.4,36683.0,270.4851,270.6594,270.427,270.611,36683.0
2019-07-15 10:20:00,279.6,279.75,279.26,279.73,21779.0,270.8047,270.95,270.4754,270.9306,21779.0
2019-07-15 10:25:00,279.73,279.79,279.28,279.39,11048.0,270.9306,270.9887,270.4948,270.6013,11048.0
2019-07-15 10:30:00,279.4,279.48,279.01,279.09,21228.0,270.611,270.6885,270.2333,270.3107,21228.0
2019-07-15 10:35:00,279.09,279.11,278.85,278.96,24558.0,270.3107,270.3301,270.0783,270.1848,24558.0
2019-07-15 10:40:00,279.0,279.1,278.81,278.93,23353.0,270.2236,270.3204,270.0395,270.1558,23353.0
2019-07-15 10:45:00,278.93,278.95,278.62,278.87,20211.0,270.1558,270.1751,269.8555,270.0977,20211.0
2019-07-15 10:50:00,278.81,279.17,278.7,279.06,25022.0,270.0395,270.3882,269.933,270.2817,25022.0
2019-07-15 10:55:00,279.06,279.16,278.91,279.06,15530.0,270.2817,270.3785,270.1364,270.2817,15530.0
2019-07-15 11:00:00,279.1,279.26,278.99,278.99,17716.0,270.3204,270.4754,270.2139,270.2139,17716.0
2019-07-15 11:05:00,279.04,279.09,278.66,278.82,30903.0,270.2623,270.3107,269.8943,270.0492,30903.0
2019-07-15 11:10:00,278.8,278.83,278.65,278.81,26602.0,270.0299,270.0589,269.8846,270.0395,26602.0
2019-07-15 11:15:00,278.88,279.12,278.7,278.82,16603.0,270.1073,270.3398,269.933,270.0492,16603.0
2019-07-15 11:20:00,278.78,278.99,278.74,278.91,10843.0,270.0105,270.2139,269.9717,270.1364,10843.0
2019-07-15 11:25:00,278.89,279.45,278.88,279.23,24637.0,270.117,270.6594,270.1073,270.4463,24637.0
2019-07-15 11:30:00,279.19,279.32,279.0,279.3,18850.0,270.4076,270.5335,270.2236,270.5141,18850.0
2019-07-15 11:35:00,279.39,279.49,279.28,279.4,14335.0,270.6013,270.6982,270.4948,270.611,14335.0
2019-07-15 11:40:00,279.45,279.68,279.33,279.46,15125.0,270.6594,270.8822,270.5432,270.6691,15125.0
2019-07-15 11:45:00,279.47,279.57,279.41,279.41,6846.0,270.6788,270.7756,270.6207,270.6207,6846.0
2019-07-15 11:50:00,279.45,279.71,279.42,279.71,10001.0,270.6594,270.9112,270.6304,270.9112,10001.0
2019-07-15 11:55:00,279.71,279.76,279.57,279.58,9025.0,270.9112,270.9597,270.7756,270.7853,9025.0
2019-07-15 12:00:00,279.55,279.8,279.55,279.78,13796.0,270.7563,270.9984,270.7563,270.979,13796.0
2019-07-15 12:05:00,279.79,279.79,279.45,279.53,10714.0,270.9887,270.9887,270.6594,270.7369,10714.0
2019-07-15 12:10:00,279.53,279.66,279.5,279.55,12972.0,270.7369,270.8628,270.7078,270.7563,12972.0
2019-07-15 12:15:00,279.58,279.62,279.36,279.44,14742.0,270.7853,270.8241,270.5722,270.6497,14742.0
2019-07-15 12:20:00,279.42,279.58,279.38,279.42,15746.0,270.6304,270.7853,270.5916,270.6304,15746.0
2019-07-15 12:25:00,279.4,279.6,279.35,279.51,13940.0,270.611,270.8047,270.5626,270.7175,13940.0
2019-07-15 12:30:00,279.46,279.47,279.33,279.45,15414.0,270.6691,270.6788,270.5432,270.6594,15414.0
2019-07-15 12:35:00,279.49,279.6,279.39,279.42,8945.0,270.6982,270.8047,270.6013,270.6304,8945.0
2019-07-15 12:40:00,279.37,279.48,279.34,279.39,9058.0,270.5819,270.6885,270.5529,270.6013,9058.0
2019-07-15 12:45:00,279.4,279.41,279.14,279.27,13946.0,270.611,270.6207,270.3592,270.4851,13946.0
2019-07-15 12:50:00,279.27,279.31,279.18,279.25,7143.0,270.4851,270.5238,270.3979,270.4657,7143.0
2019-07-15 12:55:00,279.24,279.4,279.17,279.4,16937.0,270.456,270.611,270.3882,270.611,16937.0
2019-07-15 13:00:00,279.39,279.54,279.39,279.41,7239.0,270.6013,270.7466,270.6013,270.6207,7239.0
2019-07-15 13:05:00,279.44,279.45,279.22,279.22,13754.0,270.6497,270.6594,270.4366,270.4366,13754.0
2019-07-15 13:10:00,279.25,279.34,279.21,279.24,7739.0,270.4657,270.5529,270.427,270.456,7739.0
2019-07-15 13:15:00,279.23,279.36,279.22,279.33,9699.0,270.4463,270.5722,270.4366,270.5432,9699.0
2019-07-15 13:20:00,279.32,279.35,279.23,279.24,12337.0,270.5335,270.5626,270.4463,270.456,12337.0
2019-07-15 13:25:00,279.27,279.31,279.14,279.29,9668.0,270.4851,270.5238,270.3592,270.5044,9668.0
2019-07-15 13:30:00,279.28,279.48,279.28,279.48,13630.0,270.4948,270.6885,270.4948,270.6885,13630.0
2019-07-15 13:35:00,279.45,279.49,279.41,279.45,9032.0,270.6594,270.6982,270.6207,270.6594,9032.0
2019-07-15 13:40:00,279.45,279.49,279.33,279.36,9553.0,270.6594,270.6982,270.5432,270.5722,9553.0
2019-07-15 13:45:00,279.38,279.38,279.21,279.22,12102.0,270.5916,270.5916,270.427,270.4366,12102.0
2019-07-15 13:50:00,279.22,279.32,279.18,279.3,9305.0,270.4366,270.5335,270.3979,270.5141,9305.0
2019-07-15 13:55:00,279.28,279.31,279.18,279.18,13929.0,270.4948,270.5238,270.3979,270.3979,13929.0
2019-07-15 14:00:00,279.2,279.48,279.2,279.37,11967.0,270.4173,270.6885,270.4173,270.5819,11967.0
2019-07-15 14:05:00,279.37,279.45,279.35,279.41,10300.0,270.5819,270.6594,270.5626,270.6207,10300.0
2019-07-15 14:10:00,279.41,279.68,279.41,279.67,15532.0,270.6207,270.8822,270.6207,270.8725,15532.0
2019-07-15 14:15:00,279.66,279.77,279.63,279.74,11492.0,270.8628,270.9693,270.8338,270.9403,11492.0
2019-07-15 14:20:00,279.73,279.86,279.6,279.63,14156.0,270.9306,271.0565,270.8047,270.8338,14156.0
2019-07-15 14:25:00,279.62,279.69,279.54,279.54,15680.0,270.8241,270.8919,270.7466,270.7466,15680.0
2019-07-15 14:30:00,279.56,279.69,279.54,279.68,10897.0,270.766,270.8919,270.7466,270.8822,10897.0
2019-07-15 14:35:00,279.65,279.65,279.35,279.36,16213.0,270.8531,270.8531,270.5626,270.5722,16213.0
2019-07-15 14:40:00,279.37,279.44,279.31,279.37,9784.0,270.5819,270.6497,270.5238,270.5819,9784.0
2019-07-15 14:45:00,279.36,279.6,279.36,279.55,10883.0,270.5722,270.8047,270.5722,270.7563,10883.0
2019-07-15 14:50:00,279.55,279.57,279.44,279.55,12517.0,270.7563,270.7756,270.6497,270.7563,12517.0
2019-07-15 14:55:00,279.56,279.64,279.46,279.48,12786.0,270.766,270.8434,270.6691,270.6885,12786.0
2019-07-15 15:00:00,279.51,279.64,279.49,279.52,24574.0,270.7175,270.8434,270.6982,270.7272,24574.0
2019-07-15 15:05:00,279.51,279.57,279.47,279.53,19241.0,270.7175,270.7756,270.6788,270.7369,19241.0
2019-07-15 15:10:00,279.51,279.52,279.22,279.22,16517.0,270.7175,270.7272,270.4366,270.4366,16517.0
2019-07-15 15:15:00,279.24,279.24,279.01,279.07,16870.0,270.456,270.456,270.2333,270.2914,16870.0
2019-07-15 15:20:00,279.03,279.22,279.03,279.15,20566.0,270.2526,270.4366,270.2526,270.3688,20566.0
2019-07-15 15:25:00,279.14,279.38,279.09,279.25,22468.0,270.3592,270.5916,270.3107,270.4657,22468.0
2019-07-15 15:30:00,279.23,279.51,279.19,279.37,29217.0,270.4463,270.7175,270.4076,270.5819,29217.0
2019-07-15 15:35:00,279.35,279.44,279.28,279.4,29080.0,270.5626,270.6497,270.4948,270.611,29080.0
2019-07-15 15:40:00,279.42,279.56,279.42,279.47,32143.0,270.6304,270.766,270.6304,270.6788,32143.0
2019-07-15 15:45:00,279.44,279.6,279.44,279.57,47609.0,270.6497,270.8047,270.6497,270.7756,47609.0
2019-07-15 15:50:00,279.57,279.58,279.36,279.46,82790.0,270.7756,270.7853,270.5722,270.6691,82790.0
2019-07-15 15:55:00,279.49,279.59,279.33,279.37,144290.0,270.6982,270.795,270.5432,270.5819,144290.0
2019-07-16 09:30:00,279.28,280.22,279.0,279.74,94148.0,270.4948,271.4052,270.2236,270.9403,94148.0
2019-07-16 09:35:00,279.65,280.0,279.23,279.32,27487.0,270.8531,271.1921,270.4463,270.5335,27487.0
2019-07-16 09:40:00,279.25,279.57,278.9,279.05,23234.0,270.4657,270.7756,270.1267,270.272,23234.0
2019-07-16 09:45:00,279.05,279.25,278.84,279.05,17020.0,270.272,270.4657,270.0686,270.272,17020.0
2019-07-16 09:50:00,279.05,279.21,278.76,278.99,25460.0,270.272,270.427,269.9911,270.2139,25460.0
2019-07-16 09:55:00,279.01,279.58,279.01,279.58,13972.0,270.2333,270.7853,270.2333,270.7853,13972.0
2019-07-16 10:00:00,279.62,279.67,279.32,279.6,11356.0,270.8241,270.8725,270.5335,270.8047,11356.0
2019-07-16 10:05:00,279.58,279.58,279.27,279.32,21436.0,270.7853,270.7853,270.4851,270.5335,21436.0
2019-07-16 10:10:00,279.38,279.56,279.19,279.5,18674.0,270.5916,270.766,270.4076,270.7078,18674.0
2019-07-16 10:15:00,279.48,279.48,279.09,279.29,19893.0,270.6885,270.6885,270.3107,270.5044,19893.0
2019-07-16 10:20:00,279.28,279.52,279.19,279.52,13824.0,270.4948,270.7272,270.4076,270.7272,13824.0
2019-07-16 10:25:00,279.54,279.75,279.37,279.54,16166.0,270.7466,270.95,270.5819,270.7466,16166.0
2019-07-16 10:30:00,279.57,279.93,279.54,279.75,31400.0,270.7756,271.1243,270.7466,270.95,31400.0
2019-07-16 10:35:00,279.78,280.31,279.73,280.3,25017.0,270.979,271.4924,270.9306,271.4827,25017.0
2019-07-16 10:40:00,280.3,280.41,280.19,280.27,14483.0,271.4827,271.5892,271.3761,271.4536,14483.0
2019-07-16 10:45:00,280.27,280.63,280.25,280.44,50885.0,271.4536,271.8023,271.4342,271.6183,50885.0
2019-07-16 10:50:00,280.45,280.51,280.06,280.16,9452.0,271.628,271.6861,271.2502,271.3471,9452.0
2019-07-16 10:55:00,280.19,280.25,279.92,279.98,15279.0,271.3761,271.4342,271.1146,271.1727,15279.0
2019-07-16 11:00:00,279.95,280.02,279.55,279.55,20474.0,271.1437,271.2115,270.7563,270.7563,20474.0
2019-07-16 11:05:00,279.58,279.64,279.47,279.58,12582.0,270.7853,270.8434,270.6788,270.7853,12582.0
2019-07-16 11:10:00,279.57,279.74,279.48,279.6,10239.0,270.7756,270.9403,270.6885,270.8047,10239.0
2019-07-16 11:15:00,279.63,279.72,279.52,279.63,12545.0,270.8338,270.9209,270.7272,270.8338,12545.0
2019-07-16 11:20:00,279.65,279.75,279.61,279.67,13015.0,270.8531,270.95,270.8144,270.8725,13015.0
2019-07-16 11:25:00,279.65,279.67,279.43,279.65,10909.0,270.8531,270.8725,270.64,270.8531,10909.0
2019-07-16 11:30:00,279.64,279.75,279.55,279.61,10264.0,270.8434,270.95,270.7563,270.8144,10264.0
2019-07-16 11:35:00,279.6,279.67,279.53,279.59,7010.0,270.8047,270.8725,270.7369,270.795,7010.0
2019-07-16 11:40:00,279.55,279.56,279.36,279.44,7768.0,270.7563,270.766,270.5722,270.6497,7768.0
2019-07-16 11:45:00,279.5,279.5,279.21,279.23,8027.0,270.7078,270.7078,270.427,270.4463,8027.0
2019-07-16 11:50:00,279.25,279.32,278.86,278.92,16619.0,270.4657,270.5335,270.088,270.1461,16619.0
2019-07-16 11:55:00,278.9,279.15,278.87,278.87,11206.0,270.1267,270.3688,270.0977,270.0977,11206.0
2019-07-16 12:00:00,278.93,278.93,278.62,278.69,14630.0,270.1558,270.1558,269.8555,269.9233,14630.0
2019-07-16 12:05:00,278.66,278.66,278.18,278.18,14215.0,269.8943,269.8943,269.4294,269.4294,14215.0
2019-07-16 12:10:00,278.23,278.26,277.69,278.26,27091.0,269.4778,269.5068,268.9548,269.5068,27091.0
2019-07-16 12:15:00,278.26,278.53,278.09,278.15,14983.0,269.5068,269.7684,269.3422,269.4003,14983.0
2019-07-16 12:20:00,278.12,278.49,278.08,278.46,6802.0,269.3712,269.7296,269.3325,269.7006,6802.0
2019-07-16 12:25:00,278.49,278.66,278.31,278.36,14793.0,269.7296,269.8943,269.5553,269.6037,14793.0
2019-07-16 12:30:00,278.38,278.46,277.93,277.94,32285.0,269.6231,269.7006,269.1872,269.1969,32285.0
2019-07-16 12:35:00,277.91,278.08,277.79,278.03,27534.0,269.1679,269.3325,269.0516,269.2841,27534.0
2019-07-16 12:40:00,278.0,278.05,277.77,277.78,32613.0,269.255,269.3035,269.0323,269.0419,32613.0
2019-07-16 12:45:00,277.78,277.92,277.74,277.9,16068.0,269.0419,269.1775,269.0032,269.1582,16068.0
2019-07-16 12:50:00,277.92,278.02,277.65,277.66,19501.0,269.1775,269.2744,268.916,268.9257,19501.0
2019-07-16 12:55:00,277.6,277.67,277.41,277.59,15068.0,268.8676,268.9354,268.6836,268.8579,15068.0
2019-07-16 13:00:00,277.64,278.04,277.64,277.97,17440.0,268.9063,269.2938,268.9063,269.226,17440.0
2019-07-16 13:05:00,277.94,278.04,277.74,277.75,17993.0,269.1969,269.2938,269.0032,269.0129,17993.0
2019-07-16 13:10:00,277.75,277.76,277.58,277.67,17826.0,269.0129,269.0226,268.8482,268.9354,17826.0
2019-07-16 13:15:00,277.7,277.77,277.58,277.65,12210.0,268.9645,269.0323,268.8482,268.916,12210.0
2019-07-16 13:20:00,277.68,277.8,277.59,277.66,22586.0,268.9451,269.0613,268.8579,268.9257,22586.0
2019-07-16 13:25:00,277.66,277.68,277.49,277.51,16902.0,268.9257,268.9451,268.7611,268.7804,16902.0
2019-07-16 13:30:00,277.5,277.53,277.38,277.38,13274.0,268.7708,268.7998,268.6545,268.6545,13274.0
2019-07-16 13:35:00,277.39,277.46,277.32,277.33,20089.0,268.6642,268.732,268.5964,268.6061,20089.0
2019-07-16 13:40:00,277.31,277.31,276.87,277.03,36513.0,268.5867,268.5867,268.1606,268.3155,36513.0
2019-07-16 13:45:00,277.06,277.1,276.63,276.69,36047.0,268.3446,268.3833,267.9281,267.9862,36047.0
2019-07-16 13:50:00,276.72,276.86,276.69,276.78,16421.0,268.0153,268.1509,267.9862,268.0734,16421.0
2019-07-16 13:55:00,276.77,276.82,276.56,276.57,12422.0,268.0637,268.1121,267.8603,267.87,12422.0
2019-07-16 14:00:00,276.55,276.72,276.44,276.68,14694.0,267.8506,268.0153,267.7441,267.9765,14694.0
2019-07-16 14:05:00,276.7,276.71,276.52,276.52,40042.0,267.9959,268.0056,267.8216,267.8216,40042.0
2019-07-16 14:10:00,276.5,276.56,276.19,276.28,18557.0,267.8022,267.8603,267.502,267.5891,18557.0
2019-07-16 14:15:00,276.26,276.31,276.1,276.13,14310.0,267.5698,267.6182,267.4148,267.4438,14310.0
2019-07-16 14:20:00,276.15,276.29,275.92,276.05,44915.0,267.4632,267.5988,267.2405,267.3664,44915.0
2019-07-16 14:25:00,276.08,276.1,275.79,275.82,36677.0,267.3954,267.4148,267.1145,267.1436,36677.0
2019-07-16 14:30:00,275.8,275.82,275.44,275.5,68030.0,267.1242,267.1436,266.7756,266.8337,68030.0
2019-07-16 14:35:00,275.52,275.92,275.3,275.87,64349.0,266.853,267.2405,266.64,267.192,64349.0
2019-07-16 14:40:00,275.87,276.16,275.83,276.0,23280.0,267.192,267.4729,267.1533,267.3179,23280.0
2019-07-16 14:45:00,276.0,276.01,275.66,275.78,60090.0,267.3179,267.3276,266.9886,267.1049,60090.0
2019-07-16 14:50:00,275.78,276.05,275.76,276.04,35270.0,267.1049,267.3664,267.0855,267.3567,35270.0
2019-07-16 14:55:00,276.03,276.18,275.95,276.08,35748.0,267.347,267.4923,267.2695,267.3954,35748.0
2019-07-16 15:00:00,276.08,276.38,276.05,276.35,23473.0,267.3954,267.686,267.3664,267.6569,23473.0
2019-07-16 15:05:00,276.32,276.51,276.28,276.46,18942.0,267.6279,267.8119,267.5891,267.7635,18942.0
2019-07-16 15:10:00,276.5,276.76,276.5,276.69,20638.0,267.8022,268.054,267.8022,267.9862,20638.0
2019-07-16 15:15:00,276.69,276.81,276.58,276.71,26643.0,267.9862,268.1025,267.8797,268.0056,26643.0
2019-07-16 15:20:00,276.69,276.72,276.56,276.62,27011.0,267.9862,268.0153,267.8603,267.9184,27011.0
2019-07-16 15:25:00,276.61,276.68,276.47,276.48,19782.0,267.9087,267.9765,267.7732,267.7828,19782.0
2019-07-16 15:30:00,276.48,276.66,276.41,276.53,27670.0,267.7828,267.9572,267.715,267.8313,27670.0
2019-07-16 15:35:00,276.54,276.73,276.52,276.68,28212.0,267.841,268.025,267.8216,267.9765,28212.0
2019-07-16 15:40:00,276.66,276.69,276.55,276.58,41945.0,267.9572,267.9862,267.8506,267.8797,41945.0
2019-07-16 15:45:00,276.64,276.68,276.34,276.43,32274.0,267.9378,267.9765,267.6472,267.7344,32274.0
2019-07-16 15:50:00,276.44,276.8,276.44,276.62,50835.0,267.7441,268.0928,267.7441,267.9184,50835.0
2019-07-16 15:55:00,276.66,276.78,276.39,276.6,155159.0,267.9572,268.0734,267.6957,267.8991,155159.0
2019-07-17 09:30:00,277.39,277.93,276.88,277.92,67788.0,268.6642,269.1872,268.1703,269.1775,67788.0
2019-07-17 09:35:00,277.84,278.03,277.61,277.74,40150.0,269.1001,269.2841,268.8773,269.0032,40150.0
2019-07-17 09:40:00,277.73,278.11,277.68,278.11,42848.0,268.9935,269.3616,268.9451,269.3616,42848.0
2019-07-17 09:45:00,278.0,278.1,277.62,278.0,30522.0,269.255,269.3519,268.887,269.255,30522.0
2019-07-17 09:50:00,277.96,278.47,277.88,278.35,69403.0,269.2163,269.7102,269.1388,269.594,69403.0
2019-07-17 09:55:00,278.34,278.45,278.0,278.05,17705.0,269.5843,269.6909,269.255,269.3035,17705.0
2019-07-17 10:00:00,278.1,278.43,277.93,277.99,14876.0,269.3519,269.6715,269.1872,269.2453,14876.0
2019-07-17 10:05:00,278.04,278.11,277.46,277.54,17884.0,269.2938,269.3616,268.732,268.8095,17884.0
2019-07-17 10:10:00,277.61,277.62,277.06,277.11,23784.0,268.8773,268.887,268.3446,268.393,23784.0
2019-07-17 10:15:00,277.13,277.16,276.19,276.3,27789.0,268.4124,268.4414,267.502,267.6085,27789.0
2019-07-17 10:20:00,276.4,276.72,276.29,276.59,28235.0,267.7054,268.0153,267.5988,267.8894,28235.0
2019-07-17 10:25:00,276.52,276.61,276.42,276.59,9064.0,267.8216,267.9087,267.7247,267.8894,9064.0
2019-07-17 10:30:00,276.6,276.68,276.32,276.5,15801.0,267.8991,267.9765,267.6279,267.8022,15801.0
2019-07-17 10:35:00,276.5,276.74,276.43,276.55,14863.0,267.8022,268.0347,267.7344,267.8506,14863.0
2019-07-17 10:40:00,276.57,276.65,275.99,276.03,14778.0,267.87,267.9475,267.3083,267.347,14778.0
2019-07-17 10:45:00,275.98,276.07,275.83,275.83,15533.0,267.2986,267.3857,267.1533,267.1533,15533.0
2019-07-17 10:50:00,275.8,276.51,275.76,276.38,22859.0,267.1242,267.8119,267.0855,267.686,22859.0
2019-07-17 10:55:00,276.43,276.7,276.34,276.35,16092.0,267.7344,267.9959,267.6472,267.6569,16092.0
2019-07-17 11:00:00,276.39,276.62,276.37,276.59,12754.0,267.6957,267.9184,267.6763,267.8894,12754.0
2019-07-17 11:05:00,276.67,277.17,276.61,277.01,10787.0,267.9669,268.4511,267.9087,268.2962,10787.0
2019-07-17 11:10:00,277.03,277.05,276.82,276.91,8931.0,268.3155,268.3349,268.1121,268.1993,8931.0
2019-07-17 11:15:00,276.92,277.01,276.82,276.82,6066.0,268.209,268.2962,268.1121,268.1121,6066.0
2019-07-17 11:20:00,276.82,277.12,276.8,276.83,28132.0,268.1121,268.4027,268.0928,268.1218,28132.0
2019-07-17 11:25:00,276.87,276.94,276.76,276.76,18118.0,268.1606,268.2284,268.054,268.054,18118.0
2019-07-17 11:30:00,276.7,276.82,276.55,276.6,8532.0,267.9959,268.1121,267.8506,267.8991,8532.0
2019-07-17 11:35:00,276.64,276.75,276.52,276.71,9545.0,267.9378,268.0443,267.8216,268.0056,9545.0
2019-07-17 11:40:00,276.71,276.95,276.53,276.94,8861.0,268.0056,268.2381,267.8313,268.2284,8861.0
2019-07-17 11:45:00,276.94,277.0,276.77,276.94,11997.0,268.2284,268.2865,268.0637,268.2284,11997.0
2019-07-17 11:50:00,277.0,277.02,276.9,276.94,10498.0,268.2865,268.3059,268.1896,268.2284,10498.0
2019-07-17 11:55:00,276.91,276.99,276.79,276.85,10759.0,268.1993,268.2768,268.0831,268.1412,10759.0
2019-07-17 12:00:00,276.89,276.89,276.74,276.83,12745.0,268.1799,268.1799,268.0347,268.1218,12745.0
2019-07-17 12:05:00,276.82,276.88,276.67,276.7,10990.0,268.1121,268.1703,267.9669,267.9959,10990.0
2019-07-17 12:10:00,276.78,276.8,276.53,276.65,16528.0,268.0734,268.0928,267.8313,267.9475,16528.0
2019-07-17 12:15:00,276.65,276.71,276.58,276.69,11649.0,267.9475,268.0056,267.8797,267.9862,11649.0
2019-07-17 12:20:00,276.71,276.82,276.52,276.6,8468.0,268.0056,268.1121,267.8216,267.8991,8468.0
2019-07-17 12:25:00,276.59,276.62,276.52,276.53,5093.0,267.8894,267.9184,267.8216,267.8313,5093.0
2019-07-17 12:30:00,276.52,276.61,276.47,276.47,10259.0,267.8216,267.9087,267.7732,267.7732,10259.0
2019-07-17 12:35:00,276.53,276.8,276.53,276.68,46846.0,267.8313,268.0928,267.8313,267.9765,46846.0
2019-07-17 12:40:00,276.68,276.69,276.54,276.63,26748.0,267.9765,267.9862,267.841,267.9281,26748.0
2019-07-17 12:45:00,276.62,276.65,276.42,276.42,4924.0,267.9184,267.9475,267.7247,267.7247,4924.0
2019-07-17 12:50:00,276.41,276.58,276.41,276.54,8711.0,267.715,267.8797,267.715,267.841,8711.0
2019-07-17 12:55:00,276.53,276.65,276.51,276.6,13413.0,267.8313,267.9475,267.8119,267.8991,13413.0
2019-07-17 13:00:00,276.63,276.68,276.57,276.57,7841.0,267.9281,267.9765,267.87,267.87,7841.0
2019-07-17 13:05:00,276.53,276.57,276.33,276.46,14559.0,267.8313,267.87,267.6376,267.7635,14559.0
2019-07-17 13:10:00,276.49,276.5,276.32,276.41,7560.0,267.7925,267.8022,267.6279,267.715,7560.0
2019-07-17 13:15:00,276.42,276.42,276.2,276.25,17982.0,267.7247,267.7247,267.5116,267.5601,17982.0
2019-07-17 13:20:00,276.19,276.38,276.19,276.31,9659.0,267.502,267.686,267.502,267.6182,9659.0
2019-07-17 13:25:00,276.33,276.43,276.29,276.37,10283.0,267.6376,267.7344,267.5988,267.6763,10283.0
2019-07-17 13:30:00,276.38,276.48,276.38,276.47,8818.0,267.686,267.7828,267.686,267.7732,8818.0
2019-07-17 13:35:00,276.48,276.55,276.43,276.51,16960.0,267.7828,267.8506,267.7344,267.8119,16960.0
2019-07-17 13:40:00,276.49,276.74,276.48,276.68,10471.0,267.7925,268.0347,267.7828,267.9765,10471.0
2019-07-17 13:45:00,276.71,276.73,276.56,276.64,6160.0,268.0056,268.025,267.8603,267.9378,6160.0
2019-07-17 13:50:00,276.67,276.69,276.51,276.53,33771.0,267.9669,267.9862,267.8119,267.8313,33771.0
2019-07-17 13:55:00,276.52,276.57,276.46,276.48,7930.0,267.8216,267.87,267.7635,267.7828,7930.0
2019-07-17 14:00:00,276.51,276.52,276.29,276.32,7770.0,267.8119,267.8216,267.5988,267.6279,7770.0
2019-07-17 14:05:00,276.31,276.45,276.3,276.4,9356.0,267.6182,267.7538,267.6085,267.7054,9356.0
2019-07-17 14:10:00,276.4,276.4,276.15,276.2,16844.0,267.7054,267.7054,267.4632,267.5116,16844.0
2019-07-17 14:15:00,276.18,276.39,276.18,276.34,40027.0,267.4923,267.6957,267.4923,267.6472,40027.0
2019-07-17 14:20:00,276.37,276.6,276.37,276.48,13253.0,267.6763,267.8991,267.6763,267.7828,13253.0
2019-07-17 14:25:00,276.48,276.52,276.41,276.46,14315.0,267.7828,267.8216,267.715,267.7635,14315.0
2019-07-17 14:30:00,276.46,276.65,276.44,276.65,10584.0,267.7635,267.9475,267.7441,267.9475,10584.0
2019-07-17 14:35:00,276.63,276.7,276.55,276.56,8700.0,267.9281,267.9959,267.8506,267.8603,8700.0
2019-07-17 14:40:00,276.59,276.62,276.37,276.42,13756.0,267.8894,267.9184,267.6763,267.7247,13756.0
2019-07-17 14:45:00,276.44,276.48,276.35,276.46,11655.0,267.7441,267.7828,267.6569,267.7635,11655.0
2019-07-17 14:50:00,276.46,276.49,276.29,276.31,17705.0,267.7635,267.7925,267.5988,267.6182,17705.0
2019-07-17 14:55:00,276.29,276.36,276.26,276.32,14850.0,267.5988,267.6666,267.5698,267.6279,14850.0
2019-07-17 15:00:00,276.32,276.32,276.03,276.03,14943.0,267.6279,267.6279,267.347,267.347,14943.0
2019-07-17 15:05:00,276.05,276.43,275.93,276.42,19899.0,267.3664,267.7344,267.2501,267.7247,19899.0
2019-07-17 15:10:00,276.44,276.54,276.43,276.48,16947.0,267.7441,267.841,267.7344,267.7828,16947.0
2019-07-17 15:15:00,276.46,276.52,276.3,276.37,21294.0,267.7635,267.8216,267.6085,267.6763,21294.0
2019-07-17 15:20:00,276.38,276.38,276.23,276.28,18097.0,267.686,267.686,267.5407,267.5891,18097.0
2019-07-17 15:25:00,276.29,276.34,276.13,276.19,16939.0,267.5988,267.6472,267.4438,267.502,16939.0
2019-07-17 15:30:00,276.19,276.33,276.16,276.3,22872.0,267.502,267.6376,267.4729,267.6085,22872.0
2019-07-17 15:35:00,276.27,276.31,276.08,276.19,25094.0,267.5794,267.6182,267.3954,267.502,25094.0
2019-07-17 15:40:00,276.2,276.2,275.91,275.92,29042.0,267.5116,267.5116,267.2308,267.2405,29042.0
2019-07-17 15:45:00,275.93,275.99,275.84,275.99,30756.0,267.2501,267.3083,267.163,267.3083,30756.0
2019-07-17 15:50:00,275.98,276.09,275.61,275.74,62466.0,267.2986,267.4051,266.9402,267.0661,62466.0
2019-07-17 15:55:00,275.73,275.87,275.27,275.32,118320.0,267.0564,267.192,266.6109,266.6593,118320.0
2019-07-18 09:30:00,275.0,275.8,274.74,275.8,96268.0,266.3494,267.1242,266.0976,267.1242,96268.0
2019-07-18 09:35:00,275.72,277.25,275.63,277.11,59662.0,267.0467,268.5286,266.9596,268.393,59662.0
2019-07-18 09:40:00,276.94,277.07,276.52,276.52,71763.0,268.2284,268.3543,267.8216,267.8216,71763.0
2019-07-18 09:45:00,276.54,276.6,276.12,276.34,27034.0,267.841,267.8991,267.4342,267.6472,27034.0
2019-07-18 09:50:00,276.28,276.28,275.79,276.03,20666.0,267.5891,267.5891,267.1145,267.347,20666.0
2019-07-18 09:55:00,276.08,276.08,275.52,275.87,22028.0,267.3954,267.3954,266.853,267.192,22028.0
2019-07-18 10:00:00,275.91,276.19,275.64,275.83,15385.0,267.2308,267.502,266.9693,267.1533,15385.0
2019-07-18 10:05:00,276.01,276.64,276.01,276.26,14023.0,267.3276,267.9378,267.3276,267.5698,14023.0
2019-07-18 10:10:00,276.35,276.46,276.01,276.41,20688.0,267.6569,267.7635,267.3276,267.715,20688.0
2019-07-18 10:15:00,276.35,276.55,276.26,276.52,14324.0,267.6569,267.8506,267.5698,267.8216,14324.0
2019-07-18 10:20:00,276.44,276.6,276.28,276.54,15375.0,267.7441,267.8991,267.5891,267.841,15375.0
2019-07-18 10:25:00,276.5,276.93,276.46,276.72,12244.0,267.8022,268.2187,267.7635,268.0153,12244.0
2019-07-18 10:30:00,276.68,277.09,276.6,276.7,11788.0,267.9765,268.3737,267.8991,267.9959,11788.0
2019-07-18 10:35:00,276.71,276.71,276.45,276.56,10000.0,268.0056,268.0056,267.7538,267.8603,10000.0
2019-07-18 10:40:00,276.58,276.74,276.52,276.66,9147.0,267.8797,268.0347,267.8216,267.9572,9147.0
2019-07-18 10:45:00,276.63,277.1,276.63,276.79,12302.0,267.9281,268.3833,267.9281,268.0831,12302.0
2019-07-18 10:50:00,276.78,276.84,276.45,276.45,12395.0,268.0734,268.1315,267.7538,267.7538,12395.0
2019-07-18 10:55:00,276.48,276.68,276.34,276.49,14994.0,267.7828,267.9765,267.6472,267.7925,14994.0
2019-07-18 11:00:00,276.53,276.72,276.33,276.44,10124.0,267.8313,268.0153,267.6376,267.7441,10124.0
2019-07-18 11:05:00,276.38,276.42,276.11,276.11,13486.0,267.686,267.7247,267.4245,267.4245,13486.0
2019-07-18 11:10:00,276.16,276.3,276.0,276.02,8953.0,267.4729,267.6085,267.3179,267.3373,8953.0
2019-07-18 11:15:00,276.02,276.19,276.02,276.08,7047.0,267.3373,267.502,267.3373,267.3954,7047.0
2019-07-18 11:20:00,276.08,276.14,275.72,275.72,6336.0,267.3954,267.4535,267.0467,267.0467,6336.0
2019-07-18 11:25:00,275.73,276.18,275.71,275.99,13374.0,267.0564,267.4923,267.0371,267.3083,13374.0
2019-07-18 11:30:00,275.95,275.97,275.56,275.57,12940.0,267.2695,267.2889,266.8918,266.9015,12940.0
2019-07-18 11:35:00,275.54,275.55,275.21,275.21,9721.0,266.8724,266.8821,266.5528,266.5528,9721.0
2019-07-18 11:40:00,275.18,275.28,275.05,275.1,5984.0,266.5237,266.6206,266.3978,266.4462,5984.0
2019-07-18 11:45:00,275.12,275.28,274.93,274.94,17098.0,266.4656,266.6206,266.2816,266.2913,17098.0
2019-07-18 11:50:00,274.93,275.17,274.85,275.17,13156.0,266.2816,266.514,266.2041,266.514,13156.0
2019-07-18 11:55:00,275.21,275.24,275.02,275.09,7891.0,266.5528,266.5818,266.3688,266.4366,7891.0
2019-07-18 12:00:00,275.06,275.57,275.06,275.57,15103.0,266.4075,266.9015,266.4075,266.9015,15103.0
2019-07-18 12:05:00,275.56,275.84,275.54,275.79,11593.0,266.8918,267.163,266.8724,267.1145,11593.0
2019-07-18 12:10:00,275.82,275.82,275.52,275.52,7526.0,267.1436,267.1436,266.853,266.853,7526.0
2019-07-18 12:15:00,275.51,275.93,275.46,275.93,5847.0,266.8434,267.2501,266.7949,267.2501,5847.0
2019-07-18 12:20:00,275.98,275.98,275.77,275.86,8654.0,267.2986,267.2986,267.0952,267.1823,8654.0
2019-07-18 12:25:00,275.85,275.86,275.72,275.77,8798.0,267.1727,267.1823,267.0467,267.0952,8798.0
2019-07-18 12:30:00,275.81,275.95,275.78,275.83,6724.0,267.1339,267.2695,267.1049,267.1533,6724.0
2019-07-18 12:35:00,275.82,275.97,275.77,275.87,5684.0,267.1436,267.2889,267.0952,267.192,5684.0
2019-07-18 12:40:00,275.9,275.95,275.84,275.84,6303.0,267.2211,267.2695,267.163,267.163,6303.0
2019-07-18 12:45:00,275.81,275.94,275.56,275.57,33296.0,267.1339,267.2598,266.8918,266.9015,33296.0
2019-07-18 12:50:00,275.57,275.71,275.45,275.66,8584.0,266.9015,267.0371,266.7852,266.9886,8584.0
2019-07-18 12:55:00,275.65,275.65,275.54,275.54,5638.0,266.9789,266.9789,266.8724,266.8724,5638.0
2019-07-18 13:00:00,275.54,275.74,275.48,275.57,12409.0,266.8724,267.0661,266.8143,266.9015,12409.0
2019-07-18 13:05:00,275.56,275.71,275.46,275.56,8785.0,266.8918,267.0371,266.7949,266.8918,8785.0
2019-07-18 13:10:00,275.6,275.6,275.41,275.59,9449.0,266.9305,266.9305,266.7465,266.9208,9449.0
2019-07-18 13:15:00,275.56,275.71,275.54,275.6,12830.0,266.8918,267.0371,266.8724,266.9305,12830.0
2019-07-18 13:20:00,275.64,275.68,275.49,275.51,11111.0,266.9693,267.008,266.824,266.8434,11111.0
2019-07-18 13:25:00,275.52,275.56,275.46,275.46,8072.0,266.853,266.8918,266.7949,266.7949,8072.0
2019-07-18 13:30:00,275.46,275.89,275.45,275.77,36963.0,266.7949,267.2114,266.7852,267.0952,36963.0
2019-07-18 13:35:00,275.78,275.93,275.78,275.87,7862.0,267.1049,267.2501,267.1049,267.192,7862.0
2019-07-18 13:40:00,275.91,276.11,275.85,276.07,18531.0,267.2308,267.4245,267.1727,267.3857,18531.0
2019-07-18 13:45:00,276.05,276.08,275.8,275.8,8435.0,267.3664,267.3954,267.1242,267.1242,8435.0
2019-07-18 13:50:00,275.8,275.83,275.66,275.83,4802.0,267.1242,267.1533,266.9886,267.1533,4802.0
2019-07-18 13:55:00,275.85,276.04,275.85,276.03,8255.0,267.1727,267.3567,267.1727,267.347,8255.0
2019-07-18 14:00:00,276.0,276.28,275.99,276.19,12962.0,267.3179,267.5891,267.3083,267.502,12962.0
2019-07-18 14:05:00,276.18,276.26,276.14,276.2,13282.0,267.4923,267.5698,267.4535,267.5116,13282.0
2019-07-18 14:10:00,276.23,276.35,276.14,276.3,8988.0,267.5407,267.6569,267.4535,267.6085,8988.0
2019-07-18 14:15:00,276.44,276.75,276.37,276.73,27879.0,267.7441,268.0443,267.6763,268.025,27879.0
2019-07-18 14:20:00,276.79,277.15,276.79,277.09,20251.0,268.0831,268.4318,268.0831,268.3737,20251.0
2019-07-18 14:25:00,277.04,277.11,276.85,276.87,29542.0,268.3252,268.393,268.1412,268.1606,29542.0
2019-07-18 14:30:00,276.95,276.96,276.71,276.9,11106.0,268.2381,268.2477,268.0056,268.1896,11106.0
2019-07-18 14:35:00,276.89,277.06,276.86,276.86,10565.0,268.1799,268.3446,268.1509,268.1509,10565.0
2019-07-18 14:40:00,276.89,276.91,276.7,276.76,10990.0,268.1799,268.1993,267.9959,268.054,10990.0
2019-07-18 14:45:00,276.78,276.88,276.48,276.51,13132.0,268.0734,268.1703,267.7828,267.8119,13132.0
2019-07-18 14:50:00,276.48,276.62,276.41,276.45,13862.0,267.7828,267.9184,267.715,267.7538,13862.0
2019-07-18 14:55:00,276.47,276.92,276.42,276.81,13954.0,267.7732,268.209,267.7247,268.1025,13954.0
2019-07-18 15:00:00,276.76,277.09,276.73,277.06,15762.0,268.054,268.3737,268.025,268.3446,15762.0
2019-07-18 15:05:00,277.05,277.05,276.77,276.91,18927.0,268.3349,268.3349,268.0637,268.1993,18927.0
2019-07-18 15:10:00,276.88,276.98,276.74,276.93,14230.0,268.1703,268.2671,268.0347,268.2187,14230.0
2019-07-18 15:15:00,276.91,276.93,276.52,276.55,8846.0,268.1993,268.2187,267.8216,267.8506,8846.0
2019-07-18 15:20:00,276.59,276.59,276.31,276.37,16351.0,267.8894,267.8894,267.6182,267.6763,16351.0
2019-07-18 15:25:00,276.34,276.67,276.1,276.51,25373.0,267.6472,267.9669,267.4148,267.8119,25373.0
2019-07-18 15:30:00,276.52,276.74,276.34,276.61,21466.0,267.8216,268.0347,267.6472,267.9087,21466.0
2019-07-18 15:35:00,276.63,276.77,276.56,276.66,20744.0,267.9281,268.0637,267.8603,267.9572,20744.0
2019-07-18 15:40:00,276.69,276.76,276.55,276.7,23962.0,267.9862,268.054,267.8506,267.9959,23962.0
2019-07-18 15:45:00,276.69,276.69,276.33,276.37,24329.0,267.9862,267.9862,267.6376,267.6763,24329.0
2019-07-18 15:50:00,276.32,276.48,276.14,276.18,42370.0,267.6279,267.7828,267.4535,267.4923,42370.0
2019-07-18 15:55:00,276.21,276.74,276.21,276.62,83248.0,267.5213,268.0347,267.5213,267.9184,83248.0
2019-07-19 09:30:00,279.43,279.48,277.54,278.55,180007.0,270.64,270.6885,268.8095,269.7877,180007.0
2019-07-19 09:35:00,278.45,279.06,278.45,278.78,60732.0,269.6909,270.2817,269.6909,270.0105,60732.0
2019-07-19 09:40:00,278.78,278.78,278.11,278.23,57847.0,270.0105,270.0105,269.3616,269.4778,57847.0
2019-07-19 09:45:00,278.18,278.21,277.34,277.91,45074.0,269.4294,269.4584,268.6158,269.1679,45074.0
2019-07-19 09:50:00,278.05,278.34,277.85,278.28,16919.0,269.3035,269.5843,269.1097,269.5262,16919.0
2019-07-19 09:55:00,278.3,279.15,278.25,279.15,41828.0,269.5456,270.3688,269.4972,270.3688,41828.0
2019-07-19 10:00:00,279.05,279.26,278.72,279.15,18549.0,270.272,270.4754,269.9524,270.3688,18549.0
2019-07-19 10:05:00,279.06,279.07,278.46,278.5,21269.0,270.2817,270.2914,269.7006,269.7393,21269.0
2019-07-19 10:10:00,278.38,278.93,278.38,278.85,13239.0,269.6231,270.1558,269.6231,270.0783,13239.0
2019-07-19 10:15:00,278.8,279.25,278.8,278.92,17490.0,270.0299,270.4657,270.0299,270.1461,17490.0
2019-07-19 10:20:00,278.96,279.22,278.81,279.13,15256.0,270.1848,270.4366,270.0395,270.3495,15256.0
2019-07-19 10:25:00,279.09,279.17,278.77,278.89,22395.0,270.3107,270.3882,270.0008,270.117,22395.0
2019-07-19 10:30:00,278.92,279.08,278.68,278.74,17882.0,270.1461,270.3011,269.9136,269.9717,17882.0
2019-07-19 10:35:00,278.69,278.97,278.58,278.82,17953.0,269.9233,270.1945,269.8168,270.0492,17953.0
2019-07-19 10:40:00,278.86,279.06,278.78,278.94,15777.0,270.088,270.2817,270.0105,270.1655,15777.0
2019-07-19 10:45:00,278.89,278.97,278.5,278.56,28653.0,270.117,270.1945,269.7393,269.7974,28653.0
2019-07-19 10:50:00,278.5,278.57,277.96,278.1,37547.0,269.7393,269.8071,269.2163,269.3519,37547.0
2019-07-19 10:55:00,278.1,278.5,277.92,278.27,28337.0,269.3519,269.7393,269.1775,269.5165,28337.0
2019-07-19 11:00:00,278.22,278.33,278.17,278.29,18003.0,269.4681,269.5746,269.4197,269.5359,18003.0
2019-07-19 11:05:00,278.28,278.6,278.12,278.6,14479.0,269.5262,269.8362,269.3712,269.8362,14479.0
2019-07-19 11:10:00,278.65,278.81,278.46,278.58,12094.0,269.8846,270.0395,269.7006,269.8168,12094.0
2019-07-19 11:15:00,278.56,278.68,278.4,278.56,14258.0,269.7974,269.9136,269.6424,269.7974,14258.0
2019-07-19 11:20:00,278.56,278.57,278.24,278.32,11145.0,269.7974,269.8071,269.4875,269.565,11145.0
2019-07-19 11:25:00,278.3,278.36,278.23,278.25,15553.0,269.5456,269.6037,269.4778,269.4972,15553.0
2019-07-19 11:30:00,278.25,278.38,278.23,278.25,9973.0,269.4972,269.6231,269.4778,269.4972,9973.0
2019-07-19 11:35:00,278.28,278.33,277.93,278.01,21709.0,269.5262,269.5746,269.1872,269.2647,21709.0
2019-07-19 11:40:00,278.0,278.01,277.65,277.88,27504.0,269.255,269.2647,268.916,269.1388,27504.0
2019-07-19 11:45:00,277.79,277.79,277.56,277.75,23939.0,269.0516,269.0516,268.8289,269.0129,23939.0
2019-07-19 11:50:00,277.76,277.92,277.64,277.92,14009.0,269.0226,269.1775,268.9063,269.1775,14009.0
2019-07-19 11:55:00,277.9,278.0,277.83,277.92,12404.0,269.1582,269.255,269.0904,269.1775,12404.0
2019-07-19 12:00:00,277.93,278.1,277.93,278.09,17573.0,269.1872,269.3519,269.1872,269.3422,17573.0
2019-07-19 12:05:00,278.1,278.34,278.05,278.27,9735.0,269.3519,269.5843,269.3035,269.5165,9735.0
2019-07-19 12:10:00,278.29,278.53,278.22,278.51,10114.0,269.5359,269.7684,269.4681,269.749,10114.0
2019-07-19 12:15:00,278.55,278.62,278.39,278.57,9168.0,269.7877,269.8555,269.6328,269.8071,9168.0
2019-07-19 12:20:00,278.6,278.6,278.44,278.47,7216.0,269.8362,269.8362,269.6812,269.7102,7216.0
2019-07-19 12:25:00,278.49,278.68,278.48,278.68,9248.0,269.7296,269.9136,269.7199,269.9136,9248.0
2019-07-19 12:30:00,278.69,278.98,278.69,278.83,15670.0,269.9233,270.2042,269.9233,270.0589,15670.0
2019-07-19 12:35:00,278.85,278.91,278.79,278.83,9307.0,270.0783,270.1364,270.0202,270.0589,9307.0
2019-07-19 12:40:00,278.84,279.0,278.8,278.9,14775.0,270.0686,270.2236,270.0299,270.1267,14775.0
2019-07-19 12:45:00,278.92,278.94,278.78,278.89,11629.0,270.1461,270.1655,270.0105,270.117,11629.0
2019-07-19 12:50:00,278.88,279.0,278.79,278.84,10210.0,270.1073,270.2236,270.0202,270.0686,10210.0
2019-07-19 12:55:00,278.81,278.87,278.73,278.74,21284.0,270.0395,270.0977,269.9621,269.9717,21284.0
2019-07-19 13:00:00,278.78,278.8,278.33,278.34,15969.0,270.0105,270.0299,269.5746,269.5843,15969.0
2019-07-19 13:05:00,278.33,278.57,278.27,278.38,15038.0,269.5746,269.8071,269.5165,269.6231,15038.0
2019-07-19 13:10:00,278.41,278.62,278.41,278.62,20541.0,269.6521,269.8555,269.6521,269.8555,20541.0
2019-07-19 13:15:00,278.56,278.84,278.51,278.79,29686.0,269.7974,270.0686,269.749,270.0202,29686.0
2019-07-19 13:20:00,278.79,278.8,278.3,278.3,20284.0,270.0202,270.0299,269.5456,269.5456,20284.0
2019-07-19 13:25:00,278.31,278.58,278.31,278.45,9836.0,269.5553,269.8168,269.5553,269.6909,9836.0
2019-07-19 13:30:00,278.46,278.5,278.36,278.4,9101.0,269.7006,269.7393,269.6037,269.6424,9101.0
2019-07-19 13:35:00,278.38,278.4,278.06,278.12,13333.0,269.6231,269.6424,269.3131,269.3712,13333.0
2019-07-19 13:40:00,278.08,278.15,277.98,278.0,15340.0,269.3325,269.4003,269.2357,269.255,15340.0
2019-07-19 13:45:00,278.0,278.22,277.97,278.19,9825.0,269.255,269.4681,269.226,269.439,9825.0
2019-07-19 13:50:00,278.17,278.35,278.15,278.26,15906.0,269.4197,269.594,269.4003,269.5068,15906.0
2019-07-19 13:55:00,278.24,278.27,277.89,278.04,19495.0,269.4875,269.5165,269.1485,269.2938,19495.0
2019-07-19 14:00:00,278.06,278.25,277.97,278.01,12281.0,269.3131,269.4972,269.226,269.2647,12281.0
2019-07-19 14:05:00,278.01,278.04,277.55,277.63,27961.0,269.2647,269.2938,268.8192,268.8967,27961.0
2019-07-19 14:10:00,277.62,277.72,277.36,277.43,14038.0,268.887,268.9838,268.6352,268.703,14038.0
2019-07-19 14:15:00,277.47,277.51,277.18,277.19,10568.0,268.7417,268.7804,268.4608,268.4705,10568.0
2019-07-19 14:20:00,277.19,277.5,277.09,277.11,15344.0,268.4705,268.7708,268.3737,268.393,15344.0
2019-07-19 14:25:00,277.06,277.21,276.92,276.92,11275.0,268.3446,268.4899,268.209,268.209,11275.0
2019-07-19 14:30:00,276.96,277.37,276.96,277.18,23838.0,268.2477,268.6448,268.2477,268.4608,23838.0
2019-07-19 14:35:00,277.16,277.18,276.93,277.04,13496.0,268.4414,268.4608,268.2187,268.3252,13496.0
2019-07-19 14:40:00,277.05,277.31,277.04,277.11,11401.0,268.3349,268.5867,268.3252,268.393,11401.0
2019-07-19 14:45:00,277.07,277.31,277.02,277.31,6414.0,268.3543,268.5867,268.3059,268.5867,6414.0
2019-07-19 14:50:00,277.37,277.38,277.15,277.17,12795.0,268.6448,268.6545,268.4318,268.4511,12795.0
2019-07-19 14:55:00,277.19,277.37,277.0,277.15,15403.0,268.4705,268.6448,268.2865,268.4318,15403.0
2019-07-19 15:00:00,277.09,277.23,276.83,276.88,24044.0,268.3737,268.5092,268.1218,268.1703,24044.0
2019-07-19 15:05:00,276.78,276.98,276.71,276.85,23739.0,268.0734,268.2671,268.0056,268.1412,23739.0
2019-07-19 15:10:00,276.86,276.88,276.48,276.69,20652.0,268.1509,268.1703,267.7828,267.9862,20652.0
2019-07-19 15:15:00,276.71,276.82,276.42,276.57,24827.0,268.0056,268.1121,267.7247,267.87,24827.0
2019-07-19 15:20:00,276.58,276.58,275.74,276.33,57083.0,267.8797,267.8797,267.0661,267.6376,57083.0
2019-07-19 15:25:00,276.31,276.43,275.93,276.08,32671.0,267.6182,267.7344,267.2501,267.3954,32671.0
2019-07-19 15:30:00,276.08,276.6,276.08,276.42,29059.0,267.3954,267.8991,267.3954,267.7247,29059.0
2019-07-19 15:35:00,276.4,276.61,276.4,276.53,31809.0,267.7054,267.9087,267.7054,267.8313,31809.0
2019-07-19 15:40:00,276.53,276.76,276.41,276.7,41693.0,267.8313,268.054,267.715,267.9959,41693.0
2019-07-19 15:45:00,276.68,276.68,275.95,276.03,54243.0,267.9765,267.9765,267.2695,267.347,54243.0
2019-07-19 15:50:00,276.05,276.15,275.78,276.07,81053.0,267.3664,267.4632,267.1049,267.3857,81053.0
2019-07-19 15:55:00,276.01,276.11,275.42,275.6,186127.0,267.3276,267.4245,266.7562,266.9305,186127.0
2019-07-22 09:30:00,276.91,277.21,276.09,276.63,65816.0,268.1993,268.4899,267.4051,267.9281,65816.0
2019-07-22 09:35:00,276.61,277.01,276.2,276.35,34276.0,267.9087,268.2962,267.5116,267.6569,34276.0
2019-07-22 09:40:00,276.49,276.85,276.25,276.25,20658.0,267.7925,268.1412,267.5601,267.5601,20658.0
2019-07-22 09:45:00,276.26,276.38,276.07,276.35,19132.0,267.5698,267.686,267.3857,267.6569,19132.0
2019-07-22 09:50:00,276.54,276.83,276.12,276.79,12168.0,267.841,268.1218,267.4342,268.0831,12168.0
2019-07-22 09:55:00,276.79,277.28,276.75,277.17,24673.0,268.0831,268.5577,268.0443,268.4511,24673.0
2019-07-22 10:00:00,277.26,277.55,277.26,277.4,17748.0,268.5383,268.8192,268.5383,268.6739,17748.0
2019-07-22 10:05:00,277.53,277.69,277.04,277.13,17497.0,268.7998,268.9548,268.3252,268.4124,17497.0
2019-07-22 10:10:00,277.15,277.45,277.1,277.41,7452.0,268.4318,268.7223,268.3833,268.6836,7452.0
2019-07-22 10:15:00,277.4,277.47,277.04,277.13,13339.0,268.6739,268.7417,268.3252,268.4124,13339.0
2019-07-22 10:20:00,277.09,277.1,276.42,276.5,12776.0,268.3737,268.3833,267.7247,267.8022,12776.0
2019-07-22 10:25:00,276.45,276.84,276.44,276.8,24637.0,267.7538,268.1315,267.7441,268.0928,24637.0
2019-07-22 10:30:00,276.84,277.27,276.84,277.12,16480.0,268.1315,268.548,268.1315,268.4027,16480.0
2019-07-22 10:35:00,277.13,277.6,277.13,277.57,15065.0,268.4124,268.8676,268.4124,268.8386,15065.0
2019-07-22 10:40:00,277.65,277.69,277.13,277.22,27515.0,268.916,268.9548,268.4124,268.4996,27515.0
2019-07-22 10:45:00,277.24,277.58,277.05,277.58,12587.0,268.5189,268.8482,268.3349,268.8482,12587.0
2019-07-22 10:50:00,277.57,277.59,277.27,277.42,7608.0,268.8386,268.8579,268.548,268.6933,7608.0
2019-07-22 10:55:00,277.43,277.73,277.41,277.5,17967.0,268.703,268.9935,268.6836,268.7708,17967.0
2019-07-22 11:00:00,277.5,277.86,277.49,277.79,17553.0,268.7708,269.1194,268.7611,269.0516,17553.0
2019-07-22 11:05:00,277.86,278.13,277.78,277.89,22017.0,269.1194,269.3809,269.0419,269.1485,22017.0
2019-07-22 11:10:00,277.89,277.96,277.66,277.81,39269.0,269.1485,269.2163,268.9257,269.071,39269.0
2019-07-22 11:15:00,277.84,277.88,277.44,277.75,29378.0,269.1001,269.1388,268.7126,269.0129,29378.0
2019-07-22 11:20:00,277.75,277.77,277.33,277.53,25805.0,269.0129,269.0323,268.6061,268.7998,25805.0
2019-07-22 11:25:00,277.53,277.7,277.36,277.56,19352.0,268.7998,268.9645,268.6352,268.8289,19352.0
2019-07-22 11:30:00,277.56,277.68,277.3,277.38,23752.0,268.8289,268.9451,268.577,268.6545,23752.0
2019-07-22 11:35:00,277.3,277.42,277.12,277.38,20318.0,268.577,268.6933,268.4027,268.6545,20318.0
2019-07-22 11:40:00,277.39,277.63,277.39,277.4,14081.0,268.6642,268.8967,268.6642,268.6739,14081.0
2019-07-22 11:45:00,277.41,277.7,277.37,277.61,8093.0,268.6836,268.9645,268.6448,268.8773,8093.0
2019-07-22 11:50:00,277.61,278.03,277.61,278.01,12460.0,268.8773,269.2841,268.8773,269.2647,12460.0
2019-07-22 11:55:00,278.02,278.11,277.93,278.0,8214.0,269.2744,269.3616,269.1872,269.255,8214.0
2019-07-22 12:00:00,278.03,278.1,277.71,277.91,8455.0,269.2841,269.3519,268.9741,269.1679,8455.0
2019-07-22 12:05:00,277.93,278.09,277.91,277.97,6325.0,269.1872,269.3422,269.1679,269.226,6325.0
2019-07-22 12:10:00,278.04,278.27,278.03,278.27,11412.0,269.2938,269.5165,269.2841,269.5165,11412.0
2019-07-22 12:15:00,278.27,278.61,278.18,278.45,12715.0,269.5165,269.8458,269.4294,269.6909,12715.0
2019-07-22 12:20:00,278.48,278.58,278.35,278.5,9004.0,269.7199,269.8168,269.594,269.7393,9004.0
2019-07-22 12:25:00,278.48,278.61,278.44,278.61,6003.0,269.7199,269.8458,269.6812,269.8458,6003.0
2019-07-22 12:30:00,278.61,278.61,278.28,278.29,8027.0,269.8458,269.8458,269.5262,269.5359,8027.0
2019-07-22 12:35:00,278.32,278.58,278.21,278.48,10537.0,269.565,269.8168,269.4584,269.7199,10537.0
2019-07-22 12:40:00,278.42,278.58,278.36,278.57,8361.0,269.6618,269.8168,269.6037,269.8071,8361.0
2019-07-22 12:45:00,278.55,278.71,278.49,278.49,10612.0,269.7877,269.9427,269.7296,269.7296,10612.0
2019-07-22 12:50:00,278.55,278.55,278.38,278.4,5448.0,269.7877,269.7877,269.6231,269.6424,5448.0
2019-07-22 12:55:00,278.37,278.6,278.35,278.46,9598.0,269.6134,269.8362,269.594,269.7006,9598.0
2019-07-22 13:00:00,278.46,278.52,278.26,278.4,7535.0,269.7006,269.7587,269.5068,269.6424,7535.0
2019-07-22 13:05:00,278.41,278.41,278.3,278.35,8992.0,269.6521,269.6521,269.5456,269.594,8992.0
2019-07-22 13:10:00,278.41,278.42,278.28,278.37,8223.0,269.6521,269.6618,269.5262,269.6134,8223.0
2019-07-22 13:15:00,278.36,278.49,278.35,278.45,8206.0,269.6037,269.7296,269.594,269.6909,8206.0
2019-07-22 13:20:00,278.48,278.6,278.4,278.4,5266.0,269.7199,269.8362,269.6424,269.6424,5266.0
2019-07-22 13:25:00,278.49,278.61,278.48,278.54,6503.0,269.7296,269.8458,269.7199,269.778,6503.0
2019-07-22 13:30:00,278.55,278.73,278.53,278.59,9264.0,269.7877,269.9621,269.7684,269.8265,9264.0
2019-07-22 13:35:00,278.57,278.78,278.56,278.78,6422.0,269.8071,270.0105,269.7974,270.0105,6422.0
2019-07-22 13:40:00,278.8,278.97,278.8,278.86,7382.0,270.0299,270.1945,270.0299,270.088,7382.0
2019-07-22 13:45:00,278.89,278.96,278.84,278.91,8917.0,270.117,270.1848,270.0686,270.1364,8917.0
2019-07-22 13:50:00,278.99,279.07,278.9,278.92,10311.0,270.2139,270.2914,270.1267,270.1461,10311.0
2019-07-22 13:55:00,278.91,279.07,278.86,278.9,11029.0,270.1364,270.2914,270.088,270.1267,11029.0
2019-07-22 14:00:00,278.9,279.02,278.84,279.02,14298.0,270.1267,270.2429,270.0686,270.2429,14298.0
2019-07-22 14:05:00,279.02,279.2,279.0,279.04,18963.0,270.2429,270.4173,270.2236,270.2623,18963.0
2019-07-22 14:10:00,279.03,279.07,278.81,278.95,10418.0,270.2526,270.2914,270.0395,270.1751,10418.0
2019-07-22 14:15:00,278.95,279.09,278.95,279.0,7694.0,270.1751,270.3107,270.1751,270.2236,7694.0
2019-07-22 14:20:00,278.98,279.11,278.95,279.01,14289.0,270.2042,270.3301,270.1751,270.2333,14289.0
2019-07-22 14:25:00,279.0,279.03,278.91,278.96,9860.0,270.2236,270.2526,270.1364,270.1848,9860.0
2019-07-22 14:30:00,278.94,278.95,278.78,278.87,48421.0,270.1655,270.1751,270.0105,270.0977,48421.0
2019-07-22 14:35:00,278.85,278.85,278.51,278.51,9077.0,270.0783,270.0783,269.749,269.749,9077.0
2019-07-22 14:40:00,278.51,278.58,278.42,278.51,16004.0,269.749,269.8168,269.6618,269.749,16004.0
2019-07-22 14:45:00,278.52,278.71,278.46,278.62,7649.0,269.7587,269.9427,269.7006,269.8555,7649.0
2019-07-22 14:50:00,278.65,278.77,278.62,278.7,10664.0,269.8846,270.0008,269.8555,269.933,10664.0
2019-07-22 14:55:00,278.73,278.95,278.73,278.95,8994.0,269.9621,270.1751,269.9621,270.1751,8994.0
2019-07-22 15:00:00,278.92,279.36,278.89,279.21,22810.0,270.1461,270.5722,270.117,270.427,22810.0
2019-07-22 15:05:00,279.19,279.31,279.03,279.07,22503.0,270.4076,270.5238,270.2526,270.2914,22503.0
2019-07-22 15:10:00,279.09,279.09,278.69,278.78,14976.0,270.3107,270.3107,269.9233,270.0105,14976.0
2019-07-22 15:15:00,278.82,278.95,278.7,278.82,15144.0,270.0492,270.1751,269.933,270.0492,15144.0
2019-07-22 15:20:00,278.84,278.84,278.41,278.48,16505.0,270.0686,270.0686,269.6521,269.7199,16505.0
2019-07-22 15:25:00,278.46,278.49,278.32,278.46,13382.0,269.7006,269.7296,269.565,269.7006,13382.0
2019-07-22 15:30:00,278.5,278.53,278.14,278.14,17290.0,269.7393,269.7684,269.3906,269.3906,17290.0
2019-07-22 15:35:00,278.16,278.33,278.13,278.13,30535.0,269.41,269.5746,269.3809,269.3809,30535.0
2019-07-22 15:40:00,278.13,278.24,278.02,278.1,25322.0,269.3809,269.4875,269.2744,269.3519,25322.0
2019-07-22 15:45:00,278.09,278.2,278.04,278.19,26964.0,269.3422,269.4487,269.2938,269.439,26964.0
2019-07-22 15:50:00,278.22,278.57,278.22,278.46,50517.0,269.4681,269.8071,269.4681,269.7006,50517.0
2019-07-22 15:55:00,278.47,278.6,278.37,278.59,91480.0,269.7102,269.8362,269.6134,269.8265,91480.0
2019-07-23 09:30:00,280.05,280.42,279.2,279.76,91029.0,271.2405,271.5989,270.4173,270.9597,91029.0
2019-07-23 09:35:00,279.77,280.16,278.6,278.62,22437.0,270.9693,271.3471,269.8362,269.8555,22437.0
2019-07-23 09:40:00,278.53,278.84,278.27,278.33,30942.0,269.7684,270.0686,269.5165,269.5746,30942.0
2019-07-23 09:45:00,278.23,278.41,277.68,278.14,34313.0,269.4778,269.6521,268.9451,269.3906,34313.0
2019-07-23 09:50:00,278.16,278.34,277.7,278.19,40980.0,269.41,269.5843,268.9645,269.439,40980.0
2019-07-23 09:55:00,278.24,278.44,278.08,278.39,14775.0,269.4875,269.6812,269.3325,269.6328,14775.0
2019-07-23 10:00:00,278.44,279.09,278.32,279.0,35660.0,269.6812,270.3107,269.565,270.2236,35660.0
2019-07-23 10:05:00,278.99,279.07,278.47,278.48,23243.0,270.2139,270.2914,269.7102,269.7199,23243.0
2019-07-23 10:10:00,278.5,278.6,278.17,278.24,16043.0,269.7393,269.8362,269.4197,269.4875,16043.0
2019-07-23 10:15:00,278.2,278.52,278.05,278.38,13630.0,269.4487,269.7587,269.3035,269.6231,13630.0
2019-07-23 10:20:00,278.44,278.65,278.28,278.58,17055.0,269.6812,269.8846,269.5262,269.8168,17055.0
2019-07-23 10:25:00,278.6,278.81,278.55,278.73,12801.0,269.8362,270.0395,269.7877,269.9621,12801.0
2019-07-23 10:30:00,278.66,279.23,278.64,279.21,16669.0,269.8943,270.4463,269.8749,270.427,16669.0
2019-07-23 10:35:00,279.24,279.6,279.24,279.39,16210.0,270.456,270.8047,270.456,270.6013,16210.0
2019-07-23 10:40:00,279.4,279.42,278.98,279.26,10222.0,270.611,270.6304,270.2042,270.4754,10222.0
2019-07-23 10:45:00,279.26,279.31,278.98,279.09,13595.0,270.4754,270.5238,270.2042,270.3107,13595.0
2019-07-23 10:50:00,279.09,279.29,279.08,279.18,10365.0,270.3107,270.5044,270.3011,270.3979,10365.0
2019-07-23 10:55:00,279.16,279.43,279.0,279.0,10782.0,270.3785,270.64,270.2236,270.2236,10782.0
2019-07-23 11:00:00,278.91,278.94,278.67,278.69,9607.0,270.1364,270.1655,269.9039,269.9233,9607.0
2019-07-23 11:05:00,278.69,278.87,278.59,278.85,10646.0,269.9233,270.0977,269.8265,270.0783,10646.0
2019-07-23 11:10:00,278.92,279.11,278.89,279.01,14149.0,270.1461,270.3301,270.117,270.2333,14149.0
2019-07-23 11:15:00,279.01,279.04,278.9,278.93,7573.0,270.2333,270.2623,270.1267,270.1558,7573.0
2019-07-23 11:20:00,278.93,279.03,278.73,278.99,14521.0,270.1558,270.2526,269.9621,270.2139,14521.0
2019-07-23 11:25:00,278.99,278.99,278.58,278.7,15103.0,270.2139,270.2139,269.8168,269.933,15103.0
2019-07-23 11:30:00,278.7,278.7,278.37,278.37,9841.0,269.933,269.933,269.6134,269.6134,9841.0
2019-07-23 11:35:00,278.36,278.4,278.02,278.22,10982.0,269.6037,269.6424,269.2744,269.4681,10982.0
2019-07-23 11:40:00,278.19,278.21,278.03,278.14,14042.0,269.439,269.4584,269.2841,269.3906,14042.0
2019-07-23 11:45:00,278.17,278.2,277.8,277.91,16109.0,269.4197,269.4487,269.0613,269.1679,16109.0
2019-07-23 11:50:00,277.93,277.98,277.67,277.74,15702.0,269.1872,269.2357,268.9354,269.0032,15702.0
2019-07-23 11:55:00,277.81,277.82,277.55,277.79,14177.0,269.071,269.0807,268.8192,269.0516,14177.0
2019-07-23 12:00:00,277.78,277.78,277.0,277.21,19707.0,269.0419,269.0419,268.2865,268.4899,19707.0
2019-07-23 12:05:00,277.21,277.47,277.17,277.4,8156.0,268.4899,268.7417,268.4511,268.6739,8156.0
2019-07-23 12:10:00,277.4,277.59,277.23,277.43,35830.0,268.6739,268.8579,268.5092,268.703,35830.0
2019-07-23 12:15:00,277.37,277.51,277.27,277.4,10236.0,268.6448,268.7804,268.548,268.6739,10236.0
2019-07-23 12:20:00,277.4,277.5,277.29,277.37,7013.0,268.6739,268.7708,268.5674,268.6448,7013.0
2019-07-23 12:25:00,277.32,277.34,276.95,276.98,22026.0,268.5964,268.6158,268.2381,268.2671,22026.0
2019-07-23 12:30:00,276.96,277.3,276.9,277.25,12359.0,268.2477,268.577,268.1896,268.5286,12359.0
2019-07-23 12:35:00,277.3,277.44,277.22,277.36,5988.0,268.577,268.7126,268.4996,268.6352,5988.0
2019-07-23 12:40:00,277.34,277.57,277.31,277.57,8490.0,268.6158,268.8386,268.5867,268.8386,8490.0
2019-07-23 12:45:00,277.57,277.77,277.52,277.77,14733.0,268.8386,269.0323,268.7901,269.0323,14733.0
2019-07-23 12:50:00,277.76,277.79,277.45,277.48,10114.0,269.0226,269.0516,268.7223,268.7514,10114.0
2019-07-23 12:55:00,277.48,277.76,277.48,277.75,7245.0,268.7514,269.0226,268.7514,269.0129,7245.0
2019-07-23 13:00:00,277.75,277.82,277.57,277.67,9499.0,269.0129,269.0807,268.8386,268.9354,9499.0
2019-07-23 13:05:00,277.78,278.06,277.76,278.04,33813.0,269.0419,269.3131,269.0226,269.2938,33813.0
2019-07-23 13:10:00,278.01,278.15,277.9,278.12,7240.0,269.2647,269.4003,269.1582,269.3712,7240.0
2019-07-23 13:15:00,278.12,278.16,278.04,278.11,8833.0,269.3712,269.41,269.2938,269.3616,8833.0
2019-07-23 13:20:00,278.07,278.07,277.87,278.05,11859.0,269.3228,269.3228,269.1291,269.3035,11859.0
2019-07-23 13:25:00,278.09,278.4,278.06,278.39,16885.0,269.3422,269.6424,269.3131,269.6328,16885.0
2019-07-23 13:30:00,278.39,278.51,278.35,278.42,13726.0,269.6328,269.749,269.594,269.6618,13726.0
2019-07-23 13:35:00,278.45,278.56,278.32,278.55,7380.0,269.6909,269.7974,269.565,269.7877,7380.0
2019-07-23 13:40:00,278.54,279.55,278.52,279.23,50348.0,269.778,270.7563,269.7587,270.4463,50348.0
2019-07-23 13:45:00,279.28,279.39,279.01,279.08,7004.0,270.4948,270.6013,270.2333,270.3011,7004.0
2019-07-23 13:50:00,279.05,279.06,278.89,279.0,7708.0,270.272,270.2817,270.117,270.2236,7708.0
2019-07-23 13:55:00,279.05,279.46,279.04,279.35,10306.0,270.272,270.6691,270.2623,270.5626,10306.0
2019-07-23 14:00:00,279.39,279.44,278.89,279.0,12343.0,270.6013,270.6497,270.117,270.2236,12343.0
2019-07-23 14:05:00,279.0,279.12,278.84,278.9,10579.0,270.2236,270.3398,270.0686,270.1267,10579.0
2019-07-23 14:10:00,278.91,279.03,278.8,278.9,10110.0,270.1364,270.2526,270.0299,270.1267,10110.0
2019-07-23 14:15:00,278.95,278.97,278.84,278.88,6321.0,270.1751,270.1945,270.0686,270.1073,6321.0
2019-07-23 14:20:00,278.87,278.97,278.86,278.88,5678.0,270.0977,270.1945,270.088,270.1073,5678.0
2019-07-23 14:25:00,278.84,278.91,278.79,278.85,14674.0,270.0686,270.1364,270.0202,270.0783,14674.0
2019-07-23 14:30:00,278.92,279.03,278.8,278.85,12440.0,270.1461,270.2526,270.0299,270.0783,12440.0
2019-07-23 14:35:00,278.85,278.94,278.72,278.74,12227.0,270.0783,270.1655,269.9524,269.9717,12227.0
2019-07-23 14:40:00,278.69,278.98,278.67,278.94,10171.0,269.9233,270.2042,269.9039,270.1655,10171.0
2019-07-23 14:45:00,278.97,278.98,278.82,278.92,9255.0,270.1945,270.2042,270.0492,270.1461,9255.0
2019-07-23 14:50:00,278.9,279.1,278.88,279.01,8602.0,270.1267,270.3204,270.1073,270.2333,8602.0
2019-07-23 14:55:00,279.01,279.14,278.99,278.99,13085.0,270.2333,270.3592,270.2139,270.2139,13085.0
2019-07-23 15:00:00,279.0,279.0,278.69,278.77,12204.0,270.2236,270.2236,269.9233,270.0008,12204.0
2019-07-23 15:05:00,278.77,278.77,278.64,278.72,15132.0,270.0008,270.0008,269.8749,269.9524,15132.0
2019-07-23 15:10:00,278.73,278.81,278.58,278.6,15182.0,269.9621,270.0395,269.8168,269.8362,15182.0
2019-07-23 15:15:00,278.63,278.71,278.49,278.7,13593.0,269.8652,269.9427,269.7296,269.933,13593.0
2019-07-23 15:20:00,278.7,278.79,278.65,278.74,18724.0,269.933,270.0202,269.8846,269.9717,18724.0
2019-07-23 15:25:00,278.75,278.97,278.65,278.75,20644.0,269.9814,270.1945,269.8846,269.9814,20644.0
2019-07-23 15:30:00,278.8,279.05,278.76,279.03,17963.0,270.0299,270.272,269.9911,270.2526,17963.0
2019-07-23 15:35:00,279.04,279.04,278.79,278.79,23852.0,270.2623,270.2623,270.0202,270.0202,23852.0
2019-07-23 15:40:00,278.79,278.9,278.62,278.79,28230.0,270.0202,270.1267,269.8555,270.0202,28230.0
2019-07-23 15:45:00,278.75,278.9,278.72,278.74,23943.0,269.9814,270.1267,269.9524,269.9717,23943.0
2019-07-23 15:50:00,278.72,278.88,278.62,278.66,46663.0,269.9524,270.1073,269.8555,269.8943,46663.0
2019-07-23 15:55:00,278.68,279.04,278.52,278.97,101338.0,269.9136,270.2623,269.7587,270.1945,101338.0
2019-07-24 09:30:00,278.17,278.6,277.38,277.54,65262.0,269.4197,269.8362,268.6545,268.8095,65262.0
2019-07-24 09:35:00,277.57,277.67,276.74,276.74,36657.0,268.8386,268.9354,268.0347,268.0347,36657.0
2019-07-24 09:40:00,276.73,277.03,276.38,276.78,33951.0,268.025,268.3155,267.686,268.0734,33951.0
2019-07-24 09:45:00,276.77,277.33,276.75,277.06,22312.0,268.0637,268.6061,268.0443,268.3446,22312.0
2019-07-24 09:50:00,277.01,278.13,277.0,277.66,26691.0,268.2962,269.3809,268.2865,268.9257,26691.0
2019-07-24 09:55:00,277.71,278.04,277.36,277.63,29951.0,268.9741,269.2938,268.6352,268.8967,29951.0
2019-07-24 10:00:00,277.63,277.92,277.58,277.78,25843.0,268.8967,269.1775,268.8482,269.0419,25843.0
2019-07-24 10:05:00,277.75,278.0,277.62,277.63,18986.0,269.0129,269.255,268.887,268.8967,18986.0
2019-07-24 10:10:00,277.74,277.79,277.24,277.44,28060.0,269.0032,269.0516,268.5189,268.7126,28060.0
2019-07-24 10:15:00,277.4,277.52,276.87,276.94,33365.0,268.6739,268.7901,268.1606,268.2284,33365.0
2019-07-24 10:20:00,276.9,277.02,276.68,276.74,19150.0,268.1896,268.3059,267.9765,268.0347,19150.0
2019-07-24 10:25:00,276.67,276.88,276.55,276.76,15509.0,267.9669,268.1703,267.8506,268.054,15509.0
2019-07-24 10:30:00,276.77,277.04,276.77,277.02,16814.0,268.0637,268.3252,268.0637,268.3059,16814.0
2019-07-24 10:35:00,276.98,277.34,276.96,277.3,20202.0,268.2671,268.6158,268.2477,268.577,20202.0
2019-07-24 10:40:00,277.32,277.52,277.3,277.46,24719.0,268.5964,268.7901,268.577,268.732,24719.0
2019-07-24 10:45:00,277.52,277.54,277.22,277.47,18514.0,268.7901,268.8095,268.4996,268.7417,18514.0
2019-07-24 10:50:00,277.5,277.54,277.24,277.4,20760.0,268.7708,268.8095,268.5189,268.6739,20760.0
2019-07-24 10:55:00,277.35,277.4,277.06,277.2,21721.0,268.6255,268.6739,268.3446,268.4802,21721.0
2019-07-24 11:00:00,277.19,277.21,276.85,277.1,23446.0,268.4705,268.4899,268.1412,268.3833,23446.0
2019-07-24 11:05:00,277.05,277.13,276.85,276.99,14741.0,268.3349,268.4124,268.1412,268.2768,14741.0
2019-07-24 11:10:00,277.06,277.26,276.99,277.19,11089.0,268.3446,268.5383,268.2768,268.4705,11089.0
2019-07-24 11:15:00,277.16,277.36,277.04,277.14,22057.0,268.4414,268.6352,268.3252,268.4221,22057.0
2019-07-24 11:20:00,277.15,277.15,276.68,276.83,19636.0,268.4318,268.4318,267.9765,268.1218,19636.0
2019-07-24 11:25:00,276.85,276.86,276.68,276.79,14253.0,268.1412,268.1509,267.9765,268.0831,14253.0
2019-07-24 11:30:00,276.82,277.02,276.76,276.95,30373.0,268.1121,268.3059,268.054,268.2381,30373.0
2019-07-24 11:35:00,276.94,277.3,276.89,277.23,18140.0,268.2284,268.577,268.1799,268.5092,18140.0
2019-07-24 11:40:00,277.2,277.21,276.95,277.1,9820.0,268.4802,268.4899,268.2381,268.3833,9820.0
2019-07-24 11:45:00,277.09,277.16,276.86,276.96,9455.0,268.3737,268.4414,268.1509,268.2477,9455.0
2019-07-24 11:50:00,276.96,277.03,276.91,277.0,7512.0,268.2477,268.3155,268.1993,268.2865,7512.0
2019-07-24 11:55:00,277.01,277.08,276.81,277.07,24282.0,268.2962,268.364,268.1025,268.3543,24282.0
2019-07-24 12:00:00,277.08,277.49,277.08,277.46,12601.0,268.364,268.7611,268.364,268.732,12601.0
2019-07-24 12:05:00,277.48,277.51,277.3,277.44,8610.0,268.7514,268.7804,268.577,268.7126,8610.0
2019-07-24 12:10:00,277.45,277.65,277.35,277.38,18115.0,268.7223,268.916,268.6255,268.6545,18115.0
2019-07-24 12:15:00,277.35,277.52,277.19,277.29,11390.0,268.6255,268.7901,268.4705,268.5674,11390.0
2019-07-24 12:20:00,277.26,277.45,277.18,277.42,11220.0,268.5383,268.7223,268.4608,268.6933,11220.0
2019-07-24 12:25:00,277.43,277.44,277.31,277.42,6073.0,268.703,268.7126,268.5867,268.6933,6073.0
2019-07-24 12:30:00,277.39,277.5,277.34,277.47,18506.0,268.6642,268.7708,268.6158,268.7417,18506.0
2019-07-24 12:35:00,277.47,277.5,277.42,277.46,7522.0,268.7417,268.7708,268.6933,268.732,7522.0
2019-07-24 12:40:00,277.47,277.75,277.45,277.75,8692.0,268.7417,269.0129,268.7223,269.0129,8692.0
2019-07-24 12:45:00,277.74,277.77,277.61,277.75,12609.0,269.0032,269.0323,268.8773,269.0129,12609.0
2019-07-24 12:50:00,277.75,277.92,277.74,277.89,9891.0,269.0129,269.1775,269.0032,269.1485,9891.0
2019-07-24 12:55:00,277.9,278.05,277.85,277.93,12964.0,269.1582,269.3035,269.1097,269.1872,12964.0
2019-07-24 13:00:00,277.95,278.0,277.76,277.96,7400.0,269.2066,269.255,269.0226,269.2163,7400.0
2019-07-24 13:05:00,277.91,278.01,277.8,277.95,10468.0,269.1679,269.2647,269.0613,269.2066,10468.0
2019-07-24 13:10:00,277.99,278.04,277.81,277.84,10270.0,269.2453,269.2938,269.071,269.1001,10270.0
2019-07-24 13:15:00,277.88,278.1,277.82,278.08,9816.0,269.1388,269.3519,269.0807,269.3325,9816.0
2019-07-24 13:20:00,278.04,278.16,278.01,278.08,9629.0,269.2938,269.41,269.2647,269.3325,9629.0
2019-07-24 13:25:00,278.11,278.13,277.91,278.0,9241.0,269.3616,269.3809,269.1679,269.255,9241.0
2019-07-24 13:30:00,278.0,278.0,277.85,277.89,5821.0,269.255,269.255,269.1097,269.1485,5821.0
2019-07-24 13:35:00,277.81,277.9,277.76,277.8,7041.0,269.071,269.1582,269.0226,269.0613,7041.0
2019-07-24 13:40:00,277.8,278.01,277.74,278.01,6172.0,269.0613,269.2647,269.0032,269.2647,6172.0
2019-07-24 13:45:00,278.01,278.3,277.92,278.3,11544.0,269.2647,269.5456,269.1775,269.5456,11544.0
2019-07-24 13:50:00,278.3,278.43,278.16,278.16,15953.0,269.5456,269.6715,269.41,269.41,15953.0
2019-07-24 13:55:00,278.15,278.56,278.08,278.53,10504.0,269.4003,269.7974,269.3325,269.7684,10504.0
2019-07-24 14:00:00,278.54,278.96,278.51,278.96,13015.0,269.778,270.1848,269.749,270.1848,13015.0
2019-07-24 14:05:00,278.93,279.0,278.67,278.8,17017.0,270.1558,270.2236,269.9039,270.0299,17017.0
2019-07-24 14:10:00,278.77,278.81,278.73,278.79,13466.0,270.0008,270.0395,269.9621,270.0202,13466.0
2019-07-24 14:15:00,278.76,278.83,278.52,278.82,18122.0,269.9911,270.0589,269.7587,270.0492,18122.0
2019-07-24 14:20:00,278.86,278.89,278.75,278.76,18014.0,270.088,270.117,269.9814,269.9911,18014.0
2019-07-24 14:25:00,278.76,278.97,278.76,278.92,18506.0,269.9911,270.1945,269.9911,270.1461,18506.0
2019-07-24 14:30:00,278.94,279.11,278.88,279.05,20337.0,270.1655,270.3301,270.1073,270.272,20337.0
2019-07-24 14:35:00,279.02,279.1,278.85,278.89,12729.0,270.2429,270.3204,270.0783,270.117,12729.0
2019-07-24 14:40:00,278.88,278.9,278.78,278.86,14500.0,270.1073,270.1267,270.0105,270.088,14500.0
2019-07-24 14:45:00,278.86,278.93,278.76,278.78,15149.0,270.088,270.1558,269.9911,270.0105,15149.0
2019-07-24 14:50:00,278.81,279.2,278.81,279.09,17369.0,270.0395,270.4173,270.0395,270.3107,17369.0
2019-07-24 14:55:00,279.11,279.49,279.11,279.26,77155.0,270.3301,270.6982,270.3301,270.4754,77155.0
2019-07-24 15:00:00,279.26,279.48,279.22,279.37,22191.0,270.4754,270.6885,270.4366,270.5819,22191.0
2019-07-24 15:05:00,279.35,279.38,279.26,279.38,18178.0,270.5626,270.5916,270.4754,270.5916,18178.0
2019-07-24 15:10:00,279.41,279.66,279.4,279.63,25537.0,270.6207,270.8628,270.611,270.8338,25537.0
2019-07-24 15:15:00,279.6,279.65,279.41,279.46,21936.0,270.8047,270.8531,270.6207,270.6691,21936.0
2019-07-24 15:20:00,279.46,279.48,279.35,279.47,22422.0,270.6691,270.6885,270.5626,270.6788,22422.0
2019-07-24 15:25:00,279.45,279.56,279.35,279.56,19412.0,270.6594,270.766,270.5626,270.766,19412.0
2019-07-24 15:30:00,279.55,279.73,279.49,279.62,74225.0,270.7563,270.9306,270.6982,270.8241,74225.0
2019-07-24 15:35:00,279.6,279.64,279.4,279.55,29069.0,270.8047,270.8434,270.611,270.7563,29069.0
2019-07-24 15:40:00,279.53,279.81,279.51,279.69,29238.0,270.7369,271.0081,270.7175,270.8919,29238.0
2019-07-24 15:45:00,279.72,280.0,279.71,279.97,51246.0,270.9209,271.1921,270.9112,271.1631,51246.0
2019-07-24 15:50:00,279.95,280.1,279.88,280.07,80242.0,271.1437,271.289,271.0759,271.2599,80242.0
2019-07-24 15:55:00,280.1,280.3,279.94,280.23,169499.0,271.289,271.4827,271.134,271.4149,169499.0
2019-07-25 09:30:00,280.0,280.0,278.77,279.78,79179.0,271.1921,271.1921,270.0008,270.979,79179.0
2019-07-25 09:35:00,279.63,279.7,278.8,279.06,31441.0,270.8338,270.9015,270.0299,270.2817,31441.0
2019-07-25 09:40:00,278.87,279.68,278.87,279.12,26329.0,270.0977,270.8822,270.0977,270.3398,26329.0
2019-07-25 09:45:00,279.13,279.23,277.79,277.92,32144.0,270.3495,270.4463,269.0516,269.1775,32144.0
2019-07-25 09:50:00,277.89,278.48,277.55,278.48,26491.0,269.1485,269.7199,268.8192,269.7199,26491.0
2019-07-25 09:55:00,278.3,279.15,278.22,279.15,26400.0,269.5456,270.3688,269.4681,270.3688,26400.0
2019-07-25 10:00:00,278.93,279.2,278.8,279.2,22113.0,270.1558,270.4173,270.0299,270.4173,22113.0
2019-07-25 10:05:00,279.12,279.39,278.88,278.98,19474.0,270.3398,270.6013,270.1073,270.2042,19474.0
2019-07-25 10:10:00,279.06,279.19,278.87,278.91,14750.0,270.2817,270.4076,270.0977,270.1364,14750.0
2019-07-25 10:15:00,278.92,279.03,278.57,278.57,22479.0,270.1461,270.2526,269.8071,269.8071,22479.0
2019-07-25 10:20:00,278.62,278.69,278.37,278.5,23265.0,269.8555,269.9233,269.6134,269.7393,23265.0
2019-07-25 10:25:00,278.46,278.69,278.09,278.54,22866.0,269.7006,269.9233,269.3422,269.778,22866.0
2019-07-25 10:30:00,278.65,278.85,278.38,278.83,23154.0,269.8846,270.0783,269.6231,270.0589,23154.0
2019-07-25 10:35:00,278.8,279.58,278.77,279.51,18691.0,270.0299,270.7853,270.0008,270.7175,18691.0
2019-07-25 10:40:00,279.53,279.87,279.52,279.79,13953.0,270.7369,271.0662,270.7272,270.9887,13953.0
2019-07-25 10:45:00,279.84,280.0,279.8,280.0,23213.0,271.0371,271.1921,270.9984,271.1921,23213.0
2019-07-25 10:50:00,279.96,280.11,279.64,279.88,26758.0,271.1534,271.2987,270.8434,271.0759,26758.0
2019-07-25 10:55:00,279.88,280.25,279.88,280.01,12966.0,271.0759,271.4342,271.0759,271.2018,12966.0
2019-07-25 11:00:00,279.99,280.6,279.94,280.24,22019.0,271.1824,271.7732,271.134,271.4246,22019.0
2019-07-25 11:05:00,280.13,280.34,280.05,280.09,12982.0,271.318,271.5214,271.2405,271.2793,12982.0
2019-07-25 11:10:00,280.04,280.26,280.04,280.12,15093.0,271.2309,271.4439,271.2309,271.3083,15093.0
2019-07-25 11:15:00,280.14,280.15,279.85,279.91,22619.0,271.3277,271.3374,271.0468,271.1049,22619.0
2019-07-25 11:20:00,279.95,279.96,279.77,279.93,16969.0,271.1437,271.1534,270.9693,271.1243,16969.0
2019-07-25 11:25:00,279.91,280.16,279.69,280.11,24435.0,271.1049,271.3471,270.8919,271.2987,24435.0
2019-07-25 11:30:00,280.02,280.15,279.93,280.12,15455.0,271.2115,271.3374,271.1243,271.3083,15455.0
2019-07-25 11:35:00,280.11,280.11,279.88,280.07,40279.0,271.2987,271.2987,271.0759,271.2599,40279.0
2019-07-25 11:40:00,280.05,280.42,280.05,280.38,18366.0,271.2405,271.5989,271.2405,271.5602,18366.0
2019-07-25 11:45:00,280.41,280.43,280.13,280.13,17635.0,271.5892,271.6086,271.318,271.318,17635.0
2019-07-25 11:50:00,280.12,280.2,279.91,280.08,18926.0,271.3083,271.3858,271.1049,271.2696,18926.0
2019-07-25 11:55:00,280.08,280.4,279.96,280.32,9236.0,271.2696,271.5795,271.1534,271.502,9236.0
2019-07-25 12:00:00,280.36,280.57,280.15,280.15,11486.0,271.5408,271.7442,271.3374,271.3374,11486.0
2019-07-25 12:05:00,280.11,280.32,280.0,280.1,8089.0,271.2987,271.502,271.1921,271.289,8089.0
2019-07-25 12:10:00,280.06,280.41,280.06,280.25,9129.0,271.2502,271.5892,271.2502,271.4342,9129.0
2019-07-25 12:15:00,280.29,280.9,280.26,280.83,12653.0,271.473,272.0638,271.4439,271.996,12653.0
2019-07-25 12:20:00,280.85,280.86,280.6,280.67,11429.0,272.0154,272.0251,271.7732,271.841,11429.0
2019-07-25 12:25:00,280.67,280.74,280.52,280.56,7840.0,271.841,271.9088,271.6958,271.7345,7840.0
2019-07-25 12:30:00,280.52,280.66,280.45,280.52,10848.0,271.6958,271.8313,271.628,271.6958,10848.0
2019-07-25 12:35:00,280.5,280.59,279.77,279.77,19253.0,271.6764,271.7636,270.9693,270.9693,19253.0
2019-07-25 12:40:00,279.74,279.74,279.44,279.68,17564.0,270.9403,270.9403,270.6497,270.8822,17564.0
2019-07-25 12:45:00,279.64,279.88,279.5,279.86,10580.0,270.8434,271.0759,270.7078,271.0565,10580.0
2019-07-25 12:50:00,279.9,280.05,279.54,279.58,9565.0,271.0953,271.2405,270.7466,270.7853,9565.0
2019-07-25 12:55:00,279.62,279.73,279.58,279.68,13651.0,270.8241,270.9306,270.7853,270.8822,13651.0
2019-07-25 13:00:00,279.62,279.63,279.34,279.35,9260.0,270.8241,270.8338,270.5529,270.5626,9260.0
2019-07-25 13:05:00,279.31,279.67,279.28,279.44,6991.0,270.5238,270.8725,270.4948,270.6497,6991.0
2019-07-25 13:10:00,279.43,279.61,279.26,279.31,8371.0,270.64,270.8144,270.4754,270.5238,8371.0
2019-07-25 13:15:00,279.31,279.59,279.25,279.58,7795.0,270.5238,270.795,270.4657,270.7853,7795.0
2019-07-25 13:20:00,279.5,279.54,279.34,279.49,7220.0,270.7078,270.7466,270.5529,270.6982,7220.0
2019-07-25 13:25:00,279.45,279.67,279.45,279.56,6914.0,270.6594,270.8725,270.6594,270.766,6914.0
2019-07-25 13:30:00,279.67,280.11,279.64,280.06,10797.0,270.8725,271.2987,270.8434,271.2502,10797.0
2019-07-25 13:35:00,280.1,280.1,279.91,279.98,8630.0,271.289,271.289,271.1049,271.1727,8630.0
2019-07-25 13:40:00,279.98,280.34,279.97,280.23,7881.0,271.1727,271.5214,271.1631,271.4149,7881.0
2019-07-25 13:45:00,280.26,280.34,280.18,280.27,8167.0,271.4439,271.5214,271.3664,271.4536,8167.0
2019-07-25 13:50:00,280.23,280.24,279.94,280.0,8503.0,271.4149,271.4246,271.134,271.1921,8503.0
2019-07-25 13:55:00,279.99,280.14,279.9,279.9,10927.0,271.1824,271.3277,271.0953,271.0953,10927.0
2019-07-25 14:00:00,279.92,280.45,279.88,280.25,15410.0,271.1146,271.628,271.0759,271.4342,15410.0
2019-07-25 14:05:00,280.23,280.38,280.14,280.33,15379.0,271.4149,271.5602,271.3277,271.5117,15379.0
2019-07-25 14:10:00,280.33,280.44,280.26,280.3,22692.0,271.5117,271.6183,271.4439,271.4827,22692.0
2019-07-25 14:15:00,280.33,280.42,280.2,280.23,9873.0,271.5117,271.5989,271.3858,271.4149,9873.0
2019-07-25 14:20:00,280.22,280.43,280.12,280.16,9798.0,271.4052,271.6086,271.3083,271.3471,9798.0
2019-07-25 14:25:00,280.21,280.37,280.21,280.32,6333.0,271.3955,271.5505,271.3955,271.502,6333.0
2019-07-25 14:30:00,280.25,280.34,280.1,280.24,8227.0,271.4342,271.5214,271.289,271.4246,8227.0
2019-07-25 14:35:00,280.19,280.23,280.02,280.05,7959.0,271.3761,271.4149,271.2115,271.2405,7959.0
2019-07-25 14:40:00,280.0,280.1,279.94,280.09,7090.0,271.1921,271.289,271.134,271.2793,7090.0
2019-07-25 14:45:00,280.15,280.15,279.87,279.98,11650.0,271.3374,271.3374,271.0662,271.1727,11650.0
2019-07-25 14:50:00,279.97,280.0,279.47,279.49,10744.0,271.1631,271.1921,270.6788,270.6982,10744.0
2019-07-25 14:55:00,279.45,279.82,279.45,279.66,11329.0,270.6594,271.0178,270.6594,270.8628,11329.0
2019-07-25 15:00:00,279.64,279.9,279.41,279.41,17493.0,270.8434,271.0953,270.6207,270.6207,17493.0
2019-07-25 15:05:00,279.5,279.5,279.17,279.18,19730.0,270.7078,270.7078,270.3882,270.3979,19730.0
2019-07-25 15:10:00,279.18,279.45,279.12,279.43,14425.0,270.3979,270.6594,270.3398,270.64,14425.0
2019-07-25 15:15:00,279.49,279.73,279.42,279.66,13032.0,270.6982,270.9306,270.6304,270.8628,13032.0
2019-07-25 15:20:00,279.67,279.77,279.54,279.55,12681.0,270.8725,270.9693,270.7466,270.7563,12681.0
2019-07-25 15:25:00,279.59,279.81,279.55,279.76,15358.0,270.795,271.0081,270.7563,270.9597,15358.0
2019-07-25 15:30:00,279.76,279.91,279.7,279.8,21878.0,270.9597,271.1049,270.9015,270.9984,21878.0
2019-07-25 15:35:00,279.84,279.87,279.31,279.36,34163.0,271.0371,271.0662,270.5238,270.5722,34163.0
2019-07-25 15:40:00,279.38,279.63,279.28,279.41,25109.0,270.5916,270.8338,270.4948,270.6207,25109.0
2019-07-25 15:45:00,279.4,279.46,279.1,279.25,38770.0,270.611,270.6691,270.3204,270.4657,38770.0
2019-07-25 15:50:00,279.25,279.43,279.11,279.35,50110.0,270.4657,270.64,270.3301,270.5626,50110.0
2019-07-25 15:55:00,279.29,279.41,278.88,279.4,112683.0,270.5044,270.6207,270.1073,270.611,112683.0
2019-07-26 09:30:00,280.6,281.81,280.27,281.42,99290.0,271.7732,272.9452,271.4536,272.5674,99290.0
2019-07-26 09:35:00,281.41,282.12,281.18,281.51,59598.0,272.5578,273.2454,272.335,272.6546,59598.0
2019-07-26 09:40:00,281.44,281.56,280.08,280.41,77695.0,272.5868,272.703,271.2696,271.5892,77695.0
2019-07-26 09:45:00,280.44,280.92,280.17,280.24,43856.0,271.6183,272.0832,271.3568,271.4246,43856.0
2019-07-26 09:50:00,280.35,281.06,280.31,281.06,36401.0,271.5311,272.2188,271.4924,272.2188,36401.0
2019-07-26 09:55:00,281.1,281.35,280.89,281.11,23669.0,272.2575,272.4996,272.0541,272.2672,23669.0
2019-07-26 10:00:00,281.11,281.29,280.78,281.23,29702.0,272.2672,272.4415,271.9476,272.3834,29702.0
2019-07-26 10:05:00,281.32,281.38,280.86,281.16,22858.0,272.4706,272.5287,272.0251,272.3156,22858.0
2019-07-26 10:10:00,281.11,281.11,280.58,280.83,13210.0,272.2672,272.2672,271.7539,271.996,13210.0
2019-07-26 10:15:00,280.9,281.35,280.89,281.29,14398.0,272.0638,272.4996,272.0541,272.4415,14398.0
2019-07-26 10:20:00,281.32,281.41,281.04,281.06,13007.0,272.4706,272.5578,272.1994,272.2188,13007.0
2019-07-26 10:25:00,281.2,281.25,280.83,281.02,16580.0,272.3544,272.4028,271.996,272.18,16580.0
2019-07-26 10:30:00,281.12,281.16,280.92,280.92,14184.0,272.2769,272.3156,272.0832,272.0832,14184.0
2019-07-26 10:35:00,280.91,281.03,280.75,281.03,18008.0,272.0735,272.1897,271.9185,272.1897,18008.0
2019-07-26 10:40:00,281.0,281.05,280.72,280.77,17939.0,272.1607,272.2091,271.8895,271.9379,17939.0
2019-07-26 10:45:00,280.69,280.95,280.62,280.69,15506.0,271.8604,272.1122,271.7926,271.8604,15506.0
2019-07-26 10:50:00,280.65,281.02,280.54,280.93,12424.0,271.8217,272.18,271.7151,272.0929,12424.0
2019-07-26 10:55:00,281.03,281.19,281.02,281.09,16647.0,272.1897,272.3447,272.18,272.2478,16647.0
2019-07-26 11:00:00,281.09,281.21,280.96,281.11,14200.0,272.2478,272.364,272.1219,272.2672,14200.0
2019-07-26 11:05:00,281.06,281.16,280.99,281.1,10575.0,272.2188,272.3156,272.151,272.2575,10575.0
2019-07-26 11:10:00,281.13,281.16,280.9,280.95,15271.0,272.2866,272.3156,272.0638,272.1122,15271.0
2019-07-26 11:15:00,281.02,281.39,281.01,281.1,15777.0,272.18,272.5384,272.1703,272.2575,15777.0
2019-07-26 11:20:00,281.05,281.3,281.01,281.16,9668.0,272.2091,272.4512,272.1703,272.3156,9668.0
2019-07-26 11:25:00,281.22,281.37,281.19,281.37,12531.0,272.3737,272.519,272.3447,272.519,12531.0
2019-07-26 11:30:00,281.33,281.62,281.3,281.59,14017.0,272.4803,272.7612,272.4512,272.7321,14017.0
2019-07-26 11:35:00,281.59,281.76,281.37,281.72,19814.0,272.7321,272.8967,272.519,272.858,19814.0
2019-07-26 11:40:00,281.75,281.78,281.44,281.54,14616.0,272.8871,272.9161,272.5868,272.6837,14616.0
2019-07-26 11:45:00,281.57,281.64,281.45,281.45,12746.0,272.7127,272.7805,272.5965,272.5965,12746.0
2019-07-26 11:50:00,281.46,281.51,281.37,281.41,9165.0,272.6062,272.6546,272.519,272.5578,9165.0
2019-07-26 11:55:00,281.38,281.57,281.38,281.47,13109.0,272.5287,272.7127,272.5287,272.6159,13109.0
2019-07-26 12:00:00,281.47,281.52,281.31,281.44,8672.0,272.6159,272.6643,272.4609,272.5868,8672.0
2019-07-26 12:05:00,281.41,281.41,281.29,281.38,11348.0,272.5578,272.5578,272.4415,272.5287,11348.0
2019-07-26 12:10:00,281.35,281.51,281.27,281.5,11780.0,272.4996,272.6546,272.4222,272.6449,11780.0
2019-07-26 12:15:00,281.48,281.48,281.22,281.23,9435.0,272.6256,272.6256,272.3737,272.3834,9435.0
2019-07-26 12:20:00,281.23,281.23,281.11,281.17,11105.0,272.3834,272.3834,272.2672,272.3253,11105.0
2019-07-26 12:25:00,281.12,281.24,281.1,281.18,9392.0,272.2769,272.3931,272.2575,272.335,9392.0
2019-07-26 12:30:00,281.2,281.23,281.07,281.15,11561.0,272.3544,272.3834,272.2285,272.3059,11561.0
2019-07-26 12:35:00,281.17,281.18,281.09,281.12,7722.0,272.3253,272.335,272.2478,272.2769,7722.0
2019-07-26 12:40:00,281.11,281.19,281.06,281.08,9853.0,272.2672,272.3447,272.2188,272.2381,9853.0
2019-07-26 12:45:00,281.12,281.19,281.08,281.12,10878.0,272.2769,272.3447,272.2381,272.2769,10878.0
2019-07-26 12:50:00,281.15,281.34,281.09,281.09,15936.0,272.3059,272.49,272.2478,272.2478,15936.0
2019-07-26 12:55:00,281.08,281.42,281.08,281.42,7850.0,272.2381,272.5674,272.2381,272.5674,7850.0
2019-07-26 13:00:00,281.44,281.48,281.23,281.28,7602.0,272.5868,272.6256,272.3834,272.4318,7602.0
2019-07-26 13:05:00,281.31,281.46,281.23,281.25,8245.0,272.4609,272.6062,272.3834,272.4028,8245.0
2019-07-26 13:10:00,281.29,281.54,281.25,281.53,8765.0,272.4415,272.6837,272.4028,272.674,8765.0
2019-07-26 13:15:00,281.55,281.64,281.5,281.57,7114.0,272.6934,272.7805,272.6449,272.7127,7114.0
2019-07-26 13:20:00,281.6,281.83,281.6,281.61,16231.0,272.7418,272.9645,272.7418,272.7515,16231.0
2019-07-26 13:25:00,281.63,281.68,281.43,281.44,18217.0,272.7708,272.8193,272.5771,272.5868,18217.0
2019-07-26 13:30:00,281.45,281.6,281.4,281.6,21477.0,272.5965,272.7418,272.5481,272.7418,21477.0
2019-07-26 13:35:00,281.61,281.74,281.59,281.68,7634.0,272.7515,272.8774,272.7321,272.8193,7634.0
2019-07-26 13:40:00,281.66,281.75,281.61,281.71,9956.0,272.7999,272.8871,272.7515,272.8483,9956.0
2019-07-26 13:45:00,281.69,281.72,281.54,281.6,7681.0,272.8289,272.858,272.6837,272.7418,7681.0
2019-07-26 13:50:00,281.63,281.67,281.55,281.67,10813.0,272.7708,272.8096,272.6934,272.8096,10813.0
2019-07-26 13:55:00,281.65,282.29,281.65,282.26,65746.0,272.7902,273.4101,272.7902,273.381,65746.0
2019-07-26 14:00:00,282.28,282.29,281.94,281.99,21418.0,273.4004,273.4101,273.0711,273.1195,21418.0
2019-07-26 14:05:00,281.98,282.04,281.82,281.91,15154.0,273.1098,273.1679,272.9549,273.042,15154.0
2019-07-26 14:10:00,281.96,282.01,281.8,281.89,10950.0,273.0905,273.1389,272.9355,273.0227,10950.0
2019-07-26 14:15:00,281.87,281.95,281.62,281.65,13573.0,273.0033,273.0808,272.7612,272.7902,13573.0
2019-07-26 14:20:00,281.65,281.7,281.54,281.54,19863.0,272.7902,272.8386,272.6837,272.6837,19863.0
2019-07-26 14:25:00,281.52,281.54,281.4,281.47,18454.0,272.6643,272.6837,272.5481,272.6159,18454.0
2019-07-26 14:30:00,281.44,281.47,281.36,281.36,9184.0,272.5868,272.6159,272.5093,272.5093,9184.0
2019-07-26 14:35:00,281.39,281.54,281.33,281.51,17826.0,272.5384,272.6837,272.4803,272.6546,17826.0
2019-07-26 14:40:00,281.49,281.78,281.49,281.76,14179.0,272.6352,272.9161,272.6352,272.8967,14179.0
2019-07-26 14:45:00,281.72,281.82,281.61,281.74,16004.0,272.858,272.9549,272.7515,272.8774,16004.0
2019-07-26 14:50:00,281.73,281.79,281.71,281.72,10659.0,272.8677,272.9258,272.8483,272.858,10659.0
2019-07-26 14:55:00,281.72,281.83,281.6,281.78,23738.0,272.858,272.9645,272.7418,272.9161,23738.0
2019-07-26 15:00:00,281.81,281.83,281.64,281.81,18435.0,272.9452,272.9645,272.7805,272.9452,18435.0
2019-07-26 15:05:00,281.83,281.9,281.67,281.73,20589.0,272.9645,273.0323,272.8096,272.8677,20589.0
2019-07-26 15:10:00,281.74,281.84,281.65,281.84,16785.0,272.8774,272.9742,272.7902,272.9742,16785.0
2019-07-26 15:15:00,281.85,281.99,281.78,281.87,19462.0,272.9839,273.1195,272.9161,273.0033,19462.0
2019-07-26 15:20:00,281.88,282.02,281.83,281.94,71348.0,273.013,273.1486,272.9645,273.0711,71348.0
2019-07-26 15:25:00,281.95,282.0,281.88,281.9,17951.0,273.0808,273.1292,273.013,273.0323,17951.0
2019-07-26 15:30:00,281.91,282.0,281.81,281.86,27360.0,273.042,273.1292,272.9452,272.9936,27360.0
2019-07-26 15:35:00,281.86,281.92,281.7,281.75,28027.0,272.9936,273.0517,272.8386,272.8871,28027.0
2019-07-26 15:40:00,281.76,281.82,281.63,281.66,34766.0,272.8967,272.9549,272.7708,272.7999,34766.0
2019-07-26 15:45:00,281.66,281.89,281.61,281.86,25662.0,272.7999,273.0227,272.7515,272.9936,25662.0
2019-07-26 15:50:00,281.88,282.17,281.79,282.11,57706.0,273.013,273.2939,272.9258,273.2357,57706.0
2019-07-26 15:55:00,282.12,282.19,281.72,282.05,102385.0,273.2454,273.3132,272.858,273.1776,102385.0
2019-07-29 09:30:00,283.12,283.33,282.27,282.85,124917.0,274.214,274.4174,273.3907,273.9525,124917.0
2019-07-29 09:35:00,282.95,283.24,282.57,282.92,49683.0,274.0493,274.3302,273.6813,274.0203,49683.0
2019-07-29 09:40:00,282.91,283.0,282.5,282.81,58296.0,274.0106,274.0977,273.6135,273.9137,58296.0
2019-07-29 09:45:00,282.84,282.85,282.05,282.42,42368.0,273.9428,273.9525,273.1776,273.536,42368.0
2019-07-29 09:50:00,282.53,282.53,282.02,282.22,30770.0,273.6425,273.6425,273.1486,273.3423,30770.0
2019-07-29 09:55:00,282.18,282.34,281.78,281.86,39955.0,273.3035,273.4585,272.9161,272.9936,39955.0
2019-07-29 10:00:00,281.83,282.31,281.58,282.27,49425.0,272.9645,273.4294,272.7224,273.3907,49425.0
2019-07-29 10:05:00,282.24,282.26,281.41,281.64,40228.0,273.3616,273.381,272.5578,272.7805,40228.0
2019-07-29 10:10:00,281.58,281.67,280.9,281.0,57262.0,272.7224,272.8096,272.0638,272.1607,57262.0
2019-07-29 10:15:00,280.99,281.12,280.5,280.6,53581.0,272.151,272.2769,271.6764,271.7732,53581.0
2019-07-29 10:20:00,280.57,281.31,280.43,281.13,34148.0,271.7442,272.4609,271.6086,272.2866,34148.0
2019-07-29 10:25:00,281.14,281.29,280.74,281.15,26457.0,272.2963,272.4415,271.9088,272.3059,26457.0
2019-07-29 10:30:00,281.15,281.24,280.75,281.24,17466.0,272.3059,272.3931,271.9185,272.3931,17466.0
2019-07-29 10:35:00,281.21,281.48,281.16,281.23,18662.0,272.364,272.6256,272.3156,272.3834,18662.0
2019-07-29 10:40:00,281.24,281.37,280.99,281.36,17269.0,272.3931,272.519,272.151,272.5093,17269.0
2019-07-29 10:45:00,281.36,281.49,281.2,281.48,13336.0,272.5093,272.6352,272.3544,272.6256,13336.0
2019-07-29 10:50:00,281.44,281.47,281.16,281.44,13290.0,272.5868,272.6159,272.3156,272.5868,13290.0
2019-07-29 10:55:00,281.47,281.47,280.85,281.02,15259.0,272.6159,272.6159,272.0154,272.18,15259.0
2019-07-29 11:00:00,281.05,281.39,281.02,281.21,11868.0,272.2091,272.5384,272.18,272.364,11868.0
2019-07-29 11:05:00,281.21,281.31,280.94,281.19,28311.0,272.364,272.4609,272.1025,272.3447,28311.0
2019-07-29 11:10:00,281.17,281.3,281.04,281.2,11376.0,272.3253,272.4512,272.1994,272.3544,11376.0
2019-07-29 11:15:00,281.21,281.73,281.19,281.68,15532.0,272.364,272.8677,272.3447,272.8193,15532.0
2019-07-29 11:20:00,281.68,281.8,281.47,281.59,15405.0,272.8193,272.9355,272.6159,272.7321,15405.0
2019-07-29 11:25:00,281.57,281.83,281.46,281.73,12205.0,272.7127,272.9645,272.6062,272.8677,12205.0
2019-07-29 11:30:00,281.7,281.95,281.66,281.82,16153.0,272.8386,273.0808,272.7999,272.9549,16153.0
2019-07-29 11:35:00,281.83,282.0,281.81,281.86,15302.0,272.9645,273.1292,272.9452,272.9936,15302.0
2019-07-29 11:40:00,281.91,281.95,281.45,281.45,13687.0,273.042,273.0808,272.5965,272.5965,13687.0
2019-07-29 11:45:00,281.44,281.86,281.44,281.79,24942.0,272.5868,272.9936,272.5868,272.9258,24942.0
2019-07-29 11:50:00,281.83,281.86,281.67,281.86,14810.0,272.9645,272.9936,272.8096,272.9936,14810.0
2019-07-29 11:55:00,281.9,282.02,281.79,281.9,10752.0,273.0323,273.1486,272.9258,273.0323,10752.0
2019-07-29 12:00:00,281.88,282.0,281.82,281.88,7767.0,273.013,273.1292,272.9549,273.013,7767.0
2019-07-29 12:05:00,281.88,281.93,281.74,281.82,8731.0,273.013,273.0614,272.8774,272.9549,8731.0
2019-07-29 12:10:00,281.88,281.89,281.65,281.67,8269.0,273.013,273.0227,272.7902,272.8096,8269.0
2019-07-29 12:15:00,281.65,281.7,281.55,281.61,8634.0,272.7902,272.8386,272.6934,272.7515,8634.0
2019-07-29 12:20:00,281.61,281.92,281.61,281.72,14878.0,272.7515,273.0517,272.7515,272.858,14878.0
2019-07-29 12:25:00,281.72,281.83,281.65,281.79,34476.0,272.858,272.9645,272.7902,272.9258,34476.0
2019-07-29 12:30:00,281.75,281.83,281.65,281.8,18613.0,272.8871,272.9645,272.7902,272.9355,18613.0
2019-07-29 12:35:00,281.81,281.86,281.65,281.84,15825.0,272.9452,272.9936,272.7902,272.9742,15825.0
2019-07-29 12:40:00,281.84,281.99,281.79,281.97,19436.0,272.9742,273.1195,272.9258,273.1001,19436.0
2019-07-29 12:45:00,281.97,282.05,281.92,282.02,29917.0,273.1001,273.1776,273.0517,273.1486,29917.0
2019-07-29 12:50:00,282.01,282.05,281.91,281.99,15368.0,273.1389,273.1776,273.042,273.1195,15368.0
2019-07-29 12:55:00,282.01,282.1,281.74,282.1,74645.0,273.1389,273.2261,272.8774,273.2261,74645.0
2019-07-29 13:00:00,282.09,282.28,281.99,282.12,43799.0,273.2164,273.4004,273.1195,273.2454,43799.0
2019-07-29 13:05:00,282.14,282.15,281.96,282.09,18132.0,273.2648,273.2745,273.0905,273.2164,18132.0
2019-07-29 13:10:00,282.07,282.16,282.01,282.11,18865.0,273.197,273.2842,273.1389,273.2357,18865.0
2019-07-29 13:15:00,282.11,282.23,282.11,282.23,13432.0,273.2357,273.352,273.2357,273.352,13432.0
2019-07-29 13:20:00,282.2,282.32,282.04,282.1,27506.0,273.3229,273.4391,273.1679,273.2261,27506.0
2019-07-29 13:25:00,282.11,282.11,281.97,282.04,13393.0,273.2357,273.2357,273.1001,273.1679,13393.0
2019-07-29 13:30:00,282.04,282.1,281.96,282.0,16615.0,273.1679,273.2261,273.0905,273.1292,16615.0
2019-07-29 13:35:00,282.02,282.13,281.84,281.96,25544.0,273.1486,273.2551,272.9742,273.0905,25544.0
2019-07-29 13:40:00,281.94,281.97,281.8,281.88,13094.0,273.0711,273.1001,272.9355,273.013,13094.0
2019-07-29 13:45:00,281.92,281.96,281.81,281.94,9518.0,273.0517,273.0905,272.9452,273.0711,9518.0
2019-07-29 13:50:00,281.93,281.99,281.87,281.87,11193.0,273.0614,273.1195,273.0033,273.0033,11193.0
2019-07-29 13:55:00,281.87,281.9,281.78,281.81,13845.0,273.0033,273.0323,272.9161,272.9452,13845.0
2019-07-29 14:00:00,281.78,281.81,281.7,281.75,15077.0,272.9161,272.9452,272.8386,272.8871,15077.0
2019-07-29 14:05:00,281.73,281.73,281.57,281.6,20585.0,272.8677,272.8677,272.7127,272.7418,20585.0
2019-07-29 14:10:00,281.59,281.79,281.57,281.78,21018.0,272.7321,272.9258,272.7127,272.9161,21018.0
2019-07-29 14:15:00,281.78,281.91,281.74,281.9,27684.0,272.9161,273.042,272.8774,273.0323,27684.0
2019-07-29 14:20:00,281.89,281.91,281.61,281.7,19471.0,273.0227,273.042,272.7515,272.8386,19471.0
2019-07-29 14:25:00,281.69,281.85,281.69,281.8,39404.0,272.8289,272.9839,272.8289,272.9355,39404.0
2019-07-29 14:30:00,281.81,281.81,281.63,281.63,16704.0,272.9452,272.9452,272.7708,272.7708,16704.0
2019-07-29 14:35:00,281.66,281.72,281.6,281.67,12603.0,272.7999,272.858,272.7418,272.8096,12603.0
2019-07-29 14:40:00,281.65,281.75,281.61,281.63,10935.0,272.7902,272.8871,272.7515,272.7708,10935.0
2019-07-29 14:45:00,281.64,281.72,281.63,281.63,11980.0,272.7805,272.858,272.7708,272.7708,11980.0
2019-07-29 14:50:00,281.66,281.85,281.63,281.76,26429.0,272.7999,272.9839,272.7708,272.8967,26429.0
2019-07-29 14:55:00,281.77,281.78,281.7,281.7,15774.0,272.9064,272.9161,272.8386,272.8386,15774.0
2019-07-29 15:00:00,281.72,281.8,281.4,281.45,32194.0,272.858,272.9355,272.5481,272.5965,32194.0
2019-07-29 15:05:00,281.42,281.67,281.36,281.6,51532.0,272.5674,272.8096,272.5093,272.7418,51532.0
2019-07-29 15:10:00,281.59,281.59,281.4,281.49,20707.0,272.7321,272.7321,272.5481,272.6352,20707.0
2019-07-29 15:15:00,281.49,281.57,281.4,281.57,25111.0,272.6352,272.7127,272.5481,272.7127,25111.0
2019-07-29 15:20:00,281.56,281.63,281.5,281.52,22925.0,272.703,272.7708,272.6449,272.6643,22925.0
2019-07-29 15:25:00,281.52,281.53,281.42,281.48,30756.0,272.6643,272.674,272.5674,272.6256,30756.0
2019-07-29 15:30:00,281.47,281.57,281.42,281.54,38757.0,272.6159,272.7127,272.5674,272.6837,38757.0
2019-07-29 15:35:00,281.52,281.55,281.35,281.48,60579.0,272.6643,272.6934,272.4996,272.6256,60579.0
2019-07-29 15:40:00,281.49,281.84,281.48,281.7,52260.0,272.6352,272.9742,272.6256,272.8386,52260.0
2019-07-29 15:45:00,281.65,281.68,281.5,281.59,115230.0,272.7902,272.8193,272.6449,272.7321,115230.0
2019-07-29 15:50:00,281.6,281.68,281.52,281.62,107135.0,272.7418,272.8193,272.6643,272.7612,107135.0
2019-07-29 15:55:00,281.63,281.72,281.24,281.49,156927.0,272.7708,272.858,272.3931,272.6352,156927.0
2019-07-30 09:30:00,279.34,279.72,275.45,276.34,247085.0,270.5529,270.9209,266.7852,267.6472,247085.0
2019-07-30 09:35:00,276.28,278.05,275.82,278.03,115221.0,267.5891,269.3035,267.1436,269.2841,115221.0
2019-07-30 09:40:00,278.07,279.86,278.01,279.6,105076.0,269.3228,271.0565,269.2647,270.8047,105076.0
2019-07-30 09:45:00,279.63,279.97,278.28,278.47,89103.0,270.8338,271.1631,269.5262,269.7102,89103.0
2019-07-30 09:50:00,278.41,278.63,277.64,277.75,59730.0,269.6521,269.8652,268.9063,269.0129,59730.0
2019-07-30 09:55:00,277.68,278.88,277.58,278.67,39012.0,268.9451,270.1073,268.8482,269.9039,39012.0
2019-07-30 10:00:00,278.65,279.4,278.4,279.4,48313.0,269.8846,270.611,269.6424,270.611,48313.0
2019-07-30 10:05:00,279.31,279.36,278.4,278.4,33535.0,270.5238,270.5722,269.6424,269.6424,33535.0
2019-07-30 10:10:00,278.53,278.59,277.91,278.34,32932.0,269.7684,269.8265,269.1679,269.5843,32932.0
2019-07-30 10:15:00,278.41,278.91,278.41,278.67,25227.0,269.6521,270.1364,269.6521,269.9039,25227.0
2019-07-30 10:20:00,278.71,279.47,278.71,279.18,28471.0,269.9427,270.6788,269.9427,270.3979,28471.0
2019-07-30 10:25:00,279.23,279.45,278.92,279.23,23195.0,270.4463,270.6594,270.1461,270.4463,23195.0
2019-07-30 10:30:00,279.3,279.87,279.16,279.53,22149.0,270.5141,271.0662,270.3785,270.7369,22149.0
2019-07-30 10:35:00,279.51,279.75,279.3,279.74,19354.0,270.7175,270.95,270.5141,270.9403,19354.0
2019-07-30 10:40:00,279.76,280.33,279.68,280.22,38841.0,270.9597,271.5117,270.8822,271.4052,38841.0
2019-07-30 10:45:00,280.28,280.8,280.13,280.68,29825.0,271.4633,271.9669,271.318,271.8507,29825.0
2019-07-30 10:50:00,280.72,281.25,280.46,281.06,47861.0,271.8895,272.4028,271.6376,272.2188,47861.0
2019-07-30 10:55:00,281.07,281.75,281.01,281.71,69858.0,272.2285,272.8871,272.1703,272.8483,69858.0
2019-07-30 11:00:00,281.75,282.0,281.52,281.61,44904.0,272.8871,273.1292,272.6643,272.7515,44904.0
2019-07-30 11:05:00,281.63,282.37,281.63,282.17,91245.0,272.7708,273.4876,272.7708,273.2939,91245.0
2019-07-30 11:10:00,282.14,282.35,281.95,282.15,41190.0,273.2648,273.4682,273.0808,273.2745,41190.0
2019-07-30 11:15:00,282.15,282.16,281.49,281.65,81759.0,273.2745,273.2842,272.6352,272.7902,81759.0
2019-07-30 11:20:00,281.57,281.6,281.27,281.51,17600.0,272.7127,272.7418,272.4222,272.6546,17600.0
2019-07-30 11:25:00,281.52,281.7,281.46,281.58,17674.0,272.6643,272.8386,272.6062,272.7224,17674.0
2019-07-30 11:30:00,281.59,281.7,281.49,281.49,11560.0,272.7321,272.8386,272.6352,272.6352,11560.0
2019-07-30 11:35:00,281.43,281.47,280.63,280.93,23845.0,272.5771,272.6159,271.8023,272.0929,23845.0
2019-07-30 11:40:00,280.89,280.89,280.31,280.45,21159.0,272.0541,272.0541,271.4924,271.628,21159.0
2019-07-30 11:45:00,280.37,280.37,279.76,280.11,18971.0,271.5505,271.5505,270.9597,271.2987,18971.0
2019-07-30 11:50:00,280.15,280.75,279.95,280.1,21715.0,271.3374,271.9185,271.1437,271.289,21715.0
2019-07-30 11:55:00,280.08,280.24,279.95,280.03,12646.0,271.2696,271.4246,271.1437,271.2212,12646.0
2019-07-30 12:00:00,280.02,280.53,280.02,280.53,24152.0,271.2115,271.7054,271.2115,271.7054,24152.0
2019-07-30 12:05:00,280.52,280.61,280.34,280.49,14440.0,271.6958,271.7829,271.5214,271.6667,14440.0
2019-07-30 12:10:00,280.48,280.73,280.47,280.69,13661.0,271.657,271.8991,271.6473,271.8604,13661.0
2019-07-30 12:15:00,280.72,280.78,280.47,280.59,8232.0,271.8895,271.9476,271.6473,271.7636,8232.0
2019-07-30 12:20:00,280.64,280.68,280.34,280.49,8493.0,271.812,271.8507,271.5214,271.6667,8493.0
2019-07-30 12:25:00,280.46,280.54,280.31,280.54,6790.0,271.6376,271.7151,271.4924,271.7151,6790.0
2019-07-30 12:30:00,280.55,280.9,280.51,280.84,14923.0,271.7248,272.0638,271.6861,272.0057,14923.0
2019-07-30 12:35:00,280.82,280.82,280.64,280.8,9396.0,271.9863,271.9863,271.812,271.9669,9396.0
2019-07-30 12:40:00,280.75,280.8,280.51,280.69,10079.0,271.9185,271.9669,271.6861,271.8604,10079.0
2019-07-30 12:45:00,280.63,280.63,280.24,280.31,9805.0,271.8023,271.8023,271.4246,271.4924,9805.0
2019-07-30 12:50:00,280.3,280.4,280.0,280.32,14789.0,271.4827,271.5795,271.1921,271.502,14789.0
2019-07-30 12:55:00,280.27,280.41,279.9,279.9,23710.0,271.4536,271.5892,271.0953,271.0953,23710.0
2019-07-30 13:00:00,279.94,280.0,279.75,279.94,86759.0,271.134,271.1921,270.95,271.134,86759.0
2019-07-30 13:05:00,279.96,280.71,279.92,280.66,16968.0,271.1534,271.8798,271.1146,271.8313,16968.0
2019-07-30 13:10:00,280.78,280.88,280.53,280.86,14959.0,271.9476,272.0444,271.7054,272.0251,14959.0
2019-07-30 13:15:00,280.82,280.94,280.52,280.9,20369.0,271.9863,272.1025,271.6958,272.0638,20369.0
2019-07-30 13:20:00,280.9,280.96,280.77,280.82,16851.0,272.0638,272.1219,271.9379,271.9863,16851.0
2019-07-30 13:25:00,280.85,280.9,280.35,280.35,18963.0,272.0154,272.0638,271.5311,271.5311,18963.0
2019-07-30 13:30:00,280.37,280.86,280.37,280.58,17276.0,271.5505,272.0251,271.5505,271.7539,17276.0
2019-07-30 13:35:00,280.55,280.69,280.46,280.46,12764.0,271.7248,271.8604,271.6376,271.6376,12764.0
2019-07-30 13:40:00,280.46,280.72,280.37,280.63,22436.0,271.6376,271.8895,271.5505,271.8023,22436.0
2019-07-30 13:45:00,280.69,281.08,280.66,281.04,20235.0,271.8604,272.2381,271.8313,272.1994,20235.0
2019-07-30 13:50:00,281.15,281.28,280.93,281.09,25037.0,272.3059,272.4318,272.0929,272.2478,25037.0
2019-07-30 13:55:00,281.14,281.19,280.98,281.02,38294.0,272.2963,272.3447,272.1413,272.18,38294.0
2019-07-30 14:00:00,281.07,281.37,281.03,281.32,20574.0,272.2285,272.519,272.1897,272.4706,20574.0
2019-07-30 14:05:00,281.29,281.35,280.96,281.04,11986.0,272.4415,272.4996,272.1219,272.1994,11986.0
2019-07-30 14:10:00,281.06,281.06,280.73,280.91,8453.0,272.2188,272.2188,271.8991,272.0735,8453.0
2019-07-30 14:15:00,280.91,280.96,280.8,280.81,7291.0,272.0735,272.1219,271.9669,271.9766,7291.0
2019-07-30 14:20:00,280.8,280.84,280.66,280.71,9471.0,271.9669,272.0057,271.8313,271.8798,9471.0
2019-07-30 14:25:00,280.67,280.82,280.43,280.43,14297.0,271.841,271.9863,271.6086,271.6086,14297.0
2019-07-30 14:30:00,280.43,280.45,280.24,280.38,21876.0,271.6086,271.628,271.4246,271.5602,21876.0
2019-07-30 14:35:00,280.38,280.42,280.22,280.25,21453.0,271.5602,271.5989,271.4052,271.4342,21453.0
2019-07-30 14:40:00,280.23,280.24,280.01,280.01,17886.0,271.4149,271.4246,271.2018,271.2018,17886.0
2019-07-30 14:45:00,280.02,280.14,279.82,279.88,34320.0,271.2115,271.3277,271.0178,271.0759,34320.0
2019-07-30 14:50:00,279.92,279.98,279.69,279.84,17084.0,271.1146,271.1727,270.8919,271.0371,17084.0
2019-07-30 14:55:00,279.84,279.97,279.51,279.51,20699.0,271.0371,271.1631,270.7175,270.7175,20699.0
2019-07-30 15:00:00,279.51,279.55,279.26,279.33,31147.0,270.7175,270.7563,270.4754,270.5432,31147.0
2019-07-30 15:05:00,279.32,279.33,279.02,279.07,25716.0,270.5335,270.5432,270.2429,270.2914,25716.0
2019-07-30 15:10:00,279.05,279.07,278.58,278.79,41919.0,270.272,270.2914,269.8168,270.0202,41919.0
2019-07-30 15:15:00,278.75,278.78,278.2,278.28,35229.0,269.9814,270.0105,269.4487,269.5262,35229.0
2019-07-30 15:20:00,278.3,278.32,277.77,277.79,42015.0,269.5456,269.565,269.0323,269.0516,42015.0
2019-07-30 15:25:00,277.79,277.97,277.72,277.81,28717.0,269.0516,269.226,268.9838,269.071,28717.0
2019-07-30 15:30:00,277.85,277.89,277.56,277.66,43955.0,269.1097,269.1485,268.8289,268.9257,43955.0
2019-07-30 15:35:00,277.65,277.74,277.37,277.46,75273.0,268.916,269.0032,268.6448,268.732,75273.0
2019-07-30 15:40:00,277.43,277.68,277.14,277.35,149605.0,268.703,268.9451,268.4221,268.6255,149605.0
2019-07-30 15:45:00,277.36,277.68,277.29,277.68,81358.0,268.6352,268.9451,268.5674,268.9451,81358.0
2019-07-30 15:50:00,277.67,278.07,277.49,277.91,132947.0,268.9354,269.3228,268.7611,269.1679,132947.0
2019-07-30 15:55:00,277.87,278.26,277.71,278.19,123964.0,269.1291,269.5068,268.9741,269.439,123964.0
2019-07-31 09:30:00,278.67,278.98,277.11,277.2,104686.0,269.9039,270.2042,268.393,268.4802,104686.0
2019-07-31 09:35:00,277.2,278.03,276.43,277.96,52418.0,268.4802,269.2841,267.7344,269.2163,52418.0
2019-07-31 09:40:00,278.03,278.62,277.56,277.59,35533.0,269.2841,269.8555,268.8289,268.8579,35533.0
2019-07-31 09:45:00,277.63,278.3,277.36,277.85,35828.0,268.8967,269.5456,268.6352,269.1097,35828.0
2019-07-31 09:50:00,277.85,278.06,277.36,277.68,37940.0,269.1097,269.3131,268.6352,268.9451,37940.0
2019-07-31 09:55:00,277.66,277.96,277.44,277.52,28219.0,268.9257,269.2163,268.7126,268.7901,28219.0
2019-07-31 10:00:00,277.49,277.72,276.87,277.11,43585.0,268.7611,268.9838,268.1606,268.393,43585.0
2019-07-31 10:05:00,277.1,277.46,276.74,276.8,31843.0,268.3833,268.732,268.0347,268.0928,31843.0
2019-07-31 10:10:00,276.85,276.99,276.35,276.66,29115.0,268.1412,268.2768,267.6569,267.9572,29115.0
2019-07-31 10:15:00,276.57,277.54,276.56,277.53,42530.0,267.87,268.8095,267.8603,268.7998,42530.0
2019-07-31 10:20:00,277.52,277.84,277.31,277.74,43199.0,268.7901,269.1001,268.5867,269.0032,43199.0
2019-07-31 10:25:00,277.67,278.0,277.34,277.38,31040.0,268.9354,269.255,268.6158,268.6545,31040.0
2019-07-31 10:30:00,277.34,277.34,276.53,276.56,35148.0,268.6158,268.6158,267.8313,267.8603,35148.0
2019-07-31 10:35:00,276.53,277.02,276.43,277.0,25150.0,267.8313,268.3059,267.7344,268.2865,25150.0
2019-07-31 10:40:00,277.01,277.21,276.86,277.04,25541.0,268.2962,268.4899,268.1509,268.3252,25541.0
2019-07-31 10:45:00,277.0,277.13,276.74,277.07,22437.0,268.2865,268.4124,268.0347,268.3543,22437.0
2019-07-31 10:50:00,277.11,277.21,276.77,276.82,28446.0,268.393,268.4899,268.0637,268.1121,28446.0
2019-07-31 10:55:00,276.83,277.3,276.83,277.17,44653.0,268.1218,268.577,268.1218,268.4511,44653.0
2019-07-31 11:00:00,277.17,277.46,277.09,277.21,44887.0,268.4511,268.732,268.3737,268.4899,44887.0
2019-07-31 11:05:00,277.25,277.36,277.09,277.11,49390.0,268.5286,268.6352,268.3737,268.393,49390.0
2019-07-31 11:10:00,277.12,277.25,277.01,277.03,28492.0,268.4027,268.5286,268.2962,268.3155,28492.0
2019-07-31 11:15:00,277.0,277.13,276.87,276.92,20921.0,268.2865,268.4124,268.1606,268.209,20921.0
2019-07-31 11:20:00,276.92,277.21,276.83,276.98,37977.0,268.209,268.4899,268.1218,268.2671,37977.0
2019-07-31 11:25:00,277.0,277.03,276.64,276.65,22869.0,268.2865,268.3155,267.9378,267.9475,22869.0
2019-07-31 11:30:00,276.63,276.81,276.5,276.54,30381.0,267.9281,268.1025,267.8022,267.841,30381.0
2019-07-31 11:35:00,276.52,276.67,276.34,276.44,23117.0,267.8216,267.9669,267.6472,267.7441,23117.0
2019-07-31 11:40:00,276.46,276.51,276.23,276.3,33727.0,267.7635,267.8119,267.5407,267.6085,33727.0
2019-07-31 11:45:00,276.3,276.38,276.22,276.34,20873.0,267.6085,267.686,267.531,267.6472,20873.0
2019-07-31 11:50:00,276.32,276.39,276.17,276.32,46518.0,267.6279,267.6957,267.4826,267.6279,46518.0
2019-07-31 11:55:00,276.32,276.36,276.15,276.25,42076.0,267.6279,267.6666,267.4632,267.5601,42076.0
2019-07-31 12:00:00,276.23,276.23,275.72,275.87,31560.0,267.5407,267.5407,267.0467,267.192,31560.0
2019-07-31 12:05:00,275.86,276.06,275.67,275.98,28254.0,267.1823,267.3761,266.9983,267.2986,28254.0
2019-07-31 12:10:00,275.99,276.04,275.92,275.92,26239.0,267.3083,267.3567,267.2405,267.2405,26239.0
2019-07-31 12:15:00,275.93,275.94,275.8,275.86,22743.0,267.2501,267.2598,267.1242,267.1823,22743.0
2019-07-31 12:20:00,275.86,276.0,275.84,275.94,23880.0,267.1823,267.3179,267.163,267.2598,23880.0
2019-07-31 12:25:00,275.93,275.96,275.8,275.82,25116.0,267.2501,267.2792,267.1242,267.1436,25116.0
2019-07-31 12:30:00,275.82,275.85,275.78,275.8,27399.0,267.1436,267.1727,267.1049,267.1242,27399.0
2019-07-31 12:35:00,275.81,276.1,275.77,275.81,26306.0,267.1339,267.4148,267.0952,267.1339,26306.0
2019-07-31 12:40:00,275.83,275.88,275.71,275.8,20507.0,267.1533,267.2017,267.0371,267.1242,20507.0
2019-07-31 12:45:00,275.81,275.86,275.59,275.59,22321.0,267.1339,267.1823,266.9208,266.9208,22321.0
2019-07-31 12:50:00,275.57,275.59,275.34,275.46,30691.0,266.9015,266.9208,266.6787,266.7949,30691.0
2019-07-31 12:55:00,275.45,275.54,275.37,275.5,15011.0,266.7852,266.8724,266.7078,266.8337,15011.0
2019-07-31 13:00:00,275.5,275.59,275.37,275.43,27411.0,266.8337,266.9208,266.7078,266.7659,27411.0
2019-07-31 13:05:00,275.42,275.51,275.41,275.43,17979.0,266.7562,266.8434,266.7465,266.7659,17979.0
2019-07-31 13:10:00,275.44,275.46,275.18,275.19,23856.0,266.7756,266.7949,266.5237,266.5334,23856.0
2019-07-31 13:15:00,275.17,275.17,274.8,274.95,45610.0,266.514,266.514,266.1557,266.301,45610.0
2019-07-31 13:20:00,274.95,275.06,274.83,274.84,27437.0,266.301,266.4075,266.1847,266.1944,27437.0
2019-07-31 13:25:00,274.85,274.86,274.63,274.7,48707.0,266.2041,266.2138,265.991,266.0588,48707.0
2019-07-31 13:30:00,274.73,274.85,274.61,274.85,48994.0,266.0879,266.2041,265.9717,266.2041,48994.0
2019-07-31 13:35:00,274.84,274.92,274.55,274.6,23469.0,266.1944,266.2719,265.9136,265.962,23469.0
2019-07-31 13:40:00,274.59,275.07,274.53,275.0,86571.0,265.9523,266.4172,265.8942,266.3494,86571.0
2019-07-31 13:45:00,275.03,275.03,274.83,274.99,79702.0,266.3785,266.3785,266.1847,266.3397,79702.0
2019-07-31 13:50:00,274.97,274.97,274.37,274.41,19785.0,266.3203,266.3203,265.7392,265.778,19785.0
2019-07-31 13:55:00,274.38,275.31,274.36,275.23,26828.0,265.7489,266.6496,265.7295,266.5722,26828.0
2019-07-31 14:00:00,275.1,275.29,274.23,274.78,45151.0,266.4462,266.6303,265.6036,266.1363,45151.0
2019-07-31 14:05:00,274.9,275.29,274.63,274.97,100095.0,266.2525,266.6303,265.991,266.3203,100095.0
2019-07-31 14:10:00,274.9,275.2,274.66,274.82,33912.0,266.2525,266.5431,266.0201,266.1751,33912.0
2019-07-31 14:15:00,274.76,275.04,274.54,274.63,50961.0,266.1169,266.3881,265.9039,265.991,50961.0
2019-07-31 14:20:00,274.62,274.84,274.35,274.38,30185.0,265.9813,266.1944,265.7198,265.7489,30185.0
2019-07-31 14:25:00,274.45,274.56,274.3,274.47,24234.0,265.8167,265.9232,265.6714,265.8361,24234.0
2019-07-31 14:30:00,274.48,274.78,274.42,274.67,23352.0,265.8458,266.1363,265.7876,266.0298,23352.0
2019-07-31 14:35:00,274.71,274.77,273.1,273.25,54010.0,266.0685,266.1266,264.5092,264.6544,54010.0
2019-07-31 14:40:00,273.15,273.21,271.42,271.71,108908.0,264.5576,264.6157,262.882,263.1629,108908.0
2019-07-31 14:45:00,271.58,271.9,270.5,270.5,101709.0,263.037,263.3469,261.991,261.991,101709.0
2019-07-31 14:50:00,270.52,270.64,265.69,268.78,223470.0,262.0103,262.1265,257.3323,260.3251,223470.0
2019-07-31 14:55:00,268.56,271.97,268.0,271.85,116093.0,260.112,263.4147,259.5696,263.2985,116093.0
2019-07-31 15:00:00,271.71,273.51,271.1,272.75,129394.0,263.1629,264.9063,262.5721,264.1702,129394.0
2019-07-31 15:05:00,272.75,273.49,272.74,273.26,111647.0,264.1702,264.8869,264.1605,264.6641,111647.0
2019-07-31 15:10:00,273.35,273.35,272.32,272.51,67361.0,264.7513,264.7513,263.7537,263.9377,67361.0
2019-07-31 15:15:00,272.47,273.1,272.0,272.99,67336.0,263.899,264.5092,263.4438,264.4026,67336.0
2019-07-31 15:20:00,272.93,273.36,272.81,273.36,39641.0,264.3445,264.761,264.2283,264.761,39641.0
2019-07-31 15:25:00,273.38,273.62,273.22,273.35,40749.0,264.7804,265.0128,264.6254,264.7513,40749.0
2019-07-31 15:30:00,273.35,273.35,272.8,272.87,59280.0,264.7513,264.7513,264.2186,264.2864,59280.0
2019-07-31 15:35:00,272.84,273.58,272.76,273.49,53569.0,264.2573,264.9741,264.1799,264.8869,53569.0
2019-07-31 15:40:00,273.49,273.58,272.89,273.01,59040.0,264.8869,264.9741,264.3058,264.422,59040.0
2019-07-31 15:45:00,273.04,273.48,272.95,273.13,65099.0,264.4511,264.8772,264.3639,264.5382,65099.0
2019-07-31 15:50:00,273.06,273.09,272.27,272.28,104463.0,264.4704,264.4995,263.7053,263.715,104463.0
2019-07-31 15:55:00,272.35,272.6,272.0,272.07,190158.0,263.7828,264.0249,263.4438,263.5116,190158.0
2019-08-01 09:30:00,273.93,274.43,272.62,273.5,167254.0,265.3131,265.7973,264.0443,264.8966,167254.0
2019-08-01 09:35:00,273.58,274.38,273.58,274.05,82181.0,264.9741,265.7489,264.9741,265.4293,82181.0
2019-08-01 09:40:00,273.99,274.71,273.68,274.67,62224.0,265.3712,266.0685,265.0709,266.0298,62224.0
2019-08-01 09:45:00,274.72,274.92,274.31,274.31,41656.0,266.0782,266.2719,265.6811,265.6811,41656.0
2019-08-01 09:50:00,274.35,274.58,273.76,273.82,36359.0,265.7198,265.9426,265.1484,265.2065,36359.0
2019-08-01 09:55:00,273.81,274.05,273.25,273.34,37494.0,265.1968,265.4293,264.6544,264.7416,37494.0
2019-08-01 10:00:00,273.27,273.8,273.13,273.39,34700.0,264.6738,265.1871,264.5382,264.79,34700.0
2019-08-01 10:05:00,273.37,274.58,273.3,274.48,30943.0,264.7707,265.9426,264.7029,265.8458,30943.0
2019-08-01 10:10:00,274.5,274.89,274.22,274.7,44783.0,265.8651,266.2429,265.5939,266.0588,44783.0
2019-08-01 10:15:00,274.7,275.01,274.43,274.9,39897.0,266.0588,266.3591,265.7973,266.2525,39897.0
2019-08-01 10:20:00,274.97,275.5,274.85,275.25,45030.0,266.3203,266.8337,266.2041,266.5915,45030.0
2019-08-01 10:25:00,275.21,276.43,275.2,276.43,82739.0,266.5528,267.7344,266.5431,267.7344,82739.0
2019-08-01 10:30:00,276.49,277.26,276.43,276.87,45683.0,267.7925,268.5383,267.7344,268.1606,45683.0
2019-08-01 10:35:00,276.92,276.92,276.16,276.25,53850.0,268.209,268.209,267.4729,267.5601,53850.0
2019-08-01 10:40:00,276.29,277.26,276.18,277.01,57169.0,267.5988,268.5383,267.4923,268.2962,57169.0
2019-08-01 10:45:00,277.01,277.21,276.78,277.15,46606.0,268.2962,268.4899,268.0734,268.4318,46606.0
2019-08-01 10:50:00,277.17,277.5,276.81,277.04,121061.0,268.4511,268.7708,268.1025,268.3252,121061.0
2019-08-01 10:55:00,277.05,277.54,276.95,277.54,48799.0,268.3349,268.8095,268.2381,268.8095,48799.0
2019-08-01 11:00:00,277.55,278.24,277.5,277.83,97512.0,268.8192,269.4875,268.7708,269.0904,97512.0
2019-08-01 11:05:00,277.88,277.99,277.3,277.59,45358.0,269.1388,269.2453,268.577,268.8579,45358.0
2019-08-01 11:10:00,277.66,278.33,277.62,277.92,23544.0,268.9257,269.5746,268.887,269.1775,23544.0
2019-08-01 11:15:00,277.98,278.35,277.95,278.25,26810.0,269.2357,269.594,269.2066,269.4972,26810.0
2019-08-01 11:20:00,278.3,278.38,278.02,278.07,38409.0,269.5456,269.6231,269.2744,269.3228,38409.0
2019-08-01 11:25:00,278.02,278.93,278.01,278.83,69053.0,269.2744,270.1558,269.2647,270.0589,69053.0
2019-08-01 11:30:00,278.82,279.1,278.63,279.1,31548.0,270.0492,270.3204,269.8652,270.3204,31548.0
2019-08-01 11:35:00,279.1,279.31,278.89,278.95,17473.0,270.3204,270.5238,270.117,270.1751,17473.0
2019-08-01 11:40:00,279.09,279.24,278.8,279.04,23127.0,270.3107,270.456,270.0299,270.2623,23127.0
2019-08-01 11:45:00,279.05,279.05,278.61,278.72,31958.0,270.272,270.272,269.8458,269.9524,31958.0
2019-08-01 11:50:00,278.71,278.72,278.06,278.1,56619.0,269.9427,269.9524,269.3131,269.3519,56619.0
2019-08-01 11:55:00,278.1,278.11,277.6,277.62,18928.0,269.3519,269.3616,268.8676,268.887,18928.0
2019-08-01 12:00:00,277.62,277.68,277.42,277.47,18493.0,268.887,268.9451,268.6933,268.7417,18493.0
2019-08-01 12:05:00,277.49,277.53,277.15,277.27,104706.0,268.7611,268.7998,268.4318,268.548,104706.0
2019-08-01 12:10:00,277.3,277.38,277.17,277.35,23225.0,268.577,268.6545,268.4511,268.6255,23225.0
2019-08-01 12:15:00,277.34,277.35,277.22,277.24,20594.0,268.6158,268.6255,268.4996,268.5189,20594.0
2019-08-01 12:20:00,277.26,277.26,276.67,276.83,128037.0,268.5383,268.5383,267.9669,268.1218,128037.0
2019-08-01 12:25:00,276.84,276.95,276.44,276.48,37046.0,268.1315,268.2381,267.7441,267.7828,37046.0
2019-08-01 12:30:00,276.5,277.02,276.37,277.02,127225.0,267.8022,268.3059,267.6763,268.3059,127225.0
2019-08-01 12:35:00,277.04,277.42,276.8,277.42,25610.0,268.3252,268.6933,268.0928,268.6933,25610.0
2019-08-01 12:40:00,277.46,277.88,277.43,277.8,12850.0,268.732,269.1388,268.703,269.0613,12850.0
2019-08-01 12:45:00,277.76,278.06,277.76,277.88,9453.0,269.0226,269.3131,269.0226,269.1388,9453.0
2019-08-01 12:50:00,277.9,278.04,277.72,277.98,11336.0,269.1582,269.2938,268.9838,269.2357,11336.0
2019-08-01 12:55:00,277.93,277.93,277.59,277.59,20182.0,269.1872,269.1872,268.8579,268.8579,20182.0
2019-08-01 13:00:00,277.72,277.82,277.61,277.65,13472.0,268.9838,269.0807,268.8773,268.916,13472.0
2019-08-01 13:05:00,277.59,277.63,277.42,277.55,9908.0,268.8579,268.8967,268.6933,268.8192,9908.0
2019-08-01 13:10:00,277.58,277.97,277.57,277.93,11357.0,268.8482,269.226,268.8386,269.1872,11357.0
2019-08-01 13:15:00,277.94,277.97,277.7,277.75,11651.0,269.1969,269.226,268.9645,269.0129,11651.0
2019-08-01 13:20:00,277.75,277.87,277.68,277.82,10892.0,269.0129,269.1291,268.9451,269.0807,10892.0
2019-08-01 13:25:00,277.8,277.88,274.84,274.89,64623.0,269.0613,269.1388,266.1944,266.2429,64623.0
2019-08-01 13:30:00,275.08,275.97,274.2,274.23,88576.0,266.4269,267.2889,265.5746,265.6036,88576.0
2019-08-01 13:35:00,274.37,274.67,273.63,273.87,78010.0,265.7392,266.0298,265.0225,265.2549,78010.0
2019-08-01 13:40:00,273.87,274.95,273.1,273.88,36819.0,265.2549,266.301,264.5092,265.2646,36819.0
2019-08-01 13:45:00,274.17,274.98,273.75,274.77,52833.0,265.5455,266.33,265.1387,266.1266,52833.0
2019-08-01 13:50:00,274.78,275.21,273.1,273.22,22521.0,266.1363,266.5528,264.5092,264.6254,22521.0
2019-08-01 13:55:00,273.21,274.72,273.13,274.53,18900.0,264.6157,266.0782,264.5382,265.8942,18900.0
2019-08-01 14:00:00,274.5,274.66,273.1,273.21,21786.0,265.8651,266.0201,264.5092,264.6157,21786.0
2019-08-01 14:05:00,273.24,273.83,273.07,273.15,18796.0,264.6448,265.2162,264.4801,264.5576,18796.0
2019-08-01 14:10:00,273.09,273.83,272.3,273.83,34267.0,264.4995,265.2162,263.7343,265.2162,34267.0
2019-08-01 14:15:00,273.76,273.77,272.9,273.04,27919.0,265.1484,265.1581,264.3155,264.4511,27919.0
2019-08-01 14:20:00,272.97,273.09,271.87,272.32,56792.0,264.3833,264.4995,263.3179,263.7537,56792.0
2019-08-01 14:25:00,272.4,272.82,272.0,272.57,27691.0,263.8312,264.238,263.4438,263.9958,27691.0
2019-08-01 14:30:00,272.59,272.82,271.99,272.6,24166.0,264.0152,264.238,263.4341,264.0249,24166.0
2019-08-01 14:35:00,272.56,272.6,271.9,271.98,28184.0,263.9861,264.0249,263.3469,263.4244,28184.0
2019-08-01 14:40:00,271.98,272.6,271.64,271.95,22764.0,263.4244,264.0249,263.0951,263.3953,22764.0
2019-08-01 14:45:00,271.81,273.49,271.67,273.35,35768.0,263.2597,264.8869,263.1241,264.7513,35768.0
2019-08-01 14:50:00,273.34,273.82,272.76,273.36,34763.0,264.7416,265.2065,264.1799,264.761,34763.0
2019-08-01 14:55:00,273.38,273.72,273.0,273.72,26732.0,264.7804,265.1097,264.4123,265.1097,26732.0
2019-08-01 15:00:00,273.68,273.84,272.9,273.61,18309.0,265.0709,265.2259,264.3155,265.0031,18309.0
2019-08-01 15:05:00,273.7,273.78,272.79,272.87,15805.0,265.0903,265.1678,264.2089,264.2864,15805.0
2019-08-01 15:10:00,272.89,273.46,272.7,273.04,20367.0,264.3058,264.8578,264.1217,264.4511,20367.0
2019-08-01 15:15:00,272.99,273.87,272.88,273.68,32990.0,264.4026,265.2549,264.2961,265.0709,32990.0
2019-08-01 15:20:00,273.69,274.36,273.67,274.35,23618.0,265.0806,265.7295,265.0612,265.7198,23618.0
2019-08-01 15:25:00,274.29,274.73,273.98,274.3,24634.0,265.6617,266.0879,265.3615,265.6714,24634.0
2019-08-01 15:30:00,274.32,274.53,273.73,274.06,26143.0,265.6908,265.8942,265.1193,265.439,26143.0
2019-08-01 15:35:00,274.04,275.3,273.8,275.24,31904.0,265.4196,266.64,265.1871,266.5818,31904.0
2019-08-01 15:40:00,275.29,275.41,274.73,275.0,51516.0,266.6303,266.7465,266.0879,266.3494,51516.0
2019-08-01 15:45:00,275.04,275.31,274.7,274.74,48123.0,266.3881,266.6496,266.0588,266.0976,48123.0
2019-08-01 15:50:00,274.58,274.58,273.5,273.51,65673.0,265.9426,265.9426,264.8966,264.9063,65673.0
2019-08-01 15:55:00,273.62,274.49,273.44,274.13,108261.0,265.0128,265.8554,264.8385,265.5068,108261.0
2019-08-02 09:30:00,272.0,272.5,270.16,271.36,126060.0,263.4438,263.928,261.6616,262.8239,126060.0
2019-08-02 09:35:00,271.36,271.54,269.79,270.64,70462.0,262.8239,262.9982,261.3033,262.1265,70462.0
2019-08-02 09:40:00,270.54,270.82,269.9,270.5,45130.0,262.0297,262.3009,261.4098,261.991,45130.0
2019-08-02 09:45:00,270.44,270.57,268.56,268.56,64464.0,261.9328,262.0587,260.112,260.112,64464.0
2019-08-02 09:50:00,268.8,269.88,268.63,269.45,75277.0,260.3444,261.3905,260.1798,260.974,75277.0
2019-08-02 09:55:00,269.54,270.2,269.4,270.16,48896.0,261.0611,261.7004,260.9256,261.6616,48896.0
2019-08-02 10:00:00,270.14,270.99,270.11,270.4,55901.0,261.6423,262.4655,261.6132,261.8941,55901.0
2019-08-02 10:05:00,270.38,270.45,268.67,268.69,59654.0,261.8747,261.9425,260.2185,260.2379,59654.0
2019-08-02 10:10:00,268.73,268.74,268.21,268.5,67035.0,260.2766,260.2863,259.773,260.0539,67035.0
2019-08-02 10:15:00,268.46,268.82,268.11,268.28,51294.0,260.0151,260.3638,259.6761,259.8408,51294.0
2019-08-02 10:20:00,268.27,268.84,268.05,268.69,36771.0,259.8311,260.3832,259.618,260.2379,36771.0
2019-08-02 10:25:00,268.7,269.3,268.6,269.15,22276.0,260.2476,260.8287,260.1507,260.6834,22276.0
2019-08-02 10:30:00,269.17,269.18,267.5,267.56,49650.0,260.7028,260.7125,259.0853,259.1434,49650.0
2019-08-02 10:35:00,267.59,267.71,267.27,267.64,76345.0,259.1725,259.2887,258.8626,259.2209,76345.0
2019-08-02 10:40:00,267.64,267.67,266.91,267.13,47585.0,259.2209,259.25,258.5139,258.727,47585.0
2019-08-02 10:45:00,267.11,267.4,266.73,266.76,47203.0,258.7076,258.9885,258.3395,258.3686,47203.0
2019-08-02 10:50:00,266.77,266.9,266.12,266.38,43787.0,258.3783,258.5042,257.7487,258.0006,43787.0
2019-08-02 10:55:00,266.43,266.5,265.86,265.86,75327.0,258.049,258.1168,257.4969,257.4969,75327.0
2019-08-02 11:00:00,265.89,266.17,265.68,265.71,53716.0,257.526,257.7972,257.3226,257.3516,53716.0
2019-08-02 11:05:00,265.73,266.86,265.73,266.65,68524.0,257.371,258.4655,257.371,258.2621,68524.0
2019-08-02 11:10:00,266.69,267.62,266.65,267.49,37008.0,258.3008,259.2015,258.2621,259.0756,37008.0
2019-08-02 11:15:00,267.48,268.0,267.34,267.65,57934.0,259.0659,259.5696,258.9304,259.2306,57934.0
2019-08-02 11:20:00,267.6,267.6,267.1,267.26,36724.0,259.1822,259.1822,258.6979,258.8529,36724.0
2019-08-02 11:25:00,267.25,267.44,267.09,267.3,23370.0,258.8432,259.0272,258.6882,258.8916,23370.0
2019-08-02 11:30:00,267.34,267.7,267.24,267.5,32944.0,258.9304,259.279,258.8335,259.0853,32944.0
2019-08-02 11:35:00,267.5,267.5,266.8,266.8,33162.0,259.0853,259.0853,258.4073,258.4073,33162.0
2019-08-02 11:40:00,266.77,266.98,266.41,266.65,25887.0,258.3783,258.5817,258.0296,258.2621,25887.0
2019-08-02 11:45:00,266.69,266.79,266.47,266.79,37763.0,258.3008,258.3977,258.0877,258.3977,37763.0
2019-08-02 11:50:00,266.82,267.31,266.44,267.31,30338.0,258.4267,258.9013,258.0587,258.9013,30338.0
2019-08-02 11:55:00,267.27,267.81,267.26,267.75,17859.0,258.8626,259.3856,258.8529,259.3275,17859.0
2019-08-02 12:00:00,267.89,267.94,267.58,267.68,28966.0,259.4631,259.5115,259.1628,259.2597,28966.0
2019-08-02 12:05:00,267.67,267.85,267.29,267.85,17842.0,259.25,259.4243,258.8819,259.4243,17842.0
2019-08-02 12:10:00,267.86,267.89,267.44,267.58,27323.0,259.434,259.4631,259.0272,259.1628,27323.0
2019-08-02 12:15:00,267.56,268.43,267.56,268.38,37949.0,259.1434,259.9861,259.1434,259.9376,37949.0
2019-08-02 12:20:00,268.36,268.67,268.23,268.67,23139.0,259.9183,260.2185,259.7924,260.2185,23139.0
2019-08-02 12:25:00,268.7,269.23,268.67,269.19,19087.0,260.2476,260.7609,260.2185,260.7222,19087.0
2019-08-02 12:30:00,269.12,269.56,268.9,269.33,60869.0,260.6544,261.0805,260.4413,260.8578,60869.0
2019-08-02 12:35:00,269.28,269.99,269.24,269.86,51043.0,260.8093,261.497,260.7706,261.3711,51043.0
2019-08-02 12:40:00,269.91,269.99,269.25,269.36,31096.0,261.4195,261.497,260.7803,260.8868,31096.0
2019-08-02 12:45:00,269.34,269.35,268.8,268.8,20009.0,260.8674,260.8771,260.3444,260.3444,20009.0
2019-08-02 12:50:00,268.9,269.01,268.61,268.69,15190.0,260.4413,260.5478,260.1604,260.2379,15190.0
2019-08-02 12:55:00,268.72,268.73,268.19,268.37,26252.0,260.2669,260.2766,259.7536,259.928,26252.0
2019-08-02 13:00:00,268.32,268.5,268.06,268.39,25460.0,259.8795,260.0539,259.6277,259.9473,25460.0
2019-08-02 13:05:00,268.4,268.49,268.15,268.44,46322.0,259.957,260.0442,259.7149,259.9958,46322.0
2019-08-02 13:10:00,268.44,268.44,268.14,268.25,29512.0,259.9958,259.9958,259.7052,259.8117,29512.0
2019-08-02 13:15:00,268.25,268.41,268.07,268.15,15833.0,259.8117,259.9667,259.6374,259.7149,15833.0
2019-08-02 13:20:00,268.11,268.45,268.05,268.16,19885.0,259.6761,260.0054,259.618,259.7246,19885.0
2019-08-02 13:25:00,268.16,268.34,268.12,268.3,19040.0,259.7246,259.8989,259.6858,259.8602,19040.0
2019-08-02 13:30:00,268.31,268.38,268.08,268.09,22787.0,259.8698,259.9376,259.6471,259.6568,22787.0
2019-08-02 13:35:00,268.13,268.17,267.87,268.04,39748.0,259.6955,259.7342,259.4437,259.6083,39748.0
2019-08-02 13:40:00,268.1,268.69,268.1,268.41,22043.0,259.6664,260.2379,259.6664,259.9667,22043.0
2019-08-02 13:45:00,268.37,268.72,268.2,268.28,22895.0,259.928,260.2669,259.7633,259.8408,22895.0
2019-08-02 13:50:00,268.28,268.32,268.04,268.17,23623.0,259.8408,259.8795,259.6083,259.7342,23623.0
2019-08-02 13:55:00,268.1,268.29,268.02,268.11,10884.0,259.6664,259.8505,259.589,259.6761,10884.0
2019-08-02 14:00:00,268.07,268.36,267.93,268.19,17356.0,259.6374,259.9183,259.5018,259.7536,17356.0
2019-08-02 14:05:00,268.22,269.0,268.19,268.91,25349.0,259.7827,260.5381,259.7536,260.451,25349.0
2019-08-02 14:10:00,268.93,269.17,268.82,269.17,20574.0,260.4703,260.7028,260.3638,260.7028,20574.0
2019-08-02 14:15:00,269.14,269.23,268.9,268.99,17215.0,260.6737,260.7609,260.4413,260.5285,17215.0
2019-08-02 14:20:00,269.01,269.72,269.0,269.49,26897.0,260.5478,261.2355,260.5381,261.0127,26897.0
2019-08-02 14:25:00,269.53,269.65,268.77,268.78,22775.0,261.0515,261.1677,260.3154,260.3251,22775.0
2019-08-02 14:30:00,268.8,268.86,268.41,268.42,15944.0,260.3444,260.4025,259.9667,259.9764,15944.0
2019-08-02 14:35:00,268.4,269.06,268.39,268.87,23767.0,259.957,260.5962,259.9473,260.4122,23767.0
2019-08-02 14:40:00,268.87,268.89,268.56,268.71,14557.0,260.4122,260.4316,260.112,260.2573,14557.0
2019-08-02 14:45:00,268.71,268.79,268.23,268.44,17568.0,260.2573,260.3347,259.7924,259.9958,17568.0
2019-08-02 14:50:00,268.43,268.66,268.22,268.44,42499.0,259.9861,260.2088,259.7827,259.9958,42499.0
2019-08-02 14:55:00,268.4,268.73,268.24,268.73,20336.0,259.957,260.2766,259.802,260.2766,20336.0
2019-08-02 15:00:00,268.74,269.06,268.67,268.9,25024.0,260.2863,260.5962,260.2185,260.4413,25024.0
2019-08-02 15:05:00,268.92,269.06,268.71,268.86,26858.0,260.4607,260.5962,260.2573,260.4025,26858.0
2019-08-02 15:10:00,268.83,268.86,268.49,268.53,23425.0,260.3735,260.4025,260.0442,260.0829,23425.0
2019-08-02 15:15:00,268.53,268.82,268.42,268.77,21770.0,260.0829,260.3638,259.9764,260.3154,21770.0
2019-08-02 15:20:00,268.77,269.65,268.74,269.64,33416.0,260.3154,261.1677,260.2863,261.158,33416.0
2019-08-02 15:25:00,269.62,270.13,269.56,269.88,21900.0,261.1386,261.6326,261.0805,261.3905,21900.0
2019-08-02 15:30:00,269.91,270.09,269.6,269.69,39528.0,261.4195,261.5938,261.1193,261.2064,39528.0
2019-08-02 15:35:00,269.73,271.22,269.6,270.6,65205.0,261.2452,262.6883,261.1193,262.0878,65205.0
2019-08-02 15:40:00,270.64,270.79,270.17,270.21,32184.0,262.1265,262.2718,261.6713,261.7101,32184.0
2019-08-02 15:45:00,270.11,270.15,269.69,269.7,45896.0,261.6132,261.652,261.2064,261.2161,45896.0
2019-08-02 15:50:00,269.68,269.79,269.12,269.21,66092.0,261.1967,261.3033,260.6544,260.7415,66092.0
2019-08-02 15:55:00,269.3,270.03,269.27,269.53,127431.0,260.8287,261.5357,260.7996,261.0515,127431.0
2019-08-05 09:30:00,260.0,262.65,258.72,261.66,291390.0,251.8212,254.3879,250.5815,253.429,291390.0
2019-08-05 09:35:00,261.53,261.98,259.24,259.63,108014.0,253.3031,253.739,251.0852,251.4629,108014.0
2019-08-05 09:40:00,259.83,260.18,258.66,258.66,146566.0,251.6566,251.9956,250.5234,250.5234,146566.0
2019-08-05 09:45:00,258.66,259.4,258.63,259.24,101328.0,250.5234,251.2401,250.4943,251.0852,101328.0
2019-08-05 09:50:00,259.18,260.56,258.93,260.56,40040.0,251.027,252.3636,250.7849,252.3636,40040.0
2019-08-05 09:55:00,260.6,261.9,260.59,261.89,45292.0,252.4024,253.6615,252.3927,253.6518,45292.0
2019-08-05 10:00:00,261.81,262.19,260.51,260.51,47978.0,253.5743,253.9424,252.3152,252.3152,47978.0
2019-08-05 10:05:00,260.51,260.64,260.11,260.25,59105.0,252.3152,252.4411,251.9278,252.0634,59105.0
2019-08-05 10:10:00,260.14,260.73,259.5,260.58,77240.0,251.9568,252.5283,251.337,252.383,77240.0
2019-08-05 10:15:00,260.58,261.05,260.35,260.57,99973.0,252.383,252.8382,252.1602,252.3733,99973.0
2019-08-05 10:20:00,260.6,261.49,260.3,260.48,101657.0,252.4024,253.2644,252.1118,252.2861,101657.0
2019-08-05 10:25:00,260.48,260.67,260.12,260.31,36717.0,252.2861,252.4702,251.9375,252.1215,36717.0
2019-08-05 10:30:00,260.26,260.62,260.07,260.23,22715.0,252.0731,252.4217,251.889,252.044,22715.0
2019-08-05 10:35:00,260.19,260.66,259.71,259.85,93002.0,252.0053,252.4605,251.5404,251.676,93002.0
2019-08-05 10:40:00,259.85,259.97,259.08,259.12,36808.0,251.676,251.7922,250.9302,250.9689,36808.0
2019-08-05 10:45:00,259.09,259.33,258.74,259.0,64793.0,250.9399,251.1723,250.6009,250.8527,64793.0
2019-08-05 10:50:00,258.99,259.72,258.96,259.58,23362.0,250.843,251.5501,250.814,251.4145,23362.0
2019-08-05 10:55:00,259.61,259.64,259.25,259.5,39316.0,251.4435,251.4726,251.0948,251.337,39316.0
2019-08-05 11:00:00,259.41,259.69,259.19,259.45,21864.0,251.2498,251.521,251.0367,251.2885,21864.0
2019-08-05 11:05:00,259.42,259.98,259.42,259.64,25537.0,251.2595,251.8019,251.2595,251.4726,25537.0
2019-08-05 11:10:00,259.79,260.67,259.63,260.51,21502.0,251.6179,252.4702,251.4629,252.3152,21502.0
2019-08-05 11:15:00,260.5,260.71,259.9,260.5,41392.0,252.3055,252.5089,251.7244,252.3055,41392.0
2019-08-05 11:20:00,260.5,260.9,260.14,260.14,37965.0,252.3055,252.6929,251.9568,251.9568,37965.0
2019-08-05 11:25:00,260.23,260.43,259.61,259.95,20975.0,252.044,252.2377,251.4435,251.7728,20975.0
2019-08-05 11:30:00,259.94,260.06,259.45,259.47,29848.0,251.7631,251.8794,251.2885,251.3079,29848.0
2019-08-05 11:35:00,259.53,259.59,259.12,259.19,28578.0,251.366,251.4241,250.9689,251.0367,28578.0
2019-08-05 11:40:00,259.2,259.2,258.51,258.67,75136.0,251.0464,251.0464,250.3781,250.5331,75136.0
2019-08-05 11:45:00,258.62,259.15,258.56,258.81,50238.0,250.4847,250.998,250.4265,250.6687,50238.0
2019-08-05 11:50:00,258.81,258.94,258.47,258.86,28975.0,250.6687,250.7946,250.3394,250.7171,28975.0
2019-08-05 11:55:00,258.86,258.87,258.31,258.55,44786.0,250.7171,250.7268,250.1844,250.4169,44786.0
2019-08-05 12:00:00,258.44,258.71,258.16,258.71,41833.0,250.3103,250.5718,250.0391,250.5718,41833.0
2019-08-05 12:05:00,258.64,258.99,258.42,258.42,33290.0,250.504,250.843,250.2909,250.2909,33290.0
2019-08-05 12:10:00,258.39,258.91,258.27,258.88,44770.0,250.2619,250.7655,250.1457,250.7365,44770.0
2019-08-05 12:15:00,258.87,259.59,258.83,259.33,53522.0,250.7268,251.4241,250.6881,251.1723,53522.0
2019-08-05 12:20:00,259.38,259.43,259.01,259.27,38929.0,251.2207,251.2692,250.8624,251.1142,38929.0
2019-08-05 12:25:00,259.27,259.29,258.82,258.97,74002.0,251.1142,251.1336,250.6784,250.8236,74002.0
2019-08-05 12:30:00,258.97,259.49,258.97,259.49,24833.0,250.8236,251.3273,250.8236,251.3273,24833.0
2019-08-05 12:35:00,259.5,259.99,259.38,259.66,28099.0,251.337,251.8116,251.2207,251.4919,28099.0
2019-08-05 12:40:00,259.67,259.71,258.86,259.0,32623.0,251.5016,251.5404,250.7171,250.8527,32623.0
2019-08-05 12:45:00,258.97,259.07,258.28,258.28,19006.0,250.8236,250.9205,250.1554,250.1554,19006.0
2019-08-05 12:50:00,258.25,258.76,258.09,258.52,68089.0,250.1263,250.6203,249.9713,250.3878,68089.0
2019-08-05 12:55:00,258.52,258.52,257.63,257.71,57802.0,250.3878,250.3878,249.5258,249.6033,57802.0
2019-08-05 13:00:00,257.71,258.17,257.54,258.05,36431.0,249.6033,250.0488,249.4386,249.9326,36431.0
2019-08-05 13:05:00,258.13,258.72,258.06,258.71,18130.0,250.0101,250.5815,249.9423,250.5718,18130.0
2019-08-05 13:10:00,258.69,259.07,258.31,258.39,13570.0,250.5525,250.9205,250.1844,250.2619,13570.0
2019-08-05 13:15:00,258.39,258.72,258.31,258.49,11832.0,250.2619,250.5815,250.1844,250.3587,11832.0
2019-08-05 13:20:00,258.54,258.84,258.37,258.79,18090.0,250.4072,250.6977,250.2425,250.6493,18090.0
2019-08-05 13:25:00,258.89,258.89,258.14,258.14,16763.0,250.7462,250.7462,250.0198,250.0198,16763.0
2019-08-05 13:30:00,258.09,258.26,257.73,257.9,31089.0,249.9713,250.136,249.6227,249.7873,31089.0
2019-08-05 13:35:00,257.86,258.51,257.86,258.45,18382.0,249.7486,250.3781,249.7486,250.32,18382.0
2019-08-05 13:40:00,258.45,258.5,257.25,257.39,34931.0,250.32,250.3684,249.1578,249.2933,34931.0
2019-08-05 13:45:00,257.37,257.51,256.8,257.04,61622.0,249.274,249.4096,248.7219,248.9544,61622.0
2019-08-05 13:50:00,257.07,257.19,256.82,257.01,24777.0,248.9834,249.0996,248.7413,248.9253,24777.0
2019-08-05 13:55:00,257.06,257.14,256.5,256.59,30732.0,248.9737,249.0512,248.4313,248.5185,30732.0
2019-08-05 14:00:00,256.59,256.88,256.39,256.7,30653.0,248.5185,248.7994,248.3248,248.6251,30653.0
2019-08-05 14:05:00,256.7,257.28,256.58,256.78,36790.0,248.6251,249.1868,248.5088,248.7025,36790.0
2019-08-05 14:10:00,256.78,257.67,256.58,257.47,27531.0,248.7025,249.5645,248.5088,249.3708,27531.0
2019-08-05 14:15:00,257.46,257.51,256.99,256.99,28648.0,249.3611,249.4096,248.9059,248.9059,28648.0
2019-08-05 14:20:00,256.87,257.11,256.32,256.44,23583.0,248.7897,249.0222,248.257,248.3732,23583.0
2019-08-05 14:25:00,256.36,256.38,255.63,255.76,50275.0,248.2957,248.3151,247.5887,247.7146,50275.0
2019-08-05 14:30:00,255.7,255.94,255.31,255.85,33404.0,247.6565,247.889,247.2788,247.8018,33404.0
2019-08-05 14:35:00,255.89,256.98,255.84,256.67,128149.0,247.8405,248.8962,247.7921,248.596,128149.0
2019-08-05 14:40:00,256.6,256.64,255.35,255.35,46118.0,248.5282,248.5669,247.3175,247.3175,46118.0
2019-08-05 14:45:00,255.38,256.0,255.16,255.46,40295.0,247.3466,247.9471,247.1335,247.4241,40295.0
2019-08-05 14:50:00,255.46,255.76,255.0,255.06,77426.0,247.4241,247.7146,246.9785,247.0366,77426.0
2019-08-05 14:55:00,255.11,255.32,254.59,255.05,58638.0,247.0851,247.2885,246.5814,247.027,58638.0
2019-08-05 15:00:00,255.12,255.62,254.21,254.23,41334.0,247.0948,247.579,246.2134,246.2328,41334.0
2019-08-05 15:05:00,254.22,254.45,253.9,254.18,59986.0,246.2231,246.4458,245.9131,246.1843,59986.0
2019-08-05 15:10:00,254.17,255.79,254.15,255.6,68424.0,246.1746,247.7437,246.1553,247.5597,68424.0
2019-08-05 15:15:00,255.58,256.04,254.86,255.9,69837.0,247.5403,247.9858,246.8429,247.8502,69837.0
2019-08-05 15:20:00,255.93,256.17,255.41,255.45,76088.0,247.8793,248.1117,247.3756,247.4144,76088.0
2019-08-05 15:25:00,255.5,256.61,255.5,255.84,97805.0,247.4628,248.5379,247.4628,247.7921,97805.0
2019-08-05 15:30:00,255.76,256.0,255.31,255.62,84379.0,247.7146,247.9471,247.2788,247.579,84379.0
2019-08-05 15:35:00,255.55,256.75,255.53,256.54,55101.0,247.5112,248.6735,247.4919,248.4701,55101.0
2019-08-05 15:40:00,256.56,257.39,256.21,257.39,71973.0,248.4895,249.2933,248.1505,249.2933,71973.0
2019-08-05 15:45:00,257.39,257.57,256.74,257.2,85501.0,249.2933,249.4677,248.6638,249.1093,85501.0
2019-08-05 15:50:00,257.23,257.74,256.71,257.49,108401.0,249.1384,249.6323,248.6347,249.3902,108401.0
2019-08-05 15:55:00,257.29,258.32,256.85,256.9,340526.0,249.1965,250.1941,248.7703,248.8188,340526.0
2019-08-06 09:30:00,261.8,262.18,260.18,260.91,219192.0,253.5646,253.9327,251.9956,252.7026,219192.0
2019-08-06 09:35:00,260.98,261.8,260.46,261.76,84845.0,252.7704,253.5646,252.2668,253.5259,84845.0
2019-08-06 09:40:00,261.75,263.66,261.51,263.14,113921.0,253.5162,255.3661,253.2837,254.8625,113921.0
2019-08-06 09:45:00,263.22,263.38,261.65,262.4,59695.0,254.94,255.0949,253.4193,254.1457,59695.0
2019-08-06 09:50:00,262.4,262.89,261.61,262.81,59566.0,254.1457,254.6203,253.3806,254.5429,59566.0
2019-08-06 09:55:00,262.79,263.0,262.42,262.48,38817.0,254.5235,254.7269,254.1651,254.2232,38817.0
2019-08-06 10:00:00,262.39,264.04,262.22,263.68,58305.0,254.1361,255.7342,253.9714,255.3855,58305.0
2019-08-06 10:05:00,263.69,264.16,263.47,263.59,39636.0,255.3952,255.8504,255.1821,255.2983,39636.0
2019-08-06 10:10:00,263.7,263.8,261.85,262.23,47093.0,255.4049,255.5017,253.6131,253.9811,47093.0
2019-08-06 10:15:00,262.14,262.18,261.31,261.4,36826.0,253.8939,253.9327,253.09,253.1772,36826.0
2019-08-06 10:20:00,261.49,262.34,261.49,262.14,36567.0,253.2644,254.0876,253.2644,253.8939,36567.0
2019-08-06 10:25:00,262.41,262.56,262.1,262.1,28908.0,254.1554,254.3007,253.8552,253.8552,28908.0
2019-08-06 10:30:00,262.1,262.8,261.83,262.62,43471.0,253.8552,254.5332,253.5937,254.3588,43471.0
2019-08-06 10:35:00,262.56,262.97,262.14,262.81,31070.0,254.3007,254.6978,253.8939,254.5429,31070.0
2019-08-06 10:40:00,262.81,262.97,262.47,262.52,44246.0,254.5429,254.6978,254.2135,254.262,44246.0
2019-08-06 10:45:00,262.46,262.47,261.69,261.81,36383.0,254.2039,254.2135,253.4581,253.5743,36383.0
2019-08-06 10:50:00,261.76,262.38,261.58,262.3,41131.0,253.5259,254.1264,253.3515,254.0489,41131.0
2019-08-06 10:55:00,262.29,262.42,262.02,262.29,25476.0,254.0392,254.1651,253.7777,254.0392,25476.0
2019-08-06 11:00:00,262.31,262.34,261.85,261.92,39909.0,254.0586,254.0876,253.6131,253.6808,39909.0
2019-08-06 11:05:00,262.0,262.35,261.6,261.79,40175.0,253.7583,254.0973,253.3709,253.5549,40175.0
2019-08-06 11:10:00,261.85,261.85,261.11,261.18,36913.0,253.6131,253.6131,252.8963,252.9641,36913.0
2019-08-06 11:15:00,261.32,261.61,260.84,261.02,53396.0,253.0997,253.3806,252.6348,252.8092,53396.0
2019-08-06 11:20:00,261.06,261.51,261.03,261.45,32915.0,252.8479,253.2837,252.8188,253.2256,32915.0
2019-08-06 11:25:00,261.45,262.04,261.42,261.8,23456.0,253.2256,253.7971,253.1966,253.5646,23456.0
2019-08-06 11:30:00,261.83,261.91,260.91,261.01,24267.0,253.5937,253.6712,252.7026,252.7995,24267.0
2019-08-06 11:35:00,261.05,261.11,260.4,260.96,19978.0,252.8382,252.8963,252.2087,252.751,19978.0
2019-08-06 11:40:00,260.93,261.32,260.8,261.13,14285.0,252.722,253.0997,252.5961,252.9157,14285.0
2019-08-06 11:45:00,261.01,261.7,261.01,261.7,24801.0,252.7995,253.4678,252.7995,253.4678,24801.0
2019-08-06 11:50:00,261.71,261.9,261.34,261.49,12225.0,253.4775,253.6615,253.1191,253.2644,12225.0
2019-08-06 11:55:00,261.41,262.21,261.29,262.11,25303.0,253.1869,253.9617,253.0707,253.8649,25303.0
2019-08-06 12:00:00,262.14,262.73,261.99,262.12,37391.0,253.8939,254.4654,253.7486,253.8746,37391.0
2019-08-06 12:05:00,262.18,262.31,261.9,262.11,37478.0,253.9327,254.0586,253.6615,253.8649,37478.0
2019-08-06 12:10:00,262.13,262.82,261.96,262.73,22405.0,253.8842,254.5525,253.7196,254.4654,22405.0
2019-08-06 12:15:00,262.78,262.78,262.32,262.34,21525.0,254.5138,254.5138,254.0683,254.0876,21525.0
2019-08-06 12:20:00,262.51,262.61,261.88,261.97,22065.0,254.2523,254.3491,253.6421,253.7293,22065.0
2019-08-06 12:25:00,261.97,262.44,261.8,262.39,20279.0,253.7293,254.1845,253.5646,254.1361,20279.0
2019-08-06 12:30:00,262.37,262.62,262.06,262.47,21103.0,254.1167,254.3588,253.8164,254.2135,21103.0
2019-08-06 12:35:00,262.51,262.85,262.45,262.83,17666.0,254.2523,254.5816,254.1942,254.5622,17666.0
2019-08-06 12:40:00,262.78,263.09,262.52,262.91,26800.0,254.5138,254.814,254.262,254.6397,26800.0
2019-08-06 12:45:00,262.94,262.95,262.17,262.31,27565.0,254.6688,254.6784,253.923,254.0586,27565.0
2019-08-06 12:50:00,262.36,262.39,262.12,262.37,20716.0,254.107,254.1361,253.8746,254.1167,20716.0
2019-08-06 12:55:00,262.33,262.65,262.16,262.53,32504.0,254.078,254.3879,253.9133,254.2717,32504.0
2019-08-06 13:00:00,262.54,262.94,262.45,262.92,25664.0,254.2813,254.6688,254.1942,254.6494,25664.0
2019-08-06 13:05:00,262.91,263.27,262.77,262.92,22356.0,254.6397,254.9884,254.5041,254.6494,22356.0
2019-08-06 13:10:00,262.93,263.06,262.76,263.0,17896.0,254.6591,254.785,254.4944,254.7269,17896.0
2019-08-06 13:15:00,262.99,263.2,262.9,262.99,13526.0,254.7172,254.9206,254.63,254.7172,13526.0
2019-08-06 13:20:00,263.09,263.59,263.03,263.58,13383.0,254.814,255.2983,254.7559,255.2886,13383.0
2019-08-06 13:25:00,263.66,263.89,263.53,263.64,17100.0,255.3661,255.5889,255.2402,255.3467,17100.0
2019-08-06 13:30:00,263.65,264.1,263.52,264.01,17403.0,255.3564,255.7923,255.2305,255.7051,17403.0
2019-08-06 13:35:00,264.01,264.32,263.68,264.23,40119.0,255.7051,256.0054,255.3855,255.9182,40119.0
2019-08-06 13:40:00,264.22,264.29,264.07,264.13,24080.0,255.9085,255.9763,255.7632,255.8213,24080.0
2019-08-06 13:45:00,264.18,264.45,264.07,264.43,27451.0,255.8698,256.1313,255.7632,256.1119,27451.0
2019-08-06 13:50:00,264.43,264.58,264.23,264.53,40352.0,256.1119,256.2572,255.9182,256.2087,40352.0
2019-08-06 13:55:00,264.5,264.71,264.36,264.71,19472.0,256.1797,256.3831,256.0441,256.3831,19472.0
2019-08-06 14:00:00,264.68,264.73,264.07,264.08,38190.0,256.354,256.4025,255.7632,255.7729,38190.0
2019-08-06 14:05:00,264.05,264.14,263.75,263.97,33979.0,255.7438,255.831,255.4533,255.6664,33979.0
2019-08-06 14:10:00,264.0,264.77,263.98,264.73,16966.0,255.6954,256.4412,255.676,256.4025,16966.0
2019-08-06 14:15:00,264.73,265.16,264.72,265.0,100627.0,256.4025,256.8189,256.3928,256.664,100627.0
2019-08-06 14:20:00,265.0,265.02,264.68,264.81,28026.0,256.664,256.6833,256.354,256.4799,28026.0
2019-08-06 14:25:00,264.79,265.09,264.76,265.0,29239.0,256.4606,256.7511,256.4315,256.664,29239.0
2019-08-06 14:30:00,264.98,265.06,264.72,265.01,69913.0,256.6446,256.7221,256.3928,256.6736,69913.0
2019-08-06 14:35:00,265.03,265.05,264.82,264.9,49075.0,256.693,256.7124,256.4896,256.5671,49075.0
2019-08-06 14:40:00,264.88,265.03,264.66,264.73,25666.0,256.5477,256.693,256.3347,256.4025,25666.0
2019-08-06 14:45:00,264.71,264.73,264.35,264.46,23573.0,256.3831,256.4025,256.0344,256.1409,23573.0
2019-08-06 14:50:00,264.47,264.64,263.96,263.96,28975.0,256.1506,256.3153,255.6567,255.6567,28975.0
2019-08-06 14:55:00,263.98,264.08,263.8,263.93,43598.0,255.676,255.7729,255.5017,255.6276,43598.0
2019-08-06 15:00:00,264.0,264.24,263.92,264.18,29386.0,255.6954,255.9279,255.6179,255.8698,29386.0
2019-08-06 15:05:00,264.17,264.48,264.12,264.12,27458.0,255.8601,256.1603,255.8116,255.8116,27458.0
2019-08-06 15:10:00,264.13,264.24,263.85,264.19,31749.0,255.8213,255.9279,255.5501,255.8794,31749.0
2019-08-06 15:15:00,264.18,264.53,264.17,264.53,31363.0,255.8698,256.2087,255.8601,256.2087,31363.0
2019-08-06 15:20:00,264.57,265.03,264.57,264.97,39544.0,256.2475,256.693,256.2475,256.6349,39544.0
2019-08-06 15:25:00,264.98,265.0,264.29,264.49,35361.0,256.6446,256.664,255.9763,256.17,35361.0
2019-08-06 15:30:00,264.51,264.52,263.94,264.19,35749.0,256.1894,256.1991,255.6373,255.8794,35749.0
2019-08-06 15:35:00,264.22,264.72,264.19,264.72,41952.0,255.9085,256.3928,255.8794,256.3928,41952.0
2019-08-06 15:40:00,264.71,265.04,264.7,264.91,57240.0,256.3831,256.7027,256.3734,256.5768,57240.0
2019-08-06 15:45:00,264.88,265.05,264.53,264.88,49222.0,256.5477,256.7124,256.2087,256.5477,49222.0
2019-08-06 15:50:00,264.86,265.07,264.62,264.84,101331.0,256.5284,256.7318,256.2959,256.509,101331.0
2019-08-06 15:55:00,264.83,264.93,264.42,264.64,175583.0,256.4993,256.5962,256.1022,256.3153,175583.0
2019-08-07 09:30:00,263.4,263.76,261.0,261.21,141854.0,255.1143,255.463,252.7898,252.9932,141854.0
2019-08-07 09:35:00,261.39,262.86,261.04,262.5,49247.0,253.1675,254.5913,252.8285,254.2426,49247.0
2019-08-07 09:40:00,263.03,263.03,261.26,261.5,38295.0,254.7559,254.7559,253.0416,253.2741,38295.0
2019-08-07 09:45:00,261.46,261.49,260.25,260.82,36943.0,253.2353,253.2644,252.0634,252.6155,36943.0
2019-08-07 09:50:00,260.73,261.44,260.5,261.44,35757.0,252.5283,253.2159,252.3055,253.2159,35757.0
2019-08-07 09:55:00,261.34,262.94,261.28,262.62,46766.0,253.1191,254.6688,253.061,254.3588,46766.0
2019-08-07 10:00:00,262.5,262.71,261.94,262.41,38703.0,254.2426,254.446,253.7002,254.1554,38703.0
2019-08-07 10:05:00,262.35,263.76,262.27,263.72,44587.0,254.0973,255.463,254.0198,255.4242,44587.0
2019-08-07 10:10:00,263.68,264.65,263.6,264.27,40202.0,255.3855,256.325,255.308,255.9569,40202.0
2019-08-07 10:15:00,264.2,265.0,264.13,264.45,52983.0,255.8891,256.664,255.8213,256.1313,52983.0
2019-08-07 10:20:00,264.51,264.61,264.1,264.22,43295.0,256.1894,256.2862,255.7923,255.9085,43295.0
2019-08-07 10:25:00,264.22,264.49,263.51,263.78,51643.0,255.9085,256.17,255.2208,255.4823,51643.0
2019-08-07 10:30:00,263.77,265.21,263.62,264.96,78337.0,255.4727,256.8674,255.3274,256.6252,78337.0
2019-08-07 10:35:00,264.88,265.3,264.62,265.26,109805.0,256.5477,256.9545,256.2959,256.9158,109805.0
2019-08-07 10:40:00,265.3,265.43,264.51,264.68,32006.0,256.9545,257.0804,256.1894,256.354,32006.0
2019-08-07 10:45:00,264.56,265.22,264.2,265.0,23962.0,256.2378,256.877,255.8891,256.664,23962.0
2019-08-07 10:50:00,264.94,266.4,264.94,266.4,52605.0,256.6058,258.0199,256.6058,258.0199,52605.0
2019-08-07 10:55:00,266.25,266.35,265.42,265.43,54459.0,257.8746,257.9715,257.0708,257.0804,54459.0
2019-08-07 11:00:00,265.39,265.52,264.65,264.75,34920.0,257.0417,257.1676,256.325,256.4218,34920.0
2019-08-07 11:05:00,264.77,265.48,264.39,265.48,16356.0,256.4412,257.1289,256.0732,257.1289,16356.0
2019-08-07 11:10:00,265.46,266.31,265.41,265.93,29962.0,257.1095,257.9328,257.0611,257.5647,29962.0
2019-08-07 11:15:00,265.83,266.01,264.84,265.15,65192.0,257.4679,257.6422,256.509,256.8092,65192.0
2019-08-07 11:20:00,265.16,265.4,264.54,264.6,34813.0,256.8189,257.0514,256.2184,256.2765,34813.0
2019-08-07 11:25:00,264.72,265.05,264.68,264.99,16878.0,256.3928,256.7124,256.354,256.6543,16878.0
2019-08-07 11:30:00,264.92,265.09,264.58,265.09,19307.0,256.5865,256.7511,256.2572,256.7511,19307.0
2019-08-07 11:35:00,265.09,265.25,264.9,265.0,27284.0,256.7511,256.9061,256.5671,256.664,27284.0
2019-08-07 11:40:00,265.02,265.15,264.45,264.77,21535.0,256.6833,256.8092,256.1313,256.4412,21535.0
2019-08-07 11:45:00,265.0,265.0,264.43,264.78,22029.0,256.664,256.664,256.1119,256.4509,22029.0
2019-08-07 11:50:00,264.75,265.0,264.43,264.95,17016.0,256.4218,256.664,256.1119,256.6155,17016.0
2019-08-07 11:55:00,265.02,265.49,264.8,264.92,30159.0,256.6833,257.1385,256.4703,256.5865,30159.0
2019-08-07 12:00:00,264.93,265.09,264.24,264.28,27304.0,256.5962,256.7511,255.9279,255.9666,27304.0
2019-08-07 12:05:00,264.34,264.34,263.87,264.06,27376.0,256.0247,256.0247,255.5695,255.7535,27376.0
2019-08-07 12:10:00,264.12,264.34,263.8,264.17,29058.0,255.8116,256.0247,255.5017,255.8601,29058.0
2019-08-07 12:15:00,264.18,264.28,263.76,263.76,37812.0,255.8698,255.9666,255.463,255.463,37812.0
2019-08-07 12:20:00,263.75,263.75,263.24,263.37,23714.0,255.4533,255.4533,254.9593,255.0852,23714.0
2019-08-07 12:25:00,263.44,264.07,263.3,264.01,13141.0,255.153,255.7632,255.0174,255.7051,13141.0
2019-08-07 12:30:00,263.97,264.62,263.9,264.47,24242.0,255.6664,256.2959,255.5986,256.1506,24242.0
2019-08-07 12:35:00,264.42,264.78,264.29,264.77,14269.0,256.1022,256.4509,255.9763,256.4412,14269.0
2019-08-07 12:40:00,264.78,265.44,264.68,265.25,20150.0,256.4509,257.0901,256.354,256.9061,20150.0
2019-08-07 12:45:00,265.32,265.41,265.05,265.11,17745.0,256.9739,257.0611,256.7124,256.7705,17745.0
2019-08-07 12:50:00,265.15,265.46,265.14,265.32,10504.0,256.8092,257.1095,256.7996,256.9739,10504.0
2019-08-07 12:55:00,265.26,265.67,265.17,265.58,13099.0,256.9158,257.3129,256.8286,257.2257,13099.0
2019-08-07 13:00:00,265.64,266.0,265.49,265.89,22911.0,257.2838,257.6325,257.1385,257.526,22911.0
2019-08-07 13:05:00,265.89,266.28,265.86,266.21,27459.0,257.526,257.9037,257.4969,257.8359,27459.0
2019-08-07 13:10:00,266.21,266.48,265.95,266.03,28396.0,257.8359,258.0974,257.5841,257.6616,28396.0
2019-08-07 13:15:00,266.13,266.4,265.94,266.19,20791.0,257.7584,258.0199,257.5744,257.8165,20791.0
2019-08-07 13:20:00,266.17,266.32,265.94,266.14,13482.0,257.7972,257.9424,257.5744,257.7681,13482.0
2019-08-07 13:25:00,266.11,266.48,265.94,266.35,19563.0,257.739,258.0974,257.5744,257.9715,19563.0
2019-08-07 13:30:00,266.46,267.47,266.37,267.24,37188.0,258.078,259.0563,257.9909,258.8335,37188.0
2019-08-07 13:35:00,267.28,267.9,267.25,267.86,28811.0,258.8722,259.4727,258.8432,259.434,28811.0
2019-08-07 13:40:00,267.85,268.35,267.85,268.21,41537.0,259.4243,259.9086,259.4243,259.773,41537.0
2019-08-07 13:45:00,268.19,268.59,268.08,268.55,25013.0,259.7536,260.141,259.6471,260.1023,25013.0
2019-08-07 13:50:00,268.57,268.75,268.01,268.29,42247.0,260.1217,260.296,259.5793,259.8505,42247.0
2019-08-07 13:55:00,268.31,268.32,267.49,267.51,30987.0,259.8698,259.8795,259.0756,259.095,30987.0
2019-08-07 14:00:00,267.57,267.92,267.57,267.82,28780.0,259.1531,259.4921,259.1531,259.3953,28780.0
2019-08-07 14:05:00,267.9,268.36,267.82,268.21,42981.0,259.4727,259.9183,259.3953,259.773,42981.0
2019-08-07 14:10:00,268.28,268.31,267.91,268.0,20817.0,259.8408,259.8698,259.4824,259.5696,20817.0
2019-08-07 14:15:00,267.96,267.96,267.07,267.2,25381.0,259.5309,259.5309,258.6688,258.7948,25381.0
2019-08-07 14:20:00,267.29,267.54,267.11,267.15,21872.0,258.8819,259.1241,258.7076,258.7463,21872.0
2019-08-07 14:25:00,267.24,267.78,267.08,267.78,35500.0,258.8335,259.3565,258.6785,259.3565,35500.0
2019-08-07 14:30:00,267.71,268.29,267.59,268.06,33882.0,259.2887,259.8505,259.1725,259.6277,33882.0
2019-08-07 14:35:00,268.16,268.39,267.91,268.03,26983.0,259.7246,259.9473,259.4824,259.5986,26983.0
2019-08-07 14:40:00,267.94,269.0,267.82,268.97,36201.0,259.5115,260.5381,259.3953,260.5091,36201.0
2019-08-07 14:45:00,268.96,269.2,268.8,268.84,62242.0,260.4994,260.7318,260.3444,260.3832,62242.0
2019-08-07 14:50:00,268.91,269.15,268.74,269.07,44473.0,260.451,260.6834,260.2863,260.6059,44473.0
2019-08-07 14:55:00,269.08,269.5,268.86,269.42,25493.0,260.6156,261.0224,260.4025,260.9449,25493.0
2019-08-07 15:00:00,269.44,269.53,268.3,268.65,52920.0,260.9643,261.0515,259.8602,260.1991,52920.0
2019-08-07 15:05:00,268.7,269.07,268.49,268.63,22253.0,260.2476,260.6059,260.0442,260.1798,22253.0
2019-08-07 15:10:00,268.65,269.0,268.61,268.74,22293.0,260.1991,260.5381,260.1604,260.2863,22293.0
2019-08-07 15:15:00,268.8,269.19,268.42,269.15,26157.0,260.3444,260.7222,259.9764,260.6834,26157.0
2019-08-07 15:20:00,269.21,269.42,269.11,269.17,33151.0,260.7415,260.9449,260.6447,260.7028,33151.0
2019-08-07 15:25:00,269.25,269.66,269.02,269.66,30670.0,260.7803,261.1774,260.5575,261.1774,30670.0
2019-08-07 15:30:00,269.62,270.0,269.58,269.76,34136.0,261.1386,261.5067,261.0999,261.2742,34136.0
2019-08-07 15:35:00,269.75,269.92,269.48,269.7,37932.0,261.2645,261.4292,261.003,261.2161,37932.0
2019-08-07 15:40:00,269.69,269.69,269.0,269.0,38292.0,261.2064,261.2064,260.5381,260.5381,38292.0
2019-08-07 15:45:00,268.99,269.42,268.71,268.78,42485.0,260.5285,260.9449,260.2573,260.3251,42485.0
2019-08-07 15:50:00,268.76,269.1,268.62,268.82,61169.0,260.3057,260.635,260.1701,260.3638,61169.0
2019-08-07 15:55:00,268.79,269.8,268.79,269.31,191965.0,260.3347,261.313,260.3347,260.8384,191965.0
2019-08-08 09:30:00,272.0,273.21,271.8,271.9,149474.0,263.4438,264.6157,263.2501,263.3469,149474.0
2019-08-08 09:35:00,271.8,273.18,271.62,272.71,49959.0,263.2501,264.5866,263.0757,264.1314,49959.0
2019-08-08 09:40:00,272.71,272.75,271.59,272.49,48665.0,264.1314,264.1702,263.0467,263.9184,48665.0
2019-08-08 09:45:00,272.5,273.42,272.25,273.13,60521.0,263.928,264.8191,263.6859,264.5382,60521.0
2019-08-08 09:50:00,273.1,273.89,272.15,273.89,58546.0,264.5092,265.2743,263.589,265.2743,58546.0
2019-08-08 09:55:00,273.93,274.49,273.66,274.45,76486.0,265.3131,265.8554,265.0515,265.8167,76486.0
2019-08-08 10:00:00,274.5,274.6,274.12,274.46,36003.0,265.8651,265.962,265.4971,265.8264,36003.0
2019-08-08 10:05:00,274.49,274.92,274.12,274.84,44910.0,265.8554,266.2719,265.4971,266.1944,44910.0
2019-08-08 10:10:00,274.86,274.9,274.27,274.5,32923.0,266.2138,266.2525,265.6424,265.8651,32923.0
2019-08-08 10:15:00,274.52,274.55,274.2,274.33,26539.0,265.8845,265.9136,265.5746,265.7005,26539.0
2019-08-08 10:20:00,274.29,274.35,273.94,274.35,35345.0,265.6617,265.7198,265.3227,265.7198,35345.0
2019-08-08 10:25:00,274.49,274.87,274.32,274.65,27780.0,265.8554,266.2235,265.6908,266.0104,27780.0
2019-08-08 10:30:00,274.65,274.77,274.44,274.53,31725.0,266.0104,266.1266,265.807,265.8942,31725.0
2019-08-08 10:35:00,274.55,275.01,274.4,274.86,47947.0,265.9136,266.3591,265.7683,266.2138,47947.0
2019-08-08 10:40:00,274.87,275.54,274.86,275.41,31614.0,266.2235,266.8724,266.2138,266.7465,31614.0
2019-08-08 10:45:00,275.42,275.7,275.25,275.44,45739.0,266.7562,267.0274,266.5915,266.7756,45739.0
2019-08-08 10:50:00,275.43,275.99,275.43,275.94,41058.0,266.7659,267.3083,266.7659,267.2598,41058.0
2019-08-08 10:55:00,275.96,276.17,275.76,275.9,39152.0,267.2792,267.4826,267.0855,267.2211,39152.0
2019-08-08 11:00:00,275.88,275.88,275.22,275.28,47751.0,267.2017,267.2017,266.5625,266.6206,47751.0
2019-08-08 11:05:00,275.2,275.21,274.72,274.72,23576.0,266.5431,266.5528,266.0782,266.0782,23576.0
2019-08-08 11:10:00,274.71,275.1,274.56,274.98,34006.0,266.0685,266.4462,265.9232,266.33,34006.0
2019-08-08 11:15:00,274.97,275.36,274.96,275.27,13386.0,266.3203,266.6981,266.3107,266.6109,13386.0
2019-08-08 11:20:00,275.24,275.68,275.18,275.54,22054.0,266.5818,267.008,266.5237,266.8724,22054.0
2019-08-08 11:25:00,275.53,275.55,275.32,275.37,32554.0,266.8627,266.8821,266.6593,266.7078,32554.0
2019-08-08 11:30:00,275.38,275.56,275.27,275.4,34354.0,266.7174,266.8918,266.6109,266.7368,34354.0
2019-08-08 11:35:00,275.48,275.75,275.45,275.69,20285.0,266.8143,267.0758,266.7852,267.0177,20285.0
2019-08-08 11:40:00,275.71,276.21,275.71,276.13,74302.0,267.0371,267.5213,267.0371,267.4438,74302.0
2019-08-08 11:45:00,276.11,276.13,275.6,275.78,15358.0,267.4245,267.4438,266.9305,267.1049,15358.0
2019-08-08 11:50:00,275.72,276.23,275.72,276.14,12059.0,267.0467,267.5407,267.0467,267.4535,12059.0
2019-08-08 11:55:00,276.16,276.35,276.0,276.17,18104.0,267.4729,267.6569,267.3179,267.4826,18104.0
2019-08-08 12:00:00,276.22,276.45,275.71,275.99,93994.0,267.531,267.7538,267.0371,267.3083,93994.0
2019-08-08 12:05:00,275.93,276.42,275.93,276.3,61178.0,267.2501,267.7247,267.2501,267.6085,61178.0
2019-08-08 12:10:00,276.32,276.45,276.01,276.07,19749.0,267.6279,267.7538,267.3276,267.3857,19749.0
2019-08-08 12:15:00,276.11,276.43,276.05,276.41,14195.0,267.4245,267.7344,267.3664,267.715,14195.0
2019-08-08 12:20:00,276.4,276.61,276.21,276.21,23974.0,267.7054,267.9087,267.5213,267.5213,23974.0
2019-08-08 12:25:00,276.31,276.43,276.11,276.17,18170.0,267.6182,267.7344,267.4245,267.4826,18170.0
2019-08-08 12:30:00,276.18,276.53,276.14,276.5,32466.0,267.4923,267.8313,267.4535,267.8022,32466.0
2019-08-08 12:35:00,276.5,276.79,276.45,276.47,30913.0,267.8022,268.0831,267.7538,267.7732,30913.0
2019-08-08 12:40:00,276.44,276.53,276.29,276.46,23952.0,267.7441,267.8313,267.5988,267.7635,23952.0
2019-08-08 12:45:00,276.51,276.73,276.35,276.45,29772.0,267.8119,268.025,267.6569,267.7538,29772.0
2019-08-08 12:50:00,276.53,276.77,276.39,276.75,25451.0,267.8313,268.0637,267.6957,268.0443,25451.0
2019-08-08 12:55:00,276.75,276.85,276.7,276.81,14357.0,268.0443,268.1412,267.9959,268.1025,14357.0
2019-08-08 13:00:00,276.87,277.0,276.69,276.77,21449.0,268.1606,268.2865,267.9862,268.0637,21449.0
2019-08-08 13:05:00,276.81,276.85,276.42,276.46,24306.0,268.1025,268.1412,267.7247,267.7635,24306.0
2019-08-08 13:10:00,276.55,276.85,276.54,276.85,68311.0,267.8506,268.1412,267.841,268.1412,68311.0
2019-08-08 13:15:00,276.87,276.95,276.76,276.76,11412.0,268.1606,268.2381,268.054,268.054,11412.0
2019-08-08 13:20:00,276.7,277.0,276.6,276.91,13132.0,267.9959,268.2865,267.8991,268.1993,13132.0
2019-08-08 13:25:00,276.98,277.01,276.48,276.48,24504.0,268.2671,268.2962,267.7828,267.7828,24504.0
2019-08-08 13:30:00,276.47,276.93,276.47,276.88,8826.0,267.7732,268.2187,267.7732,268.1703,8826.0
2019-08-08 13:35:00,276.87,277.06,276.82,276.91,15960.0,268.1606,268.3446,268.1121,268.1993,15960.0
2019-08-08 13:40:00,276.94,277.36,276.93,277.27,14455.0,268.2284,268.6352,268.2187,268.548,14455.0
2019-08-08 13:45:00,277.27,277.35,277.12,277.3,14370.0,268.548,268.6255,268.4027,268.577,14370.0
2019-08-08 13:50:00,277.2,277.39,277.17,277.34,10894.0,268.4802,268.6642,268.4511,268.6158,10894.0
2019-08-08 13:55:00,277.31,277.4,277.09,277.1,11484.0,268.5867,268.6739,268.3737,268.3833,11484.0
2019-08-08 14:00:00,277.09,277.12,276.41,276.43,22626.0,268.3737,268.4027,267.715,267.7344,22626.0
2019-08-08 14:05:00,276.45,276.76,276.4,276.5,11782.0,267.7538,268.054,267.7054,267.8022,11782.0
2019-08-08 14:10:00,276.5,276.98,276.45,276.98,10380.0,267.8022,268.2671,267.7538,268.2671,10380.0
2019-08-08 14:15:00,276.98,277.14,276.64,276.7,25916.0,268.2671,268.4221,267.9378,267.9959,25916.0
2019-08-08 14:20:00,276.72,276.76,276.6,276.69,12338.0,268.0153,268.054,267.8991,267.9862,12338.0
2019-08-08 14:25:00,276.72,276.83,276.52,276.71,15351.0,268.0153,268.1218,267.8216,268.0056,15351.0
2019-08-08 14:30:00,276.71,277.24,276.71,276.93,21155.0,268.0056,268.5189,268.0056,268.2187,21155.0
2019-08-08 14:35:00,276.89,277.07,276.74,277.07,8891.0,268.1799,268.3543,268.0347,268.3543,8891.0
2019-08-08 14:40:00,277.07,277.39,276.9,277.25,23855.0,268.3543,268.6642,268.1896,268.5286,23855.0
2019-08-08 14:45:00,277.23,277.25,276.49,276.57,16183.0,268.5092,268.5286,267.7925,267.87,16183.0
2019-08-08 14:50:00,276.61,277.01,276.55,276.86,11546.0,267.9087,268.2962,267.8506,268.1509,11546.0
2019-08-08 14:55:00,276.79,277.25,276.68,276.81,19322.0,268.0831,268.5286,267.9765,268.1025,19322.0
2019-08-08 15:00:00,276.88,277.19,276.88,277.07,14187.0,268.1703,268.4705,268.1703,268.3543,14187.0
2019-08-08 15:05:00,277.04,277.23,276.93,276.99,19286.0,268.3252,268.5092,268.2187,268.2768,19286.0
2019-08-08 15:10:00,276.98,276.99,276.5,276.53,20709.0,268.2671,268.2768,267.8022,267.8313,20709.0
2019-08-08 15:15:00,276.47,276.6,276.32,276.51,22958.0,267.7732,267.8991,267.6279,267.8119,22958.0
2019-08-08 15:20:00,276.52,276.79,276.37,276.5,23776.0,267.8216,268.0831,267.6763,267.8022,23776.0
2019-08-08 15:25:00,276.58,276.59,276.32,276.49,19662.0,267.8797,267.8894,267.6279,267.7925,19662.0
2019-08-08 15:30:00,276.46,277.01,276.4,277.01,21532.0,267.7635,268.2962,267.7054,268.2962,21532.0
2019-08-08 15:35:00,277.04,277.21,276.91,277.08,25795.0,268.3252,268.4899,268.1993,268.364,25795.0
2019-08-08 15:40:00,277.09,277.7,277.06,277.62,52594.0,268.3737,268.9645,268.3446,268.887,52594.0
2019-08-08 15:45:00,277.59,277.78,277.36,277.44,30051.0,268.8579,269.0419,268.6352,268.7126,30051.0
2019-08-08 15:50:00,277.44,277.64,277.15,277.54,69391.0,268.7126,268.9063,268.4318,268.8095,69391.0
2019-08-08 15:55:00,277.51,278.08,277.14,278.08,177672.0,268.7804,269.3325,268.4221,269.3325,177672.0
2019-08-09 09:30:00,275.51,276.88,275.51,276.46,108668.0,266.8434,268.1703,266.8434,267.7635,108668.0
2019-08-09 09:35:00,276.32,276.56,275.94,276.09,36784.0,267.6279,267.8603,267.2598,267.4051,36784.0
2019-08-09 09:40:00,276.04,276.1,275.2,275.53,54912.0,267.3567,267.4148,266.5431,266.8627,54912.0
2019-08-09 09:45:00,275.43,275.71,275.26,275.43,27234.0,266.7659,267.0371,266.6012,266.7659,27234.0
2019-08-09 09:50:00,275.38,275.47,274.82,275.13,40763.0,266.7174,266.8046,266.1751,266.4753,40763.0
2019-08-09 09:55:00,275.15,275.67,274.66,275.62,30715.0,266.4947,266.9983,266.0201,266.9499,30715.0
2019-08-09 10:00:00,275.63,276.23,275.51,276.19,23709.0,266.9596,267.5407,266.8434,267.502,23709.0
2019-08-09 10:05:00,276.18,276.37,274.81,274.92,26708.0,267.4923,267.6763,266.1654,266.2719,26708.0
2019-08-09 10:10:00,274.86,276.0,274.8,275.74,65070.0,266.2138,267.3179,266.1557,267.0661,65070.0
2019-08-09 10:15:00,275.67,275.79,274.81,274.88,59146.0,266.9983,267.1145,266.1654,266.2332,59146.0
2019-08-09 10:20:00,274.87,275.12,274.7,274.93,21291.0,266.2235,266.4656,266.0588,266.2816,21291.0
2019-08-09 10:25:00,275.02,275.41,274.87,274.96,28424.0,266.3688,266.7465,266.2235,266.3107,28424.0
2019-08-09 10:30:00,274.87,275.14,273.76,274.17,48101.0,266.2235,266.485,265.1484,265.5455,48101.0
2019-08-09 10:35:00,274.06,274.59,274.05,274.4,18160.0,265.439,265.9523,265.4293,265.7683,18160.0
2019-08-09 10:40:00,274.39,274.7,274.02,274.35,139359.0,265.7586,266.0588,265.4002,265.7198,139359.0
2019-08-09 10:45:00,274.33,275.09,274.33,274.8,78135.0,265.7005,266.4366,265.7005,266.1557,78135.0
2019-08-09 10:50:00,274.88,275.99,274.87,275.66,156741.0,266.2332,267.3083,266.2235,266.9886,156741.0
2019-08-09 10:55:00,275.55,275.84,275.33,275.77,20606.0,266.8821,267.163,266.669,267.0952,20606.0
2019-08-09 11:00:00,275.73,275.93,275.22,275.42,19257.0,267.0564,267.2501,266.5625,266.7562,19257.0
2019-08-09 11:05:00,275.32,275.44,274.88,274.91,15781.0,266.6593,266.7756,266.2332,266.2622,15781.0
2019-08-09 11:10:00,274.91,275.2,274.8,275.02,9937.0,266.2622,266.5431,266.1557,266.3688,9937.0
2019-08-09 11:15:00,275.08,275.14,274.62,274.63,15519.0,266.4269,266.485,265.9813,265.991,15519.0
2019-08-09 11:20:00,274.57,274.63,273.7,273.71,33885.0,265.9329,265.991,265.0903,265.1,33885.0
2019-08-09 11:25:00,273.75,274.0,273.08,273.1,40270.0,265.1387,265.3809,264.4898,264.5092,40270.0
2019-08-09 11:30:00,273.16,273.91,273.1,273.82,24246.0,264.5673,265.2937,264.5092,265.2065,24246.0
2019-08-09 11:35:00,273.87,274.1,273.57,273.61,20701.0,265.2549,265.4777,264.9644,265.0031,20701.0
2019-08-09 11:40:00,273.59,273.67,273.35,273.46,19687.0,264.9837,265.0612,264.7513,264.8578,19687.0
2019-08-09 11:45:00,273.41,274.24,273.33,274.18,20102.0,264.8094,265.6133,264.7319,265.5552,20102.0
2019-08-09 11:50:00,274.19,274.35,273.95,273.95,16042.0,265.5649,265.7198,265.3324,265.3324,16042.0
2019-08-09 11:55:00,273.96,274.17,273.46,273.91,10128.0,265.3421,265.5455,264.8578,265.2937,10128.0
2019-08-09 12:00:00,273.84,274.29,273.82,274.08,7059.0,265.2259,265.6617,265.2065,265.4583,7059.0
2019-08-09 12:05:00,274.09,274.24,273.91,274.09,8851.0,265.468,265.6133,265.2937,265.468,8851.0
2019-08-09 12:10:00,274.08,274.31,274.02,274.2,7520.0,265.4583,265.6811,265.4002,265.5746,7520.0
2019-08-09 12:15:00,274.25,274.25,273.74,273.79,12839.0,265.623,265.623,265.129,265.1775,12839.0
2019-08-09 12:20:00,273.86,274.18,273.65,274.18,8045.0,265.2453,265.5552,265.0419,265.5552,8045.0
2019-08-09 12:25:00,274.09,274.22,273.82,274.04,7066.0,265.468,265.5939,265.2065,265.4196,7066.0
2019-08-09 12:30:00,274.01,274.27,273.9,274.19,8061.0,265.3905,265.6424,265.284,265.5649,8061.0
2019-08-09 12:35:00,274.25,274.37,273.95,274.37,8406.0,265.623,265.7392,265.3324,265.7392,8406.0
2019-08-09 12:40:00,274.46,274.78,274.29,274.6,69986.0,265.8264,266.1363,265.6617,265.962,69986.0
2019-08-09 12:45:00,274.62,274.68,274.52,274.65,10291.0,265.9813,266.0395,265.8845,266.0104,10291.0
2019-08-09 12:50:00,274.66,275.67,274.57,275.62,23139.0,266.0201,266.9983,265.9329,266.9499,23139.0
2019-08-09 12:55:00,275.75,276.11,274.95,275.07,52193.0,267.0758,267.4245,266.301,266.4172,52193.0
2019-08-09 13:00:00,275.12,275.32,274.87,274.87,13482.0,266.4656,266.6593,266.2235,266.2235,13482.0
2019-08-09 13:05:00,274.92,275.14,274.78,275.06,11803.0,266.2719,266.485,266.1363,266.4075,11803.0
2019-08-09 13:10:00,275.06,275.45,274.93,275.27,11175.0,266.4075,266.7852,266.2816,266.6109,11175.0
2019-08-09 13:15:00,275.26,275.85,275.07,275.83,18649.0,266.6012,267.1727,266.4172,267.1533,18649.0
2019-08-09 13:20:00,275.89,276.37,275.76,275.87,29853.0,267.2114,267.6763,267.0855,267.192,29853.0
2019-08-09 13:25:00,275.83,276.31,275.83,276.12,11000.0,267.1533,267.6182,267.1533,267.4342,11000.0
2019-08-09 13:30:00,276.16,276.84,276.14,276.58,27398.0,267.4729,268.1315,267.4535,267.8797,27398.0
2019-08-09 13:35:00,276.63,276.71,276.22,276.37,18619.0,267.9281,268.0056,267.531,267.6763,18619.0
2019-08-09 13:40:00,276.35,276.61,276.35,276.51,9085.0,267.6569,267.9087,267.6569,267.8119,9085.0
2019-08-09 13:45:00,276.5,276.6,276.28,276.53,8339.0,267.8022,267.8991,267.5891,267.8313,8339.0
2019-08-09 13:50:00,276.45,276.45,276.16,276.2,8804.0,267.7538,267.7538,267.4729,267.5116,8804.0
2019-08-09 13:55:00,276.15,276.18,276.04,276.14,10746.0,267.4632,267.4923,267.3567,267.4535,10746.0
2019-08-09 14:00:00,276.13,276.14,275.73,275.87,10874.0,267.4438,267.4535,267.0564,267.192,10874.0
2019-08-09 14:05:00,275.93,276.14,275.85,276.0,19184.0,267.2501,267.4535,267.1727,267.3179,19184.0
2019-08-09 14:10:00,275.97,276.03,275.73,275.79,11241.0,267.2889,267.347,267.0564,267.1145,11241.0
2019-08-09 14:15:00,275.79,275.92,275.75,275.88,7767.0,267.1145,267.2405,267.0758,267.2017,7767.0
2019-08-09 14:20:00,275.89,276.11,275.77,275.98,16387.0,267.2114,267.4245,267.0952,267.2986,16387.0
2019-08-09 14:25:00,275.98,276.49,275.97,276.35,30683.0,267.2986,267.7925,267.2889,267.6569,30683.0
2019-08-09 14:30:00,276.36,276.52,276.24,276.33,11129.0,267.6666,267.8216,267.5504,267.6376,11129.0
2019-08-09 14:35:00,276.32,276.36,275.71,275.92,10867.0,267.6279,267.6666,267.0371,267.2405,10867.0
2019-08-09 14:40:00,275.9,276.05,275.88,275.98,8121.0,267.2211,267.3664,267.2017,267.2986,8121.0
2019-08-09 14:45:00,275.95,275.97,275.68,275.69,18349.0,267.2695,267.2889,267.008,267.0177,18349.0
2019-08-09 14:50:00,275.65,275.79,275.59,275.76,8389.0,266.9789,267.1145,266.9208,267.0855,8389.0
2019-08-09 14:55:00,275.8,276.14,275.56,275.62,13194.0,267.1242,267.4535,266.8918,266.9499,13194.0
2019-08-09 15:00:00,275.55,276.38,275.55,276.36,10528.0,266.8821,267.686,266.8821,267.6666,10528.0
2019-08-09 15:05:00,276.38,276.89,276.28,276.73,34385.0,267.686,268.1799,267.5891,268.025,34385.0
2019-08-09 15:10:00,276.65,276.9,276.54,276.74,12939.0,267.9475,268.1896,267.841,268.0347,12939.0
2019-08-09 15:15:00,276.78,276.81,276.27,276.39,10592.0,268.0734,268.1025,267.5794,267.6957,10592.0
2019-08-09 15:20:00,276.39,276.56,276.15,276.56,19242.0,267.6957,267.8603,267.4632,267.8603,19242.0
2019-08-09 15:25:00,276.55,276.55,276.06,276.21,31543.0,267.8506,267.8506,267.3761,267.5213,31543.0
2019-08-09 15:30:00,276.21,276.64,276.0,276.4,41514.0,267.5213,267.9378,267.3179,267.7054,41514.0
2019-08-09 15:35:00,276.37,276.7,276.37,276.65,16819.0,267.6763,267.9959,267.6763,267.9475,16819.0
2019-08-09 15:40:00,276.63,276.65,276.28,276.28,20503.0,267.9281,267.9475,267.5891,267.5891,20503.0
2019-08-09 15:45:00,276.36,276.55,276.15,276.3,27236.0,267.6666,267.8506,267.4632,267.6085,27236.0
2019-08-09 15:50:00,276.22,276.4,275.41,275.41,42382.0,267.531,267.7054,266.7465,266.7465,42382.0
2019-08-09 15:55:00,275.41,275.41,274.74,275.0,141690.0,266.7465,266.7465,266.0976,266.3494,141690.0
2019-08-12 09:30:00,272.85,273.21,271.53,271.68,89738.0,264.267,264.6157,262.9885,263.1338,89738.0
2019-08-12 09:35:00,271.69,271.69,270.94,271.2,50059.0,263.1435,263.1435,262.4171,262.6689,50059.0
2019-08-12 09:40:00,271.24,271.56,269.8,270.4,78834.0,262.7077,263.0176,261.313,261.8941,78834.0
2019-08-12 09:45:00,270.36,271.87,270.19,271.69,42505.0,261.8554,263.3179,261.6907,263.1435,42505.0
2019-08-12 09:50:00,271.59,271.63,271.0,271.15,75333.0,263.0467,263.0854,262.4752,262.6205,75333.0
2019-08-12 09:55:00,271.25,271.41,271.02,271.3,27710.0,262.7174,262.8723,262.4946,262.7658,27710.0
2019-08-12 10:00:00,271.38,271.94,271.24,271.91,40161.0,262.8433,263.3857,262.7077,263.3566,40161.0
2019-08-12 10:05:00,271.86,272.14,271.29,271.79,34457.0,263.3082,263.5794,262.7561,263.2404,34457.0
2019-08-12 10:10:00,271.7,272.46,271.7,272.46,15627.0,263.1532,263.8893,263.1532,263.8893,15627.0
2019-08-12 10:15:00,272.48,273.29,272.4,273.24,32273.0,263.9087,264.6932,263.8312,264.6448,32273.0
2019-08-12 10:20:00,273.3,274.06,273.25,274.0,39409.0,264.7029,265.439,264.6544,265.3809,39409.0
2019-08-12 10:25:00,274.07,274.39,274.02,274.26,45913.0,265.4486,265.7586,265.4002,265.6327,45913.0
2019-08-12 10:30:00,274.25,274.98,274.19,274.6,74188.0,265.623,266.33,265.5649,265.962,74188.0
2019-08-12 10:35:00,274.64,274.66,273.76,273.84,18277.0,266.0007,266.0201,265.1484,265.2259,18277.0
2019-08-12 10:40:00,273.82,274.1,273.24,273.31,15765.0,265.2065,265.4777,264.6448,264.7126,15765.0
2019-08-12 10:45:00,273.31,273.39,272.69,272.96,18226.0,264.7126,264.79,264.1121,264.3736,18226.0
2019-08-12 10:50:00,272.91,273.22,272.67,273.22,70619.0,264.3251,264.6254,264.0927,264.6254,70619.0
2019-08-12 10:55:00,273.24,273.73,273.1,273.31,77350.0,264.6448,265.1193,264.5092,264.7126,77350.0
2019-08-12 11:00:00,273.22,273.26,272.32,272.52,20369.0,264.6254,264.6641,263.7537,263.9474,20369.0
2019-08-12 11:05:00,272.46,272.6,272.17,272.24,14845.0,263.8893,264.0249,263.6084,263.6762,14845.0
2019-08-12 11:10:00,272.16,272.18,271.58,271.62,18753.0,263.5987,263.6181,263.037,263.0757,18753.0
2019-08-12 11:15:00,271.63,271.94,271.52,271.85,21977.0,263.0854,263.3857,262.9789,263.2985,21977.0
2019-08-12 11:20:00,271.99,272.12,271.75,272.07,26015.0,263.4341,263.56,263.2016,263.5116,26015.0
2019-08-12 11:25:00,272.06,272.23,271.94,272.14,19642.0,263.5019,263.6665,263.3857,263.5794,19642.0
2019-08-12 11:30:00,272.08,272.62,271.82,272.02,18133.0,263.5212,264.0443,263.2694,263.4631,18133.0
2019-08-12 11:35:00,272.06,272.34,271.95,272.17,23777.0,263.5019,263.7731,263.3953,263.6084,23777.0
2019-08-12 11:40:00,272.16,272.84,272.12,272.79,10361.0,263.5987,264.2573,263.56,264.2089,10361.0
2019-08-12 11:45:00,272.85,273.53,272.85,273.44,18761.0,264.267,264.9256,264.267,264.8385,18761.0
2019-08-12 11:50:00,273.49,273.57,273.36,273.5,18460.0,264.8869,264.9644,264.761,264.8966,18460.0
2019-08-12 11:55:00,273.51,273.64,273.28,273.28,7613.0,264.9063,265.0322,264.6835,264.6835,7613.0
2019-08-12 12:00:00,273.28,273.33,273.1,273.17,14237.0,264.6835,264.7319,264.5092,264.577,14237.0
2019-08-12 12:05:00,273.27,273.75,273.12,273.73,10191.0,264.6738,265.1387,264.5285,265.1193,10191.0
2019-08-12 12:10:00,273.83,274.04,273.73,273.77,9755.0,265.2162,265.4196,265.1193,265.1581,9755.0
2019-08-12 12:15:00,273.85,273.85,273.45,273.78,8489.0,265.2356,265.2356,264.8482,265.1678,8489.0
2019-08-12 12:20:00,273.82,274.0,273.74,273.74,5974.0,265.2065,265.3809,265.129,265.129,5974.0
2019-08-12 12:25:00,273.71,273.94,273.46,273.88,5051.0,265.1,265.3227,264.8578,265.2646,5051.0
2019-08-12 12:30:00,273.85,274.3,273.73,273.73,8713.0,265.2356,265.6714,265.1193,265.1193,8713.0
2019-08-12 12:35:00,273.72,273.89,273.43,273.48,9195.0,265.1097,265.2743,264.8288,264.8772,9195.0
2019-08-12 12:40:00,273.53,273.56,272.66,272.98,25610.0,264.9256,264.9547,264.083,264.3929,25610.0
2019-08-12 12:45:00,272.91,272.95,272.66,272.91,8893.0,264.3251,264.3639,264.083,264.3251,8893.0
2019-08-12 12:50:00,272.88,272.9,272.35,272.35,10857.0,264.2961,264.3155,263.7828,263.7828,10857.0
2019-08-12 12:55:00,272.39,272.79,272.36,272.55,9563.0,263.8215,264.2089,263.7924,263.9765,9563.0
2019-08-12 13:00:00,272.54,272.54,271.95,272.09,16434.0,263.9668,263.9668,263.3953,263.5309,16434.0
2019-08-12 13:05:00,272.13,272.4,272.08,272.09,7496.0,263.5697,263.8312,263.5212,263.5309,7496.0
2019-08-12 13:10:00,272.15,272.29,271.97,272.23,20295.0,263.589,263.7246,263.4147,263.6665,20295.0
2019-08-12 13:15:00,272.19,272.3,271.61,271.77,14611.0,263.6278,263.7343,263.066,263.221,14611.0
2019-08-12 13:20:00,271.81,272.18,271.75,271.91,12838.0,263.2597,263.6181,263.2016,263.3566,12838.0
2019-08-12 13:25:00,272.02,272.23,271.97,272.09,11842.0,263.4631,263.6665,263.4147,263.5309,11842.0
2019-08-12 13:30:00,272.11,272.15,271.87,272.09,8874.0,263.5503,263.589,263.3179,263.5309,8874.0
2019-08-12 13:35:00,272.07,272.11,271.45,271.45,9984.0,263.5116,263.5503,262.9111,262.9111,9984.0
2019-08-12 13:40:00,271.56,271.57,271.0,271.04,15323.0,263.0176,263.0273,262.4752,262.514,15323.0
2019-08-12 13:45:00,271.03,271.04,270.73,270.85,21729.0,262.5043,262.514,262.2137,262.3299,21729.0
2019-08-12 13:50:00,270.79,270.94,270.58,270.85,16130.0,262.2718,262.4171,262.0684,262.3299,16130.0
2019-08-12 13:55:00,270.81,271.03,270.76,270.85,12068.0,262.2912,262.5043,262.2428,262.3299,12068.0
2019-08-12 14:00:00,270.9,270.95,270.72,270.86,75333.0,262.3784,262.4268,262.204,262.3396,75333.0
2019-08-12 14:05:00,270.83,271.05,270.55,270.55,172517.0,262.3106,262.5236,262.0394,262.0394,172517.0
2019-08-12 14:10:00,270.5,271.11,270.4,270.55,55032.0,261.991,262.5818,261.8941,262.0394,55032.0
2019-08-12 14:15:00,270.63,270.65,269.97,269.97,16205.0,262.1169,262.1362,261.4776,261.4776,16205.0
2019-08-12 14:20:00,270.01,270.1,269.9,270.1,11661.0,261.5164,261.6035,261.4098,261.6035,11661.0
2019-08-12 14:25:00,270.06,270.16,269.79,269.8,24076.0,261.5648,261.6616,261.3033,261.313,24076.0
2019-08-12 14:30:00,269.8,270.55,269.8,270.4,14466.0,261.313,262.0394,261.313,261.8941,14466.0
2019-08-12 14:35:00,270.38,270.55,269.97,270.05,31354.0,261.8747,262.0394,261.4776,261.5551,31354.0
2019-08-12 14:40:00,270.04,270.05,269.01,269.23,30182.0,261.5454,261.5551,260.5478,260.7609,30182.0
2019-08-12 14:45:00,269.21,269.69,269.16,269.36,18315.0,260.7415,261.2064,260.6931,260.8868,18315.0
2019-08-12 14:50:00,269.36,269.71,269.29,269.34,16657.0,260.8868,261.2258,260.819,260.8674,16657.0
2019-08-12 14:55:00,269.34,269.57,268.89,269.32,36833.0,260.8674,261.0902,260.4316,260.8481,36833.0
2019-08-12 15:00:00,269.3,270.03,269.2,269.97,27146.0,260.8287,261.5357,260.7318,261.4776,27146.0
2019-08-12 15:05:00,269.94,270.19,269.61,269.84,33079.0,261.4486,261.6907,261.1289,261.3517,33079.0
2019-08-12 15:10:00,269.88,270.19,269.8,270.08,12852.0,261.3905,261.6907,261.313,261.5842,12852.0
2019-08-12 15:15:00,270.12,270.3,269.8,270.24,21858.0,261.6229,261.7972,261.313,261.7391,21858.0
2019-08-12 15:20:00,270.18,270.23,269.87,270.1,20516.0,261.681,261.7294,261.3808,261.6035,20516.0
2019-08-12 15:25:00,270.11,270.38,269.86,270.31,33281.0,261.6132,261.8747,261.3711,261.8069,33281.0
2019-08-12 15:30:00,270.3,270.58,270.27,270.27,9697.0,261.7972,262.0684,261.7682,261.7682,9697.0
2019-08-12 15:35:00,270.39,270.49,270.04,270.23,5237.0,261.8844,261.9813,261.5454,261.7294,5237.0
2019-08-12 15:40:00,270.27,270.38,270.19,270.22,3935.0,261.7682,261.8747,261.6907,261.7198,3935.0
2019-08-12 15:45:00,270.28,270.39,270.2,270.27,6818.0,261.7779,261.8844,261.7004,261.7682,6818.0
2019-08-12 15:50:00,270.29,270.32,270.11,270.14,27734.0,261.7876,261.8166,261.6132,261.6423,27734.0
2019-08-12 15:55:00,270.12,270.21,269.96,269.99,62034.0,261.6229,261.7101,261.4679,261.497,62034.0
2019-08-13 09:30:00,269.83,269.83,268.0,269.15,118758.0,261.342,261.342,259.5696,260.6834,118758.0
2019-08-13 09:35:00,269.06,270.97,268.95,269.82,56350.0,260.5962,262.4462,260.4897,261.3323,56350.0
2019-08-13 09:40:00,270.0,270.0,268.61,269.97,56318.0,261.5067,261.5067,260.1604,261.4776,56318.0
2019-08-13 09:45:00,269.97,272.95,269.37,272.04,180204.0,261.4776,264.3639,260.8965,263.4825,180204.0
2019-08-13 09:50:00,271.72,272.3,271.18,271.87,80023.0,263.1726,263.7343,262.6496,263.3179,80023.0
2019-08-13 09:55:00,271.87,272.99,271.33,272.34,69911.0,263.3179,264.4026,262.7948,263.7731,69911.0
2019-08-13 10:00:00,272.47,272.59,270.87,271.41,60042.0,263.899,264.0152,262.3493,262.8723,60042.0
2019-08-13 10:05:00,271.47,271.75,270.51,270.66,60040.0,262.9304,263.2016,262.0006,262.1459,60040.0
2019-08-13 10:10:00,270.63,270.96,270.34,270.8,34697.0,262.1169,262.4365,261.836,262.2815,34697.0
2019-08-13 10:15:00,270.87,271.81,270.36,271.76,68771.0,262.3493,263.2597,261.8554,263.2113,68771.0
2019-08-13 10:20:00,271.72,271.73,271.19,271.6,44288.0,263.1726,263.1823,262.6592,263.0563,44288.0
2019-08-13 10:25:00,271.66,272.66,271.66,272.46,98198.0,263.1145,264.083,263.1145,263.8893,98198.0
2019-08-13 10:30:00,272.59,272.65,271.96,272.29,32932.0,264.0152,264.0733,263.405,263.7246,32932.0
2019-08-13 10:35:00,272.25,272.36,271.85,272.06,39384.0,263.6859,263.7924,263.2985,263.5019,39384.0
2019-08-13 10:40:00,272.0,272.17,271.4,271.75,40597.0,263.4438,263.6084,262.8626,263.2016,40597.0
2019-08-13 10:45:00,271.83,272.2,271.63,271.82,25968.0,263.2791,263.6375,263.0854,263.2694,25968.0
2019-08-13 10:50:00,271.86,272.01,271.45,271.74,29378.0,263.3082,263.4535,262.9111,263.1919,29378.0
2019-08-13 10:55:00,271.82,271.97,271.65,271.75,56509.0,263.2694,263.4147,263.1048,263.2016,56509.0
2019-08-13 11:00:00,271.73,271.99,271.41,271.81,19268.0,263.1823,263.4341,262.8723,263.2597,19268.0
2019-08-13 11:05:00,271.81,272.72,271.76,272.58,22760.0,263.2597,264.1411,263.2113,264.0055,22760.0
2019-08-13 11:10:00,272.66,273.01,272.41,272.74,27907.0,264.083,264.422,263.8409,264.1605,27907.0
2019-08-13 11:15:00,272.75,272.85,270.66,270.73,49986.0,264.1702,264.267,262.1459,262.2137,49986.0
2019-08-13 11:20:00,270.76,271.29,270.68,270.89,35977.0,262.2428,262.7561,262.1653,262.3687,35977.0
2019-08-13 11:25:00,270.9,270.94,270.33,270.73,29494.0,262.3784,262.4171,261.8263,262.2137,29494.0
2019-08-13 11:30:00,270.58,270.86,270.39,270.69,13558.0,262.0684,262.3396,261.8844,262.175,13558.0
2019-08-13 11:35:00,270.71,271.63,270.71,271.55,15625.0,262.1943,263.0854,262.1943,263.0079,15625.0
2019-08-13 11:40:00,271.68,271.84,271.42,271.8,16351.0,263.1338,263.2888,262.882,263.2501,16351.0
2019-08-13 11:45:00,271.84,272.1,271.77,271.8,13835.0,263.2888,263.5406,263.221,263.2501,13835.0
2019-08-13 11:50:00,271.85,272.05,271.63,272.0,8102.0,263.2985,263.4922,263.0854,263.4438,8102.0
2019-08-13 11:55:00,272.04,272.45,271.84,272.37,11987.0,263.4825,263.8796,263.2888,263.8021,11987.0
2019-08-13 12:00:00,272.49,272.65,272.3,272.47,15929.0,263.9184,264.0733,263.7343,263.899,15929.0
2019-08-13 12:05:00,272.52,272.87,272.26,272.63,15273.0,263.9474,264.2864,263.6956,264.0539,15273.0
2019-08-13 12:10:00,272.7,273.09,272.53,273.08,10452.0,264.1217,264.4995,263.9571,264.4898,10452.0
2019-08-13 12:15:00,273.05,273.19,272.83,272.86,28550.0,264.4607,264.5963,264.2477,264.2767,28550.0
2019-08-13 12:20:00,272.95,273.44,272.92,273.1,95440.0,264.3639,264.8385,264.3348,264.5092,95440.0
2019-08-13 12:25:00,273.0,273.07,272.78,272.79,11199.0,264.4123,264.4801,264.1992,264.2089,11199.0
2019-08-13 12:30:00,272.77,272.86,272.45,272.51,11466.0,264.1895,264.2767,263.8796,263.9377,11466.0
2019-08-13 12:35:00,272.48,272.82,272.48,272.71,10783.0,263.9087,264.238,263.9087,264.1314,10783.0
2019-08-13 12:40:00,272.73,272.91,272.66,272.84,10959.0,264.1508,264.3251,264.083,264.2573,10959.0
2019-08-13 12:45:00,272.77,272.97,272.77,272.87,9505.0,264.1895,264.3833,264.1895,264.2864,9505.0
2019-08-13 12:50:00,272.81,273.02,272.81,272.9,13058.0,264.2283,264.4317,264.2283,264.3155,13058.0
2019-08-13 12:55:00,272.99,273.06,272.56,272.88,44153.0,264.4026,264.4704,263.9861,264.2961,44153.0
2019-08-13 13:00:00,272.96,273.02,272.49,273.02,6817.0,264.3736,264.4317,263.9184,264.4317,6817.0
2019-08-13 13:05:00,272.99,273.19,272.9,272.9,8275.0,264.4026,264.5963,264.3155,264.3155,8275.0
2019-08-13 13:10:00,272.97,273.17,272.96,273.13,12736.0,264.3833,264.577,264.3736,264.5382,12736.0
2019-08-13 13:15:00,273.16,273.22,271.71,272.18,27592.0,264.5673,264.6254,263.1629,263.6181,27592.0
2019-08-13 13:20:00,272.11,272.72,271.97,272.43,11722.0,263.5503,264.1411,263.4147,263.8602,11722.0
2019-08-13 13:25:00,272.42,272.88,272.37,272.88,9331.0,263.8506,264.2961,263.8021,264.2961,9331.0
2019-08-13 13:30:00,272.85,273.05,272.69,273.0,12253.0,264.267,264.4607,264.1121,264.4123,12253.0
2019-08-13 13:35:00,273.01,273.29,272.99,272.99,15296.0,264.422,264.6932,264.4026,264.4026,15296.0
2019-08-13 13:40:00,272.99,273.07,272.89,273.04,19977.0,264.4026,264.4801,264.3058,264.4511,19977.0
2019-08-13 13:45:00,273.01,273.21,272.99,273.14,11459.0,264.422,264.6157,264.4026,264.5479,11459.0
2019-08-13 13:50:00,273.24,273.5,273.2,273.37,14475.0,264.6448,264.8966,264.606,264.7707,14475.0
2019-08-13 13:55:00,273.34,273.5,273.26,273.38,11584.0,264.7416,264.8966,264.6641,264.7804,11584.0
2019-08-13 14:00:00,273.41,273.75,273.3,273.64,15388.0,264.8094,265.1387,264.7029,265.0322,15388.0
2019-08-13 14:05:00,273.69,273.84,273.54,273.81,14307.0,265.0806,265.2259,264.9353,265.1968,14307.0
2019-08-13 14:10:00,273.82,273.95,273.71,273.91,17163.0,265.2065,265.3324,265.1,265.2937,17163.0
2019-08-13 14:15:00,273.94,274.19,273.85,273.87,47195.0,265.3227,265.5649,265.2356,265.2549,47195.0
2019-08-13 14:20:00,273.89,274.18,273.86,274.18,18887.0,265.2743,265.5552,265.2453,265.5552,18887.0
2019-08-13 14:25:00,274.21,274.82,274.21,274.81,21813.0,265.5842,266.1751,265.5842,266.1654,21813.0
2019-08-13 14:30:00,274.83,275.14,274.69,275.14,32767.0,266.1847,266.485,266.0491,266.485,32767.0
2019-08-13 14:35:00,275.06,275.24,274.8,274.99,30967.0,266.4075,266.5818,266.1557,266.3397,30967.0
2019-08-13 14:40:00,274.99,275.28,274.89,275.28,24167.0,266.3397,266.6206,266.2429,266.6206,24167.0
2019-08-13 14:45:00,275.29,275.37,274.81,274.94,28140.0,266.6303,266.7078,266.1654,266.2913,28140.0
2019-08-13 14:50:00,274.9,275.26,274.89,275.1,25803.0,266.2525,266.6012,266.2429,266.4462,25803.0
2019-08-13 14:55:00,275.1,275.1,274.82,274.99,21348.0,266.4462,266.4462,266.1751,266.3397,21348.0
2019-08-13 15:00:00,274.97,275.16,274.44,274.49,27093.0,266.3203,266.5044,265.807,265.8554,27093.0
2019-08-13 15:05:00,274.46,274.54,274.18,274.52,27914.0,265.8264,265.9039,265.5552,265.8845,27914.0
2019-08-13 15:10:00,274.51,274.7,274.39,274.56,23694.0,265.8748,266.0588,265.7586,265.9232,23694.0
2019-08-13 15:15:00,274.6,275.0,274.48,274.96,29371.0,265.962,266.3494,265.8458,266.3107,29371.0
2019-08-13 15:20:00,275.0,275.13,274.76,274.89,28459.0,266.3494,266.4753,266.1169,266.2429,28459.0
2019-08-13 15:25:00,274.93,275.01,274.71,274.79,38244.0,266.2816,266.3591,266.0685,266.146,38244.0
2019-08-13 15:30:00,274.71,274.76,274.47,274.61,34912.0,266.0685,266.1169,265.8361,265.9717,34912.0
2019-08-13 15:35:00,274.64,274.78,274.54,274.74,32413.0,266.0007,266.1363,265.9039,266.0976,32413.0
2019-08-13 15:40:00,274.77,274.88,274.35,274.36,44238.0,266.1266,266.2332,265.7198,265.7295,44238.0
2019-08-13 15:45:00,274.35,274.55,274.11,274.55,41416.0,265.7198,265.9136,265.4874,265.9136,41416.0
2019-08-13 15:50:00,274.53,274.74,274.38,274.65,63128.0,265.8942,266.0976,265.7489,266.0104,63128.0
2019-08-13 15:55:00,274.57,274.63,274.03,274.53,101183.0,265.9329,265.991,265.4099,265.8942,101183.0
2019-08-14 09:30:00,269.82,271.09,269.23,270.37,118369.0,261.3323,262.5624,260.7609,261.865,118369.0
2019-08-14 09:35:00,270.49,272.47,270.47,272.18,70633.0,261.9813,263.899,261.9619,263.6181,70633.0
2019-08-14 09:40:00,272.04,272.08,270.43,270.61,50385.0,263.4825,263.5212,261.9232,262.0975,50385.0
2019-08-14 09:45:00,270.57,270.58,269.78,269.79,34155.0,262.0587,262.0684,261.2936,261.3033,34155.0
2019-08-14 09:50:00,269.84,270.85,269.53,270.47,18783.0,261.3517,262.3299,261.0515,261.9619,18783.0
2019-08-14 09:55:00,270.47,270.59,270.1,270.59,37442.0,261.9619,262.0781,261.6035,262.0781,37442.0
2019-08-14 10:00:00,270.5,270.58,269.13,269.31,32750.0,261.991,262.0684,260.664,260.8384,32750.0
2019-08-14 10:05:00,269.39,270.26,269.01,270.22,22192.0,260.9159,261.7585,260.5478,261.7198,22192.0
2019-08-14 10:10:00,270.16,270.21,269.58,269.8,26134.0,261.6616,261.7101,261.0999,261.313,26134.0
2019-08-14 10:15:00,269.75,270.21,269.63,269.65,18930.0,261.2645,261.7101,261.1483,261.1677,18930.0
2019-08-14 10:20:00,269.67,270.58,269.58,270.48,13029.0,261.1871,262.0684,261.0999,261.9716,13029.0
2019-08-14 10:25:00,270.56,271.1,270.46,270.85,18671.0,262.0491,262.5721,261.9522,262.3299,18671.0
2019-08-14 10:30:00,270.8,270.97,270.48,270.59,18708.0,262.2815,262.4462,261.9716,262.0781,18708.0
2019-08-14 10:35:00,270.52,270.52,269.86,270.02,18684.0,262.0103,262.0103,261.3711,261.526,18684.0
2019-08-14 10:40:00,269.95,270.44,269.75,270.37,12146.0,261.4583,261.9328,261.2645,261.865,12146.0
2019-08-14 10:45:00,270.33,270.33,269.68,269.72,15613.0,261.8263,261.8263,261.1967,261.2355,15613.0
2019-08-14 10:50:00,269.69,269.69,269.05,269.15,18893.0,261.2064,261.2064,260.5866,260.6834,18893.0
2019-08-14 10:55:00,269.08,269.29,268.36,268.69,31645.0,260.6156,260.819,259.9183,260.2379,31645.0
2019-08-14 11:00:00,268.62,268.87,268.31,268.48,23860.0,260.1701,260.4122,259.8698,260.0345,23860.0
2019-08-14 11:05:00,268.42,268.49,268.05,268.09,20621.0,259.9764,260.0442,259.618,259.6568,20621.0
2019-08-14 11:10:00,268.07,268.19,267.62,267.67,32209.0,259.6374,259.7536,259.2015,259.25,32209.0
2019-08-14 11:15:00,267.71,268.14,267.4,267.95,29940.0,259.2887,259.7052,258.9885,259.5212,29940.0
2019-08-14 11:20:00,268.0,268.88,267.93,268.79,17012.0,259.5696,260.4219,259.5018,260.3347,17012.0
2019-08-14 11:25:00,268.84,268.9,268.51,268.65,9449.0,260.3832,260.4413,260.0635,260.1991,9449.0
2019-08-14 11:30:00,268.61,269.15,268.61,269.12,22602.0,260.1604,260.6834,260.1604,260.6544,22602.0
2019-08-14 11:35:00,269.08,269.16,268.5,268.86,19140.0,260.6156,260.6931,260.0539,260.4025,19140.0
2019-08-14 11:40:00,268.92,268.98,268.04,268.17,15325.0,260.4607,260.5188,259.6083,259.7342,15325.0
2019-08-14 11:45:00,268.03,268.04,267.25,267.58,25910.0,259.5986,259.6083,258.8432,259.1628,25910.0
2019-08-14 11:50:00,267.61,268.01,267.49,267.79,10957.0,259.1919,259.5793,259.0756,259.3662,10957.0
2019-08-14 11:55:00,267.82,267.84,267.33,267.84,12728.0,259.3953,259.4146,258.9207,259.4146,12728.0
2019-08-14 12:00:00,267.71,267.71,266.82,267.23,25328.0,259.2887,259.2887,258.4267,258.8238,25328.0
2019-08-14 12:05:00,267.14,267.38,266.56,266.64,23889.0,258.7366,258.9691,258.1749,258.2524,23889.0
2019-08-14 12:10:00,266.72,267.33,266.43,267.33,21317.0,258.3299,258.9207,258.049,258.9207,21317.0
2019-08-14 12:15:00,267.21,267.82,267.05,267.82,13904.0,258.8044,259.3953,258.6495,259.3953,13904.0
2019-08-14 12:20:00,267.77,268.0,267.5,267.84,25822.0,259.3468,259.5696,259.0853,259.4146,25822.0
2019-08-14 12:25:00,267.72,267.75,267.16,267.55,10417.0,259.2984,259.3275,258.756,259.1337,10417.0
2019-08-14 12:30:00,267.62,268.32,267.62,267.86,12571.0,259.2015,259.8795,259.2015,259.434,12571.0
2019-08-14 12:35:00,267.82,267.96,267.61,267.62,13432.0,259.3953,259.5309,259.1919,259.2015,13432.0
2019-08-14 12:40:00,267.62,267.62,266.99,267.25,21750.0,259.2015,259.2015,258.5914,258.8432,21750.0
2019-08-14 12:45:00,267.2,267.41,266.86,266.9,16501.0,258.7948,258.9982,258.4655,258.5042,16501.0
2019-08-14 12:50:00,266.89,267.1,266.63,266.82,17313.0,258.4945,258.6979,258.2427,258.4267,17313.0
2019-08-14 12:55:00,266.81,266.82,266.1,266.51,22450.0,258.417,258.4267,257.7294,258.1265,22450.0
2019-08-14 13:00:00,266.39,266.87,265.85,266.68,29799.0,258.0102,258.4751,257.4872,258.2911,29799.0
2019-08-14 13:05:00,266.61,266.77,266.39,266.67,14051.0,258.2233,258.3783,258.0102,258.2814,14051.0
2019-08-14 13:10:00,266.65,267.19,266.59,267.13,18514.0,258.2621,258.7851,258.2039,258.727,18514.0
2019-08-14 13:15:00,267.14,267.3,266.67,266.8,15881.0,258.7366,258.8916,258.2814,258.4073,15881.0
2019-08-14 13:20:00,266.95,267.43,266.77,267.43,36202.0,258.5526,259.0175,258.3783,259.0175,36202.0
2019-08-14 13:25:00,267.41,268.41,267.39,268.16,34729.0,258.9982,259.9667,258.9788,259.7246,34729.0
2019-08-14 13:30:00,268.07,268.33,268.01,268.21,13295.0,259.6374,259.8892,259.5793,259.773,13295.0
2019-08-14 13:35:00,268.18,268.89,268.06,268.63,18632.0,259.7439,260.4316,259.6277,260.1798,18632.0
2019-08-14 13:40:00,268.64,268.97,268.64,268.94,12358.0,260.1895,260.5091,260.1895,260.48,12358.0
2019-08-14 13:45:00,268.93,268.93,268.58,268.59,12902.0,260.4703,260.4703,260.1313,260.141,12902.0
2019-08-14 13:50:00,268.73,268.96,268.6,268.78,10456.0,260.2766,260.4994,260.1507,260.3251,10456.0
2019-08-14 13:55:00,268.72,268.8,268.39,268.58,7761.0,260.2669,260.3444,259.9473,260.1313,7761.0
2019-08-14 14:00:00,268.56,268.63,267.96,268.0,13392.0,260.112,260.1798,259.5309,259.5696,13392.0
2019-08-14 14:05:00,267.93,268.12,267.5,268.12,16013.0,259.5018,259.6858,259.0853,259.6858,16013.0
2019-08-14 14:10:00,268.16,268.49,268.02,268.1,13837.0,259.7246,260.0442,259.589,259.6664,13837.0
2019-08-14 14:15:00,268.29,268.81,268.27,268.75,9234.0,259.8505,260.3541,259.8311,260.296,9234.0
2019-08-14 14:20:00,268.71,268.71,268.17,268.22,14489.0,260.2573,260.2573,259.7342,259.7827,14489.0
2019-08-14 14:25:00,268.27,268.41,267.99,267.99,11123.0,259.8311,259.9667,259.5599,259.5599,11123.0
2019-08-14 14:30:00,268.12,268.33,267.55,267.73,12769.0,259.6858,259.8892,259.1337,259.3081,12769.0
2019-08-14 14:35:00,267.67,267.84,267.09,267.19,10570.0,259.25,259.4146,258.6882,258.7851,10570.0
2019-08-14 14:40:00,267.23,267.36,266.73,267.05,21149.0,258.8238,258.9497,258.3395,258.6495,21149.0
2019-08-14 14:45:00,267.24,267.46,266.77,267.06,13077.0,258.8335,259.0466,258.3783,258.6592,13077.0
2019-08-14 14:50:00,266.97,267.64,266.87,267.51,11013.0,258.572,259.2209,258.4751,259.095,11013.0
2019-08-14 14:55:00,267.49,268.0,267.45,267.55,17032.0,259.0756,259.5696,259.0369,259.1337,17032.0
2019-08-14 15:00:00,267.55,268.7,267.24,268.57,20587.0,259.1337,260.2476,258.8335,260.1217,20587.0
2019-08-14 15:05:00,268.5,268.73,268.31,268.47,18417.0,260.0539,260.2766,259.8698,260.0248,18417.0
2019-08-14 15:10:00,268.43,268.83,268.28,268.28,20166.0,259.9861,260.3735,259.8408,259.8408,20166.0
2019-08-14 15:15:00,268.25,268.25,267.97,268.06,35259.0,259.8117,259.8117,259.5405,259.6277,35259.0
2019-08-14 15:20:00,268.0,268.04,267.1,267.11,40226.0,259.5696,259.6083,258.6979,258.7076,40226.0
2019-08-14 15:25:00,267.27,268.77,267.2,268.0,36764.0,258.8626,260.3154,258.7948,259.5696,36764.0
2019-08-14 15:30:00,267.99,267.99,267.06,267.9,36718.0,259.5599,259.5599,258.6592,259.4727,36718.0
2019-08-14 15:35:00,268.0,268.27,267.58,268.27,40001.0,259.5696,259.8311,259.1628,259.8311,40001.0
2019-08-14 15:40:00,268.31,268.56,267.57,268.11,54648.0,259.8698,260.112,259.1531,259.6761,54648.0
2019-08-14 15:45:00,268.0,268.6,267.85,267.95,54412.0,259.5696,260.1507,259.4243,259.5212,54412.0
2019-08-14 15:50:00,267.89,268.8,267.6,268.8,105945.0,259.4631,260.3444,259.1822,260.3444,105945.0
2019-08-14 15:55:00,268.75,268.76,267.01,267.18,237795.0,260.296,260.3057,258.6107,258.7754,237795.0
2019-08-15 09:30:00,269.28,270.81,268.09,270.31,118606.0,260.8093,262.2912,259.6568,261.8069,118606.0
2019-08-15 09:35:00,270.17,270.32,268.8,269.37,36700.0,261.6713,261.8166,260.3444,260.8965,36700.0
2019-08-15 09:40:00,269.25,269.94,268.32,269.54,30536.0,260.7803,261.4486,259.8795,261.0611,30536.0
2019-08-15 09:45:00,269.71,271.09,269.46,270.7,36105.0,261.2258,262.5624,260.9837,262.1847,36105.0
2019-08-15 09:50:00,270.85,271.73,270.26,271.6,32796.0,262.3299,263.1823,261.7585,263.0563,32796.0
2019-08-15 09:55:00,271.63,271.75,270.66,270.83,66945.0,263.0854,263.2016,262.1459,262.3106,66945.0
2019-08-15 10:00:00,270.88,271.24,270.21,270.57,22089.0,262.359,262.7077,261.7101,262.0587,22089.0
2019-08-15 10:05:00,270.42,270.82,270.04,270.6,28271.0,261.9135,262.3009,261.5454,262.0878,28271.0
2019-08-15 10:10:00,270.6,271.52,270.55,271.1,24604.0,262.0878,262.9789,262.0394,262.5721,24604.0
2019-08-15 10:15:00,271.08,271.3,270.63,271.07,35777.0,262.5527,262.7658,262.1169,262.543,35777.0
2019-08-15 10:20:00,270.97,271.55,270.69,271.48,20353.0,262.4462,263.0079,262.175,262.9401,20353.0
2019-08-15 10:25:00,271.44,271.98,271.18,271.22,95574.0,262.9014,263.4244,262.6496,262.6883,95574.0
2019-08-15 10:30:00,271.06,271.43,270.64,271.35,65490.0,262.5333,262.8917,262.1265,262.8142,65490.0
2019-08-15 10:35:00,271.33,271.4,271.1,271.12,50556.0,262.7948,262.8626,262.5721,262.5914,50556.0
2019-08-15 10:40:00,271.0,271.39,270.76,271.39,19485.0,262.4752,262.853,262.2428,262.853,19485.0
2019-08-15 10:45:00,271.38,271.64,271.04,271.24,42633.0,262.8433,263.0951,262.514,262.7077,42633.0
2019-08-15 10:50:00,271.19,271.75,271.08,271.59,14391.0,262.6592,263.2016,262.5527,263.0467,14391.0
2019-08-15 10:55:00,271.57,271.58,270.99,271.26,39132.0,263.0273,263.037,262.4655,262.727,39132.0
2019-08-15 11:00:00,271.3,271.3,270.32,270.42,39922.0,262.7658,262.7658,261.8166,261.9135,39922.0
2019-08-15 11:05:00,270.44,270.6,269.65,269.77,40710.0,261.9328,262.0878,261.1677,261.2839,40710.0
2019-08-15 11:10:00,269.79,270.1,269.64,269.79,24434.0,261.3033,261.6035,261.158,261.3033,24434.0
2019-08-15 11:15:00,269.74,270.02,269.59,269.89,22502.0,261.2549,261.526,261.1096,261.4001,22502.0
2019-08-15 11:20:00,269.88,270.42,269.33,270.14,30940.0,261.3905,261.9135,260.8578,261.6423,30940.0
2019-08-15 11:25:00,270.16,270.72,270.1,270.69,22330.0,261.6616,262.204,261.6035,262.175,22330.0
2019-08-15 11:30:00,270.65,271.18,270.63,271.06,27014.0,262.1362,262.6496,262.1169,262.5333,27014.0
2019-08-15 11:35:00,271.0,271.65,270.99,271.49,23785.0,262.4752,263.1048,262.4655,262.9498,23785.0
2019-08-15 11:40:00,271.48,271.56,271.26,271.49,32296.0,262.9401,263.0176,262.727,262.9498,32296.0
2019-08-15 11:45:00,271.45,271.76,271.14,271.24,17155.0,262.9111,263.2113,262.6108,262.7077,17155.0
2019-08-15 11:50:00,271.27,271.58,271.18,271.37,33881.0,262.7367,263.037,262.6496,262.8336,33881.0
2019-08-15 11:55:00,271.35,272.23,271.3,272.17,27797.0,262.8142,263.6665,262.7658,263.6084,27797.0
2019-08-15 12:00:00,272.19,272.66,272.12,272.65,34581.0,263.6278,264.083,263.56,264.0733,34581.0
2019-08-15 12:05:00,272.68,273.15,272.58,272.71,40337.0,264.1024,264.5576,264.0055,264.1314,40337.0
2019-08-15 12:10:00,272.7,272.73,272.31,272.42,11667.0,264.1217,264.1508,263.744,263.8506,11667.0
2019-08-15 12:15:00,272.49,272.73,272.26,272.73,15964.0,263.9184,264.1508,263.6956,264.1508,15964.0
2019-08-15 12:20:00,272.73,272.85,272.34,272.37,17320.0,264.1508,264.267,263.7731,263.8021,17320.0
2019-08-15 12:25:00,272.37,272.53,272.11,272.22,25190.0,263.8021,263.9571,263.5503,263.6568,25190.0
2019-08-15 12:30:00,272.22,272.37,271.82,272.08,32710.0,263.6568,263.8021,263.2694,263.5212,32710.0
2019-08-15 12:35:00,272.04,272.23,271.77,271.87,31468.0,263.4825,263.6665,263.221,263.3179,31468.0
2019-08-15 12:40:00,271.92,272.16,271.77,272.08,17709.0,263.3663,263.5987,263.221,263.5212,17709.0
2019-08-15 12:45:00,272.08,272.11,271.76,271.93,16262.0,263.5212,263.5503,263.2113,263.376,16262.0
2019-08-15 12:50:00,272.01,272.11,271.73,271.85,16220.0,263.4535,263.5503,263.1823,263.2985,16220.0
2019-08-15 12:55:00,271.82,272.1,271.69,272.1,10505.0,263.2694,263.5406,263.1435,263.5406,10505.0
2019-08-15 13:00:00,272.01,272.39,272.0,272.29,6202.0,263.4535,263.8215,263.4438,263.7246,6202.0
2019-08-15 13:05:00,272.21,272.36,272.0,272.34,12716.0,263.6472,263.7924,263.4438,263.7731,12716.0
2019-08-15 13:10:00,272.37,272.37,272.01,272.09,25519.0,263.8021,263.8021,263.4535,263.5309,25519.0
2019-08-15 13:15:00,272.09,272.46,272.08,272.42,12521.0,263.5309,263.8893,263.5212,263.8506,12521.0
2019-08-15 13:20:00,272.48,272.57,272.21,272.33,15018.0,263.9087,263.9958,263.6472,263.7634,15018.0
2019-08-15 13:25:00,272.24,272.3,271.79,271.99,31953.0,263.6762,263.7343,263.2404,263.4341,31953.0
2019-08-15 13:30:00,271.95,272.23,271.87,272.22,10629.0,263.3953,263.6665,263.3179,263.6568,10629.0
2019-08-15 13:35:00,272.15,272.17,271.55,271.8,29720.0,263.589,263.6084,263.0079,263.2501,29720.0
2019-08-15 13:40:00,271.9,271.93,271.21,271.35,21263.0,263.3469,263.376,262.6786,262.8142,21263.0
2019-08-15 13:45:00,271.26,271.39,270.63,270.94,39138.0,262.727,262.853,262.1169,262.4171,39138.0
2019-08-15 13:50:00,270.98,271.13,269.77,270.03,31946.0,262.4559,262.6011,261.2839,261.5357,31946.0
2019-08-15 13:55:00,270.17,270.17,269.57,269.88,32506.0,261.6713,261.6713,261.0902,261.3905,32506.0
2019-08-15 14:00:00,269.78,270.42,269.61,270.12,18909.0,261.2936,261.9135,261.1289,261.6229,18909.0
2019-08-15 14:05:00,269.98,270.61,269.9,270.45,17793.0,261.4873,262.0975,261.4098,261.9425,17793.0
2019-08-15 14:10:00,270.52,271.44,270.52,271.18,37560.0,262.0103,262.9014,262.0103,262.6496,37560.0
2019-08-15 14:15:00,271.14,271.22,270.52,270.67,23369.0,262.6108,262.6883,262.0103,262.1556,23369.0
2019-08-15 14:20:00,270.67,271.57,270.58,271.34,24916.0,262.1556,263.0273,262.0684,262.8045,24916.0
2019-08-15 14:25:00,271.36,271.59,271.34,271.38,7531.0,262.8239,263.0467,262.8045,262.8433,7531.0
2019-08-15 14:30:00,271.51,271.52,270.95,271.35,28840.0,262.9692,262.9789,262.4268,262.8142,28840.0
2019-08-15 14:35:00,271.42,271.42,270.79,270.99,15083.0,262.882,262.882,262.2718,262.4655,15083.0
2019-08-15 14:40:00,270.99,271.28,270.94,271.26,11726.0,262.4655,262.7464,262.4171,262.727,11726.0
2019-08-15 14:45:00,271.25,271.79,271.2,271.63,18344.0,262.7174,263.2404,262.6689,263.0854,18344.0
2019-08-15 14:50:00,271.55,271.63,270.74,271.55,19903.0,263.0079,263.0854,262.2234,263.0079,19903.0
2019-08-15 14:55:00,271.64,271.66,271.34,271.52,11359.0,263.0951,263.1145,262.8045,262.9789,11359.0
2019-08-15 15:00:00,271.61,272.43,271.53,272.31,24733.0,263.066,263.8602,262.9885,263.744,24733.0
2019-08-15 15:05:00,272.41,272.6,272.15,272.49,15373.0,263.8409,264.0249,263.589,263.9184,15373.0
2019-08-15 15:10:00,272.49,272.52,271.93,272.08,13358.0,263.9184,263.9474,263.376,263.5212,13358.0
2019-08-15 15:15:00,272.07,272.08,271.79,271.98,9431.0,263.5116,263.5212,263.2404,263.4244,9431.0
2019-08-15 15:20:00,272.04,272.13,271.76,271.76,7585.0,263.4825,263.5697,263.2113,263.2113,7585.0
2019-08-15 15:25:00,271.82,271.89,271.65,271.73,11184.0,263.2694,263.3372,263.1048,263.1823,11184.0
2019-08-15 15:30:00,271.73,272.0,271.59,271.67,20272.0,263.1823,263.4438,263.0467,263.1241,20272.0
2019-08-15 15:35:00,271.79,272.0,271.65,271.88,17937.0,263.2404,263.4438,263.1048,263.3275,17937.0
2019-08-15 15:40:00,271.93,272.55,271.7,272.41,24885.0,263.376,263.9765,263.1532,263.8409,24885.0
2019-08-15 15:45:00,272.46,272.74,272.24,272.54,24611.0,263.8893,264.1605,263.6762,263.9668,24611.0
2019-08-15 15:50:00,272.64,272.82,272.39,272.63,60816.0,264.0636,264.238,263.8215,264.0539,60816.0
2019-08-15 15:55:00,272.67,272.76,271.73,272.06,81917.0,264.0927,264.1799,263.1823,263.5019,81917.0
2019-08-16 09:30:00,274.98,275.75,274.3,275.6,193903.0,266.33,267.0758,265.6714,266.9305,193903.0
2019-08-16 09:35:00,275.64,275.96,274.94,275.04,39249.0,266.9693,267.2792,266.2913,266.3881,39249.0
2019-08-16 09:40:00,275.06,275.13,273.87,273.97,21784.0,266.4075,266.4753,265.2549,265.3518,21784.0
2019-08-16 09:45:00,273.97,274.75,273.79,274.05,34818.0,265.3518,266.1073,265.1775,265.4293,34818.0
2019-08-16 09:50:00,274.14,274.74,273.97,274.65,40250.0,265.5164,266.0976,265.3518,266.0104,40250.0
2019-08-16 09:55:00,274.65,274.92,274.28,274.76,14831.0,266.0104,266.2719,265.652,266.1169,14831.0
2019-08-16 10:00:00,274.7,275.7,274.69,275.55,31276.0,266.0588,267.0274,266.0491,266.8821,31276.0
2019-08-16 10:05:00,275.5,275.65,274.06,274.21,20735.0,266.8337,266.9789,265.439,265.5842,20735.0
2019-08-16 10:10:00,274.23,274.37,273.86,274.18,22664.0,265.6036,265.7392,265.2453,265.5552,22664.0
2019-08-16 10:15:00,274.27,274.33,274.0,274.0,12556.0,265.6424,265.7005,265.3809,265.3809,12556.0
2019-08-16 10:20:00,273.97,275.48,273.86,274.81,28725.0,265.3518,266.8143,265.2453,266.1654,28725.0
2019-08-16 10:25:00,274.98,275.14,274.35,274.41,25976.0,266.33,266.485,265.7198,265.778,25976.0
2019-08-16 10:30:00,274.55,275.1,274.45,274.59,16352.0,265.9136,266.4462,265.8167,265.9523,16352.0
2019-08-16 10:35:00,274.52,275.28,274.52,275.1,11747.0,265.8845,266.6206,265.8845,266.4462,11747.0
2019-08-16 10:40:00,275.24,275.59,275.22,275.51,15533.0,266.5818,266.9208,266.5625,266.8434,15533.0
2019-08-16 10:45:00,275.52,275.68,275.25,275.3,20398.0,266.853,267.008,266.5915,266.64,20398.0
2019-08-16 10:50:00,275.28,275.42,275.01,275.25,23889.0,266.6206,266.7562,266.3591,266.5915,23889.0
2019-08-16 10:55:00,275.27,275.85,275.25,275.78,21609.0,266.6109,267.1727,266.5915,267.1049,21609.0
2019-08-16 11:00:00,275.79,275.9,275.65,275.79,31200.0,267.1145,267.2211,266.9789,267.1145,31200.0
2019-08-16 11:05:00,275.83,275.91,275.66,275.78,22885.0,267.1533,267.2308,266.9886,267.1049,22885.0
2019-08-16 11:10:00,275.79,275.88,275.05,275.09,15683.0,267.1145,267.2017,266.3978,266.4366,15683.0
2019-08-16 11:15:00,275.04,275.22,274.53,274.69,18067.0,266.3881,266.5625,265.8942,266.0491,18067.0
2019-08-16 11:20:00,274.74,275.1,274.74,275.07,11494.0,266.0976,266.4462,266.0976,266.4172,11494.0
2019-08-16 11:25:00,275.13,275.16,274.79,274.9,11215.0,266.4753,266.5044,266.146,266.2525,11215.0
2019-08-16 11:30:00,274.88,274.92,274.34,274.76,11217.0,266.2332,266.2719,265.7102,266.1169,11217.0
2019-08-16 11:35:00,274.82,275.0,274.53,274.54,19188.0,266.1751,266.3494,265.8942,265.9039,19188.0
2019-08-16 11:40:00,274.63,274.84,274.53,274.6,10565.0,265.991,266.1944,265.8942,265.962,10565.0
2019-08-16 11:45:00,274.53,274.91,274.43,274.85,13738.0,265.8942,266.2622,265.7973,266.2041,13738.0
2019-08-16 11:50:00,274.9,275.17,274.9,275.17,12806.0,266.2525,266.514,266.2525,266.514,12806.0
2019-08-16 11:55:00,275.2,275.38,275.13,275.13,25078.0,266.5431,266.7174,266.4753,266.4753,25078.0
2019-08-16 12:00:00,275.1,275.11,274.5,274.59,20288.0,266.4462,266.4559,265.8651,265.9523,20288.0
2019-08-16 12:05:00,274.57,274.65,274.38,274.48,15746.0,265.9329,266.0104,265.7489,265.8458,15746.0
2019-08-16 12:10:00,274.49,274.54,274.26,274.34,13227.0,265.8554,265.9039,265.6327,265.7102,13227.0
2019-08-16 12:15:00,274.36,274.39,273.79,274.15,21236.0,265.7295,265.7586,265.1775,265.5261,21236.0
2019-08-16 12:20:00,274.15,274.43,274.13,274.25,17245.0,265.5261,265.7973,265.5068,265.623,17245.0
2019-08-16 12:25:00,274.34,274.57,274.3,274.4,8195.0,265.7102,265.9329,265.6714,265.7683,8195.0
2019-08-16 12:30:00,274.36,274.61,274.28,274.61,10264.0,265.7295,265.9717,265.652,265.9717,10264.0
2019-08-16 12:35:00,274.64,274.75,274.56,274.56,12218.0,266.0007,266.1073,265.9232,265.9232,12218.0
2019-08-16 12:40:00,274.61,274.64,274.49,274.57,12623.0,265.9717,266.0007,265.8554,265.9329,12623.0
2019-08-16 12:45:00,274.6,274.63,274.34,274.43,12020.0,265.962,265.991,265.7102,265.7973,12020.0
2019-08-16 12:50:00,274.47,274.51,274.23,274.28,11717.0,265.8361,265.8748,265.6036,265.652,11717.0
2019-08-16 12:55:00,274.28,274.48,274.27,274.44,10568.0,265.652,265.8458,265.6424,265.807,10568.0
2019-08-16 13:00:00,274.45,274.89,274.43,274.62,22292.0,265.8167,266.2429,265.7973,265.9813,22292.0
2019-08-16 13:05:00,274.66,274.74,274.51,274.68,12328.0,266.0201,266.0976,265.8748,266.0395,12328.0
2019-08-16 13:10:00,274.74,274.8,274.59,274.63,18398.0,266.0976,266.1557,265.9523,265.991,18398.0
2019-08-16 13:15:00,274.63,274.72,274.41,274.63,16815.0,265.991,266.0782,265.778,265.991,16815.0
2019-08-16 13:20:00,274.61,274.7,274.52,274.56,10696.0,265.9717,266.0588,265.8845,265.9232,10696.0
2019-08-16 13:25:00,274.57,274.59,274.46,274.5,8651.0,265.9329,265.9523,265.8264,265.8651,8651.0
2019-08-16 13:30:00,274.51,274.56,274.46,274.54,15209.0,265.8748,265.9232,265.8264,265.9039,15209.0
2019-08-16 13:35:00,274.5,274.53,274.35,274.38,10945.0,265.8651,265.8942,265.7198,265.7489,10945.0
2019-08-16 13:40:00,274.44,274.55,274.3,274.32,10988.0,265.807,265.9136,265.6714,265.6908,10988.0
2019-08-16 13:45:00,274.29,274.31,274.13,274.14,8325.0,265.6617,265.6811,265.5068,265.5164,8325.0
2019-08-16 13:50:00,274.17,274.4,274.13,274.34,8547.0,265.5455,265.7683,265.5068,265.7102,8547.0
2019-08-16 13:55:00,274.3,274.53,274.3,274.51,11118.0,265.6714,265.8942,265.6714,265.8748,11118.0
2019-08-16 14:00:00,274.52,274.55,274.29,274.44,8994.0,265.8845,265.9136,265.6617,265.807,8994.0
2019-08-16 14:05:00,274.46,274.46,274.32,274.32,9023.0,265.8264,265.8264,265.6908,265.6908,9023.0
2019-08-16 14:10:00,274.31,274.47,274.19,274.47,15893.0,265.6811,265.8361,265.5649,265.8361,15893.0
2019-08-16 14:15:00,274.48,274.54,274.3,274.36,11842.0,265.8458,265.9039,265.6714,265.7295,11842.0
2019-08-16 14:20:00,274.38,274.55,274.38,274.45,13817.0,265.7489,265.9136,265.7489,265.8167,13817.0
2019-08-16 14:25:00,274.46,274.46,274.17,274.17,10778.0,265.8264,265.8264,265.5455,265.5455,10778.0
2019-08-16 14:30:00,274.12,274.28,274.0,274.28,40596.0,265.4971,265.652,265.3809,265.652,40596.0
2019-08-16 14:35:00,274.3,274.45,274.0,274.02,11473.0,265.6714,265.8167,265.3809,265.4002,11473.0
2019-08-16 14:40:00,274.12,274.19,274.04,274.1,7952.0,265.4971,265.5649,265.4196,265.4777,7952.0
2019-08-16 14:45:00,274.12,274.33,274.05,274.33,15817.0,265.4971,265.7005,265.4293,265.7005,15817.0
2019-08-16 14:50:00,274.32,274.46,274.32,274.46,15879.0,265.6908,265.8264,265.6908,265.8264,15879.0
2019-08-16 14:55:00,274.47,274.61,274.43,274.48,19217.0,265.8361,265.9717,265.7973,265.8458,19217.0
2019-08-16 15:00:00,274.45,274.76,274.43,274.75,14596.0,265.8167,266.1169,265.7973,266.1073,14596.0
2019-08-16 15:05:00,274.76,275.12,274.76,275.1,28972.0,266.1169,266.4656,266.1169,266.4462,28972.0
2019-08-16 15:10:00,275.14,275.15,274.86,274.94,17227.0,266.485,266.4947,266.2138,266.2913,17227.0
2019-08-16 15:15:00,274.96,275.0,274.81,274.97,25217.0,266.3107,266.3494,266.1654,266.3203,25217.0
2019-08-16 15:20:00,274.9,274.94,274.46,274.47,21872.0,266.2525,266.2913,265.8264,265.8361,21872.0
2019-08-16 15:25:00,274.46,274.68,274.46,274.49,16963.0,265.8264,266.0395,265.8264,265.8554,16963.0
2019-08-16 15:30:00,274.47,274.52,274.06,274.11,36183.0,265.8361,265.8845,265.439,265.4874,36183.0
2019-08-16 15:35:00,274.11,274.23,274.03,274.22,30808.0,265.4874,265.6036,265.4099,265.5939,30808.0
2019-08-16 15:40:00,274.25,274.58,274.21,274.49,25534.0,265.623,265.9426,265.5842,265.8554,25534.0
2019-08-16 15:45:00,274.45,274.48,274.23,274.28,31268.0,265.8167,265.8458,265.6036,265.652,31268.0
2019-08-16 15:50:00,274.31,274.98,274.16,274.92,66007.0,265.6811,266.33,265.5358,266.2719,66007.0
2019-08-16 15:55:00,274.94,275.11,274.21,274.34,107493.0,266.2913,266.4559,265.5842,265.7102,107493.0
2019-08-19 09:30:00,277.0,278.15,276.91,278.01,129339.0,268.2865,269.4003,268.1993,269.2647,129339.0
2019-08-19 09:35:00,278.1,278.25,277.26,277.26,39451.0,269.3519,269.4972,268.5383,268.5383,39451.0
2019-08-19 09:40:00,277.24,277.27,276.37,276.87,38239.0,268.5189,268.548,267.6763,268.1606,38239.0
2019-08-19 09:45:00,276.93,276.96,275.81,276.3,36916.0,268.2187,268.2477,267.1339,267.6085,36916.0
2019-08-19 09:50:00,276.25,276.43,275.66,275.8,28192.0,267.5601,267.7344,266.9886,267.1242,28192.0
2019-08-19 09:55:00,275.8,275.93,275.6,275.89,21999.0,267.1242,267.2501,266.9305,267.2114,21999.0
2019-08-19 10:00:00,275.81,275.85,275.24,275.57,27950.0,267.1339,267.1727,266.5818,266.9015,27950.0
2019-08-19 10:05:00,275.5,276.0,275.47,275.72,16376.0,266.8337,267.3179,266.8046,267.0467,16376.0
2019-08-19 10:10:00,275.72,275.72,275.21,275.53,10118.0,267.0467,267.0467,266.5528,266.8627,10118.0
2019-08-19 10:15:00,275.6,276.77,275.43,276.58,17322.0,266.9305,268.0637,266.7659,267.8797,17322.0
2019-08-19 10:20:00,276.47,276.57,276.19,276.22,6388.0,267.7732,267.87,267.502,267.531,6388.0
2019-08-19 10:25:00,276.19,276.71,276.19,276.59,12276.0,267.502,268.0056,267.502,267.8894,12276.0
2019-08-19 10:30:00,276.52,276.81,276.38,276.8,11888.0,267.8216,268.1025,267.686,268.0928,11888.0
2019-08-19 10:35:00,276.7,277.17,276.63,277.06,15146.0,267.9959,268.4511,267.9281,268.3446,15146.0
2019-08-19 10:40:00,277.04,277.19,276.89,276.9,20619.0,268.3252,268.4705,268.1799,268.1896,20619.0
2019-08-19 10:45:00,276.85,277.18,276.61,277.16,16595.0,268.1412,268.4608,267.9087,268.4414,16595.0
2019-08-19 10:50:00,277.06,277.55,276.97,277.55,43811.0,268.3446,268.8192,268.2574,268.8192,43811.0
2019-08-19 10:55:00,277.51,277.6,277.38,277.46,15289.0,268.7804,268.8676,268.6545,268.732,15289.0
2019-08-19 11:00:00,277.51,277.65,277.39,277.62,14812.0,268.7804,268.916,268.6642,268.887,14812.0
2019-08-19 11:05:00,277.64,277.71,277.31,277.33,19988.0,268.9063,268.9741,268.5867,268.6061,19988.0
2019-08-19 11:10:00,277.33,277.55,277.17,277.22,43188.0,268.6061,268.8192,268.4511,268.4996,43188.0
2019-08-19 11:15:00,277.23,277.52,277.18,277.29,19377.0,268.5092,268.7901,268.4608,268.5674,19377.0
2019-08-19 11:20:00,277.26,277.66,277.23,277.53,11138.0,268.5383,268.9257,268.5092,268.7998,11138.0
2019-08-19 11:25:00,277.63,277.95,277.6,277.87,17414.0,268.8967,269.2066,268.8676,269.1291,17414.0
2019-08-19 11:30:00,277.82,278.07,277.69,277.86,22097.0,269.0807,269.3228,268.9548,269.1194,22097.0
2019-08-19 11:35:00,277.83,277.99,277.72,277.94,37209.0,269.0904,269.2453,268.9838,269.1969,37209.0
2019-08-19 11:40:00,277.87,278.18,277.84,278.15,11580.0,269.1291,269.4294,269.1001,269.4003,11580.0
2019-08-19 11:45:00,278.16,278.17,277.68,277.74,10548.0,269.41,269.4197,268.9451,269.0032,10548.0
2019-08-19 11:50:00,277.78,277.81,277.4,277.67,5493.0,269.0419,269.071,268.6739,268.9354,5493.0
2019-08-19 11:55:00,277.77,277.91,277.54,277.65,9478.0,269.0323,269.1679,268.8095,268.916,9478.0
2019-08-19 12:00:00,277.65,277.65,277.42,277.58,9634.0,268.916,268.916,268.6933,268.8482,9634.0
2019-08-19 12:05:00,277.6,277.74,277.49,277.61,19920.0,268.8676,269.0032,268.7611,268.8773,19920.0
2019-08-19 12:10:00,277.61,277.77,277.56,277.77,8802.0,268.8773,269.0323,268.8289,269.0323,8802.0
2019-08-19 12:15:00,277.8,277.86,277.66,277.73,12348.0,269.0613,269.1194,268.9257,268.9935,12348.0
2019-08-19 12:20:00,277.71,277.8,277.66,277.74,4744.0,268.9741,269.0613,268.9257,269.0032,4744.0
2019-08-19 12:25:00,277.72,277.76,277.56,277.75,7924.0,268.9838,269.0226,268.8289,269.0129,7924.0
2019-08-19 12:30:00,277.75,277.75,277.45,277.49,10886.0,269.0129,269.0129,268.7223,268.7611,10886.0
2019-08-19 12:35:00,277.52,277.73,277.43,277.73,9613.0,268.7901,268.9935,268.703,268.9935,9613.0
2019-08-19 12:40:00,277.73,277.77,277.6,277.65,12213.0,268.9935,269.0323,268.8676,268.916,12213.0
2019-08-19 12:45:00,277.67,278.08,277.67,278.04,13939.0,268.9354,269.3325,268.9354,269.2938,13939.0
2019-08-19 12:50:00,278.06,278.13,277.98,278.03,9545.0,269.3131,269.3809,269.2357,269.2841,9545.0
2019-08-19 12:55:00,277.98,278.13,277.97,278.02,14183.0,269.2357,269.3809,269.226,269.2744,14183.0
2019-08-19 13:00:00,278.03,278.13,278.01,278.01,8805.0,269.2841,269.3809,269.2647,269.2647,8805.0
2019-08-19 13:05:00,278.0,278.02,277.76,277.76,14675.0,269.255,269.2744,269.0226,269.0226,14675.0
2019-08-19 13:10:00,277.79,277.86,277.69,277.8,11633.0,269.0516,269.1194,268.9548,269.0613,11633.0
2019-08-19 13:15:00,277.8,277.89,277.64,277.89,14599.0,269.0613,269.1485,268.9063,269.1485,14599.0
2019-08-19 13:20:00,277.92,278.03,277.88,277.88,8004.0,269.1775,269.2841,269.1388,269.1388,8004.0
2019-08-19 13:25:00,277.89,278.03,277.83,278.01,11711.0,269.1485,269.2841,269.0904,269.2647,11711.0
2019-08-19 13:30:00,277.96,277.96,277.81,277.92,8901.0,269.2163,269.2163,269.071,269.1775,8901.0
2019-08-19 13:35:00,277.93,278.17,277.92,278.15,15609.0,269.1872,269.4197,269.1775,269.4003,15609.0
2019-08-19 13:40:00,278.15,278.29,277.85,277.92,48741.0,269.4003,269.5359,269.1097,269.1775,48741.0
2019-08-19 13:45:00,277.88,277.93,277.79,277.84,54229.0,269.1388,269.1872,269.0516,269.1001,54229.0
2019-08-19 13:50:00,277.83,278.1,277.71,278.02,16849.0,269.0904,269.3519,268.9741,269.2744,16849.0
2019-08-19 13:55:00,278.04,278.07,277.95,277.97,11494.0,269.2938,269.3228,269.2066,269.226,11494.0
2019-08-19 14:00:00,277.97,278.0,277.79,277.92,7440.0,269.226,269.255,269.0516,269.1775,7440.0
2019-08-19 14:05:00,277.92,277.95,277.79,277.81,7570.0,269.1775,269.2066,269.0516,269.071,7570.0
2019-08-19 14:10:00,277.79,277.79,277.51,277.67,10316.0,269.0516,269.0516,268.7804,268.9354,10316.0
2019-08-19 14:15:00,277.72,277.86,277.67,277.67,7373.0,268.9838,269.1194,268.9354,268.9354,7373.0
2019-08-19 14:20:00,277.64,277.9,277.63,277.81,10318.0,268.9063,269.1582,268.8967,269.071,10318.0
2019-08-19 14:25:00,277.79,278.09,277.75,278.02,11302.0,269.0516,269.3422,269.0129,269.2744,11302.0
2019-08-19 14:30:00,278.01,278.01,277.8,277.95,6261.0,269.2647,269.2647,269.0613,269.2066,6261.0
2019-08-19 14:35:00,277.99,278.16,277.96,278.14,6129.0,269.2453,269.41,269.2163,269.3906,6129.0
2019-08-19 14:40:00,278.13,278.4,278.12,278.26,11126.0,269.3809,269.6424,269.3712,269.5068,11126.0
2019-08-19 14:45:00,278.31,278.32,278.16,278.19,6904.0,269.5553,269.565,269.41,269.439,6904.0
2019-08-19 14:50:00,278.18,278.36,278.16,278.29,12820.0,269.4294,269.6037,269.41,269.5359,12820.0
2019-08-19 14:55:00,278.32,278.32,277.86,277.87,12200.0,269.565,269.565,269.1194,269.1291,12200.0
2019-08-19 15:00:00,277.9,278.03,277.63,277.94,9564.0,269.1582,269.2841,268.8967,269.1969,9564.0
2019-08-19 15:05:00,277.92,278.04,277.77,277.9,8453.0,269.1775,269.2938,269.0323,269.1582,8453.0
2019-08-19 15:10:00,277.88,277.91,277.64,277.64,10378.0,269.1388,269.1679,268.9063,268.9063,10378.0
2019-08-19 15:15:00,277.66,277.66,277.46,277.53,15181.0,268.9257,268.9257,268.732,268.7998,15181.0
2019-08-19 15:20:00,277.53,277.75,277.44,277.7,13470.0,268.7998,269.0129,268.7126,268.9645,13470.0
2019-08-19 15:25:00,277.7,277.84,277.58,277.84,10024.0,268.9645,269.1001,268.8482,269.1001,10024.0
2019-08-19 15:30:00,277.8,278.09,277.78,278.09,15615.0,269.0613,269.3422,269.0419,269.3422,15615.0
2019-08-19 15:35:00,278.1,278.46,278.07,278.37,24123.0,269.3519,269.7006,269.3228,269.6134,24123.0
2019-08-19 15:40:00,278.38,278.43,278.29,278.4,16689.0,269.6231,269.6715,269.5359,269.6424,16689.0
2019-08-19 15:45:00,278.39,278.41,278.07,278.28,28652.0,269.6328,269.6521,269.3228,269.5262,28652.0
2019-08-19 15:50:00,278.32,278.46,278.24,278.46,39177.0,269.565,269.7006,269.4875,269.7006,39177.0
2019-08-19 15:55:00,278.46,278.57,277.91,278.0,96369.0,269.7006,269.8071,269.1679,269.255,96369.0
2019-08-20 09:30:00,278.4,278.83,277.29,277.88,61132.0,269.6424,270.0589,268.5674,269.1388,61132.0
2019-08-20 09:35:00,277.76,277.76,276.6,276.7,39348.0,269.0226,269.0226,267.8991,267.9959,39348.0
2019-08-20 09:40:00,276.86,277.0,276.2,276.78,34696.0,268.1509,268.2865,267.5116,268.0734,34696.0
2019-08-20 09:45:00,276.77,276.77,275.95,276.06,23443.0,268.0637,268.0637,267.2695,267.3761,23443.0
2019-08-20 09:50:00,276.18,276.62,275.97,276.27,29015.0,267.4923,267.9184,267.2889,267.5794,29015.0
2019-08-20 09:55:00,276.13,276.6,275.99,276.03,18233.0,267.4438,267.8991,267.3083,267.347,18233.0
2019-08-20 10:00:00,276.0,276.37,275.85,276.37,24353.0,267.3179,267.6763,267.1727,267.6763,24353.0
2019-08-20 10:05:00,276.35,276.98,276.31,276.45,18147.0,267.6569,268.2671,267.6182,267.7538,18147.0
2019-08-20 10:10:00,276.45,276.99,276.42,276.95,24358.0,267.7538,268.2768,267.7247,268.2381,24358.0
2019-08-20 10:15:00,276.92,277.43,276.92,277.43,12900.0,268.209,268.703,268.209,268.703,12900.0
2019-08-20 10:20:00,277.4,277.54,277.06,277.06,14441.0,268.6739,268.8095,268.3446,268.3446,14441.0
2019-08-20 10:25:00,277.06,277.79,277.06,277.69,13884.0,268.3446,269.0516,268.3446,268.9548,13884.0
2019-08-20 10:30:00,277.78,277.78,277.36,277.5,10671.0,269.0419,269.0419,268.6352,268.7708,10671.0
2019-08-20 10:35:00,277.39,277.91,277.39,277.89,11583.0,268.6642,269.1679,268.6642,269.1485,11583.0
2019-08-20 10:40:00,277.85,278.05,277.52,277.89,13182.0,269.1097,269.3035,268.7901,269.1485,13182.0
2019-08-20 10:45:00,277.97,278.18,277.73,277.92,17203.0,269.226,269.4294,268.9935,269.1775,17203.0
2019-08-20 10:50:00,277.86,278.53,277.8,278.5,14782.0,269.1194,269.7684,269.0613,269.7393,14782.0
2019-08-20 10:55:00,278.41,278.86,278.4,278.76,11811.0,269.6521,270.088,269.6424,269.9911,11811.0
2019-08-20 11:00:00,278.85,279.06,278.61,278.91,14879.0,270.0783,270.2817,269.8458,270.1364,14879.0
2019-08-20 11:05:00,278.98,279.18,278.94,279.16,21600.0,270.2042,270.3979,270.1655,270.3785,21600.0
2019-08-20 11:10:00,279.14,279.5,279.11,279.36,23790.0,270.3592,270.7078,270.3301,270.5722,23790.0
2019-08-20 11:15:00,279.4,279.4,279.0,279.15,37174.0,270.611,270.611,270.2236,270.3688,37174.0
2019-08-20 11:20:00,279.17,279.22,278.47,278.73,41563.0,270.3882,270.4366,269.7102,269.9621,41563.0
2019-08-20 11:25:00,278.86,279.04,278.73,278.8,6568.0,270.088,270.2623,269.9621,270.0299,6568.0
2019-08-20 11:30:00,278.83,278.97,278.65,278.93,7541.0,270.0589,270.1945,269.8846,270.1558,7541.0
2019-08-20 11:35:00,278.84,279.23,278.77,278.99,13454.0,270.0686,270.4463,270.0008,270.2139,13454.0
2019-08-20 11:40:00,279.01,279.02,278.65,278.82,9196.0,270.2333,270.2429,269.8846,270.0492,9196.0
2019-08-20 11:45:00,278.88,278.96,278.73,278.92,4916.0,270.1073,270.1848,269.9621,270.1461,4916.0
2019-08-20 11:50:00,278.93,278.98,278.79,278.96,6889.0,270.1558,270.2042,270.0202,270.1848,6889.0
2019-08-20 11:55:00,278.94,279.0,278.86,278.88,8281.0,270.1655,270.2236,270.088,270.1073,8281.0
2019-08-20 12:00:00,278.88,279.36,278.88,279.36,5452.0,270.1073,270.5722,270.1073,270.5722,5452.0
2019-08-20 12:05:00,279.3,279.33,279.05,279.11,34276.0,270.5141,270.5432,270.272,270.3301,34276.0
2019-08-20 12:10:00,279.15,279.4,279.14,279.39,6296.0,270.3688,270.611,270.3592,270.6013,6296.0
2019-08-20 12:15:00,279.37,279.39,279.15,279.39,7755.0,270.5819,270.6013,270.3688,270.6013,7755.0
2019-08-20 12:20:00,279.41,279.5,279.22,279.23,16140.0,270.6207,270.7078,270.4366,270.4463,16140.0
2019-08-20 12:25:00,279.24,279.39,279.15,279.38,4135.0,270.456,270.6013,270.3688,270.5916,4135.0
2019-08-20 12:30:00,279.36,279.5,279.3,279.33,9115.0,270.5722,270.7078,270.5141,270.5432,9115.0
2019-08-20 12:35:00,279.38,279.38,278.88,279.02,14718.0,270.5916,270.5916,270.1073,270.2429,14718.0
2019-08-20 12:40:00,279.0,279.12,278.85,278.98,15467.0,270.2236,270.3398,270.0783,270.2042,15467.0
2019-08-20 12:45:00,279.03,279.14,278.96,279.14,5152.0,270.2526,270.3592,270.1848,270.3592,5152.0
2019-08-20 12:50:00,279.15,279.25,279.08,279.23,5262.0,270.3688,270.4657,270.3011,270.4463,5262.0
2019-08-20 12:55:00,279.17,279.39,279.13,279.32,8158.0,270.3882,270.6013,270.3495,270.5335,8158.0
2019-08-20 13:00:00,279.32,279.43,279.29,279.39,12478.0,270.5335,270.64,270.5044,270.6013,12478.0
2019-08-20 13:05:00,279.34,279.42,279.25,279.32,7024.0,270.5529,270.6304,270.4657,270.5335,7024.0
2019-08-20 13:10:00,279.35,279.41,279.29,279.35,14626.0,270.5626,270.6207,270.5044,270.5626,14626.0
2019-08-20 13:15:00,279.34,279.34,279.11,279.22,7438.0,270.5529,270.5529,270.3301,270.4366,7438.0
2019-08-20 13:20:00,279.24,279.56,279.2,279.36,13739.0,270.456,270.766,270.4173,270.5722,13739.0
2019-08-20 13:25:00,279.36,279.47,279.29,279.36,5926.0,270.5722,270.6788,270.5044,270.5722,5926.0
2019-08-20 13:30:00,279.45,279.5,278.89,278.89,8067.0,270.6594,270.7078,270.117,270.117,8067.0
2019-08-20 13:35:00,278.88,278.89,278.32,278.52,14919.0,270.1073,270.117,269.565,269.7587,14919.0
2019-08-20 13:40:00,278.57,278.8,278.55,278.78,6893.0,269.8071,270.0299,269.7877,270.0105,6893.0
2019-08-20 13:45:00,278.76,278.93,278.56,278.56,11986.0,269.9911,270.1558,269.7974,269.7974,11986.0
2019-08-20 13:50:00,278.54,278.99,278.44,278.91,8360.0,269.778,270.2139,269.6812,270.1364,8360.0
2019-08-20 13:55:00,278.85,278.9,278.43,278.47,11142.0,270.0783,270.1267,269.6715,269.7102,11142.0
2019-08-20 14:00:00,278.46,278.56,277.88,278.02,30479.0,269.7006,269.7974,269.1388,269.2744,30479.0
2019-08-20 14:05:00,278.0,278.15,277.51,277.57,12405.0,269.255,269.4003,268.7804,268.8386,12405.0
2019-08-20 14:10:00,277.56,277.9,277.56,277.73,19529.0,268.8289,269.1582,268.8289,268.9935,19529.0
2019-08-20 14:15:00,277.79,277.85,277.37,277.62,25501.0,269.0516,269.1097,268.6448,268.887,25501.0
2019-08-20 14:20:00,277.6,277.68,277.07,277.51,10988.0,268.8676,268.9451,268.3543,268.7804,10988.0
2019-08-20 14:25:00,277.38,277.59,277.26,277.46,15752.0,268.6545,268.8579,268.5383,268.732,15752.0
2019-08-20 14:30:00,277.41,277.9,277.37,277.8,16483.0,268.6836,269.1582,268.6448,269.0613,16483.0
2019-08-20 14:35:00,277.89,277.97,277.66,277.72,7769.0,269.1485,269.226,268.9257,268.9838,7769.0
2019-08-20 14:40:00,277.66,277.66,277.2,277.34,9507.0,268.9257,268.9257,268.4802,268.6158,9507.0
2019-08-20 14:45:00,277.31,277.78,277.28,277.65,14102.0,268.5867,269.0419,268.5577,268.916,14102.0
2019-08-20 14:50:00,277.63,277.63,277.26,277.5,8964.0,268.8967,268.8967,268.5383,268.7708,8964.0
2019-08-20 14:55:00,277.52,277.65,277.34,277.63,7815.0,268.7901,268.916,268.6158,268.8967,7815.0
2019-08-20 15:00:00,277.57,277.58,277.1,277.16,22092.0,268.8386,268.8482,268.3833,268.4414,22092.0
2019-08-20 15:05:00,277.16,277.36,277.06,277.11,12980.0,268.4414,268.6352,268.3446,268.393,12980.0
2019-08-20 15:10:00,277.08,277.42,277.08,277.42,9880.0,268.364,268.6933,268.364,268.6933,9880.0
2019-08-20 15:15:00,277.44,277.55,277.16,277.27,12263.0,268.7126,268.8192,268.4414,268.548,12263.0
2019-08-20 15:20:00,277.29,277.82,277.29,277.82,16405.0,268.5674,269.0807,268.5674,269.0807,16405.0
2019-08-20 15:25:00,277.78,278.37,277.69,278.33,25540.0,269.0419,269.6134,268.9548,269.5746,25540.0
2019-08-20 15:30:00,278.32,278.36,277.97,278.19,24379.0,269.565,269.6037,269.226,269.439,24379.0
2019-08-20 15:35:00,278.21,278.21,277.95,278.08,19325.0,269.4584,269.4584,269.2066,269.3325,19325.0
2019-08-20 15:40:00,278.07,278.13,277.93,278.07,20807.0,269.3228,269.3809,269.1872,269.3228,20807.0
2019-08-20 15:45:00,278.07,278.3,277.93,278.14,28832.0,269.3228,269.5456,269.1872,269.3906,28832.0
2019-08-20 15:50:00,278.13,278.19,277.54,277.76,56888.0,269.3809,269.439,268.8095,269.0226,56888.0
2019-08-20 15:55:00,277.72,277.8,276.81,277.16,129263.0,268.9838,269.0613,268.1025,268.4414,129263.0
2019-08-21 09:30:00,279.64,280.45,279.28,280.17,88860.0,270.8434,271.628,270.4948,271.3568,88860.0
2019-08-21 09:35:00,280.15,280.84,280.0,280.78,22222.0,271.3374,272.0057,271.1921,271.9476,22222.0
2019-08-21 09:40:00,280.77,281.45,280.56,281.23,44866.0,271.9379,272.5965,271.7345,272.3834,44866.0
2019-08-21 09:45:00,281.36,281.36,280.7,280.89,24774.0,272.5093,272.5093,271.8701,272.0541,24774.0
2019-08-21 09:50:00,280.93,281.62,280.86,281.22,27504.0,272.0929,272.7612,272.0251,272.3737,27504.0
2019-08-21 09:55:00,281.19,281.34,280.96,281.14,24579.0,272.3447,272.49,272.1219,272.2963,24579.0
2019-08-21 10:00:00,281.24,281.46,280.38,280.43,33667.0,272.3931,272.6062,271.5602,271.6086,33667.0
2019-08-21 10:05:00,280.36,280.98,280.36,280.56,38219.0,271.5408,272.1413,271.5408,271.7345,38219.0
2019-08-21 10:10:00,280.48,280.74,280.33,280.57,18752.0,271.657,271.9088,271.5117,271.7442,18752.0
2019-08-21 10:15:00,280.66,281.05,280.54,281.04,12883.0,271.8313,272.2091,271.7151,272.1994,12883.0
2019-08-21 10:20:00,281.09,281.09,280.52,280.52,12089.0,272.2478,272.2478,271.6958,271.6958,12089.0
2019-08-21 10:25:00,280.5,280.84,280.44,280.83,10906.0,271.6764,272.0057,271.6183,271.996,10906.0
2019-08-21 10:30:00,280.78,280.84,280.23,280.24,10079.0,271.9476,272.0057,271.4149,271.4246,10079.0
2019-08-21 10:35:00,280.2,280.57,280.15,280.44,10512.0,271.3858,271.7442,271.3374,271.6183,10512.0
2019-08-21 10:40:00,280.48,280.56,280.39,280.42,16744.0,271.657,271.7345,271.5698,271.5989,16744.0
2019-08-21 10:45:00,280.4,280.7,280.23,280.63,10366.0,271.5795,271.8701,271.4149,271.8023,10366.0
2019-08-21 10:50:00,280.7,280.81,280.66,280.75,12459.0,271.8701,271.9766,271.8313,271.9185,12459.0
2019-08-21 10:55:00,280.78,280.79,280.25,280.28,38097.0,271.9476,271.9573,271.4342,271.4633,38097.0
2019-08-21 11:00:00,280.21,280.28,279.75,280.25,33260.0,271.3955,271.4633,270.95,271.4342,33260.0
2019-08-21 11:05:00,280.25,280.73,280.25,280.7,10544.0,271.4342,271.8991,271.4342,271.8701,10544.0
2019-08-21 11:10:00,280.69,280.8,280.57,280.75,15550.0,271.8604,271.9669,271.7442,271.9185,15550.0
2019-08-21 11:15:00,280.79,280.83,280.56,280.71,12897.0,271.9573,271.996,271.7345,271.8798,12897.0
2019-08-21 11:20:00,280.74,280.9,280.56,280.81,11895.0,271.9088,272.0638,271.7345,271.9766,11895.0
2019-08-21 11:25:00,280.83,281.0,280.78,280.9,12501.0,271.996,272.1607,271.9476,272.0638,12501.0
2019-08-21 11:30:00,280.9,281.23,280.86,281.23,19187.0,272.0638,272.3834,272.0251,272.3834,19187.0
2019-08-21 11:35:00,281.25,281.51,281.22,281.39,23530.0,272.4028,272.6546,272.3737,272.5384,23530.0
2019-08-21 11:40:00,281.41,281.51,281.17,281.2,15570.0,272.5578,272.6546,272.3253,272.3544,15570.0
2019-08-21 11:45:00,281.26,281.43,281.25,281.42,9779.0,272.4125,272.5771,272.4028,272.5674,9779.0
2019-08-21 11:50:00,281.4,281.5,281.12,281.47,25470.0,272.5481,272.6449,272.2769,272.6159,25470.0
2019-08-21 11:55:00,281.47,281.8,281.38,281.69,20726.0,272.6159,272.9355,272.5287,272.8289,20726.0
2019-08-21 12:00:00,281.75,281.76,281.32,281.4,14813.0,272.8871,272.8967,272.4706,272.5481,14813.0
2019-08-21 12:05:00,281.4,281.67,281.36,281.59,10306.0,272.5481,272.8096,272.5093,272.7321,10306.0
2019-08-21 12:10:00,281.6,281.79,281.59,281.74,9792.0,272.7418,272.9258,272.7321,272.8774,9792.0
2019-08-21 12:15:00,281.77,281.79,281.54,281.58,7668.0,272.9064,272.9258,272.6837,272.7224,7668.0
2019-08-21 12:20:00,281.56,281.67,281.34,281.4,13115.0,272.703,272.8096,272.49,272.5481,13115.0
2019-08-21 12:25:00,281.38,281.5,281.3,281.39,8448.0,272.5287,272.6449,272.4512,272.5384,8448.0
2019-08-21 12:30:00,281.44,281.53,281.4,281.41,5694.0,272.5868,272.674,272.5481,272.5578,5694.0
2019-08-21 12:35:00,281.45,281.53,281.34,281.43,8838.0,272.5965,272.674,272.49,272.5771,8838.0
2019-08-21 12:40:00,281.43,281.55,281.37,281.53,9022.0,272.5771,272.6934,272.519,272.674,9022.0
2019-08-21 12:45:00,281.5,281.53,281.41,281.44,11730.0,272.6449,272.674,272.5578,272.5868,11730.0
2019-08-21 12:50:00,281.43,281.6,281.43,281.44,10317.0,272.5771,272.7418,272.5771,272.5868,10317.0
2019-08-21 12:55:00,281.44,281.58,281.44,281.51,16687.0,272.5868,272.7224,272.5868,272.6546,16687.0
2019-08-21 13:00:00,281.53,281.54,281.3,281.44,12997.0,272.674,272.6837,272.4512,272.5868,12997.0
2019-08-21 13:05:00,281.4,281.43,281.26,281.34,8388.0,272.5481,272.5771,272.4125,272.49,8388.0
2019-08-21 13:10:00,281.35,281.42,281.28,281.36,8966.0,272.4996,272.5674,272.4318,272.5093,8966.0
2019-08-21 13:15:00,281.36,281.44,281.3,281.43,8339.0,272.5093,272.5868,272.4512,272.5771,8339.0
2019-08-21 13:20:00,281.43,281.5,281.35,281.39,7068.0,272.5771,272.6449,272.4996,272.5384,7068.0
2019-08-21 13:25:00,281.4,281.51,281.25,281.29,14698.0,272.5481,272.6546,272.4028,272.4415,14698.0
2019-08-21 13:30:00,281.29,281.31,281.13,281.25,10076.0,272.4415,272.4609,272.2866,272.4028,10076.0
2019-08-21 13:35:00,281.25,281.3,281.21,281.29,13096.0,272.4028,272.4512,272.364,272.4415,13096.0
2019-08-21 13:40:00,281.31,281.32,281.13,281.23,5941.0,272.4609,272.4706,272.2866,272.3834,5941.0
2019-08-21 13:45:00,281.22,281.28,281.14,281.24,9866.0,272.3737,272.4318,272.2963,272.3931,9866.0
2019-08-21 13:50:00,281.27,281.31,281.17,281.3,7466.0,272.4222,272.4609,272.3253,272.4512,7466.0
2019-08-21 13:55:00,281.3,281.47,281.28,281.3,12424.0,272.4512,272.6159,272.4318,272.4512,12424.0
2019-08-21 14:00:00,281.2,281.38,280.33,281.33,43235.0,272.3544,272.5287,271.5117,272.4803,43235.0
2019-08-21 14:05:00,281.36,281.61,281.33,281.39,13692.0,272.5093,272.7515,272.4803,272.5384,13692.0
2019-08-21 14:10:00,281.41,281.44,281.19,281.41,9996.0,272.5578,272.5868,272.3447,272.5578,9996.0
2019-08-21 14:15:00,281.39,281.71,281.37,281.65,28916.0,272.5384,272.8483,272.519,272.7902,28916.0
2019-08-21 14:20:00,281.64,281.84,281.63,281.76,22212.0,272.7805,272.9742,272.7708,272.8967,22212.0
2019-08-21 14:25:00,281.73,281.97,281.71,281.97,9667.0,272.8677,273.1001,272.8483,273.1001,9667.0
2019-08-21 14:30:00,281.99,281.99,281.51,281.72,75395.0,273.1195,273.1195,272.6546,272.858,75395.0
2019-08-21 14:35:00,281.67,281.69,281.13,281.15,9703.0,272.8096,272.8289,272.2866,272.3059,9703.0
2019-08-21 14:40:00,281.2,281.51,281.19,281.37,9637.0,272.3544,272.6546,272.3447,272.519,9637.0
2019-08-21 14:45:00,281.41,281.41,281.11,281.2,14970.0,272.5578,272.5578,272.2672,272.3544,14970.0
2019-08-21 14:50:00,281.17,281.2,280.93,281.09,10841.0,272.3253,272.3544,272.0929,272.2478,10841.0
2019-08-21 14:55:00,281.13,281.3,281.13,281.15,9599.0,272.2866,272.4512,272.2866,272.3059,9599.0
2019-08-21 15:00:00,281.08,281.14,280.73,280.73,19841.0,272.2381,272.2963,271.8991,271.8991,19841.0
2019-08-21 15:05:00,280.7,280.8,280.51,280.8,15629.0,271.8701,271.9669,271.6861,271.9669,15629.0
2019-08-21 15:10:00,280.74,280.97,280.7,280.95,15361.0,271.9088,272.1316,271.8701,272.1122,15361.0
2019-08-21 15:15:00,280.94,281.19,280.82,281.19,17567.0,272.1025,272.3447,271.9863,272.3447,17567.0
2019-08-21 15:20:00,281.16,281.23,280.84,281.02,12219.0,272.3156,272.3834,272.0057,272.18,12219.0
2019-08-21 15:25:00,281.01,281.25,280.98,281.23,14231.0,272.1703,272.4028,272.1413,272.3834,14231.0
2019-08-21 15:30:00,281.2,281.71,281.2,281.63,24599.0,272.3544,272.8483,272.3544,272.7708,24599.0
2019-08-21 15:35:00,281.63,281.79,281.59,281.7,22621.0,272.7708,272.9258,272.7321,272.8386,22621.0
2019-08-21 15:40:00,281.69,281.81,281.63,281.7,22382.0,272.8289,272.9452,272.7708,272.8386,22382.0
2019-08-21 15:45:00,281.71,281.71,281.36,281.58,24890.0,272.8483,272.8483,272.5093,272.7224,24890.0
2019-08-21 15:50:00,281.6,281.86,281.56,281.84,42832.0,272.7418,272.9936,272.703,272.9742,42832.0
2019-08-21 15:55:00,281.87,282.1,281.83,281.97,120374.0,273.0033,273.2261,272.9645,273.1001,120374.0
2019-08-22 09:30:00,282.11,282.49,281.03,282.11,128103.0,273.2357,273.6038,272.1897,273.2357,128103.0
2019-08-22 09:35:00,282.11,282.89,281.8,282.45,52781.0,273.2357,273.9912,272.9355,273.565,52781.0
2019-08-22 09:40:00,282.42,282.52,281.77,282.25,51618.0,273.536,273.6328,272.9064,273.3713,51618.0
2019-08-22 09:45:00,282.25,282.67,281.39,281.62,41304.0,273.3713,273.7781,272.5384,272.7612,41304.0
2019-08-22 09:50:00,281.63,281.7,280.8,281.38,50663.0,272.7708,272.8386,271.9669,272.5287,50663.0
2019-08-22 09:55:00,281.42,281.49,280.83,281.49,40992.0,272.5674,272.6352,271.996,272.6352,40992.0
2019-08-22 10:00:00,281.47,281.57,280.51,281.03,69512.0,272.6159,272.7127,271.6861,272.1897,69512.0
2019-08-22 10:05:00,281.0,281.15,280.59,280.92,26725.0,272.1607,272.3059,271.7636,272.0832,26725.0
2019-08-22 10:10:00,280.91,280.92,280.13,280.16,25728.0,272.0735,272.0832,271.318,271.3471,25728.0
2019-08-22 10:15:00,280.24,280.41,279.81,280.13,28594.0,271.4246,271.5892,271.0081,271.318,28594.0
2019-08-22 10:20:00,280.12,280.2,279.7,279.86,21344.0,271.3083,271.3858,270.9015,271.0565,21344.0
2019-08-22 10:25:00,279.91,279.99,279.46,279.64,19347.0,271.1049,271.1824,270.6691,270.8434,19347.0
2019-08-22 10:30:00,279.69,279.69,278.04,278.33,36744.0,270.8919,270.8919,269.2938,269.5746,36744.0
2019-08-22 10:35:00,278.27,278.64,277.55,278.4,47077.0,269.5165,269.8749,268.8192,269.6424,47077.0
2019-08-22 10:40:00,278.4,278.77,277.94,277.94,19346.0,269.6424,270.0008,269.1969,269.1969,19346.0
2019-08-22 10:45:00,278.0,278.33,277.47,277.71,23350.0,269.255,269.5746,268.7417,268.9741,23350.0
2019-08-22 10:50:00,277.66,277.93,277.18,277.18,21495.0,268.9257,269.1872,268.4608,268.4608,21495.0
2019-08-22 10:55:00,277.21,277.74,276.76,276.96,26580.0,268.4899,269.0032,268.054,268.2477,26580.0
2019-08-22 11:00:00,276.97,277.95,276.77,276.92,24284.0,268.2574,269.2066,268.0637,268.209,24284.0
2019-08-22 11:05:00,276.86,277.87,276.81,277.63,53476.0,268.1509,269.1291,268.1025,268.8967,53476.0
2019-08-22 11:10:00,277.51,278.47,277.51,278.31,26449.0,268.7804,269.7102,268.7804,269.5553,26449.0
2019-08-22 11:15:00,278.33,278.97,278.26,278.75,15547.0,269.5746,270.1945,269.5068,269.9814,15547.0
2019-08-22 11:20:00,278.75,279.0,278.51,278.68,61111.0,269.9814,270.2236,269.749,269.9136,61111.0
2019-08-22 11:25:00,278.72,278.86,278.28,278.34,45796.0,269.9524,270.088,269.5262,269.5843,45796.0
2019-08-22 11:30:00,278.42,278.85,278.39,278.83,24454.0,269.6618,270.0783,269.6328,270.0589,24454.0
2019-08-22 11:35:00,278.87,279.45,278.85,279.41,12470.0,270.0977,270.6594,270.0783,270.6207,12470.0
2019-08-22 11:40:00,279.38,279.54,279.04,279.16,14042.0,270.5916,270.7466,270.2623,270.3785,14042.0
2019-08-22 11:45:00,279.2,279.24,278.87,278.99,20098.0,270.4173,270.456,270.0977,270.2139,20098.0
2019-08-22 11:50:00,278.89,279.28,278.88,279.19,9918.0,270.117,270.4948,270.1073,270.4076,9918.0
2019-08-22 11:55:00,279.19,279.35,279.01,279.27,6816.0,270.4076,270.5626,270.2333,270.4851,6816.0
2019-08-22 12:00:00,279.29,279.7,279.22,279.54,16070.0,270.5044,270.9015,270.4366,270.7466,16070.0
2019-08-22 12:05:00,279.54,279.94,279.51,279.83,9323.0,270.7466,271.134,270.7175,271.0275,9323.0
2019-08-22 12:10:00,279.81,279.91,279.63,279.82,7446.0,271.0081,271.1049,270.8338,271.0178,7446.0
2019-08-22 12:15:00,279.81,279.94,279.69,279.85,6986.0,271.0081,271.134,270.8919,271.0468,6986.0
2019-08-22 12:20:00,279.88,279.96,279.81,279.85,9912.0,271.0759,271.1534,271.0081,271.0468,9912.0
2019-08-22 12:25:00,279.88,279.91,279.52,279.6,7463.0,271.0759,271.1049,270.7272,270.8047,7463.0
2019-08-22 12:30:00,279.61,279.85,279.53,279.57,10646.0,270.8144,271.0468,270.7369,270.7756,10646.0
2019-08-22 12:35:00,279.57,279.89,279.53,279.84,8240.0,270.7756,271.0856,270.7369,271.0371,8240.0
2019-08-22 12:40:00,279.9,280.43,279.84,280.42,18075.0,271.0953,271.6086,271.0371,271.5989,18075.0
2019-08-22 12:45:00,280.37,280.42,280.23,280.42,11032.0,271.5505,271.5989,271.4149,271.5989,11032.0
2019-08-22 12:50:00,280.41,280.57,280.2,280.57,11949.0,271.5892,271.7442,271.3858,271.7442,11949.0
2019-08-22 12:55:00,280.59,280.6,280.23,280.26,8928.0,271.7636,271.7732,271.4149,271.4439,8928.0
2019-08-22 13:00:00,280.22,280.43,280.19,280.4,6309.0,271.4052,271.6086,271.3761,271.5795,6309.0
2019-08-22 13:05:00,280.43,280.64,280.37,280.5,5980.0,271.6086,271.812,271.5505,271.6764,5980.0
2019-08-22 13:10:00,280.51,280.82,280.51,280.66,13030.0,271.6861,271.9863,271.6861,271.8313,13030.0
2019-08-22 13:15:00,280.65,280.75,280.49,280.55,15062.0,271.8217,271.9185,271.6667,271.7248,15062.0
2019-08-22 13:20:00,280.51,280.94,280.51,280.81,11415.0,271.6861,272.1025,271.6861,271.9766,11415.0
2019-08-22 13:25:00,280.85,280.86,280.75,280.84,9148.0,272.0154,272.0251,271.9185,272.0057,9148.0
2019-08-22 13:30:00,280.88,281.04,280.8,280.93,12587.0,272.0444,272.1994,271.9669,272.0929,12587.0
2019-08-22 13:35:00,280.91,281.07,280.87,280.99,15269.0,272.0735,272.2285,272.0347,272.151,15269.0
2019-08-22 13:40:00,280.98,281.05,280.79,280.95,12818.0,272.1413,272.2091,271.9573,272.1122,12818.0
2019-08-22 13:45:00,280.95,280.99,280.76,280.8,8510.0,272.1122,272.151,271.9282,271.9669,8510.0
2019-08-22 13:50:00,280.78,281.05,280.77,281.0,11109.0,271.9476,272.2091,271.9379,272.1607,11109.0
2019-08-22 13:55:00,281.06,281.09,280.86,280.98,10832.0,272.2188,272.2478,272.0251,272.1413,10832.0
2019-08-22 14:00:00,281.0,281.08,280.92,281.0,9541.0,272.1607,272.2381,272.0832,272.1607,9541.0
2019-08-22 14:05:00,281.0,281.06,280.79,280.79,10396.0,272.1607,272.2188,271.9573,271.9573,10396.0
2019-08-22 14:10:00,280.82,280.83,280.56,280.74,10422.0,271.9863,271.996,271.7345,271.9088,10422.0
2019-08-22 14:15:00,280.76,280.91,280.69,280.79,11309.0,271.9282,272.0735,271.8604,271.9573,11309.0
2019-08-22 14:20:00,280.76,280.81,280.63,280.8,6140.0,271.9282,271.9766,271.8023,271.9669,6140.0
2019-08-22 14:25:00,280.78,280.8,280.63,280.66,8723.0,271.9476,271.9669,271.8023,271.8313,8723.0
2019-08-22 14:30:00,280.66,280.69,280.56,280.6,10754.0,271.8313,271.8604,271.7345,271.7732,10754.0
2019-08-22 14:35:00,280.59,280.78,280.5,280.73,13004.0,271.7636,271.9476,271.6764,271.8991,13004.0
2019-08-22 14:40:00,280.78,281.07,280.76,281.0,11925.0,271.9476,272.2285,271.9282,272.1607,11925.0
2019-08-22 14:45:00,281.04,281.2,280.88,280.91,34496.0,272.1994,272.3544,272.0444,272.0735,34496.0
2019-08-22 14:50:00,280.96,281.32,280.94,281.31,10516.0,272.1219,272.4706,272.1025,272.4609,10516.0
2019-08-22 14:55:00,281.3,281.45,281.16,281.2,13879.0,272.4512,272.5965,272.3156,272.3544,13879.0
2019-08-22 15:00:00,281.2,281.24,280.76,280.78,13393.0,272.3544,272.3931,271.9282,271.9476,13393.0
2019-08-22 15:05:00,280.79,280.99,280.74,280.88,11532.0,271.9573,272.151,271.9088,272.0444,11532.0
2019-08-22 15:10:00,280.9,280.9,280.45,280.55,16165.0,272.0638,272.0638,271.628,271.7248,16165.0
2019-08-22 15:15:00,280.51,280.56,280.29,280.43,10508.0,271.6861,271.7345,271.473,271.6086,10508.0
2019-08-22 15:20:00,280.49,280.73,280.46,280.68,8996.0,271.6667,271.8991,271.6376,271.8507,8996.0
2019-08-22 15:25:00,280.72,280.89,280.65,280.87,11848.0,271.8895,272.0541,271.8217,272.0347,11848.0
2019-08-22 15:30:00,280.88,281.16,280.88,280.99,17357.0,272.0444,272.3156,272.0444,272.151,17357.0
2019-08-22 15:35:00,281.04,281.26,280.91,281.19,18792.0,272.1994,272.4125,272.0735,272.3447,18792.0
2019-08-22 15:40:00,281.22,281.44,281.19,281.43,20504.0,272.3737,272.5868,272.3447,272.5771,20504.0
2019-08-22 15:45:00,281.45,281.66,281.36,281.59,23659.0,272.5965,272.7999,272.5093,272.7321,23659.0
2019-08-22 15:50:00,281.61,282.19,281.61,282.17,59617.0,272.7515,273.3132,272.7515,273.2939,59617.0
2019-08-22 15:55:00,282.1,282.12,280.57,280.87,163616.0,273.2261,273.2454,271.7442,272.0347,163616.0
2019-08-23 09:30:00,280.0,281.06,279.59,281.06,86108.0,271.1921,272.2188,270.795,272.2188,86108.0
2019-08-23 09:35:00,280.95,281.79,280.95,281.27,35373.0,272.1122,272.9258,272.1122,272.4222,35373.0
2019-08-23 09:40:00,281.41,281.72,280.65,280.79,42485.0,272.5578,272.858,271.8217,271.9573,42485.0
2019-08-23 09:45:00,280.77,280.77,279.7,279.74,30837.0,271.9379,271.9379,270.9015,270.9403,30837.0
2019-08-23 09:50:00,279.61,279.73,279.21,279.73,19031.0,270.8144,270.9306,270.427,270.9306,19031.0
2019-08-23 09:55:00,279.7,280.0,279.28,280.0,14989.0,270.9015,271.1921,270.4948,271.1921,14989.0
2019-08-23 10:00:00,280.05,280.83,279.37,280.12,49463.0,271.2405,271.996,270.5819,271.3083,49463.0
2019-08-23 10:05:00,280.17,280.74,280.0,280.0,27177.0,271.3568,271.9088,271.1921,271.1921,27177.0
2019-08-23 10:10:00,279.79,280.29,278.93,280.29,19738.0,270.9887,271.473,270.1558,271.473,19738.0
2019-08-23 10:15:00,280.4,280.97,280.25,280.79,16236.0,271.5795,272.1316,271.4342,271.9573,16236.0
2019-08-23 10:20:00,280.69,281.15,280.69,281.01,13459.0,271.8604,272.3059,271.8604,272.1703,13459.0
2019-08-23 10:25:00,281.06,281.08,280.13,280.73,27035.0,272.2188,272.2381,271.318,271.8991,27035.0
2019-08-23 10:30:00,280.76,281.21,280.54,280.87,14139.0,271.9282,272.364,271.7151,272.0347,14139.0
2019-08-23 10:35:00,280.98,281.95,280.93,281.88,19145.0,272.1413,273.0808,272.0929,273.013,19145.0
2019-08-23 10:40:00,282.0,282.09,281.64,281.9,25571.0,273.1292,273.2164,272.7805,273.0323,25571.0
2019-08-23 10:45:00,281.96,282.1,281.34,281.4,19322.0,273.0905,273.2261,272.49,272.5481,19322.0
2019-08-23 10:50:00,281.4,281.86,281.2,281.57,17504.0,272.5481,272.9936,272.3544,272.7127,17504.0
2019-08-23 10:55:00,281.54,281.8,280.48,280.49,21331.0,272.6837,272.9355,271.657,271.6667,21331.0
2019-08-23 11:00:00,280.58,280.76,277.32,277.48,50860.0,271.7539,271.9282,268.5964,268.7514,50860.0
2019-08-23 11:05:00,277.3,278.14,275.22,275.27,48246.0,268.577,269.3906,266.5625,266.6109,48246.0
2019-08-23 11:10:00,275.3,276.95,274.71,276.95,73253.0,266.64,268.2381,266.0685,268.2381,73253.0
2019-08-23 11:15:00,276.8,277.9,276.58,277.74,41231.0,268.0928,269.1582,267.8797,269.0032,41231.0
2019-08-23 11:20:00,277.58,277.85,276.72,276.85,36510.0,268.8482,269.1097,268.0153,268.1412,36510.0
2019-08-23 11:25:00,276.72,277.0,276.15,276.46,24731.0,268.0153,268.2865,267.4632,267.7635,24731.0
2019-08-23 11:30:00,276.43,276.58,275.8,275.85,22876.0,267.7344,267.8797,267.1242,267.1727,22876.0
2019-08-23 11:35:00,276.0,276.18,275.49,275.91,17385.0,267.3179,267.4923,266.824,267.2308,17385.0
2019-08-23 11:40:00,275.78,276.5,275.48,276.5,28745.0,267.1049,267.8022,266.8143,267.8022,28745.0
2019-08-23 11:45:00,276.51,276.51,275.33,275.52,25726.0,267.8119,267.8119,266.669,266.853,25726.0
2019-08-23 11:50:00,275.56,275.66,275.2,275.26,18672.0,266.8918,266.9886,266.5431,266.6012,18672.0
2019-08-23 11:55:00,275.27,275.5,274.65,274.69,38246.0,266.6109,266.8337,266.0104,266.0491,38246.0
2019-08-23 12:00:00,274.76,275.28,274.3,275.21,22762.0,266.1169,266.6206,265.6714,266.5528,22762.0
2019-08-23 12:05:00,275.1,275.18,274.52,274.99,19932.0,266.4462,266.5237,265.8845,266.3397,19932.0
2019-08-23 12:10:00,275.03,275.6,274.73,275.49,12998.0,266.3785,266.9305,266.0879,266.824,12998.0
2019-08-23 12:15:00,275.4,275.61,275.0,275.04,34514.0,266.7368,266.9402,266.3494,266.3881,34514.0
2019-08-23 12:20:00,274.99,275.02,274.4,274.41,29026.0,266.3397,266.3688,265.7683,265.778,29026.0
2019-08-23 12:25:00,274.56,274.56,273.7,273.79,41901.0,265.9232,265.9232,265.0903,265.1775,41901.0
2019-08-23 12:30:00,273.79,274.72,273.77,274.72,19290.0,265.1775,266.0782,265.1581,266.0782,19290.0
2019-08-23 12:35:00,274.76,275.18,274.7,274.94,10086.0,266.1169,266.5237,266.0588,266.2913,10086.0
2019-08-23 12:40:00,274.92,275.01,274.48,274.75,23963.0,266.2719,266.3591,265.8458,266.1073,23963.0
2019-08-23 12:45:00,274.75,274.75,274.33,274.36,11886.0,266.1073,266.1073,265.7005,265.7295,11886.0
2019-08-23 12:50:00,274.44,274.52,274.0,274.14,17587.0,265.807,265.8845,265.3809,265.5164,17587.0
2019-08-23 12:55:00,274.16,274.53,274.0,274.15,27129.0,265.5358,265.8942,265.3809,265.5261,27129.0
2019-08-23 13:00:00,274.08,274.1,273.77,273.91,22081.0,265.4583,265.4777,265.1581,265.2937,22081.0
2019-08-23 13:05:00,273.91,273.98,273.35,273.36,22786.0,265.2937,265.3615,264.7513,264.761,22786.0
2019-08-23 13:10:00,273.44,274.03,273.27,274.02,28624.0,264.8385,265.4099,264.6738,265.4002,28624.0
2019-08-23 13:15:00,273.96,273.98,273.12,273.12,18351.0,265.3421,265.3615,264.5285,264.5285,18351.0
2019-08-23 13:20:00,273.09,273.18,272.82,272.89,25564.0,264.4995,264.5866,264.238,264.3058,25564.0
2019-08-23 13:25:00,272.86,273.13,272.71,272.86,16865.0,264.2767,264.5382,264.1314,264.2767,16865.0
2019-08-23 13:30:00,272.79,273.09,272.72,273.03,20634.0,264.2089,264.4995,264.1411,264.4414,20634.0
2019-08-23 13:35:00,273.09,273.46,272.93,273.28,39710.0,264.4995,264.8578,264.3445,264.6835,39710.0
2019-08-23 13:40:00,273.23,273.39,272.89,273.28,15509.0,264.6351,264.79,264.3058,264.6835,15509.0
2019-08-23 13:45:00,273.21,273.69,273.01,273.57,17766.0,264.6157,265.0806,264.422,264.9644,17766.0
2019-08-23 13:50:00,273.53,273.73,273.28,273.62,9548.0,264.9256,265.1193,264.6835,265.0128,9548.0
2019-08-23 13:55:00,273.61,273.67,273.4,273.46,21164.0,265.0031,265.0612,264.7997,264.8578,21164.0
2019-08-23 14:00:00,273.54,273.57,273.09,273.2,13762.0,264.9353,264.9644,264.4995,264.606,13762.0
2019-08-23 14:05:00,273.21,273.39,273.03,273.1,12321.0,264.6157,264.79,264.4414,264.5092,12321.0
2019-08-23 14:10:00,273.13,273.17,272.92,272.99,19941.0,264.5382,264.577,264.3348,264.4026,19941.0
2019-08-23 14:15:00,273.04,273.15,272.7,272.89,18471.0,264.4511,264.5576,264.1217,264.3058,18471.0
2019-08-23 14:20:00,272.94,273.08,272.71,273.0,11278.0,264.3542,264.4898,264.1314,264.4123,11278.0
2019-08-23 14:25:00,273.0,273.42,272.96,273.33,15210.0,264.4123,264.8191,264.3736,264.7319,15210.0
2019-08-23 14:30:00,273.37,273.65,273.36,273.49,15150.0,264.7707,265.0419,264.761,264.8869,15150.0
2019-08-23 14:35:00,273.46,273.46,272.99,273.01,18330.0,264.8578,264.8578,264.4026,264.422,18330.0
2019-08-23 14:40:00,273.09,273.18,272.62,272.66,22032.0,264.4995,264.5866,264.0443,264.083,22032.0
2019-08-23 14:45:00,272.63,272.7,272.12,272.28,35225.0,264.0539,264.1217,263.56,263.715,35225.0
2019-08-23 14:50:00,272.21,272.37,272.05,272.14,25936.0,263.6472,263.8021,263.4922,263.5794,25936.0
2019-08-23 14:55:00,272.08,272.79,272.03,272.68,17410.0,263.5212,264.2089,263.4728,264.1024,17410.0
2019-08-23 15:00:00,272.65,272.67,272.34,272.61,23074.0,264.0733,264.0927,263.7731,264.0346,23074.0
2019-08-23 15:05:00,272.62,273.01,272.43,272.51,31150.0,264.0443,264.422,263.8602,263.9377,31150.0
2019-08-23 15:10:00,272.49,272.54,271.77,271.97,62323.0,263.9184,263.9668,263.221,263.4147,62323.0
2019-08-23 15:15:00,271.93,272.73,271.9,272.57,21500.0,263.376,264.1508,263.3469,263.9958,21500.0
2019-08-23 15:20:00,272.65,272.98,272.56,272.67,31241.0,264.0733,264.3929,263.9861,264.0927,31241.0
2019-08-23 15:25:00,272.68,272.68,272.02,272.13,22586.0,264.1024,264.1024,263.4631,263.5697,22586.0
2019-08-23 15:30:00,272.11,272.27,271.36,271.75,34271.0,263.5503,263.7053,262.8239,263.2016,34271.0
2019-08-23 15:35:00,271.69,271.96,271.46,271.88,38772.0,263.1435,263.405,262.9208,263.3275,38772.0
2019-08-23 15:40:00,271.88,272.08,271.74,272.02,52959.0,263.3275,263.5212,263.1919,263.4631,52959.0
2019-08-23 15:45:00,272.04,272.53,271.8,271.84,59452.0,263.4825,263.9571,263.2501,263.2888,59452.0
2019-08-23 15:50:00,271.74,271.82,270.68,270.76,136457.0,263.1919,263.2694,262.1653,262.2428,136457.0
2019-08-23 15:55:00,270.73,272.25,270.21,272.14,272898.0,262.2137,263.6859,261.7101,263.5794,272898.0
2019-08-26 09:30:00,274.88,275.15,274.02,274.78,111667.0,266.2332,266.4947,265.4002,266.1363,111667.0
2019-08-26 09:35:00,274.67,275.27,273.5,274.72,44937.0,266.0298,266.6109,264.8966,266.0782,44937.0
2019-08-26 09:40:00,274.74,274.85,274.1,274.47,18744.0,266.0976,266.2041,265.4777,265.8361,18744.0
2019-08-26 09:45:00,274.57,274.65,273.87,273.97,18780.0,265.9329,266.0104,265.2549,265.3518,18780.0
2019-08-26 09:50:00,274.03,274.81,273.99,274.51,21171.0,265.4099,266.1654,265.3712,265.8748,21171.0
2019-08-26 09:55:00,274.53,275.16,274.5,275.16,29860.0,265.8942,266.5044,265.8651,266.5044,29860.0
2019-08-26 10:00:00,275.14,275.5,274.81,274.81,32379.0,266.485,266.8337,266.1654,266.1654,32379.0
2019-08-26 10:05:00,274.81,275.18,274.42,274.47,17308.0,266.1654,266.5237,265.7876,265.8361,17308.0
2019-08-26 10:10:00,274.44,274.67,273.73,273.84,15189.0,265.807,266.0298,265.1193,265.2259,15189.0
2019-08-26 10:15:00,273.84,274.24,273.26,273.6,12953.0,265.2259,265.6133,264.6641,264.9934,12953.0
2019-08-26 10:20:00,273.53,273.8,273.17,273.24,12979.0,264.9256,265.1871,264.577,264.6448,12979.0
2019-08-26 10:25:00,273.24,273.88,273.08,273.59,14855.0,264.6448,265.2646,264.4898,264.9837,14855.0
2019-08-26 10:30:00,273.69,273.94,273.4,273.87,11217.0,265.0806,265.3227,264.7997,265.2549,11217.0
2019-08-26 10:35:00,273.91,273.92,273.42,273.59,8287.0,265.2937,265.3034,264.8191,264.9837,8287.0
2019-08-26 10:40:00,273.41,273.94,272.98,273.85,23393.0,264.8094,265.3227,264.3929,265.2356,23393.0
2019-08-26 10:45:00,273.84,274.6,273.54,274.23,14889.0,265.2259,265.962,264.9353,265.6036,14889.0
2019-08-26 10:50:00,274.19,274.27,273.88,274.09,9732.0,265.5649,265.6424,265.2646,265.468,9732.0
2019-08-26 10:55:00,273.87,274.21,273.66,274.21,15622.0,265.2549,265.5842,265.0515,265.5842,15622.0
2019-08-26 11:00:00,274.17,274.83,273.95,274.72,17455.0,265.5455,266.1847,265.3324,266.0782,17455.0
2019-08-26 11:05:00,274.71,274.77,274.43,274.6,16501.0,266.0685,266.1266,265.7973,265.962,16501.0
2019-08-26 11:10:00,274.58,275.09,274.2,274.81,11337.0,265.9426,266.4366,265.5746,266.1654,11337.0
2019-08-26 11:15:00,274.88,275.12,273.9,274.02,16909.0,266.2332,266.4656,265.284,265.4002,16909.0
2019-08-26 11:20:00,274.05,274.33,274.04,274.18,4683.0,265.4293,265.7005,265.4196,265.5552,4683.0
2019-08-26 11:25:00,274.23,274.38,273.96,274.02,7906.0,265.6036,265.7489,265.3421,265.4002,7906.0
2019-08-26 11:30:00,274.45,274.46,273.72,273.91,10296.0,265.8167,265.8264,265.1097,265.2937,10296.0
2019-08-26 11:35:00,273.88,274.46,273.87,274.35,9284.0,265.2646,265.8264,265.2549,265.7198,9284.0
2019-08-26 11:40:00,274.35,274.45,273.77,273.78,9155.0,265.7198,265.8167,265.1581,265.1678,9155.0
2019-08-26 11:45:00,273.82,274.23,273.66,274.23,7386.0,265.2065,265.6036,265.0515,265.6036,7386.0
2019-08-26 11:50:00,274.22,274.3,273.89,273.89,6179.0,265.5939,265.6714,265.2743,265.2743,6179.0
2019-08-26 11:55:00,273.97,274.5,273.97,274.5,6299.0,265.3518,265.8651,265.3518,265.8651,6299.0
2019-08-26 12:00:00,274.55,274.71,274.48,274.63,11780.0,265.9136,266.0685,265.8458,265.991,11780.0
2019-08-26 12:05:00,274.63,275.15,274.63,275.01,15208.0,265.991,266.4947,265.991,266.3591,15208.0
2019-08-26 12:10:00,275.07,275.13,274.81,274.81,6154.0,266.4172,266.4753,266.1654,266.1654,6154.0
2019-08-26 12:15:00,274.81,274.83,274.5,274.54,6134.0,266.1654,266.1847,265.8651,265.9039,6134.0
2019-08-26 12:20:00,274.53,275.63,274.53,275.49,13457.0,265.8942,266.9596,265.8942,266.824,13457.0
2019-08-26 12:25:00,275.48,275.63,275.2,275.23,16450.0,266.8143,266.9596,266.5431,266.5722,16450.0
2019-08-26 12:30:00,275.29,275.3,275.01,275.02,7544.0,266.6303,266.64,266.3591,266.3688,7544.0
2019-08-26 12:35:00,275.07,275.11,274.96,275.08,7603.0,266.4172,266.4559,266.3107,266.4269,7603.0
2019-08-26 12:40:00,275.1,275.17,274.93,275.0,5500.0,266.4462,266.514,266.2816,266.3494,5500.0
2019-08-26 12:45:00,275.04,275.07,274.84,275.02,7923.0,266.3881,266.4172,266.1944,266.3688,7923.0
2019-08-26 12:50:00,275.02,275.28,274.97,275.28,8301.0,266.3688,266.6206,266.3203,266.6206,8301.0
2019-08-26 12:55:00,275.33,275.44,275.2,275.32,4743.0,266.669,266.7756,266.5431,266.6593,4743.0
2019-08-26 13:00:00,275.32,275.9,275.29,275.88,20360.0,266.6593,267.2211,266.6303,267.2017,20360.0
2019-08-26 13:05:00,275.89,276.0,275.6,275.72,20657.0,267.2114,267.3179,266.9305,267.0467,20657.0
2019-08-26 13:10:00,275.82,275.82,275.22,275.22,5932.0,267.1436,267.1436,266.5625,266.5625,5932.0
2019-08-26 13:15:00,275.2,275.3,275.06,275.14,6900.0,266.5431,266.64,266.4075,266.485,6900.0
2019-08-26 13:20:00,275.09,275.23,275.09,275.21,3232.0,266.4366,266.5722,266.4366,266.5528,3232.0
2019-08-26 13:25:00,275.23,275.24,275.03,275.24,8002.0,266.5722,266.5818,266.3785,266.5818,8002.0
2019-08-26 13:30:00,275.25,275.28,274.79,274.86,7661.0,266.5915,266.6206,266.146,266.2138,7661.0
2019-08-26 13:35:00,274.88,275.07,274.88,274.96,5718.0,266.2332,266.4172,266.2332,266.3107,5718.0
2019-08-26 13:40:00,274.95,275.1,274.89,275.07,5305.0,266.301,266.4462,266.2429,266.4172,5305.0
2019-08-26 13:45:00,275.04,275.16,274.99,275.12,7843.0,266.3881,266.5044,266.3397,266.4656,7843.0
2019-08-26 13:50:00,275.08,275.13,275.05,275.07,7921.0,266.4269,266.4753,266.3978,266.4172,7921.0
2019-08-26 13:55:00,275.04,275.04,274.75,274.89,8594.0,266.3881,266.3881,266.1073,266.2429,8594.0
2019-08-26 14:00:00,274.91,274.92,274.29,274.44,9272.0,266.2622,266.2719,265.6617,265.807,9272.0
2019-08-26 14:05:00,274.36,274.38,274.04,274.23,19780.0,265.7295,265.7489,265.4196,265.6036,19780.0
2019-08-26 14:10:00,274.25,274.52,274.2,274.46,29715.0,265.623,265.8845,265.5746,265.8264,29715.0
2019-08-26 14:15:00,274.53,274.67,274.38,274.48,11544.0,265.8942,266.0298,265.7489,265.8458,11544.0
2019-08-26 14:20:00,274.44,274.61,274.29,274.5,8101.0,265.807,265.9717,265.6617,265.8651,8101.0
2019-08-26 14:25:00,274.48,274.51,274.26,274.38,6168.0,265.8458,265.8748,265.6327,265.7489,6168.0
2019-08-26 14:30:00,274.43,274.97,274.37,274.84,12796.0,265.7973,266.3203,265.7392,266.1944,12796.0
2019-08-26 14:35:00,274.84,274.9,274.69,274.84,4303.0,266.1944,266.2525,266.0491,266.1944,4303.0
2019-08-26 14:40:00,274.88,275.03,274.78,274.85,4914.0,266.2332,266.3785,266.1363,266.2041,4914.0
2019-08-26 14:45:00,274.85,274.99,274.79,274.85,6634.0,266.2041,266.3397,266.146,266.2041,6634.0
2019-08-26 14:50:00,274.93,275.03,274.73,274.84,5646.0,266.2816,266.3785,266.0879,266.1944,5646.0
2019-08-26 14:55:00,274.84,275.23,274.81,275.23,6233.0,266.1944,266.5722,266.1654,266.5722,6233.0
2019-08-26 15:00:00,275.21,275.82,275.14,275.21,17312.0,266.5528,267.1436,266.485,266.5528,17312.0
2019-08-26 15:05:00,275.2,275.2,274.89,275.06,16328.0,266.5431,266.5431,266.2429,266.4075,16328.0
2019-08-26 15:10:00,275.12,275.32,275.0,275.16,13176.0,266.4656,266.6593,266.3494,266.5044,13176.0
2019-08-26 15:15:00,275.14,275.49,275.07,275.34,8920.0,266.485,266.824,266.4172,266.6787,8920.0
2019-08-26 15:20:00,275.32,275.47,275.21,275.47,11771.0,266.6593,266.8046,266.5528,266.8046,11771.0
2019-08-26 15:25:00,275.41,275.59,275.29,275.37,14011.0,266.7465,266.9208,266.6303,266.7078,14011.0
2019-08-26 15:30:00,275.38,275.75,275.38,275.55,20082.0,266.7174,267.0758,266.7174,266.8821,20082.0
2019-08-26 15:35:00,275.53,275.63,275.09,275.17,13192.0,266.8627,266.9596,266.4366,266.514,13192.0
2019-08-26 15:40:00,275.13,275.19,274.95,274.96,12925.0,266.4753,266.5334,266.301,266.3107,12925.0
2019-08-26 15:45:00,274.97,275.28,274.97,275.16,18748.0,266.3203,266.6206,266.3203,266.5044,18748.0
2019-08-26 15:50:00,275.11,275.66,275.04,275.47,41441.0,266.4559,266.9886,266.3881,266.8046,41441.0
2019-08-26 15:55:00,275.47,276.42,275.32,276.37,123090.0,266.8046,267.7247,266.6593,267.6763,123090.0
2019-08-27 09:30:00,276.74,278.1,276.65,277.81,90863.0,268.0347,269.3519,267.9475,269.071,90863.0
2019-08-27 09:35:00,278.1,278.5,277.75,278.01,23882.0,269.3519,269.7393,269.0129,269.2647,23882.0
2019-08-27 09:40:00,278.2,278.5,277.8,278.0,28442.0,269.4487,269.7393,269.0613,269.255,28442.0
2019-08-27 09:45:00,277.88,279.09,277.88,278.95,28352.0,269.1388,270.3107,269.1388,270.1751,28352.0
2019-08-27 09:50:00,278.92,279.02,278.22,278.49,15914.0,270.1461,270.2429,269.4681,269.7296,15914.0
2019-08-27 09:55:00,278.44,278.67,278.34,278.63,17475.0,269.6812,269.9039,269.5843,269.8652,17475.0
2019-08-27 10:00:00,278.73,278.8,278.11,278.11,10114.0,269.9621,270.0299,269.3616,269.3616,10114.0
2019-08-27 10:05:00,278.21,278.71,278.21,278.52,8715.0,269.4584,269.9427,269.4584,269.7587,8715.0
2019-08-27 10:10:00,278.5,278.54,278.27,278.35,11062.0,269.7393,269.778,269.5165,269.594,11062.0
2019-08-27 10:15:00,278.31,278.4,277.96,278.14,12665.0,269.5553,269.6424,269.2163,269.3906,12665.0
2019-08-27 10:20:00,278.22,278.45,277.78,278.08,8869.0,269.4681,269.6909,269.0419,269.3325,8869.0
2019-08-27 10:25:00,277.96,278.25,277.87,277.9,8746.0,269.2163,269.4972,269.1291,269.1582,8746.0
2019-08-27 10:30:00,277.79,278.12,277.77,278.03,9892.0,269.0516,269.3712,269.0323,269.2841,9892.0
2019-08-27 10:35:00,278.01,278.09,277.86,277.92,6195.0,269.2647,269.3422,269.1194,269.1775,6195.0
2019-08-27 10:40:00,277.95,278.32,277.95,278.2,11874.0,269.2066,269.565,269.2066,269.4487,11874.0
2019-08-27 10:45:00,278.25,278.39,277.57,277.57,12927.0,269.4972,269.6328,268.8386,268.8386,12927.0
2019-08-27 10:50:00,277.59,277.75,277.48,277.48,5778.0,268.8579,269.0129,268.7514,268.7514,5778.0
2019-08-27 10:55:00,277.53,277.59,276.97,277.12,13996.0,268.7998,268.8579,268.2574,268.4027,13996.0
2019-08-27 11:00:00,277.16,277.39,276.93,277.26,6780.0,268.4414,268.6642,268.2187,268.5383,6780.0
2019-08-27 11:05:00,277.26,277.26,276.48,276.48,12747.0,268.5383,268.5383,267.7828,267.7828,12747.0
2019-08-27 11:10:00,276.45,276.59,276.29,276.43,10009.0,267.7538,267.8894,267.5988,267.7344,10009.0
2019-08-27 11:15:00,276.5,276.58,275.77,275.77,16415.0,267.8022,267.8797,267.0952,267.0952,16415.0
2019-08-27 11:20:00,275.71,276.36,275.57,275.91,20481.0,267.0371,267.6666,266.9015,267.2308,20481.0
2019-08-27 11:25:00,275.96,276.11,275.65,275.72,18062.0,267.2792,267.4245,266.9789,267.0467,18062.0
2019-08-27 11:30:00,275.66,276.14,275.61,276.14,13024.0,266.9886,267.4535,266.9402,267.4535,13024.0
2019-08-27 11:35:00,276.1,276.43,276.1,276.22,11601.0,267.4148,267.7344,267.4148,267.531,11601.0
2019-08-27 11:40:00,276.2,276.29,275.97,276.18,8617.0,267.5116,267.5988,267.2889,267.4923,8617.0
2019-08-27 11:45:00,276.27,276.66,276.09,276.66,10461.0,267.5794,267.9572,267.4051,267.9572,10461.0
2019-08-27 11:50:00,276.63,276.63,276.45,276.52,5898.0,267.9281,267.9281,267.7538,267.8216,5898.0
2019-08-27 11:55:00,276.49,276.53,275.77,275.93,15741.0,267.7925,267.8313,267.0952,267.2501,15741.0
2019-08-27 12:00:00,275.9,276.26,275.58,275.65,13774.0,267.2211,267.5698,266.9112,266.9789,13774.0
2019-08-27 12:05:00,275.64,275.84,275.58,275.79,14414.0,266.9693,267.163,266.9112,267.1145,14414.0
2019-08-27 12:10:00,275.87,276.04,275.81,276.0,10899.0,267.192,267.3567,267.1339,267.3179,10899.0
2019-08-27 12:15:00,276.07,276.08,275.78,275.87,6070.0,267.3857,267.3954,267.1049,267.192,6070.0
2019-08-27 12:20:00,276.02,276.42,275.9,276.33,7131.0,267.3373,267.7247,267.2211,267.6376,7131.0
2019-08-27 12:25:00,276.37,276.47,276.33,276.37,5429.0,267.6763,267.7732,267.6376,267.6763,5429.0
2019-08-27 12:30:00,276.28,276.63,275.65,275.77,8835.0,267.5891,267.9281,266.9789,267.0952,8835.0
2019-08-27 12:35:00,275.59,275.85,275.39,275.39,11971.0,266.9208,267.1727,266.7271,266.7271,11971.0
2019-08-27 12:40:00,275.44,275.61,275.29,275.61,16350.0,266.7756,266.9402,266.6303,266.9402,16350.0
2019-08-27 12:45:00,275.55,275.9,275.53,275.8,5818.0,266.8821,267.2211,266.8627,267.1242,5818.0
2019-08-27 12:50:00,275.73,275.73,275.04,275.13,10077.0,267.0564,267.0564,266.3881,266.4753,10077.0
2019-08-27 12:55:00,275.28,275.55,275.26,275.33,6515.0,266.6206,266.8821,266.6012,266.669,6515.0
2019-08-27 13:00:00,275.18,275.63,274.91,275.47,10106.0,266.5237,266.9596,266.2622,266.8046,10106.0
2019-08-27 13:05:00,275.42,275.79,275.14,275.62,6842.0,266.7562,267.1145,266.485,266.9499,6842.0
2019-08-27 13:10:00,275.61,275.75,275.44,275.49,3457.0,266.9402,267.0758,266.7756,266.824,3457.0
2019-08-27 13:15:00,275.37,275.47,275.19,275.47,5777.0,266.7078,266.8046,266.5334,266.8046,5777.0
2019-08-27 13:20:00,275.39,275.75,275.38,275.75,10204.0,266.7271,267.0758,266.7174,267.0758,10204.0
2019-08-27 13:25:00,275.83,275.92,275.74,275.92,10960.0,267.1533,267.2405,267.0661,267.2405,10960.0
2019-08-27 13:30:00,275.8,275.82,275.35,275.45,15436.0,267.1242,267.1436,266.6884,266.7852,15436.0
2019-08-27 13:35:00,275.5,276.57,275.5,275.92,14867.0,266.8337,267.87,266.8337,267.2405,14867.0
2019-08-27 13:40:00,276.02,276.36,275.93,276.15,7633.0,267.3373,267.6666,267.2501,267.4632,7633.0
2019-08-27 13:45:00,276.17,276.32,276.05,276.09,6042.0,267.4826,267.6279,267.3664,267.4051,6042.0
2019-08-27 13:50:00,276.17,276.26,276.0,276.04,11013.0,267.4826,267.5698,267.3179,267.3567,11013.0
2019-08-27 13:55:00,276.02,276.52,275.95,276.51,39851.0,267.3373,267.8216,267.2695,267.8119,39851.0
2019-08-27 14:00:00,276.56,276.72,276.06,276.1,7441.0,267.8603,268.0153,267.3761,267.4148,7441.0
2019-08-27 14:05:00,276.13,276.25,275.79,275.85,9473.0,267.4438,267.5601,267.1145,267.1727,9473.0
2019-08-27 14:10:00,275.88,275.92,275.67,275.8,11433.0,267.2017,267.2405,266.9983,267.1242,11433.0
2019-08-27 14:15:00,275.78,276.06,275.69,276.03,4536.0,267.1049,267.3761,267.0177,267.347,4536.0
2019-08-27 14:20:00,276.06,276.12,275.81,275.97,10768.0,267.3761,267.4342,267.1339,267.2889,10768.0
2019-08-27 14:25:00,276.0,276.14,275.81,275.98,8288.0,267.3179,267.4535,267.1339,267.2986,8288.0
2019-08-27 14:30:00,275.9,275.92,275.63,275.83,9223.0,267.2211,267.2405,266.9596,267.1533,9223.0
2019-08-27 14:35:00,275.9,275.94,275.69,275.92,10742.0,267.2211,267.2598,267.0177,267.2405,10742.0
2019-08-27 14:40:00,275.98,276.26,275.76,276.17,8544.0,267.2986,267.5698,267.0855,267.4826,8544.0
2019-08-27 14:45:00,276.13,276.35,275.84,276.28,7192.0,267.4438,267.6569,267.163,267.5891,7192.0
2019-08-27 14:50:00,276.32,277.06,276.31,277.06,14694.0,267.6279,268.3446,267.6182,268.3446,14694.0
2019-08-27 14:55:00,276.97,277.15,276.88,277.0,12592.0,268.2574,268.4318,268.1703,268.2865,12592.0
2019-08-27 15:00:00,277.11,277.52,276.95,277.5,18928.0,268.393,268.7901,268.2381,268.7708,18928.0
2019-08-27 15:05:00,277.56,277.56,277.23,277.31,21265.0,268.8289,268.8289,268.5092,268.5867,21265.0
2019-08-27 15:10:00,277.27,277.27,276.46,276.67,9982.0,268.548,268.548,267.7635,267.9669,9982.0
2019-08-27 15:15:00,276.81,276.84,276.55,276.64,7683.0,268.1025,268.1315,267.8506,267.9378,7683.0
2019-08-27 15:20:00,276.59,276.59,276.21,276.42,16488.0,267.8894,267.8894,267.5213,267.7247,16488.0
2019-08-27 15:25:00,276.45,276.63,276.26,276.26,10752.0,267.7538,267.9281,267.5698,267.5698,10752.0
2019-08-27 15:30:00,276.29,276.38,276.01,276.23,15846.0,267.5988,267.686,267.3276,267.5407,15846.0
2019-08-27 15:35:00,276.19,276.67,276.18,276.57,19321.0,267.502,267.9669,267.4923,267.87,19321.0
2019-08-27 15:40:00,276.66,277.0,276.41,276.49,15907.0,267.9572,268.2865,267.715,267.7925,15907.0
2019-08-27 15:45:00,276.52,276.96,276.43,276.78,30253.0,267.8216,268.2477,267.7344,268.0734,30253.0
2019-08-27 15:50:00,276.76,276.76,276.09,276.38,35262.0,268.054,268.054,267.4051,267.686,35262.0
2019-08-27 15:55:00,276.24,276.96,276.05,276.54,90927.0,267.5504,268.2477,267.3664,267.841,90927.0
2019-08-28 09:30:00,275.23,275.69,274.67,274.9,70290.0,266.5722,267.0177,266.0298,266.2525,70290.0
2019-08-28 09:35:00,274.89,274.89,273.36,274.29,42970.0,266.2429,266.2429,264.761,265.6617,42970.0
2019-08-28 09:40:00,274.19,274.67,273.37,274.66,20857.0,265.5649,266.0298,264.7707,266.0201,20857.0
2019-08-28 09:45:00,274.7,274.82,273.71,273.75,19129.0,266.0588,266.1751,265.1,265.1387,19129.0
2019-08-28 09:50:00,273.75,274.59,273.46,274.46,21015.0,265.1387,265.9523,264.8578,265.8264,21015.0
2019-08-28 09:55:00,274.41,275.09,274.41,274.88,22202.0,265.778,266.4366,265.778,266.2332,22202.0
2019-08-28 10:00:00,274.91,275.42,274.67,275.12,17919.0,266.2622,266.7562,266.0298,266.4656,17919.0
2019-08-28 10:05:00,275.31,276.08,275.27,276.08,16591.0,266.6496,267.3954,266.6109,267.3954,16591.0
2019-08-28 10:10:00,276.03,276.03,275.22,275.29,18083.0,267.347,267.347,266.5625,266.6303,18083.0
2019-08-28 10:15:00,275.33,275.74,274.95,275.0,24041.0,266.669,267.0661,266.301,266.3494,24041.0
2019-08-28 10:20:00,275.02,275.12,274.64,274.72,14189.0,266.3688,266.4656,266.0007,266.0782,14189.0
2019-08-28 10:25:00,274.74,274.98,274.61,274.77,10786.0,266.0976,266.33,265.9717,266.1266,10786.0
2019-08-28 10:30:00,274.81,275.39,274.62,274.91,20029.0,266.1654,266.7271,265.9813,266.2622,20029.0
2019-08-28 10:35:00,274.9,275.14,274.8,275.04,23506.0,266.2525,266.485,266.1557,266.3881,23506.0
2019-08-28 10:40:00,274.98,275.88,274.84,275.73,17722.0,266.33,267.2017,266.1944,267.0564,17722.0
2019-08-28 10:45:00,275.7,275.85,275.5,275.55,15854.0,267.0274,267.1727,266.8337,266.8821,15854.0
2019-08-28 10:50:00,275.57,275.91,275.5,275.81,17544.0,266.9015,267.2308,266.8337,267.1339,17544.0
2019-08-28 10:55:00,275.82,275.84,275.49,275.61,9970.0,267.1436,267.163,266.824,266.9402,9970.0
2019-08-28 11:00:00,275.66,275.74,275.15,275.52,10945.0,266.9886,267.0661,266.4947,266.853,10945.0
2019-08-28 11:05:00,275.58,275.78,275.51,275.71,7637.0,266.9112,267.1049,266.8434,267.0371,7637.0
2019-08-28 11:10:00,275.76,275.85,275.41,275.63,9360.0,267.0855,267.1727,266.7465,266.9596,9360.0
2019-08-28 11:15:00,275.66,276.06,275.54,275.67,14294.0,266.9886,267.3761,266.8724,266.9983,14294.0
2019-08-28 11:20:00,275.76,276.3,275.57,276.02,18572.0,267.0855,267.6085,266.9015,267.3373,18572.0
2019-08-28 11:25:00,276.11,276.24,275.86,276.2,12529.0,267.4245,267.5504,267.1823,267.5116,12529.0
2019-08-28 11:30:00,276.27,276.41,276.13,276.17,6439.0,267.5794,267.715,267.4438,267.4826,6439.0
2019-08-28 11:35:00,276.25,276.59,276.13,276.46,9172.0,267.5601,267.8894,267.4438,267.7635,9172.0
2019-08-28 11:40:00,276.44,276.97,276.39,276.86,12182.0,267.7441,268.2574,267.6957,268.1509,12182.0
2019-08-28 11:45:00,276.89,276.96,276.7,276.79,14502.0,268.1799,268.2477,267.9959,268.0831,14502.0
2019-08-28 11:50:00,276.91,277.12,276.77,277.09,9510.0,268.1993,268.4027,268.0637,268.3737,9510.0
2019-08-28 11:55:00,277.1,277.13,276.58,276.66,10003.0,268.3833,268.4124,267.8797,267.9572,10003.0
2019-08-28 12:00:00,276.71,276.75,276.57,276.63,5489.0,268.0056,268.0443,267.87,267.9281,5489.0
2019-08-28 12:05:00,276.64,276.91,276.6,276.91,20063.0,267.9378,268.1993,267.8991,268.1993,20063.0
2019-08-28 12:10:00,276.89,276.89,276.59,276.65,9521.0,268.1799,268.1799,267.8894,267.9475,9521.0
2019-08-28 12:15:00,276.68,277.11,276.67,277.1,10673.0,267.9765,268.393,267.9669,268.3833,10673.0
2019-08-28 12:20:00,277.07,277.1,276.84,276.85,12785.0,268.3543,268.3833,268.1315,268.1412,12785.0
2019-08-28 12:25:00,276.87,276.89,276.68,276.76,8207.0,268.1606,268.1799,267.9765,268.054,8207.0
2019-08-28 12:30:00,276.91,277.0,276.75,276.75,6132.0,268.1993,268.2865,268.0443,268.0443,6132.0
2019-08-28 12:35:00,276.77,276.79,276.48,276.6,21636.0,268.0637,268.0831,267.7828,267.8991,21636.0
2019-08-28 12:40:00,276.6,276.88,276.5,276.64,62793.0,267.8991,268.1703,267.8022,267.9378,62793.0
2019-08-28 12:45:00,276.66,277.03,276.66,276.92,22089.0,267.9572,268.3155,267.9572,268.209,22089.0
2019-08-28 12:50:00,276.94,277.4,276.86,277.4,13449.0,268.2284,268.6739,268.1509,268.6739,13449.0
2019-08-28 12:55:00,277.35,277.57,277.17,277.53,9108.0,268.6255,268.8386,268.4511,268.7998,9108.0
2019-08-28 13:00:00,277.53,277.53,277.06,277.23,9299.0,268.7998,268.7998,268.3446,268.5092,9299.0
2019-08-28 13:05:00,277.24,277.25,276.94,277.13,8522.0,268.5189,268.5286,268.2284,268.4124,8522.0
2019-08-28 13:10:00,277.09,277.14,276.59,276.69,10285.0,268.3737,268.4221,267.8894,267.9862,10285.0
2019-08-28 13:15:00,276.75,276.95,276.65,276.89,6326.0,268.0443,268.2381,267.9475,268.1799,6326.0
2019-08-28 13:20:00,276.91,277.2,276.91,277.09,10064.0,268.1993,268.4802,268.1993,268.3737,10064.0
2019-08-28 13:25:00,277.11,277.33,277.07,277.27,6493.0,268.393,268.6061,268.3543,268.548,6493.0
2019-08-28 13:30:00,277.25,277.34,277.14,277.24,9619.0,268.5286,268.6158,268.4221,268.5189,9619.0
2019-08-28 13:35:00,277.24,277.47,277.24,277.35,4338.0,268.5189,268.7417,268.5189,268.6255,4338.0
2019-08-28 13:40:00,277.35,277.41,277.19,277.19,9972.0,268.6255,268.6836,268.4705,268.4705,9972.0
2019-08-28 13:45:00,277.18,277.58,277.1,277.56,8576.0,268.4608,268.8482,268.3833,268.8289,8576.0
2019-08-28 13:50:00,277.56,277.58,277.26,277.45,9565.0,268.8289,268.8482,268.5383,268.7223,9565.0
2019-08-28 13:55:00,277.43,277.46,277.26,277.29,8087.0,268.703,268.732,268.5383,268.5674,8087.0
2019-08-28 14:00:00,277.32,277.48,277.26,277.3,19562.0,268.5964,268.7514,268.5383,268.577,19562.0
2019-08-28 14:05:00,277.28,277.36,277.19,277.26,5544.0,268.5577,268.6352,268.4705,268.5383,5544.0
2019-08-28 14:10:00,277.31,277.46,277.16,277.25,8126.0,268.5867,268.732,268.4414,268.5286,8126.0
2019-08-28 14:15:00,277.23,277.5,277.2,277.44,19564.0,268.5092,268.7708,268.4802,268.7126,19564.0
2019-08-28 14:20:00,277.45,277.52,277.25,277.44,6647.0,268.7223,268.7901,268.5286,268.7126,6647.0
2019-08-28 14:25:00,277.4,277.47,277.25,277.31,5682.0,268.6739,268.7417,268.5286,268.5867,5682.0
2019-08-28 14:30:00,277.3,277.72,277.28,277.71,8943.0,268.577,268.9838,268.5577,268.9741,8943.0
2019-08-28 14:35:00,277.75,277.78,277.65,277.72,6165.0,269.0129,269.0419,268.916,268.9838,6165.0
2019-08-28 14:40:00,277.7,277.87,277.69,277.81,12935.0,268.9645,269.1291,268.9548,269.071,12935.0
2019-08-28 14:45:00,277.87,278.2,277.87,278.18,22903.0,269.1291,269.4487,269.1291,269.4294,22903.0
2019-08-28 14:50:00,278.22,278.23,278.05,278.09,8213.0,269.4681,269.4778,269.3035,269.3422,8213.0
2019-08-28 14:55:00,278.06,278.2,277.96,278.2,5680.0,269.3131,269.4487,269.2163,269.4487,5680.0
2019-08-28 15:00:00,278.19,278.22,278.11,278.17,9685.0,269.439,269.4681,269.3616,269.4197,9685.0
2019-08-28 15:05:00,278.16,278.16,277.92,278.05,12032.0,269.41,269.41,269.1775,269.3035,12032.0
2019-08-28 15:10:00,278.14,278.22,277.92,278.19,14826.0,269.3906,269.4681,269.1775,269.439,14826.0
2019-08-28 15:15:00,278.2,278.65,278.09,278.65,16807.0,269.4487,269.8846,269.3422,269.8846,16807.0
2019-08-28 15:20:00,278.58,278.61,277.75,277.75,19951.0,269.8168,269.8458,269.0129,269.0129,19951.0
2019-08-28 15:25:00,277.8,277.81,277.64,277.77,13154.0,269.0613,269.071,268.9063,269.0323,13154.0
2019-08-28 15:30:00,277.78,277.87,277.57,277.68,11018.0,269.0419,269.1291,268.8386,268.9451,11018.0
2019-08-28 15:35:00,277.72,277.93,277.65,277.87,19056.0,268.9838,269.1872,268.916,269.1291,19056.0
2019-08-28 15:40:00,277.86,278.03,277.7,277.77,20994.0,269.1194,269.2841,268.9645,269.0323,20994.0
2019-08-28 15:45:00,277.77,277.97,277.72,277.86,14988.0,269.0323,269.226,268.9838,269.1194,14988.0
2019-08-28 15:50:00,277.89,278.11,277.74,278.04,24640.0,269.1485,269.3616,269.0032,269.2938,24640.0
2019-08-28 15:55:00,278.02,278.43,277.84,278.24,62670.0,269.2744,269.6715,269.1001,269.4875,62670.0
2019-08-29 09:30:00,281.0,281.17,280.0,280.5,105170.0,272.1607,272.3253,271.1921,271.6764,105170.0
2019-08-29 09:35:00,280.83,281.06,280.41,280.58,21650.0,271.996,272.2188,271.5892,271.7539,21650.0
2019-08-29 09:40:00,280.47,280.87,279.64,280.58,23513.0,271.6473,272.0347,270.8434,271.7539,23513.0
2019-08-29 09:45:00,280.51,281.05,280.42,280.85,25132.0,271.6861,272.2091,271.5989,272.0154,25132.0
2019-08-29 09:50:00,280.98,281.1,280.38,280.92,25952.0,272.1413,272.2575,271.5602,272.0832,25952.0
2019-08-29 09:55:00,280.9,280.99,280.37,280.88,20273.0,272.0638,272.151,271.5505,272.0444,20273.0
2019-08-29 10:00:00,280.86,281.0,280.34,280.34,17506.0,272.0251,272.1607,271.5214,271.5214,17506.0
2019-08-29 10:05:00,280.37,280.5,280.06,280.15,22904.0,271.5505,271.6764,271.2502,271.3374,22904.0
2019-08-29 10:10:00,280.21,280.21,279.65,280.16,26805.0,271.3955,271.3955,270.8531,271.3471,26805.0
2019-08-29 10:15:00,280.28,280.32,279.92,280.12,10193.0,271.4633,271.502,271.1146,271.3083,10193.0
2019-08-29 10:20:00,280.18,280.26,279.92,280.13,14726.0,271.3664,271.4439,271.1146,271.318,14726.0
2019-08-29 10:25:00,280.11,280.46,280.0,280.46,18959.0,271.2987,271.6376,271.1921,271.6376,18959.0
2019-08-29 10:30:00,280.44,280.65,280.37,280.63,11042.0,271.6183,271.8217,271.5505,271.8023,11042.0
2019-08-29 10:35:00,280.57,280.74,278.88,279.68,51653.0,271.7442,271.9088,270.1073,270.8822,51653.0
2019-08-29 10:40:00,279.68,280.4,279.68,279.99,11775.0,270.8822,271.5795,270.8822,271.1824,11775.0
2019-08-29 10:45:00,279.98,280.03,279.35,279.43,8956.0,271.1727,271.2212,270.5626,270.64,8956.0
2019-08-29 10:50:00,279.53,279.84,279.52,279.57,15450.0,270.7369,271.0371,270.7272,270.7756,15450.0
2019-08-29 10:55:00,279.59,280.04,279.53,280.03,6562.0,270.795,271.2309,270.7369,271.2212,6562.0
2019-08-29 11:00:00,280.06,280.2,279.94,280.2,15214.0,271.2502,271.3858,271.134,271.3858,15214.0
2019-08-29 11:05:00,280.11,280.39,280.11,280.24,9874.0,271.2987,271.5698,271.2987,271.4246,9874.0
2019-08-29 11:10:00,280.26,280.51,280.15,280.33,19292.0,271.4439,271.6861,271.3374,271.5117,19292.0
2019-08-29 11:15:00,280.32,280.33,279.92,280.19,9326.0,271.502,271.5117,271.1146,271.3761,9326.0
2019-08-29 11:20:00,280.23,280.41,280.16,280.4,14940.0,271.4149,271.5892,271.3471,271.5795,14940.0
2019-08-29 11:25:00,280.4,280.42,280.23,280.29,22595.0,271.5795,271.5989,271.4149,271.473,22595.0
2019-08-29 11:30:00,280.25,280.46,280.13,280.41,39571.0,271.4342,271.6376,271.318,271.5892,39571.0
2019-08-29 11:35:00,280.43,280.64,280.32,280.41,75722.0,271.6086,271.812,271.502,271.5892,75722.0
2019-08-29 11:40:00,280.4,280.44,280.13,280.36,40609.0,271.5795,271.6183,271.318,271.5408,40609.0
2019-08-29 11:45:00,280.37,280.52,280.23,280.43,12043.0,271.5505,271.6958,271.4149,271.6086,12043.0
2019-08-29 11:50:00,280.44,280.59,280.22,280.49,11517.0,271.6183,271.7636,271.4052,271.6667,11517.0
2019-08-29 11:55:00,280.52,280.75,280.48,280.66,11287.0,271.6958,271.9185,271.657,271.8313,11287.0
2019-08-29 12:00:00,280.66,280.73,280.36,280.56,7549.0,271.8313,271.8991,271.5408,271.7345,7549.0
2019-08-29 12:05:00,280.52,280.63,280.41,280.44,9122.0,271.6958,271.8023,271.5892,271.6183,9122.0
2019-08-29 12:10:00,280.4,280.72,280.38,280.66,11611.0,271.5795,271.8895,271.5602,271.8313,11611.0
2019-08-29 12:15:00,280.68,280.72,280.56,280.69,12374.0,271.8507,271.8895,271.7345,271.8604,12374.0
2019-08-29 12:20:00,280.69,280.93,280.69,280.9,11329.0,271.8604,272.0929,271.8604,272.0638,11329.0
2019-08-29 12:25:00,280.85,281.05,280.72,280.8,16547.0,272.0154,272.2091,271.8895,271.9669,16547.0
2019-08-29 12:30:00,280.81,281.18,280.71,281.12,17683.0,271.9766,272.335,271.8798,272.2769,17683.0
2019-08-29 12:35:00,281.09,281.34,281.08,281.26,10691.0,272.2478,272.49,272.2381,272.4125,10691.0
2019-08-29 12:40:00,281.23,281.34,281.16,281.16,9085.0,272.3834,272.49,272.3156,272.3156,9085.0
2019-08-29 12:45:00,281.15,281.27,281.13,281.22,8231.0,272.3059,272.4222,272.2866,272.3737,8231.0
2019-08-29 12:50:00,281.22,281.24,280.96,281.2,6553.0,272.3737,272.3931,272.1219,272.3544,6553.0
2019-08-29 12:55:00,281.19,281.32,281.18,281.2,5780.0,272.3447,272.4706,272.335,272.3544,5780.0
2019-08-29 13:00:00,281.2,281.43,281.17,281.43,10887.0,272.3544,272.5771,272.3253,272.5771,10887.0
2019-08-29 13:05:00,281.42,281.42,281.23,281.28,6730.0,272.5674,272.5674,272.3834,272.4318,6730.0
2019-08-29 13:10:00,281.26,281.42,281.25,281.34,12857.0,272.4125,272.5674,272.4028,272.49,12857.0
2019-08-29 13:15:00,281.27,281.4,281.2,281.37,16326.0,272.4222,272.5481,272.3544,272.519,16326.0
2019-08-29 13:20:00,281.37,281.59,281.33,281.58,9442.0,272.519,272.7321,272.4803,272.7224,9442.0
2019-08-29 13:25:00,281.56,281.59,281.34,281.41,6902.0,272.703,272.7321,272.49,272.5578,6902.0
2019-08-29 13:30:00,281.36,281.41,281.23,281.35,13310.0,272.5093,272.5578,272.3834,272.4996,13310.0
2019-08-29 13:35:00,281.38,281.77,281.33,281.75,12994.0,272.5287,272.9064,272.4803,272.8871,12994.0
2019-08-29 13:40:00,281.78,281.81,281.56,281.57,16450.0,272.9161,272.9452,272.703,272.7127,16450.0
2019-08-29 13:45:00,281.61,281.66,281.57,281.61,5418.0,272.7515,272.7999,272.7127,272.7515,5418.0
2019-08-29 13:50:00,281.6,281.67,281.53,281.62,8620.0,272.7418,272.8096,272.674,272.7612,8620.0
2019-08-29 13:55:00,281.66,281.84,281.59,281.84,8705.0,272.7999,272.9742,272.7321,272.9742,8705.0
2019-08-29 14:00:00,281.87,281.98,281.7,281.75,32362.0,273.0033,273.1098,272.8386,272.8871,32362.0
2019-08-29 14:05:00,281.75,281.88,281.73,281.87,15894.0,272.8871,273.013,272.8677,273.0033,15894.0
2019-08-29 14:10:00,281.86,281.91,281.81,281.85,17355.0,272.9936,273.042,272.9452,272.9839,17355.0
2019-08-29 14:15:00,281.88,281.91,281.13,281.29,20889.0,273.013,273.042,272.2866,272.4415,20889.0
2019-08-29 14:20:00,281.29,281.42,281.12,281.38,9442.0,272.4415,272.5674,272.2769,272.5287,9442.0
2019-08-29 14:25:00,281.32,281.64,281.19,281.58,6527.0,272.4706,272.7805,272.3447,272.7224,6527.0
2019-08-29 14:30:00,281.55,281.65,281.45,281.52,8184.0,272.6934,272.7902,272.5965,272.6643,8184.0
2019-08-29 14:35:00,281.58,281.58,281.36,281.5,5714.0,272.7224,272.7224,272.5093,272.6449,5714.0
2019-08-29 14:40:00,281.48,281.63,281.4,281.41,13058.0,272.6256,272.7708,272.5481,272.5578,13058.0
2019-08-29 14:45:00,281.42,281.62,281.41,281.56,9544.0,272.5674,272.7612,272.5578,272.703,9544.0
2019-08-29 14:50:00,281.59,281.59,281.28,281.28,9717.0,272.7321,272.7321,272.4318,272.4318,9717.0
2019-08-29 14:55:00,281.26,281.5,281.26,281.38,8780.0,272.4125,272.6449,272.4125,272.5287,8780.0
2019-08-29 15:00:00,281.38,281.39,281.17,281.32,8244.0,272.5287,272.5384,272.3253,272.4706,8244.0
2019-08-29 15:05:00,281.38,281.44,280.91,281.0,15273.0,272.5287,272.5868,272.0735,272.1607,15273.0
2019-08-29 15:10:00,281.0,281.19,281.0,281.04,8384.0,272.1607,272.3447,272.1607,272.1994,8384.0
2019-08-29 15:15:00,281.03,281.32,281.03,281.27,11339.0,272.1897,272.4706,272.1897,272.4222,11339.0
2019-08-29 15:20:00,281.27,281.27,280.9,280.94,13935.0,272.4222,272.4222,272.0638,272.1025,13935.0
2019-08-29 15:25:00,280.97,281.04,280.77,280.82,10448.0,272.1316,272.1994,271.9379,271.9863,10448.0
2019-08-29 15:30:00,280.85,281.18,280.85,281.12,17134.0,272.0154,272.335,272.0154,272.2769,17134.0
2019-08-29 15:35:00,281.11,281.22,280.97,281.17,15785.0,272.2672,272.3737,272.1316,272.3253,15785.0
2019-08-29 15:40:00,281.13,281.35,281.13,281.32,10413.0,272.2866,272.4996,272.2866,272.4706,10413.0
2019-08-29 15:45:00,281.29,281.57,281.23,281.41,24278.0,272.4415,272.7127,272.3834,272.5578,24278.0
2019-08-29 15:50:00,281.42,281.67,281.11,281.17,45574.0,272.5674,272.8096,272.2672,272.3253,45574.0
2019-08-29 15:55:00,281.18,281.34,280.91,281.33,80228.0,272.335,272.49,272.0735,272.4803,80228.0
2019-08-30 09:30:00,282.59,282.96,282.0,282.3,71646.0,273.7006,274.059,273.1292,273.4198,71646.0
2019-08-30 09:35:00,282.52,282.67,281.64,282.6,19656.0,273.6328,273.7781,272.7805,273.7103,19656.0
2019-08-30 09:40:00,282.55,282.56,281.85,282.05,19355.0,273.6619,273.6716,272.9839,273.1776,19355.0
2019-08-30 09:45:00,282.03,282.49,282.01,282.34,19649.0,273.1583,273.6038,273.1389,273.4585,19649.0
2019-08-30 09:50:00,282.31,282.6,282.18,282.57,29943.0,273.4294,273.7103,273.3035,273.6813,29943.0
2019-08-30 09:55:00,282.53,282.53,281.97,282.31,13449.0,273.6425,273.6425,273.1001,273.4294,13449.0
2019-08-30 10:00:00,282.37,282.87,282.28,282.7,22584.0,273.4876,273.9718,273.4004,273.8072,22584.0
2019-08-30 10:05:00,282.74,282.75,282.43,282.54,12479.0,273.8459,273.8556,273.5457,273.6522,12479.0
2019-08-30 10:10:00,282.5,282.53,282.0,282.09,13221.0,273.6135,273.6425,273.1292,273.2164,13221.0
2019-08-30 10:15:00,282.13,282.3,281.97,282.12,12877.0,273.2551,273.4198,273.1001,273.2454,12877.0
2019-08-30 10:20:00,282.14,282.15,281.41,281.48,23301.0,273.2648,273.2745,272.5578,272.6256,23301.0
2019-08-30 10:25:00,281.48,281.59,281.31,281.49,11265.0,272.6256,272.7321,272.4609,272.6352,11265.0
2019-08-30 10:30:00,281.57,282.06,281.52,281.94,8856.0,272.7127,273.1873,272.6643,273.0711,8856.0
2019-08-30 10:35:00,281.89,282.02,281.7,281.87,19165.0,273.0227,273.1486,272.8386,273.0033,19165.0
2019-08-30 10:40:00,281.81,281.87,281.32,281.32,9081.0,272.9452,273.0033,272.4706,272.4706,9081.0
2019-08-30 10:45:00,281.34,281.68,281.21,281.6,9912.0,272.49,272.8193,272.364,272.7418,9912.0
2019-08-30 10:50:00,281.55,281.58,281.15,281.27,10048.0,272.6934,272.7224,272.3059,272.4222,10048.0
2019-08-30 10:55:00,281.26,281.37,280.88,280.88,18253.0,272.4125,272.519,272.0444,272.0444,18253.0
2019-08-30 11:00:00,280.83,280.99,279.85,279.9,26093.0,271.996,272.151,271.0468,271.0953,26093.0
2019-08-30 11:05:00,279.94,280.56,279.92,280.31,10233.0,271.134,271.7345,271.1146,271.4924,10233.0
2019-08-30 11:10:00,280.27,280.46,279.69,279.89,12896.0,271.4536,271.6376,270.8919,271.0856,12896.0
2019-08-30 11:15:00,280.0,280.09,279.29,279.59,19745.0,271.1921,271.2793,270.5044,270.795,19745.0
2019-08-30 11:20:00,279.52,279.56,278.92,279.04,9689.0,270.7272,270.766,270.1461,270.2623,9689.0
2019-08-30 11:25:00,278.97,279.58,278.73,279.49,9496.0,270.1945,270.7853,269.9621,270.6982,9496.0
2019-08-30 11:30:00,279.51,280.33,279.51,280.24,11591.0,270.7175,271.5117,270.7175,271.4246,11591.0
2019-08-30 11:35:00,280.34,280.34,280.07,280.07,7402.0,271.5214,271.5214,271.2599,271.2599,7402.0
2019-08-30 11:40:00,280.14,280.37,279.78,280.36,9104.0,271.3277,271.5505,270.979,271.5408,9104.0
2019-08-30 11:45:00,280.38,280.47,280.25,280.28,10293.0,271.5602,271.6473,271.4342,271.4633,10293.0
2019-08-30 11:50:00,280.29,280.29,279.92,280.02,10678.0,271.473,271.473,271.1146,271.2115,10678.0
2019-08-30 11:55:00,279.97,280.44,279.84,280.08,10151.0,271.1631,271.6183,271.0371,271.2696,10151.0
2019-08-30 12:00:00,280.19,280.31,280.06,280.15,6879.0,271.3761,271.4924,271.2502,271.3374,6879.0
2019-08-30 12:05:00,280.12,280.49,280.0,280.12,12588.0,271.3083,271.6667,271.1921,271.3083,12588.0
2019-08-30 12:10:00,280.09,280.6,280.02,280.5,6800.0,271.2793,271.7732,271.2115,271.6764,6800.0
2019-08-30 12:15:00,280.62,280.92,280.58,280.88,13489.0,271.7926,272.0832,271.7539,272.0444,13489.0
2019-08-30 12:20:00,280.85,280.99,280.61,280.69,6828.0,272.0154,272.151,271.7829,271.8604,6828.0
2019-08-30 12:25:00,280.69,280.89,280.68,280.79,8200.0,271.8604,272.0541,271.8507,271.9573,8200.0
2019-08-30 12:30:00,280.79,281.27,280.65,281.16,18336.0,271.9573,272.4222,271.8217,272.3156,18336.0
2019-08-30 12:35:00,281.11,281.21,280.97,280.97,5579.0,272.2672,272.364,272.1316,272.1316,5579.0
2019-08-30 12:40:00,280.97,281.17,280.94,281.04,4493.0,272.1316,272.3253,272.1025,272.1994,4493.0
2019-08-30 12:45:00,281.09,281.13,280.91,280.95,11854.0,272.2478,272.2866,272.0735,272.1122,11854.0
2019-08-30 12:50:00,280.98,281.03,280.84,281.02,4899.0,272.1413,272.1897,272.0057,272.18,4899.0
2019-08-30 12:55:00,281.04,281.22,280.9,280.94,10282.0,272.1994,272.3737,272.0638,272.1025,10282.0
2019-08-30 13:00:00,280.96,281.12,280.68,280.68,6088.0,272.1219,272.2769,271.8507,271.8507,6088.0
2019-08-30 13:05:00,280.63,280.67,280.48,280.63,5130.0,271.8023,271.841,271.657,271.8023,5130.0
2019-08-30 13:10:00,280.64,280.73,280.56,280.66,3520.0,271.812,271.8991,271.7345,271.8313,3520.0
2019-08-30 13:15:00,280.57,280.64,280.5,280.64,2933.0,271.7442,271.812,271.6764,271.812,2933.0
2019-08-30 13:20:00,280.59,280.8,280.55,280.58,5097.0,271.7636,271.9669,271.7248,271.7539,5097.0
2019-08-30 13:25:00,280.58,280.69,280.52,280.56,6444.0,271.7539,271.8604,271.6958,271.7345,6444.0
2019-08-30 13:30:00,280.53,280.72,280.46,280.6,7079.0,271.7054,271.8895,271.6376,271.7732,7079.0
2019-08-30 13:35:00,280.56,280.56,280.4,280.46,4496.0,271.7345,271.7345,271.5795,271.6376,4496.0
2019-08-30 13:40:00,280.45,280.63,280.4,280.47,3382.0,271.628,271.8023,271.5795,271.6473,3382.0
2019-08-30 13:45:00,280.5,280.84,280.5,280.84,2678.0,271.6764,272.0057,271.6764,272.0057,2678.0
2019-08-30 13:50:00,280.84,280.86,280.75,280.82,3982.0,272.0057,272.0251,271.9185,271.9863,3982.0
2019-08-30 13:55:00,280.79,280.92,280.72,280.81,5528.0,271.9573,272.0832,271.8895,271.9766,5528.0
2019-08-30 14:00:00,280.85,281.0,280.84,280.89,8704.0,272.0154,272.1607,272.0057,272.0541,8704.0
2019-08-30 14:05:00,280.94,281.06,280.8,281.02,7448.0,272.1025,272.2188,271.9669,272.18,7448.0
2019-08-30 14:10:00,281.1,281.22,281.01,281.04,11499.0,272.2575,272.3737,272.1703,272.1994,11499.0
2019-08-30 14:15:00,281.04,281.12,280.91,281.07,5501.0,272.1994,272.2769,272.0735,272.2285,5501.0
2019-08-30 14:20:00,281.05,281.06,280.91,280.98,3640.0,272.2091,272.2188,272.0735,272.1413,3640.0
2019-08-30 14:25:00,280.96,281.04,280.91,281.02,8216.0,272.1219,272.1994,272.0735,272.18,8216.0
2019-08-30 14:30:00,281.02,281.15,280.72,280.81,14453.0,272.18,272.3059,271.8895,271.9766,14453.0
2019-08-30 14:35:00,280.72,280.8,280.63,280.67,6654.0,271.8895,271.9669,271.8023,271.841,6654.0
2019-08-30 14:40:00,280.69,280.84,280.33,280.84,6304.0,271.8604,272.0057,271.5117,272.0057,6304.0
2019-08-30 14:45:00,280.76,280.76,280.19,280.19,12627.0,271.9282,271.9282,271.3761,271.3761,12627.0
2019-08-30 14:50:00,280.2,280.34,280.17,280.24,7702.0,271.3858,271.5214,271.3568,271.4246,7702.0
2019-08-30 14:55:00,280.24,280.58,280.24,280.45,5264.0,271.4246,271.7539,271.4246,271.628,5264.0
2019-08-30 15:00:00,280.49,280.67,280.09,280.29,10675.0,271.6667,271.841,271.2793,271.473,10675.0
2019-08-30 15:05:00,280.29,280.5,280.26,280.4,10117.0,271.473,271.6764,271.4439,271.5795,10117.0
2019-08-30 15:10:00,280.39,280.39,280.04,280.09,12682.0,271.5698,271.5698,271.2309,271.2793,12682.0
2019-08-30 15:15:00,280.16,280.16,279.82,279.96,10565.0,271.3471,271.3471,271.0178,271.1534,10565.0
2019-08-30 15:20:00,279.98,280.35,279.98,280.29,13794.0,271.1727,271.5311,271.1727,271.473,13794.0
2019-08-30 15:25:00,280.28,280.63,280.28,280.5,13700.0,271.4633,271.8023,271.4633,271.6764,13700.0
2019-08-30 15:30:00,280.53,280.8,280.48,280.69,12397.0,271.7054,271.9669,271.657,271.8604,12397.0
2019-08-30 15:35:00,280.73,280.78,280.46,280.59,24374.0,271.8991,271.9476,271.6376,271.7636,24374.0
2019-08-30 15:40:00,280.62,280.7,280.38,280.4,16500.0,271.7926,271.8701,271.5602,271.5795,16500.0
2019-08-30 15:45:00,280.4,280.57,280.4,280.43,17777.0,271.5795,271.7442,271.5795,271.6086,17777.0
2019-08-30 15:50:00,280.52,281.24,280.45,281.18,112485.0,271.6958,272.3931,271.628,272.335,112485.0
2019-08-30 15:55:00,281.25,281.59,280.84,280.89,197663.0,272.4028,272.7321,272.0057,272.0541,197663.0
2019-09-03 09:30:00,279.99,280.72,279.54,280.32,109093.0,271.1824,271.8895,270.7466,271.502,109093.0
2019-09-03 09:35:00,280.33,280.94,280.08,280.52,35938.0,271.5117,272.1025,271.2696,271.6958,35938.0
2019-09-03 09:40:00,280.65,280.92,279.94,280.83,27860.0,271.8217,272.0832,271.134,271.996,27860.0
2019-09-03 09:45:00,280.85,281.01,279.78,280.04,36103.0,272.0154,272.1703,270.979,271.2309,36103.0
2019-09-03 09:50:00,280.03,280.87,280.02,280.51,15888.0,271.2212,272.0347,271.2115,271.6861,15888.0
2019-09-03 09:55:00,280.53,281.0,280.47,280.91,17441.0,271.7054,272.1607,271.6473,272.0735,17441.0
2019-09-03 10:00:00,280.77,280.9,279.19,279.39,36923.0,271.9379,272.0638,270.4076,270.6013,36923.0
2019-09-03 10:05:00,279.51,279.57,278.5,279.01,35129.0,270.7175,270.7756,269.7393,270.2333,35129.0
2019-09-03 10:10:00,279.14,279.54,278.97,279.0,18287.0,270.3592,270.7466,270.1945,270.2236,18287.0
2019-09-03 10:15:00,279.06,279.79,278.94,279.59,17893.0,270.2817,270.9887,270.1655,270.795,17893.0
2019-09-03 10:20:00,279.55,280.0,279.43,279.62,11850.0,270.7563,271.1921,270.64,270.8241,11850.0
2019-09-03 10:25:00,279.55,280.4,279.21,280.4,19119.0,270.7563,271.5795,270.427,271.5795,19119.0
2019-09-03 10:30:00,280.35,280.58,279.99,280.37,16468.0,271.5311,271.7539,271.1824,271.5505,16468.0
2019-09-03 10:35:00,280.31,280.57,279.83,280.49,14378.0,271.4924,271.7442,271.0275,271.6667,14378.0
2019-09-03 10:40:00,280.51,281.5,280.49,281.01,20419.0,271.6861,272.6449,271.6667,272.1703,20419.0
2019-09-03 10:45:00,280.96,281.34,280.79,281.1,15842.0,272.1219,272.49,271.9573,272.2575,15842.0
2019-09-03 10:50:00,281.24,281.47,281.02,281.38,11383.0,272.3931,272.6159,272.18,272.5287,11383.0
2019-09-03 10:55:00,281.41,281.73,281.24,281.73,15819.0,272.5578,272.8677,272.3931,272.8677,15819.0
2019-09-03 11:00:00,281.69,282.0,281.59,281.88,27361.0,272.8289,273.1292,272.7321,273.013,27361.0
2019-09-03 11:05:00,281.76,281.99,281.37,281.6,21873.0,272.8967,273.1195,272.519,272.7418,21873.0
2019-09-03 11:10:00,281.62,281.68,280.76,280.91,16685.0,272.7612,272.8193,271.9282,272.0735,16685.0
2019-09-03 11:15:00,280.8,281.39,280.69,281.19,24021.0,271.9669,272.5384,271.8604,272.3447,24021.0
2019-09-03 11:20:00,281.18,281.63,281.1,281.63,11195.0,272.335,272.7708,272.2575,272.7708,11195.0
2019-09-03 11:25:00,281.64,281.77,281.21,281.39,15651.0,272.7805,272.9064,272.364,272.5384,15651.0
2019-09-03 11:30:00,281.49,281.85,281.13,281.57,10694.0,272.6352,272.9839,272.2866,272.7127,10694.0
2019-09-03 11:35:00,281.5,281.84,281.5,281.63,16635.0,272.6449,272.9742,272.6449,272.7708,16635.0
2019-09-03 11:40:00,281.64,281.98,281.51,281.92,17762.0,272.7805,273.1098,272.6546,273.0517,17762.0
2019-09-03 11:45:00,281.91,282.73,281.75,282.24,27838.0,273.042,273.8362,272.8871,273.3616,27838.0
2019-09-03 11:50:00,282.23,282.45,282.06,282.42,14060.0,273.352,273.565,273.1873,273.536,14060.0
2019-09-03 11:55:00,282.34,282.59,282.09,282.42,11748.0,273.4585,273.7006,273.2164,273.536,11748.0
2019-09-03 12:00:00,282.52,282.84,282.36,282.63,15018.0,273.6328,273.9428,273.4779,273.7394,15018.0
2019-09-03 12:05:00,282.6,282.75,281.94,282.0,11953.0,273.7103,273.8556,273.0711,273.1292,11953.0
2019-09-03 12:10:00,282.12,282.21,282.0,282.1,6246.0,273.2454,273.3326,273.1292,273.2261,6246.0
2019-09-03 12:15:00,282.12,282.23,281.96,282.15,30237.0,273.2454,273.352,273.0905,273.2745,30237.0
2019-09-03 12:20:00,282.14,282.18,281.74,281.81,11868.0,273.2648,273.3035,272.8774,272.9452,11868.0
2019-09-03 12:25:00,281.76,281.99,281.72,281.91,4729.0,272.8967,273.1195,272.858,273.042,4729.0
2019-09-03 12:30:00,281.86,281.86,281.56,281.78,5924.0,272.9936,272.9936,272.703,272.9161,5924.0
2019-09-03 12:35:00,281.71,281.92,281.6,281.88,11182.0,272.8483,273.0517,272.7418,273.013,11182.0
2019-09-03 12:40:00,281.86,281.99,281.81,281.93,8041.0,272.9936,273.1195,272.9452,273.0614,8041.0
2019-09-03 12:45:00,281.85,282.13,281.72,281.95,6176.0,272.9839,273.2551,272.858,273.0808,6176.0
2019-09-03 12:50:00,281.95,282.02,281.44,281.47,9470.0,273.0808,273.1486,272.5868,272.6159,9470.0
2019-09-03 12:55:00,281.42,281.69,281.37,281.63,4813.0,272.5674,272.8289,272.519,272.7708,4813.0
2019-09-03 13:00:00,281.62,281.79,281.58,281.62,8231.0,272.7612,272.9258,272.7224,272.7612,8231.0
2019-09-03 13:05:00,281.64,281.75,281.33,281.59,9356.0,272.7805,272.8871,272.4803,272.7321,9356.0
2019-09-03 13:10:00,281.5,281.69,281.34,281.52,9619.0,272.6449,272.8289,272.49,272.6643,9619.0
2019-09-03 13:15:00,281.52,281.53,281.3,281.38,7642.0,272.6643,272.674,272.4512,272.5287,7642.0
2019-09-03 13:20:00,281.24,281.27,281.06,281.19,8071.0,272.3931,272.4222,272.2188,272.3447,8071.0
2019-09-03 13:25:00,281.21,281.3,281.02,281.2,20265.0,272.364,272.4512,272.18,272.3544,20265.0
2019-09-03 13:30:00,281.19,281.23,280.73,280.76,29111.0,272.3447,272.3834,271.8991,271.9282,29111.0
2019-09-03 13:35:00,280.82,281.15,280.77,281.03,7789.0,271.9863,272.3059,271.9379,272.1897,7789.0
2019-09-03 13:40:00,281.07,281.09,280.66,280.67,7812.0,272.2285,272.2478,271.8313,271.841,7812.0
2019-09-03 13:45:00,280.82,280.87,280.46,280.65,7645.0,271.9863,272.0347,271.6376,271.8217,7645.0
2019-09-03 13:50:00,280.64,280.67,280.09,280.27,19167.0,271.812,271.841,271.2793,271.4536,19167.0
2019-09-03 13:55:00,280.31,280.49,280.22,280.25,10171.0,271.4924,271.6667,271.4052,271.4342,10171.0
2019-09-03 14:00:00,280.23,280.37,280.03,280.23,15810.0,271.4149,271.5505,271.2212,271.4149,15810.0
2019-09-03 14:05:00,280.25,280.26,280.05,280.08,9405.0,271.4342,271.4439,271.2405,271.2696,9405.0
2019-09-03 14:10:00,280.06,280.23,279.96,280.11,14255.0,271.2502,271.4149,271.1534,271.2987,14255.0
2019-09-03 14:15:00,280.07,280.07,279.7,279.76,10801.0,271.2599,271.2599,270.9015,270.9597,10801.0
2019-09-03 14:20:00,279.83,280.01,279.65,279.68,10951.0,271.0275,271.2018,270.8531,270.8822,10951.0
2019-09-03 14:25:00,279.72,280.07,279.71,280.01,6402.0,270.9209,271.2599,270.9112,271.2018,6402.0
2019-09-03 14:30:00,280.01,280.19,279.85,279.85,8096.0,271.2018,271.3761,271.0468,271.0468,8096.0
2019-09-03 14:35:00,279.91,280.24,279.85,280.14,12507.0,271.1049,271.4246,271.0468,271.3277,12507.0
2019-09-03 14:40:00,280.3,280.3,280.08,280.24,11340.0,271.4827,271.4827,271.2696,271.4246,11340.0
2019-09-03 14:45:00,280.18,280.25,280.0,280.25,10953.0,271.3664,271.4342,271.1921,271.4342,10953.0
2019-09-03 14:50:00,280.29,280.42,280.01,280.19,10827.0,271.473,271.5989,271.2018,271.3761,10827.0
2019-09-03 14:55:00,280.18,280.4,280.09,280.21,10560.0,271.3664,271.5795,271.2793,271.3955,10560.0
2019-09-03 15:00:00,280.21,280.22,279.94,280.06,16672.0,271.3955,271.4052,271.134,271.2502,16672.0
2019-09-03 15:05:00,280.04,280.15,279.96,280.12,7998.0,271.2309,271.3374,271.1534,271.3083,7998.0
2019-09-03 15:10:00,280.13,280.25,280.11,280.16,10009.0,271.318,271.4342,271.2987,271.3471,10009.0
2019-09-03 15:15:00,280.18,280.46,280.1,280.36,9473.0,271.3664,271.6376,271.289,271.5408,9473.0
2019-09-03 15:20:00,280.39,280.55,280.33,280.35,13144.0,271.5698,271.7248,271.5117,271.5311,13144.0
2019-09-03 15:25:00,280.38,280.42,280.19,280.22,12571.0,271.5602,271.5989,271.3761,271.4052,12571.0
2019-09-03 15:30:00,280.25,280.5,280.11,280.26,18630.0,271.4342,271.6764,271.2987,271.4439,18630.0
2019-09-03 15:35:00,280.25,280.3,280.01,280.06,22749.0,271.4342,271.4827,271.2018,271.2502,22749.0
2019-09-03 15:40:00,280.05,280.08,279.76,279.82,25457.0,271.2405,271.2696,270.9597,271.0178,25457.0
2019-09-03 15:45:00,279.88,280.23,279.8,279.81,32920.0,271.0759,271.4149,270.9984,271.0081,32920.0
2019-09-03 15:50:00,279.83,280.41,279.83,280.33,54386.0,271.0275,271.5892,271.0275,271.5117,54386.0
2019-09-03 15:55:00,280.28,280.28,279.68,280.15,81539.0,271.4633,271.4633,270.8822,271.3374,81539.0
2019-09-04 09:30:00,282.77,283.24,282.14,282.77,86861.0,273.875,274.3302,273.2648,273.875,86861.0
2019-09-04 09:35:00,282.87,283.5,282.65,283.43,36901.0,273.9718,274.582,273.7588,274.5142,36901.0
2019-09-04 09:40:00,283.5,284.35,283.31,283.76,62413.0,274.582,275.4053,274.398,274.8338,62413.0
2019-09-04 09:45:00,283.95,284.42,283.56,283.65,46004.0,275.0179,275.4731,274.6401,274.7273,46004.0
2019-09-04 09:50:00,283.67,284.0,283.22,283.6,23499.0,274.7467,275.0663,274.3108,274.6789,23499.0
2019-09-04 09:55:00,283.67,283.68,283.23,283.4,20300.0,274.7467,274.7564,274.3205,274.4852,20300.0
2019-09-04 10:00:00,283.34,284.04,283.33,283.86,25250.0,274.427,275.105,274.4174,274.9307,25250.0
2019-09-04 10:05:00,283.93,284.07,283.41,283.54,15535.0,274.9985,275.1341,274.4948,274.6208,15535.0
2019-09-04 10:10:00,283.5,283.5,282.88,283.0,24737.0,274.582,274.582,273.9815,274.0977,24737.0
2019-09-04 10:15:00,283.04,283.41,283.04,283.38,15698.0,274.1365,274.4948,274.1365,274.4658,15698.0
2019-09-04 10:20:00,283.35,283.63,283.29,283.63,7859.0,274.4367,274.7079,274.3786,274.7079,7859.0
2019-09-04 10:25:00,283.63,283.88,283.5,283.88,14618.0,274.7079,274.9501,274.582,274.9501,14618.0
2019-09-04 10:30:00,283.86,283.94,283.58,283.83,9792.0,274.9307,275.0082,274.6595,274.9016,9792.0
2019-09-04 10:35:00,283.8,283.99,283.63,283.85,13714.0,274.8726,275.0566,274.7079,274.921,13714.0
2019-09-04 10:40:00,283.87,284.2,283.62,283.79,32179.0,274.9404,275.26,274.6982,274.8629,32179.0
2019-09-04 10:45:00,283.77,283.81,283.55,283.71,22750.0,274.8435,274.8823,274.6304,274.7854,22750.0
2019-09-04 10:50:00,283.7,283.86,283.68,283.74,13008.0,274.7757,274.9307,274.7564,274.8145,13008.0
2019-09-04 10:55:00,283.73,284.06,283.53,284.04,30223.0,274.8048,275.1244,274.6111,275.105,30223.0
2019-09-04 11:00:00,284.06,284.33,283.97,284.24,25946.0,275.1244,275.3859,275.0372,275.2987,25946.0
2019-09-04 11:05:00,284.33,284.53,284.05,284.36,18960.0,275.3859,275.5796,275.1147,275.415,18960.0
2019-09-04 11:10:00,284.4,284.59,284.26,284.54,21614.0,275.4537,275.6377,275.3181,275.5893,21614.0
2019-09-04 11:15:00,284.48,284.72,284.46,284.66,20553.0,275.5312,275.7636,275.5118,275.7055,20553.0
2019-09-04 11:20:00,284.7,284.98,284.7,284.85,25206.0,275.7443,276.0155,275.7443,275.8895,25206.0
2019-09-04 11:25:00,284.89,285.54,284.75,285.44,52673.0,275.9283,276.5578,275.7927,276.461,52673.0
2019-09-04 11:30:00,285.41,285.59,285.31,285.51,32087.0,276.4319,276.6063,276.3351,276.5288,32087.0
2019-09-04 11:35:00,285.52,285.94,285.51,285.84,19278.0,276.5385,276.9453,276.5288,276.8484,19278.0
2019-09-04 11:40:00,285.84,286.1,285.8,286.03,29721.0,276.8484,277.1002,276.8097,277.0324,29721.0
2019-09-04 11:45:00,286.04,286.14,285.55,285.71,25348.0,277.0421,277.139,276.5675,276.7225,25348.0
2019-09-04 11:50:00,285.72,285.81,285.52,285.81,10945.0,276.7322,276.8193,276.5385,276.8193,10945.0
2019-09-04 11:55:00,285.81,286.08,285.73,285.87,17095.0,276.8193,277.0809,276.7419,276.8775,17095.0
2019-09-04 12:00:00,285.9,286.21,285.85,286.02,15662.0,276.9065,277.2068,276.8581,277.0227,15662.0
2019-09-04 12:05:00,285.98,286.09,285.78,285.88,16185.0,276.984,277.0905,276.7903,276.8871,16185.0
2019-09-04 12:10:00,285.95,286.2,285.85,286.13,23161.0,276.9549,277.1971,276.8581,277.1293,23161.0
2019-09-04 12:15:00,286.13,286.13,285.56,285.82,14872.0,277.1293,277.1293,276.5772,276.829,14872.0
2019-09-04 12:20:00,285.9,285.99,285.79,285.82,6640.0,276.9065,276.9937,276.8,276.829,6640.0
2019-09-04 12:25:00,285.8,285.9,285.6,285.67,12949.0,276.8097,276.9065,276.616,276.6838,12949.0
2019-09-04 12:30:00,285.64,285.74,285.26,285.27,18289.0,276.6547,276.7515,276.2866,276.2963,18289.0
2019-09-04 12:35:00,285.34,285.43,285.05,285.27,15965.0,276.3641,276.4513,276.0833,276.2963,15965.0
2019-09-04 12:40:00,285.3,285.54,285.26,285.43,8532.0,276.3254,276.5578,276.2866,276.4513,8532.0
2019-09-04 12:45:00,285.46,285.79,285.38,285.69,17398.0,276.4804,276.8,276.4029,276.7031,17398.0
2019-09-04 12:50:00,285.68,285.81,285.14,285.17,18630.0,276.6934,276.8193,276.1704,276.1995,18630.0
2019-09-04 12:55:00,285.21,285.34,285.12,285.21,6937.0,276.2382,276.3641,276.1511,276.2382,6937.0
2019-09-04 13:00:00,285.22,285.4,285.14,285.16,16125.0,276.2479,276.4222,276.1704,276.1898,16125.0
2019-09-04 13:05:00,285.24,285.43,285.2,285.23,9943.0,276.2673,276.4513,276.2285,276.2576,9943.0
2019-09-04 13:10:00,285.23,285.34,284.94,285.07,25183.0,276.2576,276.3641,275.9767,276.1026,25183.0
2019-09-04 13:15:00,285.07,285.21,284.99,285.16,13869.0,276.1026,276.2382,276.0251,276.1898,13869.0
2019-09-04 13:20:00,285.19,285.34,285.14,285.24,11586.0,276.2189,276.3641,276.1704,276.2673,11586.0
2019-09-04 13:25:00,285.26,285.48,285.26,285.41,8453.0,276.2866,276.4997,276.2866,276.4319,8453.0
2019-09-04 13:30:00,285.5,285.5,285.32,285.37,8965.0,276.5191,276.5191,276.3448,276.3932,8965.0
2019-09-04 13:35:00,285.37,285.44,285.04,285.04,23080.0,276.3932,276.461,276.0736,276.0736,23080.0
2019-09-04 13:40:00,285.09,285.16,284.94,285.05,9177.0,276.122,276.1898,275.9767,276.0833,9177.0
2019-09-04 13:45:00,285.05,285.07,284.75,285.01,17000.0,276.0833,276.1026,275.7927,276.0445,17000.0
2019-09-04 13:50:00,284.96,284.97,284.65,284.79,7764.0,275.9961,276.0058,275.6958,275.8314,7764.0
2019-09-04 13:55:00,284.73,284.84,284.62,284.76,8470.0,275.7733,275.8799,275.6668,275.8024,8470.0
2019-09-04 14:00:00,284.78,285.02,284.71,285.01,10281.0,275.8217,276.0542,275.7539,276.0445,10281.0
2019-09-04 14:05:00,285.0,285.02,284.76,284.88,10768.0,276.0348,276.0542,275.8024,275.9186,10768.0
2019-09-04 14:10:00,284.91,284.94,284.55,284.67,11863.0,275.9477,275.9767,275.599,275.7152,11863.0
2019-09-04 14:15:00,284.69,284.76,284.51,284.7,10597.0,275.7346,275.8024,275.5602,275.7443,10597.0
2019-09-04 14:20:00,284.72,284.8,284.52,284.6,14499.0,275.7636,275.8411,275.5699,275.6474,14499.0
2019-09-04 14:25:00,284.59,285.12,284.57,285.12,26814.0,275.6377,276.1511,275.6184,276.1511,26814.0
2019-09-04 14:30:00,285.09,285.25,284.92,285.22,15101.0,276.122,276.277,275.9573,276.2479,15101.0
2019-09-04 14:35:00,285.26,285.44,285.21,285.35,13636.0,276.2866,276.461,276.2382,276.3738,13636.0
2019-09-04 14:40:00,285.34,285.43,285.3,285.33,10101.0,276.3641,276.4513,276.3254,276.3544,10101.0
2019-09-04 14:45:00,285.38,285.5,285.36,285.37,8549.0,276.4029,276.5191,276.3835,276.3932,8549.0
2019-09-04 14:50:00,285.35,285.42,285.21,285.34,12313.0,276.3738,276.4416,276.2382,276.3641,12313.0
2019-09-04 14:55:00,285.35,285.41,285.26,285.31,7588.0,276.3738,276.4319,276.2866,276.3351,7588.0
2019-09-04 15:00:00,285.33,285.44,285.24,285.42,15383.0,276.3544,276.461,276.2673,276.4416,15383.0
2019-09-04 15:05:00,285.44,285.49,285.33,285.43,10403.0,276.461,276.5094,276.3544,276.4513,10403.0
2019-09-04 15:10:00,285.48,285.96,285.48,285.86,19517.0,276.4997,276.9646,276.4997,276.8678,19517.0
2019-09-04 15:15:00,285.87,285.91,285.56,285.68,16641.0,276.8775,276.9162,276.5772,276.6934,16641.0
2019-09-04 15:20:00,285.72,285.85,285.62,285.69,17159.0,276.7322,276.8581,276.6353,276.7031,17159.0
2019-09-04 15:25:00,285.74,285.8,285.58,285.72,18463.0,276.7515,276.8097,276.5966,276.7322,18463.0
2019-09-04 15:30:00,285.77,285.91,285.74,285.88,25471.0,276.7806,276.9162,276.7515,276.8871,25471.0
2019-09-04 15:35:00,285.86,285.94,285.65,285.75,17149.0,276.8678,276.9453,276.6644,276.7612,17149.0
2019-09-04 15:40:00,285.75,286.05,285.7,285.86,23455.0,276.7612,277.0518,276.7128,276.8678,23455.0
2019-09-04 15:45:00,285.87,285.96,285.8,285.87,24644.0,276.8775,276.9646,276.8097,276.8775,24644.0
2019-09-04 15:50:00,285.84,286.0,285.68,285.83,51021.0,276.8484,277.0034,276.6934,276.8387,51021.0
2019-09-04 15:55:00,285.83,286.1,285.71,286.04,102386.0,276.8387,277.1002,276.7225,277.0421,102386.0
2019-09-05 09:30:00,290.29,290.74,289.6,290.55,130998.0,281.1584,281.5943,280.4901,281.4102,130998.0
2019-09-05 09:35:00,290.69,291.65,290.61,290.95,64244.0,281.5458,282.4756,281.4684,281.7977,64244.0
2019-09-05 09:40:00,290.97,291.67,290.73,291.66,62415.0,281.817,282.495,281.5846,282.4853,62415.0
2019-09-05 09:45:00,291.7,292.49,291.38,291.84,51728.0,282.5241,283.2892,282.2141,282.6597,51728.0
2019-09-05 09:50:00,291.79,292.11,291.55,291.96,41403.0,282.6112,282.9212,282.3788,282.7759,41403.0
2019-09-05 09:55:00,291.91,292.72,291.9,292.28,51207.0,282.7275,283.512,282.7178,283.0858,51207.0
2019-09-05 10:00:00,292.41,293.0,292.04,292.04,61633.0,283.2117,283.7832,282.8534,282.8534,61633.0
2019-09-05 10:05:00,292.02,292.3,291.47,292.15,42639.0,282.834,283.1052,282.3013,282.9599,42639.0
2019-09-05 10:10:00,292.16,292.51,291.68,292.12,32879.0,282.9696,283.3086,282.5047,282.9309,32879.0
2019-09-05 10:15:00,292.11,293.46,292.05,293.42,47470.0,282.9212,284.2287,282.8631,284.19,47470.0
2019-09-05 10:20:00,293.39,293.45,293.0,293.0,40457.0,284.1609,284.219,283.7832,283.7832,40457.0
2019-09-05 10:25:00,293.0,293.1,292.23,292.4,48305.0,283.7832,283.88,283.0374,283.202,48305.0
2019-09-05 10:30:00,292.52,292.61,292.29,292.56,33457.0,283.3183,283.4054,283.0955,283.357,33457.0
2019-09-05 10:35:00,292.59,292.96,292.42,292.67,25663.0,283.3861,283.7444,283.2214,283.4636,25663.0
2019-09-05 10:40:00,292.68,292.84,292.19,292.56,45244.0,283.4732,283.6282,282.9987,283.357,45244.0
2019-09-05 10:45:00,292.65,292.73,292.12,292.24,18007.0,283.4442,283.5217,282.9309,283.0471,18007.0
2019-09-05 10:50:00,292.23,292.35,292.08,292.28,11034.0,283.0374,283.1536,282.8921,283.0858,11034.0
2019-09-05 10:55:00,292.32,292.36,291.83,292.01,22097.0,283.1246,283.1633,282.65,282.8243,22097.0
2019-09-05 11:00:00,291.96,292.13,291.33,291.68,30476.0,282.7759,282.9405,282.1657,282.5047,30476.0
2019-09-05 11:05:00,291.68,291.68,291.19,291.29,38923.0,282.5047,282.5047,282.0301,282.127,38923.0
2019-09-05 11:10:00,291.32,291.54,291.09,291.34,23442.0,282.156,282.3691,281.9333,282.1754,23442.0
2019-09-05 11:15:00,291.38,291.38,290.81,290.91,29688.0,282.2141,282.2141,281.6621,281.7589,29688.0
2019-09-05 11:20:00,290.92,291.19,290.85,291.08,21125.0,281.7686,282.0301,281.7008,281.9236,21125.0
2019-09-05 11:25:00,291.05,291.39,291.04,291.34,17893.0,281.8945,282.2238,281.8848,282.1754,17893.0
2019-09-05 11:30:00,291.31,291.39,290.92,291.35,43485.0,282.1463,282.2238,281.7686,282.1851,43485.0
2019-09-05 11:35:00,291.37,291.64,291.16,291.22,13047.0,282.2044,282.466,282.0011,282.0592,13047.0
2019-09-05 11:40:00,291.28,291.41,291.17,291.19,15466.0,282.1173,282.2432,282.0107,282.0301,15466.0
2019-09-05 11:45:00,291.19,291.19,290.47,290.7,41539.0,282.0301,282.0301,281.3328,281.5555,41539.0
2019-09-05 11:50:00,290.74,290.83,290.47,290.73,14880.0,281.5943,281.6814,281.3328,281.5846,14880.0
2019-09-05 11:55:00,290.73,291.05,290.7,290.87,23383.0,281.5846,281.8945,281.5555,281.7202,23383.0
2019-09-05 12:00:00,290.86,291.05,290.81,290.93,20632.0,281.7105,281.8945,281.6621,281.7783,20632.0
2019-09-05 12:05:00,290.93,291.14,290.75,291.0,12826.0,281.7783,281.9817,281.604,281.8461,12826.0
2019-09-05 12:10:00,290.96,291.53,290.94,291.53,12890.0,281.8073,282.3594,281.788,282.3594,12890.0
2019-09-05 12:15:00,291.55,291.7,291.43,291.51,14577.0,282.3788,282.5241,282.2626,282.34,14577.0
2019-09-05 12:20:00,291.51,291.65,290.83,291.1,16047.0,282.34,282.4756,281.6814,281.9429,16047.0
2019-09-05 12:25:00,291.11,291.3,291.06,291.23,6541.0,281.9526,282.1367,281.9042,282.0689,6541.0
2019-09-05 12:30:00,291.28,291.46,291.01,291.45,16462.0,282.1173,282.2916,281.8558,282.2819,16462.0
2019-09-05 12:35:00,291.44,291.48,291.2,291.33,13393.0,282.2722,282.311,282.0398,282.1657,13393.0
2019-09-05 12:40:00,291.28,291.53,291.22,291.43,8820.0,282.1173,282.3594,282.0592,282.2626,8820.0
2019-09-05 12:45:00,291.5,291.59,291.28,291.42,10823.0,282.3304,282.4175,282.1173,282.2529,10823.0
2019-09-05 12:50:00,291.48,291.57,291.34,291.36,8130.0,282.311,282.3982,282.1754,282.1948,8130.0
2019-09-05 12:55:00,291.36,291.43,291.2,291.2,14630.0,282.1948,282.2626,282.0398,282.0398,14630.0
2019-09-05 13:00:00,291.16,291.32,290.85,290.96,18408.0,282.0011,282.156,281.7008,281.8073,18408.0
2019-09-05 13:05:00,291.0,291.04,290.47,290.47,19258.0,281.8461,281.8848,281.3328,281.3328,19258.0
2019-09-05 13:10:00,290.54,291.01,290.52,290.93,16805.0,281.4006,281.8558,281.3812,281.7783,16805.0
2019-09-05 13:15:00,290.97,291.06,290.88,290.96,14741.0,281.817,281.9042,281.7299,281.8073,14741.0
2019-09-05 13:20:00,290.94,291.22,290.93,291.17,12304.0,281.788,282.0592,281.7783,282.0107,12304.0
2019-09-05 13:25:00,291.13,291.62,291.05,291.48,15850.0,281.972,282.4466,281.8945,282.311,15850.0
2019-09-05 13:30:00,291.44,291.59,291.2,291.23,14240.0,282.2722,282.4175,282.0398,282.0689,14240.0
2019-09-05 13:35:00,291.28,291.54,291.12,291.51,17774.0,282.1173,282.3691,281.9623,282.34,17774.0
2019-09-05 13:40:00,291.51,291.52,291.25,291.3,13925.0,282.34,282.3497,282.0882,282.1367,13925.0
2019-09-05 13:45:00,291.27,291.45,291.08,291.15,12831.0,282.1076,282.2819,281.9236,281.9914,12831.0
2019-09-05 13:50:00,291.12,291.25,290.93,290.93,16722.0,281.9623,282.0882,281.7783,281.7783,16722.0
2019-09-05 13:55:00,290.92,291.0,290.8,290.96,22446.0,281.7686,281.8461,281.6524,281.8073,22446.0
2019-09-05 14:00:00,291.0,291.19,290.83,291.19,15517.0,281.8461,282.0301,281.6814,282.0301,15517.0
2019-09-05 14:05:00,291.19,291.44,291.11,291.39,12367.0,282.0301,282.2722,281.9526,282.2238,12367.0
2019-09-05 14:10:00,291.4,291.85,291.4,291.69,12627.0,282.2335,282.6693,282.2335,282.5144,12627.0
2019-09-05 14:15:00,291.68,291.89,291.66,291.84,11787.0,282.5047,282.7081,282.4853,282.6597,11787.0
2019-09-05 14:20:00,291.81,291.81,291.37,291.46,17890.0,282.6306,282.6306,282.2044,282.2916,17890.0
2019-09-05 14:25:00,291.48,291.67,291.46,291.63,13557.0,282.311,282.495,282.2916,282.4563,13557.0
2019-09-05 14:30:00,291.6,291.65,291.42,291.45,16665.0,282.4272,282.4756,282.2529,282.2819,16665.0
2019-09-05 14:35:00,291.43,291.62,291.42,291.57,10913.0,282.2626,282.4466,282.2529,282.3982,10913.0
2019-09-05 14:40:00,291.55,291.67,291.46,291.66,9346.0,282.3788,282.495,282.2916,282.4853,9346.0
2019-09-05 14:45:00,291.66,291.91,291.58,291.8,20922.0,282.4853,282.7275,282.4078,282.6209,20922.0
2019-09-05 14:50:00,291.81,291.9,291.6,291.61,13421.0,282.6306,282.7178,282.4272,282.4369,13421.0
2019-09-05 14:55:00,291.57,291.57,291.26,291.35,27383.0,282.3982,282.3982,282.0979,282.1851,27383.0
2019-09-05 15:00:00,291.35,291.88,291.32,291.4,22604.0,282.1851,282.6984,282.156,282.2335,22604.0
2019-09-05 15:05:00,291.45,291.57,291.31,291.31,18179.0,282.2819,282.3982,282.1463,282.1463,18179.0
2019-09-05 15:10:00,291.37,291.48,291.33,291.39,14324.0,282.2044,282.311,282.1657,282.2238,14324.0
2019-09-05 15:15:00,291.4,291.44,291.31,291.41,10460.0,282.2335,282.2722,282.1463,282.2432,10460.0
2019-09-05 15:20:00,291.43,291.43,291.25,291.35,15237.0,282.2626,282.2626,282.0882,282.1851,15237.0
2019-09-05 15:25:00,291.35,291.5,291.31,291.39,15083.0,282.1851,282.3304,282.1463,282.2238,15083.0
2019-09-05 15:30:00,291.42,291.72,291.42,291.71,31712.0,282.2529,282.5434,282.2529,282.5338,31712.0
2019-09-05 15:35:00,291.71,291.84,291.65,291.72,27347.0,282.5338,282.6597,282.4756,282.5434,27347.0
2019-09-05 15:40:00,291.71,291.85,291.55,291.59,32738.0,282.5338,282.6693,282.3788,282.4175,32738.0
2019-09-05 15:45:00,291.56,291.7,291.42,291.65,31176.0,282.3885,282.5241,282.2529,282.4756,31176.0
2019-09-05 15:50:00,291.64,291.9,291.44,291.84,68057.0,282.466,282.7178,282.2722,282.6597,68057.0
2019-09-05 15:55:00,291.86,292.23,291.7,292.03,184117.0,282.679,283.0374,282.5241,282.8437,184117.0
2019-09-06 09:30:00,291.94,291.99,291.35,291.48,79883.0,282.7565,282.8049,282.1851,282.311,79883.0
2019-09-06 09:35:00,291.47,291.66,290.73,291.31,37578.0,282.3013,282.4853,281.5846,282.1463,37578.0
2019-09-06 09:40:00,291.23,291.94,291.23,291.76,25478.0,282.0689,282.7565,282.0689,282.5822,25478.0
2019-09-06 09:45:00,291.67,292.41,291.58,292.32,27054.0,282.495,283.2117,282.4078,283.1246,27054.0
2019-09-06 09:50:00,292.26,292.43,291.9,292.19,31001.0,283.0665,283.2311,282.7178,282.9987,31001.0
2019-09-06 09:55:00,292.24,292.26,291.79,292.01,24773.0,283.0471,283.0665,282.6112,282.8243,24773.0
2019-09-06 10:00:00,292.14,292.27,291.71,291.89,18084.0,282.9502,283.0761,282.5338,282.7081,18084.0
2019-09-06 10:05:00,291.86,292.27,291.77,291.96,22681.0,282.679,283.0761,282.5919,282.7759,22681.0
2019-09-06 10:10:00,291.94,292.0,291.68,291.82,27583.0,282.7565,282.8146,282.5047,282.6403,27583.0
2019-09-06 10:15:00,291.87,292.09,291.6,291.68,38411.0,282.6887,282.9018,282.4272,282.5047,38411.0
2019-09-06 10:20:00,291.68,291.87,291.57,291.79,15295.0,282.5047,282.6887,282.3982,282.6112,15295.0
2019-09-06 10:25:00,291.82,291.9,291.7,291.86,19039.0,282.6403,282.7178,282.5241,282.679,19039.0
2019-09-06 10:30:00,291.88,292.01,291.77,292.01,20036.0,282.6984,282.8243,282.5919,282.8243,20036.0
2019-09-06 10:35:00,292.03,292.03,291.79,291.88,19980.0,282.8437,282.8437,282.6112,282.6984,19980.0
2019-09-06 10:40:00,291.87,292.4,291.85,292.4,20874.0,282.6887,283.202,282.6693,283.202,20874.0
2019-09-06 10:45:00,292.36,292.36,291.89,292.0,17806.0,283.1633,283.1633,282.7081,282.8146,17806.0
2019-09-06 10:50:00,292.04,292.42,292.04,292.37,14697.0,282.8534,283.2214,282.8534,283.173,14697.0
2019-09-06 10:55:00,292.32,292.37,291.51,291.78,22581.0,283.1246,283.173,282.34,282.6016,22581.0
2019-09-06 11:00:00,291.8,291.85,291.65,291.78,11202.0,282.6209,282.6693,282.4756,282.6016,11202.0
2019-09-06 11:05:00,291.84,291.85,291.57,291.57,13451.0,282.6597,282.6693,282.3982,282.3982,13451.0
2019-09-06 11:10:00,291.62,291.94,291.47,291.67,20258.0,282.4466,282.7565,282.3013,282.495,20258.0
2019-09-06 11:15:00,291.63,291.78,291.55,291.64,19112.0,282.4563,282.6016,282.3788,282.466,19112.0
2019-09-06 11:20:00,291.61,291.85,291.55,291.78,20427.0,282.4369,282.6693,282.3788,282.6016,20427.0
2019-09-06 11:25:00,291.8,291.83,291.62,291.74,11327.0,282.6209,282.65,282.4466,282.5628,11327.0
2019-09-06 11:30:00,291.75,291.84,291.45,291.56,17739.0,282.5725,282.6597,282.2819,282.3885,17739.0
2019-09-06 11:35:00,291.48,291.75,291.48,291.69,8557.0,282.311,282.5725,282.311,282.5144,8557.0
2019-09-06 11:40:00,291.71,291.71,291.39,291.55,9193.0,282.5338,282.5338,282.2238,282.3788,9193.0
2019-09-06 11:45:00,291.51,291.58,291.28,291.33,8245.0,282.34,282.4078,282.1173,282.1657,8245.0
2019-09-06 11:50:00,291.28,291.36,291.23,291.28,16868.0,282.1173,282.1948,282.0689,282.1173,16868.0
2019-09-06 11:55:00,291.27,291.35,290.92,291.06,18412.0,282.1076,282.1851,281.7686,281.9042,18412.0
2019-09-06 12:00:00,291.03,291.05,290.76,290.96,13853.0,281.8751,281.8945,281.6136,281.8073,13853.0
2019-09-06 12:05:00,291.0,291.03,290.79,290.83,8056.0,281.8461,281.8751,281.6427,281.6814,8056.0
2019-09-06 12:10:00,290.79,290.83,290.63,290.69,18285.0,281.6427,281.6814,281.4877,281.5458,18285.0
2019-09-06 12:15:00,290.73,291.01,290.69,290.89,14563.0,281.5846,281.8558,281.5458,281.7395,14563.0
2019-09-06 12:20:00,290.86,291.0,290.8,290.96,19097.0,281.7105,281.8461,281.6524,281.8073,19097.0
2019-09-06 12:25:00,290.97,291.02,290.9,290.99,13383.0,281.817,281.8655,281.7492,281.8364,13383.0
2019-09-06 12:30:00,291.02,291.02,290.77,290.99,10883.0,281.8655,281.8655,281.6233,281.8364,10883.0
2019-09-06 12:35:00,291.0,291.2,290.88,291.19,18751.0,281.8461,282.0398,281.7299,282.0301,18751.0
2019-09-06 12:40:00,291.16,291.16,290.92,290.93,16354.0,282.0011,282.0011,281.7686,281.7783,16354.0
2019-09-06 12:45:00,290.9,291.03,290.47,290.57,28373.0,281.7492,281.8751,281.3328,281.4296,28373.0
2019-09-06 12:50:00,290.52,290.55,290.05,290.47,36421.0,281.3812,281.4102,280.926,281.3328,36421.0
2019-09-06 12:55:00,290.43,290.62,290.32,290.62,38295.0,281.294,281.478,281.1875,281.478,38295.0
2019-09-06 13:00:00,290.56,291.17,290.55,291.17,18051.0,281.4199,282.0107,281.4102,282.0107,18051.0
2019-09-06 13:05:00,291.19,291.5,291.15,291.44,11617.0,282.0301,282.3304,281.9914,282.2722,11617.0
2019-09-06 13:10:00,291.42,291.94,291.41,291.82,17733.0,282.2529,282.7565,282.2432,282.6403,17733.0
2019-09-06 13:15:00,291.85,292.29,291.85,292.21,12972.0,282.6693,283.0955,282.6693,283.018,12972.0
2019-09-06 13:20:00,292.15,292.39,292.15,292.37,30741.0,282.9599,283.1924,282.9599,283.173,30741.0
2019-09-06 13:25:00,292.33,292.64,292.26,292.58,44641.0,283.1342,283.4345,283.0665,283.3764,44641.0
2019-09-06 13:30:00,292.62,292.86,292.62,292.69,20104.0,283.4151,283.6476,283.4151,283.4829,20104.0
2019-09-06 13:35:00,292.72,293.07,292.71,292.99,20664.0,283.512,283.851,283.5023,283.7735,20664.0
2019-09-06 13:40:00,292.97,292.97,292.34,292.36,110599.0,283.7541,283.7541,283.1439,283.1633,110599.0
2019-09-06 13:45:00,292.32,292.32,292.09,292.29,14330.0,283.1246,283.1246,282.9018,283.0955,14330.0
2019-09-06 13:50:00,292.32,292.32,292.15,292.27,10496.0,283.1246,283.1246,282.9599,283.0761,10496.0
2019-09-06 13:55:00,292.25,292.27,291.91,291.98,13335.0,283.0568,283.0761,282.7275,282.7953,13335.0
2019-09-06 14:00:00,292.04,292.08,291.74,292.06,13576.0,282.8534,282.8921,282.5628,282.8727,13576.0
2019-09-06 14:05:00,292.04,292.48,292.04,292.31,14605.0,282.8534,283.2795,282.8534,283.1149,14605.0
2019-09-06 14:10:00,292.23,292.27,292.09,292.11,9549.0,283.0374,283.0761,282.9018,282.9212,9549.0
2019-09-06 14:15:00,292.09,292.09,291.83,291.87,9212.0,282.9018,282.9018,282.65,282.6887,9212.0
2019-09-06 14:20:00,291.89,291.98,291.87,291.9,5986.0,282.7081,282.7953,282.6887,282.7178,5986.0
2019-09-06 14:25:00,291.92,292.2,291.92,292.14,9819.0,282.7371,283.0083,282.7371,282.9502,9819.0
2019-09-06 14:30:00,292.19,292.37,292.17,292.3,9826.0,282.9987,283.173,282.9793,283.1052,9826.0
2019-09-06 14:35:00,292.3,292.31,292.12,292.12,10256.0,283.1052,283.1149,282.9309,282.9309,10256.0
2019-09-06 14:40:00,292.12,292.21,292.05,292.21,8391.0,282.9309,283.018,282.8631,283.018,8391.0
2019-09-06 14:45:00,292.21,292.48,292.2,292.44,10007.0,283.018,283.2795,283.0083,283.2408,10007.0
2019-09-06 14:50:00,292.43,292.49,292.33,292.36,10461.0,283.2311,283.2892,283.1342,283.1633,10461.0
2019-09-06 14:55:00,292.34,292.37,292.23,292.27,11636.0,283.1439,283.173,283.0374,283.0761,11636.0
2019-09-06 15:00:00,292.23,292.35,292.17,292.21,11670.0,283.0374,283.1536,282.9793,283.018,11670.0
2019-09-06 15:05:00,292.2,292.35,292.2,292.23,10281.0,283.0083,283.1536,283.0083,283.0374,10281.0
2019-09-06 15:10:00,292.26,292.29,292.07,292.22,13772.0,283.0665,283.0955,282.8824,283.0277,13772.0
2019-09-06 15:15:00,292.19,292.19,291.9,291.93,10948.0,282.9987,282.9987,282.7178,282.7468,10948.0
2019-09-06 15:20:00,291.92,292.08,291.85,292.02,15395.0,282.7371,282.8921,282.6693,282.834,15395.0
2019-09-06 15:25:00,292.02,292.21,292.02,292.06,15493.0,282.834,283.018,282.834,282.8727,15493.0
2019-09-06 15:30:00,292.06,292.19,291.99,292.05,14596.0,282.8727,282.9987,282.8049,282.8631,14596.0
2019-09-06 15:35:00,292.05,292.05,291.61,291.63,17055.0,282.8631,282.8631,282.4369,282.4563,17055.0
2019-09-06 15:40:00,291.62,291.71,291.22,291.26,30650.0,282.4466,282.5338,282.0592,282.0979,30650.0
2019-09-06 15:45:00,291.27,291.48,291.25,291.47,21764.0,282.1076,282.311,282.0882,282.3013,21764.0
2019-09-06 15:50:00,291.42,291.45,291.07,291.16,54050.0,282.2529,282.2819,281.9139,282.0011,54050.0
2019-09-06 15:55:00,291.07,291.59,291.0,291.49,98846.0,281.9139,282.4175,281.8461,282.3207,98846.0
2019-09-09 09:30:00,293.5,293.69,291.41,291.5,108806.0,284.2674,284.4515,282.2432,282.3304,108806.0
2019-09-09 09:35:00,291.39,291.79,290.27,290.35,56627.0,282.2238,282.6112,281.1391,281.2165,56627.0
2019-09-09 09:40:00,290.43,290.61,289.77,290.14,73344.0,281.294,281.4684,280.6548,281.0131,73344.0
2019-09-09 09:45:00,290.11,290.74,289.76,289.76,64158.0,280.9841,281.5943,280.6451,280.6451,64158.0
2019-09-09 09:50:00,289.82,289.85,288.73,289.08,55237.0,280.7032,280.7323,279.6475,279.9865,55237.0
2019-09-09 09:55:00,289.22,289.4,287.5,287.61,58646.0,280.1221,280.2964,278.4562,278.5627,58646.0
2019-09-09 10:00:00,287.68,288.23,286.91,287.72,53906.0,278.6305,279.1632,277.8847,278.6693,53906.0
2019-09-09 10:05:00,287.55,287.95,287.37,287.38,38291.0,278.5046,278.892,278.3303,278.34,38291.0
2019-09-09 10:10:00,287.44,287.46,286.17,286.33,55949.0,278.3981,278.4174,277.168,277.323,55949.0
2019-09-09 10:15:00,286.41,286.93,286.33,286.8,53729.0,277.4005,277.9041,277.323,277.7782,53729.0
2019-09-09 10:20:00,286.74,286.81,285.86,286.73,56354.0,277.7201,277.7879,276.8678,277.7104,56354.0
2019-09-09 10:25:00,286.73,286.91,286.11,286.68,50435.0,277.7104,277.8847,277.1099,277.662,50435.0
2019-09-09 10:30:00,286.67,287.19,286.22,287.19,51129.0,277.6523,278.1559,277.2165,278.1559,51129.0
2019-09-09 10:35:00,287.06,287.25,286.64,286.67,32356.0,278.03,278.214,277.6232,277.6523,32356.0
2019-09-09 10:40:00,286.67,287.12,286.42,286.58,23554.0,277.6523,278.0881,277.4102,277.5651,23554.0
2019-09-09 10:45:00,286.63,287.62,286.6,287.31,45106.0,277.6136,278.5724,277.5845,278.2722,45106.0
2019-09-09 10:50:00,287.27,287.55,287.13,287.35,28092.0,278.2334,278.5046,278.0978,278.3109,28092.0
2019-09-09 10:55:00,287.36,287.37,286.79,286.98,38158.0,278.3206,278.3303,277.7685,277.9525,38158.0
2019-09-09 11:00:00,286.91,287.46,286.7,286.7,37553.0,277.8847,278.4174,277.6814,277.6814,37553.0
2019-09-09 11:05:00,286.74,286.93,285.82,285.95,62243.0,277.7201,277.9041,276.829,276.9549,62243.0
2019-09-09 11:10:00,285.91,286.22,285.76,286.07,34327.0,276.9162,277.2165,276.7709,277.0712,34327.0
2019-09-09 11:15:00,286.08,286.09,285.1,285.18,47503.0,277.0809,277.0905,276.1317,276.2092,47503.0
2019-09-09 11:20:00,285.2,285.8,285.13,285.67,28622.0,276.2285,276.8097,276.1607,276.6838,28622.0
2019-09-09 11:25:00,285.63,285.66,285.41,285.54,20486.0,276.645,276.6741,276.4319,276.5578,20486.0
2019-09-09 11:30:00,285.57,285.88,285.57,285.88,11204.0,276.5869,276.8871,276.5869,276.8871,11204.0
2019-09-09 11:35:00,285.88,285.99,285.73,285.77,19184.0,276.8871,276.9937,276.7419,276.7806,19184.0
2019-09-09 11:40:00,285.79,285.91,285.62,285.69,27206.0,276.8,276.9162,276.6353,276.7031,27206.0
2019-09-09 11:45:00,285.64,285.88,285.5,285.52,21465.0,276.6547,276.8871,276.5191,276.5385,21465.0
2019-09-09 11:50:00,285.5,285.56,285.0,285.16,25926.0,276.5191,276.5772,276.0348,276.1898,25926.0
2019-09-09 11:55:00,285.11,285.11,283.95,284.04,86391.0,276.1414,276.1414,275.0179,275.105,86391.0
2019-09-09 12:00:00,284.19,284.39,283.91,284.38,45121.0,275.2503,275.444,274.9791,275.4343,45121.0
2019-09-09 12:05:00,284.33,284.57,283.97,284.02,30862.0,275.3859,275.6184,275.0372,275.0857,30862.0
2019-09-09 12:10:00,283.94,284.0,283.36,283.56,31879.0,275.0082,275.0663,274.4464,274.6401,31879.0
2019-09-09 12:15:00,283.65,283.71,283.1,283.13,32204.0,274.7273,274.7854,274.1946,274.2237,32204.0
2019-09-09 12:20:00,283.15,283.27,282.82,283.22,39857.0,274.243,274.3592,273.9234,274.3108,39857.0
2019-09-09 12:25:00,283.21,283.29,282.89,283.02,26063.0,274.3011,274.3786,273.9912,274.1171,26063.0
2019-09-09 12:30:00,283.03,283.14,282.61,282.98,30623.0,274.1268,274.2333,273.72,274.0784,30623.0
2019-09-09 12:35:00,282.96,282.96,282.15,282.5,35318.0,274.059,274.059,273.2745,273.6135,35318.0
2019-09-09 12:40:00,282.54,282.8,282.25,282.63,56734.0,273.6522,273.904,273.3713,273.7394,56734.0
2019-09-09 12:45:00,282.56,282.71,282.02,282.1,23127.0,273.6716,273.8169,273.1486,273.2261,23127.0
2019-09-09 12:50:00,282.13,282.95,282.13,282.95,38086.0,273.2551,274.0493,273.2551,274.0493,38086.0
2019-09-09 12:55:00,282.94,283.01,282.59,282.75,39184.0,274.0396,274.1074,273.7006,273.8556,39184.0
2019-09-09 13:00:00,282.68,282.76,282.4,282.43,19999.0,273.7878,273.8653,273.5166,273.5457,19999.0
2019-09-09 13:05:00,282.47,282.48,282.06,282.18,26220.0,273.5844,273.5941,273.1873,273.3035,26220.0
2019-09-09 13:10:00,282.16,282.52,282.13,282.23,14306.0,273.2842,273.6328,273.2551,273.352,14306.0
2019-09-09 13:15:00,282.24,282.37,282.09,282.13,22361.0,273.3616,273.4876,273.2164,273.2551,22361.0
2019-09-09 13:20:00,282.18,282.19,281.68,281.7,25894.0,273.3035,273.3132,272.8193,272.8386,25894.0
2019-09-09 13:25:00,281.73,281.89,281.5,281.53,29327.0,272.8677,273.0227,272.6449,272.674,29327.0
2019-09-09 13:30:00,281.51,281.55,281.12,281.37,27553.0,272.6546,272.6934,272.2769,272.519,27553.0
2019-09-09 13:35:00,281.35,281.7,281.15,281.59,29480.0,272.4996,272.8386,272.3059,272.7321,29480.0
2019-09-09 13:40:00,281.57,281.7,281.04,281.12,39666.0,272.7127,272.8386,272.1994,272.2769,39666.0
2019-09-09 13:45:00,281.1,281.74,281.06,281.63,28472.0,272.2575,272.8774,272.2188,272.7708,28472.0
2019-09-09 13:50:00,281.58,281.86,281.56,281.65,35369.0,272.7224,272.9936,272.703,272.7902,35369.0
2019-09-09 13:55:00,281.57,281.57,281.03,281.07,37912.0,272.7127,272.7127,272.1897,272.2285,37912.0
2019-09-09 14:00:00,281.06,281.75,281.0,281.7,35014.0,272.2188,272.8871,272.1607,272.8386,35014.0
2019-09-09 14:05:00,281.74,282.14,281.74,282.12,35878.0,272.8774,273.2648,272.8774,273.2454,35878.0
2019-09-09 14:10:00,282.12,282.12,281.65,281.81,46177.0,273.2454,273.2454,272.7902,272.9452,46177.0
2019-09-09 14:15:00,281.83,281.86,281.1,281.1,32414.0,272.9645,272.9936,272.2575,272.2575,32414.0
2019-09-09 14:20:00,281.1,281.13,280.57,280.67,51649.0,272.2575,272.2866,271.7442,271.841,51649.0
2019-09-09 14:25:00,280.67,280.68,280.19,280.22,46464.0,271.841,271.8507,271.3761,271.4052,46464.0
2019-09-09 14:30:00,280.23,280.54,280.1,280.5,40929.0,271.4149,271.7151,271.289,271.6764,40929.0
2019-09-09 14:35:00,280.49,280.54,280.27,280.5,48336.0,271.6667,271.7151,271.4536,271.6764,48336.0
2019-09-09 14:40:00,280.51,280.84,280.38,280.66,42789.0,271.6861,272.0057,271.5602,271.8313,42789.0
2019-09-09 14:45:00,280.66,280.83,280.57,280.71,26277.0,271.8313,271.996,271.7442,271.8798,26277.0
2019-09-09 14:50:00,280.74,281.12,280.74,280.76,21854.0,271.9088,272.2769,271.9088,271.9282,21854.0
2019-09-09 14:55:00,280.78,281.01,280.76,280.91,19491.0,271.9476,272.1703,271.9282,272.0735,19491.0
2019-09-09 15:00:00,280.86,281.68,280.8,281.5,32366.0,272.0251,272.8193,271.9669,272.6449,32366.0
2019-09-09 15:05:00,281.54,281.56,281.21,281.23,25953.0,272.6837,272.703,272.364,272.3834,25953.0
2019-09-09 15:10:00,281.24,282.42,281.2,282.42,42108.0,272.3931,273.536,272.3544,273.536,42108.0
2019-09-09 15:15:00,282.42,282.73,282.18,282.38,33007.0,273.536,273.8362,273.3035,273.4972,33007.0
2019-09-09 15:20:00,282.38,282.9,282.37,282.88,34519.0,273.4972,274.0009,273.4876,273.9815,34519.0
2019-09-09 15:25:00,282.85,282.99,282.73,282.99,38325.0,273.9525,274.0881,273.8362,274.0881,38325.0
2019-09-09 15:30:00,283.0,283.05,282.85,283.0,30767.0,274.0977,274.1462,273.9525,274.0977,30767.0
2019-09-09 15:35:00,282.98,282.99,282.75,282.94,39127.0,274.0784,274.0881,273.8556,274.0396,39127.0
2019-09-09 15:40:00,282.93,283.1,282.84,282.99,41521.0,274.0299,274.1946,273.9428,274.0881,41521.0
2019-09-09 15:45:00,282.95,283.26,282.85,283.14,37850.0,274.0493,274.3496,273.9525,274.2333,37850.0
2019-09-09 15:50:00,283.13,283.4,283.12,283.14,71874.0,274.2237,274.4852,274.214,274.2333,71874.0
2019-09-09 15:55:00,283.11,283.49,283.0,283.41,149147.0,274.2043,274.5723,274.0977,274.4948,149147.0
2019-09-10 09:30:00,281.34,281.5,276.51,276.81,185085.0,272.49,272.6449,267.8119,268.1025,185085.0
2019-09-10 09:35:00,276.8,277.28,274.21,274.77,159409.0,268.0928,268.5577,265.5842,266.1266,159409.0
2019-09-10 09:40:00,274.89,275.61,273.36,273.51,212247.0,266.2429,266.9402,264.761,264.9063,212247.0
2019-09-10 09:45:00,273.44,274.8,272.71,273.9,210117.0,264.8385,266.1557,264.1314,265.284,210117.0
2019-09-10 09:50:00,273.93,274.03,272.05,272.06,103740.0,265.3131,265.4099,263.4922,263.5019,103740.0
2019-09-10 09:55:00,272.15,273.39,271.83,272.87,106549.0,263.589,264.79,263.2791,264.2864,106549.0
2019-09-10 10:00:00,272.87,273.5,272.0,272.0,90990.0,264.2864,264.8966,263.4438,263.4438,90990.0
2019-09-10 10:05:00,272.09,272.67,271.17,271.92,86064.0,263.5309,264.0927,262.6399,263.3663,86064.0
2019-09-10 10:10:00,271.81,272.98,271.32,271.68,187509.0,263.2597,264.3929,262.7852,263.1338,187509.0
2019-09-10 10:15:00,271.65,273.6,271.65,273.37,225565.0,263.1048,264.9934,263.1048,264.7707,225565.0
2019-09-10 10:20:00,273.41,274.11,273.19,274.0,81359.0,264.8094,265.4874,264.5963,265.3809,81359.0
2019-09-10 10:25:00,274.09,275.85,273.93,275.37,118850.0,265.468,267.1727,265.3131,266.7078,118850.0
2019-09-10 10:30:00,275.25,275.94,274.61,275.69,66949.0,266.5915,267.2598,265.9717,267.0177,66949.0
2019-09-10 10:35:00,275.67,276.66,275.02,275.87,91706.0,266.9983,267.9572,266.3688,267.192,91706.0
2019-09-10 10:40:00,275.9,276.22,275.26,275.42,63721.0,267.2211,267.531,266.6012,266.7562,63721.0
2019-09-10 10:45:00,275.47,275.73,274.95,275.49,36215.0,266.8046,267.0564,266.301,266.824,36215.0
2019-09-10 10:50:00,275.49,275.73,274.62,274.74,36139.0,266.824,267.0564,265.9813,266.0976,36139.0
2019-09-10 10:55:00,274.73,274.82,273.4,273.69,29147.0,266.0879,266.1751,264.7997,265.0806,29147.0
2019-09-10 11:00:00,273.79,273.94,273.21,273.75,64227.0,265.1775,265.3227,264.6157,265.1387,64227.0
2019-09-10 11:05:00,273.75,273.99,273.31,273.79,59947.0,265.1387,265.3712,264.7126,265.1775,59947.0
2019-09-10 11:10:00,273.72,274.0,273.48,273.54,28636.0,265.1097,265.3809,264.8772,264.9353,28636.0
2019-09-10 11:15:00,273.54,273.65,272.84,273.08,39221.0,264.9353,265.0419,264.2573,264.4898,39221.0
2019-09-10 11:20:00,273.13,273.13,272.01,272.04,49795.0,264.5382,264.5382,263.4535,263.4825,49795.0
2019-09-10 11:25:00,272.07,272.66,271.75,272.63,96379.0,263.5116,264.083,263.2016,264.0539,96379.0
2019-09-10 11:30:00,272.63,273.01,272.34,272.89,69118.0,264.0539,264.422,263.7731,264.3058,69118.0
2019-09-10 11:35:00,272.98,272.99,271.98,272.2,50325.0,264.3929,264.4026,263.4244,263.6375,50325.0
2019-09-10 11:40:00,272.23,272.45,271.3,271.69,94326.0,263.6665,263.8796,262.7658,263.1435,94326.0
2019-09-10 11:45:00,271.67,273.33,271.62,272.74,91992.0,263.1241,264.7319,263.0757,264.1605,91992.0
2019-09-10 11:50:00,272.83,273.5,272.69,273.03,59431.0,264.2477,264.8966,264.1121,264.4414,59431.0
2019-09-10 11:55:00,273.07,273.07,271.96,272.36,38882.0,264.4801,264.4801,263.405,263.7924,38882.0
2019-09-10 12:00:00,272.36,273.36,272.26,273.2,55867.0,263.7924,264.761,263.6956,264.606,55867.0
2019-09-10 12:05:00,273.26,273.75,273.05,273.55,60164.0,264.6641,265.1387,264.4607,264.945,60164.0
2019-09-10 12:10:00,273.56,274.1,273.29,273.99,46726.0,264.9547,265.4777,264.6932,265.3712,46726.0
2019-09-10 12:15:00,274.02,274.26,273.53,273.64,31365.0,265.4002,265.6327,264.9256,265.0322,31365.0
2019-09-10 12:20:00,273.68,274.28,273.61,274.17,40933.0,265.0709,265.652,265.0031,265.5455,40933.0
2019-09-10 12:25:00,274.17,274.41,273.67,273.69,23595.0,265.5455,265.778,265.0612,265.0806,23595.0
2019-09-10 12:30:00,273.72,273.93,273.5,273.82,26286.0,265.1097,265.3131,264.8966,265.2065,26286.0
2019-09-10 12:35:00,273.84,274.07,273.64,273.66,24535.0,265.2259,265.4486,265.0322,265.0515,24535.0
2019-09-10 12:40:00,273.67,274.77,273.66,274.77,38300.0,265.0612,266.1266,265.0515,266.1266,38300.0
2019-09-10 12:45:00,274.77,275.56,274.52,275.52,73376.0,266.1266,266.8918,265.8845,266.853,73376.0
2019-09-10 12:50:00,275.54,275.91,275.37,275.64,75404.0,266.8724,267.2308,266.7078,266.9693,75404.0
2019-09-10 12:55:00,275.6,275.8,274.81,274.92,33216.0,266.9305,267.1242,266.1654,266.2719,33216.0
2019-09-10 13:00:00,275.0,275.32,274.54,274.57,25376.0,266.3494,266.6593,265.9039,265.9329,25376.0
2019-09-10 13:05:00,274.49,274.54,273.73,273.99,41926.0,265.8554,265.9039,265.1193,265.3712,41926.0
2019-09-10 13:10:00,273.95,274.05,273.5,273.56,29333.0,265.3324,265.4293,264.8966,264.9547,29333.0
2019-09-10 13:15:00,273.55,273.67,272.69,272.88,35463.0,264.945,265.0612,264.1121,264.2961,35463.0
2019-09-10 13:20:00,272.88,273.24,272.75,273.14,39153.0,264.2961,264.6448,264.1702,264.5479,39153.0
2019-09-10 13:25:00,273.1,273.1,272.5,272.74,39410.0,264.5092,264.5092,263.928,264.1605,39410.0
2019-09-10 13:30:00,272.75,273.09,272.64,272.82,53387.0,264.1702,264.4995,264.0636,264.238,53387.0
2019-09-10 13:35:00,272.88,273.2,272.88,272.96,48061.0,264.2961,264.606,264.2961,264.3736,48061.0
2019-09-10 13:40:00,273.01,273.15,272.67,272.74,33303.0,264.422,264.5576,264.0927,264.1605,33303.0
2019-09-10 13:45:00,272.71,273.0,272.7,273.0,22945.0,264.1314,264.4123,264.1217,264.4123,22945.0
2019-09-10 13:50:00,273.05,273.18,272.77,272.92,31748.0,264.4607,264.5866,264.1895,264.3348,31748.0
2019-09-10 13:55:00,272.93,272.98,272.56,272.56,22262.0,264.3445,264.3929,263.9861,263.9861,22262.0
2019-09-10 14:00:00,272.56,272.84,272.28,272.34,21844.0,263.9861,264.2573,263.715,263.7731,21844.0
2019-09-10 14:05:00,272.39,272.61,272.0,272.37,25542.0,263.8215,264.0346,263.4438,263.8021,25542.0
2019-09-10 14:10:00,272.35,272.39,272.0,272.18,21326.0,263.7828,263.8215,263.4438,263.6181,21326.0
2019-09-10 14:15:00,272.16,272.33,272.0,272.24,68468.0,263.5987,263.7634,263.4438,263.6762,68468.0
2019-09-10 14:20:00,272.18,272.28,272.01,272.13,31646.0,263.6181,263.715,263.4535,263.5697,31646.0
2019-09-10 14:25:00,272.09,272.3,271.77,271.77,46663.0,263.5309,263.7343,263.221,263.221,46663.0
2019-09-10 14:30:00,271.75,272.0,271.55,271.84,53504.0,263.2016,263.4438,263.0079,263.2888,53504.0
2019-09-10 14:35:00,271.8,271.97,271.36,271.38,38989.0,263.2501,263.4147,262.8239,262.8433,38989.0
2019-09-10 14:40:00,271.39,271.63,271.19,271.62,39656.0,262.853,263.0854,262.6592,263.0757,39656.0
2019-09-10 14:45:00,271.6,272.0,271.59,271.7,36545.0,263.0563,263.4438,263.0467,263.1532,36545.0
2019-09-10 14:50:00,271.69,271.75,271.01,271.22,44071.0,263.1435,263.2016,262.4849,262.6883,44071.0
2019-09-10 14:55:00,271.25,271.65,271.12,271.13,32832.0,262.7174,263.1048,262.5914,262.6011,32832.0
2019-09-10 15:00:00,271.12,271.39,270.87,271.34,67736.0,262.5914,262.853,262.3493,262.8045,67736.0
2019-09-10 15:05:00,271.34,271.45,270.7,270.82,81150.0,262.8045,262.9111,262.1847,262.3009,81150.0
2019-09-10 15:10:00,270.82,270.9,270.46,270.54,89228.0,262.3009,262.3784,261.9522,262.0297,89228.0
2019-09-10 15:15:00,270.54,270.78,270.45,270.56,62833.0,262.0297,262.2621,261.9425,262.0491,62833.0
2019-09-10 15:20:00,270.59,270.62,270.34,270.45,62947.0,262.0781,262.1072,261.836,261.9425,62947.0
2019-09-10 15:25:00,270.46,270.78,270.43,270.63,53313.0,261.9522,262.2621,261.9232,262.1169,53313.0
2019-09-10 15:30:00,270.65,271.14,270.56,270.9,64289.0,262.1362,262.6108,262.0491,262.3784,64289.0
2019-09-10 15:35:00,270.91,271.32,270.82,271.19,81467.0,262.3881,262.7852,262.3009,262.6592,81467.0
2019-09-10 15:40:00,271.16,271.3,270.98,271.17,71828.0,262.6302,262.7658,262.4559,262.6399,71828.0
2019-09-10 15:45:00,271.17,271.25,271.03,271.12,83165.0,262.6399,262.7174,262.5043,262.5914,83165.0
2019-09-10 15:50:00,271.12,271.41,271.1,271.24,161221.0,262.5914,262.8723,262.5721,262.7077,161221.0
2019-09-10 15:55:00,271.25,272.42,271.21,272.39,504789.0,262.7174,263.8506,262.6786,263.8215,504789.0
2019-09-11 09:30:00,274.92,276.0,274.51,274.95,249369.0,266.2719,267.3179,265.8748,266.301,249369.0
2019-09-11 09:35:00,274.95,275.8,274.36,274.36,127585.0,266.301,267.1242,265.7295,265.7295,127585.0
2019-09-11 09:40:00,274.38,275.13,273.48,273.63,91357.0,265.7489,266.4753,264.8772,265.0225,91357.0
2019-09-11 09:45:00,273.64,273.77,272.36,272.9,104550.0,265.0322,265.1581,263.7924,264.3155,104550.0
2019-09-11 09:50:00,272.91,273.1,271.22,271.81,108653.0,264.3251,264.5092,262.6883,263.2597,108653.0
2019-09-11 09:55:00,271.84,272.23,271.22,272.05,65060.0,263.2888,263.6665,262.6883,263.4922,65060.0
2019-09-11 10:00:00,272.0,272.22,271.52,272.12,67734.0,263.4438,263.6568,262.9789,263.56,67734.0
2019-09-11 10:05:00,272.08,273.05,272.01,272.5,74013.0,263.5212,264.4607,263.4535,263.928,74013.0
2019-09-11 10:10:00,272.57,273.75,272.52,273.37,76350.0,263.9958,265.1387,263.9474,264.7707,76350.0
2019-09-11 10:15:00,273.32,273.42,272.71,273.16,40340.0,264.7222,264.8191,264.1314,264.5673,40340.0
2019-09-11 10:20:00,273.25,273.26,271.99,272.23,79131.0,264.6544,264.6641,263.4341,263.6665,79131.0
2019-09-11 10:25:00,272.21,272.42,271.57,271.63,48293.0,263.6472,263.8506,263.0273,263.0854,48293.0
2019-09-11 10:30:00,271.58,271.96,271.3,271.49,79431.0,263.037,263.405,262.7658,262.9498,79431.0
2019-09-11 10:35:00,271.55,272.0,271.37,271.46,62138.0,263.0079,263.4438,262.8336,262.9208,62138.0
2019-09-11 10:40:00,271.43,271.46,270.54,270.6,80619.0,262.8917,262.9208,262.0297,262.0878,80619.0
2019-09-11 10:45:00,270.58,270.89,270.35,270.47,49555.0,262.0684,262.3687,261.8457,261.9619,49555.0
2019-09-11 10:50:00,270.6,270.6,269.86,270.03,76415.0,262.0878,262.0878,261.3711,261.5357,76415.0
2019-09-11 10:55:00,270.06,270.42,269.89,270.13,55757.0,261.5648,261.9135,261.4001,261.6326,55757.0
2019-09-11 11:00:00,270.15,270.96,270.0,270.82,116677.0,261.652,262.4365,261.5067,262.3009,116677.0
2019-09-11 11:05:00,270.8,271.17,270.63,270.91,106887.0,262.2815,262.6399,262.1169,262.3881,106887.0
2019-09-11 11:10:00,270.91,271.18,270.8,271.03,49506.0,262.3881,262.6496,262.2815,262.5043,49506.0
2019-09-11 11:15:00,271.07,271.14,270.71,270.93,44889.0,262.543,262.6108,262.1943,262.4074,44889.0
2019-09-11 11:20:00,270.97,271.41,270.89,271.04,41092.0,262.4462,262.8723,262.3687,262.514,41092.0
2019-09-11 11:25:00,271.02,271.18,270.7,270.98,33697.0,262.4946,262.6496,262.1847,262.4559,33697.0
2019-09-11 11:30:00,271.04,271.53,270.91,271.06,33279.0,262.514,262.9885,262.3881,262.5333,33279.0
2019-09-11 11:35:00,270.99,271.34,270.71,270.93,31593.0,262.4655,262.8045,262.1943,262.4074,31593.0
2019-09-11 11:40:00,270.96,271.41,270.75,270.85,33860.0,262.4365,262.8723,262.2331,262.3299,33860.0
2019-09-11 11:45:00,270.88,271.24,270.81,271.1,46822.0,262.359,262.7077,262.2912,262.5721,46822.0
2019-09-11 11:50:00,271.07,271.28,270.82,271.03,32923.0,262.543,262.7464,262.3009,262.5043,32923.0
2019-09-11 11:55:00,271.02,271.34,270.91,271.04,33380.0,262.4946,262.8045,262.3881,262.514,33380.0
2019-09-11 12:00:00,271.04,271.34,270.85,270.96,45041.0,262.514,262.8045,262.3299,262.4365,45041.0
2019-09-11 12:05:00,271.01,271.22,270.84,271.07,46284.0,262.4849,262.6883,262.3203,262.543,46284.0
2019-09-11 12:10:00,271.07,271.31,270.84,271.15,38945.0,262.543,262.7755,262.3203,262.6205,38945.0
2019-09-11 12:15:00,271.18,271.58,271.18,271.37,34970.0,262.6496,263.037,262.6496,262.8336,34970.0
2019-09-11 12:20:00,271.34,271.77,271.24,271.59,39382.0,262.8045,263.221,262.7077,263.0467,39382.0
2019-09-11 12:25:00,271.59,271.76,271.44,271.65,33235.0,263.0467,263.2113,262.9014,263.1048,33235.0
2019-09-11 12:30:00,271.68,272.07,271.59,271.73,53180.0,263.1338,263.5116,263.0467,263.1823,53180.0
2019-09-11 12:35:00,271.77,271.89,271.56,271.68,26680.0,263.221,263.3372,263.0176,263.1338,26680.0
2019-09-11 12:40:00,271.68,271.8,271.16,271.21,28278.0,263.1338,263.2501,262.6302,262.6786,28278.0
2019-09-11 12:45:00,271.24,271.36,271.02,271.32,30301.0,262.7077,262.8239,262.4946,262.7852,30301.0
2019-09-11 12:50:00,271.33,271.47,270.91,270.96,32970.0,262.7948,262.9304,262.3881,262.4365,32970.0
2019-09-11 12:55:00,271.0,271.27,270.93,271.12,36261.0,262.4752,262.7367,262.4074,262.5914,36261.0
2019-09-11 13:00:00,271.09,271.16,270.85,271.08,37638.0,262.5624,262.6302,262.3299,262.5527,37638.0
2019-09-11 13:05:00,271.07,271.45,270.92,271.34,27643.0,262.543,262.9111,262.3977,262.8045,27643.0
2019-09-11 13:10:00,271.35,271.65,271.24,271.44,31440.0,262.8142,263.1048,262.7077,262.9014,31440.0
2019-09-11 13:15:00,271.44,271.53,271.29,271.35,19054.0,262.9014,262.9885,262.7561,262.8142,19054.0
2019-09-11 13:20:00,271.31,271.35,270.91,270.97,35852.0,262.7755,262.8142,262.3881,262.4462,35852.0
2019-09-11 13:25:00,270.97,270.98,270.53,270.55,53345.0,262.4462,262.4559,262.02,262.0394,53345.0
2019-09-11 13:30:00,270.54,270.57,270.12,270.38,89425.0,262.0297,262.0587,261.6229,261.8747,89425.0
2019-09-11 13:35:00,270.38,270.5,269.92,270.12,89761.0,261.8747,261.991,261.4292,261.6229,89761.0
2019-09-11 13:40:00,270.16,270.18,269.81,269.97,58983.0,261.6616,261.681,261.3227,261.4776,58983.0
2019-09-11 13:45:00,269.97,270.23,269.94,269.94,41598.0,261.4776,261.7294,261.4486,261.4486,41598.0
2019-09-11 13:50:00,269.99,270.15,269.94,270.07,25720.0,261.497,261.652,261.4486,261.5745,25720.0
2019-09-11 13:55:00,270.05,270.58,270.05,270.43,40009.0,261.5551,262.0684,261.5551,261.9232,40009.0
2019-09-11 14:00:00,270.51,270.59,270.12,270.12,24256.0,262.0006,262.0781,261.6229,261.6229,24256.0
2019-09-11 14:05:00,270.14,270.85,270.1,270.81,44259.0,261.6423,262.3299,261.6035,262.2912,44259.0
2019-09-11 14:10:00,270.84,271.05,270.56,270.8,27826.0,262.3203,262.5236,262.0491,262.2815,27826.0
2019-09-11 14:15:00,270.8,270.84,270.6,270.68,18004.0,262.2815,262.3203,262.0878,262.1653,18004.0
2019-09-11 14:20:00,270.7,270.71,270.32,270.33,28317.0,262.1847,262.1943,261.8166,261.8263,28317.0
2019-09-11 14:25:00,270.35,270.5,270.25,270.29,21519.0,261.8457,261.991,261.7488,261.7876,21519.0
2019-09-11 14:30:00,270.32,270.34,269.91,269.91,36489.0,261.8166,261.836,261.4195,261.4195,36489.0
2019-09-11 14:35:00,269.95,270.12,269.92,270.02,27910.0,261.4583,261.6229,261.4292,261.526,27910.0
2019-09-11 14:40:00,270.02,270.14,269.97,270.01,21166.0,261.526,261.6423,261.4776,261.5164,21166.0
2019-09-11 14:45:00,270.0,270.04,269.4,269.41,50103.0,261.5067,261.5454,260.9256,260.9352,50103.0
2019-09-11 14:50:00,269.41,269.54,269.2,269.3,44024.0,260.9352,261.0611,260.7318,260.8287,44024.0
2019-09-11 14:55:00,269.27,269.48,269.26,269.4,35877.0,260.7996,261.003,260.79,260.9256,35877.0
2019-09-11 15:00:00,269.42,269.76,269.4,269.72,36047.0,260.9449,261.2742,260.9256,261.2355,36047.0
2019-09-11 15:05:00,269.69,270.54,269.64,270.13,107854.0,261.2064,262.0297,261.158,261.6326,107854.0
2019-09-11 15:10:00,270.16,270.28,270.0,270.08,56966.0,261.6616,261.7779,261.5067,261.5842,56966.0
2019-09-11 15:15:00,270.1,270.18,269.8,269.81,38384.0,261.6035,261.681,261.313,261.3227,38384.0
2019-09-11 15:20:00,269.81,269.98,269.6,269.65,38714.0,261.3227,261.4873,261.1193,261.1677,38714.0
2019-09-11 15:25:00,269.65,269.87,269.61,269.78,52513.0,261.1677,261.3808,261.1289,261.2936,52513.0
2019-09-11 15:30:00,269.78,269.97,269.64,269.72,41571.0,261.2936,261.4776,261.158,261.2355,41571.0
2019-09-11 15:35:00,269.69,270.2,269.68,269.99,96802.0,261.2064,261.7004,261.1967,261.497,96802.0
2019-09-11 15:40:00,270.0,270.5,270.0,270.1,77570.0,261.5067,261.991,261.5067,261.6035,77570.0
2019-09-11 15:45:00,270.09,270.1,269.71,269.93,77576.0,261.5938,261.6035,261.2258,261.4389,77576.0
2019-09-11 15:50:00,269.92,270.1,269.77,270.02,96230.0,261.4292,261.6035,261.2839,261.526,96230.0
2019-09-11 15:55:00,270.04,270.2,269.42,269.68,222208.0,261.5454,261.7004,260.9449,261.1967,222208.0
2019-09-12 09:30:00,273.39,275.49,273.19,275.42,269140.0,264.79,266.824,264.5963,266.7562,269140.0
2019-09-12 09:35:00,275.47,276.24,275.26,275.44,146379.0,266.8046,267.5504,266.6012,266.7756,146379.0
2019-09-12 09:40:00,275.49,275.58,274.76,274.97,144121.0,266.824,266.9112,266.1169,266.3203,144121.0
2019-09-12 09:45:00,275.09,276.25,274.01,274.44,119193.0,266.4366,267.5601,265.3905,265.807,119193.0
2019-09-12 09:50:00,274.51,275.08,274.18,275.02,120354.0,265.8748,266.4269,265.5552,266.3688,120354.0
2019-09-12 09:55:00,275.02,276.06,274.95,276.04,83284.0,266.3688,267.3761,266.301,267.3567,83284.0
2019-09-12 10:00:00,276.04,276.88,275.68,276.24,90705.0,267.3567,268.1703,267.008,267.5504,90705.0
2019-09-12 10:05:00,276.23,276.61,275.76,275.93,45413.0,267.5407,267.9087,267.0855,267.2501,45413.0
2019-09-12 10:10:00,275.96,277.49,275.75,276.55,80897.0,267.2792,268.7611,267.0758,267.8506,80897.0
2019-09-12 10:15:00,276.63,277.97,276.59,277.94,120340.0,267.9281,269.226,267.8894,269.1969,120340.0
2019-09-12 10:20:00,277.98,278.78,277.05,277.18,121815.0,269.2357,270.0105,268.3349,268.4608,121815.0
2019-09-12 10:25:00,277.18,277.52,276.93,277.29,45062.0,268.4608,268.7901,268.2187,268.5674,45062.0
2019-09-12 10:30:00,277.38,277.45,276.51,276.55,42730.0,268.6545,268.7223,267.8119,267.8506,42730.0
2019-09-12 10:35:00,276.51,276.57,276.03,276.41,48340.0,267.8119,267.87,267.347,267.715,48340.0
2019-09-12 10:40:00,276.4,276.65,275.6,275.75,34000.0,267.7054,267.9475,266.9305,267.0758,34000.0
2019-09-12 10:45:00,275.8,276.19,275.43,276.01,24269.0,267.1242,267.502,266.7659,267.3276,24269.0
2019-09-12 10:50:00,276.02,276.02,274.0,275.0,76604.0,267.3373,267.3373,265.3809,266.3494,76604.0
2019-09-12 10:55:00,274.77,275.6,274.58,274.91,43734.0,266.1266,266.9305,265.9426,266.2622,43734.0
2019-09-12 11:00:00,274.82,274.85,274.41,274.51,26094.0,266.1751,266.2041,265.778,265.8748,26094.0
2019-09-12 11:05:00,274.45,274.54,273.94,274.42,52398.0,265.8167,265.9039,265.3227,265.7876,52398.0
2019-09-12 11:10:00,274.41,275.31,274.36,275.31,38216.0,265.778,266.6496,265.7295,266.6496,38216.0
2019-09-12 11:15:00,275.28,275.64,275.24,275.52,44528.0,266.6206,266.9693,266.5818,266.853,44528.0
2019-09-12 11:20:00,275.53,275.79,275.38,275.6,44014.0,266.8627,267.1145,266.7174,266.9305,44014.0
2019-09-12 11:25:00,275.59,275.66,275.15,275.29,23953.0,266.9208,266.9886,266.4947,266.6303,23953.0
2019-09-12 11:30:00,275.32,275.45,275.04,275.26,20904.0,266.6593,266.7852,266.3881,266.6012,20904.0
2019-09-12 11:35:00,275.28,275.57,275.24,275.47,16629.0,266.6206,266.9015,266.5818,266.8046,16629.0
2019-09-12 11:40:00,275.51,275.51,275.09,275.12,21730.0,266.8434,266.8434,266.4366,266.4656,21730.0
2019-09-12 11:45:00,275.11,275.52,275.11,275.33,24715.0,266.4559,266.853,266.4559,266.669,24715.0
2019-09-12 11:50:00,275.33,275.61,275.24,275.58,26748.0,266.669,266.9402,266.5818,266.9112,26748.0
2019-09-12 11:55:00,275.56,275.56,275.26,275.4,15594.0,266.8918,266.8918,266.6012,266.7368,15594.0
2019-09-12 12:00:00,275.39,275.45,275.29,275.31,36167.0,266.7271,266.7852,266.6303,266.6496,36167.0
2019-09-12 12:05:00,275.31,275.32,274.67,274.75,21149.0,266.6496,266.6593,266.0298,266.1073,21149.0
2019-09-12 12:10:00,274.75,275.01,274.66,274.95,23973.0,266.1073,266.3591,266.0201,266.301,23973.0
2019-09-12 12:15:00,274.9,274.97,274.62,274.74,21327.0,266.2525,266.3203,265.9813,266.0976,21327.0
2019-09-12 12:20:00,274.72,275.21,274.69,274.72,23352.0,266.0782,266.5528,266.0491,266.0782,23352.0
2019-09-12 12:25:00,274.72,275.62,274.69,275.55,17467.0,266.0782,266.9499,266.0491,266.8821,17467.0
2019-09-12 12:30:00,275.59,275.84,275.5,275.51,55125.0,266.9208,267.163,266.8337,266.8434,55125.0
2019-09-12 12:35:00,275.5,275.54,275.3,275.3,18523.0,266.8337,266.8724,266.64,266.64,18523.0
2019-09-12 12:40:00,275.28,275.55,275.28,275.52,25348.0,266.6206,266.8821,266.6206,266.853,25348.0
2019-09-12 12:45:00,275.54,275.86,275.54,275.76,17757.0,266.8724,267.1823,266.8724,267.0855,17757.0
2019-09-12 12:50:00,275.78,275.92,275.74,275.91,13708.0,267.1049,267.2405,267.0661,267.2308,13708.0
2019-09-12 12:55:00,275.93,276.42,275.88,276.4,25256.0,267.2501,267.7247,267.2017,267.7054,25256.0
2019-09-12 13:00:00,276.39,276.85,276.27,276.36,35498.0,267.6957,268.1412,267.5794,267.6666,35498.0
2019-09-12 13:05:00,276.38,276.75,276.38,276.66,39118.0,267.686,268.0443,267.686,267.9572,39118.0
2019-09-12 13:10:00,276.61,276.66,276.43,276.47,15748.0,267.9087,267.9572,267.7344,267.7732,15748.0
2019-09-12 13:15:00,276.46,276.49,276.32,276.43,13254.0,267.7635,267.7925,267.6279,267.7344,13254.0
2019-09-12 13:20:00,276.44,276.56,276.44,276.56,11916.0,267.7441,267.8603,267.7441,267.8603,11916.0
2019-09-12 13:25:00,276.56,276.65,276.46,276.64,18635.0,267.8603,267.9475,267.7635,267.9378,18635.0
2019-09-12 13:30:00,276.7,276.76,276.59,276.7,15837.0,267.9959,268.054,267.8894,267.9959,15837.0
2019-09-12 13:35:00,276.68,276.8,276.65,276.68,20070.0,267.9765,268.0928,267.9475,267.9765,20070.0
2019-09-12 13:40:00,276.68,276.76,276.53,276.75,21762.0,267.9765,268.054,267.8313,268.0443,21762.0
2019-09-12 13:45:00,276.74,276.93,276.73,276.82,23246.0,268.0347,268.2187,268.025,268.1121,23246.0
2019-09-12 13:50:00,276.82,276.99,276.67,276.69,16766.0,268.1121,268.2768,267.9669,267.9862,16766.0
2019-09-12 13:55:00,276.69,276.73,276.6,276.64,14961.0,267.9862,268.025,267.8991,267.9378,14961.0
2019-09-12 14:00:00,276.64,276.67,276.22,276.22,20048.0,267.9378,267.9669,267.531,267.531,20048.0
2019-09-12 14:05:00,276.22,276.33,276.08,276.16,24819.0,267.531,267.6376,267.3954,267.4729,24819.0
2019-09-12 14:10:00,276.14,276.39,276.13,276.2,21965.0,267.4535,267.6957,267.4438,267.5116,21965.0
2019-09-12 14:15:00,276.22,276.54,276.19,276.48,22185.0,267.531,267.841,267.502,267.7828,22185.0
2019-09-12 14:20:00,276.46,276.46,276.23,276.35,16981.0,267.7635,267.7635,267.5407,267.6569,16981.0
2019-09-12 14:25:00,276.35,276.46,276.33,276.39,17018.0,267.6569,267.7635,267.6376,267.6957,17018.0
2019-09-12 14:30:00,276.36,276.7,276.15,276.7,21364.0,267.6666,267.9959,267.4632,267.9959,21364.0
2019-09-12 14:35:00,276.7,276.73,276.57,276.71,21219.0,267.9959,268.025,267.87,268.0056,21219.0
2019-09-12 14:40:00,276.7,277.11,276.7,277.11,48772.0,267.9959,268.393,267.9959,268.393,48772.0
2019-09-12 14:45:00,277.11,277.14,276.77,276.77,17002.0,268.393,268.4221,268.0637,268.0637,17002.0
2019-09-12 14:50:00,276.78,276.92,276.78,276.85,14425.0,268.0734,268.209,268.0734,268.1412,14425.0
2019-09-12 14:55:00,276.86,277.11,276.73,277.11,34043.0,268.1509,268.393,268.025,268.393,34043.0
2019-09-12 15:00:00,277.11,277.26,277.0,277.11,35546.0,268.393,268.5383,268.2865,268.393,35546.0
2019-09-12 15:05:00,277.15,277.3,277.06,277.2,29905.0,268.4318,268.577,268.3446,268.4802,29905.0
2019-09-12 15:10:00,277.18,277.42,277.17,277.3,31892.0,268.4608,268.6933,268.4511,268.577,31892.0
2019-09-12 15:15:00,277.29,277.35,277.11,277.11,25186.0,268.5674,268.6255,268.393,268.393,25186.0
2019-09-12 15:20:00,277.11,277.19,276.99,277.05,26346.0,268.393,268.4705,268.2768,268.3349,26346.0
2019-09-12 15:25:00,277.04,277.12,276.95,276.99,25236.0,268.3252,268.4027,268.2381,268.2768,25236.0
2019-09-12 15:30:00,277.0,277.13,276.89,276.9,30943.0,268.2865,268.4124,268.1799,268.1896,30943.0
2019-09-12 15:35:00,276.9,277.15,276.73,276.79,47855.0,268.1896,268.4318,268.025,268.0831,47855.0
2019-09-12 15:40:00,276.79,276.81,276.29,276.49,51687.0,268.0831,268.1025,267.5988,267.7925,51687.0
2019-09-12 15:45:00,276.49,276.69,276.35,276.45,46880.0,267.7925,267.9862,267.6569,267.7538,46880.0
2019-09-12 15:50:00,276.4,276.59,276.32,276.59,72511.0,267.7054,267.8894,267.6279,267.8894,72511.0
2019-09-12 15:55:00,276.55,276.6,276.08,276.45,151808.0,267.8506,267.8991,267.3954,267.7538,151808.0
2019-09-13 09:30:00,277.99,277.99,274.54,275.36,231138.0,269.2453,269.2453,265.9039,266.6981,231138.0
2019-09-13 09:35:00,275.35,275.86,273.04,273.24,102695.0,266.6884,267.1823,264.4511,264.6448,102695.0
2019-09-13 09:40:00,273.23,275.02,273.11,274.92,56418.0,264.6351,266.3688,264.5188,266.2719,56418.0
2019-09-13 09:45:00,275.01,275.49,274.47,275.12,49210.0,266.3591,266.824,265.8361,266.4656,49210.0
2019-09-13 09:50:00,275.13,275.44,274.44,274.94,43043.0,266.4753,266.7756,265.807,266.2913,43043.0
2019-09-13 09:55:00,274.96,275.38,274.47,275.21,51404.0,266.3107,266.7174,265.8361,266.5528,51404.0
2019-09-13 10:00:00,275.17,275.99,274.97,275.57,48749.0,266.514,267.3083,266.3203,266.9015,48749.0
2019-09-13 10:05:00,275.61,276.0,275.22,275.99,81209.0,266.9402,267.3179,266.5625,267.3083,81209.0
2019-09-13 10:10:00,276.0,276.3,275.59,275.98,31284.0,267.3179,267.6085,266.9208,267.2986,31284.0
2019-09-13 10:15:00,276.04,276.75,275.87,276.75,29492.0,267.3567,268.0443,267.192,268.0443,29492.0
2019-09-13 10:20:00,276.77,277.45,276.53,276.78,44209.0,268.0637,268.7223,267.8313,268.0734,44209.0
2019-09-13 10:25:00,276.9,277.15,276.39,276.77,42365.0,268.1896,268.4318,267.6957,268.0637,42365.0
2019-09-13 10:30:00,276.85,276.9,276.08,276.18,49594.0,268.1412,268.1896,267.3954,267.4923,49594.0
2019-09-13 10:35:00,276.17,277.1,276.16,277.1,32362.0,267.4826,268.3833,267.4729,268.3833,32362.0
2019-09-13 10:40:00,277.05,277.05,276.54,276.58,33548.0,268.3349,268.3349,267.841,267.8797,33548.0
2019-09-13 10:45:00,276.6,277.04,276.53,276.87,21823.0,267.8991,268.3252,267.8313,268.1606,21823.0
2019-09-13 10:50:00,276.87,277.02,276.6,276.84,29764.0,268.1606,268.3059,267.8991,268.1315,29764.0
2019-09-13 10:55:00,276.84,277.04,276.55,276.86,27853.0,268.1315,268.3252,267.8506,268.1509,27853.0
2019-09-13 11:00:00,276.88,277.39,276.87,277.3,42806.0,268.1703,268.6642,268.1606,268.577,42806.0
2019-09-13 11:05:00,277.25,277.89,277.13,277.55,36506.0,268.5286,269.1485,268.4124,268.8192,36506.0
2019-09-13 11:10:00,277.5,277.95,277.45,277.88,32767.0,268.7708,269.2066,268.7223,269.1388,32767.0
2019-09-13 11:15:00,277.87,277.98,277.43,277.76,48934.0,269.1291,269.2357,268.703,269.0226,48934.0
2019-09-13 11:20:00,277.69,277.95,277.64,277.76,28792.0,268.9548,269.2066,268.9063,269.0226,28792.0
2019-09-13 11:25:00,277.75,277.84,276.96,277.2,48506.0,269.0129,269.1001,268.2477,268.4802,48506.0
2019-09-13 11:30:00,277.22,277.35,276.96,277.11,26277.0,268.4996,268.6255,268.2477,268.393,26277.0
2019-09-13 11:35:00,277.14,277.19,276.96,277.08,23649.0,268.4221,268.4705,268.2477,268.364,23649.0
2019-09-13 11:40:00,277.05,277.32,276.94,277.27,29547.0,268.3349,268.5964,268.2284,268.548,29547.0
2019-09-13 11:45:00,277.26,277.68,277.23,277.67,20807.0,268.5383,268.9451,268.5092,268.9354,20807.0
2019-09-13 11:50:00,277.67,277.89,277.35,277.36,31781.0,268.9354,269.1485,268.6255,268.6352,31781.0
2019-09-13 11:55:00,277.37,277.76,277.36,277.58,28232.0,268.6448,269.0226,268.6352,268.8482,28232.0
2019-09-13 12:00:00,277.55,277.95,277.52,277.94,24325.0,268.8192,269.2066,268.7901,269.1969,24325.0
2019-09-13 12:05:00,277.92,278.1,277.9,277.94,24500.0,269.1775,269.3519,269.1582,269.1969,24500.0
2019-09-13 12:10:00,277.96,278.03,277.75,277.79,16897.0,269.2163,269.2841,269.0129,269.0516,16897.0
2019-09-13 12:15:00,277.83,278.1,277.77,278.07,20942.0,269.0904,269.3519,269.0323,269.3228,20942.0
2019-09-13 12:20:00,278.05,278.15,277.86,277.93,34235.0,269.3035,269.4003,269.1194,269.1872,34235.0
2019-09-13 12:25:00,277.92,278.09,277.8,277.87,25829.0,269.1775,269.3422,269.0613,269.1291,25829.0
2019-09-13 12:30:00,277.83,277.87,277.52,277.6,25165.0,269.0904,269.1291,268.7901,268.8676,25165.0
2019-09-13 12:35:00,277.62,277.75,277.38,277.46,33738.0,268.887,269.0129,268.6545,268.732,33738.0
2019-09-13 12:40:00,277.42,277.48,277.1,277.25,19576.0,268.6933,268.7514,268.3833,268.5286,19576.0
2019-09-13 12:45:00,277.24,277.24,276.93,276.98,48552.0,268.5189,268.5189,268.2187,268.2671,48552.0
2019-09-13 12:50:00,276.98,277.23,276.92,277.05,49397.0,268.2671,268.5092,268.209,268.3349,49397.0
2019-09-13 12:55:00,277.01,277.18,276.96,277.0,50729.0,268.2962,268.4608,268.2477,268.2865,50729.0
2019-09-13 13:00:00,276.99,277.19,276.94,277.0,27024.0,268.2768,268.4705,268.2284,268.2865,27024.0
2019-09-13 13:05:00,276.99,277.32,276.96,277.27,22067.0,268.2768,268.5964,268.2477,268.548,22067.0
2019-09-13 13:10:00,277.25,277.41,277.2,277.2,14824.0,268.5286,268.6836,268.4802,268.4802,14824.0
2019-09-13 13:15:00,277.2,277.46,277.15,277.38,15961.0,268.4802,268.732,268.4318,268.6545,15961.0
2019-09-13 13:20:00,277.36,277.42,277.25,277.3,17350.0,268.6352,268.6933,268.5286,268.577,17350.0
2019-09-13 13:25:00,277.26,277.38,277.18,277.19,21364.0,268.5383,268.6545,268.4608,268.4705,21364.0
2019-09-13 13:30:00,277.19,277.19,277.04,277.06,16026.0,268.4705,268.4705,268.3252,268.3446,16026.0
2019-09-13 13:35:00,277.06,277.22,277.01,277.16,15096.0,268.3446,268.4996,268.2962,268.4414,15096.0
2019-09-13 13:40:00,277.13,277.15,276.94,277.0,17437.0,268.4124,268.4318,268.2284,268.2865,17437.0
2019-09-13 13:45:00,276.96,277.24,276.95,277.17,21635.0,268.2477,268.5189,268.2381,268.4511,21635.0
2019-09-13 13:50:00,277.15,277.32,277.08,277.32,10707.0,268.4318,268.5964,268.364,268.5964,10707.0
2019-09-13 13:55:00,277.24,277.24,277.03,277.08,12496.0,268.5189,268.5189,268.3155,268.364,12496.0
2019-09-13 14:00:00,277.05,277.23,277.02,277.09,12312.0,268.3349,268.5092,268.3059,268.3737,12312.0
2019-09-13 14:05:00,277.07,277.21,277.02,277.19,10324.0,268.3543,268.4899,268.3059,268.4705,10324.0
2019-09-13 14:10:00,277.15,277.15,277.0,277.01,17199.0,268.4318,268.4318,268.2865,268.2962,17199.0
2019-09-13 14:15:00,277.0,277.09,276.94,277.0,34908.0,268.2865,268.3737,268.2284,268.2865,34908.0
2019-09-13 14:20:00,277.0,277.18,276.97,277.1,17618.0,268.2865,268.4608,268.2574,268.3833,17618.0
2019-09-13 14:25:00,277.1,277.1,276.99,277.08,24321.0,268.3833,268.3833,268.2768,268.364,24321.0
2019-09-13 14:30:00,277.05,277.3,277.03,277.13,38182.0,268.3349,268.577,268.3155,268.4124,38182.0
2019-09-13 14:35:00,277.11,277.16,276.99,277.02,23255.0,268.393,268.4414,268.2768,268.3059,23255.0
2019-09-13 14:40:00,277.0,277.15,276.99,277.04,23356.0,268.2865,268.4318,268.2768,268.3252,23356.0
2019-09-13 14:45:00,277.0,277.11,276.94,276.99,24328.0,268.2865,268.393,268.2284,268.2768,24328.0
2019-09-13 14:50:00,276.97,277.19,276.88,277.06,25236.0,268.2574,268.4705,268.1703,268.3446,25236.0
2019-09-13 14:55:00,277.03,277.34,277.02,277.2,23143.0,268.3155,268.6158,268.3059,268.4802,23143.0
2019-09-13 15:00:00,277.18,277.18,276.78,276.85,18483.0,268.4608,268.4608,268.0734,268.1412,18483.0
2019-09-13 15:05:00,276.81,276.87,276.61,276.7,25623.0,268.1025,268.1606,267.9087,267.9959,25623.0
2019-09-13 15:10:00,276.7,276.73,276.39,276.39,19073.0,267.9959,268.025,267.6957,267.6957,19073.0
2019-09-13 15:15:00,276.36,276.41,276.23,276.34,25197.0,267.6666,267.715,267.5407,267.6472,25197.0
2019-09-13 15:20:00,276.32,276.52,276.25,276.48,24138.0,267.6279,267.8216,267.5601,267.7828,24138.0
2019-09-13 15:25:00,276.46,276.63,276.42,276.56,25118.0,267.7635,267.9281,267.7247,267.8603,25118.0
2019-09-13 15:30:00,276.55,276.61,276.3,276.45,27391.0,267.8506,267.9087,267.6085,267.7538,27391.0
2019-09-13 15:35:00,276.47,276.56,276.4,276.42,30057.0,267.7732,267.8603,267.7054,267.7247,30057.0
2019-09-13 15:40:00,276.42,276.54,276.35,276.46,41847.0,267.7247,267.841,267.6569,267.7635,41847.0
2019-09-13 15:45:00,276.45,276.77,276.42,276.77,40385.0,267.7538,268.0637,267.7247,268.0637,40385.0
2019-09-13 15:50:00,276.75,277.0,276.6,276.92,82061.0,268.0443,268.2865,267.8991,268.209,82061.0
2019-09-13 15:55:00,276.89,277.06,276.32,276.34,121499.0,268.1799,268.3446,267.6279,267.6472,121499.0
2019-09-16 09:30:00,273.99,274.38,272.97,273.68,131378.0,265.3712,265.7489,264.3833,265.0709,131378.0
2019-09-16 09:35:00,273.69,275.25,273.66,274.01,48962.0,265.0806,266.5915,265.0515,265.3905,48962.0
2019-09-16 09:40:00,274.11,275.0,274.11,274.25,28597.0,265.4874,266.3494,265.4874,265.623,28597.0
2019-09-16 09:45:00,274.24,274.55,273.58,273.89,49449.0,265.6133,265.9136,264.9741,265.2743,49449.0
2019-09-16 09:50:00,273.95,274.44,273.67,274.07,28409.0,265.3324,265.807,265.0612,265.4486,28409.0
2019-09-16 09:55:00,274.18,274.57,274.06,274.34,18065.0,265.5552,265.9329,265.439,265.7102,18065.0
2019-09-16 10:00:00,274.52,274.52,274.05,274.28,27167.0,265.8845,265.8845,265.4293,265.652,27167.0
2019-09-16 10:05:00,274.36,275.6,274.35,275.6,24747.0,265.7295,266.9305,265.7198,266.9305,24747.0
2019-09-16 10:10:00,275.67,275.76,274.85,274.94,17880.0,266.9983,267.0855,266.2041,266.2913,17880.0
2019-09-16 10:15:00,274.91,275.16,274.63,274.76,17282.0,266.2622,266.5044,265.991,266.1169,17282.0
2019-09-16 10:20:00,274.76,274.77,274.32,274.4,14610.0,266.1169,266.1266,265.6908,265.7683,14610.0
2019-09-16 10:25:00,274.39,274.47,273.8,273.8,12656.0,265.7586,265.8361,265.1871,265.1871,12656.0
2019-09-16 10:30:00,273.74,273.89,273.6,273.88,28856.0,265.129,265.2743,264.9934,265.2646,28856.0
2019-09-16 10:35:00,273.8,274.15,273.66,274.09,15003.0,265.1871,265.5261,265.0515,265.468,15003.0
2019-09-16 10:40:00,274.1,274.18,273.6,273.69,18197.0,265.4777,265.5552,264.9934,265.0806,18197.0
2019-09-16 10:45:00,273.73,273.94,273.66,273.74,14161.0,265.1193,265.3227,265.0515,265.129,14161.0
2019-09-16 10:50:00,273.78,274.0,273.37,273.38,13098.0,265.1678,265.3809,264.7707,264.7804,13098.0
2019-09-16 10:55:00,273.46,273.87,273.37,273.57,15126.0,264.8578,265.2549,264.7707,264.9644,15126.0
2019-09-16 11:00:00,273.57,273.66,273.11,273.23,21042.0,264.9644,265.0515,264.5188,264.6351,21042.0
2019-09-16 11:05:00,273.23,273.93,273.13,273.93,14001.0,264.6351,265.3131,264.5382,265.3131,14001.0
2019-09-16 11:10:00,273.94,274.08,273.83,273.92,27112.0,265.3227,265.4583,265.2162,265.3034,27112.0
2019-09-16 11:15:00,273.99,274.04,273.38,273.46,16056.0,265.3712,265.4196,264.7804,264.8578,16056.0
2019-09-16 11:20:00,273.38,273.61,273.38,273.56,14641.0,264.7804,265.0031,264.7804,264.9547,14641.0
2019-09-16 11:25:00,273.58,273.94,273.58,273.78,18682.0,264.9741,265.3227,264.9741,265.1678,18682.0
2019-09-16 11:30:00,273.78,273.87,273.43,273.45,12800.0,265.1678,265.2549,264.8288,264.8482,12800.0
2019-09-16 11:35:00,273.39,273.56,273.18,273.21,15810.0,264.79,264.9547,264.5866,264.6157,15810.0
2019-09-16 11:40:00,273.21,273.28,272.92,273.16,27008.0,264.6157,264.6835,264.3348,264.5673,27008.0
2019-09-16 11:45:00,273.17,273.24,273.0,273.1,11798.0,264.577,264.6448,264.4123,264.5092,11798.0
2019-09-16 11:50:00,273.0,273.26,272.93,273.19,12060.0,264.4123,264.6641,264.3445,264.5963,12060.0
2019-09-16 11:55:00,273.19,273.2,272.71,272.73,20575.0,264.5963,264.606,264.1314,264.1508,20575.0
2019-09-16 12:00:00,272.74,272.97,272.71,272.89,14383.0,264.1605,264.3833,264.1314,264.3058,14383.0
2019-09-16 12:05:00,272.9,273.32,272.82,273.32,16589.0,264.3155,264.7222,264.238,264.7222,16589.0
2019-09-16 12:10:00,273.31,273.47,273.17,273.18,13830.0,264.7126,264.8675,264.577,264.5866,13830.0
2019-09-16 12:15:00,273.16,273.16,272.79,273.01,20913.0,264.5673,264.5673,264.2089,264.422,20913.0
2019-09-16 12:20:00,273.06,273.31,272.94,273.24,23854.0,264.4704,264.7126,264.3542,264.6448,23854.0
2019-09-16 12:25:00,273.25,273.35,272.99,273.32,20621.0,264.6544,264.7513,264.4026,264.7222,20621.0
2019-09-16 12:30:00,273.32,273.66,273.32,273.58,13948.0,264.7222,265.0515,264.7222,264.9741,13948.0
2019-09-16 12:35:00,273.56,273.56,273.35,273.38,12982.0,264.9547,264.9547,264.7513,264.7804,12982.0
2019-09-16 12:40:00,273.43,273.55,273.2,273.33,12405.0,264.8288,264.945,264.606,264.7319,12405.0
2019-09-16 12:45:00,273.31,273.41,273.18,273.4,15579.0,264.7126,264.8094,264.5866,264.7997,15579.0
2019-09-16 12:50:00,273.38,273.45,273.23,273.39,12257.0,264.7804,264.8482,264.6351,264.79,12257.0
2019-09-16 12:55:00,273.41,273.45,273.27,273.33,11022.0,264.8094,264.8482,264.6738,264.7319,11022.0
2019-09-16 13:00:00,273.31,273.47,273.21,273.47,11450.0,264.7126,264.8675,264.6157,264.8675,11450.0
2019-09-16 13:05:00,273.52,273.75,273.48,273.75,5250.0,264.916,265.1387,264.8772,265.1387,5250.0
2019-09-16 13:10:00,273.69,273.71,273.53,273.69,8938.0,265.0806,265.1,264.9256,265.0806,8938.0
2019-09-16 13:15:00,273.67,273.8,273.66,273.74,7605.0,265.0612,265.1871,265.0515,265.129,7605.0
2019-09-16 13:20:00,273.74,273.76,273.66,273.74,7227.0,265.129,265.1484,265.0515,265.129,7227.0
2019-09-16 13:25:00,273.74,273.93,273.54,273.57,14544.0,265.129,265.3131,264.9353,264.9644,14544.0
2019-09-16 13:30:00,273.6,273.69,273.39,273.51,15684.0,264.9934,265.0806,264.79,264.9063,15684.0
2019-09-16 13:35:00,273.53,273.7,273.43,273.7,8413.0,264.9256,265.0903,264.8288,265.0903,8413.0
2019-09-16 13:40:00,273.78,273.8,273.48,273.48,8290.0,265.1678,265.1871,264.8772,264.8772,8290.0
2019-09-16 13:45:00,273.5,273.53,273.36,273.49,9395.0,264.8966,264.9256,264.761,264.8869,9395.0
2019-09-16 13:50:00,273.48,273.84,273.38,273.78,10489.0,264.8772,265.2259,264.7804,265.1678,10489.0
2019-09-16 13:55:00,273.74,273.8,273.67,273.76,7662.0,265.129,265.1871,265.0612,265.1484,7662.0
2019-09-16 14:00:00,273.76,273.9,273.63,273.67,9372.0,265.1484,265.284,265.0225,265.0612,9372.0
2019-09-16 14:05:00,273.73,273.81,273.62,273.73,9456.0,265.1193,265.1968,265.0128,265.1193,9456.0
2019-09-16 14:10:00,273.67,273.8,273.58,273.68,11777.0,265.0612,265.1871,264.9741,265.0709,11777.0
2019-09-16 14:15:00,273.69,273.69,273.53,273.68,11674.0,265.0806,265.0806,264.9256,265.0709,11674.0
2019-09-16 14:20:00,273.7,273.77,273.38,273.39,10712.0,265.0903,265.1581,264.7804,264.79,10712.0
2019-09-16 14:25:00,273.38,273.54,273.32,273.53,14489.0,264.7804,264.9353,264.7222,264.9256,14489.0
2019-09-16 14:30:00,273.51,273.51,273.27,273.29,23161.0,264.9063,264.9063,264.6738,264.6932,23161.0
2019-09-16 14:35:00,273.33,273.33,273.1,273.15,9280.0,264.7319,264.7319,264.5092,264.5576,9280.0
2019-09-16 14:40:00,273.1,273.2,272.96,273.12,19705.0,264.5092,264.606,264.3736,264.5285,19705.0
2019-09-16 14:45:00,273.08,273.14,273.02,273.06,14548.0,264.4898,264.5479,264.4317,264.4704,14548.0
2019-09-16 14:50:00,273.07,273.15,273.0,273.05,9130.0,264.4801,264.5576,264.4123,264.4607,9130.0
2019-09-16 14:55:00,273.04,273.12,273.0,273.05,9518.0,264.4511,264.5285,264.4123,264.4607,9518.0
2019-09-16 15:00:00,273.05,273.43,273.01,273.39,16040.0,264.4607,264.8288,264.422,264.79,16040.0
2019-09-16 15:05:00,273.4,273.4,273.01,273.05,17816.0,264.7997,264.7997,264.422,264.4607,17816.0
2019-09-16 15:10:00,273.07,273.54,273.01,273.42,28170.0,264.4801,264.9353,264.422,264.8191,28170.0
2019-09-16 15:15:00,273.42,273.47,273.26,273.33,16104.0,264.8191,264.8675,264.6641,264.7319,16104.0
2019-09-16 15:20:00,273.31,273.32,273.11,273.22,17776.0,264.7126,264.7222,264.5188,264.6254,17776.0
2019-09-16 15:25:00,273.21,273.33,273.05,273.3,24063.0,264.6157,264.7319,264.4607,264.7029,24063.0
2019-09-16 15:30:00,273.27,273.44,273.1,273.36,23961.0,264.6738,264.8385,264.5092,264.761,23961.0
2019-09-16 15:35:00,273.36,273.52,273.28,273.44,29864.0,264.761,264.916,264.6835,264.8385,29864.0
2019-09-16 15:40:00,273.45,273.62,273.4,273.55,19794.0,264.8482,265.0128,264.7997,264.945,19794.0
2019-09-16 15:45:00,273.54,273.66,273.39,273.5,30689.0,264.9353,265.0515,264.79,264.8966,30689.0
2019-09-16 15:50:00,273.5,273.89,273.44,273.83,47844.0,264.8966,265.2743,264.8385,265.2162,47844.0
2019-09-16 15:55:00,273.86,274.26,273.72,274.06,108338.0,265.2453,265.6327,265.1097,265.439,108338.0
2019-09-17 09:30:00,274.49,277.71,274.49,276.2,109214.0,265.8554,268.9741,265.8554,267.5116,109214.0
2019-09-17 09:35:00,276.72,277.0,275.2,275.91,61303.0,268.0153,268.2865,266.5431,267.2308,61303.0
2019-09-17 09:40:00,275.91,276.47,275.52,275.83,44688.0,267.2308,267.7732,266.853,267.1533,44688.0
2019-09-17 09:45:00,275.94,277.25,275.79,277.06,41008.0,267.2598,268.5286,267.1145,268.3446,41008.0
2019-09-17 09:50:00,276.97,278.08,276.97,278.0,62570.0,268.2574,269.3325,268.2574,269.255,62570.0
2019-09-17 09:55:00,278.08,278.63,277.75,278.41,73276.0,269.3325,269.8652,269.0129,269.6521,73276.0
2019-09-17 10:00:00,278.36,278.53,277.25,277.71,26821.0,269.6037,269.7684,268.5286,268.9741,26821.0
2019-09-17 10:05:00,277.65,277.82,277.28,277.76,40668.0,268.916,269.0807,268.5577,269.0226,40668.0
2019-09-17 10:10:00,277.8,278.02,277.18,277.33,45733.0,269.0613,269.2744,268.4608,268.6061,45733.0
2019-09-17 10:15:00,277.24,277.69,277.02,277.37,36717.0,268.5189,268.9548,268.3059,268.6448,36717.0
2019-09-17 10:20:00,277.38,277.56,276.71,276.71,31392.0,268.6545,268.8289,268.0056,268.0056,31392.0
2019-09-17 10:25:00,276.88,277.04,276.76,276.8,37001.0,268.1703,268.3252,268.054,268.0928,37001.0
2019-09-17 10:30:00,276.8,276.88,276.1,276.62,42005.0,268.0928,268.1703,267.4148,267.9184,42005.0
2019-09-17 10:35:00,276.62,276.62,276.04,276.24,37149.0,267.9184,267.9184,267.3567,267.5504,37149.0
2019-09-17 10:40:00,276.24,276.85,276.24,276.84,12346.0,267.5504,268.1412,267.5504,268.1315,12346.0
2019-09-17 10:45:00,276.85,276.85,276.01,276.37,13397.0,268.1412,268.1412,267.3276,267.6763,13397.0
2019-09-17 10:50:00,276.3,276.59,276.25,276.53,9081.0,267.6085,267.8894,267.5601,267.8313,9081.0
2019-09-17 10:55:00,276.54,276.85,276.38,276.39,9747.0,267.841,268.1412,267.686,267.6957,9747.0
2019-09-17 11:00:00,276.38,276.57,276.16,276.47,23483.0,267.686,267.87,267.4729,267.7732,23483.0
2019-09-17 11:05:00,276.47,276.55,276.21,276.31,30092.0,267.7732,267.8506,267.5213,267.6182,30092.0
2019-09-17 11:10:00,276.33,276.69,276.27,276.69,12903.0,267.6376,267.9862,267.5794,267.9862,12903.0
2019-09-17 11:15:00,276.69,276.74,276.1,276.69,19701.0,267.9862,268.0347,267.4148,267.9862,19701.0
2019-09-17 11:20:00,276.67,276.92,276.46,276.77,23352.0,267.9669,268.209,267.7635,268.0637,23352.0
2019-09-17 11:25:00,276.77,276.77,276.48,276.65,12853.0,268.0637,268.0637,267.7828,267.9475,12853.0
2019-09-17 11:30:00,276.6,276.68,276.23,276.44,13001.0,267.8991,267.9765,267.5407,267.7441,13001.0
2019-09-17 11:35:00,276.5,276.85,276.42,276.47,27965.0,267.8022,268.1412,267.7247,267.7732,27965.0
2019-09-17 11:40:00,276.46,276.46,275.46,275.52,27918.0,267.7635,267.7635,266.7949,266.853,27918.0
2019-09-17 11:45:00,275.53,276.12,275.52,275.83,11576.0,266.8627,267.4342,266.853,267.1533,11576.0
2019-09-17 11:50:00,275.86,276.09,275.85,276.03,6300.0,267.1823,267.4051,267.1727,267.347,6300.0
2019-09-17 11:55:00,276.0,276.05,275.64,275.64,11500.0,267.3179,267.3664,266.9693,266.9693,11500.0
2019-09-17 12:00:00,275.64,275.72,275.41,275.64,9931.0,266.9693,267.0467,266.7465,266.9693,9931.0
2019-09-17 12:05:00,275.66,275.9,275.48,275.54,14520.0,266.9886,267.2211,266.8143,266.8724,14520.0
2019-09-17 12:10:00,275.46,275.83,275.46,275.51,6076.0,266.7949,267.1533,266.7949,266.8434,6076.0
2019-09-17 12:15:00,275.56,275.72,275.48,275.72,6929.0,266.8918,267.0467,266.8143,267.0467,6929.0
2019-09-17 12:20:00,275.69,275.98,275.65,275.72,13702.0,267.0177,267.2986,266.9789,267.0467,13702.0
2019-09-17 12:25:00,275.69,275.69,275.2,275.26,23511.0,267.0177,267.0177,266.5431,266.6012,23511.0
2019-09-17 12:30:00,275.18,275.31,275.12,275.31,8245.0,266.5237,266.6496,266.4656,266.6496,8245.0
2019-09-17 12:35:00,275.32,275.41,275.23,275.28,5801.0,266.6593,266.7465,266.5722,266.6206,5801.0
2019-09-17 12:40:00,275.3,275.61,275.24,275.5,9681.0,266.64,266.9402,266.5818,266.8337,9681.0
2019-09-17 12:45:00,275.47,275.54,275.28,275.29,9227.0,266.8046,266.8724,266.6206,266.6303,9227.0
2019-09-17 12:50:00,275.25,275.37,274.94,275.0,19375.0,266.5915,266.7078,266.2913,266.3494,19375.0
2019-09-17 12:55:00,275.0,275.17,274.87,275.1,10006.0,266.3494,266.514,266.2235,266.4462,10006.0
2019-09-17 13:00:00,275.12,275.19,275.05,275.08,22208.0,266.4656,266.5334,266.3978,266.4269,22208.0
2019-09-17 13:05:00,275.11,275.16,274.85,274.85,14794.0,266.4559,266.5044,266.2041,266.2041,14794.0
2019-09-17 13:10:00,274.85,274.93,274.64,274.64,10077.0,266.2041,266.2816,266.0007,266.0007,10077.0
2019-09-17 13:15:00,274.64,274.79,274.57,274.74,13695.0,266.0007,266.146,265.9329,266.0976,13695.0
2019-09-17 13:20:00,274.76,274.85,274.6,274.77,23530.0,266.1169,266.2041,265.962,266.1266,23530.0
2019-09-17 13:25:00,274.73,274.77,274.38,274.38,18274.0,266.0879,266.1266,265.7489,265.7489,18274.0
2019-09-17 13:30:00,274.35,274.36,273.95,274.14,57902.0,265.7198,265.7295,265.3324,265.5164,57902.0
2019-09-17 13:35:00,274.1,274.25,274.05,274.23,12644.0,265.4777,265.623,265.4293,265.6036,12644.0
2019-09-17 13:40:00,274.24,274.58,274.24,274.33,25988.0,265.6133,265.9426,265.6133,265.7005,25988.0
2019-09-17 13:45:00,274.35,274.82,274.35,274.71,13255.0,265.7198,266.1751,265.7198,266.0685,13255.0
2019-09-17 13:50:00,274.7,274.87,274.65,274.72,10943.0,266.0588,266.2235,266.0104,266.0782,10943.0
2019-09-17 13:55:00,274.73,275.15,274.7,274.8,29390.0,266.0879,266.4947,266.0588,266.1557,29390.0
2019-09-17 14:00:00,274.87,275.29,274.81,275.22,14820.0,266.2235,266.6303,266.1654,266.5625,14820.0
2019-09-17 14:05:00,275.25,275.25,274.93,275.13,17008.0,266.5915,266.5915,266.2816,266.4753,17008.0
2019-09-17 14:10:00,275.11,275.19,274.81,274.85,20371.0,266.4559,266.5334,266.1654,266.2041,20371.0
2019-09-17 14:15:00,274.87,275.16,274.87,275.13,17836.0,266.2235,266.5044,266.2235,266.4753,17836.0
2019-09-17 14:20:00,275.16,275.23,275.12,275.14,6320.0,266.5044,266.5722,266.4656,266.485,6320.0
2019-09-17 14:25:00,275.21,275.37,275.21,275.37,9588.0,266.5528,266.7078,266.5528,266.7078,9588.0
2019-09-17 14:30:00,275.39,275.48,275.24,275.34,13027.0,266.7271,266.8143,266.5818,266.6787,13027.0
2019-09-17 14:35:00,275.35,275.35,275.17,275.22,8783.0,266.6884,266.6884,266.514,266.5625,8783.0
2019-09-17 14:40:00,275.18,275.3,275.05,275.17,14444.0,266.5237,266.64,266.3978,266.514,14444.0
2019-09-17 14:45:00,275.18,275.24,275.04,275.22,8187.0,266.5237,266.5818,266.3881,266.5625,8187.0
2019-09-17 14:50:00,275.27,275.4,275.21,275.36,13160.0,266.6109,266.7368,266.5528,266.6981,13160.0
2019-09-17 14:55:00,275.4,275.67,275.4,275.67,24623.0,266.7368,266.9983,266.7368,266.9983,24623.0
2019-09-17 15:00:00,275.67,275.84,275.62,275.62,11800.0,266.9983,267.163,266.9499,266.9499,11800.0
2019-09-17 15:05:00,275.6,275.77,275.57,275.61,11651.0,266.9305,267.0952,266.9015,266.9402,11651.0
2019-09-17 15:10:00,275.66,275.67,275.4,275.41,7995.0,266.9886,266.9983,266.7368,266.7465,7995.0
2019-09-17 15:15:00,275.36,275.38,275.16,275.16,17507.0,266.6981,266.7174,266.5044,266.5044,17507.0
2019-09-17 15:20:00,275.13,275.46,275.05,275.45,27458.0,266.4753,266.7949,266.3978,266.7852,27458.0
2019-09-17 15:25:00,275.54,275.75,275.53,275.7,10025.0,266.8724,267.0758,266.8627,267.0274,10025.0
2019-09-17 15:30:00,275.68,275.91,275.67,275.77,13556.0,267.008,267.2308,266.9983,267.0952,13556.0
2019-09-17 15:35:00,275.75,276.11,275.75,276.04,18399.0,267.0758,267.4245,267.0758,267.3567,18399.0
2019-09-17 15:40:00,276.03,276.26,276.0,276.19,37345.0,267.347,267.5698,267.3179,267.502,37345.0
2019-09-17 15:45:00,276.21,276.75,276.21,276.72,36704.0,267.5213,268.0443,267.5213,268.0153,36704.0
2019-09-17 15:50:00,276.75,276.75,276.33,276.4,50999.0,268.0443,268.0443,267.6376,267.7054,50999.0
2019-09-17 15:55:00,276.38,276.46,276.16,276.25,135723.0,267.686,267.7635,267.4729,267.5601,135723.0
2019-09-18 09:30:00,276.77,276.85,275.37,276.08,58409.0,268.0637,268.1412,266.7078,267.3954,58409.0
2019-09-18 09:35:00,275.98,275.98,275.14,275.25,26276.0,267.2986,267.2986,266.485,266.5915,26276.0
2019-09-18 09:40:00,275.1,275.37,274.73,274.74,34225.0,266.4462,266.7078,266.0879,266.0976,34225.0
2019-09-18 09:45:00,274.66,274.77,273.74,274.23,33384.0,266.0201,266.1266,265.129,265.6036,33384.0
2019-09-18 09:50:00,274.31,274.68,273.8,274.47,39427.0,265.6811,266.0395,265.1871,265.8361,39427.0
2019-09-18 09:55:00,274.46,274.92,274.31,274.55,18426.0,265.8264,266.2719,265.6811,265.9136,18426.0
2019-09-18 10:00:00,274.53,275.06,274.46,275.0,21314.0,265.8942,266.4075,265.8264,266.3494,21314.0
2019-09-18 10:05:00,275.05,275.1,274.61,274.99,16497.0,266.3978,266.4462,265.9717,266.3397,16497.0
2019-09-18 10:10:00,274.96,275.16,274.88,274.97,13885.0,266.3107,266.5044,266.2332,266.3203,13885.0
2019-09-18 10:15:00,274.93,275.43,274.8,275.08,19467.0,266.2816,266.7659,266.1557,266.4269,19467.0
2019-09-18 10:20:00,275.15,275.33,275.02,275.07,15773.0,266.4947,266.669,266.3688,266.4172,15773.0
2019-09-18 10:25:00,275.07,275.12,274.91,275.02,19808.0,266.4172,266.4656,266.2622,266.3688,19808.0
2019-09-18 10:30:00,275.06,275.07,274.62,274.75,8401.0,266.4075,266.4172,265.9813,266.1073,8401.0
2019-09-18 10:35:00,274.81,274.97,274.53,274.54,30544.0,266.1654,266.3203,265.8942,265.9039,30544.0
2019-09-18 10:40:00,274.56,274.77,274.48,274.5,25075.0,265.9232,266.1266,265.8458,265.8651,25075.0
2019-09-18 10:45:00,274.54,274.78,274.54,274.71,14966.0,265.9039,266.1363,265.9039,266.0685,14966.0
2019-09-18 10:50:00,274.65,274.76,274.54,274.76,10872.0,266.0104,266.1169,265.9039,266.1169,10872.0
2019-09-18 10:55:00,274.77,275.05,274.77,274.98,15359.0,266.1266,266.3978,266.1266,266.33,15359.0
2019-09-18 11:00:00,274.97,275.04,274.74,274.75,10361.0,266.3203,266.3881,266.0976,266.1073,10361.0
2019-09-18 11:05:00,274.68,274.8,274.58,274.74,15492.0,266.0395,266.1557,265.9426,266.0976,15492.0
2019-09-18 11:10:00,274.68,274.81,274.68,274.7,9816.0,266.0395,266.1654,266.0395,266.0588,9816.0
2019-09-18 11:15:00,274.68,274.73,274.47,274.65,7587.0,266.0395,266.0879,265.8361,266.0104,7587.0
2019-09-18 11:20:00,274.67,274.71,274.54,274.56,9743.0,266.0298,266.0685,265.9039,265.9232,9743.0
2019-09-18 11:25:00,274.56,274.65,274.48,274.52,6769.0,265.9232,266.0104,265.8458,265.8845,6769.0
2019-09-18 11:30:00,274.52,274.57,274.38,274.45,5587.0,265.8845,265.9329,265.7489,265.8167,5587.0
2019-09-18 11:35:00,274.41,274.44,274.04,274.13,13390.0,265.778,265.807,265.4196,265.5068,13390.0
2019-09-18 11:40:00,274.18,274.35,274.13,274.21,16424.0,265.5552,265.7198,265.5068,265.5842,16424.0
2019-09-18 11:45:00,274.25,274.35,274.1,274.13,22166.0,265.623,265.7198,265.4777,265.5068,22166.0
2019-09-18 11:50:00,274.12,274.3,274.1,274.13,12849.0,265.4971,265.6714,265.4777,265.5068,12849.0
2019-09-18 11:55:00,274.12,274.34,274.12,274.31,28390.0,265.4971,265.7102,265.4971,265.6811,28390.0
2019-09-18 12:00:00,274.35,274.59,274.3,274.34,14349.0,265.7198,265.9523,265.6714,265.7102,14349.0
2019-09-18 12:05:00,274.32,274.43,274.31,274.31,11569.0,265.6908,265.7973,265.6811,265.6811,11569.0
2019-09-18 12:10:00,274.34,274.34,274.18,274.27,7934.0,265.7102,265.7102,265.5552,265.6424,7934.0
2019-09-18 12:15:00,274.25,274.25,274.03,274.03,11227.0,265.623,265.623,265.4099,265.4099,11227.0
2019-09-18 12:20:00,274.02,274.24,273.94,274.24,13838.0,265.4002,265.6133,265.3227,265.6133,13838.0
2019-09-18 12:25:00,274.19,274.23,273.89,273.97,7054.0,265.5649,265.6036,265.2743,265.3518,7054.0
2019-09-18 12:30:00,274.0,274.27,273.96,274.22,14859.0,265.3809,265.6424,265.3421,265.5939,14859.0
2019-09-18 12:35:00,274.19,274.23,273.95,273.95,13171.0,265.5649,265.6036,265.3324,265.3324,13171.0
2019-09-18 12:40:00,273.94,274.0,273.87,274.0,10821.0,265.3227,265.3809,265.2549,265.3809,10821.0
2019-09-18 12:45:00,273.96,274.0,273.75,273.75,10808.0,265.3421,265.3809,265.1387,265.1387,10808.0
2019-09-18 12:50:00,273.77,273.8,273.7,273.74,15265.0,265.1581,265.1871,265.0903,265.129,15265.0
2019-09-18 12:55:00,273.74,273.75,273.41,273.42,26552.0,265.129,265.1387,264.8094,264.8191,26552.0
2019-09-18 13:00:00,273.42,273.52,273.33,273.43,13847.0,264.8191,264.916,264.7319,264.8288,13847.0
2019-09-18 13:05:00,273.43,273.43,273.09,273.12,16304.0,264.8288,264.8288,264.4995,264.5285,16304.0
2019-09-18 13:10:00,273.12,273.14,272.89,273.13,30627.0,264.5285,264.5479,264.3058,264.5382,30627.0
2019-09-18 13:15:00,273.13,273.24,273.01,273.01,13602.0,264.5382,264.6448,264.422,264.422,13602.0
2019-09-18 13:20:00,273.01,273.1,272.9,273.0,15512.0,264.422,264.5092,264.3155,264.4123,15512.0
2019-09-18 13:25:00,273.0,273.01,272.81,272.93,19286.0,264.4123,264.422,264.2283,264.3445,19286.0
2019-09-18 13:30:00,272.91,273.06,272.79,273.02,15238.0,264.3251,264.4704,264.2089,264.4317,15238.0
2019-09-18 13:35:00,273.01,273.37,272.78,273.37,17718.0,264.422,264.7707,264.1992,264.7707,17718.0
2019-09-18 13:40:00,273.39,273.43,273.2,273.34,29487.0,264.79,264.8288,264.606,264.7416,29487.0
2019-09-18 13:45:00,273.34,273.47,273.25,273.46,38582.0,264.7416,264.8675,264.6544,264.8578,38582.0
2019-09-18 13:50:00,273.49,273.9,273.49,273.84,20070.0,264.8869,265.284,264.8869,265.2259,20070.0
2019-09-18 13:55:00,273.84,274.34,273.8,274.0,42067.0,265.2259,265.7102,265.1871,265.3809,42067.0
2019-09-18 14:00:00,274.0,274.38,272.81,273.28,53466.0,265.3809,265.7489,264.2283,264.6835,53466.0
2019-09-18 14:05:00,273.43,274.15,273.27,273.42,36680.0,264.8288,265.5261,264.6738,264.8191,36680.0
2019-09-18 14:10:00,273.43,273.51,271.75,271.91,42826.0,264.8288,264.9063,263.2016,263.3566,42826.0
2019-09-18 14:15:00,271.82,272.32,271.69,271.73,33575.0,263.2694,263.7537,263.1435,263.1823,33575.0
2019-09-18 14:20:00,271.76,271.82,271.21,271.32,48244.0,263.2113,263.2694,262.6786,262.7852,48244.0
2019-09-18 14:25:00,271.31,271.58,271.14,271.53,25860.0,262.7755,263.037,262.6108,262.9885,25860.0
2019-09-18 14:30:00,271.59,271.86,271.19,271.86,19196.0,263.0467,263.3082,262.6592,263.3082,19196.0
2019-09-18 14:35:00,271.78,271.89,271.22,271.22,32731.0,263.2307,263.3372,262.6883,262.6883,32731.0
2019-09-18 14:40:00,271.3,271.66,271.14,271.51,42183.0,262.7658,263.1145,262.6108,262.9692,42183.0
2019-09-18 14:45:00,271.48,271.48,270.44,270.92,54984.0,262.9401,262.9401,261.9328,262.3977,54984.0
2019-09-18 14:50:00,270.85,272.17,270.73,272.07,28087.0,262.3299,263.6084,262.2137,263.5116,28087.0
2019-09-18 14:55:00,272.11,272.27,271.84,271.97,14305.0,263.5503,263.7053,263.2888,263.4147,14305.0
2019-09-18 15:00:00,272.0,272.0,271.5,271.63,27984.0,263.4438,263.4438,262.9595,263.0854,27984.0
2019-09-18 15:05:00,271.61,272.35,271.55,272.29,31617.0,263.066,263.7828,263.0079,263.7246,31617.0
2019-09-18 15:10:00,272.3,272.81,272.29,272.52,43359.0,263.7343,264.2283,263.7246,263.9474,43359.0
2019-09-18 15:15:00,272.54,272.87,272.48,272.79,30103.0,263.9668,264.2864,263.9087,264.2089,30103.0
2019-09-18 15:20:00,272.81,273.19,272.72,272.89,28277.0,264.2283,264.5963,264.1411,264.3058,28277.0
2019-09-18 15:25:00,272.89,273.29,272.84,273.26,34196.0,264.3058,264.6932,264.2573,264.6641,34196.0
2019-09-18 15:30:00,273.23,274.15,273.22,274.15,39262.0,264.6351,265.5261,264.6254,265.5261,39262.0
2019-09-18 15:35:00,274.11,274.45,274.06,274.31,39185.0,265.4874,265.8167,265.439,265.6811,39185.0
2019-09-18 15:40:00,274.28,274.79,274.23,274.77,52654.0,265.652,266.146,265.6036,266.1266,52654.0
2019-09-18 15:45:00,274.77,274.94,274.45,274.88,43898.0,266.1266,266.2913,265.8167,266.2332,43898.0
2019-09-18 15:50:00,274.91,274.93,274.44,274.64,36805.0,266.2622,266.2816,265.807,266.0007,36805.0
2019-09-18 15:55:00,274.67,275.21,274.53,275.09,123715.0,266.0298,266.5528,265.8942,266.4366,123715.0
2019-09-19 09:30:00,275.96,276.2,274.85,275.53,101408.0,267.2792,267.5116,266.2041,266.8627,101408.0
2019-09-19 09:35:00,275.72,276.45,275.49,276.1,45915.0,267.0467,267.7538,266.824,267.4148,45915.0
2019-09-19 09:40:00,276.08,276.38,275.59,276.19,22040.0,267.3954,267.686,266.9208,267.502,22040.0
2019-09-19 09:45:00,276.23,276.64,276.07,276.46,28325.0,267.5407,267.9378,267.3857,267.7635,28325.0
2019-09-19 09:50:00,276.45,276.75,276.34,276.57,23469.0,267.7538,268.0443,267.6472,267.87,23469.0
2019-09-19 09:55:00,276.6,276.78,276.38,276.38,21458.0,267.8991,268.0734,267.686,267.686,21458.0
2019-09-19 10:00:00,276.31,276.76,276.19,276.6,25120.0,267.6182,268.054,267.502,267.8991,25120.0
2019-09-19 10:05:00,276.68,276.9,276.41,276.5,28482.0,267.9765,268.1896,267.715,267.8022,28482.0
2019-09-19 10:10:00,276.46,276.62,276.29,276.48,20069.0,267.7635,267.9184,267.5988,267.7828,20069.0
2019-09-19 10:15:00,276.5,276.69,276.44,276.55,31269.0,267.8022,267.9862,267.7441,267.8506,31269.0
2019-09-19 10:20:00,276.59,276.74,276.58,276.7,22442.0,267.8894,268.0347,267.8797,267.9959,22442.0
2019-09-19 10:25:00,276.72,276.99,276.58,276.99,20762.0,268.0153,268.2768,267.8797,268.2768,20762.0
2019-09-19 10:30:00,276.99,277.7,276.97,277.64,34305.0,268.2768,268.9645,268.2574,268.9063,34305.0
2019-09-19 10:35:00,277.69,277.98,277.53,277.61,23416.0,268.9548,269.2357,268.7998,268.8773,23416.0
2019-09-19 10:40:00,277.67,277.89,277.65,277.65,11751.0,268.9354,269.1485,268.916,268.916,11751.0
2019-09-19 10:45:00,277.62,277.62,277.32,277.4,16313.0,268.887,268.887,268.5964,268.6739,16313.0
2019-09-19 10:50:00,277.49,277.95,277.49,277.95,23105.0,268.7611,269.2066,268.7611,269.2066,23105.0
2019-09-19 10:55:00,277.92,278.15,277.88,277.88,60416.0,269.1775,269.4003,269.1388,269.1388,60416.0
2019-09-19 11:00:00,277.74,277.82,277.37,277.44,38398.0,269.0032,269.0807,268.6448,268.7126,38398.0
2019-09-19 11:05:00,277.47,277.5,277.14,277.37,29503.0,268.7417,268.7708,268.4221,268.6448,29503.0
2019-09-19 11:10:00,277.37,277.67,277.25,277.66,19994.0,268.6448,268.9354,268.5286,268.9257,19994.0
2019-09-19 11:15:00,277.63,277.69,277.27,277.52,20955.0,268.8967,268.9548,268.548,268.7901,20955.0
2019-09-19 11:20:00,277.56,277.56,277.28,277.45,9547.0,268.8289,268.8289,268.5577,268.7223,9547.0
2019-09-19 11:25:00,277.44,277.44,277.07,277.07,11985.0,268.7126,268.7126,268.3543,268.3543,11985.0
2019-09-19 11:30:00,277.02,277.06,276.84,276.9,17738.0,268.3059,268.3446,268.1315,268.1896,17738.0
2019-09-19 11:35:00,276.89,277.1,276.88,277.03,8178.0,268.1799,268.3833,268.1703,268.3155,8178.0
2019-09-19 11:40:00,277.06,277.28,276.86,276.87,11359.0,268.3446,268.5577,268.1509,268.1606,11359.0
2019-09-19 11:45:00,276.85,277.0,276.8,276.96,8420.0,268.1412,268.2865,268.0928,268.2477,8420.0
2019-09-19 11:50:00,276.93,276.93,276.55,276.61,9614.0,268.2187,268.2187,267.8506,267.9087,9614.0
2019-09-19 11:55:00,276.64,276.8,276.59,276.77,9707.0,267.9378,268.0928,267.8894,268.0637,9707.0
2019-09-19 12:00:00,276.79,277.1,276.79,277.07,9451.0,268.0831,268.3833,268.0831,268.3543,9451.0
2019-09-19 12:05:00,277.13,277.35,277.13,277.33,16514.0,268.4124,268.6255,268.4124,268.6061,16514.0
2019-09-19 12:10:00,277.35,277.54,277.34,277.36,14705.0,268.6255,268.8095,268.6158,268.6352,14705.0
2019-09-19 12:15:00,277.34,277.36,277.23,277.29,14074.0,268.6158,268.6352,268.5092,268.5674,14074.0
2019-09-19 12:20:00,277.31,277.35,277.11,277.12,19909.0,268.5867,268.6255,268.393,268.4027,19909.0
2019-09-19 12:25:00,277.17,277.29,276.35,276.36,29487.0,268.4511,268.5674,267.6569,267.6666,29487.0
2019-09-19 12:30:00,276.36,276.66,276.27,276.66,7715.0,267.6666,267.9572,267.5794,267.9572,7715.0
2019-09-19 12:35:00,276.66,276.85,276.42,276.85,8920.0,267.9572,268.1412,267.7247,268.1412,8920.0
2019-09-19 12:40:00,276.81,276.91,276.67,276.87,8385.0,268.1025,268.1993,267.9669,268.1606,8385.0
2019-09-19 12:45:00,276.86,276.94,276.8,276.8,3826.0,268.1509,268.2284,268.0928,268.0928,3826.0
2019-09-19 12:50:00,276.73,276.74,276.64,276.69,8197.0,268.025,268.0347,267.9378,267.9862,8197.0
2019-09-19 12:55:00,276.73,276.96,276.63,276.67,7133.0,268.025,268.2477,267.9281,267.9669,7133.0
2019-09-19 13:00:00,276.65,276.78,276.5,276.53,13519.0,267.9475,268.0734,267.8022,267.8313,13519.0
2019-09-19 13:05:00,276.6,276.72,276.39,276.47,4339.0,267.8991,268.0153,267.6957,267.7732,4339.0
2019-09-19 13:10:00,276.38,276.6,276.32,276.45,13093.0,267.686,267.8991,267.6279,267.7538,13093.0
2019-09-19 13:15:00,276.51,276.75,276.41,276.69,15391.0,267.8119,268.0443,267.715,267.9862,15391.0
2019-09-19 13:20:00,276.66,276.73,276.46,276.61,10305.0,267.9572,268.025,267.7635,267.9087,10305.0
2019-09-19 13:25:00,276.57,276.7,276.45,276.45,10492.0,267.87,267.9959,267.7538,267.7538,10492.0
2019-09-19 13:30:00,276.45,276.5,276.01,276.21,29886.0,267.7538,267.8022,267.3276,267.5213,29886.0
2019-09-19 13:35:00,276.22,276.28,275.95,276.0,19715.0,267.531,267.5891,267.2695,267.3179,19715.0
2019-09-19 13:40:00,276.05,276.05,275.73,276.05,20333.0,267.3664,267.3664,267.0564,267.3664,20333.0
2019-09-19 13:45:00,276.07,276.61,276.06,276.57,13562.0,267.3857,267.9087,267.3761,267.87,13562.0
2019-09-19 13:50:00,276.51,276.54,276.35,276.46,10166.0,267.8119,267.841,267.6569,267.7635,10166.0
2019-09-19 13:55:00,276.46,276.47,276.28,276.28,18235.0,267.7635,267.7732,267.5891,267.5891,18235.0
2019-09-19 14:00:00,276.31,276.42,276.14,276.22,22908.0,267.6182,267.7247,267.4535,267.531,22908.0
2019-09-19 14:05:00,276.22,276.37,276.19,276.33,14845.0,267.531,267.6763,267.502,267.6376,14845.0
2019-09-19 14:10:00,276.31,276.61,276.3,276.53,10076.0,267.6182,267.9087,267.6085,267.8313,10076.0
2019-09-19 14:15:00,276.51,276.81,276.46,276.77,28210.0,267.8119,268.1025,267.7635,268.0637,28210.0
2019-09-19 14:20:00,276.78,276.81,276.6,276.72,16161.0,268.0734,268.1025,267.8991,268.0153,16161.0
2019-09-19 14:25:00,276.76,276.79,276.68,276.73,9876.0,268.054,268.0831,267.9765,268.025,9876.0
2019-09-19 14:30:00,276.71,276.74,276.43,276.52,13772.0,268.0056,268.0347,267.7344,267.8216,13772.0
2019-09-19 14:35:00,276.51,276.58,276.33,276.54,15645.0,267.8119,267.8797,267.6376,267.841,15645.0
2019-09-19 14:40:00,276.57,276.78,276.52,276.65,15222.0,267.87,268.0734,267.8216,267.9475,15222.0
2019-09-19 14:45:00,276.63,276.64,276.43,276.61,14519.0,267.9281,267.9378,267.7344,267.9087,14519.0
2019-09-19 14:50:00,276.61,276.79,276.6,276.69,12100.0,267.9087,268.0831,267.8991,267.9862,12100.0
2019-09-19 14:55:00,276.7,276.82,276.5,276.6,15680.0,267.9959,268.1121,267.8022,267.8991,15680.0
2019-09-19 15:00:00,276.61,276.78,276.52,276.66,17212.0,267.9087,268.0734,267.8216,267.9572,17212.0
2019-09-19 15:05:00,276.68,276.7,276.52,276.65,8819.0,267.9765,267.9959,267.8216,267.9475,8819.0
2019-09-19 15:10:00,276.62,276.66,276.44,276.5,12951.0,267.9184,267.9572,267.7441,267.8022,12951.0
2019-09-19 15:15:00,276.45,276.5,276.35,276.45,14445.0,267.7538,267.8022,267.6569,267.7538,14445.0
2019-09-19 15:20:00,276.45,276.58,276.44,276.54,14203.0,267.7538,267.8797,267.7441,267.841,14203.0
2019-09-19 15:25:00,276.48,276.54,276.38,276.42,13179.0,267.7828,267.841,267.686,267.7247,13179.0
2019-09-19 15:30:00,276.39,276.48,275.95,275.95,28980.0,267.6957,267.7828,267.2695,267.2695,28980.0
2019-09-19 15:35:00,275.95,276.03,275.71,276.02,27771.0,267.2695,267.347,267.0371,267.3373,27771.0
2019-09-19 15:40:00,276.0,276.11,275.92,276.02,20094.0,267.3179,267.4245,267.2405,267.3373,20094.0
2019-09-19 15:45:00,276.01,276.04,275.59,275.65,29085.0,267.3276,267.3567,266.9208,266.9789,29085.0
2019-09-19 15:50:00,275.65,275.65,275.16,275.27,63058.0,266.9789,266.9789,266.5044,266.6109,63058.0
2019-09-19 15:55:00,275.39,276.26,275.37,275.72,154747.0,266.7271,267.5698,266.7078,267.0467,154747.0
2019-09-20 09:30:00,277.79,277.84,276.32,277.06,844615.0,269.0516,269.1001,267.6279,268.3446,844615.0
2019-09-20 09:35:00,277.13,277.98,277.13,277.83,38750.0,268.4124,269.2357,268.4124,269.0904,38750.0
2019-09-20 09:40:00,277.81,277.86,277.31,277.68,21202.0,269.071,269.1194,268.5867,268.9451,21202.0
2019-09-20 09:45:00,277.68,278.5,277.6,278.38,94114.0,268.9451,269.7393,268.8676,269.6231,94114.0
2019-09-20 09:50:00,278.41,278.59,278.23,278.27,37805.0,269.6521,269.8265,269.4778,269.5165,37805.0
2019-09-20 09:55:00,278.26,278.4,277.5,277.5,30345.0,269.5068,269.6424,268.7708,268.7708,30345.0
2019-09-20 10:00:00,277.58,277.84,277.28,277.43,35166.0,268.8482,269.1001,268.5577,268.703,35166.0
2019-09-20 10:05:00,277.45,277.45,276.63,276.8,20784.0,268.7223,268.7223,267.9281,268.0928,20784.0
2019-09-20 10:10:00,276.8,277.19,276.52,276.65,24502.0,268.0928,268.4705,267.8216,267.9475,24502.0
2019-09-20 10:15:00,276.59,277.43,276.5,277.25,23478.0,267.8894,268.703,267.8022,268.5286,23478.0
2019-09-20 10:20:00,277.28,277.28,276.89,277.19,11288.0,268.5577,268.5577,268.1799,268.4705,11288.0
2019-09-20 10:25:00,277.24,277.26,276.86,276.87,14841.0,268.5189,268.5383,268.1509,268.1606,14841.0
2019-09-20 10:30:00,276.97,277.07,276.66,276.74,9976.0,268.2574,268.3543,267.9572,268.0347,9976.0
2019-09-20 10:35:00,276.76,276.78,276.27,276.49,13180.0,268.054,268.0734,267.5794,267.7925,13180.0
2019-09-20 10:40:00,276.46,276.46,275.92,275.95,18645.0,267.7635,267.7635,267.2405,267.2695,18645.0
2019-09-20 10:45:00,275.93,276.44,275.93,276.22,18220.0,267.2501,267.7441,267.2501,267.531,18220.0
2019-09-20 10:50:00,276.22,276.26,275.78,275.98,13103.0,267.531,267.5698,267.1049,267.2986,13103.0
2019-09-20 10:55:00,275.89,276.01,275.61,275.99,15346.0,267.2114,267.3276,266.9402,267.3083,15346.0
2019-09-20 11:00:00,275.9,275.97,275.64,275.77,20299.0,267.2211,267.2889,266.9693,267.0952,20299.0
2019-09-20 11:05:00,275.79,276.01,275.72,276.01,11328.0,267.1145,267.3276,267.0467,267.3276,11328.0
2019-09-20 11:10:00,275.97,276.05,275.85,276.05,11372.0,267.2889,267.3664,267.1727,267.3664,11372.0
2019-09-20 11:15:00,276.03,276.33,275.82,275.85,10105.0,267.347,267.6376,267.1436,267.1727,10105.0
2019-09-20 11:20:00,275.89,275.94,275.53,275.54,9439.0,267.2114,267.2598,266.8627,266.8724,9439.0
2019-09-20 11:25:00,275.51,275.59,274.9,275.18,28843.0,266.8434,266.9208,266.2525,266.5237,28843.0
2019-09-20 11:30:00,275.16,275.3,275.06,275.22,9064.0,266.5044,266.64,266.4075,266.5625,9064.0
2019-09-20 11:35:00,275.2,275.22,274.37,274.49,29635.0,266.5431,266.5625,265.7392,265.8554,29635.0
2019-09-20 11:40:00,274.53,274.58,274.01,274.42,21893.0,265.8942,265.9426,265.3905,265.7876,21893.0
2019-09-20 11:45:00,274.4,274.8,274.32,274.71,10435.0,265.7683,266.1557,265.6908,266.0685,10435.0
2019-09-20 11:50:00,274.76,274.89,274.63,274.72,10398.0,266.1169,266.2429,265.991,266.0782,10398.0
2019-09-20 11:55:00,274.73,274.85,274.66,274.71,9878.0,266.0879,266.2041,266.0201,266.0685,9878.0
2019-09-20 12:00:00,274.73,274.8,274.59,274.7,10387.0,266.0879,266.1557,265.9523,266.0588,10387.0
2019-09-20 12:05:00,274.72,274.92,274.64,274.87,11052.0,266.0782,266.2719,266.0007,266.2235,11052.0
2019-09-20 12:10:00,274.84,275.1,274.84,274.97,8033.0,266.1944,266.4462,266.1944,266.3203,8033.0
2019-09-20 12:15:00,275.0,275.1,274.91,274.99,8900.0,266.3494,266.4462,266.2622,266.3397,8900.0
2019-09-20 12:20:00,274.99,275.07,274.57,274.64,18159.0,266.3397,266.4172,265.9329,266.0007,18159.0
2019-09-20 12:25:00,274.68,274.85,274.55,274.85,5712.0,266.0395,266.2041,265.9136,266.2041,5712.0
2019-09-20 12:30:00,274.81,274.89,274.42,274.52,9048.0,266.1654,266.2429,265.7876,265.8845,9048.0
2019-09-20 12:35:00,274.42,274.54,274.18,274.21,8726.0,265.7876,265.9039,265.5552,265.5842,8726.0
2019-09-20 12:40:00,274.2,274.2,273.83,274.05,5403.0,265.5746,265.5746,265.2162,265.4293,5403.0
2019-09-20 12:45:00,274.1,274.21,273.98,274.18,4916.0,265.4777,265.5842,265.3615,265.5552,4916.0
2019-09-20 12:50:00,274.19,274.28,274.11,274.23,14128.0,265.5649,265.652,265.4874,265.6036,14128.0
2019-09-20 12:55:00,274.23,274.38,274.17,274.28,5369.0,265.6036,265.7489,265.5455,265.652,5369.0
2019-09-20 13:00:00,274.28,274.39,274.22,274.25,8194.0,265.652,265.7586,265.5939,265.623,8194.0
2019-09-20 13:05:00,274.25,274.28,274.14,274.19,3012.0,265.623,265.652,265.5164,265.5649,3012.0
2019-09-20 13:10:00,274.1,274.33,272.12,272.13,53776.0,265.4777,265.7005,263.56,263.5697,53776.0
2019-09-20 13:15:00,272.2,272.49,270.91,272.38,114965.0,263.6375,263.9184,262.3881,263.8118,114965.0
2019-09-20 13:20:00,272.44,272.49,271.56,272.13,45534.0,263.8699,263.9184,263.0176,263.5697,45534.0
2019-09-20 13:25:00,272.1,272.53,271.93,272.33,25127.0,263.5406,263.9571,263.376,263.7634,25127.0
2019-09-20 13:30:00,272.43,272.45,271.92,272.12,19523.0,263.8602,263.8796,263.3663,263.56,19523.0
2019-09-20 13:35:00,272.09,272.51,271.96,272.09,50390.0,263.5309,263.9377,263.405,263.5309,50390.0
2019-09-20 13:40:00,272.1,272.35,271.93,272.14,17070.0,263.5406,263.7828,263.376,263.5794,17070.0
2019-09-20 13:45:00,272.13,272.15,271.1,271.17,27805.0,263.5697,263.589,262.5721,262.6399,27805.0
2019-09-20 13:50:00,271.14,271.34,271.07,271.08,21503.0,262.6108,262.8045,262.543,262.5527,21503.0
2019-09-20 13:55:00,271.13,272.68,271.07,272.68,41493.0,262.6011,264.1024,262.543,264.1024,41493.0
2019-09-20 14:00:00,272.72,273.49,272.69,273.01,40066.0,264.1411,264.8869,264.1121,264.422,40066.0
2019-09-20 14:05:00,273.08,273.12,272.32,272.73,20585.0,264.4898,264.5285,263.7537,264.1508,20585.0
2019-09-20 14:10:00,272.76,272.76,272.38,272.38,15201.0,264.1799,264.1799,263.8118,263.8118,15201.0
2019-09-20 14:15:00,272.47,272.87,272.46,272.68,14416.0,263.899,264.2864,263.8893,264.1024,14416.0
2019-09-20 14:20:00,272.62,273.0,272.44,272.94,16531.0,264.0443,264.4123,263.8699,264.3542,16531.0
2019-09-20 14:25:00,272.97,273.18,272.82,273.12,16190.0,264.3833,264.5866,264.238,264.5285,16190.0
2019-09-20 14:30:00,273.08,273.24,272.93,272.94,24767.0,264.4898,264.6448,264.3445,264.3542,24767.0
2019-09-20 14:35:00,272.93,273.21,272.77,272.79,26565.0,264.3445,264.6157,264.1895,264.2089,26565.0
2019-09-20 14:40:00,272.77,273.03,272.66,272.7,18985.0,264.1895,264.4414,264.083,264.1217,18985.0
2019-09-20 14:45:00,272.69,272.76,272.56,272.56,13856.0,264.1121,264.1799,263.9861,263.9861,13856.0
2019-09-20 14:50:00,272.57,272.61,272.27,272.36,19147.0,263.9958,264.0346,263.7053,263.7924,19147.0
2019-09-20 14:55:00,272.43,272.73,272.38,272.46,49324.0,263.8602,264.1508,263.8118,263.8893,49324.0
2019-09-20 15:00:00,272.47,272.56,272.19,272.42,18855.0,263.899,263.9861,263.6278,263.8506,18855.0
2019-09-20 15:05:00,272.41,272.48,272.07,272.07,12234.0,263.8409,263.9087,263.5116,263.5116,12234.0
2019-09-20 15:10:00,272.07,272.44,272.01,272.35,14486.0,263.5116,263.8699,263.4535,263.7828,14486.0
2019-09-20 15:15:00,272.43,272.69,272.31,272.66,26985.0,263.8602,264.1121,263.744,264.083,26985.0
2019-09-20 15:20:00,272.69,273.01,272.69,273.0,39012.0,264.1121,264.422,264.1121,264.4123,39012.0
2019-09-20 15:25:00,273.06,273.43,273.0,273.41,38181.0,264.4704,264.8288,264.4123,264.8094,38181.0
2019-09-20 15:30:00,273.38,273.43,273.11,273.3,50205.0,264.7804,264.8288,264.5188,264.7029,50205.0
2019-09-20 15:35:00,273.33,273.59,273.27,273.59,61754.0,264.7319,264.9837,264.6738,264.9837,61754.0
2019-09-20 15:40:00,273.56,274.13,273.49,273.98,81136.0,264.9547,265.5068,264.8869,265.3615,81136.0
2019-09-20 15:45:00,273.98,274.09,272.83,272.89,87014.0,265.3615,265.468,264.2477,264.3058,87014.0
2019-09-20 15:50:00,272.9,272.95,272.24,272.4,134656.0,264.3155,264.3639,263.6762,263.8312,134656.0
2019-09-20 15:55:00,272.49,272.69,270.93,271.23,482136.0,263.9184,264.1121,262.4074,262.698,482136.0
2019-09-23 09:30:00,270.3,272.0,270.0,271.63,135725.0,261.7972,263.4438,261.5067,263.0854,135725.0
2019-09-23 09:35:00,271.74,272.34,271.41,272.18,52551.0,263.1919,263.7731,262.8723,263.6181,52551.0
2019-09-23 09:40:00,272.07,272.12,271.31,272.04,28470.0,263.5116,263.56,262.7755,263.4825,28470.0
2019-09-23 09:45:00,272.09,272.17,271.37,271.72,21303.0,263.5309,263.6084,262.8336,263.1726,21303.0
2019-09-23 09:50:00,271.86,272.29,271.83,271.96,25445.0,263.3082,263.7246,263.2791,263.405,25445.0
2019-09-23 09:55:00,272.01,272.09,271.18,271.18,20349.0,263.4535,263.5309,262.6496,262.6496,20349.0
2019-09-23 10:00:00,271.2,271.47,271.0,271.0,28427.0,262.6689,262.9304,262.4752,262.4752,28427.0
2019-09-23 10:05:00,271.0,271.58,270.89,271.49,38761.0,262.4752,263.037,262.3687,262.9498,38761.0
2019-09-23 10:10:00,271.48,271.48,271.01,271.48,24586.0,262.9401,262.9401,262.4849,262.9401,24586.0
2019-09-23 10:15:00,271.41,271.94,271.39,271.83,18055.0,262.8723,263.3857,262.853,263.2791,18055.0
2019-09-23 10:20:00,271.88,272.59,271.84,272.42,25392.0,263.3275,264.0152,263.2888,263.8506,25392.0
2019-09-23 10:25:00,272.39,272.83,272.36,272.62,11112.0,263.8215,264.2477,263.7924,264.0443,11112.0
2019-09-23 10:30:00,272.65,272.71,272.27,272.33,11301.0,264.0733,264.1314,263.7053,263.7634,11301.0
2019-09-23 10:35:00,272.32,272.55,272.18,272.23,14502.0,263.7537,263.9765,263.6181,263.6665,14502.0
2019-09-23 10:40:00,272.17,272.28,271.96,271.96,11295.0,263.6084,263.715,263.405,263.405,11295.0
2019-09-23 10:45:00,271.97,272.16,271.67,272.16,8206.0,263.4147,263.5987,263.1241,263.5987,8206.0
2019-09-23 10:50:00,272.12,272.23,271.2,271.2,8466.0,263.56,263.6665,262.6689,262.6689,8466.0
2019-09-23 10:55:00,271.24,271.84,271.23,271.71,22567.0,262.7077,263.2888,262.698,263.1629,22567.0
2019-09-23 11:00:00,271.75,272.3,271.68,272.14,18033.0,263.2016,263.7343,263.1338,263.5794,18033.0
2019-09-23 11:05:00,272.21,272.21,271.77,271.86,8043.0,263.6472,263.6472,263.221,263.3082,8043.0
2019-09-23 11:10:00,271.8,271.85,271.59,271.59,22032.0,263.2501,263.2985,263.0467,263.0467,22032.0
2019-09-23 11:15:00,271.69,272.07,271.69,271.86,10651.0,263.1435,263.5116,263.1435,263.3082,10651.0
2019-09-23 11:20:00,271.81,271.99,271.75,271.96,9052.0,263.2597,263.4341,263.2016,263.405,9052.0
2019-09-23 11:25:00,271.96,272.2,271.82,272.04,10641.0,263.405,263.6375,263.2694,263.4825,10641.0
2019-09-23 11:30:00,272.14,272.5,272.11,272.42,9006.0,263.5794,263.928,263.5503,263.8506,9006.0
2019-09-23 11:35:00,272.39,272.55,272.25,272.31,10604.0,263.8215,263.9765,263.6859,263.744,10604.0
2019-09-23 11:40:00,272.37,272.38,272.11,272.24,10418.0,263.8021,263.8118,263.5503,263.6762,10418.0
2019-09-23 11:45:00,272.26,272.27,271.95,272.12,8998.0,263.6956,263.7053,263.3953,263.56,8998.0
2019-09-23 11:50:00,272.2,272.29,272.13,272.24,11558.0,263.6375,263.7246,263.5697,263.6762,11558.0
2019-09-23 11:55:00,272.23,272.25,272.05,272.05,8156.0,263.6665,263.6859,263.4922,263.4922,8156.0
2019-09-23 12:00:00,272.1,272.44,272.09,272.41,10460.0,263.5406,263.8699,263.5309,263.8409,10460.0
2019-09-23 12:05:00,272.42,272.75,272.37,272.68,10747.0,263.8506,264.1702,263.8021,264.1024,10747.0
2019-09-23 12:10:00,272.65,272.73,272.54,272.6,16947.0,264.0733,264.1508,263.9668,264.0249,16947.0
2019-09-23 12:15:00,272.62,272.62,272.37,272.44,11501.0,264.0443,264.0443,263.8021,263.8699,11501.0
2019-09-23 12:20:00,272.49,272.52,272.1,272.21,11145.0,263.9184,263.9474,263.5406,263.6472,11145.0
2019-09-23 12:25:00,272.11,272.43,272.07,272.16,12776.0,263.5503,263.8602,263.5116,263.5987,12776.0
2019-09-23 12:30:00,272.13,272.3,272.05,272.15,13889.0,263.5697,263.7343,263.4922,263.589,13889.0
2019-09-23 12:35:00,272.13,272.18,271.93,271.94,10682.0,263.5697,263.6181,263.376,263.3857,10682.0
2019-09-23 12:40:00,271.93,272.34,271.93,272.18,12509.0,263.376,263.7731,263.376,263.6181,12509.0
2019-09-23 12:45:00,272.23,272.23,271.98,272.02,6232.0,263.6665,263.6665,263.4244,263.4631,6232.0
2019-09-23 12:50:00,272.09,272.2,272.0,272.06,6944.0,263.5309,263.6375,263.4438,263.5019,6944.0
2019-09-23 12:55:00,272.06,272.14,271.79,271.9,10502.0,263.5019,263.5794,263.2404,263.3469,10502.0
2019-09-23 13:00:00,271.93,272.04,271.88,271.96,14954.0,263.376,263.4825,263.3275,263.405,14954.0
2019-09-23 13:05:00,271.88,272.14,271.84,272.14,9171.0,263.3275,263.5794,263.2888,263.5794,9171.0
2019-09-23 13:10:00,272.17,272.37,272.07,272.2,26812.0,263.6084,263.8021,263.5116,263.6375,26812.0
2019-09-23 13:15:00,272.2,272.39,272.19,272.31,12322.0,263.6375,263.8215,263.6278,263.744,12322.0
2019-09-23 13:20:00,272.3,272.42,272.19,272.42,7919.0,263.7343,263.8506,263.6278,263.8506,7919.0
2019-09-23 13:25:00,272.43,272.69,272.37,272.57,16501.0,263.8602,264.1121,263.8021,263.9958,16501.0
2019-09-23 13:30:00,272.58,272.68,272.51,272.59,9058.0,264.0055,264.1024,263.9377,264.0152,9058.0
2019-09-23 13:35:00,272.51,272.6,272.45,272.52,3607.0,263.9377,264.0249,263.8796,263.9474,3607.0
2019-09-23 13:40:00,272.51,272.7,272.49,272.7,6964.0,263.9377,264.1217,263.9184,264.1217,6964.0
2019-09-23 13:45:00,272.7,272.7,272.56,272.61,7793.0,264.1217,264.1217,263.9861,264.0346,7793.0
2019-09-23 13:50:00,272.57,272.62,272.48,272.51,8658.0,263.9958,264.0443,263.9087,263.9377,8658.0
2019-09-23 13:55:00,272.51,272.76,272.49,272.61,8859.0,263.9377,264.1799,263.9184,264.0346,8859.0
2019-09-23 14:00:00,272.62,272.68,272.54,272.61,6497.0,264.0443,264.1024,263.9668,264.0346,6497.0
2019-09-23 14:05:00,272.69,272.9,272.67,272.67,12621.0,264.1121,264.3155,264.0927,264.0927,12621.0
2019-09-23 14:10:00,272.64,272.76,272.62,272.74,7767.0,264.0636,264.1799,264.0443,264.1605,7767.0
2019-09-23 14:15:00,272.74,272.79,272.55,272.64,11346.0,264.1605,264.2089,263.9765,264.0636,11346.0
2019-09-23 14:20:00,272.62,272.66,272.47,272.53,9691.0,264.0443,264.083,263.899,263.9571,9691.0
2019-09-23 14:25:00,272.62,272.63,272.3,272.3,8572.0,264.0443,264.0539,263.7343,263.7343,8572.0
2019-09-23 14:30:00,272.32,272.35,272.16,272.24,8080.0,263.7537,263.7828,263.5987,263.6762,8080.0
2019-09-23 14:35:00,272.23,272.27,272.09,272.09,6127.0,263.6665,263.7053,263.5309,263.5309,6127.0
2019-09-23 14:40:00,272.09,272.31,272.02,272.27,10438.0,263.5309,263.744,263.4631,263.7053,10438.0
2019-09-23 14:45:00,272.23,272.41,272.23,272.35,6365.0,263.6665,263.8409,263.6665,263.7828,6365.0
2019-09-23 14:50:00,272.32,272.5,272.27,272.43,6534.0,263.7537,263.928,263.7053,263.8602,6534.0
2019-09-23 14:55:00,272.44,272.5,272.37,272.44,6323.0,263.8699,263.928,263.8021,263.8699,6323.0
2019-09-23 15:00:00,272.44,272.71,272.44,272.67,8645.0,263.8699,264.1314,263.8699,264.0927,8645.0
2019-09-23 15:05:00,272.7,273.07,272.65,272.91,27783.0,264.1217,264.4801,264.0733,264.3251,27783.0
2019-09-23 15:10:00,272.98,273.22,272.91,273.05,37105.0,264.3929,264.6254,264.3251,264.4607,37105.0
2019-09-23 15:15:00,273.03,273.3,273.01,273.29,18144.0,264.4414,264.7029,264.422,264.6932,18144.0
2019-09-23 15:20:00,273.32,273.43,273.14,273.34,13367.0,264.7222,264.8288,264.5479,264.7416,13367.0
2019-09-23 15:25:00,273.34,273.73,273.33,273.61,22929.0,264.7416,265.1193,264.7319,265.0031,22929.0
2019-09-23 15:30:00,273.61,273.74,273.27,273.33,26723.0,265.0031,265.129,264.6738,264.7319,26723.0
2019-09-23 15:35:00,273.32,273.41,273.14,273.21,22084.0,264.7222,264.8094,264.5479,264.6157,22084.0
2019-09-23 15:40:00,273.17,273.28,272.96,273.03,18762.0,264.577,264.6835,264.3736,264.4414,18762.0
2019-09-23 15:45:00,273.05,273.39,273.01,273.27,34726.0,264.4607,264.79,264.422,264.6738,34726.0
2019-09-23 15:50:00,273.3,273.48,273.15,273.26,33707.0,264.7029,264.8772,264.5576,264.6641,33707.0
2019-09-23 15:55:00,273.26,273.56,273.03,273.23,128172.0,264.6641,264.9547,264.4414,264.6351,128172.0
2019-09-24 09:30:00,275.63,276.1,274.43,274.8,110089.0,266.9596,267.4148,265.7973,266.1557,110089.0
2019-09-24 09:35:00,274.66,276.68,274.66,276.66,46931.0,266.0201,267.9765,266.0201,267.9572,46931.0
2019-09-24 09:40:00,276.7,276.83,276.37,276.54,49104.0,267.9959,268.1218,267.6763,267.841,49104.0
2019-09-24 09:45:00,276.58,276.87,276.48,276.58,29419.0,267.8797,268.1606,267.7828,267.8797,29419.0
2019-09-24 09:50:00,276.61,277.0,276.33,277.0,36067.0,267.9087,268.2865,267.6376,268.2865,36067.0
2019-09-24 09:55:00,277.0,277.44,276.91,277.04,50001.0,268.2865,268.7126,268.1993,268.3252,50001.0
2019-09-24 10:00:00,276.97,276.99,276.38,276.53,52199.0,268.2574,268.2768,267.686,267.8313,52199.0
2019-09-24 10:05:00,276.55,276.55,275.71,276.02,30647.0,267.8506,267.8506,267.0371,267.3373,30647.0
2019-09-24 10:10:00,275.98,276.37,275.89,276.37,25769.0,267.2986,267.6763,267.2114,267.6763,25769.0
2019-09-24 10:15:00,276.4,276.6,275.64,276.58,25540.0,267.7054,267.8991,266.9693,267.8797,25540.0
2019-09-24 10:20:00,276.6,276.74,275.77,275.9,34027.0,267.8991,268.0347,267.0952,267.2211,34027.0
2019-09-24 10:25:00,276.01,276.55,276.01,276.34,28820.0,267.3276,267.8506,267.3276,267.6472,28820.0
2019-09-24 10:30:00,276.3,276.51,276.24,276.26,26182.0,267.6085,267.8119,267.5504,267.5698,26182.0
2019-09-24 10:35:00,276.27,276.39,275.92,275.93,24239.0,267.5794,267.6957,267.2405,267.2501,24239.0
2019-09-24 10:40:00,275.97,276.19,275.83,275.86,19436.0,267.2889,267.502,267.1533,267.1823,19436.0
2019-09-24 10:45:00,275.86,275.91,275.3,275.8,23294.0,267.1823,267.2308,266.64,267.1242,23294.0
2019-09-24 10:50:00,275.82,276.34,275.68,276.34,38640.0,267.1436,267.6472,267.008,267.6472,38640.0
2019-09-24 10:55:00,276.31,276.32,275.86,276.17,17409.0,267.6182,267.6279,267.1823,267.4826,17409.0
2019-09-24 11:00:00,276.13,276.19,275.41,275.42,29729.0,267.4438,267.502,266.7465,266.7562,29729.0
2019-09-24 11:05:00,275.39,275.5,275.03,275.19,27521.0,266.7271,266.8337,266.3785,266.5334,27521.0
2019-09-24 11:10:00,275.22,275.53,275.21,275.42,16802.0,266.5625,266.8627,266.5528,266.7562,16802.0
2019-09-24 11:15:00,275.44,275.54,275.25,275.44,32715.0,266.7756,266.8724,266.5915,266.7756,32715.0
2019-09-24 11:20:00,275.47,275.63,274.95,274.97,32209.0,266.8046,266.9596,266.301,266.3203,32209.0
2019-09-24 11:25:00,274.96,275.27,274.83,275.03,27660.0,266.3107,266.6109,266.1847,266.3785,27660.0
2019-09-24 11:30:00,275.0,275.0,274.36,274.5,19404.0,266.3494,266.3494,265.7295,265.8651,19404.0
2019-09-24 11:35:00,274.5,274.51,273.59,273.7,30504.0,265.8651,265.8748,264.9837,265.0903,30504.0
2019-09-24 11:40:00,273.58,273.93,273.25,273.29,22011.0,264.9741,265.3131,264.6544,264.6932,22011.0
2019-09-24 11:45:00,273.22,273.59,273.16,273.51,24905.0,264.6254,264.9837,264.5673,264.9063,24905.0
2019-09-24 11:50:00,273.48,273.48,273.15,273.16,17693.0,264.8772,264.8772,264.5576,264.5673,17693.0
2019-09-24 11:55:00,273.1,273.54,273.07,273.43,11239.0,264.5092,264.9353,264.4801,264.8288,11239.0
2019-09-24 12:00:00,273.4,274.13,273.24,274.01,13967.0,264.7997,265.5068,264.6448,265.3905,13967.0
2019-09-24 12:05:00,274.04,274.23,273.89,274.14,15423.0,265.4196,265.6036,265.2743,265.5164,15423.0
2019-09-24 12:10:00,274.22,274.26,273.69,273.81,12671.0,265.5939,265.6327,265.0806,265.1968,12671.0
2019-09-24 12:15:00,273.75,273.96,273.36,273.36,12237.0,265.1387,265.3421,264.761,264.761,12237.0
2019-09-24 12:20:00,273.41,273.44,271.72,272.29,46945.0,264.8094,264.8385,263.1726,263.7246,46945.0
2019-09-24 12:25:00,272.36,272.41,270.92,271.58,49765.0,263.7924,263.8409,262.3977,263.037,49765.0
2019-09-24 12:30:00,271.43,271.55,270.88,271.25,58775.0,262.8917,263.0079,262.359,262.7174,58775.0
2019-09-24 12:35:00,271.29,271.29,270.18,270.28,38391.0,262.7561,262.7561,261.681,261.7779,38391.0
2019-09-24 12:40:00,270.38,270.53,269.74,270.4,60174.0,261.8747,262.02,261.2549,261.8941,60174.0
2019-09-24 12:45:00,270.34,270.73,270.16,270.71,29584.0,261.836,262.2137,261.6616,262.1943,29584.0
2019-09-24 12:50:00,270.66,270.68,269.59,269.59,21507.0,262.1459,262.1653,261.1096,261.1096,21507.0
2019-09-24 12:55:00,269.6,269.95,269.6,269.92,24881.0,261.1193,261.4583,261.1193,261.4292,24881.0
2019-09-24 13:00:00,269.87,270.6,269.83,270.17,75045.0,261.3808,262.0878,261.342,261.6713,75045.0
2019-09-24 13:05:00,270.24,270.43,269.9,270.0,42664.0,261.7391,261.9232,261.4098,261.5067,42664.0
2019-09-24 13:10:00,270.0,270.05,269.39,269.7,22897.0,261.5067,261.5551,260.9159,261.2161,22897.0
2019-09-24 13:15:00,269.65,269.75,269.43,269.58,13394.0,261.1677,261.2645,260.9546,261.0999,13394.0
2019-09-24 13:20:00,269.61,269.62,269.06,269.24,21869.0,261.1289,261.1386,260.5962,260.7706,21869.0
2019-09-24 13:25:00,269.27,269.91,269.27,269.76,14776.0,260.7996,261.4195,260.7996,261.2742,14776.0
2019-09-24 13:30:00,269.82,270.68,269.82,270.5,13308.0,261.3323,262.1653,261.3323,261.991,13308.0
2019-09-24 13:35:00,270.43,270.55,270.13,270.17,15317.0,261.9232,262.0394,261.6326,261.6713,15317.0
2019-09-24 13:40:00,270.18,270.23,269.98,270.11,13494.0,261.681,261.7294,261.4873,261.6132,13494.0
2019-09-24 13:45:00,270.23,270.43,270.12,270.3,11094.0,261.7294,261.9232,261.6229,261.7972,11094.0
2019-09-24 13:50:00,270.24,270.36,270.05,270.05,13348.0,261.7391,261.8554,261.5551,261.5551,13348.0
2019-09-24 13:55:00,270.08,270.4,269.92,270.3,12089.0,261.5842,261.8941,261.4292,261.7972,12089.0
2019-09-24 14:00:00,270.25,270.28,269.84,269.84,15036.0,261.7488,261.7779,261.3517,261.3517,15036.0
2019-09-24 14:05:00,269.89,269.98,269.53,269.56,9861.0,261.4001,261.4873,261.0515,261.0805,9861.0
2019-09-24 14:10:00,269.53,272.09,269.46,271.49,27562.0,261.0515,263.5309,260.9837,262.9498,27562.0
2019-09-24 14:15:00,271.79,272.37,271.38,272.22,29500.0,263.2404,263.8021,262.8433,263.6568,29500.0
2019-09-24 14:20:00,272.12,272.19,271.6,271.8,31376.0,263.56,263.6278,263.0563,263.2501,31376.0
2019-09-24 14:25:00,271.86,271.86,271.38,271.4,28302.0,263.3082,263.3082,262.8433,262.8626,28302.0
2019-09-24 14:30:00,271.51,271.65,271.1,271.17,26333.0,262.9692,263.1048,262.5721,262.6399,26333.0
2019-09-24 14:35:00,271.21,271.94,270.27,270.4,42628.0,262.6786,263.3857,261.7682,261.8941,42628.0
2019-09-24 14:40:00,270.39,270.67,269.96,270.15,34732.0,261.8844,262.1556,261.4679,261.652,34732.0
2019-09-24 14:45:00,270.27,271.13,270.12,271.0,25260.0,261.7682,262.6011,261.6229,262.4752,25260.0
2019-09-24 14:50:00,270.91,271.46,270.75,271.23,25667.0,262.3881,262.9208,262.2331,262.698,25667.0
2019-09-24 14:55:00,271.04,271.16,270.63,270.66,20963.0,262.514,262.6302,262.1169,262.1459,20963.0
2019-09-24 15:00:00,270.68,270.83,270.35,270.82,18959.0,262.1653,262.3106,261.8457,262.3009,18959.0
2019-09-24 15:05:00,270.83,270.9,270.62,270.62,18520.0,262.3106,262.3784,262.1072,262.1072,18520.0
2019-09-24 15:10:00,270.69,271.0,270.59,270.81,38383.0,262.175,262.4752,262.0781,262.2912,38383.0
2019-09-24 15:15:00,270.9,271.0,270.8,270.94,18518.0,262.3784,262.4752,262.2815,262.4171,18518.0
2019-09-24 15:20:00,270.97,271.0,270.32,270.35,24888.0,262.4462,262.4752,261.8166,261.8457,24888.0
2019-09-24 15:25:00,270.35,270.86,270.33,270.64,24133.0,261.8457,262.3396,261.8263,262.1265,24133.0
2019-09-24 15:30:00,270.63,270.63,270.28,270.34,28278.0,262.1169,262.1169,261.7779,261.836,28278.0
2019-09-24 15:35:00,270.38,270.52,270.13,270.13,31238.0,261.8747,262.0103,261.6326,261.6326,31238.0
2019-09-24 15:40:00,270.17,270.59,270.17,270.4,37388.0,261.6713,262.0781,261.6713,261.8941,37388.0
2019-09-24 15:45:00,270.42,271.05,270.32,270.94,47723.0,261.9135,262.5236,261.8166,262.4171,47723.0
2019-09-24 15:50:00,270.9,271.22,270.54,271.1,79965.0,262.3784,262.6883,262.0297,262.5721,79965.0
2019-09-24 15:55:00,271.16,271.32,270.75,271.19,187899.0,262.6302,262.7852,262.2331,262.6592,187899.0
2019-09-25 09:30:00,270.25,270.96,269.75,270.0,107307.0,261.7488,262.4365,261.2645,261.5067,107307.0
2019-09-25 09:35:00,270.07,270.34,268.55,268.64,64342.0,261.5745,261.836,260.1023,260.1895,64342.0
2019-09-25 09:40:00,268.67,269.89,268.67,268.76,57916.0,260.2185,261.4001,260.2185,260.3057,57916.0
2019-09-25 09:45:00,268.81,268.87,266.82,267.12,84127.0,260.3541,260.4122,258.4267,258.7173,84127.0
2019-09-25 09:50:00,267.01,268.19,266.61,268.01,75102.0,258.6107,259.7536,258.2233,259.5793,75102.0
2019-09-25 09:55:00,267.98,268.18,267.68,268.11,51339.0,259.5502,259.7439,259.2597,259.6761,51339.0
2019-09-25 10:00:00,268.13,268.29,266.85,268.0,65770.0,259.6955,259.8505,258.4558,259.5696,65770.0
2019-09-25 10:05:00,268.1,268.8,267.64,268.28,51631.0,259.6664,260.3444,259.2209,259.8408,51631.0
2019-09-25 10:10:00,268.29,268.41,267.03,267.3,53665.0,259.8505,259.9667,258.6301,258.8916,53665.0
2019-09-25 10:15:00,267.13,267.86,267.11,267.5,32564.0,258.727,259.434,258.7076,259.0853,32564.0
2019-09-25 10:20:00,267.4,267.52,267.1,267.33,45872.0,258.9885,259.1047,258.6979,258.9207,45872.0
2019-09-25 10:25:00,267.35,268.04,267.1,267.83,47769.0,258.94,259.6083,258.6979,259.4049,47769.0
2019-09-25 10:30:00,267.83,268.53,267.73,267.97,39075.0,259.4049,260.0829,259.3081,259.5405,39075.0
2019-09-25 10:35:00,268.0,268.33,267.92,268.09,31335.0,259.5696,259.8892,259.4921,259.6568,31335.0
2019-09-25 10:40:00,268.09,268.23,267.0,267.26,75521.0,259.6568,259.7924,258.601,258.8529,75521.0
2019-09-25 10:45:00,267.2,267.36,266.65,266.94,36308.0,258.7948,258.9497,258.2621,258.5429,36308.0
2019-09-25 10:50:00,266.91,268.17,266.8,267.94,68777.0,258.5139,259.7342,258.4073,259.5115,68777.0
2019-09-25 10:55:00,267.98,268.34,267.42,267.54,53881.0,259.5502,259.8989,259.0078,259.1241,53881.0
2019-09-25 11:00:00,267.61,268.42,267.56,268.1,46731.0,259.1919,259.9764,259.1434,259.6664,46731.0
2019-09-25 11:05:00,268.1,268.48,268.05,268.3,45000.0,259.6664,260.0345,259.618,259.8602,45000.0
2019-09-25 11:10:00,268.24,268.24,267.81,267.97,37255.0,259.802,259.802,259.3856,259.5405,37255.0
2019-09-25 11:15:00,267.97,268.06,267.21,267.21,51545.0,259.5405,259.6277,258.8044,258.8044,51545.0
2019-09-25 11:20:00,267.21,267.88,267.21,267.75,33874.0,258.8044,259.4534,258.8044,259.3275,33874.0
2019-09-25 11:25:00,267.75,267.9,267.46,267.9,25996.0,259.3275,259.4727,259.0466,259.4727,25996.0
2019-09-25 11:30:00,267.95,268.02,267.51,267.87,25719.0,259.5212,259.589,259.095,259.4437,25719.0
2019-09-25 11:35:00,267.93,268.01,267.72,268.0,42797.0,259.5018,259.5793,259.2984,259.5696,42797.0
2019-09-25 11:40:00,268.0,268.49,267.96,268.32,47808.0,259.5696,260.0442,259.5309,259.8795,47808.0
2019-09-25 11:45:00,268.41,268.55,267.95,268.06,17181.0,259.9667,260.1023,259.5212,259.6277,17181.0
2019-09-25 11:50:00,268.04,268.21,267.78,268.21,23974.0,259.6083,259.773,259.3565,259.773,23974.0
2019-09-25 11:55:00,268.29,268.96,268.23,268.63,81243.0,259.8505,260.4994,259.7924,260.1798,81243.0
2019-09-25 12:00:00,268.6,269.44,268.59,269.36,17607.0,260.1507,260.9643,260.141,260.8868,17607.0
2019-09-25 12:05:00,269.39,269.64,269.17,269.56,36299.0,260.9159,261.158,260.7028,261.0805,36299.0
2019-09-25 12:10:00,269.51,269.6,269.0,269.0,20636.0,261.0321,261.1193,260.5381,260.5381,20636.0
2019-09-25 12:15:00,269.04,269.04,268.72,269.01,17387.0,260.5769,260.5769,260.2669,260.5478,17387.0
2019-09-25 12:20:00,268.97,268.98,268.51,268.81,28892.0,260.5091,260.5188,260.0635,260.3541,28892.0
2019-09-25 12:25:00,268.89,269.12,268.87,269.0,17550.0,260.4316,260.6544,260.4122,260.5381,17550.0
2019-09-25 12:30:00,268.98,269.29,268.88,269.0,37355.0,260.5188,260.819,260.4219,260.5381,37355.0
2019-09-25 12:35:00,269.05,269.53,269.01,269.01,15550.0,260.5866,261.0515,260.5478,260.5478,15550.0
2019-09-25 12:40:00,269.11,269.15,268.82,269.05,30669.0,260.6447,260.6834,260.3638,260.5866,30669.0
2019-09-25 12:45:00,269.09,269.35,268.95,269.35,14574.0,260.6253,260.8771,260.4897,260.8771,14574.0
2019-09-25 12:50:00,269.29,269.32,269.0,269.13,18645.0,260.819,260.8481,260.5381,260.664,18645.0
2019-09-25 12:55:00,269.17,269.5,268.97,269.09,21898.0,260.7028,261.0224,260.5091,260.6253,21898.0
2019-09-25 13:00:00,269.12,269.33,269.05,269.26,14377.0,260.6544,260.8578,260.5866,260.79,14377.0
2019-09-25 13:05:00,269.27,269.49,269.2,269.45,16390.0,260.7996,261.0127,260.7318,260.974,16390.0
2019-09-25 13:10:00,269.4,269.51,269.25,269.51,13672.0,260.9256,261.0321,260.7803,261.0321,13672.0
2019-09-25 13:15:00,269.54,269.68,269.31,269.41,16311.0,261.0611,261.1967,260.8384,260.9352,16311.0
2019-09-25 13:20:00,269.4,269.5,269.33,269.47,25287.0,260.9256,261.0224,260.8578,260.9934,25287.0
2019-09-25 13:25:00,269.48,269.54,269.38,269.45,13671.0,261.003,261.0611,260.9062,260.974,13671.0
2019-09-25 13:30:00,269.44,269.64,269.44,269.59,12479.0,260.9643,261.158,260.9643,261.1096,12479.0
2019-09-25 13:35:00,269.6,269.95,269.6,269.68,24514.0,261.1193,261.4583,261.1193,261.1967,24514.0
2019-09-25 13:40:00,269.63,269.91,269.56,269.9,14101.0,261.1483,261.4195,261.0805,261.4098,14101.0
2019-09-25 13:45:00,269.95,270.12,269.83,269.85,23756.0,261.4583,261.6229,261.342,261.3614,23756.0
2019-09-25 13:50:00,269.82,270.14,269.77,270.1,19479.0,261.3323,261.6423,261.2839,261.6035,19479.0
2019-09-25 13:55:00,270.12,270.17,269.95,270.06,12268.0,261.6229,261.6713,261.4583,261.5648,12268.0
2019-09-25 14:00:00,270.05,270.41,270.02,270.23,19872.0,261.5551,261.9038,261.526,261.7294,19872.0
2019-09-25 14:05:00,270.24,270.78,270.17,270.62,36263.0,261.7391,262.2621,261.6713,262.1072,36263.0
2019-09-25 14:10:00,270.56,271.1,270.56,271.03,44191.0,262.0491,262.5721,262.0491,262.5043,44191.0
2019-09-25 14:15:00,271.0,271.43,270.9,271.4,20136.0,262.4752,262.8917,262.3784,262.8626,20136.0
2019-09-25 14:20:00,271.43,271.43,271.1,271.17,25088.0,262.8917,262.8917,262.5721,262.6399,25088.0
2019-09-25 14:25:00,271.1,271.38,271.02,271.02,16473.0,262.5721,262.8433,262.4946,262.4946,16473.0
2019-09-25 14:30:00,271.04,271.48,270.98,271.47,35871.0,262.514,262.9401,262.4559,262.9304,35871.0
2019-09-25 14:35:00,271.49,271.86,271.22,271.83,83492.0,262.9498,263.3082,262.6883,263.2791,83492.0
2019-09-25 14:40:00,271.83,272.5,271.83,272.44,34077.0,263.2791,263.928,263.2791,263.8699,34077.0
2019-09-25 14:45:00,272.44,272.47,272.16,272.31,14244.0,263.8699,263.899,263.5987,263.744,14244.0
2019-09-25 14:50:00,272.34,272.34,272.12,272.16,28753.0,263.7731,263.7731,263.56,263.5987,28753.0
2019-09-25 14:55:00,272.13,272.2,271.92,272.2,20455.0,263.5697,263.6375,263.3663,263.6375,20455.0
2019-09-25 15:00:00,272.22,272.36,272.16,272.19,21915.0,263.6568,263.7924,263.5987,263.6278,21915.0
2019-09-25 15:05:00,272.16,272.49,272.1,272.44,18993.0,263.5987,263.9184,263.5406,263.8699,18993.0
2019-09-25 15:10:00,272.44,272.75,272.44,272.63,18233.0,263.8699,264.1702,263.8699,264.0539,18233.0
2019-09-25 15:15:00,272.63,272.75,272.52,272.6,17346.0,264.0539,264.1702,263.9474,264.0249,17346.0
2019-09-25 15:20:00,272.63,272.7,272.56,272.64,25419.0,264.0539,264.1217,263.9861,264.0636,25419.0
2019-09-25 15:25:00,272.62,272.64,272.42,272.51,23080.0,264.0443,264.0636,263.8506,263.9377,23080.0
2019-09-25 15:30:00,272.51,272.55,272.01,272.33,32456.0,263.9377,263.9765,263.4535,263.7634,32456.0
2019-09-25 15:35:00,272.34,272.48,272.3,272.36,28776.0,263.7731,263.9087,263.7343,263.7924,28776.0
2019-09-25 15:40:00,272.36,272.7,272.31,272.64,30719.0,263.7924,264.1217,263.744,264.0636,30719.0
2019-09-25 15:45:00,272.69,272.76,272.45,272.76,48282.0,264.1121,264.1799,263.8796,264.1799,48282.0
2019-09-25 15:50:00,272.8,272.99,272.51,272.73,43051.0,264.2186,264.4026,263.9377,264.1508,43051.0
2019-09-25 15:55:00,272.68,272.79,272.4,272.77,137672.0,264.1024,264.2089,263.8312,264.1895,137672.0
2019-09-26 09:30:00,273.23,274.57,273.09,273.83,107319.0,264.6351,265.9329,264.4995,265.2162,107319.0
2019-09-26 09:35:00,273.92,274.17,272.77,274.14,58784.0,265.3034,265.5455,264.1895,265.5164,58784.0
2019-09-26 09:40:00,274.21,274.21,272.9,273.26,56352.0,265.5842,265.5842,264.3155,264.6641,56352.0
2019-09-26 09:45:00,273.21,274.01,273.1,273.99,39264.0,264.6157,265.3905,264.5092,265.3712,39264.0
2019-09-26 09:50:00,274.04,274.22,273.65,273.76,55332.0,265.4196,265.5939,265.0419,265.1484,55332.0
2019-09-26 09:55:00,273.59,273.9,273.43,273.72,32683.0,264.9837,265.284,264.8288,265.1097,32683.0
2019-09-26 10:00:00,273.61,274.51,273.48,274.45,43565.0,265.0031,265.8748,264.8772,265.8167,43565.0
2019-09-26 10:05:00,274.45,274.68,274.14,274.25,31008.0,265.8167,266.0395,265.5164,265.623,31008.0
2019-09-26 10:10:00,274.25,274.43,273.95,274.21,21126.0,265.623,265.7973,265.3324,265.5842,21126.0
2019-09-26 10:15:00,274.13,274.13,273.28,273.37,38465.0,265.5068,265.5068,264.6835,264.7707,38465.0
2019-09-26 10:20:00,273.34,273.87,273.2,273.83,20523.0,264.7416,265.2549,264.606,265.2162,20523.0
2019-09-26 10:25:00,273.88,274.43,273.86,274.28,65330.0,265.2646,265.7973,265.2453,265.652,65330.0
2019-09-26 10:30:00,274.42,274.56,274.07,274.18,7290.0,265.7876,265.9232,265.4486,265.5552,7290.0
2019-09-26 10:35:00,274.19,274.21,273.56,274.08,20308.0,265.5649,265.5842,264.9547,265.4583,20308.0
2019-09-26 10:40:00,274.07,274.32,273.92,274.29,17414.0,265.4486,265.6908,265.3034,265.6617,17414.0
2019-09-26 10:45:00,274.18,275.05,274.17,274.9,26403.0,265.5552,266.3978,265.5455,266.2525,26403.0
2019-09-26 10:50:00,274.86,274.86,274.46,274.79,33555.0,266.2138,266.2138,265.8264,266.146,33555.0
2019-09-26 10:55:00,274.79,274.99,274.05,274.29,37805.0,266.146,266.3397,265.4293,265.6617,37805.0
2019-09-26 11:00:00,274.23,274.31,273.16,273.58,18259.0,265.6036,265.6811,264.5673,264.9741,18259.0
2019-09-26 11:05:00,273.59,273.99,273.31,273.44,19308.0,264.9837,265.3712,264.7126,264.8385,19308.0
2019-09-26 11:10:00,273.44,273.88,273.42,273.42,17555.0,264.8385,265.2646,264.8191,264.8191,17555.0
2019-09-26 11:15:00,273.38,273.48,272.9,273.02,35749.0,264.7804,264.8772,264.3155,264.4317,35749.0
2019-09-26 11:20:00,272.95,273.09,272.63,272.96,17989.0,264.3639,264.4995,264.0539,264.3736,17989.0
2019-09-26 11:25:00,273.0,273.63,272.95,273.57,30728.0,264.4123,265.0225,264.3639,264.9644,30728.0
2019-09-26 11:30:00,273.57,274.03,273.57,274.03,19924.0,264.9644,265.4099,264.9644,265.4099,19924.0
2019-09-26 11:35:00,274.05,274.21,273.76,274.1,11163.0,265.4293,265.5842,265.1484,265.4777,11163.0
2019-09-26 11:40:00,274.0,274.03,273.27,273.35,16307.0,265.3809,265.4099,264.6738,264.7513,16307.0
2019-09-26 11:45:00,273.34,273.36,273.09,273.3,12594.0,264.7416,264.761,264.4995,264.7029,12594.0
2019-09-26 11:50:00,273.34,273.35,272.65,272.8,23083.0,264.7416,264.7513,264.0733,264.2186,23083.0
2019-09-26 11:55:00,272.89,273.47,272.63,273.46,24618.0,264.3058,264.8675,264.0539,264.8578,24618.0
2019-09-26 12:00:00,273.51,273.81,273.22,273.68,15256.0,264.9063,265.1968,264.6254,265.0709,15256.0
2019-09-26 12:05:00,273.69,274.17,273.69,274.14,15763.0,265.0806,265.5455,265.0806,265.5164,15763.0
2019-09-26 12:10:00,274.2,274.2,273.87,274.1,20437.0,265.5746,265.5746,265.2549,265.4777,20437.0
2019-09-26 12:15:00,274.12,274.28,273.88,274.03,14038.0,265.4971,265.652,265.2646,265.4099,14038.0
2019-09-26 12:20:00,274.03,274.09,273.7,273.8,8442.0,265.4099,265.468,265.0903,265.1871,8442.0
2019-09-26 12:25:00,273.81,274.46,273.8,274.39,9619.0,265.1968,265.8264,265.1871,265.7586,9619.0
2019-09-26 12:30:00,274.39,274.39,274.0,274.01,4721.0,265.7586,265.7586,265.3809,265.3905,4721.0
2019-09-26 12:35:00,274.12,274.34,273.95,274.23,8430.0,265.4971,265.7102,265.3324,265.6036,8430.0
2019-09-26 12:40:00,274.31,274.37,274.09,274.24,6204.0,265.6811,265.7392,265.468,265.6133,6204.0
2019-09-26 12:45:00,274.18,274.21,274.05,274.1,5214.0,265.5552,265.5842,265.4293,265.4777,5214.0
2019-09-26 12:50:00,274.07,274.07,273.77,274.03,7258.0,265.4486,265.4486,265.1581,265.4099,7258.0
2019-09-26 12:55:00,274.08,274.18,273.85,274.18,10503.0,265.4583,265.5552,265.2356,265.5552,10503.0
2019-09-26 13:00:00,274.18,274.23,274.02,274.16,5953.0,265.5552,265.6036,265.4002,265.5358,5953.0
2019-09-26 13:05:00,274.2,274.4,274.15,274.18,4858.0,265.5746,265.7683,265.5261,265.5552,4858.0
2019-09-26 13:10:00,274.21,274.21,273.95,273.95,6382.0,265.5842,265.5842,265.3324,265.3324,6382.0
2019-09-26 13:15:00,274.04,274.04,273.62,273.62,10911.0,265.4196,265.4196,265.0128,265.0128,10911.0
2019-09-26 13:20:00,273.6,273.64,273.42,273.46,11678.0,264.9934,265.0322,264.8191,264.8578,11678.0
2019-09-26 13:25:00,273.37,273.52,273.32,273.47,16043.0,264.7707,264.916,264.7222,264.8675,16043.0
2019-09-26 13:30:00,273.47,273.56,273.29,273.33,22979.0,264.8675,264.9547,264.6932,264.7319,22979.0
2019-09-26 13:35:00,273.32,274.0,273.29,273.98,21165.0,264.7222,265.3809,264.6932,265.3615,21165.0
2019-09-26 13:40:00,273.94,274.16,273.85,273.96,16239.0,265.3227,265.5358,265.2356,265.3421,16239.0
2019-09-26 13:45:00,274.03,274.2,273.92,273.92,8859.0,265.4099,265.5746,265.3034,265.3034,8859.0
2019-09-26 13:50:00,273.89,274.03,273.73,274.03,7525.0,265.2743,265.4099,265.1193,265.4099,7525.0
2019-09-26 13:55:00,274.0,274.22,274.0,274.22,10969.0,265.3809,265.5939,265.3809,265.5939,10969.0
2019-09-26 14:00:00,274.34,274.69,274.3,274.41,17589.0,265.7102,266.0491,265.6714,265.778,17589.0
2019-09-26 14:05:00,274.4,274.83,274.34,274.83,13203.0,265.7683,266.1847,265.7102,266.1847,13203.0
2019-09-26 14:10:00,274.84,274.85,274.53,274.64,7877.0,266.1944,266.2041,265.8942,266.0007,7877.0
2019-09-26 14:15:00,274.65,274.94,274.51,274.94,14233.0,266.0104,266.2913,265.8748,266.2913,14233.0
2019-09-26 14:20:00,274.9,275.05,274.84,274.87,15782.0,266.2525,266.3978,266.1944,266.2235,15782.0
2019-09-26 14:25:00,274.83,274.89,274.6,274.74,15818.0,266.1847,266.2429,265.962,266.0976,15818.0
2019-09-26 14:30:00,274.81,274.94,274.67,274.67,8562.0,266.1654,266.2913,266.0298,266.0298,8562.0
2019-09-26 14:35:00,274.68,274.68,274.31,274.49,14008.0,266.0395,266.0395,265.6811,265.8554,14008.0
2019-09-26 14:40:00,274.47,274.73,274.47,274.64,11369.0,265.8361,266.0879,265.8361,266.0007,11369.0
2019-09-26 14:45:00,274.65,274.8,274.6,274.7,9882.0,266.0104,266.1557,265.962,266.0588,9882.0
2019-09-26 14:50:00,274.68,274.68,274.34,274.46,19457.0,266.0395,266.0395,265.7102,265.8264,19457.0
2019-09-26 14:55:00,274.49,274.65,274.25,274.35,9913.0,265.8554,266.0104,265.623,265.7198,9913.0
2019-09-26 15:00:00,274.36,274.68,274.34,274.49,12736.0,265.7295,266.0395,265.7102,265.8554,12736.0
2019-09-26 15:05:00,274.5,274.5,274.19,274.47,22689.0,265.8651,265.8651,265.5649,265.8361,22689.0
2019-09-26 15:10:00,274.43,274.72,274.34,274.5,19104.0,265.7973,266.0782,265.7102,265.8651,19104.0
2019-09-26 15:15:00,274.47,274.68,274.38,274.61,26497.0,265.8361,266.0395,265.7489,265.9717,26497.0
2019-09-26 15:20:00,274.57,274.6,274.27,274.55,24971.0,265.9329,265.962,265.6424,265.9136,24971.0
2019-09-26 15:25:00,274.55,275.2,274.45,275.04,51075.0,265.9136,266.5431,265.8167,266.3881,51075.0
2019-09-26 15:30:00,275.09,275.44,274.92,275.39,29704.0,266.4366,266.7756,266.2719,266.7271,29704.0
2019-09-26 15:35:00,275.36,275.39,274.92,274.94,25399.0,266.6981,266.7271,266.2719,266.2913,25399.0
2019-09-26 15:40:00,274.78,274.89,274.48,274.66,19490.0,266.1363,266.2429,265.8458,266.0201,19490.0
2019-09-26 15:45:00,274.63,274.69,274.43,274.55,22302.0,265.991,266.0491,265.7973,265.9136,22302.0
2019-09-26 15:50:00,274.55,274.56,273.92,274.06,43864.0,265.9136,265.9232,265.3034,265.439,43864.0
2019-09-26 15:55:00,274.05,274.1,273.32,273.88,182873.0,265.4293,265.4777,264.7222,265.2646,182873.0
2019-09-27 09:30:00,275.39,275.63,274.31,274.48,73420.0,266.7271,266.9596,265.6811,265.8458,73420.0
2019-09-27 09:35:00,274.43,274.97,274.0,274.4,16088.0,265.7973,266.3203,265.3809,265.7683,16088.0
2019-09-27 09:40:00,274.21,274.27,273.53,274.11,16139.0,265.5842,265.6424,264.9256,265.4874,16139.0
2019-09-27 09:45:00,274.13,274.38,273.35,273.6,16051.0,265.5068,265.7489,264.7513,264.9934,16051.0
2019-09-27 09:50:00,273.59,273.83,273.27,273.31,15021.0,264.9837,265.2162,264.6738,264.7126,15021.0
2019-09-27 09:55:00,273.26,273.27,272.46,272.71,24244.0,264.6641,264.6738,263.8893,264.1314,24244.0
2019-09-27 10:00:00,272.79,272.9,271.97,272.05,37090.0,264.2089,264.3155,263.4147,263.4922,37090.0
2019-09-27 10:05:00,271.96,272.24,271.86,271.92,31096.0,263.405,263.6762,263.3082,263.3663,31096.0
2019-09-27 10:10:00,271.91,272.0,271.11,271.12,18500.0,263.3566,263.4438,262.5818,262.5914,18500.0
2019-09-27 10:15:00,271.2,271.2,270.41,270.96,42398.0,262.6689,262.6689,261.9038,262.4365,42398.0
2019-09-27 10:20:00,270.95,271.38,270.95,271.34,32119.0,262.4268,262.8433,262.4268,262.8045,32119.0
2019-09-27 10:25:00,271.3,271.97,271.13,271.77,18992.0,262.7658,263.4147,262.6011,263.221,18992.0
2019-09-27 10:30:00,271.78,271.95,270.5,270.5,26752.0,263.2307,263.3953,261.991,261.991,26752.0
2019-09-27 10:35:00,270.5,271.38,270.41,271.38,21769.0,261.991,262.8433,261.9038,262.8433,21769.0
2019-09-27 10:40:00,271.48,272.26,271.43,272.25,24766.0,262.9401,263.6956,262.8917,263.6859,24766.0
2019-09-27 10:45:00,272.25,273.0,272.14,272.92,17225.0,263.6859,264.4123,263.5794,264.3348,17225.0
2019-09-27 10:50:00,272.91,273.15,272.5,272.52,23166.0,264.3251,264.5576,263.928,263.9474,23166.0
2019-09-27 10:55:00,272.54,273.05,272.42,272.99,27956.0,263.9668,264.4607,263.8506,264.4026,27956.0
2019-09-27 11:00:00,272.96,273.07,272.79,272.91,10133.0,264.3736,264.4801,264.2089,264.3251,10133.0
2019-09-27 11:05:00,272.9,273.34,272.82,273.31,14179.0,264.3155,264.7416,264.238,264.7126,14179.0
2019-09-27 11:10:00,273.28,273.6,273.11,273.6,7709.0,264.6835,264.9934,264.5188,264.9934,7709.0
2019-09-27 11:15:00,273.74,273.74,273.14,273.17,16372.0,265.129,265.129,264.5479,264.577,16372.0
2019-09-27 11:20:00,273.15,273.38,273.08,273.08,8952.0,264.5576,264.7804,264.4898,264.4898,8952.0
2019-09-27 11:25:00,273.2,273.66,273.15,273.55,17207.0,264.606,265.0515,264.5576,264.945,17207.0
2019-09-27 11:30:00,273.53,273.6,273.13,273.24,24988.0,264.9256,264.9934,264.5382,264.6448,24988.0
2019-09-27 11:35:00,273.29,273.39,270.65,271.64,28411.0,264.6932,264.79,262.1362,263.0951,28411.0
2019-09-27 11:40:00,271.57,271.93,271.3,271.55,19581.0,263.0273,263.376,262.7658,263.0079,19581.0
2019-09-27 11:45:00,271.39,272.07,271.37,271.99,12561.0,262.853,263.5116,262.8336,263.4341,12561.0
2019-09-27 11:50:00,272.02,272.08,271.78,271.95,11049.0,263.4631,263.5212,263.2307,263.3953,11049.0
2019-09-27 11:55:00,272.02,273.39,272.02,272.78,13918.0,263.4631,264.79,263.4631,264.1992,13918.0
2019-09-27 12:00:00,272.76,272.82,272.12,272.13,10540.0,264.1799,264.238,263.56,263.5697,10540.0
2019-09-27 12:05:00,272.13,272.53,272.1,272.43,9876.0,263.5697,263.9571,263.5406,263.8602,9876.0
2019-09-27 12:10:00,272.44,272.94,272.39,272.75,8191.0,263.8699,264.3542,263.8215,264.1702,8191.0
2019-09-27 12:15:00,272.77,272.91,272.16,272.26,14223.0,264.1895,264.3251,263.5987,263.6956,14223.0
2019-09-27 12:20:00,272.17,272.38,272.04,272.05,7047.0,263.6084,263.8118,263.4825,263.4922,7047.0
2019-09-27 12:25:00,272.13,272.26,271.96,272.18,10442.0,263.5697,263.6956,263.405,263.6181,10442.0
2019-09-27 12:30:00,272.09,272.09,271.79,271.89,6087.0,263.5309,263.5309,263.2404,263.3372,6087.0
2019-09-27 12:35:00,271.9,272.01,271.82,271.89,6393.0,263.3469,263.4535,263.2694,263.3372,6393.0
2019-09-27 12:40:00,272.0,272.16,271.7,271.74,11211.0,263.4438,263.5987,263.1532,263.1919,11211.0
2019-09-27 12:45:00,271.69,271.87,271.12,271.15,22489.0,263.1435,263.3179,262.5914,262.6205,22489.0
2019-09-27 12:50:00,271.21,271.34,271.02,271.07,12476.0,262.6786,262.8045,262.4946,262.543,12476.0
2019-09-27 12:55:00,271.12,271.3,270.55,270.62,12375.0,262.5914,262.7658,262.0394,262.1072,12375.0
2019-09-27 13:00:00,270.63,270.68,270.28,270.66,28847.0,262.1169,262.1653,261.7779,262.1459,28847.0
2019-09-27 13:05:00,270.58,271.05,270.37,270.95,14784.0,262.0684,262.5236,261.865,262.4268,14784.0
2019-09-27 13:10:00,270.94,271.15,270.71,270.75,12912.0,262.4171,262.6205,262.1943,262.2331,12912.0
2019-09-27 13:15:00,270.71,270.76,270.06,270.2,16741.0,262.1943,262.2428,261.5648,261.7004,16741.0
2019-09-27 13:20:00,270.17,270.3,270.01,270.1,12858.0,261.6713,261.7972,261.5164,261.6035,12858.0
2019-09-27 13:25:00,270.1,270.47,270.03,270.46,15547.0,261.6035,261.9619,261.5357,261.9522,15547.0
2019-09-27 13:30:00,270.42,270.44,270.06,270.28,21706.0,261.9135,261.9328,261.5648,261.7779,21706.0
2019-09-27 13:35:00,270.32,270.41,269.93,270.28,21244.0,261.8166,261.9038,261.4389,261.7779,21244.0
2019-09-27 13:40:00,270.26,270.89,270.25,270.57,16273.0,261.7585,262.3687,261.7488,262.0587,16273.0
2019-09-27 13:45:00,270.59,270.59,269.98,270.01,15003.0,262.0781,262.0781,261.4873,261.5164,15003.0
2019-09-27 13:50:00,270.01,270.17,269.65,270.17,32586.0,261.5164,261.6713,261.1677,261.6713,32586.0
2019-09-27 13:55:00,270.05,270.55,270.04,270.13,12683.0,261.5551,262.0394,261.5454,261.6326,12683.0
2019-09-27 14:00:00,270.14,270.21,269.84,270.0,16902.0,261.6423,261.7101,261.3517,261.5067,16902.0
2019-09-27 14:05:00,269.9,269.99,269.48,269.49,18864.0,261.4098,261.497,261.003,261.0127,18864.0
2019-09-27 14:10:00,269.5,269.57,269.1,269.44,21399.0,261.0224,261.0902,260.635,260.9643,21399.0
2019-09-27 14:15:00,269.47,269.58,269.17,269.28,17305.0,260.9934,261.0999,260.7028,260.8093,17305.0
2019-09-27 14:20:00,269.25,269.52,269.14,269.2,16187.0,260.7803,261.0418,260.6737,260.7318,16187.0
2019-09-27 14:25:00,269.17,269.38,268.88,269.14,23955.0,260.7028,260.9062,260.4219,260.6737,23955.0
2019-09-27 14:30:00,269.13,269.15,268.42,268.49,25019.0,260.664,260.6834,259.9764,260.0442,25019.0
2019-09-27 14:35:00,268.49,268.93,268.4,268.6,21227.0,260.0442,260.4703,259.957,260.1507,21227.0
2019-09-27 14:40:00,268.63,268.8,268.58,268.6,15747.0,260.1798,260.3444,260.1313,260.1507,15747.0
2019-09-27 14:45:00,268.63,268.69,268.14,268.14,20547.0,260.1798,260.2379,259.7052,259.7052,20547.0
2019-09-27 14:50:00,268.1,268.15,267.79,268.02,21378.0,259.6664,259.7149,259.3662,259.589,21378.0
2019-09-27 14:55:00,268.02,268.59,268.02,268.46,21080.0,259.589,260.141,259.589,260.0151,21080.0
2019-09-27 15:00:00,268.52,268.89,268.48,268.64,42294.0,260.0732,260.4316,260.0345,260.1895,42294.0
2019-09-27 15:05:00,268.65,268.69,268.18,268.38,21810.0,260.1991,260.2379,259.7439,259.9376,21810.0
2019-09-27 15:10:00,268.43,268.51,267.99,268.05,44304.0,259.9861,260.0635,259.5599,259.618,44304.0
2019-09-27 15:15:00,267.99,268.81,267.97,268.62,82194.0,259.5599,260.3541,259.5405,260.1701,82194.0
2019-09-27 15:20:00,268.62,268.72,268.11,268.48,70452.0,260.1701,260.2669,259.6761,260.0345,70452.0
2019-09-27 15:25:00,268.51,268.51,267.69,267.99,62951.0,260.0635,260.0635,259.2693,259.5599,62951.0
2019-09-27 15:30:00,267.98,268.95,267.95,268.78,29632.0,259.5502,260.4897,259.5212,260.3251,29632.0
2019-09-27 15:35:00,268.79,269.02,268.44,268.78,32203.0,260.3347,260.5575,259.9958,260.3251,32203.0
2019-09-27 15:40:00,268.77,269.12,268.76,268.95,22683.0,260.3154,260.6544,260.3057,260.4897,22683.0
2019-09-27 15:45:00,268.97,269.18,268.93,269.11,28155.0,260.5091,260.7125,260.4703,260.6447,28155.0
2019-09-27 15:50:00,269.07,269.74,269.06,269.42,66118.0,260.6059,261.2549,260.5962,260.9449,66118.0
2019-09-27 15:55:00,269.16,269.38,268.7,269.13,154927.0,260.6931,260.9062,260.2476,260.664,154927.0
2019-09-30 09:30:00,270.99,271.4,269.6,270.54,114762.0,262.4655,262.8626,261.1193,262.0297,114762.0
2019-09-30 09:35:00,270.75,271.0,269.52,269.52,24596.0,262.2331,262.4752,261.0418,261.0418,24596.0
2019-09-30 09:40:00,269.75,270.3,269.5,270.13,13804.0,261.2645,261.7972,261.0224,261.6326,13804.0
2019-09-30 09:45:00,270.02,270.98,269.91,270.97,18772.0,261.526,262.4559,261.4195,262.4462,18772.0
2019-09-30 09:50:00,270.9,271.18,270.74,271.09,30451.0,262.3784,262.6496,262.2234,262.5624,30451.0
2019-09-30 09:55:00,271.23,271.23,270.6,270.78,25786.0,262.698,262.698,262.0878,262.2621,25786.0
2019-09-30 10:00:00,270.78,271.23,270.45,270.93,39273.0,262.2621,262.698,261.9425,262.4074,39273.0
2019-09-30 10:05:00,270.91,271.08,270.44,270.44,13294.0,262.3881,262.5527,261.9328,261.9328,13294.0
2019-09-30 10:10:00,270.43,270.67,270.38,270.5,13699.0,261.9232,262.1556,261.8747,261.991,13699.0
2019-09-30 10:15:00,270.5,270.86,270.29,270.29,31203.0,261.991,262.3396,261.7876,261.7876,31203.0
2019-09-30 10:20:00,270.26,270.29,269.88,270.27,28502.0,261.7585,261.7876,261.3905,261.7682,28502.0
2019-09-30 10:25:00,270.21,270.33,269.74,269.96,11551.0,261.7101,261.8263,261.2549,261.4679,11551.0
2019-09-30 10:30:00,269.98,270.0,269.65,269.77,23422.0,261.4873,261.5067,261.1677,261.2839,23422.0
2019-09-30 10:35:00,269.82,270.17,269.71,269.81,28595.0,261.3323,261.6713,261.2258,261.3227,28595.0
2019-09-30 10:40:00,269.85,270.03,269.41,269.47,27473.0,261.3614,261.5357,260.9352,260.9934,27473.0
2019-09-30 10:45:00,269.47,269.56,269.32,269.51,17516.0,260.9934,261.0805,260.8481,261.0321,17516.0
2019-09-30 10:50:00,269.49,270.09,269.38,270.01,24219.0,261.0127,261.5938,260.9062,261.5164,24219.0
2019-09-30 10:55:00,270.12,270.41,270.01,270.21,23150.0,261.6229,261.9038,261.5164,261.7101,23150.0
2019-09-30 11:00:00,270.25,270.62,269.9,269.9,33077.0,261.7488,262.1072,261.4098,261.4098,33077.0
2019-09-30 11:05:00,269.89,270.32,269.64,270.3,19578.0,261.4001,261.8166,261.158,261.7972,19578.0
2019-09-30 11:10:00,270.35,270.5,270.14,270.37,24448.0,261.8457,261.991,261.6423,261.865,24448.0
2019-09-30 11:15:00,270.37,270.75,270.27,270.5,33951.0,261.865,262.2331,261.7682,261.991,33951.0
2019-09-30 11:20:00,270.38,270.68,270.38,270.46,11233.0,261.8747,262.1653,261.8747,261.9522,11233.0
2019-09-30 11:25:00,270.39,271.14,270.39,271.1,18918.0,261.8844,262.6108,261.8844,262.5721,18918.0
2019-09-30 11:30:00,271.04,271.22,270.88,271.22,16389.0,262.514,262.6883,262.359,262.6883,16389.0
2019-09-30 11:35:00,271.17,271.28,271.03,271.07,12849.0,262.6399,262.7464,262.5043,262.543,12849.0
2019-09-30 11:40:00,271.06,271.55,271.05,271.25,22161.0,262.5333,263.0079,262.5236,262.7174,22161.0
2019-09-30 11:45:00,271.27,271.49,271.09,271.28,9833.0,262.7367,262.9498,262.5624,262.7464,9833.0
2019-09-30 11:50:00,271.3,271.43,271.18,271.25,9890.0,262.7658,262.8917,262.6496,262.7174,9890.0
2019-09-30 11:55:00,271.26,271.51,271.22,271.5,8726.0,262.727,262.9692,262.6883,262.9595,8726.0
2019-09-30 12:00:00,271.56,271.81,271.32,271.48,16024.0,263.0176,263.2597,262.7852,262.9401,16024.0
2019-09-30 12:05:00,271.47,271.48,271.1,271.42,11735.0,262.9304,262.9401,262.5721,262.882,11735.0
2019-09-30 12:10:00,271.42,271.66,271.37,271.6,12917.0,262.882,263.1145,262.8336,263.0563,12917.0
2019-09-30 12:15:00,271.58,271.58,271.28,271.43,9734.0,263.037,263.037,262.7464,262.8917,9734.0
2019-09-30 12:20:00,271.4,271.61,271.34,271.58,10536.0,262.8626,263.066,262.8045,263.037,10536.0
2019-09-30 12:25:00,271.61,271.78,271.56,271.67,21334.0,263.066,263.2307,263.0176,263.1241,21334.0
2019-09-30 12:30:00,271.68,271.78,271.4,271.46,7451.0,263.1338,263.2307,262.8626,262.9208,7451.0
2019-09-30 12:35:00,271.44,271.62,271.41,271.51,8922.0,262.9014,263.0757,262.8723,262.9692,8922.0
2019-09-30 12:40:00,271.5,271.7,271.48,271.64,31644.0,262.9595,263.1532,262.9401,263.0951,31644.0
2019-09-30 12:45:00,271.67,271.76,271.56,271.61,7183.0,263.1241,263.2113,263.0176,263.066,7183.0
2019-09-30 12:50:00,271.61,271.62,271.46,271.5,4325.0,263.066,263.0757,262.9208,262.9595,4325.0
2019-09-30 12:55:00,271.5,271.54,271.3,271.36,7047.0,262.9595,262.9982,262.7658,262.8239,7047.0
2019-09-30 13:00:00,271.41,271.6,271.41,271.51,9884.0,262.8723,263.0563,262.8723,262.9692,9884.0
2019-09-30 13:05:00,271.52,271.62,271.49,271.59,8736.0,262.9789,263.0757,262.9498,263.0467,8736.0
2019-09-30 13:10:00,271.58,271.77,271.54,271.69,9532.0,263.037,263.221,262.9982,263.1435,9532.0
2019-09-30 13:15:00,271.76,271.93,271.75,271.85,12044.0,263.2113,263.376,263.2016,263.2985,12044.0
2019-09-30 13:20:00,271.82,271.97,271.58,271.67,8689.0,263.2694,263.4147,263.037,263.1241,8689.0
2019-09-30 13:25:00,271.64,271.66,271.46,271.55,10088.0,263.0951,263.1145,262.9208,263.0079,10088.0
2019-09-30 13:30:00,271.57,271.8,271.48,271.8,12995.0,263.0273,263.2501,262.9401,263.2501,12995.0
2019-09-30 13:35:00,271.8,271.8,271.57,271.66,10577.0,263.2501,263.2501,263.0273,263.1145,10577.0
2019-09-30 13:40:00,271.62,271.82,271.56,271.59,7730.0,263.0757,263.2694,263.0176,263.0467,7730.0
2019-09-30 13:45:00,271.59,271.76,271.51,271.68,8694.0,263.0467,263.2113,262.9692,263.1338,8694.0
2019-09-30 13:50:00,271.72,271.82,271.61,271.62,14384.0,263.1726,263.2694,263.066,263.0757,14384.0
2019-09-30 13:55:00,271.59,271.78,271.52,271.64,9811.0,263.0467,263.2307,262.9789,263.0951,9811.0
2019-09-30 14:00:00,271.64,271.79,271.51,271.76,9331.0,263.0951,263.2404,262.9692,263.2113,9331.0
2019-09-30 14:05:00,271.75,271.95,271.73,271.95,9711.0,263.2016,263.3953,263.1823,263.3953,9711.0
2019-09-30 14:10:00,271.96,272.02,271.74,271.97,19343.0,263.405,263.4631,263.1919,263.4147,19343.0
2019-09-30 14:15:00,272.02,272.07,271.93,271.96,14072.0,263.4631,263.5116,263.376,263.405,14072.0
2019-09-30 14:20:00,271.93,272.07,271.89,271.89,12167.0,263.376,263.5116,263.3372,263.3372,12167.0
2019-09-30 14:25:00,271.88,271.92,271.74,271.76,12011.0,263.3275,263.3663,263.1919,263.2113,12011.0
2019-09-30 14:30:00,271.76,271.79,271.51,271.72,12956.0,263.2113,263.2404,262.9692,263.1726,12956.0
2019-09-30 14:35:00,271.75,271.84,271.51,271.56,19501.0,263.2016,263.2888,262.9692,263.0176,19501.0
2019-09-30 14:40:00,271.53,271.62,271.3,271.47,22334.0,262.9885,263.0757,262.7658,262.9304,22334.0
2019-09-30 14:45:00,271.5,271.62,271.18,271.21,12923.0,262.9595,263.0757,262.6496,262.6786,12923.0
2019-09-30 14:50:00,271.23,271.39,271.13,271.16,13731.0,262.698,262.853,262.6011,262.6302,13731.0
2019-09-30 14:55:00,271.19,271.45,271.04,271.09,12881.0,262.6592,262.9111,262.514,262.5624,12881.0
2019-09-30 15:00:00,271.16,271.35,271.14,271.15,15068.0,262.6302,262.8142,262.6108,262.6205,15068.0
2019-09-30 15:05:00,271.18,271.41,271.07,271.3,19390.0,262.6496,262.8723,262.543,262.7658,19390.0
2019-09-30 15:10:00,271.34,271.37,271.2,271.26,17618.0,262.8045,262.8336,262.6689,262.727,17618.0
2019-09-30 15:15:00,271.23,271.31,271.13,271.13,16132.0,262.698,262.7755,262.6011,262.6011,16132.0
2019-09-30 15:20:00,271.09,271.35,270.98,271.35,27651.0,262.5624,262.8142,262.4559,262.8142,27651.0
2019-09-30 15:25:00,271.34,271.53,271.3,271.31,42655.0,262.8045,262.9885,262.7658,262.7755,42655.0
2019-09-30 15:30:00,271.28,271.3,270.95,270.97,29200.0,262.7464,262.7658,262.4268,262.4462,29200.0
2019-09-30 15:35:00,270.97,271.13,270.73,271.12,25801.0,262.4462,262.6011,262.2137,262.5914,25801.0
2019-09-30 15:40:00,271.09,271.44,271.0,271.43,24396.0,262.5624,262.9014,262.4752,262.8917,24396.0
2019-09-30 15:45:00,271.43,271.51,270.79,270.99,68401.0,262.8917,262.9692,262.2718,262.4655,68401.0
2019-09-30 15:50:00,270.92,271.84,270.77,271.36,56471.0,262.3977,263.2888,262.2525,262.8239,56471.0
2019-09-30 15:55:00,271.39,271.99,271.24,271.24,180401.0,262.853,263.4341,262.7077,262.7077,180401.0
2019-10-01 09:30:00,271.49,272.68,271.49,272.66,83615.0,262.9498,264.1024,262.9498,264.083,83615.0
2019-10-01 09:35:00,272.67,273.4,272.59,273.34,34117.0,264.0927,264.7997,264.0152,264.7416,34117.0
2019-10-01 09:40:00,273.24,273.28,272.28,272.49,33194.0,264.6448,264.6835,263.715,263.9184,33194.0
2019-10-01 09:45:00,272.59,272.83,272.37,272.47,23820.0,264.0152,264.2477,263.8021,263.899,23820.0
2019-10-01 09:50:00,272.52,273.08,272.32,273.05,31005.0,263.9474,264.4898,263.7537,264.4607,31005.0
2019-10-01 09:55:00,272.98,273.65,272.92,273.65,35140.0,264.3929,265.0419,264.3348,265.0419,35140.0
2019-10-01 10:00:00,273.51,273.52,272.03,272.19,31380.0,264.9063,264.916,263.4728,263.6278,31380.0
2019-10-01 10:05:00,272.15,272.17,270.8,271.0,43448.0,263.589,263.6084,262.2815,262.4752,43448.0
2019-10-01 10:10:00,270.92,271.94,270.82,271.43,40394.0,262.3977,263.3857,262.3009,262.8917,40394.0
2019-10-01 10:15:00,271.46,271.88,271.14,271.25,37492.0,262.9208,263.3275,262.6108,262.7174,37492.0
2019-10-01 10:20:00,271.18,271.53,270.79,271.52,23471.0,262.6496,262.9885,262.2718,262.9789,23471.0
2019-10-01 10:25:00,271.62,272.0,271.3,272.0,26105.0,263.0757,263.4438,262.7658,263.4438,26105.0
2019-10-01 10:30:00,271.94,272.7,271.87,272.7,21631.0,263.3857,264.1217,263.3179,264.1217,21631.0
2019-10-01 10:35:00,272.71,272.93,272.25,272.93,23577.0,264.1314,264.3445,263.6859,264.3445,23577.0
2019-10-01 10:40:00,272.92,273.01,272.5,272.53,38449.0,264.3348,264.422,263.928,263.9571,38449.0
2019-10-01 10:45:00,272.61,272.95,272.32,272.42,22227.0,264.0346,264.3639,263.7537,263.8506,22227.0
2019-10-01 10:50:00,272.37,272.65,272.26,272.41,15992.0,263.8021,264.0733,263.6956,263.8409,15992.0
2019-10-01 10:55:00,272.41,272.58,271.55,271.61,19715.0,263.8409,264.0055,263.0079,263.066,19715.0
2019-10-01 11:00:00,271.55,271.7,271.0,271.15,22589.0,263.0079,263.1532,262.4752,262.6205,22589.0
2019-10-01 11:05:00,271.1,271.71,270.93,271.71,13276.0,262.5721,263.1629,262.4074,263.1629,13276.0
2019-10-01 11:10:00,271.7,271.76,271.34,271.4,19589.0,263.1532,263.2113,262.8045,262.8626,19589.0
2019-10-01 11:15:00,271.47,271.65,271.21,271.42,22631.0,262.9304,263.1048,262.6786,262.882,22631.0
2019-10-01 11:20:00,271.4,271.61,271.31,271.48,14475.0,262.8626,263.066,262.7755,262.9401,14475.0
2019-10-01 11:25:00,271.43,271.61,271.3,271.47,16075.0,262.8917,263.066,262.7658,262.9304,16075.0
2019-10-01 11:30:00,271.47,271.63,271.35,271.51,12495.0,262.9304,263.0854,262.8142,262.9692,12495.0
2019-10-01 11:35:00,271.54,271.74,271.37,271.45,9797.0,262.9982,263.1919,262.8336,262.9111,9797.0
2019-10-01 11:40:00,271.49,271.49,271.0,271.37,13516.0,262.9498,262.9498,262.4752,262.8336,13516.0
2019-10-01 11:45:00,271.35,271.44,270.99,271.07,15413.0,262.8142,262.9014,262.4655,262.543,15413.0
2019-10-01 11:50:00,271.0,271.36,271.0,271.27,14414.0,262.4752,262.8239,262.4752,262.7367,14414.0
2019-10-01 11:55:00,271.25,271.4,271.07,271.18,9023.0,262.7174,262.8626,262.543,262.6496,9023.0
2019-10-01 12:00:00,271.26,271.27,270.92,271.04,19899.0,262.727,262.7367,262.3977,262.514,19899.0
2019-10-01 12:05:00,271.06,271.06,270.43,270.52,34352.0,262.5333,262.5333,261.9232,262.0103,34352.0
2019-10-01 12:10:00,270.5,270.5,270.04,270.19,12707.0,261.991,261.991,261.5454,261.6907,12707.0
2019-10-01 12:15:00,270.16,270.61,270.14,270.46,21890.0,261.6616,262.0975,261.6423,261.9522,21890.0
2019-10-01 12:20:00,270.53,270.72,270.4,270.57,15081.0,262.02,262.204,261.8941,262.0587,15081.0
2019-10-01 12:25:00,270.54,271.06,270.53,270.98,10713.0,262.0297,262.5333,262.02,262.4559,10713.0
2019-10-01 12:30:00,271.03,271.13,270.81,270.83,10202.0,262.5043,262.6011,262.2912,262.3106,10202.0
2019-10-01 12:35:00,270.79,271.2,270.79,270.92,7528.0,262.2718,262.6689,262.2718,262.3977,7528.0
2019-10-01 12:40:00,270.82,271.03,270.79,270.99,19126.0,262.3009,262.5043,262.2718,262.4655,19126.0
2019-10-01 12:45:00,271.01,271.22,270.98,271.06,14060.0,262.4849,262.6883,262.4559,262.5333,14060.0
2019-10-01 12:50:00,271.06,271.34,271.04,271.29,54901.0,262.5333,262.8045,262.514,262.7561,54901.0
2019-10-01 12:55:00,271.3,271.46,271.19,271.3,13501.0,262.7658,262.9208,262.6592,262.7658,13501.0
2019-10-01 13:00:00,271.26,271.37,271.14,271.26,11601.0,262.727,262.8336,262.6108,262.727,11601.0
2019-10-01 13:05:00,271.22,271.23,270.75,270.86,33806.0,262.6883,262.698,262.2331,262.3396,33806.0
2019-10-01 13:10:00,270.82,270.82,270.54,270.59,8543.0,262.3009,262.3009,262.0297,262.0781,8543.0
2019-10-01 13:15:00,270.6,270.86,270.52,270.6,30652.0,262.0878,262.3396,262.0103,262.0878,30652.0
2019-10-01 13:20:00,270.69,270.84,270.62,270.77,14276.0,262.175,262.3203,262.1072,262.2525,14276.0
2019-10-01 13:25:00,270.71,271.08,270.71,270.95,22528.0,262.1943,262.5527,262.1943,262.4268,22528.0
2019-10-01 13:30:00,270.97,271.12,270.86,270.94,31896.0,262.4462,262.5914,262.3396,262.4171,31896.0
2019-10-01 13:35:00,271.03,271.3,270.99,271.11,14412.0,262.5043,262.7658,262.4655,262.5818,14412.0
2019-10-01 13:40:00,271.21,271.28,271.08,271.16,10649.0,262.6786,262.7464,262.5527,262.6302,10649.0
2019-10-01 13:45:00,271.16,271.59,271.11,271.55,13642.0,262.6302,263.0467,262.5818,263.0079,13642.0
2019-10-01 13:50:00,271.62,271.62,271.26,271.26,10080.0,263.0757,263.0757,262.727,262.727,10080.0
2019-10-01 13:55:00,271.29,271.57,271.21,271.45,24995.0,262.7561,263.0273,262.6786,262.9111,24995.0
2019-10-01 14:00:00,271.49,271.92,271.29,271.77,127013.0,262.9498,263.3663,262.7561,263.221,127013.0
2019-10-01 14:05:00,271.67,271.72,271.41,271.41,12704.0,263.1241,263.1726,262.8723,262.8723,12704.0
2019-10-01 14:10:00,271.46,271.84,271.41,271.71,12179.0,262.9208,263.2888,262.8723,263.1629,12179.0
2019-10-01 14:15:00,271.66,271.84,271.6,271.83,14701.0,263.1145,263.2888,263.0563,263.2791,14701.0
2019-10-01 14:20:00,271.81,272.11,271.79,272.05,24199.0,263.2597,263.5503,263.2404,263.4922,24199.0
2019-10-01 14:25:00,272.06,272.06,271.81,271.92,18239.0,263.5019,263.5019,263.2597,263.3663,18239.0
2019-10-01 14:30:00,271.9,272.34,271.89,272.33,17770.0,263.3469,263.7731,263.3372,263.7634,17770.0
2019-10-01 14:35:00,272.32,272.32,271.89,271.99,19201.0,263.7537,263.7537,263.3372,263.4341,19201.0
2019-10-01 14:40:00,272.07,272.22,271.99,272.15,13271.0,263.5116,263.6568,263.4341,263.589,13271.0
2019-10-01 14:45:00,272.18,272.42,272.11,272.2,18576.0,263.6181,263.8506,263.5503,263.6375,18576.0
2019-10-01 14:50:00,272.22,272.44,272.15,272.39,18661.0,263.6568,263.8699,263.589,263.8215,18661.0
2019-10-01 14:55:00,272.34,272.36,272.21,272.28,19073.0,263.7731,263.7924,263.6472,263.715,19073.0
2019-10-01 15:00:00,272.37,272.41,272.24,272.32,14853.0,263.8021,263.8409,263.6762,263.7537,14853.0
2019-10-01 15:05:00,272.36,272.66,272.28,272.52,17223.0,263.7924,264.083,263.715,263.9474,17223.0
2019-10-01 15:10:00,272.49,272.5,271.95,271.95,10848.0,263.9184,263.928,263.3953,263.3953,10848.0
2019-10-01 15:15:00,271.88,272.13,271.8,271.93,19080.0,263.3275,263.5697,263.2501,263.376,19080.0
2019-10-01 15:20:00,271.97,272.05,271.84,271.84,21524.0,263.4147,263.4922,263.2888,263.2888,21524.0
2019-10-01 15:25:00,271.83,272.04,271.77,271.96,29021.0,263.2791,263.4825,263.221,263.405,29021.0
2019-10-01 15:30:00,271.87,271.93,271.47,271.81,20861.0,263.3179,263.376,262.9304,263.2597,20861.0
2019-10-01 15:35:00,271.76,271.78,271.38,271.46,17295.0,263.2113,263.2307,262.8433,262.9208,17295.0
2019-10-01 15:40:00,271.47,271.47,271.02,271.13,22008.0,262.9304,262.9304,262.4946,262.6011,22008.0
2019-10-01 15:45:00,271.13,271.24,270.93,271.06,27912.0,262.6011,262.7077,262.4074,262.5333,27912.0
2019-10-01 15:50:00,271.02,271.33,270.95,271.26,63533.0,262.4946,262.7948,262.4268,262.727,63533.0
2019-10-01 15:55:00,271.18,271.28,270.77,271.0,120026.0,262.6496,262.7464,262.2525,262.4752,120026.0
2019-10-02 09:30:00,268.16,268.94,267.97,268.28,113841.0,259.7246,260.48,259.5405,259.8408,113841.0
2019-10-02 09:35:00,268.34,268.34,267.21,267.22,40903.0,259.8989,259.8989,258.8044,258.8141,40903.0
2019-10-02 09:40:00,267.1,267.99,266.38,266.46,69070.0,258.6979,259.5599,258.0006,258.078,69070.0
2019-10-02 09:45:00,266.33,266.42,265.25,265.55,125827.0,257.9521,258.0393,256.9061,257.1967,125827.0
2019-10-02 09:50:00,265.5,265.54,264.01,265.23,139766.0,257.1482,257.187,255.7051,256.8867,139766.0
2019-10-02 09:55:00,265.21,265.69,264.5,265.69,44326.0,256.8674,257.3323,256.1797,257.3323,44326.0
2019-10-02 10:00:00,265.5,265.51,263.65,264.34,70889.0,257.1482,257.1579,255.3564,256.0247,70889.0
2019-10-02 10:05:00,264.34,265.06,264.13,264.13,56905.0,256.0247,256.7221,255.8213,255.8213,56905.0
2019-10-02 10:10:00,264.03,265.25,263.9,265.16,64747.0,255.7245,256.9061,255.5986,256.8189,64747.0
2019-10-02 10:15:00,265.2,265.62,265.0,265.49,52240.0,256.8577,257.2645,256.664,257.1385,52240.0
2019-10-02 10:20:00,265.44,265.57,264.29,264.3,71836.0,257.0901,257.216,255.9763,255.986,71836.0
2019-10-02 10:25:00,264.32,264.45,263.63,263.84,50017.0,256.0054,256.1313,255.3371,255.5405,50017.0
2019-10-02 10:30:00,263.86,263.9,263.1,263.79,49853.0,255.5598,255.5986,254.8237,255.492,49853.0
2019-10-02 10:35:00,263.85,263.96,263.27,263.27,28212.0,255.5501,255.6567,254.9884,254.9884,28212.0
2019-10-02 10:40:00,263.33,263.64,262.52,263.57,62889.0,255.0465,255.3467,254.262,255.2789,62889.0
2019-10-02 10:45:00,263.53,263.63,263.2,263.33,36286.0,255.2402,255.3371,254.9206,255.0465,36286.0
2019-10-02 10:50:00,263.25,263.74,262.97,263.57,35304.0,254.969,255.4436,254.6978,255.2789,35304.0
2019-10-02 10:55:00,263.59,264.34,263.52,263.72,44906.0,255.2983,256.0247,255.2305,255.4242,44906.0
2019-10-02 11:00:00,263.63,264.38,263.63,264.31,42368.0,255.3371,256.0635,255.3371,255.9957,42368.0
2019-10-02 11:05:00,264.31,264.32,263.84,263.97,43453.0,255.9957,256.0054,255.5405,255.6664,43453.0
2019-10-02 11:10:00,264.0,264.01,263.29,263.36,33151.0,255.6954,255.7051,255.0078,255.0756,33151.0
2019-10-02 11:15:00,263.46,264.14,263.41,264.08,38368.0,255.1724,255.831,255.124,255.7729,38368.0
2019-10-02 11:20:00,264.1,264.29,263.69,264.03,41082.0,255.7923,255.9763,255.3952,255.7245,41082.0
2019-10-02 11:25:00,264.09,264.37,263.98,264.23,46530.0,255.7826,256.0538,255.676,255.9182,46530.0
2019-10-02 11:30:00,264.23,264.55,263.95,264.18,29898.0,255.9182,256.2281,255.647,255.8698,29898.0
2019-10-02 11:35:00,264.25,264.86,263.83,264.86,27877.0,255.9376,256.5284,255.5308,256.5284,27877.0
2019-10-02 11:40:00,264.73,265.11,264.73,264.96,27119.0,256.4025,256.7705,256.4025,256.6252,27119.0
2019-10-02 11:45:00,264.92,265.33,264.67,264.87,24990.0,256.5865,256.9836,256.3443,256.5381,24990.0
2019-10-02 11:50:00,264.9,265.47,264.78,265.47,20811.0,256.5671,257.1192,256.4509,257.1192,20811.0
2019-10-02 11:55:00,265.45,265.57,265.2,265.3,24145.0,257.0998,257.216,256.8577,256.9545,24145.0
2019-10-02 12:00:00,265.3,265.3,264.72,264.84,15828.0,256.9545,256.9545,256.3928,256.509,15828.0
2019-10-02 12:05:00,264.85,264.85,264.47,264.66,13123.0,256.5187,256.5187,256.1506,256.3347,13123.0
2019-10-02 12:10:00,264.59,264.59,264.12,264.18,22740.0,256.2669,256.2669,255.8116,255.8698,22740.0
2019-10-02 12:15:00,264.2,264.4,263.96,264.15,19366.0,255.8891,256.0828,255.6567,255.8407,19366.0
2019-10-02 12:20:00,264.06,264.18,263.95,263.96,13764.0,255.7535,255.8698,255.647,255.6567,13764.0
2019-10-02 12:25:00,263.92,264.15,263.86,264.01,21498.0,255.6179,255.8407,255.5598,255.7051,21498.0
2019-10-02 12:30:00,264.02,264.06,263.73,263.86,13609.0,255.7148,255.7535,255.4339,255.5598,13609.0
2019-10-02 12:35:00,263.79,263.8,263.51,263.64,19279.0,255.492,255.5017,255.2208,255.3467,19279.0
2019-10-02 12:40:00,263.7,263.72,263.37,263.4,16797.0,255.4049,255.4242,255.0852,255.1143,16797.0
2019-10-02 12:45:00,263.37,263.44,263.04,263.13,27066.0,255.0852,255.153,254.7656,254.8528,27066.0
2019-10-02 12:50:00,263.13,263.19,262.96,263.02,23149.0,254.8528,254.9109,254.6881,254.7462,23149.0
2019-10-02 12:55:00,263.01,263.34,262.89,263.08,27980.0,254.7366,255.0562,254.6203,254.8044,27980.0
2019-10-02 13:00:00,263.09,263.21,262.9,263.16,20989.0,254.814,254.9303,254.63,254.8818,20989.0
2019-10-02 13:05:00,263.17,263.58,263.13,263.55,28208.0,254.8915,255.2886,254.8528,255.2596,28208.0
2019-10-02 13:10:00,263.54,263.77,263.48,263.61,26291.0,255.2499,255.4727,255.1918,255.3177,26291.0
2019-10-02 13:15:00,263.64,263.75,263.22,263.36,22672.0,255.3467,255.4533,254.94,255.0756,22672.0
2019-10-02 13:20:00,263.34,263.43,263.22,263.26,10840.0,255.0562,255.1433,254.94,254.9787,10840.0
2019-10-02 13:25:00,263.31,263.72,263.31,263.58,14692.0,255.0271,255.4242,255.0271,255.2886,14692.0
2019-10-02 13:30:00,263.54,263.59,263.24,263.31,17635.0,255.2499,255.2983,254.9593,255.0271,17635.0
2019-10-02 13:35:00,263.32,263.43,263.04,263.26,17444.0,255.0368,255.1433,254.7656,254.9787,17444.0
2019-10-02 13:40:00,263.24,263.34,263.12,263.17,17197.0,254.9593,255.0562,254.8431,254.8915,17197.0
2019-10-02 13:45:00,263.12,263.15,262.91,262.97,25714.0,254.8431,254.8722,254.6397,254.6978,25714.0
2019-10-02 13:50:00,262.99,263.11,262.8,263.09,11282.0,254.7172,254.8334,254.5332,254.814,11282.0
2019-10-02 13:55:00,263.06,263.33,262.93,262.94,18227.0,254.785,255.0465,254.6591,254.6688,18227.0
2019-10-02 14:00:00,262.89,263.23,262.57,263.18,21063.0,254.6203,254.9496,254.3104,254.9012,21063.0
2019-10-02 14:05:00,263.24,263.35,263.09,263.25,22284.0,254.9593,255.0659,254.814,254.969,22284.0
2019-10-02 14:10:00,263.3,263.46,263.21,263.39,17813.0,255.0174,255.1724,254.9303,255.1046,17813.0
2019-10-02 14:15:00,263.42,263.78,263.42,263.6,16953.0,255.1337,255.4823,255.1337,255.308,16953.0
2019-10-02 14:20:00,263.54,264.15,263.51,264.13,23888.0,255.2499,255.8407,255.2208,255.8213,23888.0
2019-10-02 14:25:00,264.12,264.12,263.61,263.64,22421.0,255.8116,255.8116,255.3177,255.3467,22421.0
2019-10-02 14:30:00,263.71,263.88,263.44,263.79,18671.0,255.4145,255.5792,255.153,255.492,18671.0
2019-10-02 14:35:00,263.84,263.93,263.54,263.81,15943.0,255.5405,255.6276,255.2499,255.5114,15943.0
2019-10-02 14:40:00,263.85,264.31,263.77,264.31,17218.0,255.5501,255.9957,255.4727,255.9957,17218.0
2019-10-02 14:45:00,264.33,264.86,264.25,264.8,22821.0,256.015,256.5284,255.9376,256.4703,22821.0
2019-10-02 14:50:00,264.74,264.77,264.17,264.21,29994.0,256.4121,256.4412,255.8601,255.8988,29994.0
2019-10-02 14:55:00,264.21,264.83,264.21,264.74,25128.0,255.8988,256.4993,255.8988,256.4121,25128.0
2019-10-02 15:00:00,264.76,264.86,264.21,264.3,20887.0,256.4315,256.5284,255.8988,255.986,20887.0
2019-10-02 15:05:00,264.31,264.44,264.13,264.2,15161.0,255.9957,256.1216,255.8213,255.8891,15161.0
2019-10-02 15:10:00,264.21,265.14,264.21,265.07,25650.0,255.8988,256.7996,255.8988,256.7318,25650.0
2019-10-02 15:15:00,265.0,265.44,264.83,265.29,25577.0,256.664,257.0901,256.4993,256.9448,25577.0
2019-10-02 15:20:00,265.32,265.39,264.83,265.05,20430.0,256.9739,257.0417,256.4993,256.7124,20430.0
2019-10-02 15:25:00,265.15,265.15,264.68,264.74,15964.0,256.8092,256.8092,256.354,256.4121,15964.0
2019-10-02 15:30:00,264.7,265.45,264.59,265.21,32388.0,256.3734,257.0998,256.2669,256.8674,32388.0
2019-10-02 15:35:00,265.2,265.4,264.84,264.9,20144.0,256.8577,257.0514,256.509,256.5671,20144.0
2019-10-02 15:40:00,264.95,265.4,264.86,265.21,25467.0,256.6155,257.0514,256.5284,256.8674,25467.0
2019-10-02 15:45:00,265.26,265.33,264.45,264.59,33074.0,256.9158,256.9836,256.1313,256.2669,33074.0
2019-10-02 15:50:00,264.59,264.95,264.26,264.84,77884.0,256.2669,256.6155,255.9472,256.509,77884.0
2019-10-02 15:55:00,264.83,264.83,264.33,264.6,142136.0,256.4993,256.4993,256.015,256.2765,142136.0
2019-10-03 09:30:00,264.25,265.19,264.02,265.19,71488.0,255.9376,256.848,255.7148,256.848,71488.0
2019-10-03 09:35:00,265.27,265.27,264.19,264.5,36341.0,256.9255,256.9255,255.8794,256.1797,36341.0
2019-10-03 09:40:00,264.46,264.59,263.8,263.8,59375.0,256.1409,256.2669,255.5017,255.5017,59375.0
2019-10-03 09:45:00,263.92,264.38,263.57,263.57,31191.0,255.6179,256.0635,255.2789,255.2789,31191.0
2019-10-03 09:50:00,263.59,263.74,262.87,263.36,89299.0,255.2983,255.4436,254.601,255.0756,89299.0
2019-10-03 09:55:00,263.36,264.12,263.18,263.71,44690.0,255.0756,255.8116,254.9012,255.4145,44690.0
2019-10-03 10:00:00,263.65,263.66,260.81,261.35,107182.0,255.3564,255.3661,252.6058,253.1288,107182.0
2019-10-03 10:05:00,261.36,261.48,260.52,260.86,69161.0,253.1385,253.2547,252.3249,252.6542,69161.0
2019-10-03 10:10:00,260.78,261.6,260.41,261.32,63697.0,252.5767,253.3709,252.2183,253.0997,63697.0
2019-10-03 10:15:00,261.32,262.23,261.25,261.86,41351.0,253.0997,253.9811,253.0319,253.6227,41351.0
2019-10-03 10:20:00,261.94,263.04,261.71,262.85,60740.0,253.7002,254.7656,253.4775,254.5816,60740.0
2019-10-03 10:25:00,262.76,264.2,262.68,263.73,42232.0,254.4944,255.8891,254.4169,255.4339,42232.0
2019-10-03 10:30:00,263.82,263.9,263.39,263.78,25009.0,255.5211,255.5986,255.1046,255.4823,25009.0
2019-10-03 10:35:00,263.65,264.61,263.5,264.2,31565.0,255.3564,256.2862,255.2111,255.8891,31565.0
2019-10-03 10:40:00,264.16,264.35,263.83,263.88,19679.0,255.8504,256.0344,255.5308,255.5792,19679.0
2019-10-03 10:45:00,263.84,264.45,263.76,263.76,25697.0,255.5405,256.1313,255.463,255.463,25697.0
2019-10-03 10:50:00,263.8,264.0,263.4,263.43,38128.0,255.5017,255.6954,255.1143,255.1433,38128.0
2019-10-03 10:55:00,263.36,264.33,263.22,264.14,26617.0,255.0756,256.015,254.94,255.831,26617.0
2019-10-03 11:00:00,264.13,265.52,263.83,265.19,36036.0,255.8213,257.1676,255.5308,256.848,36036.0
2019-10-03 11:05:00,265.14,266.1,265.02,265.96,37818.0,256.7996,257.7294,256.6833,257.5938,37818.0
2019-10-03 11:10:00,265.9,266.49,265.64,266.38,33382.0,257.5357,258.1071,257.2838,258.0006,33382.0
2019-10-03 11:15:00,266.45,267.16,266.13,267.01,35084.0,258.0684,258.756,257.7584,258.6107,35084.0
2019-10-03 11:20:00,266.98,267.04,266.44,266.52,24974.0,258.5817,258.6398,258.0587,258.1361,24974.0
2019-10-03 11:25:00,266.73,266.73,266.06,266.16,15449.0,258.3395,258.3395,257.6906,257.7875,15449.0
2019-10-03 11:30:00,266.13,266.31,265.7,265.74,14002.0,257.7584,257.9328,257.3419,257.3807,14002.0
2019-10-03 11:35:00,265.78,266.06,265.35,265.52,14510.0,257.4194,257.6906,257.003,257.1676,14510.0
2019-10-03 11:40:00,265.59,266.21,265.52,266.21,10253.0,257.2354,257.8359,257.1676,257.8359,10253.0
2019-10-03 11:45:00,266.17,266.36,265.83,265.95,25539.0,257.7972,257.9812,257.4679,257.5841,25539.0
2019-10-03 11:50:00,265.95,266.03,265.6,265.85,19076.0,257.5841,257.6616,257.2451,257.4872,19076.0
2019-10-03 11:55:00,265.78,265.87,265.27,265.46,17226.0,257.4194,257.5066,256.9255,257.1095,17226.0
2019-10-03 12:00:00,265.43,265.87,265.43,265.64,31033.0,257.0804,257.5066,257.0804,257.2838,31033.0
2019-10-03 12:05:00,265.68,265.92,265.56,265.69,43659.0,257.3226,257.555,257.2063,257.3323,43659.0
2019-10-03 12:10:00,265.73,265.91,265.53,265.74,24662.0,257.371,257.5453,257.1773,257.3807,24662.0
2019-10-03 12:15:00,265.73,265.81,265.16,265.16,85019.0,257.371,257.4485,256.8189,256.8189,85019.0
2019-10-03 12:20:00,265.16,265.7,265.0,265.56,11356.0,256.8189,257.3419,256.664,257.2063,11356.0
2019-10-03 12:25:00,265.75,266.0,265.55,265.8,34835.0,257.3904,257.6325,257.1967,257.4388,34835.0
2019-10-03 12:30:00,265.75,266.4,265.75,265.97,27574.0,257.3904,258.0199,257.3904,257.6034,27574.0
2019-10-03 12:35:00,266.01,266.12,265.85,266.02,39605.0,257.6422,257.7487,257.4872,257.6519,39605.0
2019-10-03 12:40:00,266.0,266.29,265.92,266.05,54058.0,257.6325,257.9134,257.555,257.6809,54058.0
2019-10-03 12:45:00,266.08,266.27,266.01,266.23,53328.0,257.71,257.894,257.6422,257.8553,53328.0
2019-10-03 12:50:00,266.28,266.63,266.25,266.45,24034.0,257.9037,258.2427,257.8746,258.0684,24034.0
2019-10-03 12:55:00,266.49,267.2,266.49,266.93,122991.0,258.1071,258.7948,258.1071,258.5333,122991.0
2019-10-03 13:00:00,266.97,267.15,266.72,266.82,15832.0,258.572,258.7463,258.3299,258.4267,15832.0
2019-10-03 13:05:00,266.81,266.96,266.52,266.52,7128.0,258.417,258.5623,258.1361,258.1361,7128.0
2019-10-03 13:10:00,266.6,266.75,266.5,266.6,13404.0,258.2136,258.3589,258.1168,258.2136,13404.0
2019-10-03 13:15:00,266.53,266.68,266.32,266.62,10525.0,258.1458,258.2911,257.9424,258.233,10525.0
2019-10-03 13:20:00,266.63,266.75,266.5,266.75,9781.0,258.2427,258.3589,258.1168,258.3589,9781.0
2019-10-03 13:25:00,266.79,266.83,266.44,266.44,6007.0,258.3977,258.4364,258.0587,258.0587,6007.0
2019-10-03 13:30:00,266.55,266.93,266.54,266.93,17336.0,258.1652,258.5333,258.1555,258.5333,17336.0
2019-10-03 13:35:00,266.93,266.93,266.68,266.91,49892.0,258.5333,258.5333,258.2911,258.5139,49892.0
2019-10-03 13:40:00,266.93,267.72,266.92,267.62,22084.0,258.5333,259.2984,258.5236,259.2015,22084.0
2019-10-03 13:45:00,267.71,267.97,267.55,267.61,12533.0,259.2887,259.5405,259.1337,259.1919,12533.0
2019-10-03 13:50:00,267.61,267.67,267.42,267.47,9651.0,259.1919,259.25,259.0078,259.0563,9651.0
2019-10-03 13:55:00,267.5,267.82,267.47,267.73,17371.0,259.0853,259.3953,259.0563,259.3081,17371.0
2019-10-03 14:00:00,267.77,267.88,267.61,267.77,23627.0,259.3468,259.4534,259.1919,259.3468,23627.0
2019-10-03 14:05:00,267.72,267.74,267.44,267.56,12703.0,259.2984,259.3178,259.0272,259.1434,12703.0
2019-10-03 14:10:00,267.48,267.67,267.35,267.56,11978.0,259.0659,259.25,258.94,259.1434,11978.0
2019-10-03 14:15:00,267.56,267.9,267.48,267.7,31362.0,259.1434,259.4727,259.0659,259.279,31362.0
2019-10-03 14:20:00,267.62,267.85,267.45,267.85,13053.0,259.2015,259.4243,259.0369,259.4243,13053.0
2019-10-03 14:25:00,267.81,267.93,267.77,267.87,9053.0,259.3856,259.5018,259.3468,259.4437,9053.0
2019-10-03 14:30:00,267.85,267.94,267.44,267.69,16092.0,259.4243,259.5115,259.0272,259.2693,16092.0
2019-10-03 14:35:00,267.66,267.67,267.31,267.39,9904.0,259.2403,259.25,258.9013,258.9788,9904.0
2019-10-03 14:40:00,267.43,267.57,267.34,267.44,8017.0,259.0175,259.1531,258.9304,259.0272,8017.0
2019-10-03 14:45:00,267.45,267.53,267.32,267.42,8761.0,259.0369,259.1144,258.911,259.0078,8761.0
2019-10-03 14:50:00,267.48,267.57,267.26,267.37,11209.0,259.0659,259.1531,258.8529,258.9594,11209.0
2019-10-03 14:55:00,267.38,267.5,267.22,267.22,8217.0,258.9691,259.0853,258.8141,258.8141,8217.0
2019-10-03 15:00:00,267.27,267.33,267.03,267.23,11419.0,258.8626,258.9207,258.6301,258.8238,11419.0
2019-10-03 15:05:00,267.17,267.29,267.09,267.23,9337.0,258.7657,258.8819,258.6882,258.8238,9337.0
2019-10-03 15:10:00,267.21,267.42,267.11,267.12,13303.0,258.8044,259.0078,258.7076,258.7173,13303.0
2019-10-03 15:15:00,267.06,267.18,266.68,266.9,24473.0,258.6592,258.7754,258.2911,258.5042,24473.0
2019-10-03 15:20:00,266.9,267.1,266.9,266.98,34554.0,258.5042,258.6979,258.5042,258.5817,34554.0
2019-10-03 15:25:00,266.97,267.41,266.9,267.41,19362.0,258.572,258.9982,258.5042,258.9982,19362.0
2019-10-03 15:30:00,267.41,267.5,267.19,267.31,36869.0,258.9982,259.0853,258.7851,258.9013,36869.0
2019-10-03 15:35:00,267.29,267.69,267.29,267.69,19292.0,258.8819,259.2693,258.8819,259.2693,19292.0
2019-10-03 15:40:00,267.65,267.98,267.61,267.75,25618.0,259.2306,259.5502,259.1919,259.3275,25618.0
2019-10-03 15:45:00,267.73,267.88,267.37,267.37,22718.0,259.3081,259.4534,258.9594,258.9594,22718.0
2019-10-03 15:50:00,267.37,268.25,267.18,268.04,100219.0,258.9594,259.8117,258.7754,259.6083,100219.0
2019-10-03 15:55:00,268.06,268.54,268.01,268.36,154176.0,259.6277,260.0926,259.5793,259.9183,154176.0
2019-10-04 09:30:00,269.51,270.49,269.16,270.1,80304.0,261.0321,261.9813,260.6931,261.6035,80304.0
2019-10-04 09:35:00,270.23,271.01,270.05,270.88,42660.0,261.7294,262.4849,261.5551,262.359,42660.0
2019-10-04 09:40:00,270.91,272.14,270.9,271.71,64445.0,262.3881,263.5794,262.3784,263.1629,64445.0
2019-10-04 09:45:00,271.81,271.98,271.34,271.75,57074.0,263.2597,263.4244,262.8045,263.2016,57074.0
2019-10-04 09:50:00,271.91,272.21,271.34,272.2,30500.0,263.3566,263.6472,262.8045,263.6375,30500.0
2019-10-04 09:55:00,272.11,272.17,271.57,271.97,35516.0,263.5503,263.6084,263.0273,263.4147,35516.0
2019-10-04 10:00:00,271.99,272.66,271.95,272.49,26779.0,263.4341,264.083,263.3953,263.9184,26779.0
2019-10-04 10:05:00,272.5,272.59,271.78,271.93,26639.0,263.928,264.0152,263.2307,263.376,26639.0
2019-10-04 10:10:00,271.9,272.12,271.65,271.85,32020.0,263.3469,263.56,263.1048,263.2985,32020.0
2019-10-04 10:15:00,271.91,272.08,271.49,271.71,15044.0,263.3566,263.5212,262.9498,263.1629,15044.0
2019-10-04 10:20:00,271.81,272.28,271.66,272.26,24509.0,263.2597,263.715,263.1145,263.6956,24509.0
2019-10-04 10:25:00,272.25,272.5,271.97,272.04,21317.0,263.6859,263.928,263.4147,263.4825,21317.0
2019-10-04 10:30:00,272.04,272.17,271.34,271.4,15381.0,263.4825,263.6084,262.8045,262.8626,15381.0
2019-10-04 10:35:00,271.39,271.49,271.06,271.31,17067.0,262.853,262.9498,262.5333,262.7755,17067.0
2019-10-04 10:40:00,271.23,271.45,271.03,271.11,14083.0,262.698,262.9111,262.5043,262.5818,14083.0
2019-10-04 10:45:00,271.16,271.3,270.67,271.27,14444.0,262.6302,262.7658,262.1556,262.7367,14444.0
2019-10-04 10:50:00,271.3,271.91,271.29,271.84,16643.0,262.7658,263.3566,262.7561,263.2888,16643.0
2019-10-04 10:55:00,271.87,271.98,271.64,271.92,16323.0,263.3179,263.4244,263.0951,263.3663,16323.0
2019-10-04 11:00:00,271.96,272.42,271.74,272.13,21471.0,263.405,263.8506,263.1919,263.5697,21471.0
2019-10-04 11:05:00,272.08,272.5,272.08,272.28,15820.0,263.5212,263.928,263.5212,263.715,15820.0
2019-10-04 11:10:00,272.26,272.34,271.99,272.26,12936.0,263.6956,263.7731,263.4341,263.6956,12936.0
2019-10-04 11:15:00,272.27,272.53,272.27,272.29,45650.0,263.7053,263.9571,263.7053,263.7246,45650.0
2019-10-04 11:20:00,272.32,272.62,272.3,272.57,17899.0,263.7537,264.0443,263.7343,263.9958,17899.0
2019-10-04 11:25:00,272.64,272.95,272.59,272.79,22411.0,264.0636,264.3639,264.0152,264.2089,22411.0
2019-10-04 11:30:00,272.74,273.03,272.6,272.82,23959.0,264.1605,264.4414,264.0249,264.238,23959.0
2019-10-04 11:35:00,272.8,273.13,272.79,273.0,14097.0,264.2186,264.5382,264.2089,264.4123,14097.0
2019-10-04 11:40:00,273.02,273.13,272.83,273.03,8197.0,264.4317,264.5382,264.2477,264.4414,8197.0
2019-10-04 11:45:00,273.0,273.15,272.88,273.1,5553.0,264.4123,264.5576,264.2961,264.5092,5553.0
2019-10-04 11:50:00,273.15,273.68,273.09,273.19,73771.0,264.5576,265.0709,264.4995,264.5963,73771.0
2019-10-04 11:55:00,273.18,273.38,273.03,273.04,11502.0,264.5866,264.7804,264.4414,264.4511,11502.0
2019-10-04 12:00:00,273.08,273.19,272.94,273.19,7370.0,264.4898,264.5963,264.3542,264.5963,7370.0
2019-10-04 12:05:00,273.17,273.31,272.98,273.18,8412.0,264.577,264.7126,264.3929,264.5866,8412.0
2019-10-04 12:10:00,273.19,273.21,272.84,272.84,7482.0,264.5963,264.6157,264.2573,264.2573,7482.0
2019-10-04 12:15:00,272.85,273.22,272.7,273.07,12217.0,264.267,264.6254,264.1217,264.4801,12217.0
2019-10-04 12:20:00,273.08,273.35,273.06,273.35,8076.0,264.4898,264.7513,264.4704,264.7513,8076.0
2019-10-04 12:25:00,273.42,273.64,272.93,273.0,69911.0,264.8191,265.0322,264.3445,264.4123,69911.0
2019-10-04 12:30:00,273.0,273.1,272.85,272.86,4651.0,264.4123,264.5092,264.267,264.2767,4651.0
2019-10-04 12:35:00,272.83,273.06,272.83,272.97,5458.0,264.2477,264.4704,264.2477,264.3833,5458.0
2019-10-04 12:40:00,272.97,273.18,272.91,273.0,6488.0,264.3833,264.5866,264.3251,264.4123,6488.0
2019-10-04 12:45:00,272.99,273.14,272.9,273.14,11041.0,264.4026,264.5479,264.3155,264.5479,11041.0
2019-10-04 12:50:00,273.15,273.24,273.05,273.18,4331.0,264.5576,264.6448,264.4607,264.5866,4331.0
2019-10-04 12:55:00,273.19,273.21,272.78,272.78,15156.0,264.5963,264.6157,264.1992,264.1992,15156.0
2019-10-04 13:00:00,272.78,273.07,272.6,273.01,13948.0,264.1992,264.4801,264.0249,264.422,13948.0
2019-10-04 13:05:00,272.99,273.07,272.9,272.97,8995.0,264.4026,264.4801,264.3155,264.3833,8995.0
2019-10-04 13:10:00,273.0,273.16,272.92,272.99,16952.0,264.4123,264.5673,264.3348,264.4026,16952.0
2019-10-04 13:15:00,273.04,273.13,272.91,273.11,5449.0,264.4511,264.5382,264.3251,264.5188,5449.0
2019-10-04 13:20:00,273.14,273.14,272.99,273.0,8302.0,264.5479,264.5479,264.4026,264.4123,8302.0
2019-10-04 13:25:00,272.98,273.25,272.93,273.25,8062.0,264.3929,264.6544,264.3445,264.6544,8062.0
2019-10-04 13:30:00,273.21,273.43,273.19,273.25,11246.0,264.6157,264.8288,264.5963,264.6544,11246.0
2019-10-04 13:35:00,273.2,273.23,273.1,273.1,6633.0,264.606,264.6351,264.5092,264.5092,6633.0
2019-10-04 13:40:00,273.1,273.46,273.05,273.24,14121.0,264.5092,264.8578,264.4607,264.6448,14121.0
2019-10-04 13:45:00,273.23,273.25,272.96,272.96,6854.0,264.6351,264.6544,264.3736,264.3736,6854.0
2019-10-04 13:50:00,272.95,273.0,272.76,273.0,8006.0,264.3639,264.4123,264.1799,264.4123,8006.0
2019-10-04 13:55:00,273.03,273.12,272.91,272.97,7258.0,264.4414,264.5285,264.3251,264.3833,7258.0
2019-10-04 14:00:00,273.03,273.13,272.8,273.05,13621.0,264.4414,264.5382,264.2186,264.4607,13621.0
2019-10-04 14:05:00,273.07,273.2,272.98,273.18,6487.0,264.4801,264.606,264.3929,264.5866,6487.0
2019-10-04 14:10:00,273.23,273.32,273.12,273.27,11114.0,264.6351,264.7222,264.5285,264.6738,11114.0
2019-10-04 14:15:00,273.34,273.51,273.3,273.39,17906.0,264.7416,264.9063,264.7029,264.79,17906.0
2019-10-04 14:20:00,273.43,273.55,273.36,273.49,10530.0,264.8288,264.945,264.761,264.8869,10530.0
2019-10-04 14:25:00,273.49,273.59,273.45,273.53,8688.0,264.8869,264.9837,264.8482,264.9256,8688.0
2019-10-04 14:30:00,273.55,273.88,273.55,273.79,17711.0,264.945,265.2646,264.945,265.1775,17711.0
2019-10-04 14:35:00,273.78,273.94,273.78,273.89,14388.0,265.1678,265.3227,265.1678,265.2743,14388.0
2019-10-04 14:40:00,273.91,274.09,273.91,273.95,16234.0,265.2937,265.468,265.2937,265.3324,16234.0
2019-10-04 14:45:00,273.96,274.02,273.76,274.0,10064.0,265.3421,265.4002,265.1484,265.3809,10064.0
2019-10-04 14:50:00,274.0,274.04,273.8,273.8,10610.0,265.3809,265.4196,265.1871,265.1871,10610.0
2019-10-04 14:55:00,273.8,274.0,273.8,273.88,12021.0,265.1871,265.3809,265.1871,265.2646,12021.0
2019-10-04 15:00:00,273.91,273.97,273.74,273.81,6067.0,265.2937,265.3518,265.129,265.1968,6067.0
2019-10-04 15:05:00,273.81,273.87,273.7,273.79,15652.0,265.1968,265.2549,265.0903,265.1775,15652.0
2019-10-04 15:10:00,273.78,273.85,273.56,273.56,7594.0,265.1678,265.2356,264.9547,264.9547,7594.0
2019-10-04 15:15:00,273.55,273.86,273.55,273.8,8681.0,264.945,265.2453,264.945,265.1871,8681.0
2019-10-04 15:20:00,273.78,273.82,273.66,273.75,10776.0,265.1678,265.2065,265.0515,265.1387,10776.0
2019-10-04 15:25:00,273.76,273.87,273.48,273.51,29269.0,265.1484,265.2549,264.8772,264.9063,29269.0
2019-10-04 15:30:00,273.53,273.93,273.45,273.83,20829.0,264.9256,265.3131,264.8482,265.2162,20829.0
2019-10-04 15:35:00,273.8,274.07,273.74,274.04,27032.0,265.1871,265.4486,265.129,265.4196,27032.0
2019-10-04 15:40:00,274.04,274.09,273.8,273.84,24358.0,265.4196,265.468,265.1871,265.2259,24358.0
2019-10-04 15:45:00,273.81,274.33,273.8,274.24,61755.0,265.1968,265.7005,265.1871,265.6133,61755.0
2019-10-04 15:50:00,274.29,274.4,273.94,274.29,70136.0,265.6617,265.7683,265.3227,265.6617,70136.0
2019-10-04 15:55:00,274.26,274.48,273.87,273.87,144547.0,265.6327,265.8458,265.2549,265.2549,144547.0
2019-10-07 09:30:00,271.31,272.56,271.0,272.2,71812.0,262.7755,263.9861,262.4752,263.6375,71812.0
2019-10-07 09:35:00,272.21,272.34,271.52,272.24,22435.0,263.6472,263.7731,262.9789,263.6762,22435.0
2019-10-07 09:40:00,272.07,272.38,271.71,271.71,16480.0,263.5116,263.8118,263.1629,263.1629,16480.0
2019-10-07 09:45:00,271.75,271.75,270.41,270.57,48527.0,263.2016,263.2016,261.9038,262.0587,48527.0
2019-10-07 09:50:00,270.58,271.37,270.58,271.16,22595.0,262.0684,262.8336,262.0684,262.6302,22595.0
2019-10-07 09:55:00,271.16,271.57,271.16,271.39,41413.0,262.6302,263.0273,262.6302,262.853,41413.0
2019-10-07 10:00:00,271.45,271.59,271.06,271.21,19212.0,262.9111,263.0467,262.5333,262.6786,19212.0
2019-10-07 10:05:00,271.18,271.65,271.18,271.63,25154.0,262.6496,263.1048,262.6496,263.0854,25154.0
2019-10-07 10:10:00,271.62,271.87,271.13,271.36,35290.0,263.0757,263.3179,262.6011,262.8239,35290.0
2019-10-07 10:15:00,271.35,271.53,270.98,271.12,38106.0,262.8142,262.9885,262.4559,262.5914,38106.0
2019-10-07 10:20:00,271.13,271.49,271.13,271.22,46226.0,262.6011,262.9498,262.6011,262.6883,46226.0
2019-10-07 10:25:00,271.21,271.5,271.19,271.47,22352.0,262.6786,262.9595,262.6592,262.9304,22352.0
2019-10-07 10:30:00,271.42,271.58,271.28,271.43,27603.0,262.882,263.037,262.7464,262.8917,27603.0
2019-10-07 10:35:00,271.45,271.45,270.97,270.99,40630.0,262.9111,262.9111,262.4462,262.4655,40630.0
2019-10-07 10:40:00,271.01,271.74,270.99,271.61,18453.0,262.4849,263.1919,262.4655,263.066,18453.0
2019-10-07 10:45:00,271.55,271.55,271.29,271.47,14358.0,263.0079,263.0079,262.7561,262.9304,14358.0
2019-10-07 10:50:00,271.42,271.72,271.42,271.68,16002.0,262.882,263.1726,262.882,263.1338,16002.0
2019-10-07 10:55:00,271.63,272.04,271.63,271.92,15207.0,263.0854,263.4825,263.0854,263.3663,15207.0
2019-10-07 11:00:00,271.87,272.47,271.87,272.47,25020.0,263.3179,263.899,263.3179,263.899,25020.0
2019-10-07 11:05:00,272.42,272.84,272.23,272.79,22398.0,263.8506,264.2573,263.6665,264.2089,22398.0
2019-10-07 11:10:00,272.79,272.8,272.22,272.34,24231.0,264.2089,264.2186,263.6568,263.7731,24231.0
2019-10-07 11:15:00,272.32,272.49,272.29,272.34,19105.0,263.7537,263.9184,263.7246,263.7731,19105.0
2019-10-07 11:20:00,272.35,272.52,272.28,272.43,28661.0,263.7828,263.9474,263.715,263.8602,28661.0
2019-10-07 11:25:00,272.4,272.69,272.36,272.47,16594.0,263.8312,264.1121,263.7924,263.899,16594.0
2019-10-07 11:30:00,272.45,272.95,272.4,272.88,12872.0,263.8796,264.3639,263.8312,264.2961,12872.0
2019-10-07 11:35:00,272.87,273.1,272.57,272.85,49052.0,264.2864,264.5092,263.9958,264.267,49052.0
2019-10-07 11:40:00,272.89,273.2,272.69,273.1,6708.0,264.3058,264.606,264.1121,264.5092,6708.0
2019-10-07 11:45:00,273.07,273.22,273.03,273.09,10057.0,264.4801,264.6254,264.4414,264.4995,10057.0
2019-10-07 11:50:00,273.07,273.41,273.07,273.15,22891.0,264.4801,264.8094,264.4801,264.5576,22891.0
2019-10-07 11:55:00,273.09,273.5,273.06,273.48,25858.0,264.4995,264.8966,264.4704,264.8772,25858.0
2019-10-07 12:00:00,273.48,273.48,272.81,272.87,11373.0,264.8772,264.8772,264.2283,264.2864,11373.0
2019-10-07 12:05:00,272.84,272.97,272.66,272.66,8055.0,264.2573,264.3833,264.083,264.083,8055.0
2019-10-07 12:10:00,272.53,272.61,272.36,272.49,20197.0,263.9571,264.0346,263.7924,263.9184,20197.0
2019-10-07 12:15:00,272.45,272.55,272.11,272.23,12822.0,263.8796,263.9765,263.5503,263.6665,12822.0
2019-10-07 12:20:00,272.25,272.51,272.15,272.29,68141.0,263.6859,263.9377,263.589,263.7246,68141.0
2019-10-07 12:25:00,272.32,272.35,271.73,271.81,10001.0,263.7537,263.7828,263.1823,263.2597,10001.0
2019-10-07 12:30:00,271.8,271.8,271.57,271.72,8444.0,263.2501,263.2501,263.0273,263.1726,8444.0
2019-10-07 12:35:00,271.75,271.98,271.67,271.9,6852.0,263.2016,263.4244,263.1241,263.3469,6852.0
2019-10-07 12:40:00,271.91,272.06,271.85,272.0,3534.0,263.3566,263.5019,263.2985,263.4438,3534.0
2019-10-07 12:45:00,271.99,272.25,271.92,272.16,7656.0,263.4341,263.6859,263.3663,263.5987,7656.0
2019-10-07 12:50:00,272.13,272.18,271.98,272.06,10353.0,263.5697,263.6181,263.4244,263.5019,10353.0
2019-10-07 12:55:00,272.03,272.11,271.89,272.02,9884.0,263.4728,263.5503,263.3372,263.4631,9884.0
2019-10-07 13:00:00,272.02,272.3,272.02,272.28,17643.0,263.4631,263.7343,263.4631,263.715,17643.0
2019-10-07 13:05:00,272.26,272.31,271.65,271.65,10077.0,263.6956,263.744,263.1048,263.1048,10077.0
2019-10-07 13:10:00,271.56,271.74,271.42,271.68,12179.0,263.0176,263.1919,262.882,263.1338,12179.0
2019-10-07 13:15:00,271.65,271.9,271.49,271.76,8248.0,263.1048,263.3469,262.9498,263.2113,8248.0
2019-10-07 13:20:00,271.78,272.17,271.76,272.1,4392.0,263.2307,263.6084,263.2113,263.5406,4392.0
2019-10-07 13:25:00,272.05,272.12,271.98,272.04,13373.0,263.4922,263.56,263.4244,263.4825,13373.0
2019-10-07 13:30:00,272.07,273.14,272.05,272.87,27895.0,263.5116,264.5479,263.4922,264.2864,27895.0
2019-10-07 13:35:00,272.73,273.45,272.62,273.38,10379.0,264.1508,264.8482,264.0443,264.7804,10379.0
2019-10-07 13:40:00,273.31,273.35,273.09,273.28,7410.0,264.7126,264.7513,264.4995,264.6835,7410.0
2019-10-07 13:45:00,273.29,273.39,273.07,273.24,14791.0,264.6932,264.79,264.4801,264.6448,14791.0
2019-10-07 13:50:00,273.29,273.37,273.06,273.19,12832.0,264.6932,264.7707,264.4704,264.5963,12832.0
2019-10-07 13:55:00,273.15,273.28,273.08,273.28,9667.0,264.5576,264.6835,264.4898,264.6835,9667.0
2019-10-07 14:00:00,273.28,273.31,273.11,273.11,9372.0,264.6835,264.7126,264.5188,264.5188,9372.0
2019-10-07 14:05:00,273.16,273.17,272.7,272.92,11037.0,264.5673,264.577,264.1217,264.3348,11037.0
2019-10-07 14:10:00,272.96,272.96,272.55,272.65,10780.0,264.3736,264.3736,263.9765,264.0733,10780.0
2019-10-07 14:15:00,272.76,272.86,272.65,272.8,6649.0,264.1799,264.2767,264.0733,264.2186,6649.0
2019-10-07 14:20:00,272.75,272.8,272.56,272.8,8274.0,264.1702,264.2186,263.9861,264.2186,8274.0
2019-10-07 14:25:00,272.75,272.88,272.7,272.83,8428.0,264.1702,264.2961,264.1217,264.2477,8428.0
2019-10-07 14:30:00,272.79,272.85,272.2,272.31,12161.0,264.2089,264.267,263.6375,263.744,12161.0
2019-10-07 14:35:00,272.34,272.55,272.22,272.55,10214.0,263.7731,263.9765,263.6568,263.9765,10214.0
2019-10-07 14:40:00,272.52,272.59,272.28,272.53,17358.0,263.9474,264.0152,263.715,263.9571,17358.0
2019-10-07 14:45:00,272.49,272.68,272.24,272.32,13430.0,263.9184,264.1024,263.6762,263.7537,13430.0
2019-10-07 14:50:00,272.25,272.35,271.75,271.81,36979.0,263.6859,263.7828,263.2016,263.2597,36979.0
2019-10-07 14:55:00,271.75,272.05,271.68,271.94,17765.0,263.2016,263.4922,263.1338,263.3857,17765.0
2019-10-07 15:00:00,271.9,272.14,271.8,272.0,20118.0,263.3469,263.5794,263.2501,263.4438,20118.0
2019-10-07 15:05:00,272.04,272.23,271.92,272.18,13062.0,263.4825,263.6665,263.3663,263.6181,13062.0
2019-10-07 15:10:00,272.18,272.46,271.79,272.29,14239.0,263.6181,263.8893,263.2404,263.7246,14239.0
2019-10-07 15:15:00,272.34,272.56,272.26,272.51,14092.0,263.7731,263.9861,263.6956,263.9377,14092.0
2019-10-07 15:20:00,272.5,272.53,272.31,272.46,15566.0,263.928,263.9571,263.744,263.8893,15566.0
2019-10-07 15:25:00,272.54,272.98,272.54,272.76,13310.0,263.9668,264.3929,263.9668,264.1799,13310.0
2019-10-07 15:30:00,272.8,272.81,272.21,272.24,27892.0,264.2186,264.2283,263.6472,263.6762,27892.0
2019-10-07 15:35:00,272.32,272.47,272.26,272.45,25743.0,263.7537,263.899,263.6956,263.8796,25743.0
2019-10-07 15:40:00,272.47,272.5,271.99,272.07,21011.0,263.899,263.928,263.4341,263.5116,21011.0
2019-10-07 15:45:00,272.07,272.31,272.02,272.22,31681.0,263.5116,263.744,263.4631,263.6568,31681.0
2019-10-07 15:50:00,272.21,272.21,271.69,271.74,84813.0,263.6472,263.6472,263.1435,263.1919,84813.0
2019-10-07 15:55:00,271.73,272.51,271.73,272.19,233931.0,263.1823,263.9377,263.1823,263.6278,233931.0
2019-10-08 09:30:00,269.82,270.48,269.05,270.46,89827.0,261.6553,262.2953,260.9086,262.2759,89827.0
2019-10-08 09:35:00,270.29,270.29,269.15,269.31,45778.0,262.111,262.111,261.0055,261.1607,45778.0
2019-10-08 09:40:00,269.23,269.94,269.17,269.72,22454.0,261.0831,261.7716,261.0249,261.5583,22454.0
2019-10-08 09:45:00,269.59,269.98,269.11,269.37,56849.0,261.4322,261.8104,260.9667,261.2189,56849.0
2019-10-08 09:50:00,269.28,269.35,268.38,268.93,37618.0,261.1316,261.1995,260.2588,260.7922,37618.0
2019-10-08 09:55:00,268.85,268.9,267.82,267.91,71266.0,260.7146,260.7631,259.7158,259.803,71266.0
2019-10-08 10:00:00,267.87,268.15,267.52,267.9,31170.0,259.7643,260.0358,259.4248,259.7934,31170.0
2019-10-08 10:05:00,267.9,267.95,267.19,267.41,26414.0,259.7934,259.8418,259.1048,259.3182,26414.0
2019-10-08 10:10:00,267.24,267.77,266.59,267.77,52806.0,259.1533,259.6673,258.523,259.6673,52806.0
2019-10-08 10:15:00,267.67,268.31,267.47,268.27,25202.0,259.5703,260.1909,259.3764,260.1522,25202.0
2019-10-08 10:20:00,268.35,268.65,268.0,268.45,20503.0,260.2297,260.5207,259.8903,260.3267,20503.0
2019-10-08 10:25:00,268.39,268.5,268.26,268.41,20196.0,260.2685,260.3752,260.1425,260.2879,20196.0
2019-10-08 10:30:00,268.32,268.88,268.09,268.26,16400.0,260.2006,260.7437,259.9776,260.1425,16400.0
2019-10-08 10:35:00,268.27,269.71,268.27,269.62,19220.0,260.1522,261.5486,260.1522,261.4613,19220.0
2019-10-08 10:40:00,269.65,269.85,269.51,269.71,23770.0,261.4904,261.6843,261.3546,261.5486,23770.0
2019-10-08 10:45:00,269.72,269.79,268.84,269.15,29380.0,261.5583,261.6262,260.7049,261.0055,29380.0
2019-10-08 10:50:00,269.17,269.41,268.94,269.14,15096.0,261.0249,261.2577,260.8019,260.9958,15096.0
2019-10-08 10:55:00,269.21,270.06,269.1,269.89,29699.0,261.0637,261.888,260.957,261.7231,29699.0
2019-10-08 11:00:00,269.76,269.91,269.41,269.66,17369.0,261.5971,261.7425,261.2577,261.5001,17369.0
2019-10-08 11:05:00,269.66,269.82,269.16,269.19,14648.0,261.5001,261.6553,261.0152,261.0443,14648.0
2019-10-08 11:10:00,269.17,269.55,269.16,269.55,10698.0,261.0249,261.3934,261.0152,261.3934,10698.0
2019-10-08 11:15:00,269.47,270.12,269.47,269.86,26009.0,261.3158,261.9462,261.3158,261.694,26009.0
2019-10-08 11:20:00,269.79,269.83,269.14,269.52,12608.0,261.6262,261.6649,260.9958,261.3643,12608.0
2019-10-08 11:25:00,269.49,269.49,268.75,268.81,15144.0,261.3352,261.3352,260.6176,260.6758,15144.0
2019-10-08 11:30:00,268.76,268.9,268.32,268.49,16475.0,260.6273,260.7631,260.2006,260.3655,16475.0
2019-10-08 11:35:00,268.53,269.26,268.53,269.01,8069.0,260.4043,261.1122,260.4043,260.8698,8069.0
2019-10-08 11:40:00,269.05,269.16,268.59,268.61,11568.0,260.9086,261.0152,260.4625,260.4819,11568.0
2019-10-08 11:45:00,268.74,269.0,268.49,268.58,8888.0,260.6079,260.8601,260.3655,260.4528,8888.0
2019-10-08 11:50:00,268.75,269.1,268.66,269.1,8571.0,260.6176,260.957,260.5304,260.957,8571.0
2019-10-08 11:55:00,269.0,269.37,268.88,269.22,12627.0,260.8601,261.2189,260.7437,261.0734,12627.0
2019-10-08 12:00:00,269.27,269.33,269.05,269.24,8945.0,261.1219,261.1801,260.9086,261.0928,8945.0
2019-10-08 12:05:00,269.18,269.53,269.02,269.43,4687.0,261.0346,261.374,260.8795,261.2771,4687.0
2019-10-08 12:10:00,269.49,269.67,269.31,269.67,3703.0,261.3352,261.5098,261.1607,261.5098,3703.0
2019-10-08 12:15:00,269.65,269.8,269.57,269.68,11102.0,261.4904,261.6359,261.4128,261.5195,11102.0
2019-10-08 12:20:00,269.74,269.93,269.63,269.73,14537.0,261.5777,261.7619,261.471,261.568,14537.0
2019-10-08 12:25:00,269.82,269.9,269.6,269.6,8005.0,261.6553,261.7328,261.4419,261.4419,8005.0
2019-10-08 12:30:00,269.59,269.59,269.34,269.5,4572.0,261.4322,261.4322,261.1898,261.3449,4572.0
2019-10-08 12:35:00,269.58,269.58,269.23,269.23,11620.0,261.4225,261.4225,261.0831,261.0831,11620.0
2019-10-08 12:40:00,269.34,269.83,269.34,269.83,12587.0,261.1898,261.6649,261.1898,261.6649,12587.0
2019-10-08 12:45:00,269.71,270.65,269.66,269.89,12790.0,261.5486,262.4601,261.5001,261.7231,12790.0
2019-10-08 12:50:00,270.0,270.1,269.83,269.92,9279.0,261.8298,261.9268,261.6649,261.7522,9279.0
2019-10-08 12:55:00,270.02,270.02,269.49,269.67,9312.0,261.8492,261.8492,261.3352,261.5098,9312.0
2019-10-08 13:00:00,269.66,269.72,269.47,269.52,6590.0,261.5001,261.5583,261.3158,261.3643,6590.0
2019-10-08 13:05:00,269.55,269.57,269.3,269.3,8416.0,261.3934,261.4128,261.151,261.151,8416.0
2019-10-08 13:10:00,269.3,269.31,269.1,269.29,10104.0,261.151,261.1607,260.957,261.1413,10104.0
2019-10-08 13:15:00,269.2,269.57,269.2,269.5,5923.0,261.054,261.4128,261.054,261.3449,5923.0
2019-10-08 13:20:00,269.61,269.95,269.61,269.95,10125.0,261.4516,261.7813,261.4516,261.7813,10125.0
2019-10-08 13:25:00,269.96,270.17,269.95,270.04,7768.0,261.791,261.9947,261.7813,261.8686,7768.0
2019-10-08 13:30:00,270.05,270.26,270.05,270.11,10500.0,261.8783,262.0819,261.8783,261.9365,10500.0
2019-10-08 13:35:00,270.15,270.17,269.79,270.06,5040.0,261.9753,261.9947,261.6262,261.888,5040.0
2019-10-08 13:40:00,270.15,270.33,270.1,270.33,7293.0,261.9753,262.1498,261.9268,262.1498,7293.0
2019-10-08 13:45:00,270.33,270.52,270.33,270.52,5509.0,262.1498,262.3341,262.1498,262.3341,5509.0
2019-10-08 13:50:00,270.56,270.56,270.27,270.27,6360.0,262.3729,262.3729,262.0916,262.0916,6360.0
2019-10-08 13:55:00,270.29,270.3,270.08,270.08,7351.0,262.111,262.1207,261.9074,261.9074,7351.0
2019-10-08 14:00:00,270.11,270.21,269.61,269.66,7826.0,261.9365,262.0334,261.4516,261.5001,7826.0
2019-10-08 14:05:00,269.81,270.25,269.8,270.11,10848.0,261.6456,262.0722,261.6359,261.9365,10848.0
2019-10-08 14:10:00,270.12,270.12,269.79,269.95,10794.0,261.9462,261.9462,261.6262,261.7813,10794.0
2019-10-08 14:15:00,269.95,269.96,269.52,269.56,11932.0,261.7813,261.791,261.3643,261.4031,11932.0
2019-10-08 14:20:00,269.63,269.8,269.5,269.8,9084.0,261.471,261.6359,261.3449,261.6359,9084.0
2019-10-08 14:25:00,269.73,269.92,269.73,269.84,6184.0,261.568,261.7522,261.568,261.6746,6184.0
2019-10-08 14:30:00,269.85,270.57,269.85,270.36,22021.0,261.6843,262.3826,261.6843,262.1789,22021.0
2019-10-08 14:35:00,270.45,270.88,270.37,270.64,10814.0,262.2662,262.6832,262.1886,262.4504,10814.0
2019-10-08 14:40:00,270.62,270.85,270.33,270.77,32732.0,262.431,262.6541,262.1498,262.5765,32732.0
2019-10-08 14:45:00,270.79,271.08,270.59,271.08,16929.0,262.5959,262.8771,262.402,262.8771,16929.0
2019-10-08 14:50:00,271.06,271.06,270.49,270.49,8250.0,262.8577,262.8577,262.305,262.305,8250.0
2019-10-08 14:55:00,270.54,270.75,268.6,269.82,24166.0,262.3535,262.5571,260.4722,261.6553,24166.0
2019-10-08 15:00:00,269.91,270.35,269.07,269.18,12128.0,261.7425,262.1692,260.9279,261.0346,12128.0
2019-10-08 15:05:00,269.11,269.41,268.95,269.04,14805.0,260.9667,261.2577,260.8116,260.8989,14805.0
2019-10-08 15:10:00,268.93,268.96,268.47,268.96,18294.0,260.7922,260.8213,260.3461,260.8213,18294.0
2019-10-08 15:15:00,268.99,269.39,268.79,269.38,13583.0,260.8504,261.2383,260.6564,261.2286,13583.0
2019-10-08 15:20:00,269.44,269.76,269.28,269.33,15502.0,261.2868,261.5971,261.1316,261.1801,15502.0
2019-10-08 15:25:00,269.18,269.54,269.18,269.39,10005.0,261.0346,261.3837,261.0346,261.2383,10005.0
2019-10-08 15:30:00,269.4,269.71,269.16,269.21,12676.0,261.248,261.5486,261.0152,261.0637,12676.0
2019-10-08 15:35:00,269.21,269.21,268.61,268.66,31655.0,261.0637,261.0637,260.4819,260.5304,31655.0
2019-10-08 15:40:00,268.69,268.76,267.97,268.11,45473.0,260.5594,260.6273,259.8612,259.997,45473.0
2019-10-08 15:45:00,268.18,268.29,267.43,267.52,52023.0,260.0649,260.1715,259.3376,259.4248,52023.0
2019-10-08 15:50:00,267.49,267.99,267.34,267.62,97444.0,259.3958,259.8806,259.2503,259.5218,97444.0
2019-10-08 15:55:00,267.52,267.65,266.97,267.12,117817.0,259.4248,259.5509,258.8915,259.037,117817.0
2019-10-09 09:30:00,269.96,270.88,269.5,269.77,73047.0,261.791,262.6832,261.3449,261.6068,73047.0
2019-10-09 09:35:00,269.62,270.61,269.61,270.54,21785.0,261.4613,262.4213,261.4516,262.3535,21785.0
2019-10-09 09:40:00,270.67,271.3,270.67,271.16,34256.0,262.4795,263.0905,262.4795,262.9547,34256.0
2019-10-09 09:45:00,271.2,271.85,271.07,271.55,41652.0,262.9935,263.6238,262.8674,263.3329,41652.0
2019-10-09 09:50:00,271.5,271.5,270.5,270.82,53633.0,263.2844,263.2844,262.3147,262.625,53633.0
2019-10-09 09:55:00,270.77,271.51,270.65,271.41,37904.0,262.5765,263.2941,262.4601,263.1971,37904.0
2019-10-09 10:00:00,271.38,271.83,271.23,271.73,31581.0,263.168,263.6044,263.0226,263.5075,31581.0
2019-10-09 10:05:00,271.79,272.03,271.73,271.95,32123.0,263.5656,263.7984,263.5075,263.7208,32123.0
2019-10-09 10:10:00,272.02,272.08,271.48,271.81,27056.0,263.7887,263.8469,263.265,263.585,27056.0
2019-10-09 10:15:00,271.71,272.19,271.63,272.18,20914.0,263.4881,263.9535,263.4105,263.9438,20914.0
2019-10-09 10:20:00,272.19,272.6,271.98,272.03,25786.0,263.9535,264.3511,263.7499,263.7984,25786.0
2019-10-09 10:25:00,272.1,272.25,271.79,272.24,20061.0,263.8663,264.0117,263.5656,264.002,20061.0
2019-10-09 10:30:00,272.34,272.37,271.81,271.83,12435.0,264.099,264.1281,263.585,263.6044,12435.0
2019-10-09 10:35:00,271.76,271.96,271.63,271.91,9229.0,263.5365,263.7305,263.4105,263.682,9229.0
2019-10-09 10:40:00,271.96,272.49,271.87,272.39,18691.0,263.7305,264.2445,263.6432,264.1475,18691.0
2019-10-09 10:45:00,272.39,272.61,272.3,272.32,17629.0,264.1475,264.3608,264.0602,264.0796,17629.0
2019-10-09 10:50:00,272.29,272.31,271.81,272.17,15566.0,264.0505,264.0699,263.585,263.9341,15566.0
2019-10-09 10:55:00,272.1,272.27,271.84,272.25,12382.0,263.8663,264.0311,263.6141,264.0117,12382.0
2019-10-09 11:00:00,272.26,272.42,271.61,271.88,17454.0,264.0214,264.1766,263.3911,263.6529,17454.0
2019-10-09 11:05:00,271.93,272.06,271.52,271.73,19904.0,263.7014,263.8275,263.3038,263.5075,19904.0
2019-10-09 11:10:00,271.67,271.72,271.23,271.28,10860.0,263.4493,263.4978,263.0226,263.0711,10860.0
2019-10-09 11:15:00,271.3,272.09,271.3,271.91,8559.0,263.0905,263.8566,263.0905,263.682,8559.0
2019-10-09 11:20:00,271.86,271.87,271.41,271.42,16517.0,263.6335,263.6432,263.1971,263.2068,16517.0
2019-10-09 11:25:00,271.48,271.48,270.87,271.01,19309.0,263.265,263.265,262.6735,262.8092,19309.0
2019-10-09 11:30:00,271.01,271.59,271.01,271.44,17038.0,262.8092,263.3717,262.8092,263.2262,17038.0
2019-10-09 11:35:00,271.43,271.67,271.2,271.59,24633.0,263.2165,263.4493,262.9935,263.3717,24633.0
2019-10-09 11:40:00,271.55,271.79,271.45,271.77,11874.0,263.3329,263.5656,263.2359,263.5462,11874.0
2019-10-09 11:45:00,271.75,272.45,271.74,272.3,20017.0,263.5268,264.2057,263.5172,264.0602,20017.0
2019-10-09 11:50:00,272.34,272.52,272.25,272.25,14183.0,264.099,264.2735,264.0117,264.0117,14183.0
2019-10-09 11:55:00,272.33,272.46,272.05,272.34,10144.0,264.0893,264.2154,263.8178,264.099,10144.0
2019-10-09 12:00:00,272.4,272.46,272.25,272.25,5447.0,264.1572,264.2154,264.0117,264.0117,5447.0
2019-10-09 12:05:00,272.28,272.49,272.19,272.36,12485.0,264.0408,264.2445,263.9535,264.1184,12485.0
2019-10-09 12:10:00,272.31,272.49,272.31,272.45,6115.0,264.0699,264.2445,264.0699,264.2057,6115.0
2019-10-09 12:15:00,272.46,272.46,272.26,272.26,5885.0,264.2154,264.2154,264.0214,264.0214,5885.0
2019-10-09 12:20:00,272.32,272.58,272.28,272.58,7862.0,264.0796,264.3317,264.0408,264.3317,7862.0
2019-10-09 12:25:00,272.56,272.64,272.37,272.43,10771.0,264.3123,264.3899,264.1281,264.1863,10771.0
2019-10-09 12:30:00,272.43,272.72,272.4,272.7,11844.0,264.1863,264.4675,264.1572,264.4481,11844.0
2019-10-09 12:35:00,272.7,272.84,272.65,272.76,11751.0,264.4481,264.5839,264.3996,264.5063,11751.0
2019-10-09 12:40:00,272.74,272.76,272.42,272.42,4922.0,264.4869,264.5063,264.1766,264.1766,4922.0
2019-10-09 12:45:00,272.42,272.42,272.16,272.32,9638.0,264.1766,264.1766,263.9244,264.0796,9638.0
2019-10-09 12:50:00,272.36,272.36,272.09,272.1,7407.0,264.1184,264.1184,263.8566,263.8663,7407.0
2019-10-09 12:55:00,272.17,272.66,272.17,272.66,7034.0,263.9341,264.4093,263.9341,264.4093,7034.0
2019-10-09 13:00:00,272.67,273.14,272.65,272.73,21604.0,264.419,264.8748,264.3996,264.4772,21604.0
2019-10-09 13:05:00,272.63,272.63,272.36,272.59,7085.0,264.3802,264.3802,264.1184,264.3414,7085.0
2019-10-09 13:10:00,272.47,272.47,272.25,272.31,7456.0,264.2251,264.2251,264.0117,264.0699,7456.0
2019-10-09 13:15:00,272.29,272.33,271.98,271.99,7840.0,264.0505,264.0893,263.7499,263.7596,7840.0
2019-10-09 13:20:00,271.95,272.03,271.93,271.98,11002.0,263.7208,263.7984,263.7014,263.7499,11002.0
2019-10-09 13:25:00,271.98,272.15,271.93,272.08,17518.0,263.7499,263.9147,263.7014,263.8469,17518.0
2019-10-09 13:30:00,272.12,272.17,271.91,272.07,16255.0,263.8857,263.9341,263.682,263.8372,16255.0
2019-10-09 13:35:00,272.05,272.14,271.9,272.03,21786.0,263.8178,263.905,263.6723,263.7984,21786.0
2019-10-09 13:40:00,272.03,272.13,271.98,272.04,7092.0,263.7984,263.8954,263.7499,263.8081,7092.0
2019-10-09 13:45:00,272.03,272.16,271.96,272.13,17644.0,263.7984,263.9244,263.7305,263.8954,17644.0
2019-10-09 13:50:00,272.07,272.31,272.06,272.25,6139.0,263.8372,264.0699,263.8275,264.0117,6139.0
2019-10-09 13:55:00,272.25,272.29,272.05,272.14,6673.0,264.0117,264.0505,263.8178,263.905,6673.0
2019-10-09 14:00:00,272.07,272.17,271.79,271.93,14521.0,263.8372,263.9341,263.5656,263.7014,14521.0
2019-10-09 14:05:00,271.93,272.25,271.89,272.19,5338.0,263.7014,264.0117,263.6626,263.9535,5338.0
2019-10-09 14:10:00,272.19,272.44,272.09,272.22,4762.0,263.9535,264.196,263.8566,263.9826,4762.0
2019-10-09 14:15:00,272.22,272.56,272.19,272.45,15749.0,263.9826,264.3123,263.9535,264.2057,15749.0
2019-10-09 14:20:00,272.44,272.65,272.43,272.5,7375.0,264.196,264.3996,264.1863,264.2542,7375.0
2019-10-09 14:25:00,272.43,272.44,272.24,272.34,6660.0,264.1863,264.196,264.002,264.099,6660.0
2019-10-09 14:30:00,272.34,272.69,272.29,272.59,7907.0,264.099,264.4384,264.0505,264.3414,7907.0
2019-10-09 14:35:00,272.61,272.7,272.47,272.68,10489.0,264.3608,264.4481,264.2251,264.4287,10489.0
2019-10-09 14:40:00,272.69,272.89,272.66,272.79,14179.0,264.4384,264.6324,264.4093,264.5354,14179.0
2019-10-09 14:45:00,272.79,272.84,272.64,272.79,8528.0,264.5354,264.5839,264.3899,264.5354,8528.0
2019-10-09 14:50:00,272.79,273.1,272.67,272.97,21561.0,264.5354,264.836,264.419,264.7099,21561.0
2019-10-09 14:55:00,273.05,273.05,272.64,272.78,11673.0,264.7875,264.7875,264.3899,264.5257,11673.0
2019-10-09 15:00:00,272.74,273.13,272.74,272.9,9055.0,264.4869,264.8651,264.4869,264.6421,9055.0
2019-10-09 15:05:00,272.94,273.04,272.87,273.01,9379.0,264.6808,264.7778,264.613,264.7487,9379.0
2019-10-09 15:10:00,272.99,273.06,272.93,272.96,8526.0,264.7293,264.7972,264.6711,264.7002,8526.0
2019-10-09 15:15:00,272.99,273.06,272.94,272.99,11712.0,264.7293,264.7972,264.6808,264.7293,11712.0
2019-10-09 15:20:00,272.99,273.01,272.91,272.96,18642.0,264.7293,264.7487,264.6517,264.7002,18642.0
2019-10-09 15:25:00,272.94,272.98,272.85,272.93,11060.0,264.6808,264.7196,264.5936,264.6711,11060.0
2019-10-09 15:30:00,272.96,273.13,272.9,272.95,16296.0,264.7002,264.8651,264.6421,264.6905,16296.0
2019-10-09 15:35:00,272.93,273.03,272.82,272.99,12617.0,264.6711,264.7681,264.5645,264.7293,12617.0
2019-10-09 15:40:00,272.96,273.07,271.9,271.9,37066.0,264.7002,264.8069,263.6723,263.6723,37066.0
2019-10-09 15:45:00,271.86,272.2,271.61,271.93,31961.0,263.6335,263.9632,263.3911,263.7014,31961.0
2019-10-09 15:50:00,271.96,272.5,271.91,272.45,22772.0,263.7305,264.2542,263.682,264.2057,22772.0
2019-10-09 15:55:00,272.55,272.55,272.0,272.24,89750.0,264.3026,264.3026,263.7693,264.002,89750.0
2019-10-10 09:30:00,271.56,272.7,271.26,272.7,47272.0,263.3426,264.4481,263.0517,264.4481,47272.0
2019-10-10 09:35:00,272.7,272.75,271.64,272.59,14689.0,264.4481,264.4966,263.4202,264.3414,14689.0
2019-10-10 09:40:00,272.46,272.64,272.08,272.37,9788.0,264.2154,264.3899,263.8469,264.1281,9788.0
2019-10-10 09:45:00,272.38,272.86,272.38,272.77,26255.0,264.1378,264.6033,264.1378,264.516,26255.0
2019-10-10 09:50:00,272.76,273.25,272.56,272.79,32621.0,264.5063,264.9815,264.3123,264.5354,32621.0
2019-10-10 09:55:00,272.86,273.34,272.77,273.2,27456.0,264.6033,265.0687,264.516,264.933,27456.0
2019-10-10 10:00:00,273.3,273.45,272.95,273.17,29358.0,265.0299,265.1754,264.6905,264.9039,29358.0
2019-10-10 10:05:00,273.16,273.26,272.82,272.82,12742.0,264.8942,264.9912,264.5645,264.5645,12742.0
2019-10-10 10:10:00,272.79,273.05,272.57,272.82,16936.0,264.5354,264.7875,264.322,264.5645,16936.0
2019-10-10 10:15:00,272.89,273.38,272.86,273.26,20776.0,264.6324,265.1075,264.6033,264.9912,20776.0
2019-10-10 10:20:00,273.28,273.43,273.08,273.23,17584.0,265.0106,265.156,264.8166,264.9621,17584.0
2019-10-10 10:25:00,273.18,273.23,272.84,272.9,9372.0,264.9136,264.9621,264.5839,264.6421,9372.0
2019-10-10 10:30:00,273.0,273.15,272.9,273.0,12685.0,264.739,264.8845,264.6421,264.739,12685.0
2019-10-10 10:35:00,273.12,273.16,272.86,272.88,25135.0,264.8554,264.8942,264.6033,264.6227,25135.0
2019-10-10 10:40:00,272.91,273.17,272.71,273.1,12177.0,264.6517,264.9039,264.4578,264.836,12177.0
2019-10-10 10:45:00,273.11,273.11,272.78,272.85,14382.0,264.8457,264.8457,264.5257,264.5936,14382.0
2019-10-10 10:50:00,272.82,273.15,272.82,273.1,33898.0,264.5645,264.8845,264.5645,264.836,33898.0
2019-10-10 10:55:00,273.11,273.95,273.07,273.93,30913.0,264.8457,265.6603,264.8069,265.6409,30913.0
2019-10-10 11:00:00,273.96,274.0,273.68,273.89,18077.0,265.67,265.7088,265.3984,265.6021,18077.0
2019-10-10 11:05:00,273.93,274.33,273.88,274.28,14216.0,265.6409,266.0288,265.5924,265.9803,14216.0
2019-10-10 11:10:00,274.28,274.43,273.95,274.21,23487.0,265.9803,266.1258,265.6603,265.9124,23487.0
2019-10-10 11:15:00,274.25,274.6,274.24,274.56,25244.0,265.9512,266.2906,265.9415,266.2518,25244.0
2019-10-10 11:20:00,274.54,274.71,274.4,274.66,13696.0,266.2324,266.3973,266.0967,266.3488,13696.0
2019-10-10 11:25:00,274.65,274.71,274.5,274.53,14082.0,266.3391,266.3973,266.1936,266.2227,14082.0
2019-10-10 11:30:00,274.55,274.71,274.43,274.53,13193.0,266.2421,266.3973,266.1258,266.2227,13193.0
2019-10-10 11:35:00,274.52,274.59,274.26,274.4,10822.0,266.213,266.2809,265.9609,266.0967,10822.0
2019-10-10 11:40:00,274.35,274.37,274.11,274.16,9018.0,266.0482,266.0676,265.8154,265.8639,9018.0
2019-10-10 11:45:00,274.19,274.54,274.19,274.45,7310.0,265.893,266.2324,265.893,266.1451,7310.0
2019-10-10 11:50:00,274.44,274.56,274.4,274.52,8423.0,266.1355,266.2518,266.0967,266.213,8423.0
2019-10-10 11:55:00,274.51,274.68,274.51,274.53,6152.0,266.2033,266.3682,266.2033,266.2227,6152.0
2019-10-10 12:00:00,274.63,274.69,274.53,274.65,5979.0,266.3197,266.3779,266.2227,266.3391,5979.0
2019-10-10 12:05:00,274.66,274.66,274.17,274.2,11755.0,266.3488,266.3488,265.8736,265.9027,11755.0
2019-10-10 12:10:00,274.21,274.35,274.0,274.0,12499.0,265.9124,266.0482,265.7088,265.7088,12499.0
2019-10-10 12:15:00,274.11,274.31,274.04,274.16,6550.0,265.8154,266.0094,265.7476,265.8639,6550.0
2019-10-10 12:20:00,274.16,274.25,274.0,274.0,5727.0,265.8639,265.9512,265.7088,265.7088,5727.0
2019-10-10 12:25:00,274.0,274.01,273.72,273.76,13890.0,265.7088,265.7185,265.4372,265.476,13890.0
2019-10-10 12:30:00,273.8,273.8,273.05,273.14,10973.0,265.5148,265.5148,264.7875,264.8748,10973.0
2019-10-10 12:35:00,273.08,273.44,273.07,273.3,9849.0,264.8166,265.1657,264.8069,265.0299,9849.0
2019-10-10 12:40:00,273.21,273.55,273.16,273.54,8912.0,264.9427,265.2724,264.8942,265.2627,8912.0
2019-10-10 12:45:00,273.53,273.79,273.43,273.75,9006.0,265.253,265.5051,265.156,265.4663,9006.0
2019-10-10 12:50:00,273.85,273.88,273.69,273.75,17188.0,265.5633,265.5924,265.4081,265.4663,17188.0
2019-10-10 12:55:00,273.74,274.14,273.61,274.14,7447.0,265.4566,265.8445,265.3306,265.8445,7447.0
2019-10-10 13:00:00,274.06,274.19,273.91,274.06,22070.0,265.7669,265.893,265.6215,265.7669,22070.0
2019-10-10 13:05:00,274.01,274.22,273.99,274.07,10228.0,265.7185,265.9221,265.6991,265.7766,10228.0
2019-10-10 13:10:00,274.07,274.11,273.86,274.06,10140.0,265.7766,265.8154,265.573,265.7669,10140.0
2019-10-10 13:15:00,273.97,274.08,273.93,273.94,6355.0,265.6797,265.7863,265.6409,265.6506,6355.0
2019-10-10 13:20:00,274.06,274.14,273.92,273.95,10279.0,265.7669,265.8445,265.6312,265.6603,10279.0
2019-10-10 13:25:00,273.91,274.09,273.78,273.78,9782.0,265.6215,265.796,265.4954,265.4954,9782.0
2019-10-10 13:30:00,273.71,273.75,273.36,273.51,5150.0,265.4275,265.4663,265.0881,265.2336,5150.0
2019-10-10 13:35:00,273.45,273.7,273.45,273.59,5710.0,265.1754,265.4178,265.1754,265.3112,5710.0
2019-10-10 13:40:00,273.64,273.78,273.42,273.5,10642.0,265.3597,265.4954,265.1463,265.2239,10642.0
2019-10-10 13:45:00,273.37,273.71,273.3,273.62,13620.0,265.0978,265.4275,265.0299,265.3403,13620.0
2019-10-10 13:50:00,273.61,273.68,273.48,273.48,13835.0,265.3306,265.3984,265.2045,265.2045,13835.0
2019-10-10 13:55:00,273.47,273.86,273.41,273.55,16603.0,265.1948,265.573,265.1366,265.2724,16603.0
2019-10-10 14:00:00,273.57,273.61,273.41,273.52,9298.0,265.2918,265.3306,265.1366,265.2433,9298.0
2019-10-10 14:05:00,273.55,273.62,272.06,272.51,46494.0,265.2724,265.3403,263.8275,264.2639,46494.0
2019-10-10 14:10:00,272.43,273.17,272.31,273.05,15023.0,264.1863,264.9039,264.0699,264.7875,15023.0
2019-10-10 14:15:00,273.1,273.5,273.02,273.43,13332.0,264.836,265.2239,264.7584,265.156,13332.0
2019-10-10 14:20:00,273.4,273.56,273.33,273.33,12526.0,265.1269,265.2821,265.059,265.059,12526.0
2019-10-10 14:25:00,273.29,273.53,273.25,273.48,19449.0,265.0202,265.253,264.9815,265.2045,19449.0
2019-10-10 14:30:00,273.47,273.92,273.44,273.88,5284.0,265.1948,265.6312,265.1657,265.5924,5284.0
2019-10-10 14:35:00,273.89,273.9,273.6,273.6,5869.0,265.6021,265.6118,265.3209,265.3209,5869.0
2019-10-10 14:40:00,273.55,273.61,273.03,273.18,5437.0,265.2724,265.3306,264.7681,264.9136,5437.0
2019-10-10 14:45:00,273.21,273.34,273.13,273.34,9100.0,264.9427,265.0687,264.8651,265.0687,9100.0
2019-10-10 14:50:00,273.35,273.4,272.85,272.92,8089.0,265.0784,265.1269,264.5936,264.6614,8089.0
2019-10-10 14:55:00,272.95,273.12,272.77,273.04,48958.0,264.6905,264.8554,264.516,264.7778,48958.0
2019-10-10 15:00:00,272.99,273.33,272.95,273.1,26947.0,264.7293,265.059,264.6905,264.836,26947.0
2019-10-10 15:05:00,273.11,273.31,273.05,273.19,8301.0,264.8457,265.0396,264.7875,264.9233,8301.0
2019-10-10 15:10:00,273.15,273.32,272.96,273.15,8903.0,264.8845,265.0493,264.7002,264.8845,8903.0
2019-10-10 15:15:00,273.24,273.3,272.95,273.16,5849.0,264.9718,265.0299,264.6905,264.8942,5849.0
2019-10-10 15:20:00,273.16,273.39,272.93,273.24,43779.0,264.8942,265.1172,264.6711,264.9718,43779.0
2019-10-10 15:25:00,273.27,273.53,273.26,273.53,14023.0,265.0009,265.253,264.9912,265.253,14023.0
2019-10-10 15:30:00,273.55,273.76,273.44,273.6,17381.0,265.2724,265.476,265.1657,265.3209,17381.0
2019-10-10 15:35:00,273.62,273.74,273.26,273.35,109626.0,265.3403,265.4566,264.9912,265.0784,109626.0
2019-10-10 15:40:00,273.34,273.51,273.27,273.3,12835.0,265.0687,265.2336,265.0009,265.0299,12835.0
2019-10-10 15:45:00,273.31,273.7,273.29,273.67,12524.0,265.0396,265.4178,265.0202,265.3888,12524.0
2019-10-10 15:50:00,273.67,273.87,273.46,273.59,48116.0,265.3888,265.5827,265.1851,265.3112,48116.0
2019-10-10 15:55:00,273.55,273.88,273.27,273.81,131376.0,265.2724,265.5924,265.0009,265.5245,131376.0
2019-10-11 09:30:00,276.2,277.7,276.1,277.4,122663.0,267.8422,269.2968,267.7452,269.0059,122663.0
2019-10-11 09:35:00,277.36,278.39,277.34,277.64,51475.0,268.9671,269.9659,268.9477,269.2386,51475.0
2019-10-11 09:40:00,277.62,278.57,277.52,278.17,50655.0,269.2192,270.1405,269.1222,269.7526,50655.0
2019-10-11 09:45:00,278.25,278.91,278.02,278.58,69747.0,269.8302,270.4702,269.6071,270.1502,69747.0
2019-10-11 09:50:00,278.7,278.99,278.43,278.48,28818.0,270.2665,270.5478,270.0047,270.0532,28818.0
2019-10-11 09:55:00,278.49,278.91,278.28,278.86,39202.0,270.0629,270.4702,269.8593,270.4217,39202.0
2019-10-11 10:00:00,278.9,279.39,278.78,279.27,72855.0,270.4605,270.9357,270.3441,270.8193,72855.0
2019-10-11 10:05:00,279.29,279.33,278.65,279.1,41314.0,270.8387,270.8775,270.2181,270.6544,41314.0
2019-10-11 10:10:00,279.12,279.77,278.95,279.6,62317.0,270.6738,271.3042,270.509,271.1393,62317.0
2019-10-11 10:15:00,279.59,279.69,279.1,279.54,23300.0,271.1296,271.2266,270.6544,271.0811,23300.0
2019-10-11 10:20:00,279.54,279.85,279.31,279.83,48102.0,271.0811,271.3817,270.8581,271.3623,48102.0
2019-10-11 10:25:00,279.83,280.0,279.64,279.72,55878.0,271.3623,271.5272,271.1781,271.2557,55878.0
2019-10-11 10:30:00,279.72,279.75,278.79,278.8,18551.0,271.2557,271.2848,270.3538,270.3635,18551.0
2019-10-11 10:35:00,278.88,279.19,278.3,278.3,31139.0,270.4411,270.7417,269.8786,269.8786,31139.0
2019-10-11 10:40:00,278.28,278.28,277.73,277.73,92898.0,269.8593,269.8593,269.3259,269.3259,92898.0
2019-10-11 10:45:00,277.76,277.98,277.43,277.6,75954.0,269.355,269.5683,269.035,269.1998,75954.0
2019-10-11 10:50:00,277.6,277.71,277.38,277.61,30932.0,269.1998,269.3065,268.9865,269.2095,30932.0
2019-10-11 10:55:00,277.61,277.89,277.56,277.64,67439.0,269.2095,269.4811,269.161,269.2386,67439.0
2019-10-11 11:00:00,277.67,278.21,277.64,277.86,76762.0,269.2677,269.7914,269.2386,269.452,76762.0
2019-10-11 11:05:00,277.85,277.85,277.42,277.62,54978.0,269.4423,269.4423,269.0253,269.2192,54978.0
2019-10-11 11:10:00,277.67,278.09,277.63,277.98,29613.0,269.2677,269.675,269.2289,269.5683,29613.0
2019-10-11 11:15:00,277.89,278.1,277.71,277.96,24319.0,269.4811,269.6847,269.3065,269.5489,24319.0
2019-10-11 11:20:00,277.97,278.12,277.84,277.97,14664.0,269.5586,269.7041,269.4326,269.5586,14664.0
2019-10-11 11:25:00,277.95,278.12,277.83,278.03,25585.0,269.5392,269.7041,269.4229,269.6168,25585.0
2019-10-11 11:30:00,278.06,278.75,278.0,278.54,35642.0,269.6459,270.315,269.5877,270.1114,35642.0
2019-10-11 11:35:00,278.54,278.87,278.52,278.55,19456.0,270.1114,270.4314,270.092,270.1211,19456.0
2019-10-11 11:40:00,278.55,278.69,278.26,278.26,18860.0,270.1211,270.2568,269.8399,269.8399,18860.0
2019-10-11 11:45:00,278.27,278.31,277.26,277.56,25686.0,269.8496,269.8883,268.8701,269.161,25686.0
2019-10-11 11:50:00,277.45,277.48,277.22,277.26,13447.0,269.0544,269.0835,268.8313,268.8701,13447.0
2019-10-11 11:55:00,277.28,277.35,276.96,277.23,11838.0,268.8895,268.9574,268.5792,268.841,11838.0
2019-10-11 12:00:00,277.25,277.5,276.86,277.05,28386.0,268.8604,269.1029,268.4822,268.6665,28386.0
2019-10-11 12:05:00,276.97,277.13,276.8,276.91,14410.0,268.5889,268.7441,268.424,268.5307,14410.0
2019-10-11 12:10:00,276.91,277.18,276.69,276.91,7819.0,268.5307,268.7925,268.3174,268.5307,7819.0
2019-10-11 12:15:00,276.98,277.03,276.68,276.73,10832.0,268.5986,268.6471,268.3077,268.3562,10832.0
2019-10-11 12:20:00,276.75,277.1,276.5,277.08,11070.0,268.3755,268.715,268.1331,268.6956,11070.0
2019-10-11 12:25:00,277.0,277.07,276.84,277.03,3713.0,268.618,268.6859,268.4628,268.6471,3713.0
2019-10-11 12:30:00,276.99,277.03,275.18,276.3,35177.0,268.6083,268.6471,266.8531,267.9392,35177.0
2019-10-11 12:35:00,276.2,276.47,276.09,276.33,21557.0,267.8422,268.104,267.7355,267.9683,21557.0
2019-10-11 12:40:00,276.32,276.62,276.17,276.52,28936.0,267.9586,268.2495,267.8131,268.1525,28936.0
2019-10-11 12:45:00,276.59,276.94,276.58,276.75,12887.0,268.2204,268.5598,268.2107,268.3755,12887.0
2019-10-11 12:50:00,276.71,277.21,276.71,276.83,12252.0,268.3368,268.8216,268.3368,268.4531,12252.0
2019-10-11 12:55:00,276.92,277.08,276.66,276.89,7753.0,268.5404,268.6956,268.2883,268.5113,7753.0
2019-10-11 13:00:00,276.96,277.06,276.61,276.65,6980.0,268.5792,268.6762,268.2398,268.2786,6980.0
2019-10-11 13:05:00,276.6,276.82,276.44,276.55,6944.0,268.2301,268.4434,268.0749,268.1816,6944.0
2019-10-11 13:10:00,276.58,276.69,276.09,276.09,12427.0,268.2107,268.3174,267.7355,267.7355,12427.0
2019-10-11 13:15:00,276.03,276.42,276.02,276.21,12965.0,267.6773,268.0555,267.6676,267.8519,12965.0
2019-10-11 13:20:00,276.33,276.44,276.13,276.44,13436.0,267.9683,268.0749,267.7743,268.0749,13436.0
2019-10-11 13:25:00,276.34,277.36,276.32,276.64,30358.0,267.978,268.9671,267.9586,268.2689,30358.0
2019-10-11 13:30:00,276.69,277.13,276.47,277.0,7362.0,268.3174,268.7441,268.104,268.618,7362.0
2019-10-11 13:35:00,276.98,277.23,276.69,276.8,17988.0,268.5986,268.841,268.3174,268.424,17988.0
2019-10-11 13:40:00,276.8,277.18,276.8,277.18,6917.0,268.424,268.7925,268.424,268.7925,6917.0
2019-10-11 13:45:00,277.21,277.32,277.1,277.19,6838.0,268.8216,268.9283,268.715,268.8022,6838.0
2019-10-11 13:50:00,277.27,277.4,277.06,277.29,16735.0,268.8798,269.0059,268.6762,268.8992,16735.0
2019-10-11 13:55:00,277.23,277.57,277.22,277.38,15857.0,268.841,269.1707,268.8313,268.9865,15857.0
2019-10-11 14:00:00,277.39,277.44,277.16,277.25,10712.0,268.9962,269.0447,268.7731,268.8604,10712.0
2019-10-11 14:05:00,277.27,277.43,277.27,277.4,9955.0,268.8798,269.035,268.8798,269.0059,9955.0
2019-10-11 14:10:00,277.43,277.43,277.11,277.26,15083.0,269.035,269.035,268.7247,268.8701,15083.0
2019-10-11 14:15:00,277.31,277.42,277.18,277.4,11184.0,268.9186,269.0253,268.7925,269.0059,11184.0
2019-10-11 14:20:00,277.36,277.52,277.35,277.52,6841.0,268.9671,269.1222,268.9574,269.1222,6841.0
2019-10-11 14:25:00,277.51,277.85,277.51,277.67,13215.0,269.1126,269.4423,269.1126,269.2677,13215.0
2019-10-11 14:30:00,277.63,277.71,277.53,277.57,14243.0,269.2289,269.3065,269.1319,269.1707,14243.0
2019-10-11 14:35:00,277.6,277.7,277.55,277.67,8345.0,269.1998,269.2968,269.1513,269.2677,8345.0
2019-10-11 14:40:00,277.74,277.91,277.7,277.85,15139.0,269.3356,269.5004,269.2968,269.4423,15139.0
2019-10-11 14:45:00,277.85,278.02,277.75,277.81,9860.0,269.4423,269.6071,269.3453,269.4035,9860.0
2019-10-11 14:50:00,277.8,278.1,277.75,277.8,11015.0,269.3938,269.6847,269.3453,269.3938,11015.0
2019-10-11 14:55:00,277.8,277.92,277.72,277.91,13573.0,269.3938,269.5101,269.3162,269.5004,13573.0
2019-10-11 15:00:00,277.83,278.05,277.7,277.74,11309.0,269.4229,269.6362,269.2968,269.3356,11309.0
2019-10-11 15:05:00,277.7,277.97,277.7,277.88,13453.0,269.2968,269.5586,269.2968,269.4714,13453.0
2019-10-11 15:10:00,277.85,278.23,277.79,278.19,16142.0,269.4423,269.8108,269.3841,269.772,16142.0
2019-10-11 15:15:00,278.19,278.21,278.07,278.2,11485.0,269.772,269.7914,269.6556,269.7817,11485.0
2019-10-11 15:20:00,278.2,278.3,278.0,278.19,20231.0,269.7817,269.8786,269.5877,269.772,20231.0
2019-10-11 15:25:00,278.19,278.34,278.19,278.25,16565.0,269.772,269.9174,269.772,269.8302,16565.0
2019-10-11 15:30:00,278.31,278.32,277.6,278.13,29050.0,269.8883,269.898,269.1998,269.7138,29050.0
2019-10-11 15:35:00,278.12,278.41,277.51,278.35,38051.0,269.7041,269.9853,269.1126,269.9271,38051.0
2019-10-11 15:40:00,278.43,278.5,276.77,276.78,63420.0,270.0047,270.0726,268.3949,268.4046,63420.0
2019-10-11 15:45:00,276.65,277.01,276.18,276.28,31899.0,268.2786,268.6277,267.8228,267.9198,31899.0
2019-10-11 15:50:00,276.29,276.7,275.74,275.84,52290.0,267.9295,268.3271,267.3961,267.4931,52290.0
2019-10-11 15:55:00,275.87,276.16,275.48,275.65,161608.0,267.5222,267.8034,267.144,267.3088,161608.0
2019-10-14 09:30:00,277.56,277.99,276.43,276.9,88602.0,269.161,269.578,268.0652,268.521,88602.0
2019-10-14 09:35:00,276.9,277.73,276.66,277.52,25758.0,268.521,269.3259,268.2883,269.1222,25758.0
2019-10-14 09:40:00,277.67,277.83,276.91,277.14,20217.0,269.2677,269.4229,268.5307,268.7537,20217.0
2019-10-14 09:45:00,277.24,278.23,277.1,278.15,28398.0,268.8507,269.8108,268.715,269.7332,28398.0
2019-10-14 09:50:00,278.05,278.4,277.56,277.67,43061.0,269.6362,269.9756,269.161,269.2677,43061.0
2019-10-14 09:55:00,277.7,277.89,277.56,277.79,11331.0,269.2968,269.4811,269.161,269.3841,11331.0
2019-10-14 10:00:00,277.75,278.56,277.75,278.16,30475.0,269.3453,270.1308,269.3453,269.7429,30475.0
2019-10-14 10:05:00,278.09,278.46,277.78,278.38,14234.0,269.675,270.0338,269.3744,269.9562,14234.0
2019-10-14 10:10:00,278.31,278.34,277.65,277.73,27837.0,269.8883,269.9174,269.2483,269.3259,27837.0
2019-10-14 10:15:00,277.71,277.89,277.26,277.34,28587.0,269.3065,269.4811,268.8701,268.9477,28587.0
2019-10-14 10:20:00,277.27,277.28,276.85,276.93,28085.0,268.8798,268.8895,268.4725,268.5501,28085.0
2019-10-14 10:25:00,277.03,277.18,276.89,277.05,10096.0,268.6471,268.7925,268.5113,268.6665,10096.0
2019-10-14 10:30:00,277.12,277.52,277.06,277.42,7773.0,268.7344,269.1222,268.6762,269.0253,7773.0
2019-10-14 10:35:00,277.36,277.49,277.12,277.43,9608.0,268.9671,269.0932,268.7344,269.035,9608.0
2019-10-14 10:40:00,277.42,277.56,277.39,277.56,8815.0,269.0253,269.161,268.9962,269.161,8815.0
2019-10-14 10:45:00,277.54,277.59,277.41,277.57,10328.0,269.1416,269.1901,269.0156,269.1707,10328.0
2019-10-14 10:50:00,277.65,277.77,277.57,277.62,13843.0,269.2483,269.3647,269.1707,269.2192,13843.0
2019-10-14 10:55:00,277.63,277.93,277.63,277.89,8191.0,269.2289,269.5198,269.2289,269.4811,8191.0
2019-10-14 11:00:00,277.87,278.03,277.09,277.1,15678.0,269.4617,269.6168,268.7053,268.715,15678.0
2019-10-14 11:05:00,277.12,277.36,276.94,277.29,9560.0,268.7344,268.9671,268.5598,268.8992,9560.0
2019-10-14 11:10:00,277.27,277.39,277.1,277.3,7884.0,268.8798,268.9962,268.715,268.9089,7884.0
2019-10-14 11:15:00,277.27,277.3,277.05,277.13,4912.0,268.8798,268.9089,268.6665,268.7441,4912.0
2019-10-14 11:20:00,277.16,277.19,276.82,277.04,17519.0,268.7731,268.8022,268.4434,268.6568,17519.0
2019-10-14 11:25:00,277.07,277.07,276.54,276.64,12006.0,268.6859,268.6859,268.1719,268.2689,12006.0
2019-10-14 11:30:00,276.64,276.9,276.64,276.83,5785.0,268.2689,268.521,268.2689,268.4531,5785.0
2019-10-14 11:35:00,276.86,276.95,276.85,276.93,3541.0,268.4822,268.5695,268.4725,268.5501,3541.0
2019-10-14 11:40:00,276.99,276.99,276.52,276.59,9397.0,268.6083,268.6083,268.1525,268.2204,9397.0
2019-10-14 11:45:00,276.59,276.61,276.39,276.4,19658.0,268.2204,268.2398,268.0264,268.0361,19658.0
2019-10-14 11:50:00,276.4,276.8,276.4,276.76,7985.0,268.0361,268.424,268.0361,268.3852,7985.0
2019-10-14 11:55:00,276.86,276.86,276.63,276.65,7510.0,268.4822,268.4822,268.2592,268.2786,7510.0
2019-10-14 12:00:00,276.59,276.77,276.22,276.26,8592.0,268.2204,268.3949,267.8616,267.9004,8592.0
2019-10-14 12:05:00,276.25,276.44,276.24,276.44,5215.0,267.8907,268.0749,267.881,268.0749,5215.0
2019-10-14 12:10:00,276.47,276.57,276.09,276.09,5143.0,268.104,268.201,267.7355,267.7355,5143.0
2019-10-14 12:15:00,276.08,276.23,276.05,276.19,6612.0,267.7258,267.8713,267.6967,267.8325,6612.0
2019-10-14 12:20:00,276.12,276.15,275.82,275.94,16476.0,267.7646,267.7937,267.4737,267.5901,16476.0
2019-10-14 12:25:00,275.9,275.97,275.73,275.93,5958.0,267.5513,267.6192,267.3864,267.5804,5958.0
2019-10-14 12:30:00,276.02,276.27,276.02,276.2,3537.0,267.6676,267.9101,267.6676,267.8422,3537.0
2019-10-14 12:35:00,276.22,276.33,276.17,276.2,6217.0,267.8616,267.9683,267.8131,267.8422,6217.0
2019-10-14 12:40:00,276.16,276.23,276.0,276.06,10584.0,267.8034,267.8713,267.6482,267.7064,10584.0
2019-10-14 12:45:00,276.1,276.26,276.06,276.17,9614.0,267.7452,267.9004,267.7064,267.8131,9614.0
2019-10-14 12:50:00,276.14,276.22,275.98,276.05,11662.0,267.784,267.8616,267.6288,267.6967,11662.0
2019-10-14 12:55:00,276.06,276.14,275.88,276.13,9866.0,267.7064,267.784,267.5319,267.7743,9866.0
2019-10-14 13:00:00,276.1,276.36,276.01,276.27,9773.0,267.7452,267.9974,267.6579,267.9101,9773.0
2019-10-14 13:05:00,276.29,276.52,276.25,276.34,7925.0,267.9295,268.1525,267.8907,267.978,7925.0
2019-10-14 13:10:00,276.3,276.38,276.03,276.07,8007.0,267.9392,268.0167,267.6773,267.7161,8007.0
2019-10-14 13:15:00,276.07,276.23,275.72,275.75,8073.0,267.7161,267.8713,267.3767,267.4058,8073.0
2019-10-14 13:20:00,275.85,275.9,275.71,275.73,5236.0,267.5028,267.5513,267.367,267.3864,5236.0
2019-10-14 13:25:00,275.77,275.91,275.76,275.88,5160.0,267.4252,267.561,267.4155,267.5319,5160.0
2019-10-14 13:30:00,275.89,275.9,275.75,275.81,7918.0,267.5416,267.5513,267.4058,267.464,7918.0
2019-10-14 13:35:00,275.84,275.85,275.56,275.69,6630.0,267.4931,267.5028,267.2216,267.3476,6630.0
2019-10-14 13:40:00,275.74,276.0,275.69,275.83,6082.0,267.3961,267.6482,267.3476,267.4834,6082.0
2019-10-14 13:45:00,275.84,275.99,275.79,275.99,3336.0,267.4931,267.6385,267.4446,267.6385,3336.0
2019-10-14 13:50:00,275.93,276.05,275.78,276.04,5306.0,267.5804,267.6967,267.4349,267.687,5306.0
2019-10-14 13:55:00,275.96,276.17,275.94,276.15,6401.0,267.6095,267.8131,267.5901,267.7937,6401.0
2019-10-14 14:00:00,276.16,276.27,275.95,276.08,8507.0,267.8034,267.9101,267.5998,267.7258,8507.0
2019-10-14 14:05:00,276.1,276.41,276.02,276.34,31458.0,267.7452,268.0458,267.6676,267.978,31458.0
2019-10-14 14:10:00,276.36,276.64,276.36,276.64,7830.0,267.9974,268.2689,267.9974,268.2689,7830.0
2019-10-14 14:15:00,276.67,276.68,276.49,276.64,6426.0,268.298,268.3077,268.1234,268.2689,6426.0
2019-10-14 14:20:00,276.66,276.69,276.48,276.48,3488.0,268.2883,268.3174,268.1137,268.1137,3488.0
2019-10-14 14:25:00,276.51,276.57,276.39,276.47,6950.0,268.1428,268.201,268.0264,268.104,6950.0
2019-10-14 14:30:00,276.45,276.47,276.34,276.41,7709.0,268.0846,268.104,267.978,268.0458,7709.0
2019-10-14 14:35:00,276.4,276.42,276.11,276.11,4350.0,268.0361,268.0555,267.7549,267.7549,4350.0
2019-10-14 14:40:00,276.12,276.29,276.09,276.22,6533.0,267.7646,267.9295,267.7355,267.8616,6533.0
2019-10-14 14:45:00,276.25,276.29,276.14,276.17,5406.0,267.8907,267.9295,267.784,267.8131,5406.0
2019-10-14 14:50:00,276.17,276.3,276.13,276.25,9036.0,267.8131,267.9392,267.7743,267.8907,9036.0
2019-10-14 14:55:00,276.21,276.32,276.2,276.25,7118.0,267.8519,267.9586,267.8422,267.8907,7118.0
2019-10-14 15:00:00,276.21,276.48,276.21,276.29,6912.0,267.8519,268.1137,267.8519,267.9295,6912.0
2019-10-14 15:05:00,276.22,276.23,276.13,276.15,5792.0,267.8616,267.8713,267.7743,267.7937,5792.0
2019-10-14 15:10:00,276.17,276.27,276.12,276.15,5388.0,267.8131,267.9101,267.7646,267.7937,5388.0
2019-10-14 15:15:00,276.17,276.31,276.11,276.28,6290.0,267.8131,267.9489,267.7549,267.9198,6290.0
2019-10-14 15:20:00,276.29,276.34,276.14,276.28,16060.0,267.9295,267.978,267.784,267.9198,16060.0
2019-10-14 15:25:00,276.25,276.42,276.24,276.31,9434.0,267.8907,268.0555,267.881,267.9489,9434.0
2019-10-14 15:30:00,276.33,276.33,276.1,276.15,13693.0,267.9683,267.9683,267.7452,267.7937,13693.0
2019-10-14 15:35:00,276.15,276.26,276.04,276.18,13826.0,267.7937,267.9004,267.687,267.8228,13826.0
2019-10-14 15:40:00,276.17,276.17,275.89,276.06,16155.0,267.8131,267.8131,267.5416,267.7064,16155.0
2019-10-14 15:45:00,276.05,276.14,276.01,276.04,11247.0,267.6967,267.784,267.6579,267.687,11247.0
2019-10-14 15:50:00,276.09,276.7,275.99,276.64,39678.0,267.7355,268.3271,267.6385,268.2689,39678.0
2019-10-14 15:55:00,276.63,276.67,276.15,276.39,94390.0,268.2592,268.298,267.7937,268.0264,94390.0
2019-10-15 09:30:00,277.21,277.94,276.81,277.15,79285.0,268.8216,269.5295,268.4337,268.7634,79285.0
2019-10-15 09:35:00,277.21,277.77,276.72,276.83,37370.0,268.8216,269.3647,268.3465,268.4531,37370.0
2019-10-15 09:40:00,276.76,276.78,275.96,276.28,37836.0,268.3852,268.4046,267.6095,267.9198,37836.0
2019-10-15 09:45:00,276.29,276.73,276.01,276.6,31501.0,267.9295,268.3562,267.6579,268.2301,31501.0
2019-10-15 09:50:00,276.67,276.79,276.38,276.46,16992.0,268.298,268.4143,268.0167,268.0943,16992.0
2019-10-15 09:55:00,276.42,276.8,276.27,276.53,20093.0,268.0555,268.424,267.9101,268.1622,20093.0
2019-10-15 10:00:00,276.59,277.86,276.58,277.8,30848.0,268.2204,269.452,268.2107,269.3938,30848.0
2019-10-15 10:05:00,277.77,278.38,277.7,277.94,99649.0,269.3647,269.9562,269.2968,269.5295,99649.0
2019-10-15 10:10:00,277.97,278.56,277.95,278.56,19431.0,269.5586,270.1308,269.5392,270.1308,19431.0
2019-10-15 10:15:00,278.6,278.66,278.36,278.64,21000.0,270.1696,270.2278,269.9368,270.2084,21000.0
2019-10-15 10:20:00,278.72,278.76,278.49,278.67,23092.0,270.2859,270.3247,270.0629,270.2375,23092.0
2019-10-15 10:25:00,278.65,279.26,278.65,279.12,31412.0,270.2181,270.8096,270.2181,270.6738,31412.0
2019-10-15 10:30:00,279.13,279.17,278.79,278.96,20433.0,270.6835,270.7223,270.3538,270.5187,20433.0
2019-10-15 10:35:00,278.94,279.2,278.91,279.09,36648.0,270.4993,270.7514,270.4702,270.6447,36648.0
2019-10-15 10:40:00,279.1,279.2,278.69,279.05,35849.0,270.6544,270.7514,270.2568,270.606,35849.0
2019-10-15 10:45:00,279.1,279.24,279.06,279.15,15256.0,270.6544,270.7902,270.6156,270.7029,15256.0
2019-10-15 10:50:00,279.16,279.49,279.15,279.47,22944.0,270.7126,271.0326,270.7029,271.0132,22944.0
2019-10-15 10:55:00,279.43,279.61,279.34,279.46,16197.0,270.9745,271.149,270.8872,271.0035,16197.0
2019-10-15 11:00:00,279.5,279.72,279.39,279.47,16320.0,271.0423,271.2557,270.9357,271.0132,16320.0
2019-10-15 11:05:00,279.52,279.96,279.44,279.95,68582.0,271.0617,271.4884,270.9842,271.4787,68582.0
2019-10-15 11:10:00,279.92,279.92,279.58,279.71,21835.0,271.4496,271.4496,271.1199,271.246,21835.0
2019-10-15 11:15:00,279.71,279.8,279.53,279.57,31220.0,271.246,271.3333,271.0714,271.1102,31220.0
2019-10-15 11:20:00,279.53,279.53,279.23,279.42,19527.0,271.0714,271.0714,270.7805,270.9648,19527.0
2019-10-15 11:25:00,279.45,279.78,279.21,279.66,25659.0,270.9938,271.3139,270.7611,271.1975,25659.0
2019-10-15 11:30:00,279.71,279.77,279.5,279.53,25079.0,271.246,271.3042,271.0423,271.0714,25079.0
2019-10-15 11:35:00,279.53,279.57,279.24,279.29,46732.0,271.0714,271.1102,270.7902,270.8387,46732.0
2019-10-15 11:40:00,279.31,279.43,279.25,279.34,10298.0,270.8581,270.9745,270.7999,270.8872,10298.0
2019-10-15 11:45:00,279.37,279.48,279.31,279.4,7088.0,270.9163,271.0229,270.8581,270.9454,7088.0
2019-10-15 11:50:00,279.36,279.38,279.2,279.32,17836.0,270.9066,270.926,270.7514,270.8678,17836.0
2019-10-15 11:55:00,279.31,279.48,279.25,279.45,11679.0,270.8581,271.0229,270.7999,270.9938,11679.0
2019-10-15 12:00:00,279.42,279.65,279.42,279.51,12184.0,270.9648,271.1878,270.9648,271.052,12184.0
2019-10-15 12:05:00,279.55,279.58,279.35,279.35,8232.0,271.0908,271.1199,270.8969,270.8969,8232.0
2019-10-15 12:10:00,279.31,279.42,279.25,279.29,17311.0,270.8581,270.9648,270.7999,270.8387,17311.0
2019-10-15 12:15:00,279.29,279.4,279.26,279.31,9792.0,270.8387,270.9454,270.8096,270.8581,9792.0
2019-10-15 12:20:00,279.31,279.35,278.91,278.94,10127.0,270.8581,270.8969,270.4702,270.4993,10127.0
2019-10-15 12:25:00,278.94,279.0,278.78,278.82,16224.0,270.4993,270.5575,270.3441,270.3829,16224.0
2019-10-15 12:30:00,278.8,278.84,278.57,278.73,10580.0,270.3635,270.4023,270.1405,270.2956,10580.0
2019-10-15 12:35:00,278.68,278.92,278.63,278.88,13465.0,270.2471,270.4799,270.1987,270.4411,13465.0
2019-10-15 12:40:00,278.88,278.9,278.67,278.69,16748.0,270.4411,270.4605,270.2375,270.2568,16748.0
2019-10-15 12:45:00,278.68,278.78,278.54,278.56,16980.0,270.2471,270.3441,270.1114,270.1308,16980.0
2019-10-15 12:50:00,278.56,278.68,278.5,278.68,7428.0,270.1308,270.2471,270.0726,270.2471,7428.0
2019-10-15 12:55:00,278.66,278.85,278.66,278.84,10918.0,270.2278,270.412,270.2278,270.4023,10918.0
2019-10-15 13:00:00,278.85,279.07,278.78,279.05,14589.0,270.412,270.6253,270.3441,270.606,14589.0
2019-10-15 13:05:00,279.04,279.12,278.97,279.04,8736.0,270.5963,270.6738,270.5284,270.5963,8736.0
2019-10-15 13:10:00,279.02,279.19,279.02,279.05,8903.0,270.5769,270.7417,270.5769,270.606,8903.0
2019-10-15 13:15:00,279.04,279.14,279.02,279.06,5537.0,270.5963,270.6932,270.5769,270.6156,5537.0
2019-10-15 13:20:00,279.09,279.2,278.87,278.88,6765.0,270.6447,270.7514,270.4314,270.4411,6765.0
2019-10-15 13:25:00,278.81,278.96,278.81,278.84,26113.0,270.3732,270.5187,270.3732,270.4023,26113.0
2019-10-15 13:30:00,278.83,279.09,278.82,279.07,8517.0,270.3926,270.6447,270.3829,270.6253,8517.0
2019-10-15 13:35:00,278.98,279.06,278.89,279.06,10954.0,270.5381,270.6156,270.4508,270.6156,10954.0
2019-10-15 13:40:00,279.03,279.07,278.83,278.83,5095.0,270.5866,270.6253,270.3926,270.3926,5095.0
2019-10-15 13:45:00,278.89,279.11,278.87,279.07,8408.0,270.4508,270.6641,270.4314,270.6253,8408.0
2019-10-15 13:50:00,279.11,279.25,279.05,279.21,7395.0,270.6641,270.7999,270.606,270.7611,7395.0
2019-10-15 13:55:00,279.24,279.38,279.1,279.16,10268.0,270.7902,270.926,270.6544,270.7126,10268.0
2019-10-15 14:00:00,279.23,279.44,279.19,279.42,5202.0,270.7805,270.9842,270.7417,270.9648,5202.0
2019-10-15 14:05:00,279.39,279.43,279.1,279.3,7581.0,270.9357,270.9745,270.6544,270.8484,7581.0
2019-10-15 14:10:00,279.32,279.37,279.23,279.24,8237.0,270.8678,270.9163,270.7805,270.7902,8237.0
2019-10-15 14:15:00,279.29,279.42,279.29,279.37,8419.0,270.8387,270.9648,270.8387,270.9163,8419.0
2019-10-15 14:20:00,279.35,279.46,279.34,279.41,6055.0,270.8969,271.0035,270.8872,270.9551,6055.0
2019-10-15 14:25:00,279.37,279.38,279.29,279.38,6534.0,270.9163,270.926,270.8387,270.926,6534.0
2019-10-15 14:30:00,279.38,279.38,279.27,279.31,4880.0,270.926,270.926,270.8193,270.8581,4880.0
2019-10-15 14:35:00,279.31,279.38,279.08,279.11,11450.0,270.8581,270.926,270.635,270.6641,11450.0
2019-10-15 14:40:00,279.11,279.25,279.06,279.16,7361.0,270.6641,270.7999,270.6156,270.7126,7361.0
2019-10-15 14:45:00,279.17,279.32,279.08,279.17,8991.0,270.7223,270.8678,270.635,270.7223,8991.0
2019-10-15 14:50:00,279.15,279.33,279.11,279.23,8484.0,270.7029,270.8775,270.6641,270.7805,8484.0
2019-10-15 14:55:00,279.24,279.34,279.09,279.22,15780.0,270.7902,270.8872,270.6447,270.7708,15780.0
2019-10-15 15:00:00,279.19,279.19,279.05,279.16,8276.0,270.7417,270.7417,270.606,270.7126,8276.0
2019-10-15 15:05:00,279.18,279.26,279.04,279.05,13982.0,270.732,270.8096,270.5963,270.606,13982.0
2019-10-15 15:10:00,279.06,279.09,278.69,278.78,39630.0,270.6156,270.6447,270.2568,270.3441,39630.0
2019-10-15 15:15:00,278.78,278.96,278.65,278.77,16475.0,270.3441,270.5187,270.2181,270.3344,16475.0
2019-10-15 15:20:00,278.76,278.91,278.66,278.9,10185.0,270.3247,270.4702,270.2278,270.4605,10185.0
2019-10-15 15:25:00,278.85,279.08,278.74,279.02,15617.0,270.412,270.635,270.3053,270.5769,15617.0
2019-10-15 15:30:00,279.02,279.08,278.54,279.0,53647.0,270.5769,270.635,270.1114,270.5575,53647.0
2019-10-15 15:35:00,278.95,279.12,278.87,278.87,13987.0,270.509,270.6738,270.4314,270.4314,13987.0
2019-10-15 15:40:00,278.89,278.89,278.53,278.53,25340.0,270.4508,270.4508,270.1017,270.1017,25340.0
2019-10-15 15:45:00,278.51,278.69,278.4,278.49,31039.0,270.0823,270.2568,269.9756,270.0629,31039.0
2019-10-15 15:50:00,278.49,278.66,278.26,278.3,84108.0,270.0629,270.2278,269.8399,269.8786,84108.0
2019-10-15 15:55:00,278.41,278.77,277.82,278.48,294920.0,269.9853,270.3344,269.4132,270.0532,294920.0
2019-10-16 09:30:00,277.1,277.2,275.7,275.76,90136.0,268.715,268.8119,267.3573,267.4155,90136.0
2019-10-16 09:35:00,275.76,276.28,275.22,275.87,66211.0,267.4155,267.9198,266.8918,267.5222,66211.0
2019-10-16 09:40:00,275.85,275.86,274.83,275.31,82520.0,267.5028,267.5125,266.5136,266.9791,82520.0
2019-10-16 09:45:00,275.27,275.87,274.8,275.7,59420.0,266.9403,267.5222,266.4846,267.3573,59420.0
2019-10-16 09:50:00,275.78,275.9,275.1,275.74,34628.0,267.4349,267.5513,266.7755,267.3961,34628.0
2019-10-16 09:55:00,275.65,275.76,275.25,275.55,24034.0,267.3088,267.4155,266.9209,267.2119,24034.0
2019-10-16 10:00:00,275.59,275.85,275.22,275.55,20354.0,267.2507,267.5028,266.8918,267.2119,20354.0
2019-10-16 10:05:00,275.49,275.85,275.35,275.5,23951.0,267.1537,267.5028,267.0179,267.1634,23951.0
2019-10-16 10:10:00,275.55,275.66,275.37,275.43,16175.0,267.2119,267.3185,267.0373,267.0955,16175.0
2019-10-16 10:15:00,275.44,276.09,275.44,276.09,25670.0,267.1052,267.7355,267.1052,267.7355,25670.0
2019-10-16 10:20:00,276.09,276.17,275.72,275.96,17702.0,267.7355,267.8131,267.3767,267.6095,17702.0
2019-10-16 10:25:00,275.99,276.21,275.87,275.97,26274.0,267.6385,267.8519,267.5222,267.6192,26274.0
2019-10-16 10:30:00,275.92,276.14,275.71,275.84,16716.0,267.5707,267.784,267.367,267.4931,16716.0
2019-10-16 10:35:00,275.85,276.16,275.81,275.98,36849.0,267.5028,267.8034,267.464,267.6288,36849.0
2019-10-16 10:40:00,275.96,276.51,275.94,276.31,13288.0,267.6095,268.1428,267.5901,267.9489,13288.0
2019-10-16 10:45:00,276.32,276.9,276.32,276.9,25733.0,267.9586,268.521,267.9586,268.521,25733.0
2019-10-16 10:50:00,276.91,277.17,276.81,276.94,12496.0,268.5307,268.7828,268.4337,268.5598,12496.0
2019-10-16 10:55:00,276.91,277.31,276.91,277.15,16863.0,268.5307,268.9186,268.5307,268.7634,16863.0
2019-10-16 11:00:00,277.14,277.73,277.11,277.38,92532.0,268.7537,269.3259,268.7247,268.9865,92532.0
2019-10-16 11:05:00,277.37,277.54,276.83,276.83,24641.0,268.9768,269.1416,268.4531,268.4531,24641.0
2019-10-16 11:10:00,276.88,276.95,276.68,276.89,29270.0,268.5016,268.5695,268.3077,268.5113,29270.0
2019-10-16 11:15:00,276.85,276.9,276.68,276.77,17589.0,268.4725,268.521,268.3077,268.3949,17589.0
2019-10-16 11:20:00,276.81,276.97,276.74,276.96,18773.0,268.4337,268.5889,268.3659,268.5792,18773.0
2019-10-16 11:25:00,276.89,277.03,276.85,276.87,9618.0,268.5113,268.6471,268.4725,268.4919,9618.0
2019-10-16 11:30:00,276.91,276.94,276.56,276.6,21651.0,268.5307,268.5598,268.1913,268.2301,21651.0
2019-10-16 11:35:00,276.65,276.89,276.52,276.82,25405.0,268.2786,268.5113,268.1525,268.4434,25405.0
2019-10-16 11:40:00,276.77,277.02,276.69,277.02,5243.0,268.3949,268.6374,268.3174,268.6374,5243.0
2019-10-16 11:45:00,277.02,277.3,277.0,277.27,8483.0,268.6374,268.9089,268.618,268.8798,8483.0
2019-10-16 11:50:00,277.28,277.28,276.86,276.86,4199.0,268.8895,268.8895,268.4822,268.4822,4199.0
2019-10-16 11:55:00,276.75,276.94,276.66,276.69,15825.0,268.3755,268.5598,268.2883,268.3174,15825.0
2019-10-16 12:00:00,276.68,277.03,276.65,276.89,12565.0,268.3077,268.6471,268.2786,268.5113,12565.0
2019-10-16 12:05:00,276.84,277.02,276.79,276.82,12185.0,268.4628,268.6374,268.4143,268.4434,12185.0
2019-10-16 12:10:00,276.76,276.87,276.73,276.79,13801.0,268.3852,268.4919,268.3562,268.4143,13801.0
2019-10-16 12:15:00,276.76,276.9,276.75,276.82,36321.0,268.3852,268.521,268.3755,268.4434,36321.0
2019-10-16 12:20:00,276.81,276.91,276.75,276.8,11373.0,268.4337,268.5307,268.3755,268.424,11373.0
2019-10-16 12:25:00,276.81,276.87,276.76,276.81,23746.0,268.4337,268.4919,268.3852,268.4337,23746.0
2019-10-16 12:30:00,276.81,276.85,276.73,276.76,27911.0,268.4337,268.4725,268.3562,268.3852,27911.0
2019-10-16 12:35:00,276.75,276.85,276.74,276.76,23293.0,268.3755,268.4725,268.3659,268.3852,23293.0
2019-10-16 12:40:00,276.73,277.03,276.73,277.03,14526.0,268.3562,268.6471,268.3562,268.6471,14526.0
2019-10-16 12:45:00,277.1,277.33,277.1,277.24,14752.0,268.715,268.938,268.715,268.8507,14752.0
2019-10-16 12:50:00,277.26,277.39,277.09,277.36,27416.0,268.8701,268.9962,268.7053,268.9671,27416.0
2019-10-16 12:55:00,277.35,277.41,277.19,277.32,16327.0,268.9574,269.0156,268.8022,268.9283,16327.0
2019-10-16 13:00:00,277.31,277.55,277.23,277.33,10576.0,268.9186,269.1513,268.841,268.938,10576.0
2019-10-16 13:05:00,277.31,277.33,277.18,277.3,9092.0,268.9186,268.938,268.7925,268.9089,9092.0
2019-10-16 13:10:00,277.25,277.38,277.18,277.35,7947.0,268.8604,268.9865,268.7925,268.9574,7947.0
2019-10-16 13:15:00,277.36,277.46,277.34,277.43,6870.0,268.9671,269.0641,268.9477,269.035,6870.0
2019-10-16 13:20:00,277.4,277.58,277.39,277.51,7450.0,269.0059,269.1804,268.9962,269.1126,7450.0
2019-10-16 13:25:00,277.5,277.76,277.48,277.7,16355.0,269.1029,269.355,269.0835,269.2968,16355.0
2019-10-16 13:30:00,277.68,277.89,277.68,277.88,12189.0,269.2774,269.4811,269.2774,269.4714,12189.0
2019-10-16 13:35:00,277.88,278.07,277.85,278.06,18035.0,269.4714,269.6556,269.4423,269.6459,18035.0
2019-10-16 13:40:00,278.05,278.18,277.88,278.1,17218.0,269.6362,269.7623,269.4714,269.6847,17218.0
2019-10-16 13:45:00,278.11,278.18,277.9,278.0,22145.0,269.6944,269.7623,269.4908,269.5877,22145.0
2019-10-16 13:50:00,278.0,278.16,277.99,278.14,13052.0,269.5877,269.7429,269.578,269.7235,13052.0
2019-10-16 13:55:00,278.15,278.33,277.97,278.01,34125.0,269.7332,269.9077,269.5586,269.5974,34125.0
2019-10-16 14:00:00,277.99,278.18,277.96,278.07,8149.0,269.578,269.7623,269.5489,269.6556,8149.0
2019-10-16 14:05:00,278.05,278.17,278.03,278.17,5897.0,269.6362,269.7526,269.6168,269.7526,5897.0
2019-10-16 14:10:00,278.18,278.32,278.15,278.31,5825.0,269.7623,269.898,269.7332,269.8883,5825.0
2019-10-16 14:15:00,278.36,278.49,278.27,278.42,14861.0,269.9368,270.0629,269.8496,269.995,14861.0
2019-10-16 14:20:00,278.42,278.67,278.4,278.58,21982.0,269.995,270.2375,269.9756,270.1502,21982.0
2019-10-16 14:25:00,278.57,278.63,278.47,278.48,9727.0,270.1405,270.1987,270.0435,270.0532,9727.0
2019-10-16 14:30:00,278.54,278.77,278.51,278.77,12663.0,270.1114,270.3344,270.0823,270.3344,12663.0
2019-10-16 14:35:00,278.77,279.0,278.69,278.8,15024.0,270.3344,270.5575,270.2568,270.3635,15024.0
2019-10-16 14:40:00,278.86,278.97,278.86,278.94,8814.0,270.4217,270.5284,270.4217,270.4993,8814.0
2019-10-16 14:45:00,278.92,278.93,278.68,278.77,12574.0,270.4799,270.4896,270.2471,270.3344,12574.0
2019-10-16 14:50:00,278.75,278.9,278.7,278.87,21688.0,270.315,270.4605,270.2665,270.4314,21688.0
2019-10-16 14:55:00,278.8,279.03,278.79,278.95,18676.0,270.3635,270.5866,270.3538,270.509,18676.0
2019-10-16 15:00:00,278.96,279.01,278.87,278.92,15978.0,270.5187,270.5672,270.4314,270.4799,15978.0
2019-10-16 15:05:00,278.9,279.01,278.78,278.84,17484.0,270.4605,270.5672,270.3441,270.4023,17484.0
2019-10-16 15:10:00,278.84,278.85,278.36,278.47,21324.0,270.4023,270.412,269.9368,270.0435,21324.0
2019-10-16 15:15:00,278.48,278.48,278.24,278.35,11415.0,270.0532,270.0532,269.8205,269.9271,11415.0
2019-10-16 15:20:00,278.35,278.35,278.08,278.09,8002.0,269.9271,269.9271,269.6653,269.675,8002.0
2019-10-16 15:25:00,278.07,278.13,277.88,277.97,20809.0,269.6556,269.7138,269.4714,269.5586,20809.0
2019-10-16 15:30:00,277.96,278.23,277.94,278.16,12701.0,269.5489,269.8108,269.5295,269.7429,12701.0
2019-10-16 15:35:00,278.19,278.21,278.13,278.15,12076.0,269.772,269.7914,269.7138,269.7332,12076.0
2019-10-16 15:40:00,278.13,278.14,277.8,277.83,21331.0,269.7138,269.7235,269.3938,269.4229,21331.0
2019-10-16 15:45:00,277.76,278.11,277.74,278.01,21013.0,269.355,269.6944,269.3356,269.5974,21013.0
2019-10-16 15:50:00,277.99,278.17,277.84,278.17,36331.0,269.578,269.7526,269.4326,269.7526,36331.0
2019-10-16 15:55:00,278.17,278.4,277.89,278.34,109779.0,269.7526,269.9756,269.4811,269.9174,109779.0
2019-10-17 09:30:00,279.35,280.09,279.11,279.43,102896.0,270.8969,271.6145,270.6641,270.9745,102896.0
2019-10-17 09:35:00,279.42,279.76,278.72,278.95,30160.0,270.9648,271.2945,270.2859,270.509,30160.0
2019-10-17 09:40:00,279.0,279.33,278.86,279.33,32003.0,270.5575,270.8775,270.4217,270.8775,32003.0
2019-10-17 09:45:00,279.33,279.65,279.12,279.6,31525.0,270.8775,271.1878,270.6738,271.1393,31525.0
2019-10-17 09:50:00,279.63,280.44,279.63,280.4,38888.0,271.1684,271.9539,271.1684,271.9151,38888.0
2019-10-17 09:55:00,280.4,280.43,279.64,280.03,20614.0,271.9151,271.9442,271.1781,271.5563,20614.0
2019-10-17 10:00:00,279.94,280.01,279.59,279.69,14312.0,271.469,271.5369,271.1296,271.2266,14312.0
2019-10-17 10:05:00,279.69,280.0,279.14,279.23,25588.0,271.2266,271.5272,270.6932,270.7805,25588.0
2019-10-17 10:10:00,279.28,279.4,278.58,278.76,41055.0,270.829,270.9454,270.1502,270.3247,41055.0
2019-10-17 10:15:00,278.85,279.1,278.82,278.87,13488.0,270.412,270.6544,270.3829,270.4314,13488.0
2019-10-17 10:20:00,278.88,279.15,278.8,278.96,18154.0,270.4411,270.7029,270.3635,270.5187,18154.0
2019-10-17 10:25:00,278.99,279.01,278.18,278.34,35605.0,270.5478,270.5672,269.7623,269.9174,35605.0
2019-10-17 10:30:00,278.28,278.47,278.1,278.28,14283.0,269.8593,270.0435,269.6847,269.8593,14283.0
2019-10-17 10:35:00,278.2,278.28,277.81,278.0,37275.0,269.7817,269.8593,269.4035,269.5877,37275.0
2019-10-17 10:40:00,277.92,278.17,277.81,278.13,7944.0,269.5101,269.7526,269.4035,269.7138,7944.0
2019-10-17 10:45:00,278.18,278.27,277.48,277.7,19419.0,269.7623,269.8496,269.0835,269.2968,19419.0
2019-10-17 10:50:00,277.7,277.73,277.39,277.53,25905.0,269.2968,269.3259,268.9962,269.1319,25905.0
2019-10-17 10:55:00,277.44,277.92,277.39,277.58,20059.0,269.0447,269.5101,268.9962,269.1804,20059.0
2019-10-17 11:00:00,277.56,277.73,277.21,277.72,28821.0,269.161,269.3259,268.8216,269.3162,28821.0
2019-10-17 11:05:00,277.7,277.92,277.52,277.59,18106.0,269.2968,269.5101,269.1222,269.1901,18106.0
2019-10-17 11:10:00,277.58,277.96,277.53,277.72,17043.0,269.1804,269.5489,269.1319,269.3162,17043.0
2019-10-17 11:15:00,277.72,277.8,277.57,277.67,14511.0,269.3162,269.3938,269.1707,269.2677,14511.0
2019-10-17 11:20:00,277.71,277.72,277.37,277.37,37363.0,269.3065,269.3162,268.9768,268.9768,37363.0
2019-10-17 11:25:00,277.38,277.5,277.08,277.19,57703.0,268.9865,269.1029,268.6956,268.8022,57703.0
2019-10-17 11:30:00,277.2,277.22,276.91,276.91,16699.0,268.8119,268.8313,268.5307,268.5307,16699.0
2019-10-17 11:35:00,276.97,277.55,276.85,277.51,17091.0,268.5889,269.1513,268.4725,269.1126,17091.0
2019-10-17 11:40:00,277.46,277.61,277.29,277.4,22730.0,269.0641,269.2095,268.8992,269.0059,22730.0
2019-10-17 11:45:00,277.43,277.48,277.22,277.25,7803.0,269.035,269.0835,268.8313,268.8604,7803.0
2019-10-17 11:50:00,277.24,277.35,277.0,277.21,9175.0,268.8507,268.9574,268.618,268.8216,9175.0
2019-10-17 11:55:00,277.25,277.3,276.91,277.01,10006.0,268.8604,268.9089,268.5307,268.6277,10006.0
2019-10-17 12:00:00,277.03,277.08,276.6,276.75,17786.0,268.6471,268.6956,268.2301,268.3755,17786.0
2019-10-17 12:05:00,276.81,277.11,276.7,277.11,12189.0,268.4337,268.7247,268.3271,268.7247,12189.0
2019-10-17 12:10:00,277.18,277.18,276.8,277.02,7893.0,268.7925,268.7925,268.424,268.6374,7893.0
2019-10-17 12:15:00,277.0,277.07,276.82,276.92,7283.0,268.618,268.6859,268.4434,268.5404,7283.0
2019-10-17 12:20:00,276.91,276.97,276.8,276.87,8204.0,268.5307,268.5889,268.424,268.4919,8204.0
2019-10-17 12:25:00,276.96,277.13,276.89,276.92,7126.0,268.5792,268.7441,268.5113,268.5404,7126.0
2019-10-17 12:30:00,276.94,277.14,276.89,277.14,13299.0,268.5598,268.7537,268.5113,268.7537,13299.0
2019-10-17 12:35:00,277.12,277.17,276.95,276.99,8505.0,268.7344,268.7828,268.5695,268.6083,8505.0
2019-10-17 12:40:00,277.02,277.02,276.9,276.97,6768.0,268.6374,268.6374,268.521,268.5889,6768.0
2019-10-17 12:45:00,276.97,277.07,276.9,276.9,6633.0,268.5889,268.6859,268.521,268.521,6633.0
2019-10-17 12:50:00,276.91,277.03,276.89,276.98,6693.0,268.5307,268.6471,268.5113,268.5986,6693.0
2019-10-17 12:55:00,276.96,277.18,276.93,277.18,11486.0,268.5792,268.7925,268.5501,268.7925,11486.0
2019-10-17 13:00:00,277.13,277.38,277.12,277.38,10794.0,268.7441,268.9865,268.7344,268.9865,10794.0
2019-10-17 13:05:00,277.38,277.38,277.12,277.16,9396.0,268.9865,268.9865,268.7344,268.7731,9396.0
2019-10-17 13:10:00,277.21,277.29,277.17,277.28,4500.0,268.8216,268.8992,268.7828,268.8895,4500.0
2019-10-17 13:15:00,277.31,277.76,277.29,277.71,9792.0,268.9186,269.355,268.8992,269.3065,9792.0
2019-10-17 13:20:00,277.74,277.74,277.48,277.55,14410.0,269.3356,269.3356,269.0835,269.1513,14410.0
2019-10-17 13:25:00,277.57,277.6,277.48,277.58,6952.0,269.1707,269.1998,269.0835,269.1804,6952.0
2019-10-17 13:30:00,277.59,277.69,277.46,277.5,6200.0,269.1901,269.2871,269.0641,269.1029,6200.0
2019-10-17 13:35:00,277.54,277.63,277.4,277.45,10146.0,269.1416,269.2289,269.0059,269.0544,10146.0
2019-10-17 13:40:00,277.47,277.47,277.16,277.16,10578.0,269.0738,269.0738,268.7731,268.7731,10578.0
2019-10-17 13:45:00,277.16,277.45,277.15,277.3,18514.0,268.7731,269.0544,268.7634,268.9089,18514.0
2019-10-17 13:50:00,277.3,277.31,277.13,277.13,20162.0,268.9089,268.9186,268.7441,268.7441,20162.0
2019-10-17 13:55:00,277.14,277.14,276.45,276.54,40332.0,268.7537,268.7537,268.0846,268.1719,40332.0
2019-10-17 14:00:00,276.55,276.6,276.22,276.38,35937.0,268.1816,268.2301,267.8616,268.0167,35937.0
2019-10-17 14:05:00,276.31,276.41,276.21,276.21,16376.0,267.9489,268.0458,267.8519,267.8519,16376.0
2019-10-17 14:10:00,276.21,276.21,275.97,276.05,21161.0,267.8519,267.8519,267.6192,267.6967,21161.0
2019-10-17 14:15:00,276.02,276.28,275.95,276.26,19335.0,267.6676,267.9198,267.5998,267.9004,19335.0
2019-10-17 14:20:00,276.19,276.33,276.15,276.32,22080.0,267.8325,267.9683,267.7937,267.9586,22080.0
2019-10-17 14:25:00,276.37,276.56,276.33,276.43,9673.0,268.007,268.1913,267.9683,268.0652,9673.0
2019-10-17 14:30:00,276.42,276.43,276.08,276.29,17655.0,268.0555,268.0652,267.7258,267.9295,17655.0
2019-10-17 14:35:00,276.31,276.51,276.2,276.26,12749.0,267.9489,268.1428,267.8422,267.9004,12749.0
2019-10-17 14:40:00,276.26,276.37,276.12,276.22,13516.0,267.9004,268.007,267.7646,267.8616,13516.0
2019-10-17 14:45:00,276.22,276.33,276.22,276.33,9085.0,267.8616,267.9683,267.8616,267.9683,9085.0
2019-10-17 14:50:00,276.31,276.54,276.2,276.39,15076.0,267.9489,268.1719,267.8422,268.0264,15076.0
2019-10-17 14:55:00,276.35,276.42,276.28,276.29,10428.0,267.9877,268.0555,267.9198,267.9295,10428.0
2019-10-17 15:00:00,276.37,276.53,276.35,276.45,9680.0,268.007,268.1622,267.9877,268.0846,9680.0
2019-10-17 15:05:00,276.44,276.44,276.21,276.31,15523.0,268.0749,268.0749,267.8519,267.9489,15523.0
2019-10-17 15:10:00,276.27,276.31,276.12,276.26,11468.0,267.9101,267.9489,267.7646,267.9004,11468.0
2019-10-17 15:15:00,276.26,276.26,275.93,276.03,28874.0,267.9004,267.9004,267.5804,267.6773,28874.0
2019-10-17 15:20:00,276.06,276.21,276.02,276.11,15645.0,267.7064,267.8519,267.6676,267.7549,15645.0
2019-10-17 15:25:00,276.16,276.47,276.15,276.46,18774.0,267.8034,268.104,267.7937,268.0943,18774.0
2019-10-17 15:30:00,276.47,276.74,276.43,276.68,24941.0,268.104,268.3659,268.0652,268.3077,24941.0
2019-10-17 15:35:00,276.67,276.71,276.56,276.66,16650.0,268.298,268.3368,268.1913,268.2883,16650.0
2019-10-17 15:40:00,276.67,276.71,276.49,276.49,19018.0,268.298,268.3368,268.1234,268.1234,19018.0
2019-10-17 15:45:00,276.47,276.63,276.35,276.36,22567.0,268.104,268.2592,267.9877,267.9974,22567.0
2019-10-17 15:50:00,276.36,276.63,276.26,276.5,47421.0,267.9974,268.2592,267.9004,268.1331,47421.0
2019-10-17 15:55:00,276.41,276.65,276.0,276.57,116689.0,268.0458,268.2786,267.6482,268.201,116689.0
2019-10-18 09:30:00,275.24,276.17,275.0,275.74,346535.0,266.9112,267.8131,266.6785,267.3961,346535.0
2019-10-18 09:35:00,275.62,276.06,275.01,276.04,55489.0,267.2797,267.7064,266.6882,267.687,55489.0
2019-10-18 09:40:00,276.25,276.56,275.96,276.17,19636.0,267.8907,268.1913,267.6095,267.8131,19636.0
2019-10-18 09:45:00,276.15,276.68,275.81,276.0,29711.0,267.7937,268.3077,267.464,267.6482,29711.0
2019-10-18 09:50:00,276.02,276.22,275.42,275.42,27001.0,267.6676,267.8616,267.0858,267.0858,27001.0
2019-10-18 09:55:00,275.39,276.25,275.39,276.25,29354.0,267.0567,267.8907,267.0567,267.8907,29354.0
2019-10-18 10:00:00,276.04,276.14,275.31,275.34,18354.0,267.687,267.784,266.9791,267.0082,18354.0
2019-10-18 10:05:00,275.35,275.65,275.17,275.57,16096.0,267.0179,267.3088,266.8434,267.2313,16096.0
2019-10-18 10:10:00,275.58,275.81,275.37,275.59,17233.0,267.241,267.464,267.0373,267.2507,17233.0
2019-10-18 10:15:00,275.57,275.94,275.5,275.89,13783.0,267.2313,267.5901,267.1634,267.5416,13783.0
2019-10-18 10:20:00,275.95,276.0,275.75,275.97,6751.0,267.5998,267.6482,267.4058,267.6192,6751.0
2019-10-18 10:25:00,276.02,276.17,275.47,275.7,57216.0,267.6676,267.8131,267.1343,267.3573,57216.0
2019-10-18 10:30:00,275.64,275.88,275.07,275.08,25101.0,267.2991,267.5319,266.7464,266.7561,25101.0
2019-10-18 10:35:00,275.1,275.63,275.07,275.49,18966.0,266.7755,267.2894,266.7464,267.1537,18966.0
2019-10-18 10:40:00,275.47,275.47,274.65,275.0,77442.0,267.1343,267.1343,266.3391,266.6785,77442.0
2019-10-18 10:45:00,275.17,275.27,274.9,275.17,23741.0,266.8434,266.9403,266.5815,266.8434,23741.0
2019-10-18 10:50:00,275.22,275.52,275.03,275.09,26925.0,266.8918,267.1828,266.7076,266.7658,26925.0
2019-10-18 10:55:00,275.09,275.38,275.09,275.19,13641.0,266.7658,267.047,266.7658,266.8628,13641.0
2019-10-18 11:00:00,275.19,275.2,274.84,275.07,16163.0,266.8628,266.8725,266.5233,266.7464,16163.0
2019-10-18 11:05:00,275.06,275.07,274.44,274.53,19078.0,266.7367,266.7464,266.1355,266.2227,19078.0
2019-10-18 11:10:00,274.51,274.85,274.48,274.75,21475.0,266.2033,266.533,266.1742,266.4361,21475.0
2019-10-18 11:15:00,274.79,275.13,274.63,274.92,12483.0,266.4749,266.8046,266.3197,266.6009,12483.0
2019-10-18 11:20:00,274.91,275.31,274.81,275.23,11567.0,266.5912,266.9791,266.4943,266.9015,11567.0
2019-10-18 11:25:00,275.2,275.37,275.11,275.33,13133.0,266.8725,267.0373,266.7852,266.9985,13133.0
2019-10-18 11:30:00,275.36,275.54,275.12,275.12,23453.0,267.0276,267.2022,266.7949,266.7949,23453.0
2019-10-18 11:35:00,275.18,275.29,274.93,275.15,13665.0,266.8531,266.9597,266.6106,266.824,13665.0
2019-10-18 11:40:00,275.13,275.16,274.33,274.42,12437.0,266.8046,266.8337,266.0288,266.1161,12437.0
2019-10-18 11:45:00,274.45,274.51,273.75,273.81,32545.0,266.1451,266.2033,265.4663,265.5245,32545.0
2019-10-18 11:50:00,273.8,273.8,273.02,273.14,36024.0,265.5148,265.5148,264.7584,264.8748,36024.0
2019-10-18 11:55:00,273.19,273.33,272.47,272.47,42687.0,264.9233,265.059,264.2251,264.2251,42687.0
2019-10-18 12:00:00,272.47,272.63,272.23,272.29,28814.0,264.2251,264.3802,263.9923,264.0505,28814.0
2019-10-18 12:05:00,272.27,272.39,271.62,271.63,30827.0,264.0311,264.1475,263.4008,263.4105,30827.0
2019-10-18 12:10:00,271.65,271.65,271.17,271.23,52248.0,263.4299,263.4299,262.9644,263.0226,52248.0
2019-10-18 12:15:00,271.24,271.41,270.76,271.01,36330.0,263.0323,263.1971,262.5668,262.8092,36330.0
2019-10-18 12:20:00,270.99,271.06,270.35,270.58,25766.0,262.7898,262.8577,262.1692,262.3923,25766.0
2019-10-18 12:25:00,270.65,270.85,270.4,270.53,26598.0,262.4601,262.6541,262.2177,262.3438,26598.0
2019-10-18 12:30:00,270.41,270.41,270.01,270.07,40460.0,262.2274,262.2274,261.8395,261.8977,40460.0
2019-10-18 12:35:00,270.14,270.59,269.9,270.42,38539.0,261.9656,262.402,261.7328,262.2371,38539.0
2019-10-18 12:40:00,270.42,270.83,270.41,270.69,20594.0,262.2371,262.6347,262.2274,262.4989,20594.0
2019-10-18 12:45:00,270.67,270.94,270.52,270.86,15672.0,262.4795,262.7414,262.3341,262.6638,15672.0
2019-10-18 12:50:00,270.89,271.28,270.69,271.28,27923.0,262.6929,263.0711,262.4989,263.0711,27923.0
2019-10-18 12:55:00,271.37,271.5,271.1,271.39,25322.0,263.1583,263.2844,262.8965,263.1777,25322.0
2019-10-18 13:00:00,271.36,271.67,271.36,271.49,9109.0,263.1487,263.4493,263.1487,263.2747,9109.0
2019-10-18 13:05:00,271.53,271.83,271.44,271.76,13492.0,263.3135,263.6044,263.2262,263.5365,13492.0
2019-10-18 13:10:00,271.72,271.76,271.41,271.43,19952.0,263.4978,263.5365,263.1971,263.2165,19952.0
2019-10-18 13:15:00,271.52,271.66,271.38,271.55,15525.0,263.3038,263.4396,263.168,263.3329,15525.0
2019-10-18 13:20:00,271.51,271.55,271.42,271.5,16817.0,263.2941,263.3329,263.2068,263.2844,16817.0
2019-10-18 13:25:00,271.53,271.6,271.25,271.33,13887.0,263.3135,263.3814,263.042,263.1196,13887.0
2019-10-18 13:30:00,271.4,271.68,271.33,271.48,13264.0,263.1874,263.459,263.1196,263.265,13264.0
2019-10-18 13:35:00,271.46,271.57,271.37,271.44,6768.0,263.2456,263.3523,263.1583,263.2262,6768.0
2019-10-18 13:40:00,271.43,271.45,271.26,271.43,26106.0,263.2165,263.2359,263.0517,263.2165,26106.0
2019-10-18 13:45:00,271.45,272.12,271.36,271.96,69645.0,263.2359,263.8857,263.1487,263.7305,69645.0
2019-10-18 13:50:00,271.96,271.98,271.63,271.66,14413.0,263.7305,263.7499,263.4105,263.4396,14413.0
2019-10-18 13:55:00,271.67,271.88,271.67,271.8,9714.0,263.4493,263.6529,263.4493,263.5753,9714.0
2019-10-18 14:00:00,271.87,272.0,271.53,271.56,16186.0,263.6432,263.7693,263.3135,263.3426,16186.0
2019-10-18 14:05:00,271.59,271.86,271.59,271.59,30127.0,263.3717,263.6335,263.3717,263.3717,30127.0
2019-10-18 14:10:00,271.61,271.65,271.48,271.57,11570.0,263.3911,263.4299,263.265,263.3523,11570.0
2019-10-18 14:15:00,271.56,271.76,271.48,271.75,10111.0,263.3426,263.5365,263.265,263.5268,10111.0
2019-10-18 14:20:00,271.78,272.07,271.78,272.0,13032.0,263.5559,263.8372,263.5559,263.7693,13032.0
2019-10-18 14:25:00,271.94,272.16,271.78,272.15,13086.0,263.7111,263.9244,263.5559,263.9147,13086.0
2019-10-18 14:30:00,272.15,272.16,271.93,272.0,12838.0,263.9147,263.9244,263.7014,263.7693,12838.0
2019-10-18 14:35:00,271.94,271.96,271.7,271.71,6750.0,263.7111,263.7305,263.4784,263.4881,6750.0
2019-10-18 14:40:00,271.71,271.77,271.41,271.5,17266.0,263.4881,263.5462,263.1971,263.2844,17266.0
2019-10-18 14:45:00,271.48,271.54,271.38,271.43,14053.0,263.265,263.3232,263.168,263.2165,14053.0
2019-10-18 14:50:00,271.43,271.65,271.37,271.44,11618.0,263.2165,263.4299,263.1583,263.2262,11618.0
2019-10-18 14:55:00,271.42,271.67,271.38,271.62,22080.0,263.2068,263.4493,263.168,263.4008,22080.0
2019-10-18 15:00:00,271.63,271.78,271.61,271.7,11637.0,263.4105,263.5559,263.3911,263.4784,11637.0
2019-10-18 15:05:00,271.67,271.76,271.56,271.57,14663.0,263.4493,263.5365,263.3426,263.3523,14663.0
2019-10-18 15:10:00,271.57,271.72,271.49,271.69,20200.0,263.3523,263.4978,263.2747,263.4687,20200.0
2019-10-18 15:15:00,271.68,271.68,271.41,271.5,21369.0,263.459,263.459,263.1971,263.2844,21369.0
2019-10-18 15:20:00,271.54,271.58,271.34,271.35,19515.0,263.3232,263.362,263.1293,263.139,19515.0
2019-10-18 15:25:00,271.34,271.59,271.34,271.5,29762.0,263.1293,263.3717,263.1293,263.2844,29762.0
2019-10-18 15:30:00,271.47,271.76,271.47,271.65,25843.0,263.2553,263.5365,263.2553,263.4299,25843.0
2019-10-18 15:35:00,271.66,271.73,271.47,271.51,25333.0,263.4396,263.5075,263.2553,263.2941,25333.0
2019-10-18 15:40:00,271.49,271.49,271.05,271.07,29704.0,263.2747,263.2747,262.848,262.8674,29704.0
2019-10-18 15:45:00,271.06,271.12,270.78,270.81,41896.0,262.8577,262.9159,262.5862,262.6153,41896.0
2019-10-18 15:50:00,270.83,271.37,270.8,271.33,65821.0,262.6347,263.1583,262.6056,263.1196,65821.0
2019-10-18 15:55:00,271.33,271.36,270.69,270.72,173896.0,263.1196,263.1487,262.4989,262.528,173896.0
2019-10-21 09:30:00,271.93,272.89,271.63,271.98,86306.0,263.7014,264.6324,263.4105,263.7499,86306.0
2019-10-21 09:35:00,271.86,272.25,271.2,271.2,28726.0,263.6335,264.0117,262.9935,262.9935,28726.0
2019-10-21 09:40:00,271.2,271.5,270.32,270.51,25646.0,262.9935,263.2844,262.1401,262.3244,25646.0
2019-10-21 09:45:00,270.6,271.08,269.89,269.89,37151.0,262.4116,262.8771,261.7231,261.7231,37151.0
2019-10-21 09:50:00,269.89,270.52,269.5,270.11,47828.0,261.7231,262.3341,261.3449,261.9365,47828.0
2019-10-21 09:55:00,270.05,270.75,270.01,270.24,23959.0,261.8783,262.5571,261.8395,262.0625,23959.0
2019-10-21 10:00:00,270.3,271.33,270.3,271.22,39833.0,262.1207,263.1196,262.1207,263.0129,39833.0
2019-10-21 10:05:00,271.26,271.55,270.91,270.98,26294.0,263.0517,263.3329,262.7123,262.7801,26294.0
2019-10-21 10:10:00,270.89,271.15,270.65,270.71,29903.0,262.6929,262.945,262.4601,262.5183,29903.0
2019-10-21 10:15:00,270.69,271.34,270.69,271.0,46349.0,262.4989,263.1293,262.4989,262.7995,46349.0
2019-10-21 10:20:00,271.05,271.2,270.92,271.1,19426.0,262.848,262.9935,262.722,262.8965,19426.0
2019-10-21 10:25:00,271.09,271.4,271.09,271.24,21334.0,262.8868,263.1874,262.8868,263.0323,21334.0
2019-10-21 10:30:00,271.24,271.42,271.18,271.19,16845.0,263.0323,263.2068,262.9741,262.9838,16845.0
2019-10-21 10:35:00,271.19,271.55,271.19,271.46,43820.0,262.9838,263.3329,262.9838,263.2456,43820.0
2019-10-21 10:40:00,271.46,271.64,271.21,271.44,24358.0,263.2456,263.4202,263.0032,263.2262,24358.0
2019-10-21 10:45:00,271.45,271.49,271.16,271.24,22447.0,263.2359,263.2747,262.9547,263.0323,22447.0
2019-10-21 10:50:00,271.28,271.42,271.14,271.41,13920.0,263.0711,263.2068,262.9353,263.1971,13920.0
2019-10-21 10:55:00,271.41,271.49,271.28,271.34,17353.0,263.1971,263.2747,263.0711,263.1293,17353.0
2019-10-21 11:00:00,271.4,271.65,271.3,271.62,15505.0,263.1874,263.4299,263.0905,263.4008,15505.0
2019-10-21 11:05:00,271.66,271.75,271.46,271.54,19865.0,263.4396,263.5268,263.2456,263.3232,19865.0
2019-10-21 11:10:00,271.57,271.99,271.56,271.91,19124.0,263.3523,263.7596,263.3426,263.682,19124.0
2019-10-21 11:15:00,271.93,271.93,271.49,271.58,22975.0,263.7014,263.7014,263.2747,263.362,22975.0
2019-10-21 11:20:00,271.6,272.13,271.57,272.02,17681.0,263.3814,263.8954,263.3523,263.7887,17681.0
2019-10-21 11:25:00,272.0,272.31,272.0,272.15,23836.0,263.7693,264.0699,263.7693,263.9147,23836.0
2019-10-21 11:30:00,272.15,272.4,271.96,272.0,26578.0,263.9147,264.1572,263.7305,263.7693,26578.0
2019-10-21 11:35:00,272.06,272.16,271.71,271.95,14580.0,263.8275,263.9244,263.4881,263.7208,14580.0
2019-10-21 11:40:00,271.98,272.36,271.98,272.22,9563.0,263.7499,264.1184,263.7499,263.9826,9563.0
2019-10-21 11:45:00,272.25,272.36,272.19,272.24,12317.0,264.0117,264.1184,263.9535,264.002,12317.0
2019-10-21 11:50:00,272.28,272.28,271.98,272.14,16694.0,264.0408,264.0408,263.7499,263.905,16694.0
2019-10-21 11:55:00,272.15,272.16,271.96,272.1,15395.0,263.9147,263.9244,263.7305,263.8663,15395.0
2019-10-21 12:00:00,272.09,272.16,271.85,272.08,23907.0,263.8566,263.9244,263.6238,263.8469,23907.0
2019-10-21 12:05:00,272.05,272.3,272.03,272.3,10337.0,263.8178,264.0602,263.7984,264.0602,10337.0
2019-10-21 12:10:00,272.3,272.67,272.26,272.52,16796.0,264.0602,264.419,264.0214,264.2735,16796.0
2019-10-21 12:15:00,272.56,272.58,272.41,272.48,7711.0,264.3123,264.3317,264.1669,264.2348,7711.0
2019-10-21 12:20:00,272.45,272.64,272.43,272.54,13091.0,264.2057,264.3899,264.1863,264.2929,13091.0
2019-10-21 12:25:00,272.55,272.71,272.49,272.61,13944.0,264.3026,264.4578,264.2445,264.3608,13944.0
2019-10-21 12:30:00,272.65,272.82,272.65,272.74,17436.0,264.3996,264.5645,264.3996,264.4869,17436.0
2019-10-21 12:35:00,272.75,272.86,272.64,272.83,11756.0,264.4966,264.6033,264.3899,264.5742,11756.0
2019-10-21 12:40:00,272.81,273.02,272.8,272.89,15615.0,264.5548,264.7584,264.5451,264.6324,15615.0
2019-10-21 12:45:00,272.91,273.12,272.91,273.07,9620.0,264.6517,264.8554,264.6517,264.8069,9620.0
2019-10-21 12:50:00,273.07,273.33,273.03,273.28,10893.0,264.8069,265.059,264.7681,265.0106,10893.0
2019-10-21 12:55:00,273.29,273.38,273.09,273.13,12842.0,265.0202,265.1075,264.8263,264.8651,12842.0
2019-10-21 13:00:00,273.14,273.22,273.04,273.18,10656.0,264.8748,264.9524,264.7778,264.9136,10656.0
2019-10-21 13:05:00,273.19,273.24,272.95,273.12,10212.0,264.9233,264.9718,264.6905,264.8554,10212.0
2019-10-21 13:10:00,273.12,273.32,273.04,273.32,11441.0,264.8554,265.0493,264.7778,265.0493,11441.0
2019-10-21 13:15:00,273.38,273.4,273.23,273.28,8432.0,265.1075,265.1269,264.9621,265.0106,8432.0
2019-10-21 13:20:00,273.26,273.3,273.16,273.25,9116.0,264.9912,265.0299,264.8942,264.9815,9116.0
2019-10-21 13:25:00,273.21,273.41,273.21,273.27,12699.0,264.9427,265.1366,264.9427,265.0009,12699.0
2019-10-21 13:30:00,273.25,273.28,273.14,273.22,8876.0,264.9815,265.0106,264.8748,264.9524,8876.0
2019-10-21 13:35:00,273.19,273.32,273.14,273.32,6475.0,264.9233,265.0493,264.8748,265.0493,6475.0
2019-10-21 13:40:00,273.32,273.43,273.2,273.38,10049.0,265.0493,265.156,264.933,265.1075,10049.0
2019-10-21 13:45:00,273.31,273.44,273.24,273.24,10875.0,265.0396,265.1657,264.9718,264.9718,10875.0
2019-10-21 13:50:00,273.21,273.27,273.01,273.02,8135.0,264.9427,265.0009,264.7487,264.7584,8135.0
2019-10-21 13:55:00,273.03,273.1,272.91,272.95,7095.0,264.7681,264.836,264.6517,264.6905,7095.0
2019-10-21 14:00:00,272.93,273.46,272.9,273.46,19252.0,264.6711,265.1851,264.6421,265.1851,19252.0
2019-10-21 14:05:00,273.44,273.5,273.33,273.48,12380.0,265.1657,265.2239,265.059,265.2045,12380.0
2019-10-21 14:10:00,273.48,273.5,273.2,273.22,10160.0,265.2045,265.2239,264.933,264.9524,10160.0
2019-10-21 14:15:00,273.2,273.3,273.04,273.07,9705.0,264.933,265.0299,264.7778,264.8069,9705.0
2019-10-21 14:20:00,273.11,273.16,272.96,272.99,12131.0,264.8457,264.8942,264.7002,264.7293,12131.0
2019-10-21 14:25:00,273.01,273.28,273.01,273.22,9779.0,264.7487,265.0106,264.7487,264.9524,9779.0
2019-10-21 14:30:00,273.25,273.45,273.25,273.25,13851.0,264.9815,265.1754,264.9815,264.9815,13851.0
2019-10-21 14:35:00,273.24,273.63,273.22,273.55,11875.0,264.9718,265.35,264.9524,265.2724,11875.0
2019-10-21 14:40:00,273.54,273.77,273.54,273.67,11891.0,265.2627,265.4857,265.2627,265.3888,11891.0
2019-10-21 14:45:00,273.71,273.77,273.62,273.73,7566.0,265.4275,265.4857,265.3403,265.4469,7566.0
2019-10-21 14:50:00,273.76,273.81,273.66,273.75,6642.0,265.476,265.5245,265.3791,265.4663,6642.0
2019-10-21 14:55:00,273.76,274.03,273.75,274.0,10261.0,265.476,265.7379,265.4663,265.7088,10261.0
2019-10-21 15:00:00,274.0,274.06,273.91,273.95,14414.0,265.7088,265.7669,265.6215,265.6603,14414.0
2019-10-21 15:05:00,273.92,273.98,273.88,273.92,18439.0,265.6312,265.6894,265.5924,265.6312,18439.0
2019-10-21 15:10:00,273.96,274.17,273.9,274.14,15304.0,265.67,265.8736,265.6118,265.8445,15304.0
2019-10-21 15:15:00,274.12,274.14,273.94,273.95,16152.0,265.8251,265.8445,265.6506,265.6603,16152.0
2019-10-21 15:20:00,273.97,273.99,273.78,273.83,13051.0,265.6797,265.6991,265.4954,265.5439,13051.0
2019-10-21 15:25:00,273.82,274.14,273.81,274.12,14526.0,265.5342,265.8445,265.5245,265.8251,14526.0
2019-10-21 15:30:00,274.09,274.25,273.97,273.98,20013.0,265.796,265.9512,265.6797,265.6894,20013.0
2019-10-21 15:35:00,273.98,273.98,273.7,273.76,21276.0,265.6894,265.6894,265.4178,265.476,21276.0
2019-10-21 15:40:00,273.76,273.94,273.71,273.8,28194.0,265.476,265.6506,265.4275,265.5148,28194.0
2019-10-21 15:45:00,273.8,274.21,273.61,274.06,80509.0,265.5148,265.9124,265.3306,265.7669,80509.0
2019-10-21 15:50:00,274.09,274.25,273.86,274.03,72427.0,265.796,265.9512,265.573,265.7379,72427.0
2019-10-21 15:55:00,274.02,274.36,273.89,274.3,162007.0,265.7282,266.0579,265.6021,265.9997,162007.0
2019-10-22 09:30:00,274.9,275.35,274.24,274.84,48336.0,266.5815,267.0179,265.9415,266.5233,48336.0
2019-10-22 09:35:00,274.68,274.93,274.24,274.82,17826.0,266.3682,266.6106,265.9415,266.504,17826.0
2019-10-22 09:40:00,274.71,275.09,274.57,275.0,21673.0,266.3973,266.7658,266.2615,266.6785,21673.0
2019-10-22 09:45:00,275.07,275.19,274.5,274.73,15700.0,266.7464,266.8628,266.1936,266.4167,15700.0
2019-10-22 09:50:00,274.76,275.33,274.6,274.85,20793.0,266.4458,266.9985,266.2906,266.533,20793.0
2019-10-22 09:55:00,274.85,274.97,274.5,274.56,20763.0,266.533,266.6494,266.1936,266.2518,20763.0
2019-10-22 10:00:00,274.75,275.1,274.52,274.69,20580.0,266.4361,266.7755,266.213,266.3779,20580.0
2019-10-22 10:05:00,274.69,274.69,273.75,273.75,19766.0,266.3779,266.3779,265.4663,265.4663,19766.0
2019-10-22 10:10:00,273.72,273.73,272.73,272.89,25007.0,265.4372,265.4469,264.4772,264.6324,25007.0
2019-10-22 10:15:00,272.92,272.93,271.9,272.17,31052.0,264.6614,264.6711,263.6723,263.9341,31052.0
2019-10-22 10:20:00,272.17,272.62,272.01,272.55,13246.0,263.9341,264.3705,263.779,264.3026,13246.0
2019-10-22 10:25:00,272.61,272.88,272.37,272.57,17131.0,264.3608,264.6227,264.1281,264.322,17131.0
2019-10-22 10:30:00,272.57,272.82,272.35,272.39,24193.0,264.322,264.5645,264.1087,264.1475,24193.0
2019-10-22 10:35:00,272.34,272.44,271.98,272.34,36710.0,264.099,264.196,263.7499,264.099,36710.0
2019-10-22 10:40:00,272.39,272.83,272.39,272.58,23501.0,264.1475,264.5742,264.1475,264.3317,23501.0
2019-10-22 10:45:00,272.63,272.69,272.36,272.48,11612.0,264.3802,264.4384,264.1184,264.2348,11612.0
2019-10-22 10:50:00,272.53,272.62,272.32,272.62,17898.0,264.2832,264.3705,264.0796,264.3705,17898.0
2019-10-22 10:55:00,272.59,272.59,271.83,271.83,23081.0,264.3414,264.3414,263.6044,263.6044,23081.0
2019-10-22 11:00:00,271.76,271.76,270.89,270.97,33216.0,263.5365,263.5365,262.6929,262.7705,33216.0
2019-10-22 11:05:00,271.0,271.17,270.89,270.94,24907.0,262.7995,262.9644,262.6929,262.7414,24907.0
2019-10-22 11:10:00,270.91,271.06,270.66,270.85,19304.0,262.7123,262.8577,262.4698,262.6541,19304.0
2019-10-22 11:15:00,270.87,271.1,270.83,270.9,24515.0,262.6735,262.8965,262.6347,262.7026,24515.0
2019-10-22 11:20:00,270.86,270.98,270.38,270.4,29927.0,262.6638,262.7801,262.1983,262.2177,29927.0
2019-10-22 11:25:00,270.4,270.45,269.94,270.08,29319.0,262.2177,262.2662,261.7716,261.9074,29319.0
2019-10-22 11:30:00,270.11,270.36,269.99,270.16,21645.0,261.9365,262.1789,261.8201,261.985,21645.0
2019-10-22 11:35:00,270.16,270.16,269.85,269.87,37193.0,261.985,261.985,261.6843,261.7037,37193.0
2019-10-22 11:40:00,269.86,270.05,269.69,270.04,55006.0,261.694,261.8783,261.5292,261.8686,55006.0
2019-10-22 11:45:00,270.03,270.44,270.03,270.06,23220.0,261.8589,262.2565,261.8589,261.888,23220.0
2019-10-22 11:50:00,270.06,270.08,269.52,269.53,24844.0,261.888,261.9074,261.3643,261.374,24844.0
2019-10-22 11:55:00,269.5,269.65,268.81,268.98,40073.0,261.3449,261.4904,260.6758,260.8407,40073.0
2019-10-22 12:00:00,269.0,269.0,268.69,268.79,41611.0,260.8601,260.8601,260.5594,260.6564,41611.0
2019-10-22 12:05:00,268.8,268.99,268.58,268.76,46441.0,260.6661,260.8504,260.4528,260.6273,46441.0
2019-10-22 12:10:00,268.75,268.81,268.59,268.74,24199.0,260.6176,260.6758,260.4625,260.6079,24199.0
2019-10-22 12:15:00,268.79,268.86,268.34,268.65,54671.0,260.6564,260.7243,260.22,260.5207,54671.0
2019-10-22 12:20:00,268.65,268.65,267.87,268.06,35475.0,260.5207,260.5207,259.7643,259.9485,35475.0
2019-10-22 12:25:00,268.07,268.36,267.9,267.96,28238.0,259.9582,260.2394,259.7934,259.8515,28238.0
2019-10-22 12:30:00,268.0,268.5,267.97,268.0,39892.0,259.8903,260.3752,259.8612,259.8903,39892.0
2019-10-22 12:35:00,267.95,268.04,267.58,267.68,38507.0,259.8418,259.9291,259.483,259.58,38507.0
2019-10-22 12:40:00,267.69,267.86,267.38,267.39,34408.0,259.5897,259.7546,259.2891,259.2988,34408.0
2019-10-22 12:45:00,267.41,267.49,266.91,267.08,46306.0,259.3182,259.3958,258.8333,258.9982,46306.0
2019-10-22 12:50:00,267.07,267.75,267.06,267.69,51001.0,258.9885,259.6479,258.9788,259.5897,51001.0
2019-10-22 12:55:00,267.7,267.95,267.57,267.87,59738.0,259.5994,259.8418,259.4733,259.7643,59738.0
2019-10-22 13:00:00,267.83,267.95,267.6,267.6,29322.0,259.7255,259.8418,259.5024,259.5024,29322.0
2019-10-22 13:05:00,267.62,267.69,267.53,267.59,21250.0,259.5218,259.5897,259.4345,259.4927,21250.0
2019-10-22 13:10:00,267.58,267.6,267.39,267.52,15816.0,259.483,259.5024,259.2988,259.4248,15816.0
2019-10-22 13:15:00,267.48,267.55,267.14,267.14,14959.0,259.3861,259.4539,259.0563,259.0563,14959.0
2019-10-22 13:20:00,267.25,267.37,267.1,267.28,20106.0,259.163,259.2794,259.0176,259.1921,20106.0
2019-10-22 13:25:00,267.26,267.39,267.1,267.15,21567.0,259.1727,259.2988,259.0176,259.066,21567.0
2019-10-22 13:30:00,267.17,267.17,266.77,266.8,57249.0,259.0854,259.0854,258.6975,258.7266,57249.0
2019-10-22 13:35:00,266.84,266.9,266.77,266.89,30223.0,258.7654,258.8236,258.6975,258.8139,30223.0
2019-10-22 13:40:00,266.86,266.9,266.29,266.3,33980.0,258.7848,258.8236,258.2321,258.2418,33980.0
2019-10-22 13:45:00,266.3,266.37,265.62,265.64,94589.0,258.2418,258.3096,257.5823,257.6017,94589.0
2019-10-22 13:50:00,265.62,265.66,264.91,265.1,72778.0,257.5823,257.6211,256.8938,257.0781,72778.0
2019-10-22 13:55:00,265.13,265.18,264.47,264.53,86772.0,257.1072,257.1557,256.4671,256.5253,86772.0
2019-10-22 14:00:00,264.5,264.55,263.93,264.02,90506.0,256.4962,256.5447,255.9435,256.0308,90506.0
2019-10-22 14:05:00,264.04,264.43,263.7,263.85,59293.0,256.0502,256.4284,255.7204,255.8659,59293.0
2019-10-22 14:10:00,263.87,264.4,263.75,264.38,68263.0,255.8853,256.3993,255.7689,256.3799,68263.0
2019-10-22 14:15:00,264.38,264.79,264.33,264.61,52316.0,256.3799,256.7775,256.3314,256.6029,52316.0
2019-10-22 14:20:00,264.66,264.7,263.92,264.37,61221.0,256.6514,256.6902,255.9338,256.3702,61221.0
2019-10-22 14:25:00,264.44,265.12,264.31,264.38,46752.0,256.4381,257.0975,256.312,256.3799,46752.0
2019-10-22 14:30:00,264.4,264.49,263.88,264.24,58161.0,256.3993,256.4865,255.895,256.2441,58161.0
2019-10-22 14:35:00,264.2,264.44,264.09,264.19,39493.0,256.2053,256.4381,256.0986,256.1956,39493.0
2019-10-22 14:40:00,264.18,264.2,263.83,263.94,43476.0,256.1859,256.2053,255.8465,255.9532,43476.0
2019-10-22 14:45:00,263.95,264.01,263.53,263.62,49544.0,255.9629,256.0211,255.5556,255.6429,49544.0
2019-10-22 14:50:00,263.66,263.82,263.34,263.57,44224.0,255.6817,255.8368,255.3713,255.5944,44224.0
2019-10-22 14:55:00,263.59,263.67,263.15,263.31,88517.0,255.6138,255.6914,255.1871,255.3422,88517.0
2019-10-22 15:00:00,263.32,263.38,262.49,262.7,82496.0,255.3519,255.4101,254.5471,254.7507,82496.0
2019-10-22 15:05:00,262.69,263.46,262.55,263.18,56025.0,254.741,255.4877,254.6052,255.2162,56025.0
2019-10-22 15:10:00,263.15,263.15,262.75,262.92,52502.0,255.1871,255.1871,254.7992,254.964,52502.0
2019-10-22 15:15:00,262.93,263.18,262.4,262.76,103950.0,254.9737,255.2162,254.4598,254.8089,103950.0
2019-10-22 15:20:00,262.74,263.1,262.61,262.78,56989.0,254.7895,255.1386,254.6634,254.8283,56989.0
2019-10-22 15:25:00,262.76,263.04,262.72,262.82,78737.0,254.8089,255.0804,254.7701,254.8671,78737.0
2019-10-22 15:30:00,262.78,262.95,262.59,262.66,102624.0,254.8283,254.9931,254.644,254.7119,102624.0
2019-10-22 15:35:00,262.63,263.02,262.61,262.79,155994.0,254.6828,255.061,254.6634,254.838,155994.0
2019-10-22 15:40:00,262.78,262.83,262.12,262.12,114312.0,254.8283,254.8768,254.1883,254.1883,114312.0
2019-10-22 15:45:00,262.15,262.15,261.67,261.94,142364.0,254.2173,254.2173,253.7519,254.0137,142364.0
2019-10-22 15:50:00,261.92,261.94,261.21,261.41,202056.0,253.9943,254.0137,253.3058,253.4997,202056.0
2019-10-22 15:55:00,261.4,261.67,261.01,261.26,340909.0,253.49,253.7519,253.1118,253.3543,340909.0
2019-10-23 09:30:00,262.68,262.68,260.11,261.16,176251.0,254.7313,254.7313,252.2391,253.2573,176251.0
2019-10-23 09:35:00,261.29,262.66,261.28,262.42,140749.0,253.3834,254.7119,253.3737,254.4792,140749.0
2019-10-23 09:40:00,262.56,264.19,262.44,263.57,147681.0,254.6149,256.1956,254.4986,255.5944,147681.0
2019-10-23 09:45:00,263.59,264.0,263.03,263.09,104181.0,255.6138,256.0114,255.0707,255.1289,104181.0
2019-10-23 09:50:00,263.08,263.35,262.63,262.82,42946.0,255.1192,255.381,254.6828,254.8671,42946.0
2019-10-23 09:55:00,262.91,263.5,262.78,263.23,40848.0,254.9543,255.5265,254.8283,255.2647,40848.0
2019-10-23 10:00:00,263.17,263.87,263.12,263.4,63621.0,255.2065,255.8853,255.158,255.4295,63621.0
2019-10-23 10:05:00,263.43,263.83,263.19,263.21,33370.0,255.4586,255.8465,255.2259,255.2453,33370.0
2019-10-23 10:10:00,263.27,263.32,262.7,262.93,19259.0,255.3035,255.3519,254.7507,254.9737,19259.0
2019-10-23 10:15:00,262.93,263.15,262.81,262.86,17007.0,254.9737,255.1871,254.8574,254.9059,17007.0
2019-10-23 10:20:00,262.82,263.13,262.43,262.45,25102.0,254.8671,255.1677,254.4889,254.5083,25102.0
2019-10-23 10:25:00,262.51,263.18,262.42,262.91,15925.0,254.5665,255.2162,254.4792,254.9543,15925.0
2019-10-23 10:30:00,262.92,262.92,262.45,262.49,24602.0,254.964,254.964,254.5083,254.5471,24602.0
2019-10-23 10:35:00,262.45,262.63,262.01,262.14,29738.0,254.5083,254.6828,254.0816,254.2076,29738.0
2019-10-23 10:40:00,262.15,262.21,261.65,262.21,43145.0,254.2173,254.2755,253.7325,254.2755,43145.0
2019-10-23 10:45:00,262.22,262.57,262.19,262.29,41363.0,254.2852,254.6246,254.2561,254.3531,41363.0
2019-10-23 10:50:00,262.24,262.33,261.91,261.98,28877.0,254.3046,254.3919,253.9846,254.0525,28877.0
2019-10-23 10:55:00,261.95,262.15,261.89,262.04,17681.0,254.0234,254.2173,253.9652,254.1107,17681.0
2019-10-23 11:00:00,262.02,262.29,261.95,262.21,15492.0,254.0913,254.3531,254.0234,254.2755,15492.0
2019-10-23 11:05:00,262.22,262.32,261.83,261.88,12921.0,254.2852,254.3822,253.907,253.9555,12921.0
2019-10-23 11:10:00,261.84,262.27,261.79,262.26,13717.0,253.9167,254.3337,253.8682,254.324,13717.0
2019-10-23 11:15:00,262.27,262.88,262.27,262.65,26241.0,254.3337,254.9253,254.3337,254.7022,26241.0
2019-10-23 11:20:00,262.65,262.82,262.46,262.5,18415.0,254.7022,254.8671,254.518,254.5568,18415.0
2019-10-23 11:25:00,262.48,262.81,262.44,262.52,18591.0,254.5374,254.8574,254.4986,254.5761,18591.0
2019-10-23 11:30:00,262.58,262.61,261.77,261.86,35281.0,254.6343,254.6634,253.8488,253.9361,35281.0
2019-10-23 11:35:00,261.9,261.98,261.73,261.79,25374.0,253.9749,254.0525,253.8101,253.8682,25374.0
2019-10-23 11:40:00,261.75,261.91,261.39,261.45,24073.0,253.8294,253.9846,253.4803,253.5385,24073.0
2019-10-23 11:45:00,261.45,261.46,261.05,261.07,14928.0,253.5385,253.5482,253.1506,253.17,14928.0
2019-10-23 11:50:00,261.03,261.17,260.71,260.74,26175.0,253.1312,253.267,252.8209,252.85,26175.0
2019-10-23 11:55:00,260.75,260.86,260.55,260.61,37467.0,252.8597,252.9664,252.6658,252.7239,37467.0
2019-10-23 12:00:00,260.65,260.68,260.45,260.46,36325.0,252.7627,252.7918,252.5688,252.5785,36325.0
2019-10-23 12:05:00,260.5,260.52,259.0,259.29,114560.0,252.6173,252.6367,251.1627,251.4439,114560.0
2019-10-23 12:10:00,259.28,259.36,259.05,259.34,51487.0,251.4342,251.5118,251.2112,251.4924,51487.0
2019-10-23 12:15:00,259.34,259.75,259.18,259.4,102120.0,251.4924,251.89,251.3372,251.5506,102120.0
2019-10-23 12:20:00,259.41,259.51,258.86,259.36,98671.0,251.5603,251.6572,251.0269,251.5118,98671.0
2019-10-23 12:25:00,259.44,260.02,259.24,259.71,166573.0,251.5893,252.1518,251.3954,251.8512,166573.0
2019-10-23 12:30:00,259.66,260.13,259.64,259.95,42220.0,251.8027,252.2585,251.7833,252.0839,42220.0
2019-10-23 12:35:00,259.91,260.53,259.91,260.49,34252.0,252.0451,252.6464,252.0451,252.6076,34252.0
2019-10-23 12:40:00,260.5,260.53,260.07,260.41,62372.0,252.6173,252.6464,252.2003,252.53,62372.0
2019-10-23 12:45:00,260.44,260.57,260.37,260.44,21960.0,252.5591,252.6852,252.4912,252.5591,21960.0
2019-10-23 12:50:00,260.48,260.67,260.04,260.24,53724.0,252.5979,252.7821,252.1712,252.3651,53724.0
2019-10-23 12:55:00,260.16,260.67,260.14,260.61,29154.0,252.2876,252.7821,252.2682,252.7239,29154.0
2019-10-23 13:00:00,260.55,260.78,260.51,260.63,25687.0,252.6658,252.8888,252.627,252.7433,25687.0
2019-10-23 13:05:00,260.63,260.71,260.03,260.1,29817.0,252.7433,252.8209,252.1615,252.2294,29817.0
2019-10-23 13:10:00,260.11,260.73,260.04,260.44,44249.0,252.2391,252.8403,252.1712,252.5591,44249.0
2019-10-23 13:15:00,260.44,260.7,260.38,260.49,21467.0,252.5591,252.8112,252.5009,252.6076,21467.0
2019-10-23 13:20:00,260.5,260.59,260.2,260.24,23826.0,252.6173,252.7046,252.3264,252.3651,23826.0
2019-10-23 13:25:00,260.28,260.35,259.95,260.08,31149.0,252.4039,252.4718,252.0839,252.21,31149.0
2019-10-23 13:30:00,260.09,260.12,259.94,260.05,42421.0,252.2197,252.2488,252.0742,252.1809,42421.0
2019-10-23 13:35:00,260.03,260.14,259.95,260.0,44079.0,252.1615,252.2682,252.0839,252.1324,44079.0
2019-10-23 13:40:00,260.0,260.23,259.97,259.98,24255.0,252.1324,252.3554,252.1033,252.113,24255.0
2019-10-23 13:45:00,259.99,260.04,259.66,259.77,31893.0,252.1227,252.1712,251.8027,251.9094,31893.0
2019-10-23 13:50:00,259.78,259.91,259.6,259.6,31803.0,251.9191,252.0451,251.7445,251.7445,31803.0
2019-10-23 13:55:00,259.62,259.63,259.41,259.51,21039.0,251.7639,251.7736,251.5603,251.6572,21039.0
2019-10-23 14:00:00,259.49,259.49,259.15,259.2,26601.0,251.6378,251.6378,251.3081,251.3566,26601.0
2019-10-23 14:05:00,259.19,259.49,259.13,259.34,35145.0,251.3469,251.6378,251.2887,251.4924,35145.0
2019-10-23 14:10:00,259.33,259.37,259.12,259.19,44945.0,251.4827,251.5215,251.279,251.3469,44945.0
2019-10-23 14:15:00,259.18,259.19,258.6,258.61,69893.0,251.3372,251.3469,250.7748,250.7845,69893.0
2019-10-23 14:20:00,258.62,259.14,258.51,259.03,57561.0,250.7942,251.2984,250.6875,251.1918,57561.0
2019-10-23 14:25:00,259.05,259.08,258.87,259.08,25121.0,251.2112,251.2402,251.0366,251.2402,25121.0
2019-10-23 14:30:00,259.05,259.45,259.01,259.42,29378.0,251.2112,251.599,251.1724,251.57,29378.0
2019-10-23 14:35:00,259.44,259.56,259.04,259.09,26592.0,251.5893,251.7057,251.2015,251.2499,26592.0
2019-10-23 14:40:00,259.1,259.32,258.98,259.31,27039.0,251.2596,251.473,251.1433,251.4633,27039.0
2019-10-23 14:45:00,259.31,259.52,259.05,259.33,41840.0,251.4633,251.6669,251.2112,251.4827,41840.0
2019-10-23 14:50:00,259.33,259.36,259.16,259.35,23998.0,251.4827,251.5118,251.3178,251.5021,23998.0
2019-10-23 14:55:00,259.36,259.85,259.36,259.78,26589.0,251.5118,251.9869,251.5118,251.9191,26589.0
2019-10-23 15:00:00,259.78,260.23,259.75,260.19,52231.0,251.9191,252.3554,251.89,252.3167,52231.0
2019-10-23 15:05:00,260.21,260.41,260.15,260.3,51364.0,252.336,252.53,252.2779,252.4233,51364.0
2019-10-23 15:10:00,260.3,260.38,260.01,260.04,23703.0,252.4233,252.5009,252.1421,252.1712,23703.0
2019-10-23 15:15:00,260.05,260.2,259.92,260.2,26575.0,252.1809,252.3264,252.0548,252.3264,26575.0
2019-10-23 15:20:00,260.2,260.38,260.06,260.13,51927.0,252.3264,252.5009,252.1906,252.2585,51927.0
2019-10-23 15:25:00,260.13,260.65,260.12,260.55,38407.0,252.2585,252.7627,252.2488,252.6658,38407.0
2019-10-23 15:30:00,260.59,260.74,260.51,260.59,72462.0,252.7046,252.85,252.627,252.7046,72462.0
2019-10-23 15:35:00,260.59,260.87,260.4,260.73,48380.0,252.7046,252.9761,252.5203,252.8403,48380.0
2019-10-23 15:40:00,260.74,260.91,260.58,260.8,42752.0,252.85,253.0149,252.6949,252.9082,42752.0
2019-10-23 15:45:00,260.81,261.13,260.62,260.75,63871.0,252.9179,253.2282,252.7336,252.8597,63871.0
2019-10-23 15:50:00,260.72,260.86,260.44,260.61,117828.0,252.8306,252.9664,252.5591,252.7239,117828.0
2019-10-23 15:55:00,260.67,260.83,260.47,260.7,308820.0,252.7821,252.9373,252.5882,252.8112,308820.0
2019-10-24 09:30:00,263.56,265.59,263.56,265.02,176710.0,255.5847,257.5533,255.5847,257.0005,176710.0
2019-10-24 09:35:00,265.16,265.44,264.71,265.14,59009.0,257.1363,257.4078,256.6999,257.1169,59009.0
2019-10-24 09:40:00,265.15,265.48,264.9,265.4,62529.0,257.1266,257.4466,256.8841,257.369,62529.0
2019-10-24 09:45:00,265.43,266.31,265.29,265.5,69206.0,257.3981,258.2515,257.2623,257.466,69206.0
2019-10-24 09:50:00,265.46,265.88,265.32,265.59,40188.0,257.4272,257.8345,257.2914,257.5533,40188.0
2019-10-24 09:55:00,265.43,265.5,264.91,265.11,35980.0,257.3981,257.466,256.8938,257.0878,35980.0
2019-10-24 10:00:00,265.13,265.68,265.12,265.5,44464.0,257.1072,257.6405,257.0975,257.466,44464.0
2019-10-24 10:05:00,265.55,266.2,265.35,266.19,40211.0,257.5145,258.1448,257.3205,258.1351,40211.0
2019-10-24 10:10:00,266.18,266.39,265.67,265.91,30476.0,258.1254,258.329,257.6308,257.8636,30476.0
2019-10-24 10:15:00,265.93,266.07,265.38,265.65,37856.0,257.883,258.0187,257.3496,257.6114,37856.0
2019-10-24 10:20:00,265.65,266.18,265.57,266.13,37613.0,257.6114,258.1254,257.5339,258.0769,37613.0
2019-10-24 10:25:00,266.07,266.19,265.68,266.03,51225.0,258.0187,258.1351,257.6405,257.9799,51225.0
2019-10-24 10:30:00,266.07,266.13,265.57,265.75,29305.0,258.0187,258.0769,257.5339,257.7084,29305.0
2019-10-24 10:35:00,265.75,266.1,265.41,265.5,58194.0,257.7084,258.0478,257.3787,257.466,58194.0
2019-10-24 10:40:00,265.49,266.05,265.44,265.99,40032.0,257.4563,257.9993,257.4078,257.9411,40032.0
2019-10-24 10:45:00,266.0,266.26,265.83,266.23,21855.0,257.9508,258.203,257.786,258.1739,21855.0
2019-10-24 10:50:00,266.29,266.75,266.15,266.73,39311.0,258.2321,258.6781,258.0963,258.6588,39311.0
2019-10-24 10:55:00,266.76,266.95,266.45,266.81,25879.0,258.6878,258.8721,258.3872,258.7363,25879.0
2019-10-24 11:00:00,266.84,267.51,266.83,267.46,35885.0,258.7654,259.4152,258.7557,259.3667,35885.0
2019-10-24 11:05:00,267.5,267.69,267.02,267.28,22797.0,259.4055,259.5897,258.94,259.1921,22797.0
2019-10-24 11:10:00,267.44,267.71,267.35,267.47,20981.0,259.3473,259.6091,259.26,259.3764,20981.0
2019-10-24 11:15:00,267.46,267.56,266.91,267.0,21183.0,259.3667,259.4636,258.8333,258.9206,21183.0
2019-10-24 11:20:00,266.97,267.21,266.84,267.18,10503.0,258.8915,259.1242,258.7654,259.0951,10503.0
2019-10-24 11:25:00,267.14,267.42,267.04,267.31,19431.0,259.0563,259.3279,258.9594,259.2212,19431.0
2019-10-24 11:30:00,267.3,267.95,267.29,267.82,68783.0,259.2115,259.8418,259.2018,259.7158,68783.0
2019-10-24 11:35:00,267.91,268.17,267.85,267.96,41924.0,259.803,260.0552,259.7449,259.8515,41924.0
2019-10-24 11:40:00,268.01,268.26,267.93,268.26,18154.0,259.9,260.1425,259.8224,260.1425,18154.0
2019-10-24 11:45:00,268.26,268.26,267.91,267.96,19624.0,260.1425,260.1425,259.803,259.8515,19624.0
2019-10-24 11:50:00,267.99,268.14,267.71,268.09,50122.0,259.8806,260.0261,259.6091,259.9776,50122.0
2019-10-24 11:55:00,268.09,268.57,267.89,268.51,55349.0,259.9776,260.4431,259.7837,260.3849,55349.0
2019-10-24 12:00:00,268.54,269.11,268.42,268.96,34151.0,260.414,260.9667,260.2976,260.8213,34151.0
2019-10-24 12:05:00,268.95,268.98,268.45,268.82,19482.0,260.8116,260.8407,260.3267,260.6855,19482.0
2019-10-24 12:10:00,268.8,268.82,268.59,268.69,18593.0,260.6661,260.6855,260.4625,260.5594,18593.0
2019-10-24 12:15:00,268.64,268.71,267.91,268.69,33523.0,260.511,260.5788,259.803,260.5594,33523.0
2019-10-24 12:20:00,268.75,268.83,268.08,268.36,26955.0,260.6176,260.6952,259.9679,260.2394,26955.0
2019-10-24 12:25:00,268.36,268.7,268.25,268.63,16470.0,260.2394,260.5691,260.1328,260.5013,16470.0
2019-10-24 12:30:00,268.61,268.9,268.61,268.85,8983.0,260.4819,260.7631,260.4819,260.7146,8983.0
2019-10-24 12:35:00,268.85,268.98,268.63,268.97,10739.0,260.7146,260.8407,260.5013,260.831,10739.0
2019-10-24 12:40:00,268.98,269.33,268.65,268.8,106316.0,260.8407,261.1801,260.5207,260.6661,106316.0
2019-10-24 12:45:00,268.89,269.05,268.74,269.0,10459.0,260.7534,260.9086,260.6079,260.8601,10459.0
2019-10-24 12:50:00,269.05,269.22,268.91,269.01,13944.0,260.9086,261.0734,260.7728,260.8698,13944.0
2019-10-24 12:55:00,269.04,269.17,268.74,268.85,14291.0,260.8989,261.0249,260.6079,260.7146,14291.0
2019-10-24 13:00:00,268.8,268.8,268.19,268.19,18637.0,260.6661,260.6661,260.0746,260.0746,18637.0
2019-10-24 13:05:00,268.16,268.29,267.79,267.79,12766.0,260.0455,260.1715,259.6867,259.6867,12766.0
2019-10-24 13:10:00,267.76,268.14,267.75,268.13,19017.0,259.6576,260.0261,259.6479,260.0164,19017.0
2019-10-24 13:15:00,268.09,268.23,267.89,267.97,13855.0,259.9776,260.1134,259.7837,259.8612,13855.0
2019-10-24 13:20:00,267.97,268.03,267.25,267.43,119389.0,259.8612,259.9194,259.163,259.3376,119389.0
2019-10-24 13:25:00,267.41,267.41,266.95,267.13,29787.0,259.3182,259.3182,258.8721,259.0467,29787.0
2019-10-24 13:30:00,267.17,267.17,266.71,266.79,15231.0,259.0854,259.0854,258.6394,258.7169,15231.0
2019-10-24 13:35:00,266.81,267.2,266.6,266.83,124007.0,258.7363,259.1145,258.5327,258.7557,124007.0
2019-10-24 13:40:00,266.82,266.85,266.63,266.72,6273.0,258.746,258.7751,258.5618,258.6491,6273.0
2019-10-24 13:45:00,266.78,266.87,266.7,266.75,8516.0,258.7072,258.7945,258.6297,258.6781,8516.0
2019-10-24 13:50:00,266.73,266.78,266.35,266.48,24566.0,258.6588,258.7072,258.2903,258.4163,24566.0
2019-10-24 13:55:00,266.5,266.82,266.3,266.53,79445.0,258.4357,258.746,258.2418,258.4648,79445.0
2019-10-24 14:00:00,266.53,266.97,266.4,266.8,16392.0,258.4648,258.8915,258.3387,258.7266,16392.0
2019-10-24 14:05:00,266.8,267.02,266.71,266.71,12979.0,258.7266,258.94,258.6394,258.6394,12979.0
2019-10-24 14:10:00,266.71,266.79,266.38,266.38,10418.0,258.6394,258.7169,258.3193,258.3193,10418.0
2019-10-24 14:15:00,266.4,266.64,266.39,266.56,10770.0,258.3387,258.5715,258.329,258.4939,10770.0
2019-10-24 14:20:00,266.58,266.72,266.41,266.63,14790.0,258.5133,258.6491,258.3484,258.5618,14790.0
2019-10-24 14:25:00,266.61,266.68,266.42,266.58,13668.0,258.5424,258.6103,258.3581,258.5133,13668.0
2019-10-24 14:30:00,266.54,266.97,266.43,266.87,17838.0,258.4745,258.8915,258.3678,258.7945,17838.0
2019-10-24 14:35:00,266.88,266.96,266.77,266.94,11970.0,258.8042,258.8818,258.6975,258.8624,11970.0
2019-10-24 14:40:00,266.91,266.95,266.65,266.71,10313.0,258.8333,258.8721,258.5812,258.6394,10313.0
2019-10-24 14:45:00,266.64,266.83,266.64,266.82,6101.0,258.5715,258.7557,258.5715,258.746,6101.0
2019-10-24 14:50:00,266.83,267.07,266.83,267.06,18044.0,258.7557,258.9885,258.7557,258.9788,18044.0
2019-10-24 14:55:00,267.11,267.29,267.07,267.22,11606.0,259.0273,259.2018,258.9885,259.1339,11606.0
2019-10-24 15:00:00,267.25,267.67,267.1,267.62,20713.0,259.163,259.5703,259.0176,259.5218,20713.0
2019-10-24 15:05:00,267.61,267.97,267.52,267.52,29031.0,259.5121,259.8612,259.4248,259.4248,29031.0
2019-10-24 15:10:00,267.53,267.92,267.41,267.65,30477.0,259.4345,259.8127,259.3182,259.5509,30477.0
2019-10-24 15:15:00,267.65,267.86,267.58,267.83,14401.0,259.5509,259.7546,259.483,259.7255,14401.0
2019-10-24 15:20:00,267.84,268.1,267.74,268.06,50623.0,259.7352,259.9873,259.6382,259.9485,50623.0
2019-10-24 15:25:00,268.09,268.28,268.06,268.18,41915.0,259.9776,260.1619,259.9485,260.0649,41915.0
2019-10-24 15:30:00,268.25,268.37,268.16,268.35,17491.0,260.1328,260.2491,260.0455,260.2297,17491.0
2019-10-24 15:35:00,268.32,268.57,268.25,268.49,14479.0,260.2006,260.4431,260.1328,260.3655,14479.0
2019-10-24 15:40:00,268.51,268.54,268.05,268.07,26771.0,260.3849,260.414,259.9388,259.9582,26771.0
2019-10-24 15:45:00,268.05,268.46,267.96,268.43,69201.0,259.9388,260.3364,259.8515,260.3073,69201.0
2019-10-24 15:50:00,268.45,268.87,268.44,268.85,48811.0,260.3267,260.734,260.317,260.7146,48811.0
2019-10-24 15:55:00,268.88,268.89,268.55,268.74,111884.0,260.7437,260.7534,260.4237,260.6079,111884.0
2019-10-25 09:30:00,266.26,268.4,265.56,268.2,124307.0,258.203,260.2782,257.5242,260.0843,124307.0
2019-10-25 09:35:00,268.2,268.45,267.64,268.41,41472.0,260.0843,260.3267,259.5412,260.2879,41472.0
2019-10-25 09:40:00,268.26,269.27,268.19,269.12,73549.0,260.1425,261.1219,260.0746,260.9764,73549.0
2019-10-25 09:45:00,269.1,269.86,268.49,269.71,58133.0,260.957,261.694,260.3655,261.5486,58133.0
2019-10-25 09:50:00,269.65,270.45,269.65,269.77,60275.0,261.4904,262.2662,261.4904,261.6068,60275.0
2019-10-25 09:55:00,269.87,270.7,269.31,270.31,50256.0,261.7037,262.5086,261.1607,262.1304,50256.0
2019-10-25 10:00:00,270.24,270.93,270.24,270.74,46475.0,262.0625,262.7317,262.0625,262.5474,46475.0
2019-10-25 10:05:00,270.72,271.58,270.72,271.55,32263.0,262.528,263.362,262.528,263.3329,32263.0
2019-10-25 10:10:00,271.59,272.09,271.52,271.69,28975.0,263.3717,263.8566,263.3038,263.4687,28975.0
2019-10-25 10:15:00,271.66,271.89,271.1,271.69,23649.0,263.4396,263.6626,262.8965,263.4687,23649.0
2019-10-25 10:20:00,271.8,272.15,271.66,272.15,23164.0,263.5753,263.9147,263.4396,263.9147,23164.0
2019-10-25 10:25:00,272.13,272.18,271.6,271.6,23928.0,263.8954,263.9438,263.3814,263.3814,23928.0
2019-10-25 10:30:00,271.67,271.67,270.6,270.6,13766.0,263.4493,263.4493,262.4116,262.4116,13766.0
2019-10-25 10:35:00,270.56,270.87,270.13,270.65,21991.0,262.3729,262.6735,261.9559,262.4601,21991.0
2019-10-25 10:40:00,270.63,270.63,270.07,270.07,12573.0,262.4407,262.4407,261.8977,261.8977,12573.0
2019-10-25 10:45:00,270.11,271.33,270.11,271.33,19866.0,261.9365,263.1196,261.9365,263.1196,19866.0
2019-10-25 10:50:00,271.35,271.47,271.07,271.38,10770.0,263.139,263.2553,262.8674,263.168,10770.0
2019-10-25 10:55:00,271.3,271.41,271.02,271.13,9956.0,263.0905,263.1971,262.8189,262.9256,9956.0
2019-10-25 11:00:00,271.13,271.2,270.83,271.03,19306.0,262.9256,262.9935,262.6347,262.8286,19306.0
2019-10-25 11:05:00,271.14,271.28,270.81,271.04,8799.0,262.9353,263.0711,262.6153,262.8383,8799.0
2019-10-25 11:10:00,271.02,271.31,270.79,271.16,16966.0,262.8189,263.1002,262.5959,262.9547,16966.0
2019-10-25 11:15:00,271.1,271.68,271.1,271.62,12310.0,262.8965,263.459,262.8965,263.4008,12310.0
2019-10-25 11:20:00,271.62,271.79,271.29,271.45,17064.0,263.4008,263.5656,263.0808,263.2359,17064.0
2019-10-25 11:25:00,271.55,271.92,271.5,271.68,14258.0,263.3329,263.6917,263.2844,263.459,14258.0
2019-10-25 11:30:00,271.66,271.8,271.36,271.7,17379.0,263.4396,263.5753,263.1487,263.4784,17379.0
2019-10-25 11:35:00,271.72,271.73,271.32,271.51,14098.0,263.4978,263.5075,263.1099,263.2941,14098.0
2019-10-25 11:40:00,271.45,271.7,271.41,271.58,7594.0,263.2359,263.4784,263.1971,263.362,7594.0
2019-10-25 11:45:00,271.56,271.75,271.55,271.66,17146.0,263.3426,263.5268,263.3329,263.4396,17146.0
2019-10-25 11:50:00,271.64,272.05,271.64,271.97,22529.0,263.4202,263.8178,263.4202,263.7402,22529.0
2019-10-25 11:55:00,271.98,272.02,271.79,271.81,25114.0,263.7499,263.7887,263.5656,263.585,25114.0
2019-10-25 12:00:00,271.81,271.92,271.04,271.21,17537.0,263.585,263.6917,262.8383,263.0032,17537.0
2019-10-25 12:05:00,271.25,271.25,270.56,270.86,18271.0,263.042,263.042,262.3729,262.6638,18271.0
2019-10-25 12:10:00,270.86,271.0,270.83,270.98,8398.0,262.6638,262.7995,262.6347,262.7801,8398.0
2019-10-25 12:15:00,271.02,271.05,270.83,270.84,13068.0,262.8189,262.848,262.6347,262.6444,13068.0
2019-10-25 12:20:00,270.84,271.0,270.78,270.97,8874.0,262.6444,262.7995,262.5862,262.7705,8874.0
2019-10-25 12:25:00,270.95,271.19,270.85,271.15,11342.0,262.7511,262.9838,262.6541,262.945,11342.0
2019-10-25 12:30:00,271.17,271.4,271.14,271.34,12090.0,262.9644,263.1874,262.9353,263.1293,12090.0
2019-10-25 12:35:00,271.34,271.34,271.13,271.13,7467.0,263.1293,263.1293,262.9256,262.9256,7467.0
2019-10-25 12:40:00,271.13,271.13,270.85,271.12,6388.0,262.9256,262.9256,262.6541,262.9159,6388.0
2019-10-25 12:45:00,271.17,271.22,270.91,270.97,20716.0,262.9644,263.0129,262.7123,262.7705,20716.0
2019-10-25 12:50:00,270.89,271.2,270.83,271.1,8268.0,262.6929,262.9935,262.6347,262.8965,8268.0
2019-10-25 12:55:00,271.14,271.16,270.74,271.02,20363.0,262.9353,262.9547,262.5474,262.8189,20363.0
2019-10-25 13:00:00,271.1,271.1,270.79,270.79,9198.0,262.8965,262.8965,262.5959,262.5959,9198.0
2019-10-25 13:05:00,270.8,271.0,270.78,270.96,12099.0,262.6056,262.7995,262.5862,262.7608,12099.0
2019-10-25 13:10:00,270.97,271.01,270.86,270.98,14229.0,262.7705,262.8092,262.6638,262.7801,14229.0
2019-10-25 13:15:00,270.98,271.12,270.89,271.12,13441.0,262.7801,262.9159,262.6929,262.9159,13441.0
2019-10-25 13:20:00,271.13,271.24,271.0,271.07,8563.0,262.9256,263.0323,262.7995,262.8674,8563.0
2019-10-25 13:25:00,271.05,271.21,271.02,271.12,8319.0,262.848,263.0032,262.8189,262.9159,8319.0
2019-10-25 13:30:00,271.11,271.11,270.8,270.91,14365.0,262.9062,262.9062,262.6056,262.7123,14365.0
2019-10-25 13:35:00,270.89,270.9,270.74,270.75,10586.0,262.6929,262.7026,262.5474,262.5571,10586.0
2019-10-25 13:40:00,270.74,270.85,270.67,270.8,9888.0,262.5474,262.6541,262.4795,262.6056,9888.0
2019-10-25 13:45:00,270.8,270.99,270.77,270.94,13112.0,262.6056,262.7898,262.5765,262.7414,13112.0
2019-10-25 13:50:00,270.97,271.1,270.86,271.1,14056.0,262.7705,262.8965,262.6638,262.8965,14056.0
2019-10-25 13:55:00,271.11,271.12,270.76,270.77,18027.0,262.9062,262.9159,262.5668,262.5765,18027.0
2019-10-25 14:00:00,270.75,270.93,270.59,270.76,15193.0,262.5571,262.7317,262.402,262.5668,15193.0
2019-10-25 14:05:00,270.73,270.73,270.16,270.27,25534.0,262.5377,262.5377,261.985,262.0916,25534.0
2019-10-25 14:10:00,270.34,270.89,270.34,270.88,11441.0,262.1595,262.6929,262.1595,262.6832,11441.0
2019-10-25 14:15:00,270.85,270.97,270.75,270.79,12488.0,262.6541,262.7705,262.5571,262.5959,12488.0
2019-10-25 14:20:00,270.79,270.81,270.66,270.7,12421.0,262.5959,262.6153,262.4698,262.5086,12421.0
2019-10-25 14:25:00,270.69,270.85,270.63,270.66,17003.0,262.4989,262.6541,262.4407,262.4698,17003.0
2019-10-25 14:30:00,270.69,270.69,270.18,270.19,18786.0,262.4989,262.4989,262.0044,262.0141,18786.0
2019-10-25 14:35:00,270.19,270.21,269.93,270.1,23944.0,262.0141,262.0334,261.7619,261.9268,23944.0
2019-10-25 14:40:00,270.1,270.17,270.04,270.09,13481.0,261.9268,261.9947,261.8686,261.9171,13481.0
2019-10-25 14:45:00,270.1,270.26,270.06,270.25,16708.0,261.9268,262.0819,261.888,262.0722,16708.0
2019-10-25 14:50:00,270.27,270.45,270.2,270.45,14496.0,262.0916,262.2662,262.0238,262.2662,14496.0
2019-10-25 14:55:00,270.42,270.69,270.39,270.57,13008.0,262.2371,262.4989,262.208,262.3826,13008.0
2019-10-25 15:00:00,270.54,270.7,270.48,270.61,8435.0,262.3535,262.5086,262.2953,262.4213,8435.0
2019-10-25 15:05:00,270.61,270.61,270.3,270.3,13466.0,262.4213,262.4213,262.1207,262.1207,13466.0
2019-10-25 15:10:00,270.3,270.5,270.29,270.43,20467.0,262.1207,262.3147,262.111,262.2468,20467.0
2019-10-25 15:15:00,270.43,270.44,270.27,270.32,13666.0,262.2468,262.2565,262.0916,262.1401,13666.0
2019-10-25 15:20:00,270.35,270.49,270.26,270.38,15657.0,262.1692,262.305,262.0819,262.1983,15657.0
2019-10-25 15:25:00,270.43,270.5,270.29,270.33,21322.0,262.2468,262.3147,262.111,262.1498,21322.0
2019-10-25 15:30:00,270.34,270.55,270.25,270.53,20232.0,262.1595,262.3632,262.0722,262.3438,20232.0
2019-10-25 15:35:00,270.51,270.63,270.34,270.34,28703.0,262.3244,262.4407,262.1595,262.1595,28703.0
2019-10-25 15:40:00,270.29,270.39,270.1,270.35,29984.0,262.111,262.208,261.9268,262.1692,29984.0
2019-10-25 15:45:00,270.33,270.35,270.13,270.16,35126.0,262.1498,262.1692,261.9559,261.985,35126.0
2019-10-25 15:50:00,270.14,270.53,270.14,270.41,57605.0,261.9656,262.3438,261.9656,262.2274,57605.0
2019-10-25 15:55:00,270.37,270.64,270.07,270.07,118131.0,262.1886,262.4504,261.8977,261.8977,118131.0
2019-10-28 09:30:00,273.26,273.49,271.85,272.55,124358.0,264.9912,265.2142,263.6238,264.3026,124358.0
2019-10-28 09:35:00,272.74,273.07,272.36,272.53,31375.0,264.4869,264.8069,264.1184,264.2832,31375.0
2019-10-28 09:40:00,272.36,272.98,272.21,272.21,34744.0,264.1184,264.7196,263.9729,263.9729,34744.0
2019-10-28 09:45:00,272.26,272.36,271.85,271.9,41980.0,264.0214,264.1184,263.6238,263.6723,41980.0
2019-10-28 09:50:00,271.93,272.12,271.36,271.83,34179.0,263.7014,263.8857,263.1487,263.6044,34179.0
2019-10-28 09:55:00,271.82,272.36,271.63,272.18,34036.0,263.5947,264.1184,263.4105,263.9438,34036.0
2019-10-28 10:00:00,272.27,272.69,272.16,272.58,22377.0,264.0311,264.4384,263.9244,264.3317,22377.0
2019-10-28 10:05:00,272.62,272.65,272.02,272.02,30960.0,264.3705,264.3996,263.7887,263.7887,30960.0
2019-10-28 10:10:00,272.0,272.11,271.77,271.86,31682.0,263.7693,263.876,263.5462,263.6335,31682.0
2019-10-28 10:15:00,271.89,272.14,271.8,272.0,18273.0,263.6626,263.905,263.5753,263.7693,18273.0
2019-10-28 10:20:00,272.0,272.13,271.77,272.04,29802.0,263.7693,263.8954,263.5462,263.8081,29802.0
2019-10-28 10:25:00,272.09,272.25,271.96,272.11,14530.0,263.8566,264.0117,263.7305,263.876,14530.0
2019-10-28 10:30:00,272.08,272.67,271.96,272.53,28278.0,263.8469,264.419,263.7305,264.2832,28278.0
2019-10-28 10:35:00,272.56,272.73,272.38,272.7,22468.0,264.3123,264.4772,264.1378,264.4481,22468.0
2019-10-28 10:40:00,272.66,273.37,272.66,273.3,48063.0,264.4093,265.0978,264.4093,265.0299,48063.0
2019-10-28 10:45:00,273.25,273.44,273.0,273.28,21560.0,264.9815,265.1657,264.739,265.0106,21560.0
2019-10-28 10:50:00,273.35,273.35,273.04,273.04,17216.0,265.0784,265.0784,264.7778,264.7778,17216.0
2019-10-28 10:55:00,273.08,273.24,273.04,273.1,12479.0,264.8166,264.9718,264.7778,264.836,12479.0
2019-10-28 11:00:00,273.12,273.42,273.1,273.34,19408.0,264.8554,265.1463,264.836,265.0687,19408.0
2019-10-28 11:05:00,273.3,273.37,273.11,273.11,11196.0,265.0299,265.0978,264.8457,264.8457,11196.0
2019-10-28 11:10:00,273.15,273.47,273.08,273.39,19005.0,264.8845,265.1948,264.8166,265.1172,19005.0
2019-10-28 11:15:00,273.37,273.86,273.26,273.44,24818.0,265.0978,265.573,264.9912,265.1657,24818.0
2019-10-28 11:20:00,273.39,273.39,272.98,273.09,13901.0,265.1172,265.1172,264.7196,264.8263,13901.0
2019-10-28 11:25:00,273.14,273.44,272.96,273.4,12818.0,264.8748,265.1657,264.7002,265.1269,12818.0
2019-10-28 11:30:00,273.35,273.5,273.28,273.37,14720.0,265.0784,265.2239,265.0106,265.0978,14720.0
2019-10-28 11:35:00,273.44,273.62,273.28,273.34,57619.0,265.1657,265.3403,265.0106,265.0687,57619.0
2019-10-28 11:40:00,273.37,273.5,273.3,273.49,17313.0,265.0978,265.2239,265.0299,265.2142,17313.0
2019-10-28 11:45:00,273.5,273.78,273.42,273.5,57643.0,265.2239,265.4954,265.1463,265.2239,57643.0
2019-10-28 11:50:00,273.5,273.51,273.17,273.29,17599.0,265.2239,265.2336,264.9039,265.0202,17599.0
2019-10-28 11:55:00,273.26,273.47,273.08,273.47,17009.0,264.9912,265.1948,264.8166,265.1948,17009.0
2019-10-28 12:00:00,273.44,273.5,273.27,273.27,15003.0,265.1657,265.2239,265.0009,265.0009,15003.0
2019-10-28 12:05:00,273.27,273.36,273.18,273.25,18576.0,265.0009,265.0881,264.9136,264.9815,18576.0
2019-10-28 12:10:00,273.26,273.3,272.82,272.94,25553.0,264.9912,265.0299,264.5645,264.6808,25553.0
2019-10-28 12:15:00,272.97,273.28,272.88,272.94,30317.0,264.7099,265.0106,264.6227,264.6808,30317.0
2019-10-28 12:20:00,272.97,273.13,272.95,272.98,25674.0,264.7099,264.8651,264.6905,264.7196,25674.0
2019-10-28 12:25:00,273.02,273.14,272.81,273.02,24163.0,264.7584,264.8748,264.5548,264.7584,24163.0
2019-10-28 12:30:00,272.99,273.37,272.98,273.37,21547.0,264.7293,265.0978,264.7196,265.0978,21547.0
2019-10-28 12:35:00,273.4,273.75,273.4,273.64,25000.0,265.1269,265.4663,265.1269,265.3597,25000.0
2019-10-28 12:40:00,273.59,273.79,273.57,273.69,35612.0,265.3112,265.5051,265.2918,265.4081,35612.0
2019-10-28 12:45:00,273.69,273.7,273.32,273.41,13649.0,265.4081,265.4178,265.0493,265.1366,13649.0
2019-10-28 12:50:00,273.37,273.56,273.22,273.27,12693.0,265.0978,265.2821,264.9524,265.0009,12693.0
2019-10-28 12:55:00,273.27,273.29,273.05,273.18,17985.0,265.0009,265.0202,264.7875,264.9136,17985.0
2019-10-28 13:00:00,273.15,273.28,273.12,273.2,13862.0,264.8845,265.0106,264.8554,264.933,13862.0
2019-10-28 13:05:00,273.25,273.38,273.15,273.3,17897.0,264.9815,265.1075,264.8845,265.0299,17897.0
2019-10-28 13:10:00,273.28,273.41,273.24,273.35,19528.0,265.0106,265.1366,264.9718,265.0784,19528.0
2019-10-28 13:15:00,273.35,273.53,273.3,273.47,18918.0,265.0784,265.253,265.0299,265.1948,18918.0
2019-10-28 13:20:00,273.49,273.67,273.36,273.63,16141.0,265.2142,265.3888,265.0881,265.35,16141.0
2019-10-28 13:25:00,273.69,273.71,273.57,273.64,26682.0,265.4081,265.4275,265.2918,265.3597,26682.0
2019-10-28 13:30:00,273.65,273.72,273.57,273.66,23720.0,265.3694,265.4372,265.2918,265.3791,23720.0
2019-10-28 13:35:00,273.65,273.83,273.6,273.75,28101.0,265.3694,265.5439,265.3209,265.4663,28101.0
2019-10-28 13:40:00,273.78,274.04,273.75,274.03,27450.0,265.4954,265.7476,265.4663,265.7379,27450.0
2019-10-28 13:45:00,274.03,274.05,273.85,273.95,18432.0,265.7379,265.7573,265.5633,265.6603,18432.0
2019-10-28 13:50:00,273.93,274.58,273.91,274.5,79501.0,265.6409,266.2712,265.6215,266.1936,79501.0
2019-10-28 13:55:00,274.47,274.5,273.69,274.02,76940.0,266.1645,266.1936,265.4081,265.7282,76940.0
2019-10-28 14:00:00,274.02,274.29,273.98,274.06,24060.0,265.7282,265.99,265.6894,265.7669,24060.0
2019-10-28 14:05:00,274.08,274.1,273.86,273.91,17375.0,265.7863,265.8057,265.573,265.6215,17375.0
2019-10-28 14:10:00,273.91,273.91,273.73,273.85,15459.0,265.6215,265.6215,265.4469,265.5633,15459.0
2019-10-28 14:15:00,273.85,273.94,273.75,273.78,27410.0,265.5633,265.6506,265.4663,265.4954,27410.0
2019-10-28 14:20:00,273.8,273.97,273.8,273.91,15028.0,265.5148,265.6797,265.5148,265.6215,15028.0
2019-10-28 14:25:00,273.91,273.92,273.71,273.81,14638.0,265.6215,265.6312,265.4275,265.5245,14638.0
2019-10-28 14:30:00,273.84,274.24,273.75,274.2,27164.0,265.5536,265.9415,265.4663,265.9027,27164.0
2019-10-28 14:35:00,274.2,274.26,274.11,274.16,26097.0,265.9027,265.9609,265.8154,265.8639,26097.0
2019-10-28 14:40:00,274.14,274.32,274.05,274.3,21428.0,265.8445,266.0191,265.7573,265.9997,21428.0
2019-10-28 14:45:00,274.26,274.5,274.13,274.47,20091.0,265.9609,266.1936,265.8348,266.1645,20091.0
2019-10-28 14:50:00,274.45,274.53,274.39,274.53,22232.0,266.1451,266.2227,266.087,266.2227,22232.0
2019-10-28 14:55:00,274.48,274.7,274.48,274.69,25360.0,266.1742,266.3876,266.1742,266.3779,25360.0
2019-10-28 15:00:00,274.7,274.78,274.52,274.6,22356.0,266.3876,266.4652,266.213,266.2906,22356.0
2019-10-28 15:05:00,274.6,274.66,274.42,274.5,52752.0,266.2906,266.3488,266.1161,266.1936,52752.0
2019-10-28 15:10:00,274.53,274.96,274.52,274.91,56328.0,266.2227,266.6397,266.213,266.5912,56328.0
2019-10-28 15:15:00,274.96,274.98,274.79,274.9,19257.0,266.6397,266.6591,266.4749,266.5815,19257.0
2019-10-28 15:20:00,274.89,275.05,274.83,274.91,33896.0,266.5718,266.727,266.5136,266.5912,33896.0
2019-10-28 15:25:00,274.9,275.08,274.89,275.03,34196.0,266.5815,266.7561,266.5718,266.7076,34196.0
2019-10-28 15:30:00,275.0,275.09,274.91,275.06,33802.0,266.6785,266.7658,266.5912,266.7367,33802.0
2019-10-28 15:35:00,275.05,275.06,274.78,274.84,44702.0,266.727,266.7367,266.4652,266.5233,44702.0
2019-10-28 15:40:00,274.85,275.15,274.83,275.11,47098.0,266.533,266.824,266.5136,266.7852,47098.0
2019-10-28 15:45:00,275.1,275.13,274.86,275.13,49505.0,266.7755,266.8046,266.5427,266.8046,49505.0
2019-10-28 15:50:00,275.11,275.49,275.07,275.07,130465.0,266.7852,267.1537,266.7464,266.7464,130465.0
2019-10-28 15:55:00,275.09,275.59,274.98,275.54,182104.0,266.7658,267.2507,266.6591,267.2022,182104.0
2019-10-29 09:30:00,277.68,277.97,273.08,277.25,237114.0,269.2774,269.5586,264.8166,268.8604,237114.0
2019-10-29 09:35:00,277.4,277.4,275.2,276.93,120205.0,269.0059,269.0059,266.8725,268.5501,120205.0
2019-10-29 09:40:00,277.21,278.29,275.76,276.75,95510.0,268.8216,269.8689,267.4155,268.3755,95510.0
2019-10-29 09:45:00,276.84,277.13,274.76,275.34,67543.0,268.4628,268.7441,266.4458,267.0082,67543.0
2019-10-29 09:50:00,275.46,276.17,274.51,275.3,65448.0,267.1246,267.8131,266.2033,266.9694,65448.0
2019-10-29 09:55:00,275.28,275.31,274.66,275.14,31049.0,266.95,266.9791,266.3488,266.8143,31049.0
2019-10-29 10:00:00,275.08,275.08,273.77,273.88,66242.0,266.7561,266.7561,265.4857,265.5924,66242.0
2019-10-29 10:05:00,273.87,274.3,273.36,273.61,60918.0,265.5827,265.9997,265.0881,265.3306,60918.0
2019-10-29 10:10:00,273.66,275.14,273.19,275.14,75785.0,265.3791,266.8143,264.9233,266.8143,75785.0
2019-10-29 10:15:00,275.11,275.87,274.81,275.6,70155.0,266.7852,267.5222,266.4943,267.2603,70155.0
2019-10-29 10:20:00,275.67,276.33,275.31,275.5,49670.0,267.3282,267.9683,266.9791,267.1634,49670.0
2019-10-29 10:25:00,275.47,276.07,275.18,275.72,30521.0,267.1343,267.7161,266.8531,267.3767,30521.0
2019-10-29 10:30:00,275.75,275.76,275.24,275.5,29416.0,267.4058,267.4155,266.9112,267.1634,29416.0
2019-10-29 10:35:00,275.47,275.72,275.25,275.7,64723.0,267.1343,267.3767,266.9209,267.3573,64723.0
2019-10-29 10:40:00,275.64,275.69,275.33,275.43,35413.0,267.2991,267.3476,266.9985,267.0955,35413.0
2019-10-29 10:45:00,275.43,276.8,275.4,276.77,58202.0,267.0955,268.424,267.0664,268.3949,58202.0
2019-10-29 10:50:00,276.76,276.8,276.23,276.51,26096.0,268.3852,268.424,267.8713,268.1428,26096.0
2019-10-29 10:55:00,276.44,277.42,276.42,277.27,36053.0,268.0749,269.0253,268.0555,268.8798,36053.0
2019-10-29 11:00:00,277.2,277.32,276.89,277.22,27281.0,268.8119,268.9283,268.5113,268.8313,27281.0
2019-10-29 11:05:00,277.24,277.41,276.83,276.9,27884.0,268.8507,269.0156,268.4531,268.521,27884.0
2019-10-29 11:10:00,276.85,277.14,276.55,276.7,56817.0,268.4725,268.7537,268.1816,268.3271,56817.0
2019-10-29 11:15:00,276.68,277.14,276.5,276.63,43876.0,268.3077,268.7537,268.1331,268.2592,43876.0
2019-10-29 11:20:00,276.67,276.73,275.42,275.48,35329.0,268.298,268.3562,267.0858,267.144,35329.0
2019-10-29 11:25:00,275.53,276.13,275.53,275.84,21787.0,267.1925,267.7743,267.1925,267.4931,21787.0
2019-10-29 11:30:00,275.85,276.43,275.75,276.0,22865.0,267.5028,268.0652,267.4058,267.6482,22865.0
2019-10-29 11:35:00,275.94,276.04,275.2,275.41,18206.0,267.5901,267.687,266.8725,267.0761,18206.0
2019-10-29 11:40:00,275.42,275.93,275.38,275.7,11278.0,267.0858,267.5804,267.047,267.3573,11278.0
2019-10-29 11:45:00,275.74,276.0,275.69,275.69,15185.0,267.3961,267.6482,267.3476,267.3476,15185.0
2019-10-29 11:50:00,275.73,276.02,275.55,275.96,18454.0,267.3864,267.6676,267.2119,267.6095,18454.0
2019-10-29 11:55:00,276.01,276.02,274.82,275.02,50067.0,267.6579,267.6676,266.504,266.6979,50067.0
2019-10-29 12:00:00,275.0,275.3,274.84,274.97,41412.0,266.6785,266.9694,266.5233,266.6494,41412.0
2019-10-29 12:05:00,275.0,275.18,274.96,275.1,31022.0,266.6785,266.8531,266.6397,266.7755,31022.0
2019-10-29 12:10:00,275.13,275.33,274.98,275.14,29020.0,266.8046,266.9985,266.6591,266.8143,29020.0
2019-10-29 12:15:00,275.14,275.54,275.05,275.46,20760.0,266.8143,267.2022,266.727,267.1246,20760.0
2019-10-29 12:20:00,275.43,275.73,275.38,275.72,21022.0,267.0955,267.3864,267.047,267.3767,21022.0
2019-10-29 12:25:00,275.76,276.17,275.63,276.13,23874.0,267.4155,267.8131,267.2894,267.7743,23874.0
2019-10-29 12:30:00,276.16,276.3,275.38,275.42,24505.0,267.8034,267.9392,267.047,267.0858,24505.0
2019-10-29 12:35:00,275.42,275.42,275.05,275.2,19124.0,267.0858,267.0858,266.727,266.8725,19124.0
2019-10-29 12:40:00,275.17,275.39,275.12,275.26,20305.0,266.8434,267.0567,266.7949,266.9306,20305.0
2019-10-29 12:45:00,275.23,275.37,275.13,275.13,10407.0,266.9015,267.0373,266.8046,266.8046,10407.0
2019-10-29 12:50:00,275.14,275.53,275.1,275.53,15429.0,266.8143,267.1925,266.7755,267.1925,15429.0
2019-10-29 12:55:00,275.54,275.59,275.28,275.35,14005.0,267.2022,267.2507,266.95,267.0179,14005.0
2019-10-29 13:00:00,275.37,275.68,275.36,275.68,10394.0,267.0373,267.3379,267.0276,267.3379,10394.0
2019-10-29 13:05:00,275.68,275.68,275.41,275.52,15905.0,267.3379,267.3379,267.0761,267.1828,15905.0
2019-10-29 13:10:00,275.55,275.82,275.51,275.67,12788.0,267.2119,267.4737,267.1731,267.3282,12788.0
2019-10-29 13:15:00,275.64,275.65,275.56,275.6,12843.0,267.2991,267.3088,267.2216,267.2603,12843.0
2019-10-29 13:20:00,275.62,275.67,275.36,275.42,14387.0,267.2797,267.3282,267.0276,267.0858,14387.0
2019-10-29 13:25:00,275.39,275.4,275.24,275.32,24805.0,267.0567,267.0664,266.9112,266.9888,24805.0
2019-10-29 13:30:00,275.31,275.48,275.15,275.18,30034.0,266.9791,267.144,266.824,266.8531,30034.0
2019-10-29 13:35:00,275.18,275.18,275.01,275.16,29555.0,266.8531,266.8531,266.6882,266.8337,29555.0
2019-10-29 13:40:00,275.14,275.17,274.97,275.0,25146.0,266.8143,266.8434,266.6494,266.6785,25146.0
2019-10-29 13:45:00,275.0,275.17,275.0,275.08,11492.0,266.6785,266.8434,266.6785,266.7561,11492.0
2019-10-29 13:50:00,275.06,275.27,274.91,275.22,30775.0,266.7367,266.9403,266.5912,266.8918,30775.0
2019-10-29 13:55:00,275.24,275.26,275.0,275.03,9013.0,266.9112,266.9306,266.6785,266.7076,9013.0
2019-10-29 14:00:00,275.01,275.04,274.58,274.61,35934.0,266.6882,266.7173,266.2712,266.3003,35934.0
2019-10-29 14:05:00,274.64,274.76,274.47,274.76,17087.0,266.3294,266.4458,266.1645,266.4458,17087.0
2019-10-29 14:10:00,274.72,274.74,274.25,274.37,11537.0,266.407,266.4264,265.9512,266.0676,11537.0
2019-10-29 14:15:00,274.38,274.45,273.88,274.0,78710.0,266.0773,266.1451,265.5924,265.7088,78710.0
2019-10-29 14:20:00,273.95,274.0,273.65,273.88,21285.0,265.6603,265.7088,265.3694,265.5924,21285.0
2019-10-29 14:25:00,273.91,274.0,273.7,274.0,19011.0,265.6215,265.7088,265.4178,265.7088,19011.0
2019-10-29 14:30:00,274.06,274.28,274.06,274.28,16887.0,265.7669,265.9803,265.7669,265.9803,16887.0
2019-10-29 14:35:00,274.24,274.6,274.22,274.6,22831.0,265.9415,266.2906,265.9221,266.2906,22831.0
2019-10-29 14:40:00,274.6,274.78,274.33,274.65,25224.0,266.2906,266.4652,266.0288,266.3391,25224.0
2019-10-29 14:45:00,274.61,275.13,274.6,275.05,26484.0,266.3003,266.8046,266.2906,266.727,26484.0
2019-10-29 14:50:00,275.12,275.48,275.03,275.48,20740.0,266.7949,267.144,266.7076,267.144,20740.0
2019-10-29 14:55:00,275.5,275.56,275.23,275.33,32474.0,267.1634,267.2216,266.9015,266.9985,32474.0
2019-10-29 15:00:00,275.33,275.44,274.9,274.92,27235.0,266.9985,267.1052,266.5815,266.6009,27235.0
2019-10-29 15:05:00,274.94,275.02,274.82,275.0,25527.0,266.6203,266.6979,266.504,266.6785,25527.0
2019-10-29 15:10:00,274.96,275.05,274.86,274.91,27162.0,266.6397,266.727,266.5427,266.5912,27162.0
2019-10-29 15:15:00,274.92,274.93,274.24,274.42,35343.0,266.6009,266.6106,265.9415,266.1161,35343.0
2019-10-29 15:20:00,274.46,274.58,274.33,274.49,32568.0,266.1548,266.2712,266.0288,266.1839,32568.0
2019-10-29 15:25:00,274.44,274.55,274.25,274.25,39578.0,266.1355,266.2421,265.9512,265.9512,39578.0
2019-10-29 15:30:00,274.27,274.27,273.83,273.91,59798.0,265.9706,265.9706,265.5439,265.6215,59798.0
2019-10-29 15:35:00,273.92,274.04,273.75,273.91,66773.0,265.6312,265.7476,265.4663,265.6215,66773.0
2019-10-29 15:40:00,273.95,274.24,273.75,274.2,47988.0,265.6603,265.9415,265.4663,265.9027,47988.0
2019-10-29 15:45:00,274.19,274.5,274.12,274.47,54465.0,265.893,266.1936,265.8251,266.1645,54465.0
2019-10-29 15:50:00,274.45,274.49,273.95,274.19,120982.0,266.1451,266.1839,265.6603,265.893,120982.0
2019-10-29 15:55:00,274.2,274.72,274.11,274.23,190241.0,265.9027,266.407,265.8154,265.9318,190241.0
2019-10-30 09:30:00,274.64,275.6,273.97,274.13,89849.0,266.3294,267.2603,265.6797,265.8348,89849.0
2019-10-30 09:35:00,274.13,274.15,273.0,273.92,47455.0,265.8348,265.8542,264.739,265.6312,47455.0
2019-10-30 09:40:00,273.87,274.66,273.73,274.6,35428.0,265.5827,266.3488,265.4469,266.2906,35428.0
2019-10-30 09:45:00,274.57,276.22,274.38,276.15,86240.0,266.2615,267.8616,266.0773,267.7937,86240.0
2019-10-30 09:50:00,276.13,276.13,275.32,275.46,46849.0,267.7743,267.7743,266.9888,267.1246,46849.0
2019-10-30 09:55:00,275.4,275.67,274.83,275.26,35459.0,267.0664,267.3282,266.5136,266.9306,35459.0
2019-10-30 10:00:00,275.24,275.62,274.35,275.36,73689.0,266.9112,267.2797,266.0482,267.0276,73689.0
2019-10-30 10:05:00,275.36,275.71,275.15,275.64,38305.0,267.0276,267.367,266.824,267.2991,38305.0
2019-10-30 10:10:00,275.61,275.75,275.33,275.61,20713.0,267.27,267.4058,266.9985,267.27,20713.0
2019-10-30 10:15:00,275.62,275.89,275.42,275.87,22315.0,267.2797,267.5416,267.0858,267.5222,22315.0
2019-10-30 10:20:00,275.91,276.2,275.89,276.05,50546.0,267.561,267.8422,267.5416,267.6967,50546.0
2019-10-30 10:25:00,276.05,276.51,275.97,275.98,36644.0,267.6967,268.1428,267.6192,267.6288,36644.0
2019-10-30 10:30:00,275.96,276.23,275.88,276.11,24542.0,267.6095,267.8713,267.5319,267.7549,24542.0
2019-10-30 10:35:00,276.11,276.38,276.09,276.33,27711.0,267.7549,268.0167,267.7355,267.9683,27711.0
2019-10-30 10:40:00,276.21,276.34,275.98,276.22,31904.0,267.8519,267.978,267.6288,267.8616,31904.0
2019-10-30 10:45:00,276.23,276.47,276.1,276.27,20937.0,267.8713,268.104,267.7452,267.9101,20937.0
2019-10-30 10:50:00,276.29,276.57,276.21,276.5,26650.0,267.9295,268.201,267.8519,268.1331,26650.0
2019-10-30 10:55:00,276.5,276.64,276.24,276.24,32426.0,268.1331,268.2689,267.881,267.881,32426.0
2019-10-30 11:00:00,276.29,276.47,276.01,276.32,54074.0,267.9295,268.104,267.6579,267.9586,54074.0
2019-10-30 11:05:00,276.33,276.33,276.07,276.13,16577.0,267.9683,267.9683,267.7161,267.7743,16577.0
2019-10-30 11:10:00,276.11,276.55,276.1,276.36,24173.0,267.7549,268.1816,267.7452,267.9974,24173.0
2019-10-30 11:15:00,276.36,276.45,276.07,276.12,14953.0,267.9974,268.0846,267.7161,267.7646,14953.0
2019-10-30 11:20:00,276.12,276.16,275.96,276.05,32395.0,267.7646,267.8034,267.6095,267.6967,32395.0
2019-10-30 11:25:00,276.01,276.16,276.01,276.11,23849.0,267.6579,267.8034,267.6579,267.7549,23849.0
2019-10-30 11:30:00,276.09,276.16,275.98,276.02,26124.0,267.7355,267.8034,267.6288,267.6676,26124.0
2019-10-30 11:35:00,276.07,276.16,275.97,275.97,18480.0,267.7161,267.8034,267.6192,267.6192,18480.0
2019-10-30 11:40:00,276.03,276.1,275.72,275.77,17177.0,267.6773,267.7452,267.3767,267.4252,17177.0
2019-10-30 11:45:00,275.76,275.76,275.31,275.7,33615.0,267.4155,267.4155,266.9791,267.3573,33615.0
2019-10-30 11:50:00,275.71,275.84,275.64,275.7,13935.0,267.367,267.4931,267.2991,267.3573,13935.0
2019-10-30 11:55:00,275.72,275.8,275.4,275.41,14208.0,267.3767,267.4543,267.0664,267.0761,14208.0
2019-10-30 12:00:00,275.44,275.45,275.1,275.33,19318.0,267.1052,267.1149,266.7755,266.9985,19318.0
2019-10-30 12:05:00,275.34,275.62,275.34,275.41,18206.0,267.0082,267.2797,267.0082,267.0761,18206.0
2019-10-30 12:10:00,275.48,275.73,275.44,275.64,13593.0,267.144,267.3864,267.1052,267.2991,13593.0
2019-10-30 12:15:00,275.64,275.73,275.46,275.54,11759.0,267.2991,267.3864,267.1246,267.2022,11759.0
2019-10-30 12:20:00,275.47,275.54,275.32,275.5,16095.0,267.1343,267.2022,266.9888,267.1634,16095.0
2019-10-30 12:25:00,275.49,275.7,275.42,275.46,9258.0,267.1537,267.3573,267.0858,267.1246,9258.0
2019-10-30 12:30:00,275.51,275.61,275.49,275.55,12215.0,267.1731,267.27,267.1537,267.2119,12215.0
2019-10-30 12:35:00,275.56,275.68,275.52,275.66,10974.0,267.2216,267.3379,267.1828,267.3185,10974.0
2019-10-30 12:40:00,275.64,275.79,275.57,275.71,15238.0,267.2991,267.4446,267.2313,267.367,15238.0
2019-10-30 12:45:00,275.7,275.7,275.45,275.46,14362.0,267.3573,267.3573,267.1149,267.1246,14362.0
2019-10-30 12:50:00,275.48,275.51,275.25,275.25,9405.0,267.144,267.1731,266.9209,266.9209,9405.0
2019-10-30 12:55:00,275.24,275.24,274.75,274.78,24831.0,266.9112,266.9112,266.4361,266.4652,24831.0
2019-10-30 13:00:00,274.83,274.9,274.63,274.63,23732.0,266.5136,266.5815,266.3197,266.3197,23732.0
2019-10-30 13:05:00,274.56,274.72,274.44,274.67,16067.0,266.2518,266.407,266.1355,266.3585,16067.0
2019-10-30 13:10:00,274.64,274.66,274.42,274.58,15399.0,266.3294,266.3488,266.1161,266.2712,15399.0
2019-10-30 13:15:00,274.57,274.58,274.1,274.1,21427.0,266.2615,266.2712,265.8057,265.8057,21427.0
2019-10-30 13:20:00,274.08,274.18,273.89,274.01,27368.0,265.7863,265.8833,265.6021,265.7185,27368.0
2019-10-30 13:25:00,274.03,274.22,274.02,274.05,16235.0,265.7379,265.9221,265.7282,265.7573,16235.0
2019-10-30 13:30:00,274.06,274.06,273.85,273.97,23813.0,265.7669,265.7669,265.5633,265.6797,23813.0
2019-10-30 13:35:00,273.96,274.14,273.92,273.96,17426.0,265.67,265.8445,265.6312,265.67,17426.0
2019-10-30 13:40:00,273.94,274.49,273.92,274.42,18547.0,265.6506,266.1839,265.6312,266.1161,18547.0
2019-10-30 13:45:00,274.4,274.82,274.31,274.45,19015.0,266.0967,266.504,266.0094,266.1451,19015.0
2019-10-30 13:50:00,274.4,274.76,274.31,274.76,16934.0,266.0967,266.4458,266.0094,266.4458,16934.0
2019-10-30 13:55:00,274.76,274.85,274.36,274.47,25272.0,266.4458,266.533,266.0579,266.1645,25272.0
2019-10-30 14:00:00,274.13,274.91,274.13,274.91,23366.0,265.8348,266.5912,265.8348,266.5912,23366.0
2019-10-30 14:05:00,274.93,274.93,274.49,274.68,17112.0,266.6106,266.6106,266.1839,266.3682,17112.0
2019-10-30 14:10:00,274.67,275.4,274.67,275.39,28517.0,266.3585,267.0664,266.3585,267.0567,28517.0
2019-10-30 14:15:00,275.43,275.91,275.43,275.69,22781.0,267.0955,267.561,267.0955,267.3476,22781.0
2019-10-30 14:20:00,275.71,275.75,275.08,275.21,21078.0,267.367,267.4058,266.7561,266.8821,21078.0
2019-10-30 14:25:00,275.17,275.34,274.93,274.93,15276.0,266.8434,267.0082,266.6106,266.6106,15276.0
2019-10-30 14:30:00,274.94,275.03,274.28,274.28,19358.0,266.6203,266.7076,265.9803,265.9803,19358.0
2019-10-30 14:35:00,274.29,274.83,274.2,274.36,29190.0,265.99,266.5136,265.9027,266.0579,29190.0
2019-10-30 14:40:00,274.4,275.14,274.34,275.05,17859.0,266.0967,266.8143,266.0385,266.727,17859.0
2019-10-30 14:45:00,275.06,275.29,274.81,275.08,13394.0,266.7367,266.9597,266.4943,266.7561,13394.0
2019-10-30 14:50:00,275.14,275.74,275.08,275.42,30083.0,266.8143,267.3961,266.7561,267.0858,30083.0
2019-10-30 14:55:00,275.5,276.04,275.44,275.97,31717.0,267.1634,267.687,267.1052,267.6192,31717.0
2019-10-30 15:00:00,275.97,276.25,275.7,276.16,27949.0,267.6192,267.8907,267.3573,267.8034,27949.0
2019-10-30 15:05:00,276.16,276.43,276.05,276.43,25916.0,267.8034,268.0652,267.6967,268.0652,25916.0
2019-10-30 15:10:00,276.4,276.6,276.37,276.51,31832.0,268.0361,268.2301,268.007,268.1428,31832.0
2019-10-30 15:15:00,276.54,276.72,276.25,276.47,34192.0,268.1719,268.3465,267.8907,268.104,34192.0
2019-10-30 15:20:00,276.44,277.36,276.44,277.08,49633.0,268.0749,268.9671,268.0749,268.6956,49633.0
2019-10-30 15:25:00,277.09,277.11,276.71,276.94,28421.0,268.7053,268.7247,268.3368,268.5598,28421.0
2019-10-30 15:30:00,276.98,277.09,276.64,276.66,38041.0,268.5986,268.7053,268.2689,268.2883,38041.0
2019-10-30 15:35:00,276.71,276.89,276.47,276.55,30398.0,268.3368,268.5113,268.104,268.1816,30398.0
2019-10-30 15:40:00,276.55,276.97,276.51,276.93,34178.0,268.1816,268.5889,268.1428,268.5501,34178.0
2019-10-30 15:45:00,276.89,276.97,276.75,276.82,32292.0,268.5113,268.5889,268.3755,268.4434,32292.0
2019-10-30 15:50:00,276.82,277.33,276.82,277.25,68524.0,268.4434,268.938,268.4434,268.8604,68524.0
2019-10-30 15:55:00,277.22,277.47,276.86,277.29,155518.0,268.8313,269.0738,268.4822,268.8992,155518.0
2019-10-31 09:30:00,276.38,277.79,276.06,277.0,74614.0,268.0167,269.3841,267.7064,268.618,74614.0
2019-10-31 09:35:00,277.33,277.65,276.5,277.04,40578.0,268.938,269.2483,268.1331,268.6568,40578.0
2019-10-31 09:40:00,277.09,277.65,277.04,277.46,27086.0,268.7053,269.2483,268.6568,269.0641,27086.0
2019-10-31 09:45:00,277.44,277.68,277.27,277.35,28567.0,269.0447,269.2774,268.8798,268.9574,28567.0
2019-10-31 09:50:00,277.4,277.59,276.71,276.71,22607.0,269.0059,269.1901,268.3368,268.3368,22607.0
2019-10-31 09:55:00,276.7,277.4,276.7,277.0,15354.0,268.3271,269.0059,268.3271,268.618,15354.0
2019-10-31 10:00:00,276.99,277.36,276.8,277.22,25795.0,268.6083,268.9671,268.424,268.8313,25795.0
2019-10-31 10:05:00,277.27,277.5,277.13,277.49,27257.0,268.8798,269.1029,268.7441,269.0932,27257.0
2019-10-31 10:10:00,277.41,277.52,276.89,276.98,21347.0,269.0156,269.1222,268.5113,268.5986,21347.0
2019-10-31 10:15:00,276.96,277.46,276.88,277.46,20313.0,268.5792,269.0641,268.5016,269.0641,20313.0
2019-10-31 10:20:00,277.48,277.51,276.91,277.02,28157.0,269.0835,269.1126,268.5307,268.6374,28157.0
2019-10-31 10:25:00,277.05,277.49,276.94,277.36,56577.0,268.6665,269.0932,268.5598,268.9671,56577.0
2019-10-31 10:30:00,277.29,277.29,275.4,275.61,48881.0,268.8992,268.8992,267.0664,267.27,48881.0
2019-10-31 10:35:00,275.49,275.76,275.06,275.4,22255.0,267.1537,267.4155,266.7367,267.0664,22255.0
2019-10-31 10:40:00,275.41,276.19,275.4,276.19,19646.0,267.0761,267.8325,267.0664,267.8325,19646.0
2019-10-31 10:45:00,276.12,276.62,275.99,276.45,19555.0,267.7646,268.2495,267.6385,268.0846,19555.0
2019-10-31 10:50:00,276.47,276.68,276.23,276.62,44470.0,268.104,268.3077,267.8713,268.2495,44470.0
2019-10-31 10:55:00,276.69,277.04,276.41,277.03,24597.0,268.3174,268.6568,268.0458,268.6471,24597.0
2019-10-31 11:00:00,277.03,277.66,276.98,277.58,41043.0,268.6471,269.258,268.5986,269.1804,41043.0
2019-10-31 11:05:00,277.59,277.95,277.59,277.71,25627.0,269.1901,269.5392,269.1901,269.3065,25627.0
2019-10-31 11:10:00,277.71,278.08,277.52,278.0,29903.0,269.3065,269.6653,269.1222,269.5877,29903.0
2019-10-31 11:15:00,278.04,278.15,277.63,277.7,20820.0,269.6265,269.7332,269.2289,269.2968,20820.0
2019-10-31 11:20:00,277.75,278.1,277.66,278.07,17276.0,269.3453,269.6847,269.258,269.6556,17276.0
2019-10-31 11:25:00,278.1,278.29,277.53,277.53,46458.0,269.6847,269.8689,269.1319,269.1319,46458.0
2019-10-31 11:30:00,277.53,277.86,277.31,277.31,46687.0,269.1319,269.452,268.9186,268.9186,46687.0
2019-10-31 11:35:00,277.26,277.56,276.82,277.56,23543.0,268.8701,269.161,268.4434,269.161,23543.0
2019-10-31 11:40:00,277.59,277.64,277.33,277.33,20054.0,269.1901,269.2386,268.938,268.938,20054.0
2019-10-31 11:45:00,277.37,277.54,277.18,277.25,30702.0,268.9768,269.1416,268.7925,268.8604,30702.0
2019-10-31 11:50:00,277.28,277.75,277.28,277.73,27943.0,268.8895,269.3453,268.8895,269.3259,27943.0
2019-10-31 11:55:00,277.75,277.94,277.5,277.5,32806.0,269.3453,269.5295,269.1029,269.1029,32806.0
2019-10-31 12:00:00,277.55,277.76,277.08,277.16,83681.0,269.1513,269.355,268.6956,268.7731,83681.0
2019-10-31 12:05:00,277.19,277.6,276.97,277.5,54356.0,268.8022,269.1998,268.5889,269.1029,54356.0
2019-10-31 12:10:00,277.45,278.0,277.45,278.0,46414.0,269.0544,269.5877,269.0544,269.5877,46414.0
2019-10-31 12:15:00,278.0,278.0,277.65,277.67,59718.0,269.5877,269.5877,269.2483,269.2677,59718.0
2019-10-31 12:20:00,277.69,277.95,277.65,277.87,36272.0,269.2871,269.5392,269.2483,269.4617,36272.0
2019-10-31 12:25:00,277.87,278.23,277.86,278.22,24769.0,269.4617,269.8108,269.452,269.8011,24769.0
2019-10-31 12:30:00,278.24,278.24,277.75,277.84,28018.0,269.8205,269.8205,269.3453,269.4326,28018.0
2019-10-31 12:35:00,277.85,278.02,277.66,277.84,22602.0,269.4423,269.6071,269.258,269.4326,22602.0
2019-10-31 12:40:00,277.82,277.83,277.48,277.74,24770.0,269.4132,269.4229,269.0835,269.3356,24770.0
2019-10-31 12:45:00,277.77,277.88,277.6,277.85,13368.0,269.3647,269.4714,269.1998,269.4423,13368.0
2019-10-31 12:50:00,277.91,278.03,277.75,277.91,21983.0,269.5004,269.6168,269.3453,269.5004,21983.0
2019-10-31 12:55:00,277.93,278.04,277.83,277.9,23740.0,269.5198,269.6265,269.4229,269.4908,23740.0
2019-10-31 13:00:00,277.9,277.97,277.71,277.9,13552.0,269.4908,269.5586,269.3065,269.4908,13552.0
2019-10-31 13:05:00,277.9,278.17,277.86,278.08,9115.0,269.4908,269.7526,269.452,269.6653,9115.0
2019-10-31 13:10:00,278.09,278.27,277.8,278.01,28769.0,269.675,269.8496,269.3938,269.5974,28769.0
2019-10-31 13:15:00,278.04,278.11,277.7,277.74,20121.0,269.6265,269.6944,269.2968,269.3356,20121.0
2019-10-31 13:20:00,277.78,277.85,277.66,277.79,15211.0,269.3744,269.4423,269.258,269.3841,15211.0
2019-10-31 13:25:00,277.75,277.94,277.65,277.94,16686.0,269.3453,269.5295,269.2483,269.5295,16686.0
2019-10-31 13:30:00,277.94,278.35,277.92,278.24,27596.0,269.5295,269.9271,269.5101,269.8205,27596.0
2019-10-31 13:35:00,278.26,278.53,278.26,278.5,29013.0,269.8399,270.1017,269.8399,270.0726,29013.0
2019-10-31 13:40:00,278.47,278.78,278.46,278.73,16254.0,270.0435,270.3441,270.0338,270.2956,16254.0
2019-10-31 13:45:00,278.74,278.86,278.68,278.85,22596.0,270.3053,270.4217,270.2471,270.412,22596.0
2019-10-31 13:50:00,278.8,278.97,278.73,278.94,146189.0,270.3635,270.5284,270.2956,270.4993,146189.0
2019-10-31 13:55:00,278.96,279.09,278.5,278.51,45414.0,270.5187,270.6447,270.0726,270.0823,45414.0
2019-10-31 14:00:00,278.48,278.59,278.09,278.24,35553.0,270.0532,270.1599,269.675,269.8205,35553.0
2019-10-31 14:05:00,278.29,278.52,278.2,278.34,19068.0,269.8689,270.092,269.7817,269.9174,19068.0
2019-10-31 14:10:00,278.27,278.51,278.24,278.4,23358.0,269.8496,270.0823,269.8205,269.9756,23358.0
2019-10-31 14:15:00,278.4,278.51,278.05,278.16,30357.0,269.9756,270.0823,269.6362,269.7429,30357.0
2019-10-31 14:20:00,278.16,278.41,278.09,278.31,30927.0,269.7429,269.9853,269.675,269.8883,30927.0
2019-10-31 14:25:00,278.29,278.59,278.29,278.39,44315.0,269.8689,270.1599,269.8689,269.9659,44315.0
2019-10-31 14:30:00,278.42,278.55,278.24,278.24,49245.0,269.995,270.1211,269.8205,269.8205,49245.0
2019-10-31 14:35:00,278.3,278.38,277.88,277.93,18137.0,269.8786,269.9562,269.4714,269.5198,18137.0
2019-10-31 14:40:00,277.95,277.95,277.38,277.38,15893.0,269.5392,269.5392,268.9865,268.9865,15893.0
2019-10-31 14:45:00,277.32,277.34,276.9,277.01,58891.0,268.9283,268.9477,268.521,268.6277,58891.0
2019-10-31 14:50:00,277.04,277.09,276.76,276.89,26205.0,268.6568,268.7053,268.3852,268.5113,26205.0
2019-10-31 14:55:00,276.94,276.98,276.74,276.78,33775.0,268.5598,268.5986,268.3659,268.4046,33775.0
2019-10-31 15:00:00,276.8,276.99,276.69,276.97,30681.0,268.424,268.6083,268.3174,268.5889,30681.0
2019-10-31 15:05:00,276.98,277.38,276.96,277.0,30981.0,268.5986,268.9865,268.5792,268.618,30981.0
2019-10-31 15:10:00,277.09,277.16,276.93,276.99,22483.0,268.7053,268.7731,268.5501,268.6083,22483.0
2019-10-31 15:15:00,277.04,277.27,276.99,277.19,16152.0,268.6568,268.8798,268.6083,268.8022,16152.0
2019-10-31 15:20:00,277.22,277.25,276.88,276.93,29852.0,268.8313,268.8604,268.5016,268.5501,29852.0
2019-10-31 15:25:00,276.95,277.0,276.62,276.79,25612.0,268.5695,268.618,268.2495,268.4143,25612.0
2019-10-31 15:30:00,276.78,277.65,276.77,277.52,38320.0,268.4046,269.2483,268.3949,269.1222,38320.0
2019-10-31 15:35:00,277.51,277.54,276.94,277.16,24351.0,269.1126,269.1416,268.5598,268.7731,24351.0
2019-10-31 15:40:00,277.15,277.3,276.85,276.96,35860.0,268.7634,268.9089,268.4725,268.5792,35860.0
2019-10-31 15:45:00,276.96,277.05,276.56,276.58,46478.0,268.5792,268.6665,268.1913,268.2107,46478.0
2019-10-31 15:50:00,276.54,276.7,276.2,276.46,73734.0,268.1719,268.3271,267.8422,268.0943,73734.0
2019-10-31 15:55:00,276.46,277.28,276.19,276.88,259823.0,268.0943,268.8895,267.8325,268.5016,259823.0
2019-11-01 09:30:00,279.0,279.95,278.48,278.74,128224.0,270.5575,271.4787,270.0532,270.3053,128224.0
2019-11-01 09:35:00,278.9,279.65,278.78,279.56,41013.0,270.4605,271.1878,270.3441,271.1005,41013.0
2019-11-01 09:40:00,279.52,279.88,279.42,279.5,84280.0,271.0617,271.4108,270.9648,271.0423,84280.0
2019-11-01 09:45:00,279.58,279.58,278.93,279.04,38881.0,271.1199,271.1199,270.4896,270.5963,38881.0
2019-11-01 09:50:00,278.95,279.38,278.5,279.33,26692.0,270.509,270.926,270.0726,270.8775,26692.0
2019-11-01 09:55:00,279.27,279.47,278.58,278.81,36748.0,270.8193,271.0132,270.1502,270.3732,36748.0
2019-11-01 10:00:00,278.71,279.85,278.25,279.63,32332.0,270.2762,271.3817,269.8302,271.1684,32332.0
2019-11-01 10:05:00,279.69,280.15,279.61,280.13,66743.0,271.2266,271.6727,271.149,271.6533,66743.0
2019-11-01 10:10:00,280.12,280.39,280.06,280.1,34100.0,271.6436,271.9054,271.5854,271.6242,34100.0
2019-11-01 10:15:00,280.08,280.17,279.48,279.67,32810.0,271.6048,271.6921,271.0229,271.2072,32810.0
2019-11-01 10:20:00,279.69,279.69,278.82,278.99,29398.0,271.2266,271.2266,270.3829,270.5478,29398.0
2019-11-01 10:25:00,279.03,279.03,278.69,278.9,34190.0,270.5866,270.5866,270.2568,270.4605,34190.0
2019-11-01 10:30:00,278.92,279.04,278.11,278.14,44517.0,270.4799,270.5963,269.6944,269.7235,44517.0
2019-11-01 10:35:00,278.14,278.21,277.65,277.87,56826.0,269.7235,269.7914,269.2483,269.4617,56826.0
2019-11-01 10:40:00,277.88,278.0,277.28,277.48,25798.0,269.4714,269.5877,268.8895,269.0835,25798.0
2019-11-01 10:45:00,277.44,277.51,276.89,277.0,23308.0,269.0447,269.1126,268.5113,268.618,23308.0
2019-11-01 10:50:00,277.06,277.78,277.06,277.42,18497.0,268.6762,269.3744,268.6762,269.0253,18497.0
2019-11-01 10:55:00,277.45,277.65,277.29,277.39,13764.0,269.0544,269.2483,268.8992,268.9962,13764.0
2019-11-01 11:00:00,277.36,277.37,277.06,277.21,17059.0,268.9671,268.9768,268.6762,268.8216,17059.0
2019-11-01 11:05:00,277.24,277.43,277.21,277.36,9554.0,268.8507,269.035,268.8216,268.9671,9554.0
2019-11-01 11:10:00,277.37,277.39,277.15,277.23,29955.0,268.9768,268.9962,268.7634,268.841,29955.0
2019-11-01 11:15:00,277.26,277.9,277.24,277.89,28480.0,268.8701,269.4908,268.8507,269.4811,28480.0
2019-11-01 11:20:00,277.88,277.98,277.75,277.86,15108.0,269.4714,269.5683,269.3453,269.452,15108.0
2019-11-01 11:25:00,277.86,277.93,277.54,277.84,15076.0,269.452,269.5198,269.1416,269.4326,15076.0
2019-11-01 11:30:00,277.85,277.87,277.65,277.65,9694.0,269.4423,269.4617,269.2483,269.2483,9694.0
2019-11-01 11:35:00,277.73,277.79,277.41,277.53,7224.0,269.3259,269.3841,269.0156,269.1319,7224.0
2019-11-01 11:40:00,277.51,277.75,277.43,277.64,8226.0,269.1126,269.3453,269.035,269.2386,8226.0
2019-11-01 11:45:00,277.64,277.73,277.57,277.66,6084.0,269.2386,269.3259,269.1707,269.258,6084.0
2019-11-01 11:50:00,277.66,277.68,277.47,277.6,7995.0,269.258,269.2774,269.0738,269.1998,7995.0
2019-11-01 11:55:00,277.5,277.53,277.37,277.39,19668.0,269.1029,269.1319,268.9768,268.9962,19668.0
2019-11-01 12:00:00,277.42,277.44,277.1,277.1,12196.0,269.0253,269.0447,268.715,268.715,12196.0
2019-11-01 12:05:00,277.13,277.14,276.45,276.51,19434.0,268.7441,268.7537,268.0846,268.1428,19434.0
2019-11-01 12:10:00,276.53,276.53,276.12,276.33,17133.0,268.1622,268.1622,267.7646,267.9683,17133.0
2019-11-01 12:15:00,276.36,276.59,276.21,276.56,12855.0,267.9974,268.2204,267.8519,268.1913,12855.0
2019-11-01 12:20:00,276.61,276.88,276.6,276.87,13315.0,268.2398,268.5016,268.2301,268.4919,13315.0
2019-11-01 12:25:00,276.9,277.25,276.83,277.24,12552.0,268.521,268.8604,268.4531,268.8507,12552.0
2019-11-01 12:30:00,277.27,277.43,277.23,277.39,9991.0,268.8798,269.035,268.841,268.9962,9991.0
2019-11-01 12:35:00,277.34,277.6,277.33,277.37,9440.0,268.9477,269.1998,268.938,268.9768,9440.0
2019-11-01 12:40:00,277.33,277.51,277.3,277.31,9855.0,268.938,269.1126,268.9089,268.9186,9855.0
2019-11-01 12:45:00,277.28,277.3,277.19,277.24,10041.0,268.8895,268.9089,268.8022,268.8507,10041.0
2019-11-01 12:50:00,277.17,277.37,276.97,277.04,12891.0,268.7828,268.9768,268.5889,268.6568,12891.0
2019-11-01 12:55:00,277.04,277.04,276.69,276.83,17794.0,268.6568,268.6568,268.3174,268.4531,17794.0
2019-11-01 13:00:00,276.86,277.18,276.85,277.1,10035.0,268.4822,268.7925,268.4725,268.715,10035.0
2019-11-01 13:05:00,277.13,277.27,277.02,277.23,7517.0,268.7441,268.8798,268.6374,268.841,7517.0
2019-11-01 13:10:00,277.19,277.35,277.16,277.33,7850.0,268.8022,268.9574,268.7731,268.938,7850.0
2019-11-01 13:15:00,277.3,277.38,277.08,277.09,9218.0,268.9089,268.9865,268.6956,268.7053,9218.0
2019-11-01 13:20:00,277.12,277.3,277.1,277.16,9980.0,268.7344,268.9089,268.715,268.7731,9980.0
2019-11-01 13:25:00,277.14,277.2,277.1,277.13,6009.0,268.7537,268.8119,268.715,268.7441,6009.0
2019-11-01 13:30:00,277.19,277.55,277.19,277.54,8900.0,268.8022,269.1513,268.8022,269.1416,8900.0
2019-11-01 13:35:00,277.53,277.68,277.45,277.64,17678.0,269.1319,269.2774,269.0544,269.2386,17678.0
2019-11-01 13:40:00,277.65,277.87,277.65,277.86,12163.0,269.2483,269.4617,269.2483,269.452,12163.0
2019-11-01 13:45:00,277.82,278.16,277.8,278.03,23190.0,269.4132,269.7429,269.3938,269.6168,23190.0
2019-11-01 13:50:00,278.01,278.02,277.73,277.81,10849.0,269.5974,269.6071,269.3259,269.4035,10849.0
2019-11-01 13:55:00,277.83,277.85,277.7,277.81,9682.0,269.4229,269.4423,269.2968,269.4035,9682.0
2019-11-01 14:00:00,277.88,277.88,277.62,277.68,13197.0,269.4714,269.4714,269.2192,269.2774,13197.0
2019-11-01 14:05:00,277.65,277.86,277.64,277.77,7969.0,269.2483,269.452,269.2386,269.3647,7969.0
2019-11-01 14:10:00,277.79,277.99,277.79,277.83,9032.0,269.3841,269.578,269.3841,269.4229,9032.0
2019-11-01 14:15:00,277.85,277.86,277.51,277.51,9612.0,269.4423,269.452,269.1126,269.1126,9612.0
2019-11-01 14:20:00,277.56,277.63,277.49,277.49,6800.0,269.161,269.2289,269.0932,269.0932,6800.0
2019-11-01 14:25:00,277.54,277.82,277.52,277.72,9132.0,269.1416,269.4132,269.1222,269.3162,9132.0
2019-11-01 14:30:00,277.72,277.77,277.63,277.71,9428.0,269.3162,269.3647,269.2289,269.3065,9428.0
2019-11-01 14:35:00,277.75,277.75,277.53,277.55,8287.0,269.3453,269.3453,269.1319,269.1513,8287.0
2019-11-01 14:40:00,277.56,277.68,277.54,277.61,6519.0,269.161,269.2774,269.1416,269.2095,6519.0
2019-11-01 14:45:00,277.63,277.72,277.6,277.65,8678.0,269.2289,269.3162,269.1998,269.2483,8678.0
2019-11-01 14:50:00,277.68,277.74,277.55,277.57,6068.0,269.2774,269.3356,269.1513,269.1707,6068.0
2019-11-01 14:55:00,277.58,277.91,277.58,277.9,12194.0,269.1804,269.5004,269.1804,269.4908,12194.0
2019-11-01 15:00:00,277.87,277.98,277.75,277.81,9599.0,269.4617,269.5683,269.3453,269.4035,9599.0
2019-11-01 15:05:00,277.79,277.94,277.78,277.9,7604.0,269.3841,269.5295,269.3744,269.4908,7604.0
2019-11-01 15:10:00,277.89,277.97,277.86,277.89,20115.0,269.4811,269.5586,269.452,269.4811,20115.0
2019-11-01 15:15:00,277.89,277.93,277.77,277.8,13996.0,269.4811,269.5198,269.3647,269.3938,13996.0
2019-11-01 15:20:00,277.79,277.79,277.65,277.7,11419.0,269.3841,269.3841,269.2483,269.2968,11419.0
2019-11-01 15:25:00,277.73,277.98,277.69,277.94,16403.0,269.3259,269.5683,269.2871,269.5295,16403.0
2019-11-01 15:30:00,277.98,278.53,277.95,278.49,39886.0,269.5683,270.1017,269.5392,270.0629,39886.0
2019-11-01 15:35:00,278.5,278.85,278.49,278.79,24196.0,270.0726,270.412,270.0629,270.3538,24196.0
2019-11-01 15:40:00,278.79,278.88,278.64,278.64,30282.0,270.3538,270.4411,270.2084,270.2084,30282.0
2019-11-01 15:45:00,278.62,278.62,278.13,278.18,48526.0,270.189,270.189,269.7138,269.7623,48526.0
2019-11-01 15:50:00,278.18,278.65,278.18,278.62,52579.0,269.7623,270.2181,269.7623,270.189,52579.0
2019-11-01 15:55:00,278.68,279.11,278.55,279.0,159002.0,270.2471,270.6641,270.1211,270.5575,159002.0
2019-11-04 09:30:00,280.64,282.24,280.61,281.14,188249.0,272.1478,273.6994,272.1187,272.6327,188249.0
2019-11-04 09:35:00,281.29,281.41,280.25,280.67,49615.0,272.7782,272.8945,271.7696,272.1769,49615.0
2019-11-04 09:40:00,280.61,280.96,280.12,280.2,49475.0,272.1187,272.4582,271.6436,271.7212,49475.0
2019-11-04 09:45:00,280.15,280.3,279.75,279.96,69440.0,271.6727,271.8181,271.2848,271.4884,69440.0
2019-11-04 09:50:00,279.94,280.33,279.78,279.78,30747.0,271.469,271.8472,271.3139,271.3139,30747.0
2019-11-04 09:55:00,279.78,279.95,279.37,279.43,50650.0,271.3139,271.4787,270.9163,270.9745,50650.0
2019-11-04 10:00:00,279.37,279.37,278.59,278.96,56652.0,270.9163,270.9163,270.1599,270.5187,56652.0
2019-11-04 10:05:00,278.97,279.76,278.97,279.17,68000.0,270.5284,271.2945,270.5284,270.7223,68000.0
2019-11-04 10:10:00,279.21,279.35,278.92,279.28,35948.0,270.7611,270.8969,270.4799,270.829,35948.0
2019-11-04 10:15:00,279.31,279.85,279.28,279.64,41612.0,270.8581,271.3817,270.829,271.1781,41612.0
2019-11-04 10:20:00,279.71,279.85,279.57,279.76,19261.0,271.246,271.3817,271.1102,271.2945,19261.0
2019-11-04 10:25:00,279.74,279.98,279.63,279.92,20906.0,271.2751,271.5078,271.1684,271.4496,20906.0
2019-11-04 10:30:00,279.88,279.93,279.36,279.41,21384.0,271.4108,271.4593,270.9066,270.9551,21384.0
2019-11-04 10:35:00,279.39,279.42,278.96,279.29,21555.0,270.9357,270.9648,270.5187,270.8387,21555.0
2019-11-04 10:40:00,279.31,279.46,279.17,279.23,17073.0,270.8581,271.0035,270.7223,270.7805,17073.0
2019-11-04 10:45:00,279.22,279.27,279.02,279.21,31648.0,270.7708,270.8193,270.5769,270.7611,31648.0
2019-11-04 10:50:00,279.16,279.19,278.73,278.76,59879.0,270.7126,270.7417,270.2956,270.3247,59879.0
2019-11-04 10:55:00,278.73,279.0,278.67,278.75,15753.0,270.2956,270.5575,270.2375,270.315,15753.0
2019-11-04 11:00:00,278.78,278.96,278.47,278.94,17500.0,270.3441,270.5187,270.0435,270.4993,17500.0
2019-11-04 11:05:00,278.97,279.28,278.82,279.15,22262.0,270.5284,270.829,270.3829,270.7029,22262.0
2019-11-04 11:10:00,279.23,279.38,278.8,278.82,17939.0,270.7805,270.926,270.3635,270.3829,17939.0
2019-11-04 11:15:00,278.73,278.87,278.3,278.41,21369.0,270.2956,270.4314,269.8786,269.9853,21369.0
2019-11-04 11:20:00,278.44,278.52,278.23,278.28,19410.0,270.0144,270.092,269.8108,269.8593,19410.0
2019-11-04 11:25:00,278.31,278.54,278.14,278.21,20471.0,269.8883,270.1114,269.7235,269.7914,20471.0
2019-11-04 11:30:00,278.17,278.24,278.0,278.09,40359.0,269.7526,269.8205,269.5877,269.675,40359.0
2019-11-04 11:35:00,278.07,278.25,278.03,278.03,19884.0,269.6556,269.8302,269.6168,269.6168,19884.0
2019-11-04 11:40:00,278.05,278.16,277.72,278.08,31579.0,269.6362,269.7429,269.3162,269.6653,31579.0
2019-11-04 11:45:00,278.09,278.17,277.87,278.0,25075.0,269.675,269.7526,269.4617,269.5877,25075.0
2019-11-04 11:50:00,278.0,278.06,277.88,277.94,13765.0,269.5877,269.6459,269.4714,269.5295,13765.0
2019-11-04 11:55:00,277.89,277.9,277.5,277.54,23750.0,269.4811,269.4908,269.1029,269.1416,23750.0
2019-11-04 12:00:00,277.59,277.64,277.17,277.23,37985.0,269.1901,269.2386,268.7828,268.841,37985.0
2019-11-04 12:05:00,277.21,277.32,276.61,276.67,31684.0,268.8216,268.9283,268.2398,268.298,31684.0
2019-11-04 12:10:00,276.72,277.15,276.71,277.15,18693.0,268.3465,268.7634,268.3368,268.7634,18693.0
2019-11-04 12:15:00,277.13,277.27,277.0,277.27,15976.0,268.7441,268.8798,268.618,268.8798,15976.0
2019-11-04 12:20:00,277.27,277.32,276.9,276.98,28034.0,268.8798,268.9283,268.521,268.5986,28034.0
2019-11-04 12:25:00,276.93,277.17,276.55,277.17,96864.0,268.5501,268.7828,268.1816,268.7828,96864.0
2019-11-04 12:30:00,277.17,277.26,277.08,277.19,30013.0,268.7828,268.8701,268.6956,268.8022,30013.0
2019-11-04 12:35:00,277.2,277.2,276.96,277.02,14556.0,268.8119,268.8119,268.5792,268.6374,14556.0
2019-11-04 12:40:00,277.04,277.16,276.89,277.12,12001.0,268.6568,268.7731,268.5113,268.7344,12001.0
2019-11-04 12:45:00,277.16,277.2,276.76,276.76,11482.0,268.7731,268.8119,268.3852,268.3852,11482.0
2019-11-04 12:50:00,276.79,276.9,276.75,276.82,13753.0,268.4143,268.521,268.3755,268.4434,13753.0
2019-11-04 12:55:00,276.86,277.11,276.8,276.85,22660.0,268.4822,268.7247,268.424,268.4725,22660.0
2019-11-04 13:00:00,276.82,276.85,276.47,276.74,11281.0,268.4434,268.4725,268.104,268.3659,11281.0
2019-11-04 13:05:00,276.74,276.82,276.53,276.53,19784.0,268.3659,268.4434,268.1622,268.1622,19784.0
2019-11-04 13:10:00,276.55,276.78,276.54,276.71,8339.0,268.1816,268.4046,268.1719,268.3368,8339.0
2019-11-04 13:15:00,276.71,276.98,276.59,276.59,12352.0,268.3368,268.5986,268.2204,268.2204,12352.0
2019-11-04 13:20:00,276.64,276.77,276.58,276.64,15175.0,268.2689,268.3949,268.2107,268.2689,15175.0
2019-11-04 13:25:00,276.65,276.74,276.58,276.62,15932.0,268.2786,268.3659,268.2107,268.2495,15932.0
2019-11-04 13:30:00,276.58,276.69,276.47,276.48,21312.0,268.2107,268.3174,268.104,268.1137,21312.0
2019-11-04 13:35:00,276.48,276.68,276.48,276.61,9262.0,268.1137,268.3077,268.1137,268.2398,9262.0
2019-11-04 13:40:00,276.61,276.74,276.53,276.57,20355.0,268.2398,268.3659,268.1622,268.201,20355.0
2019-11-04 13:45:00,276.59,276.62,276.26,276.39,21957.0,268.2204,268.2495,267.9004,268.0264,21957.0
2019-11-04 13:50:00,276.4,276.4,276.12,276.13,13032.0,268.0361,268.0361,267.7646,267.7743,13032.0
2019-11-04 13:55:00,276.12,276.21,276.05,276.1,13410.0,267.7646,267.8519,267.6967,267.7452,13410.0
2019-11-04 14:00:00,276.11,276.11,275.81,275.93,22882.0,267.7549,267.7549,267.464,267.5804,22882.0
2019-11-04 14:05:00,275.97,276.46,275.97,276.46,15549.0,267.6192,268.0943,267.6192,268.0943,15549.0
2019-11-04 14:10:00,276.49,276.67,276.47,276.56,20213.0,268.1234,268.298,268.104,268.1913,20213.0
2019-11-04 14:15:00,276.53,276.58,276.48,276.51,13061.0,268.1622,268.2107,268.1137,268.1428,13061.0
2019-11-04 14:20:00,276.51,276.59,276.25,276.29,20109.0,268.1428,268.2204,267.8907,267.9295,20109.0
2019-11-04 14:25:00,276.32,276.41,276.03,276.08,16652.0,267.9586,268.0458,267.6773,267.7258,16652.0
2019-11-04 14:30:00,276.08,276.3,275.96,276.04,18868.0,267.7258,267.9392,267.6095,267.687,18868.0
2019-11-04 14:35:00,276.02,276.16,276.0,276.13,13464.0,267.6676,267.8034,267.6482,267.7743,13464.0
2019-11-04 14:40:00,276.15,276.55,276.12,276.55,49689.0,267.7937,268.1816,267.7646,268.1816,49689.0
2019-11-04 14:45:00,276.54,276.56,276.27,276.5,15365.0,268.1719,268.1913,267.9101,268.1331,15365.0
2019-11-04 14:50:00,276.48,276.61,276.37,276.56,19366.0,268.1137,268.2398,268.007,268.1913,19366.0
2019-11-04 14:55:00,276.56,276.67,276.5,276.66,31387.0,268.1913,268.298,268.1331,268.2883,31387.0
2019-11-04 15:00:00,276.65,276.66,276.45,276.49,24542.0,268.2786,268.2883,268.0846,268.1234,24542.0
2019-11-04 15:05:00,276.47,276.58,276.39,276.52,20352.0,268.104,268.2107,268.0264,268.1525,20352.0
2019-11-04 15:10:00,276.54,276.54,276.14,276.22,45833.0,268.1719,268.1719,267.784,267.8616,45833.0
2019-11-04 15:15:00,276.25,276.44,276.2,276.38,20473.0,267.8907,268.0749,267.8422,268.0167,20473.0
2019-11-04 15:20:00,276.37,276.67,276.35,276.64,24836.0,268.007,268.298,267.9877,268.2689,24836.0
2019-11-04 15:25:00,276.65,276.67,276.3,276.45,37311.0,268.2786,268.298,267.9392,268.0846,37311.0
2019-11-04 15:30:00,276.45,276.49,276.11,276.4,60411.0,268.0846,268.1234,267.7549,268.0361,60411.0
2019-11-04 15:35:00,276.36,276.37,276.18,276.18,30428.0,267.9974,268.007,267.8228,267.8228,30428.0
2019-11-04 15:40:00,276.18,276.45,276.17,276.35,32314.0,267.8228,268.0846,267.8131,267.9877,32314.0
2019-11-04 15:45:00,276.34,276.4,276.19,276.38,39557.0,267.978,268.0361,267.8325,268.0167,39557.0
2019-11-04 15:50:00,276.4,276.55,276.1,276.11,80161.0,268.0361,268.1816,267.7452,267.7549,80161.0
2019-11-04 15:55:00,276.13,276.51,276.03,276.43,166541.0,267.7743,268.1428,267.6773,268.0652,166541.0
2019-11-05 09:30:00,276.5,276.95,275.05,275.07,95833.0,268.1331,268.5695,266.727,266.7464,95833.0
2019-11-05 09:35:00,275.01,275.03,272.68,273.26,101220.0,266.6882,266.7076,264.4287,264.9912,101220.0
2019-11-05 09:40:00,273.07,273.6,272.61,273.19,56446.0,264.8069,265.3209,264.3608,264.9233,56446.0
2019-11-05 09:45:00,273.1,273.1,272.15,272.32,72312.0,264.836,264.836,263.9147,264.0796,72312.0
2019-11-05 09:50:00,272.25,272.59,271.8,272.27,42817.0,264.0117,264.3414,263.5753,264.0311,42817.0
2019-11-05 09:55:00,272.3,272.5,271.26,271.74,60823.0,264.0602,264.2542,263.0517,263.5172,60823.0
2019-11-05 10:00:00,271.8,272.96,271.8,272.49,40305.0,263.5753,264.7002,263.5753,264.2445,40305.0
2019-11-05 10:05:00,272.56,272.65,271.69,271.89,32810.0,264.3123,264.3996,263.4687,263.6626,32810.0
2019-11-05 10:10:00,271.81,271.81,270.12,270.49,72267.0,263.585,263.585,261.9462,262.305,72267.0
2019-11-05 10:15:00,270.48,270.71,270.17,270.47,56733.0,262.2953,262.5183,261.9947,262.2856,56733.0
2019-11-05 10:20:00,270.46,271.04,270.41,271.0,45799.0,262.2759,262.8383,262.2274,262.7995,45799.0
2019-11-05 10:25:00,270.97,271.32,270.81,271.03,28012.0,262.7705,263.1099,262.6153,262.8286,28012.0
2019-11-05 10:30:00,271.04,271.29,270.85,270.87,28672.0,262.8383,263.0808,262.6541,262.6735,28672.0
2019-11-05 10:35:00,270.89,271.09,270.59,270.84,36182.0,262.6929,262.8868,262.402,262.6444,36182.0
2019-11-05 10:40:00,270.82,270.85,269.6,269.66,74504.0,262.625,262.6541,261.4419,261.5001,74504.0
2019-11-05 10:45:00,269.62,269.65,269.12,269.13,44130.0,261.4613,261.4904,260.9764,260.9861,44130.0
2019-11-05 10:50:00,269.18,269.23,268.42,268.56,67392.0,261.0346,261.0831,260.2976,260.4334,67392.0
2019-11-05 10:55:00,268.52,269.21,268.45,268.81,44848.0,260.3946,261.0637,260.3267,260.6758,44848.0
2019-11-05 11:00:00,268.85,269.18,268.84,269.14,50265.0,260.7146,261.0346,260.7049,260.9958,50265.0
2019-11-05 11:05:00,269.17,269.5,268.75,269.31,40918.0,261.0249,261.3449,260.6176,261.1607,40918.0
2019-11-05 11:10:00,269.39,269.49,269.16,269.19,38772.0,261.2383,261.3352,261.0152,261.0443,38772.0
2019-11-05 11:15:00,269.21,269.5,269.05,269.06,20467.0,261.0637,261.3449,260.9086,260.9182,20467.0
2019-11-05 11:20:00,269.05,269.13,268.84,269.02,21715.0,260.9086,260.9861,260.7049,260.8795,21715.0
2019-11-05 11:25:00,269.03,269.98,268.99,269.94,32191.0,260.8892,261.8104,260.8504,261.7716,32191.0
2019-11-05 11:30:00,269.93,270.37,269.65,270.29,31576.0,261.7619,262.1886,261.4904,262.111,31576.0
2019-11-05 11:35:00,270.29,270.4,269.92,269.94,23782.0,262.111,262.2177,261.7522,261.7716,23782.0
2019-11-05 11:40:00,269.91,270.04,269.59,270.01,30238.0,261.7425,261.8686,261.4322,261.8395,30238.0
2019-11-05 11:45:00,269.98,270.38,269.97,270.32,24416.0,261.8104,262.1983,261.8007,262.1401,24416.0
2019-11-05 11:50:00,270.36,270.89,270.3,270.67,21709.0,262.1789,262.6929,262.1207,262.4795,21709.0
2019-11-05 11:55:00,270.62,270.78,270.3,270.47,25847.0,262.431,262.5862,262.1207,262.2856,25847.0
2019-11-05 12:00:00,270.52,270.69,270.4,270.54,49550.0,262.3341,262.4989,262.2177,262.3535,49550.0
2019-11-05 12:05:00,270.59,270.71,270.53,270.59,21095.0,262.402,262.5183,262.3438,262.402,21095.0
2019-11-05 12:10:00,270.57,270.6,270.27,270.44,15735.0,262.3826,262.4116,262.0916,262.2565,15735.0
2019-11-05 12:15:00,270.45,270.46,270.31,270.33,10414.0,262.2662,262.2759,262.1304,262.1498,10414.0
2019-11-05 12:20:00,270.34,270.47,270.04,270.04,13297.0,262.1595,262.2856,261.8686,261.8686,13297.0
2019-11-05 12:25:00,270.08,270.57,269.78,270.45,26746.0,261.9074,262.3826,261.6165,262.2662,26746.0
2019-11-05 12:30:00,270.46,270.57,270.26,270.42,11179.0,262.2759,262.3826,262.0819,262.2371,11179.0
2019-11-05 12:35:00,270.44,270.64,270.43,270.6,15752.0,262.2565,262.4504,262.2468,262.4116,15752.0
2019-11-05 12:40:00,270.58,270.91,270.54,270.83,30577.0,262.3923,262.7123,262.3535,262.6347,30577.0
2019-11-05 12:45:00,270.83,271.06,270.56,270.59,14843.0,262.6347,262.8577,262.3729,262.402,14843.0
2019-11-05 12:50:00,270.56,270.58,270.38,270.43,15470.0,262.3729,262.3923,262.1983,262.2468,15470.0
2019-11-05 12:55:00,270.44,270.5,270.36,270.5,18102.0,262.2565,262.3147,262.1789,262.3147,18102.0
2019-11-05 13:00:00,270.49,270.57,270.25,270.3,13539.0,262.305,262.3826,262.0722,262.1207,13539.0
2019-11-05 13:05:00,270.38,270.54,270.27,270.31,15223.0,262.1983,262.3535,262.0916,262.1304,15223.0
2019-11-05 13:10:00,270.28,270.54,270.21,270.46,11524.0,262.1013,262.3535,262.0334,262.2759,11524.0
2019-11-05 13:15:00,270.46,270.51,270.31,270.34,11150.0,262.2759,262.3244,262.1304,262.1595,11150.0
2019-11-05 13:20:00,270.34,270.43,270.2,270.32,16875.0,262.1595,262.2468,262.0238,262.1401,16875.0
2019-11-05 13:25:00,270.32,270.47,270.29,270.4,9784.0,262.1401,262.2856,262.111,262.2177,9784.0
2019-11-05 13:30:00,270.26,270.36,270.02,270.08,22972.0,262.0819,262.1789,261.8492,261.9074,22972.0
2019-11-05 13:35:00,270.06,270.1,269.83,270.09,19068.0,261.888,261.9268,261.6649,261.9171,19068.0
2019-11-05 13:40:00,270.12,270.23,270.07,270.19,13326.0,261.9462,262.0528,261.8977,262.0141,13326.0
2019-11-05 13:45:00,270.19,270.31,270.07,270.26,8901.0,262.0141,262.1304,261.8977,262.0819,8901.0
2019-11-05 13:50:00,270.27,270.37,270.14,270.24,13011.0,262.0916,262.1886,261.9656,262.0625,13011.0
2019-11-05 13:55:00,270.23,270.33,270.07,270.09,23770.0,262.0528,262.1498,261.8977,261.9171,23770.0
2019-11-05 14:00:00,270.14,270.76,270.08,270.71,18230.0,261.9656,262.5668,261.9074,262.5183,18230.0
2019-11-05 14:05:00,270.75,270.94,270.65,270.65,20172.0,262.5571,262.7414,262.4601,262.4601,20172.0
2019-11-05 14:10:00,270.66,270.68,270.34,270.4,12988.0,262.4698,262.4892,262.1595,262.2177,12988.0
2019-11-05 14:15:00,270.42,270.44,270.25,270.26,28387.0,262.2371,262.2565,262.0722,262.0819,28387.0
2019-11-05 14:20:00,270.31,270.35,270.19,270.25,14677.0,262.1304,262.1692,262.0141,262.0722,14677.0
2019-11-05 14:25:00,270.23,270.23,270.05,270.11,20624.0,262.0528,262.0528,261.8783,261.9365,20624.0
2019-11-05 14:30:00,270.11,270.12,269.92,269.94,33073.0,261.9365,261.9462,261.7522,261.7716,33073.0
2019-11-05 14:35:00,269.97,270.1,269.86,269.88,17870.0,261.8007,261.9268,261.694,261.7134,17870.0
2019-11-05 14:40:00,269.89,270.11,269.89,270.01,18747.0,261.7231,261.9365,261.7231,261.8395,18747.0
2019-11-05 14:45:00,270.04,270.12,269.96,270.1,20893.0,261.8686,261.9462,261.791,261.9268,20893.0
2019-11-05 14:50:00,270.11,270.32,270.1,270.29,18521.0,261.9365,262.1401,261.9268,262.111,18521.0
2019-11-05 14:55:00,270.3,270.32,270.19,270.24,25617.0,262.1207,262.1401,262.0141,262.0625,25617.0
2019-11-05 15:00:00,270.18,270.47,270.11,270.42,21034.0,262.0044,262.2856,261.9365,262.2371,21034.0
2019-11-05 15:05:00,270.43,270.47,270.24,270.31,26035.0,262.2468,262.2856,262.0625,262.1304,26035.0
2019-11-05 15:10:00,270.32,270.32,269.95,270.05,31919.0,262.1401,262.1401,261.7813,261.8783,31919.0
2019-11-05 15:15:00,270.08,270.27,270.07,270.16,18127.0,261.9074,262.0916,261.8977,261.985,18127.0
2019-11-05 15:20:00,270.21,270.34,270.13,270.29,31817.0,262.0334,262.1595,261.9559,262.111,31817.0
2019-11-05 15:25:00,270.29,270.29,270.12,270.12,32989.0,262.111,262.111,261.9462,261.9462,32989.0
2019-11-05 15:30:00,270.11,270.19,269.93,270.14,43532.0,261.9365,262.0141,261.7619,261.9656,43532.0
2019-11-05 15:35:00,270.13,270.65,270.11,270.63,43918.0,261.9559,262.4601,261.9365,262.4407,43918.0
2019-11-05 15:40:00,270.62,270.82,270.52,270.7,32940.0,262.431,262.625,262.3341,262.5086,32940.0
2019-11-05 15:45:00,270.71,270.83,270.36,270.48,31443.0,262.5183,262.6347,262.1789,262.2953,31443.0
2019-11-05 15:50:00,270.44,270.49,269.77,269.86,97785.0,262.2565,262.305,261.6068,261.694,97785.0
2019-11-05 15:55:00,269.89,269.93,268.9,269.0,267186.0,261.7231,261.7619,260.7631,260.8601,267186.0
2019-11-06 09:30:00,270.5,270.5,269.35,270.07,138167.0,262.3147,262.3147,261.1995,261.8977,138167.0
2019-11-06 09:35:00,270.08,271.67,270.08,271.09,65155.0,261.9074,263.4493,261.9074,262.8868,65155.0
2019-11-06 09:40:00,271.1,271.2,269.89,270.19,46275.0,262.8965,262.9935,261.7231,262.0141,46275.0
2019-11-06 09:45:00,270.11,270.35,269.35,270.02,53699.0,261.9365,262.1692,261.1995,261.8492,53699.0
2019-11-06 09:50:00,270.03,270.03,269.39,269.53,51197.0,261.8589,261.8589,261.2383,261.374,51197.0
2019-11-06 09:55:00,269.62,270.0,269.33,269.99,32786.0,261.4613,261.8298,261.1801,261.8201,32786.0
2019-11-06 10:00:00,269.96,270.25,269.83,270.18,29203.0,261.791,262.0722,261.6649,262.0044,29203.0
2019-11-06 10:05:00,270.17,270.18,269.65,270.15,24619.0,261.9947,262.0044,261.4904,261.9753,24619.0
2019-11-06 10:10:00,270.18,270.18,269.5,269.66,24486.0,262.0044,262.0044,261.3449,261.5001,24486.0
2019-11-06 10:15:00,269.73,269.85,269.46,269.75,25581.0,261.568,261.6843,261.3061,261.5874,25581.0
2019-11-06 10:20:00,269.79,270.17,269.73,270.17,15977.0,261.6262,261.9947,261.568,261.9947,15977.0
2019-11-06 10:25:00,270.09,270.14,269.65,269.77,13880.0,261.9171,261.9656,261.4904,261.6068,13880.0
2019-11-06 10:30:00,269.72,270.12,269.7,269.96,16784.0,261.5583,261.9462,261.5389,261.791,16784.0
2019-11-06 10:35:00,269.98,270.11,269.8,270.05,18029.0,261.8104,261.9365,261.6359,261.8783,18029.0
2019-11-06 10:40:00,270.07,270.19,269.88,270.02,27693.0,261.8977,262.0141,261.7134,261.8492,27693.0
2019-11-06 10:45:00,270.0,270.06,269.73,269.95,11021.0,261.8298,261.888,261.568,261.7813,11021.0
2019-11-06 10:50:00,269.94,270.01,269.82,269.94,10158.0,261.7716,261.8395,261.6553,261.7716,10158.0
2019-11-06 10:55:00,269.93,269.93,269.68,269.76,15509.0,261.7619,261.7619,261.5195,261.5971,15509.0
2019-11-06 11:00:00,269.71,270.07,269.71,270.05,16971.0,261.5486,261.8977,261.5486,261.8783,16971.0
2019-11-06 11:05:00,270.07,270.2,269.93,270.06,28193.0,261.8977,262.0238,261.7619,261.888,28193.0
2019-11-06 11:10:00,270.04,270.17,269.98,270.01,36309.0,261.8686,261.9947,261.8104,261.8395,36309.0
2019-11-06 11:15:00,270.02,270.15,270.0,270.05,34767.0,261.8492,261.9753,261.8298,261.8783,34767.0
2019-11-06 11:20:00,270.05,270.09,269.83,269.92,19050.0,261.8783,261.9171,261.6649,261.7522,19050.0
2019-11-06 11:25:00,269.93,270.02,269.84,269.97,19179.0,261.7619,261.8492,261.6746,261.8007,19179.0
2019-11-06 11:30:00,270.0,270.13,269.95,270.08,27988.0,261.8298,261.9559,261.7813,261.9074,27988.0
2019-11-06 11:35:00,270.08,270.3,270.01,270.3,25276.0,261.9074,262.1207,261.8395,262.1207,25276.0
2019-11-06 11:40:00,270.33,270.51,269.65,269.65,33065.0,262.1498,262.3244,261.4904,261.4904,33065.0
2019-11-06 11:45:00,269.65,270.01,269.01,269.1,37117.0,261.4904,261.8395,260.8698,260.957,37117.0
2019-11-06 11:50:00,269.13,269.44,268.88,269.21,20914.0,260.9861,261.2868,260.7437,261.0637,20914.0
2019-11-06 11:55:00,269.25,269.84,269.22,269.71,32558.0,261.1025,261.6746,261.0734,261.5486,32558.0
2019-11-06 12:00:00,269.74,270.1,269.55,269.55,21122.0,261.5777,261.9268,261.3934,261.3934,21122.0
2019-11-06 12:05:00,269.51,270.05,269.51,270.0,28430.0,261.3546,261.8783,261.3546,261.8298,28430.0
2019-11-06 12:10:00,270.0,270.35,269.93,270.12,54259.0,261.8298,262.1692,261.7619,261.9462,54259.0
2019-11-06 12:15:00,270.07,270.24,270.0,270.12,14315.0,261.8977,262.0625,261.8298,261.9462,14315.0
2019-11-06 12:20:00,270.12,270.57,270.1,270.5,22611.0,261.9462,262.3826,261.9268,262.3147,22611.0
2019-11-06 12:25:00,270.49,270.59,270.29,270.29,12189.0,262.305,262.402,262.111,262.111,12189.0
2019-11-06 12:30:00,270.32,270.5,270.24,270.5,17744.0,262.1401,262.3147,262.0625,262.3147,17744.0
2019-11-06 12:35:00,270.49,270.74,270.43,270.64,17669.0,262.305,262.5474,262.2468,262.4504,17669.0
2019-11-06 12:40:00,270.66,270.71,270.45,270.48,15223.0,262.4698,262.5183,262.2662,262.2953,15223.0
2019-11-06 12:45:00,270.48,270.5,270.23,270.42,14629.0,262.2953,262.3147,262.0528,262.2371,14629.0
2019-11-06 12:50:00,270.39,270.62,270.17,270.23,22183.0,262.208,262.431,261.9947,262.0528,22183.0
2019-11-06 12:55:00,270.31,270.38,270.11,270.23,14139.0,262.1304,262.1983,261.9365,262.0528,14139.0
2019-11-06 13:00:00,270.27,270.45,270.02,270.06,15857.0,262.0916,262.2662,261.8492,261.888,15857.0
2019-11-06 13:05:00,270.09,270.14,269.67,269.71,19689.0,261.9171,261.9656,261.5098,261.5486,19689.0
2019-11-06 13:10:00,269.69,269.98,269.66,269.98,11162.0,261.5292,261.8104,261.5001,261.8104,11162.0
2019-11-06 13:15:00,269.96,270.0,269.65,269.66,14268.0,261.791,261.8298,261.4904,261.5001,14268.0
2019-11-06 13:20:00,269.68,269.81,269.55,269.62,24744.0,261.5195,261.6456,261.3934,261.4613,24744.0
2019-11-06 13:25:00,269.59,269.7,269.56,269.65,13072.0,261.4322,261.5389,261.4031,261.4904,13072.0
2019-11-06 13:30:00,269.66,269.78,269.41,269.45,17180.0,261.5001,261.6165,261.2577,261.2964,17180.0
2019-11-06 13:35:00,269.4,269.81,269.32,269.74,25202.0,261.248,261.6456,261.1704,261.5777,25202.0
2019-11-06 13:40:00,269.74,269.87,269.62,269.79,15435.0,261.5777,261.7037,261.4613,261.6262,15435.0
2019-11-06 13:45:00,269.78,269.89,269.68,269.69,10128.0,261.6165,261.7231,261.5195,261.5292,10128.0
2019-11-06 13:50:00,269.72,269.77,269.59,269.67,17878.0,261.5583,261.6068,261.4322,261.5098,17878.0
2019-11-06 13:55:00,269.68,269.92,269.48,269.89,26005.0,261.5195,261.7522,261.3255,261.7231,26005.0
2019-11-06 14:00:00,269.92,270.07,269.88,270.05,16395.0,261.7522,261.8977,261.7134,261.8783,16395.0
2019-11-06 14:05:00,270.07,270.07,269.71,269.8,19153.0,261.8977,261.8977,261.5486,261.6359,19153.0
2019-11-06 14:10:00,269.82,270.01,269.76,270.0,9421.0,261.6553,261.8395,261.5971,261.8298,9421.0
2019-11-06 14:15:00,270.0,270.0,269.82,269.87,9677.0,261.8298,261.8298,261.6553,261.7037,9677.0
2019-11-06 14:20:00,269.89,269.89,269.54,269.67,23917.0,261.7231,261.7231,261.3837,261.5098,23917.0
2019-11-06 14:25:00,269.7,269.75,269.63,269.68,13627.0,261.5389,261.5874,261.471,261.5195,13627.0
2019-11-06 14:30:00,269.67,269.75,269.55,269.61,9658.0,261.5098,261.5874,261.3934,261.4516,9658.0
2019-11-06 14:35:00,269.62,269.75,269.62,269.67,17649.0,261.4613,261.5874,261.4613,261.5098,17649.0
2019-11-06 14:40:00,269.62,269.81,269.56,269.73,13952.0,261.4613,261.6456,261.4031,261.568,13952.0
2019-11-06 14:45:00,269.73,269.76,269.63,269.7,16177.0,261.568,261.5971,261.471,261.5389,16177.0
2019-11-06 14:50:00,269.7,269.76,269.65,269.75,17528.0,261.5389,261.5971,261.4904,261.5874,17528.0
2019-11-06 14:55:00,269.76,269.76,269.68,269.74,20250.0,261.5971,261.5971,261.5195,261.5777,20250.0
2019-11-06 15:00:00,269.73,269.81,269.62,269.72,17579.0,261.568,261.6456,261.4613,261.5583,17579.0
2019-11-06 15:05:00,269.74,269.79,269.6,269.69,23278.0,261.5777,261.6262,261.4419,261.5292,23278.0
2019-11-06 15:10:00,269.7,269.96,269.7,269.85,17116.0,261.5389,261.791,261.5389,261.6843,17116.0
2019-11-06 15:15:00,269.87,270.14,269.79,270.12,29770.0,261.7037,261.9656,261.6262,261.9462,29770.0
2019-11-06 15:20:00,270.13,270.25,270.05,270.24,26453.0,261.9559,262.0722,261.8783,262.0625,26453.0
2019-11-06 15:25:00,270.24,270.29,270.13,270.17,21376.0,262.0625,262.111,261.9559,261.9947,21376.0
2019-11-06 15:30:00,270.16,270.2,270.08,270.15,25512.0,261.985,262.0238,261.9074,261.9753,25512.0
2019-11-06 15:35:00,270.17,270.41,270.14,270.31,22446.0,261.9947,262.2274,261.9656,262.1304,22446.0
2019-11-06 15:40:00,270.3,270.31,269.97,269.98,27858.0,262.1207,262.1304,261.8007,261.8104,27858.0
2019-11-06 15:45:00,269.98,270.18,269.86,270.17,42244.0,261.8104,262.0044,261.694,261.9947,42244.0
2019-11-06 15:50:00,270.18,270.4,269.8,269.94,88567.0,262.0044,262.2177,261.6359,261.7716,88567.0
2019-11-06 15:55:00,270.0,270.12,269.75,269.87,214055.0,261.8298,261.9462,261.5874,261.7037,214055.0
2019-11-07 09:30:00,270.02,270.99,269.86,270.59,130192.0,261.8492,262.7898,261.694,262.402,130192.0
2019-11-07 09:35:00,270.59,271.4,270.51,270.82,40360.0,262.402,263.1874,262.3244,262.625,40360.0
2019-11-07 09:40:00,270.79,271.57,270.61,271.38,46082.0,262.5959,263.3523,262.4213,263.168,46082.0
2019-11-07 09:45:00,271.43,272.36,271.37,272.05,62779.0,263.2165,264.1184,263.1583,263.8178,62779.0
2019-11-07 09:50:00,272.07,272.16,271.22,271.65,44590.0,263.8372,263.9244,263.0129,263.4299,44590.0
2019-11-07 09:55:00,271.76,271.98,271.09,271.27,25448.0,263.5365,263.7499,262.8868,263.0614,25448.0
2019-11-07 10:00:00,271.35,271.59,271.12,271.12,45280.0,263.139,263.3717,262.9159,262.9159,45280.0
2019-11-07 10:05:00,271.15,271.66,271.13,271.65,36154.0,262.945,263.4396,262.9256,263.4299,36154.0
2019-11-07 10:10:00,271.65,272.06,271.44,272.04,56386.0,263.4299,263.8275,263.2262,263.8081,56386.0
2019-11-07 10:15:00,272.01,272.18,271.94,272.04,30871.0,263.779,263.9438,263.7111,263.8081,30871.0
2019-11-07 10:20:00,272.04,272.11,271.76,271.95,33228.0,263.8081,263.876,263.5365,263.7208,33228.0
2019-11-07 10:25:00,271.96,272.08,271.77,272.08,18657.0,263.7305,263.8469,263.5462,263.8469,18657.0
2019-11-07 10:30:00,272.1,272.26,271.91,272.1,54615.0,263.8663,264.0214,263.682,263.8663,54615.0
2019-11-07 10:35:00,272.07,272.8,271.95,272.78,57288.0,263.8372,264.5451,263.7208,264.5257,57288.0
2019-11-07 10:40:00,272.78,273.27,272.66,273.26,46327.0,264.5257,265.0009,264.4093,264.9912,46327.0
2019-11-07 10:45:00,273.28,273.35,272.92,272.99,41509.0,265.0106,265.0784,264.6614,264.7293,41509.0
2019-11-07 10:50:00,272.98,273.44,272.87,272.96,78373.0,264.7196,265.1657,264.613,264.7002,78373.0
2019-11-07 10:55:00,272.9,273.31,272.89,273.04,31564.0,264.6421,265.0396,264.6324,264.7778,31564.0
2019-11-07 11:00:00,273.0,273.18,272.66,273.07,36255.0,264.739,264.9136,264.4093,264.8069,36255.0
2019-11-07 11:05:00,273.06,273.25,272.76,273.14,37078.0,264.7972,264.9815,264.5063,264.8748,37078.0
2019-11-07 11:10:00,273.14,273.58,273.11,273.53,26822.0,264.8748,265.3015,264.8457,265.253,26822.0
2019-11-07 11:15:00,273.51,273.84,273.36,273.74,13670.0,265.2336,265.5536,265.0881,265.4566,13670.0
2019-11-07 11:20:00,273.76,273.96,273.54,273.62,26949.0,265.476,265.67,265.2627,265.3403,26949.0
2019-11-07 11:25:00,273.65,273.79,273.57,273.75,18622.0,265.3694,265.5051,265.2918,265.4663,18622.0
2019-11-07 11:30:00,273.8,273.93,273.71,273.92,23478.0,265.5148,265.6409,265.4275,265.6312,23478.0
2019-11-07 11:35:00,273.9,273.93,273.78,273.86,20355.0,265.6118,265.6409,265.4954,265.573,20355.0
2019-11-07 11:40:00,273.9,273.91,273.47,273.47,22552.0,265.6118,265.6215,265.1948,265.1948,22552.0
2019-11-07 11:45:00,273.51,273.55,273.0,273.19,23505.0,265.2336,265.2724,264.739,264.9233,23505.0
2019-11-07 11:50:00,273.19,273.35,273.06,273.18,11761.0,264.9233,265.0784,264.7972,264.9136,11761.0
2019-11-07 11:55:00,273.18,273.67,273.01,273.54,16613.0,264.9136,265.3888,264.7487,265.2627,16613.0
2019-11-07 12:00:00,273.47,273.6,272.95,272.98,19541.0,265.1948,265.3209,264.6905,264.7196,19541.0
2019-11-07 12:05:00,273.01,273.24,272.9,273.15,19577.0,264.7487,264.9718,264.6421,264.8845,19577.0
2019-11-07 12:10:00,273.21,273.46,273.02,273.04,15368.0,264.9427,265.1851,264.7584,264.7778,15368.0
2019-11-07 12:15:00,273.01,273.07,272.79,273.03,24554.0,264.7487,264.8069,264.5354,264.7681,24554.0
2019-11-07 12:20:00,273.04,273.32,272.94,273.32,10073.0,264.7778,265.0493,264.6808,265.0493,10073.0
2019-11-07 12:25:00,273.35,273.42,273.17,273.23,14923.0,265.0784,265.1463,264.9039,264.9621,14923.0
2019-11-07 12:30:00,273.2,273.2,272.95,273.05,15113.0,264.933,264.933,264.6905,264.7875,15113.0
2019-11-07 12:35:00,273.06,273.27,273.02,273.2,11512.0,264.7972,265.0009,264.7584,264.933,11512.0
2019-11-07 12:40:00,273.18,273.41,273.09,273.16,7652.0,264.9136,265.1366,264.8263,264.8942,7652.0
2019-11-07 12:45:00,273.17,273.45,273.08,273.39,14686.0,264.9039,265.1754,264.8166,265.1172,14686.0
2019-11-07 12:50:00,273.5,273.57,273.34,273.37,8576.0,265.2239,265.2918,265.0687,265.0978,8576.0
2019-11-07 12:55:00,273.4,273.51,273.37,273.41,5838.0,265.1269,265.2336,265.0978,265.1366,5838.0
2019-11-07 13:00:00,273.44,273.48,273.33,273.35,8017.0,265.1657,265.2045,265.059,265.0784,8017.0
2019-11-07 13:05:00,273.35,273.47,273.31,273.38,11531.0,265.0784,265.1948,265.0396,265.1075,11531.0
2019-11-07 13:10:00,273.41,273.5,273.32,273.5,10784.0,265.1366,265.2239,265.0493,265.2239,10784.0
2019-11-07 13:15:00,273.5,273.55,273.21,273.29,25344.0,265.2239,265.2724,264.9427,265.0202,25344.0
2019-11-07 13:20:00,273.3,273.37,273.15,273.36,7656.0,265.0299,265.0978,264.8845,265.0881,7656.0
2019-11-07 13:25:00,273.35,273.85,273.35,273.84,24091.0,265.0784,265.5633,265.0784,265.5536,24091.0
2019-11-07 13:30:00,273.86,273.95,273.61,273.78,9862.0,265.573,265.6603,265.3306,265.4954,9862.0
2019-11-07 13:35:00,273.78,273.78,273.4,273.44,23664.0,265.4954,265.4954,265.1269,265.1657,23664.0
2019-11-07 13:40:00,273.44,273.82,273.44,273.78,17797.0,265.1657,265.5342,265.1657,265.4954,17797.0
2019-11-07 13:45:00,273.77,274.02,273.73,273.98,24701.0,265.4857,265.7282,265.4469,265.6894,24701.0
2019-11-07 13:50:00,273.98,274.07,273.93,273.94,25958.0,265.6894,265.7766,265.6409,265.6506,25958.0
2019-11-07 13:55:00,273.96,274.11,273.93,273.97,23904.0,265.67,265.8154,265.6409,265.6797,23904.0
2019-11-07 14:00:00,273.95,274.12,273.94,274.11,20814.0,265.6603,265.8251,265.6506,265.8154,20814.0
2019-11-07 14:05:00,274.09,274.14,273.91,273.92,18326.0,265.796,265.8445,265.6215,265.6312,18326.0
2019-11-07 14:10:00,273.91,274.06,273.9,273.99,15754.0,265.6215,265.7669,265.6118,265.6991,15754.0
2019-11-07 14:15:00,274.11,274.37,274.0,274.35,20027.0,265.8154,266.0676,265.7088,266.0482,20027.0
2019-11-07 14:20:00,274.37,274.99,274.34,274.98,61614.0,266.0676,266.6688,266.0385,266.6591,61614.0
2019-11-07 14:25:00,274.95,274.98,274.45,274.45,48574.0,266.63,266.6591,266.1451,266.1451,48574.0
2019-11-07 14:30:00,274.42,274.64,274.3,274.45,16716.0,266.1161,266.3294,265.9997,266.1451,16716.0
2019-11-07 14:35:00,274.46,274.9,274.42,274.9,20748.0,266.1548,266.5815,266.1161,266.5815,20748.0
2019-11-07 14:40:00,274.9,275.08,273.86,274.03,37382.0,266.5815,266.7561,265.573,265.7379,37382.0
2019-11-07 14:45:00,274.01,274.3,273.0,273.55,35111.0,265.7185,265.9997,264.739,265.2724,35111.0
2019-11-07 14:50:00,273.49,273.96,273.26,273.74,20783.0,265.2142,265.67,264.9912,265.4566,20783.0
2019-11-07 14:55:00,273.75,274.27,273.75,274.15,21642.0,265.4663,265.9706,265.4663,265.8542,21642.0
2019-11-07 15:00:00,274.16,274.17,273.84,273.84,17821.0,265.8639,265.8736,265.5536,265.5536,17821.0
2019-11-07 15:05:00,273.83,273.85,273.37,273.41,22497.0,265.5439,265.5633,265.0978,265.1366,22497.0
2019-11-07 15:10:00,273.38,273.44,273.24,273.34,16116.0,265.1075,265.1657,264.9718,265.0687,16116.0
2019-11-07 15:15:00,273.34,273.34,272.7,272.75,16255.0,265.0687,265.0687,264.4481,264.4966,16255.0
2019-11-07 15:20:00,272.78,272.92,272.47,272.59,35176.0,264.5257,264.6614,264.2251,264.3414,35176.0
2019-11-07 15:25:00,272.57,273.38,272.56,273.33,20779.0,264.322,265.1075,264.3123,265.059,20779.0
2019-11-07 15:30:00,273.38,273.51,273.26,273.36,20402.0,265.1075,265.2336,264.9912,265.0881,20402.0
2019-11-07 15:35:00,273.43,273.43,273.0,273.14,17301.0,265.156,265.156,264.739,264.8748,17301.0
2019-11-07 15:40:00,273.12,273.13,272.62,272.64,31187.0,264.8554,264.8651,264.3705,264.3899,31187.0
2019-11-07 15:45:00,272.67,273.06,272.66,272.97,41319.0,264.419,264.7972,264.4093,264.7099,41319.0
2019-11-07 15:50:00,272.94,273.04,272.47,272.59,61946.0,264.6808,264.7778,264.2251,264.3414,61946.0
2019-11-07 15:55:00,272.56,273.08,272.35,272.85,101655.0,264.3123,264.8166,264.1087,264.5936,101655.0
2019-11-08 09:30:00,271.7,273.73,271.7,273.66,89835.0,263.4784,265.4469,263.4784,265.3791,89835.0
2019-11-08 09:35:00,273.76,274.95,273.63,274.14,53875.0,265.476,266.63,265.35,265.8445,53875.0
2019-11-08 09:40:00,274.34,274.63,274.0,274.55,28576.0,266.0385,266.3197,265.7088,266.2421,28576.0
2019-11-08 09:45:00,274.66,274.94,273.76,273.84,33406.0,266.3488,266.6203,265.476,265.5536,33406.0
2019-11-08 09:50:00,273.81,274.02,273.13,273.78,29021.0,265.5245,265.7282,264.8651,265.4954,29021.0
2019-11-08 09:55:00,273.81,273.88,272.93,272.93,29042.0,265.5245,265.5924,264.6711,264.6711,29042.0
2019-11-08 10:00:00,273.0,273.32,272.39,272.95,37234.0,264.739,265.0493,264.1475,264.6905,37234.0
2019-11-08 10:05:00,272.98,273.32,272.68,273.32,34211.0,264.7196,265.0493,264.4287,265.0493,34211.0
2019-11-08 10:10:00,273.28,273.61,273.07,273.59,15672.0,265.0106,265.3306,264.8069,265.3112,15672.0
2019-11-08 10:15:00,273.62,273.78,273.42,273.42,17813.0,265.3403,265.4954,265.1463,265.1463,17813.0
2019-11-08 10:20:00,273.36,273.61,273.07,273.44,14645.0,265.0881,265.3306,264.8069,265.1657,14645.0
2019-11-08 10:25:00,273.46,273.78,273.38,273.7,12405.0,265.1851,265.4954,265.1075,265.4178,12405.0
2019-11-08 10:30:00,273.73,274.17,273.63,274.05,16193.0,265.4469,265.8736,265.35,265.7573,16193.0
2019-11-08 10:35:00,274.02,274.07,273.87,273.87,10783.0,265.7282,265.7766,265.5827,265.5827,10783.0
2019-11-08 10:40:00,273.96,274.13,273.83,274.05,11462.0,265.67,265.8348,265.5439,265.7573,11462.0
2019-11-08 10:45:00,274.0,274.15,273.03,273.15,25334.0,265.7088,265.8542,264.7681,264.8845,25334.0
2019-11-08 10:50:00,273.23,273.54,273.1,273.54,14243.0,264.9621,265.2627,264.836,265.2627,14243.0
2019-11-08 10:55:00,273.57,273.9,273.52,273.87,11980.0,265.2918,265.6118,265.2433,265.5827,11980.0
2019-11-08 11:00:00,273.87,273.97,273.58,273.87,15343.0,265.5827,265.6797,265.3015,265.5827,15343.0
2019-11-08 11:05:00,273.88,273.89,273.67,273.81,14897.0,265.5924,265.6021,265.3888,265.5245,14897.0
2019-11-08 11:10:00,273.83,274.07,273.7,274.04,26686.0,265.5439,265.7766,265.4178,265.7476,26686.0
2019-11-08 11:15:00,274.0,274.02,273.51,273.51,9781.0,265.7088,265.7282,265.2336,265.2336,9781.0
2019-11-08 11:20:00,273.58,273.77,273.48,273.5,11328.0,265.3015,265.4857,265.2045,265.2239,11328.0
2019-11-08 11:25:00,273.53,273.53,273.29,273.45,15379.0,265.253,265.253,265.0202,265.1754,15379.0
2019-11-08 11:30:00,273.46,273.77,273.46,273.74,10135.0,265.1851,265.4857,265.1851,265.4566,10135.0
2019-11-08 11:35:00,273.74,273.88,273.69,273.74,10655.0,265.4566,265.5924,265.4081,265.4566,10655.0
2019-11-08 11:40:00,273.74,273.77,273.61,273.61,9613.0,265.4566,265.4857,265.3306,265.3306,9613.0
2019-11-08 11:45:00,273.6,273.61,273.26,273.28,12439.0,265.3209,265.3306,264.9912,265.0106,12439.0
2019-11-08 11:50:00,273.32,273.35,272.95,273.05,15889.0,265.0493,265.0784,264.6905,264.7875,15889.0
2019-11-08 11:55:00,273.1,273.36,273.09,273.09,15107.0,264.836,265.0881,264.8263,264.8263,15107.0
2019-11-08 12:00:00,273.09,273.32,273.08,273.29,8327.0,264.8263,265.0493,264.8166,265.0202,8327.0
2019-11-08 12:05:00,273.3,273.43,273.16,273.39,14622.0,265.0299,265.156,264.8942,265.1172,14622.0
2019-11-08 12:10:00,273.45,273.84,273.45,273.78,13259.0,265.1754,265.5536,265.1754,265.4954,13259.0
2019-11-08 12:15:00,273.8,273.86,273.61,273.78,7185.0,265.5148,265.573,265.3306,265.4954,7185.0
2019-11-08 12:20:00,273.78,273.82,273.69,273.7,6150.0,265.4954,265.5342,265.4081,265.4178,6150.0
2019-11-08 12:25:00,273.7,273.85,273.64,273.75,9925.0,265.4178,265.5633,265.3597,265.4663,9925.0
2019-11-08 12:30:00,273.78,274.2,273.77,274.06,10259.0,265.4954,265.9027,265.4857,265.7669,10259.0
2019-11-08 12:35:00,274.06,274.09,273.89,273.92,5915.0,265.7669,265.796,265.6021,265.6312,5915.0
2019-11-08 12:40:00,273.96,273.96,273.54,273.58,13523.0,265.67,265.67,265.2627,265.3015,13523.0
2019-11-08 12:45:00,273.59,273.7,273.22,273.22,8612.0,265.3112,265.4178,264.9524,264.9524,8612.0
2019-11-08 12:50:00,273.19,273.27,273.0,273.25,9251.0,264.9233,265.0009,264.739,264.9815,9251.0
2019-11-08 12:55:00,273.19,273.25,273.15,273.21,5610.0,264.9233,264.9815,264.8845,264.9427,5610.0
2019-11-08 13:00:00,273.19,273.25,273.12,273.21,8249.0,264.9233,264.9815,264.8554,264.9427,8249.0
2019-11-08 13:05:00,273.17,273.24,273.06,273.06,14712.0,264.9039,264.9718,264.7972,264.7972,14712.0
2019-11-08 13:10:00,273.06,273.32,273.05,273.25,8030.0,264.7972,265.0493,264.7875,264.9815,8030.0
2019-11-08 13:15:00,273.22,273.31,273.19,273.19,4869.0,264.9524,265.0396,264.9233,264.9233,4869.0
2019-11-08 13:20:00,273.18,273.27,273.15,273.21,4078.0,264.9136,265.0009,264.8845,264.9427,4078.0
2019-11-08 13:25:00,273.2,273.2,273.0,273.09,7596.0,264.933,264.933,264.739,264.8263,7596.0
2019-11-08 13:30:00,273.1,273.11,272.92,273.02,9747.0,264.836,264.8457,264.6614,264.7584,9747.0
2019-11-08 13:35:00,273.03,273.12,272.96,273.11,6286.0,264.7681,264.8554,264.7002,264.8457,6286.0
2019-11-08 13:40:00,273.11,273.33,273.11,273.29,7613.0,264.8457,265.059,264.8457,265.0202,7613.0
2019-11-08 13:45:00,273.27,273.41,273.24,273.33,8453.0,265.0009,265.1366,264.9718,265.059,8453.0
2019-11-08 13:50:00,273.29,273.36,273.29,273.31,5686.0,265.0202,265.0881,265.0202,265.0396,5686.0
2019-11-08 13:55:00,273.35,273.52,273.35,273.48,9339.0,265.0784,265.2433,265.0784,265.2045,9339.0
2019-11-08 14:00:00,273.53,273.64,273.27,273.3,11122.0,265.253,265.3597,265.0009,265.0299,11122.0
2019-11-08 14:05:00,273.34,273.52,273.3,273.37,6398.0,265.0687,265.2433,265.0299,265.0978,6398.0
2019-11-08 14:10:00,273.42,273.53,273.31,273.46,7265.0,265.1463,265.253,265.0396,265.1851,7265.0
2019-11-08 14:15:00,273.41,273.48,273.32,273.46,6619.0,265.1366,265.2045,265.0493,265.1851,6619.0
2019-11-08 14:20:00,273.44,273.54,273.41,273.49,9848.0,265.1657,265.2627,265.1366,265.2142,9848.0
2019-11-08 14:25:00,273.48,273.6,273.41,273.51,9710.0,265.2045,265.3209,265.1366,265.2336,9710.0
2019-11-08 14:30:00,273.51,273.58,273.47,273.48,12630.0,265.2336,265.3015,265.1948,265.2045,12630.0
2019-11-08 14:35:00,273.45,273.52,273.42,273.47,13457.0,265.1754,265.2433,265.1463,265.1948,13457.0
2019-11-08 14:40:00,273.51,273.64,273.51,273.64,11290.0,265.2336,265.3597,265.2336,265.3597,11290.0
2019-11-08 14:45:00,273.66,273.66,273.48,273.48,11745.0,265.3791,265.3791,265.2045,265.2045,11745.0
2019-11-08 14:50:00,273.45,273.59,273.4,273.54,8649.0,265.1754,265.3112,265.1269,265.2627,8649.0
2019-11-08 14:55:00,273.58,273.75,273.54,273.73,15860.0,265.3015,265.4663,265.2627,265.4469,15860.0
2019-11-08 15:00:00,273.72,273.75,273.66,273.72,9734.0,265.4372,265.4663,265.3791,265.4372,9734.0
2019-11-08 15:05:00,273.71,273.73,273.32,273.47,28956.0,265.4275,265.4469,265.0493,265.1948,28956.0
2019-11-08 15:10:00,273.48,273.67,273.48,273.63,11304.0,265.2045,265.3888,265.2045,265.35,11304.0
2019-11-08 15:15:00,273.61,273.66,273.55,273.62,9811.0,265.3306,265.3791,265.2724,265.3403,9811.0
2019-11-08 15:20:00,273.65,273.7,273.57,273.61,15125.0,265.3694,265.4178,265.2918,265.3306,15125.0
2019-11-08 15:25:00,273.64,273.69,273.56,273.61,9867.0,265.3597,265.4081,265.2821,265.3306,9867.0
2019-11-08 15:30:00,273.63,273.73,273.57,273.69,27421.0,265.35,265.4469,265.2918,265.4081,27421.0
2019-11-08 15:35:00,273.7,274.04,273.7,274.02,17861.0,265.4178,265.7476,265.4178,265.7282,17861.0
2019-11-08 15:40:00,274.04,274.09,273.9,274.08,17897.0,265.7476,265.796,265.6118,265.7863,17897.0
2019-11-08 15:45:00,274.07,274.13,273.89,274.0,24695.0,265.7766,265.8348,265.6021,265.7088,24695.0
2019-11-08 15:50:00,274.04,274.47,274.02,274.4,61420.0,265.7476,266.1645,265.7282,266.0967,61420.0
2019-11-08 15:55:00,274.31,274.89,274.26,274.85,164639.0,266.0094,266.5718,265.9609,266.533,164639.0
2019-11-11 09:30:00,273.08,274.29,273.06,274.13,66662.0,264.8166,265.99,264.7972,265.8348,66662.0
2019-11-11 09:35:00,274.18,274.63,273.38,274.37,30521.0,265.8833,266.3197,265.1075,266.0676,30521.0
2019-11-11 09:40:00,274.46,275.22,274.46,275.1,43276.0,266.1548,266.8918,266.1548,266.7755,43276.0
2019-11-11 09:45:00,275.08,275.42,274.71,275.3,40996.0,266.7561,267.0858,266.3973,266.9694,40996.0
2019-11-11 09:50:00,275.39,275.84,275.07,275.84,22093.0,267.0567,267.4931,266.7464,267.4931,22093.0
2019-11-11 09:55:00,275.78,275.8,275.0,275.24,45904.0,267.4349,267.4543,266.6785,266.9112,45904.0
2019-11-11 10:00:00,275.36,275.5,274.67,274.67,22615.0,267.0276,267.1634,266.3585,266.3585,22615.0
2019-11-11 10:05:00,274.62,275.55,274.47,275.5,18123.0,266.31,267.2119,266.1645,267.1634,18123.0
2019-11-11 10:10:00,275.49,275.85,275.49,275.68,52360.0,267.1537,267.5028,267.1537,267.3379,52360.0
2019-11-11 10:15:00,275.7,276.0,275.66,276.0,60093.0,267.3573,267.6482,267.3185,267.6482,60093.0
2019-11-11 10:20:00,275.92,276.18,275.78,276.18,22658.0,267.5707,267.8228,267.4349,267.8228,22658.0
2019-11-11 10:25:00,276.17,276.25,275.73,276.21,17991.0,267.8131,267.8907,267.3864,267.8519,17991.0
2019-11-11 10:30:00,276.29,276.61,276.13,276.13,23272.0,267.9295,268.2398,267.7743,267.7743,23272.0
2019-11-11 10:35:00,276.12,276.4,275.8,275.85,16157.0,267.7646,268.0361,267.4543,267.5028,16157.0
2019-11-11 10:40:00,275.89,276.41,275.88,276.39,27932.0,267.5416,268.0458,267.5319,268.0264,27932.0
2019-11-11 10:45:00,276.42,276.63,276.08,276.42,15035.0,268.0555,268.2592,267.7258,268.0555,15035.0
2019-11-11 10:50:00,276.45,276.6,276.27,276.28,19773.0,268.0846,268.2301,267.9101,267.9198,19773.0
2019-11-11 10:55:00,276.3,276.35,275.96,276.12,13133.0,267.9392,267.9877,267.6095,267.7646,13133.0
2019-11-11 11:00:00,276.15,276.61,276.12,276.28,13961.0,267.7937,268.2398,267.7646,267.9198,13961.0
2019-11-11 11:05:00,276.36,276.39,276.08,276.17,21570.0,267.9974,268.0264,267.7258,267.8131,21570.0
2019-11-11 11:10:00,276.22,276.42,276.15,276.25,12794.0,267.8616,268.0555,267.7937,267.8907,12794.0
2019-11-11 11:15:00,276.29,276.47,276.25,276.39,8612.0,267.9295,268.104,267.8907,268.0264,8612.0
2019-11-11 11:20:00,276.39,276.44,276.32,276.39,12689.0,268.0264,268.0749,267.9586,268.0264,12689.0
2019-11-11 11:25:00,276.43,276.68,276.4,276.54,15832.0,268.0652,268.3077,268.0361,268.1719,15832.0
2019-11-11 11:30:00,276.58,277.13,276.58,276.59,24834.0,268.2107,268.7441,268.2107,268.2204,24834.0
2019-11-11 11:35:00,276.56,276.59,275.99,276.06,26729.0,268.1913,268.2204,267.6385,267.7064,26729.0
2019-11-11 11:40:00,276.04,276.21,275.9,276.04,14805.0,267.687,267.8519,267.5513,267.687,14805.0
2019-11-11 11:45:00,276.07,276.25,275.92,275.97,19047.0,267.7161,267.8907,267.5707,267.6192,19047.0
2019-11-11 11:50:00,275.95,276.32,275.94,276.05,16140.0,267.5998,267.9586,267.5901,267.6967,16140.0
2019-11-11 11:55:00,276.08,276.17,276.0,276.04,11545.0,267.7258,267.8131,267.6482,267.687,11545.0
2019-11-11 12:00:00,276.05,276.06,275.89,275.94,7294.0,267.6967,267.7064,267.5416,267.5901,7294.0
2019-11-11 12:05:00,275.92,275.95,275.68,275.82,13927.0,267.5707,267.5998,267.3379,267.4737,13927.0
2019-11-11 12:10:00,275.82,275.84,275.61,275.77,6315.0,267.4737,267.4931,267.27,267.4252,6315.0
2019-11-11 12:15:00,275.79,275.94,275.79,275.89,7189.0,267.4446,267.5901,267.4446,267.5416,7189.0
2019-11-11 12:20:00,275.89,275.92,275.74,275.86,9487.0,267.5416,267.5707,267.3961,267.5125,9487.0
2019-11-11 12:25:00,275.88,276.04,275.87,275.97,5511.0,267.5319,267.687,267.5222,267.6192,5511.0
2019-11-11 12:30:00,275.9,275.98,275.62,275.75,8504.0,267.5513,267.6288,267.2797,267.4058,8504.0
2019-11-11 12:35:00,275.72,275.72,275.54,275.7,13171.0,267.3767,267.3767,267.2022,267.3573,13171.0
2019-11-11 12:40:00,275.74,275.86,275.62,275.78,5233.0,267.3961,267.5125,267.2797,267.4349,5233.0
2019-11-11 12:45:00,275.78,275.78,275.66,275.75,5041.0,267.4349,267.4349,267.3185,267.4058,5041.0
2019-11-11 12:50:00,275.75,275.95,275.72,275.95,8640.0,267.4058,267.5998,267.3767,267.5998,8640.0
2019-11-11 12:55:00,275.99,276.17,275.99,275.99,7521.0,267.6385,267.8131,267.6385,267.6385,7521.0
2019-11-11 13:00:00,275.99,276.04,275.88,275.94,7059.0,267.6385,267.687,267.5319,267.5901,7059.0
2019-11-11 13:05:00,275.92,275.92,275.75,275.83,6002.0,267.5707,267.5707,267.4058,267.4834,6002.0
2019-11-11 13:10:00,275.84,276.1,275.84,276.01,8353.0,267.4931,267.7452,267.4931,267.6579,8353.0
2019-11-11 13:15:00,276.1,276.16,275.96,276.01,15651.0,267.7452,267.8034,267.6095,267.6579,15651.0
2019-11-11 13:20:00,275.98,276.06,275.91,276.03,4715.0,267.6288,267.7064,267.561,267.6773,4715.0
2019-11-11 13:25:00,276.03,276.48,276.02,276.48,16123.0,267.6773,268.1137,267.6676,268.1137,16123.0
2019-11-11 13:30:00,276.47,276.58,276.47,276.5,11094.0,268.104,268.2107,268.104,268.1331,11094.0
2019-11-11 13:35:00,276.51,276.52,276.35,276.52,5587.0,268.1428,268.1525,267.9877,268.1525,5587.0
2019-11-11 13:40:00,276.49,276.62,276.45,276.48,9981.0,268.1234,268.2495,268.0846,268.1137,9981.0
2019-11-11 13:45:00,276.5,276.8,276.49,276.79,15893.0,268.1331,268.424,268.1234,268.4143,15893.0
2019-11-11 13:50:00,276.79,276.85,276.53,276.55,10409.0,268.4143,268.4725,268.1622,268.1816,10409.0
2019-11-11 13:55:00,276.57,276.62,276.31,276.32,12768.0,268.201,268.2495,267.9489,267.9586,12768.0
2019-11-11 14:00:00,276.36,276.36,276.18,276.32,8987.0,267.9974,267.9974,267.8228,267.9586,8987.0
2019-11-11 14:05:00,276.34,276.72,276.33,276.69,9349.0,267.978,268.3465,267.9683,268.3174,9349.0
2019-11-11 14:10:00,276.69,276.78,276.51,276.59,5572.0,268.3174,268.4046,268.1428,268.2204,5572.0
2019-11-11 14:15:00,276.6,276.68,276.5,276.64,5718.0,268.2301,268.3077,268.1331,268.2689,5718.0
2019-11-11 14:20:00,276.64,276.72,276.52,276.66,5624.0,268.2689,268.3465,268.1525,268.2883,5624.0
2019-11-11 14:25:00,276.65,276.65,276.5,276.55,14285.0,268.2786,268.2786,268.1331,268.1816,14285.0
2019-11-11 14:30:00,276.55,276.67,276.5,276.67,7662.0,268.1816,268.298,268.1331,268.298,7662.0
2019-11-11 14:35:00,276.64,276.89,276.64,276.79,13836.0,268.2689,268.5113,268.2689,268.4143,13836.0
2019-11-11 14:40:00,276.79,277.07,276.79,277.05,14140.0,268.4143,268.6859,268.4143,268.6665,14140.0
2019-11-11 14:45:00,277.02,277.05,276.8,276.9,28505.0,268.6374,268.6665,268.424,268.521,28505.0
2019-11-11 14:50:00,276.88,276.93,276.76,276.87,7259.0,268.5016,268.5501,268.3852,268.4919,7259.0
2019-11-11 14:55:00,276.9,277.0,276.84,277.0,9350.0,268.521,268.618,268.4628,268.618,9350.0
2019-11-11 15:00:00,276.94,276.98,276.86,276.88,8223.0,268.5598,268.5986,268.4822,268.5016,8223.0
2019-11-11 15:05:00,276.88,276.92,276.76,276.79,10388.0,268.5016,268.5404,268.3852,268.4143,10388.0
2019-11-11 15:10:00,276.76,276.88,276.72,276.87,7635.0,268.3852,268.5016,268.3465,268.4919,7635.0
2019-11-11 15:15:00,276.86,276.89,276.76,276.78,17141.0,268.4822,268.5113,268.3852,268.4046,17141.0
2019-11-11 15:20:00,276.73,276.8,276.53,276.53,15187.0,268.3562,268.424,268.1622,268.1622,15187.0
2019-11-11 15:25:00,276.54,276.7,276.5,276.69,16100.0,268.1719,268.3271,268.1331,268.3174,16100.0
2019-11-11 15:30:00,276.7,276.75,276.46,276.53,18146.0,268.3271,268.3755,268.0943,268.1622,18146.0
2019-11-11 15:35:00,276.54,276.54,276.28,276.38,30470.0,268.1719,268.1719,267.9198,268.0167,30470.0
2019-11-11 15:40:00,276.38,276.41,276.18,276.38,24525.0,268.0167,268.0458,267.8228,268.0167,24525.0
2019-11-11 15:45:00,276.37,276.5,276.29,276.38,18833.0,268.007,268.1331,267.9295,268.0167,18833.0
2019-11-11 15:50:00,276.36,276.5,276.29,276.48,37477.0,267.9974,268.1331,267.9295,268.1137,37477.0
2019-11-11 15:55:00,276.53,277.01,276.49,277.0,129355.0,268.1622,268.6277,268.1234,268.618,129355.0
2019-11-12 09:30:00,277.6,278.69,277.39,277.53,88992.0,269.1998,270.2568,268.9962,269.1319,88992.0
2019-11-12 09:35:00,277.66,278.43,277.62,278.36,34574.0,269.258,270.0047,269.2192,269.9368,34574.0
2019-11-12 09:40:00,278.27,278.27,277.51,277.57,16155.0,269.8496,269.8496,269.1126,269.1707,16155.0
2019-11-12 09:45:00,277.57,278.3,277.52,278.1,39377.0,269.1707,269.8786,269.1222,269.6847,39377.0
2019-11-12 09:50:00,278.13,278.75,278.13,278.43,20137.0,269.7138,270.315,269.7138,270.0047,20137.0
2019-11-12 09:55:00,278.46,279.33,278.34,279.24,45470.0,270.0338,270.8775,269.9174,270.7902,45470.0
2019-11-12 10:00:00,279.17,279.4,278.81,278.84,24822.0,270.7223,270.9454,270.3732,270.4023,24822.0
2019-11-12 10:05:00,278.85,279.08,278.67,279.04,32232.0,270.412,270.635,270.2375,270.5963,32232.0
2019-11-12 10:10:00,279.04,279.44,278.95,279.14,19703.0,270.5963,270.9842,270.509,270.6932,19703.0
2019-11-12 10:15:00,279.12,279.19,278.74,279.09,19758.0,270.6738,270.7417,270.3053,270.6447,19758.0
2019-11-12 10:20:00,279.14,279.43,279.12,279.22,16546.0,270.6932,270.9745,270.6738,270.7708,16546.0
2019-11-12 10:25:00,279.2,279.5,279.2,279.34,20751.0,270.7514,271.0423,270.7514,270.8872,20751.0
2019-11-12 10:30:00,279.32,279.32,278.63,278.83,21287.0,270.8678,270.8678,270.1987,270.3926,21287.0
2019-11-12 10:35:00,278.83,279.12,278.28,278.29,19277.0,270.3926,270.6738,269.8593,269.8689,19277.0
2019-11-12 10:40:00,278.25,278.83,278.25,278.81,17810.0,269.8302,270.3926,269.8302,270.3732,17810.0
2019-11-12 10:45:00,278.8,279.22,278.79,278.98,20881.0,270.3635,270.7708,270.3538,270.5381,20881.0
2019-11-12 10:50:00,279.0,279.4,278.95,279.13,20013.0,270.5575,270.9454,270.509,270.6835,20013.0
2019-11-12 10:55:00,279.13,279.16,278.9,279.13,13406.0,270.6835,270.7126,270.4605,270.6835,13406.0
2019-11-12 11:00:00,279.16,279.16,278.68,278.71,15783.0,270.7126,270.7126,270.2471,270.2762,15783.0
2019-11-12 11:05:00,278.69,278.79,278.01,278.38,25079.0,270.2568,270.3538,269.5974,269.9562,25079.0
2019-11-12 11:10:00,278.41,278.62,278.19,278.57,9839.0,269.9853,270.189,269.772,270.1405,9839.0
2019-11-12 11:15:00,278.56,278.97,278.55,278.76,15149.0,270.1308,270.5284,270.1211,270.3247,15149.0
2019-11-12 11:20:00,278.8,278.92,278.63,278.66,18019.0,270.3635,270.4799,270.1987,270.2278,18019.0
2019-11-12 11:25:00,278.7,278.98,278.5,278.81,12146.0,270.2665,270.5381,270.0726,270.3732,12146.0
2019-11-12 11:30:00,278.81,278.9,278.68,278.68,7922.0,270.3732,270.4605,270.2471,270.2471,7922.0
2019-11-12 11:35:00,278.66,278.7,278.42,278.6,12042.0,270.2278,270.2665,269.995,270.1696,12042.0
2019-11-12 11:40:00,278.62,278.67,278.3,278.35,8845.0,270.189,270.2375,269.8786,269.9271,8845.0
2019-11-12 11:45:00,278.37,278.6,278.15,278.15,23660.0,269.9465,270.1696,269.7332,269.7332,23660.0
2019-11-12 11:50:00,278.21,278.56,278.2,278.46,12753.0,269.7914,270.1308,269.7817,270.0338,12753.0
2019-11-12 11:55:00,278.45,278.45,278.25,278.41,13274.0,270.0241,270.0241,269.8302,269.9853,13274.0
2019-11-12 12:00:00,278.49,278.54,278.03,278.04,12169.0,270.0629,270.1114,269.6168,269.6265,12169.0
2019-11-12 12:05:00,278.07,278.28,278.0,278.19,22549.0,269.6556,269.8593,269.5877,269.772,22549.0
2019-11-12 12:10:00,278.19,278.5,278.17,278.34,8049.0,269.772,270.0726,269.7526,269.9174,8049.0
2019-11-12 12:15:00,278.35,278.35,277.7,277.76,24645.0,269.9271,269.9271,269.2968,269.355,24645.0
2019-11-12 12:20:00,277.77,278.08,277.72,277.99,10910.0,269.3647,269.6653,269.3162,269.578,10910.0
2019-11-12 12:25:00,277.99,278.02,277.86,277.97,13934.0,269.578,269.6071,269.452,269.5586,13934.0
2019-11-12 12:30:00,277.94,278.04,277.88,277.98,13941.0,269.5295,269.6265,269.4714,269.5683,13941.0
2019-11-12 12:35:00,277.98,278.15,277.94,278.06,8071.0,269.5683,269.7332,269.5295,269.6459,8071.0
2019-11-12 12:40:00,278.0,278.18,277.76,277.8,17872.0,269.5877,269.7623,269.355,269.3938,17872.0
2019-11-12 12:45:00,277.85,277.88,277.57,277.65,10578.0,269.4423,269.4714,269.1707,269.2483,10578.0
2019-11-12 12:50:00,277.62,277.85,277.31,277.63,19134.0,269.2192,269.4423,268.9186,269.2289,19134.0
2019-11-12 12:55:00,277.79,278.0,277.73,277.78,15841.0,269.3841,269.5877,269.3259,269.3744,15841.0
2019-11-12 13:00:00,277.79,277.86,277.74,277.79,12522.0,269.3841,269.452,269.3356,269.3841,12522.0
2019-11-12 13:05:00,277.79,277.83,277.6,277.69,19366.0,269.3841,269.4229,269.1998,269.2871,19366.0
2019-11-12 13:10:00,277.68,277.89,277.6,277.82,21721.0,269.2774,269.4811,269.1998,269.4132,21721.0
2019-11-12 13:15:00,277.82,277.93,277.75,277.79,4644.0,269.4132,269.5198,269.3453,269.3841,4644.0
2019-11-12 13:20:00,277.76,278.05,277.64,277.64,13256.0,269.355,269.6362,269.2386,269.2386,13256.0
2019-11-12 13:25:00,277.71,277.9,277.45,277.61,8064.0,269.3065,269.4908,269.0544,269.2095,8064.0
2019-11-12 13:30:00,277.61,277.82,277.61,277.64,8085.0,269.2095,269.4132,269.2095,269.2386,8085.0
2019-11-12 13:35:00,277.68,277.74,277.55,277.7,8060.0,269.2774,269.3356,269.1513,269.2968,8060.0
2019-11-12 13:40:00,277.75,277.88,277.7,277.85,15239.0,269.3453,269.4714,269.2968,269.4423,15239.0
2019-11-12 13:45:00,277.85,278.07,277.84,278.07,10622.0,269.4423,269.6556,269.4326,269.6556,10622.0
2019-11-12 13:50:00,278.07,278.18,277.86,277.96,10693.0,269.6556,269.7623,269.452,269.5489,10693.0
2019-11-12 13:55:00,277.96,278.12,277.95,277.98,11909.0,269.5489,269.7041,269.5392,269.5683,11909.0
2019-11-12 14:00:00,277.95,277.97,277.61,277.65,24037.0,269.5392,269.5586,269.2095,269.2483,24037.0
2019-11-12 14:05:00,277.68,277.78,277.43,277.72,10817.0,269.2774,269.3744,269.035,269.3162,10817.0
2019-11-12 14:10:00,277.76,277.77,277.21,277.22,12205.0,269.355,269.3647,268.8216,268.8313,12205.0
2019-11-12 14:15:00,277.15,277.26,277.03,277.26,12498.0,268.7634,268.8701,268.6471,268.8701,12498.0
2019-11-12 14:20:00,277.23,277.38,277.12,277.3,10894.0,268.841,268.9865,268.7344,268.9089,10894.0
2019-11-12 14:25:00,277.3,277.3,276.89,276.9,12498.0,268.9089,268.9089,268.5113,268.521,12498.0
2019-11-12 14:30:00,276.87,277.02,276.87,276.97,13565.0,268.4919,268.6374,268.4919,268.5889,13565.0
2019-11-12 14:35:00,276.98,277.04,276.69,276.82,16541.0,268.5986,268.6568,268.3174,268.4434,16541.0
2019-11-12 14:40:00,276.8,276.83,276.42,276.49,16879.0,268.424,268.4531,268.0555,268.1234,16879.0
2019-11-12 14:45:00,276.58,276.63,276.37,276.37,9524.0,268.2107,268.2592,268.007,268.007,9524.0
2019-11-12 14:50:00,276.31,276.36,275.92,275.92,14181.0,267.9489,267.9974,267.5707,267.5707,14181.0
2019-11-12 14:55:00,275.87,276.26,275.77,276.17,17714.0,267.5222,267.9004,267.4252,267.8131,17714.0
2019-11-12 15:00:00,276.19,276.26,276.09,276.11,12968.0,267.8325,267.9004,267.7355,267.7549,12968.0
2019-11-12 15:05:00,276.14,276.38,276.11,276.21,13232.0,267.784,268.0167,267.7549,267.8519,13232.0
2019-11-12 15:10:00,276.16,276.36,275.99,275.99,19524.0,267.8034,267.9974,267.6385,267.6385,19524.0
2019-11-12 15:15:00,275.97,276.14,275.88,276.14,12441.0,267.6192,267.784,267.5319,267.784,12441.0
2019-11-12 15:20:00,276.18,276.33,276.18,276.22,10865.0,267.8228,267.9683,267.8228,267.8616,10865.0
2019-11-12 15:25:00,276.27,276.58,276.27,276.58,9239.0,267.9101,268.2107,267.9101,268.2107,9239.0
2019-11-12 15:30:00,276.54,276.77,276.43,276.54,22833.0,268.1719,268.3949,268.0652,268.1719,22833.0
2019-11-12 15:35:00,276.58,276.74,276.55,276.72,11735.0,268.2107,268.3659,268.1816,268.3465,11735.0
2019-11-12 15:40:00,276.75,276.96,276.73,276.96,11860.0,268.3755,268.5792,268.3562,268.5792,11860.0
2019-11-12 15:45:00,276.9,276.97,276.78,276.95,17934.0,268.521,268.5889,268.4046,268.5695,17934.0
2019-11-12 15:50:00,276.96,277.21,276.87,277.09,35692.0,268.5792,268.8216,268.4919,268.7053,35692.0
2019-11-12 15:55:00,277.05,277.28,276.96,277.14,59995.0,268.6665,268.8895,268.5792,268.7537,59995.0
2019-11-13 09:30:00,276.51,278.24,276.46,277.98,81871.0,268.1428,269.8205,268.0943,269.5683,81871.0
2019-11-13 09:35:00,278.06,279.28,278.01,279.19,28978.0,269.6459,270.829,269.5974,270.7417,28978.0
2019-11-13 09:40:00,279.19,279.28,278.15,278.15,30027.0,270.7417,270.829,269.7332,269.7332,30027.0
2019-11-13 09:45:00,278.24,278.72,278.08,278.35,27878.0,269.8205,270.2859,269.6653,269.9271,27878.0
2019-11-13 09:50:00,278.3,278.79,278.26,278.72,11276.0,269.8786,270.3538,269.8399,270.2859,11276.0
2019-11-13 09:55:00,278.74,279.11,278.72,279.05,17203.0,270.3053,270.6641,270.2859,270.606,17203.0
2019-11-13 10:00:00,279.09,279.26,278.87,279.25,11904.0,270.6447,270.8096,270.4314,270.7999,11904.0
2019-11-13 10:05:00,279.2,279.73,279.03,279.68,46502.0,270.7514,271.2654,270.5866,271.2169,46502.0
2019-11-13 10:10:00,279.65,279.98,279.62,279.9,22775.0,271.1878,271.5078,271.1587,271.4302,22775.0
2019-11-13 10:15:00,279.95,280.37,279.85,280.07,73798.0,271.4787,271.886,271.3817,271.5951,73798.0
2019-11-13 10:20:00,280.07,280.23,279.49,279.5,22313.0,271.5951,271.7502,271.0326,271.0423,22313.0
2019-11-13 10:25:00,279.44,279.82,279.44,279.71,10165.0,270.9842,271.3527,270.9842,271.246,10165.0
2019-11-13 10:30:00,279.66,279.7,279.27,279.47,10316.0,271.1975,271.2363,270.8193,271.0132,10316.0
2019-11-13 10:35:00,279.44,280.02,279.42,280.02,29215.0,270.9842,271.5466,270.9648,271.5466,29215.0
2019-11-13 10:40:00,280.01,280.15,279.67,280.03,25244.0,271.5369,271.6727,271.2072,271.5563,25244.0
2019-11-13 10:45:00,280.09,280.37,279.79,279.8,21186.0,271.6145,271.886,271.3236,271.3333,21186.0
2019-11-13 10:50:00,279.85,280.27,279.67,280.21,19080.0,271.3817,271.789,271.2072,271.7309,19080.0
2019-11-13 10:55:00,280.24,280.46,280.1,280.21,16724.0,271.7599,271.9733,271.6242,271.7309,16724.0
2019-11-13 11:00:00,280.19,280.22,279.52,279.52,13768.0,271.7115,271.7405,271.0617,271.0617,13768.0
2019-11-13 11:05:00,279.44,279.55,279.25,279.36,26436.0,270.9842,271.0908,270.7999,270.9066,26436.0
2019-11-13 11:10:00,279.35,279.44,279.02,279.1,13069.0,270.8969,270.9842,270.5769,270.6544,13069.0
2019-11-13 11:15:00,279.11,279.14,278.94,279.0,8359.0,270.6641,270.6932,270.4993,270.5575,8359.0
2019-11-13 11:20:00,279.01,279.01,278.81,278.9,6376.0,270.5672,270.5672,270.3732,270.4605,6376.0
2019-11-13 11:25:00,278.95,279.0,275.51,275.53,163047.0,270.509,270.5575,267.1731,267.1925,163047.0
2019-11-13 11:30:00,275.53,278.1,275.0,278.1,155005.0,267.1925,269.6847,266.6785,269.6847,155005.0
2019-11-13 11:35:00,278.2,278.48,277.26,277.42,58495.0,269.7817,270.0532,268.8701,269.0253,58495.0
2019-11-13 11:40:00,277.37,278.71,276.67,278.47,42353.0,268.9768,270.2762,268.298,270.0435,42353.0
2019-11-13 11:45:00,278.32,278.44,277.87,278.0,18420.0,269.898,270.0144,269.4617,269.5877,18420.0
2019-11-13 11:50:00,277.99,278.07,277.26,277.4,35658.0,269.578,269.6556,268.8701,269.0059,35658.0
2019-11-13 11:55:00,277.43,277.44,276.95,277.07,29175.0,269.035,269.0447,268.5695,268.6859,29175.0
2019-11-13 12:00:00,277.07,277.18,276.85,277.09,44398.0,268.6859,268.7925,268.4725,268.7053,44398.0
2019-11-13 12:05:00,277.09,277.42,276.96,277.42,38416.0,268.7053,269.0253,268.5792,269.0253,38416.0
2019-11-13 12:10:00,277.42,277.83,277.38,277.83,15204.0,269.0253,269.4229,268.9865,269.4229,15204.0
2019-11-13 12:15:00,277.8,278.13,277.69,277.88,12314.0,269.3938,269.7138,269.2871,269.4714,12314.0
2019-11-13 12:20:00,277.93,277.93,277.64,277.68,11224.0,269.5198,269.5198,269.2386,269.2774,11224.0
2019-11-13 12:25:00,277.69,277.84,277.64,277.78,6201.0,269.2871,269.4326,269.2386,269.3744,6201.0
2019-11-13 12:30:00,277.76,277.91,277.67,277.83,6766.0,269.355,269.5004,269.2677,269.4229,6766.0
2019-11-13 12:35:00,277.87,278.0,277.77,277.77,12342.0,269.4617,269.5877,269.3647,269.3647,12342.0
2019-11-13 12:40:00,277.76,277.88,277.47,277.59,13651.0,269.355,269.4714,269.0738,269.1901,13651.0
2019-11-13 12:45:00,277.61,278.02,277.56,277.94,10049.0,269.2095,269.6071,269.161,269.5295,10049.0
2019-11-13 12:50:00,277.92,278.05,277.74,277.75,18063.0,269.5101,269.6362,269.3356,269.3453,18063.0
2019-11-13 12:55:00,277.8,278.09,277.76,278.04,10813.0,269.3938,269.675,269.355,269.6265,10813.0
2019-11-13 13:00:00,278.05,278.21,277.89,277.9,10535.0,269.6362,269.7914,269.4811,269.4908,10535.0
2019-11-13 13:05:00,277.94,278.1,277.84,278.07,6926.0,269.5295,269.6847,269.4326,269.6556,6926.0
2019-11-13 13:10:00,278.11,278.25,277.8,277.85,14617.0,269.6944,269.8302,269.3938,269.4423,14617.0
2019-11-13 13:15:00,277.86,277.94,277.81,277.87,12258.0,269.452,269.5295,269.4035,269.4617,12258.0
2019-11-13 13:20:00,277.89,278.05,277.86,277.93,5985.0,269.4811,269.6362,269.452,269.5198,5985.0
2019-11-13 13:25:00,277.96,278.05,277.75,277.76,11504.0,269.5489,269.6362,269.3453,269.355,11504.0
2019-11-13 13:30:00,277.8,278.09,277.8,277.99,12677.0,269.3938,269.675,269.3938,269.578,12677.0
2019-11-13 13:35:00,277.98,278.21,277.95,278.16,10392.0,269.5683,269.7914,269.5392,269.7429,10392.0
2019-11-13 13:40:00,278.16,278.39,278.15,278.15,7264.0,269.7429,269.9659,269.7332,269.7332,7264.0
2019-11-13 13:45:00,278.18,278.4,278.01,278.26,10289.0,269.7623,269.9756,269.5974,269.8399,10289.0
2019-11-13 13:50:00,278.28,278.46,278.27,278.34,8278.0,269.8593,270.0338,269.8496,269.9174,8278.0
2019-11-13 13:55:00,278.31,278.31,276.88,277.58,19702.0,269.8883,269.8883,268.5016,269.1804,19702.0
2019-11-13 14:00:00,277.59,277.76,277.28,277.61,14934.0,269.1901,269.355,268.8895,269.2095,14934.0
2019-11-13 14:05:00,277.7,277.71,277.29,277.59,13873.0,269.2968,269.3065,268.8992,269.1901,13873.0
2019-11-13 14:10:00,277.45,277.51,277.15,277.31,10865.0,269.0544,269.1126,268.7634,268.9186,10865.0
2019-11-13 14:15:00,277.33,277.5,276.92,277.0,18693.0,268.938,269.1029,268.5404,268.618,18693.0
2019-11-13 14:20:00,277.01,277.21,276.89,276.89,24920.0,268.6277,268.8216,268.5113,268.5113,24920.0
2019-11-13 14:25:00,276.91,277.35,276.82,277.35,20728.0,268.5307,268.9574,268.4434,268.9574,20728.0
2019-11-13 14:30:00,277.54,277.71,277.4,277.44,10761.0,269.1416,269.3065,269.0059,269.0447,10761.0
2019-11-13 14:35:00,277.47,277.63,277.35,277.53,14178.0,269.0738,269.2289,268.9574,269.1319,14178.0
2019-11-13 14:40:00,277.52,277.77,277.43,277.58,15651.0,269.1222,269.3647,269.035,269.1804,15651.0
2019-11-13 14:45:00,277.64,277.67,277.42,277.54,12053.0,269.2386,269.2677,269.0253,269.1416,12053.0
2019-11-13 14:50:00,277.54,277.95,277.52,277.82,10388.0,269.1416,269.5392,269.1222,269.4132,10388.0
2019-11-13 14:55:00,277.81,278.26,277.81,278.2,25419.0,269.4035,269.8399,269.4035,269.7817,25419.0
2019-11-13 15:00:00,278.23,278.42,278.11,278.41,16604.0,269.8108,269.995,269.6944,269.9853,16604.0
2019-11-13 15:05:00,278.41,278.62,278.38,278.41,19430.0,269.9853,270.189,269.9562,269.9853,19430.0
2019-11-13 15:10:00,278.41,278.62,278.32,278.46,15299.0,269.9853,270.189,269.898,270.0338,15299.0
2019-11-13 15:15:00,278.47,278.49,278.2,278.25,12871.0,270.0435,270.0629,269.7817,269.8302,12871.0
2019-11-13 15:20:00,278.32,278.55,278.17,278.19,20936.0,269.898,270.1211,269.7526,269.772,20936.0
2019-11-13 15:25:00,278.17,278.25,278.08,278.22,16286.0,269.7526,269.8302,269.6653,269.8011,16286.0
2019-11-13 15:30:00,278.19,278.38,277.96,278.16,16617.0,269.772,269.9562,269.5489,269.7429,16617.0
2019-11-13 15:35:00,278.13,278.27,278.0,278.0,16027.0,269.7138,269.8496,269.5877,269.5877,16027.0
2019-11-13 15:40:00,278.03,278.37,277.92,278.35,18806.0,269.6168,269.9465,269.5101,269.9271,18806.0
2019-11-13 15:45:00,278.35,278.36,278.13,278.25,22680.0,269.9271,269.9368,269.7138,269.8302,22680.0
2019-11-13 15:50:00,278.23,278.25,277.75,277.9,42151.0,269.8108,269.8302,269.3453,269.4908,42151.0
2019-11-13 15:55:00,277.9,278.17,277.9,278.05,94356.0,269.4908,269.7526,269.4908,269.6362,94356.0
2019-11-14 09:30:00,277.45,278.41,276.81,277.32,69717.0,269.0544,269.9853,268.4337,268.9283,69717.0
2019-11-14 09:35:00,277.32,278.05,277.32,277.68,19007.0,268.9283,269.6362,268.9283,269.2774,19007.0
2019-11-14 09:40:00,277.56,277.79,277.15,277.23,28921.0,269.161,269.3841,268.7634,268.841,28921.0
2019-11-14 09:45:00,277.24,277.34,276.7,276.94,42173.0,268.8507,268.9477,268.3271,268.5598,42173.0
2019-11-14 09:50:00,276.94,277.21,276.77,277.08,21332.0,268.5598,268.8216,268.3949,268.6956,21332.0
2019-11-14 09:55:00,277.13,278.17,277.04,277.92,29398.0,268.7441,269.7526,268.6568,269.5101,29398.0
2019-11-14 10:00:00,277.88,278.72,277.88,278.67,20630.0,269.4714,270.2859,269.4714,270.2375,20630.0
2019-11-14 10:05:00,278.65,278.83,278.46,278.73,25523.0,270.2181,270.3926,270.0338,270.2956,25523.0
2019-11-14 10:10:00,278.73,278.76,278.11,278.25,12905.0,270.2956,270.3247,269.6944,269.8302,12905.0
2019-11-14 10:15:00,278.22,278.57,278.17,278.38,12445.0,269.8011,270.1405,269.7526,269.9562,12445.0
2019-11-14 10:20:00,278.39,278.61,278.27,278.38,35372.0,269.9659,270.1793,269.8496,269.9562,35372.0
2019-11-14 10:25:00,278.34,278.48,277.88,278.09,10328.0,269.9174,270.0532,269.4714,269.675,10328.0
2019-11-14 10:30:00,278.01,278.09,277.73,277.74,14201.0,269.5974,269.675,269.3259,269.3356,14201.0
2019-11-14 10:35:00,277.79,278.62,277.79,278.56,20015.0,269.3841,270.189,269.3841,270.1308,20015.0
2019-11-14 10:40:00,278.54,278.94,278.52,278.72,18314.0,270.1114,270.4993,270.092,270.2859,18314.0
2019-11-14 10:45:00,278.77,278.78,278.26,278.34,11748.0,270.3344,270.3441,269.8399,269.9174,11748.0
2019-11-14 10:50:00,278.37,278.41,277.76,277.99,20220.0,269.9465,269.9853,269.355,269.578,20220.0
2019-11-14 10:55:00,277.99,278.04,277.71,277.88,12539.0,269.578,269.6265,269.3065,269.4714,12539.0
2019-11-14 11:00:00,277.81,278.43,277.81,278.43,8569.0,269.4035,270.0047,269.4035,270.0047,8569.0
2019-11-14 11:05:00,278.38,278.85,278.37,278.65,12370.0,269.9562,270.412,269.9465,270.2181,12370.0
2019-11-14 11:10:00,278.63,278.66,278.09,278.1,10659.0,270.1987,270.2278,269.675,269.6847,10659.0
2019-11-14 11:15:00,278.1,278.39,278.09,278.26,27894.0,269.6847,269.9659,269.675,269.8399,27894.0
2019-11-14 11:20:00,278.29,278.46,278.09,278.29,16486.0,269.8689,270.0338,269.675,269.8689,16486.0
2019-11-14 11:25:00,278.35,278.63,278.31,278.43,13542.0,269.9271,270.1987,269.8883,270.0047,13542.0
2019-11-14 11:30:00,278.46,278.54,278.2,278.29,13469.0,270.0338,270.1114,269.7817,269.8689,13469.0
2019-11-14 11:35:00,278.27,278.42,278.08,278.14,10436.0,269.8496,269.995,269.6653,269.7235,10436.0
2019-11-14 11:40:00,278.1,278.19,277.68,277.82,17628.0,269.6847,269.772,269.2774,269.4132,17628.0
2019-11-14 11:45:00,277.79,278.1,277.29,277.51,14698.0,269.3841,269.6847,268.8992,269.1126,14698.0
2019-11-14 11:50:00,277.58,277.67,277.38,277.42,13525.0,269.1804,269.2677,268.9865,269.0253,13525.0
2019-11-14 11:55:00,277.46,277.52,277.35,277.41,10188.0,269.0641,269.1222,268.9574,269.0156,10188.0
2019-11-14 12:00:00,277.39,277.65,277.23,277.56,14153.0,268.9962,269.2483,268.841,269.161,14153.0
2019-11-14 12:05:00,277.6,277.67,277.34,277.43,9275.0,269.1998,269.2677,268.9477,269.035,9275.0
2019-11-14 12:10:00,277.4,277.57,277.38,277.48,8608.0,269.0059,269.1707,268.9865,269.0835,8608.0
2019-11-14 12:15:00,277.5,277.76,277.5,277.74,8729.0,269.1029,269.355,269.1029,269.3356,8729.0
2019-11-14 12:20:00,277.75,277.78,277.5,277.6,11406.0,269.3453,269.3744,269.1029,269.1998,11406.0
2019-11-14 12:25:00,277.61,278.11,277.61,278.09,11405.0,269.2095,269.6944,269.2095,269.675,11405.0
2019-11-14 12:30:00,278.08,278.48,278.07,278.39,12163.0,269.6653,270.0532,269.6556,269.9659,12163.0
2019-11-14 12:35:00,278.39,278.39,278.19,278.27,4630.0,269.9659,269.9659,269.772,269.8496,4630.0
2019-11-14 12:40:00,278.38,278.42,278.3,278.37,6435.0,269.9562,269.995,269.8786,269.9465,6435.0
2019-11-14 12:45:00,278.37,278.47,278.33,278.4,10241.0,269.9465,270.0435,269.9077,269.9756,10241.0
2019-11-14 12:50:00,278.42,278.47,278.21,278.26,15435.0,269.995,270.0435,269.7914,269.8399,15435.0
2019-11-14 12:55:00,278.26,278.41,278.14,278.3,5362.0,269.8399,269.9853,269.7235,269.8786,5362.0
2019-11-14 13:00:00,278.31,278.46,278.29,278.45,6792.0,269.8883,270.0338,269.8689,270.0241,6792.0
2019-11-14 13:05:00,278.46,278.51,278.35,278.35,8195.0,270.0338,270.0823,269.9271,269.9271,8195.0
2019-11-14 13:10:00,278.37,278.63,278.37,278.53,9921.0,269.9465,270.1987,269.9465,270.1017,9921.0
2019-11-14 13:15:00,278.49,278.59,278.45,278.54,11834.0,270.0629,270.1599,270.0241,270.1114,11834.0
2019-11-14 13:20:00,278.58,278.59,278.32,278.39,5404.0,270.1502,270.1599,269.898,269.9659,5404.0
2019-11-14 13:25:00,278.34,278.4,278.19,278.27,10417.0,269.9174,269.9756,269.772,269.8496,10417.0
2019-11-14 13:30:00,278.21,278.32,278.13,278.31,11165.0,269.7914,269.898,269.7138,269.8883,11165.0
2019-11-14 13:35:00,278.28,278.28,278.14,278.22,9147.0,269.8593,269.8593,269.7235,269.8011,9147.0
2019-11-14 13:40:00,278.21,278.3,278.05,278.21,10969.0,269.7914,269.8786,269.6362,269.7914,10969.0
2019-11-14 13:45:00,278.19,278.4,278.14,278.34,14217.0,269.772,269.9756,269.7235,269.9174,14217.0
2019-11-14 13:50:00,278.36,278.52,278.32,278.45,11160.0,269.9368,270.092,269.898,270.0241,11160.0
2019-11-14 13:55:00,278.5,278.56,277.57,278.21,20087.0,270.0726,270.1308,269.1707,269.7914,20087.0
2019-11-14 14:00:00,278.16,278.31,277.98,278.15,11896.0,269.7429,269.8883,269.5683,269.7332,11896.0
2019-11-14 14:05:00,278.21,278.34,278.15,278.31,19277.0,269.7914,269.9174,269.7332,269.8883,19277.0
2019-11-14 14:10:00,278.33,278.39,278.28,278.36,9832.0,269.9077,269.9659,269.8593,269.9368,9832.0
2019-11-14 14:15:00,278.35,278.55,278.31,278.5,7081.0,269.9271,270.1211,269.8883,270.0726,7081.0
2019-11-14 14:20:00,278.5,278.64,278.49,278.51,10569.0,270.0726,270.2084,270.0629,270.0823,10569.0
2019-11-14 14:25:00,278.51,278.74,278.46,278.73,7387.0,270.0823,270.3053,270.0338,270.2956,7387.0
2019-11-14 14:30:00,278.75,278.88,278.74,278.82,10404.0,270.315,270.4411,270.3053,270.3829,10404.0
2019-11-14 14:35:00,278.84,278.94,278.75,278.93,7468.0,270.4023,270.4993,270.315,270.4896,7468.0
2019-11-14 14:40:00,278.93,278.97,278.87,278.97,9113.0,270.4896,270.5284,270.4314,270.5284,9113.0
2019-11-14 14:45:00,278.98,279.01,278.89,278.91,11327.0,270.5381,270.5672,270.4508,270.4702,11327.0
2019-11-14 14:50:00,278.91,279.02,278.84,278.97,9600.0,270.4702,270.5769,270.4023,270.5284,9600.0
2019-11-14 14:55:00,278.99,279.02,278.87,278.94,9750.0,270.5478,270.5769,270.4314,270.4993,9750.0
2019-11-14 15:00:00,278.97,279.01,278.86,278.88,10667.0,270.5284,270.5672,270.4217,270.4411,10667.0
2019-11-14 15:05:00,278.88,278.99,278.86,278.89,7562.0,270.4411,270.5478,270.4217,270.4508,7562.0
2019-11-14 15:10:00,278.89,278.9,278.58,278.66,11040.0,270.4508,270.4605,270.1502,270.2278,11040.0
2019-11-14 15:15:00,278.69,278.9,278.67,278.88,7913.0,270.2568,270.4605,270.2375,270.4411,7913.0
2019-11-14 15:20:00,278.9,279.17,278.89,279.09,16145.0,270.4605,270.7223,270.4508,270.6447,16145.0
2019-11-14 15:25:00,279.11,279.27,279.09,279.25,16677.0,270.6641,270.8193,270.6447,270.7999,16677.0
2019-11-14 15:30:00,279.25,279.5,279.21,279.41,16344.0,270.7999,271.0423,270.7611,270.9551,16344.0
2019-11-14 15:35:00,279.42,279.46,279.24,279.4,17819.0,270.9648,271.0035,270.7902,270.9454,17819.0
2019-11-14 15:40:00,279.38,279.38,278.96,279.23,38747.0,270.926,270.926,270.5187,270.7805,38747.0
2019-11-14 15:45:00,279.2,279.25,279.06,279.19,19269.0,270.7514,270.7999,270.6156,270.7417,19269.0
2019-11-14 15:50:00,279.13,279.31,278.84,278.84,44103.0,270.6835,270.8581,270.4023,270.4023,44103.0
2019-11-14 15:55:00,278.84,279.62,278.82,279.62,149763.0,270.4023,271.1587,270.3829,271.1587,149763.0
2019-11-15 09:30:00,280.64,280.9,279.16,279.16,170348.0,272.1478,272.4,270.7126,270.7126,170348.0
2019-11-15 09:35:00,279.24,279.44,278.63,279.02,46178.0,270.7902,270.9842,270.1987,270.5769,46178.0
2019-11-15 09:40:00,279.02,279.19,278.13,278.87,46058.0,270.5769,270.7417,269.7138,270.4314,46058.0
2019-11-15 09:45:00,278.94,279.51,278.78,279.51,28965.0,270.4993,271.052,270.3441,271.052,28965.0
2019-11-15 09:50:00,279.34,279.53,278.79,279.27,16107.0,270.8872,271.0714,270.3538,270.8193,16107.0
2019-11-15 09:55:00,279.2,279.63,279.13,279.5,19824.0,270.7514,271.1684,270.6835,271.0423,19824.0
2019-11-15 10:00:00,279.48,280.08,279.47,279.95,19088.0,271.0229,271.6048,271.0132,271.4787,19088.0
2019-11-15 10:05:00,279.93,280.27,279.81,280.22,12141.0,271.4593,271.789,271.343,271.7405,12141.0
2019-11-15 10:10:00,280.26,280.36,279.88,279.88,20318.0,271.7793,271.8763,271.4108,271.4108,20318.0
2019-11-15 10:15:00,279.96,280.41,279.94,280.35,11862.0,271.4884,271.9248,271.469,271.8666,11862.0
2019-11-15 10:20:00,280.28,280.49,280.18,280.33,12767.0,271.7987,272.0024,271.7018,271.8472,12767.0
2019-11-15 10:25:00,280.26,280.5,280.15,280.44,22413.0,271.7793,272.0121,271.6727,271.9539,22413.0
2019-11-15 10:30:00,280.32,280.35,279.55,279.58,14098.0,271.8375,271.8666,271.0908,271.1199,14098.0
2019-11-15 10:35:00,279.61,279.92,279.56,279.83,12228.0,271.149,271.4496,271.1005,271.3623,12228.0
2019-11-15 10:40:00,279.86,279.95,279.7,279.88,10563.0,271.3914,271.4787,271.2363,271.4108,10563.0
2019-11-15 10:45:00,279.89,279.9,279.72,279.86,9897.0,271.4205,271.4302,271.2557,271.3914,9897.0
2019-11-15 10:50:00,279.89,279.97,279.56,279.65,15342.0,271.4205,271.4981,271.1005,271.1878,15342.0
2019-11-15 10:55:00,279.65,279.92,279.44,279.92,24581.0,271.1878,271.4496,270.9842,271.4496,24581.0
2019-11-15 11:00:00,279.94,280.47,279.9,280.27,20729.0,271.469,271.983,271.4302,271.789,20729.0
2019-11-15 11:05:00,280.29,280.5,280.25,280.25,11135.0,271.8084,272.0121,271.7696,271.7696,11135.0
2019-11-15 11:10:00,280.28,280.51,280.28,280.5,18145.0,271.7987,272.0218,271.7987,272.0121,18145.0
2019-11-15 11:15:00,280.5,280.52,280.33,280.33,13140.0,272.0121,272.0315,271.8472,271.8472,13140.0
2019-11-15 11:20:00,280.38,280.38,280.0,280.0,8378.0,271.8957,271.8957,271.5272,271.5272,8378.0
2019-11-15 11:25:00,279.97,280.46,279.95,280.38,11321.0,271.4981,271.9733,271.4787,271.8957,11321.0
2019-11-15 11:30:00,280.33,280.44,280.16,280.18,5911.0,271.8472,271.9539,271.6824,271.7018,5911.0
2019-11-15 11:35:00,280.1,280.33,280.09,280.29,7880.0,271.6242,271.8472,271.6145,271.8084,7880.0
2019-11-15 11:40:00,280.32,280.37,280.2,280.23,6294.0,271.8375,271.886,271.7212,271.7502,6294.0
2019-11-15 11:45:00,280.18,280.25,280.12,280.19,8469.0,271.7018,271.7696,271.6436,271.7115,8469.0
2019-11-15 11:50:00,280.2,280.3,280.16,280.24,10253.0,271.7212,271.8181,271.6824,271.7599,10253.0
2019-11-15 11:55:00,280.19,280.24,280.08,280.15,11545.0,271.7115,271.7599,271.6048,271.6727,11545.0
2019-11-15 12:00:00,280.15,280.23,280.11,280.23,8815.0,271.6727,271.7502,271.6339,271.7502,8815.0
2019-11-15 12:05:00,280.22,280.32,280.21,280.24,6188.0,271.7405,271.8375,271.7309,271.7599,6188.0
2019-11-15 12:10:00,280.27,280.34,280.17,280.23,10489.0,271.789,271.8569,271.6921,271.7502,10489.0
2019-11-15 12:15:00,280.22,280.28,280.02,280.02,6726.0,271.7405,271.7987,271.5466,271.5466,6726.0
2019-11-15 12:20:00,280.01,280.1,279.96,280.0,15232.0,271.5369,271.6242,271.4884,271.5272,15232.0
2019-11-15 12:25:00,279.97,280.16,279.97,280.16,12702.0,271.4981,271.6824,271.4981,271.6824,12702.0
2019-11-15 12:30:00,280.17,280.38,280.16,280.28,9390.0,271.6921,271.8957,271.6824,271.7987,9390.0
2019-11-15 12:35:00,280.32,280.35,280.15,280.2,6658.0,271.8375,271.8666,271.6727,271.7212,6658.0
2019-11-15 12:40:00,280.18,280.43,280.18,280.4,18514.0,271.7018,271.9442,271.7018,271.9151,18514.0
2019-11-15 12:45:00,280.38,280.41,280.28,280.28,4148.0,271.8957,271.9248,271.7987,271.7987,4148.0
2019-11-15 12:50:00,280.27,280.27,279.99,280.17,6774.0,271.789,271.789,271.5175,271.6921,6774.0
2019-11-15 12:55:00,280.16,280.28,280.14,280.23,3068.0,271.6824,271.7987,271.663,271.7502,3068.0
2019-11-15 13:00:00,280.28,280.37,280.2,280.32,7058.0,271.7987,271.886,271.7212,271.8375,7058.0
2019-11-15 13:05:00,280.3,280.33,280.23,280.29,5616.0,271.8181,271.8472,271.7502,271.8084,5616.0
2019-11-15 13:10:00,280.28,280.35,280.22,280.28,5344.0,271.7987,271.8666,271.7405,271.7987,5344.0
2019-11-15 13:15:00,280.31,280.38,280.28,280.34,9901.0,271.8278,271.8957,271.7987,271.8569,9901.0
2019-11-15 13:20:00,280.33,280.36,280.05,280.06,8480.0,271.8472,271.8763,271.5757,271.5854,8480.0
2019-11-15 13:25:00,280.07,280.27,280.05,280.15,5057.0,271.5951,271.789,271.5757,271.6727,5057.0
2019-11-15 13:30:00,280.15,280.27,280.15,280.17,4029.0,271.6727,271.789,271.6727,271.6921,4029.0
2019-11-15 13:35:00,280.18,280.34,280.16,280.29,3510.0,271.7018,271.8569,271.6824,271.8084,3510.0
2019-11-15 13:40:00,280.24,280.35,280.2,280.25,5663.0,271.7599,271.8666,271.7212,271.7696,5663.0
2019-11-15 13:45:00,280.25,280.28,280.21,280.28,6838.0,271.7696,271.7987,271.7309,271.7987,6838.0
2019-11-15 13:50:00,280.26,280.31,280.21,280.31,4000.0,271.7793,271.8278,271.7309,271.8278,4000.0
2019-11-15 13:55:00,280.34,280.34,280.08,280.12,8989.0,271.8569,271.8569,271.6048,271.6436,8989.0
2019-11-15 14:00:00,280.08,280.33,280.06,280.33,6301.0,271.6048,271.8472,271.5854,271.8472,6301.0
2019-11-15 14:05:00,280.33,280.48,280.33,280.41,10681.0,271.8472,271.9927,271.8472,271.9248,10681.0
2019-11-15 14:10:00,280.41,280.6,280.41,280.6,9377.0,271.9248,272.109,271.9248,272.109,9377.0
2019-11-15 14:15:00,280.58,280.64,280.35,280.36,7728.0,272.0897,272.1478,271.8666,271.8763,7728.0
2019-11-15 14:20:00,280.35,280.47,280.34,280.42,4715.0,271.8666,271.983,271.8569,271.9345,4715.0
2019-11-15 14:25:00,280.42,280.46,280.26,280.33,6346.0,271.9345,271.9733,271.7793,271.8472,6346.0
2019-11-15 14:30:00,280.29,280.34,280.21,280.25,5300.0,271.8084,271.8569,271.7309,271.7696,5300.0
2019-11-15 14:35:00,280.28,280.31,280.21,280.3,7128.0,271.7987,271.8278,271.7309,271.8181,7128.0
2019-11-15 14:40:00,280.29,280.42,280.28,280.42,6731.0,271.8084,271.9345,271.7987,271.9345,6731.0
2019-11-15 14:45:00,280.42,280.44,280.32,280.36,6829.0,271.9345,271.9539,271.8375,271.8763,6829.0
2019-11-15 14:50:00,280.37,280.44,280.25,280.3,6219.0,271.886,271.9539,271.7696,271.8181,6219.0
2019-11-15 14:55:00,280.28,280.5,280.28,280.5,7944.0,271.7987,272.0121,271.7987,272.0121,7944.0
2019-11-15 15:00:00,280.52,280.55,280.33,280.47,22864.0,272.0315,272.0606,271.8472,271.983,22864.0
2019-11-15 15:05:00,280.47,280.55,280.44,280.48,11557.0,271.983,272.0606,271.9539,271.9927,11557.0
2019-11-15 15:10:00,280.49,280.55,280.44,280.44,8100.0,272.0024,272.0606,271.9539,271.9539,8100.0
2019-11-15 15:15:00,280.47,280.48,280.13,280.25,14934.0,271.983,271.9927,271.6533,271.7696,14934.0
2019-11-15 15:20:00,280.21,280.26,279.79,279.89,18194.0,271.7309,271.7793,271.3236,271.4205,18194.0
2019-11-15 15:25:00,279.88,280.06,279.76,279.85,12517.0,271.4108,271.5854,271.2945,271.3817,12517.0
2019-11-15 15:30:00,279.84,279.93,279.75,279.93,10613.0,271.372,271.4593,271.2848,271.4593,10613.0
2019-11-15 15:35:00,279.93,280.17,279.9,280.12,14929.0,271.4593,271.6921,271.4302,271.6436,14929.0
2019-11-15 15:40:00,280.06,280.07,279.73,279.98,21111.0,271.5854,271.5951,271.2654,271.5078,21111.0
2019-11-15 15:45:00,279.98,280.14,279.88,280.08,21334.0,271.5078,271.663,271.4108,271.6048,21334.0
2019-11-15 15:50:00,280.02,280.31,280.02,280.19,45756.0,271.5466,271.8278,271.5466,271.7115,45756.0
2019-11-15 15:55:00,280.24,280.72,280.17,280.72,132867.0,271.7599,272.2254,271.6921,272.2254,132867.0
2019-11-18 09:30:00,280.0,280.69,278.4,279.48,109941.0,271.5272,272.1963,269.9756,271.0229,109941.0
2019-11-18 09:35:00,279.46,279.96,279.25,279.37,33011.0,271.0035,271.4884,270.7999,270.9163,33011.0
2019-11-18 09:40:00,279.36,279.7,278.66,278.86,37721.0,270.9066,271.2363,270.2278,270.4217,37721.0
2019-11-18 09:45:00,278.8,280.35,278.71,280.35,50574.0,270.3635,271.8666,270.2762,271.8666,50574.0
2019-11-18 09:50:00,280.29,280.64,280.09,280.47,19949.0,271.8084,272.1478,271.6145,271.983,19949.0
2019-11-18 09:55:00,280.41,280.65,280.0,280.07,29768.0,271.9248,272.1575,271.5272,271.5951,29768.0
2019-11-18 10:00:00,280.06,280.33,279.36,279.38,23095.0,271.5854,271.8472,270.9066,270.926,23095.0
2019-11-18 10:05:00,279.32,279.7,279.25,279.51,24310.0,270.8678,271.2363,270.7999,271.052,24310.0
2019-11-18 10:10:00,279.5,279.91,279.5,279.8,16622.0,271.0423,271.4399,271.0423,271.3333,16622.0
2019-11-18 10:15:00,279.74,280.16,279.62,280.08,19528.0,271.2751,271.6824,271.1587,271.6048,19528.0
2019-11-18 10:20:00,280.0,280.23,279.83,279.96,11065.0,271.5272,271.7502,271.3623,271.4884,11065.0
2019-11-18 10:25:00,279.95,280.03,279.71,279.9,12883.0,271.4787,271.5563,271.246,271.4302,12883.0
2019-11-18 10:30:00,280.07,280.17,279.85,280.0,11052.0,271.5951,271.6921,271.3817,271.5272,11052.0
2019-11-18 10:35:00,279.98,280.08,279.8,279.9,13432.0,271.5078,271.6048,271.3333,271.4302,13432.0
2019-11-18 10:40:00,279.93,280.13,279.89,280.03,10457.0,271.4593,271.6533,271.4205,271.5563,10457.0
2019-11-18 10:45:00,280.02,280.34,280.0,280.31,27903.0,271.5466,271.8569,271.5272,271.8278,27903.0
2019-11-18 10:50:00,280.32,280.32,280.0,280.13,15440.0,271.8375,271.8375,271.5272,271.6533,15440.0
2019-11-18 10:55:00,280.11,280.15,279.99,280.01,20444.0,271.6339,271.6727,271.5175,271.5369,20444.0
2019-11-18 11:00:00,280.02,280.08,279.91,279.95,33308.0,271.5466,271.6048,271.4399,271.4787,33308.0
2019-11-18 11:05:00,279.94,280.13,279.93,280.1,10966.0,271.469,271.6533,271.4593,271.6242,10966.0
2019-11-18 11:10:00,280.13,280.6,280.12,280.18,19598.0,271.6533,272.109,271.6436,271.7018,19598.0
2019-11-18 11:15:00,280.18,280.65,280.18,280.65,13473.0,271.7018,272.1575,271.7018,272.1575,13473.0
2019-11-18 11:20:00,280.68,280.94,280.58,280.91,22163.0,272.1866,272.4388,272.0897,272.4097,22163.0
2019-11-18 11:25:00,280.88,281.09,280.73,280.79,24231.0,272.3806,272.5842,272.2351,272.2933,24231.0
2019-11-18 11:30:00,280.81,281.32,280.81,281.32,18034.0,272.3127,272.8073,272.3127,272.8073,18034.0
2019-11-18 11:35:00,281.28,281.46,281.22,281.46,10715.0,272.7685,272.943,272.7103,272.943,10715.0
2019-11-18 11:40:00,281.44,281.64,281.42,281.46,34085.0,272.9236,273.1176,272.9042,272.943,34085.0
2019-11-18 11:45:00,281.47,281.64,281.29,281.43,14981.0,272.9527,273.1176,272.7782,272.9139,14981.0
2019-11-18 11:50:00,281.4,281.5,281.28,281.37,9703.0,272.8848,272.9818,272.7685,272.8557,9703.0
2019-11-18 11:55:00,281.38,281.52,281.28,281.47,6746.0,272.8654,273.0012,272.7685,272.9527,6746.0
2019-11-18 12:00:00,281.46,281.46,281.3,281.38,9552.0,272.943,272.943,272.7879,272.8654,9552.0
2019-11-18 12:05:00,281.39,281.47,281.33,281.39,5400.0,272.8751,272.9527,272.817,272.8751,5400.0
2019-11-18 12:10:00,281.38,281.53,281.37,281.4,11347.0,272.8654,273.0109,272.8557,272.8848,11347.0
2019-11-18 12:15:00,281.42,281.45,281.32,281.36,13630.0,272.9042,272.9333,272.8073,272.8461,13630.0
2019-11-18 12:20:00,281.36,281.4,281.31,281.34,13012.0,272.8461,272.8848,272.7976,272.8267,13012.0
2019-11-18 12:25:00,281.36,281.36,281.0,281.0,29725.0,272.8461,272.8461,272.4969,272.4969,29725.0
2019-11-18 12:30:00,280.98,280.99,280.81,280.97,20272.0,272.4775,272.4872,272.3127,272.4679,20272.0
2019-11-18 12:35:00,280.91,280.91,280.7,280.76,9149.0,272.4097,272.4097,272.206,272.2642,9149.0
2019-11-18 12:40:00,280.76,280.85,280.68,280.78,10549.0,272.2642,272.3515,272.1866,272.2836,10549.0
2019-11-18 12:45:00,280.79,280.79,280.53,280.6,19424.0,272.2933,272.2933,272.0412,272.109,19424.0
2019-11-18 12:50:00,280.59,280.72,280.47,280.72,7328.0,272.0994,272.2254,271.983,272.2254,7328.0
2019-11-18 12:55:00,280.8,280.85,280.7,280.84,10401.0,272.303,272.3515,272.206,272.3418,10401.0
2019-11-18 13:00:00,280.85,280.94,280.81,280.92,8597.0,272.3515,272.4388,272.3127,272.4194,8597.0
2019-11-18 13:05:00,280.93,280.95,280.83,280.94,7391.0,272.4291,272.4485,272.3321,272.4388,7391.0
2019-11-18 13:10:00,280.94,281.11,280.92,281.0,23466.0,272.4388,272.6036,272.4194,272.4969,23466.0
2019-11-18 13:15:00,281.01,281.22,280.99,281.22,31057.0,272.5066,272.7103,272.4872,272.7103,31057.0
2019-11-18 13:20:00,281.22,281.31,281.17,281.27,13526.0,272.7103,272.7976,272.6618,272.7588,13526.0
2019-11-18 13:25:00,281.27,281.39,281.26,281.39,16080.0,272.7588,272.8751,272.7491,272.8751,16080.0
2019-11-18 13:30:00,281.39,281.53,281.28,281.5,46753.0,272.8751,273.0109,272.7685,272.9818,46753.0
2019-11-18 13:35:00,281.51,281.53,281.36,281.44,20783.0,272.9915,273.0109,272.8461,272.9236,20783.0
2019-11-18 13:40:00,281.46,281.55,281.42,281.46,13107.0,272.943,273.0303,272.9042,272.943,13107.0
2019-11-18 13:45:00,281.45,281.55,281.42,281.54,34442.0,272.9333,273.0303,272.9042,273.0206,34442.0
2019-11-18 13:50:00,281.53,281.71,281.53,281.69,16111.0,273.0109,273.1855,273.0109,273.1661,16111.0
2019-11-18 13:55:00,281.7,281.77,281.66,281.68,11231.0,273.1758,273.2436,273.137,273.1564,11231.0
2019-11-18 14:00:00,281.68,281.76,281.56,281.68,27714.0,273.1564,273.2339,273.04,273.1564,27714.0
2019-11-18 14:05:00,281.66,281.76,281.64,281.76,8360.0,273.137,273.2339,273.1176,273.2339,8360.0
2019-11-18 14:10:00,281.77,281.78,281.6,281.63,7735.0,273.2436,273.2533,273.0788,273.1079,7735.0
2019-11-18 14:15:00,281.66,281.69,281.63,281.65,9306.0,273.137,273.1661,273.1079,273.1273,9306.0
2019-11-18 14:20:00,281.66,281.76,281.6,281.75,12461.0,273.137,273.2339,273.0788,273.2242,12461.0
2019-11-18 14:25:00,281.73,281.76,281.55,281.56,10876.0,273.2049,273.2339,273.0303,273.04,10876.0
2019-11-18 14:30:00,281.56,281.62,281.44,281.46,12758.0,273.04,273.0982,272.9236,272.943,12758.0
2019-11-18 14:35:00,281.45,281.48,281.29,281.36,10995.0,272.9333,272.9624,272.7782,272.8461,10995.0
2019-11-18 14:40:00,281.38,281.58,281.37,281.49,11294.0,272.8654,273.0594,272.8557,272.9721,11294.0
2019-11-18 14:45:00,281.45,281.55,281.39,281.39,9551.0,272.9333,273.0303,272.8751,272.8751,9551.0
2019-11-18 14:50:00,281.41,281.46,281.3,281.37,13568.0,272.8945,272.943,272.7879,272.8557,13568.0
2019-11-18 14:55:00,281.37,281.53,281.3,281.33,17014.0,272.8557,273.0109,272.7879,272.817,17014.0
2019-11-18 15:00:00,281.36,281.42,281.22,281.35,14827.0,272.8461,272.9042,272.7103,272.8364,14827.0
2019-11-18 15:05:00,281.26,281.3,281.01,281.02,13263.0,272.7491,272.7879,272.5066,272.5163,13263.0
2019-11-18 15:10:00,280.99,281.0,280.77,280.78,15139.0,272.4872,272.4969,272.2739,272.2836,15139.0
2019-11-18 15:15:00,280.79,280.8,280.34,280.44,19597.0,272.2933,272.303,271.8569,271.9539,19597.0
2019-11-18 15:20:00,280.42,280.44,280.32,280.39,18239.0,271.9345,271.9539,271.8375,271.9054,18239.0
2019-11-18 15:25:00,280.37,280.52,280.32,280.38,22498.0,271.886,272.0315,271.8375,271.8957,22498.0
2019-11-18 15:30:00,280.39,280.39,280.17,280.34,20225.0,271.9054,271.9054,271.6921,271.8569,20225.0
2019-11-18 15:35:00,280.32,280.32,279.96,280.07,30715.0,271.8375,271.8375,271.4884,271.5951,30715.0
2019-11-18 15:40:00,280.08,280.27,280.06,280.27,20742.0,271.6048,271.789,271.5854,271.789,20742.0
2019-11-18 15:45:00,280.25,280.3,280.2,280.21,25005.0,271.7696,271.8181,271.7212,271.7309,25005.0
2019-11-18 15:50:00,280.23,280.66,280.18,280.62,41863.0,271.7502,272.1672,271.7018,272.1284,41863.0
2019-11-18 15:55:00,280.6,280.91,280.34,280.89,127473.0,272.109,272.4097,271.8569,272.3903,127473.0
2019-11-19 09:30:00,281.52,281.95,280.94,281.36,63066.0,273.0012,273.4182,272.4388,272.8461,63066.0
2019-11-19 09:35:00,281.29,282.72,281.29,282.48,44008.0,272.7782,274.1649,272.7782,273.9322,44008.0
2019-11-19 09:40:00,282.48,282.6,281.59,281.6,29125.0,273.9322,274.0485,273.0691,273.0788,29125.0
2019-11-19 09:45:00,281.67,282.5,281.6,282.45,15507.0,273.1467,273.9516,273.0788,273.9031,15507.0
2019-11-19 09:50:00,282.47,282.58,282.1,282.17,29492.0,273.9225,274.0291,273.5637,273.6315,29492.0
2019-11-19 09:55:00,282.12,282.95,282.12,282.77,41008.0,273.5831,274.3879,273.5831,274.2134,41008.0
2019-11-19 10:00:00,282.77,283.22,282.56,282.73,59595.0,274.2134,274.6498,274.0097,274.1746,59595.0
2019-11-19 10:05:00,282.7,282.97,282.52,282.73,18801.0,274.1455,274.4073,273.9709,274.1746,18801.0
2019-11-19 10:10:00,282.79,283.15,282.7,283.1,21110.0,274.2328,274.5819,274.1455,274.5334,21110.0
2019-11-19 10:15:00,283.11,283.87,283.01,283.81,36080.0,274.5431,275.2801,274.4461,275.2219,36080.0
2019-11-19 10:20:00,283.86,284.49,283.83,284.36,39186.0,275.2704,275.8813,275.2413,275.7553,39186.0
2019-11-19 10:25:00,284.35,284.78,284.28,284.74,47365.0,275.7456,276.1626,275.6777,276.1238,47365.0
2019-11-19 10:30:00,284.74,284.85,283.92,284.08,32091.0,276.1238,276.2304,275.3286,275.4837,32091.0
2019-11-19 10:35:00,284.07,284.35,283.92,284.24,35163.0,275.474,275.7456,275.3286,275.6389,35163.0
2019-11-19 10:40:00,284.28,284.78,284.22,284.41,41951.0,275.6777,276.1626,275.6195,275.8038,41951.0
2019-11-19 10:45:00,284.38,284.64,284.11,284.24,37762.0,275.7747,276.0268,275.5128,275.6389,37762.0
2019-11-19 10:50:00,284.33,284.41,284.11,284.16,28346.0,275.7262,275.8038,275.5128,275.5613,28346.0
2019-11-19 10:55:00,284.16,284.16,283.81,284.14,25514.0,275.5613,275.5613,275.2219,275.5419,25514.0
2019-11-19 11:00:00,284.14,284.53,284.04,284.25,28848.0,275.5419,275.9201,275.445,275.6486,28848.0
2019-11-19 11:05:00,284.25,284.3,283.9,284.06,12021.0,275.6486,275.6971,275.3092,275.4643,12021.0
2019-11-19 11:10:00,283.98,284.13,283.53,284.13,16480.0,275.3868,275.5322,274.9504,275.5322,16480.0
2019-11-19 11:15:00,284.1,284.7,284.1,284.7,32971.0,275.5031,276.085,275.5031,276.085,32971.0
2019-11-19 11:20:00,284.61,284.73,284.57,284.65,22513.0,275.9977,276.1141,275.9589,276.0365,22513.0
2019-11-19 11:25:00,284.62,284.85,284.53,284.83,23271.0,276.0074,276.2304,275.9201,276.211,23271.0
2019-11-19 11:30:00,284.85,284.95,284.78,284.89,16611.0,276.2304,276.3274,276.1626,276.2692,16611.0
2019-11-19 11:35:00,284.87,285.41,284.77,285.09,66884.0,276.2498,276.7735,276.1529,276.4632,66884.0
2019-11-19 11:40:00,285.17,285.18,284.86,284.87,9404.0,276.5408,276.5505,276.2401,276.2498,9404.0
2019-11-19 11:45:00,284.89,284.89,284.44,284.59,22661.0,276.2692,276.2692,275.8329,275.9783,22661.0
2019-11-19 11:50:00,284.62,285.08,284.62,284.97,13260.0,276.0074,276.4535,276.0074,276.3468,13260.0
2019-11-19 11:55:00,285.02,285.13,284.71,285.11,19005.0,276.3953,276.502,276.0947,276.4826,19005.0
2019-11-19 12:00:00,285.04,285.13,284.6,284.77,20364.0,276.4147,276.502,275.988,276.1529,20364.0
2019-11-19 12:05:00,284.76,284.76,284.14,284.22,12872.0,276.1432,276.1432,275.5419,275.6195,12872.0
2019-11-19 12:10:00,284.3,284.36,284.02,284.35,8014.0,275.6971,275.7553,275.4256,275.7456,8014.0
2019-11-19 12:15:00,284.31,284.58,284.24,284.45,7948.0,275.7068,275.9686,275.6389,275.8425,7948.0
2019-11-19 12:20:00,284.45,284.86,284.38,284.67,12041.0,275.8425,276.2401,275.7747,276.0559,12041.0
2019-11-19 12:25:00,284.63,284.65,284.32,284.39,8083.0,276.0171,276.0365,275.7165,275.7844,8083.0
2019-11-19 12:30:00,284.34,284.39,284.07,284.1,7518.0,275.7359,275.7844,275.474,275.5031,7518.0
2019-11-19 12:35:00,284.09,284.1,283.92,284.06,5495.0,275.4934,275.5031,275.3286,275.4643,5495.0
2019-11-19 12:40:00,284.02,284.05,283.8,283.83,6577.0,275.4256,275.4547,275.2122,275.2413,6577.0
2019-11-19 12:45:00,283.88,284.27,283.87,284.18,13840.0,275.2898,275.668,275.2801,275.5807,13840.0
2019-11-19 12:50:00,284.18,284.18,284.05,284.06,8636.0,275.5807,275.5807,275.4547,275.4643,8636.0
2019-11-19 12:55:00,284.08,284.38,284.08,284.28,7557.0,275.4837,275.7747,275.4837,275.6777,7557.0
2019-11-19 13:00:00,284.3,284.34,283.7,284.1,19579.0,275.6971,275.7359,275.1152,275.5031,19579.0
2019-11-19 13:05:00,284.1,284.23,284.08,284.23,9399.0,275.5031,275.6292,275.4837,275.6292,9399.0
2019-11-19 13:10:00,284.3,284.59,284.3,284.47,13697.0,275.6971,275.9783,275.6971,275.8619,13697.0
2019-11-19 13:15:00,284.44,284.56,284.32,284.54,13119.0,275.8329,275.9492,275.7165,275.9298,13119.0
2019-11-19 13:20:00,284.5,284.57,284.4,284.5,9202.0,275.891,275.9589,275.7941,275.891,9202.0
2019-11-19 13:25:00,284.52,284.63,284.46,284.5,9721.0,275.9104,276.0171,275.8522,275.891,9721.0
2019-11-19 13:30:00,284.49,284.58,284.32,284.53,9772.0,275.8813,275.9686,275.7165,275.9201,9772.0
2019-11-19 13:35:00,284.55,285.21,284.49,285.12,28787.0,275.9395,276.5796,275.8813,276.4923,28787.0
2019-11-19 13:40:00,285.13,285.18,285.03,285.07,15016.0,276.502,276.5505,276.405,276.4438,15016.0
2019-11-19 13:45:00,285.08,285.16,285.07,285.12,10768.0,276.4535,276.5311,276.4438,276.4923,10768.0
2019-11-19 13:50:00,285.13,285.24,285.02,285.2,11084.0,276.502,276.6086,276.3953,276.5699,11084.0
2019-11-19 13:55:00,285.24,285.35,285.18,285.22,17465.0,276.6086,276.7153,276.5505,276.5892,17465.0
2019-11-19 14:00:00,285.24,285.48,285.23,285.43,21222.0,276.6086,276.8414,276.5989,276.7929,21222.0
2019-11-19 14:05:00,285.43,285.78,285.38,285.67,22558.0,276.7929,277.1323,276.7444,277.0256,22558.0
2019-11-19 14:10:00,285.69,286.18,285.61,286.06,31795.0,277.045,277.5202,276.9674,277.4038,31795.0
2019-11-19 14:15:00,286.04,286.34,285.94,286.34,22946.0,277.3844,277.6754,277.2875,277.6754,22946.0
2019-11-19 14:20:00,286.34,286.58,286.15,286.29,31609.0,277.6754,277.9081,277.4911,277.6269,31609.0
2019-11-19 14:25:00,286.37,286.45,286.16,286.24,12292.0,277.7044,277.782,277.5008,277.5784,12292.0
2019-11-19 14:30:00,286.19,286.19,285.89,285.95,17984.0,277.5299,277.5299,277.239,277.2972,17984.0
2019-11-19 14:35:00,285.98,285.98,285.56,285.63,24512.0,277.3262,277.3262,276.919,276.9868,24512.0
2019-11-19 14:40:00,285.65,285.8,285.61,285.77,7518.0,277.0062,277.1517,276.9674,277.1226,7518.0
2019-11-19 14:45:00,285.88,285.93,285.56,285.65,10048.0,277.2293,277.2778,276.919,277.0062,10048.0
2019-11-19 14:50:00,285.61,285.61,285.24,285.38,12306.0,276.9674,276.9674,276.6086,276.7444,12306.0
2019-11-19 14:55:00,285.36,285.62,285.25,285.34,16400.0,276.725,276.9771,276.6183,276.7056,16400.0
2019-11-19 15:00:00,285.38,285.47,285.22,285.26,13142.0,276.7444,276.8317,276.5892,276.628,13142.0
2019-11-19 15:05:00,285.26,285.54,285.26,285.38,16028.0,276.628,276.8996,276.628,276.7444,16028.0
2019-11-19 15:10:00,285.41,285.72,285.38,285.65,13600.0,276.7735,277.0741,276.7444,277.0062,13600.0
2019-11-19 15:15:00,285.65,285.86,285.51,285.84,17981.0,277.0062,277.2099,276.8705,277.1905,17981.0
2019-11-19 15:20:00,285.83,285.95,285.77,285.83,26806.0,277.1808,277.2972,277.1226,277.1808,26806.0
2019-11-19 15:25:00,285.79,285.81,285.67,285.7,17934.0,277.142,277.1614,277.0256,277.0547,17934.0
2019-11-19 15:30:00,285.72,286.09,285.72,285.84,27961.0,277.0741,277.4329,277.0741,277.1905,27961.0
2019-11-19 15:35:00,285.82,286.02,285.65,285.91,49077.0,277.1711,277.365,277.0062,277.2584,49077.0
2019-11-19 15:40:00,285.88,286.13,285.7,285.7,41477.0,277.2293,277.4717,277.0547,277.0547,41477.0
2019-11-19 15:45:00,285.72,285.8,285.38,285.57,37170.0,277.0741,277.1517,276.7444,276.9287,37170.0
2019-11-19 15:50:00,285.53,285.56,285.3,285.42,46186.0,276.8899,276.919,276.6668,276.7832,46186.0
2019-11-19 15:55:00,285.37,285.6,285.28,285.28,103182.0,276.7347,276.9577,276.6474,276.6474,103182.0
2019-11-20 09:30:00,285.0,286.49,284.73,286.0,81591.0,276.3759,277.8208,276.1141,277.3456,81591.0
2019-11-20 09:35:00,286.24,287.15,286.11,286.6,50830.0,277.5784,278.4608,277.4523,277.9275,50830.0
2019-11-20 09:40:00,286.68,287.03,286.41,286.7,33074.0,278.0051,278.3445,277.7432,278.0245,33074.0
2019-11-20 09:45:00,286.78,287.38,286.77,286.85,35231.0,278.102,278.6839,278.0923,278.1699,35231.0
2019-11-20 09:50:00,286.94,287.2,286.65,286.9,42431.0,278.2572,278.5093,277.976,278.2184,42431.0
2019-11-20 09:55:00,286.77,287.04,286.62,286.97,21997.0,278.0923,278.3542,277.9469,278.2863,21997.0
2019-11-20 10:00:00,287.03,287.21,286.51,286.84,30466.0,278.3445,278.519,277.8402,278.1602,30466.0
2019-11-20 10:05:00,286.84,287.66,286.8,287.4,36298.0,278.1602,278.9554,278.1214,278.7033,36298.0
2019-11-20 10:10:00,287.39,287.72,287.22,287.31,25764.0,278.6936,279.0136,278.5287,278.616,25764.0
2019-11-20 10:15:00,287.34,287.73,287.24,287.5,30245.0,278.6451,279.0233,278.5481,278.8003,30245.0
2019-11-20 10:20:00,287.54,287.64,287.2,287.21,33987.0,278.839,278.936,278.5093,278.519,33987.0
2019-11-20 10:25:00,287.24,287.52,287.1,287.49,15686.0,278.5481,278.8196,278.4124,278.7906,15686.0
2019-11-20 10:30:00,287.5,287.55,287.08,287.46,15129.0,278.8003,278.8487,278.393,278.7615,15129.0
2019-11-20 10:35:00,287.42,287.67,287.36,287.4,26970.0,278.7227,278.9651,278.6645,278.7033,26970.0
2019-11-20 10:40:00,287.44,287.46,287.09,287.09,11991.0,278.7421,278.7615,278.4027,278.4027,11991.0
2019-11-20 10:45:00,287.05,287.13,286.72,286.76,16996.0,278.3639,278.4415,278.0439,278.0826,16996.0
2019-11-20 10:50:00,286.73,287.22,286.69,287.22,14700.0,278.0536,278.5287,278.0148,278.5287,14700.0
2019-11-20 10:55:00,287.22,287.23,287.0,287.08,11536.0,278.5287,278.5384,278.3154,278.393,11536.0
2019-11-20 11:00:00,287.09,287.09,286.78,287.04,37770.0,278.4027,278.4027,278.102,278.3542,37770.0
2019-11-20 11:05:00,287.02,287.13,286.73,286.87,24568.0,278.3348,278.4415,278.0536,278.1893,24568.0
2019-11-20 11:10:00,286.84,286.84,286.45,286.68,34750.0,278.1602,278.1602,277.782,278.0051,34750.0
2019-11-20 11:15:00,286.65,286.67,286.3,286.32,35000.0,277.976,277.9954,277.6366,277.656,35000.0
2019-11-20 11:20:00,286.35,286.53,286.31,286.44,15128.0,277.6851,277.8596,277.6463,277.7723,15128.0
2019-11-20 11:25:00,286.46,286.71,286.28,286.31,10422.0,277.7917,278.0342,277.6172,277.6463,10422.0
2019-11-20 11:30:00,286.26,286.43,285.68,285.99,22536.0,277.5978,277.7626,277.0353,277.3359,22536.0
2019-11-20 11:35:00,286.0,286.13,285.87,285.88,11206.0,277.3456,277.4717,277.2196,277.2293,11206.0
2019-11-20 11:40:00,285.91,285.96,285.58,285.59,8877.0,277.2584,277.3069,276.9384,276.9481,8877.0
2019-11-20 11:45:00,285.6,285.6,285.28,285.51,24287.0,276.9577,276.9577,276.6474,276.8705,24287.0
2019-11-20 11:50:00,285.47,285.49,285.12,285.4,12882.0,276.8317,276.8511,276.4923,276.7638,12882.0
2019-11-20 11:55:00,285.38,285.6,285.35,285.59,8066.0,276.7444,276.9577,276.7153,276.9481,8066.0
2019-11-20 12:00:00,285.58,285.61,284.92,285.05,17574.0,276.9384,276.9674,276.2983,276.4244,17574.0
2019-11-20 12:05:00,285.05,285.5,285.02,285.44,27147.0,276.4244,276.8608,276.3953,276.8026,27147.0
2019-11-20 12:10:00,285.42,285.64,285.38,285.42,11958.0,276.7832,276.9965,276.7444,276.7832,11958.0
2019-11-20 12:15:00,285.38,285.7,285.35,285.7,6068.0,276.7444,277.0547,276.7153,277.0547,6068.0
2019-11-20 12:20:00,285.82,285.86,285.55,285.73,7190.0,277.1711,277.2099,276.9093,277.0838,7190.0
2019-11-20 12:25:00,285.71,285.72,285.44,285.48,14894.0,277.0644,277.0741,276.8026,276.8414,14894.0
2019-11-20 12:30:00,285.45,285.48,285.18,285.3,6010.0,276.8123,276.8414,276.5505,276.6668,6010.0
2019-11-20 12:35:00,285.4,285.73,285.39,285.59,6957.0,276.7638,277.0838,276.7541,276.9481,6957.0
2019-11-20 12:40:00,285.58,285.65,285.38,285.43,5506.0,276.9384,277.0062,276.7444,276.7929,5506.0
2019-11-20 12:45:00,285.47,285.51,285.31,285.36,13279.0,276.8317,276.8705,276.6765,276.725,13279.0
2019-11-20 12:50:00,285.35,285.47,285.13,285.35,13103.0,276.7153,276.8317,276.502,276.7153,13103.0
2019-11-20 12:55:00,285.24,285.35,283.44,284.27,44681.0,276.6086,276.7153,274.8631,275.668,44681.0
2019-11-20 13:00:00,284.19,284.46,283.9,284.2,11954.0,275.5904,275.8522,275.3092,275.6001,11954.0
2019-11-20 13:05:00,284.13,284.16,283.53,283.6,25052.0,275.5322,275.5613,274.9504,275.0183,25052.0
2019-11-20 13:10:00,283.55,283.59,282.86,283.24,24382.0,274.9698,275.0086,274.3007,274.6692,24382.0
2019-11-20 13:15:00,283.2,283.38,282.95,282.96,25223.0,274.6304,274.8049,274.3879,274.3976,25223.0
2019-11-20 13:20:00,282.97,283.59,282.97,283.35,15193.0,274.4073,275.0086,274.4073,274.7758,15193.0
2019-11-20 13:25:00,283.33,283.84,283.08,283.19,28488.0,274.7564,275.251,274.514,274.6207,28488.0
2019-11-20 13:30:00,283.25,283.49,283.08,283.38,8119.0,274.6789,274.9116,274.514,274.8049,8119.0
2019-11-20 13:35:00,283.41,283.75,283.27,283.51,12874.0,274.834,275.1637,274.6983,274.931,12874.0
2019-11-20 13:40:00,283.64,284.04,283.6,283.81,12670.0,275.0571,275.445,275.0183,275.2219,12670.0
2019-11-20 13:45:00,283.85,283.9,283.48,283.56,8285.0,275.2607,275.3092,274.9019,274.9795,8285.0
2019-11-20 13:50:00,283.63,284.57,283.51,284.2,17844.0,275.0474,275.9589,274.931,275.6001,17844.0
2019-11-20 13:55:00,284.2,284.24,283.74,284.0,9417.0,275.6001,275.6389,275.154,275.4062,9417.0
2019-11-20 14:00:00,284.0,284.07,283.78,283.9,6505.0,275.4062,275.474,275.1928,275.3092,6505.0
2019-11-20 14:05:00,283.71,283.84,283.46,283.8,6961.0,275.1249,275.251,274.8825,275.2122,6961.0
2019-11-20 14:10:00,283.82,284.02,283.58,283.72,7907.0,275.2316,275.4256,274.9989,275.1346,7907.0
2019-11-20 14:15:00,283.66,283.87,283.44,283.84,6720.0,275.0765,275.2801,274.8631,275.251,6720.0
2019-11-20 14:20:00,283.95,283.95,283.64,283.85,10321.0,275.3577,275.3577,275.0571,275.2607,10321.0
2019-11-20 14:25:00,283.97,284.28,283.96,284.08,12926.0,275.3771,275.6777,275.3674,275.4837,12926.0
2019-11-20 14:30:00,284.07,284.72,284.01,284.52,9941.0,275.474,276.1044,275.4159,275.9104,9941.0
2019-11-20 14:35:00,284.53,284.63,284.43,284.6,15882.0,275.9201,276.0171,275.8232,275.988,15882.0
2019-11-20 14:40:00,284.58,284.66,284.4,284.53,19724.0,275.9686,276.0462,275.7941,275.9201,19724.0
2019-11-20 14:45:00,284.61,284.61,283.91,284.11,13535.0,275.9977,275.9977,275.3189,275.5128,13535.0
2019-11-20 14:50:00,284.1,284.35,284.03,284.2,6395.0,275.5031,275.7456,275.4353,275.6001,6395.0
2019-11-20 14:55:00,284.2,284.36,284.15,284.18,5459.0,275.6001,275.7553,275.5516,275.5807,5459.0
2019-11-20 15:00:00,284.24,284.34,284.01,284.15,11670.0,275.6389,275.7359,275.4159,275.5516,11670.0
2019-11-20 15:05:00,284.19,284.53,284.18,284.41,9429.0,275.5904,275.9201,275.5807,275.8038,9429.0
2019-11-20 15:10:00,284.4,284.61,284.22,284.31,20005.0,275.7941,275.9977,275.6195,275.7068,20005.0
2019-11-20 15:15:00,284.29,284.33,284.1,284.1,11278.0,275.6874,275.7262,275.5031,275.5031,11278.0
2019-11-20 15:20:00,284.24,284.24,283.91,284.13,8961.0,275.6389,275.6389,275.3189,275.5322,8961.0
2019-11-20 15:25:00,284.1,284.13,283.94,284.04,12807.0,275.5031,275.5322,275.348,275.445,12807.0
2019-11-20 15:30:00,284.02,284.46,283.98,284.46,26571.0,275.4256,275.8522,275.3868,275.8522,26571.0
2019-11-20 15:35:00,284.42,284.58,284.36,284.58,29492.0,275.8135,275.9686,275.7553,275.9686,29492.0
2019-11-20 15:40:00,284.6,285.09,284.57,285.09,40294.0,275.988,276.4632,275.9589,276.4632,40294.0
2019-11-20 15:45:00,285.1,285.33,285.09,285.15,43788.0,276.4729,276.6959,276.4632,276.5214,43788.0
2019-11-20 15:50:00,285.15,285.33,284.92,285.32,49026.0,276.5214,276.6959,276.2983,276.6862,49026.0
2019-11-20 15:55:00,285.36,285.64,284.98,285.27,140126.0,276.725,276.9965,276.3565,276.6377,140126.0
2019-11-21 09:30:00,284.6,286.17,284.6,285.02,85471.0,275.988,277.5105,275.988,276.3953,85471.0
2019-11-21 09:35:00,285.22,285.57,284.17,284.41,28833.0,276.5892,276.9287,275.571,275.8038,28833.0
2019-11-21 09:40:00,284.6,284.92,283.94,284.45,66473.0,275.988,276.2983,275.348,275.8425,66473.0
2019-11-21 09:45:00,284.49,284.82,283.68,284.29,62089.0,275.8813,276.2014,275.0958,275.6874,62089.0
2019-11-21 09:50:00,284.29,285.12,284.23,285.03,43623.0,275.6874,276.4923,275.6292,276.405,43623.0
2019-11-21 09:55:00,285.06,285.61,284.61,284.7,38564.0,276.4341,276.9674,275.9977,276.085,38564.0
2019-11-21 10:00:00,284.72,284.92,284.03,284.47,29736.0,276.1044,276.2983,275.4353,275.8619,29736.0
2019-11-21 10:05:00,284.5,285.87,284.37,285.47,36121.0,275.891,277.2196,275.765,276.8317,36121.0
2019-11-21 10:10:00,285.48,285.96,285.47,285.6,29296.0,276.8414,277.3069,276.8317,276.9577,29296.0
2019-11-21 10:15:00,285.6,285.61,284.64,284.94,28746.0,276.9577,276.9674,276.0268,276.3177,28746.0
2019-11-21 10:20:00,284.97,285.42,284.85,285.34,18863.0,276.3468,276.7832,276.2304,276.7056,18863.0
2019-11-21 10:25:00,285.38,285.68,285.0,285.0,15642.0,276.7444,277.0353,276.3759,276.3759,15642.0
2019-11-21 10:30:00,285.09,285.32,284.43,284.68,24277.0,276.4632,276.6862,275.8232,276.0656,24277.0
2019-11-21 10:35:00,284.65,285.39,284.65,285.38,19441.0,276.0365,276.7541,276.0365,276.7444,19441.0
2019-11-21 10:40:00,285.43,285.69,285.19,285.38,40120.0,276.7929,277.045,276.5602,276.7444,40120.0
2019-11-21 10:45:00,285.36,285.6,285.28,285.6,12976.0,276.725,276.9577,276.6474,276.9577,12976.0
2019-11-21 10:50:00,285.64,285.71,285.11,285.21,25106.0,276.9965,277.0644,276.4826,276.5796,25106.0
2019-11-21 10:55:00,285.23,285.68,285.03,285.52,13978.0,276.5989,277.0353,276.405,276.8802,13978.0
2019-11-21 11:00:00,285.53,286.12,285.52,285.93,25871.0,276.8899,277.462,276.8802,277.2778,25871.0
2019-11-21 11:05:00,285.88,286.52,285.88,286.17,25872.0,277.2293,277.8499,277.2293,277.5105,25872.0
2019-11-21 11:10:00,286.1,286.19,285.86,285.97,16922.0,277.4426,277.5299,277.2099,277.3166,16922.0
2019-11-21 11:15:00,285.97,285.97,285.45,285.59,16263.0,277.3166,277.3166,276.8123,276.9481,16263.0
2019-11-21 11:20:00,285.5,285.76,285.38,285.67,12195.0,276.8608,277.1129,276.7444,277.0256,12195.0
2019-11-21 11:25:00,285.72,285.8,285.15,285.18,14711.0,277.0741,277.1517,276.5214,276.5505,14711.0
2019-11-21 11:30:00,285.15,285.21,284.75,284.75,18931.0,276.5214,276.5796,276.1335,276.1335,18931.0
2019-11-21 11:35:00,284.81,284.87,284.55,284.72,14632.0,276.1917,276.2498,275.9395,276.1044,14632.0
2019-11-21 11:40:00,284.74,284.85,284.48,284.85,24126.0,276.1238,276.2304,275.8716,276.2304,24126.0
2019-11-21 11:45:00,284.86,284.9,284.65,284.75,10868.0,276.2401,276.2789,276.0365,276.1335,10868.0
2019-11-21 11:50:00,284.81,284.81,284.11,284.39,20076.0,276.1917,276.1917,275.5128,275.7844,20076.0
2019-11-21 11:55:00,284.41,284.72,284.41,284.58,21160.0,275.8038,276.1044,275.8038,275.9686,21160.0
2019-11-21 12:00:00,284.53,284.89,284.53,284.89,26759.0,275.9201,276.2692,275.9201,276.2692,26759.0
2019-11-21 12:05:00,284.8,284.8,284.28,284.33,11137.0,276.182,276.182,275.6777,275.7262,11137.0
2019-11-21 12:10:00,284.32,284.58,284.14,284.14,16788.0,275.7165,275.9686,275.5419,275.5419,16788.0
2019-11-21 12:15:00,284.13,284.13,283.64,283.65,14189.0,275.5322,275.5322,275.0571,275.0668,14189.0
2019-11-21 12:20:00,283.62,284.42,283.59,284.41,22679.0,275.0377,275.8135,275.0086,275.8038,22679.0
2019-11-21 12:25:00,284.43,284.92,284.43,284.76,14623.0,275.8232,276.2983,275.8232,276.1432,14623.0
2019-11-21 12:30:00,284.79,285.13,284.72,285.04,13364.0,276.1723,276.502,276.1044,276.4147,13364.0
2019-11-21 12:35:00,285.09,285.11,284.9,285.07,11175.0,276.4632,276.4826,276.2789,276.4438,11175.0
2019-11-21 12:40:00,285.11,285.19,284.98,285.08,16778.0,276.4826,276.5602,276.3565,276.4535,16778.0
2019-11-21 12:45:00,285.08,285.15,284.75,284.77,17904.0,276.4535,276.5214,276.1335,276.1529,17904.0
2019-11-21 12:50:00,284.76,285.05,284.75,285.04,17015.0,276.1432,276.4244,276.1335,276.4147,17015.0
2019-11-21 12:55:00,285.05,285.23,285.0,285.17,11150.0,276.4244,276.5989,276.3759,276.5408,11150.0
2019-11-21 13:00:00,285.16,285.55,285.08,285.48,19020.0,276.5311,276.9093,276.4535,276.8414,19020.0
2019-11-21 13:05:00,285.5,285.55,285.17,285.41,27359.0,276.8608,276.9093,276.5408,276.7735,27359.0
2019-11-21 13:10:00,285.37,285.45,284.66,284.75,15074.0,276.7347,276.8123,276.0462,276.1335,15074.0
2019-11-21 13:15:00,284.73,284.91,284.73,284.9,10431.0,276.1141,276.2886,276.1141,276.2789,10431.0
2019-11-21 13:20:00,284.85,285.01,284.56,284.59,7852.0,276.2304,276.3856,275.9492,275.9783,7852.0
2019-11-21 13:25:00,284.6,285.06,284.39,285.06,15096.0,275.988,276.4341,275.7844,276.4341,15096.0
2019-11-21 13:30:00,285.1,285.13,284.59,284.68,13800.0,276.4729,276.502,275.9783,276.0656,13800.0
2019-11-21 13:35:00,284.7,284.7,284.28,284.33,10535.0,276.085,276.085,275.6777,275.7262,10535.0
2019-11-21 13:40:00,284.26,284.37,284.21,284.31,13561.0,275.6583,275.765,275.6098,275.7068,13561.0
2019-11-21 13:45:00,284.34,284.51,284.29,284.5,4303.0,275.7359,275.9007,275.6874,275.891,4303.0
2019-11-21 13:50:00,284.52,284.56,284.03,284.15,10425.0,275.9104,275.9492,275.4353,275.5516,10425.0
2019-11-21 13:55:00,284.13,284.24,283.94,283.94,8763.0,275.5322,275.6389,275.348,275.348,8763.0
2019-11-21 14:00:00,283.97,284.33,283.81,283.98,27656.0,275.3771,275.7262,275.2219,275.3868,27656.0
2019-11-21 14:05:00,283.99,284.33,283.97,284.13,10854.0,275.3965,275.7262,275.3771,275.5322,10854.0
2019-11-21 14:10:00,284.06,284.21,283.86,283.86,19271.0,275.4643,275.6098,275.2704,275.2704,19271.0
2019-11-21 14:15:00,283.92,284.11,283.87,284.11,9237.0,275.3286,275.5128,275.2801,275.5128,9237.0
2019-11-21 14:20:00,284.11,284.45,284.1,284.4,15286.0,275.5128,275.8425,275.5031,275.7941,15286.0
2019-11-21 14:25:00,284.43,284.43,284.17,284.33,6377.0,275.8232,275.8232,275.571,275.7262,6377.0
2019-11-21 14:30:00,284.38,284.54,284.34,284.44,9161.0,275.7747,275.9298,275.7359,275.8329,9161.0
2019-11-21 14:35:00,284.48,284.56,284.38,284.38,7685.0,275.8716,275.9492,275.7747,275.7747,7685.0
2019-11-21 14:40:00,284.39,284.51,284.35,284.45,5797.0,275.7844,275.9007,275.7456,275.8425,5797.0
2019-11-21 14:45:00,284.46,284.6,284.39,284.46,5209.0,275.8522,275.988,275.7844,275.8522,5209.0
2019-11-21 14:50:00,284.38,284.53,284.33,284.53,5174.0,275.7747,275.9201,275.7262,275.9201,5174.0
2019-11-21 14:55:00,284.49,284.53,284.42,284.49,9548.0,275.8813,275.9201,275.8135,275.8813,9548.0
2019-11-21 15:00:00,284.53,284.61,284.43,284.58,9470.0,275.9201,275.9977,275.8232,275.9686,9470.0
2019-11-21 15:05:00,284.61,284.63,284.35,284.39,26269.0,275.9977,276.0171,275.7456,275.7844,26269.0
2019-11-21 15:10:00,284.39,284.44,284.28,284.34,14223.0,275.7844,275.8329,275.6777,275.7359,14223.0
2019-11-21 15:15:00,284.36,284.37,284.22,284.26,18142.0,275.7553,275.765,275.6195,275.6583,18142.0
2019-11-21 15:20:00,284.25,284.36,284.14,284.35,10186.0,275.6486,275.7553,275.5419,275.7456,10186.0
2019-11-21 15:25:00,284.35,284.5,284.3,284.47,10857.0,275.7456,275.891,275.6971,275.8619,10857.0
2019-11-21 15:30:00,284.48,284.8,284.46,284.66,41503.0,275.8716,276.182,275.8522,276.0462,41503.0
2019-11-21 15:35:00,284.67,284.75,284.49,284.56,16275.0,276.0559,276.1335,275.8813,275.9492,16275.0
2019-11-21 15:40:00,284.53,284.53,284.17,284.34,24891.0,275.9201,275.9201,275.571,275.7359,24891.0
2019-11-21 15:45:00,284.36,284.37,284.13,284.29,45316.0,275.7553,275.765,275.5322,275.6874,45316.0
2019-11-21 15:50:00,284.27,284.27,283.8,284.0,64528.0,275.668,275.668,275.2122,275.4062,64528.0
2019-11-21 15:55:00,283.99,284.57,283.92,284.5,90329.0,275.3965,275.9589,275.3286,275.891,90329.0
2019-11-22 09:30:00,284.83,285.36,284.06,284.73,60230.0,276.211,276.725,275.4643,276.1141,60230.0
2019-11-22 09:35:00,284.92,285.35,284.49,284.78,32398.0,276.2983,276.7153,275.8813,276.1626,32398.0
2019-11-22 09:40:00,284.75,284.93,284.41,284.5,26687.0,276.1335,276.308,275.8038,275.891,26687.0
2019-11-22 09:45:00,284.51,284.58,283.0,283.28,45662.0,275.9007,275.9686,274.4364,274.708,45662.0
2019-11-22 09:50:00,283.25,283.37,282.07,282.09,31787.0,274.6789,274.7952,273.5346,273.554,31787.0
2019-11-22 09:55:00,282.14,282.75,281.85,282.75,46117.0,273.6024,274.194,273.3212,274.194,46117.0
2019-11-22 10:00:00,282.65,283.13,282.55,282.73,24288.0,274.097,274.5625,274.0,274.1746,24288.0
2019-11-22 10:05:00,282.73,283.11,282.55,283.0,22684.0,274.1746,274.5431,274.0,274.4364,22684.0
2019-11-22 10:10:00,282.97,283.67,282.94,283.43,25799.0,274.4073,275.0862,274.3782,274.8534,25799.0
2019-11-22 10:15:00,283.4,284.12,283.31,283.89,21771.0,274.8243,275.5225,274.737,275.2995,21771.0
2019-11-22 10:20:00,283.92,284.17,283.86,284.0,11433.0,275.3286,275.571,275.2704,275.4062,11433.0
2019-11-22 10:25:00,283.97,284.01,282.95,282.97,18492.0,275.3771,275.4159,274.3879,274.4073,18492.0
2019-11-22 10:30:00,282.85,282.85,281.85,282.08,37685.0,274.291,274.291,273.3212,273.5443,37685.0
2019-11-22 10:35:00,282.17,282.5,282.03,282.27,17554.0,273.6315,273.9516,273.4958,273.7285,17554.0
2019-11-22 10:40:00,282.29,282.95,282.27,282.91,15452.0,273.7479,274.3879,273.7285,274.3491,15452.0
2019-11-22 10:45:00,282.91,282.97,282.62,282.81,9677.0,274.3491,274.4073,274.0679,274.2522,9677.0
2019-11-22 10:50:00,282.78,282.91,282.42,282.58,9179.0,274.2231,274.3491,273.874,274.0291,9179.0
2019-11-22 10:55:00,282.54,282.68,282.38,282.61,10433.0,273.9903,274.1261,273.8352,274.0582,10433.0
2019-11-22 11:00:00,282.57,282.72,281.88,281.88,10531.0,274.0194,274.1649,273.3503,273.3503,10531.0
2019-11-22 11:05:00,281.93,282.21,281.68,282.09,21217.0,273.3988,273.6703,273.1564,273.554,21217.0
2019-11-22 11:10:00,282.14,282.23,282.0,282.05,10795.0,273.6024,273.6897,273.4667,273.5152,10795.0
2019-11-22 11:15:00,282.07,282.18,281.93,281.95,13666.0,273.5346,273.6412,273.3988,273.4182,13666.0
2019-11-22 11:20:00,281.91,282.46,281.91,282.1,13809.0,273.3794,273.9128,273.3794,273.5637,13809.0
2019-11-22 11:25:00,282.1,282.14,281.81,282.14,20814.0,273.5637,273.6024,273.2824,273.6024,20814.0
2019-11-22 11:30:00,282.15,282.44,282.13,282.13,18763.0,273.6121,273.8934,273.5928,273.5928,18763.0
2019-11-22 11:35:00,282.17,282.17,281.84,281.84,10298.0,273.6315,273.6315,273.3115,273.3115,10298.0
2019-11-22 11:40:00,281.89,282.07,281.89,281.97,11917.0,273.36,273.5346,273.36,273.4376,11917.0
2019-11-22 11:45:00,281.99,282.29,281.95,282.21,8114.0,273.457,273.7479,273.4182,273.6703,8114.0
2019-11-22 11:50:00,282.14,282.29,282.12,282.24,6543.0,273.6024,273.7479,273.5831,273.6994,6543.0
2019-11-22 11:55:00,282.28,282.31,281.92,281.92,9621.0,273.7382,273.7673,273.3891,273.3891,9621.0
2019-11-22 12:00:00,281.89,281.9,281.53,281.58,12369.0,273.36,273.3697,273.0109,273.0594,12369.0
2019-11-22 12:05:00,281.55,281.57,281.31,281.43,16765.0,273.0303,273.0497,272.7976,272.9139,16765.0
2019-11-22 12:10:00,281.47,281.7,281.46,281.55,11904.0,272.9527,273.1758,272.943,273.0303,11904.0
2019-11-22 12:15:00,281.56,281.62,281.31,281.51,16522.0,273.04,273.0982,272.7976,272.9915,16522.0
2019-11-22 12:20:00,281.51,281.67,281.46,281.54,10471.0,272.9915,273.1467,272.943,273.0206,10471.0
2019-11-22 12:25:00,281.57,281.69,281.36,281.36,12333.0,273.0497,273.1661,272.8461,272.8461,12333.0
2019-11-22 12:30:00,281.35,281.49,281.22,281.22,12256.0,272.8364,272.9721,272.7103,272.7103,12256.0
2019-11-22 12:35:00,281.22,281.5,281.21,281.37,9579.0,272.7103,272.9818,272.7006,272.8557,9579.0
2019-11-22 12:40:00,281.39,281.53,281.38,281.51,8899.0,272.8751,273.0109,272.8654,272.9915,8899.0
2019-11-22 12:45:00,281.49,281.9,281.48,281.74,20120.0,272.9721,273.3697,272.9624,273.2146,20120.0
2019-11-22 12:50:00,281.74,281.94,281.74,281.9,21323.0,273.2146,273.4085,273.2146,273.3697,21323.0
2019-11-22 12:55:00,281.9,281.9,281.67,281.74,28012.0,273.3697,273.3697,273.1467,273.2146,28012.0
2019-11-22 13:00:00,281.78,282.1,281.76,281.96,8067.0,273.2533,273.5637,273.2339,273.4279,8067.0
2019-11-22 13:05:00,282.0,282.21,281.9,282.21,20976.0,273.4667,273.6703,273.3697,273.6703,20976.0
2019-11-22 13:10:00,282.25,282.34,282.22,282.23,7376.0,273.7091,273.7964,273.68,273.6897,7376.0
2019-11-22 13:15:00,282.2,282.22,282.0,282.06,7012.0,273.6606,273.68,273.4667,273.5249,7012.0
2019-11-22 13:20:00,282.12,282.13,281.98,282.08,3555.0,273.5831,273.5928,273.4473,273.5443,3555.0
2019-11-22 13:25:00,282.09,282.14,282.04,282.06,8913.0,273.554,273.6024,273.5055,273.5249,8913.0
2019-11-22 13:30:00,282.09,282.13,282.01,282.12,7737.0,273.554,273.5928,273.4764,273.5831,7737.0
2019-11-22 13:35:00,282.1,282.21,282.02,282.15,11270.0,273.5637,273.6703,273.4861,273.6121,11270.0
2019-11-22 13:40:00,282.15,282.15,282.0,282.03,7778.0,273.6121,273.6121,273.4667,273.4958,7778.0
2019-11-22 13:45:00,282.03,282.07,281.86,281.86,11533.0,273.4958,273.5346,273.3309,273.3309,11533.0
2019-11-22 13:50:00,281.82,281.83,281.7,281.75,11202.0,273.2921,273.3018,273.1758,273.2242,11202.0
2019-11-22 13:55:00,281.75,281.87,281.65,281.81,12729.0,273.2242,273.3406,273.1273,273.2824,12729.0
2019-11-22 14:00:00,281.82,281.83,281.59,281.64,9537.0,273.2921,273.3018,273.0691,273.1176,9537.0
2019-11-22 14:05:00,281.61,281.65,281.55,281.57,9250.0,273.0885,273.1273,273.0303,273.0497,9250.0
2019-11-22 14:10:00,281.58,281.66,281.55,281.61,12582.0,273.0594,273.137,273.0303,273.0885,12582.0
2019-11-22 14:15:00,281.61,281.74,281.55,281.74,12121.0,273.0885,273.2146,273.0303,273.2146,12121.0
2019-11-22 14:20:00,281.72,282.21,281.72,282.18,14266.0,273.1952,273.6703,273.1952,273.6412,14266.0
2019-11-22 14:25:00,282.2,282.32,282.11,282.14,9364.0,273.6606,273.777,273.5734,273.6024,9364.0
2019-11-22 14:30:00,282.11,282.49,282.07,282.48,10841.0,273.5734,273.9419,273.5346,273.9322,10841.0
2019-11-22 14:35:00,282.51,282.53,282.3,282.34,12309.0,273.9613,273.9806,273.7576,273.7964,12309.0
2019-11-22 14:40:00,282.32,282.39,282.15,282.31,12192.0,273.777,273.8449,273.6121,273.7673,12192.0
2019-11-22 14:45:00,282.29,282.47,282.29,282.42,8562.0,273.7479,273.9225,273.7479,273.874,8562.0
2019-11-22 14:50:00,282.41,282.57,282.39,282.46,7745.0,273.8643,274.0194,273.8449,273.9128,7745.0
2019-11-22 14:55:00,282.49,282.5,282.3,282.38,9149.0,273.9419,273.9516,273.7576,273.8352,9149.0
2019-11-22 15:00:00,282.4,282.55,282.37,282.41,16491.0,273.8546,274.0,273.8255,273.8643,16491.0
2019-11-22 15:05:00,282.41,282.62,282.34,282.6,10938.0,273.8643,274.0679,273.7964,274.0485,10938.0
2019-11-22 15:10:00,282.63,282.65,282.49,282.55,7990.0,274.0776,274.097,273.9419,274.0,7990.0
2019-11-22 15:15:00,282.56,282.59,282.46,282.59,9313.0,274.0097,274.0388,273.9128,274.0388,9313.0
2019-11-22 15:20:00,282.56,282.61,282.46,282.55,9379.0,274.0097,274.0582,273.9128,274.0,9379.0
2019-11-22 15:25:00,282.56,282.63,282.5,282.55,13031.0,274.0097,274.0776,273.9516,274.0,13031.0
2019-11-22 15:30:00,282.54,282.73,282.52,282.61,10705.0,273.9903,274.1746,273.9709,274.0582,10705.0
2019-11-22 15:35:00,282.64,282.65,282.5,282.52,15108.0,274.0873,274.097,273.9516,273.9709,15108.0
2019-11-22 15:40:00,282.53,282.71,282.43,282.7,19694.0,273.9806,274.1552,273.8837,274.1455,19694.0
2019-11-22 15:45:00,282.7,282.75,282.49,282.52,33452.0,274.1455,274.194,273.9419,273.9709,33452.0
2019-11-22 15:50:00,282.53,283.13,282.4,283.05,72726.0,273.9806,274.5625,273.8546,274.4849,72726.0
2019-11-22 15:55:00,283.04,283.57,282.66,282.73,202307.0,274.4752,274.9892,274.1067,274.1746,202307.0
2019-11-25 09:30:00,284.0,285.74,283.7,285.39,78755.0,275.4062,277.0935,275.1152,276.7541,78755.0
2019-11-25 09:35:00,285.38,286.54,285.36,286.52,36307.0,276.7444,277.8693,276.725,277.8499,36307.0
2019-11-25 09:40:00,286.52,286.92,285.92,286.35,84702.0,277.8499,278.2378,277.2681,277.6851,84702.0
2019-11-25 09:45:00,286.27,286.79,286.12,286.5,18634.0,277.6075,278.1117,277.462,277.8305,18634.0
2019-11-25 09:50:00,286.55,287.84,286.34,287.8,47015.0,277.879,279.13,277.6754,279.0912,47015.0
2019-11-25 09:55:00,287.76,287.82,287.1,287.6,52686.0,279.0524,279.1106,278.4124,278.8972,52686.0
2019-11-25 10:00:00,287.57,287.94,287.07,287.29,38816.0,278.8681,279.2269,278.3833,278.5966,38816.0
2019-11-25 10:05:00,287.32,287.71,286.59,287.71,44883.0,278.6257,279.0039,277.9178,279.0039,44883.0
2019-11-25 10:10:00,287.72,287.75,286.86,287.28,27719.0,279.0136,279.0427,278.1796,278.5869,27719.0
2019-11-25 10:15:00,287.36,287.38,286.78,287.06,36728.0,278.6645,278.6839,278.102,278.3736,36728.0
2019-11-25 10:20:00,287.1,287.11,286.62,286.79,19647.0,278.4124,278.4221,277.9469,278.1117,19647.0
2019-11-25 10:25:00,286.76,286.87,286.47,286.72,18609.0,278.0826,278.1893,277.8014,278.0439,18609.0
2019-11-25 10:30:00,286.79,287.15,286.53,287.14,20596.0,278.1117,278.4608,277.8596,278.4511,20596.0
2019-11-25 10:35:00,287.14,287.47,287.14,287.38,18742.0,278.4511,278.7712,278.4511,278.6839,18742.0
2019-11-25 10:40:00,287.3,287.3,286.67,286.81,19878.0,278.6063,278.6063,277.9954,278.1311,19878.0
2019-11-25 10:45:00,286.86,287.17,286.79,287.16,15391.0,278.1796,278.4802,278.1117,278.4705,15391.0
2019-11-25 10:50:00,287.17,287.23,286.79,286.93,19754.0,278.4802,278.5384,278.1117,278.2475,19754.0
2019-11-25 10:55:00,286.92,287.14,286.88,287.05,16295.0,278.2378,278.4511,278.199,278.3639,16295.0
2019-11-25 11:00:00,287.01,287.61,287.01,287.61,36162.0,278.3251,278.9069,278.3251,278.9069,36162.0
2019-11-25 11:05:00,287.62,287.99,287.59,287.87,65493.0,278.9166,279.2754,278.8875,279.1591,65493.0
2019-11-25 11:10:00,287.85,287.98,287.55,287.91,53872.0,279.1397,279.2657,278.8487,279.1978,53872.0
2019-11-25 11:15:00,287.91,288.0,287.65,287.91,39826.0,279.1978,279.2851,278.9457,279.1978,39826.0
2019-11-25 11:20:00,287.86,288.05,287.76,288.01,42831.0,279.1494,279.3336,279.0524,279.2948,42831.0
2019-11-25 11:25:00,287.99,288.38,287.99,288.3,29675.0,279.2754,279.6536,279.2754,279.576,29675.0
2019-11-25 11:30:00,288.3,288.55,288.0,288.33,25854.0,279.576,279.8185,279.2851,279.6051,25854.0
2019-11-25 11:35:00,288.32,288.58,288.3,288.34,13250.0,279.5954,279.8476,279.576,279.6148,13250.0
2019-11-25 11:40:00,288.31,288.41,288.25,288.29,19036.0,279.5857,279.6827,279.5276,279.5663,19036.0
2019-11-25 11:45:00,288.23,288.52,288.17,288.36,12178.0,279.5082,279.7894,279.45,279.6342,12178.0
2019-11-25 11:50:00,288.42,288.6,288.35,288.45,16852.0,279.6924,279.867,279.6245,279.7215,16852.0
2019-11-25 11:55:00,288.47,288.87,288.43,288.87,29116.0,279.7409,280.1288,279.7021,280.1288,29116.0
2019-11-25 12:00:00,288.86,288.99,288.7,288.76,25843.0,280.1191,280.2452,279.9639,280.0221,25843.0
2019-11-25 12:05:00,288.73,288.73,288.26,288.34,20592.0,279.993,279.993,279.5373,279.6148,20592.0
2019-11-25 12:10:00,288.33,288.35,288.03,288.25,16081.0,279.6051,279.6245,279.3142,279.5276,16081.0
2019-11-25 12:15:00,288.25,288.31,287.98,287.98,28429.0,279.5276,279.5857,279.2657,279.2657,28429.0
2019-11-25 12:20:00,288.0,288.05,287.94,288.05,20704.0,279.2851,279.3336,279.2269,279.3336,20704.0
2019-11-25 12:25:00,288.03,288.06,287.9,287.92,19762.0,279.3142,279.3433,279.1882,279.2075,19762.0
2019-11-25 12:30:00,287.92,288.13,287.87,288.02,45488.0,279.2075,279.4112,279.1591,279.3045,45488.0
2019-11-25 12:35:00,288.07,288.07,287.91,287.99,28596.0,279.353,279.353,279.1978,279.2754,28596.0
2019-11-25 12:40:00,287.98,288.04,287.92,287.96,16746.0,279.2657,279.3239,279.2075,279.2463,16746.0
2019-11-25 12:45:00,288.0,288.04,287.94,287.95,11148.0,279.2851,279.3239,279.2269,279.2366,11148.0
2019-11-25 12:50:00,287.94,288.06,287.91,288.0,19265.0,279.2269,279.3433,279.1978,279.2851,19265.0
2019-11-25 12:55:00,287.96,288.08,287.93,288.02,13416.0,279.2463,279.3627,279.2172,279.3045,13416.0
2019-11-25 13:00:00,288.06,288.33,288.06,288.28,18637.0,279.3433,279.6051,279.3433,279.5567,18637.0
2019-11-25 13:05:00,288.26,288.26,288.02,288.03,7579.0,279.5373,279.5373,279.3045,279.3142,7579.0
2019-11-25 13:10:00,288.02,288.22,288.02,288.06,10585.0,279.3045,279.4985,279.3045,279.3433,10585.0
2019-11-25 13:15:00,288.04,288.06,287.95,287.97,16886.0,279.3239,279.3433,279.2366,279.256,16886.0
2019-11-25 13:20:00,287.97,288.23,287.97,288.08,8423.0,279.256,279.5082,279.256,279.3627,8423.0
2019-11-25 13:25:00,288.06,288.2,287.97,288.02,12484.0,279.3433,279.4791,279.256,279.3045,12484.0
2019-11-25 13:30:00,288.06,288.12,287.89,287.95,24878.0,279.3433,279.4015,279.1785,279.2366,24878.0
2019-11-25 13:35:00,287.97,288.0,287.92,287.94,45629.0,279.256,279.2851,279.2075,279.2269,45629.0
2019-11-25 13:40:00,287.95,288.05,287.8,287.92,50504.0,279.2366,279.3336,279.0912,279.2075,50504.0
2019-11-25 13:45:00,287.93,287.96,287.52,287.6,28867.0,279.2172,279.2463,278.8196,278.8972,28867.0
2019-11-25 13:50:00,287.56,287.98,287.39,287.89,37987.0,278.8584,279.2657,278.6936,279.1785,37987.0
2019-11-25 13:55:00,287.92,288.0,287.34,287.51,34876.0,279.2075,279.2851,278.6451,278.81,34876.0
2019-11-25 14:00:00,287.51,287.56,287.34,287.48,8687.0,278.81,278.8584,278.6451,278.7809,8687.0
2019-11-25 14:05:00,287.48,287.62,287.39,287.48,7645.0,278.7809,278.9166,278.6936,278.7809,7645.0
2019-11-25 14:10:00,287.45,287.55,287.4,287.4,5129.0,278.7518,278.8487,278.7033,278.7033,5129.0
2019-11-25 14:15:00,287.41,287.57,287.39,287.5,6329.0,278.713,278.8681,278.6936,278.8003,6329.0
2019-11-25 14:20:00,287.53,287.6,287.45,287.59,10158.0,278.8293,278.8972,278.7518,278.8875,10158.0
2019-11-25 14:25:00,287.61,287.7,287.51,287.55,6625.0,278.9069,278.9942,278.81,278.8487,6625.0
2019-11-25 14:30:00,287.57,287.98,287.52,287.94,44741.0,278.8681,279.2657,278.8196,279.2269,44741.0
2019-11-25 14:35:00,287.91,288.0,287.87,287.95,51323.0,279.1978,279.2851,279.1591,279.2366,51323.0
2019-11-25 14:40:00,287.95,288.03,287.93,287.94,23161.0,279.2366,279.3142,279.2172,279.2269,23161.0
2019-11-25 14:45:00,287.94,287.99,287.89,287.98,29213.0,279.2269,279.2754,279.1785,279.2657,29213.0
2019-11-25 14:50:00,287.98,288.04,287.93,288.04,24151.0,279.2657,279.3239,279.2172,279.3239,24151.0
2019-11-25 14:55:00,288.06,288.1,287.95,288.02,18028.0,279.3433,279.3821,279.2366,279.3045,18028.0
2019-11-25 15:00:00,288.01,288.03,287.95,287.97,12631.0,279.2948,279.3142,279.2366,279.256,12631.0
2019-11-25 15:05:00,287.96,288.04,287.94,287.94,29213.0,279.2463,279.3239,279.2269,279.2269,29213.0
2019-11-25 15:10:00,287.94,287.94,287.45,287.51,25722.0,279.2269,279.2269,278.7518,278.81,25722.0
2019-11-25 15:15:00,287.5,287.64,287.38,287.54,10219.0,278.8003,278.936,278.6839,278.839,10219.0
2019-11-25 15:20:00,287.5,287.86,287.48,287.74,14146.0,278.8003,279.1494,278.7809,279.033,14146.0
2019-11-25 15:25:00,287.72,287.8,287.49,287.64,26644.0,279.0136,279.0912,278.7906,278.936,26644.0
2019-11-25 15:30:00,287.66,287.71,287.32,287.39,17444.0,278.9554,279.0039,278.6257,278.6936,17444.0
2019-11-25 15:35:00,287.41,287.41,287.16,287.23,24863.0,278.713,278.713,278.4705,278.5384,24863.0
2019-11-25 15:40:00,287.2,287.27,287.07,287.09,21360.0,278.5093,278.5772,278.3833,278.4027,21360.0
2019-11-25 15:45:00,287.12,287.28,287.0,287.02,43703.0,278.4318,278.5869,278.3154,278.3348,43703.0
2019-11-25 15:50:00,287.01,287.38,286.99,287.31,71975.0,278.3251,278.6839,278.3057,278.616,71975.0
2019-11-25 15:55:00,287.3,287.69,287.06,287.6,143523.0,278.6063,278.9845,278.3736,278.8972,143523.0
2019-11-26 09:30:00,288.5,289.71,287.82,289.61,76109.0,279.77,280.9434,279.1106,280.8464,76109.0
2019-11-26 09:35:00,289.62,289.78,288.71,289.13,35032.0,280.8561,281.0113,279.9736,280.3809,35032.0
2019-11-26 09:40:00,289.07,289.24,288.66,288.94,34263.0,280.3227,280.4876,279.9252,280.1967,34263.0
2019-11-26 09:45:00,288.99,289.1,288.69,288.99,51840.0,280.2452,280.3518,279.9542,280.2452,51840.0
2019-11-26 09:50:00,289.01,289.44,288.78,289.2,40216.0,280.2646,280.6816,280.0415,280.4488,40216.0
2019-11-26 09:55:00,289.24,289.37,288.95,289.18,19262.0,280.4876,280.6137,280.2064,280.4294,19262.0
2019-11-26 10:00:00,289.25,289.48,288.81,289.0,38034.0,280.4973,280.7203,280.0706,280.2549,38034.0
2019-11-26 10:05:00,288.96,289.18,288.79,289.16,59679.0,280.2161,280.4294,280.0512,280.41,59679.0
2019-11-26 10:10:00,289.15,289.33,288.9,289.3,81694.0,280.4003,280.5749,280.1579,280.5458,81694.0
2019-11-26 10:15:00,289.29,289.64,289.23,289.6,39111.0,280.5361,280.8755,280.4779,280.8367,39111.0
2019-11-26 10:20:00,289.6,289.68,289.31,289.37,16643.0,280.8367,280.9143,280.5555,280.6137,16643.0
2019-11-26 10:25:00,289.33,289.46,289.17,289.35,14527.0,280.5749,280.7009,280.4197,280.5943,14527.0
2019-11-26 10:30:00,289.26,289.26,288.84,288.94,63449.0,280.507,280.507,280.0997,280.1967,63449.0
2019-11-26 10:35:00,288.97,289.03,288.67,289.02,35147.0,280.2258,280.284,279.9349,280.2743,35147.0
2019-11-26 10:40:00,289.04,289.39,288.93,289.14,18552.0,280.2937,280.6331,280.187,280.3906,18552.0
2019-11-26 10:45:00,289.05,289.25,288.91,289.12,14155.0,280.3034,280.4973,280.1676,280.3712,14155.0
2019-11-26 10:50:00,289.18,289.18,288.81,288.87,19499.0,280.4294,280.4294,280.0706,280.1288,19499.0
2019-11-26 10:55:00,288.86,289.38,288.77,289.37,41797.0,280.1191,280.6234,280.0318,280.6137,41797.0
2019-11-26 11:00:00,289.35,289.7,289.23,289.69,41218.0,280.5943,280.9337,280.4779,280.924,41218.0
2019-11-26 11:05:00,289.67,290.14,289.63,290.11,102901.0,280.9046,281.3604,280.8658,281.3313,102901.0
2019-11-26 11:10:00,290.15,290.53,289.71,289.89,66025.0,281.3701,281.7386,280.9434,281.1179,66025.0
2019-11-26 11:15:00,289.9,290.35,289.83,290.28,11288.0,281.1276,281.564,281.0597,281.4961,11288.0
2019-11-26 11:20:00,290.27,290.52,290.05,290.44,14927.0,281.4864,281.7289,281.2731,281.6513,14927.0
2019-11-26 11:25:00,290.33,290.49,290.07,290.19,15029.0,281.5446,281.6998,281.2925,281.4089,15029.0
2019-11-26 11:30:00,290.15,290.66,290.07,290.44,24305.0,281.3701,281.8646,281.2925,281.6513,24305.0
2019-11-26 11:35:00,290.46,290.62,290.16,290.42,16525.0,281.6707,281.8258,281.3798,281.6319,16525.0
2019-11-26 11:40:00,290.42,290.42,290.17,290.21,20474.0,281.6319,281.6319,281.3895,281.4283,20474.0
2019-11-26 11:45:00,290.22,290.25,289.92,289.96,21880.0,281.4379,281.467,281.147,281.1858,21880.0
2019-11-26 11:50:00,289.98,290.33,289.92,290.28,59388.0,281.2052,281.5446,281.147,281.4961,59388.0
2019-11-26 11:55:00,290.31,290.35,290.17,290.28,19332.0,281.5252,281.564,281.3895,281.4961,19332.0
2019-11-26 12:00:00,290.33,290.4,290.2,290.23,19406.0,281.5446,281.6125,281.4186,281.4476,19406.0
2019-11-26 12:05:00,290.23,290.44,290.09,290.43,20492.0,281.4476,281.6513,281.3119,281.6416,20492.0
2019-11-26 12:10:00,290.41,290.45,290.2,290.33,6595.0,281.6222,281.661,281.4186,281.5446,6595.0
2019-11-26 12:15:00,290.32,290.34,290.2,290.29,11225.0,281.5349,281.5543,281.4186,281.5058,11225.0
2019-11-26 12:20:00,290.34,290.56,290.3,290.33,7303.0,281.5543,281.7677,281.5155,281.5446,7303.0
2019-11-26 12:25:00,290.34,290.34,290.18,290.26,13045.0,281.5543,281.5543,281.3992,281.4767,13045.0
2019-11-26 12:30:00,290.26,290.4,290.26,290.36,8070.0,281.4767,281.6125,281.4767,281.5737,8070.0
2019-11-26 12:35:00,290.32,290.38,290.24,290.32,9972.0,281.5349,281.5931,281.4573,281.5349,9972.0
2019-11-26 12:40:00,290.27,290.31,290.21,290.27,6643.0,281.4864,281.5252,281.4283,281.4864,6643.0
2019-11-26 12:45:00,290.29,290.36,290.22,290.33,9451.0,281.5058,281.5737,281.4379,281.5446,9451.0
2019-11-26 12:50:00,290.36,290.5,290.32,290.45,8886.0,281.5737,281.7095,281.5349,281.661,8886.0
2019-11-26 12:55:00,290.48,290.54,290.43,290.47,7926.0,281.6901,281.7483,281.6416,281.6804,7926.0
2019-11-26 13:00:00,290.46,290.5,290.21,290.23,9926.0,281.6707,281.7095,281.4283,281.4476,9926.0
2019-11-26 13:05:00,290.26,290.39,290.25,290.35,7752.0,281.4767,281.6028,281.467,281.564,7752.0
2019-11-26 13:10:00,290.34,290.35,290.22,290.28,13909.0,281.5543,281.564,281.4379,281.4961,13909.0
2019-11-26 13:15:00,290.3,290.3,290.22,290.29,8768.0,281.5155,281.5155,281.4379,281.5058,8768.0
2019-11-26 13:20:00,290.3,290.3,290.19,290.22,27703.0,281.5155,281.5155,281.4089,281.4379,27703.0
2019-11-26 13:25:00,290.23,290.36,290.16,290.25,32285.0,281.4476,281.5737,281.3798,281.467,32285.0
2019-11-26 13:30:00,290.25,290.29,290.19,290.21,30857.0,281.467,281.5058,281.4089,281.4283,30857.0
2019-11-26 13:35:00,290.21,290.28,289.85,290.04,34018.0,281.4283,281.4961,281.0791,281.2634,34018.0
2019-11-26 13:40:00,290.02,290.09,289.9,290.05,7462.0,281.244,281.3119,281.1276,281.2731,7462.0
2019-11-26 13:45:00,290.07,290.17,289.99,290.04,9374.0,281.2925,281.3895,281.2149,281.2634,9374.0
2019-11-26 13:50:00,290.06,290.17,289.91,289.96,10915.0,281.2828,281.3895,281.1373,281.1858,10915.0
2019-11-26 13:55:00,289.96,289.98,289.5,289.52,19233.0,281.1858,281.2052,280.7397,280.7591,19233.0
2019-11-26 14:00:00,289.54,289.58,289.35,289.39,20171.0,280.7785,280.8173,280.5943,280.6331,20171.0
2019-11-26 14:05:00,289.38,289.47,289.35,289.4,11371.0,280.6234,280.7106,280.5943,280.6428,11371.0
2019-11-26 14:10:00,289.39,289.68,289.39,289.59,25362.0,280.6331,280.9143,280.6331,280.827,25362.0
2019-11-26 14:15:00,289.64,289.84,289.6,289.76,12338.0,280.8755,281.0694,280.8367,280.9919,12338.0
2019-11-26 14:20:00,289.71,289.71,289.52,289.58,12013.0,280.9434,280.9434,280.7591,280.8173,12013.0
2019-11-26 14:25:00,289.58,289.63,289.53,289.61,8935.0,280.8173,280.8658,280.7688,280.8464,8935.0
2019-11-26 14:30:00,289.63,289.63,289.5,289.53,13282.0,280.8658,280.8658,280.7397,280.7688,13282.0
2019-11-26 14:35:00,289.53,289.71,289.5,289.59,12993.0,280.7688,280.9434,280.7397,280.827,12993.0
2019-11-26 14:40:00,289.59,289.6,289.42,289.53,55528.0,280.827,280.8367,280.6622,280.7688,55528.0
2019-11-26 14:45:00,289.51,289.67,289.48,289.64,35442.0,280.7494,280.9046,280.7203,280.8755,35442.0
2019-11-26 14:50:00,289.64,289.65,289.47,289.61,21996.0,280.8755,280.8852,280.7106,280.8464,21996.0
2019-11-26 14:55:00,289.61,289.74,289.55,289.55,8320.0,280.8464,280.9725,280.7882,280.7882,8320.0
2019-11-26 15:00:00,289.55,289.64,289.51,289.59,14422.0,280.7882,280.8755,280.7494,280.827,14422.0
2019-11-26 15:05:00,289.59,289.61,289.48,289.54,42375.0,280.827,280.8464,280.7203,280.7785,42375.0
2019-11-26 15:10:00,289.57,289.61,289.51,289.52,36143.0,280.8076,280.8464,280.7494,280.7591,36143.0
2019-11-26 15:15:00,289.52,289.72,289.51,289.6,23887.0,280.7591,280.9531,280.7494,280.8367,23887.0
2019-11-26 15:20:00,289.62,289.66,289.47,289.51,33587.0,280.8561,280.8949,280.7106,280.7494,33587.0
2019-11-26 15:25:00,289.51,289.64,289.46,289.54,29057.0,280.7494,280.8755,280.7009,280.7785,29057.0
2019-11-26 15:30:00,289.55,289.71,289.49,289.56,29656.0,280.7882,280.9434,280.73,280.7979,29656.0
2019-11-26 15:35:00,289.58,289.84,289.57,289.8,23944.0,280.8173,281.0694,280.8076,281.0307,23944.0
2019-11-26 15:40:00,289.78,289.97,289.76,289.96,25963.0,281.0113,281.1955,280.9919,281.1858,25963.0
2019-11-26 15:45:00,289.95,290.25,289.91,290.23,46014.0,281.1761,281.467,281.1373,281.4476,46014.0
2019-11-26 15:50:00,290.0,290.17,289.6,289.63,82266.0,281.2246,281.3895,280.8367,280.8658,82266.0
2019-11-26 15:55:00,289.62,289.75,289.21,289.28,213279.0,280.8561,280.9822,280.4585,280.5264,213279.0
2019-11-27 09:30:00,289.03,290.24,288.91,290.12,111513.0,280.284,281.4573,280.1676,281.341,111513.0
2019-11-27 09:35:00,290.13,290.74,289.92,290.43,62229.0,281.3507,281.9422,281.147,281.6416,62229.0
2019-11-27 09:40:00,290.43,290.7,290.16,290.52,65091.0,281.6416,281.9034,281.3798,281.7289,65091.0
2019-11-27 09:45:00,290.46,290.55,289.4,289.72,96629.0,281.6707,281.758,280.6428,280.9531,96629.0
2019-11-27 09:50:00,289.74,289.93,289.58,289.91,49825.0,280.9725,281.1567,280.8173,281.1373,49825.0
2019-11-27 09:55:00,289.94,290.3,289.5,290.3,41227.0,281.1664,281.5155,280.7397,281.5155,41227.0
2019-11-27 10:00:00,290.35,290.35,289.77,289.94,21418.0,281.564,281.564,281.0016,281.1664,21418.0
2019-11-27 10:05:00,289.98,290.01,289.75,289.87,12494.0,281.2052,281.2343,280.9822,281.0985,12494.0
2019-11-27 10:10:00,289.86,290.33,289.85,290.25,27001.0,281.0888,281.5446,281.0791,281.467,27001.0
2019-11-27 10:15:00,290.18,290.55,290.18,290.34,11087.0,281.3992,281.758,281.3992,281.5543,11087.0
2019-11-27 10:20:00,290.3,290.53,290.1,290.13,7578.0,281.5155,281.7386,281.3216,281.3507,7578.0
2019-11-27 10:25:00,290.23,290.31,290.12,290.28,10470.0,281.4476,281.5252,281.341,281.4961,10470.0
2019-11-27 10:30:00,290.25,290.46,290.17,290.29,12065.0,281.467,281.6707,281.3895,281.5058,12065.0
2019-11-27 10:35:00,290.24,290.34,290.01,290.13,25677.0,281.4573,281.5543,281.2343,281.3507,25677.0
2019-11-27 10:40:00,290.1,290.28,289.95,290.11,18774.0,281.3216,281.4961,281.1761,281.3313,18774.0
2019-11-27 10:45:00,290.13,290.37,290.1,290.33,7303.0,281.3507,281.5834,281.3216,281.5446,7303.0
2019-11-27 10:50:00,290.27,290.28,290.12,290.25,12933.0,281.4864,281.4961,281.341,281.467,12933.0
2019-11-27 10:55:00,290.3,290.45,290.26,290.32,12065.0,281.5155,281.661,281.4767,281.5349,12065.0
2019-11-27 11:00:00,290.33,290.71,290.32,290.71,18797.0,281.5446,281.9131,281.5349,281.9131,18797.0
2019-11-27 11:05:00,290.75,290.76,290.26,290.39,25462.0,281.9519,281.9616,281.4767,281.6028,25462.0
2019-11-27 11:10:00,290.36,290.64,290.34,290.64,29034.0,281.5737,281.8452,281.5543,281.8452,29034.0
2019-11-27 11:15:00,290.7,290.8,290.48,290.54,9640.0,281.9034,282.0004,281.6901,281.7483,9640.0
2019-11-27 11:20:00,290.58,290.88,290.57,290.88,9748.0,281.7871,282.078,281.7774,282.078,9748.0
2019-11-27 11:25:00,290.84,291.14,290.76,291.09,15153.0,282.0392,282.3301,281.9616,282.2816,15153.0
2019-11-27 11:30:00,291.07,291.16,290.89,290.96,14687.0,282.2622,282.3495,282.0877,282.1556,14687.0
2019-11-27 11:35:00,290.94,290.94,290.78,290.86,9939.0,282.1362,282.1362,281.981,282.0586,9939.0
2019-11-27 11:40:00,290.88,291.18,290.85,291.18,6289.0,282.078,282.3689,282.0489,282.3689,6289.0
2019-11-27 11:45:00,291.19,291.3,291.07,291.08,17918.0,282.3786,282.4853,282.2622,282.2719,17918.0
2019-11-27 11:50:00,291.12,291.32,291.11,291.27,12127.0,282.3107,282.5047,282.301,282.4562,12127.0
2019-11-27 11:55:00,291.24,291.42,291.2,291.37,5729.0,282.4271,282.6016,282.3883,282.5531,5729.0
2019-11-27 12:00:00,291.36,291.45,291.33,291.44,10429.0,282.5435,282.6307,282.5144,282.621,10429.0
2019-11-27 12:05:00,291.43,291.66,291.4,291.57,10330.0,282.6113,282.8344,282.5822,282.7471,10330.0
2019-11-27 12:10:00,291.57,291.74,291.5,291.69,7983.0,282.7471,282.912,282.6792,282.8635,7983.0
2019-11-27 12:15:00,291.7,291.74,291.51,291.54,12539.0,282.8732,282.912,282.6889,282.718,12539.0
2019-11-27 12:20:00,291.56,291.56,291.23,291.46,19743.0,282.7374,282.7374,282.4174,282.6404,19743.0
2019-11-27 12:25:00,291.43,291.59,291.28,291.3,15294.0,282.6113,282.7665,282.4659,282.4853,15294.0
2019-11-27 12:30:00,291.31,291.34,291.13,291.25,7596.0,282.495,282.5241,282.3204,282.4368,7596.0
2019-11-27 12:35:00,291.25,291.42,291.25,291.39,6369.0,282.4368,282.6016,282.4368,282.5725,6369.0
2019-11-27 12:40:00,291.41,291.41,291.29,291.3,6430.0,282.5919,282.5919,282.4756,282.4853,6430.0
2019-11-27 12:45:00,291.33,291.44,291.25,291.44,6069.0,282.5144,282.621,282.4368,282.621,6069.0
2019-11-27 12:50:00,291.45,291.69,291.44,291.62,14045.0,282.6307,282.8635,282.621,282.7956,14045.0
2019-11-27 12:55:00,291.63,291.81,291.53,291.61,14524.0,282.8053,282.9798,282.7083,282.7859,14524.0
2019-11-27 13:00:00,291.57,291.83,291.57,291.83,11391.0,282.7471,282.9992,282.7471,282.9992,11391.0
2019-11-27 13:05:00,291.83,292.0,291.83,291.88,24133.0,282.9992,283.1641,282.9992,283.0477,24133.0
2019-11-27 13:10:00,291.88,291.92,291.78,291.9,8644.0,283.0477,283.0865,282.9507,283.0671,8644.0
2019-11-27 13:15:00,291.89,291.94,291.7,291.84,8163.0,283.0574,283.1059,282.8732,283.0089,8163.0
2019-11-27 13:20:00,291.8,291.88,291.74,291.76,4178.0,282.9701,283.0477,282.912,282.9313,4178.0
2019-11-27 13:25:00,291.81,291.81,291.61,291.77,8363.0,282.9798,282.9798,282.7859,282.941,8363.0
2019-11-27 13:30:00,291.77,291.91,291.76,291.8,8983.0,282.941,283.0768,282.9313,282.9701,8983.0
2019-11-27 13:35:00,291.83,292.0,291.8,291.8,9443.0,282.9992,283.1641,282.9701,282.9701,9443.0
2019-11-27 13:40:00,291.86,291.86,291.62,291.74,6560.0,283.0283,283.0283,282.7956,282.912,6560.0
2019-11-27 13:45:00,291.75,291.75,291.48,291.53,10567.0,282.9216,282.9216,282.6598,282.7083,10567.0
2019-11-27 13:50:00,291.57,291.64,291.48,291.5,6939.0,282.7471,282.815,282.6598,282.6792,6939.0
2019-11-27 13:55:00,291.48,291.7,291.42,291.63,13010.0,282.6598,282.8732,282.6016,282.8053,13010.0
2019-11-27 14:00:00,291.6,291.67,291.54,291.65,9250.0,282.7762,282.8441,282.718,282.8247,9250.0
2019-11-27 14:05:00,291.74,291.78,291.51,291.58,22762.0,282.912,282.9507,282.6889,282.7568,22762.0
2019-11-27 14:10:00,291.63,291.76,291.49,291.76,9315.0,282.8053,282.9313,282.6695,282.9313,9315.0
2019-11-27 14:15:00,291.74,291.79,291.65,291.71,3991.0,282.912,282.9604,282.8247,282.8829,3991.0
2019-11-27 14:20:00,291.78,291.91,291.78,291.83,6456.0,282.9507,283.0768,282.9507,282.9992,6456.0
2019-11-27 14:25:00,291.89,291.9,291.83,291.88,5110.0,283.0574,283.0671,282.9992,283.0477,5110.0
2019-11-27 14:30:00,291.89,291.89,291.59,291.59,7420.0,283.0574,283.0574,282.7665,282.7665,7420.0
2019-11-27 14:35:00,291.61,291.68,291.56,291.59,7532.0,282.7859,282.8538,282.7374,282.7665,7532.0
2019-11-27 14:40:00,291.6,291.71,291.58,291.68,7268.0,282.7762,282.8829,282.7568,282.8538,7268.0
2019-11-27 14:45:00,291.69,291.71,291.51,291.51,12817.0,282.8635,282.8829,282.6889,282.6889,12817.0
2019-11-27 14:50:00,291.54,291.64,291.48,291.52,9048.0,282.718,282.815,282.6598,282.6986,9048.0
2019-11-27 14:55:00,291.52,291.59,291.5,291.55,12514.0,282.6986,282.7665,282.6792,282.7277,12514.0
2019-11-27 15:00:00,291.54,291.59,291.37,291.48,27809.0,282.718,282.7665,282.5531,282.6598,27809.0
2019-11-27 15:05:00,291.5,291.54,291.41,291.51,6986.0,282.6792,282.718,282.5919,282.6889,6986.0
2019-11-27 15:10:00,291.52,291.63,291.51,291.55,5807.0,282.6986,282.8053,282.6889,282.7277,5807.0
2019-11-27 15:15:00,291.59,291.67,291.51,291.56,8741.0,282.7665,282.8441,282.6889,282.7374,8741.0
2019-11-27 15:20:00,291.53,291.62,291.4,291.46,8276.0,282.7083,282.7956,282.5822,282.6404,8276.0
2019-11-27 15:25:00,291.5,291.54,291.41,291.41,6850.0,282.6792,282.718,282.5919,282.5919,6850.0
2019-11-27 15:30:00,291.39,291.47,291.25,291.32,13145.0,282.5725,282.6501,282.4368,282.5047,13145.0
2019-11-27 15:35:00,291.34,291.4,291.27,291.35,12844.0,282.5241,282.5822,282.4562,282.5338,12844.0
2019-11-27 15:40:00,291.35,291.54,291.35,291.49,27067.0,282.5338,282.718,282.5338,282.6695,27067.0
2019-11-27 15:45:00,291.47,291.49,291.26,291.28,34727.0,282.6501,282.6695,282.4465,282.4659,34727.0
2019-11-27 15:50:00,291.25,291.46,291.1,291.26,33817.0,282.4368,282.6404,282.2913,282.4465,33817.0
2019-11-27 15:55:00,291.29,291.82,291.13,291.79,95698.0,282.4756,282.9895,282.3204,282.9604,95698.0
2019-11-29 09:30:00,290.23,291.36,290.23,290.89,93429.0,281.4476,282.5435,281.4476,282.0877,93429.0
2019-11-29 09:35:00,290.78,291.6,290.63,291.56,35729.0,281.981,282.7762,281.8355,282.7374,35729.0
2019-11-29 09:40:00,291.62,291.9,291.08,291.23,28516.0,282.7956,283.0671,282.2719,282.4174,28516.0
2019-11-29 09:45:00,291.23,291.31,290.82,290.99,21248.0,282.4174,282.495,282.0198,282.1846,21248.0
2019-11-29 09:50:00,290.96,291.56,290.91,291.43,14908.0,282.1556,282.7374,282.1071,282.6113,14908.0
2019-11-29 09:55:00,291.41,291.58,291.2,291.49,20011.0,282.5919,282.7568,282.3883,282.6695,20011.0
2019-11-29 10:00:00,291.45,291.71,291.17,291.66,14417.0,282.6307,282.8829,282.3592,282.8344,14417.0
2019-11-29 10:05:00,291.68,291.89,291.6,291.81,13815.0,282.8538,283.0574,282.7762,282.9798,13815.0
2019-11-29 10:10:00,291.82,292.01,291.74,291.85,22855.0,282.9895,283.1738,282.912,283.0186,22855.0
2019-11-29 10:15:00,291.86,291.92,291.47,291.55,16671.0,283.0283,283.0865,282.6501,282.7277,16671.0
2019-11-29 10:20:00,291.6,291.86,291.44,291.86,12028.0,282.7762,283.0283,282.621,283.0283,12028.0
2019-11-29 10:25:00,291.85,291.93,291.74,291.76,7778.0,283.0186,283.0962,282.912,282.9313,7778.0
2019-11-29 10:30:00,291.81,291.83,291.5,291.58,6408.0,282.9798,282.9992,282.6792,282.7568,6408.0
2019-11-29 10:35:00,291.57,291.95,291.54,291.95,8485.0,282.7471,283.1156,282.718,283.1156,8485.0
2019-11-29 10:40:00,291.97,292.0,291.85,291.92,12893.0,283.135,283.1641,283.0186,283.0865,12893.0
2019-11-29 10:45:00,291.99,292.45,291.95,292.36,23062.0,283.1544,283.6005,283.1156,283.5132,23062.0
2019-11-29 10:50:00,292.36,292.46,292.21,292.41,9256.0,283.5132,283.6102,283.3677,283.5617,9256.0
2019-11-29 10:55:00,292.46,292.5,291.82,291.87,15968.0,283.6102,283.649,282.9895,283.038,15968.0
2019-11-29 11:00:00,291.86,291.92,291.54,291.56,14732.0,283.0283,283.0865,282.718,282.7374,14732.0
2019-11-29 11:05:00,291.59,291.91,291.54,291.91,12997.0,282.7665,283.0768,282.718,283.0768,12997.0
2019-11-29 11:10:00,291.9,291.92,291.75,291.78,15639.0,283.0671,283.0865,282.9216,282.9507,15639.0
2019-11-29 11:15:00,291.78,292.21,291.78,292.1,9330.0,282.9507,283.3677,282.9507,283.2611,9330.0
2019-11-29 11:20:00,292.08,292.28,292.07,292.26,10963.0,283.2417,283.4356,283.232,283.4162,10963.0
2019-11-29 11:25:00,292.24,292.39,292.04,292.04,14429.0,283.3968,283.5423,283.2029,283.2029,14429.0
2019-11-29 11:30:00,291.97,292.12,291.9,291.98,11861.0,283.135,283.2805,283.0671,283.1447,11861.0
2019-11-29 11:35:00,291.98,292.35,291.98,292.35,9760.0,283.1447,283.5035,283.1447,283.5035,9760.0
2019-11-29 11:40:00,292.35,292.39,291.81,291.81,12803.0,283.5035,283.5423,282.9798,282.9798,12803.0
2019-11-29 11:45:00,291.84,291.84,291.57,291.82,14364.0,283.0089,283.0089,282.7471,282.9895,14364.0
2019-11-29 11:50:00,291.8,292.01,291.57,291.89,15683.0,282.9701,283.1738,282.7471,283.0574,15683.0
2019-11-29 11:55:00,291.92,292.17,291.78,292.12,21926.0,283.0865,283.3289,282.9507,283.2805,21926.0
2019-11-29 12:00:00,292.08,292.09,291.8,292.0,13428.0,283.2417,283.2514,282.9701,283.1641,13428.0
2019-11-29 12:05:00,291.95,292.1,291.93,292.02,10030.0,283.1156,283.2611,283.0962,283.1835,10030.0
2019-11-29 12:10:00,292.0,292.0,291.76,291.76,10178.0,283.1641,283.1641,282.9313,282.9313,10178.0
2019-11-29 12:15:00,291.74,291.84,291.61,291.69,11393.0,282.912,283.0089,282.7859,282.8635,11393.0
2019-11-29 12:20:00,291.67,291.71,291.56,291.68,10139.0,282.8441,282.8829,282.7374,282.8538,10139.0
2019-11-29 12:25:00,291.68,292.06,291.63,291.88,32567.0,282.8538,283.2223,282.8053,283.0477,32567.0
2019-11-29 12:30:00,291.88,291.93,291.28,291.57,24199.0,283.0477,283.0962,282.4659,282.7471,24199.0
2019-11-29 12:35:00,291.6,292.07,291.56,291.83,16851.0,282.7762,283.232,282.7374,282.9992,16851.0
2019-11-29 12:40:00,291.8,291.99,291.74,291.99,15801.0,282.9701,283.1544,282.912,283.1544,15801.0
2019-11-29 12:45:00,292.0,292.19,291.93,291.98,27124.0,283.1641,283.3483,283.0962,283.1447,27124.0
2019-11-29 12:50:00,291.96,292.77,291.96,292.75,50238.0,283.1253,283.9108,283.1253,283.8914,50238.0
2019-11-29 12:55:00,292.76,293.0,292.43,292.52,151225.0,283.9011,284.1338,283.5811,283.6683,151225.0
2019-12-02 09:30:00,290.59,290.75,289.07,289.75,260964.0,281.7968,281.9519,280.3227,280.9822,260964.0
2019-12-02 09:35:00,289.83,290.21,289.08,289.52,38377.0,281.0597,281.4283,280.3324,280.7591,38377.0
2019-12-02 09:40:00,289.47,289.47,287.34,287.46,58599.0,280.7106,280.7106,278.6451,278.7615,58599.0
2019-12-02 09:45:00,287.54,288.5,287.54,288.17,31160.0,278.839,279.77,278.839,279.45,31160.0
2019-12-02 09:50:00,288.11,288.13,286.57,286.92,36849.0,279.3918,279.4112,277.8984,278.2378,36849.0
2019-12-02 09:55:00,286.96,287.08,285.67,286.0,34220.0,278.2766,278.393,277.0256,277.3456,34220.0
2019-12-02 10:00:00,285.85,286.09,284.31,284.69,77320.0,277.2002,277.4329,275.7068,276.0753,77320.0
2019-12-02 10:05:00,284.73,285.48,283.89,285.43,111813.0,276.1141,276.8414,275.2995,276.7929,111813.0
2019-12-02 10:10:00,285.21,286.45,285.0,286.24,44512.0,276.5796,277.782,276.3759,277.5784,44512.0
2019-12-02 10:15:00,286.48,286.48,285.36,285.36,34550.0,277.8111,277.8111,276.725,276.725,34550.0
2019-12-02 10:20:00,285.35,285.89,285.11,285.11,38878.0,276.7153,277.239,276.4826,276.4826,38878.0
2019-12-02 10:25:00,285.12,285.76,284.97,285.7,27915.0,276.4923,277.1129,276.3468,277.0547,27915.0
2019-12-02 10:30:00,285.74,285.75,285.22,285.53,25009.0,277.0935,277.1032,276.5892,276.8899,25009.0
2019-12-02 10:35:00,285.44,286.0,284.75,285.71,42112.0,276.8026,277.3456,276.1335,277.0644,42112.0
2019-12-02 10:40:00,285.63,286.21,285.55,285.74,17336.0,276.9868,277.5493,276.9093,277.0935,17336.0
2019-12-02 10:45:00,285.73,285.82,285.31,285.46,15822.0,277.0838,277.1711,276.6765,276.822,15822.0
2019-12-02 10:50:00,285.4,285.72,284.69,284.94,32664.0,276.7638,277.0741,276.0753,276.3177,32664.0
2019-12-02 10:55:00,284.91,285.31,284.76,284.83,16957.0,276.2886,276.6765,276.1432,276.211,16957.0
2019-12-02 11:00:00,284.84,285.2,284.77,285.13,16488.0,276.2207,276.5699,276.1529,276.502,16488.0
2019-12-02 11:05:00,285.0,285.08,284.74,284.85,18708.0,276.3759,276.4535,276.1238,276.2304,18708.0
2019-12-02 11:10:00,284.81,284.9,284.5,284.74,22411.0,276.1917,276.2789,275.891,276.1238,22411.0
2019-12-02 11:15:00,284.78,284.96,284.53,284.83,10166.0,276.1626,276.3371,275.9201,276.211,10166.0
2019-12-02 11:20:00,284.86,285.12,284.76,284.85,19373.0,276.2401,276.4923,276.1432,276.2304,19373.0
2019-12-02 11:25:00,284.88,284.96,284.65,284.77,19102.0,276.2595,276.3371,276.0365,276.1529,19102.0
2019-12-02 11:30:00,284.79,284.85,284.25,284.25,14198.0,276.1723,276.2304,275.6486,275.6486,14198.0
2019-12-02 11:35:00,284.25,284.6,284.12,284.6,15482.0,275.6486,275.988,275.5225,275.988,15482.0
2019-12-02 11:40:00,284.67,284.81,284.53,284.8,14643.0,276.0559,276.1917,275.9201,276.182,14643.0
2019-12-02 11:45:00,284.88,285.73,284.87,285.49,39037.0,276.2595,277.0838,276.2498,276.8511,39037.0
2019-12-02 11:50:00,285.75,285.92,285.5,285.78,10518.0,277.1032,277.2681,276.8608,277.1323,10518.0
2019-12-02 11:55:00,285.78,285.8,285.58,285.79,6787.0,277.1323,277.1517,276.9384,277.142,6787.0
2019-12-02 12:00:00,285.75,286.19,285.75,286.12,18834.0,277.1032,277.5299,277.1032,277.462,18834.0
2019-12-02 12:05:00,286.15,286.34,286.05,286.34,12281.0,277.4911,277.6754,277.3941,277.6754,12281.0
2019-12-02 12:10:00,286.36,286.58,286.33,286.45,16663.0,277.6948,277.9081,277.6657,277.782,16663.0
2019-12-02 12:15:00,286.52,286.74,286.49,286.72,7214.0,277.8499,278.0633,277.8208,278.0439,7214.0
2019-12-02 12:20:00,286.76,286.87,286.48,286.54,8052.0,278.0826,278.1893,277.8111,277.8693,8052.0
2019-12-02 12:25:00,286.55,286.75,285.69,286.34,16099.0,277.879,278.0729,277.045,277.6754,16099.0
2019-12-02 12:30:00,286.45,286.47,285.95,286.14,13072.0,277.782,277.8014,277.2972,277.4814,13072.0
2019-12-02 12:35:00,286.07,286.36,286.0,286.04,11174.0,277.4135,277.6948,277.3456,277.3844,11174.0
2019-12-02 12:40:00,286.04,286.59,286.04,286.52,9994.0,277.3844,277.9178,277.3844,277.8499,9994.0
2019-12-02 12:45:00,286.57,286.75,286.48,286.58,12099.0,277.8984,278.0729,277.8111,277.9081,12099.0
2019-12-02 12:50:00,286.62,286.83,286.56,286.65,10627.0,277.9469,278.1505,277.8887,277.976,10627.0
2019-12-02 12:55:00,286.6,286.78,286.5,286.6,8103.0,277.9275,278.102,277.8305,277.9275,8103.0
2019-12-02 13:00:00,286.56,286.78,286.48,286.74,7414.0,277.8887,278.102,277.8111,278.0633,7414.0
2019-12-02 13:05:00,286.79,287.21,286.71,287.16,13251.0,278.1117,278.519,278.0342,278.4705,13251.0
2019-12-02 13:10:00,287.15,287.29,286.92,287.28,7330.0,278.4608,278.5966,278.2378,278.5869,7330.0
2019-12-02 13:15:00,287.24,287.28,286.94,286.94,9623.0,278.5481,278.5869,278.2572,278.2572,9623.0
2019-12-02 13:20:00,287.02,287.14,286.86,287.03,4142.0,278.3348,278.4511,278.1796,278.3445,4142.0
2019-12-02 13:25:00,287.02,287.43,286.96,287.36,8595.0,278.3348,278.7324,278.2766,278.6645,8595.0
2019-12-02 13:30:00,287.38,287.42,287.18,287.19,5356.0,278.6839,278.7227,278.4899,278.4996,5356.0
2019-12-02 13:35:00,287.23,287.43,287.07,287.2,5664.0,278.5384,278.7324,278.3833,278.5093,5664.0
2019-12-02 13:40:00,287.16,287.24,286.92,287.05,16570.0,278.4705,278.5481,278.2378,278.3639,16570.0
2019-12-02 13:45:00,287.1,287.17,286.9,286.9,7776.0,278.4124,278.4802,278.2184,278.2184,7776.0
2019-12-02 13:50:00,286.98,287.19,286.98,287.05,8797.0,278.296,278.4996,278.296,278.3639,8797.0
2019-12-02 13:55:00,287.14,287.23,287.02,287.11,8642.0,278.4511,278.5384,278.3348,278.4221,8642.0
2019-12-02 14:00:00,287.11,287.34,287.01,287.28,9515.0,278.4221,278.6451,278.3251,278.5869,9515.0
2019-12-02 14:05:00,287.29,287.54,287.29,287.41,11149.0,278.5966,278.839,278.5966,278.713,11149.0
2019-12-02 14:10:00,287.38,287.59,287.35,287.5,11747.0,278.6839,278.8875,278.6548,278.8003,11747.0
2019-12-02 14:15:00,287.55,287.72,287.38,287.49,13547.0,278.8487,279.0136,278.6839,278.7906,13547.0
2019-12-02 14:20:00,287.49,287.82,287.28,287.8,12843.0,278.7906,279.1106,278.5869,279.0912,12843.0
2019-12-02 14:25:00,287.75,287.85,287.65,287.7,6855.0,279.0427,279.1397,278.9457,278.9942,6855.0
2019-12-02 14:30:00,287.76,287.96,287.63,287.96,8370.0,279.0524,279.2463,278.9263,279.2463,8370.0
2019-12-02 14:35:00,287.99,288.06,287.85,287.93,14341.0,279.2754,279.3433,279.1397,279.2172,14341.0
2019-12-02 14:40:00,288.0,288.14,287.7,288.08,22029.0,279.2851,279.4209,278.9942,279.3627,22029.0
2019-12-02 14:45:00,288.13,288.25,288.0,288.03,10766.0,279.4112,279.5276,279.2851,279.3142,10766.0
2019-12-02 14:50:00,288.0,288.12,287.53,287.57,9731.0,279.2851,279.4015,278.8293,278.8681,9731.0
2019-12-02 14:55:00,287.6,287.71,287.56,287.64,10610.0,278.8972,279.0039,278.8584,278.936,10610.0
2019-12-02 15:00:00,287.64,287.67,287.43,287.54,6382.0,278.936,278.9651,278.7324,278.839,6382.0
2019-12-02 15:05:00,287.55,287.62,287.17,287.2,14526.0,278.8487,278.9166,278.4802,278.5093,14526.0
2019-12-02 15:10:00,287.21,287.39,287.11,287.34,11136.0,278.519,278.6936,278.4221,278.6451,11136.0
2019-12-02 15:15:00,287.24,287.45,287.24,287.45,12580.0,278.5481,278.7518,278.5481,278.7518,12580.0
2019-12-02 15:20:00,287.4,287.4,287.12,287.27,13512.0,278.7033,278.7033,278.4318,278.5772,13512.0
2019-12-02 15:25:00,287.26,287.29,286.97,286.99,11216.0,278.5675,278.5966,278.2863,278.3057,11216.0
2019-12-02 15:30:00,286.99,287.16,286.8,287.15,22256.0,278.3057,278.4705,278.1214,278.4608,22256.0
2019-12-02 15:35:00,287.09,287.5,287.08,287.22,17373.0,278.4027,278.8003,278.393,278.5287,17373.0
2019-12-02 15:40:00,287.17,287.54,287.17,287.46,15387.0,278.4802,278.839,278.4802,278.7615,15387.0
2019-12-02 15:45:00,287.48,287.58,287.19,287.21,22191.0,278.7809,278.8778,278.4996,278.519,22191.0
2019-12-02 15:50:00,287.18,287.41,286.91,287.04,39292.0,278.4899,278.713,278.2281,278.3542,39292.0
2019-12-02 15:55:00,287.0,287.16,286.5,286.77,166478.0,278.3154,278.4705,277.8305,278.0923,166478.0
2019-12-03 09:30:00,282.2,284.21,281.5,283.97,135308.0,273.6606,275.6098,272.9818,275.3771,135308.0
2019-12-03 09:35:00,283.96,285.12,283.92,284.07,29906.0,275.3674,276.4923,275.3286,275.474,29906.0
2019-12-03 09:40:00,284.17,284.86,283.69,284.56,54688.0,275.571,276.2401,275.1055,275.9492,54688.0
2019-12-03 09:45:00,284.49,284.9,283.59,283.61,22642.0,275.8813,276.2789,275.0086,275.028,22642.0
2019-12-03 09:50:00,283.5,283.79,282.88,283.6,36267.0,274.9213,275.2025,274.3201,275.0183,36267.0
2019-12-03 09:55:00,283.52,283.9,282.87,283.84,42556.0,274.9407,275.3092,274.3104,275.251,42556.0
2019-12-03 10:00:00,283.9,284.17,283.62,283.74,31024.0,275.3092,275.571,275.0377,275.154,31024.0
2019-12-03 10:05:00,283.75,284.02,283.05,283.05,22054.0,275.1637,275.4256,274.4849,274.4849,22054.0
2019-12-03 10:10:00,283.17,283.84,282.99,283.53,19182.0,274.6013,275.251,274.4267,274.9504,19182.0
2019-12-03 10:15:00,283.45,284.87,283.31,284.75,17570.0,274.8728,276.2498,274.737,276.1335,17570.0
2019-12-03 10:20:00,284.8,285.0,284.6,284.9,11144.0,276.182,276.3759,275.988,276.2789,11144.0
2019-12-03 10:25:00,284.94,284.94,284.46,284.46,11205.0,276.3177,276.3177,275.8522,275.8522,11205.0
2019-12-03 10:30:00,284.56,285.08,284.52,284.94,15208.0,275.9492,276.4535,275.9104,276.3177,15208.0
2019-12-03 10:35:00,284.91,284.92,284.13,284.87,22805.0,276.2886,276.2983,275.5322,276.2498,22805.0
2019-12-03 10:40:00,284.78,285.07,284.58,284.99,12332.0,276.1626,276.4438,275.9686,276.3662,12332.0
2019-12-03 10:45:00,284.99,285.05,283.94,283.95,10888.0,276.3662,276.4244,275.348,275.3577,10888.0
2019-12-03 10:50:00,283.94,284.14,283.66,284.14,15146.0,275.348,275.5419,275.0765,275.5419,15146.0
2019-12-03 10:55:00,283.97,284.49,283.8,284.39,12493.0,275.3771,275.8813,275.2122,275.7844,12493.0
2019-12-03 11:00:00,284.47,284.49,283.74,283.92,13427.0,275.8619,275.8813,275.154,275.3286,13427.0
2019-12-03 11:05:00,284.02,284.33,283.9,284.21,20652.0,275.4256,275.7262,275.3092,275.6098,20652.0
2019-12-03 11:10:00,284.29,285.01,284.2,284.98,12222.0,275.6874,276.3856,275.6001,276.3565,12222.0
2019-12-03 11:15:00,284.95,285.28,284.68,284.74,17607.0,276.3274,276.6474,276.0656,276.1238,17607.0
2019-12-03 11:20:00,284.72,284.73,284.41,284.52,8962.0,276.1044,276.1141,275.8038,275.9104,8962.0
2019-12-03 11:25:00,284.5,284.66,284.22,284.28,10386.0,275.891,276.0462,275.6195,275.6777,10386.0
2019-12-03 11:30:00,284.22,284.4,284.09,284.26,23495.0,275.6195,275.7941,275.4934,275.6583,23495.0
2019-12-03 11:35:00,284.3,284.9,284.05,284.8,68680.0,275.6971,276.2789,275.4547,276.182,68680.0
2019-12-03 11:40:00,284.86,285.01,284.79,284.92,18517.0,276.2401,276.3856,276.1723,276.2983,18517.0
2019-12-03 11:45:00,284.97,285.23,284.97,285.15,8918.0,276.3468,276.5989,276.3468,276.5214,8918.0
2019-12-03 11:50:00,285.2,285.42,284.95,284.99,18471.0,276.5699,276.7832,276.3274,276.3662,18471.0
2019-12-03 11:55:00,285.1,285.42,285.07,285.36,14364.0,276.4729,276.7832,276.4438,276.725,14364.0
2019-12-03 12:00:00,285.3,285.43,285.06,285.21,10787.0,276.6668,276.7929,276.4341,276.5796,10787.0
2019-12-03 12:05:00,285.16,285.8,285.16,285.74,11211.0,276.5311,277.1517,276.5311,277.0935,11211.0
2019-12-03 12:10:00,285.76,285.99,285.73,285.94,10953.0,277.1129,277.3359,277.0838,277.2875,10953.0
2019-12-03 12:15:00,285.98,286.23,285.71,286.19,14058.0,277.3262,277.5687,277.0644,277.5299,14058.0
2019-12-03 12:20:00,286.16,286.3,286.05,286.3,14131.0,277.5008,277.6366,277.3941,277.6366,14131.0
2019-12-03 12:25:00,286.3,286.39,286.19,286.3,11481.0,277.6366,277.7238,277.5299,277.6366,11481.0
2019-12-03 12:30:00,286.33,286.34,285.92,286.06,13447.0,277.6657,277.6754,277.2681,277.4038,13447.0
2019-12-03 12:35:00,286.04,286.27,285.95,286.27,5681.0,277.3844,277.6075,277.2972,277.6075,5681.0
2019-12-03 12:40:00,286.28,286.39,286.22,286.38,11034.0,277.6172,277.7238,277.559,277.7141,11034.0
2019-12-03 12:45:00,286.36,286.64,286.3,286.54,11400.0,277.6948,277.9663,277.6366,277.8693,11400.0
2019-12-03 12:50:00,286.57,286.6,286.35,286.38,12693.0,277.8984,277.9275,277.6851,277.7141,12693.0
2019-12-03 12:55:00,286.35,286.61,286.3,286.59,11521.0,277.6851,277.9372,277.6366,277.9178,11521.0
2019-12-03 13:00:00,286.58,286.85,286.53,286.69,16044.0,277.9081,278.1699,277.8596,278.0148,16044.0
2019-12-03 13:05:00,286.67,286.75,286.34,286.63,27856.0,277.9954,278.0729,277.6754,277.9566,27856.0
2019-12-03 13:10:00,286.63,287.08,286.63,287.08,17347.0,277.9566,278.393,277.9566,278.393,17347.0
2019-12-03 13:15:00,287.05,287.13,286.76,286.94,7868.0,278.3639,278.4415,278.0826,278.2572,7868.0
2019-12-03 13:20:00,286.9,287.42,286.87,287.33,15984.0,278.2184,278.7227,278.1893,278.6354,15984.0
2019-12-03 13:25:00,287.3,287.33,286.89,287.13,16247.0,278.6063,278.6354,278.2087,278.4415,16247.0
2019-12-03 13:30:00,287.14,287.3,286.91,287.09,25777.0,278.4511,278.6063,278.2281,278.4027,25777.0
2019-12-03 13:35:00,287.08,287.41,287.02,287.41,19228.0,278.393,278.713,278.3348,278.713,19228.0
2019-12-03 13:40:00,287.41,287.47,287.2,287.21,11283.0,278.713,278.7712,278.5093,278.519,11283.0
2019-12-03 13:45:00,287.21,287.27,286.79,286.79,14785.0,278.519,278.5772,278.1117,278.1117,14785.0
2019-12-03 13:50:00,286.79,287.03,286.58,287.01,14781.0,278.1117,278.3445,277.9081,278.3251,14781.0
2019-12-03 13:55:00,287.01,287.21,286.92,286.92,11664.0,278.3251,278.519,278.2378,278.2378,11664.0
2019-12-03 14:00:00,286.91,287.16,286.9,286.95,12044.0,278.2281,278.4705,278.2184,278.2669,12044.0
2019-12-03 14:05:00,286.94,287.01,286.64,286.67,9086.0,278.2572,278.3251,277.9663,277.9954,9086.0
2019-12-03 14:10:00,286.72,286.83,286.61,286.7,8871.0,278.0439,278.1505,277.9372,278.0245,8871.0
2019-12-03 14:15:00,286.7,286.7,286.3,286.36,13132.0,278.0245,278.0245,277.6366,277.6948,13132.0
2019-12-03 14:20:00,286.34,286.34,286.2,286.29,8450.0,277.6754,277.6754,277.5396,277.6269,8450.0
2019-12-03 14:25:00,286.28,286.33,286.04,286.07,15082.0,277.6172,277.6657,277.3844,277.4135,15082.0
2019-12-03 14:30:00,286.09,286.23,286.0,286.16,8927.0,277.4329,277.5687,277.3456,277.5008,8927.0
2019-12-03 14:35:00,286.17,286.28,286.08,286.17,7610.0,277.5105,277.6172,277.4232,277.5105,7610.0
2019-12-03 14:40:00,286.19,286.62,286.19,286.5,10095.0,277.5299,277.9469,277.5299,277.8305,10095.0
2019-12-03 14:45:00,286.48,286.56,286.38,286.43,13112.0,277.8111,277.8887,277.7141,277.7626,13112.0
2019-12-03 14:50:00,286.48,286.55,286.34,286.42,6536.0,277.8111,277.879,277.6754,277.7529,6536.0
2019-12-03 14:55:00,286.37,286.56,286.32,286.4,7340.0,277.7044,277.8887,277.656,277.7335,7340.0
2019-12-03 15:00:00,286.45,286.55,286.11,286.21,10232.0,277.782,277.879,277.4523,277.5493,10232.0
2019-12-03 15:05:00,286.24,286.32,286.09,286.18,13171.0,277.5784,277.656,277.4329,277.5202,13171.0
2019-12-03 15:10:00,286.15,286.74,286.15,286.62,10782.0,277.4911,278.0633,277.4911,277.9469,10782.0
2019-12-03 15:15:00,286.74,286.77,286.57,286.72,10893.0,278.0633,278.0923,277.8984,278.0439,10893.0
2019-12-03 15:20:00,286.75,287.42,286.73,287.28,22817.0,278.0729,278.7227,278.0536,278.5869,22817.0
2019-12-03 15:25:00,287.23,287.51,287.22,287.46,11846.0,278.5384,278.81,278.5287,278.7615,11846.0
2019-12-03 15:30:00,287.48,287.5,287.16,287.17,17298.0,278.7809,278.8003,278.4705,278.4802,17298.0
2019-12-03 15:35:00,287.18,287.23,286.83,287.04,16353.0,278.4899,278.5384,278.1505,278.3542,16353.0
2019-12-03 15:40:00,287.05,287.12,286.83,286.99,14859.0,278.3639,278.4318,278.1505,278.3057,14859.0
2019-12-03 15:45:00,286.94,287.44,286.93,287.44,21196.0,278.2572,278.7421,278.2475,278.7421,21196.0
2019-12-03 15:50:00,287.46,287.6,287.09,287.38,48421.0,278.7615,278.8972,278.4027,278.6839,48421.0
2019-12-03 15:55:00,287.37,287.43,287.07,287.09,89142.0,278.6742,278.7324,278.3833,278.4027,89142.0
2019-12-04 09:30:00,288.5,289.49,286.12,287.76,136973.0,279.77,280.73,277.462,279.0524,136973.0
2019-12-04 09:35:00,287.92,288.15,287.37,287.89,42257.0,279.2075,279.4306,278.6742,279.1785,42257.0
2019-12-04 09:40:00,287.99,288.37,286.85,288.3,51142.0,279.2754,279.6439,278.1699,279.576,51142.0
2019-12-04 09:45:00,288.24,288.74,287.93,287.95,37296.0,279.5179,280.0027,279.2172,279.2366,37296.0
2019-12-04 09:50:00,287.94,288.94,287.86,288.91,39686.0,279.2269,280.1967,279.1494,280.1676,39686.0
2019-12-04 09:55:00,288.88,289.62,288.77,289.44,40066.0,280.1385,280.8561,280.0318,280.6816,40066.0
2019-12-04 10:00:00,289.4,289.4,288.56,288.68,28751.0,280.6428,280.6428,279.8282,279.9445,28751.0
2019-12-04 10:05:00,288.58,288.82,288.4,288.49,30209.0,279.8476,280.0803,279.673,279.7603,30209.0
2019-12-04 10:10:00,288.47,288.64,288.15,288.19,30260.0,279.7409,279.9058,279.4306,279.4694,30260.0
2019-12-04 10:15:00,288.19,288.47,288.02,288.12,29725.0,279.4694,279.7409,279.3045,279.4015,29725.0
2019-12-04 10:20:00,288.11,288.17,287.6,287.89,26683.0,279.3918,279.45,278.8972,279.1785,26683.0
2019-12-04 10:25:00,287.88,287.99,287.53,287.68,16352.0,279.1688,279.2754,278.8293,278.9748,16352.0
2019-12-04 10:30:00,287.69,287.97,287.34,287.97,13839.0,278.9845,279.256,278.6451,279.256,13839.0
2019-12-04 10:35:00,287.97,288.05,287.66,287.76,19188.0,279.256,279.3336,278.9554,279.0524,19188.0
2019-12-04 10:40:00,287.85,288.17,287.79,288.0,10545.0,279.1397,279.45,279.0815,279.2851,10545.0
2019-12-04 10:45:00,288.04,288.72,288.04,288.72,17204.0,279.3239,279.9833,279.3239,279.9833,17204.0
2019-12-04 10:50:00,288.67,288.74,288.37,288.45,22451.0,279.9349,280.0027,279.6439,279.7215,22451.0
2019-12-04 10:55:00,288.4,288.59,288.35,288.46,14535.0,279.673,279.8573,279.6245,279.7312,14535.0
2019-12-04 11:00:00,288.5,288.54,288.18,288.42,18296.0,279.77,279.8088,279.4597,279.6924,18296.0
2019-12-04 11:05:00,288.38,288.42,287.81,287.98,21047.0,279.6536,279.6924,279.1009,279.2657,21047.0
2019-12-04 11:10:00,287.97,288.05,287.66,287.96,35717.0,279.256,279.3336,278.9554,279.2463,35717.0
2019-12-04 11:15:00,288.02,288.02,287.79,287.97,7875.0,279.3045,279.3045,279.0815,279.256,7875.0
2019-12-04 11:20:00,288.02,288.09,287.85,288.01,10973.0,279.3045,279.3724,279.1397,279.2948,10973.0
2019-12-04 11:25:00,288.0,288.17,287.93,288.01,10703.0,279.2851,279.45,279.2172,279.2948,10703.0
2019-12-04 11:30:00,288.03,288.24,287.99,288.16,15232.0,279.3142,279.5179,279.2754,279.4403,15232.0
2019-12-04 11:35:00,288.16,288.25,287.96,288.02,19810.0,279.4403,279.5276,279.2463,279.3045,19810.0
2019-12-04 11:40:00,288.03,288.17,287.96,288.04,16540.0,279.3142,279.45,279.2463,279.3239,16540.0
2019-12-04 11:45:00,288.05,288.05,287.86,287.91,15342.0,279.3336,279.3336,279.1494,279.1978,15342.0
2019-12-04 11:50:00,287.9,287.9,287.29,287.34,20395.0,279.1882,279.1882,278.5966,278.6451,20395.0
2019-12-04 11:55:00,287.29,287.3,286.74,286.93,54805.0,278.5966,278.6063,278.0633,278.2475,54805.0
2019-12-04 12:00:00,286.93,287.17,286.77,287.14,14264.0,278.2475,278.4802,278.0923,278.4511,14264.0
2019-12-04 12:05:00,287.15,287.31,286.91,286.94,14106.0,278.4608,278.616,278.2281,278.2572,14106.0
2019-12-04 12:10:00,286.91,287.07,286.76,287.03,46912.0,278.2281,278.3833,278.0826,278.3445,46912.0
2019-12-04 12:15:00,287.04,287.04,286.81,286.97,68507.0,278.3542,278.3542,278.1311,278.2863,68507.0
2019-12-04 12:20:00,287.0,287.03,286.67,286.81,13302.0,278.3154,278.3445,277.9954,278.1311,13302.0
2019-12-04 12:25:00,286.82,286.94,286.69,286.9,10289.0,278.1408,278.2572,278.0148,278.2184,10289.0
2019-12-04 12:30:00,286.9,287.12,286.81,286.92,16497.0,278.2184,278.4318,278.1311,278.2378,16497.0
2019-12-04 12:35:00,286.97,287.01,286.76,286.89,9313.0,278.2863,278.3251,278.0826,278.2087,9313.0
2019-12-04 12:40:00,286.85,286.94,286.72,286.86,17483.0,278.1699,278.2572,278.0439,278.1796,17483.0
2019-12-04 12:45:00,286.91,287.19,286.79,287.13,15121.0,278.2281,278.4996,278.1117,278.4415,15121.0
2019-12-04 12:50:00,287.12,287.25,287.07,287.22,6801.0,278.4318,278.5578,278.3833,278.5287,6801.0
2019-12-04 12:55:00,287.26,287.35,287.16,287.29,14033.0,278.5675,278.6548,278.4705,278.5966,14033.0
2019-12-04 13:00:00,287.31,287.5,287.29,287.41,9425.0,278.616,278.8003,278.5966,278.713,9425.0
2019-12-04 13:05:00,287.42,287.47,287.12,287.16,7021.0,278.7227,278.7712,278.4318,278.4705,7021.0
2019-12-04 13:10:00,287.17,287.2,286.96,286.97,11844.0,278.4802,278.5093,278.2766,278.2863,11844.0
2019-12-04 13:15:00,286.94,286.98,286.63,286.8,9654.0,278.2572,278.296,277.9566,278.1214,9654.0
2019-12-04 13:20:00,286.81,286.88,286.71,286.88,4234.0,278.1311,278.199,278.0342,278.199,4234.0
2019-12-04 13:25:00,286.85,286.99,286.72,286.97,4901.0,278.1699,278.3057,278.0439,278.2863,4901.0
2019-12-04 13:30:00,286.94,287.07,286.91,287.04,8271.0,278.2572,278.3833,278.2281,278.3542,8271.0
2019-12-04 13:35:00,287.04,287.07,286.9,286.97,4304.0,278.3542,278.3833,278.2184,278.2863,4304.0
2019-12-04 13:40:00,286.97,286.98,286.8,286.94,8447.0,278.2863,278.296,278.1214,278.2572,8447.0
2019-12-04 13:45:00,286.94,287.09,286.89,287.09,5858.0,278.2572,278.4027,278.2087,278.4027,5858.0
2019-12-04 13:50:00,287.06,287.13,286.99,287.01,5968.0,278.3736,278.4415,278.3057,278.3251,5968.0
2019-12-04 13:55:00,287.0,287.06,286.96,287.01,7891.0,278.3154,278.3736,278.2766,278.3251,7891.0
2019-12-04 14:00:00,287.02,287.42,287.02,287.37,13105.0,278.3348,278.7227,278.3348,278.6742,13105.0
2019-12-04 14:05:00,287.37,287.64,287.31,287.57,17601.0,278.6742,278.936,278.616,278.8681,17601.0
2019-12-04 14:10:00,287.59,287.74,287.57,287.69,7056.0,278.8875,279.033,278.8681,278.9845,7056.0
2019-12-04 14:15:00,287.68,287.85,287.64,287.76,8142.0,278.9748,279.1397,278.936,279.0524,8142.0
2019-12-04 14:20:00,287.75,287.87,287.71,287.77,8354.0,279.0427,279.1591,279.0039,279.0621,8354.0
2019-12-04 14:25:00,287.77,287.95,287.7,287.94,12908.0,279.0621,279.2366,278.9942,279.2269,12908.0
2019-12-04 14:30:00,287.89,288.01,287.86,287.88,12043.0,279.1785,279.2948,279.1494,279.1688,12043.0
2019-12-04 14:35:00,287.93,288.14,287.83,287.83,11176.0,279.2172,279.4209,279.1203,279.1203,11176.0
2019-12-04 14:40:00,287.81,288.1,287.81,288.1,10699.0,279.1009,279.3821,279.1009,279.3821,10699.0
2019-12-04 14:45:00,288.11,288.15,287.99,288.05,12269.0,279.3918,279.4306,279.2754,279.3336,12269.0
2019-12-04 14:50:00,288.11,288.22,288.06,288.13,13183.0,279.3918,279.4985,279.3433,279.4112,13183.0
2019-12-04 14:55:00,288.16,288.19,287.84,287.86,13996.0,279.4403,279.4694,279.13,279.1494,13996.0
2019-12-04 15:00:00,287.86,287.95,287.8,287.9,10323.0,279.1494,279.2366,279.0912,279.1882,10323.0
2019-12-04 15:05:00,287.86,287.94,287.69,287.7,9214.0,279.1494,279.2269,278.9845,278.9942,9214.0
2019-12-04 15:10:00,287.72,287.74,287.39,287.4,13304.0,279.0136,279.033,278.6936,278.7033,13304.0
2019-12-04 15:15:00,287.41,287.48,287.21,287.38,22480.0,278.713,278.7809,278.519,278.6839,22480.0
2019-12-04 15:20:00,287.39,287.46,287.27,287.38,9977.0,278.6936,278.7615,278.5772,278.6839,9977.0
2019-12-04 15:25:00,287.38,287.38,287.1,287.1,13629.0,278.6839,278.6839,278.4124,278.4124,13629.0
2019-12-04 15:30:00,287.14,287.23,286.86,286.98,18475.0,278.4511,278.5384,278.1796,278.296,18475.0
2019-12-04 15:35:00,286.95,287.08,286.76,287.05,21739.0,278.2669,278.393,278.0826,278.3639,21739.0
2019-12-04 15:40:00,287.02,287.11,286.92,286.96,21394.0,278.3348,278.4221,278.2378,278.2766,21394.0
2019-12-04 15:45:00,287.01,287.14,286.85,287.13,28585.0,278.3251,278.4511,278.1699,278.4415,28585.0
2019-12-04 15:50:00,287.16,287.39,286.85,286.92,48147.0,278.4705,278.6936,278.1699,278.2378,48147.0
2019-12-04 15:55:00,286.84,287.19,286.61,286.88,104240.0,278.1602,278.4996,277.9372,278.199,104240.0
2019-12-05 09:30:00,287.95,288.0,286.52,286.76,53670.0,279.2366,279.2851,277.8499,278.0826,53670.0
2019-12-05 09:35:00,286.77,288.12,286.4,287.84,42936.0,278.0923,279.4015,277.7335,279.13,42936.0
2019-12-05 09:40:00,287.77,288.3,287.5,288.2,17782.0,279.0621,279.576,278.8003,279.4791,17782.0
2019-12-05 09:45:00,288.06,288.62,288.06,288.26,28671.0,279.3433,279.8864,279.3433,279.5373,28671.0
2019-12-05 09:50:00,288.41,288.84,288.28,288.54,21648.0,279.6827,280.0997,279.5567,279.8088,21648.0
2019-12-05 09:55:00,288.49,288.67,288.17,288.53,28390.0,279.7603,279.9349,279.45,279.7991,28390.0
2019-12-05 10:00:00,288.45,288.52,288.03,288.03,17854.0,279.7215,279.7894,279.3142,279.3142,17854.0
2019-12-05 10:05:00,288.09,288.21,287.29,287.62,33251.0,279.3724,279.4888,278.5966,278.9166,33251.0
2019-12-05 10:10:00,287.64,287.91,287.16,287.49,22803.0,278.936,279.1978,278.4705,278.7906,22803.0
2019-12-05 10:15:00,287.5,288.22,287.5,288.01,23537.0,278.8003,279.4985,278.8003,279.2948,23537.0
2019-12-05 10:20:00,287.98,288.32,287.88,288.2,19142.0,279.2657,279.5954,279.1688,279.4791,19142.0
2019-12-05 10:25:00,288.19,288.4,288.1,288.34,9939.0,279.4694,279.673,279.3821,279.6148,9939.0
2019-12-05 10:30:00,288.36,288.65,288.27,288.59,14108.0,279.6342,279.9155,279.547,279.8573,14108.0
2019-12-05 10:35:00,288.56,288.94,288.51,288.75,14318.0,279.8282,280.1967,279.7797,280.0124,14318.0
2019-12-05 10:40:00,288.77,288.95,288.55,288.76,12287.0,280.0318,280.2064,279.8185,280.0221,12287.0
2019-12-05 10:45:00,288.78,289.02,288.71,288.76,17816.0,280.0415,280.2743,279.9736,280.0221,17816.0
2019-12-05 10:50:00,288.74,289.11,288.66,289.11,16881.0,280.0027,280.3615,279.9252,280.3615,16881.0
2019-12-05 10:55:00,289.03,289.2,288.89,289.16,16056.0,280.284,280.4488,280.1482,280.41,16056.0
2019-12-05 11:00:00,289.15,289.31,288.98,289.06,25902.0,280.4003,280.5555,280.2355,280.313,25902.0
2019-12-05 11:05:00,289.1,289.25,288.86,289.09,20782.0,280.3518,280.4973,280.1191,280.3421,20782.0
2019-12-05 11:10:00,289.13,289.14,288.85,289.1,16945.0,280.3809,280.3906,280.1094,280.3518,16945.0
2019-12-05 11:15:00,289.16,289.5,289.11,289.46,15108.0,280.41,280.7397,280.3615,280.7009,15108.0
2019-12-05 11:20:00,289.46,289.52,289.06,289.17,9854.0,280.7009,280.7591,280.313,280.4197,9854.0
2019-12-05 11:25:00,289.13,289.36,289.13,289.25,11777.0,280.3809,280.604,280.3809,280.4973,11777.0
2019-12-05 11:30:00,289.24,289.34,288.81,288.82,8597.0,280.4876,280.5846,280.0706,280.0803,8597.0
2019-12-05 11:35:00,288.79,289.05,288.5,288.99,16454.0,280.0512,280.3034,279.77,280.2452,16454.0
2019-12-05 11:40:00,288.97,289.02,288.74,288.77,10187.0,280.2258,280.2743,280.0027,280.0318,10187.0
2019-12-05 11:45:00,288.81,288.86,288.54,288.81,10693.0,280.0706,280.1191,279.8088,280.0706,10693.0
2019-12-05 11:50:00,288.74,288.8,288.6,288.66,8373.0,280.0027,280.0609,279.867,279.9252,8373.0
2019-12-05 11:55:00,288.69,288.78,288.52,288.59,11762.0,279.9542,280.0415,279.7894,279.8573,11762.0
2019-12-05 12:00:00,288.57,288.8,288.49,288.64,11533.0,279.8379,280.0609,279.7603,279.9058,11533.0
2019-12-05 12:05:00,288.68,288.87,288.67,288.75,5179.0,279.9445,280.1288,279.9349,280.0124,5179.0
2019-12-05 12:10:00,288.72,288.83,288.66,288.8,10923.0,279.9833,280.09,279.9252,280.0609,10923.0
2019-12-05 12:15:00,288.81,288.97,288.8,288.9,11189.0,280.0706,280.2258,280.0609,280.1579,11189.0
2019-12-05 12:20:00,288.9,289.07,288.88,288.92,12148.0,280.1579,280.3227,280.1385,280.1773,12148.0
2019-12-05 12:25:00,288.88,288.95,288.83,288.87,7353.0,280.1385,280.2064,280.09,280.1288,7353.0
2019-12-05 12:30:00,288.88,288.91,288.65,288.73,13255.0,280.1385,280.1676,279.9155,279.993,13255.0
2019-12-05 12:35:00,288.74,288.96,288.66,288.85,9217.0,280.0027,280.2161,279.9252,280.1094,9217.0
2019-12-05 12:40:00,288.87,288.94,288.77,288.86,8254.0,280.1288,280.1967,280.0318,280.1191,8254.0
2019-12-05 12:45:00,288.88,288.96,288.72,288.78,9763.0,280.1385,280.2161,279.9833,280.0415,9763.0
2019-12-05 12:50:00,288.85,289.02,288.85,288.96,6901.0,280.1094,280.2743,280.1094,280.2161,6901.0
2019-12-05 12:55:00,288.97,289.0,288.84,288.86,6193.0,280.2258,280.2549,280.0997,280.1191,6193.0
2019-12-05 13:00:00,288.87,288.88,288.67,288.72,10677.0,280.1288,280.1385,279.9349,279.9833,10677.0
2019-12-05 13:05:00,288.73,288.95,288.73,288.92,7158.0,279.993,280.2064,279.993,280.1773,7158.0
2019-12-05 13:10:00,288.93,289.07,288.9,288.98,8734.0,280.187,280.3227,280.1579,280.2355,8734.0
2019-12-05 13:15:00,289.03,289.09,288.94,289.06,7463.0,280.284,280.3421,280.1967,280.313,7463.0
2019-12-05 13:20:00,289.01,289.11,288.98,288.98,5778.0,280.2646,280.3615,280.2355,280.2355,5778.0
2019-12-05 13:25:00,289.05,289.2,289.05,289.2,8869.0,280.3034,280.4488,280.3034,280.4488,8869.0
2019-12-05 13:30:00,289.25,289.34,289.11,289.12,13899.0,280.4973,280.5846,280.3615,280.3712,13899.0
2019-12-05 13:35:00,289.16,289.41,289.16,289.39,9758.0,280.41,280.6525,280.41,280.6331,9758.0
2019-12-05 13:40:00,289.39,289.39,289.17,289.35,10409.0,280.6331,280.6331,280.4197,280.5943,10409.0
2019-12-05 13:45:00,289.37,289.44,289.32,289.4,7953.0,280.6137,280.6816,280.5652,280.6428,7953.0
2019-12-05 13:50:00,289.38,289.62,289.31,289.6,11376.0,280.6234,280.8561,280.5555,280.8367,11376.0
2019-12-05 13:55:00,289.59,289.81,289.59,289.78,10953.0,280.827,281.0404,280.827,281.0113,10953.0
2019-12-05 14:00:00,289.79,289.93,289.78,289.89,19306.0,281.021,281.1567,281.0113,281.1179,19306.0
2019-12-05 14:05:00,289.92,290.09,289.7,290.09,29737.0,281.147,281.3119,280.9337,281.3119,29737.0
2019-12-05 14:10:00,290.12,290.38,290.11,290.35,16083.0,281.341,281.5931,281.3313,281.564,16083.0
2019-12-05 14:15:00,290.34,290.47,290.27,290.29,10492.0,281.5543,281.6804,281.4864,281.5058,10492.0
2019-12-05 14:20:00,290.29,290.4,290.28,290.29,12925.0,281.5058,281.6125,281.4961,281.5058,12925.0
2019-12-05 14:25:00,290.3,290.51,290.2,290.43,18905.0,281.5155,281.7192,281.4186,281.6416,18905.0
2019-12-05 14:30:00,290.46,290.64,290.45,290.58,10987.0,281.6707,281.8452,281.661,281.7871,10987.0
2019-12-05 14:35:00,290.61,290.8,290.61,290.79,11561.0,281.8161,282.0004,281.8161,281.9907,11561.0
2019-12-05 14:40:00,290.79,290.84,290.57,290.77,16841.0,281.9907,282.0392,281.7774,281.9713,16841.0
2019-12-05 14:45:00,290.75,290.82,290.64,290.7,16904.0,281.9519,282.0198,281.8452,281.9034,16904.0
2019-12-05 14:50:00,290.69,290.95,290.67,290.88,8577.0,281.8937,282.1459,281.8743,282.078,8577.0
2019-12-05 14:55:00,290.86,290.86,289.51,290.26,33728.0,282.0586,282.0586,280.7494,281.4767,33728.0
2019-12-05 15:00:00,290.32,290.39,290.07,290.24,17080.0,281.5349,281.6028,281.2925,281.4573,17080.0
2019-12-05 15:05:00,290.24,290.3,290.12,290.16,9835.0,281.4573,281.5155,281.341,281.3798,9835.0
2019-12-05 15:10:00,290.17,290.45,290.17,290.21,22324.0,281.3895,281.661,281.3895,281.4283,22324.0
2019-12-05 15:15:00,290.24,290.28,290.13,290.19,11565.0,281.4573,281.4961,281.3507,281.4089,11565.0
2019-12-05 15:20:00,290.18,290.21,289.97,290.11,14726.0,281.3992,281.4283,281.1955,281.3313,14726.0
2019-12-05 15:25:00,290.12,290.16,289.9,290.15,15241.0,281.341,281.3798,281.1276,281.3701,15241.0
2019-12-05 15:30:00,290.15,290.18,289.9,289.9,17248.0,281.3701,281.3992,281.1276,281.1276,17248.0
2019-12-05 15:35:00,289.9,290.0,289.86,289.95,16584.0,281.1276,281.2246,281.0888,281.1761,16584.0
2019-12-05 15:40:00,289.98,290.08,289.92,290.0,20991.0,281.2052,281.3022,281.147,281.2246,20991.0
2019-12-05 15:45:00,290.02,290.11,289.9,289.91,25548.0,281.244,281.3313,281.1276,281.1373,25548.0
2019-12-05 15:50:00,289.89,289.99,289.53,289.61,49200.0,281.1179,281.2149,280.7688,280.8464,49200.0
2019-12-05 15:55:00,289.6,289.99,289.38,289.98,135411.0,280.8367,281.2149,280.6234,281.2052,135411.0
2019-12-06 09:30:00,292.31,292.5,290.92,291.14,113827.0,283.4647,283.649,282.1168,282.3301,113827.0
2019-12-06 09:35:00,291.07,292.04,291.07,291.32,28507.0,282.2622,283.2029,282.2622,282.5047,28507.0
2019-12-06 09:40:00,291.26,291.45,290.81,290.81,39572.0,282.4465,282.6307,282.0101,282.0101,39572.0
2019-12-06 09:45:00,290.87,290.91,290.13,290.42,41145.0,282.0683,282.1071,281.3507,281.6319,41145.0
2019-12-06 09:50:00,290.41,291.22,290.41,291.16,42637.0,281.6222,282.4077,281.6222,282.3495,42637.0
2019-12-06 09:55:00,291.05,291.12,290.6,291.09,54093.0,282.2428,282.3107,281.8064,282.2816,54093.0
2019-12-06 10:00:00,291.07,291.36,290.77,291.07,24371.0,282.2622,282.5435,281.9713,282.2622,24371.0
2019-12-06 10:05:00,291.13,291.37,290.42,290.63,46620.0,282.3204,282.5531,281.6319,281.8355,46620.0
2019-12-06 10:10:00,290.7,290.75,290.3,290.6,13446.0,281.9034,281.9519,281.5155,281.8064,13446.0
2019-12-06 10:15:00,290.52,290.62,290.1,290.44,29773.0,281.7289,281.8258,281.3216,281.6513,29773.0
2019-12-06 10:20:00,290.43,290.63,290.14,290.52,22288.0,281.6416,281.8355,281.3604,281.7289,22288.0
2019-12-06 10:25:00,290.54,290.78,290.45,290.67,22972.0,281.7483,281.981,281.661,281.8743,22972.0
2019-12-06 10:30:00,290.7,290.84,290.54,290.62,11584.0,281.9034,282.0392,281.7483,281.8258,11584.0
2019-12-06 10:35:00,290.54,290.54,290.33,290.54,18191.0,281.7483,281.7483,281.5446,281.7483,18191.0
2019-12-06 10:40:00,290.62,291.04,290.54,291.02,14142.0,281.8258,282.2331,281.7483,282.2137,14142.0
2019-12-06 10:45:00,291.0,291.06,290.81,290.91,13571.0,282.1943,282.2525,282.0101,282.1071,13571.0
2019-12-06 10:50:00,290.94,291.11,290.7,290.76,16740.0,282.1362,282.301,281.9034,281.9616,16740.0
2019-12-06 10:55:00,290.78,290.88,290.66,290.77,12225.0,281.981,282.078,281.8646,281.9713,12225.0
2019-12-06 11:00:00,290.82,291.02,290.75,290.93,15931.0,282.0198,282.2137,281.9519,282.1265,15931.0
2019-12-06 11:05:00,290.96,291.01,290.76,290.89,13995.0,282.1556,282.204,281.9616,282.0877,13995.0
2019-12-06 11:10:00,290.9,290.93,290.52,290.68,10318.0,282.0974,282.1265,281.7289,281.884,10318.0
2019-12-06 11:15:00,290.68,290.69,290.2,290.25,51476.0,281.884,281.8937,281.4186,281.467,51476.0
2019-12-06 11:20:00,290.26,290.42,290.21,290.38,7995.0,281.4767,281.6319,281.4283,281.5931,7995.0
2019-12-06 11:25:00,290.39,290.67,290.37,290.62,16351.0,281.6028,281.8743,281.5834,281.8258,16351.0
2019-12-06 11:30:00,290.6,290.73,290.51,290.73,8679.0,281.8064,281.9325,281.7192,281.9325,8679.0
2019-12-06 11:35:00,290.73,290.95,290.73,290.81,21824.0,281.9325,282.1459,281.9325,282.0101,21824.0
2019-12-06 11:40:00,290.77,290.95,290.73,290.82,9728.0,281.9713,282.1459,281.9325,282.0198,9728.0
2019-12-06 11:45:00,290.84,290.89,290.76,290.82,9888.0,282.0392,282.0877,281.9616,282.0198,9888.0
2019-12-06 11:50:00,290.85,290.9,290.61,290.7,8476.0,282.0489,282.0974,281.8161,281.9034,8476.0
2019-12-06 11:55:00,290.74,290.79,290.63,290.68,10201.0,281.9422,281.9907,281.8355,281.884,10201.0
2019-12-06 12:00:00,290.62,290.65,290.51,290.56,10462.0,281.8258,281.8549,281.7192,281.7677,10462.0
2019-12-06 12:05:00,290.59,290.61,290.42,290.42,16796.0,281.7968,281.8161,281.6319,281.6319,16796.0
2019-12-06 12:10:00,290.45,290.55,290.44,290.49,6061.0,281.661,281.758,281.6513,281.6998,6061.0
2019-12-06 12:15:00,290.53,290.63,290.48,290.6,10738.0,281.7386,281.8355,281.6901,281.8064,10738.0
2019-12-06 12:20:00,290.64,290.64,290.45,290.47,4805.0,281.8452,281.8452,281.661,281.6804,4805.0
2019-12-06 12:25:00,290.46,290.46,290.32,290.43,10313.0,281.6707,281.6707,281.5349,281.6416,10313.0
2019-12-06 12:30:00,290.42,290.44,290.29,290.3,17612.0,281.6319,281.6513,281.5058,281.5155,17612.0
2019-12-06 12:35:00,290.29,290.34,290.2,290.33,12302.0,281.5058,281.5543,281.4186,281.5446,12302.0
2019-12-06 12:40:00,290.34,290.39,290.26,290.39,5117.0,281.5543,281.6028,281.4767,281.6028,5117.0
2019-12-06 12:45:00,290.38,290.5,290.35,290.5,8144.0,281.5931,281.7095,281.564,281.7095,8144.0
2019-12-06 12:50:00,290.54,290.54,290.42,290.47,4201.0,281.7483,281.7483,281.6319,281.6804,4201.0
2019-12-06 12:55:00,290.42,290.45,290.36,290.38,3400.0,281.6319,281.661,281.5737,281.5931,3400.0
2019-12-06 13:00:00,290.37,290.57,290.33,290.57,14715.0,281.5834,281.7774,281.5446,281.7774,14715.0
2019-12-06 13:05:00,290.62,290.66,290.52,290.6,5846.0,281.8258,281.8646,281.7289,281.8064,5846.0
2019-12-06 13:10:00,290.59,290.8,290.54,290.64,6538.0,281.7968,282.0004,281.7483,281.8452,6538.0
2019-12-06 13:15:00,290.64,290.78,290.61,290.75,5695.0,281.8452,281.981,281.8161,281.9519,5695.0
2019-12-06 13:20:00,290.74,290.76,290.56,290.58,5699.0,281.9422,281.9616,281.7677,281.7871,5699.0
2019-12-06 13:25:00,290.6,290.61,290.45,290.45,6547.0,281.8064,281.8161,281.661,281.661,6547.0
2019-12-06 13:30:00,290.45,290.51,290.33,290.4,19435.0,281.661,281.7192,281.5446,281.6125,19435.0
2019-12-06 13:35:00,290.37,290.61,290.37,290.58,14433.0,281.5834,281.8161,281.5834,281.7871,14433.0
2019-12-06 13:40:00,290.56,290.71,290.55,290.69,5831.0,281.7677,281.9131,281.758,281.8937,5831.0
2019-12-06 13:45:00,290.64,290.8,290.57,290.75,22715.0,281.8452,282.0004,281.7774,281.9519,22715.0
2019-12-06 13:50:00,290.76,290.8,290.7,290.7,25272.0,281.9616,282.0004,281.9034,281.9034,25272.0
2019-12-06 13:55:00,290.71,290.71,290.46,290.49,14181.0,281.9131,281.9131,281.6707,281.6998,14181.0
2019-12-06 14:00:00,290.49,290.79,290.48,290.75,7562.0,281.6998,281.9907,281.6901,281.9519,7562.0
2019-12-06 14:05:00,290.72,290.84,290.67,290.79,5800.0,281.9228,282.0392,281.8743,281.9907,5800.0
2019-12-06 14:10:00,290.84,290.88,290.64,290.71,7066.0,282.0392,282.078,281.8452,281.9131,7066.0
2019-12-06 14:15:00,290.74,290.77,290.6,290.66,5311.0,281.9422,281.9713,281.8064,281.8646,5311.0
2019-12-06 14:20:00,290.65,290.9,290.65,290.86,13226.0,281.8549,282.0974,281.8549,282.0586,13226.0
2019-12-06 14:25:00,290.86,290.86,290.77,290.86,10177.0,282.0586,282.0586,281.9713,282.0586,10177.0
2019-12-06 14:30:00,290.86,290.86,290.72,290.74,5363.0,282.0586,282.0586,281.9228,281.9422,5363.0
2019-12-06 14:35:00,290.75,290.79,290.64,290.77,8969.0,281.9519,281.9907,281.8452,281.9713,8969.0
2019-12-06 14:40:00,290.75,290.84,290.73,290.78,9622.0,281.9519,282.0392,281.9325,281.981,9622.0
2019-12-06 14:45:00,290.77,290.9,290.75,290.88,11632.0,281.9713,282.0974,281.9519,282.078,11632.0
2019-12-06 14:50:00,290.88,290.91,290.71,290.71,7580.0,282.078,282.1071,281.9131,281.9131,7580.0
2019-12-06 14:55:00,290.7,290.77,290.66,290.67,9599.0,281.9034,281.9713,281.8646,281.8743,9599.0
2019-12-06 15:00:00,290.66,290.72,290.62,290.72,6526.0,281.8646,281.9228,281.8258,281.9228,6526.0
2019-12-06 15:05:00,290.71,290.76,290.62,290.62,12941.0,281.9131,281.9616,281.8258,281.8258,12941.0
2019-12-06 15:10:00,290.63,290.74,290.5,290.5,21668.0,281.8355,281.9422,281.7095,281.7095,21668.0
2019-12-06 15:15:00,290.51,290.52,290.23,290.31,14199.0,281.7192,281.7289,281.4476,281.5252,14199.0
2019-12-06 15:20:00,290.28,290.33,290.18,290.28,16702.0,281.4961,281.5446,281.3992,281.4961,16702.0
2019-12-06 15:25:00,290.28,290.31,290.13,290.17,38859.0,281.4961,281.5252,281.3507,281.3895,38859.0
2019-12-06 15:30:00,290.2,290.38,290.16,290.36,19355.0,281.4186,281.5931,281.3798,281.5737,19355.0
2019-12-06 15:35:00,290.35,290.37,290.21,290.36,18249.0,281.564,281.5834,281.4283,281.5737,18249.0
2019-12-06 15:40:00,290.38,290.58,290.35,290.49,19439.0,281.5931,281.7871,281.564,281.6998,19439.0
2019-12-06 15:45:00,290.48,290.48,290.06,290.08,23234.0,281.6901,281.6901,281.2828,281.3022,23234.0
2019-12-06 15:50:00,290.06,290.18,289.69,289.71,65428.0,281.2828,281.3992,280.924,280.9434,65428.0
2019-12-06 15:55:00,289.69,290.43,289.68,290.36,153642.0,280.924,281.6416,280.9143,281.5737,153642.0
2019-12-09 09:30:00,289.19,289.59,288.26,289.3,75686.0,280.4391,280.827,279.5373,280.5458,75686.0
2019-12-09 09:35:00,289.39,290.22,289.25,290.1,33950.0,280.6331,281.4379,280.4973,281.3216,33950.0
2019-12-09 09:40:00,290.11,290.96,290.03,290.72,85075.0,281.3313,282.1556,281.2537,281.9228,85075.0
2019-12-09 09:45:00,290.6,290.72,290.07,290.47,21369.0,281.8064,281.9228,281.2925,281.6804,21369.0
2019-12-09 09:50:00,290.49,290.72,290.31,290.55,15325.0,281.6998,281.9228,281.5252,281.758,15325.0
2019-12-09 09:55:00,290.49,290.87,290.48,290.58,17657.0,281.6998,282.0683,281.6901,281.7871,17657.0
2019-12-09 10:00:00,290.55,290.95,290.5,290.75,15755.0,281.758,282.1459,281.7095,281.9519,15755.0
2019-12-09 10:05:00,290.74,290.87,290.29,290.33,13638.0,281.9422,282.0683,281.5058,281.5446,13638.0
2019-12-09 10:10:00,290.37,290.45,290.05,290.05,8767.0,281.5834,281.661,281.2731,281.2731,8767.0
2019-12-09 10:15:00,290.12,290.13,289.84,289.91,36600.0,281.341,281.3507,281.0694,281.1373,36600.0
2019-12-09 10:20:00,289.93,289.93,289.36,289.58,11214.0,281.1567,281.1567,280.604,280.8173,11214.0
2019-12-09 10:25:00,289.58,289.77,289.53,289.57,11382.0,280.8173,281.0016,280.7688,280.8076,11382.0
2019-12-09 10:30:00,289.63,289.93,289.5,289.78,6795.0,280.8658,281.1567,280.7397,281.0113,6795.0
2019-12-09 10:35:00,289.76,289.76,289.25,289.32,9773.0,280.9919,280.9919,280.4973,280.5652,9773.0
2019-12-09 10:40:00,289.27,289.39,289.13,289.2,12264.0,280.5167,280.6331,280.3809,280.4488,12264.0
2019-12-09 10:45:00,289.11,289.2,288.94,289.15,11367.0,280.3615,280.4488,280.1967,280.4003,11367.0
2019-12-09 10:50:00,289.14,289.14,288.94,289.04,16708.0,280.3906,280.3906,280.1967,280.2937,16708.0
2019-12-09 10:55:00,289.11,289.37,289.11,289.31,10527.0,280.3615,280.6137,280.3615,280.5555,10527.0
2019-12-09 11:00:00,289.28,289.59,289.19,289.57,10906.0,280.5264,280.827,280.4391,280.8076,10906.0
2019-12-09 11:05:00,289.53,289.53,289.24,289.26,8067.0,280.7688,280.7688,280.4876,280.507,8067.0
2019-12-09 11:10:00,289.29,289.29,288.82,288.87,11070.0,280.5361,280.5361,280.0803,280.1288,11070.0
2019-12-09 11:15:00,288.81,288.91,288.67,288.67,15075.0,280.0706,280.1676,279.9349,279.9349,15075.0
2019-12-09 11:20:00,288.65,288.87,288.62,288.75,14859.0,279.9155,280.1288,279.8864,280.0124,14859.0
2019-12-09 11:25:00,288.74,289.07,288.74,288.95,14638.0,280.0027,280.3227,280.0027,280.2064,14638.0
2019-12-09 11:30:00,288.95,289.21,288.84,289.18,8135.0,280.2064,280.4585,280.0997,280.4294,8135.0
2019-12-09 11:35:00,289.18,289.31,289.1,289.16,5399.0,280.4294,280.5555,280.3518,280.41,5399.0
2019-12-09 11:40:00,289.12,289.28,289.1,289.1,4426.0,280.3712,280.5264,280.3518,280.3518,4426.0
2019-12-09 11:45:00,289.16,289.26,289.07,289.09,13416.0,280.41,280.507,280.3227,280.3421,13416.0
2019-12-09 11:50:00,289.09,289.54,289.09,289.41,25053.0,280.3421,280.7785,280.3421,280.6525,25053.0
2019-12-09 11:55:00,289.37,289.41,289.26,289.33,6981.0,280.6137,280.6525,280.507,280.5749,6981.0
2019-12-09 12:00:00,289.35,289.7,289.35,289.48,12309.0,280.5943,280.9337,280.5943,280.7203,12309.0
2019-12-09 12:05:00,289.54,289.57,289.41,289.56,6188.0,280.7785,280.8076,280.6525,280.7979,6188.0
2019-12-09 12:10:00,289.57,289.67,289.49,289.54,9154.0,280.8076,280.9046,280.73,280.7785,9154.0
2019-12-09 12:15:00,289.49,289.68,289.42,289.52,13804.0,280.73,280.9143,280.6622,280.7591,13804.0
2019-12-09 12:20:00,289.48,289.51,289.34,289.38,6716.0,280.7203,280.7494,280.5846,280.6234,6716.0
2019-12-09 12:25:00,289.37,289.48,289.24,289.4,19175.0,280.6137,280.7203,280.4876,280.6428,19175.0
2019-12-09 12:30:00,289.37,289.5,289.31,289.44,5533.0,280.6137,280.7397,280.5555,280.6816,5533.0
2019-12-09 12:35:00,289.5,289.69,289.48,289.62,5106.0,280.7397,280.924,280.7203,280.8561,5106.0
2019-12-09 12:40:00,289.61,289.7,289.35,289.38,6107.0,280.8464,280.9337,280.5943,280.6234,6107.0
2019-12-09 12:45:00,289.34,289.47,289.25,289.47,7597.0,280.5846,280.7106,280.4973,280.7106,7597.0
2019-12-09 12:50:00,289.38,289.49,289.27,289.27,4361.0,280.6234,280.73,280.5167,280.5167,4361.0
2019-12-09 12:55:00,289.31,289.52,289.31,289.52,4521.0,280.5555,280.7591,280.5555,280.7591,4521.0
2019-12-09 13:00:00,289.5,289.56,289.45,289.48,3425.0,280.7397,280.7979,280.6912,280.7203,3425.0
2019-12-09 13:05:00,289.47,289.54,289.43,289.49,5171.0,280.7106,280.7785,280.6719,280.73,5171.0
2019-12-09 13:10:00,289.49,289.54,289.41,289.52,3466.0,280.73,280.7785,280.6525,280.7591,3466.0
2019-12-09 13:15:00,289.51,289.54,289.3,289.32,9451.0,280.7494,280.7785,280.5458,280.5652,9451.0
2019-12-09 13:20:00,289.34,289.34,289.19,289.32,3825.0,280.5846,280.5846,280.4391,280.5652,3825.0
2019-12-09 13:25:00,289.35,289.46,289.29,289.44,8696.0,280.5943,280.7009,280.5361,280.6816,8696.0
2019-12-09 13:30:00,289.42,289.42,289.22,289.22,3151.0,280.6622,280.6622,280.4682,280.4682,3151.0
2019-12-09 13:35:00,289.24,289.43,289.17,289.42,5598.0,280.4876,280.6719,280.4197,280.6622,5598.0
2019-12-09 13:40:00,289.44,289.61,289.43,289.58,5940.0,280.6816,280.8464,280.6719,280.8173,5940.0
2019-12-09 13:45:00,289.58,289.58,289.44,289.55,7458.0,280.8173,280.8173,280.6816,280.7882,7458.0
2019-12-09 13:50:00,289.55,289.65,289.52,289.62,5118.0,280.7882,280.8852,280.7591,280.8561,5118.0
2019-12-09 13:55:00,289.63,289.63,289.48,289.53,8283.0,280.8658,280.8658,280.7203,280.7688,8283.0
2019-12-09 14:00:00,289.57,289.61,289.36,289.38,4434.0,280.8076,280.8464,280.604,280.6234,4434.0
2019-12-09 14:05:00,289.41,289.41,289.1,289.15,11728.0,280.6525,280.6525,280.3518,280.4003,11728.0
2019-12-09 14:10:00,289.1,289.23,289.1,289.16,5516.0,280.3518,280.4779,280.3518,280.41,5516.0
2019-12-09 14:15:00,289.2,289.3,289.07,289.08,10332.0,280.4488,280.5458,280.3227,280.3324,10332.0
2019-12-09 14:20:00,289.05,289.14,288.88,289.1,8855.0,280.3034,280.3906,280.1385,280.3518,8855.0
2019-12-09 14:25:00,289.09,289.26,289.06,289.24,7506.0,280.3421,280.507,280.313,280.4876,7506.0
2019-12-09 14:30:00,289.27,289.53,289.1,289.52,9407.0,280.5167,280.7688,280.3518,280.7591,9407.0
2019-12-09 14:35:00,289.52,289.57,289.4,289.42,6434.0,280.7591,280.8076,280.6428,280.6622,6434.0
2019-12-09 14:40:00,289.41,289.46,289.25,289.35,4921.0,280.6525,280.7009,280.4973,280.5943,4921.0
2019-12-09 14:45:00,289.37,289.42,289.32,289.32,5513.0,280.6137,280.6622,280.5652,280.5652,5513.0
2019-12-09 14:50:00,289.35,289.39,289.3,289.3,4835.0,280.5943,280.6331,280.5458,280.5458,4835.0
2019-12-09 14:55:00,289.28,289.38,289.23,289.23,4663.0,280.5264,280.6234,280.4779,280.4779,4663.0
2019-12-09 15:00:00,289.23,289.37,289.2,289.27,9711.0,280.4779,280.6137,280.4488,280.5167,9711.0
2019-12-09 15:05:00,289.27,289.4,289.17,289.4,35117.0,280.5167,280.6428,280.4197,280.6428,35117.0
2019-12-09 15:10:00,289.4,289.42,289.21,289.35,8533.0,280.6428,280.6622,280.4585,280.5943,8533.0
2019-12-09 15:15:00,289.41,289.53,289.28,289.53,6567.0,280.6525,280.7688,280.5264,280.7688,6567.0
2019-12-09 15:20:00,289.55,289.61,289.52,289.52,10051.0,280.7882,280.8464,280.7591,280.7591,10051.0
2019-12-09 15:25:00,289.53,289.57,289.45,289.46,8848.0,280.7688,280.8076,280.6912,280.7009,8848.0
2019-12-09 15:30:00,289.41,289.46,289.13,289.13,12633.0,280.6525,280.7009,280.3809,280.3809,12633.0
2019-12-09 15:35:00,289.14,289.2,288.95,288.98,16764.0,280.3906,280.4488,280.2064,280.2355,16764.0
2019-12-09 15:40:00,288.98,289.19,288.94,289.08,14059.0,280.2355,280.4391,280.1967,280.3324,14059.0
2019-12-09 15:45:00,289.06,289.15,288.84,289.15,23318.0,280.313,280.4003,280.0997,280.4003,23318.0
2019-12-09 15:50:00,289.12,289.21,288.92,289.14,27759.0,280.3712,280.4585,280.1773,280.3906,27759.0
2019-12-09 15:55:00,289.11,289.13,288.67,289.04,107723.0,280.3615,280.3809,279.9349,280.2937,107723.0
2019-12-10 09:30:00,289.0,289.29,288.22,289.08,63110.0,280.2549,280.5361,279.4985,280.3324,63110.0
2019-12-10 09:35:00,289.11,289.11,288.18,288.7,21149.0,280.3615,280.3615,279.4597,279.9639,21149.0
2019-12-10 09:40:00,288.7,289.82,288.55,289.81,23327.0,279.9639,281.0501,279.8185,281.0404,23327.0
2019-12-10 09:45:00,289.81,289.92,289.41,289.83,31092.0,281.0404,281.147,280.6525,281.0597,31092.0
2019-12-10 09:50:00,289.8,290.17,289.12,289.29,32894.0,281.0307,281.3895,280.3712,280.5361,32894.0
2019-12-10 09:55:00,289.34,289.42,288.73,288.9,21357.0,280.5846,280.6622,279.993,280.1579,21357.0
2019-12-10 10:00:00,288.95,289.26,288.88,288.96,16200.0,280.2064,280.507,280.1385,280.2161,16200.0
2019-12-10 10:05:00,289.0,289.13,288.89,289.0,10426.0,280.2549,280.3809,280.1482,280.2549,10426.0
2019-12-10 10:10:00,288.98,289.14,288.8,288.9,20440.0,280.2355,280.3906,280.0609,280.1579,20440.0
2019-12-10 10:15:00,288.9,288.96,288.67,288.79,23121.0,280.1579,280.2161,279.9349,280.0512,23121.0
2019-12-10 10:20:00,288.84,289.12,288.64,289.08,30649.0,280.0997,280.3712,279.9058,280.3324,30649.0
2019-12-10 10:25:00,289.03,289.65,289.01,289.5,14399.0,280.284,280.8852,280.2646,280.7397,14399.0
2019-12-10 10:30:00,289.41,289.72,289.3,289.5,11341.0,280.6525,280.9531,280.5458,280.7397,11341.0
2019-12-10 10:35:00,289.49,289.77,289.44,289.64,11166.0,280.73,281.0016,280.6816,280.8755,11166.0
2019-12-10 10:40:00,289.65,289.84,289.26,289.26,12210.0,280.8852,281.0694,280.507,280.507,12210.0
2019-12-10 10:45:00,289.28,289.48,289.2,289.36,7784.0,280.5264,280.7203,280.4488,280.604,7784.0
2019-12-10 10:50:00,289.29,289.41,289.17,289.29,9971.0,280.5361,280.6525,280.4197,280.5361,9971.0
2019-12-10 10:55:00,289.28,289.81,289.17,289.71,12136.0,280.5264,281.0404,280.4197,280.9434,12136.0
2019-12-10 11:00:00,289.72,289.92,288.93,289.05,20993.0,280.9531,281.147,280.187,280.3034,20993.0
2019-12-10 11:05:00,289.06,289.68,289.06,289.61,9793.0,280.313,280.9143,280.313,280.8464,9793.0
2019-12-10 11:10:00,289.62,289.82,289.37,289.43,12039.0,280.8561,281.0501,280.6137,280.6719,12039.0
2019-12-10 11:15:00,289.56,289.62,289.29,289.32,11133.0,280.7979,280.8561,280.5361,280.5652,11133.0
2019-12-10 11:20:00,289.4,289.47,289.33,289.4,9307.0,280.6428,280.7106,280.5749,280.6428,9307.0
2019-12-10 11:25:00,289.42,289.45,289.18,289.27,13831.0,280.6622,280.6912,280.4294,280.5167,13831.0
2019-12-10 11:30:00,289.27,289.55,289.24,289.36,14322.0,280.5167,280.7882,280.4876,280.604,14322.0
2019-12-10 11:35:00,289.37,289.57,289.36,289.55,12611.0,280.6137,280.8076,280.604,280.7882,12611.0
2019-12-10 11:40:00,289.59,289.78,289.48,289.76,12510.0,280.827,281.0113,280.7203,280.9919,12510.0
2019-12-10 11:45:00,289.71,289.9,289.64,289.82,8620.0,280.9434,281.1276,280.8755,281.0501,8620.0
2019-12-10 11:50:00,289.84,289.86,289.58,289.68,11096.0,281.0694,281.0888,280.8173,280.9143,11096.0
2019-12-10 11:55:00,289.65,289.74,289.48,289.73,9182.0,280.8852,280.9725,280.7203,280.9628,9182.0
2019-12-10 12:00:00,289.75,289.75,289.5,289.55,14031.0,280.9822,280.9822,280.7397,280.7882,14031.0
2019-12-10 12:05:00,289.56,289.69,289.45,289.56,14904.0,280.7979,280.924,280.6912,280.7979,14904.0
2019-12-10 12:10:00,289.56,289.57,289.32,289.33,6925.0,280.7979,280.8076,280.5652,280.5749,6925.0
2019-12-10 12:15:00,289.31,289.41,289.25,289.38,9176.0,280.5555,280.6525,280.4973,280.6234,9176.0
2019-12-10 12:20:00,289.4,289.41,289.13,289.19,11979.0,280.6428,280.6525,280.3809,280.4391,11979.0
2019-12-10 12:25:00,289.17,289.28,289.04,289.25,13679.0,280.4197,280.5264,280.2937,280.4973,13679.0
2019-12-10 12:30:00,289.23,289.31,289.19,289.3,19440.0,280.4779,280.5555,280.4391,280.5458,19440.0
2019-12-10 12:35:00,289.31,289.46,289.18,289.26,23990.0,280.5555,280.7009,280.4294,280.507,23990.0
2019-12-10 12:40:00,289.25,289.37,289.14,289.14,7733.0,280.4973,280.6137,280.3906,280.3906,7733.0
2019-12-10 12:45:00,289.14,289.19,289.11,289.15,3037.0,280.3906,280.4391,280.3615,280.4003,3037.0
2019-12-10 12:50:00,289.12,289.13,288.89,289.13,9836.0,280.3712,280.3809,280.1482,280.3809,9836.0
2019-12-10 12:55:00,289.09,289.4,289.05,289.28,9564.0,280.3421,280.6428,280.3034,280.5264,9564.0
2019-12-10 13:00:00,289.33,289.55,289.29,289.48,7800.0,280.5749,280.7882,280.5361,280.7203,7800.0
2019-12-10 13:05:00,289.46,289.53,289.35,289.4,23333.0,280.7009,280.7688,280.5943,280.6428,23333.0
2019-12-10 13:10:00,289.46,289.57,289.29,289.29,5814.0,280.7009,280.8076,280.5361,280.5361,5814.0
2019-12-10 13:15:00,289.34,289.43,289.18,289.36,5497.0,280.5846,280.6719,280.4294,280.604,5497.0
2019-12-10 13:20:00,289.34,289.34,289.19,289.25,8888.0,280.5846,280.5846,280.4391,280.4973,8888.0
2019-12-10 13:25:00,289.26,289.3,289.11,289.22,3345.0,280.507,280.5458,280.3615,280.4682,3345.0
2019-12-10 13:30:00,289.22,289.38,289.21,289.29,7425.0,280.4682,280.6234,280.4585,280.5361,7425.0
2019-12-10 13:35:00,289.31,289.51,289.28,289.49,6791.0,280.5555,280.7494,280.5264,280.73,6791.0
2019-12-10 13:40:00,289.47,289.52,289.37,289.4,5579.0,280.7106,280.7591,280.6137,280.6428,5579.0
2019-12-10 13:45:00,289.37,289.48,289.34,289.48,5554.0,280.6137,280.7203,280.5846,280.7203,5554.0
2019-12-10 13:50:00,289.46,289.46,289.19,289.21,8943.0,280.7009,280.7009,280.4391,280.4585,8943.0
2019-12-10 13:55:00,289.18,289.26,289.11,289.11,15950.0,280.4294,280.507,280.3615,280.3615,15950.0
2019-12-10 14:00:00,289.14,289.15,288.95,289.0,7411.0,280.3906,280.4003,280.2064,280.2549,7411.0
2019-12-10 14:05:00,289.04,289.24,289.04,289.07,14219.0,280.2937,280.4876,280.2937,280.3227,14219.0
2019-12-10 14:10:00,289.06,289.24,289.03,289.16,15665.0,280.313,280.4876,280.284,280.41,15665.0
2019-12-10 14:15:00,289.11,289.17,289.0,289.06,13487.0,280.3615,280.4197,280.2549,280.313,13487.0
2019-12-10 14:20:00,289.11,289.12,289.0,289.08,4819.0,280.3615,280.3712,280.2549,280.3324,4819.0
2019-12-10 14:25:00,289.05,289.13,288.97,289.0,9040.0,280.3034,280.3809,280.2258,280.2549,9040.0
2019-12-10 14:30:00,289.01,289.32,289.01,289.23,12167.0,280.2646,280.5652,280.2646,280.4779,12167.0
2019-12-10 14:35:00,289.21,289.27,289.15,289.2,8123.0,280.4585,280.5167,280.4003,280.4488,8123.0
2019-12-10 14:40:00,289.2,289.33,289.14,289.24,4626.0,280.4488,280.5749,280.3906,280.4876,4626.0
2019-12-10 14:45:00,289.24,289.37,289.16,289.29,4101.0,280.4876,280.6137,280.41,280.5361,4101.0
2019-12-10 14:50:00,289.32,289.44,289.31,289.36,9342.0,280.5652,280.6816,280.5555,280.604,9342.0
2019-12-10 14:55:00,289.36,289.43,289.27,289.28,5115.0,280.604,280.6719,280.5167,280.5264,5115.0
2019-12-10 15:00:00,289.29,289.33,289.08,289.09,10833.0,280.5361,280.5749,280.3324,280.3421,10833.0
2019-12-10 15:05:00,289.09,289.09,288.95,288.98,11002.0,280.3421,280.3421,280.2064,280.2355,11002.0
2019-12-10 15:10:00,288.99,289.17,288.94,289.04,18054.0,280.2452,280.4197,280.1967,280.2937,18054.0
2019-12-10 15:15:00,289.0,289.05,288.87,288.98,25312.0,280.2549,280.3034,280.1288,280.2355,25312.0
2019-12-10 15:20:00,288.99,289.0,288.85,288.94,14337.0,280.2452,280.2549,280.1094,280.1967,14337.0
2019-12-10 15:25:00,288.94,289.03,288.7,288.73,58006.0,280.1967,280.284,279.9639,279.993,58006.0
2019-12-10 15:30:00,288.7,288.72,287.78,287.78,34877.0,279.9639,279.9833,279.0718,279.0718,34877.0
2019-12-10 15:35:00,287.77,288.3,287.71,288.03,24559.0,279.0621,279.576,279.0039,279.3142,24559.0
2019-12-10 15:40:00,288.08,288.25,288.02,288.1,14029.0,279.3627,279.5276,279.3045,279.3821,14029.0
2019-12-10 15:45:00,288.11,288.16,287.89,288.07,22531.0,279.3918,279.4403,279.1785,279.353,22531.0
2019-12-10 15:50:00,288.02,288.09,287.76,287.9,47366.0,279.3045,279.3724,279.0524,279.1882,47366.0
2019-12-10 15:55:00,287.86,288.6,287.8,288.56,104080.0,279.1494,279.867,279.0912,279.8282,104080.0
2019-12-11 09:30:00,289.76,289.76,289.04,289.26,77484.0,280.9919,280.9919,280.2937,280.507,77484.0
2019-12-11 09:35:00,289.43,289.64,289.01,289.27,30789.0,280.6719,280.8755,280.2646,280.5167,30789.0
2019-12-11 09:40:00,289.2,289.2,288.5,288.51,17326.0,280.4488,280.4488,279.77,279.7797,17326.0
2019-12-11 09:45:00,288.6,288.85,288.43,288.55,25800.0,279.867,280.1094,279.7021,279.8185,25800.0
2019-12-11 09:50:00,288.58,289.47,288.58,289.4,31169.0,279.8476,280.7106,279.8476,280.6428,31169.0
2019-12-11 09:55:00,289.4,289.8,289.32,289.65,25044.0,280.6428,281.0307,280.5652,280.8852,25044.0
2019-12-11 10:00:00,289.71,289.8,289.24,289.62,39934.0,280.9434,281.0307,280.4876,280.8561,39934.0
2019-12-11 10:05:00,289.68,289.71,289.33,289.55,13312.0,280.9143,280.9434,280.5749,280.7882,13312.0
2019-12-11 10:10:00,289.55,289.68,289.01,289.15,15655.0,280.7882,280.9143,280.2646,280.4003,15655.0
2019-12-11 10:15:00,289.16,289.35,289.0,289.1,11352.0,280.41,280.5943,280.2549,280.3518,11352.0
2019-12-11 10:20:00,289.1,289.29,288.97,289.1,10828.0,280.3518,280.5361,280.2258,280.3518,10828.0
2019-12-11 10:25:00,289.01,289.13,288.73,288.84,16041.0,280.2646,280.3809,279.993,280.0997,16041.0
2019-12-11 10:30:00,288.84,289.0,288.67,288.98,20943.0,280.0997,280.2549,279.9349,280.2355,20943.0
2019-12-11 10:35:00,288.96,289.05,288.75,288.77,12390.0,280.2161,280.3034,280.0124,280.0318,12390.0
2019-12-11 10:40:00,288.79,289.17,288.78,288.91,9352.0,280.0512,280.4197,280.0415,280.1676,9352.0
2019-12-11 10:45:00,288.92,289.2,288.92,289.08,18971.0,280.1773,280.4488,280.1773,280.3324,18971.0
2019-12-11 10:50:00,289.0,289.07,288.8,288.88,6747.0,280.2549,280.3227,280.0609,280.1385,6747.0
2019-12-11 10:55:00,288.9,289.03,288.81,288.85,9544.0,280.1579,280.284,280.0706,280.1094,9544.0
2019-12-11 11:00:00,288.85,288.85,288.5,288.5,14600.0,280.1094,280.1094,279.77,279.77,14600.0
2019-12-11 11:05:00,288.47,288.72,288.39,288.7,13424.0,279.7409,279.9833,279.6633,279.9639,13424.0
2019-12-11 11:10:00,288.69,288.97,288.63,288.84,10392.0,279.9542,280.2258,279.8961,280.0997,10392.0
2019-12-11 11:15:00,288.91,289.09,288.91,289.09,7279.0,280.1676,280.3421,280.1676,280.3421,7279.0
2019-12-11 11:20:00,289.08,289.15,288.94,289.11,8449.0,280.3324,280.4003,280.1967,280.3615,8449.0
2019-12-11 11:25:00,289.09,289.09,288.89,288.98,8828.0,280.3421,280.3421,280.1482,280.2355,8828.0
2019-12-11 11:30:00,289.0,289.04,288.9,288.9,12481.0,280.2549,280.2937,280.1579,280.1579,12481.0
2019-12-11 11:35:00,288.9,289.07,288.9,289.0,7436.0,280.1579,280.3227,280.1579,280.2549,7436.0
2019-12-11 11:40:00,289.0,289.05,288.93,289.05,9887.0,280.2549,280.3034,280.187,280.3034,9887.0
2019-12-11 11:45:00,289.06,289.09,288.84,288.92,7646.0,280.313,280.3421,280.0997,280.1773,7646.0
2019-12-11 11:50:00,288.89,288.94,288.64,288.79,60533.0,280.1482,280.1967,279.9058,280.0512,60533.0
2019-12-11 11:55:00,288.82,288.87,288.12,288.25,14825.0,280.0803,280.1288,279.4015,279.5276,14825.0
2019-12-11 12:00:00,288.18,288.48,288.11,288.25,8445.0,279.4597,279.7506,279.3918,279.5276,8445.0
2019-12-11 12:05:00,288.27,288.34,288.21,288.26,4737.0,279.547,279.6148,279.4888,279.5373,4737.0
2019-12-11 12:10:00,288.34,288.47,288.2,288.46,10126.0,279.6148,279.7409,279.4791,279.7312,10126.0
2019-12-11 12:15:00,288.46,288.74,288.46,288.68,11192.0,279.7312,280.0027,279.7312,279.9445,11192.0
2019-12-11 12:20:00,288.6,288.64,288.45,288.45,5030.0,279.867,279.9058,279.7215,279.7215,5030.0
2019-12-11 12:25:00,288.41,288.66,288.25,288.56,19355.0,279.6827,279.9252,279.5276,279.8282,19355.0
2019-12-11 12:30:00,288.55,288.66,288.43,288.61,6677.0,279.8185,279.9252,279.7021,279.8767,6677.0
2019-12-11 12:35:00,288.65,288.65,288.47,288.53,3367.0,279.9155,279.9155,279.7409,279.7991,3367.0
2019-12-11 12:40:00,288.49,288.63,288.45,288.57,12092.0,279.7603,279.8961,279.7215,279.8379,12092.0
2019-12-11 12:45:00,288.55,288.65,288.53,288.6,5270.0,279.8185,279.9155,279.7991,279.867,5270.0
2019-12-11 12:50:00,288.59,288.76,288.52,288.62,9972.0,279.8573,280.0221,279.7894,279.8864,9972.0
2019-12-11 12:55:00,288.62,288.8,288.62,288.71,5850.0,279.8864,280.0609,279.8864,279.9736,5850.0
2019-12-11 13:00:00,288.7,288.8,288.7,288.71,4165.0,279.9639,280.0609,279.9639,279.9736,4165.0
2019-12-11 13:05:00,288.68,288.8,288.67,288.72,9284.0,279.9445,280.0609,279.9349,279.9833,9284.0
2019-12-11 13:10:00,288.76,288.91,288.68,288.91,9836.0,280.0221,280.1676,279.9445,280.1676,9836.0
2019-12-11 13:15:00,288.89,289.02,288.86,289.0,5937.0,280.1482,280.2743,280.1191,280.2549,5937.0
2019-12-11 13:20:00,289.0,289.02,288.81,288.92,11473.0,280.2549,280.2743,280.0706,280.1773,11473.0
2019-12-11 13:25:00,288.99,289.1,288.96,288.98,11275.0,280.2452,280.3518,280.2161,280.2355,11275.0
2019-12-11 13:30:00,289.0,289.2,289.0,289.1,18279.0,280.2549,280.4488,280.2549,280.3518,18279.0
2019-12-11 13:35:00,289.11,289.12,288.88,289.04,12766.0,280.3615,280.3712,280.1385,280.2937,12766.0
2019-12-11 13:40:00,289.04,289.15,288.99,289.05,6600.0,280.2937,280.4003,280.2452,280.3034,6600.0
2019-12-11 13:45:00,289.02,289.08,288.94,289.04,4784.0,280.2743,280.3324,280.1967,280.2937,4784.0
2019-12-11 13:50:00,289.08,289.35,289.08,289.17,13885.0,280.3324,280.5943,280.3324,280.4197,13885.0
2019-12-11 13:55:00,289.2,289.28,289.05,289.18,10957.0,280.4488,280.5264,280.3034,280.4294,10957.0
2019-12-11 14:00:00,289.24,289.47,289.05,289.47,7715.0,280.4876,280.7106,280.3034,280.7106,7715.0
2019-12-11 14:05:00,289.44,289.59,289.37,289.43,15346.0,280.6816,280.827,280.6137,280.6719,15346.0
2019-12-11 14:10:00,289.43,289.53,289.09,289.29,19630.0,280.6719,280.7688,280.3421,280.5361,19630.0
2019-12-11 14:15:00,289.26,289.78,289.21,289.64,14739.0,280.507,281.0113,280.4585,280.8755,14739.0
2019-12-11 14:20:00,289.64,289.75,289.52,289.63,49011.0,280.8755,280.9822,280.7591,280.8658,49011.0
2019-12-11 14:25:00,289.62,289.63,289.4,289.47,17027.0,280.8561,280.8658,280.6428,280.7106,17027.0
2019-12-11 14:30:00,289.5,289.51,289.13,289.21,17992.0,280.7397,280.7494,280.3809,280.4585,17992.0
2019-12-11 14:35:00,289.15,289.33,288.98,289.15,51122.0,280.4003,280.5749,280.2355,280.4003,51122.0
2019-12-11 14:40:00,289.2,289.67,289.14,289.54,29168.0,280.4488,280.9046,280.3906,280.7785,29168.0
2019-12-11 14:45:00,289.58,289.61,289.4,289.52,7907.0,280.8173,280.8464,280.6428,280.7591,7907.0
2019-12-11 14:50:00,289.55,289.81,289.38,289.77,20942.0,280.7882,281.0404,280.6234,281.0016,20942.0
2019-12-11 14:55:00,289.76,290.0,289.71,289.93,15535.0,280.9919,281.2246,280.9434,281.1567,15535.0
2019-12-11 15:00:00,289.96,290.0,289.81,289.92,13333.0,281.1858,281.2246,281.0404,281.147,13333.0
2019-12-11 15:05:00,289.91,289.97,289.82,289.88,15147.0,281.1373,281.1955,281.0501,281.1082,15147.0
2019-12-11 15:10:00,289.89,289.92,289.53,289.62,11109.0,281.1179,281.147,280.7688,280.8561,11109.0
2019-12-11 15:15:00,289.64,289.7,289.54,289.7,13410.0,280.8755,280.9337,280.7785,280.9337,13410.0
2019-12-11 15:20:00,289.67,289.94,289.67,289.88,11235.0,280.9046,281.1664,280.9046,281.1082,11235.0
2019-12-11 15:25:00,289.83,289.95,289.77,289.82,26847.0,281.0597,281.1761,281.0016,281.0501,26847.0
2019-12-11 15:30:00,289.85,289.98,289.77,289.9,33978.0,281.0791,281.2052,281.0016,281.1276,33978.0
2019-12-11 15:35:00,289.91,289.99,289.7,289.74,15294.0,281.1373,281.2149,280.9337,280.9725,15294.0
2019-12-11 15:40:00,289.73,289.91,289.72,289.8,15889.0,280.9628,281.1373,280.9531,281.0307,15889.0
2019-12-11 15:45:00,289.81,289.83,289.67,289.72,21412.0,281.0404,281.0597,280.9046,280.9531,21412.0
2019-12-11 15:50:00,289.78,290.02,289.72,289.93,60138.0,281.0113,281.244,280.9531,281.1567,60138.0
2019-12-11 15:55:00,289.97,290.32,289.76,289.93,117502.0,281.1955,281.5349,280.9919,281.1567,117502.0
2019-12-12 09:30:00,289.9,290.0,288.3,288.59,55057.0,281.1276,281.2246,279.576,279.8573,55057.0
2019-12-12 09:35:00,288.77,290.95,288.27,290.55,30765.0,280.0318,282.1459,279.547,281.758,30765.0
2019-12-12 09:40:00,290.54,290.92,290.25,290.84,15699.0,281.7483,282.1168,281.467,282.0392,15699.0
2019-12-12 09:45:00,290.81,291.15,290.72,290.96,29468.0,282.0101,282.3398,281.9228,282.1556,29468.0
2019-12-12 09:50:00,291.12,291.44,290.98,291.37,31657.0,282.3107,282.621,282.175,282.5531,31657.0
2019-12-12 09:55:00,291.37,291.75,290.92,291.65,22718.0,282.5531,282.9216,282.1168,282.8247,22718.0
2019-12-12 10:00:00,291.7,292.24,291.01,291.58,61517.0,282.8732,283.3968,282.204,282.7568,61517.0
2019-12-12 10:05:00,291.44,292.05,291.08,291.23,36456.0,282.621,283.2126,282.2719,282.4174,36456.0
2019-12-12 10:10:00,291.4,291.75,290.89,291.17,38642.0,282.5822,282.9216,282.0877,282.3592,38642.0
2019-12-12 10:15:00,291.22,291.3,290.88,291.14,24892.0,282.4077,282.4853,282.078,282.3301,24892.0
2019-12-12 10:20:00,291.23,292.03,291.23,291.83,38564.0,282.4174,283.1932,282.4174,282.9992,38564.0
2019-12-12 10:25:00,291.9,291.96,291.59,291.92,7716.0,283.0671,283.1253,282.7665,283.0865,7716.0
2019-12-12 10:30:00,292.0,292.0,291.17,291.4,28737.0,283.1641,283.1641,282.3592,282.5822,28737.0
2019-12-12 10:35:00,291.35,291.7,291.35,291.54,14064.0,282.5338,282.8732,282.5338,282.718,14064.0
2019-12-12 10:40:00,291.45,291.46,290.7,290.7,12897.0,282.6307,282.6404,281.9034,281.9034,12897.0
2019-12-12 10:45:00,290.74,290.95,290.54,290.54,9921.0,281.9422,282.1459,281.7483,281.7483,9921.0
2019-12-12 10:50:00,290.58,291.29,290.57,291.23,15076.0,281.7871,282.4756,281.7774,282.4174,15076.0
2019-12-12 10:55:00,291.24,291.59,291.24,291.45,12410.0,282.4271,282.7665,282.4271,282.6307,12410.0
2019-12-12 11:00:00,291.45,291.46,291.11,291.12,12530.0,282.6307,282.6404,282.301,282.3107,12530.0
2019-12-12 11:05:00,291.17,291.47,291.06,291.06,13444.0,282.3592,282.6501,282.2525,282.2525,13444.0
2019-12-12 11:10:00,291.0,291.24,290.73,290.91,13402.0,282.1943,282.4271,281.9325,282.1071,13402.0
2019-12-12 11:15:00,290.87,290.98,290.65,290.74,7986.0,282.0683,282.175,281.8549,281.9422,7986.0
2019-12-12 11:20:00,290.67,290.69,290.11,290.19,16634.0,281.8743,281.8937,281.3313,281.4089,16634.0
2019-12-12 11:25:00,290.16,290.19,289.44,289.5,43151.0,281.3798,281.4089,280.6816,280.7397,43151.0
2019-12-12 11:30:00,289.45,289.84,289.32,289.81,16742.0,280.6912,281.0694,280.5652,281.0404,16742.0
2019-12-12 11:35:00,289.75,290.28,289.69,290.17,11794.0,280.9822,281.4961,280.924,281.3895,11794.0
2019-12-12 11:40:00,290.03,290.03,289.7,289.85,8930.0,281.2537,281.2537,280.9337,281.0791,8930.0
2019-12-12 11:45:00,289.77,289.92,289.65,289.65,15232.0,281.0016,281.147,280.8852,280.8852,15232.0
2019-12-12 11:50:00,289.69,290.07,289.52,289.79,17847.0,280.924,281.2925,280.7591,281.021,17847.0
2019-12-12 11:55:00,289.64,289.8,289.0,289.59,23932.0,280.8755,281.0307,280.2549,280.827,23932.0
2019-12-12 12:00:00,289.56,289.86,289.5,289.74,17672.0,280.7979,281.0888,280.7397,280.9725,17672.0
2019-12-12 12:05:00,289.67,290.22,289.62,290.11,13340.0,280.9046,281.4379,280.8561,281.3313,13340.0
2019-12-12 12:10:00,290.11,290.12,289.92,290.02,16610.0,281.3313,281.341,281.147,281.244,16610.0
2019-12-12 12:15:00,290.06,290.14,289.8,289.88,20847.0,281.2828,281.3604,281.0307,281.1082,20847.0
2019-12-12 12:20:00,289.8,290.03,289.64,289.67,5996.0,281.0307,281.2537,280.8755,280.9046,5996.0
2019-12-12 12:25:00,289.67,289.93,289.53,289.93,22724.0,280.9046,281.1567,280.7688,281.1567,22724.0
2019-12-12 12:30:00,290.0,290.48,289.93,290.3,18686.0,281.2246,281.6901,281.1567,281.5155,18686.0
2019-12-12 12:35:00,290.3,290.43,290.21,290.36,7775.0,281.5155,281.6416,281.4283,281.5737,7775.0
2019-12-12 12:40:00,290.38,290.42,290.1,290.21,12802.0,281.5931,281.6319,281.3216,281.4283,12802.0
2019-12-12 12:45:00,290.28,290.63,290.23,290.5,10887.0,281.4961,281.8355,281.4476,281.7095,10887.0
2019-12-12 12:50:00,290.56,290.59,290.35,290.49,14715.0,281.7677,281.7968,281.564,281.6998,14715.0
2019-12-12 12:55:00,290.55,290.61,290.25,290.31,10153.0,281.758,281.8161,281.467,281.5252,10153.0
2019-12-12 13:00:00,290.32,290.61,290.2,290.61,19155.0,281.5349,281.8161,281.4186,281.8161,19155.0
2019-12-12 13:05:00,290.57,290.75,290.45,290.52,17583.0,281.7774,281.9519,281.661,281.7289,17583.0
2019-12-12 13:10:00,290.57,290.74,290.4,290.66,11502.0,281.7774,281.9422,281.6125,281.8646,11502.0
2019-12-12 13:15:00,290.66,290.81,290.6,290.79,30924.0,281.8646,282.0101,281.8064,281.9907,30924.0
2019-12-12 13:20:00,290.77,290.8,290.6,290.68,10221.0,281.9713,282.0004,281.8064,281.884,10221.0
2019-12-12 13:25:00,290.66,290.82,290.61,290.75,11161.0,281.8646,282.0198,281.8161,281.9519,11161.0
2019-12-12 13:30:00,290.77,290.8,290.65,290.75,6901.0,281.9713,282.0004,281.8549,281.9519,6901.0
2019-12-12 13:35:00,290.75,290.83,290.62,290.77,25860.0,281.9519,282.0295,281.8258,281.9713,25860.0
2019-12-12 13:40:00,290.82,290.94,290.76,290.8,5541.0,282.0198,282.1362,281.9616,282.0004,5541.0
2019-12-12 13:45:00,290.78,290.84,290.69,290.79,8928.0,281.981,282.0392,281.8937,281.9907,8928.0
2019-12-12 13:50:00,290.76,290.96,290.76,290.9,9262.0,281.9616,282.1556,281.9616,282.0974,9262.0
2019-12-12 13:55:00,290.91,291.08,290.82,291.04,14271.0,282.1071,282.2719,282.0198,282.2331,14271.0
2019-12-12 14:00:00,291.09,291.15,290.82,290.88,13108.0,282.2816,282.3398,282.0198,282.078,13108.0
2019-12-12 14:05:00,290.92,291.16,290.88,290.97,12644.0,282.1168,282.3495,282.078,282.1653,12644.0
2019-12-12 14:10:00,291.0,291.3,290.61,290.84,9566.0,282.1943,282.4853,281.8161,282.0392,9566.0
2019-12-12 14:15:00,290.76,291.07,290.76,290.94,15859.0,281.9616,282.2622,281.9616,282.1362,15859.0
2019-12-12 14:20:00,290.94,290.98,290.76,290.84,30323.0,282.1362,282.175,281.9616,282.0392,30323.0
2019-12-12 14:25:00,290.81,290.92,290.61,290.85,12501.0,282.0101,282.1168,281.8161,282.0489,12501.0
2019-12-12 14:30:00,290.88,291.98,290.75,291.83,30359.0,282.078,283.1447,281.9519,282.9992,30359.0
2019-12-12 14:35:00,291.81,291.87,291.1,291.59,17544.0,282.9798,283.038,282.2913,282.7665,17544.0
2019-12-12 14:40:00,291.59,291.89,291.52,291.64,13296.0,282.7665,283.0574,282.6986,282.815,13296.0
2019-12-12 14:45:00,291.59,291.64,290.94,291.05,12846.0,282.7665,282.815,282.1362,282.2428,12846.0
2019-12-12 14:50:00,291.04,291.52,290.93,291.5,17310.0,282.2331,282.6986,282.1265,282.6792,17310.0
2019-12-12 14:55:00,291.58,291.76,291.44,291.73,10548.0,282.7568,282.9313,282.621,282.9023,10548.0
2019-12-12 15:00:00,291.66,291.85,291.54,291.74,12585.0,282.8344,283.0186,282.718,282.912,12585.0
2019-12-12 15:05:00,291.7,291.87,291.6,291.6,9700.0,282.8732,283.038,282.7762,282.7762,9700.0
2019-12-12 15:10:00,291.61,291.61,291.28,291.28,11685.0,282.7859,282.7859,282.4659,282.4659,11685.0
2019-12-12 15:15:00,291.27,291.52,291.2,291.52,14069.0,282.4562,282.6986,282.3883,282.6986,14069.0
2019-12-12 15:20:00,291.51,291.58,291.44,291.55,8375.0,282.6889,282.7568,282.621,282.7277,8375.0
2019-12-12 15:25:00,291.55,291.9,291.54,291.88,19826.0,282.7277,283.0671,282.718,283.0477,19826.0
2019-12-12 15:30:00,291.88,291.9,291.7,291.86,21613.0,283.0477,283.0671,282.8732,283.0283,21613.0
2019-12-12 15:35:00,291.84,292.17,291.74,291.95,32541.0,283.0089,283.3289,282.912,283.1156,32541.0
2019-12-12 15:40:00,291.96,292.24,291.89,292.17,31080.0,283.1253,283.3968,283.0574,283.3289,31080.0
2019-12-12 15:45:00,292.2,292.47,292.05,292.35,30849.0,283.358,283.6199,283.2126,283.5035,30849.0
2019-12-12 15:50:00,292.41,292.75,292.41,292.71,47970.0,283.5617,283.8914,283.5617,283.8526,47970.0
2019-12-12 15:55:00,292.6,292.64,292.05,292.17,123805.0,283.7459,283.7847,283.2126,283.3289,123805.0
2019-12-13 09:30:00,290.79,291.51,289.8,290.55,103587.0,281.9907,282.6889,281.0307,281.758,103587.0
2019-12-13 09:35:00,290.53,292.15,290.53,292.11,41204.0,281.7386,283.3095,281.7386,283.2708,41204.0
2019-12-13 09:40:00,292.05,292.74,291.87,292.73,18576.0,283.2126,283.8817,283.038,283.872,18576.0
2019-12-13 09:45:00,292.75,294.08,292.7,293.65,96611.0,283.8914,285.1811,283.8429,284.7642,96611.0
2019-12-13 09:50:00,293.66,294.38,293.48,294.38,26614.0,284.7739,285.4721,284.5993,285.4721,26614.0
2019-12-13 09:55:00,294.27,294.3,293.57,293.93,25403.0,285.3654,285.3945,284.6866,285.0357,25403.0
2019-12-13 10:00:00,293.95,294.85,293.41,294.6,59839.0,285.0551,285.9278,284.5314,285.6854,59839.0
2019-12-13 10:05:00,294.65,294.98,293.83,294.29,52461.0,285.7339,286.0539,284.9387,285.3848,52461.0
2019-12-13 10:10:00,294.09,294.39,293.38,293.47,30604.0,285.1908,285.4818,284.5023,284.5896,30604.0
2019-12-13 10:15:00,293.41,294.15,293.25,293.84,22594.0,284.5314,285.249,284.3763,284.9484,22594.0
2019-12-13 10:20:00,293.68,294.13,293.55,293.84,19076.0,284.7932,285.2296,284.6672,284.9484,19076.0
2019-12-13 10:25:00,293.84,294.2,293.69,294.07,28056.0,284.9484,285.2975,284.8029,285.1714,28056.0
2019-12-13 10:30:00,294.1,294.38,293.5,294.17,44601.0,285.2005,285.4721,284.6187,285.2684,44601.0
2019-12-13 10:35:00,294.22,294.47,293.64,294.11,27327.0,285.3169,285.5593,284.7545,285.2102,27327.0
2019-12-13 10:40:00,294.1,294.73,294.03,294.53,33992.0,285.2005,285.8115,285.1327,285.6175,33992.0
2019-12-13 10:45:00,294.43,295.0,294.25,294.55,53745.0,285.5206,286.0733,285.346,285.6369,53745.0
2019-12-13 10:50:00,294.64,294.76,294.28,294.29,26903.0,285.7242,285.8406,285.3751,285.3848,26903.0
2019-12-13 10:55:00,294.26,294.31,293.87,294.07,34881.0,285.3557,285.4042,284.9775,285.1714,34881.0
2019-12-13 11:00:00,294.04,294.49,293.85,294.46,20971.0,285.1424,285.5787,284.9581,285.5496,20971.0
2019-12-13 11:05:00,294.46,295.05,294.46,294.96,28376.0,285.5496,286.1218,285.5496,286.0345,28376.0
2019-12-13 11:10:00,294.95,295.44,294.93,295.25,28961.0,286.0248,286.5,286.0054,286.3157,28961.0
2019-12-13 11:15:00,295.26,295.31,294.57,294.58,23720.0,286.3254,286.3739,285.6563,285.666,23720.0
2019-12-13 11:20:00,294.51,294.61,294.15,294.54,30826.0,285.5981,285.6951,285.249,285.6272,30826.0
2019-12-13 11:25:00,294.53,294.78,293.71,293.96,24629.0,285.6175,285.86,284.8223,285.0648,24629.0
2019-12-13 11:30:00,293.8,294.57,293.8,294.55,16160.0,284.9096,285.6563,284.9096,285.6369,16160.0
2019-12-13 11:35:00,294.59,295.19,294.59,295.09,18210.0,285.6757,286.2576,285.6757,286.1606,18210.0
2019-12-13 11:40:00,295.09,295.26,294.95,295.05,18847.0,286.1606,286.3254,286.0248,286.1218,18847.0
2019-12-13 11:45:00,295.07,295.44,294.94,295.34,22438.0,286.1412,286.5,286.0151,286.403,22438.0
2019-12-13 11:50:00,295.35,295.9,295.35,295.77,23192.0,286.4127,286.9461,286.4127,286.82,23192.0
2019-12-13 11:55:00,295.71,295.97,295.7,295.87,10638.0,286.7618,287.014,286.7521,286.917,10638.0
2019-12-13 12:00:00,295.93,296.0,295.78,295.99,18612.0,286.9752,287.043,286.8297,287.0333,18612.0
2019-12-13 12:05:00,295.97,296.13,295.7,295.7,21332.0,287.014,287.1691,286.7521,286.7521,21332.0
2019-12-13 12:10:00,295.7,295.88,295.52,295.82,15055.0,286.7521,286.9267,286.5776,286.8685,15055.0
2019-12-13 12:15:00,295.8,295.83,295.31,295.75,18316.0,286.8491,286.8782,286.3739,286.8006,18316.0
2019-12-13 12:20:00,295.7,295.74,295.5,295.71,15342.0,286.7521,286.7909,286.5582,286.7618,15342.0
2019-12-13 12:25:00,295.77,295.79,295.44,295.44,12245.0,286.82,286.8394,286.5,286.5,12245.0
2019-12-13 12:30:00,295.46,295.64,295.31,295.64,11356.0,286.5194,286.6939,286.3739,286.6939,11356.0
2019-12-13 12:35:00,295.6,295.6,295.36,295.42,17872.0,286.6551,286.6551,286.4224,286.4806,17872.0
2019-12-13 12:40:00,295.51,295.6,295.05,295.21,8275.0,286.5679,286.6551,286.1218,286.277,8275.0
2019-12-13 12:45:00,295.19,295.31,295.16,295.18,6388.0,286.2576,286.3739,286.2285,286.2479,6388.0
2019-12-13 12:50:00,295.23,295.4,295.23,295.35,8407.0,286.2963,286.4612,286.2963,286.4127,8407.0
2019-12-13 12:55:00,295.36,295.75,295.32,295.74,14683.0,286.4224,286.8006,286.3836,286.7909,14683.0
2019-12-13 13:00:00,295.72,295.92,295.68,295.89,11000.0,286.7715,286.9655,286.7327,286.9364,11000.0
2019-12-13 13:05:00,295.85,295.91,295.62,295.68,12974.0,286.8976,286.9558,286.6745,286.7327,12974.0
2019-12-13 13:10:00,295.66,295.67,295.29,295.45,8054.0,286.7133,286.723,286.3545,286.5097,8054.0
2019-12-13 13:15:00,295.45,295.52,295.14,295.14,6803.0,286.5097,286.5776,286.2091,286.2091,6803.0
2019-12-13 13:20:00,295.17,295.29,295.14,295.24,9691.0,286.2382,286.3545,286.2091,286.306,9691.0
2019-12-13 13:25:00,295.25,295.37,295.18,295.34,10344.0,286.3157,286.4321,286.2479,286.403,10344.0
2019-12-13 13:30:00,295.33,295.64,295.29,295.56,11934.0,286.3933,286.6939,286.3545,286.6164,11934.0
2019-12-13 13:35:00,295.56,295.75,295.51,295.74,9858.0,286.6164,286.8006,286.5679,286.7909,9858.0
2019-12-13 13:40:00,295.74,295.78,295.62,295.71,7069.0,286.7909,286.8297,286.6745,286.7618,7069.0
2019-12-13 13:45:00,295.74,295.86,295.65,295.82,13271.0,286.7909,286.9073,286.7036,286.8685,13271.0
2019-12-13 13:50:00,295.81,296.01,295.56,295.6,14426.0,286.8588,287.0527,286.6164,286.6551,14426.0
2019-12-13 13:55:00,295.62,295.94,295.62,295.94,9242.0,286.6745,286.9849,286.6745,286.9849,9242.0
2019-12-13 14:00:00,295.94,296.08,295.8,296.03,12922.0,286.9849,287.1206,286.8491,287.0721,12922.0
2019-12-13 14:05:00,296.03,296.16,295.96,296.13,10744.0,287.0721,287.1982,287.0043,287.1691,10744.0
2019-12-13 14:10:00,296.13,296.3,296.13,296.24,12105.0,287.1691,287.334,287.1691,287.2758,12105.0
2019-12-13 14:15:00,296.23,296.27,295.98,296.08,14142.0,287.2661,287.3049,287.0237,287.1206,14142.0
2019-12-13 14:20:00,296.12,296.17,296.03,296.09,7680.0,287.1594,287.2079,287.0721,287.1303,7680.0
2019-12-13 14:25:00,296.1,296.29,296.1,296.18,9387.0,287.14,287.3243,287.14,287.2176,9387.0
2019-12-13 14:30:00,296.21,296.29,296.13,296.26,11609.0,287.2467,287.3243,287.1691,287.2952,11609.0
2019-12-13 14:35:00,296.3,296.3,295.96,296.22,16731.0,287.334,287.334,287.0043,287.2564,16731.0
2019-12-13 14:40:00,296.22,296.39,296.09,296.3,16814.0,287.2564,287.4212,287.1303,287.334,16814.0
2019-12-13 14:45:00,296.28,296.41,296.23,296.41,12485.0,287.3146,287.4406,287.2661,287.4406,12485.0
2019-12-13 14:50:00,296.39,296.53,296.32,296.43,25208.0,287.4212,287.557,287.3534,287.46,25208.0
2019-12-13 14:55:00,296.43,296.49,296.23,296.32,23981.0,287.46,287.5182,287.2661,287.3534,23981.0
2019-12-13 15:00:00,296.34,296.42,296.31,296.33,17895.0,287.3728,287.4503,287.3437,287.3631,17895.0
2019-12-13 15:05:00,296.33,296.38,296.01,296.01,17533.0,287.3631,287.4115,287.0527,287.0527,17533.0
2019-12-13 15:10:00,296.01,296.05,295.87,295.97,18978.0,287.0527,287.0915,286.917,287.014,18978.0
2019-12-13 15:15:00,295.98,296.04,295.91,295.95,9969.0,287.0237,287.0818,286.9558,286.9946,9969.0
2019-12-13 15:20:00,295.93,295.95,295.65,295.72,32170.0,286.9752,286.9946,286.7036,286.7715,32170.0
2019-12-13 15:25:00,295.73,295.83,295.65,295.77,24483.0,286.7812,286.8782,286.7036,286.82,24483.0
2019-12-13 15:30:00,295.78,295.89,295.53,295.89,27320.0,286.8297,286.9364,286.5873,286.9364,27320.0
2019-12-13 15:35:00,295.86,296.19,295.85,296.17,22345.0,286.9073,287.2273,286.8976,287.2079,22345.0
2019-12-13 15:40:00,296.17,296.32,296.14,296.16,27239.0,287.2079,287.3534,287.1788,287.1982,27239.0
2019-12-13 15:45:00,296.14,296.29,296.08,296.24,34281.0,287.1788,287.3243,287.1206,287.2758,34281.0
2019-12-13 15:50:00,296.23,296.45,295.98,295.98,61043.0,287.2661,287.4794,287.0237,287.0237,61043.0
2019-12-13 15:55:00,295.96,296.26,295.73,296.12,137674.0,287.0043,287.2952,286.7812,287.1594,137674.0
2019-12-16 09:30:00,298.11,299.43,297.91,298.89,148982.0,289.0892,290.3693,288.8952,289.8456,148982.0
2019-12-16 09:35:00,298.98,299.41,298.82,299.0,55287.0,289.9329,290.3499,289.7777,289.9523,55287.0
2019-12-16 09:40:00,299.06,299.48,298.43,298.8,41194.0,290.0104,290.4177,289.3995,289.7583,41194.0
2019-12-16 09:45:00,298.79,299.11,298.39,298.41,62751.0,289.7486,290.0589,289.3607,289.3801,62751.0
2019-12-16 09:50:00,298.46,298.7,298.14,298.14,51509.0,289.4286,289.6613,289.1183,289.1183,51509.0
2019-12-16 09:55:00,298.13,298.16,297.78,298.12,28631.0,289.1086,289.1377,288.7692,289.0989,28631.0
2019-12-16 10:00:00,298.12,298.23,297.8,298.22,26844.0,289.0989,289.2056,288.7886,289.1959,26844.0
2019-12-16 10:05:00,298.28,298.32,297.23,297.44,75892.0,289.2541,289.2928,288.2358,288.4395,75892.0
2019-12-16 10:10:00,297.45,297.6,297.14,297.32,35513.0,288.4492,288.5946,288.1485,288.3231,35513.0
2019-12-16 10:15:00,297.25,298.06,297.25,297.7,30473.0,288.2552,289.0407,288.2552,288.6916,30473.0
2019-12-16 10:20:00,297.68,297.69,297.24,297.6,23619.0,288.6722,288.6819,288.2455,288.5946,23619.0
2019-12-16 10:25:00,297.6,297.89,297.56,297.67,39427.0,288.5946,288.8759,288.5558,288.6625,39427.0
2019-12-16 10:30:00,297.71,298.19,297.6,297.8,77277.0,288.7013,289.1668,288.5946,288.7886,77277.0
2019-12-16 10:35:00,297.77,297.77,297.31,297.61,37240.0,288.7595,288.7595,288.3134,288.6043,37240.0
2019-12-16 10:40:00,297.6,298.05,297.6,298.05,17991.0,288.5946,289.031,288.5946,289.031,17991.0
2019-12-16 10:45:00,298.03,298.2,297.79,297.85,24051.0,289.0116,289.1765,288.7789,288.8371,24051.0
2019-12-16 10:50:00,297.78,298.0,297.66,297.69,16384.0,288.7692,288.9825,288.6528,288.6819,16384.0
2019-12-16 10:55:00,297.78,297.79,297.16,297.2,38026.0,288.7692,288.7789,288.1679,288.2067,38026.0
2019-12-16 11:00:00,297.21,297.29,296.92,297.03,45505.0,288.2164,288.294,287.9352,288.0419,45505.0
2019-12-16 11:05:00,297.05,297.37,296.85,297.35,24517.0,288.0613,288.3716,287.8673,288.3522,24517.0
2019-12-16 11:10:00,297.39,297.78,297.39,297.47,37515.0,288.391,288.7692,288.391,288.4686,37515.0
2019-12-16 11:15:00,297.46,297.68,297.3,297.36,22750.0,288.4589,288.6722,288.3037,288.3619,22750.0
2019-12-16 11:20:00,297.38,297.43,297.13,297.37,22268.0,288.3813,288.4298,288.1389,288.3716,22268.0
2019-12-16 11:25:00,297.4,297.79,297.36,297.51,22187.0,288.4007,288.7789,288.3619,288.5074,22187.0
2019-12-16 11:30:00,297.55,297.62,297.47,297.49,11517.0,288.5461,288.614,288.4686,288.488,11517.0
2019-12-16 11:35:00,297.55,297.75,297.55,297.7,10787.0,288.5461,288.7401,288.5461,288.6916,10787.0
2019-12-16 11:40:00,297.75,298.05,297.74,297.82,30166.0,288.7401,289.031,288.7304,288.808,30166.0
2019-12-16 11:45:00,297.87,298.03,297.76,298.02,12294.0,288.8565,289.0116,288.7498,289.0019,12294.0
2019-12-16 11:50:00,297.97,298.11,297.86,297.86,14354.0,288.9534,289.0892,288.8468,288.8468,14354.0
2019-12-16 11:55:00,297.8,298.17,297.8,298.12,18260.0,288.7886,289.1474,288.7886,289.0989,18260.0
2019-12-16 12:00:00,298.15,298.32,298.14,298.29,17383.0,289.128,289.2928,289.1183,289.2637,17383.0
2019-12-16 12:05:00,298.24,298.43,298.08,298.28,18790.0,289.2153,289.3995,289.0601,289.2541,18790.0
2019-12-16 12:10:00,298.26,298.26,297.72,297.74,28308.0,289.2347,289.2347,288.711,288.7304,28308.0
2019-12-16 12:15:00,297.73,297.8,297.69,297.69,11447.0,288.7207,288.7886,288.6819,288.6819,11447.0
2019-12-16 12:20:00,297.71,298.02,297.67,298.02,15706.0,288.7013,289.0019,288.6625,289.0019,15706.0
2019-12-16 12:25:00,297.99,298.21,297.85,297.96,16927.0,288.9728,289.1862,288.8371,288.9437,16927.0
2019-12-16 12:30:00,297.99,298.01,297.67,297.75,12679.0,288.9728,288.9922,288.6625,288.7401,12679.0
2019-12-16 12:35:00,297.77,297.95,297.74,297.74,17615.0,288.7595,288.934,288.7304,288.7304,17615.0
2019-12-16 12:40:00,297.72,297.87,297.6,297.82,9356.0,288.711,288.8565,288.5946,288.808,9356.0
2019-12-16 12:45:00,297.8,297.92,297.8,297.82,9861.0,288.7886,288.9049,288.7886,288.808,9861.0
2019-12-16 12:50:00,297.84,297.91,297.7,297.85,7189.0,288.8274,288.8952,288.6916,288.8371,7189.0
2019-12-16 12:55:00,297.82,297.82,297.69,297.79,7926.0,288.808,288.808,288.6819,288.7789,7926.0
2019-12-16 13:00:00,297.83,297.83,297.76,297.78,11521.0,288.8177,288.8177,288.7498,288.7692,11521.0
2019-12-16 13:05:00,297.77,297.91,297.7,297.75,5550.0,288.7595,288.8952,288.6916,288.7401,5550.0
2019-12-16 13:10:00,297.78,297.78,297.66,297.7,60144.0,288.7692,288.7692,288.6528,288.6916,60144.0
2019-12-16 13:15:00,297.73,297.91,297.72,297.9,11715.0,288.7207,288.8952,288.711,288.8856,11715.0
2019-12-16 13:20:00,297.88,297.9,297.67,297.69,8854.0,288.8662,288.8856,288.6625,288.6819,8854.0
2019-12-16 13:25:00,297.69,297.83,297.62,297.83,7396.0,288.6819,288.8177,288.614,288.8177,7396.0
2019-12-16 13:30:00,297.81,297.92,297.75,297.78,9400.0,288.7983,288.9049,288.7401,288.7692,9400.0
2019-12-16 13:35:00,297.7,297.84,297.7,297.81,8089.0,288.6916,288.8274,288.6916,288.7983,8089.0
2019-12-16 13:40:00,297.79,297.79,297.55,297.62,20824.0,288.7789,288.7789,288.5461,288.614,20824.0
2019-12-16 13:45:00,297.63,297.81,297.6,297.81,19236.0,288.6237,288.7983,288.5946,288.7983,19236.0
2019-12-16 13:50:00,297.8,297.92,297.73,297.86,8679.0,288.7886,288.9049,288.7207,288.8468,8679.0
2019-12-16 13:55:00,297.91,298.04,297.91,298.0,10445.0,288.8952,289.0213,288.8952,288.9825,10445.0
2019-12-16 14:00:00,298.05,298.17,298.01,298.06,9545.0,289.031,289.1474,288.9922,289.0407,9545.0
2019-12-16 14:05:00,298.05,298.05,297.91,297.93,8805.0,289.031,289.031,288.8952,288.9146,8805.0
2019-12-16 14:10:00,297.93,297.95,297.8,297.8,10225.0,288.9146,288.934,288.7886,288.7886,10225.0
2019-12-16 14:15:00,297.77,297.83,297.55,297.6,14775.0,288.7595,288.8177,288.5461,288.5946,14775.0
2019-12-16 14:20:00,297.62,297.81,297.61,297.72,10843.0,288.614,288.7983,288.6043,288.711,10843.0
2019-12-16 14:25:00,297.71,297.77,297.62,297.75,12834.0,288.7013,288.7595,288.614,288.7401,12834.0
2019-12-16 14:30:00,297.75,297.75,297.53,297.55,8375.0,288.7401,288.7401,288.5267,288.5461,8375.0
2019-12-16 14:35:00,297.56,297.66,297.55,297.63,18175.0,288.5558,288.6528,288.5461,288.6237,18175.0
2019-12-16 14:40:00,297.68,297.74,297.42,297.47,20356.0,288.6722,288.7304,288.4201,288.4686,20356.0
2019-12-16 14:45:00,297.46,297.56,297.43,297.47,10697.0,288.4589,288.5558,288.4298,288.4686,10697.0
2019-12-16 14:50:00,297.48,297.58,297.45,297.51,8230.0,288.4783,288.5752,288.4492,288.5074,8230.0
2019-12-16 14:55:00,297.52,297.6,297.36,297.49,13809.0,288.517,288.5946,288.3619,288.488,13809.0
2019-12-16 15:00:00,297.49,297.63,297.4,297.56,8508.0,288.488,288.6237,288.4007,288.5558,8508.0
2019-12-16 15:05:00,297.58,297.6,297.45,297.5,17059.0,288.5752,288.5946,288.4492,288.4977,17059.0
2019-12-16 15:10:00,297.51,297.65,297.48,297.53,12835.0,288.5074,288.6431,288.4783,288.5267,12835.0
2019-12-16 15:15:00,297.56,297.61,297.28,297.43,11267.0,288.5558,288.6043,288.2843,288.4298,11267.0
2019-12-16 15:20:00,297.44,297.64,297.38,297.59,15913.0,288.4395,288.6334,288.3813,288.5849,15913.0
2019-12-16 15:25:00,297.58,297.62,297.35,297.42,15208.0,288.5752,288.614,288.3522,288.4201,15208.0
2019-12-16 15:30:00,297.43,297.66,297.31,297.58,18796.0,288.4298,288.6528,288.3134,288.5752,18796.0
2019-12-16 15:35:00,297.59,297.75,297.55,297.55,26707.0,288.5849,288.7401,288.5461,288.5461,26707.0
2019-12-16 15:40:00,297.52,297.56,297.35,297.44,22689.0,288.517,288.5558,288.3522,288.4395,22689.0
2019-12-16 15:45:00,297.4,297.53,297.29,297.53,33392.0,288.4007,288.5267,288.294,288.5267,33392.0
2019-12-16 15:50:00,297.55,297.71,297.23,297.36,58869.0,288.5461,288.7013,288.2358,288.3619,58869.0
2019-12-16 15:55:00,297.38,297.63,296.96,296.99,151315.0,288.3813,288.6237,287.974,288.0031,151315.0
2019-12-17 09:30:00,298.5,298.5,296.56,297.1,90612.0,289.4674,289.4674,287.5861,288.1098,90612.0
2019-12-17 09:35:00,297.09,297.1,296.17,296.17,43256.0,288.1001,288.1098,287.2079,287.2079,43256.0
2019-12-17 09:40:00,296.22,296.24,295.32,295.4,48205.0,287.2564,287.2758,286.3836,286.4612,48205.0
2019-12-17 09:45:00,295.35,295.44,294.07,294.21,64322.0,286.4127,286.5,285.1714,285.3072,64322.0
2019-12-17 09:50:00,294.18,294.97,293.77,294.9,69995.0,285.2781,286.0442,284.8805,285.9763,69995.0
2019-12-17 09:55:00,294.9,295.32,294.32,294.45,48484.0,285.9763,286.3836,285.4139,285.5399,48484.0
2019-12-17 10:00:00,294.45,295.11,294.07,294.96,53522.0,285.5399,286.18,285.1714,286.0345,53522.0
2019-12-17 10:05:00,294.96,295.09,294.62,294.66,33148.0,286.0345,286.1606,285.7048,285.7436,33148.0
2019-12-17 10:10:00,294.7,294.91,294.67,294.82,40676.0,285.7824,285.986,285.7533,285.8988,40676.0
2019-12-17 10:15:00,294.75,295.54,294.57,295.49,19239.0,285.8309,286.597,285.6563,286.5485,19239.0
2019-12-17 10:20:00,295.43,295.43,295.11,295.19,21453.0,286.4903,286.4903,286.18,286.2576,21453.0
2019-12-17 10:25:00,295.12,295.46,294.96,295.32,23620.0,286.1897,286.5194,286.0345,286.3836,23620.0
2019-12-17 10:30:00,295.3,295.41,295.18,295.3,18880.0,286.3642,286.4709,286.2479,286.3642,18880.0
2019-12-17 10:35:00,295.33,295.42,295.1,295.16,22477.0,286.3933,286.4806,286.1703,286.2285,22477.0
2019-12-17 10:40:00,295.21,295.67,295.14,295.63,10900.0,286.277,286.723,286.2091,286.6842,10900.0
2019-12-17 10:45:00,295.69,296.0,295.61,295.64,23670.0,286.7424,287.043,286.6648,286.6939,23670.0
2019-12-17 10:50:00,295.71,296.22,295.68,295.98,19241.0,286.7618,287.2564,286.7327,287.0237,19241.0
2019-12-17 10:55:00,295.96,296.46,295.92,296.33,12004.0,287.0043,287.4891,286.9655,287.3631,12004.0
2019-12-17 11:00:00,296.38,296.63,296.33,296.58,13894.0,287.4115,287.654,287.3631,287.6055,13894.0
2019-12-17 11:05:00,296.52,296.52,296.25,296.25,11773.0,287.5473,287.5473,287.2855,287.2855,11773.0
2019-12-17 11:10:00,296.26,296.4,296.24,296.36,15098.0,287.2952,287.4309,287.2758,287.3922,15098.0
2019-12-17 11:15:00,296.31,296.31,296.09,296.23,7061.0,287.3437,287.3437,287.1303,287.2661,7061.0
2019-12-17 11:20:00,296.25,296.35,295.9,296.03,16578.0,287.2855,287.3825,286.9461,287.0721,16578.0
2019-12-17 11:25:00,296.08,296.19,295.99,296.11,9805.0,287.1206,287.2273,287.0333,287.1497,9805.0
2019-12-17 11:30:00,296.11,296.11,295.82,295.97,9652.0,287.1497,287.1497,286.8685,287.014,9652.0
2019-12-17 11:35:00,296.0,296.07,295.75,295.75,10631.0,287.043,287.1109,286.8006,286.8006,10631.0
2019-12-17 11:40:00,295.78,295.83,295.57,295.64,10130.0,286.8297,286.8782,286.6261,286.6939,10130.0
2019-12-17 11:45:00,295.67,296.0,295.66,295.85,8319.0,286.723,287.043,286.7133,286.8976,8319.0
2019-12-17 11:50:00,295.92,295.92,295.45,295.72,10908.0,286.9655,286.9655,286.5097,286.7715,10908.0
2019-12-17 11:55:00,295.69,295.89,295.54,295.65,13120.0,286.7424,286.9364,286.597,286.7036,13120.0
2019-12-17 12:00:00,295.65,295.77,295.55,295.69,20663.0,286.7036,286.82,286.6067,286.7424,20663.0
2019-12-17 12:05:00,295.66,295.71,295.31,295.35,11789.0,286.7133,286.7618,286.3739,286.4127,11789.0
2019-12-17 12:10:00,295.33,295.43,295.25,295.4,15856.0,286.3933,286.4903,286.3157,286.4612,15856.0
2019-12-17 12:15:00,295.42,295.46,295.25,295.25,15173.0,286.4806,286.5194,286.3157,286.3157,15173.0
2019-12-17 12:20:00,295.28,295.46,295.18,295.34,11534.0,286.3448,286.5194,286.2479,286.403,11534.0
2019-12-17 12:25:00,295.39,295.64,295.39,295.56,11806.0,286.4515,286.6939,286.4515,286.6164,11806.0
2019-12-17 12:30:00,295.54,295.68,295.36,295.64,8833.0,286.597,286.7327,286.4224,286.6939,8833.0
2019-12-17 12:35:00,295.71,295.76,295.64,295.71,10014.0,286.7618,286.8103,286.6939,286.7618,10014.0
2019-12-17 12:40:00,295.68,295.78,295.52,295.78,6896.0,286.7327,286.8297,286.5776,286.8297,6896.0
2019-12-17 12:45:00,295.82,295.85,295.7,295.7,8755.0,286.8685,286.8976,286.7521,286.7521,8755.0
2019-12-17 12:50:00,295.67,295.77,295.57,295.77,10994.0,286.723,286.82,286.6261,286.82,10994.0
2019-12-17 12:55:00,295.76,295.84,295.69,295.78,17182.0,286.8103,286.8879,286.7424,286.8297,17182.0
2019-12-17 13:00:00,295.75,295.75,295.52,295.63,6696.0,286.8006,286.8006,286.5776,286.6842,6696.0
2019-12-17 13:05:00,295.61,295.67,295.53,295.53,8435.0,286.6648,286.723,286.5873,286.5873,8435.0
2019-12-17 13:10:00,295.56,295.66,295.55,295.61,6270.0,286.6164,286.7133,286.6067,286.6648,6270.0
2019-12-17 13:15:00,295.61,295.69,295.58,295.59,10374.0,286.6648,286.7424,286.6358,286.6455,10374.0
2019-12-17 13:20:00,295.56,295.63,295.4,295.54,11969.0,286.6164,286.6842,286.4612,286.597,11969.0
2019-12-17 13:25:00,295.56,295.59,295.49,295.49,11175.0,286.6164,286.6455,286.5485,286.5485,11175.0
2019-12-17 13:30:00,295.48,295.72,295.47,295.7,11097.0,286.5388,286.7715,286.5291,286.7521,11097.0
2019-12-17 13:35:00,295.68,295.86,295.64,295.86,8563.0,286.7327,286.9073,286.6939,286.9073,8563.0
2019-12-17 13:40:00,295.9,296.02,295.86,295.99,6882.0,286.9461,287.0624,286.9073,287.0333,6882.0
2019-12-17 13:45:00,295.97,296.04,295.87,295.91,10468.0,287.014,287.0818,286.917,286.9558,10468.0
2019-12-17 13:50:00,295.89,295.96,295.79,295.88,8154.0,286.9364,287.0043,286.8394,286.9267,8154.0
2019-12-17 13:55:00,295.94,296.11,295.87,296.09,9886.0,286.9849,287.1497,286.917,287.1303,9886.0
2019-12-17 14:00:00,296.12,296.18,295.8,296.09,13511.0,287.1594,287.2176,286.8491,287.1303,13511.0
2019-12-17 14:05:00,296.11,296.15,296.0,296.1,9585.0,287.1497,287.1885,287.043,287.14,9585.0
2019-12-17 14:10:00,296.09,296.18,296.05,296.07,8522.0,287.1303,287.2176,287.0915,287.1109,8522.0
2019-12-17 14:15:00,296.06,296.06,295.52,295.56,15164.0,287.1012,287.1012,286.5776,286.6164,15164.0
2019-12-17 14:20:00,295.56,295.56,295.34,295.35,10397.0,286.6164,286.6164,286.403,286.4127,10397.0
2019-12-17 14:25:00,295.33,295.4,295.1,295.11,18416.0,286.3933,286.4612,286.1703,286.18,18416.0
2019-12-17 14:30:00,295.11,295.38,295.01,295.32,19662.0,286.18,286.4418,286.083,286.3836,19662.0
2019-12-17 14:35:00,295.31,295.42,295.17,295.19,14125.0,286.3739,286.4806,286.2382,286.2576,14125.0
2019-12-17 14:40:00,295.2,295.33,295.12,295.33,10790.0,286.2673,286.3933,286.1897,286.3933,10790.0
2019-12-17 14:45:00,295.36,295.48,295.28,295.33,14523.0,286.4224,286.5388,286.3448,286.3933,14523.0
2019-12-17 14:50:00,295.26,295.38,295.23,295.34,10777.0,286.3254,286.4418,286.2963,286.403,10777.0
2019-12-17 14:55:00,295.37,295.66,295.36,295.63,8614.0,286.4321,286.7133,286.4224,286.6842,8614.0
2019-12-17 15:00:00,295.63,295.65,295.46,295.59,10153.0,286.6842,286.7036,286.5194,286.6455,10153.0
2019-12-17 15:05:00,295.61,295.69,295.52,295.56,13000.0,286.6648,286.7424,286.5776,286.6164,13000.0
2019-12-17 15:10:00,295.53,295.59,295.47,295.59,7140.0,286.5873,286.6455,286.5291,286.6455,7140.0
2019-12-17 15:15:00,295.59,295.68,295.5,295.61,8684.0,286.6455,286.7327,286.5582,286.6648,8684.0
2019-12-17 15:20:00,295.67,295.7,295.6,295.7,8439.0,286.723,286.7521,286.6551,286.7521,8439.0
2019-12-17 15:25:00,295.68,295.85,295.65,295.8,9494.0,286.7327,286.8976,286.7036,286.8491,9494.0
2019-12-17 15:30:00,295.79,295.8,295.6,295.63,19261.0,286.8394,286.8491,286.6551,286.6842,19261.0
2019-12-17 15:35:00,295.62,295.65,295.47,295.6,17427.0,286.6745,286.7036,286.5291,286.6551,17427.0
2019-12-17 15:40:00,295.59,295.63,295.42,295.55,19734.0,286.6455,286.6842,286.4806,286.6067,19734.0
2019-12-17 15:45:00,295.56,295.73,295.53,295.57,18935.0,286.6164,286.7812,286.5873,286.6261,18935.0
2019-12-17 15:50:00,295.66,295.72,295.33,295.57,33236.0,286.7133,286.7715,286.3933,286.6261,33236.0
2019-12-17 15:55:00,295.54,295.74,295.29,295.39,160287.0,286.597,286.7909,286.3545,286.4515,160287.0
2019-12-18 09:30:00,295.2,295.83,294.86,295.83,73183.0,286.2673,286.8782,285.9375,286.8782,73183.0
2019-12-18 09:35:00,295.92,296.67,295.78,296.04,27671.0,286.9655,287.6928,286.8297,287.0818,27671.0
2019-12-18 09:40:00,296.1,296.64,296.07,296.43,30169.0,287.14,287.6637,287.1109,287.46,30169.0
2019-12-18 09:45:00,296.54,296.92,296.25,296.38,42126.0,287.5667,287.9352,287.2855,287.4115,42126.0
2019-12-18 09:50:00,296.33,296.53,296.23,296.31,23564.0,287.3631,287.557,287.2661,287.3437,23564.0
2019-12-18 09:55:00,296.31,296.49,296.18,296.47,11578.0,287.3437,287.5182,287.2176,287.4988,11578.0
2019-12-18 10:00:00,296.45,296.45,295.96,296.16,16431.0,287.4794,287.4794,287.0043,287.1982,16431.0
2019-12-18 10:05:00,296.2,296.41,296.1,296.41,12147.0,287.237,287.4406,287.14,287.4406,12147.0
2019-12-18 10:10:00,296.32,296.44,296.12,296.33,11425.0,287.3534,287.4697,287.1594,287.3631,11425.0
2019-12-18 10:15:00,296.32,296.6,296.18,296.57,7738.0,287.3534,287.6249,287.2176,287.5958,7738.0
2019-12-18 10:20:00,296.58,296.83,296.56,296.65,11524.0,287.6055,287.8479,287.5861,287.6734,11524.0
2019-12-18 10:25:00,296.73,296.89,296.56,296.81,10824.0,287.751,287.9061,287.5861,287.8285,10824.0
2019-12-18 10:30:00,296.76,296.8,296.49,296.76,8062.0,287.78,287.8188,287.5182,287.78,8062.0
2019-12-18 10:35:00,296.77,296.83,296.54,296.68,10469.0,287.7897,287.8479,287.5667,287.7025,10469.0
2019-12-18 10:40:00,296.72,296.79,296.55,296.62,12535.0,287.7413,287.8091,287.5764,287.6443,12535.0
2019-12-18 10:45:00,296.57,296.66,296.51,296.55,6494.0,287.5958,287.6831,287.5376,287.5764,6494.0
2019-12-18 10:50:00,296.61,296.81,296.59,296.78,20431.0,287.6346,287.8285,287.6152,287.7994,20431.0
2019-12-18 10:55:00,296.79,297.3,296.78,297.14,21088.0,287.8091,288.3037,287.7994,288.1485,21088.0
2019-12-18 11:00:00,297.09,297.12,296.68,296.78,12400.0,288.1001,288.1292,287.7025,287.7994,12400.0
2019-12-18 11:05:00,296.76,296.76,296.3,296.35,10070.0,287.78,287.78,287.334,287.3825,10070.0
2019-12-18 11:10:00,296.3,296.34,295.77,296.22,26637.0,287.334,287.3728,286.82,287.2564,26637.0
2019-12-18 11:15:00,296.23,296.54,296.22,296.53,10124.0,287.2661,287.5667,287.2564,287.557,10124.0
2019-12-18 11:20:00,296.45,296.6,296.32,296.47,4415.0,287.4794,287.6249,287.3534,287.4988,4415.0
2019-12-18 11:25:00,296.45,296.67,296.42,296.6,8801.0,287.4794,287.6928,287.4503,287.6249,8801.0
2019-12-18 11:30:00,296.62,296.83,296.56,296.67,14511.0,287.6443,287.8479,287.5861,287.6928,14511.0
2019-12-18 11:35:00,296.68,296.72,296.5,296.57,6649.0,287.7025,287.7413,287.5279,287.5958,6649.0
2019-12-18 11:40:00,296.54,296.77,296.53,296.69,7295.0,287.5667,287.7897,287.557,287.7122,7295.0
2019-12-18 11:45:00,296.78,296.78,296.55,296.56,10365.0,287.7994,287.7994,287.5764,287.5861,10365.0
2019-12-18 11:50:00,296.53,296.6,296.42,296.53,7520.0,287.557,287.6249,287.4503,287.557,7520.0
2019-12-18 11:55:00,296.55,296.69,296.51,296.51,7324.0,287.5764,287.7122,287.5376,287.5376,7324.0
2019-12-18 12:00:00,296.52,296.56,296.39,296.53,4574.0,287.5473,287.5861,287.4212,287.557,4574.0
2019-12-18 12:05:00,296.51,296.59,296.41,296.49,4771.0,287.5376,287.6152,287.4406,287.5182,4771.0
2019-12-18 12:10:00,296.46,296.5,296.26,296.5,8652.0,287.4891,287.5279,287.2952,287.5279,8652.0
2019-12-18 12:15:00,296.5,296.5,296.28,296.42,9421.0,287.5279,287.5279,287.3146,287.4503,9421.0
2019-12-18 12:20:00,296.38,296.39,296.18,296.3,6338.0,287.4115,287.4212,287.2176,287.334,6338.0
2019-12-18 12:25:00,296.29,296.3,295.8,295.8,17314.0,287.3243,287.334,286.8491,286.8491,17314.0
2019-12-18 12:30:00,295.86,296.01,295.8,295.98,10348.0,286.9073,287.0527,286.8491,287.0237,10348.0
2019-12-18 12:35:00,295.99,295.99,295.87,295.97,6281.0,287.0333,287.0333,286.917,287.014,6281.0
2019-12-18 12:40:00,295.99,296.14,295.99,296.07,6596.0,287.0333,287.1788,287.0333,287.1109,6596.0
2019-12-18 12:45:00,296.08,296.13,296.05,296.13,4461.0,287.1206,287.1691,287.0915,287.1691,4461.0
2019-12-18 12:50:00,296.13,296.16,296.06,296.09,4193.0,287.1691,287.1982,287.1012,287.1303,4193.0
2019-12-18 12:55:00,296.08,296.27,296.07,296.26,5637.0,287.1206,287.3049,287.1109,287.2952,5637.0
2019-12-18 13:00:00,296.28,296.34,296.2,296.28,6591.0,287.3146,287.3728,287.237,287.3146,6591.0
2019-12-18 13:05:00,296.31,296.34,296.15,296.16,4965.0,287.3437,287.3728,287.1885,287.1982,4965.0
2019-12-18 13:10:00,296.16,296.27,296.06,296.27,7346.0,287.1982,287.3049,287.1012,287.3049,7346.0
2019-12-18 13:15:00,296.27,296.28,295.97,295.99,9076.0,287.3049,287.3146,287.014,287.0333,9076.0
2019-12-18 13:20:00,295.98,296.02,295.76,296.0,7882.0,287.0237,287.0624,286.8103,287.043,7882.0
2019-12-18 13:25:00,295.98,296.05,295.9,295.91,6239.0,287.0237,287.0915,286.9461,286.9558,6239.0
2019-12-18 13:30:00,295.93,295.98,295.84,295.93,6227.0,286.9752,287.0237,286.8879,286.9752,6227.0
2019-12-18 13:35:00,295.99,296.01,295.8,295.92,4147.0,287.0333,287.0527,286.8491,286.9655,4147.0
2019-12-18 13:40:00,295.9,295.9,295.78,295.86,6668.0,286.9461,286.9461,286.8297,286.9073,6668.0
2019-12-18 13:45:00,295.87,295.88,295.71,295.72,5020.0,286.917,286.9267,286.7618,286.7715,5020.0
2019-12-18 13:50:00,295.73,295.8,295.68,295.8,6713.0,286.7812,286.8491,286.7327,286.8491,6713.0
2019-12-18 13:55:00,295.77,295.9,295.77,295.85,7782.0,286.82,286.9461,286.82,286.8976,7782.0
2019-12-18 14:00:00,295.88,295.91,295.6,295.68,8542.0,286.9267,286.9558,286.6551,286.7327,8542.0
2019-12-18 14:05:00,295.71,295.96,295.71,295.96,9845.0,286.7618,287.0043,286.7618,287.0043,9845.0
2019-12-18 14:10:00,295.97,296.03,295.85,295.87,10060.0,287.014,287.0721,286.8976,286.917,10060.0
2019-12-18 14:15:00,295.85,295.95,295.8,295.92,5359.0,286.8976,286.9946,286.8491,286.9655,5359.0
2019-12-18 14:20:00,295.91,295.93,295.72,295.74,4765.0,286.9558,286.9752,286.7715,286.7909,4765.0
2019-12-18 14:25:00,295.74,295.85,295.7,295.82,6284.0,286.7909,286.8976,286.7521,286.8685,6284.0
2019-12-18 14:30:00,295.85,295.97,295.8,295.97,5999.0,286.8976,287.014,286.8491,287.014,5999.0
2019-12-18 14:35:00,295.95,296.0,295.91,295.98,6159.0,286.9946,287.043,286.9558,287.0237,6159.0
2019-12-18 14:40:00,295.99,296.07,295.89,295.89,13754.0,287.0333,287.1109,286.9364,286.9364,13754.0
2019-12-18 14:45:00,295.86,295.9,295.74,295.77,4253.0,286.9073,286.9461,286.7909,286.82,4253.0
2019-12-18 14:50:00,295.75,295.8,295.55,295.58,9951.0,286.8006,286.8491,286.6067,286.6358,9951.0
2019-12-18 14:55:00,295.56,295.6,295.37,295.53,12094.0,286.6164,286.6551,286.4321,286.5873,12094.0
2019-12-18 15:00:00,295.59,295.67,295.47,295.47,12518.0,286.6455,286.723,286.5291,286.5291,12518.0
2019-12-18 15:05:00,295.48,295.58,295.43,295.56,22603.0,286.5388,286.6358,286.4903,286.6164,22603.0
2019-12-18 15:10:00,295.56,295.57,295.26,295.32,18187.0,286.6164,286.6261,286.3254,286.3836,18187.0
2019-12-18 15:15:00,295.34,295.44,295.34,295.36,12322.0,286.403,286.5,286.403,286.4224,12322.0
2019-12-18 15:20:00,295.38,295.39,295.14,295.21,16481.0,286.4418,286.4515,286.2091,286.277,16481.0
2019-12-18 15:25:00,295.18,295.18,294.89,295.03,17246.0,286.2479,286.2479,285.9666,286.1024,17246.0
2019-12-18 15:30:00,295.08,295.21,294.88,294.9,22847.0,286.1509,286.277,285.9569,285.9763,22847.0
2019-12-18 15:35:00,294.92,295.38,294.89,295.38,24310.0,285.9957,286.4418,285.9666,286.4418,24310.0
2019-12-18 15:40:00,295.37,295.47,295.29,295.42,17775.0,286.4321,286.5291,286.3545,286.4806,17775.0
2019-12-18 15:45:00,295.42,295.47,295.26,295.43,25556.0,286.4806,286.5291,286.3254,286.4903,25556.0
2019-12-18 15:50:00,295.44,295.64,295.4,295.47,26984.0,286.5,286.6939,286.4612,286.5291,26984.0
2019-12-18 15:55:00,295.48,295.59,294.92,295.02,171235.0,286.5388,286.6455,285.9957,286.0927,171235.0
2019-12-19 09:30:00,294.49,295.7,294.34,295.34,66160.0,285.5787,286.7521,285.4333,286.403,66160.0
2019-12-19 09:35:00,295.23,295.57,294.82,295.01,39266.0,286.2963,286.6261,285.8988,286.083,39266.0
2019-12-19 09:40:00,294.92,295.56,294.84,295.17,13010.0,285.9957,286.6164,285.9181,286.2382,13010.0
2019-12-19 09:45:00,295.2,295.48,295.08,295.43,14141.0,286.2673,286.5388,286.1509,286.4903,14141.0
2019-12-19 09:50:00,295.44,295.49,294.75,294.75,18068.0,286.5,286.5485,285.8309,285.8309,18068.0
2019-12-19 09:55:00,294.79,294.9,294.41,294.49,17490.0,285.8697,285.9763,285.5012,285.5787,17490.0
2019-12-19 10:00:00,294.44,294.44,294.11,294.3,19124.0,285.5303,285.5303,285.2102,285.3945,19124.0
2019-12-19 10:05:00,294.24,294.5,294.23,294.39,10980.0,285.3363,285.5884,285.3266,285.4818,10980.0
2019-12-19 10:10:00,294.42,294.43,294.21,294.32,12687.0,285.5109,285.5206,285.3072,285.4139,12687.0
2019-12-19 10:15:00,294.4,294.88,294.39,294.78,15795.0,285.4915,285.9569,285.4818,285.86,15795.0
2019-12-19 10:20:00,294.69,294.86,294.53,294.67,34096.0,285.7727,285.9375,285.6175,285.7533,34096.0
2019-12-19 10:25:00,294.64,295.1,294.63,295.1,15183.0,285.7242,286.1703,285.7145,286.1703,15183.0
2019-12-19 10:30:00,295.0,295.07,294.82,294.9,8126.0,286.0733,286.1412,285.8988,285.9763,8126.0
2019-12-19 10:35:00,294.86,295.12,294.86,295.04,19077.0,285.9375,286.1897,285.9375,286.1121,19077.0
2019-12-19 10:40:00,294.99,295.3,294.92,295.18,25838.0,286.0636,286.3642,285.9957,286.2479,25838.0
2019-12-19 10:45:00,295.2,295.47,295.08,295.4,22952.0,286.2673,286.5291,286.1509,286.4612,22952.0
2019-12-19 10:50:00,295.31,295.55,295.22,295.25,14505.0,286.3739,286.6067,286.2866,286.3157,14505.0
2019-12-19 10:55:00,295.25,295.51,295.18,295.45,16512.0,286.3157,286.5679,286.2479,286.5097,16512.0
2019-12-19 11:00:00,295.34,295.43,295.12,295.39,12447.0,286.403,286.4903,286.1897,286.4515,12447.0
2019-12-19 11:05:00,295.36,295.49,295.23,295.48,9085.0,286.4224,286.5485,286.2963,286.5388,9085.0
2019-12-19 11:10:00,295.51,295.51,295.36,295.39,7428.0,286.5679,286.5679,286.4224,286.4515,7428.0
2019-12-19 11:15:00,295.41,295.71,295.35,295.71,13747.0,286.4709,286.7618,286.4127,286.7618,13747.0
2019-12-19 11:20:00,295.73,296.14,295.69,296.09,16277.0,286.7812,287.1788,286.7424,287.1303,16277.0
2019-12-19 11:25:00,296.11,296.45,296.1,296.39,11593.0,287.1497,287.4794,287.14,287.4212,11593.0
2019-12-19 11:30:00,296.41,296.81,296.39,296.68,9859.0,287.4406,287.8285,287.4212,287.7025,9859.0
2019-12-19 11:35:00,296.68,296.95,296.66,296.83,8908.0,287.7025,287.9643,287.6831,287.8479,8908.0
2019-12-19 11:40:00,296.77,296.89,296.68,296.79,10824.0,287.7897,287.9061,287.7025,287.8091,10824.0
2019-12-19 11:45:00,296.79,297.05,296.79,297.02,18351.0,287.8091,288.0613,287.8091,288.0322,18351.0
2019-12-19 11:50:00,297.02,297.32,297.02,297.27,16452.0,288.0322,288.3231,288.0322,288.2746,16452.0
2019-12-19 11:55:00,297.28,297.51,297.26,297.5,15094.0,288.2843,288.5074,288.2649,288.4977,15094.0
2019-12-19 12:00:00,297.49,298.16,297.45,297.86,24468.0,288.488,289.1377,288.4492,288.8468,24468.0
2019-12-19 12:05:00,297.89,298.18,297.63,298.12,24121.0,288.8759,289.1571,288.6237,289.0989,24121.0
2019-12-19 12:10:00,298.11,298.13,297.76,297.86,9490.0,289.0892,289.1086,288.7498,288.8468,9490.0
2019-12-19 12:15:00,297.82,297.97,297.76,297.93,9248.0,288.808,288.9534,288.7498,288.9146,9248.0
2019-12-19 12:20:00,297.95,298.01,297.8,297.88,8605.0,288.934,288.9922,288.7886,288.8662,8605.0
2019-12-19 12:25:00,297.89,297.91,297.69,297.82,9668.0,288.8759,288.8952,288.6819,288.808,9668.0
2019-12-19 12:30:00,297.78,297.78,297.56,297.63,11544.0,288.7692,288.7692,288.5558,288.6237,11544.0
2019-12-19 12:35:00,297.69,297.8,297.53,297.56,7709.0,288.6819,288.7886,288.5267,288.5558,7709.0
2019-12-19 12:40:00,297.55,297.66,297.48,297.65,6366.0,288.5461,288.6528,288.4783,288.6431,6366.0
2019-12-19 12:45:00,297.67,297.82,297.55,297.55,9540.0,288.6625,288.808,288.5461,288.5461,9540.0
2019-12-19 12:50:00,297.55,297.58,297.02,297.04,17281.0,288.5461,288.5752,288.0322,288.0516,17281.0
2019-12-19 12:55:00,297.01,297.18,296.9,296.9,11045.0,288.0225,288.1873,287.9158,287.9158,11045.0
2019-12-19 13:00:00,296.87,296.97,296.69,296.88,12937.0,287.8867,287.9837,287.7122,287.8964,12937.0
2019-12-19 13:05:00,296.88,296.99,296.84,296.94,9186.0,287.8964,288.0031,287.8576,287.9546,9186.0
2019-12-19 13:10:00,296.93,297.0,296.88,296.91,10997.0,287.9449,288.0128,287.8964,287.9255,10997.0
2019-12-19 13:15:00,296.89,297.18,296.88,297.11,11389.0,287.9061,288.1873,287.8964,288.1195,11389.0
2019-12-19 13:20:00,297.12,297.12,297.02,297.11,4948.0,288.1292,288.1292,288.0322,288.1195,4948.0
2019-12-19 13:25:00,297.12,297.34,297.09,297.23,15156.0,288.1292,288.3425,288.1001,288.2358,15156.0
2019-12-19 13:30:00,297.29,297.58,297.25,297.56,5249.0,288.294,288.5752,288.2552,288.5558,5249.0
2019-12-19 13:35:00,297.58,297.76,297.56,297.69,7811.0,288.5752,288.7498,288.5558,288.6819,7811.0
2019-12-19 13:40:00,297.72,297.82,297.6,297.75,7185.0,288.711,288.808,288.5946,288.7401,7185.0
2019-12-19 13:45:00,297.72,297.8,297.51,297.62,8032.0,288.711,288.7886,288.5074,288.614,8032.0
2019-12-19 13:50:00,297.63,297.71,297.5,297.57,7805.0,288.6237,288.7013,288.4977,288.5655,7805.0
2019-12-19 13:55:00,297.56,297.72,297.55,297.7,6525.0,288.5558,288.711,288.5461,288.6916,6525.0
2019-12-19 14:00:00,297.68,297.73,297.55,297.58,6967.0,288.6722,288.7207,288.5461,288.5752,6967.0
2019-12-19 14:05:00,297.62,297.72,297.46,297.53,12652.0,288.614,288.711,288.4589,288.5267,12652.0
2019-12-19 14:10:00,297.55,297.69,297.43,297.44,10363.0,288.5461,288.6819,288.4298,288.4395,10363.0
2019-12-19 14:15:00,297.49,297.49,297.28,297.28,9672.0,288.488,288.488,288.2843,288.2843,9672.0
2019-12-19 14:20:00,297.33,297.49,297.32,297.42,7827.0,288.3328,288.488,288.3231,288.4201,7827.0
2019-12-19 14:25:00,297.45,297.53,297.4,297.51,12002.0,288.4492,288.5267,288.4007,288.5074,12002.0
2019-12-19 14:30:00,297.47,297.59,297.45,297.54,9185.0,288.4686,288.5849,288.4492,288.5364,9185.0
2019-12-19 14:35:00,297.56,297.66,297.56,297.6,8476.0,288.5558,288.6528,288.5558,288.5946,8476.0
2019-12-19 14:40:00,297.59,297.59,297.18,297.56,32898.0,288.5849,288.5849,288.1873,288.5558,32898.0
2019-12-19 14:45:00,297.57,297.66,297.5,297.56,11771.0,288.5655,288.6528,288.4977,288.5558,11771.0
2019-12-19 14:50:00,297.57,297.62,297.34,297.35,31810.0,288.5655,288.614,288.3425,288.3522,31810.0
2019-12-19 14:55:00,297.36,297.45,297.2,297.38,20192.0,288.3619,288.4492,288.2067,288.3813,20192.0
2019-12-19 15:00:00,297.38,297.6,297.37,297.59,12320.0,288.3813,288.5946,288.3716,288.5849,12320.0
2019-12-19 15:05:00,297.59,297.6,297.33,297.34,13648.0,288.5849,288.5946,288.3328,288.3425,13648.0
2019-12-19 15:10:00,297.35,297.49,297.34,297.4,6959.0,288.3522,288.488,288.3425,288.4007,6959.0
2019-12-19 15:15:00,297.39,297.54,297.39,297.54,6642.0,288.391,288.5364,288.391,288.5364,6642.0
2019-12-19 15:20:00,297.57,297.69,297.52,297.62,13336.0,288.5655,288.6819,288.517,288.614,13336.0
2019-12-19 15:25:00,297.64,297.72,297.59,297.72,13768.0,288.6334,288.711,288.5849,288.711,13768.0
2019-12-19 15:30:00,297.73,297.91,297.73,297.87,31878.0,288.7207,288.8952,288.7207,288.8565,31878.0
2019-12-19 15:35:00,297.86,297.87,297.58,297.62,12321.0,288.8468,288.8565,288.5752,288.614,12321.0
2019-12-19 15:40:00,297.62,297.74,297.57,297.7,15103.0,288.614,288.7304,288.5655,288.6916,15103.0
2019-12-19 15:45:00,297.71,297.74,297.53,297.53,21895.0,288.7013,288.7304,288.5267,288.5267,21895.0
2019-12-19 15:50:00,297.53,297.69,297.46,297.57,31817.0,288.5267,288.6819,288.4589,288.5655,31817.0
2019-12-19 15:55:00,297.56,297.74,297.43,297.6,79765.0,288.5558,288.7304,288.4298,288.5946,79765.0
2019-12-20 09:30:00,300.55,300.55,298.0,299.29,682705.0,291.4554,291.4554,288.9825,290.2335,682705.0
2019-12-20 09:35:00,299.3,299.58,298.07,298.26,45533.0,290.2432,290.5147,289.0504,289.2347,45533.0
2019-12-20 09:40:00,298.42,298.67,297.06,297.06,53839.0,289.3898,289.6323,288.071,288.071,53839.0
2019-12-20 09:45:00,297.09,297.32,296.81,296.9,61036.0,288.1001,288.3231,287.8285,287.9158,61036.0
2019-12-20 09:50:00,296.97,298.08,296.9,297.23,36087.0,287.9837,289.0601,287.9158,288.2358,36087.0
2019-12-20 09:55:00,297.29,297.74,297.27,297.44,21471.0,288.294,288.7304,288.2746,288.4395,21471.0
2019-12-20 10:00:00,297.4,297.74,297.25,297.43,21661.0,288.4007,288.7304,288.2552,288.4298,21661.0
2019-12-20 10:05:00,297.42,297.57,297.19,297.27,19094.0,288.4201,288.5655,288.197,288.2746,19094.0
2019-12-20 10:10:00,297.28,297.79,297.16,297.79,24224.0,288.2843,288.7789,288.1679,288.7789,24224.0
2019-12-20 10:15:00,297.8,297.8,297.43,297.58,25643.0,288.7886,288.7886,288.4298,288.5752,25643.0
2019-12-20 10:20:00,297.57,298.21,297.57,298.17,25030.0,288.5655,289.1862,288.5655,289.1474,25030.0
2019-12-20 10:25:00,298.12,298.18,297.8,298.12,16881.0,289.0989,289.1571,288.7886,289.0989,16881.0
2019-12-20 10:30:00,298.15,298.38,297.91,297.91,19177.0,289.128,289.351,288.8952,288.8952,19177.0
2019-12-20 10:35:00,297.88,298.27,297.83,298.02,21432.0,288.8662,289.2444,288.8177,289.0019,21432.0
2019-12-20 10:40:00,298.08,298.61,298.08,298.61,17806.0,289.0601,289.5741,289.0601,289.5741,17806.0
2019-12-20 10:45:00,298.63,298.68,298.26,298.56,52748.0,289.5935,289.6419,289.2347,289.5256,52748.0
2019-12-20 10:50:00,298.53,298.56,298.35,298.45,25009.0,289.4965,289.5256,289.3219,289.4189,25009.0
2019-12-20 10:55:00,298.43,298.8,298.38,298.7,18170.0,289.3995,289.7583,289.351,289.6613,18170.0
2019-12-20 11:00:00,298.7,298.96,298.62,298.85,14541.0,289.6613,289.9135,289.5838,289.8068,14541.0
2019-12-20 11:05:00,298.94,299.16,298.93,299.11,19411.0,289.8941,290.1074,289.8844,290.0589,19411.0
2019-12-20 11:10:00,299.07,299.28,298.94,299.18,6515.0,290.0201,290.2238,289.8941,290.1268,6515.0
2019-12-20 11:15:00,299.15,299.3,299.1,299.22,8668.0,290.0977,290.2432,290.0492,290.1656,8668.0
2019-12-20 11:20:00,299.26,299.26,298.9,299.0,9756.0,290.2044,290.2044,289.8553,289.9523,9756.0
2019-12-20 11:25:00,298.9,298.95,298.55,298.55,8421.0,289.8553,289.9038,289.5159,289.5159,8421.0
2019-12-20 11:30:00,298.59,298.84,298.4,298.44,18807.0,289.5547,289.7971,289.3704,289.4092,18807.0
2019-12-20 11:35:00,298.44,298.52,298.27,298.52,7957.0,289.4092,289.4868,289.2444,289.4868,7957.0
2019-12-20 11:40:00,298.55,298.61,298.4,298.4,18129.0,289.5159,289.5741,289.3704,289.3704,18129.0
2019-12-20 11:45:00,298.42,298.48,298.32,298.48,8160.0,289.3898,289.448,289.2928,289.448,8160.0
2019-12-20 11:50:00,298.46,298.58,298.36,298.56,11913.0,289.4286,289.545,289.3316,289.5256,11913.0
2019-12-20 11:55:00,298.58,298.67,298.32,298.34,13962.0,289.545,289.6323,289.2928,289.3122,13962.0
2019-12-20 12:00:00,298.29,298.29,296.94,297.63,138465.0,289.2637,289.2637,287.9546,288.6237,138465.0
2019-12-20 12:05:00,297.68,297.96,297.46,297.64,18166.0,288.6722,288.9437,288.4589,288.6334,18166.0
2019-12-20 12:10:00,297.59,297.7,297.31,297.52,15178.0,288.5849,288.6916,288.3134,288.517,15178.0
2019-12-20 12:15:00,297.56,297.91,297.51,297.63,21422.0,288.5558,288.8952,288.5074,288.6237,21422.0
2019-12-20 12:20:00,297.58,297.82,297.58,297.7,9010.0,288.5752,288.808,288.5752,288.6916,9010.0
2019-12-20 12:25:00,297.69,297.88,297.68,297.82,11726.0,288.6819,288.8662,288.6722,288.808,11726.0
2019-12-20 12:30:00,297.86,297.94,297.76,297.8,12434.0,288.8468,288.9243,288.7498,288.7886,12434.0
2019-12-20 12:35:00,297.78,297.78,297.58,297.73,5422.0,288.7692,288.7692,288.5752,288.7207,5422.0
2019-12-20 12:40:00,297.75,298.08,297.75,297.96,9220.0,288.7401,289.0601,288.7401,288.9437,9220.0
2019-12-20 12:45:00,298.02,298.12,297.92,298.09,8661.0,289.0019,289.0989,288.9049,289.0698,8661.0
2019-12-20 12:50:00,298.02,298.28,297.99,298.28,8247.0,289.0019,289.2541,288.9728,289.2541,8247.0
2019-12-20 12:55:00,298.26,298.34,298.22,298.31,12583.0,289.2347,289.3122,289.1959,289.2831,12583.0
2019-12-20 13:00:00,298.26,298.26,298.15,298.17,5419.0,289.2347,289.2347,289.128,289.1474,5419.0
2019-12-20 13:05:00,298.18,298.25,298.05,298.13,17399.0,289.1571,289.225,289.031,289.1086,17399.0
2019-12-20 13:10:00,298.13,298.25,298.05,298.13,7632.0,289.1086,289.225,289.031,289.1086,7632.0
2019-12-20 13:15:00,298.11,298.15,297.91,298.08,15021.0,289.0892,289.128,288.8952,289.0601,15021.0
2019-12-20 13:20:00,298.09,298.24,298.08,298.17,11934.0,289.0698,289.2153,289.0601,289.1474,11934.0
2019-12-20 13:25:00,298.15,298.16,297.86,297.88,11301.0,289.128,289.1377,288.8468,288.8662,11301.0
2019-12-20 13:30:00,297.91,298.04,297.9,298.04,6031.0,288.8952,289.0213,288.8856,289.0213,6031.0
2019-12-20 13:35:00,298.04,298.16,297.59,298.09,52139.0,289.0213,289.1377,288.5849,289.0698,52139.0
2019-12-20 13:40:00,298.09,298.12,297.84,297.88,9656.0,289.0698,289.0989,288.8274,288.8662,9656.0
2019-12-20 13:45:00,297.87,297.91,297.71,297.91,6390.0,288.8565,288.8952,288.7013,288.8952,6390.0
2019-12-20 13:50:00,297.93,298.03,297.89,297.94,8618.0,288.9146,289.0116,288.8759,288.9243,8618.0
2019-12-20 13:55:00,297.97,298.04,297.94,298.02,11249.0,288.9534,289.0213,288.9243,289.0019,11249.0
2019-12-20 14:00:00,298.03,298.04,297.85,297.95,11564.0,289.0116,289.0213,288.8371,288.934,11564.0
2019-12-20 14:05:00,297.93,297.96,297.83,297.96,5804.0,288.9146,288.9437,288.8177,288.9437,5804.0
2019-12-20 14:10:00,297.98,298.17,297.94,298.15,9327.0,288.9631,289.1474,288.9243,289.128,9327.0
2019-12-20 14:15:00,298.15,298.15,298.04,298.12,12598.0,289.128,289.128,289.0213,289.0989,12598.0
2019-12-20 14:20:00,298.15,298.17,297.96,297.96,12998.0,289.128,289.1474,288.9437,288.9437,12998.0
2019-12-20 14:25:00,297.96,298.08,297.88,298.06,14860.0,288.9437,289.0601,288.8662,289.0407,14860.0
2019-12-20 14:30:00,298.06,298.06,297.84,297.87,7906.0,289.0407,289.0407,288.8274,288.8565,7906.0
2019-12-20 14:35:00,297.87,297.92,297.81,297.87,8230.0,288.8565,288.9049,288.7983,288.8565,8230.0
2019-12-20 14:40:00,297.84,298.04,297.79,298.01,8938.0,288.8274,289.0213,288.7789,288.9922,8938.0
2019-12-20 14:45:00,298.05,298.23,298.04,298.19,13252.0,289.031,289.2056,289.0213,289.1668,13252.0
2019-12-20 14:50:00,298.19,298.32,297.95,298.3,25130.0,289.1668,289.2928,288.934,289.2734,25130.0
2019-12-20 14:55:00,298.3,298.46,298.18,298.43,15962.0,289.2734,289.4286,289.1571,289.3995,15962.0
2019-12-20 15:00:00,298.39,298.56,298.37,298.47,12523.0,289.3607,289.5256,289.3413,289.4383,12523.0
2019-12-20 15:05:00,298.5,298.55,298.25,298.28,9966.0,289.4674,289.5159,289.225,289.2541,9966.0
2019-12-20 15:10:00,298.25,298.44,298.23,298.31,8108.0,289.225,289.4092,289.2056,289.2831,8108.0
2019-12-20 15:15:00,298.29,298.5,298.28,298.44,6802.0,289.2637,289.4674,289.2541,289.4092,6802.0
2019-12-20 15:20:00,298.42,298.42,298.25,298.28,12473.0,289.3898,289.3898,289.225,289.2541,12473.0
2019-12-20 15:25:00,298.25,298.36,298.25,298.36,18253.0,289.225,289.3316,289.225,289.3316,18253.0
2019-12-20 15:30:00,298.36,298.41,298.18,298.41,17719.0,289.3316,289.3801,289.1571,289.3801,17719.0
2019-12-20 15:35:00,298.41,298.63,298.41,298.55,22801.0,289.3801,289.5935,289.3801,289.5159,22801.0
2019-12-20 15:40:00,298.55,298.55,298.22,298.25,19457.0,289.5159,289.5159,289.1959,289.225,19457.0
2019-12-20 15:45:00,298.23,298.34,298.05,298.15,28433.0,289.2056,289.3122,289.031,289.128,28433.0
2019-12-20 15:50:00,298.18,298.58,298.15,298.49,50046.0,289.1571,289.545,289.128,289.4577,50046.0
2019-12-20 15:55:00,298.53,298.82,298.45,298.53,121126.0,289.4965,289.7777,289.4189,289.4965,121126.0
2019-12-23 09:30:00,298.74,298.9,298.23,298.76,53226.0,289.7001,289.8553,289.2056,289.7195,53226.0
2019-12-23 09:35:00,298.77,299.18,298.67,298.88,30351.0,289.7292,290.1268,289.6323,289.8359,30351.0
2019-12-23 09:40:00,298.81,299.57,298.81,299.54,12335.0,289.768,290.505,289.768,290.4759,12335.0
2019-12-23 09:45:00,299.58,299.83,299.46,299.57,16973.0,290.5147,290.7571,290.3983,290.505,16973.0
2019-12-23 09:50:00,299.57,299.73,299.5,299.62,6124.0,290.505,290.6602,290.4371,290.5535,6124.0
2019-12-23 09:55:00,299.5,299.51,298.88,298.98,11478.0,290.4371,290.4468,289.8359,289.9329,11478.0
2019-12-23 10:00:00,299.09,299.14,298.85,298.95,19129.0,290.0395,290.088,289.8068,289.9038,19129.0
2019-12-23 10:05:00,298.95,298.95,298.67,298.7,17462.0,289.9038,289.9038,289.6323,289.6613,17462.0
2019-12-23 10:10:00,298.7,298.88,298.55,298.55,15285.0,289.6613,289.8359,289.5159,289.5159,15285.0
2019-12-23 10:15:00,298.58,298.77,298.37,298.66,20936.0,289.545,289.7292,289.3413,289.6226,20936.0
2019-12-23 10:20:00,298.6,298.65,298.41,298.44,13479.0,289.5644,289.6129,289.3801,289.4092,13479.0
2019-12-23 10:25:00,298.49,298.5,298.2,298.29,23069.0,289.4577,289.4674,289.1765,289.2637,23069.0
2019-12-23 10:30:00,298.24,298.3,298.06,298.18,5706.0,289.2153,289.2734,289.0407,289.1571,5706.0
2019-12-23 10:35:00,298.24,298.59,298.24,298.45,11739.0,289.2153,289.5547,289.2153,289.4189,11739.0
2019-12-23 10:40:00,298.46,298.66,298.28,298.66,15251.0,289.4286,289.6226,289.2541,289.6226,15251.0
2019-12-23 10:45:00,298.6,298.69,298.43,298.69,13398.0,289.5644,289.6516,289.3995,289.6516,13398.0
2019-12-23 10:50:00,298.69,299.09,298.67,298.96,15142.0,289.6516,290.0395,289.6323,289.9135,15142.0
2019-12-23 10:55:00,299.02,299.39,298.99,299.36,22192.0,289.9717,290.3305,289.9426,290.3014,22192.0
2019-12-23 11:00:00,299.36,299.5,299.32,299.5,13253.0,290.3014,290.4371,290.2626,290.4371,13253.0
2019-12-23 11:05:00,299.54,299.54,299.15,299.15,10634.0,290.4759,290.4759,290.0977,290.0977,10634.0
2019-12-23 11:10:00,299.06,299.07,298.85,298.86,6230.0,290.0104,290.0201,289.8068,289.8165,6230.0
2019-12-23 11:15:00,298.85,298.91,298.57,298.72,9522.0,289.8068,289.865,289.5353,289.6807,9522.0
2019-12-23 11:20:00,298.67,299.15,298.67,299.14,13088.0,289.6323,290.0977,289.6323,290.088,13088.0
2019-12-23 11:25:00,299.12,299.25,299.1,299.16,9945.0,290.0686,290.1947,290.0492,290.1074,9945.0
2019-12-23 11:30:00,299.21,299.22,299.07,299.08,4200.0,290.1559,290.1656,290.0201,290.0298,4200.0
2019-12-23 11:35:00,299.1,299.12,298.99,299.07,7973.0,290.0492,290.0686,289.9426,290.0201,7973.0
2019-12-23 11:40:00,299.04,299.06,298.97,299.01,6484.0,289.9911,290.0104,289.9232,289.962,6484.0
2019-12-23 11:45:00,299.04,299.1,298.92,299.08,9734.0,289.9911,290.0492,289.8747,290.0298,9734.0
2019-12-23 11:50:00,299.04,299.2,299.04,299.2,7880.0,289.9911,290.1462,289.9911,290.1462,7880.0
2019-12-23 11:55:00,299.14,299.26,299.09,299.22,9306.0,290.088,290.2044,290.0395,290.1656,9306.0
2019-12-23 12:00:00,299.19,299.19,298.97,299.15,10580.0,290.1365,290.1365,289.9232,290.0977,10580.0
2019-12-23 12:05:00,299.13,299.26,299.05,299.21,9890.0,290.0783,290.2044,290.0008,290.1559,9890.0
2019-12-23 12:10:00,299.19,299.38,299.17,299.33,6445.0,290.1365,290.3208,290.1171,290.2723,6445.0
2019-12-23 12:15:00,299.34,299.34,299.15,299.18,5825.0,290.282,290.282,290.0977,290.1268,5825.0
2019-12-23 12:20:00,299.2,299.21,299.02,299.11,10776.0,290.1462,290.1559,289.9717,290.0589,10776.0
2019-12-23 12:25:00,299.12,299.12,298.96,299.0,15095.0,290.0686,290.0686,289.9135,289.9523,15095.0
2019-12-23 12:30:00,299.01,299.06,298.9,298.95,7308.0,289.962,290.0104,289.8553,289.9038,7308.0
2019-12-23 12:35:00,299.0,299.07,298.95,299.02,8120.0,289.9523,290.0201,289.9038,289.9717,8120.0
2019-12-23 12:40:00,299.01,299.16,298.94,299.11,16422.0,289.962,290.1074,289.8941,290.0589,16422.0
2019-12-23 12:45:00,299.13,299.23,299.12,299.21,9555.0,290.0783,290.1753,290.0686,290.1559,9555.0
2019-12-23 12:50:00,299.21,299.21,299.1,299.16,6442.0,290.1559,290.1559,290.0492,290.1074,6442.0
2019-12-23 12:55:00,299.14,299.24,299.1,299.17,8148.0,290.088,290.185,290.0492,290.1171,8148.0
2019-12-23 13:00:00,299.16,299.17,299.02,299.12,9899.0,290.1074,290.1171,289.9717,290.0686,9899.0
2019-12-23 13:05:00,299.16,299.27,299.12,299.25,10718.0,290.1074,290.2141,290.0686,290.1947,10718.0
2019-12-23 13:10:00,299.22,299.35,299.2,299.34,8146.0,290.1656,290.2917,290.1462,290.282,8146.0
2019-12-23 13:15:00,299.33,299.42,299.27,299.31,7828.0,290.2723,290.3596,290.2141,290.2529,7828.0
2019-12-23 13:20:00,299.33,299.33,299.0,299.29,28490.0,290.2723,290.2723,289.9523,290.2335,28490.0
2019-12-23 13:25:00,299.28,299.33,299.17,299.21,9069.0,290.2238,290.2723,290.1171,290.1559,9069.0
2019-12-23 13:30:00,299.21,299.28,299.07,299.07,9505.0,290.1559,290.2238,290.0201,290.0201,9505.0
2019-12-23 13:35:00,299.09,299.11,298.85,298.87,23039.0,290.0395,290.0589,289.8068,289.8262,23039.0
2019-12-23 13:40:00,298.91,298.91,298.71,298.75,9854.0,289.865,289.865,289.671,289.7098,9854.0
2019-12-23 13:45:00,298.74,298.8,298.53,298.54,7651.0,289.7001,289.7583,289.4965,289.5062,7651.0
2019-12-23 13:50:00,298.54,298.61,298.45,298.55,15663.0,289.5062,289.5741,289.4189,289.5159,15663.0
2019-12-23 13:55:00,298.5,298.56,298.2,298.21,10643.0,289.4674,289.5256,289.1765,289.1862,10643.0
2019-12-23 14:00:00,298.21,298.26,298.07,298.11,17555.0,289.1862,289.2347,289.0504,289.0892,17555.0
2019-12-23 14:05:00,298.11,298.39,298.07,298.37,18091.0,289.0892,289.3607,289.0504,289.3413,18091.0
2019-12-23 14:10:00,298.4,298.45,298.1,298.2,23785.0,289.3704,289.4189,289.0795,289.1765,23785.0
2019-12-23 14:15:00,298.19,298.19,297.91,298.0,15582.0,289.1668,289.1668,288.8952,288.9825,15582.0
2019-12-23 14:20:00,297.98,298.0,297.8,297.82,9644.0,288.9631,288.9825,288.7886,288.808,9644.0
2019-12-23 14:25:00,297.82,297.83,297.66,297.77,12240.0,288.808,288.8177,288.6528,288.7595,12240.0
2019-12-23 14:30:00,297.77,297.94,297.76,297.85,9496.0,288.7595,288.9243,288.7498,288.8371,9496.0
2019-12-23 14:35:00,297.88,297.95,297.81,297.94,7320.0,288.8662,288.934,288.7983,288.9243,7320.0
2019-12-23 14:40:00,297.92,297.92,297.76,297.83,7407.0,288.9049,288.9049,288.7498,288.8177,7407.0
2019-12-23 14:45:00,297.84,297.84,297.52,297.52,14923.0,288.8274,288.8274,288.517,288.517,14923.0
2019-12-23 14:50:00,297.53,297.53,297.27,297.31,13852.0,288.5267,288.5267,288.2746,288.3134,13852.0
2019-12-23 14:55:00,297.3,297.4,297.23,297.3,19183.0,288.3037,288.4007,288.2358,288.3037,19183.0
2019-12-23 15:00:00,297.3,297.36,297.25,297.29,15139.0,288.3037,288.3619,288.2552,288.294,15139.0
2019-12-23 15:05:00,297.3,297.31,297.1,297.13,12409.0,288.3037,288.3134,288.1098,288.1389,12409.0
2019-12-23 15:10:00,297.14,297.19,297.13,297.13,13474.0,288.1485,288.197,288.1389,288.1389,13474.0
2019-12-23 15:15:00,297.15,297.46,297.15,297.22,20052.0,288.1582,288.4589,288.1582,288.2261,20052.0
2019-12-23 15:20:00,297.22,297.54,297.21,297.5,25084.0,288.2261,288.5364,288.2164,288.4977,25084.0
2019-12-23 15:25:00,297.54,297.76,297.52,297.53,20445.0,288.5364,288.7498,288.517,288.5267,20445.0
2019-12-23 15:30:00,297.53,297.6,297.34,297.55,22679.0,288.5267,288.5946,288.3425,288.5461,22679.0
2019-12-23 15:35:00,297.54,297.57,297.34,297.35,18984.0,288.5364,288.5655,288.3425,288.3522,18984.0
2019-12-23 15:40:00,297.35,297.56,297.31,297.49,29641.0,288.3522,288.5558,288.3134,288.488,29641.0
2019-12-23 15:45:00,297.49,297.56,297.35,297.42,37971.0,288.488,288.5558,288.3522,288.4201,37971.0
2019-12-23 15:50:00,297.45,297.64,297.43,297.63,54882.0,288.4492,288.6334,288.4298,288.6237,54882.0
2019-12-23 15:55:00,297.66,297.71,297.18,297.32,129541.0,288.6528,288.7013,288.1873,288.3231,129541.0
2019-12-24 09:30:00,297.96,298.0,297.27,297.4,39336.0,288.9437,288.9825,288.2746,288.4007,39336.0
2019-12-24 09:35:00,297.56,297.56,296.87,297.14,14195.0,288.5558,288.5558,287.8867,288.1485,14195.0
2019-12-24 09:40:00,297.31,297.48,296.9,297.0,13402.0,288.3134,288.4783,287.9158,288.0128,13402.0
2019-12-24 09:45:00,297.01,297.17,296.77,296.77,7879.0,288.0225,288.1776,287.7897,287.7897,7879.0
2019-12-24 09:50:00,296.8,296.93,296.6,296.67,11969.0,287.8188,287.9449,287.6249,287.6928,11969.0
2019-12-24 09:55:00,296.66,296.95,296.66,296.94,4898.0,287.6831,287.9643,287.6831,287.9546,4898.0
2019-12-24 10:00:00,296.99,297.5,296.95,297.44,5237.0,288.0031,288.4977,287.9643,288.4395,5237.0
2019-12-24 10:05:00,297.46,297.64,297.39,297.53,6979.0,288.4589,288.6334,288.391,288.5267,6979.0
2019-12-24 10:10:00,297.6,297.7,297.2,297.35,7977.0,288.5946,288.6916,288.2067,288.3522,7977.0
2019-12-24 10:15:00,297.31,297.32,297.16,297.16,4165.0,288.3134,288.3231,288.1679,288.1679,4165.0
2019-12-24 10:20:00,297.2,297.53,297.15,297.44,7884.0,288.2067,288.5267,288.1582,288.4395,7884.0
2019-12-24 10:25:00,297.51,297.66,297.5,297.51,13180.0,288.5074,288.6528,288.4977,288.5074,13180.0
2019-12-24 10:30:00,297.55,297.79,297.45,297.63,9678.0,288.5461,288.7789,288.4492,288.6237,9678.0
2019-12-24 10:35:00,297.59,297.86,297.54,297.57,7484.0,288.5849,288.8468,288.5364,288.5655,7484.0
2019-12-24 10:40:00,297.56,297.64,297.48,297.55,6042.0,288.5558,288.6334,288.4783,288.5461,6042.0
2019-12-24 10:45:00,297.55,297.55,297.35,297.54,5589.0,288.5461,288.5461,288.3522,288.5364,5589.0
2019-12-24 10:50:00,297.54,297.67,297.47,297.62,2826.0,288.5364,288.6625,288.4686,288.614,2826.0
2019-12-24 10:55:00,297.64,297.85,297.64,297.83,8315.0,288.6334,288.8371,288.6334,288.8177,8315.0
2019-12-24 11:00:00,297.85,297.9,297.76,297.84,6019.0,288.8371,288.8856,288.7498,288.8274,6019.0
2019-12-24 11:05:00,297.84,297.95,297.81,297.87,7867.0,288.8274,288.934,288.7983,288.8565,7867.0
2019-12-24 11:10:00,297.89,297.94,297.82,297.93,4062.0,288.8759,288.9243,288.808,288.9146,4062.0
2019-12-24 11:15:00,297.93,297.93,297.83,297.83,3042.0,288.9146,288.9146,288.8177,288.8177,3042.0
2019-12-24 11:20:00,297.83,297.83,297.6,297.69,3408.0,288.8177,288.8177,288.5946,288.6819,3408.0
2019-12-24 11:25:00,297.65,297.7,297.59,297.61,4628.0,288.6431,288.6916,288.5849,288.6043,4628.0
2019-12-24 11:30:00,297.66,297.77,297.58,297.58,6827.0,288.6528,288.7595,288.5752,288.5752,6827.0
2019-12-24 11:35:00,297.62,297.73,297.58,297.66,5182.0,288.614,288.7207,288.5752,288.6528,5182.0
2019-12-24 11:40:00,297.66,297.92,297.64,297.92,4622.0,288.6528,288.9049,288.6334,288.9049,4622.0
2019-12-24 11:45:00,297.94,298.07,297.89,298.07,5931.0,288.9243,289.0504,288.8759,289.0504,5931.0
2019-12-24 11:50:00,298.05,298.1,298.02,298.09,2450.0,289.031,289.0795,289.0019,289.0698,2450.0
2019-12-24 11:55:00,298.09,298.12,297.81,297.86,5871.0,289.0698,289.0989,288.7983,288.8468,5871.0
2019-12-24 12:00:00,297.88,298.02,297.75,297.76,5832.0,288.8662,289.0019,288.7401,288.7498,5832.0
2019-12-24 12:05:00,297.77,297.82,297.68,297.74,5690.0,288.7595,288.808,288.6722,288.7304,5690.0
2019-12-24 12:10:00,297.71,297.91,297.7,297.82,6882.0,288.7013,288.8952,288.6916,288.808,6882.0
2019-12-24 12:15:00,297.83,297.88,297.79,297.86,2306.0,288.8177,288.8662,288.7789,288.8468,2306.0
2019-12-24 12:20:00,297.83,298.18,297.82,298.17,4684.0,288.8177,289.1571,288.808,289.1474,4684.0
2019-12-24 12:25:00,298.21,298.31,298.16,298.31,9693.0,289.1862,289.2831,289.1377,289.2831,9693.0
2019-12-24 12:30:00,298.24,298.3,297.96,298.0,20986.0,289.2153,289.2734,288.9437,288.9825,20986.0
2019-12-24 12:35:00,297.99,298.07,297.85,297.89,33696.0,288.9728,289.0504,288.8371,288.8759,33696.0
2019-12-24 12:40:00,297.84,297.84,297.61,297.66,5812.0,288.8274,288.8274,288.6043,288.6528,5812.0
2019-12-24 12:45:00,297.69,297.78,297.67,297.78,6050.0,288.6819,288.7692,288.6625,288.7692,6050.0
2019-12-24 12:50:00,297.77,297.77,297.57,297.61,9765.0,288.7595,288.7595,288.5655,288.6043,9765.0
2019-12-24 12:55:00,297.59,297.59,297.29,297.48,19683.0,288.5849,288.5849,288.294,288.4783,19683.0
2019-12-26 09:30:00,298.11,299.2,297.8,299.2,39171.0,289.0892,290.1462,288.7886,290.1462,39171.0
2019-12-26 09:35:00,299.12,299.38,298.42,298.54,13150.0,290.0686,290.3208,289.3898,289.5062,13150.0
2019-12-26 09:40:00,298.52,299.11,298.27,298.97,7004.0,289.4868,290.0589,289.2444,289.9232,7004.0
2019-12-26 09:45:00,298.98,298.98,298.61,298.93,5584.0,289.9329,289.9329,289.5741,289.8844,5584.0
2019-12-26 09:50:00,298.97,299.04,298.66,298.71,3364.0,289.9232,289.9911,289.6226,289.671,3364.0
2019-12-26 09:55:00,298.75,298.95,298.68,298.82,6418.0,289.7098,289.9038,289.6419,289.7777,6418.0
2019-12-26 10:00:00,298.87,298.95,298.61,298.8,52440.0,289.8262,289.9038,289.5741,289.7583,52440.0
2019-12-26 10:05:00,298.78,298.95,298.77,298.9,15398.0,289.7389,289.9038,289.7292,289.8553,15398.0
2019-12-26 10:10:00,298.89,299.01,298.85,298.9,14058.0,289.8456,289.962,289.8068,289.8553,14058.0
2019-12-26 10:15:00,298.85,298.86,298.74,298.75,6567.0,289.8068,289.8165,289.7001,289.7098,6567.0
2019-12-26 10:20:00,298.76,298.95,298.74,298.94,20133.0,289.7195,289.9038,289.7001,289.8941,20133.0
2019-12-26 10:25:00,298.89,298.91,298.8,298.82,3000.0,289.8456,289.865,289.7583,289.7777,3000.0
2019-12-26 10:30:00,298.88,298.88,298.44,298.5,3899.0,289.8359,289.8359,289.4092,289.4674,3899.0
2019-12-26 10:35:00,298.49,298.8,298.49,298.59,8262.0,289.4577,289.7583,289.4577,289.5547,8262.0
2019-12-26 10:40:00,298.59,298.73,298.57,298.65,4467.0,289.5547,289.6904,289.5353,289.6129,4467.0
2019-12-26 10:45:00,298.62,298.7,298.54,298.68,3450.0,289.5838,289.6613,289.5062,289.6419,3450.0
2019-12-26 10:50:00,298.68,298.73,298.58,298.68,3709.0,289.6419,289.6904,289.545,289.6419,3709.0
2019-12-26 10:55:00,298.68,298.74,298.65,298.65,4728.0,289.6419,289.7001,289.6129,289.6129,4728.0
2019-12-26 11:00:00,298.63,298.68,298.54,298.63,12901.0,289.5935,289.6419,289.5062,289.5935,12901.0
2019-12-26 11:05:00,298.67,298.67,298.47,298.58,27775.0,289.6323,289.6323,289.4383,289.545,27775.0
2019-12-26 11:10:00,298.55,298.55,298.3,298.33,8021.0,289.5159,289.5159,289.2734,289.3025,8021.0
2019-12-26 11:15:00,298.33,298.34,298.24,298.3,4438.0,289.3025,289.3122,289.2153,289.2734,4438.0
2019-12-26 11:20:00,298.31,298.53,298.31,298.38,16303.0,289.2831,289.4965,289.2831,289.351,16303.0
2019-12-26 11:25:00,298.28,298.36,298.23,298.25,3794.0,289.2541,289.3316,289.2056,289.225,3794.0
2019-12-26 11:30:00,298.25,298.26,298.09,298.15,14144.0,289.225,289.2347,289.0698,289.128,14144.0
2019-12-26 11:35:00,298.19,298.2,298.08,298.12,3821.0,289.1668,289.1765,289.0601,289.0989,3821.0
2019-12-26 11:40:00,298.14,298.27,298.07,298.2,14320.0,289.1183,289.2444,289.0504,289.1765,14320.0
2019-12-26 11:45:00,298.18,298.18,298.08,298.16,8290.0,289.1571,289.1571,289.0601,289.1377,8290.0
2019-12-26 11:50:00,298.16,298.3,298.16,298.3,5486.0,289.1377,289.2734,289.1377,289.2734,5486.0
2019-12-26 11:55:00,298.28,298.32,298.2,298.22,8337.0,289.2541,289.2928,289.1765,289.1959,8337.0
2019-12-26 12:00:00,298.22,298.25,298.14,298.23,4159.0,289.1959,289.225,289.1183,289.2056,4159.0
2019-12-26 12:05:00,298.23,298.36,298.23,298.33,5359.0,289.2056,289.3316,289.2056,289.3025,5359.0
2019-12-26 12:10:00,298.35,298.5,298.29,298.42,8537.0,289.3219,289.4674,289.2637,289.3898,8537.0
2019-12-26 12:15:00,298.39,298.52,298.39,298.39,3413.0,289.3607,289.4868,289.3607,289.3607,3413.0
2019-12-26 12:20:00,298.4,298.53,298.39,298.47,2402.0,289.3704,289.4965,289.3607,289.4383,2402.0
2019-12-26 12:25:00,298.44,298.72,298.4,298.7,6850.0,289.4092,289.6807,289.3704,289.6613,6850.0
2019-12-26 12:30:00,298.7,298.7,298.63,298.68,3184.0,289.6613,289.6613,289.5935,289.6419,3184.0
2019-12-26 12:35:00,298.65,298.68,298.58,298.68,3899.0,289.6129,289.6419,289.545,289.6419,3899.0
2019-12-26 12:40:00,298.62,298.69,298.61,298.69,4728.0,289.5838,289.6516,289.5741,289.6516,4728.0
2019-12-26 12:45:00,298.68,298.74,298.63,298.66,5839.0,289.6419,289.7001,289.5935,289.6226,5839.0
2019-12-26 12:50:00,298.66,298.69,298.61,298.67,3325.0,289.6226,289.6516,289.5741,289.6323,3325.0
2019-12-26 12:55:00,298.65,298.8,298.63,298.73,7431.0,289.6129,289.7583,289.5935,289.6904,7431.0
2019-12-26 13:00:00,298.75,298.81,298.71,298.76,5565.0,289.7098,289.768,289.671,289.7195,5565.0
2019-12-26 13:05:00,298.81,298.87,298.75,298.85,9978.0,289.768,289.8262,289.7098,289.8068,9978.0
2019-12-26 13:10:00,298.86,298.96,298.84,298.92,5975.0,289.8165,289.9135,289.7971,289.8747,5975.0
2019-12-26 13:15:00,298.94,299.03,298.92,299.01,10204.0,289.8941,289.9814,289.8747,289.962,10204.0
2019-12-26 13:20:00,299.01,299.03,298.95,298.96,6478.0,289.962,289.9814,289.9038,289.9135,6478.0
2019-12-26 13:25:00,298.95,298.99,298.85,298.99,7036.0,289.9038,289.9426,289.8068,289.9426,7036.0
2019-12-26 13:30:00,298.97,299.05,298.97,299.01,5952.0,289.9232,290.0008,289.9232,289.962,5952.0
2019-12-26 13:35:00,299.03,299.12,298.95,298.96,9690.0,289.9814,290.0686,289.9038,289.9135,9690.0
2019-12-26 13:40:00,298.95,299.0,298.86,299.0,5198.0,289.9038,289.9523,289.8165,289.9523,5198.0
2019-12-26 13:45:00,299.01,299.02,298.95,298.96,3273.0,289.962,289.9717,289.9038,289.9135,3273.0
2019-12-26 13:50:00,298.94,299.09,298.93,299.04,5960.0,289.8941,290.0395,289.8844,289.9911,5960.0
2019-12-26 13:55:00,299.03,299.11,299.01,299.07,3645.0,289.9814,290.0589,289.962,290.0201,3645.0
2019-12-26 14:00:00,299.05,299.09,298.97,299.03,6028.0,290.0008,290.0395,289.9232,289.9814,6028.0
2019-12-26 14:05:00,299.04,299.04,298.94,298.97,4129.0,289.9911,289.9911,289.8941,289.9232,4129.0
2019-12-26 14:10:00,298.96,299.03,298.94,299.0,2875.0,289.9135,289.9814,289.8941,289.9523,2875.0
2019-12-26 14:15:00,299.01,299.03,298.91,298.92,5357.0,289.962,289.9814,289.865,289.8747,5357.0
2019-12-26 14:20:00,298.93,298.93,298.87,298.91,1945.0,289.8844,289.8844,289.8262,289.865,1945.0
2019-12-26 14:25:00,298.92,298.92,298.81,298.89,6665.0,289.8747,289.8747,289.768,289.8456,6665.0
2019-12-26 14:30:00,298.91,298.92,298.86,298.89,2330.0,289.865,289.8747,289.8165,289.8456,2330.0
2019-12-26 14:35:00,298.91,298.96,298.87,298.92,3540.0,289.865,289.9135,289.8262,289.8747,3540.0
2019-12-26 14:40:00,298.92,298.92,298.78,298.79,5915.0,289.8747,289.8747,289.7389,289.7486,5915.0
2019-12-26 14:45:00,298.8,298.8,298.67,298.67,7676.0,289.7583,289.7583,289.6323,289.6323,7676.0
2019-12-26 14:50:00,298.68,298.74,298.68,298.69,1501.0,289.6419,289.7001,289.6419,289.6516,1501.0
2019-12-26 14:55:00,298.7,298.8,298.7,298.74,6883.0,289.6613,289.7583,289.6613,289.7001,6883.0
2019-12-26 15:00:00,298.74,298.76,298.66,298.73,8599.0,289.7001,289.7195,289.6226,289.6904,8599.0
2019-12-26 15:05:00,298.72,298.73,298.66,298.7,5512.0,289.6807,289.6904,289.6226,289.6613,5512.0
2019-12-26 15:10:00,298.66,298.69,298.56,298.57,2868.0,289.6226,289.6516,289.5256,289.5353,2868.0
2019-12-26 15:15:00,298.58,298.68,298.55,298.67,7012.0,289.545,289.6419,289.5159,289.6323,7012.0
2019-12-26 15:20:00,298.69,298.77,298.68,298.72,4019.0,289.6516,289.7292,289.6419,289.6807,4019.0
2019-12-26 15:25:00,298.74,298.78,298.62,298.62,5868.0,289.7001,289.7389,289.5838,289.5838,5868.0
2019-12-26 15:30:00,298.62,298.7,298.53,298.67,7823.0,289.5838,289.6613,289.4965,289.6323,7823.0
2019-12-26 15:35:00,298.67,298.75,298.6,298.75,8599.0,289.6323,289.7098,289.5644,289.7098,8599.0
2019-12-26 15:40:00,298.72,298.9,298.67,298.9,20033.0,289.6807,289.8553,289.6323,289.8553,20033.0
2019-12-26 15:45:00,298.9,299.03,298.78,298.83,14356.0,289.8553,289.9814,289.7389,289.7874,14356.0
2019-12-26 15:50:00,298.78,299.03,298.76,298.96,20499.0,289.7389,289.9814,289.7195,289.9135,20499.0
2019-12-26 15:55:00,299.03,299.35,298.89,299.29,71894.0,289.9814,290.2917,289.8456,290.2335,71894.0
2019-12-27 09:30:00,300.0,300.0,298.18,299.26,77762.0,290.922,290.922,289.1571,290.2044,77762.0
2019-12-27 09:35:00,299.05,299.34,298.58,298.62,20851.0,290.0008,290.282,289.545,289.5838,20851.0
2019-12-27 09:40:00,298.75,299.66,298.6,299.46,23939.0,289.7098,290.5923,289.5644,290.3983,23939.0
2019-12-27 09:45:00,299.4,299.41,298.76,298.76,18669.0,290.3402,290.3499,289.7195,289.7195,18669.0
2019-12-27 09:50:00,298.69,299.26,298.68,299.26,24509.0,289.6516,290.2044,289.6419,290.2044,24509.0
2019-12-27 09:55:00,299.3,299.4,298.75,299.05,15699.0,290.2432,290.3402,289.7098,290.0008,15699.0
2019-12-27 10:00:00,299.09,299.39,299.02,299.31,16839.0,290.0395,290.3305,289.9717,290.2529,16839.0
2019-12-27 10:05:00,299.31,299.69,299.31,299.65,21661.0,290.2529,290.6214,290.2529,290.5826,21661.0
2019-12-27 10:10:00,299.74,299.95,299.57,299.85,19640.0,290.6699,290.8735,290.505,290.7765,19640.0
2019-12-27 10:15:00,299.83,299.93,299.48,299.82,12937.0,290.7571,290.8541,290.4177,290.7475,12937.0
2019-12-27 10:20:00,299.82,300.23,299.81,300.13,30253.0,290.7475,291.145,290.7378,291.0481,30253.0
2019-12-27 10:25:00,300.16,300.41,300.15,300.22,17521.0,291.0772,291.3196,291.0675,291.1353,17521.0
2019-12-27 10:30:00,300.13,300.3,299.91,300.15,21113.0,291.0481,291.2129,290.8347,291.0675,21113.0
2019-12-27 10:35:00,300.19,300.46,300.09,300.46,17736.0,291.1063,291.3681,291.0093,291.3681,17736.0
2019-12-27 10:40:00,300.44,300.47,300.26,300.37,14900.0,291.3487,291.3778,291.1741,291.2808,14900.0
2019-12-27 10:45:00,300.4,300.56,300.28,300.38,26979.0,291.3099,291.4651,291.1935,291.2905,26979.0
2019-12-27 10:50:00,300.34,300.53,300.19,300.51,10807.0,291.2517,291.436,291.1063,291.4166,10807.0
2019-12-27 10:55:00,300.51,300.62,300.45,300.62,11557.0,291.4166,291.5232,291.3584,291.5232,11557.0
2019-12-27 11:00:00,300.64,300.75,300.51,300.72,9241.0,291.5426,291.6493,291.4166,291.6202,9241.0
2019-12-27 11:05:00,300.67,300.74,300.46,300.47,13349.0,291.5717,291.6396,291.3681,291.3778,13349.0
2019-12-27 11:10:00,300.42,300.57,300.22,300.38,9051.0,291.3293,291.4748,291.1353,291.2905,9051.0
2019-12-27 11:15:00,300.42,300.42,300.2,300.2,5865.0,291.3293,291.3293,291.116,291.116,5865.0
2019-12-27 11:20:00,300.21,300.35,300.16,300.33,8208.0,291.1257,291.2614,291.0772,291.242,8208.0
2019-12-27 11:25:00,300.37,300.51,300.33,300.47,5845.0,291.2808,291.4166,291.242,291.3778,5845.0
2019-12-27 11:30:00,300.48,300.61,300.43,300.54,9624.0,291.3875,291.5135,291.339,291.4457,9624.0
2019-12-27 11:35:00,300.55,300.67,300.44,300.51,18927.0,291.4554,291.5717,291.3487,291.4166,18927.0
2019-12-27 11:40:00,300.49,300.7,300.45,300.55,14954.0,291.3972,291.6008,291.3584,291.4554,14954.0
2019-12-27 11:45:00,300.57,300.78,300.57,300.75,4961.0,291.4748,291.6784,291.4748,291.6493,4961.0
2019-12-27 11:50:00,300.78,300.86,300.72,300.8,29866.0,291.6784,291.756,291.6202,291.6978,29866.0
2019-12-27 11:55:00,300.79,300.81,300.52,300.56,6088.0,291.6881,291.7075,291.4263,291.4651,6088.0
2019-12-27 12:00:00,300.55,300.72,300.55,300.61,3960.0,291.4554,291.6202,291.4554,291.5135,3960.0
2019-12-27 12:05:00,300.61,300.68,300.49,300.62,20906.0,291.5135,291.5814,291.3972,291.5232,20906.0
2019-12-27 12:10:00,300.63,300.83,300.63,300.8,10857.0,291.5329,291.7269,291.5329,291.6978,10857.0
2019-12-27 12:15:00,300.82,301.02,300.79,300.97,24252.0,291.7172,291.9111,291.6881,291.8627,24252.0
2019-12-27 12:20:00,300.98,300.99,300.54,300.6,15302.0,291.8724,291.882,291.4457,291.5038,15302.0
2019-12-27 12:25:00,300.61,300.83,300.61,300.69,3206.0,291.5135,291.7269,291.5135,291.5911,3206.0
2019-12-27 12:30:00,300.67,300.86,300.54,300.81,12904.0,291.5717,291.756,291.4457,291.7075,12904.0
2019-12-27 12:35:00,300.77,300.82,300.68,300.81,12698.0,291.6687,291.7172,291.5814,291.7075,12698.0
2019-12-27 12:40:00,300.76,300.92,300.63,300.92,11484.0,291.659,291.8142,291.5329,291.8142,11484.0
2019-12-27 12:45:00,300.95,301.27,300.95,301.27,6814.0,291.8433,292.1536,291.8433,292.1536,6814.0
2019-12-27 12:50:00,301.27,301.3,301.2,301.26,12923.0,292.1536,292.1827,292.0857,292.1439,12923.0
2019-12-27 12:55:00,301.28,301.37,301.25,301.31,13858.0,292.1633,292.2505,292.1342,292.1924,13858.0
2019-12-27 13:00:00,301.32,301.38,301.22,301.36,8632.0,292.2021,292.2602,292.1051,292.2409,8632.0
2019-12-27 13:05:00,301.33,301.53,301.33,301.46,17277.0,292.2118,292.4057,292.2118,292.3378,17277.0
2019-12-27 13:10:00,301.49,301.53,301.26,301.41,10676.0,292.3669,292.4057,292.1439,292.2893,10676.0
2019-12-27 13:15:00,301.41,301.48,301.32,301.39,7365.0,292.2893,292.3572,292.2021,292.2699,7365.0
2019-12-27 13:20:00,301.43,301.43,301.18,301.28,13896.0,292.3087,292.3087,292.0663,292.1633,13896.0
2019-12-27 13:25:00,301.26,301.29,300.91,300.91,8380.0,292.1439,292.173,291.8045,291.8045,8380.0
2019-12-27 13:30:00,300.88,301.06,300.81,300.98,19522.0,291.7754,291.9499,291.7075,291.8724,19522.0
2019-12-27 13:35:00,300.97,301.25,300.96,301.21,33078.0,291.8627,292.1342,291.853,292.0954,33078.0
2019-12-27 13:40:00,301.21,301.3,300.92,300.98,15352.0,292.0954,292.1827,291.8142,291.8724,15352.0
2019-12-27 13:45:00,300.98,301.19,300.97,300.98,7811.0,291.8724,292.076,291.8627,291.8724,7811.0
2019-12-27 13:50:00,300.98,300.98,300.75,300.84,17593.0,291.8724,291.8724,291.6493,291.7366,17593.0
2019-12-27 13:55:00,300.86,301.01,300.81,300.96,7693.0,291.756,291.9014,291.7075,291.853,7693.0
2019-12-27 14:00:00,300.97,301.03,300.88,300.96,6945.0,291.8627,291.9208,291.7754,291.853,6945.0
2019-12-27 14:05:00,301.0,301.13,301.0,301.13,7837.0,291.8917,292.0178,291.8917,292.0178,7837.0
2019-12-27 14:10:00,301.09,301.11,300.94,301.08,4336.0,291.979,291.9984,291.8336,291.9693,4336.0
2019-12-27 14:15:00,301.03,301.06,300.88,300.99,4630.0,291.9208,291.9499,291.7754,291.882,4630.0
2019-12-27 14:20:00,300.98,301.0,300.86,300.93,19893.0,291.8724,291.8917,291.756,291.8239,19893.0
2019-12-27 14:25:00,300.94,301.1,300.92,301.1,3934.0,291.8336,291.9887,291.8142,291.9887,3934.0
2019-12-27 14:30:00,301.11,301.15,301.04,301.08,8440.0,291.9984,292.0372,291.9305,291.9693,8440.0
2019-12-27 14:35:00,301.1,301.19,301.07,301.12,3963.0,291.9887,292.076,291.9596,292.0081,3963.0
2019-12-27 14:40:00,301.14,301.3,301.09,301.26,8085.0,292.0275,292.1827,291.979,292.1439,8085.0
2019-12-27 14:45:00,301.28,301.28,301.16,301.2,15182.0,292.1633,292.1633,292.0469,292.0857,15182.0
2019-12-27 14:50:00,301.21,301.27,301.14,301.15,16661.0,292.0954,292.1536,292.0275,292.0372,16661.0
2019-12-27 14:55:00,301.15,301.15,300.95,300.97,13631.0,292.0372,292.0372,291.8433,291.8627,13631.0
2019-12-27 15:00:00,301.02,301.09,300.84,300.85,7805.0,291.9111,291.979,291.7366,291.7463,7805.0
2019-12-27 15:05:00,300.84,301.04,300.78,300.92,9907.0,291.7366,291.9305,291.6784,291.8142,9907.0
2019-12-27 15:10:00,300.9,300.99,300.86,300.88,12292.0,291.7948,291.882,291.756,291.7754,12292.0
2019-12-27 15:15:00,300.88,301.15,300.84,301.15,9990.0,291.7754,292.0372,291.7366,292.0372,9990.0
2019-12-27 15:20:00,301.18,301.34,301.1,301.29,19629.0,292.0663,292.2215,291.9887,292.173,19629.0
2019-12-27 15:25:00,301.23,301.33,301.17,301.21,11437.0,292.1148,292.2118,292.0566,292.0954,11437.0
2019-12-27 15:30:00,301.25,301.31,301.06,301.07,20462.0,292.1342,292.1924,291.9499,291.9596,20462.0
2019-12-27 15:35:00,301.06,301.14,300.9,301.11,19073.0,291.9499,292.0275,291.7948,291.9984,19073.0
2019-12-27 15:40:00,301.08,301.08,300.51,300.56,11316.0,291.9693,291.9693,291.4166,291.4651,11316.0
2019-12-27 15:45:00,300.52,300.7,300.31,300.36,16693.0,291.4263,291.6008,291.2226,291.2711,16693.0
2019-12-27 15:50:00,300.4,300.59,300.11,300.48,25460.0,291.3099,291.4942,291.0287,291.3875,25460.0
2019-12-27 15:55:00,300.57,300.89,300.48,300.63,60778.0,291.4748,291.7851,291.3875,291.5329,60778.0
2019-12-30 09:30:00,300.83,301.05,299.28,299.78,68624.0,291.7269,291.9402,290.2238,290.7087,68624.0
2019-12-30 09:35:00,299.62,299.62,297.76,298.02,42256.0,290.5535,290.5535,288.7498,289.0019,42256.0
2019-12-30 09:40:00,298.12,298.67,297.8,297.84,26252.0,289.0989,289.6323,288.7886,288.8274,26252.0
2019-12-30 09:45:00,297.86,297.91,296.3,296.3,44795.0,288.8468,288.8952,287.334,287.334,44795.0
2019-12-30 09:50:00,296.3,296.76,295.53,296.15,62776.0,287.334,287.78,286.5873,287.1885,62776.0
2019-12-30 09:55:00,296.08,296.3,295.28,295.77,71667.0,287.1206,287.334,286.3448,286.82,71667.0
2019-12-30 10:00:00,295.79,296.69,295.79,296.63,21695.0,286.8394,287.7122,286.8394,287.654,21695.0
2019-12-30 10:05:00,296.7,297.1,296.51,296.82,34890.0,287.7219,288.1098,287.5376,287.8382,34890.0
2019-12-30 10:10:00,296.85,296.85,295.72,295.72,38000.0,287.8673,287.8673,286.7715,286.7715,38000.0
2019-12-30 10:15:00,295.63,296.38,295.55,296.05,25575.0,286.6842,287.4115,286.6067,287.0915,25575.0
2019-12-30 10:20:00,296.12,296.38,295.89,296.27,15618.0,287.1594,287.4115,286.9364,287.3049,15618.0
2019-12-30 10:25:00,296.4,296.47,296.06,296.37,14833.0,287.4309,287.4988,287.1012,287.4018,14833.0
2019-12-30 10:30:00,296.39,296.55,296.21,296.37,18410.0,287.4212,287.5764,287.2467,287.4018,18410.0
2019-12-30 10:35:00,296.37,296.85,296.28,296.77,32909.0,287.4018,287.8673,287.3146,287.7897,32909.0
2019-12-30 10:40:00,296.77,296.86,296.53,296.55,13192.0,287.7897,287.877,287.557,287.5764,13192.0
2019-12-30 10:45:00,296.56,296.75,296.48,296.49,16973.0,287.5861,287.7703,287.5085,287.5182,16973.0
2019-12-30 10:50:00,296.49,296.59,296.26,296.49,18425.0,287.5182,287.6152,287.2952,287.5182,18425.0
2019-12-30 10:55:00,296.49,296.49,296.26,296.32,14320.0,287.5182,287.5182,287.2952,287.3534,14320.0
2019-12-30 11:00:00,296.33,296.34,295.94,295.97,28079.0,287.3631,287.3728,286.9849,287.014,28079.0
2019-12-30 11:05:00,295.93,296.06,295.81,295.84,20986.0,286.9752,287.1012,286.8588,286.8879,20986.0
2019-12-30 11:10:00,295.84,296.36,295.62,296.34,12294.0,286.8879,287.3922,286.6745,287.3728,12294.0
2019-12-30 11:15:00,296.39,296.86,296.36,296.83,10937.0,287.4212,287.877,287.3922,287.8479,10937.0
2019-12-30 11:20:00,296.81,297.2,296.71,297.19,12347.0,287.8285,288.2067,287.7316,288.197,12347.0
2019-12-30 11:25:00,297.19,297.4,296.96,297.31,12104.0,288.197,288.4007,287.974,288.3134,12104.0
2019-12-30 11:30:00,297.32,297.46,296.93,297.04,11689.0,288.3231,288.4589,287.9449,288.0516,11689.0
2019-12-30 11:35:00,297.02,297.15,296.92,297.15,9997.0,288.0322,288.1582,287.9352,288.1582,9997.0
2019-12-30 11:40:00,297.15,297.22,296.83,297.15,11633.0,288.1582,288.2261,287.8479,288.1582,11633.0
2019-12-30 11:45:00,297.12,297.41,297.12,297.28,12522.0,288.1292,288.4104,288.1292,288.2843,12522.0
2019-12-30 11:50:00,297.25,297.4,297.18,297.36,10402.0,288.2552,288.4007,288.1873,288.3619,10402.0
2019-12-30 11:55:00,297.35,297.35,297.1,297.1,10405.0,288.3522,288.3522,288.1098,288.1098,10405.0
2019-12-30 12:00:00,297.1,297.66,297.1,297.32,18685.0,288.1098,288.6528,288.1098,288.3231,18685.0
2019-12-30 12:05:00,297.31,297.63,297.26,297.58,12094.0,288.3134,288.6237,288.2649,288.5752,12094.0
2019-12-30 12:10:00,297.6,297.66,297.48,297.61,8536.0,288.5946,288.6528,288.4783,288.6043,8536.0
2019-12-30 12:15:00,297.62,297.69,297.52,297.55,12540.0,288.614,288.6819,288.517,288.5461,12540.0
2019-12-30 12:20:00,297.56,297.56,297.38,297.43,10541.0,288.5558,288.5558,288.3813,288.4298,10541.0
2019-12-30 12:25:00,297.41,297.8,297.36,297.61,13280.0,288.4104,288.7886,288.3619,288.6043,13280.0
2019-12-30 12:30:00,297.61,297.8,297.5,297.5,14082.0,288.6043,288.7886,288.4977,288.4977,14082.0
2019-12-30 12:35:00,297.5,297.72,297.5,297.66,12292.0,288.4977,288.711,288.4977,288.6528,12292.0
2019-12-30 12:40:00,297.68,297.78,297.59,297.74,9847.0,288.6722,288.7692,288.5849,288.7304,9847.0
2019-12-30 12:45:00,297.77,297.94,297.71,297.86,9067.0,288.7595,288.9243,288.7013,288.8468,9067.0
2019-12-30 12:50:00,297.86,297.98,297.86,297.9,9464.0,288.8468,288.9631,288.8468,288.8856,9464.0
2019-12-30 12:55:00,297.92,298.08,297.81,297.81,9439.0,288.9049,289.0601,288.7983,288.7983,9439.0
2019-12-30 13:00:00,297.8,297.89,297.52,297.52,13432.0,288.7886,288.8759,288.517,288.517,13432.0
2019-12-30 13:05:00,297.52,297.68,297.45,297.68,14846.0,288.517,288.6722,288.4492,288.6722,14846.0
2019-12-30 13:10:00,297.68,297.93,297.68,297.84,14209.0,288.6722,288.9146,288.6722,288.8274,14209.0
2019-12-30 13:15:00,297.83,297.99,297.64,297.66,11947.0,288.8177,288.9728,288.6334,288.6528,11947.0
2019-12-30 13:20:00,297.69,297.78,297.52,297.66,14733.0,288.6819,288.7692,288.517,288.6528,14733.0
2019-12-30 13:25:00,297.66,297.69,297.5,297.5,7737.0,288.6528,288.6819,288.4977,288.4977,7737.0
2019-12-30 13:30:00,297.55,297.6,297.46,297.46,6339.0,288.5461,288.5946,288.4589,288.4589,6339.0
2019-12-30 13:35:00,297.41,297.62,297.37,297.62,7025.0,288.4104,288.614,288.3716,288.614,7025.0
2019-12-30 13:40:00,297.67,297.78,297.61,297.66,8831.0,288.6625,288.7692,288.6043,288.6528,8831.0
2019-12-30 13:45:00,297.72,297.8,297.51,297.6,12457.0,288.711,288.7886,288.5074,288.5946,12457.0
2019-12-30 13:50:00,297.65,297.79,297.62,297.71,14164.0,288.6431,288.7789,288.614,288.7013,14164.0
2019-12-30 13:55:00,297.7,297.88,297.68,297.72,15599.0,288.6916,288.8662,288.6722,288.711,15599.0
2019-12-30 14:00:00,297.67,297.7,297.31,297.43,19109.0,288.6625,288.6916,288.3134,288.4298,19109.0
2019-12-30 14:05:00,297.41,297.65,297.4,297.62,10943.0,288.4104,288.6431,288.4007,288.614,10943.0
2019-12-30 14:10:00,297.59,297.82,297.57,297.75,10236.0,288.5849,288.808,288.5655,288.7401,10236.0
2019-12-30 14:15:00,297.75,298.04,297.74,297.95,12622.0,288.7401,289.0213,288.7304,288.934,12622.0
2019-12-30 14:20:00,298.02,298.02,297.6,297.6,8756.0,289.0019,289.0019,288.5946,288.5946,8756.0
2019-12-30 14:25:00,297.61,297.79,297.59,297.77,8459.0,288.6043,288.7789,288.5849,288.7595,8459.0
2019-12-30 14:30:00,297.75,297.78,297.6,297.64,10477.0,288.7401,288.7692,288.5946,288.6334,10477.0
2019-12-30 14:35:00,297.65,297.78,297.54,297.71,14770.0,288.6431,288.7692,288.5364,288.7013,14770.0
2019-12-30 14:40:00,297.75,297.91,297.68,297.89,12613.0,288.7401,288.8952,288.6722,288.8759,12613.0
2019-12-30 14:45:00,297.84,297.99,297.82,297.93,9094.0,288.8274,288.9728,288.808,288.9146,9094.0
2019-12-30 14:50:00,297.94,298.04,297.82,297.82,7125.0,288.9243,289.0213,288.808,288.808,7125.0
2019-12-30 14:55:00,297.81,297.93,297.78,297.84,10256.0,288.7983,288.9146,288.7692,288.8274,10256.0
2019-12-30 15:00:00,297.86,297.97,297.67,297.97,9964.0,288.8468,288.9534,288.6625,288.9534,9964.0
2019-12-30 15:05:00,297.97,297.99,297.87,297.91,13607.0,288.9534,288.9728,288.8565,288.8952,13607.0
2019-12-30 15:10:00,297.92,298.09,297.87,297.89,12342.0,288.9049,289.0698,288.8565,288.8759,12342.0
2019-12-30 15:15:00,297.91,298.09,297.9,298.05,10855.0,288.8952,289.0698,288.8856,289.031,10855.0
2019-12-30 15:20:00,298.07,298.17,298.01,298.07,12934.0,289.0504,289.1474,288.9922,289.0504,12934.0
2019-12-30 15:25:00,298.04,298.14,297.93,298.04,13856.0,289.0213,289.1183,288.9146,289.0213,13856.0
2019-12-30 15:30:00,298.05,298.07,297.66,297.72,15809.0,289.031,289.0504,288.6528,288.711,15809.0
2019-12-30 15:35:00,297.69,297.8,297.3,297.74,25016.0,288.6819,288.7886,288.3037,288.7304,25016.0
2019-12-30 15:40:00,297.69,297.81,297.6,297.72,14778.0,288.6819,288.7983,288.5946,288.711,14778.0
2019-12-30 15:45:00,297.69,297.92,297.63,297.92,21257.0,288.6819,288.9049,288.6237,288.9049,21257.0
2019-12-30 15:50:00,297.89,297.89,297.55,297.75,36471.0,288.8759,288.8759,288.5461,288.7401,36471.0
2019-12-30 15:55:00,297.72,297.92,297.2,297.75,95168.0,288.711,288.9049,288.2067,288.7401,95168.0
2019-12-31 09:30:00,296.1,297.45,295.89,297.02,43839.0,287.14,288.4492,286.9364,288.0322,43839.0
2019-12-31 09:35:00,297.28,298.29,297.15,298.18,23231.0,288.2843,289.2637,288.1582,289.1571,23231.0
2019-12-31 09:40:00,298.1,298.35,297.51,297.67,16787.0,289.0795,289.3219,288.5074,288.6625,16787.0
2019-12-31 09:45:00,297.69,298.05,297.69,297.72,20726.0,288.6819,289.031,288.6819,288.711,20726.0
2019-12-31 09:50:00,297.67,297.74,297.37,297.61,11561.0,288.6625,288.7304,288.3716,288.6043,11561.0
2019-12-31 09:55:00,297.67,297.68,297.42,297.56,11934.0,288.6625,288.6722,288.4201,288.5558,11934.0
2019-12-31 10:00:00,297.65,297.74,297.1,297.12,14076.0,288.6431,288.7304,288.1098,288.1292,14076.0
2019-12-31 10:05:00,297.07,297.09,296.55,296.71,18643.0,288.0807,288.1001,287.5764,287.7316,18643.0
2019-12-31 10:10:00,296.75,296.85,296.41,296.61,16297.0,287.7703,287.8673,287.4406,287.6346,16297.0
2019-12-31 10:15:00,296.57,296.89,296.57,296.88,17917.0,287.5958,287.9061,287.5958,287.8964,17917.0
2019-12-31 10:20:00,296.89,296.9,296.6,296.7,16282.0,287.9061,287.9158,287.6249,287.7219,16282.0
2019-12-31 10:25:00,296.7,296.78,296.34,296.54,12607.0,287.7219,287.7994,287.3728,287.5667,12607.0
2019-12-31 10:30:00,296.55,296.84,296.37,296.75,9831.0,287.5764,287.8576,287.4018,287.7703,9831.0
2019-12-31 10:35:00,296.73,296.91,296.69,296.69,8061.0,287.751,287.9255,287.7122,287.7122,8061.0
2019-12-31 10:40:00,296.72,296.93,296.55,296.55,13628.0,287.7413,287.9449,287.5764,287.5764,13628.0
2019-12-31 10:45:00,296.53,296.73,296.21,296.21,13622.0,287.557,287.751,287.2467,287.2467,13622.0
2019-12-31 10:50:00,296.2,296.29,296.02,296.29,21610.0,287.237,287.3243,287.0624,287.3243,21610.0
2019-12-31 10:55:00,296.32,296.79,296.32,296.49,9933.0,287.3534,287.8091,287.3534,287.5182,9933.0
2019-12-31 11:00:00,296.42,296.9,296.4,296.9,4954.0,287.4503,287.9158,287.4309,287.9158,4954.0
2019-12-31 11:05:00,296.86,296.88,296.57,296.6,7278.0,287.877,287.8964,287.5958,287.6249,7278.0
2019-12-31 11:10:00,296.59,296.67,296.35,296.45,11760.0,287.6152,287.6928,287.3825,287.4794,11760.0
2019-12-31 11:15:00,296.42,296.63,296.38,296.63,5854.0,287.4503,287.654,287.4115,287.654,5854.0
2019-12-31 11:20:00,296.59,296.59,296.28,296.29,9985.0,287.6152,287.6152,287.3146,287.3243,9985.0
2019-12-31 11:25:00,296.27,296.31,296.14,296.18,10165.0,287.3049,287.3437,287.1788,287.2176,10165.0
2019-12-31 11:30:00,296.17,296.28,295.86,295.88,21871.0,287.2079,287.3146,286.9073,286.9267,21871.0
2019-12-31 11:35:00,295.9,296.04,295.78,295.8,21547.0,286.9461,287.0818,286.8297,286.8491,21547.0
2019-12-31 11:40:00,295.91,296.04,295.77,296.0,15221.0,286.9558,287.0818,286.82,287.043,15221.0
2019-12-31 11:45:00,296.07,296.29,295.97,296.1,15028.0,287.1109,287.3243,287.014,287.14,15028.0
2019-12-31 11:50:00,296.1,296.26,296.1,296.12,10395.0,287.14,287.2952,287.14,287.1594,10395.0
2019-12-31 11:55:00,296.11,296.11,295.94,295.96,10693.0,287.1497,287.1497,286.9849,287.0043,10693.0
2019-12-31 12:00:00,295.97,296.32,295.91,296.31,19412.0,287.014,287.3534,286.9558,287.3437,19412.0
2019-12-31 12:05:00,296.32,296.48,296.08,296.35,18061.0,287.3534,287.5085,287.1206,287.3825,18061.0
2019-12-31 12:10:00,296.4,296.6,296.36,296.51,11451.0,287.4309,287.6249,287.3922,287.5376,11451.0
2019-12-31 12:15:00,296.5,296.5,296.34,296.4,9010.0,287.5279,287.5279,287.3728,287.4309,9010.0
2019-12-31 12:20:00,296.38,296.51,296.31,296.42,8579.0,287.4115,287.5376,287.3437,287.4503,8579.0
2019-12-31 12:25:00,296.46,296.47,296.34,296.46,11735.0,287.4891,287.4988,287.3728,287.4891,11735.0
2019-12-31 12:30:00,296.45,296.63,296.44,296.51,15092.0,287.4794,287.654,287.4697,287.5376,15092.0
2019-12-31 12:35:00,296.51,296.61,296.47,296.54,7358.0,287.5376,287.6346,287.4988,287.5667,7358.0
2019-12-31 12:40:00,296.51,296.67,296.51,296.59,7774.0,287.5376,287.6928,287.5376,287.6152,7774.0
2019-12-31 12:45:00,296.6,296.61,296.41,296.56,8563.0,287.6249,287.6346,287.4406,287.5861,8563.0
2019-12-31 12:50:00,296.53,296.54,296.45,296.54,5279.0,287.557,287.5667,287.4794,287.5667,5279.0
2019-12-31 12:55:00,296.53,296.61,296.52,296.53,5299.0,287.557,287.6346,287.5473,287.557,5299.0
2019-12-31 13:00:00,296.49,296.63,296.49,296.61,7795.0,287.5182,287.654,287.5182,287.6346,7795.0
2019-12-31 13:05:00,296.62,296.76,296.62,296.76,6074.0,287.6443,287.78,287.6443,287.78,6074.0
2019-12-31 13:10:00,296.77,296.91,296.77,296.86,7371.0,287.7897,287.9255,287.7897,287.877,7371.0
2019-12-31 13:15:00,296.88,296.91,296.65,296.7,7705.0,287.8964,287.9255,287.6734,287.7219,7705.0
2019-12-31 13:20:00,296.79,296.82,296.63,296.64,6130.0,287.8091,287.8382,287.654,287.6637,6130.0
2019-12-31 13:25:00,296.66,296.81,296.64,296.74,6522.0,287.6831,287.8285,287.6637,287.7607,6522.0
2019-12-31 13:30:00,296.75,296.9,296.75,296.85,7536.0,287.7703,287.9158,287.7703,287.8673,7536.0
2019-12-31 13:35:00,296.87,297.03,296.83,297.03,10522.0,287.8867,288.0419,287.8479,288.0419,10522.0
2019-12-31 13:40:00,297.03,297.12,296.99,297.0,17098.0,288.0419,288.1292,288.0031,288.0128,17098.0
2019-12-31 13:45:00,297.02,297.06,297.0,297.02,5452.0,288.0322,288.071,288.0128,288.0322,5452.0
2019-12-31 13:50:00,297.02,297.05,296.98,296.99,7177.0,288.0322,288.0613,287.9934,288.0031,7177.0
2019-12-31 13:55:00,297.0,297.09,297.0,297.06,5746.0,288.0128,288.1001,288.0128,288.071,5746.0
2019-12-31 14:00:00,297.05,297.06,296.85,296.93,6179.0,288.0613,288.071,287.8673,287.9449,6179.0
2019-12-31 14:05:00,296.92,297.1,296.89,297.02,7069.0,287.9352,288.1098,287.9061,288.0322,7069.0
2019-12-31 14:10:00,297.06,297.07,296.96,296.97,3903.0,288.071,288.0807,287.974,287.9837,3903.0
2019-12-31 14:15:00,296.96,296.96,296.72,296.88,8808.0,287.974,287.974,287.7413,287.8964,8808.0
2019-12-31 14:20:00,296.91,297.07,296.87,297.01,5708.0,287.9255,288.0807,287.8867,288.0225,5708.0
2019-12-31 14:25:00,297.0,297.17,297.0,297.17,8346.0,288.0128,288.1776,288.0128,288.1776,8346.0
2019-12-31 14:30:00,297.18,297.24,297.06,297.24,12163.0,288.1873,288.2455,288.071,288.2455,12163.0
2019-12-31 14:35:00,297.28,297.3,297.2,297.23,5640.0,288.2843,288.3037,288.2067,288.2358,5640.0
2019-12-31 14:40:00,297.24,297.33,297.22,297.3,9961.0,288.2455,288.3328,288.2261,288.3037,9961.0
2019-12-31 14:45:00,297.31,297.43,297.28,297.31,11546.0,288.3134,288.4298,288.2843,288.3134,11546.0
2019-12-31 14:50:00,297.31,297.32,297.16,297.2,6905.0,288.3134,288.3231,288.1679,288.2067,6905.0
2019-12-31 14:55:00,297.2,297.25,297.13,297.2,7491.0,288.2067,288.2552,288.1389,288.2067,7491.0
2019-12-31 15:00:00,297.15,297.22,297.02,297.18,17509.0,288.1582,288.2261,288.0322,288.1873,17509.0
2019-12-31 15:05:00,297.18,297.2,297.13,297.18,3725.0,288.1873,288.2067,288.1389,288.1873,3725.0
2019-12-31 15:10:00,297.19,297.34,297.14,297.3,18708.0,288.197,288.3425,288.1485,288.3037,18708.0
2019-12-31 15:15:00,297.3,297.68,297.3,297.62,15236.0,288.3037,288.6722,288.3037,288.614,15236.0
2019-12-31 15:20:00,297.62,297.76,297.59,297.59,13406.0,288.614,288.7498,288.5849,288.5849,13406.0
2019-12-31 15:25:00,297.6,297.84,297.6,297.82,21598.0,288.5946,288.8274,288.5946,288.808,21598.0
2019-12-31 15:30:00,297.83,297.92,297.75,297.9,25604.0,288.8177,288.9049,288.7401,288.8856,25604.0
2019-12-31 15:35:00,297.86,297.96,297.75,297.94,18370.0,288.8468,288.9437,288.7401,288.9243,18370.0
2019-12-31 15:40:00,297.94,298.08,297.93,298.06,26643.0,288.9243,289.0601,288.9146,289.0407,26643.0
2019-12-31 15:45:00,298.07,298.16,297.67,297.81,34054.0,289.0504,289.1377,288.6625,288.7983,34054.0
2019-12-31 15:50:00,297.83,298.42,297.79,298.41,65088.0,288.8177,289.3898,288.7789,289.3801,65088.0
2019-12-31 15:55:00,298.43,298.93,298.35,298.47,206644.0,289.3995,289.8844,289.3219,289.4383,206644.0
2020-01-02 09:30:00,300.46,301.34,299.5,301.32,149242.0,291.3681,292.2215,290.4371,292.2021,149242.0
2020-01-02 09:35:00,301.37,302.0,301.02,301.44,66428.0,292.2505,292.8615,291.9111,292.3184,66428.0
2020-01-02 09:40:00,301.46,302.61,301.45,302.47,51172.0,292.3378,293.453,292.3281,293.3173,51172.0
2020-01-02 09:45:00,302.4,302.63,301.9,302.63,54307.0,293.2494,293.4724,292.7645,293.4724,54307.0
2020-01-02 09:50:00,302.64,302.96,302.5,302.91,44011.0,293.4821,293.7924,293.3464,293.7439,44011.0
2020-01-02 09:55:00,302.92,303.53,302.89,303.4,44320.0,293.7536,294.3452,293.7246,294.2191,44320.0
2020-01-02 10:00:00,303.36,303.49,302.65,302.68,41799.0,294.1803,294.3064,293.4918,293.5209,41799.0
2020-01-02 10:05:00,302.71,303.04,302.4,302.41,27630.0,293.55,293.87,293.2494,293.2591,27630.0
2020-01-02 10:10:00,302.35,302.62,301.9,302.01,42452.0,293.2009,293.4627,292.7645,292.8712,42452.0
2020-01-02 10:15:00,302.01,302.11,301.61,301.95,33094.0,292.8712,292.9682,292.4833,292.813,33094.0
2020-01-02 10:20:00,301.93,302.41,301.86,302.22,21695.0,292.7936,293.2591,292.7257,293.0748,21695.0
2020-01-02 10:25:00,302.15,302.62,302.06,302.53,18490.0,293.0069,293.4627,292.9197,293.3754,18490.0
2020-01-02 10:30:00,302.61,302.64,301.93,302.03,24340.0,293.453,293.4821,292.7936,292.8906,24340.0
2020-01-02 10:35:00,301.97,302.08,301.47,301.56,26409.0,292.8324,292.9391,292.3475,292.4348,26409.0
2020-01-02 10:40:00,301.57,301.93,301.52,301.69,23087.0,292.4445,292.7936,292.396,292.5609,23087.0
2020-01-02 10:45:00,301.71,301.95,301.33,301.49,24299.0,292.5803,292.813,292.2118,292.3669,24299.0
2020-01-02 10:50:00,301.54,301.85,301.24,301.76,35669.0,292.4154,292.716,292.1245,292.6287,35669.0
2020-01-02 10:55:00,301.72,302.26,301.69,302.17,60245.0,292.59,293.1136,292.5609,293.0263,60245.0
2020-01-02 11:00:00,302.18,302.38,302.08,302.19,26830.0,293.036,293.23,292.9391,293.0457,26830.0
2020-01-02 11:05:00,302.15,302.37,302.01,302.3,34055.0,293.0069,293.2203,292.8712,293.1524,34055.0
2020-01-02 11:10:00,302.27,302.32,302.09,302.19,23825.0,293.1233,293.1718,292.9488,293.0457,23825.0
2020-01-02 11:15:00,302.18,302.29,301.94,302.04,23410.0,293.036,293.1427,292.8033,292.9003,23410.0
2020-01-02 11:20:00,302.08,302.25,301.95,302.06,18258.0,292.9391,293.1039,292.813,292.9197,18258.0
2020-01-02 11:25:00,302.05,302.06,301.78,301.85,15819.0,292.91,292.9197,292.6481,292.716,15819.0
2020-01-02 11:30:00,301.79,301.79,300.75,300.75,37958.0,292.6578,292.6578,291.6493,291.6493,37958.0
2020-01-02 11:35:00,300.72,301.04,300.62,300.89,33200.0,291.6202,291.9305,291.5232,291.7851,33200.0
2020-01-02 11:40:00,300.9,301.09,300.74,301.04,24172.0,291.7948,291.979,291.6396,291.9305,24172.0
2020-01-02 11:45:00,301.08,301.41,301.07,301.2,19977.0,291.9693,292.2893,291.9596,292.0857,19977.0
2020-01-02 11:50:00,301.24,301.55,301.24,301.49,12669.0,292.1245,292.4251,292.1245,292.3669,12669.0
2020-01-02 11:55:00,301.5,301.59,301.39,301.51,13277.0,292.3766,292.4639,292.2699,292.3863,13277.0
2020-01-02 12:00:00,301.54,301.63,301.26,301.44,18973.0,292.4154,292.5027,292.1439,292.3184,18973.0
2020-01-02 12:05:00,301.36,301.39,301.17,301.37,18727.0,292.2409,292.2699,292.0566,292.2505,18727.0
2020-01-02 12:10:00,301.33,301.49,301.31,301.31,11187.0,292.2118,292.3669,292.1924,292.1924,11187.0
2020-01-02 12:15:00,301.29,301.49,301.22,301.47,21292.0,292.173,292.3669,292.1051,292.3475,21292.0
2020-01-02 12:20:00,301.45,301.55,301.3,301.44,11693.0,292.3281,292.4251,292.1827,292.3184,11693.0
2020-01-02 12:25:00,301.46,301.69,301.46,301.58,9750.0,292.3378,292.5609,292.3378,292.4542,9750.0
2020-01-02 12:30:00,301.56,301.71,301.5,301.63,7555.0,292.4348,292.5803,292.3766,292.5027,7555.0
2020-01-02 12:35:00,301.61,301.98,301.6,301.84,16470.0,292.4833,292.8421,292.4736,292.7063,16470.0
2020-01-02 12:40:00,301.92,302.23,301.92,302.23,10391.0,292.7839,293.0845,292.7839,293.0845,10391.0
2020-01-02 12:45:00,302.27,302.27,302.13,302.25,17475.0,293.1233,293.1233,292.9876,293.1039,17475.0
2020-01-02 12:50:00,302.27,302.41,302.12,302.39,19588.0,293.1233,293.2591,292.9779,293.2397,19588.0
2020-01-02 12:55:00,302.31,302.47,302.31,302.41,9484.0,293.1621,293.3173,293.1621,293.2591,9484.0
2020-01-02 13:00:00,302.41,302.42,302.08,302.23,8063.0,293.2591,293.2688,292.9391,293.0845,8063.0
2020-01-02 13:05:00,302.28,302.42,302.23,302.31,17224.0,293.133,293.2688,293.0845,293.1621,17224.0
2020-01-02 13:10:00,302.32,302.36,302.03,302.09,11285.0,293.1718,293.2106,292.8906,292.9488,11285.0
2020-01-02 13:15:00,302.11,302.13,301.93,302.04,9594.0,292.9682,292.9876,292.7936,292.9003,9594.0
2020-01-02 13:20:00,302.02,302.27,301.96,302.27,11691.0,292.8809,293.1233,292.8227,293.1233,11691.0
2020-01-02 13:25:00,302.28,302.28,301.9,302.08,13835.0,293.133,293.133,292.7645,292.9391,13835.0
2020-01-02 13:30:00,302.09,302.3,302.07,302.27,8688.0,292.9488,293.1524,292.9294,293.1233,8688.0
2020-01-02 13:35:00,302.26,302.45,302.23,302.45,12086.0,293.1136,293.2979,293.0845,293.2979,12086.0
2020-01-02 13:40:00,302.49,302.49,302.24,302.37,8353.0,293.3367,293.3367,293.0942,293.2203,8353.0
2020-01-02 13:45:00,302.38,302.52,302.32,302.41,16846.0,293.23,293.3657,293.1718,293.2591,16846.0
2020-01-02 13:50:00,302.41,302.42,302.09,302.17,21258.0,293.2591,293.2688,292.9488,293.0263,21258.0
2020-01-02 13:55:00,302.18,302.36,302.17,302.36,18371.0,293.036,293.2106,293.0263,293.2106,18371.0
2020-01-02 14:00:00,302.36,302.47,302.28,302.45,23238.0,293.2106,293.3173,293.133,293.2979,23238.0
2020-01-02 14:05:00,302.46,302.46,302.16,302.18,35399.0,293.3076,293.3076,293.0166,293.036,35399.0
2020-01-02 14:10:00,302.17,302.3,302.1,302.22,36725.0,293.0263,293.1524,292.9585,293.0748,36725.0
2020-01-02 14:15:00,302.22,302.28,302.05,302.1,56486.0,293.0748,293.133,292.91,292.9585,56486.0
2020-01-02 14:20:00,302.12,302.37,302.08,302.23,40470.0,292.9779,293.2203,292.9391,293.0845,40470.0
2020-01-02 14:25:00,302.27,302.35,302.07,302.28,34704.0,293.1233,293.2009,292.9294,293.133,34704.0
2020-01-02 14:30:00,302.25,302.4,302.14,302.15,18835.0,293.1039,293.2494,292.9972,293.0069,18835.0
2020-01-02 14:35:00,302.17,302.32,302.08,302.17,21214.0,293.0263,293.1718,292.9391,293.0263,21214.0
2020-01-02 14:40:00,302.18,302.47,302.18,302.47,17272.0,293.036,293.3173,293.036,293.3173,17272.0
2020-01-02 14:45:00,302.46,302.47,302.35,302.46,18908.0,293.3076,293.3173,293.2009,293.3076,18908.0
2020-01-02 14:50:00,302.47,302.58,302.31,302.58,33059.0,293.3173,293.4239,293.1621,293.4239,33059.0
2020-01-02 14:55:00,302.56,302.73,302.47,302.5,14157.0,293.4045,293.5694,293.3173,293.3464,14157.0
2020-01-02 15:00:00,302.54,302.57,302.32,302.38,20490.0,293.3851,293.4142,293.1718,293.23,20490.0
2020-01-02 15:05:00,302.39,302.42,302.05,302.08,24304.0,293.2397,293.2688,292.91,292.9391,24304.0
2020-01-02 15:10:00,302.09,302.41,302.09,302.35,14802.0,292.9488,293.2591,292.9488,293.2009,14802.0
2020-01-02 15:15:00,302.36,302.43,302.25,302.28,17853.0,293.2106,293.2785,293.1039,293.133,17853.0
2020-01-02 15:20:00,302.33,302.5,302.31,302.5,13468.0,293.1815,293.3464,293.1621,293.3464,13468.0
2020-01-02 15:25:00,302.49,302.57,302.4,302.49,19283.0,293.3367,293.4142,293.2494,293.3367,19283.0
2020-01-02 15:30:00,302.49,302.67,302.33,302.57,24243.0,293.3367,293.5112,293.1815,293.4142,24243.0
2020-01-02 15:35:00,302.6,302.66,302.52,302.61,18661.0,293.4433,293.5015,293.3657,293.453,18661.0
2020-01-02 15:40:00,302.63,302.67,302.42,302.62,64282.0,293.4724,293.5112,293.2688,293.4627,64282.0
2020-01-02 15:45:00,302.6,302.64,302.45,302.54,20851.0,293.4433,293.4821,293.2979,293.3851,20851.0
2020-01-02 15:50:00,302.57,303.0,302.54,303.0,39262.0,293.4142,293.8312,293.3851,293.8312,39262.0
2020-01-02 15:55:00,303.0,303.46,302.81,303.46,109117.0,293.8312,294.2773,293.647,294.2773,109117.0
2020-01-03 09:30:00,299.46,301.25,298.6,301.22,134588.0,290.3983,292.1342,289.5644,292.1051,134588.0
2020-01-03 09:35:00,301.07,301.39,300.73,301.01,42600.0,291.9596,292.2699,291.6299,291.9014,42600.0
2020-01-03 09:40:00,300.95,302.07,300.95,301.8,18803.0,291.8433,292.9294,291.8433,292.6675,18803.0
2020-01-03 09:45:00,301.8,301.97,301.15,301.55,22168.0,292.6675,292.8324,292.0372,292.4251,22168.0
2020-01-03 09:50:00,301.54,302.04,301.4,301.62,36226.0,292.4154,292.9003,292.2796,292.493,36226.0
2020-01-03 09:55:00,301.63,301.72,301.46,301.59,23130.0,292.5027,292.59,292.3378,292.4639,23130.0
2020-01-03 10:00:00,301.56,301.65,301.09,301.21,24814.0,292.4348,292.5221,291.979,292.0954,24814.0
2020-01-03 10:05:00,301.2,301.58,301.06,301.47,17100.0,292.0857,292.4542,291.9499,292.3475,17100.0
2020-01-03 10:10:00,301.38,301.47,301.18,301.43,11491.0,292.2602,292.3475,292.0663,292.3087,11491.0
2020-01-03 10:15:00,301.36,301.47,301.13,301.25,17340.0,292.2409,292.3475,292.0178,292.1342,17340.0
2020-01-03 10:20:00,301.26,301.44,301.05,301.43,35427.0,292.1439,292.3184,291.9402,292.3087,35427.0
2020-01-03 10:25:00,301.4,301.59,301.31,301.59,24681.0,292.2796,292.4639,292.1924,292.4639,24681.0
2020-01-03 10:30:00,301.6,301.81,301.39,301.66,14823.0,292.4736,292.6772,292.2699,292.5318,14823.0
2020-01-03 10:35:00,301.63,301.75,301.45,301.75,9689.0,292.5027,292.6191,292.3281,292.6191,9689.0
2020-01-03 10:40:00,301.83,302.05,301.76,301.85,12729.0,292.6966,292.91,292.6287,292.716,12729.0
2020-01-03 10:45:00,301.85,302.22,301.8,301.97,12590.0,292.716,293.0748,292.6675,292.8324,12590.0
2020-01-03 10:50:00,301.93,301.93,301.43,301.44,25338.0,292.7936,292.7936,292.3087,292.3184,25338.0
2020-01-03 10:55:00,301.41,301.5,300.82,300.9,29470.0,292.2893,292.3766,291.7172,291.7948,29470.0
2020-01-03 11:00:00,300.92,301.06,300.55,300.86,17833.0,291.8142,291.9499,291.4554,291.756,17833.0
2020-01-03 11:05:00,300.89,300.94,300.71,300.71,15445.0,291.7851,291.8336,291.6105,291.6105,15445.0
2020-01-03 11:10:00,300.69,301.0,300.61,301.0,11123.0,291.5911,291.8917,291.5135,291.8917,11123.0
2020-01-03 11:15:00,300.95,301.05,300.86,301.04,11757.0,291.8433,291.9402,291.756,291.9305,11757.0
2020-01-03 11:20:00,301.13,301.4,301.05,301.23,12220.0,292.0178,292.2796,291.9402,292.1148,12220.0
2020-01-03 11:25:00,301.24,301.49,301.24,301.38,9413.0,292.1245,292.3669,292.1245,292.2602,9413.0
2020-01-03 11:30:00,301.42,301.92,301.34,301.88,9430.0,292.299,292.7839,292.2215,292.7451,9430.0
2020-01-03 11:35:00,301.88,301.89,301.7,301.79,24909.0,292.7451,292.7548,292.5706,292.6578,24909.0
2020-01-03 11:40:00,301.82,302.03,301.61,301.88,12888.0,292.6869,292.8906,292.4833,292.7451,12888.0
2020-01-03 11:45:00,301.8,301.92,301.7,301.72,14270.0,292.6675,292.7839,292.5706,292.59,14270.0
2020-01-03 11:50:00,301.74,301.81,301.58,301.78,15363.0,292.6094,292.6772,292.4542,292.6481,15363.0
2020-01-03 11:55:00,301.76,302.03,301.75,302.02,13538.0,292.6287,292.8906,292.6191,292.8809,13538.0
2020-01-03 12:00:00,302.01,302.25,301.98,302.21,15052.0,292.8712,293.1039,292.8421,293.0651,15052.0
2020-01-03 12:05:00,302.22,302.41,302.05,302.05,14479.0,293.0748,293.2591,292.91,292.91,14479.0
2020-01-03 12:10:00,302.1,302.25,301.82,301.88,19034.0,292.9585,293.1039,292.6869,292.7451,19034.0
2020-01-03 12:15:00,301.92,302.28,301.92,302.25,14582.0,292.7839,293.133,292.7839,293.1039,14582.0
2020-01-03 12:20:00,302.25,302.29,302.04,302.23,7663.0,293.1039,293.1427,292.9003,293.0845,7663.0
2020-01-03 12:25:00,302.23,302.29,302.06,302.09,10549.0,293.0845,293.1427,292.9197,292.9488,10549.0
2020-01-03 12:30:00,302.07,302.22,302.06,302.09,18861.0,292.9294,293.0748,292.9197,292.9488,18861.0
2020-01-03 12:35:00,302.12,302.26,301.97,302.19,23176.0,292.9779,293.1136,292.8324,293.0457,23176.0
2020-01-03 12:40:00,302.23,302.31,302.16,302.25,8473.0,293.0845,293.1621,293.0166,293.1039,8473.0
2020-01-03 12:45:00,302.22,302.38,302.2,302.36,14709.0,293.0748,293.23,293.0554,293.2106,14709.0
2020-01-03 12:50:00,302.32,302.42,302.18,302.28,11296.0,293.1718,293.2688,293.036,293.133,11296.0
2020-01-03 12:55:00,302.24,302.25,302.07,302.18,5604.0,293.0942,293.1039,292.9294,293.036,5604.0
2020-01-03 13:00:00,302.21,302.24,301.99,302.01,10416.0,293.0651,293.0942,292.8518,292.8712,10416.0
2020-01-03 13:05:00,302.04,302.08,301.85,301.88,8766.0,292.9003,292.9391,292.716,292.7451,8766.0
2020-01-03 13:10:00,301.83,301.96,301.76,301.96,9634.0,292.6966,292.8227,292.6287,292.8227,9634.0
2020-01-03 13:15:00,301.96,301.96,301.77,301.79,6699.0,292.8227,292.8227,292.6384,292.6578,6699.0
2020-01-03 13:20:00,301.81,301.9,301.75,301.89,4925.0,292.6772,292.7645,292.6191,292.7548,4925.0
2020-01-03 13:25:00,301.91,302.17,301.91,302.08,11120.0,292.7742,293.0263,292.7742,292.9391,11120.0
2020-01-03 13:30:00,302.1,302.14,301.69,301.73,12322.0,292.9585,292.9972,292.5609,292.5997,12322.0
2020-01-03 13:35:00,301.71,301.71,300.94,301.37,18211.0,292.5803,292.5803,291.8336,292.2505,18211.0
2020-01-03 13:40:00,301.45,301.74,301.25,301.6,11751.0,292.3281,292.6094,292.1342,292.4736,11751.0
2020-01-03 13:45:00,301.52,301.91,301.46,301.73,8302.0,292.396,292.7742,292.3378,292.5997,8302.0
2020-01-03 13:50:00,301.82,301.92,301.57,301.67,15889.0,292.6869,292.7839,292.4445,292.5415,15889.0
2020-01-03 13:55:00,301.65,301.66,301.4,301.66,7395.0,292.5221,292.5318,292.2796,292.5318,7395.0
2020-01-03 14:00:00,301.64,301.81,301.29,301.4,9798.0,292.5124,292.6772,292.173,292.2796,9798.0
2020-01-03 14:05:00,301.37,301.44,301.07,301.14,9672.0,292.2505,292.3184,291.9596,292.0275,9672.0
2020-01-03 14:10:00,301.12,301.22,300.66,300.83,42431.0,292.0081,292.1051,291.562,291.7269,42431.0
2020-01-03 14:15:00,300.76,301.12,300.76,301.04,13094.0,291.659,292.0081,291.659,291.9305,13094.0
2020-01-03 14:20:00,301.0,301.14,300.91,301.03,10389.0,291.8917,292.0275,291.8045,291.9208,10389.0
2020-01-03 14:25:00,301.08,301.22,300.96,301.22,8091.0,291.9693,292.1051,291.853,292.1051,8091.0
2020-01-03 14:30:00,301.16,301.27,301.14,301.19,10250.0,292.0469,292.1536,292.0275,292.076,10250.0
2020-01-03 14:35:00,301.22,301.47,301.14,301.43,10874.0,292.1051,292.3475,292.0275,292.3087,10874.0
2020-01-03 14:40:00,301.43,301.48,301.38,301.43,9542.0,292.3087,292.3572,292.2602,292.3087,9542.0
2020-01-03 14:45:00,301.4,301.45,301.35,301.42,8681.0,292.2796,292.3281,292.2312,292.299,8681.0
2020-01-03 14:50:00,301.46,301.71,301.46,301.71,11735.0,292.3378,292.5803,292.3378,292.5803,11735.0
2020-01-03 14:55:00,301.68,301.93,301.67,301.91,12906.0,292.5512,292.7936,292.5415,292.7742,12906.0
2020-01-03 15:00:00,301.89,302.25,301.68,302.1,26956.0,292.7548,293.1039,292.5512,292.9585,26956.0
2020-01-03 15:05:00,302.13,302.13,301.85,301.94,8282.0,292.9876,292.9876,292.716,292.8033,8282.0
2020-01-03 15:10:00,301.92,301.99,301.69,301.76,14626.0,292.7839,292.8518,292.5609,292.6287,14626.0
2020-01-03 15:15:00,301.76,301.76,301.46,301.6,11462.0,292.6287,292.6287,292.3378,292.4736,11462.0
2020-01-03 15:20:00,301.64,301.74,301.4,301.52,15024.0,292.5124,292.6094,292.2796,292.396,15024.0
2020-01-03 15:25:00,301.54,301.56,301.37,301.39,14613.0,292.4154,292.4348,292.2505,292.2699,14613.0
2020-01-03 15:30:00,301.39,301.44,301.14,301.2,38238.0,292.2699,292.3184,292.0275,292.0857,38238.0
2020-01-03 15:35:00,301.19,301.34,301.09,301.18,20506.0,292.076,292.2215,291.979,292.0663,20506.0
2020-01-03 15:40:00,301.14,301.28,301.09,301.25,20126.0,292.0275,292.1633,291.979,292.1342,20126.0
2020-01-03 15:45:00,301.26,301.27,300.93,301.13,18266.0,292.1439,292.1536,291.8239,292.0178,18266.0
2020-01-03 15:50:00,301.1,301.41,300.9,301.1,32853.0,291.9887,292.2893,291.7948,291.9887,32853.0
2020-01-03 15:55:00,301.1,301.18,300.45,300.46,109935.0,291.9887,292.0663,291.3584,291.3681,109935.0
2020-01-06 09:30:00,297.36,297.68,296.11,296.97,181108.0,288.3619,288.6722,287.1497,287.9837,181108.0
2020-01-06 09:35:00,296.99,297.22,296.02,297.12,50791.0,288.0031,288.2261,287.0624,288.1292,50791.0
2020-01-06 09:40:00,297.03,297.46,297.01,297.18,67062.0,288.0419,288.4589,288.0225,288.1873,67062.0
2020-01-06 09:45:00,297.16,297.79,296.76,297.46,49555.0,288.1679,288.7789,287.78,288.4589,49555.0
2020-01-06 09:50:00,297.49,298.03,297.47,297.64,66194.0,288.488,289.0116,288.4686,288.6334,66194.0
2020-01-06 09:55:00,297.61,298.3,297.28,298.29,68177.0,288.6043,289.2734,288.2843,289.2637,68177.0
2020-01-06 10:00:00,298.3,298.38,297.97,298.23,36311.0,289.2734,289.351,288.9534,289.2056,36311.0
2020-01-06 10:05:00,298.23,298.42,298.03,298.14,47105.0,289.2056,289.3898,289.0116,289.1183,47105.0
2020-01-06 10:10:00,298.14,298.79,298.09,298.79,36507.0,289.1183,289.7486,289.0698,289.7486,36507.0
2020-01-06 10:15:00,298.81,298.81,298.26,298.62,37364.0,289.768,289.768,289.2347,289.5838,37364.0
2020-01-06 10:20:00,298.67,298.67,298.47,298.57,19093.0,289.6323,289.6323,289.4383,289.5353,19093.0
2020-01-06 10:25:00,298.56,299.06,298.55,299.04,32725.0,289.5256,290.0104,289.5159,289.9911,32725.0
2020-01-06 10:30:00,299.1,299.17,298.87,298.97,19095.0,290.0492,290.1171,289.8262,289.9232,19095.0
2020-01-06 10:35:00,298.97,299.2,298.82,298.82,33707.0,289.9232,290.1462,289.7777,289.7777,33707.0
2020-01-06 10:40:00,298.82,299.66,298.77,299.61,31893.0,289.7777,290.5923,289.7292,290.5438,31893.0
2020-01-06 10:45:00,299.62,299.92,299.57,299.84,18064.0,290.5535,290.8444,290.505,290.7668,18064.0
2020-01-06 10:50:00,299.84,300.06,299.78,299.99,32172.0,290.7668,290.9802,290.7087,290.9123,32172.0
2020-01-06 10:55:00,299.97,300.01,299.76,299.84,23702.0,290.8929,290.9317,290.6893,290.7668,23702.0
2020-01-06 11:00:00,299.86,300.05,299.71,299.94,47250.0,290.7862,290.9705,290.6408,290.8638,47250.0
2020-01-06 11:05:00,299.91,300.15,299.8,299.94,42832.0,290.8347,291.0675,290.7281,290.8638,42832.0
2020-01-06 11:10:00,299.98,300.12,299.79,299.9,20135.0,290.9026,291.0384,290.7184,290.825,20135.0
2020-01-06 11:15:00,299.94,299.94,299.74,299.79,36475.0,290.8638,290.8638,290.6699,290.7184,36475.0
2020-01-06 11:20:00,299.78,299.94,299.54,299.61,21895.0,290.7087,290.8638,290.4759,290.5438,21895.0
2020-01-06 11:25:00,299.62,299.81,299.57,299.77,19065.0,290.5535,290.7378,290.505,290.699,19065.0
2020-01-06 11:30:00,299.76,300.07,299.73,299.84,49246.0,290.6893,290.9899,290.6602,290.7668,49246.0
2020-01-06 11:35:00,299.86,299.86,299.44,299.53,12283.0,290.7862,290.7862,290.379,290.4662,12283.0
2020-01-06 11:40:00,299.56,299.78,299.47,299.71,12437.0,290.4953,290.7087,290.408,290.6408,12437.0
2020-01-06 11:45:00,299.67,299.75,299.0,299.0,17142.0,290.602,290.6796,289.9523,289.9523,17142.0
2020-01-06 11:50:00,299.0,299.15,298.78,298.94,39096.0,289.9523,290.0977,289.7389,289.8941,39096.0
2020-01-06 11:55:00,298.94,299.22,298.93,299.18,12206.0,289.8941,290.1656,289.8844,290.1268,12206.0
2020-01-06 12:00:00,299.21,299.28,298.9,299.01,27811.0,290.1559,290.2238,289.8553,289.962,27811.0
2020-01-06 12:05:00,299.02,299.16,298.59,298.64,35847.0,289.9717,290.1074,289.5547,289.6032,35847.0
2020-01-06 12:10:00,298.71,298.86,298.42,298.56,17920.0,289.671,289.8165,289.3898,289.5256,17920.0
2020-01-06 12:15:00,298.57,298.65,298.52,298.59,11258.0,289.5353,289.6129,289.4868,289.5547,11258.0
2020-01-06 12:20:00,298.57,298.64,298.37,298.58,17236.0,289.5353,289.6032,289.3413,289.545,17236.0
2020-01-06 12:25:00,298.58,298.71,298.37,298.66,16633.0,289.545,289.671,289.3413,289.6226,16633.0
2020-01-06 12:30:00,298.71,298.75,298.59,298.67,13733.0,289.671,289.7098,289.5547,289.6323,13733.0
2020-01-06 12:35:00,298.65,298.71,298.43,298.61,17754.0,289.6129,289.671,289.3995,289.5741,17754.0
2020-01-06 12:40:00,298.59,298.85,298.59,298.8,11098.0,289.5547,289.8068,289.5547,289.7583,11098.0
2020-01-06 12:45:00,298.79,298.84,298.59,298.62,12988.0,289.7486,289.7971,289.5547,289.5838,12988.0
2020-01-06 12:50:00,298.65,298.7,298.48,298.59,11742.0,289.6129,289.6613,289.448,289.5547,11742.0
2020-01-06 12:55:00,298.65,298.71,298.52,298.71,9704.0,289.6129,289.671,289.4868,289.671,9704.0
2020-01-06 13:00:00,298.67,298.73,298.63,298.72,10874.0,289.6323,289.6904,289.5935,289.6807,10874.0
2020-01-06 13:05:00,298.72,298.97,298.72,298.81,29179.0,289.6807,289.9232,289.6807,289.768,29179.0
2020-01-06 13:10:00,298.84,298.84,298.68,298.8,14098.0,289.7971,289.7971,289.6419,289.7583,14098.0
2020-01-06 13:15:00,298.8,298.84,298.57,298.6,25435.0,289.7583,289.7971,289.5353,289.5644,25435.0
2020-01-06 13:20:00,298.56,298.71,298.53,298.66,26886.0,289.5256,289.671,289.4965,289.6226,26886.0
2020-01-06 13:25:00,298.66,298.7,298.55,298.64,33574.0,289.6226,289.6613,289.5159,289.6032,33574.0
2020-01-06 13:30:00,298.65,298.79,298.58,298.63,28371.0,289.6129,289.7486,289.545,289.5935,28371.0
2020-01-06 13:35:00,298.65,298.74,298.59,298.61,21975.0,289.6129,289.7001,289.5547,289.5741,21975.0
2020-01-06 13:40:00,298.64,298.65,298.56,298.58,9285.0,289.6032,289.6129,289.5256,289.545,9285.0
2020-01-06 13:45:00,298.61,298.67,298.5,298.55,12008.0,289.5741,289.6323,289.4674,289.5159,12008.0
2020-01-06 13:50:00,298.51,298.59,298.5,298.58,10271.0,289.4771,289.5547,289.4674,289.545,10271.0
2020-01-06 13:55:00,298.55,298.59,298.49,298.54,13123.0,289.5159,289.5547,289.4577,289.5062,13123.0
2020-01-06 14:00:00,298.52,298.6,298.37,298.52,14197.0,289.4868,289.5644,289.3413,289.4868,14197.0
2020-01-06 14:05:00,298.55,298.65,298.5,298.61,9730.0,289.5159,289.6129,289.4674,289.5741,9730.0
2020-01-06 14:10:00,298.62,298.99,298.6,298.91,35542.0,289.5838,289.9426,289.5644,289.865,35542.0
2020-01-06 14:15:00,298.88,299.1,298.79,299.05,48291.0,289.8359,290.0492,289.7486,290.0008,48291.0
2020-01-06 14:20:00,299.05,299.22,299.01,299.18,14453.0,290.0008,290.1656,289.962,290.1268,14453.0
2020-01-06 14:25:00,299.24,299.24,299.11,299.12,7022.0,290.185,290.185,290.0589,290.0686,7022.0
2020-01-06 14:30:00,299.14,299.21,299.11,299.2,9361.0,290.088,290.1559,290.0589,290.1462,9361.0
2020-01-06 14:35:00,299.2,299.3,299.16,299.16,12563.0,290.1462,290.2432,290.1074,290.1074,12563.0
2020-01-06 14:40:00,299.19,299.37,299.19,299.34,7047.0,290.1365,290.3111,290.1365,290.282,7047.0
2020-01-06 14:45:00,299.32,299.43,299.25,299.33,20520.0,290.2626,290.3693,290.1947,290.2723,20520.0
2020-01-06 14:50:00,299.31,299.5,299.31,299.41,7596.0,290.2529,290.4371,290.2529,290.3499,7596.0
2020-01-06 14:55:00,299.4,299.48,299.4,299.47,9707.0,290.3402,290.4177,290.3402,290.408,9707.0
2020-01-06 15:00:00,299.46,299.49,299.34,299.41,9874.0,290.3983,290.4274,290.282,290.3499,9874.0
2020-01-06 15:05:00,299.43,299.45,299.01,299.45,44744.0,290.3693,290.3886,289.962,290.3886,44744.0
2020-01-06 15:10:00,299.44,299.77,299.42,299.73,12651.0,290.379,290.699,290.3596,290.6602,12651.0
2020-01-06 15:15:00,299.74,299.84,299.64,299.68,13024.0,290.6699,290.7668,290.5729,290.6117,13024.0
2020-01-06 15:20:00,299.66,299.75,299.54,299.73,22048.0,290.5923,290.6796,290.4759,290.6602,22048.0
2020-01-06 15:25:00,299.73,299.78,299.45,299.51,15874.0,290.6602,290.7087,290.3886,290.4468,15874.0
2020-01-06 15:30:00,299.51,299.8,299.4,299.75,16545.0,290.4468,290.7281,290.3402,290.6796,16545.0
2020-01-06 15:35:00,299.78,300.08,299.68,300.06,23361.0,290.7087,290.9996,290.6117,290.9802,23361.0
2020-01-06 15:40:00,300.08,300.18,299.9,300.14,29434.0,290.9996,291.0966,290.825,291.0578,29434.0
2020-01-06 15:45:00,300.12,300.58,300.11,300.53,22377.0,291.0384,291.4845,291.0287,291.436,22377.0
2020-01-06 15:50:00,300.57,300.95,300.57,300.88,34284.0,291.4748,291.8433,291.4748,291.7754,34284.0
2020-01-06 15:55:00,300.9,301.33,300.71,301.21,96517.0,291.7948,292.2118,291.6105,292.0954,96517.0
2020-01-07 09:30:00,301.74,302.01,300.66,301.14,126085.0,292.6094,292.8712,291.562,292.0275,126085.0
2020-01-07 09:35:00,301.21,301.83,300.81,300.82,38648.0,292.0954,292.6966,291.7075,291.7172,38648.0
2020-01-07 09:40:00,300.81,301.65,300.73,300.81,37131.0,291.7075,292.5221,291.6299,291.7075,37131.0
2020-01-07 09:45:00,300.73,301.38,300.42,301.13,33980.0,291.6299,292.2602,291.3293,292.0178,33980.0
2020-01-07 09:50:00,301.23,301.24,300.53,300.78,23229.0,292.1148,292.1245,291.436,291.6784,23229.0
2020-01-07 09:55:00,300.63,301.2,300.63,301.12,31302.0,291.5329,292.0857,291.5329,292.0081,31302.0
2020-01-07 10:00:00,300.96,301.12,300.72,300.78,23908.0,291.853,292.0081,291.6202,291.6784,23908.0
2020-01-07 10:05:00,300.82,301.02,300.72,300.75,31225.0,291.7172,291.9111,291.6202,291.6493,31225.0
2020-01-07 10:10:00,300.81,301.0,300.74,300.9,24922.0,291.7075,291.8917,291.6396,291.7948,24922.0
2020-01-07 10:15:00,300.91,300.95,300.66,300.79,25128.0,291.8045,291.8433,291.562,291.6881,25128.0
2020-01-07 10:20:00,300.84,300.95,300.6,300.6,21658.0,291.7366,291.8433,291.5038,291.5038,21658.0
2020-01-07 10:25:00,300.55,300.57,300.13,300.44,17019.0,291.4554,291.4748,291.0481,291.3487,17019.0
2020-01-07 10:30:00,300.46,300.61,300.03,300.17,25575.0,291.3681,291.5135,290.9511,291.0869,25575.0
2020-01-07 10:35:00,300.38,300.38,300.0,300.18,30433.0,291.2905,291.2905,290.922,291.0966,30433.0
2020-01-07 10:40:00,300.14,300.6,300.12,300.53,22575.0,291.0578,291.5038,291.0384,291.436,22575.0
2020-01-07 10:45:00,300.57,300.65,300.24,300.34,21123.0,291.4748,291.5523,291.1547,291.2517,21123.0
2020-01-07 10:50:00,300.3,300.61,300.17,300.5,23664.0,291.2129,291.5135,291.0869,291.4069,23664.0
2020-01-07 10:55:00,300.51,301.02,300.45,300.92,36853.0,291.4166,291.9111,291.3584,291.8142,36853.0
2020-01-07 11:00:00,300.98,301.17,300.84,300.97,17483.0,291.8724,292.0566,291.7366,291.8627,17483.0
2020-01-07 11:05:00,301.03,301.04,300.77,300.85,13071.0,291.9208,291.9305,291.6687,291.7463,13071.0
2020-01-07 11:10:00,300.92,301.2,300.56,301.14,11743.0,291.8142,292.0857,291.4651,292.0275,11743.0
2020-01-07 11:15:00,301.21,301.38,301.14,301.23,13547.0,292.0954,292.2602,292.0275,292.1148,13547.0
2020-01-07 11:20:00,301.29,301.6,301.16,301.56,17819.0,292.173,292.4736,292.0469,292.4348,17819.0
2020-01-07 11:25:00,301.57,301.78,301.55,301.72,21935.0,292.4445,292.6481,292.4251,292.59,21935.0
2020-01-07 11:30:00,301.77,302.27,301.72,301.95,42578.0,292.6384,293.1233,292.59,292.813,42578.0
2020-01-07 11:35:00,301.96,302.41,301.96,302.39,12864.0,292.8227,293.2591,292.8227,293.2397,12864.0
2020-01-07 11:40:00,302.37,302.47,302.25,302.32,19394.0,293.2203,293.3173,293.1039,293.1718,19394.0
2020-01-07 11:45:00,302.32,302.44,302.12,302.14,13035.0,293.1718,293.2882,292.9779,292.9972,13035.0
2020-01-07 11:50:00,302.13,302.36,302.12,302.18,9645.0,292.9876,293.2106,292.9779,293.036,9645.0
2020-01-07 11:55:00,302.17,302.6,302.15,302.52,16531.0,293.0263,293.4433,293.0069,293.3657,16531.0
2020-01-07 12:00:00,302.44,302.44,302.04,302.19,15244.0,293.2882,293.2882,292.9003,293.0457,15244.0
2020-01-07 12:05:00,302.21,302.58,302.21,302.49,13104.0,293.0651,293.4239,293.0651,293.3367,13104.0
2020-01-07 12:10:00,302.47,302.63,302.12,302.53,10733.0,293.3173,293.4724,292.9779,293.3754,10733.0
2020-01-07 12:15:00,302.63,303.05,302.6,303.05,24938.0,293.4724,293.8797,293.4433,293.8797,24938.0
2020-01-07 12:20:00,303.0,303.17,302.79,303.15,10400.0,293.8312,293.9961,293.6276,293.9767,10400.0
2020-01-07 12:25:00,303.13,303.38,303.12,303.19,25018.0,293.9573,294.1997,293.9476,294.0155,25018.0
2020-01-07 12:30:00,303.18,303.23,302.73,302.97,37884.0,294.0058,294.0543,293.5694,293.8021,37884.0
2020-01-07 12:35:00,302.95,303.25,302.83,302.84,13617.0,293.7827,294.0737,293.6664,293.6761,13617.0
2020-01-07 12:40:00,302.79,302.96,302.73,302.8,10235.0,293.6276,293.7924,293.5694,293.6373,10235.0
2020-01-07 12:45:00,302.8,302.84,302.54,302.64,12105.0,293.6373,293.6761,293.3851,293.4821,12105.0
2020-01-07 12:50:00,302.61,302.93,302.61,302.75,9597.0,293.453,293.7633,293.453,293.5888,9597.0
2020-01-07 12:55:00,302.75,302.76,302.54,302.61,8833.0,293.5888,293.5985,293.3851,293.453,8833.0
2020-01-07 13:00:00,302.62,302.62,302.45,302.54,6850.0,293.4627,293.4627,293.2979,293.3851,6850.0
2020-01-07 13:05:00,302.59,302.6,302.32,302.32,31177.0,293.4336,293.4433,293.1718,293.1718,31177.0
2020-01-07 13:10:00,302.32,302.69,302.32,302.64,22770.0,293.1718,293.5306,293.1718,293.4821,22770.0
2020-01-07 13:15:00,302.58,302.7,302.41,302.52,34909.0,293.4239,293.5403,293.2591,293.3657,34909.0
2020-01-07 13:20:00,302.51,302.57,302.33,302.34,18563.0,293.3561,293.4142,293.1815,293.1912,18563.0
2020-01-07 13:25:00,302.34,302.35,302.13,302.25,11589.0,293.1912,293.2009,292.9876,293.1039,11589.0
2020-01-07 13:30:00,302.23,302.43,302.2,302.41,13886.0,293.0845,293.2785,293.0554,293.2591,13886.0
2020-01-07 13:35:00,302.4,302.58,302.32,302.39,18027.0,293.2494,293.4239,293.1718,293.2397,18027.0
2020-01-07 13:40:00,302.4,302.51,302.29,302.44,12134.0,293.2494,293.3561,293.1427,293.2882,12134.0
2020-01-07 13:45:00,302.38,302.5,302.38,302.45,14111.0,293.23,293.3464,293.23,293.2979,14111.0
2020-01-07 13:50:00,302.46,302.59,302.39,302.59,9145.0,293.3076,293.4336,293.2397,293.4336,9145.0
2020-01-07 13:55:00,302.64,302.69,302.32,302.32,16809.0,293.4821,293.5306,293.1718,293.1718,16809.0
2020-01-07 14:00:00,302.29,302.31,301.84,301.84,13389.0,293.1427,293.1621,292.7063,292.7063,13389.0
2020-01-07 14:05:00,301.86,301.93,301.5,301.62,25484.0,292.7257,292.7936,292.3766,292.493,25484.0
2020-01-07 14:10:00,301.65,301.65,301.11,301.11,14515.0,292.5221,292.5221,291.9984,291.9984,14515.0
2020-01-07 14:15:00,301.17,301.28,300.84,301.02,17141.0,292.0566,292.1633,291.7366,291.9111,17141.0
2020-01-07 14:20:00,301.01,301.09,300.71,301.09,44320.0,291.9014,291.979,291.6105,291.979,44320.0
2020-01-07 14:25:00,301.05,301.21,301.02,301.14,21663.0,291.9402,292.0954,291.9111,292.0275,21663.0
2020-01-07 14:30:00,301.15,301.46,301.14,301.41,16742.0,292.0372,292.3378,292.0275,292.2893,16742.0
2020-01-07 14:35:00,301.41,301.41,300.99,300.99,10664.0,292.2893,292.2893,291.882,291.882,10664.0
2020-01-07 14:40:00,301.01,301.02,300.78,300.99,13362.0,291.9014,291.9111,291.6784,291.882,13362.0
2020-01-07 14:45:00,301.0,301.01,300.65,300.91,14228.0,291.8917,291.9014,291.5523,291.8045,14228.0
2020-01-07 14:50:00,300.9,301.02,300.78,300.82,10915.0,291.7948,291.9111,291.6784,291.7172,10915.0
2020-01-07 14:55:00,300.8,300.89,300.71,300.83,12026.0,291.6978,291.7851,291.6105,291.7269,12026.0
2020-01-07 15:00:00,300.87,301.04,300.78,300.96,13903.0,291.7657,291.9305,291.6784,291.853,13903.0
2020-01-07 15:05:00,300.96,301.16,300.82,301.15,11733.0,291.853,292.0469,291.7172,292.0372,11733.0
2020-01-07 15:10:00,301.14,301.29,301.11,301.24,19878.0,292.0275,292.173,291.9984,292.1245,19878.0
2020-01-07 15:15:00,301.21,301.41,301.19,301.3,27511.0,292.0954,292.2893,292.076,292.1827,27511.0
2020-01-07 15:20:00,301.3,301.3,300.83,300.92,24035.0,292.1827,292.1827,291.7269,291.8142,24035.0
2020-01-07 15:25:00,300.94,301.21,300.92,301.2,15248.0,291.8336,292.0954,291.8142,292.0857,15248.0
2020-01-07 15:30:00,301.19,301.42,301.14,301.35,33026.0,292.076,292.299,292.0275,292.2312,33026.0
2020-01-07 15:35:00,301.37,301.38,300.97,301.08,18429.0,292.2505,292.2602,291.8627,291.9693,18429.0
2020-01-07 15:40:00,301.1,301.15,300.83,300.94,25162.0,291.9887,292.0372,291.7269,291.8336,25162.0
2020-01-07 15:45:00,300.94,300.94,300.8,300.88,27036.0,291.8336,291.8336,291.6978,291.7754,27036.0
2020-01-07 15:50:00,300.87,300.87,300.46,300.62,50431.0,291.7657,291.7657,291.3681,291.5232,50431.0
2020-01-07 15:55:00,300.77,300.77,299.88,300.38,195795.0,291.6687,291.6687,290.8056,291.2905,195795.0
2020-01-08 09:30:00,300.78,302.33,300.5,302.0,85623.0,292.0608,293.5659,291.7889,293.2454,85623.0
2020-01-08 09:35:00,302.09,302.99,302.08,302.97,29015.0,293.3328,294.2067,293.3231,294.1873,29015.0
2020-01-08 09:40:00,302.84,303.36,302.56,302.95,40019.0,294.0611,294.566,293.7892,294.1679,40019.0
2020-01-08 09:45:00,302.97,303.59,302.94,303.58,27057.0,294.1873,294.7893,294.1582,294.7796,27057.0
2020-01-08 09:50:00,303.4,303.98,303.4,303.91,61613.0,294.6049,295.168,294.6049,295.1001,61613.0
2020-01-08 09:55:00,303.91,304.16,303.55,303.71,33640.0,295.1001,295.3428,294.7505,294.9059,33640.0
2020-01-08 10:00:00,303.69,303.87,303.54,303.67,26770.0,294.8864,295.0612,294.7408,294.867,26770.0
2020-01-08 10:05:00,303.66,303.88,303.54,303.59,23242.0,294.8573,295.0709,294.7408,294.7893,23242.0
2020-01-08 10:10:00,303.56,304.25,303.56,304.19,39312.0,294.7602,295.4302,294.7602,295.372,39312.0
2020-01-08 10:15:00,304.21,304.8,304.14,304.75,34084.0,295.3914,295.9643,295.3234,295.9157,34084.0
2020-01-08 10:20:00,304.74,304.78,304.43,304.7,25653.0,295.906,295.9449,295.605,295.8672,25653.0
2020-01-08 10:25:00,304.7,304.99,304.55,304.58,25242.0,295.8672,296.1488,295.7215,295.7506,25242.0
2020-01-08 10:30:00,304.54,304.66,303.9,303.96,22413.0,295.7118,295.8283,295.0904,295.1486,22413.0
2020-01-08 10:35:00,303.95,304.59,303.77,304.59,18359.0,295.1389,295.7604,294.9641,295.7604,18359.0
2020-01-08 10:40:00,304.56,304.68,304.29,304.55,24467.0,295.7312,295.8478,295.4691,295.7215,24467.0
2020-01-08 10:45:00,304.59,304.59,303.75,303.83,21994.0,295.7604,295.7604,294.9447,295.0224,21994.0
2020-01-08 10:50:00,303.83,304.32,303.81,304.25,23280.0,295.0224,295.4982,295.003,295.4302,23280.0
2020-01-08 10:55:00,304.22,304.65,304.21,304.43,38172.0,295.4011,295.8186,295.3914,295.605,38172.0
2020-01-08 11:00:00,304.43,304.43,303.94,304.16,33526.0,295.605,295.605,295.1292,295.3428,33526.0
2020-01-08 11:05:00,304.14,304.49,304.02,304.48,18630.0,295.3234,295.6633,295.2069,295.6535,18630.0
2020-01-08 11:10:00,304.5,305.23,304.43,305.02,51172.0,295.673,296.3818,295.605,296.1779,51172.0
2020-01-08 11:15:00,305.05,305.22,304.83,305.1,17909.0,296.207,296.3721,295.9934,296.2556,17909.0
2020-01-08 11:20:00,305.11,305.22,304.77,304.79,17612.0,296.2653,296.3721,295.9351,295.9546,17612.0
2020-01-08 11:25:00,304.81,305.51,304.4,305.34,24402.0,295.974,296.6537,295.5759,296.4886,24402.0
2020-01-08 11:30:00,305.26,305.54,304.87,305.33,35353.0,296.4109,296.6828,296.0322,296.4789,35353.0
2020-01-08 11:35:00,305.35,306.37,305.35,305.91,54264.0,296.4983,297.4888,296.4983,297.0421,54264.0
2020-01-08 11:40:00,305.99,306.63,305.88,306.46,32851.0,297.1198,297.7412,297.013,297.5762,32851.0
2020-01-08 11:45:00,306.45,306.64,306.03,306.34,27125.0,297.5664,297.7509,297.1586,297.4596,27125.0
2020-01-08 11:50:00,306.34,306.63,306.3,306.48,14522.0,297.4596,297.7412,297.4208,297.5956,14522.0
2020-01-08 11:55:00,306.56,306.56,306.12,306.18,15165.0,297.6733,297.6733,297.246,297.3043,15165.0
2020-01-08 12:00:00,306.21,306.39,306.05,306.37,21742.0,297.3334,297.5082,297.178,297.4888,21742.0
2020-01-08 12:05:00,306.4,306.46,306.11,306.18,24520.0,297.5179,297.5762,297.2363,297.3043,24520.0
2020-01-08 12:10:00,306.15,306.24,305.7,305.7,13769.0,297.2751,297.3625,296.8382,296.8382,13769.0
2020-01-08 12:15:00,305.71,306.17,305.71,306.06,16896.0,296.8479,297.2946,296.8479,297.1877,16896.0
2020-01-08 12:20:00,306.09,306.31,305.93,306.24,16615.0,297.2169,297.4305,297.0615,297.3625,16615.0
2020-01-08 12:25:00,306.24,306.39,305.96,305.96,16010.0,297.3625,297.5082,297.0906,297.0906,16010.0
2020-01-08 12:30:00,306.0,306.26,305.98,306.19,17811.0,297.1295,297.3819,297.1101,297.314,17811.0
2020-01-08 12:35:00,306.2,306.2,305.8,305.92,20371.0,297.3237,297.3237,296.9353,297.0518,20371.0
2020-01-08 12:40:00,305.9,306.11,305.9,305.94,10503.0,297.0324,297.2363,297.0324,297.0712,10503.0
2020-01-08 12:45:00,305.92,306.15,305.75,305.93,13568.0,297.0518,297.2751,296.8867,297.0615,13568.0
2020-01-08 12:50:00,305.97,306.05,305.71,305.87,16992.0,297.1004,297.178,296.8479,297.0033,16992.0
2020-01-08 12:55:00,305.95,306.34,305.87,306.18,18336.0,297.0809,297.4596,297.0033,297.3043,18336.0
2020-01-08 13:00:00,306.16,306.32,306.03,306.24,18801.0,297.2848,297.4402,297.1586,297.3625,18801.0
2020-01-08 13:05:00,306.27,306.28,306.1,306.11,25672.0,297.3917,297.4014,297.2266,297.2363,25672.0
2020-01-08 13:10:00,306.1,306.25,305.94,306.17,21130.0,297.2266,297.3722,297.0712,297.2946,21130.0
2020-01-08 13:15:00,306.19,306.19,305.91,305.92,23495.0,297.314,297.314,297.0421,297.0518,23495.0
2020-01-08 13:20:00,305.93,305.96,305.63,305.78,14206.0,297.0615,297.0906,296.7702,296.9159,14206.0
2020-01-08 13:25:00,305.81,305.81,305.64,305.66,11178.0,296.945,296.945,296.7799,296.7993,11178.0
2020-01-08 13:30:00,305.64,305.71,305.55,305.65,17201.0,296.7799,296.8479,296.6925,296.7896,17201.0
2020-01-08 13:35:00,305.65,305.67,305.4,305.49,13995.0,296.7896,296.8091,296.5469,296.6343,13995.0
2020-01-08 13:40:00,305.53,305.59,305.4,305.51,8651.0,296.6731,296.7314,296.5469,296.6537,8651.0
2020-01-08 13:45:00,305.48,305.68,305.31,305.66,11476.0,296.6246,296.8188,296.4595,296.7993,11476.0
2020-01-08 13:50:00,305.62,305.88,305.58,305.6,12704.0,296.7605,297.013,296.7217,296.7411,12704.0
2020-01-08 13:55:00,305.61,305.63,305.12,305.35,31916.0,296.7508,296.7702,296.275,296.4983,31916.0
2020-01-08 14:00:00,305.39,305.72,305.39,305.7,13021.0,296.5372,296.8576,296.5372,296.8382,13021.0
2020-01-08 14:05:00,305.7,306.06,305.7,305.92,20168.0,296.8382,297.1877,296.8382,297.0518,20168.0
2020-01-08 14:10:00,305.93,306.04,305.81,305.95,7429.0,297.0615,297.1683,296.945,297.0809,7429.0
2020-01-08 14:15:00,305.94,306.14,305.88,306.13,10896.0,297.0712,297.2654,297.013,297.2557,10896.0
2020-01-08 14:20:00,306.13,306.3,306.1,306.15,15392.0,297.2557,297.4208,297.2266,297.2751,15392.0
2020-01-08 14:25:00,306.15,306.24,306.01,306.04,16033.0,297.2751,297.3625,297.1392,297.1683,16033.0
2020-01-08 14:30:00,306.01,306.05,305.56,305.71,17926.0,297.1392,297.178,296.7022,296.8479,17926.0
2020-01-08 14:35:00,305.71,305.91,305.64,305.82,11872.0,296.8479,297.0421,296.7799,296.9547,11872.0
2020-01-08 14:40:00,305.78,306.01,305.78,305.92,9663.0,296.9159,297.1392,296.9159,297.0518,9663.0
2020-01-08 14:45:00,305.92,306.07,305.89,306.05,14870.0,297.0518,297.1975,297.0227,297.178,14870.0
2020-01-08 14:50:00,306.07,306.36,306.03,306.24,21833.0,297.1975,297.479,297.1586,297.3625,21833.0
2020-01-08 14:55:00,306.25,306.26,305.97,306.25,13620.0,297.3722,297.3819,297.1004,297.3722,13620.0
2020-01-08 15:00:00,306.28,306.48,306.23,306.46,25927.0,297.4014,297.5956,297.3528,297.5762,25927.0
2020-01-08 15:05:00,306.46,306.55,306.12,306.27,23789.0,297.5762,297.6635,297.246,297.3917,23789.0
2020-01-08 15:10:00,306.28,306.57,306.24,306.51,30549.0,297.4014,297.683,297.3625,297.6247,30549.0
2020-01-08 15:15:00,306.49,306.54,306.31,306.47,19611.0,297.6053,297.6538,297.4305,297.5859,19611.0
2020-01-08 15:20:00,306.45,306.71,306.35,306.38,25241.0,297.5664,297.8189,297.4693,297.4985,25241.0
2020-01-08 15:25:00,306.42,306.8,306.38,306.66,26531.0,297.5373,297.9063,297.4985,297.7704,26531.0
2020-01-08 15:30:00,306.67,306.95,306.43,306.81,25495.0,297.7801,298.0519,297.547,297.916,25495.0
2020-01-08 15:35:00,306.81,306.84,306.61,306.77,21323.0,297.916,297.9451,297.7218,297.8772,21323.0
2020-01-08 15:40:00,306.74,306.75,306.36,306.37,24738.0,297.848,297.8577,297.479,297.4888,24738.0
2020-01-08 15:45:00,306.32,306.42,305.73,305.75,39090.0,297.4402,297.5373,296.8673,296.8867,39090.0
2020-01-08 15:50:00,305.81,305.95,305.16,305.2,79939.0,296.945,297.0809,296.3138,296.3527,79939.0
2020-01-08 15:55:00,305.17,305.49,305.01,305.15,102225.0,296.3235,296.6343,296.1682,296.3041,102225.0
2020-01-09 09:30:00,308.28,309.34,308.02,309.13,139607.0,299.3434,300.3727,299.0909,300.1688,139607.0
2020-01-09 09:35:00,309.13,310.94,309.0,309.48,88183.0,300.1688,301.9263,300.0425,300.5086,88183.0
2020-01-09 09:40:00,309.48,309.66,308.61,308.69,42383.0,300.5086,300.6834,299.6638,299.7415,42383.0
2020-01-09 09:45:00,308.6,308.86,308.15,308.7,32156.0,299.6541,299.9066,299.2172,299.7512,32156.0
2020-01-09 09:50:00,308.7,308.76,308.15,308.45,29568.0,299.7512,299.8095,299.2172,299.5085,29568.0
2020-01-09 09:55:00,308.53,308.91,308.42,308.78,26163.0,299.5861,299.9551,299.4793,299.8289,26163.0
2020-01-09 10:00:00,308.75,308.8,308.39,308.77,21813.0,299.7998,299.8483,299.4502,299.8192,21813.0
2020-01-09 10:05:00,308.78,308.84,308.49,308.51,26259.0,299.8289,299.8872,299.5473,299.5667,26259.0
2020-01-09 10:10:00,308.56,308.56,308.16,308.26,29714.0,299.6153,299.6153,299.2269,299.324,29714.0
2020-01-09 10:15:00,308.28,308.69,308.15,308.62,24690.0,299.3434,299.7415,299.2172,299.6735,24690.0
2020-01-09 10:20:00,308.67,308.89,308.52,308.6,40012.0,299.7221,299.9357,299.5764,299.6541,40012.0
2020-01-09 10:25:00,308.6,308.76,308.32,308.32,21644.0,299.6541,299.8095,299.3822,299.3822,21644.0
2020-01-09 10:30:00,308.3,308.42,308.05,308.37,33300.0,299.3628,299.4793,299.1201,299.4308,33300.0
2020-01-09 10:35:00,308.41,308.75,308.11,308.66,16776.0,299.4696,299.7998,299.1783,299.7124,16776.0
2020-01-09 10:40:00,308.64,308.74,308.32,308.37,22944.0,299.693,299.7901,299.3822,299.4308,22944.0
2020-01-09 10:45:00,308.41,308.44,308.04,308.38,20385.0,299.4696,299.4988,299.1103,299.4405,20385.0
2020-01-09 10:50:00,308.44,308.67,308.25,308.25,21458.0,299.4988,299.7221,299.3143,299.3143,21458.0
2020-01-09 10:55:00,308.31,308.51,308.25,308.45,11036.0,299.3725,299.5667,299.3143,299.5085,11036.0
2020-01-09 11:00:00,308.43,309.05,308.39,309.05,36328.0,299.489,300.0911,299.4502,300.0911,36328.0
2020-01-09 11:05:00,309.03,309.21,308.83,308.96,20905.0,300.0716,300.2464,299.8774,300.0037,20905.0
2020-01-09 11:10:00,308.97,309.71,308.88,309.68,31056.0,300.0134,300.7319,299.926,300.7028,31056.0
2020-01-09 11:15:00,309.66,309.79,309.4,309.75,18846.0,300.6834,300.8096,300.4309,300.7708,18846.0
2020-01-09 11:20:00,309.86,309.91,309.68,309.74,25048.0,300.8776,300.9261,300.7028,300.7611,25048.0
2020-01-09 11:25:00,309.77,309.77,309.31,309.52,16165.0,300.7902,300.7902,300.3435,300.5474,16165.0
2020-01-09 11:30:00,309.53,309.74,309.48,309.74,15217.0,300.5572,300.7611,300.5086,300.7611,15217.0
2020-01-09 11:35:00,309.8,310.05,309.71,310.03,17790.0,300.8193,301.0621,300.7319,301.0427,17790.0
2020-01-09 11:40:00,310.02,310.19,309.96,309.98,18020.0,301.033,301.198,300.9747,300.9941,18020.0
2020-01-09 11:45:00,310.03,310.37,310.01,310.32,23054.0,301.0427,301.3728,301.0232,301.3243,23054.0
2020-01-09 11:50:00,310.39,310.55,310.34,310.38,27406.0,301.3922,301.5476,301.3437,301.3825,27406.0
2020-01-09 11:55:00,310.37,310.47,309.99,310.04,30702.0,301.3728,301.4699,301.0038,301.0524,30702.0
2020-01-09 12:00:00,310.08,310.15,309.59,309.65,27931.0,301.0912,301.1592,300.6154,300.6737,27931.0
2020-01-09 12:05:00,309.7,309.87,309.62,309.74,10419.0,300.7222,300.8873,300.6445,300.7611,10419.0
2020-01-09 12:10:00,309.71,309.83,309.4,309.4,23085.0,300.7319,300.8485,300.4309,300.4309,23085.0
2020-01-09 12:15:00,309.4,309.73,309.37,309.56,24963.0,300.4309,300.7514,300.4018,300.5863,24963.0
2020-01-09 12:20:00,309.56,309.56,308.91,309.11,13828.0,300.5863,300.5863,299.9551,300.1493,13828.0
2020-01-09 12:25:00,309.15,309.31,309.14,309.22,8312.0,300.1882,300.3435,300.1785,300.2561,8312.0
2020-01-09 12:30:00,309.2,309.27,308.65,308.66,16528.0,300.2367,300.3047,299.7027,299.7124,16528.0
2020-01-09 12:35:00,308.67,308.78,308.51,308.55,13568.0,299.7221,299.8289,299.5667,299.6056,13568.0
2020-01-09 12:40:00,308.5,308.5,308.07,308.12,15276.0,299.557,299.557,299.1395,299.188,15276.0
2020-01-09 12:45:00,308.2,308.57,308.2,308.52,9026.0,299.2657,299.625,299.2657,299.5764,9026.0
2020-01-09 12:50:00,308.5,308.7,308.48,308.7,8219.0,299.557,299.7512,299.5376,299.7512,8219.0
2020-01-09 12:55:00,308.69,308.69,308.45,308.45,13804.0,299.7415,299.7415,299.5085,299.5085,13804.0
2020-01-09 13:00:00,308.49,308.57,308.35,308.46,17639.0,299.5473,299.625,299.4114,299.5182,17639.0
2020-01-09 13:05:00,308.46,308.7,308.43,308.43,6191.0,299.5182,299.7512,299.489,299.489,6191.0
2020-01-09 13:10:00,308.53,308.67,308.37,308.65,9723.0,299.5861,299.7221,299.4308,299.7027,9723.0
2020-01-09 13:15:00,308.62,308.83,308.36,308.52,21128.0,299.6735,299.8774,299.4211,299.5764,21128.0
2020-01-09 13:20:00,308.5,308.67,308.28,308.35,10527.0,299.557,299.7221,299.3434,299.4114,10527.0
2020-01-09 13:25:00,308.32,308.59,308.3,308.5,9563.0,299.3822,299.6444,299.3628,299.557,9563.0
2020-01-09 13:30:00,308.5,308.72,308.5,308.63,4912.0,299.557,299.7706,299.557,299.6832,4912.0
2020-01-09 13:35:00,308.64,308.74,308.52,308.71,6056.0,299.693,299.7901,299.5764,299.7609,6056.0
2020-01-09 13:40:00,308.75,309.05,308.75,308.95,7195.0,299.7998,300.0911,299.7998,299.994,7195.0
2020-01-09 13:45:00,308.96,309.12,308.95,309.12,7221.0,300.0037,300.159,299.994,300.159,7221.0
2020-01-09 13:50:00,309.12,309.26,308.86,308.87,7944.0,300.159,300.295,299.9066,299.9163,7944.0
2020-01-09 13:55:00,308.88,309.06,308.85,309.01,6565.0,299.926,300.1008,299.8969,300.0522,6565.0
2020-01-09 14:00:00,308.99,309.38,308.98,309.16,9752.0,300.0328,300.4115,300.0231,300.1979,9752.0
2020-01-09 14:05:00,309.13,309.23,309.03,309.17,8997.0,300.1688,300.2659,300.0716,300.2076,8997.0
2020-01-09 14:10:00,309.15,309.15,308.95,308.96,5228.0,300.1882,300.1882,299.994,300.0037,5228.0
2020-01-09 14:15:00,308.97,309.18,308.97,309.01,7222.0,300.0134,300.2173,300.0134,300.0522,7222.0
2020-01-09 14:20:00,309.04,309.12,308.97,309.04,7551.0,300.0814,300.159,300.0134,300.0814,7551.0
2020-01-09 14:25:00,309.06,309.26,309.03,309.19,7482.0,300.1008,300.295,300.0716,300.227,7482.0
2020-01-09 14:30:00,309.17,309.18,309.03,309.08,10264.0,300.2076,300.2173,300.0716,300.1202,10264.0
2020-01-09 14:35:00,309.09,309.38,309.09,309.26,21303.0,300.1299,300.4115,300.1299,300.295,21303.0
2020-01-09 14:40:00,309.29,309.42,309.18,309.31,10822.0,300.3241,300.4503,300.2173,300.3435,10822.0
2020-01-09 14:45:00,309.25,309.26,309.09,309.19,9457.0,300.2853,300.295,300.1299,300.227,9457.0
2020-01-09 14:50:00,309.15,309.17,308.74,308.85,13682.0,300.1882,300.2076,299.7901,299.8969,13682.0
2020-01-09 14:55:00,308.85,309.14,308.81,308.94,12586.0,299.8969,300.1785,299.858,299.9843,12586.0
2020-01-09 15:00:00,308.93,309.07,308.82,308.82,20337.0,299.9745,300.1105,299.8677,299.8677,20337.0
2020-01-09 15:05:00,308.85,308.93,308.62,308.67,14595.0,299.8969,299.9745,299.6735,299.7221,14595.0
2020-01-09 15:10:00,308.67,308.72,308.48,308.48,16125.0,299.7221,299.7706,299.5376,299.5376,16125.0
2020-01-09 15:15:00,308.5,308.62,308.35,308.37,16997.0,299.557,299.6735,299.4114,299.4308,16997.0
2020-01-09 15:20:00,308.4,308.44,308.11,308.11,25583.0,299.4599,299.4988,299.1783,299.1783,25583.0
2020-01-09 15:25:00,308.13,308.54,308.11,308.46,18162.0,299.1977,299.5959,299.1783,299.5182,18162.0
2020-01-09 15:30:00,308.5,308.76,308.5,308.61,28249.0,299.557,299.8095,299.557,299.6638,28249.0
2020-01-09 15:35:00,308.6,308.69,308.43,308.57,21110.0,299.6541,299.7415,299.489,299.625,21110.0
2020-01-09 15:40:00,308.57,308.68,308.49,308.65,27006.0,299.625,299.7318,299.5473,299.7027,27006.0
2020-01-09 15:45:00,308.65,308.75,308.34,308.41,42513.0,299.7027,299.7998,299.4017,299.4696,42513.0
2020-01-09 15:50:00,308.49,308.77,308.43,308.75,63730.0,299.5473,299.8192,299.489,299.7998,63730.0
2020-01-09 15:55:00,308.75,309.2,308.75,309.18,121432.0,299.7998,300.2367,299.7998,300.2173,121432.0
2020-01-10 09:30:00,311.58,311.67,309.3,309.4,115620.0,302.5477,302.6351,300.3338,300.4309,115620.0
2020-01-10 09:35:00,309.43,310.06,308.74,309.28,50249.0,300.4601,301.0718,299.7901,300.3144,50249.0
2020-01-10 09:40:00,309.3,310.43,309.3,309.99,27862.0,300.3338,301.4311,300.3338,301.0038,27862.0
2020-01-10 09:45:00,309.99,310.5,309.77,310.5,29154.0,301.0038,301.499,300.7902,301.499,29154.0
2020-01-10 09:50:00,310.57,310.95,310.55,310.69,22625.0,301.567,301.936,301.5476,301.6835,22625.0
2020-01-10 09:55:00,310.72,311.12,310.72,310.91,19560.0,301.7127,302.1011,301.7127,301.8972,19560.0
2020-01-10 10:00:00,310.95,311.06,310.75,311.02,39545.0,301.936,302.0428,301.7418,302.004,39545.0
2020-01-10 10:05:00,310.99,311.67,310.98,311.63,25496.0,301.9748,302.6351,301.9651,302.5963,25496.0
2020-01-10 10:10:00,311.66,311.75,311.03,311.22,19969.0,302.6254,302.7128,302.0137,302.1982,19969.0
2020-01-10 10:15:00,311.22,311.56,311.07,311.07,30547.0,302.1982,302.5283,302.0525,302.0525,30547.0
2020-01-10 10:20:00,311.07,311.37,310.93,311.09,19177.0,302.0525,302.3438,301.9166,302.0719,19177.0
2020-01-10 10:25:00,311.16,311.18,310.88,311.15,21350.0,302.1399,302.1593,301.868,302.1302,21350.0
2020-01-10 10:30:00,311.18,311.37,311.05,311.32,33518.0,302.1593,302.3438,302.0331,302.2953,33518.0
2020-01-10 10:35:00,311.31,311.53,311.3,311.41,17521.0,302.2856,302.4992,302.2758,302.3827,17521.0
2020-01-10 10:40:00,311.37,311.6,311.29,311.6,26316.0,302.3438,302.5671,302.2661,302.5671,26316.0
2020-01-10 10:45:00,311.62,311.71,311.43,311.51,23358.0,302.5866,302.674,302.4021,302.4798,23358.0
2020-01-10 10:50:00,311.48,311.7,311.08,311.12,34370.0,302.4506,302.6643,302.0622,302.1011,34370.0
2020-01-10 10:55:00,311.1,311.73,311.09,311.58,24447.0,302.0816,302.6934,302.0719,302.5477,24447.0
2020-01-10 11:00:00,311.56,311.64,311.33,311.52,18258.0,302.5283,302.606,302.305,302.4895,18258.0
2020-01-10 11:05:00,311.51,311.87,311.25,311.84,20661.0,302.4798,302.8293,302.2273,302.8002,20661.0
2020-01-10 11:10:00,311.91,311.95,311.71,311.76,34488.0,302.8682,302.907,302.674,302.7225,34488.0
2020-01-10 11:15:00,311.78,311.83,311.6,311.71,18699.0,302.7419,302.7905,302.5671,302.674,18699.0
2020-01-10 11:20:00,311.69,311.84,311.55,311.68,18977.0,302.6545,302.8002,302.5186,302.6448,18977.0
2020-01-10 11:25:00,311.65,311.72,311.54,311.55,12717.0,302.6157,302.6837,302.5089,302.5186,12717.0
2020-01-10 11:30:00,311.52,311.52,311.2,311.33,20116.0,302.4895,302.4895,302.1787,302.305,20116.0
2020-01-10 11:35:00,311.32,311.59,311.25,311.57,17829.0,302.2953,302.5574,302.2273,302.538,17829.0
2020-01-10 11:40:00,311.54,311.6,311.05,311.23,30197.0,302.5089,302.5671,302.0331,302.2079,30197.0
2020-01-10 11:45:00,311.23,311.32,311.07,311.15,15209.0,302.2079,302.2953,302.0525,302.1302,15209.0
2020-01-10 11:50:00,311.18,311.34,311.18,311.34,11539.0,302.1593,302.3147,302.1593,302.3147,11539.0
2020-01-10 11:55:00,311.37,311.37,311.15,311.21,10840.0,302.3438,302.3438,302.1302,302.1885,10840.0
2020-01-10 12:00:00,311.22,311.36,310.67,310.73,26574.0,302.1982,302.3341,301.6641,301.7224,26574.0
2020-01-10 12:05:00,310.67,310.74,309.94,310.06,35555.0,301.6641,301.7321,300.9553,301.0718,35555.0
2020-01-10 12:10:00,310.04,310.27,309.89,310.03,36846.0,301.0524,301.2757,300.9067,301.0427,36846.0
2020-01-10 12:15:00,310.02,310.09,309.91,310.0,38437.0,301.033,301.1009,300.9261,301.0135,38437.0
2020-01-10 12:20:00,309.99,310.34,309.95,310.31,24327.0,301.0038,301.3437,300.965,301.3145,24327.0
2020-01-10 12:25:00,310.33,310.65,310.33,310.64,15516.0,301.334,301.6447,301.334,301.635,15516.0
2020-01-10 12:30:00,310.63,310.63,310.35,310.47,11552.0,301.6253,301.6253,301.3534,301.4699,11552.0
2020-01-10 12:35:00,310.47,310.8,310.47,310.73,18794.0,301.4699,301.7903,301.4699,301.7224,18794.0
2020-01-10 12:40:00,310.73,310.97,310.72,310.91,12131.0,301.7224,301.9554,301.7127,301.8972,12131.0
2020-01-10 12:45:00,310.87,311.06,310.73,311.06,26103.0,301.8583,302.0428,301.7224,302.0428,26103.0
2020-01-10 12:50:00,311.08,311.25,310.97,311.25,14324.0,302.0622,302.2273,301.9554,302.2273,14324.0
2020-01-10 12:55:00,311.24,311.33,311.09,311.15,14395.0,302.2176,302.305,302.0719,302.1302,14395.0
2020-01-10 13:00:00,311.13,311.49,311.12,311.48,17695.0,302.1108,302.4603,302.1011,302.4506,17695.0
2020-01-10 13:05:00,311.46,311.67,311.32,311.65,24564.0,302.4312,302.6351,302.2953,302.6157,24564.0
2020-01-10 13:10:00,311.69,311.73,311.62,311.67,9918.0,302.6545,302.6934,302.5866,302.6351,9918.0
2020-01-10 13:15:00,311.69,311.69,311.39,311.5,16009.0,302.6545,302.6545,302.3632,302.47,16009.0
2020-01-10 13:20:00,311.51,311.59,311.35,311.36,14999.0,302.4798,302.5574,302.3244,302.3341,14999.0
2020-01-10 13:25:00,311.33,311.34,311.07,311.09,23600.0,302.305,302.3147,302.0525,302.0719,23600.0
2020-01-10 13:30:00,311.12,311.2,311.08,311.15,10941.0,302.1011,302.1787,302.0622,302.1302,10941.0
2020-01-10 13:35:00,311.2,311.37,311.16,311.24,11093.0,302.1787,302.3438,302.1399,302.2176,11093.0
2020-01-10 13:40:00,311.22,311.64,311.16,311.64,18030.0,302.1982,302.606,302.1399,302.606,18030.0
2020-01-10 13:45:00,311.67,311.77,311.61,311.63,13810.0,302.6351,302.7322,302.5769,302.5963,13810.0
2020-01-10 13:50:00,311.63,311.69,311.49,311.64,7677.0,302.5963,302.6545,302.4603,302.606,7677.0
2020-01-10 13:55:00,311.7,311.78,311.65,311.7,9449.0,302.6643,302.7419,302.6157,302.6643,9449.0
2020-01-10 14:00:00,311.72,311.74,311.37,311.39,14701.0,302.6837,302.7031,302.3438,302.3632,14701.0
2020-01-10 14:05:00,311.39,311.55,311.27,311.37,11707.0,302.3632,302.5186,302.2467,302.3438,11707.0
2020-01-10 14:10:00,311.35,311.43,311.14,311.19,13559.0,302.3244,302.4021,302.1205,302.169,13559.0
2020-01-10 14:15:00,311.21,311.56,311.16,311.52,9539.0,302.1885,302.5283,302.1399,302.4895,9539.0
2020-01-10 14:20:00,311.53,311.78,311.44,311.73,11057.0,302.4992,302.7419,302.4118,302.6934,11057.0
2020-01-10 14:25:00,311.75,311.75,311.41,311.51,13060.0,302.7128,302.7128,302.3827,302.4798,13060.0
2020-01-10 14:30:00,311.5,311.65,311.36,311.49,21458.0,302.47,302.6157,302.3341,302.4603,21458.0
2020-01-10 14:35:00,311.5,311.59,311.45,311.46,19285.0,302.47,302.5574,302.4215,302.4312,19285.0
2020-01-10 14:40:00,311.4,311.4,311.08,311.22,16579.0,302.3729,302.3729,302.0622,302.1982,16579.0
2020-01-10 14:45:00,311.25,311.53,311.14,311.5,16606.0,302.2273,302.4992,302.1205,302.47,16606.0
2020-01-10 14:50:00,311.48,311.59,311.4,311.49,9278.0,302.4506,302.5574,302.3729,302.4603,9278.0
2020-01-10 14:55:00,311.52,311.69,311.49,311.57,19085.0,302.4895,302.6545,302.4603,302.538,19085.0
2020-01-10 15:00:00,311.56,311.61,311.14,311.41,17782.0,302.5283,302.5769,302.1205,302.3827,17782.0
2020-01-10 15:05:00,311.43,311.43,311.15,311.22,15303.0,302.4021,302.4021,302.1302,302.1982,15303.0
2020-01-10 15:10:00,311.24,311.4,311.01,311.04,22665.0,302.2176,302.3729,301.9943,302.0234,22665.0
2020-01-10 15:15:00,311.07,311.08,310.74,310.77,36348.0,302.0525,302.0622,301.7321,301.7612,36348.0
2020-01-10 15:20:00,310.78,311.02,310.77,310.87,19621.0,301.7709,302.004,301.7612,301.8583,19621.0
2020-01-10 15:25:00,310.89,311.27,310.82,311.12,28465.0,301.8777,302.2467,301.8098,302.1011,28465.0
2020-01-10 15:30:00,311.11,311.15,310.92,310.99,31371.0,302.0914,302.1302,301.9069,301.9748,31371.0
2020-01-10 15:35:00,310.94,311.13,310.76,310.8,46761.0,301.9263,302.1108,301.7515,301.7903,46761.0
2020-01-10 15:40:00,310.83,310.9,310.51,310.84,34193.0,301.8195,301.8874,301.5087,301.8292,34193.0
2020-01-10 15:45:00,310.82,311.06,310.35,310.35,38748.0,301.8098,302.0428,301.3534,301.3534,38748.0
2020-01-10 15:50:00,310.29,310.97,310.25,310.77,68205.0,301.2951,301.9554,301.2563,301.7612,68205.0
2020-01-10 15:55:00,310.83,311.24,310.7,311.17,110007.0,301.8195,302.2176,301.6932,302.1496,110007.0
2020-01-13 09:30:00,313.26,313.96,312.9,313.48,93381.0,304.179,304.8587,303.8295,304.3927,93381.0
2020-01-13 09:35:00,313.67,314.7,313.55,314.49,41924.0,304.5771,305.5773,304.4606,305.3734,41924.0
2020-01-13 09:40:00,314.43,315.48,314.18,315.47,57373.0,305.3151,306.3347,305.0724,306.325,57373.0
2020-01-13 09:45:00,315.37,315.61,314.82,315.5,43549.0,306.2279,306.4609,305.6938,306.3541,43549.0
2020-01-13 09:50:00,315.55,315.65,314.9,314.93,48224.0,306.4026,306.4997,305.7715,305.8006,48224.0
2020-01-13 09:55:00,314.91,315.32,314.89,315.1,26387.0,305.7812,306.1793,305.7618,305.9657,26387.0
2020-01-13 10:00:00,315.03,315.45,314.92,315.25,30574.0,305.8977,306.3055,305.7909,306.1113,30574.0
2020-01-13 10:05:00,315.29,315.3,314.82,315.13,30985.0,306.1502,306.1599,305.6938,305.9948,30985.0
2020-01-13 10:10:00,315.12,315.17,314.61,314.74,14484.0,305.9851,306.0337,305.4899,305.6161,14484.0
2020-01-13 10:15:00,314.78,314.89,314.48,314.51,14464.0,305.655,305.7618,305.3637,305.3928,14464.0
2020-01-13 10:20:00,314.54,314.82,314.45,314.67,33667.0,305.4219,305.6938,305.3345,305.5482,33667.0
2020-01-13 10:25:00,314.71,314.98,314.13,314.52,44350.0,305.587,305.8492,305.0238,305.4025,44350.0
2020-01-13 10:30:00,314.61,314.71,314.07,314.23,37538.0,305.4899,305.587,304.9655,305.1209,37538.0
2020-01-13 10:35:00,314.17,314.61,313.78,313.89,38611.0,305.0626,305.4899,304.684,304.7908,38611.0
2020-01-13 10:40:00,313.91,314.03,313.57,313.92,19771.0,304.8102,304.9267,304.48,304.8199,19771.0
2020-01-13 10:45:00,313.92,314.1,313.79,314.06,13842.0,304.8199,304.9947,304.6937,304.9558,13842.0
2020-01-13 10:50:00,314.06,314.19,313.89,314.01,29557.0,304.9558,305.0821,304.7908,304.9073,29557.0
2020-01-13 10:55:00,313.98,314.05,313.82,313.9,17581.0,304.8782,304.9461,304.7228,304.8005,17581.0
2020-01-13 11:00:00,313.91,313.93,313.28,313.34,13500.0,304.8102,304.8296,304.1984,304.2567,13500.0
2020-01-13 11:05:00,313.38,313.74,313.31,313.7,13249.0,304.2955,304.6451,304.2276,304.6063,13249.0
2020-01-13 11:10:00,313.73,313.85,313.46,313.66,13339.0,304.6354,304.7519,304.3732,304.5674,13339.0
2020-01-13 11:15:00,313.55,313.74,313.5,313.62,14075.0,304.4606,304.6451,304.4121,304.5286,14075.0
2020-01-13 11:20:00,313.67,313.68,313.39,313.56,11119.0,304.5771,304.5869,304.3053,304.4703,11119.0
2020-01-13 11:25:00,313.56,314.1,313.48,313.65,24677.0,304.4703,304.9947,304.3927,304.5577,24677.0
2020-01-13 11:30:00,313.81,314.1,313.66,313.94,19067.0,304.7131,304.9947,304.5674,304.8393,19067.0
2020-01-13 11:35:00,313.94,314.05,313.75,313.87,11948.0,304.8393,304.9461,304.6548,304.7713,11948.0
2020-01-13 11:40:00,313.89,313.98,313.8,313.85,10488.0,304.7908,304.8782,304.7034,304.7519,10488.0
2020-01-13 11:45:00,313.85,314.0,313.7,314.0,10173.0,304.7519,304.8976,304.6063,304.8976,10173.0
2020-01-13 11:50:00,313.98,314.05,313.78,313.82,19207.0,304.8782,304.9461,304.684,304.7228,19207.0
2020-01-13 11:55:00,313.78,313.78,313.47,313.63,26168.0,304.684,304.684,304.3829,304.5383,26168.0
2020-01-13 12:00:00,313.65,314.0,313.55,313.9,27124.0,304.5577,304.8976,304.4606,304.8005,27124.0
2020-01-13 12:05:00,313.88,313.98,313.82,313.9,10182.0,304.7811,304.8782,304.7228,304.8005,10182.0
2020-01-13 12:10:00,313.89,314.08,313.89,314.08,7393.0,304.7908,304.9753,304.7908,304.9753,7393.0
2020-01-13 12:15:00,314.08,314.18,314.0,314.05,20102.0,304.9753,305.0724,304.8976,304.9461,20102.0
2020-01-13 12:20:00,314.1,314.21,314.04,314.21,11263.0,304.9947,305.1015,304.9364,305.1015,11263.0
2020-01-13 12:25:00,314.18,314.18,313.99,314.15,17550.0,305.0724,305.0724,304.8879,305.0432,17550.0
2020-01-13 12:30:00,314.17,314.32,314.13,314.17,16368.0,305.0626,305.2083,305.0238,305.0626,16368.0
2020-01-13 12:35:00,314.2,314.26,314.02,314.08,27558.0,305.0918,305.15,304.917,304.9753,27558.0
2020-01-13 12:40:00,314.1,314.49,314.1,314.42,8290.0,304.9947,305.3734,304.9947,305.3054,8290.0
2020-01-13 12:45:00,314.44,314.53,314.33,314.35,10204.0,305.3248,305.4122,305.218,305.2374,10204.0
2020-01-13 12:50:00,314.37,314.54,314.35,314.47,9881.0,305.2569,305.4219,305.2374,305.354,9881.0
2020-01-13 12:55:00,314.44,314.44,314.31,314.31,15330.0,305.3248,305.3248,305.1986,305.1986,15330.0
2020-01-13 13:00:00,314.32,314.39,314.14,314.29,10232.0,305.2083,305.2763,305.0335,305.1792,10232.0
2020-01-13 13:05:00,314.3,314.43,314.24,314.43,10636.0,305.1889,305.3151,305.1306,305.3151,10636.0
2020-01-13 13:10:00,314.4,314.44,314.27,314.32,12931.0,305.286,305.3248,305.1597,305.2083,12931.0
2020-01-13 13:15:00,314.32,314.33,314.17,314.32,9239.0,305.2083,305.218,305.0626,305.2083,9239.0
2020-01-13 13:20:00,314.33,314.48,314.33,314.47,22338.0,305.218,305.3637,305.218,305.354,22338.0
2020-01-13 13:25:00,314.45,314.72,314.42,314.69,11849.0,305.3345,305.5967,305.3054,305.5676,11849.0
2020-01-13 13:30:00,314.72,314.79,314.69,314.72,18038.0,305.5967,305.6647,305.5676,305.5967,18038.0
2020-01-13 13:35:00,314.72,314.79,314.55,314.63,13841.0,305.5967,305.6647,305.4316,305.5093,13841.0
2020-01-13 13:40:00,314.65,314.77,314.53,314.54,8864.0,305.5287,305.6453,305.4122,305.4219,8864.0
2020-01-13 13:45:00,314.58,314.62,314.41,314.6,7924.0,305.4608,305.4996,305.2957,305.4802,7924.0
2020-01-13 13:50:00,314.63,314.77,314.61,314.73,17110.0,305.5093,305.6453,305.4899,305.6064,17110.0
2020-01-13 13:55:00,314.73,314.87,314.7,314.79,19234.0,305.6064,305.7424,305.5773,305.6647,19234.0
2020-01-13 14:00:00,314.84,314.97,314.73,314.85,23800.0,305.7132,305.8395,305.6064,305.7229,23800.0
2020-01-13 14:05:00,314.88,315.16,314.84,315.15,22764.0,305.7521,306.0239,305.7132,306.0142,22764.0
2020-01-13 14:10:00,315.15,315.15,315.02,315.05,15764.0,306.0142,306.0142,305.888,305.9171,15764.0
2020-01-13 14:15:00,315.03,315.2,314.85,315.2,12817.0,305.8977,306.0628,305.7229,306.0628,12817.0
2020-01-13 14:20:00,315.22,315.41,315.17,315.27,18183.0,306.0822,306.2667,306.0337,306.1308,18183.0
2020-01-13 14:25:00,315.32,315.44,315.19,315.42,13256.0,306.1793,306.2958,306.0531,306.2764,13256.0
2020-01-13 14:30:00,315.41,315.56,315.38,315.56,23602.0,306.2667,306.4124,306.2376,306.4124,23602.0
2020-01-13 14:35:00,315.57,315.61,315.48,315.49,18864.0,306.4221,306.4609,306.3347,306.3444,18864.0
2020-01-13 14:40:00,315.49,315.64,315.41,315.42,23643.0,306.3444,306.49,306.2667,306.2764,23643.0
2020-01-13 14:45:00,315.4,315.52,315.15,315.18,16155.0,306.257,306.3735,306.0142,306.0434,16155.0
2020-01-13 14:50:00,315.2,315.26,315.07,315.26,11868.0,306.0628,306.1211,305.9366,306.1211,11868.0
2020-01-13 14:55:00,315.28,315.31,315.14,315.22,15797.0,306.1405,306.1696,306.0045,306.0822,15797.0
2020-01-13 15:00:00,315.22,315.27,315.1,315.2,16020.0,306.0822,306.1308,305.9657,306.0628,16020.0
2020-01-13 15:05:00,315.2,315.2,315.0,315.08,10419.0,306.0628,306.0628,305.8686,305.9463,10419.0
2020-01-13 15:10:00,315.1,315.1,314.77,314.77,17123.0,305.9657,305.9657,305.6453,305.6453,17123.0
2020-01-13 15:15:00,314.77,314.8,314.6,314.63,23598.0,305.6453,305.6744,305.4802,305.5093,23598.0
2020-01-13 15:20:00,314.63,314.84,314.61,314.72,27572.0,305.5093,305.7132,305.4899,305.5967,27572.0
2020-01-13 15:25:00,314.72,314.73,314.3,314.35,17116.0,305.5967,305.6064,305.1889,305.2374,17116.0
2020-01-13 15:30:00,314.39,314.79,314.35,314.73,23306.0,305.2763,305.6647,305.2374,305.6064,23306.0
2020-01-13 15:35:00,314.72,314.74,314.46,314.53,20486.0,305.5967,305.6161,305.3442,305.4122,20486.0
2020-01-13 15:40:00,314.52,314.7,314.5,314.61,19230.0,305.4025,305.5773,305.3831,305.4899,19230.0
2020-01-13 15:45:00,314.6,314.71,314.46,314.69,30790.0,305.4802,305.587,305.3442,305.5676,30790.0
2020-01-13 15:50:00,314.81,315.23,314.71,315.23,57575.0,305.6841,306.0919,305.587,306.0919,57575.0
2020-01-13 15:55:00,315.23,315.34,314.92,315.26,115962.0,306.0919,306.1987,305.7909,306.1211,115962.0
2020-01-14 09:30:00,316.18,316.42,314.81,315.01,114727.0,307.0144,307.2474,305.6841,305.8783,114727.0
2020-01-14 09:35:00,315.02,315.49,314.2,314.32,53525.0,305.888,306.3444,305.0918,305.2083,53525.0
2020-01-14 09:40:00,314.27,314.37,313.03,313.73,56127.0,305.1597,305.2569,303.9557,304.6354,56127.0
2020-01-14 09:45:00,313.73,313.94,313.46,313.5,44889.0,304.6354,304.8393,304.3732,304.4121,44889.0
2020-01-14 09:50:00,313.62,313.84,313.13,313.73,38748.0,304.5286,304.7422,304.0528,304.6354,38748.0
2020-01-14 09:55:00,313.78,313.87,312.6,312.97,36491.0,304.684,304.7713,303.5382,303.8974,36491.0
2020-01-14 10:00:00,313.0,313.27,312.84,313.15,42780.0,303.9266,304.1887,303.7712,304.0722,42780.0
2020-01-14 10:05:00,313.11,314.0,313.09,314.0,24200.0,304.0334,304.8976,304.014,304.8976,24200.0
2020-01-14 10:10:00,313.95,314.52,313.93,314.32,27178.0,304.849,305.4025,304.8296,305.2083,27178.0
2020-01-14 10:15:00,314.31,314.37,313.91,313.91,12572.0,305.1986,305.2569,304.8102,304.8102,12572.0
2020-01-14 10:20:00,313.93,314.06,313.57,313.77,17235.0,304.8296,304.9558,304.48,304.6742,17235.0
2020-01-14 10:25:00,313.78,313.84,313.41,313.44,37491.0,304.684,304.7422,304.3247,304.3538,37491.0
2020-01-14 10:30:00,313.46,313.86,313.34,313.53,22255.0,304.3732,304.7616,304.2567,304.4412,22255.0
2020-01-14 10:35:00,313.55,313.61,313.37,313.56,18498.0,304.4606,304.5189,304.2858,304.4703,18498.0
2020-01-14 10:40:00,313.53,313.55,313.0,313.26,37204.0,304.4412,304.4606,303.9266,304.179,37204.0
2020-01-14 10:45:00,313.29,313.36,312.9,313.1,44029.0,304.2082,304.2761,303.8295,304.0237,44029.0
2020-01-14 10:50:00,313.11,313.11,312.68,312.79,39768.0,304.0334,304.0334,303.6158,303.7227,39768.0
2020-01-14 10:55:00,312.81,312.86,312.51,312.79,42466.0,303.7421,303.7906,303.4508,303.7227,42466.0
2020-01-14 11:00:00,312.85,313.02,312.46,312.48,24256.0,303.7809,303.946,303.4022,303.4216,24256.0
2020-01-14 11:05:00,312.52,312.73,312.39,312.51,15871.0,303.4605,303.6644,303.3342,303.4508,15871.0
2020-01-14 11:10:00,312.56,312.63,312.06,312.06,29329.0,303.4993,303.5673,303.0138,303.0138,29329.0
2020-01-14 11:15:00,312.03,312.11,311.84,312.04,23669.0,302.9847,303.0624,302.8002,302.9944,23669.0
2020-01-14 11:20:00,312.08,312.22,311.75,311.94,27449.0,303.0332,303.1692,302.7128,302.8973,27449.0
2020-01-14 11:25:00,311.99,312.0,311.71,311.76,18577.0,302.9458,302.9556,302.674,302.7225,18577.0
2020-01-14 11:30:00,311.76,312.22,311.7,311.94,35337.0,302.7225,303.1692,302.6643,302.8973,35337.0
2020-01-14 11:35:00,311.95,312.01,311.88,311.92,17152.0,302.907,302.9653,302.839,302.8779,17152.0
2020-01-14 11:40:00,311.89,312.0,311.82,312.0,21686.0,302.8487,302.9556,302.7808,302.9556,21686.0
2020-01-14 11:45:00,312.0,312.04,311.86,312.02,15182.0,302.9556,302.9944,302.8196,302.975,15182.0
2020-01-14 11:50:00,312.02,312.42,312.02,312.4,22696.0,302.975,303.3634,302.975,303.344,22696.0
2020-01-14 11:55:00,312.4,312.61,312.4,312.55,17109.0,303.344,303.5479,303.344,303.4896,17109.0
2020-01-14 12:00:00,312.55,312.62,312.38,312.38,23027.0,303.4896,303.5576,303.3245,303.3245,23027.0
2020-01-14 12:05:00,312.39,312.43,312.22,312.24,50518.0,303.3342,303.3731,303.1692,303.1886,50518.0
2020-01-14 12:10:00,312.24,312.35,312.16,312.29,27232.0,303.1886,303.2954,303.1109,303.2371,27232.0
2020-01-14 12:15:00,312.29,312.6,312.25,312.4,47571.0,303.2371,303.5382,303.1983,303.344,47571.0
2020-01-14 12:20:00,312.38,312.48,312.27,312.35,15986.0,303.3245,303.4216,303.2177,303.2954,15986.0
2020-01-14 12:25:00,312.35,312.47,312.31,312.45,17567.0,303.2954,303.4119,303.2566,303.3925,17567.0
2020-01-14 12:30:00,312.47,312.53,312.29,312.3,26489.0,303.4119,303.4702,303.2371,303.2469,26489.0
2020-01-14 12:35:00,312.31,312.47,312.16,312.28,35292.0,303.2566,303.4119,303.1109,303.2274,35292.0
2020-01-14 12:40:00,312.29,312.29,311.96,312.18,21862.0,303.2371,303.2371,302.9167,303.1303,21862.0
2020-01-14 12:45:00,312.21,312.21,311.88,311.98,27607.0,303.1595,303.1595,302.839,302.9361,27607.0
2020-01-14 12:50:00,311.99,312.07,311.7,311.7,33742.0,302.9458,303.0235,302.6643,302.6643,33742.0
2020-01-14 12:55:00,311.74,312.11,311.73,311.87,27991.0,302.7031,303.0624,302.6934,302.8293,27991.0
2020-01-14 13:00:00,311.87,311.98,311.84,311.96,12943.0,302.8293,302.9361,302.8002,302.9167,12943.0
2020-01-14 13:05:00,311.93,312.14,311.87,312.08,19336.0,302.8876,303.0915,302.8293,303.0332,19336.0
2020-01-14 13:10:00,312.05,312.1,311.89,311.95,17646.0,303.0041,303.0527,302.8487,302.907,17646.0
2020-01-14 13:15:00,311.97,311.97,311.76,311.76,13031.0,302.9264,302.9264,302.7225,302.7225,13031.0
2020-01-14 13:20:00,311.77,311.83,311.72,311.77,16479.0,302.7322,302.7905,302.6837,302.7322,16479.0
2020-01-14 13:25:00,311.78,312.03,311.67,311.96,22049.0,302.7419,302.9847,302.6351,302.9167,22049.0
2020-01-14 13:30:00,311.99,312.4,311.99,312.31,23204.0,302.9458,303.344,302.9458,303.2566,23204.0
2020-01-14 13:35:00,312.31,312.32,311.01,311.82,57805.0,303.2566,303.2663,301.9943,302.7808,57805.0
2020-01-14 13:40:00,311.9,311.9,311.11,311.25,19729.0,302.8585,302.8585,302.0914,302.2273,19729.0
2020-01-14 13:45:00,311.31,311.36,310.9,311.14,37957.0,302.2856,302.3341,301.8874,302.1205,37957.0
2020-01-14 13:50:00,311.19,311.48,311.14,311.41,18558.0,302.169,302.4506,302.1205,302.3827,18558.0
2020-01-14 13:55:00,311.39,311.48,311.19,311.2,10812.0,302.3632,302.4506,302.169,302.1787,10812.0
2020-01-14 14:00:00,311.26,311.41,310.93,311.05,21348.0,302.237,302.3827,301.9166,302.0331,21348.0
2020-01-14 14:05:00,311.07,311.25,310.81,310.94,14788.0,302.0525,302.2273,301.8001,301.9263,14788.0
2020-01-14 14:10:00,310.97,311.12,310.51,310.67,23230.0,301.9554,302.1011,301.5087,301.6641,23230.0
2020-01-14 14:15:00,310.63,311.13,310.63,311.05,26437.0,301.6253,302.1108,301.6253,302.0331,26437.0
2020-01-14 14:20:00,311.03,311.32,310.95,311.24,20429.0,302.0137,302.2953,301.936,302.2176,20429.0
2020-01-14 14:25:00,311.24,311.66,311.24,311.65,27937.0,302.2176,302.6254,302.2176,302.6157,27937.0
2020-01-14 14:30:00,311.65,312.05,311.64,312.03,11267.0,302.6157,303.0041,302.606,302.9847,11267.0
2020-01-14 14:35:00,312.05,312.06,311.89,311.99,18501.0,303.0041,303.0138,302.8487,302.9458,18501.0
2020-01-14 14:40:00,312.0,312.12,311.91,312.0,17654.0,302.9556,303.0721,302.8682,302.9556,17654.0
2020-01-14 14:45:00,312.0,312.02,311.71,311.71,54013.0,302.9556,302.975,302.674,302.674,54013.0
2020-01-14 14:50:00,311.67,311.73,311.23,311.38,75249.0,302.6351,302.6934,302.2079,302.3535,75249.0
2020-01-14 14:55:00,311.35,311.53,311.16,311.35,52027.0,302.3244,302.4992,302.1399,302.3244,52027.0
2020-01-14 15:00:00,311.36,311.47,311.22,311.26,88871.0,302.3341,302.4409,302.1982,302.237,88871.0
2020-01-14 15:05:00,311.27,311.52,311.18,311.21,78696.0,302.2467,302.4895,302.1593,302.1885,78696.0
2020-01-14 15:10:00,311.19,311.28,311.02,311.13,29075.0,302.169,302.2564,302.004,302.1108,29075.0
2020-01-14 15:15:00,311.12,311.13,310.94,311.01,37745.0,302.1011,302.1108,301.9263,301.9943,37745.0
2020-01-14 15:20:00,311.01,311.07,310.99,311.0,42240.0,301.9943,302.0525,301.9748,301.9845,42240.0
2020-01-14 15:25:00,311.0,311.03,310.68,310.74,33372.0,301.9845,302.0137,301.6738,301.7321,33372.0
2020-01-14 15:30:00,310.73,311.1,310.6,310.92,31749.0,301.7224,302.0816,301.5961,301.9069,31749.0
2020-01-14 15:35:00,310.97,311.0,310.75,310.88,24740.0,301.9554,301.9845,301.7418,301.868,24740.0
2020-01-14 15:40:00,310.93,311.25,310.93,310.95,66859.0,301.9166,302.2273,301.9166,301.936,66859.0
2020-01-14 15:45:00,310.96,311.07,310.57,310.58,46016.0,301.9457,302.0525,301.567,301.5767,46016.0
2020-01-14 15:50:00,310.57,310.57,309.86,310.04,125572.0,301.567,301.567,300.8776,301.0524,125572.0
2020-01-14 15:55:00,310.05,310.47,309.89,310.47,266744.0,301.0621,301.4699,300.9067,301.4699,266744.0
2020-01-15 09:30:00,312.19,312.41,311.04,312.26,124283.0,303.14,303.3537,302.0234,303.208,124283.0
2020-01-15 09:35:00,312.25,313.44,312.25,313.1,63971.0,303.1983,304.3538,303.1983,304.0237,63971.0
2020-01-15 09:40:00,313.12,313.38,312.8,312.82,24895.0,304.0431,304.2955,303.7324,303.7518,24895.0
2020-01-15 09:45:00,312.84,312.88,312.18,312.47,20413.0,303.7712,303.81,303.1303,303.4119,20413.0
2020-01-15 09:50:00,312.56,312.7,312.0,312.47,25458.0,303.4993,303.6353,302.9556,303.4119,25458.0
2020-01-15 09:55:00,312.51,312.57,312.11,312.47,29628.0,303.4508,303.509,303.0624,303.4119,29628.0
2020-01-15 10:00:00,312.41,312.59,312.24,312.41,14316.0,303.3537,303.5285,303.1886,303.3537,14316.0
2020-01-15 10:05:00,312.48,312.95,312.48,312.89,27769.0,303.4216,303.878,303.4216,303.8198,27769.0
2020-01-15 10:10:00,312.92,312.98,312.76,312.81,20207.0,303.8489,303.9071,303.6935,303.7421,20207.0
2020-01-15 10:15:00,312.81,312.92,312.56,312.92,22201.0,303.7421,303.8489,303.4993,303.8489,22201.0
2020-01-15 10:20:00,312.92,313.11,312.37,312.56,37969.0,303.8489,304.0334,303.3148,303.4993,37969.0
2020-01-15 10:25:00,312.6,312.84,312.6,312.75,18488.0,303.5382,303.7712,303.5382,303.6838,18488.0
2020-01-15 10:30:00,312.77,312.85,312.43,312.74,17311.0,303.7032,303.7809,303.3731,303.6741,17311.0
2020-01-15 10:35:00,312.74,313.02,312.74,312.97,31672.0,303.6741,303.946,303.6741,303.8974,31672.0
2020-01-15 10:40:00,312.96,313.65,312.9,313.4,44436.0,303.8877,304.5577,303.8295,304.315,44436.0
2020-01-15 10:45:00,313.43,313.73,313.43,313.44,22153.0,304.3441,304.6354,304.3441,304.3538,22153.0
2020-01-15 10:50:00,313.49,313.74,313.26,313.29,30803.0,304.4024,304.6451,304.179,304.2082,30803.0
2020-01-15 10:55:00,313.34,313.72,313.29,313.67,13510.0,304.2567,304.6257,304.2082,304.5771,13510.0
2020-01-15 11:00:00,313.66,313.7,313.12,313.34,15015.0,304.5674,304.6063,304.0431,304.2567,15015.0
2020-01-15 11:05:00,313.31,313.32,312.93,313.0,11010.0,304.2276,304.2373,303.8586,303.9266,11010.0
2020-01-15 11:10:00,313.03,313.34,312.92,313.23,16445.0,303.9557,304.2567,303.8489,304.1499,16445.0
2020-01-15 11:15:00,313.21,313.66,313.2,313.46,23676.0,304.1305,304.5674,304.1208,304.3732,23676.0
2020-01-15 11:20:00,313.5,313.73,313.35,313.53,18106.0,304.4121,304.6354,304.2664,304.4412,18106.0
2020-01-15 11:25:00,313.51,313.56,313.27,313.41,16793.0,304.4218,304.4703,304.1887,304.3247,16793.0
2020-01-15 11:30:00,313.41,313.69,313.15,313.62,118892.0,304.3247,304.5966,304.0722,304.5286,118892.0
2020-01-15 11:35:00,313.64,313.87,313.43,313.87,28638.0,304.548,304.7713,304.3441,304.7713,28638.0
2020-01-15 11:40:00,313.86,313.95,313.76,313.82,24570.0,304.7616,304.849,304.6645,304.7228,24570.0
2020-01-15 11:45:00,313.8,313.82,313.59,313.65,20934.0,304.7034,304.7228,304.4995,304.5577,20934.0
2020-01-15 11:50:00,313.65,313.95,313.56,313.68,29008.0,304.5577,304.849,304.4703,304.5869,29008.0
2020-01-15 11:55:00,313.72,313.86,313.36,313.73,120783.0,304.6257,304.7616,304.2761,304.6354,120783.0
2020-01-15 12:00:00,313.74,314.06,313.68,313.81,23668.0,304.6451,304.9558,304.5869,304.7131,23668.0
2020-01-15 12:05:00,313.8,314.02,313.75,313.93,12581.0,304.7034,304.917,304.6548,304.8296,12581.0
2020-01-15 12:10:00,313.98,314.4,313.93,314.34,29389.0,304.8782,305.286,304.8296,305.2277,29389.0
2020-01-15 12:15:00,314.33,314.46,314.12,314.19,15722.0,305.218,305.3442,305.0141,305.0821,15722.0
2020-01-15 12:20:00,314.22,314.49,313.79,314.48,49410.0,305.1112,305.3734,304.6937,305.3637,49410.0
2020-01-15 12:25:00,314.46,314.5,314.14,314.36,12469.0,305.3442,305.3831,305.0335,305.2471,12469.0
2020-01-15 12:30:00,314.36,314.41,313.92,314.02,13380.0,305.2471,305.2957,304.8199,304.917,13380.0
2020-01-15 12:35:00,313.99,314.14,313.81,314.1,16427.0,304.8879,305.0335,304.7131,304.9947,16427.0
2020-01-15 12:40:00,314.13,314.24,313.99,314.05,11535.0,305.0238,305.1306,304.8879,304.9461,11535.0
2020-01-15 12:45:00,314.06,314.1,313.66,313.66,13292.0,304.9558,304.9947,304.5674,304.5674,13292.0
2020-01-15 12:50:00,313.66,313.75,313.25,313.52,18812.0,304.5674,304.6548,304.1693,304.4315,18812.0
2020-01-15 12:55:00,313.58,313.58,313.39,313.51,10005.0,304.4898,304.4898,304.3053,304.4218,10005.0
2020-01-15 13:00:00,313.51,314.05,313.33,313.66,35177.0,304.4218,304.9461,304.247,304.5674,35177.0
2020-01-15 13:05:00,313.61,313.83,313.14,313.7,33107.0,304.5189,304.7325,304.0625,304.6063,33107.0
2020-01-15 13:10:00,313.64,313.84,313.51,313.63,28812.0,304.548,304.7422,304.4218,304.5383,28812.0
2020-01-15 13:15:00,313.66,314.12,313.62,314.06,21754.0,304.5674,305.0141,304.5286,304.9558,21754.0
2020-01-15 13:20:00,314.03,314.04,313.66,313.85,13773.0,304.9267,304.9364,304.5674,304.7519,13773.0
2020-01-15 13:25:00,313.82,313.97,313.79,313.87,16499.0,304.7228,304.8684,304.6937,304.7713,16499.0
2020-01-15 13:30:00,313.86,314.09,313.6,313.9,23013.0,304.7616,304.985,304.5092,304.8005,23013.0
2020-01-15 13:35:00,313.93,314.24,313.91,314.24,13001.0,304.8296,305.1306,304.8102,305.1306,13001.0
2020-01-15 13:40:00,314.27,314.49,314.18,314.27,19063.0,305.1597,305.3734,305.0724,305.1597,19063.0
2020-01-15 13:45:00,314.24,314.48,314.04,314.41,31854.0,305.1306,305.3637,304.9364,305.2957,31854.0
2020-01-15 13:50:00,314.42,314.5,314.13,314.45,27851.0,305.3054,305.3831,305.0238,305.3345,27851.0
2020-01-15 13:55:00,314.41,314.56,314.14,314.45,24390.0,305.2957,305.4413,305.0335,305.3345,24390.0
2020-01-15 14:00:00,314.47,315.06,314.42,315.01,76986.0,305.354,305.9268,305.3054,305.8783,76986.0
2020-01-15 14:05:00,315.01,315.04,314.69,315.0,43681.0,305.8783,305.9074,305.5676,305.8686,43681.0
2020-01-15 14:10:00,315.05,315.7,315.04,315.66,42956.0,305.9171,306.5483,305.9074,306.5095,42956.0
2020-01-15 14:15:00,315.69,315.73,315.19,315.37,27942.0,306.5386,306.5774,306.0531,306.2279,27942.0
2020-01-15 14:20:00,315.28,315.28,315.05,315.22,21826.0,306.1405,306.1405,305.9171,306.0822,21826.0
2020-01-15 14:25:00,315.16,315.49,315.14,315.45,13727.0,306.0239,306.3444,306.0045,306.3055,13727.0
2020-01-15 14:30:00,315.48,315.66,315.45,315.56,21335.0,306.3347,306.5095,306.3055,306.4124,21335.0
2020-01-15 14:35:00,315.55,315.71,315.45,315.7,24061.0,306.4026,306.558,306.3055,306.5483,24061.0
2020-01-15 14:40:00,315.68,315.68,315.33,315.38,18854.0,306.5289,306.5289,306.189,306.2376,18854.0
2020-01-15 14:45:00,315.33,315.36,315.14,315.21,15284.0,306.189,306.2182,306.0045,306.0725,15284.0
2020-01-15 14:50:00,315.25,315.29,315.04,315.23,14397.0,306.1113,306.1502,305.9074,306.0919,14397.0
2020-01-15 14:55:00,315.23,315.36,315.18,315.22,17055.0,306.0919,306.2182,306.0434,306.0822,17055.0
2020-01-15 15:00:00,315.24,315.28,314.93,314.98,20202.0,306.1016,306.1405,305.8006,305.8492,20202.0
2020-01-15 15:05:00,314.98,315.04,314.85,314.85,26050.0,305.8492,305.9074,305.7229,305.7229,26050.0
2020-01-15 15:10:00,314.83,315.04,314.75,314.95,23284.0,305.7035,305.9074,305.6258,305.82,23284.0
2020-01-15 15:15:00,314.96,314.99,314.79,314.91,23068.0,305.8297,305.8589,305.6647,305.7812,23068.0
2020-01-15 15:20:00,314.88,314.97,314.67,314.76,23479.0,305.7521,305.8395,305.5482,305.6355,23479.0
2020-01-15 15:25:00,314.75,314.77,314.25,314.44,43017.0,305.6258,305.6453,305.1403,305.3248,43017.0
2020-01-15 15:30:00,314.44,314.45,313.79,313.93,72334.0,305.3248,305.3345,304.6937,304.8296,72334.0
2020-01-15 15:35:00,313.89,314.1,313.82,313.82,46700.0,304.7908,304.9947,304.7228,304.7228,46700.0
2020-01-15 15:40:00,313.77,313.84,313.55,313.76,38745.0,304.6742,304.7422,304.4606,304.6645,38745.0
2020-01-15 15:45:00,313.76,314.4,313.67,314.37,38989.0,304.6645,305.286,304.5771,305.2569,38989.0
2020-01-15 15:50:00,314.41,314.51,314.14,314.2,78414.0,305.2957,305.3928,305.0335,305.0918,78414.0
2020-01-15 15:55:00,314.32,314.46,314.02,314.32,152249.0,305.2083,305.3442,304.917,305.2083,152249.0
2020-01-16 09:30:00,317.5,318.4,316.69,316.97,128423.0,308.2961,309.17,307.5096,307.7815,128423.0
2020-01-16 09:35:00,317.1,317.2,315.84,315.97,41989.0,307.9077,308.0048,306.6842,306.8105,41989.0
2020-01-16 09:40:00,315.97,316.17,315.03,315.3,56470.0,306.8105,307.0047,305.8977,306.1599,56470.0
2020-01-16 09:45:00,315.34,315.63,314.99,315.29,52938.0,306.1987,306.4803,305.8589,306.1502,52938.0
2020-01-16 09:50:00,315.27,316.32,315.27,316.08,36193.0,306.1308,307.1503,306.1308,306.9173,36193.0
2020-01-16 09:55:00,316.13,316.49,316.03,316.36,38709.0,306.9658,307.3154,306.8687,307.1892,38709.0
2020-01-16 10:00:00,316.48,316.94,316.12,316.84,43531.0,307.3057,307.7523,306.9561,307.6552,43531.0
2020-01-16 10:05:00,316.83,317.2,316.57,316.78,41224.0,307.6455,308.0048,307.3931,307.597,41224.0
2020-01-16 10:10:00,316.79,317.02,316.4,316.41,44309.0,307.6067,307.83,307.228,307.2377,44309.0
2020-01-16 10:15:00,316.44,316.5,316.27,316.3,26581.0,307.2668,307.3251,307.1018,307.1309,26581.0
2020-01-16 10:20:00,316.3,316.36,316.03,316.23,33337.0,307.1309,307.1892,306.8687,307.0629,33337.0
2020-01-16 10:25:00,316.28,316.7,316.27,316.7,30076.0,307.1115,307.5193,307.1018,307.5193,30076.0
2020-01-16 10:30:00,316.75,317.07,316.71,317.04,41374.0,307.5679,307.8786,307.529,307.8495,41374.0
2020-01-16 10:35:00,317.04,317.45,316.72,317.18,71496.0,307.8495,308.2476,307.5387,307.9854,71496.0
2020-01-16 10:40:00,317.14,317.5,317.09,317.47,22551.0,307.9466,308.2961,307.898,308.267,22551.0
2020-01-16 10:45:00,317.43,317.67,317.4,317.58,37039.0,308.2281,308.4612,308.199,308.3738,37039.0
2020-01-16 10:50:00,317.57,317.66,316.8,316.8,106187.0,308.3641,308.4515,307.6164,307.6164,106187.0
2020-01-16 10:55:00,316.82,316.97,316.43,316.46,65804.0,307.6358,307.7815,307.2571,307.2863,65804.0
2020-01-16 11:00:00,316.5,316.97,316.5,316.91,16953.0,307.3251,307.7815,307.3251,307.7232,16953.0
2020-01-16 11:05:00,317.0,317.31,317.0,317.2,15927.0,307.8106,308.1116,307.8106,308.0048,15927.0
2020-01-16 11:10:00,317.23,317.26,316.68,316.79,16232.0,308.0339,308.0631,307.4999,307.6067,16232.0
2020-01-16 11:15:00,316.81,316.86,316.44,316.84,21534.0,307.6261,307.6747,307.2668,307.6552,21534.0
2020-01-16 11:20:00,316.84,317.03,316.69,316.99,18436.0,307.6552,307.8397,307.5096,307.8009,18436.0
2020-01-16 11:25:00,316.91,317.41,316.88,317.21,35939.0,307.7232,308.2087,307.6941,308.0145,35939.0
2020-01-16 11:30:00,317.22,317.41,317.2,317.33,15999.0,308.0242,308.2087,308.0048,308.131,15999.0
2020-01-16 11:35:00,317.36,317.78,317.34,317.74,18309.0,308.1602,308.568,308.1408,308.5292,18309.0
2020-01-16 11:40:00,317.73,317.98,317.7,317.96,15393.0,308.5194,308.7622,308.4903,308.7428,15393.0
2020-01-16 11:45:00,317.95,318.11,317.79,317.99,23147.0,308.7331,308.8884,308.5777,308.7719,23147.0
2020-01-16 11:50:00,318.04,318.36,317.95,318.22,18943.0,308.8205,309.1312,308.7331,308.9952,18943.0
2020-01-16 11:55:00,318.24,318.3,318.06,318.15,14245.0,309.0147,309.0729,308.8399,308.9273,14245.0
2020-01-16 12:00:00,318.13,318.22,317.72,317.77,19208.0,308.9079,308.9952,308.5097,308.5583,19208.0
2020-01-16 12:05:00,317.77,318.09,317.46,317.96,27738.0,308.5583,308.869,308.2573,308.7428,27738.0
2020-01-16 12:10:00,317.97,318.02,317.8,317.85,14783.0,308.7525,308.801,308.5874,308.636,14783.0
2020-01-16 12:15:00,317.9,317.92,317.8,317.9,14203.0,308.6845,308.7039,308.5874,308.6845,14203.0
2020-01-16 12:20:00,317.9,317.9,317.68,317.8,12560.0,308.6845,308.6845,308.4709,308.5874,12560.0
2020-01-16 12:25:00,317.79,317.9,317.76,317.81,8447.0,308.5777,308.6845,308.5486,308.5971,8447.0
2020-01-16 12:30:00,317.83,318.09,317.81,318.04,10043.0,308.6166,308.869,308.5971,308.8205,10043.0
2020-01-16 12:35:00,318.0,318.05,317.89,317.96,10495.0,308.7816,308.8302,308.6748,308.7428,10495.0
2020-01-16 12:40:00,317.96,318.01,317.75,317.82,7845.0,308.7428,308.7913,308.5389,308.6068,7845.0
2020-01-16 12:45:00,317.84,317.9,317.75,317.87,7792.0,308.6263,308.6845,308.5389,308.6554,7792.0
2020-01-16 12:50:00,317.84,317.88,317.68,317.78,10404.0,308.6263,308.6651,308.4709,308.568,10404.0
2020-01-16 12:55:00,317.74,317.9,317.73,317.78,8468.0,308.5292,308.6845,308.5194,308.568,8468.0
2020-01-16 13:00:00,317.77,318.07,317.77,318.03,7285.0,308.5583,308.8496,308.5583,308.8108,7285.0
2020-01-16 13:05:00,318.02,318.08,317.93,317.99,11931.0,308.801,308.8593,308.7137,308.7719,11931.0
2020-01-16 13:10:00,317.97,318.09,317.9,318.0,7442.0,308.7525,308.869,308.6845,308.7816,7442.0
2020-01-16 13:15:00,317.99,318.28,317.98,318.2,17971.0,308.7719,309.0535,308.7622,308.9758,17971.0
2020-01-16 13:20:00,318.22,318.32,318.02,318.13,9534.0,308.9952,309.0923,308.801,308.9079,9534.0
2020-01-16 13:25:00,318.15,318.3,318.14,318.26,11026.0,308.9273,309.0729,308.9176,309.0341,11026.0
2020-01-16 13:30:00,318.24,318.33,318.03,318.1,9651.0,309.0147,309.1021,308.8108,308.8787,9651.0
2020-01-16 13:35:00,318.05,318.29,318.05,318.24,9469.0,308.8302,309.0632,308.8302,309.0147,9469.0
2020-01-16 13:40:00,318.23,318.35,318.19,318.26,15210.0,309.005,309.1215,308.9661,309.0341,15210.0
2020-01-16 13:45:00,318.28,318.45,318.26,318.35,20762.0,309.0535,309.2186,309.0341,309.1215,20762.0
2020-01-16 13:50:00,318.35,318.45,318.29,318.34,13522.0,309.1215,309.2186,309.0632,309.1118,13522.0
2020-01-16 13:55:00,318.34,318.46,318.27,318.46,6732.0,309.1118,309.2283,309.0438,309.2283,6732.0
2020-01-16 14:00:00,318.47,318.83,318.46,318.81,18489.0,309.238,309.5876,309.2283,309.5681,18489.0
2020-01-16 14:05:00,318.8,318.83,318.68,318.71,8065.0,309.5584,309.5876,309.4419,309.471,8065.0
2020-01-16 14:10:00,318.73,318.87,318.71,318.74,11438.0,309.4905,309.6264,309.471,309.5002,11438.0
2020-01-16 14:15:00,318.77,318.95,318.69,318.94,19688.0,309.5293,309.7041,309.4516,309.6944,19688.0
2020-01-16 14:20:00,318.94,319.22,318.94,318.98,29403.0,309.6944,309.9663,309.6944,309.7332,29403.0
2020-01-16 14:25:00,318.94,319.21,318.92,319.13,19174.0,309.6944,309.9565,309.675,309.8789,19174.0
2020-01-16 14:30:00,319.17,319.17,318.85,318.91,15475.0,309.9177,309.9177,309.607,309.6652,15475.0
2020-01-16 14:35:00,318.93,318.94,318.82,318.87,11641.0,309.6847,309.6944,309.5779,309.6264,11641.0
2020-01-16 14:40:00,318.84,318.92,318.79,318.89,7469.0,309.5973,309.675,309.5487,309.6458,7469.0
2020-01-16 14:45:00,318.88,318.89,318.67,318.74,9602.0,309.6361,309.6458,309.4322,309.5002,9602.0
2020-01-16 14:50:00,318.7,318.83,318.67,318.77,18634.0,309.4613,309.5876,309.4322,309.5293,18634.0
2020-01-16 14:55:00,318.76,318.82,318.67,318.69,12222.0,309.5196,309.5779,309.4322,309.4516,12222.0
2020-01-16 15:00:00,318.66,318.83,318.61,318.82,11941.0,309.4225,309.5876,309.3739,309.5779,11941.0
2020-01-16 15:05:00,318.82,318.82,318.67,318.68,7229.0,309.5779,309.5779,309.4322,309.4419,7229.0
2020-01-16 15:10:00,318.67,318.96,318.58,318.94,17301.0,309.4322,309.7138,309.3448,309.6944,17301.0
2020-01-16 15:15:00,318.91,319.26,318.85,319.26,33925.0,309.6652,310.0051,309.607,310.0051,33925.0
2020-01-16 15:20:00,319.25,319.27,318.98,318.98,13531.0,309.9954,310.0148,309.7332,309.7332,13531.0
2020-01-16 15:25:00,319.02,319.11,318.9,319.11,16681.0,309.7721,309.8594,309.6555,309.8594,16681.0
2020-01-16 15:30:00,319.11,319.37,319.09,319.15,27072.0,309.8594,310.1119,309.84,309.8983,27072.0
2020-01-16 15:35:00,319.15,319.28,319.09,319.2,28426.0,309.8983,310.0245,309.84,309.9468,28426.0
2020-01-16 15:40:00,319.18,319.44,319.18,319.41,27033.0,309.9274,310.1799,309.9274,310.1507,27033.0
2020-01-16 15:45:00,319.4,319.5,319.18,319.47,39609.0,310.141,310.2381,309.9274,310.209,39609.0
2020-01-16 15:50:00,319.5,320.06,319.45,319.96,66982.0,310.2381,310.7819,310.1896,310.6848,66982.0
2020-01-16 15:55:00,319.98,320.33,319.64,320.25,164481.0,310.7042,311.0441,310.3741,310.9664,164481.0
2020-01-17 09:30:00,321.43,322.3,320.23,320.8,519535.0,312.1122,312.957,310.947,311.5005,519535.0
2020-01-17 09:35:00,320.93,320.93,319.42,319.9,66194.0,311.6267,311.6267,310.1605,310.6265,66194.0
2020-01-17 09:40:00,319.85,320.11,319.23,320.11,49250.0,310.578,310.8305,309.976,310.8305,49250.0
2020-01-17 09:45:00,320.11,320.43,319.85,320.29,43014.0,310.8305,311.1412,310.578,311.0052,43014.0
2020-01-17 09:50:00,320.28,320.3,319.82,319.9,65286.0,310.9955,311.0149,310.5489,310.6265,65286.0
2020-01-17 09:55:00,319.92,322.39,319.86,322.39,84461.0,310.646,313.0444,310.5877,313.0444,84461.0
2020-01-17 10:00:00,322.38,322.44,320.88,320.88,41340.0,313.0347,313.0929,311.5781,311.5781,41340.0
2020-01-17 10:05:00,320.88,321.13,320.65,321.13,18198.0,311.5781,311.8209,311.3548,311.8209,18198.0
2020-01-17 10:10:00,321.14,321.17,320.11,320.37,36958.0,311.8306,311.8597,310.8305,311.0829,36958.0
2020-01-17 10:15:00,320.37,320.44,319.89,320.12,53583.0,311.0829,311.1509,310.6168,310.8402,53583.0
2020-01-17 10:20:00,320.08,320.81,320.06,320.78,22705.0,310.8013,311.5102,310.7819,311.481,22705.0
2020-01-17 10:25:00,320.79,320.89,320.42,320.47,78604.0,311.4907,311.5878,311.1315,311.18,78604.0
2020-01-17 10:30:00,320.47,321.05,320.44,320.95,57863.0,311.18,311.7432,311.1509,311.6461,57863.0
2020-01-17 10:35:00,320.95,321.1,320.67,320.7,24565.0,311.6461,311.7918,311.3742,311.4034,24565.0
2020-01-17 10:40:00,320.74,321.25,320.61,321.25,20128.0,311.4422,311.9374,311.316,311.9374,20128.0
2020-01-17 10:45:00,321.28,321.29,320.93,321.14,14599.0,311.9665,311.9762,311.6267,311.8306,14599.0
2020-01-17 10:50:00,321.13,321.55,320.99,321.13,23548.0,311.8209,312.2287,311.6849,311.8209,23548.0
2020-01-17 10:55:00,321.09,321.58,321.05,321.27,20524.0,311.782,312.2578,311.7432,311.9568,20524.0
2020-01-17 11:00:00,321.24,321.76,321.2,321.69,27684.0,311.9277,312.4326,311.8889,312.3647,27684.0
2020-01-17 11:05:00,321.67,321.75,321.45,321.58,22304.0,312.3452,312.4229,312.1316,312.2578,22304.0
2020-01-17 11:10:00,321.61,321.82,321.46,321.48,26563.0,312.287,312.4909,312.1413,312.1607,26563.0
2020-01-17 11:15:00,321.49,321.83,321.36,321.81,40620.0,312.1705,312.5006,312.0442,312.4812,40620.0
2020-01-17 11:20:00,321.81,321.9,321.7,321.81,21417.0,312.4812,312.5686,312.3744,312.4812,21417.0
2020-01-17 11:25:00,321.77,322.03,321.71,321.97,31486.0,312.4423,312.6948,312.3841,312.6365,31486.0
2020-01-17 11:30:00,321.98,322.23,321.97,322.22,27635.0,312.6462,312.889,312.6365,312.8793,27635.0
2020-01-17 11:35:00,322.24,322.6,322.19,322.56,14632.0,312.8987,313.2483,312.8502,313.2094,14632.0
2020-01-17 11:40:00,322.6,322.71,322.4,322.57,28929.0,313.2483,313.3551,313.0541,313.2191,28929.0
2020-01-17 11:45:00,322.63,322.63,322.07,322.2,21966.0,313.2774,313.2774,312.7336,312.8599,21966.0
2020-01-17 11:50:00,322.18,322.41,322.16,322.38,9624.0,312.8404,313.0638,312.821,313.0347,9624.0
2020-01-17 11:55:00,322.4,322.89,322.29,322.86,18549.0,313.0541,313.5299,312.9473,313.5007,18549.0
2020-01-17 12:00:00,322.86,322.94,322.55,322.66,15478.0,313.5007,313.5784,313.1997,313.3065,15478.0
2020-01-17 12:05:00,322.69,322.85,322.66,322.83,16381.0,313.3357,313.491,313.3065,313.4716,16381.0
2020-01-17 12:10:00,322.76,323.16,322.63,322.88,42830.0,313.4036,313.792,313.2774,313.5202,42830.0
2020-01-17 12:15:00,322.87,323.39,322.86,323.39,30224.0,313.5104,314.0154,313.5007,314.0154,30224.0
2020-01-17 12:20:00,323.3,323.4,322.91,322.94,29076.0,313.928,314.0251,313.5493,313.5784,29076.0
2020-01-17 12:25:00,322.92,323.48,322.85,323.44,24436.0,313.559,314.1028,313.491,314.0639,24436.0
2020-01-17 12:30:00,323.41,323.45,323.06,323.16,15183.0,314.0348,314.0736,313.6949,313.792,15183.0
2020-01-17 12:35:00,323.14,323.24,322.97,323.12,18032.0,313.7726,313.8697,313.6075,313.7532,18032.0
2020-01-17 12:40:00,323.11,323.14,322.94,322.98,14075.0,313.7435,313.7726,313.5784,313.6173,14075.0
2020-01-17 12:45:00,322.98,323.24,322.98,322.99,21489.0,313.6173,313.8697,313.6173,313.627,21489.0
2020-01-17 12:50:00,323.01,323.12,322.8,322.99,23044.0,313.6464,313.7532,313.4425,313.627,23044.0
2020-01-17 12:55:00,322.97,323.03,322.55,322.62,15871.0,313.6075,313.6658,313.1997,313.2677,15871.0
2020-01-17 13:00:00,322.62,323.97,322.57,323.58,138739.0,313.2677,314.5786,313.2191,314.1999,138739.0
2020-01-17 13:05:00,323.57,323.75,323.42,323.63,37063.0,314.1902,314.3649,314.0445,314.2484,37063.0
2020-01-17 13:10:00,323.6,323.76,323.49,323.49,14888.0,314.2193,314.3746,314.1125,314.1125,14888.0
2020-01-17 13:15:00,323.44,323.64,323.25,323.64,10687.0,314.0639,314.2581,313.8794,314.2581,10687.0
2020-01-17 13:20:00,323.6,323.6,323.31,323.36,18567.0,314.2193,314.2193,313.9377,313.9862,18567.0
2020-01-17 13:25:00,323.34,323.49,323.34,323.4,19079.0,313.9668,314.1125,313.9668,314.0251,19079.0
2020-01-17 13:30:00,323.38,323.43,323.12,323.16,20771.0,314.0057,314.0542,313.7532,313.792,20771.0
2020-01-17 13:35:00,323.23,323.23,323.05,323.08,7553.0,313.86,313.86,313.6852,313.7144,7553.0
2020-01-17 13:40:00,323.11,323.22,323.04,323.2,11120.0,313.7435,313.8503,313.6755,313.8309,11120.0
2020-01-17 13:45:00,323.22,323.38,323.15,323.38,9234.0,313.8503,314.0057,313.7823,314.0057,9234.0
2020-01-17 13:50:00,323.4,323.62,323.34,323.62,6527.0,314.0251,314.2387,313.9668,314.2387,6527.0
2020-01-17 13:55:00,323.58,323.58,323.22,323.28,17254.0,314.1999,314.1999,313.8503,313.9086,17254.0
2020-01-17 14:00:00,323.36,323.46,323.13,323.25,9965.0,313.9862,314.0833,313.7629,313.8794,9965.0
2020-01-17 14:05:00,323.2,323.34,323.16,323.34,6687.0,313.8309,313.9668,313.792,313.9668,6687.0
2020-01-17 14:10:00,323.34,323.42,323.19,323.31,15848.0,313.9668,314.0445,313.8212,313.9377,15848.0
2020-01-17 14:15:00,323.34,323.5,323.33,323.46,14103.0,313.9668,314.1222,313.9571,314.0833,14103.0
2020-01-17 14:20:00,323.48,323.52,323.33,323.43,10630.0,314.1028,314.1416,313.9571,314.0542,10630.0
2020-01-17 14:25:00,323.43,323.54,323.34,323.41,23228.0,314.0542,314.161,313.9668,314.0348,23228.0
2020-01-17 14:30:00,323.44,323.63,323.39,323.52,20477.0,314.0639,314.2484,314.0154,314.1416,20477.0
2020-01-17 14:35:00,323.56,323.56,323.2,323.26,20129.0,314.1804,314.1804,313.8309,313.8891,20129.0
2020-01-17 14:40:00,323.29,323.29,323.17,323.23,12605.0,313.9183,313.9183,313.8018,313.86,12605.0
2020-01-17 14:45:00,323.21,323.25,322.85,322.99,35602.0,313.8406,313.8794,313.491,313.627,35602.0
2020-01-17 14:50:00,322.99,323.06,322.94,323.05,24019.0,313.627,313.6949,313.5784,313.6852,24019.0
2020-01-17 14:55:00,323.05,323.18,323.01,323.18,15281.0,313.6852,313.8115,313.6464,313.8115,15281.0
2020-01-17 15:00:00,323.19,323.35,323.05,323.28,20807.0,313.8212,313.9765,313.6852,313.9086,20807.0
2020-01-17 15:05:00,323.32,323.33,322.99,323.06,19135.0,313.9474,313.9571,313.627,313.6949,19135.0
2020-01-17 15:10:00,323.07,323.07,322.87,323.02,31424.0,313.7046,313.7046,313.5104,313.6561,31424.0
2020-01-17 15:15:00,323.04,323.24,322.99,323.14,14880.0,313.6755,313.8697,313.627,313.7726,14880.0
2020-01-17 15:20:00,323.17,323.2,323.04,323.12,23729.0,313.8018,313.8309,313.6755,313.7532,23729.0
2020-01-17 15:25:00,323.13,323.47,323.13,323.41,19429.0,313.7629,314.0931,313.7629,314.0348,19429.0
2020-01-17 15:30:00,323.41,323.71,323.35,323.5,34143.0,314.0348,314.3261,313.9765,314.1222,34143.0
2020-01-17 15:35:00,323.49,323.6,323.31,323.31,27570.0,314.1125,314.2193,313.9377,313.9377,27570.0
2020-01-17 15:40:00,323.35,323.51,323.19,323.33,43024.0,313.9765,314.1319,313.8212,313.9571,43024.0
2020-01-17 15:45:00,323.33,323.73,323.31,323.67,32008.0,313.9571,314.3455,313.9377,314.2873,32008.0
2020-01-17 15:50:00,323.67,323.9,323.54,323.8,79936.0,314.2873,314.5106,314.161,314.4135,79936.0
2020-01-17 15:55:00,323.8,324.03,323.55,323.57,151057.0,314.4135,314.6368,314.1707,314.1902,151057.0
2020-01-21 09:30:00,322.41,322.66,321.49,321.59,222043.0,313.0638,313.3065,312.1705,312.2676,222043.0
2020-01-21 09:35:00,321.69,322.35,321.59,321.59,66064.0,312.3647,313.0055,312.2676,312.2676,66064.0
2020-01-21 09:40:00,321.71,322.4,321.69,322.39,53506.0,312.3841,313.0541,312.3647,313.0444,53506.0
2020-01-21 09:45:00,322.4,323.83,322.36,323.83,95819.0,313.0541,314.4426,313.0152,314.4426,95819.0
2020-01-21 09:50:00,323.75,323.86,323.2,323.39,55594.0,314.3649,314.4717,313.8309,314.0154,55594.0
2020-01-21 09:55:00,323.39,323.68,323.02,323.02,38072.0,314.0154,314.297,313.6561,313.6561,38072.0
2020-01-21 10:00:00,323.01,323.73,322.38,323.56,61496.0,313.6464,314.3455,313.0347,314.1804,61496.0
2020-01-21 10:05:00,323.56,324.23,323.49,324.2,49412.0,314.1804,314.831,314.1125,314.8019,49412.0
2020-01-21 10:10:00,324.16,324.19,323.71,323.96,37619.0,314.7631,314.7922,314.3261,314.5688,37619.0
2020-01-21 10:15:00,323.97,324.05,323.54,323.99,33754.0,314.5786,314.6562,314.161,314.598,33754.0
2020-01-21 10:20:00,323.98,324.26,323.94,324.25,48993.0,314.5883,314.8602,314.5494,314.8504,48993.0
2020-01-21 10:25:00,324.25,324.4,324.04,324.37,41332.0,314.8504,314.9961,314.6465,314.967,41332.0
2020-01-21 10:30:00,324.33,324.34,323.9,323.94,65891.0,314.9281,314.9378,314.5106,314.5494,65891.0
2020-01-21 10:35:00,323.91,325.18,323.91,325.11,171777.0,314.5203,315.7535,314.5203,315.6855,171777.0
2020-01-21 10:40:00,325.13,325.26,324.97,325.05,31199.0,315.7049,315.8312,315.5496,315.6273,31199.0
2020-01-21 10:45:00,325.03,325.36,324.98,325.31,27777.0,315.6078,315.9283,315.5593,315.8797,27777.0
2020-01-21 10:50:00,325.31,325.37,324.54,324.77,20814.0,315.8797,315.938,315.132,315.3554,20814.0
2020-01-21 10:55:00,324.74,325.04,324.33,324.38,38088.0,315.3262,315.6175,314.9281,314.9767,38088.0
2020-01-21 11:00:00,324.35,324.6,324.22,324.43,43685.0,314.9475,315.1903,314.8213,315.0252,43685.0
2020-01-21 11:05:00,324.43,324.63,324.1,324.11,14329.0,315.0252,315.2194,314.7048,314.7145,14329.0
2020-01-21 11:10:00,324.05,324.9,324.04,324.89,26977.0,314.6562,315.4816,314.6465,315.4719,26977.0
2020-01-21 11:15:00,324.96,325.19,324.84,325.0,19654.0,315.5399,315.7632,315.4233,315.5787,19654.0
2020-01-21 11:20:00,325.04,325.5,325.01,325.25,71090.0,315.6175,316.0642,315.5884,315.8215,71090.0
2020-01-21 11:25:00,325.2,325.61,325.03,325.19,48004.0,315.7729,316.171,315.6078,315.7632,48004.0
2020-01-21 11:30:00,325.17,325.53,325.17,325.48,23410.0,315.7438,316.0933,315.7438,316.0448,23410.0
2020-01-21 11:35:00,325.43,325.66,325.11,325.12,17110.0,315.9962,316.2196,315.6855,315.6952,17110.0
2020-01-21 11:40:00,325.17,325.38,324.96,325.13,21939.0,315.7438,315.9477,315.5399,315.7049,21939.0
2020-01-21 11:45:00,325.18,325.18,324.57,324.58,24458.0,315.7535,315.7535,315.1612,315.1709,24458.0
2020-01-21 11:50:00,324.53,324.66,324.29,324.46,17631.0,315.1223,315.2486,314.8893,315.0544,17631.0
2020-01-21 11:55:00,324.42,324.44,324.17,324.21,23992.0,315.0155,315.0349,314.7728,314.8116,23992.0
2020-01-21 12:00:00,324.2,324.5,324.07,324.42,31604.0,314.8019,315.0932,314.6757,315.0155,31604.0
2020-01-21 12:05:00,324.41,324.46,324.27,324.29,11013.0,315.0058,315.0544,314.8699,314.8893,11013.0
2020-01-21 12:10:00,324.29,324.32,324.15,324.17,12473.0,314.8893,314.9184,314.7533,314.7728,12473.0
2020-01-21 12:15:00,324.18,324.32,324.11,324.32,17059.0,314.7825,314.9184,314.7145,314.9184,17059.0
2020-01-21 12:20:00,324.33,324.33,323.87,323.98,20047.0,314.9281,314.9281,314.4815,314.5883,20047.0
2020-01-21 12:25:00,323.99,324.13,323.89,324.13,10518.0,314.598,314.7339,314.5009,314.7339,10518.0
2020-01-21 12:30:00,324.12,324.14,323.89,324.0,13193.0,314.7242,314.7436,314.5009,314.6077,13193.0
2020-01-21 12:35:00,323.95,324.0,323.52,323.53,18224.0,314.5591,314.6077,314.1416,314.1513,18224.0
2020-01-21 12:40:00,323.54,323.6,323.18,323.18,23855.0,314.161,314.2193,313.8115,313.8115,23855.0
2020-01-21 12:45:00,323.18,323.18,322.81,322.81,25913.0,313.8115,313.8115,313.4522,313.4522,25913.0
2020-01-21 12:50:00,322.81,323.0,322.74,322.96,24885.0,313.4522,313.6367,313.3842,313.5978,24885.0
2020-01-21 12:55:00,322.96,323.04,322.93,322.98,21125.0,313.5978,313.6755,313.5687,313.6173,21125.0
2020-01-21 13:00:00,322.99,323.82,322.92,323.75,50799.0,313.627,314.4329,313.559,314.3649,50799.0
2020-01-21 13:05:00,323.72,324.08,323.71,324.02,30249.0,314.3358,314.6854,314.3261,314.6271,30249.0
2020-01-21 13:10:00,324.04,324.06,323.74,323.8,17802.0,314.6465,314.666,314.3552,314.4135,17802.0
2020-01-21 13:15:00,323.81,323.87,323.3,323.42,31431.0,314.4232,314.4815,313.928,314.0445,31431.0
2020-01-21 13:20:00,323.47,323.52,323.2,323.47,62045.0,314.0931,314.1416,313.8309,314.0931,62045.0
2020-01-21 13:25:00,323.45,323.57,323.32,323.46,55920.0,314.0736,314.1902,313.9474,314.0833,55920.0
2020-01-21 13:30:00,323.43,323.49,322.93,323.2,23945.0,314.0542,314.1125,313.5687,313.8309,23945.0
2020-01-21 13:35:00,323.21,323.21,322.84,322.98,30682.0,313.8406,313.8406,313.4813,313.6173,30682.0
2020-01-21 13:40:00,322.97,323.01,322.76,322.91,50654.0,313.6075,313.6464,313.4036,313.5493,50654.0
2020-01-21 13:45:00,322.91,322.96,322.61,322.67,28642.0,313.5493,313.5978,313.258,313.3162,28642.0
2020-01-21 13:50:00,322.7,323.0,322.44,322.78,22585.0,313.3454,313.6367,313.0929,313.4231,22585.0
2020-01-21 13:55:00,322.82,323.19,322.75,322.85,24566.0,313.4619,313.8212,313.3939,313.491,24566.0
2020-01-21 14:00:00,322.83,322.88,322.53,322.88,27416.0,313.4716,313.5202,313.1803,313.5202,27416.0
2020-01-21 14:05:00,322.88,323.12,322.66,323.12,17966.0,313.5202,313.7532,313.3065,313.7532,17966.0
2020-01-21 14:10:00,323.06,323.27,322.95,323.26,19916.0,313.6949,313.8989,313.5881,313.8891,19916.0
2020-01-21 14:15:00,323.24,323.62,323.06,323.48,18065.0,313.8697,314.2387,313.6949,314.1028,18065.0
2020-01-21 14:20:00,323.51,323.51,323.16,323.18,19262.0,314.1319,314.1319,313.792,313.8115,19262.0
2020-01-21 14:25:00,323.17,323.21,322.96,323.08,12687.0,313.8018,313.8406,313.5978,313.7144,12687.0
2020-01-21 14:30:00,323.08,323.13,322.93,322.93,12902.0,313.7144,313.7629,313.5687,313.5687,12902.0
2020-01-21 14:35:00,322.94,323.01,322.67,323.0,19813.0,313.5784,313.6464,313.3162,313.6367,19813.0
2020-01-21 14:40:00,322.97,323.05,322.67,322.7,21392.0,313.6075,313.6852,313.3162,313.3454,21392.0
2020-01-21 14:45:00,322.69,322.76,322.43,322.5,21113.0,313.3357,313.4036,313.0832,313.1512,21113.0
2020-01-21 14:50:00,322.46,322.67,322.2,322.61,21170.0,313.1123,313.3162,312.8599,313.258,21170.0
2020-01-21 14:55:00,322.61,322.87,322.57,322.8,11743.0,313.258,313.5104,313.2191,313.4425,11743.0
2020-01-21 15:00:00,322.78,322.94,322.38,322.94,36018.0,313.4231,313.5784,313.0347,313.5784,36018.0
2020-01-21 15:05:00,322.95,323.02,322.74,322.86,32111.0,313.5881,313.6561,313.3842,313.5007,32111.0
2020-01-21 15:10:00,322.88,323.12,322.81,322.84,21668.0,313.5202,313.7532,313.4522,313.4813,21668.0
2020-01-21 15:15:00,322.87,323.09,322.56,322.6,25979.0,313.5104,313.7241,313.2094,313.2483,25979.0
2020-01-21 15:20:00,322.57,322.61,322.3,322.31,35720.0,313.2191,313.258,312.957,312.9667,35720.0
2020-01-21 15:25:00,322.31,322.51,322.03,322.49,34345.0,312.9667,313.1609,312.6948,313.1415,34345.0
2020-01-21 15:30:00,322.5,322.87,322.4,322.77,66985.0,313.1512,313.5104,313.0541,313.4133,66985.0
2020-01-21 15:35:00,322.75,322.83,322.33,322.34,37621.0,313.3939,313.4716,312.9861,312.9958,37621.0
2020-01-21 15:40:00,322.3,322.36,322.01,322.08,40318.0,312.957,313.0152,312.6754,312.7433,40318.0
2020-01-21 15:45:00,322.11,322.26,321.82,321.88,55196.0,312.7725,312.9181,312.4909,312.5491,55196.0
2020-01-21 15:50:00,321.87,322.26,321.68,321.84,76830.0,312.5394,312.9181,312.3549,312.5103,76830.0
2020-01-21 15:55:00,321.87,322.48,321.66,322.0,232590.0,312.5394,313.1318,312.3355,312.6657,232590.0
2020-01-22 09:30:00,324.95,325.95,324.72,325.3,126413.0,315.5302,316.5012,315.3068,315.87,126413.0
2020-01-22 09:35:00,325.38,326.64,325.36,326.02,64760.0,315.9477,317.1712,315.9283,316.5691,64760.0
2020-01-22 09:40:00,326.06,326.43,325.57,325.79,40871.0,316.608,316.9672,316.1322,316.3458,40871.0
2020-01-22 09:45:00,325.77,325.87,324.86,325.04,33308.0,316.3264,316.4235,315.4428,315.6175,33308.0
2020-01-22 09:50:00,325.0,325.27,324.76,325.06,32656.0,315.5787,315.8409,315.3457,315.637,32656.0
2020-01-22 09:55:00,325.11,325.65,325.08,325.52,25706.0,315.6855,316.2099,315.6564,316.0836,25706.0
2020-01-22 10:00:00,325.56,325.59,325.11,325.44,33569.0,316.1225,316.1516,315.6855,316.0059,33569.0
2020-01-22 10:05:00,325.39,325.45,324.85,324.89,26772.0,315.9574,316.0157,315.4331,315.4719,26772.0
2020-01-22 10:10:00,324.82,325.53,324.82,325.49,24789.0,315.4039,316.0933,315.4039,316.0545,24789.0
2020-01-22 10:15:00,325.46,325.9,325.41,325.9,35685.0,316.0254,316.4526,315.9768,316.4526,35685.0
2020-01-22 10:20:00,325.87,326.31,325.83,326.14,49739.0,316.4235,316.8507,316.3846,316.6857,49739.0
2020-01-22 10:25:00,326.13,326.45,326.06,326.27,20921.0,316.6759,316.9867,316.608,316.8119,20921.0
2020-01-22 10:30:00,326.3,326.31,325.83,326.13,26158.0,316.841,316.8507,316.3846,316.6759,26158.0
2020-01-22 10:35:00,326.18,326.38,326.11,326.21,30044.0,316.7245,316.9187,316.6565,316.7536,30044.0
2020-01-22 10:40:00,326.24,326.58,326.07,326.48,85960.0,316.7828,317.1129,316.6177,317.0158,85960.0
2020-01-22 10:45:00,326.52,326.79,326.0,326.0,42824.0,317.0546,317.3168,316.5497,316.5497,42824.0
2020-01-22 10:50:00,326.02,326.18,325.95,326.08,22694.0,316.5691,316.7245,316.5012,316.6274,22694.0
2020-01-22 10:55:00,326.05,326.64,325.95,326.14,19762.0,316.5983,317.1712,316.5012,316.6857,19762.0
2020-01-22 11:00:00,326.07,326.26,325.9,325.94,22461.0,316.6177,316.8022,316.4526,316.4915,22461.0
2020-01-22 11:05:00,325.94,326.08,325.81,325.85,22573.0,316.4915,316.6274,316.3652,316.4041,22573.0
2020-01-22 11:10:00,325.85,325.9,325.13,325.2,35739.0,316.4041,316.4526,315.7049,315.7729,35739.0
2020-01-22 11:15:00,325.21,325.4,325.09,325.16,23833.0,315.7826,315.9671,315.6661,315.7341,23833.0
2020-01-22 11:20:00,325.11,325.26,325.0,325.07,14921.0,315.6855,315.8312,315.5787,315.6467,14921.0
2020-01-22 11:25:00,325.04,325.34,324.98,325.07,25394.0,315.6175,315.9088,315.5593,315.6467,25394.0
2020-01-22 11:30:00,325.07,325.15,324.95,325.04,31444.0,315.6467,315.7244,315.5302,315.6175,31444.0
2020-01-22 11:35:00,325.07,325.58,325.07,325.36,18137.0,315.6467,316.1419,315.6467,315.9283,18137.0
2020-01-22 11:40:00,325.41,325.53,325.05,325.11,13291.0,315.9768,316.0933,315.6273,315.6855,13291.0
2020-01-22 11:45:00,325.08,325.27,325.07,325.15,11955.0,315.6564,315.8409,315.6467,315.7244,11955.0
2020-01-22 11:50:00,325.15,325.49,325.07,325.41,13536.0,315.7244,316.0545,315.6467,315.9768,13536.0
2020-01-22 11:55:00,325.38,325.43,325.12,325.19,20372.0,315.9477,315.9962,315.6952,315.7632,20372.0
2020-01-22 12:00:00,325.23,325.3,325.07,325.23,10591.0,315.802,315.87,315.6467,315.802,10591.0
2020-01-22 12:05:00,325.25,325.3,325.08,325.22,14711.0,315.8215,315.87,315.6564,315.7923,14711.0
2020-01-22 12:10:00,325.21,325.37,325.07,325.11,11056.0,315.7826,315.938,315.6467,315.6855,11056.0
2020-01-22 12:15:00,325.1,325.29,324.62,324.62,21390.0,315.6758,315.8603,315.2097,315.2097,21390.0
2020-01-22 12:20:00,324.64,324.73,324.22,324.5,26423.0,315.2291,315.3165,314.8213,315.0932,26423.0
2020-01-22 12:25:00,324.51,324.52,324.25,324.51,16595.0,315.1029,315.1126,314.8504,315.1029,16595.0
2020-01-22 12:30:00,324.53,324.76,324.49,324.76,10940.0,315.1223,315.3457,315.0835,315.3457,10940.0
2020-01-22 12:35:00,324.83,324.86,324.63,324.71,9403.0,315.4136,315.4428,315.2194,315.2971,9403.0
2020-01-22 12:40:00,324.63,325.11,324.57,324.9,18106.0,315.2194,315.6855,315.1612,315.4816,18106.0
2020-01-22 12:45:00,324.92,325.1,324.91,324.96,15014.0,315.501,315.6758,315.4913,315.5399,15014.0
2020-01-22 12:50:00,324.94,325.19,324.85,325.16,11470.0,315.5204,315.7632,315.4331,315.7341,11470.0
2020-01-22 12:55:00,325.19,325.25,325.11,325.2,20310.0,315.7632,315.8215,315.6855,315.7729,20310.0
2020-01-22 13:00:00,325.21,325.31,325.11,325.12,10472.0,315.7826,315.8797,315.6855,315.6952,10472.0
2020-01-22 13:05:00,325.15,325.48,325.13,325.4,16835.0,315.7244,316.0448,315.7049,315.9671,16835.0
2020-01-22 13:10:00,325.41,325.47,325.27,325.47,19485.0,315.9768,316.0351,315.8409,316.0351,19485.0
2020-01-22 13:15:00,325.49,325.64,325.36,325.6,12288.0,316.0545,316.2001,315.9283,316.1613,12288.0
2020-01-22 13:20:00,325.59,325.59,325.24,325.24,16897.0,316.1516,316.1516,315.8117,315.8117,16897.0
2020-01-22 13:25:00,325.28,325.59,325.25,325.55,17810.0,315.8506,316.1516,315.8215,316.1128,17810.0
2020-01-22 13:30:00,325.56,325.62,325.43,325.43,10777.0,316.1225,316.1807,315.9962,315.9962,10777.0
2020-01-22 13:35:00,325.43,325.47,325.19,325.39,9243.0,315.9962,316.0351,315.7632,315.9574,9243.0
2020-01-22 13:40:00,325.4,325.45,325.28,325.42,7893.0,315.9671,316.0157,315.8506,315.9865,7893.0
2020-01-22 13:45:00,325.43,325.43,325.32,325.35,10316.0,315.9962,315.9962,315.8894,315.9186,10316.0
2020-01-22 13:50:00,325.33,325.33,325.13,325.19,8873.0,315.8991,315.8991,315.7049,315.7632,8873.0
2020-01-22 13:55:00,325.21,325.25,325.05,325.23,18301.0,315.7826,315.8215,315.6273,315.802,18301.0
2020-01-22 14:00:00,325.23,325.39,325.21,325.36,18585.0,315.802,315.9574,315.7826,315.9283,18585.0
2020-01-22 14:05:00,325.36,325.56,325.35,325.56,15451.0,315.9283,316.1225,315.9186,316.1225,15451.0
2020-01-22 14:10:00,325.56,325.61,325.32,325.42,10414.0,316.1225,316.171,315.8894,315.9865,10414.0
2020-01-22 14:15:00,325.42,325.45,325.27,325.31,10118.0,315.9865,316.0157,315.8409,315.8797,10118.0
2020-01-22 14:20:00,325.28,325.48,325.27,325.35,16904.0,315.8506,316.0448,315.8409,315.9186,16904.0
2020-01-22 14:25:00,325.37,325.62,325.37,325.54,16303.0,315.938,316.1807,315.938,316.103,16303.0
2020-01-22 14:30:00,325.54,325.81,325.47,325.81,14638.0,316.103,316.3652,316.0351,316.3652,14638.0
2020-01-22 14:35:00,325.81,325.93,325.74,325.88,21285.0,316.3652,316.4817,316.2973,316.4332,21285.0
2020-01-22 14:40:00,325.87,325.91,325.64,325.69,15486.0,316.4235,316.4623,316.2001,316.2487,15486.0
2020-01-22 14:45:00,325.68,325.7,325.23,325.3,37164.0,316.239,316.2584,315.802,315.87,37164.0
2020-01-22 14:50:00,325.33,325.7,325.33,325.65,13053.0,315.8991,316.2584,315.8991,316.2099,13053.0
2020-01-22 14:55:00,325.66,325.7,325.55,325.58,19915.0,316.2196,316.2584,316.1128,316.1419,19915.0
2020-01-22 15:00:00,325.55,325.55,325.23,325.23,17248.0,316.1128,316.1128,315.802,315.802,17248.0
2020-01-22 15:05:00,325.24,325.3,324.97,325.01,20868.0,315.8117,315.87,315.5496,315.5884,20868.0
2020-01-22 15:10:00,324.98,325.05,324.75,324.75,14786.0,315.5593,315.6273,315.3359,315.3359,14786.0
2020-01-22 15:15:00,324.79,324.86,324.5,324.86,27941.0,315.3748,315.4428,315.0932,315.4428,27941.0
2020-01-22 15:20:00,324.78,324.78,324.2,324.35,18182.0,315.3651,315.3651,314.8019,314.9475,18182.0
2020-01-22 15:25:00,324.32,324.63,324.18,324.18,20509.0,314.9184,315.2194,314.7825,314.7825,20509.0
2020-01-22 15:30:00,324.22,324.67,324.12,324.46,30375.0,314.8213,315.2583,314.7242,315.0544,30375.0
2020-01-22 15:35:00,324.48,324.85,324.45,324.75,29790.0,315.0738,315.4331,315.0446,315.3359,29790.0
2020-01-22 15:40:00,324.72,324.88,324.4,324.44,24926.0,315.3068,315.4622,314.9961,315.0349,24926.0
2020-01-22 15:45:00,324.44,324.82,324.39,324.73,31474.0,315.0349,315.4039,314.9864,315.3165,31474.0
2020-01-22 15:50:00,324.77,324.97,324.61,324.66,36831.0,315.3554,315.5496,315.2,315.2486,36831.0
2020-01-22 15:55:00,324.69,324.84,324.31,324.31,110123.0,315.2777,315.4233,314.9087,314.9087,110123.0
2020-01-23 09:30:00,325.0,325.25,323.1,324.2,114796.0,315.5787,315.8215,313.7338,314.8019,114796.0
2020-01-23 09:35:00,324.21,324.22,323.2,323.95,45320.0,314.8116,314.8213,313.8309,314.5591,45320.0
2020-01-23 09:40:00,324.02,324.9,323.58,323.58,44689.0,314.6271,315.4816,314.1999,314.1999,44689.0
2020-01-23 09:45:00,323.6,324.5,323.5,323.71,34005.0,314.2193,315.0932,314.1222,314.3261,34005.0
2020-01-23 09:50:00,323.71,324.17,323.52,323.55,35138.0,314.3261,314.7728,314.1416,314.1707,35138.0
2020-01-23 09:55:00,323.59,324.59,323.16,324.59,62322.0,314.2096,315.1806,313.792,315.1806,62322.0
2020-01-23 10:00:00,324.58,324.58,323.88,323.98,53690.0,315.1709,315.1709,314.4912,314.5883,53690.0
2020-01-23 10:05:00,324.0,324.49,323.63,323.99,82057.0,314.6077,315.0835,314.2484,314.598,82057.0
2020-01-23 10:10:00,323.98,324.3,323.94,324.19,28704.0,314.5883,314.899,314.5494,314.7922,28704.0
2020-01-23 10:15:00,324.25,324.33,323.89,324.23,22697.0,314.8504,314.9281,314.5009,314.831,22697.0
2020-01-23 10:20:00,324.26,324.31,323.98,324.25,23550.0,314.8602,314.9087,314.5883,314.8504,23550.0
2020-01-23 10:25:00,324.26,324.37,324.03,324.31,16127.0,314.8602,314.967,314.6368,314.9087,16127.0
2020-01-23 10:30:00,324.33,324.54,324.29,324.39,21500.0,314.9281,315.132,314.8893,314.9864,21500.0
2020-01-23 10:35:00,324.39,324.91,324.35,324.35,20531.0,314.9864,315.4913,314.9475,314.9475,20531.0
2020-01-23 10:40:00,324.4,324.62,324.25,324.37,13998.0,314.9961,315.2097,314.8504,314.967,13998.0
2020-01-23 10:45:00,324.36,324.37,323.81,323.88,21126.0,314.9573,314.967,314.4232,314.4912,21126.0
2020-01-23 10:50:00,323.88,324.27,323.85,323.88,11657.0,314.4912,314.8699,314.462,314.4912,11657.0
2020-01-23 10:55:00,323.92,323.92,323.26,323.47,14166.0,314.53,314.53,313.8891,314.0931,14166.0
2020-01-23 11:00:00,323.47,323.56,322.75,322.79,24347.0,314.0931,314.1804,313.3939,313.4328,24347.0
2020-01-23 11:05:00,322.87,322.93,322.32,322.56,25208.0,313.5104,313.5687,312.9764,313.2094,25208.0
2020-01-23 11:10:00,322.52,322.91,322.42,322.77,34274.0,313.1706,313.5493,313.0735,313.4133,34274.0
2020-01-23 11:15:00,322.75,323.11,322.56,322.71,25243.0,313.3939,313.7435,313.2094,313.3551,25243.0
2020-01-23 11:20:00,322.66,323.2,322.56,322.57,24384.0,313.3065,313.8309,313.2094,313.2191,24384.0
2020-01-23 11:25:00,322.58,322.66,322.37,322.46,30420.0,313.2289,313.3065,313.0249,313.1123,30420.0
2020-01-23 11:30:00,322.48,322.86,322.48,322.67,26146.0,313.1318,313.5007,313.1318,313.3162,26146.0
2020-01-23 11:35:00,322.69,323.13,322.59,322.99,20851.0,313.3357,313.7629,313.2386,313.627,20851.0
2020-01-23 11:40:00,322.94,323.05,322.68,322.69,17386.0,313.5784,313.6852,313.326,313.3357,17386.0
2020-01-23 11:45:00,322.69,322.69,322.47,322.59,18728.0,313.3357,313.3357,313.122,313.2386,18728.0
2020-01-23 11:50:00,322.58,322.71,322.32,322.71,29750.0,313.2289,313.3551,312.9764,313.3551,29750.0
2020-01-23 11:55:00,322.66,323.05,322.63,323.05,11127.0,313.3065,313.6852,313.2774,313.6852,11127.0
2020-01-23 12:00:00,323.05,323.09,322.86,323.03,10738.0,313.6852,313.7241,313.5007,313.6658,10738.0
2020-01-23 12:05:00,323.03,323.67,323.0,323.57,15334.0,313.6658,314.2873,313.6367,314.1902,15334.0
2020-01-23 12:10:00,323.55,323.66,323.26,323.35,14470.0,314.1707,314.2775,313.8891,313.9765,14470.0
2020-01-23 12:15:00,323.32,323.39,323.22,323.25,12794.0,313.9474,314.0154,313.8503,313.8794,12794.0
2020-01-23 12:20:00,323.19,323.53,323.19,323.4,18544.0,313.8212,314.1513,313.8212,314.0251,18544.0
2020-01-23 12:25:00,323.4,323.67,323.4,323.55,19096.0,314.0251,314.2873,314.0251,314.1707,19096.0
2020-01-23 12:30:00,323.57,323.63,323.41,323.43,17420.0,314.1902,314.2484,314.0348,314.0542,17420.0
2020-01-23 12:35:00,323.46,323.66,323.37,323.39,18414.0,314.0833,314.2775,313.996,314.0154,18414.0
2020-01-23 12:40:00,323.37,323.58,323.37,323.5,13449.0,313.996,314.1999,313.996,314.1222,13449.0
2020-01-23 12:45:00,323.48,323.57,323.39,323.54,9954.0,314.1028,314.1902,314.0154,314.161,9954.0
2020-01-23 12:50:00,323.54,323.55,323.26,323.26,13890.0,314.161,314.1707,313.8891,313.8891,13890.0
2020-01-23 12:55:00,323.3,323.42,322.94,322.96,15756.0,313.928,314.0445,313.5784,313.5978,15756.0
2020-01-23 13:00:00,323.03,323.03,322.83,322.93,11085.0,313.6658,313.6658,313.4716,313.5687,11085.0
2020-01-23 13:05:00,322.95,322.99,322.88,322.91,6501.0,313.5881,313.627,313.5202,313.5493,6501.0
2020-01-23 13:10:00,322.92,323.01,322.89,322.96,11066.0,313.559,313.6464,313.5299,313.5978,11066.0
2020-01-23 13:15:00,322.97,323.18,322.94,323.16,14480.0,313.6075,313.8115,313.5784,313.792,14480.0
2020-01-23 13:20:00,323.18,323.53,323.09,323.37,32232.0,313.8115,314.1513,313.7241,313.996,32232.0
2020-01-23 13:25:00,323.41,323.45,322.83,322.83,16878.0,314.0348,314.0736,313.4716,313.4716,16878.0
2020-01-23 13:30:00,322.83,322.95,322.71,322.95,35453.0,313.4716,313.5881,313.3551,313.5881,35453.0
2020-01-23 13:35:00,322.97,323.03,322.9,322.92,16590.0,313.6075,313.6658,313.5396,313.559,16590.0
2020-01-23 13:40:00,322.95,323.16,322.94,323.15,72120.0,313.5881,313.792,313.5784,313.7823,72120.0
2020-01-23 13:45:00,323.15,323.45,323.15,323.36,40387.0,313.7823,314.0736,313.7823,313.9862,40387.0
2020-01-23 13:50:00,323.35,323.65,323.28,323.44,35921.0,313.9765,314.2678,313.9086,314.0639,35921.0
2020-01-23 13:55:00,323.44,323.47,323.28,323.29,18854.0,314.0639,314.0931,313.9086,313.9183,18854.0
2020-01-23 14:00:00,323.35,323.8,323.35,323.8,19506.0,313.9765,314.4135,313.9765,314.4135,19506.0
2020-01-23 14:05:00,323.78,323.93,323.62,323.93,26332.0,314.3941,314.5397,314.2387,314.5397,26332.0
2020-01-23 14:10:00,323.9,324.04,323.8,324.0,20456.0,314.5106,314.6465,314.4135,314.6077,20456.0
2020-01-23 14:15:00,324.02,324.18,323.95,324.08,23936.0,314.6271,314.7825,314.5591,314.6854,23936.0
2020-01-23 14:20:00,324.07,324.12,323.67,323.67,17434.0,314.6757,314.7242,314.2873,314.2873,17434.0
2020-01-23 14:25:00,323.66,323.68,323.25,323.28,24009.0,314.2775,314.297,313.8794,313.9086,24009.0
2020-01-23 14:30:00,323.3,323.41,323.2,323.36,19104.0,313.928,314.0348,313.8309,313.9862,19104.0
2020-01-23 14:35:00,323.3,323.56,323.3,323.46,10944.0,313.928,314.1804,313.928,314.0833,10944.0
2020-01-23 14:40:00,323.42,323.5,323.28,323.5,10816.0,314.0445,314.1222,313.9086,314.1222,10816.0
2020-01-23 14:45:00,323.52,323.88,323.51,323.68,30652.0,314.1416,314.4912,314.1319,314.297,30652.0
2020-01-23 14:50:00,323.76,324.13,323.74,323.96,19798.0,314.3746,314.7339,314.3552,314.5688,19798.0
2020-01-23 14:55:00,323.98,324.15,323.87,323.93,38011.0,314.5883,314.7533,314.4815,314.5397,38011.0
2020-01-23 15:00:00,324.0,324.09,323.88,323.89,37033.0,314.6077,314.6951,314.4912,314.5009,37033.0
2020-01-23 15:05:00,323.89,323.91,323.65,323.8,27060.0,314.5009,314.5203,314.2678,314.4135,27060.0
2020-01-23 15:10:00,323.8,323.89,323.65,323.75,31345.0,314.4135,314.5009,314.2678,314.3649,31345.0
2020-01-23 15:15:00,323.74,323.88,323.63,323.77,16214.0,314.3552,314.4912,314.2484,314.3844,16214.0
2020-01-23 15:20:00,323.79,323.84,323.61,323.64,17698.0,314.4038,314.4523,314.229,314.2581,17698.0
2020-01-23 15:25:00,323.65,323.84,323.52,323.79,16230.0,314.2678,314.4523,314.1416,314.4038,16230.0
2020-01-23 15:30:00,323.73,324.22,323.66,323.98,24385.0,314.3455,314.8213,314.2775,314.5883,24385.0
2020-01-23 15:35:00,323.94,324.04,323.84,323.93,28861.0,314.5494,314.6465,314.4523,314.5397,28861.0
2020-01-23 15:40:00,323.93,323.98,323.55,323.84,24182.0,314.5397,314.5883,314.1707,314.4523,24182.0
2020-01-23 15:45:00,323.82,324.05,323.82,323.97,33807.0,314.4329,314.6562,314.4329,314.5786,33807.0
2020-01-23 15:50:00,323.98,324.27,323.71,324.22,74258.0,314.5883,314.8699,314.3261,314.8213,74258.0
2020-01-23 15:55:00,324.2,325.11,324.2,324.98,273950.0,314.8019,315.6855,314.8019,315.5593,273950.0
2020-01-24 09:30:00,326.57,326.78,326.05,326.19,99541.0,317.1032,317.3071,316.5983,316.7342,99541.0
2020-01-24 09:35:00,326.31,327.07,326.11,327.07,36148.0,316.8507,317.5887,316.6565,317.5887,36148.0
2020-01-24 09:40:00,327.05,327.09,326.06,326.67,33749.0,317.5693,317.6081,316.608,317.2003,33749.0
2020-01-24 09:45:00,326.67,326.91,325.72,326.24,48852.0,317.2003,317.4333,316.2778,316.7828,48852.0
2020-01-24 09:50:00,326.26,326.54,326.0,326.15,21691.0,316.8022,317.0741,316.5497,316.6954,21691.0
2020-01-24 09:55:00,326.2,326.35,325.94,326.3,31138.0,316.7439,316.8896,316.4915,316.841,31138.0
2020-01-24 10:00:00,326.27,326.27,325.65,326.02,24796.0,316.8119,316.8119,316.2099,316.5691,24796.0
2020-01-24 10:05:00,326.06,326.09,325.64,325.64,34970.0,316.608,316.6371,316.2001,316.2001,34970.0
2020-01-24 10:10:00,325.64,326.2,325.59,326.18,27183.0,316.2001,316.7439,316.1516,316.7245,27183.0
2020-01-24 10:15:00,326.19,326.25,325.33,325.53,34460.0,316.7342,316.7925,315.8991,316.0933,34460.0
2020-01-24 10:20:00,325.51,326.49,325.42,326.45,30741.0,316.0739,317.0255,315.9865,316.9867,30741.0
2020-01-24 10:25:00,326.49,326.49,325.67,325.7,27232.0,317.0255,317.0255,316.2293,316.2584,27232.0
2020-01-24 10:30:00,325.72,326.14,325.61,326.09,17509.0,316.2778,316.6857,316.171,316.6371,17509.0
2020-01-24 10:35:00,326.08,326.35,325.95,326.28,48792.0,316.6274,316.8896,316.5012,316.8216,48792.0
2020-01-24 10:40:00,326.31,326.59,326.2,326.55,29428.0,316.8507,317.1226,316.7439,317.0838,29428.0
2020-01-24 10:45:00,326.53,326.84,326.29,326.82,19052.0,317.0643,317.3654,316.8313,317.3459,19052.0
2020-01-24 10:50:00,326.81,326.96,326.44,326.87,80706.0,317.3362,317.4819,316.977,317.3945,80706.0
2020-01-24 10:55:00,326.9,326.94,326.29,326.42,70292.0,317.4236,317.4625,316.8313,316.9575,70292.0
2020-01-24 11:00:00,326.42,326.68,326.2,326.5,28566.0,316.9575,317.21,316.7439,317.0352,28566.0
2020-01-24 11:05:00,326.5,326.56,326.35,326.46,22788.0,317.0352,317.0935,316.8896,316.9964,22788.0
2020-01-24 11:10:00,326.46,326.61,326.2,326.2,15286.0,316.9964,317.142,316.7439,316.7439,15286.0
2020-01-24 11:15:00,326.22,326.29,325.6,325.83,36563.0,316.7633,316.8313,316.1613,316.3846,36563.0
2020-01-24 11:20:00,325.82,326.16,325.77,325.97,20521.0,316.3749,316.7051,316.3264,316.5206,20521.0
2020-01-24 11:25:00,326.02,326.23,325.71,326.19,20855.0,316.5691,316.773,316.2681,316.7342,20855.0
2020-01-24 11:30:00,326.13,326.37,326.05,326.2,16509.0,316.6759,316.909,316.5983,316.7439,16509.0
2020-01-24 11:35:00,326.13,326.47,326.13,326.2,10003.0,316.6759,317.0061,316.6759,316.7439,10003.0
2020-01-24 11:40:00,326.19,326.38,325.83,326.02,15870.0,316.7342,316.9187,316.3846,316.5691,15870.0
2020-01-24 11:45:00,326.02,326.29,325.89,326.01,17607.0,316.5691,316.8313,316.4429,316.5594,17607.0
2020-01-24 11:50:00,325.99,326.14,325.82,325.98,16434.0,316.54,316.6857,316.3749,316.5303,16434.0
2020-01-24 11:55:00,326.03,326.13,325.54,325.63,11130.0,316.5788,316.6759,316.103,316.1904,11130.0
2020-01-24 12:00:00,325.5,325.5,324.88,325.14,23301.0,316.0642,316.0642,315.4622,315.7146,23301.0
2020-01-24 12:05:00,325.17,325.17,324.58,324.71,12269.0,315.7438,315.7438,315.1709,315.2971,12269.0
2020-01-24 12:10:00,324.76,324.76,323.96,324.02,52205.0,315.3457,315.3457,314.5688,314.6271,52205.0
2020-01-24 12:15:00,324.08,324.17,323.07,323.1,44548.0,314.6854,314.7728,313.7046,313.7338,44548.0
2020-01-24 12:20:00,323.1,324.13,323.1,324.13,28309.0,313.7338,314.7339,313.7338,314.7339,28309.0
2020-01-24 12:25:00,324.06,324.39,323.73,324.19,57154.0,314.666,314.9864,314.3455,314.7922,57154.0
2020-01-24 12:30:00,324.15,324.64,323.96,324.31,42436.0,314.7533,315.2291,314.5688,314.9087,42436.0
2020-01-24 12:35:00,324.29,324.79,324.2,324.66,17056.0,314.8893,315.3748,314.8019,315.2486,17056.0
2020-01-24 12:40:00,324.63,325.26,324.59,325.02,32831.0,315.2194,315.8312,315.1806,315.5981,32831.0
2020-01-24 12:45:00,325.07,325.4,324.72,325.27,31067.0,315.6467,315.9671,315.3068,315.8409,31067.0
2020-01-24 12:50:00,325.25,325.32,324.71,324.83,27259.0,315.8215,315.8894,315.2971,315.4136,27259.0
2020-01-24 12:55:00,324.79,325.02,324.68,325.01,8198.0,315.3748,315.5981,315.268,315.5884,8198.0
2020-01-24 13:00:00,324.97,324.97,323.91,323.92,11554.0,315.5496,315.5496,314.5203,314.53,11554.0
2020-01-24 13:05:00,323.93,324.33,323.78,324.28,9999.0,314.5397,314.9281,314.3941,314.8796,9999.0
2020-01-24 13:10:00,324.22,324.23,323.86,323.96,16352.0,314.8213,314.831,314.4717,314.5688,16352.0
2020-01-24 13:15:00,323.98,324.33,323.98,323.98,16602.0,314.5883,314.9281,314.5883,314.5883,16602.0
2020-01-24 13:20:00,324.04,324.48,324.04,324.35,6662.0,314.6465,315.0738,314.6465,314.9475,6662.0
2020-01-24 13:25:00,324.34,324.37,324.11,324.14,16437.0,314.9378,314.967,314.7145,314.7436,16437.0
2020-01-24 13:30:00,324.11,324.11,323.8,323.88,12797.0,314.7145,314.7145,314.4135,314.4912,12797.0
2020-01-24 13:35:00,323.87,324.31,323.73,324.04,15912.0,314.4815,314.9087,314.3455,314.6465,15912.0
2020-01-24 13:40:00,324.05,324.07,323.27,323.49,22616.0,314.6562,314.6757,313.8989,314.1125,22616.0
2020-01-24 13:45:00,323.64,324.0,323.46,323.47,20773.0,314.2581,314.6077,314.0833,314.0931,20773.0
2020-01-24 13:50:00,323.58,323.79,323.27,323.73,16312.0,314.1999,314.4038,313.8989,314.3455,16312.0
2020-01-24 13:55:00,323.75,323.91,323.34,323.91,7611.0,314.3649,314.5203,313.9668,314.5203,7611.0
2020-01-24 14:00:00,323.86,324.1,323.45,323.71,11521.0,314.4717,314.7048,314.0736,314.3261,11521.0
2020-01-24 14:05:00,323.77,324.1,323.7,323.8,8103.0,314.3844,314.7048,314.3164,314.4135,8103.0
2020-01-24 14:10:00,323.75,323.92,323.32,323.38,11480.0,314.3649,314.53,313.9474,314.0057,11480.0
2020-01-24 14:15:00,323.37,323.5,323.0,323.0,22421.0,313.996,314.1222,313.6367,313.6367,22421.0
2020-01-24 14:20:00,322.97,323.04,322.47,322.74,40975.0,313.6075,313.6755,313.122,313.3842,40975.0
2020-01-24 14:25:00,322.77,323.14,322.53,322.55,138583.0,313.4133,313.7726,313.1803,313.1997,138583.0
2020-01-24 14:30:00,322.69,323.1,322.59,323.08,30682.0,313.3357,313.7338,313.2386,313.7144,30682.0
2020-01-24 14:35:00,323.11,323.12,322.66,323.01,34790.0,313.7435,313.7532,313.3065,313.6464,34790.0
2020-01-24 14:40:00,323.04,323.35,322.7,322.7,26537.0,313.6755,313.9765,313.3454,313.3454,26537.0
2020-01-24 14:45:00,322.79,323.17,322.72,323.17,18978.0,313.4328,313.8018,313.3648,313.8018,18978.0
2020-01-24 14:50:00,323.15,323.37,322.97,323.12,17082.0,313.7823,313.996,313.6075,313.7532,17082.0
2020-01-24 14:55:00,323.15,323.43,323.11,323.43,15209.0,313.7823,314.0542,313.7435,314.0542,15209.0
2020-01-24 15:00:00,323.51,323.93,323.29,323.65,17924.0,314.1319,314.5397,313.9183,314.2678,17924.0
2020-01-24 15:05:00,323.64,323.91,323.52,323.9,13037.0,314.2581,314.5203,314.1416,314.5106,13037.0
2020-01-24 15:10:00,323.83,323.88,323.45,323.63,15188.0,314.4426,314.4912,314.0736,314.2484,15188.0
2020-01-24 15:15:00,323.63,324.0,323.57,323.91,20568.0,314.2484,314.6077,314.1902,314.5203,20568.0
2020-01-24 15:20:00,323.88,324.0,323.56,323.58,27349.0,314.4912,314.6077,314.1804,314.1999,27349.0
2020-01-24 15:25:00,323.58,323.69,323.25,323.29,23454.0,314.1999,314.3067,313.8794,313.9183,23454.0
2020-01-24 15:30:00,323.25,323.31,322.26,322.37,51302.0,313.8794,313.9377,312.9181,313.0249,51302.0
2020-01-24 15:35:00,322.39,322.79,322.32,322.35,30398.0,313.0444,313.4328,312.9764,313.0055,30398.0
2020-01-24 15:40:00,322.42,322.46,321.66,322.17,56420.0,313.0735,313.1123,312.3355,312.8307,56420.0
2020-01-24 15:45:00,322.13,322.59,322.02,322.34,41295.0,312.7919,313.2386,312.6851,312.9958,41295.0
2020-01-24 15:50:00,322.36,323.48,322.17,323.44,52926.0,313.0152,314.1028,312.8307,314.0639,52926.0
2020-01-24 15:55:00,323.49,324.05,323.4,323.53,217556.0,314.1125,314.6562,314.0251,314.1513,217556.0
2020-01-27 09:30:00,315.1,315.6,312.5,315.37,275325.0,305.9657,306.4512,303.4411,306.2279,275325.0
2020-01-27 09:35:00,315.25,316.97,314.83,316.83,100490.0,306.1113,307.7815,305.7035,307.6455,100490.0
2020-01-27 09:40:00,316.84,318.11,316.72,317.84,70430.0,307.6552,308.8884,307.5387,308.6263,70430.0
2020-01-27 09:45:00,317.73,317.92,316.89,317.02,60291.0,308.5194,308.7039,307.7038,307.83,60291.0
2020-01-27 09:50:00,317.03,318.8,316.9,318.53,51748.0,307.8397,309.5584,307.7135,309.2963,51748.0
2020-01-27 09:55:00,318.66,318.82,317.54,318.23,44387.0,309.4225,309.5779,308.335,309.005,44387.0
2020-01-27 10:00:00,317.81,318.05,317.32,317.38,30429.0,308.5971,308.8302,308.1213,308.1796,30429.0
2020-01-27 10:05:00,317.26,317.97,316.8,317.97,27808.0,308.0631,308.7525,307.6164,308.7525,27808.0
2020-01-27 10:10:00,318.07,318.21,316.94,317.17,22191.0,308.8496,308.9855,307.7523,307.9757,22191.0
2020-01-27 10:15:00,317.13,317.67,317.1,317.15,29839.0,307.9368,308.4612,307.9077,307.9563,29839.0
2020-01-27 10:20:00,317.19,317.77,316.95,317.68,47586.0,307.9951,308.5583,307.7621,308.4709,47586.0
2020-01-27 10:25:00,317.69,318.03,317.31,317.81,31276.0,308.4806,308.8108,308.1116,308.5971,31276.0
2020-01-27 10:30:00,317.84,318.08,317.0,317.12,61158.0,308.6263,308.8593,307.8106,307.9271,61158.0
2020-01-27 10:35:00,317.06,317.76,317.0,317.66,34575.0,307.8689,308.5486,307.8106,308.4515,34575.0
2020-01-27 10:40:00,317.55,317.75,317.36,317.67,16323.0,308.3447,308.5389,308.1602,308.4612,16323.0
2020-01-27 10:45:00,317.65,317.94,317.25,317.32,20045.0,308.4418,308.7234,308.0534,308.1213,20045.0
2020-01-27 10:50:00,317.29,317.4,316.52,316.54,27045.0,308.0922,308.199,307.3445,307.3639,27045.0
2020-01-27 10:55:00,316.5,317.54,316.29,317.47,40698.0,307.3251,308.335,307.1212,308.267,40698.0
2020-01-27 11:00:00,317.48,317.76,317.27,317.56,42035.0,308.2767,308.5486,308.0728,308.3544,42035.0
2020-01-27 11:05:00,317.61,317.61,317.03,317.15,20816.0,308.4029,308.4029,307.8397,307.9563,20816.0
2020-01-27 11:10:00,317.13,317.16,316.49,316.56,29682.0,307.9368,307.966,307.3154,307.3834,29682.0
2020-01-27 11:15:00,316.55,316.64,316.26,316.42,22553.0,307.3737,307.461,307.0921,307.2474,22553.0
2020-01-27 11:20:00,316.41,316.96,316.17,316.32,125526.0,307.2377,307.7718,307.0047,307.1503,125526.0
2020-01-27 11:25:00,316.33,317.0,316.25,317.0,209445.0,307.16,307.8106,307.0824,307.8106,209445.0
2020-01-27 11:30:00,317.07,317.36,316.5,316.81,41228.0,307.8786,308.1602,307.3251,307.6261,41228.0
2020-01-27 11:35:00,316.86,317.79,316.82,317.56,28273.0,307.6747,308.5777,307.6358,308.3544,28273.0
2020-01-27 11:40:00,317.63,318.1,317.53,318.1,14032.0,308.4223,308.8787,308.3252,308.8787,14032.0
2020-01-27 11:45:00,318.02,318.04,317.65,317.73,14194.0,308.801,308.8205,308.4418,308.5194,14194.0
2020-01-27 11:50:00,317.68,317.86,317.49,317.71,17976.0,308.4709,308.6457,308.2864,308.5,17976.0
2020-01-27 11:55:00,317.7,318.32,317.55,317.91,16114.0,308.4903,309.0923,308.3447,308.6942,16114.0
2020-01-27 12:00:00,317.91,318.12,317.67,317.77,13722.0,308.6942,308.8981,308.4612,308.5583,13722.0
2020-01-27 12:05:00,317.77,318.19,317.76,318.17,10795.0,308.5583,308.9661,308.5486,308.9467,10795.0
2020-01-27 12:10:00,318.16,318.73,318.15,318.59,21509.0,308.937,309.4905,308.9273,309.3545,21509.0
2020-01-27 12:15:00,318.67,318.87,318.35,318.37,16448.0,309.4322,309.6264,309.1215,309.1409,16448.0
2020-01-27 12:20:00,318.37,318.93,318.37,318.6,12746.0,309.1409,309.6847,309.1409,309.3642,12746.0
2020-01-27 12:25:00,318.57,318.93,318.47,318.79,17439.0,309.3351,309.6847,309.238,309.5487,17439.0
2020-01-27 12:30:00,318.78,319.09,318.77,318.93,12698.0,309.539,309.84,309.5293,309.6847,12698.0
2020-01-27 12:35:00,318.92,319.03,318.68,318.83,11501.0,309.675,309.7818,309.4419,309.5876,11501.0
2020-01-27 12:40:00,318.86,319.33,318.76,319.3,11545.0,309.6167,310.0731,309.5196,310.0439,11545.0
2020-01-27 12:45:00,319.35,319.36,318.94,319.02,12655.0,310.0925,310.1022,309.6944,309.7721,12655.0
2020-01-27 12:50:00,319.06,319.19,318.62,318.66,8778.0,309.8109,309.9371,309.3836,309.4225,8778.0
2020-01-27 12:55:00,318.66,318.69,318.35,318.57,12761.0,309.4225,309.4516,309.1215,309.3351,12761.0
2020-01-27 13:00:00,318.54,318.64,318.36,318.47,7976.0,309.306,309.4031,309.1312,309.238,7976.0
2020-01-27 13:05:00,318.38,318.47,318.2,318.24,12606.0,309.1506,309.238,308.9758,309.0147,12606.0
2020-01-27 13:10:00,318.25,318.31,317.9,317.97,37157.0,309.0244,309.0826,308.6845,308.7525,37157.0
2020-01-27 13:15:00,317.97,318.38,317.97,318.31,25620.0,308.7525,309.1506,308.7525,309.0826,25620.0
2020-01-27 13:20:00,318.38,318.41,318.08,318.22,15838.0,309.1506,309.1797,308.8593,308.9952,15838.0
2020-01-27 13:25:00,318.21,318.44,318.18,318.31,11641.0,308.9855,309.2089,308.9564,309.0826,11641.0
2020-01-27 13:30:00,318.29,318.58,318.26,318.41,11295.0,309.0632,309.3448,309.0341,309.1797,11295.0
2020-01-27 13:35:00,318.4,318.76,318.4,318.68,13033.0,309.17,309.5196,309.17,309.4419,13033.0
2020-01-27 13:40:00,318.65,318.78,318.47,318.57,8010.0,309.4128,309.539,309.238,309.3351,8010.0
2020-01-27 13:45:00,318.55,318.79,318.51,318.72,10687.0,309.3157,309.5487,309.2768,309.4808,10687.0
2020-01-27 13:50:00,318.7,318.75,318.49,318.6,11738.0,309.4613,309.5099,309.2574,309.3642,11738.0
2020-01-27 13:55:00,318.61,318.74,318.54,318.54,9166.0,309.3739,309.5002,309.306,309.306,9166.0
2020-01-27 14:00:00,318.6,318.64,317.65,317.86,34035.0,309.3642,309.4031,308.4418,308.6457,34035.0
2020-01-27 14:05:00,317.78,317.8,317.34,317.56,25667.0,308.568,308.5874,308.1408,308.3544,25667.0
2020-01-27 14:10:00,317.56,317.8,317.36,317.43,18061.0,308.3544,308.5874,308.1602,308.2281,18061.0
2020-01-27 14:15:00,317.4,317.69,317.29,317.69,17190.0,308.199,308.4806,308.0922,308.4806,17190.0
2020-01-27 14:20:00,317.64,317.69,317.2,317.33,13099.0,308.4321,308.4806,308.0048,308.131,13099.0
2020-01-27 14:25:00,317.33,317.73,317.33,317.7,21905.0,308.131,308.5194,308.131,308.4903,21905.0
2020-01-27 14:30:00,317.73,317.78,317.37,317.57,26271.0,308.5194,308.568,308.1699,308.3641,26271.0
2020-01-27 14:35:00,317.56,317.88,317.27,317.48,20011.0,308.3544,308.6651,308.0728,308.2767,20011.0
2020-01-27 14:40:00,317.51,317.55,317.2,317.3,15891.0,308.3058,308.3447,308.0048,308.1019,15891.0
2020-01-27 14:45:00,317.27,317.3,316.72,316.78,26240.0,308.0728,308.1019,307.5387,307.597,26240.0
2020-01-27 14:50:00,316.66,317.0,316.34,316.59,21222.0,307.4805,307.8106,307.1697,307.4125,21222.0
2020-01-27 14:55:00,316.53,316.87,316.53,316.83,39048.0,307.3542,307.6844,307.3542,307.6455,39048.0
2020-01-27 15:00:00,316.81,316.88,316.64,316.77,30766.0,307.6261,307.6941,307.461,307.5873,30766.0
2020-01-27 15:05:00,316.75,316.98,316.69,316.71,22617.0,307.5679,307.7912,307.5096,307.529,22617.0
2020-01-27 15:10:00,316.67,316.72,316.27,316.5,30634.0,307.4902,307.5387,307.1018,307.3251,30634.0
2020-01-27 15:15:00,316.54,316.95,316.5,316.87,34804.0,307.3639,307.7621,307.3251,307.6844,34804.0
2020-01-27 15:20:00,316.89,317.04,316.73,316.8,27286.0,307.7038,307.8495,307.5484,307.6164,27286.0
2020-01-27 15:25:00,316.81,316.96,316.64,316.74,30227.0,307.6261,307.7718,307.461,307.5581,30227.0
2020-01-27 15:30:00,316.72,316.72,315.92,315.92,47346.0,307.5387,307.5387,306.7619,306.7619,47346.0
2020-01-27 15:35:00,315.92,316.07,315.5,316.03,57788.0,306.7619,306.9076,306.3541,306.8687,57788.0
2020-01-27 15:40:00,316.08,316.31,316.05,316.13,45931.0,306.9173,307.1406,306.8881,306.9658,45931.0
2020-01-27 15:45:00,316.13,316.36,315.86,315.91,57850.0,306.9658,307.1892,306.7037,306.7522,57850.0
2020-01-27 15:50:00,315.91,316.09,315.62,315.81,86059.0,306.7522,306.927,306.4706,306.6551,86059.0
2020-01-27 15:55:00,315.77,315.94,315.45,315.7,217780.0,306.6163,306.7813,306.3055,306.5483,217780.0
2020-01-28 09:30:00,315.8,316.89,315.46,315.79,134856.0,306.6454,307.7038,306.3153,306.6357,134856.0
2020-01-28 09:35:00,315.75,316.68,315.75,316.17,53524.0,306.5968,307.4999,306.5968,307.0047,53524.0
2020-01-28 09:40:00,316.31,316.91,316.25,316.6,53299.0,307.1406,307.7232,307.0824,307.4222,53299.0
2020-01-28 09:45:00,316.61,317.71,316.6,317.52,72066.0,307.4319,308.5,307.4222,308.3155,72066.0
2020-01-28 09:50:00,317.6,317.64,316.56,316.97,43528.0,308.3932,308.4321,307.3834,307.7815,43528.0
2020-01-28 09:55:00,316.88,317.54,316.86,317.54,46514.0,307.6941,308.335,307.6747,308.335,46514.0
2020-01-28 10:00:00,317.44,317.8,317.41,317.55,45896.0,308.2379,308.5874,308.2087,308.3447,45896.0
2020-01-28 10:05:00,317.67,318.15,317.67,318.15,33831.0,308.4612,308.9273,308.4612,308.9273,33831.0
2020-01-28 10:10:00,318.19,318.46,317.66,318.46,20476.0,308.9661,309.2283,308.4515,309.2283,20476.0
2020-01-28 10:15:00,318.43,318.5,317.91,317.91,25809.0,309.1992,309.2671,308.6942,308.6942,25809.0
2020-01-28 10:20:00,317.96,318.28,317.75,318.25,25885.0,308.7428,309.0535,308.5389,309.0244,25885.0
2020-01-28 10:25:00,318.25,318.63,318.13,318.47,25279.0,309.0244,309.3934,308.9079,309.238,25279.0
2020-01-28 10:30:00,318.47,319.17,318.4,319.17,33346.0,309.238,309.9177,309.17,309.9177,33346.0
2020-01-28 10:35:00,319.18,319.6,319.14,319.31,30107.0,309.9274,310.3352,309.8886,310.0536,30107.0
2020-01-28 10:40:00,319.31,319.68,319.27,319.55,17227.0,310.0536,310.4129,310.0148,310.2867,17227.0
2020-01-28 10:45:00,319.54,319.75,319.21,319.21,25422.0,310.277,310.4809,309.9565,309.9565,25422.0
2020-01-28 10:50:00,319.22,319.83,319.22,319.71,16986.0,309.9663,310.5586,309.9663,310.4421,16986.0
2020-01-28 10:55:00,319.78,319.93,319.51,319.55,13186.0,310.51,310.6557,310.2478,310.2867,13186.0
2020-01-28 11:00:00,319.56,319.56,319.0,319.15,26631.0,310.2964,310.2964,309.7526,309.8983,26631.0
2020-01-28 11:05:00,319.21,319.8,319.14,319.46,18920.0,309.9565,310.5294,309.8886,310.1993,18920.0
2020-01-28 11:10:00,319.47,319.64,319.37,319.55,19540.0,310.209,310.3741,310.1119,310.2867,19540.0
2020-01-28 11:15:00,319.58,319.82,319.33,319.67,67033.0,310.3158,310.5489,310.0731,310.4032,67033.0
2020-01-28 11:20:00,319.69,319.91,319.27,319.46,75390.0,310.4226,310.6363,310.0148,310.1993,75390.0
2020-01-28 11:25:00,319.49,319.76,319.37,319.74,12653.0,310.2284,310.4906,310.1119,310.4712,12653.0
2020-01-28 11:30:00,319.81,319.94,319.66,319.84,20120.0,310.5392,310.6654,310.3935,310.5683,20120.0
2020-01-28 11:35:00,319.88,319.92,319.64,319.86,14132.0,310.6071,310.646,310.3741,310.5877,14132.0
2020-01-28 11:40:00,319.79,320.14,319.76,320.0,18653.0,310.5197,310.8596,310.4906,310.7236,18653.0
2020-01-28 11:45:00,320.04,320.11,319.65,320.0,16202.0,310.7625,310.8305,310.3838,310.7236,16202.0
2020-01-28 11:50:00,320.09,320.18,319.95,320.06,19509.0,310.811,310.8984,310.6751,310.7819,19509.0
2020-01-28 11:55:00,320.08,320.3,320.07,320.28,12062.0,310.8013,311.0149,310.7916,310.9955,12062.0
2020-01-28 12:00:00,320.26,320.31,319.88,320.09,10909.0,310.9761,311.0247,310.6071,310.811,10909.0
2020-01-28 12:05:00,320.08,320.09,319.76,319.8,11798.0,310.8013,310.811,310.4906,310.5294,11798.0
2020-01-28 12:10:00,319.84,319.93,319.7,319.92,17824.0,310.5683,310.6557,310.4323,310.646,17824.0
2020-01-28 12:15:00,319.9,320.41,319.85,320.32,19787.0,310.6265,311.1218,310.578,311.0344,19787.0
2020-01-28 12:20:00,320.39,320.76,320.39,320.67,23380.0,311.1023,311.4616,311.1023,311.3742,23380.0
2020-01-28 12:25:00,320.63,320.65,320.45,320.49,18217.0,311.3354,311.3548,311.1606,311.1994,18217.0
2020-01-28 12:30:00,320.48,320.73,320.45,320.45,13369.0,311.1897,311.4325,311.1606,311.1606,13369.0
2020-01-28 12:35:00,320.51,320.55,320.33,320.38,12226.0,311.2189,311.2577,311.0441,311.0926,12226.0
2020-01-28 12:40:00,320.39,320.39,320.0,320.02,19082.0,311.1023,311.1023,310.7236,310.7431,19082.0
2020-01-28 12:45:00,320.02,320.2,319.91,320.14,13629.0,310.7431,310.9178,310.6363,310.8596,13629.0
2020-01-28 12:50:00,320.14,320.14,319.85,319.94,13100.0,310.8596,310.8596,310.578,310.6654,13100.0
2020-01-28 12:55:00,319.89,320.05,319.82,319.99,9472.0,310.6168,310.7722,310.5489,310.7139,9472.0
2020-01-28 13:00:00,319.96,319.99,319.73,319.81,12252.0,310.6848,310.7139,310.4615,310.5392,12252.0
2020-01-28 13:05:00,319.8,319.91,319.72,319.8,11001.0,310.5294,310.6363,310.4518,310.5294,11001.0
2020-01-28 13:10:00,319.79,320.07,319.77,320.02,11294.0,310.5197,310.7916,310.5003,310.7431,11294.0
2020-01-28 13:15:00,320.01,320.09,319.95,320.08,15075.0,310.7334,310.811,310.6751,310.8013,15075.0
2020-01-28 13:20:00,320.06,320.17,319.93,320.1,11518.0,310.7819,310.8887,310.6557,310.8207,11518.0
2020-01-28 13:25:00,320.13,320.19,319.83,319.87,12333.0,310.8499,310.9081,310.5586,310.5974,12333.0
2020-01-28 13:30:00,319.87,320.06,319.71,319.71,9075.0,310.5974,310.7819,310.4421,310.4421,9075.0
2020-01-28 13:35:00,319.75,319.75,319.24,319.55,18814.0,310.4809,310.4809,309.9857,310.2867,18814.0
2020-01-28 13:40:00,319.51,319.94,319.51,319.94,9350.0,310.2478,310.6654,310.2478,310.6654,9350.0
2020-01-28 13:45:00,320.05,320.25,320.05,320.25,7182.0,310.7722,310.9664,310.7722,310.9664,7182.0
2020-01-28 13:50:00,320.3,320.48,320.25,320.4,8828.0,311.0149,311.1897,310.9664,311.112,8828.0
2020-01-28 13:55:00,320.4,320.41,320.23,320.33,7588.0,311.112,311.1218,310.947,311.0441,7588.0
2020-01-28 14:00:00,320.35,320.55,320.34,320.55,9691.0,311.0635,311.2577,311.0538,311.2577,9691.0
2020-01-28 14:05:00,320.55,320.56,320.41,320.46,9623.0,311.2577,311.2674,311.1218,311.1703,9623.0
2020-01-28 14:10:00,320.47,320.78,320.38,320.76,16336.0,311.18,311.481,311.0926,311.4616,16336.0
2020-01-28 14:15:00,320.77,321.04,320.52,320.95,19041.0,311.4713,311.7335,311.2286,311.6461,19041.0
2020-01-28 14:20:00,320.93,320.93,320.57,320.61,15520.0,311.6267,311.6267,311.2771,311.316,15520.0
2020-01-28 14:25:00,320.61,320.74,320.44,320.52,9376.0,311.316,311.4422,311.1509,311.2286,9376.0
2020-01-28 14:30:00,320.51,320.64,320.45,320.48,28311.0,311.2189,311.3451,311.1606,311.1897,28311.0
2020-01-28 14:35:00,320.47,320.85,320.47,320.7,16898.0,311.18,311.549,311.18,311.4034,16898.0
2020-01-28 14:40:00,320.76,320.99,320.74,320.99,13427.0,311.4616,311.6849,311.4422,311.6849,13427.0
2020-01-28 14:45:00,320.98,321.01,320.61,320.62,19305.0,311.6752,311.7044,311.316,311.3257,19305.0
2020-01-28 14:50:00,320.64,320.75,320.31,320.46,15072.0,311.3451,311.4519,311.0247,311.1703,15072.0
2020-01-28 14:55:00,320.44,320.7,320.34,320.67,15175.0,311.1509,311.4034,311.0538,311.3742,15175.0
2020-01-28 15:00:00,320.64,321.01,320.64,320.66,14737.0,311.3451,311.7044,311.3451,311.3645,14737.0
2020-01-28 15:05:00,320.62,320.95,320.61,320.88,17332.0,311.3257,311.6461,311.316,311.5781,17332.0
2020-01-28 15:10:00,320.91,321.19,320.85,321.07,18638.0,311.6073,311.8791,311.549,311.7626,18638.0
2020-01-28 15:15:00,321.07,321.27,320.91,321.26,16787.0,311.7626,311.9568,311.6073,311.9471,16787.0
2020-01-28 15:20:00,321.28,321.52,321.2,321.37,19288.0,311.9665,312.1996,311.8889,312.0539,19288.0
2020-01-28 15:25:00,321.35,321.45,321.1,321.25,22905.0,312.0345,312.1316,311.7918,311.9374,22905.0
2020-01-28 15:30:00,321.24,321.42,321.06,321.18,22119.0,311.9277,312.1025,311.7529,311.8694,22119.0
2020-01-28 15:35:00,321.23,321.24,320.81,320.81,32954.0,311.918,311.9277,311.5102,311.5102,32954.0
2020-01-28 15:40:00,320.84,321.0,320.68,321.0,24176.0,311.5393,311.6947,311.3839,311.6947,24176.0
2020-01-28 15:45:00,321.0,321.12,320.75,320.79,31521.0,311.6947,311.8112,311.4519,311.4907,31521.0
2020-01-28 15:50:00,320.76,320.89,320.44,320.65,84251.0,311.4616,311.5878,311.1509,311.3548,84251.0
2020-01-28 15:55:00,320.64,321.12,320.02,320.27,143215.0,311.3451,311.8112,310.7431,310.9858,143215.0
2020-01-29 09:30:00,323.0,323.0,318.42,319.56,214196.0,313.6367,313.6367,309.1894,310.2964,214196.0
2020-01-29 09:35:00,319.56,320.49,318.7,319.87,80526.0,310.2964,311.1994,309.4613,310.5974,80526.0
2020-01-29 09:40:00,319.9,320.49,319.62,320.31,69386.0,310.6265,311.1994,310.3547,311.0247,69386.0
2020-01-29 09:45:00,320.35,320.36,318.54,318.74,78279.0,311.0635,311.0732,309.306,309.5002,78279.0
2020-01-29 09:50:00,318.72,320.1,318.65,319.63,56439.0,309.4808,310.8207,309.4128,310.3644,56439.0
2020-01-29 09:55:00,319.72,319.93,318.72,319.01,40899.0,310.4518,310.6557,309.4808,309.7623,40899.0
2020-01-29 10:00:00,319.01,319.03,317.51,317.72,81170.0,309.7623,309.7818,308.3058,308.5097,81170.0
2020-01-29 10:05:00,317.82,318.47,316.77,317.83,69042.0,308.6068,309.238,307.5873,308.6166,69042.0
2020-01-29 10:10:00,317.9,318.76,317.59,318.56,48195.0,308.6845,309.5196,308.3835,309.3254,48195.0
2020-01-29 10:15:00,318.59,318.71,317.84,318.56,35294.0,309.3545,309.471,308.6263,309.3254,35294.0
2020-01-29 10:20:00,318.54,319.29,318.54,319.16,33022.0,309.306,310.0342,309.306,309.908,33022.0
2020-01-29 10:25:00,319.23,319.63,319.06,319.09,25878.0,309.976,310.3644,309.8109,309.84,25878.0
2020-01-29 10:30:00,319.2,319.56,319.03,319.05,24547.0,309.9468,310.2964,309.7818,309.8012,24547.0
2020-01-29 10:35:00,319.1,319.16,318.66,319.12,21485.0,309.8497,309.908,309.4225,309.8692,21485.0
2020-01-29 10:40:00,319.11,319.93,319.01,319.91,24593.0,309.8594,310.6557,309.7623,310.6363,24593.0
2020-01-29 10:45:00,319.91,320.16,319.31,319.73,93351.0,310.6363,310.879,310.0536,310.4615,93351.0
2020-01-29 10:50:00,319.82,320.11,319.45,319.72,109099.0,310.5489,310.8305,310.1896,310.4518,109099.0
2020-01-29 10:55:00,319.76,319.83,319.52,319.73,32956.0,310.4906,310.5586,310.2576,310.4615,32956.0
2020-01-29 11:00:00,319.72,319.81,319.54,319.73,17655.0,310.4518,310.5392,310.277,310.4615,17655.0
2020-01-29 11:05:00,319.79,319.93,319.66,319.81,22645.0,310.5197,310.6557,310.3935,310.5392,22645.0
2020-01-29 11:10:00,319.84,319.98,319.6,319.8,38379.0,310.5683,310.7042,310.3352,310.5294,38379.0
2020-01-29 11:15:00,319.78,320.35,319.77,320.12,28531.0,310.51,311.0635,310.5003,310.8402,28531.0
2020-01-29 11:20:00,320.12,320.83,320.09,320.8,35317.0,310.8402,311.5296,310.811,311.5005,35317.0
2020-01-29 11:25:00,320.86,321.48,320.61,320.61,39624.0,311.5587,312.1607,311.316,311.316,39624.0
2020-01-29 11:30:00,320.59,320.74,320.36,320.55,17578.0,311.2965,311.4422,311.0732,311.2577,17578.0
2020-01-29 11:35:00,320.6,320.95,320.58,320.77,13584.0,311.3063,311.6461,311.2868,311.4713,13584.0
2020-01-29 11:40:00,320.73,321.02,320.73,320.92,16939.0,311.4325,311.7141,311.4325,311.617,16939.0
2020-01-29 11:45:00,320.91,321.16,320.63,321.01,26774.0,311.6073,311.85,311.3354,311.7044,26774.0
2020-01-29 11:50:00,320.98,321.42,320.92,321.22,22818.0,311.6752,312.1025,311.617,311.9083,22818.0
2020-01-29 11:55:00,321.21,321.62,321.21,321.59,21836.0,311.8986,312.2967,311.8986,312.2676,21836.0
2020-01-29 12:00:00,321.72,322.48,321.72,322.28,28877.0,312.3938,313.1318,312.3938,312.9376,28877.0
2020-01-29 12:05:00,322.29,323.2,322.23,323.17,35663.0,312.9473,313.8309,312.889,313.8018,35663.0
2020-01-29 12:10:00,323.18,323.18,322.52,323.14,31896.0,313.8115,313.8115,313.1706,313.7726,31896.0
2020-01-29 12:15:00,323.14,323.57,323.02,323.46,27401.0,313.7726,314.1902,313.6561,314.0833,27401.0
2020-01-29 12:20:00,323.47,323.59,323.04,323.43,27360.0,314.0931,314.2096,313.6755,314.0542,27360.0
2020-01-29 12:25:00,323.45,323.85,323.43,323.81,20249.0,314.0736,314.462,314.0542,314.4232,20249.0
2020-01-29 12:30:00,323.83,323.88,322.86,322.91,22263.0,314.4426,314.4912,313.5007,313.5493,22263.0
2020-01-29 12:35:00,322.91,323.1,322.72,322.77,15971.0,313.5493,313.7338,313.3648,313.4133,15971.0
2020-01-29 12:40:00,322.73,322.79,322.59,322.74,17310.0,313.3745,313.4328,313.2386,313.3842,17310.0
2020-01-29 12:45:00,322.71,322.96,322.64,322.81,16842.0,313.3551,313.5978,313.2871,313.4522,16842.0
2020-01-29 12:50:00,322.76,323.5,322.76,323.33,19687.0,313.4036,314.1222,313.4036,313.9571,19687.0
2020-01-29 12:55:00,323.34,323.67,322.9,323.08,18579.0,313.9668,314.2873,313.5396,313.7144,18579.0
2020-01-29 13:00:00,323.11,323.49,323.1,323.29,14972.0,313.7435,314.1125,313.7338,313.9183,14972.0
2020-01-29 13:05:00,323.24,323.32,322.9,322.98,11448.0,313.8697,313.9474,313.5396,313.6173,11448.0
2020-01-29 13:10:00,322.99,323.21,322.86,323.21,16252.0,313.627,313.8406,313.5007,313.8406,16252.0
2020-01-29 13:15:00,323.24,323.47,323.22,323.26,16120.0,313.8697,314.0931,313.8503,313.8891,16120.0
2020-01-29 13:20:00,323.25,323.6,323.25,323.6,16327.0,313.8794,314.2193,313.8794,314.2193,16327.0
2020-01-29 13:25:00,323.66,323.98,323.64,323.93,16651.0,314.2775,314.5883,314.2581,314.5397,16651.0
2020-01-29 13:30:00,323.94,323.99,323.78,323.94,14133.0,314.5494,314.598,314.3941,314.5494,14133.0
2020-01-29 13:35:00,323.97,324.01,323.61,323.89,17446.0,314.5786,314.6174,314.229,314.5009,17446.0
2020-01-29 13:40:00,323.87,324.44,323.87,324.12,23761.0,314.4815,315.0349,314.4815,314.7242,23761.0
2020-01-29 13:45:00,324.15,324.15,323.28,323.56,27877.0,314.7533,314.7533,313.9086,314.1804,27877.0
2020-01-29 13:50:00,323.57,323.87,323.52,323.59,24660.0,314.1902,314.4815,314.1416,314.2096,24660.0
2020-01-29 13:55:00,323.53,323.75,322.59,322.59,20232.0,314.1513,314.3649,313.2386,313.2386,20232.0
2020-01-29 14:00:00,322.84,324.1,322.66,324.1,24245.0,313.4813,314.7048,313.3065,314.7048,24245.0
2020-01-29 14:05:00,323.83,324.31,323.83,324.24,26878.0,314.4426,314.9087,314.4426,314.8407,26878.0
2020-01-29 14:10:00,324.23,324.24,323.93,323.93,25276.0,314.831,314.8407,314.5397,314.5397,25276.0
2020-01-29 14:15:00,323.91,324.22,323.79,324.11,18560.0,314.5203,314.8213,314.4038,314.7145,18560.0
2020-01-29 14:20:00,324.13,324.17,323.85,323.92,26048.0,314.7339,314.7728,314.462,314.53,26048.0
2020-01-29 14:25:00,323.88,324.01,323.79,323.95,16794.0,314.4912,314.6174,314.4038,314.5591,16794.0
2020-01-29 14:30:00,324.0,324.23,323.88,324.01,27945.0,314.6077,314.831,314.4912,314.6174,27945.0
2020-01-29 14:35:00,324.01,324.05,323.68,323.89,21680.0,314.6174,314.6562,314.297,314.5009,21680.0
2020-01-29 14:40:00,323.87,324.01,323.77,323.92,15166.0,314.4815,314.6174,314.3844,314.53,15166.0
2020-01-29 14:45:00,323.91,324.01,323.52,323.53,23578.0,314.5203,314.6174,314.1416,314.1513,23578.0
2020-01-29 14:50:00,323.5,323.55,323.0,323.25,33056.0,314.1222,314.1707,313.6367,313.8794,33056.0
2020-01-29 14:55:00,323.27,323.41,322.99,323.0,17808.0,313.8989,314.0348,313.627,313.6367,17808.0
2020-01-29 15:00:00,323.09,323.33,322.65,322.84,21803.0,313.7241,313.9571,313.2968,313.4813,21803.0
2020-01-29 15:05:00,322.96,323.21,322.81,323.13,18374.0,313.5978,313.8406,313.4522,313.7629,18374.0
2020-01-29 15:10:00,323.11,323.17,322.11,322.32,21088.0,313.7435,313.8018,312.7725,312.9764,21088.0
2020-01-29 15:15:00,322.29,322.64,322.03,322.51,31388.0,312.9473,313.2871,312.6948,313.1609,31388.0
2020-01-29 15:20:00,322.53,322.53,321.59,321.99,36273.0,313.1803,313.1803,312.2676,312.656,36273.0
2020-01-29 15:25:00,321.99,322.19,321.93,322.13,48135.0,312.656,312.8502,312.5977,312.7919,48135.0
2020-01-29 15:30:00,322.09,322.33,322.0,322.13,50563.0,312.7531,312.9861,312.6657,312.7919,50563.0
2020-01-29 15:35:00,322.16,322.26,321.91,321.91,23316.0,312.821,312.9181,312.5783,312.5783,23316.0
2020-01-29 15:40:00,321.96,321.97,321.39,321.62,48937.0,312.6268,312.6365,312.0734,312.2967,48937.0
2020-01-29 15:45:00,321.69,321.69,321.19,321.35,57131.0,312.3647,312.3647,311.8791,312.0345,57131.0
2020-01-29 15:50:00,321.33,321.48,320.78,320.78,60937.0,312.0151,312.1607,311.481,311.481,60937.0
2020-01-29 15:55:00,320.76,321.1,320.26,320.33,118624.0,311.4616,311.7918,310.9761,311.0441,118624.0
2020-01-30 09:30:00,319.0,321.27,318.25,320.68,110051.0,309.7526,311.9568,309.0244,311.3839,110051.0
2020-01-30 09:35:00,320.82,322.69,320.82,322.3,47248.0,311.5199,313.3357,311.5199,312.957,47248.0
2020-01-30 09:40:00,322.05,322.48,321.12,321.5,39871.0,312.7142,313.1318,311.8112,312.1802,39871.0
2020-01-30 09:45:00,321.46,321.91,320.73,321.04,33622.0,312.1413,312.5783,311.4325,311.7335,33622.0
2020-01-30 09:50:00,321.04,321.22,320.68,321.0,33371.0,311.7335,311.9083,311.3839,311.6947,33371.0
2020-01-30 09:55:00,320.99,321.13,320.17,320.29,31249.0,311.6849,311.8209,310.8887,311.0052,31249.0
2020-01-30 10:00:00,320.33,320.61,319.98,320.32,42330.0,311.0441,311.316,310.7042,311.0344,42330.0
2020-01-30 10:05:00,320.32,320.63,319.84,320.51,35187.0,311.0344,311.3354,310.5683,311.2189,35187.0
2020-01-30 10:10:00,320.59,321.62,320.44,321.51,56811.0,311.2965,312.2967,311.1509,312.1899,56811.0
2020-01-30 10:15:00,321.41,321.52,320.15,320.64,45129.0,312.0928,312.1996,310.8693,311.3451,45129.0
2020-01-30 10:20:00,320.87,321.41,319.58,320.07,130699.0,311.5684,312.0928,310.3158,310.7916,130699.0
2020-01-30 10:25:00,320.23,320.54,320.16,320.27,27587.0,310.947,311.248,310.879,310.9858,27587.0
2020-01-30 10:30:00,320.33,320.33,319.4,319.4,23306.0,311.0441,311.0441,310.141,310.141,23306.0
2020-01-30 10:35:00,319.47,319.47,318.83,319.13,25074.0,310.209,310.209,309.5876,309.8789,25074.0
2020-01-30 10:40:00,319.13,319.36,318.62,318.62,40004.0,309.8789,310.1022,309.3836,309.3836,40004.0
2020-01-30 10:45:00,318.65,318.95,318.19,318.75,37083.0,309.4128,309.7041,308.9661,309.5099,37083.0
2020-01-30 10:50:00,318.77,318.77,318.01,318.07,43748.0,309.5293,309.5293,308.7913,308.8496,43748.0
2020-01-30 10:55:00,318.02,318.82,318.02,318.19,24529.0,308.801,309.5779,308.801,308.9661,24529.0
2020-01-30 11:00:00,318.17,318.54,318.1,318.46,28337.0,308.9467,309.306,308.8787,309.2283,28337.0
2020-01-30 11:05:00,318.42,319.03,318.39,318.71,32611.0,309.1894,309.7818,309.1603,309.471,32611.0
2020-01-30 11:10:00,318.71,319.6,318.7,319.57,43605.0,309.471,310.3352,309.4613,310.3061,43605.0
2020-01-30 11:15:00,319.52,319.52,318.82,319.08,19354.0,310.2576,310.2576,309.5779,309.8303,19354.0
2020-01-30 11:20:00,319.13,319.25,318.69,319.25,27939.0,309.8789,309.9954,309.4516,309.9954,27939.0
2020-01-30 11:25:00,319.28,319.71,319.07,319.49,20417.0,310.0245,310.4421,309.8206,310.2284,20417.0
2020-01-30 11:30:00,319.56,319.86,319.41,319.72,21011.0,310.2964,310.5877,310.1507,310.4518,21011.0
2020-01-30 11:35:00,319.72,320.91,319.68,320.6,48897.0,310.4518,311.6073,310.4129,311.3063,48897.0
2020-01-30 11:40:00,320.61,321.09,320.6,320.97,31411.0,311.316,311.782,311.3063,311.6655,31411.0
2020-01-30 11:45:00,320.98,321.94,320.94,321.51,46682.0,311.6752,312.6074,311.6364,312.1899,46682.0
2020-01-30 11:50:00,321.58,321.86,321.22,321.22,20870.0,312.2578,312.5297,311.9083,311.9083,20870.0
2020-01-30 11:55:00,321.25,321.25,320.57,320.57,16419.0,311.9374,311.9374,311.2771,311.2771,16419.0
2020-01-30 12:00:00,320.59,320.95,320.55,320.92,9407.0,311.2965,311.6461,311.2577,311.617,9407.0
2020-01-30 12:05:00,320.95,320.95,320.64,320.75,11146.0,311.6461,311.6461,311.3451,311.4519,11146.0
2020-01-30 12:10:00,320.71,320.9,320.57,320.64,12749.0,311.4131,311.5976,311.2771,311.3451,12749.0
2020-01-30 12:15:00,320.72,321.01,320.6,320.75,29203.0,311.4228,311.7044,311.3063,311.4519,29203.0
2020-01-30 12:20:00,320.7,320.97,320.63,320.88,8658.0,311.4034,311.6655,311.3354,311.5781,8658.0
2020-01-30 12:25:00,320.89,320.89,320.18,320.2,12623.0,311.5878,311.5878,310.8984,310.9178,12623.0
2020-01-30 12:30:00,320.24,320.4,320.02,320.4,15595.0,310.9567,311.112,310.7431,311.112,15595.0
2020-01-30 12:35:00,320.36,320.59,319.72,319.92,18165.0,311.0732,311.2965,310.4518,310.646,18165.0
2020-01-30 12:40:00,319.85,320.08,319.66,319.78,13834.0,310.578,310.8013,310.3935,310.51,13834.0
2020-01-30 12:45:00,319.74,319.82,319.46,319.7,15237.0,310.4712,310.5489,310.1993,310.4323,15237.0
2020-01-30 12:50:00,319.62,320.05,319.45,319.81,13621.0,310.3547,310.7722,310.1896,310.5392,13621.0
2020-01-30 12:55:00,319.69,320.0,319.6,319.87,8949.0,310.4226,310.7236,310.3352,310.5974,8949.0
2020-01-30 13:00:00,319.9,320.45,319.85,320.29,14554.0,310.6265,311.1606,310.578,311.0052,14554.0
2020-01-30 13:05:00,320.25,320.37,320.04,320.23,10190.0,310.9664,311.0829,310.7625,310.947,10190.0
2020-01-30 13:10:00,320.27,320.37,320.01,320.01,11846.0,310.9858,311.0829,310.7334,310.7334,11846.0
2020-01-30 13:15:00,320.02,320.22,319.63,319.67,21087.0,310.7431,310.9373,310.3644,310.4032,21087.0
2020-01-30 13:20:00,319.69,319.75,319.54,319.6,21152.0,310.4226,310.4809,310.277,310.3352,21152.0
2020-01-30 13:25:00,319.56,319.78,319.51,319.68,20832.0,310.2964,310.51,310.2478,310.4129,20832.0
2020-01-30 13:30:00,319.69,320.11,319.63,320.0,20627.0,310.4226,310.8305,310.3644,310.7236,20627.0
2020-01-30 13:35:00,319.97,319.98,319.64,319.77,12438.0,310.6945,310.7042,310.3741,310.5003,12438.0
2020-01-30 13:40:00,319.77,319.9,319.71,319.89,12142.0,310.5003,310.6265,310.4421,310.6168,12142.0
2020-01-30 13:45:00,319.88,320.15,319.84,319.91,17358.0,310.6071,310.8693,310.5683,310.6363,17358.0
2020-01-30 13:50:00,319.95,320.05,319.77,319.94,10901.0,310.6751,310.7722,310.5003,310.6654,10901.0
2020-01-30 13:55:00,319.94,320.17,319.94,320.17,12786.0,310.6654,310.8887,310.6654,310.8887,12786.0
2020-01-30 14:00:00,320.17,320.73,320.17,320.65,15721.0,310.8887,311.4325,310.8887,311.3548,15721.0
2020-01-30 14:05:00,320.67,320.9,320.53,320.86,19553.0,311.3742,311.5976,311.2383,311.5587,19553.0
2020-01-30 14:10:00,320.82,321.2,320.74,321.19,21705.0,311.5199,311.8889,311.4422,311.8791,21705.0
2020-01-30 14:15:00,321.15,321.24,320.88,321.2,22862.0,311.8403,311.9277,311.5781,311.8889,22862.0
2020-01-30 14:20:00,321.21,321.31,320.96,321.02,16595.0,311.8986,311.9957,311.6558,311.7141,16595.0
2020-01-30 14:25:00,321.04,321.32,321.02,321.13,19987.0,311.7335,312.0054,311.7141,311.8209,19987.0
2020-01-30 14:30:00,321.14,321.14,320.72,320.75,13486.0,311.8306,311.8306,311.4228,311.4519,13486.0
2020-01-30 14:35:00,320.73,320.82,320.45,320.77,14140.0,311.4325,311.5199,311.1606,311.4713,14140.0
2020-01-30 14:40:00,320.77,321.97,320.27,320.73,43943.0,311.4713,312.6365,310.9858,311.4325,43943.0
2020-01-30 14:45:00,320.73,321.34,320.22,321.14,22868.0,311.4325,312.0248,310.9373,311.8306,22868.0
2020-01-30 14:50:00,321.14,321.35,320.65,321.19,15699.0,311.8306,312.0345,311.3548,311.8791,15699.0
2020-01-30 14:55:00,321.15,321.92,321.15,321.6,20182.0,311.8403,312.588,311.8403,312.2773,20182.0
2020-01-30 15:00:00,321.76,322.42,321.65,322.33,22591.0,312.4326,313.0735,312.3258,312.9861,22591.0
2020-01-30 15:05:00,322.39,322.4,321.62,321.68,16930.0,313.0444,313.0541,312.2967,312.3549,16930.0
2020-01-30 15:10:00,321.63,321.92,321.51,321.76,20922.0,312.3064,312.588,312.1899,312.4326,20922.0
2020-01-30 15:15:00,321.81,322.6,321.62,322.44,18744.0,312.4812,313.2483,312.2967,313.0929,18744.0
2020-01-30 15:20:00,322.47,322.74,322.22,322.62,22380.0,313.122,313.3842,312.8793,313.2677,22380.0
2020-01-30 15:25:00,322.69,322.81,322.3,322.42,24771.0,313.3357,313.4522,312.957,313.0735,24771.0
2020-01-30 15:30:00,322.44,322.91,322.36,322.9,22406.0,313.0929,313.5493,313.0152,313.5396,22406.0
2020-01-30 15:35:00,322.93,322.99,322.53,322.87,35819.0,313.5687,313.627,313.1803,313.5104,35819.0
2020-01-30 15:40:00,322.83,323.8,322.79,323.61,41252.0,313.4716,314.4135,313.4328,314.229,41252.0
2020-01-30 15:45:00,323.61,324.01,323.36,323.88,46864.0,314.229,314.6174,313.9862,314.4912,46864.0
2020-01-30 15:50:00,323.89,324.26,323.7,323.82,71092.0,314.5009,314.8602,314.3164,314.4329,71092.0
2020-01-30 15:55:00,323.95,324.7,323.68,324.45,121103.0,314.5591,315.2874,314.297,315.0446,121103.0
2020-01-31 09:30:00,323.14,323.14,321.1,322.65,135756.0,313.7726,313.7726,311.7918,313.2968,135756.0
2020-01-31 09:35:00,322.66,324.46,322.21,324.23,93782.0,313.3065,315.0544,312.8696,314.831,93782.0
2020-01-31 09:40:00,324.23,324.24,321.45,321.52,60319.0,314.831,314.8407,312.1316,312.1996,60319.0
2020-01-31 09:45:00,321.53,322.73,321.22,322.6,60279.0,312.2093,313.3745,311.9083,313.2483,60279.0
2020-01-31 09:50:00,322.75,322.77,321.85,322.02,45568.0,313.3939,313.4133,312.52,312.6851,45568.0
2020-01-31 09:55:00,322.09,323.77,322.07,323.42,67273.0,312.7531,314.3844,312.7336,314.0445,67273.0
2020-01-31 10:00:00,323.35,323.42,321.7,321.94,37532.0,313.9765,314.0445,312.3744,312.6074,37532.0
2020-01-31 10:05:00,322.02,322.45,321.83,322.33,26691.0,312.6851,313.1026,312.5006,312.9861,26691.0
2020-01-31 10:10:00,322.39,322.5,321.7,321.86,43541.0,313.0444,313.1512,312.3744,312.5297,43541.0
2020-01-31 10:15:00,321.86,321.89,321.51,321.83,29103.0,312.5297,312.5589,312.1899,312.5006,29103.0
2020-01-31 10:20:00,321.8,322.48,321.6,322.04,35410.0,312.4715,313.1318,312.2773,312.7045,35410.0
2020-01-31 10:25:00,321.91,322.5,321.7,321.81,39994.0,312.5783,313.1512,312.3744,312.4812,39994.0
2020-01-31 10:30:00,321.69,322.25,321.59,322.19,27898.0,312.3647,312.9084,312.2676,312.8502,27898.0
2020-01-31 10:35:00,322.19,322.24,321.33,321.49,50104.0,312.8502,312.8987,312.0151,312.1705,50104.0
2020-01-31 10:40:00,321.44,321.91,321.39,321.61,29452.0,312.1219,312.5783,312.0734,312.287,29452.0
2020-01-31 10:45:00,321.61,321.96,321.42,321.44,26205.0,312.287,312.6268,312.1025,312.1219,26205.0
2020-01-31 10:50:00,321.44,321.64,321.21,321.5,26104.0,312.1219,312.3161,311.8986,312.1802,26104.0
2020-01-31 10:55:00,321.49,321.72,321.1,321.15,20414.0,312.1705,312.3938,311.7918,311.8403,20414.0
2020-01-31 11:00:00,321.1,321.79,320.89,321.79,138851.0,311.7918,312.4618,311.5878,312.4618,138851.0
2020-01-31 11:05:00,321.75,321.75,320.39,320.71,102438.0,312.4229,312.4229,311.1023,311.4131,102438.0
2020-01-31 11:10:00,320.75,321.22,320.36,320.54,54822.0,311.4519,311.9083,311.0732,311.248,54822.0
2020-01-31 11:15:00,320.46,320.9,319.51,320.79,36275.0,311.1703,311.5976,310.2478,311.4907,36275.0
2020-01-31 11:20:00,320.81,320.86,320.01,320.07,19414.0,311.5102,311.5587,310.7334,310.7916,19414.0
2020-01-31 11:25:00,320.0,320.13,319.32,319.32,18098.0,310.7236,310.8499,310.0634,310.0634,18098.0
2020-01-31 11:30:00,319.47,319.85,319.39,319.55,20293.0,310.209,310.578,310.1313,310.2867,20293.0
2020-01-31 11:35:00,319.55,319.64,318.52,318.91,35878.0,310.2867,310.3741,309.2865,309.6652,35878.0
2020-01-31 11:40:00,318.94,319.74,318.89,319.58,24496.0,309.6944,310.4712,309.6458,310.3158,24496.0
2020-01-31 11:45:00,319.58,320.06,319.49,319.51,42280.0,310.3158,310.7819,310.2284,310.2478,42280.0
2020-01-31 11:50:00,319.51,319.54,319.21,319.46,28138.0,310.2478,310.277,309.9565,310.1993,28138.0
2020-01-31 11:55:00,319.46,319.76,319.39,319.73,30391.0,310.1993,310.4906,310.1313,310.4615,30391.0
2020-01-31 12:00:00,319.75,319.78,319.24,319.36,21909.0,310.4809,310.51,309.9857,310.1022,21909.0
2020-01-31 12:05:00,319.32,319.32,318.86,319.05,25516.0,310.0634,310.0634,309.6167,309.8012,25516.0
2020-01-31 12:10:00,319.09,319.2,318.65,318.85,12141.0,309.84,309.9468,309.4128,309.607,12141.0
2020-01-31 12:15:00,318.88,318.91,318.62,318.82,17784.0,309.6361,309.6652,309.3836,309.5779,17784.0
2020-01-31 12:20:00,318.86,318.91,318.6,318.66,13878.0,309.6167,309.6652,309.3642,309.4225,13878.0
2020-01-31 12:25:00,318.57,318.91,318.43,318.91,17962.0,309.3351,309.6652,309.1992,309.6652,17962.0
2020-01-31 12:30:00,318.85,318.85,318.04,318.04,17711.0,309.607,309.607,308.8205,308.8205,17711.0
2020-01-31 12:35:00,318.05,318.1,317.56,318.04,32596.0,308.8302,308.8787,308.3544,308.8205,32596.0
2020-01-31 12:40:00,318.0,318.57,317.88,318.52,28507.0,308.7816,309.3351,308.6651,309.2865,28507.0
2020-01-31 12:45:00,318.53,318.62,317.78,317.85,32354.0,309.2963,309.3836,308.568,308.636,32354.0
2020-01-31 12:50:00,317.8,318.0,317.43,317.81,40795.0,308.5874,308.7816,308.2281,308.5971,40795.0
2020-01-31 12:55:00,317.8,318.18,317.79,318.0,18026.0,308.5874,308.9564,308.5777,308.7816,18026.0
2020-01-31 13:00:00,318.0,318.53,317.88,317.88,14635.0,308.7816,309.2963,308.6651,308.6651,14635.0
2020-01-31 13:05:00,317.9,318.03,317.5,317.5,18993.0,308.6845,308.8108,308.2961,308.2961,18993.0
2020-01-31 13:10:00,317.5,317.82,317.45,317.73,16380.0,308.2961,308.6068,308.2476,308.5194,16380.0
2020-01-31 13:15:00,317.79,318.12,317.7,317.96,11182.0,308.5777,308.8981,308.4903,308.7428,11182.0
2020-01-31 13:20:00,317.89,318.24,317.78,318.18,12938.0,308.6748,309.0147,308.568,308.9564,12938.0
2020-01-31 13:25:00,318.16,318.34,318.07,318.21,14241.0,308.937,309.1118,308.8496,308.9855,14241.0
2020-01-31 13:30:00,318.19,318.26,317.61,317.95,21094.0,308.9661,309.0341,308.4029,308.7331,21094.0
2020-01-31 13:35:00,318.04,318.06,317.5,317.67,12736.0,308.8205,308.8399,308.2961,308.4612,12736.0
2020-01-31 13:40:00,317.67,317.99,317.49,317.55,13634.0,308.4612,308.7719,308.2864,308.3447,13634.0
2020-01-31 13:45:00,317.5,317.75,317.25,317.39,50891.0,308.2961,308.5389,308.0534,308.1893,50891.0
2020-01-31 13:50:00,317.38,317.63,317.12,317.59,21821.0,308.1796,308.4223,307.9271,308.3835,21821.0
2020-01-31 13:55:00,317.6,317.93,317.52,317.82,22436.0,308.3932,308.7137,308.3155,308.6068,22436.0
2020-01-31 14:00:00,317.86,318.19,317.83,318.18,49341.0,308.6457,308.9661,308.6166,308.9564,49341.0
2020-01-31 14:05:00,318.14,318.37,318.0,318.16,25669.0,308.9176,309.1409,308.7816,308.937,25669.0
2020-01-31 14:10:00,318.2,318.43,318.16,318.25,17017.0,308.9758,309.1992,308.937,309.0244,17017.0
2020-01-31 14:15:00,318.28,318.44,318.07,318.29,13284.0,309.0535,309.2089,308.8496,309.0632,13284.0
2020-01-31 14:20:00,318.27,318.27,317.5,317.61,26199.0,309.0438,309.0438,308.2961,308.4029,26199.0
2020-01-31 14:25:00,317.6,317.76,317.44,317.63,13465.0,308.3932,308.5486,308.2379,308.4223,13465.0
2020-01-31 14:30:00,317.61,318.31,317.43,318.07,21871.0,308.4029,309.0826,308.2281,308.8496,21871.0
2020-01-31 14:35:00,318.1,318.57,318.1,318.34,20196.0,308.8787,309.3351,308.8787,309.1118,20196.0
2020-01-31 14:40:00,318.34,318.43,317.62,317.7,13896.0,309.1118,309.1992,308.4126,308.4903,13896.0
2020-01-31 14:45:00,317.62,317.7,317.31,317.33,15477.0,308.4126,308.4903,308.1116,308.131,15477.0
2020-01-31 14:50:00,317.34,317.54,317.19,317.21,24159.0,308.1408,308.335,307.9951,308.0145,24159.0
2020-01-31 14:55:00,317.21,317.6,317.09,317.1,24022.0,308.0145,308.3932,307.898,307.9077,24022.0
2020-01-31 15:00:00,317.15,317.36,316.95,317.07,30705.0,307.9563,308.1602,307.7621,307.8786,30705.0
2020-01-31 15:05:00,317.01,317.07,316.55,316.63,25777.0,307.8203,307.8786,307.3737,307.4513,25777.0
2020-01-31 15:10:00,316.59,316.65,316.08,316.1,30649.0,307.4125,307.4708,306.9173,306.9367,30649.0
2020-01-31 15:15:00,316.15,316.62,315.97,316.35,48944.0,306.9853,307.4416,306.8105,307.1795,48944.0
2020-01-31 15:20:00,316.36,316.75,316.03,316.74,44731.0,307.1892,307.5679,306.8687,307.5581,44731.0
2020-01-31 15:25:00,316.74,316.75,315.83,315.83,44557.0,307.5581,307.5679,306.6745,306.6745,44557.0
2020-01-31 15:30:00,315.83,315.93,315.23,315.3,58532.0,306.6745,306.7716,306.0919,306.1599,58532.0
2020-01-31 15:35:00,315.26,315.43,315.01,315.07,60153.0,306.1211,306.2861,305.8783,305.9366,60153.0
2020-01-31 15:40:00,315.09,315.75,314.5,315.75,108048.0,305.956,306.5968,305.3831,306.5968,108048.0
2020-01-31 15:45:00,315.68,316.44,315.58,315.76,88684.0,306.5289,307.2668,306.4318,306.6066,88684.0
2020-01-31 15:50:00,315.62,316.31,315.42,316.16,101904.0,306.4706,307.1406,306.2764,306.995,101904.0
2020-01-31 15:55:00,316.19,316.65,315.73,315.84,222862.0,307.0241,307.4708,306.5774,306.6842,222862.0
2020-02-03 09:30:00,318.8,320.49,318.43,319.42,153888.0,309.5584,311.1994,309.1992,310.1605,153888.0
2020-02-03 09:35:00,319.38,320.19,318.84,319.57,73539.0,310.1216,310.9081,309.5973,310.3061,73539.0
2020-02-03 09:40:00,319.72,320.46,319.48,320.12,53532.0,310.4518,311.1703,310.2187,310.8402,53532.0
2020-02-03 09:45:00,320.3,321.3,320.12,321.06,41675.0,311.0149,311.986,310.8402,311.7529,41675.0
2020-02-03 09:50:00,321.07,321.64,320.74,321.4,36071.0,311.7626,312.3161,311.4422,312.0831,36071.0
2020-02-03 09:55:00,321.49,322.11,321.43,322.09,41359.0,312.1705,312.7725,312.1122,312.7531,41359.0
2020-02-03 10:00:00,322.06,322.89,321.83,322.45,39678.0,312.7239,313.5299,312.5006,313.1026,39678.0
2020-02-03 10:05:00,322.48,322.48,321.74,322.4,24570.0,313.1318,313.1318,312.4132,313.0541,24570.0
2020-02-03 10:10:00,322.42,323.18,322.29,323.05,38792.0,313.0735,313.8115,312.9473,313.6852,38792.0
2020-02-03 10:15:00,323.13,323.31,322.72,323.24,35244.0,313.7629,313.9377,313.3648,313.8697,35244.0
2020-02-03 10:20:00,323.21,323.36,322.58,323.22,28124.0,313.8406,313.9862,313.2289,313.8503,28124.0
2020-02-03 10:25:00,323.24,323.39,322.96,323.16,31875.0,313.8697,314.0154,313.5978,313.792,31875.0
2020-02-03 10:30:00,323.23,323.27,322.5,322.5,24405.0,313.86,313.8989,313.1512,313.1512,24405.0
2020-02-03 10:35:00,322.55,322.94,322.51,322.65,17795.0,313.1997,313.5784,313.1609,313.2968,17795.0
2020-02-03 10:40:00,322.71,322.99,322.64,322.92,17532.0,313.3551,313.627,313.2871,313.559,17532.0
2020-02-03 10:45:00,322.94,322.95,322.25,322.31,15925.0,313.5784,313.5881,312.9084,312.9667,15925.0
2020-02-03 10:50:00,322.27,322.6,322.24,322.54,23885.0,312.9278,313.2483,312.8987,313.19,23885.0
2020-02-03 10:55:00,322.54,322.77,322.48,322.74,21384.0,313.19,313.4133,313.1318,313.3842,21384.0
2020-02-03 11:00:00,322.68,323.19,322.68,323.11,21642.0,313.326,313.8212,313.326,313.7435,21642.0
2020-02-03 11:05:00,323.16,323.28,322.86,323.06,29040.0,313.792,313.9086,313.5007,313.6949,29040.0
2020-02-03 11:10:00,323.05,323.15,322.8,322.91,60367.0,313.6852,313.7823,313.4425,313.5493,60367.0
2020-02-03 11:15:00,322.9,322.9,322.4,322.73,55132.0,313.5396,313.5396,313.0541,313.3745,55132.0
2020-02-03 11:20:00,322.79,323.16,322.55,322.91,15338.0,313.4328,313.792,313.1997,313.5493,15338.0
2020-02-03 11:25:00,322.94,323.23,322.68,322.85,17712.0,313.5784,313.86,313.326,313.491,17712.0
2020-02-03 11:30:00,322.84,322.89,322.5,322.61,23290.0,313.4813,313.5299,313.1512,313.258,23290.0
2020-02-03 11:35:00,322.55,322.68,322.19,322.34,22419.0,313.1997,313.326,312.8502,312.9958,22419.0
2020-02-03 11:40:00,322.35,322.5,321.61,321.87,32100.0,313.0055,313.1512,312.287,312.5394,32100.0
2020-02-03 11:45:00,321.81,321.81,321.36,321.73,20943.0,312.4812,312.4812,312.0442,312.4035,20943.0
2020-02-03 11:50:00,321.67,321.96,321.52,321.89,20313.0,312.3452,312.6268,312.1996,312.5589,20313.0
2020-02-03 11:55:00,321.91,322.2,321.82,322.04,19234.0,312.5783,312.8599,312.4909,312.7045,19234.0
2020-02-03 12:00:00,322.05,322.25,321.9,322.21,15735.0,312.7142,312.9084,312.5686,312.8696,15735.0
2020-02-03 12:05:00,322.16,322.16,321.72,321.82,14735.0,312.821,312.821,312.3938,312.4909,14735.0
2020-02-03 12:10:00,321.81,321.87,321.51,321.67,16432.0,312.4812,312.5394,312.1899,312.3452,16432.0
2020-02-03 12:15:00,321.72,322.09,321.69,322.07,21039.0,312.3938,312.7531,312.3647,312.7336,21039.0
2020-02-03 12:20:00,322.08,322.2,322.03,322.15,9789.0,312.7433,312.8599,312.6948,312.8113,9789.0
2020-02-03 12:25:00,322.21,322.35,321.96,322.02,13889.0,312.8696,313.0055,312.6268,312.6851,13889.0
2020-02-03 12:30:00,322.02,322.2,321.92,321.93,11983.0,312.6851,312.8599,312.588,312.5977,11983.0
2020-02-03 12:35:00,321.96,322.0,321.71,321.98,9100.0,312.6268,312.6657,312.3841,312.6462,9100.0
2020-02-03 12:40:00,321.98,322.43,321.94,322.3,9734.0,312.6462,313.0832,312.6074,312.957,9734.0
2020-02-03 12:45:00,322.28,322.43,322.09,322.21,11816.0,312.9376,313.0832,312.7531,312.8696,11816.0
2020-02-03 12:50:00,322.22,322.28,321.98,322.26,19875.0,312.8793,312.9376,312.6462,312.9181,19875.0
2020-02-03 12:55:00,322.27,322.7,322.23,322.47,22594.0,312.9278,313.3454,312.889,313.122,22594.0
2020-02-03 13:00:00,322.48,322.58,322.28,322.45,15913.0,313.1318,313.2289,312.9376,313.1026,15913.0
2020-02-03 13:05:00,322.45,322.56,322.25,322.53,19582.0,313.1026,313.2094,312.9084,313.1803,19582.0
2020-02-03 13:10:00,322.49,322.6,322.19,322.43,31146.0,313.1415,313.2483,312.8502,313.0832,31146.0
2020-02-03 13:15:00,322.41,322.53,322.27,322.53,15978.0,313.0638,313.1803,312.9278,313.1803,15978.0
2020-02-03 13:20:00,322.48,322.72,322.43,322.7,16908.0,313.1318,313.3648,313.0832,313.3454,16908.0
2020-02-03 13:25:00,322.74,322.78,322.45,322.51,21925.0,313.3842,313.4231,313.1026,313.1609,21925.0
2020-02-03 13:30:00,322.55,322.88,322.45,322.84,18113.0,313.1997,313.5202,313.1026,313.4813,18113.0
2020-02-03 13:35:00,322.84,323.37,322.57,323.34,40310.0,313.4813,313.996,313.2191,313.9668,40310.0
2020-02-03 13:40:00,323.3,323.35,322.99,323.26,21979.0,313.928,313.9765,313.627,313.8891,21979.0
2020-02-03 13:45:00,323.22,323.65,323.03,323.65,26024.0,313.8503,314.2678,313.6658,314.2678,26024.0
2020-02-03 13:50:00,323.65,323.86,323.43,323.77,25011.0,314.2678,314.4717,314.0542,314.3844,25011.0
2020-02-03 13:55:00,323.76,324.18,323.76,324.11,23453.0,314.3746,314.7825,314.3746,314.7145,23453.0
2020-02-03 14:00:00,324.09,324.12,323.76,323.89,24842.0,314.6951,314.7242,314.3746,314.5009,24842.0
2020-02-03 14:05:00,323.89,323.92,323.39,323.6,80206.0,314.5009,314.53,314.0154,314.2193,80206.0
2020-02-03 14:10:00,323.59,323.7,323.35,323.56,17396.0,314.2096,314.3164,313.9765,314.1804,17396.0
2020-02-03 14:15:00,323.6,323.87,323.58,323.86,15003.0,314.2193,314.4815,314.1999,314.4717,15003.0
2020-02-03 14:20:00,323.86,324.24,323.86,324.01,21336.0,314.4717,314.8407,314.4717,314.6174,21336.0
2020-02-03 14:25:00,324.05,324.21,323.91,324.04,22078.0,314.6562,314.8116,314.5203,314.6465,22078.0
2020-02-03 14:30:00,324.06,324.17,323.59,323.68,20177.0,314.666,314.7728,314.2096,314.297,20177.0
2020-02-03 14:35:00,323.67,324.14,323.57,324.12,19995.0,314.2873,314.7436,314.1902,314.7242,19995.0
2020-02-03 14:40:00,324.11,324.61,323.93,324.47,31661.0,314.7145,315.2,314.5397,315.0641,31661.0
2020-02-03 14:45:00,324.5,324.9,324.5,324.76,37162.0,315.0932,315.4816,315.0932,315.3457,37162.0
2020-02-03 14:50:00,324.76,324.89,324.66,324.84,33419.0,315.3457,315.4719,315.2486,315.4233,33419.0
2020-02-03 14:55:00,324.86,324.93,324.69,324.76,28989.0,315.4428,315.5107,315.2777,315.3457,28989.0
2020-02-03 15:00:00,324.73,324.85,324.59,324.79,25542.0,315.3165,315.4331,315.1806,315.3748,25542.0
2020-02-03 15:05:00,324.8,324.96,324.67,324.88,24340.0,315.3845,315.5399,315.2583,315.4622,24340.0
2020-02-03 15:10:00,324.88,324.97,324.69,324.94,32064.0,315.4622,315.5496,315.2777,315.5204,32064.0
2020-02-03 15:15:00,324.97,324.97,324.63,324.69,24958.0,315.5496,315.5496,315.2194,315.2777,24958.0
2020-02-03 15:20:00,324.73,324.9,324.61,324.89,26566.0,315.3165,315.4816,315.2,315.4719,26566.0
2020-02-03 15:25:00,324.93,324.99,324.74,324.98,38500.0,315.5107,315.569,315.3262,315.5593,38500.0
2020-02-03 15:30:00,324.95,325.35,324.77,325.32,52823.0,315.5302,315.9186,315.3554,315.8894,52823.0
2020-02-03 15:35:00,325.32,325.48,324.81,324.97,48676.0,315.8894,316.0448,315.3942,315.5496,48676.0
2020-02-03 15:40:00,324.99,325.0,324.44,324.52,34998.0,315.569,315.5787,315.0349,315.1126,34998.0
2020-02-03 15:45:00,324.49,324.5,323.92,323.92,32730.0,315.0835,315.0932,314.53,314.53,32730.0
2020-02-03 15:50:00,323.91,324.14,323.71,324.09,70268.0,314.5203,314.7436,314.3261,314.6951,70268.0
2020-02-03 15:55:00,324.1,324.8,324.08,324.46,147606.0,314.7048,315.3845,314.6854,315.0544,147606.0
2020-02-04 09:30:00,328.24,328.98,327.34,328.56,187240.0,318.7248,319.4433,317.8509,319.0355,187240.0
2020-02-04 09:35:00,328.56,328.65,326.3,326.41,68683.0,319.0355,319.1229,316.841,316.9478,68683.0
2020-02-04 09:40:00,326.49,328.45,326.29,328.33,43266.0,317.0255,318.9287,316.8313,318.8122,43266.0
2020-02-04 09:45:00,328.33,328.88,328.19,328.8,71304.0,318.8122,319.3462,318.6762,319.2685,71304.0
2020-02-04 09:50:00,328.81,328.94,328.25,328.36,56539.0,319.2783,319.4045,318.7345,318.8413,56539.0
2020-02-04 09:55:00,328.38,329.24,328.38,328.6,49599.0,318.8607,319.6958,318.8607,319.0743,49599.0
2020-02-04 10:00:00,328.71,329.2,328.36,329.05,38595.0,319.1812,319.6569,318.8413,319.5113,38595.0
2020-02-04 10:05:00,329.12,329.14,328.54,328.97,39167.0,319.5793,319.5987,319.0161,319.4336,39167.0
2020-02-04 10:10:00,328.93,329.19,328.31,328.45,41531.0,319.3948,319.6472,318.7927,318.9287,41531.0
2020-02-04 10:15:00,328.36,328.67,328.01,328.25,23284.0,318.8413,319.1423,318.5014,318.7345,23284.0
2020-02-04 10:20:00,328.2,328.79,328.2,328.69,27010.0,318.6859,319.2588,318.6859,319.1617,27010.0
2020-02-04 10:25:00,328.71,329.23,328.7,329.21,20471.0,319.1812,319.6861,319.1714,319.6667,20471.0
2020-02-04 10:30:00,329.21,329.28,328.99,329.15,20558.0,319.6667,319.7346,319.453,319.6084,20558.0
2020-02-04 10:35:00,329.12,330.01,329.11,329.94,47257.0,319.5793,320.4435,319.5696,320.3755,47257.0
2020-02-04 10:40:00,329.99,330.35,329.94,329.94,25314.0,320.424,320.7736,320.3755,320.3755,25314.0
2020-02-04 10:45:00,329.99,329.99,329.66,329.77,13528.0,320.424,320.424,320.1036,320.2104,13528.0
2020-02-04 10:50:00,329.75,330.11,329.51,329.6,22776.0,320.191,320.5406,319.958,320.0454,22776.0
2020-02-04 10:55:00,329.7,330.0,329.29,329.75,16960.0,320.1425,320.4338,319.7443,320.191,16960.0
2020-02-04 11:00:00,329.75,330.02,329.75,329.8,15386.0,320.191,320.4532,320.191,320.2396,15386.0
2020-02-04 11:05:00,329.82,330.45,329.82,329.97,27645.0,320.259,320.8707,320.259,320.4046,27645.0
2020-02-04 11:10:00,330.05,330.73,330.05,330.54,29522.0,320.4823,321.1426,320.4823,320.9581,29522.0
2020-02-04 11:15:00,330.53,330.93,330.19,330.72,17824.0,320.9484,321.3368,320.6183,321.1329,17824.0
2020-02-04 11:20:00,330.77,331.01,330.67,330.89,30723.0,321.1814,321.4145,321.0843,321.298,30723.0
2020-02-04 11:25:00,330.87,331.14,330.72,330.8,32775.0,321.2785,321.5407,321.1329,321.2106,32775.0
2020-02-04 11:30:00,330.74,331.2,330.66,331.14,17292.0,321.1523,321.599,321.0746,321.5407,17292.0
2020-02-04 11:35:00,331.19,331.31,331.04,331.25,17566.0,321.5893,321.7058,321.4436,321.6475,17566.0
2020-02-04 11:40:00,331.27,331.43,331.1,331.29,24598.0,321.6669,321.8223,321.5019,321.6864,24598.0
2020-02-04 11:45:00,331.36,331.74,331.27,331.45,42070.0,321.7543,322.1233,321.6669,321.8417,42070.0
2020-02-04 11:50:00,331.49,331.49,330.85,331.08,74463.0,321.8806,321.8806,321.2591,321.4825,74463.0
2020-02-04 11:55:00,331.05,331.32,330.6,331.11,169121.0,321.4533,321.7155,321.0164,321.5116,169121.0
2020-02-04 12:00:00,331.2,331.33,330.74,330.85,130752.0,321.599,321.7252,321.1523,321.2591,130752.0
2020-02-04 12:05:00,330.87,331.07,330.71,330.95,47642.0,321.2785,321.4727,321.1232,321.3562,47642.0
2020-02-04 12:10:00,331.01,331.37,330.96,331.35,9357.0,321.4145,321.764,321.3659,321.7446,9357.0
2020-02-04 12:15:00,331.34,331.42,330.86,330.99,24546.0,321.7349,321.8126,321.2688,321.3951,24546.0
2020-02-04 12:20:00,330.91,331.27,330.88,331.09,8796.0,321.3174,321.6669,321.2882,321.4922,8796.0
2020-02-04 12:25:00,331.09,331.34,331.04,331.29,11779.0,321.4922,321.7349,321.4436,321.6864,11779.0
2020-02-04 12:30:00,331.25,331.46,331.01,331.02,15408.0,321.6475,321.8514,321.4145,321.4242,15408.0
2020-02-04 12:35:00,331.07,331.31,330.96,331.29,9283.0,321.4727,321.7058,321.3659,321.6864,9283.0
2020-02-04 12:40:00,331.33,331.39,330.93,331.06,12983.0,321.7252,321.7835,321.3368,321.463,12983.0
2020-02-04 12:45:00,331.13,331.29,330.94,331.02,12095.0,321.531,321.6864,321.3465,321.4242,12095.0
2020-02-04 12:50:00,331.06,331.14,330.76,330.81,17854.0,321.463,321.5407,321.1717,321.2203,17854.0
2020-02-04 12:55:00,330.87,331.11,330.55,330.61,53901.0,321.2785,321.5116,320.9678,321.0261,53901.0
2020-02-04 13:00:00,330.72,330.76,330.6,330.67,13799.0,321.1329,321.1717,321.0164,321.0843,13799.0
2020-02-04 13:05:00,330.66,330.74,330.38,330.47,13599.0,321.0746,321.1523,320.8027,320.8901,13599.0
2020-02-04 13:10:00,330.45,330.54,330.26,330.26,8745.0,320.8707,320.9581,320.6862,320.6862,8745.0
2020-02-04 13:15:00,330.26,330.33,330.01,330.24,18194.0,320.6862,320.7542,320.4435,320.6668,18194.0
2020-02-04 13:20:00,330.25,330.36,329.99,330.03,47316.0,320.6765,320.7833,320.424,320.4629,47316.0
2020-02-04 13:25:00,330.0,330.16,329.48,330.09,101578.0,320.4338,320.5891,319.9288,320.5211,101578.0
2020-02-04 13:30:00,330.06,330.6,330.06,330.5,35634.0,320.492,321.0164,320.492,320.9193,35634.0
2020-02-04 13:35:00,330.5,330.7,330.35,330.55,12516.0,320.9193,321.1135,320.7736,320.9678,12516.0
2020-02-04 13:40:00,330.61,330.77,330.52,330.72,17706.0,321.0261,321.1814,320.9387,321.1329,17706.0
2020-02-04 13:45:00,330.72,330.91,330.62,330.77,18749.0,321.1329,321.3174,321.0358,321.1814,18749.0
2020-02-04 13:50:00,330.75,330.89,330.66,330.76,17420.0,321.162,321.298,321.0746,321.1717,17420.0
2020-02-04 13:55:00,330.76,330.76,330.5,330.64,11183.0,321.1717,321.1717,320.9193,321.0552,11183.0
2020-02-04 14:00:00,330.66,330.79,330.52,330.73,18622.0,321.0746,321.2009,320.9387,321.1426,18622.0
2020-02-04 14:05:00,330.73,330.95,330.73,330.79,11280.0,321.1426,321.3562,321.1426,321.2009,11280.0
2020-02-04 14:10:00,330.8,330.82,330.69,330.69,11548.0,321.2106,321.23,321.1038,321.1038,11548.0
2020-02-04 14:15:00,330.68,331.01,330.6,330.62,20907.0,321.094,321.4145,321.0164,321.0358,20907.0
2020-02-04 14:20:00,330.62,330.8,330.53,330.66,12223.0,321.0358,321.2106,320.9484,321.0746,12223.0
2020-02-04 14:25:00,330.74,330.79,330.56,330.7,13243.0,321.1523,321.2009,320.9775,321.1135,13243.0
2020-02-04 14:30:00,330.67,330.79,330.45,330.45,12562.0,321.0843,321.2009,320.8707,320.8707,12562.0
2020-02-04 14:35:00,330.5,330.69,330.22,330.3,13260.0,320.9193,321.1038,320.6474,320.7251,13260.0
2020-02-04 14:40:00,330.35,330.75,330.32,330.66,19616.0,320.7736,321.162,320.7445,321.0746,19616.0
2020-02-04 14:45:00,330.62,330.82,330.57,330.81,20632.0,321.0358,321.23,320.9872,321.2203,20632.0
2020-02-04 14:50:00,330.76,330.79,330.58,330.6,12808.0,321.1717,321.2009,320.9969,321.0164,12808.0
2020-02-04 14:55:00,330.59,330.75,330.55,330.68,10056.0,321.0067,321.162,320.9678,321.094,10056.0
2020-02-04 15:00:00,330.66,330.66,330.43,330.57,12367.0,321.0746,321.0746,320.8513,320.9872,12367.0
2020-02-04 15:05:00,330.53,330.69,330.35,330.38,15730.0,320.9484,321.1038,320.7736,320.8027,15730.0
2020-02-04 15:10:00,330.39,330.39,330.06,330.06,15847.0,320.8125,320.8125,320.492,320.492,15847.0
2020-02-04 15:15:00,330.13,330.33,329.92,330.29,21519.0,320.56,320.7542,320.3561,320.7154,21519.0
2020-02-04 15:20:00,330.26,330.37,330.06,330.34,23453.0,320.6862,320.793,320.492,320.7639,23453.0
2020-02-04 15:25:00,330.35,330.36,330.17,330.23,19396.0,320.7736,320.7833,320.5988,320.6571,19396.0
2020-02-04 15:30:00,330.22,330.87,329.84,329.88,43162.0,320.6474,321.2785,320.2784,320.3172,43162.0
2020-02-04 15:35:00,329.88,330.19,329.69,329.71,32578.0,320.3172,320.6183,320.1327,320.1522,32578.0
2020-02-04 15:40:00,329.69,329.77,329.43,329.44,26366.0,320.1327,320.2104,319.8803,319.89,26366.0
2020-02-04 15:45:00,329.34,329.82,329.33,329.73,38854.0,319.7929,320.259,319.7832,320.1716,38854.0
2020-02-04 15:50:00,329.77,329.89,329.45,329.63,88095.0,320.2104,320.3269,319.8997,320.0745,88095.0
2020-02-04 15:55:00,329.63,329.68,329.05,329.11,199155.0,320.0745,320.123,319.5113,319.5696,199155.0
2020-02-05 09:30:00,335.0,335.0,331.66,331.98,170076.0,325.2888,325.2888,322.0456,322.3564,170076.0
2020-02-05 09:35:00,331.94,332.6,329.89,330.24,74019.0,322.3175,322.9584,320.3269,320.6668,74019.0
2020-02-05 09:40:00,330.49,330.49,327.87,328.85,92128.0,320.9096,320.9096,318.3655,319.3171,92128.0
2020-02-05 09:45:00,328.82,329.4,327.71,328.82,58030.0,319.288,319.8512,318.2101,319.288,58030.0
2020-02-05 09:50:00,328.89,329.06,327.75,327.79,36944.0,319.3559,319.521,318.249,318.2878,36944.0
2020-02-05 09:55:00,327.96,329.12,327.88,328.9,49544.0,318.4529,319.5793,318.3752,319.3656,49544.0
2020-02-05 10:00:00,328.86,330.43,328.65,329.86,48542.0,319.3268,320.8513,319.1229,320.2978,48542.0
2020-02-05 10:05:00,329.94,330.7,329.87,329.94,27015.0,320.3755,321.1135,320.3075,320.3755,27015.0
2020-02-05 10:10:00,329.94,330.1,329.08,329.19,27191.0,320.3755,320.5309,319.5404,319.6472,27191.0
2020-02-05 10:15:00,329.31,329.45,328.6,328.94,21801.0,319.7638,319.8997,319.0743,319.4045,21801.0
2020-02-05 10:20:00,328.84,329.07,328.36,328.5,33616.0,319.3074,319.5307,318.8413,318.9772,33616.0
2020-02-05 10:25:00,328.47,328.48,327.07,327.26,51859.0,318.9481,318.9578,317.5887,317.7732,51859.0
2020-02-05 10:30:00,327.47,327.8,326.67,327.31,36638.0,317.9771,318.2975,317.2003,317.8217,36638.0
2020-02-05 10:35:00,327.1,327.3,326.13,326.18,32038.0,317.6178,317.812,316.6759,316.7245,32038.0
2020-02-05 10:40:00,326.17,326.24,325.39,326.04,52257.0,316.7148,316.7828,315.9574,316.5886,52257.0
2020-02-05 10:45:00,326.03,326.03,324.75,325.32,56134.0,316.5788,316.5788,315.3359,315.8894,56134.0
2020-02-05 10:50:00,325.32,325.85,325.15,325.72,50236.0,315.8894,316.4041,315.7244,316.2778,50236.0
2020-02-05 10:55:00,325.67,326.42,325.58,326.28,22081.0,316.2293,316.9575,316.1419,316.8216,22081.0
2020-02-05 11:00:00,326.29,326.29,325.66,325.95,17758.0,316.8313,316.8313,316.2196,316.5012,17758.0
2020-02-05 11:05:00,325.95,326.78,325.68,326.76,10299.0,316.5012,317.3071,316.239,317.2877,10299.0
2020-02-05 11:10:00,326.81,327.28,326.43,327.28,40559.0,317.3362,317.7926,316.9672,317.7926,40559.0
2020-02-05 11:15:00,327.27,327.29,326.81,326.88,11176.0,317.7829,317.8023,317.3362,317.4042,11176.0
2020-02-05 11:20:00,326.77,326.9,326.09,326.13,11899.0,317.2974,317.4236,316.6371,316.6759,11899.0
2020-02-05 11:25:00,326.13,326.47,325.91,326.26,13319.0,316.6759,317.0061,316.4623,316.8022,13319.0
2020-02-05 11:30:00,326.18,326.38,325.93,325.93,18717.0,316.7245,316.9187,316.4817,316.4817,18717.0
2020-02-05 11:35:00,325.89,325.93,325.22,325.24,35888.0,316.4429,316.4817,315.7923,315.8117,35888.0
2020-02-05 11:40:00,325.26,325.39,324.75,325.04,27402.0,315.8312,315.9574,315.3359,315.6175,27402.0
2020-02-05 11:45:00,325.04,325.6,324.97,325.56,13179.0,315.6175,316.1613,315.5496,316.1225,13179.0
2020-02-05 11:50:00,325.62,325.74,325.5,325.56,9076.0,316.1807,316.2973,316.0642,316.1225,9076.0
2020-02-05 11:55:00,325.52,325.96,325.4,325.95,12335.0,316.0836,316.5109,315.9671,316.5012,12335.0
2020-02-05 12:00:00,325.95,326.19,325.74,326.05,14374.0,316.5012,316.7342,316.2973,316.5983,14374.0
2020-02-05 12:05:00,326.12,326.48,326.12,326.46,13821.0,316.6662,317.0158,316.6662,316.9964,13821.0
2020-02-05 12:10:00,326.49,326.52,326.18,326.44,10939.0,317.0255,317.0546,316.7245,316.977,10939.0
2020-02-05 12:15:00,326.43,326.57,326.15,326.15,13844.0,316.9672,317.1032,316.6954,316.6954,13844.0
2020-02-05 12:20:00,326.09,326.3,325.97,326.19,13276.0,316.6371,316.841,316.5206,316.7342,13276.0
2020-02-05 12:25:00,326.25,326.42,326.04,326.26,12678.0,316.7925,316.9575,316.5886,316.8022,12678.0
2020-02-05 12:30:00,326.29,326.43,326.1,326.26,10288.0,316.8313,316.9672,316.6468,316.8022,10288.0
2020-02-05 12:35:00,326.24,326.47,326.12,326.26,11198.0,316.7828,317.0061,316.6662,316.8022,11198.0
2020-02-05 12:40:00,326.25,326.25,325.95,326.04,7998.0,316.7925,316.7925,316.5012,316.5886,7998.0
2020-02-05 12:45:00,325.99,326.19,325.99,326.19,8002.0,316.54,316.7342,316.54,316.7342,8002.0
2020-02-05 12:50:00,326.22,326.46,325.96,325.99,8648.0,316.7633,316.9964,316.5109,316.54,8648.0
2020-02-05 12:55:00,326.03,326.18,326.01,326.08,7925.0,316.5788,316.7245,316.5594,316.6274,7925.0
2020-02-05 13:00:00,326.08,326.11,325.66,325.75,8266.0,316.6274,316.6565,316.2196,316.307,8266.0
2020-02-05 13:05:00,325.7,325.71,325.32,325.48,10318.0,316.2584,316.2681,315.8894,316.0448,10318.0
2020-02-05 13:10:00,325.47,325.47,325.08,325.19,23923.0,316.0351,316.0351,315.6564,315.7632,23923.0
2020-02-05 13:15:00,325.17,325.26,324.83,324.86,16675.0,315.7438,315.8312,315.4136,315.4428,16675.0
2020-02-05 13:20:00,324.86,324.9,324.54,324.58,11385.0,315.4428,315.4816,315.132,315.1709,11385.0
2020-02-05 13:25:00,324.65,324.81,324.36,324.42,14201.0,315.2388,315.3942,314.9573,315.0155,14201.0
2020-02-05 13:30:00,324.42,324.54,324.2,324.42,20055.0,315.0155,315.132,314.8019,315.0155,20055.0
2020-02-05 13:35:00,324.44,324.55,324.39,324.52,13672.0,315.0349,315.1417,314.9864,315.1126,13672.0
2020-02-05 13:40:00,324.55,324.64,324.17,324.29,27359.0,315.1417,315.2291,314.7728,314.8893,27359.0
2020-02-05 13:45:00,324.33,324.79,324.29,324.78,52703.0,314.9281,315.3748,314.8893,315.3651,52703.0
2020-02-05 13:50:00,324.78,324.92,324.47,324.78,17412.0,315.3651,315.501,315.0641,315.3651,17412.0
2020-02-05 13:55:00,324.78,325.2,324.76,324.84,11823.0,315.3651,315.7729,315.3457,315.4233,11823.0
2020-02-05 14:00:00,324.88,325.24,324.66,325.02,21533.0,315.4622,315.8117,315.2486,315.5981,21533.0
2020-02-05 14:05:00,325.02,325.31,324.9,325.27,20725.0,315.5981,315.8797,315.4816,315.8409,20725.0
2020-02-05 14:10:00,325.22,325.48,325.01,325.44,23932.0,315.7923,316.0448,315.5884,316.0059,23932.0
2020-02-05 14:15:00,325.44,325.81,325.44,325.75,15942.0,316.0059,316.3652,316.0059,316.307,15942.0
2020-02-05 14:20:00,325.76,325.79,325.45,325.66,22774.0,316.3167,316.3458,316.0157,316.2196,22774.0
2020-02-05 14:25:00,325.62,325.94,325.45,325.9,44326.0,316.1807,316.4915,316.0157,316.4526,44326.0
2020-02-05 14:30:00,325.9,326.04,325.79,326.0,19323.0,316.4526,316.5886,316.3458,316.5497,19323.0
2020-02-05 14:35:00,325.98,326.55,325.95,326.54,10320.0,316.5303,317.0838,316.5012,317.0741,10320.0
2020-02-05 14:40:00,326.5,326.76,326.5,326.74,10997.0,317.0352,317.2877,317.0352,317.2683,10997.0
2020-02-05 14:45:00,326.74,326.79,326.38,326.46,28861.0,317.2683,317.3168,316.9187,316.9964,28861.0
2020-02-05 14:50:00,326.51,327.28,326.48,327.28,54637.0,317.0449,317.7926,317.0158,317.7926,54637.0
2020-02-05 14:55:00,327.29,327.64,327.15,327.4,24313.0,317.8023,318.1422,317.6664,317.9091,24313.0
2020-02-05 15:00:00,327.42,327.86,327.3,327.85,42708.0,317.9285,318.3558,317.812,318.3461,42708.0
2020-02-05 15:05:00,327.83,328.0,327.66,327.7,18976.0,318.3267,318.4917,318.1616,318.2004,18976.0
2020-02-05 15:10:00,327.66,327.82,327.46,327.53,12151.0,318.1616,318.317,317.9674,318.0354,12151.0
2020-02-05 15:15:00,327.56,327.88,327.55,327.85,16633.0,318.0645,318.3752,318.0548,318.3461,16633.0
2020-02-05 15:20:00,327.83,328.19,327.8,328.05,14396.0,318.3267,318.6762,318.2975,318.5403,14396.0
2020-02-05 15:25:00,328.01,328.04,327.74,327.96,17748.0,318.5014,318.5306,318.2393,318.4529,17748.0
2020-02-05 15:30:00,327.93,327.93,327.4,327.56,36881.0,318.4238,318.4238,317.9091,318.0645,36881.0
2020-02-05 15:35:00,327.53,327.98,327.53,327.79,28694.0,318.0354,318.4723,318.0354,318.2878,28694.0
2020-02-05 15:40:00,327.81,328.11,327.71,328.04,26222.0,318.3072,318.5985,318.2101,318.5306,26222.0
2020-02-05 15:45:00,328.04,328.12,327.53,327.55,31175.0,318.5306,318.6083,318.0354,318.0548,31175.0
2020-02-05 15:50:00,327.47,327.52,327.01,327.45,50872.0,317.9771,318.0257,317.5304,317.9577,50872.0
2020-02-05 15:55:00,327.45,328.31,327.14,328.31,149655.0,317.9577,318.7927,317.6567,318.7927,149655.0
2020-02-06 09:30:00,329.32,329.63,328.15,328.52,102715.0,319.7735,320.0745,318.6374,318.9967,102715.0
2020-02-06 09:35:00,328.33,329.69,327.68,328.95,58771.0,318.8122,320.1327,318.181,319.4142,58771.0
2020-02-06 09:40:00,329.11,330.24,328.82,329.64,32129.0,319.5696,320.6668,319.288,320.0842,32129.0
2020-02-06 09:45:00,329.71,331.03,329.64,330.79,38075.0,320.1522,321.4339,320.0842,321.2009,38075.0
2020-02-06 09:50:00,330.97,331.23,330.48,330.87,33992.0,321.3756,321.6281,320.8998,321.2785,33992.0
2020-02-06 09:55:00,330.73,330.99,329.83,330.99,40548.0,321.1426,321.3951,320.2687,321.3951,40548.0
2020-02-06 10:00:00,330.99,330.99,330.2,330.64,21023.0,321.3951,321.3951,320.628,321.0552,21023.0
2020-02-06 10:05:00,330.68,330.81,329.98,329.98,20938.0,321.094,321.2203,320.4143,320.4143,20938.0
2020-02-06 10:10:00,330.01,330.5,329.95,330.5,22326.0,320.4435,320.9193,320.3852,320.9193,22326.0
2020-02-06 10:15:00,330.56,330.57,329.19,329.73,30227.0,320.9775,320.9872,319.6472,320.1716,30227.0
2020-02-06 10:20:00,329.73,330.11,329.5,329.64,25079.0,320.1716,320.5406,319.9483,320.0842,25079.0
2020-02-06 10:25:00,329.68,329.93,329.39,329.39,22877.0,320.123,320.3658,319.8414,319.8414,22877.0
2020-02-06 10:30:00,329.34,329.98,329.28,329.89,25232.0,319.7929,320.4143,319.7346,320.3269,25232.0
2020-02-06 10:35:00,329.9,330.04,329.66,329.93,18433.0,320.3367,320.4726,320.1036,320.3658,18433.0
2020-02-06 10:40:00,329.94,330.08,329.55,329.61,13382.0,320.3755,320.5114,319.9968,320.0551,13382.0
2020-02-06 10:45:00,329.54,329.75,329.41,329.56,16652.0,319.9871,320.191,319.8609,320.0065,16652.0
2020-02-06 10:50:00,329.62,329.62,329.0,329.02,15485.0,320.0648,320.0648,319.4627,319.4822,15485.0
2020-02-06 10:55:00,329.03,329.66,329.01,329.37,13549.0,319.4919,320.1036,319.4725,319.822,13549.0
2020-02-06 11:00:00,329.34,329.67,329.2,329.44,13927.0,319.7929,320.1133,319.6569,319.89,13927.0
2020-02-06 11:05:00,329.46,329.72,329.22,329.32,13284.0,319.9094,320.1619,319.6764,319.7735,13284.0
2020-02-06 11:10:00,329.33,329.78,329.33,329.58,12884.0,319.7832,320.2201,319.7832,320.0259,12884.0
2020-02-06 11:15:00,329.56,329.85,329.45,329.85,5959.0,320.0065,320.2881,319.8997,320.2881,5959.0
2020-02-06 11:20:00,329.85,330.41,329.75,330.03,68396.0,320.2881,320.8319,320.191,320.4629,68396.0
2020-02-06 11:25:00,330.05,330.42,330.02,330.26,10910.0,320.4823,320.8416,320.4532,320.6862,10910.0
2020-02-06 11:30:00,330.29,330.54,330.16,330.37,14849.0,320.7154,320.9581,320.5891,320.793,14849.0
2020-02-06 11:35:00,330.36,330.42,330.11,330.23,22033.0,320.7833,320.8416,320.5406,320.6571,22033.0
2020-02-06 11:40:00,330.26,330.4,329.63,329.63,24944.0,320.6862,320.8222,320.0745,320.0745,24944.0
2020-02-06 11:45:00,329.72,329.84,329.6,329.7,14556.0,320.1619,320.2784,320.0454,320.1425,14556.0
2020-02-06 11:50:00,329.69,329.69,329.36,329.36,7006.0,320.1327,320.1327,319.8123,319.8123,7006.0
2020-02-06 11:55:00,329.37,329.57,329.23,329.23,11095.0,319.822,320.0162,319.6861,319.6861,11095.0
2020-02-06 12:00:00,329.26,329.6,329.26,329.53,27596.0,319.7152,320.0454,319.7152,319.9774,27596.0
2020-02-06 12:05:00,329.54,330.16,329.52,330.11,46050.0,319.9871,320.5891,319.9677,320.5406,46050.0
2020-02-06 12:10:00,330.12,330.13,329.56,329.56,17057.0,320.5503,320.56,320.0065,320.0065,17057.0
2020-02-06 12:15:00,329.56,329.91,329.41,329.89,20765.0,320.0065,320.3464,319.8609,320.3269,20765.0
2020-02-06 12:20:00,329.83,329.92,329.7,329.92,9150.0,320.2687,320.3561,320.1425,320.3561,9150.0
2020-02-06 12:25:00,329.9,329.96,329.76,329.87,11938.0,320.3367,320.3949,320.2007,320.3075,11938.0
2020-02-06 12:30:00,329.88,329.93,329.76,329.93,22377.0,320.3172,320.3658,320.2007,320.3658,22377.0
2020-02-06 12:35:00,329.86,329.89,329.64,329.73,12036.0,320.2978,320.3269,320.0842,320.1716,12036.0
2020-02-06 12:40:00,329.77,329.89,329.56,329.56,29946.0,320.2104,320.3269,320.0065,320.0065,29946.0
2020-02-06 12:45:00,329.56,329.97,329.55,329.95,74555.0,320.0065,320.4046,319.9968,320.3852,74555.0
2020-02-06 12:50:00,329.96,330.06,329.61,330.06,14944.0,320.3949,320.492,320.0551,320.492,14944.0
2020-02-06 12:55:00,330.06,330.24,330.0,330.12,5891.0,320.492,320.6668,320.4338,320.5503,5891.0
2020-02-06 13:00:00,330.23,330.35,330.09,330.3,10132.0,320.6571,320.7736,320.5211,320.7251,10132.0
2020-02-06 13:05:00,330.3,330.51,330.28,330.43,11314.0,320.7251,320.929,320.7056,320.8513,11314.0
2020-02-06 13:10:00,330.44,330.49,330.25,330.32,6669.0,320.861,320.9096,320.6765,320.7445,6669.0
2020-02-06 13:15:00,330.35,330.65,330.33,330.55,29021.0,320.7736,321.0649,320.7542,320.9678,29021.0
2020-02-06 13:20:00,330.55,330.56,330.36,330.38,7422.0,320.9678,320.9775,320.7833,320.8027,7422.0
2020-02-06 13:25:00,330.35,330.35,330.16,330.18,7889.0,320.7736,320.7736,320.5891,320.6085,7889.0
2020-02-06 13:30:00,330.19,330.32,330.16,330.29,7323.0,320.6183,320.7445,320.5891,320.7154,7323.0
2020-02-06 13:35:00,330.23,330.23,330.06,330.16,8586.0,320.6571,320.6571,320.492,320.5891,8586.0
2020-02-06 13:40:00,330.22,330.41,330.19,330.21,11129.0,320.6474,320.8319,320.6183,320.6377,11129.0
2020-02-06 13:45:00,330.22,330.34,330.2,330.3,11174.0,320.6474,320.7639,320.628,320.7251,11174.0
2020-02-06 13:50:00,330.3,330.42,330.27,330.33,16382.0,320.7251,320.8416,320.6959,320.7542,16382.0
2020-02-06 13:55:00,330.35,330.5,330.33,330.33,7352.0,320.7736,320.9193,320.7542,320.7542,7352.0
2020-02-06 14:00:00,330.33,330.39,330.22,330.35,13568.0,320.7542,320.8125,320.6474,320.7736,13568.0
2020-02-06 14:05:00,330.35,330.37,330.06,330.1,14042.0,320.7736,320.793,320.492,320.5309,14042.0
2020-02-06 14:10:00,330.12,330.2,329.97,330.15,14341.0,320.5503,320.628,320.4046,320.5794,14341.0
2020-02-06 14:15:00,330.15,330.29,329.75,329.77,21335.0,320.5794,320.7154,320.191,320.2104,21335.0
2020-02-06 14:20:00,329.78,329.79,329.51,329.75,18314.0,320.2201,320.2298,319.958,320.191,18314.0
2020-02-06 14:25:00,329.77,330.0,329.74,329.87,14092.0,320.2104,320.4338,320.1813,320.3075,14092.0
2020-02-06 14:30:00,329.89,329.97,329.66,329.78,14517.0,320.3269,320.4046,320.1036,320.2201,14517.0
2020-02-06 14:35:00,329.74,329.85,329.59,329.69,14615.0,320.1813,320.2881,320.0356,320.1327,14615.0
2020-02-06 14:40:00,329.69,329.79,329.3,329.3,18895.0,320.1327,320.2298,319.7541,319.7541,18895.0
2020-02-06 14:45:00,329.3,329.61,329.25,329.61,26001.0,319.7541,320.0551,319.7055,320.0551,26001.0
2020-02-06 14:50:00,329.61,329.64,329.33,329.36,19068.0,320.0551,320.0842,319.7832,319.8123,19068.0
2020-02-06 14:55:00,329.33,329.33,329.11,329.12,17891.0,319.7832,319.7832,319.5696,319.5793,17891.0
2020-02-06 15:00:00,329.14,329.21,329.03,329.08,22780.0,319.5987,319.6667,319.4919,319.5404,22780.0
2020-02-06 15:05:00,329.08,329.62,329.06,329.59,24343.0,319.5404,320.0648,319.521,320.0356,24343.0
2020-02-06 15:10:00,329.57,329.58,328.95,329.01,23278.0,320.0162,320.0259,319.4142,319.4725,23278.0
2020-02-06 15:15:00,329.03,329.04,328.78,328.86,24123.0,319.4919,319.5016,319.2491,319.3268,24123.0
2020-02-06 15:20:00,328.83,328.86,328.69,328.84,21159.0,319.2977,319.3268,319.1617,319.3074,21159.0
2020-02-06 15:25:00,328.85,329.12,328.79,328.82,32856.0,319.3171,319.5793,319.2588,319.288,32856.0
2020-02-06 15:30:00,328.85,328.93,328.69,328.82,33426.0,319.3171,319.3948,319.1617,319.288,33426.0
2020-02-06 15:35:00,328.8,328.94,328.71,328.73,31451.0,319.2685,319.4045,319.1812,319.2006,31451.0
2020-02-06 15:40:00,328.74,328.77,328.38,328.4,57851.0,319.2103,319.2394,318.8607,318.8801,57851.0
2020-02-06 15:45:00,328.4,328.7,328.3,328.41,68821.0,318.8801,319.1714,318.783,318.8899,68821.0
2020-02-06 15:50:00,328.42,329.43,328.42,329.38,105139.0,318.8996,319.8803,318.8996,319.8317,105139.0
2020-02-06 15:55:00,329.51,329.56,328.88,329.26,265217.0,319.958,320.0065,319.3462,319.7152,265217.0
2020-02-07 09:30:00,328.0,328.66,326.4,326.44,94622.0,318.4917,319.1326,316.9381,316.977,94622.0
2020-02-07 09:35:00,326.58,327.39,326.39,326.46,27767.0,317.1129,317.8994,316.9284,316.9964,27767.0
2020-02-07 09:40:00,326.64,327.48,325.86,326.94,29403.0,317.1712,317.9868,316.4138,317.4625,29403.0
2020-02-07 09:45:00,326.8,327.44,326.69,327.29,17396.0,317.3265,317.948,317.2197,317.8023,17396.0
2020-02-07 09:50:00,327.32,328.0,327.15,327.98,19392.0,317.8314,318.4917,317.6664,318.4723,19392.0
2020-02-07 09:55:00,328.01,328.43,328.0,328.19,17951.0,318.5014,318.9093,318.4917,318.6762,17951.0
2020-02-07 10:00:00,328.15,328.38,327.78,328.18,15726.0,318.6374,318.8607,318.2781,318.6665,15726.0
2020-02-07 10:05:00,328.18,328.75,328.11,328.66,11465.0,318.6665,319.22,318.5985,319.1326,11465.0
2020-02-07 10:10:00,328.67,328.88,328.52,328.81,11829.0,319.1423,319.3462,318.9967,319.2783,11829.0
2020-02-07 10:15:00,328.72,328.91,328.53,328.69,19499.0,319.1909,319.3754,319.0064,319.1617,19499.0
2020-02-07 10:20:00,328.73,329.09,328.73,328.86,7934.0,319.2006,319.5501,319.2006,319.3268,7934.0
2020-02-07 10:25:00,328.8,329.06,328.65,329.06,9764.0,319.2685,319.521,319.1229,319.521,9764.0
2020-02-07 10:30:00,329.05,329.25,328.7,328.78,15606.0,319.5113,319.7055,319.1714,319.2491,15606.0
2020-02-07 10:35:00,328.83,329.17,328.69,328.84,11335.0,319.2977,319.6278,319.1617,319.3074,11335.0
2020-02-07 10:40:00,328.77,329.2,328.68,328.95,35521.0,319.2394,319.6569,319.152,319.4142,35521.0
2020-02-07 10:45:00,328.95,329.07,328.34,328.81,16851.0,319.4142,319.5307,318.8219,319.2783,16851.0
2020-02-07 10:50:00,328.8,328.92,328.6,328.79,8528.0,319.2685,319.3851,319.0743,319.2588,8528.0
2020-02-07 10:55:00,328.82,329.44,328.76,328.97,13491.0,319.288,319.89,319.2297,319.4336,13491.0
2020-02-07 11:00:00,328.96,329.17,328.7,329.07,10776.0,319.4239,319.6278,319.1714,319.5307,10776.0
2020-02-07 11:05:00,329.07,329.34,329.0,329.19,32686.0,319.5307,319.7929,319.4627,319.6472,32686.0
2020-02-07 11:10:00,329.12,329.37,329.03,329.36,14464.0,319.5793,319.822,319.4919,319.8123,14464.0
2020-02-07 11:15:00,329.36,329.37,329.07,329.28,11135.0,319.8123,319.822,319.5307,319.7346,11135.0
2020-02-07 11:20:00,329.3,329.4,329.06,329.22,13277.0,319.7541,319.8512,319.521,319.6764,13277.0
2020-02-07 11:25:00,329.2,329.46,329.1,329.41,13132.0,319.6569,319.9094,319.5598,319.8609,13132.0
2020-02-07 11:30:00,329.41,329.85,329.3,329.52,23060.0,319.8609,320.2881,319.7541,319.9677,23060.0
2020-02-07 11:35:00,329.57,329.58,329.32,329.42,10133.0,320.0162,320.0259,319.7735,319.8706,10133.0
2020-02-07 11:40:00,329.42,329.52,329.34,329.36,7585.0,319.8706,319.9677,319.7929,319.8123,7585.0
2020-02-07 11:45:00,329.41,329.42,329.07,329.09,11820.0,319.8609,319.8706,319.5307,319.5501,11820.0
2020-02-07 11:50:00,329.16,329.3,328.92,329.16,12597.0,319.6181,319.7541,319.3851,319.6181,12597.0
2020-02-07 11:55:00,329.22,329.22,328.98,329.01,8523.0,319.6764,319.6764,319.4433,319.4725,8523.0
2020-02-07 12:00:00,328.97,329.2,328.9,328.96,8061.0,319.4336,319.6569,319.3656,319.4239,8061.0
2020-02-07 12:05:00,329.01,329.19,329.0,329.15,9251.0,319.4725,319.6472,319.4627,319.6084,9251.0
2020-02-07 12:10:00,329.11,329.3,329.05,329.26,16739.0,319.5696,319.7541,319.5113,319.7152,16739.0
2020-02-07 12:15:00,329.29,329.3,329.21,329.3,7111.0,319.7443,319.7541,319.6667,319.7541,7111.0
2020-02-07 12:20:00,329.28,329.3,329.09,329.17,10153.0,319.7346,319.7541,319.5501,319.6278,10153.0
2020-02-07 12:25:00,329.21,329.3,329.08,329.25,7990.0,319.6667,319.7541,319.5404,319.7055,7990.0
2020-02-07 12:30:00,329.19,329.25,329.01,329.07,5469.0,319.6472,319.7055,319.4725,319.5307,5469.0
2020-02-07 12:35:00,329.09,329.15,328.61,328.73,16587.0,319.5501,319.6084,319.0841,319.2006,16587.0
2020-02-07 12:40:00,328.69,328.85,328.39,328.56,12972.0,319.1617,319.3171,318.8704,319.0355,12972.0
2020-02-07 12:45:00,328.65,328.85,328.52,328.79,5586.0,319.1229,319.3171,318.9967,319.2588,5586.0
2020-02-07 12:50:00,328.73,328.91,328.69,328.71,6205.0,319.2006,319.3754,319.1617,319.1812,6205.0
2020-02-07 12:55:00,328.73,329.07,328.58,328.95,9376.0,319.2006,319.5307,319.0549,319.4142,9376.0
2020-02-07 13:00:00,328.95,329.05,328.82,328.97,9405.0,319.4142,319.5113,319.288,319.4336,9405.0
2020-02-07 13:05:00,328.97,329.06,328.83,329.0,9456.0,319.4336,319.521,319.2977,319.4627,9456.0
2020-02-07 13:10:00,329.01,329.01,328.77,328.79,9273.0,319.4725,319.4725,319.2394,319.2588,9273.0
2020-02-07 13:15:00,328.77,328.89,328.54,328.57,12900.0,319.2394,319.3559,319.0161,319.0452,12900.0
2020-02-07 13:20:00,328.59,328.65,328.36,328.47,11841.0,319.0646,319.1229,318.8413,318.9481,11841.0
2020-02-07 13:25:00,328.44,328.56,328.4,328.54,8300.0,318.919,319.0355,318.8801,319.0161,8300.0
2020-02-07 13:30:00,328.62,328.71,328.17,328.17,30447.0,319.0938,319.1812,318.6568,318.6568,30447.0
2020-02-07 13:35:00,328.18,328.48,327.97,328.12,36447.0,318.6665,318.9578,318.4626,318.6083,36447.0
2020-02-07 13:40:00,328.1,328.27,327.92,328.18,11799.0,318.5888,318.7539,318.4141,318.6665,11799.0
2020-02-07 13:45:00,328.17,328.17,327.89,327.92,11726.0,318.6568,318.6568,318.3849,318.4141,11726.0
2020-02-07 13:50:00,327.96,328.21,327.92,328.18,7283.0,318.4529,318.6956,318.4141,318.6665,7283.0
2020-02-07 13:55:00,328.15,328.18,327.73,327.77,12208.0,318.6374,318.6665,318.2296,318.2684,12208.0
2020-02-07 14:00:00,327.75,327.75,327.38,327.45,14569.0,318.249,318.249,317.8897,317.9577,14569.0
2020-02-07 14:05:00,327.45,327.86,327.4,327.47,16009.0,317.9577,318.3558,317.9091,317.9771,16009.0
2020-02-07 14:10:00,327.46,327.57,327.08,327.19,15903.0,317.9674,318.0742,317.5984,317.7052,15903.0
2020-02-07 14:15:00,327.24,327.42,327.09,327.13,13947.0,317.7538,317.9285,317.6081,317.647,13947.0
2020-02-07 14:20:00,327.15,327.26,326.94,327.06,11157.0,317.6664,317.7732,317.4625,317.579,11157.0
2020-02-07 14:25:00,327.06,327.53,326.93,327.14,21302.0,317.579,318.0354,317.4528,317.6567,21302.0
2020-02-07 14:30:00,327.2,327.56,327.15,327.39,39317.0,317.7149,318.0645,317.6664,317.8994,39317.0
2020-02-07 14:35:00,327.39,327.44,327.13,327.17,41195.0,317.8994,317.948,317.647,317.6858,41195.0
2020-02-07 14:40:00,327.18,327.36,326.98,327.15,32440.0,317.6955,317.8703,317.5013,317.6664,32440.0
2020-02-07 14:45:00,327.23,327.23,326.98,327.05,42813.0,317.7441,317.7441,317.5013,317.5693,42813.0
2020-02-07 14:50:00,327.04,327.25,326.92,327.1,37461.0,317.5596,317.7635,317.443,317.6178,37461.0
2020-02-07 14:55:00,327.1,327.54,326.98,327.37,38728.0,317.6178,318.0451,317.5013,317.88,38728.0
2020-02-07 15:00:00,327.38,327.82,327.32,327.5,26746.0,317.8897,318.317,317.8314,318.0062,26746.0
2020-02-07 15:05:00,327.5,327.54,327.09,327.17,44484.0,318.0062,318.0451,317.6081,317.6858,44484.0
2020-02-07 15:10:00,327.17,327.42,327.14,327.3,10178.0,317.6858,317.9285,317.6567,317.812,10178.0
2020-02-07 15:15:00,327.3,327.49,327.15,327.32,21975.0,317.812,317.9965,317.6664,317.8314,21975.0
2020-02-07 15:20:00,327.32,327.32,326.96,327.11,22151.0,317.8314,317.8314,317.4819,317.6275,22151.0
2020-02-07 15:25:00,327.06,327.2,327.01,327.03,22433.0,317.579,317.7149,317.5304,317.5499,22433.0
2020-02-07 15:30:00,327.07,327.32,327.04,327.17,40306.0,317.5887,317.8314,317.5596,317.6858,40306.0
2020-02-07 15:35:00,327.16,327.23,326.68,326.99,23505.0,317.6761,317.7441,317.21,317.511,23505.0
2020-02-07 15:40:00,326.98,327.28,326.88,327.14,29561.0,317.5013,317.7926,317.4042,317.6567,29561.0
2020-02-07 15:45:00,327.2,327.38,327.01,327.11,45980.0,317.7149,317.8897,317.5304,317.6275,45980.0
2020-02-07 15:50:00,327.17,327.3,326.55,326.67,56816.0,317.6858,317.812,317.0838,317.2003,56816.0
2020-02-07 15:55:00,326.67,327.26,326.58,326.95,111146.0,317.2003,317.7732,317.1129,317.4722,111146.0
2020-02-10 09:30:00,326.29,326.61,325.51,326.12,127331.0,316.8313,317.142,316.0739,316.6662,127331.0
2020-02-10 09:35:00,326.24,327.66,326.23,327.05,33605.0,316.7828,318.1616,316.773,317.5693,33605.0
2020-02-10 09:40:00,327.18,328.0,327.06,327.87,32009.0,317.6955,318.4917,317.579,318.3655,32009.0
2020-02-10 09:45:00,327.98,328.4,327.22,327.84,24793.0,318.4723,318.8801,317.7343,318.3364,24793.0
2020-02-10 09:50:00,327.9,327.97,327.22,327.71,14106.0,318.3946,318.4626,317.7343,318.2101,14106.0
2020-02-10 09:55:00,327.98,328.7,327.78,328.55,46430.0,318.4723,319.1714,318.2781,319.0258,46430.0
2020-02-10 10:00:00,328.58,328.58,327.92,327.92,27004.0,319.0549,319.0549,318.4141,318.4141,27004.0
2020-02-10 10:05:00,327.89,328.34,327.88,328.22,13214.0,318.3849,318.8219,318.3752,318.7054,13214.0
2020-02-10 10:10:00,328.22,328.28,328.11,328.25,17490.0,318.7054,318.7636,318.5985,318.7345,17490.0
2020-02-10 10:15:00,328.34,329.26,328.22,329.07,26680.0,318.8219,319.7152,318.7054,319.5307,26680.0
2020-02-10 10:20:00,329.14,329.22,328.72,329.17,38280.0,319.5987,319.6764,319.1909,319.6278,38280.0
2020-02-10 10:25:00,329.17,329.27,328.85,328.97,18850.0,319.6278,319.7249,319.3171,319.4336,18850.0
2020-02-10 10:30:00,328.99,329.3,328.85,329.12,32670.0,319.453,319.7541,319.3171,319.5793,32670.0
2020-02-10 10:35:00,329.15,329.27,328.84,329.07,34673.0,319.6084,319.7249,319.3074,319.5307,34673.0
2020-02-10 10:40:00,329.07,329.15,328.55,328.68,42163.0,319.5307,319.6084,319.0258,319.152,42163.0
2020-02-10 10:45:00,328.65,328.82,328.45,328.46,20998.0,319.1229,319.288,318.9287,318.9384,20998.0
2020-02-10 10:50:00,328.54,328.58,328.1,328.13,70084.0,319.0161,319.0549,318.5888,318.618,70084.0
2020-02-10 10:55:00,328.16,328.33,328.06,328.18,31149.0,318.6471,318.8122,318.55,318.6665,31149.0
2020-02-10 11:00:00,328.31,328.35,328.01,328.18,66359.0,318.7927,318.8316,318.5014,318.6665,66359.0
2020-02-10 11:05:00,328.21,328.42,328.08,328.14,41864.0,318.6956,318.8996,318.5694,318.6277,41864.0
2020-02-10 11:10:00,328.06,328.16,327.63,327.66,20878.0,318.55,318.6471,318.1325,318.1616,20878.0
2020-02-10 11:15:00,327.68,327.74,327.38,327.74,50700.0,318.181,318.2393,317.8897,318.2393,50700.0
2020-02-10 11:20:00,327.75,328.07,327.68,327.82,49876.0,318.249,318.5597,318.181,318.317,49876.0
2020-02-10 11:25:00,327.9,328.06,327.7,327.7,107273.0,318.3946,318.55,318.2004,318.2004,107273.0
2020-02-10 11:30:00,327.71,327.91,327.69,327.71,116644.0,318.2101,318.4043,318.1907,318.2101,116644.0
2020-02-10 11:35:00,327.7,328.4,327.62,328.4,74707.0,318.2004,318.8801,318.1228,318.8801,74707.0
2020-02-10 11:40:00,328.36,328.48,328.17,328.42,18039.0,318.8413,318.9578,318.6568,318.8996,18039.0
2020-02-10 11:45:00,328.46,328.91,328.45,328.5,24981.0,318.9384,319.3754,318.9287,318.9772,24981.0
2020-02-10 11:50:00,328.47,328.84,327.97,328.5,166601.0,318.9481,319.3074,318.4626,318.9772,166601.0
2020-02-10 11:55:00,328.57,328.73,328.26,328.61,50378.0,319.0452,319.2006,318.7442,319.0841,50378.0
2020-02-10 12:00:00,328.53,328.83,328.53,328.83,18628.0,319.0064,319.2977,319.0064,319.2977,18628.0
2020-02-10 12:05:00,328.85,328.96,328.67,328.8,8640.0,319.3171,319.4239,319.1423,319.2685,8640.0
2020-02-10 12:10:00,328.79,328.95,328.75,328.89,4777.0,319.2588,319.4142,319.22,319.3559,4777.0
2020-02-10 12:15:00,328.9,328.93,328.72,328.8,8212.0,319.3656,319.3948,319.1909,319.2685,8212.0
2020-02-10 12:20:00,328.79,328.94,328.73,328.73,10775.0,319.2588,319.4045,319.2006,319.2006,10775.0
2020-02-10 12:25:00,328.75,328.8,328.65,328.67,10242.0,319.22,319.2685,319.1229,319.1423,10242.0
2020-02-10 12:30:00,328.75,328.8,328.31,328.31,11809.0,319.22,319.2685,318.7927,318.7927,11809.0
2020-02-10 12:35:00,328.33,328.33,327.92,328.05,15617.0,318.8122,318.8122,318.4141,318.5403,15617.0
2020-02-10 12:40:00,328.08,328.08,327.9,328.03,24986.0,318.5694,318.5694,318.3946,318.5209,24986.0
2020-02-10 12:45:00,327.98,328.04,327.81,327.84,23456.0,318.4723,318.5306,318.3072,318.3364,23456.0
2020-02-10 12:50:00,327.87,328.05,327.87,328.0,5461.0,318.3655,318.5403,318.3655,318.4917,5461.0
2020-02-10 12:55:00,328.05,328.05,327.91,328.01,11885.0,318.5403,318.5403,318.4043,318.5014,11885.0
2020-02-10 13:00:00,328.02,328.09,327.9,327.98,43636.0,318.5112,318.5791,318.3946,318.4723,43636.0
2020-02-10 13:05:00,327.99,328.01,327.87,328.01,7593.0,318.482,318.5014,318.3655,318.5014,7593.0
2020-02-10 13:10:00,328.01,328.05,327.94,328.05,32801.0,318.5014,318.5403,318.4335,318.5403,32801.0
2020-02-10 13:15:00,328.03,328.13,327.95,327.98,29207.0,318.5209,318.618,318.4432,318.4723,29207.0
2020-02-10 13:20:00,327.95,328.02,327.91,328.01,6625.0,318.4432,318.5112,318.4043,318.5014,6625.0
2020-02-10 13:25:00,327.97,328.04,327.94,327.99,9721.0,318.4626,318.5306,318.4335,318.482,9721.0
2020-02-10 13:30:00,328.02,328.07,327.99,328.0,22773.0,318.5112,318.5597,318.482,318.4917,22773.0
2020-02-10 13:35:00,328.04,328.09,327.9,327.91,19904.0,318.5306,318.5791,318.3946,318.4043,19904.0
2020-02-10 13:40:00,327.93,328.02,327.9,327.99,15978.0,318.4238,318.5112,318.3946,318.482,15978.0
2020-02-10 13:45:00,327.97,328.18,327.91,328.02,28065.0,318.4626,318.6665,318.4043,318.5112,28065.0
2020-02-10 13:50:00,328.02,328.29,327.97,328.24,53940.0,318.5112,318.7733,318.4626,318.7248,53940.0
2020-02-10 13:55:00,328.24,328.3,328.06,328.1,7925.0,318.7248,318.783,318.55,318.5888,7925.0
2020-02-10 14:00:00,328.11,328.12,327.85,327.93,9631.0,318.5985,318.6083,318.3461,318.4238,9631.0
2020-02-10 14:05:00,327.95,328.15,327.91,328.04,9668.0,318.4432,318.6374,318.4043,318.5306,9668.0
2020-02-10 14:10:00,328.08,328.2,327.96,328.2,12071.0,318.5694,318.6859,318.4529,318.6859,12071.0
2020-02-10 14:15:00,328.19,328.3,328.13,328.21,7437.0,318.6762,318.783,318.618,318.6956,7437.0
2020-02-10 14:20:00,328.21,328.3,328.17,328.27,9019.0,318.6956,318.783,318.6568,318.7539,9019.0
2020-02-10 14:25:00,328.3,328.47,328.27,328.27,9010.0,318.783,318.9481,318.7539,318.7539,9010.0
2020-02-10 14:30:00,328.27,328.6,328.24,328.6,6604.0,318.7539,319.0743,318.7248,319.0743,6604.0
2020-02-10 14:35:00,328.63,328.65,328.5,328.61,8162.0,319.1035,319.1229,318.9772,319.0841,8162.0
2020-02-10 14:40:00,328.66,328.92,328.58,328.88,13500.0,319.1326,319.3851,319.0549,319.3462,13500.0
2020-02-10 14:45:00,328.86,329.08,328.86,329.01,4405.0,319.3268,319.5404,319.3268,319.4725,4405.0
2020-02-10 14:50:00,329.05,329.22,328.98,329.1,35957.0,319.5113,319.6764,319.4433,319.5598,35957.0
2020-02-10 14:55:00,329.05,329.28,329.04,329.18,18118.0,319.5113,319.7346,319.5016,319.6375,18118.0
2020-02-10 15:00:00,329.24,329.34,329.17,329.23,11558.0,319.6958,319.7929,319.6278,319.6861,11558.0
2020-02-10 15:05:00,329.19,329.38,329.09,329.38,12674.0,319.6472,319.8317,319.5501,319.8317,12674.0
2020-02-10 15:10:00,329.42,329.72,329.38,329.51,15381.0,319.8706,320.1619,319.8317,319.958,15381.0
2020-02-10 15:15:00,329.56,329.69,329.54,329.54,5890.0,320.0065,320.1327,319.9871,319.9871,5890.0
2020-02-10 15:20:00,329.57,329.72,329.52,329.66,11360.0,320.0162,320.1619,319.9677,320.1036,11360.0
2020-02-10 15:25:00,329.68,329.69,329.54,329.59,5925.0,320.123,320.1327,319.9871,320.0356,5925.0
2020-02-10 15:30:00,329.58,329.62,329.2,329.35,20676.0,320.0259,320.0648,319.6569,319.8026,20676.0
2020-02-10 15:35:00,329.43,329.45,329.2,329.2,9455.0,319.8803,319.8997,319.6569,319.6569,9455.0
2020-02-10 15:40:00,329.16,329.47,329.05,329.4,13639.0,319.6181,319.9191,319.5113,319.8512,13639.0
2020-02-10 15:45:00,329.4,329.55,329.18,329.45,17270.0,319.8512,319.9968,319.6375,319.8997,17270.0
2020-02-10 15:50:00,329.42,330.0,329.37,329.84,54143.0,319.8706,320.4338,319.822,320.2784,54143.0
2020-02-10 15:55:00,329.95,330.27,329.63,330.27,134610.0,320.3852,320.6959,320.0745,320.6959,134610.0
2020-02-11 09:30:00,335.0,335.52,332.32,332.54,207216.0,325.2888,325.7937,322.6865,322.9001,207216.0
2020-02-11 09:35:00,332.52,333.32,331.06,332.02,69285.0,322.8807,323.6575,321.463,322.3952,69285.0
2020-02-11 09:40:00,332.49,333.61,332.04,333.25,51947.0,322.8516,323.9391,322.4146,323.5895,51947.0
2020-02-11 09:45:00,333.17,333.46,331.85,331.98,56332.0,323.5119,323.7935,322.2301,322.3564,56332.0
2020-02-11 09:50:00,331.96,333.1,331.96,332.66,31141.0,322.3369,323.4439,322.3369,323.0166,31141.0
2020-02-11 09:55:00,332.59,332.63,332.17,332.2,30532.0,322.9487,322.9875,322.5409,322.57,30532.0
2020-02-11 10:00:00,332.27,333.0,332.27,332.56,27976.0,322.638,323.3468,322.638,322.9195,27976.0
2020-02-11 10:05:00,332.57,333.16,332.44,333.0,33735.0,322.9293,323.5022,322.803,323.3468,33735.0
2020-02-11 10:10:00,333.02,333.25,332.77,333.25,24395.0,323.3662,323.5895,323.1235,323.5895,24395.0
2020-02-11 10:15:00,333.32,334.04,333.32,333.82,47569.0,323.6575,324.3566,323.6575,324.143,47569.0
2020-02-11 10:20:00,333.84,334.34,333.75,333.86,38783.0,324.1624,324.6479,324.0751,324.1819,38783.0
2020-02-11 10:25:00,333.98,334.3,333.89,334.22,17942.0,324.2984,324.6091,324.211,324.5314,17942.0
2020-02-11 10:30:00,334.32,334.47,333.85,334.06,34964.0,324.6285,324.7742,324.1722,324.3761,34964.0
2020-02-11 10:35:00,334.21,334.21,333.74,334.14,15632.0,324.5217,324.5217,324.0653,324.4537,15632.0
2020-02-11 10:40:00,334.24,334.8,334.23,334.69,18662.0,324.5508,325.0946,324.5411,324.9878,18662.0
2020-02-11 10:45:00,334.63,334.75,334.35,334.69,22411.0,324.9295,325.0461,324.6577,324.9878,22411.0
2020-02-11 10:50:00,334.75,335.15,334.61,334.89,25771.0,325.0461,325.4345,324.9101,325.182,25771.0
2020-02-11 10:55:00,334.82,334.97,334.69,334.73,30141.0,325.114,325.2597,324.9878,325.0266,30141.0
2020-02-11 11:00:00,334.77,334.9,334.57,334.6,37016.0,325.0655,325.1917,324.8713,324.9004,37016.0
2020-02-11 11:05:00,334.58,334.83,334.25,334.75,23308.0,324.881,325.1237,324.5606,325.0461,23308.0
2020-02-11 11:10:00,334.8,334.94,334.43,334.48,18664.0,325.0946,325.2306,324.7353,324.7839,18664.0
2020-02-11 11:15:00,334.51,334.65,334.3,334.42,20132.0,324.813,324.949,324.6091,324.7256,20132.0
2020-02-11 11:20:00,334.48,334.48,333.95,333.95,11692.0,324.7839,324.7839,324.2693,324.2693,11692.0
2020-02-11 11:25:00,334.04,334.11,333.72,333.97,11466.0,324.3566,324.4246,324.0459,324.2887,11466.0
2020-02-11 11:30:00,333.97,333.97,333.04,333.08,18078.0,324.2887,324.2887,323.3856,323.4245,18078.0
2020-02-11 11:35:00,333.1,333.17,332.25,332.28,24501.0,323.4439,323.5119,322.6185,322.6477,24501.0
2020-02-11 11:40:00,332.18,332.97,331.97,332.23,92841.0,322.5506,323.3177,322.3467,322.5991,92841.0
2020-02-11 11:45:00,332.27,332.8,332.01,332.24,164289.0,322.638,323.1526,322.3855,322.6088,164289.0
2020-02-11 11:50:00,332.17,332.25,331.56,331.79,32454.0,322.5409,322.6185,321.9485,322.1719,32454.0
2020-02-11 11:55:00,331.7,331.9,331.55,331.81,26039.0,322.0845,322.2787,321.9388,322.1913,26039.0
2020-02-11 12:00:00,331.72,332.33,331.62,332.01,16678.0,322.1039,322.6962,322.0068,322.3855,16678.0
2020-02-11 12:05:00,332.0,332.26,331.78,331.99,10095.0,322.3758,322.6282,322.1622,322.3661,10095.0
2020-02-11 12:10:00,331.96,332.35,331.84,332.13,13898.0,322.3369,322.7156,322.2204,322.502,13898.0
2020-02-11 12:15:00,332.12,332.69,332.12,332.64,12073.0,322.4923,323.0458,322.4923,322.9972,12073.0
2020-02-11 12:20:00,332.49,332.69,332.39,332.43,8466.0,322.8516,323.0458,322.7545,322.7933,8466.0
2020-02-11 12:25:00,332.45,332.62,332.26,332.26,7771.0,322.8127,322.9778,322.6282,322.6282,7771.0
2020-02-11 12:30:00,332.19,332.29,331.95,332.01,8823.0,322.5603,322.6574,322.3272,322.3855,8823.0
2020-02-11 12:35:00,332.06,332.06,331.69,331.88,14120.0,322.434,322.434,322.0748,322.2593,14120.0
2020-02-11 12:40:00,331.79,331.98,331.78,331.85,6445.0,322.1719,322.3564,322.1622,322.2301,6445.0
2020-02-11 12:45:00,331.82,332.25,331.64,332.24,20058.0,322.201,322.6185,322.0262,322.6088,20058.0
2020-02-11 12:50:00,332.16,332.45,332.15,332.39,6524.0,322.5311,322.8127,322.5214,322.7545,6524.0
2020-02-11 12:55:00,332.46,332.73,332.29,332.6,10246.0,322.8224,323.0846,322.6574,322.9584,10246.0
2020-02-11 13:00:00,332.63,332.86,332.6,332.8,8010.0,322.9875,323.2109,322.9584,323.1526,8010.0
2020-02-11 13:05:00,332.86,332.87,332.62,332.82,9751.0,323.2109,323.2206,322.9778,323.172,9751.0
2020-02-11 13:10:00,332.72,332.83,332.56,332.64,3925.0,323.0749,323.1817,322.9195,322.9972,3925.0
2020-02-11 13:15:00,332.56,332.75,332.4,332.42,11355.0,322.9195,323.104,322.7642,322.7836,11355.0
2020-02-11 13:20:00,332.44,332.7,332.37,332.55,23383.0,322.803,323.0555,322.7351,322.9098,23383.0
2020-02-11 13:25:00,332.6,332.82,332.39,332.45,3712.0,322.9584,323.172,322.7545,322.8127,3712.0
2020-02-11 13:30:00,332.5,332.69,332.32,332.37,4805.0,322.8613,323.0458,322.6865,322.7351,4805.0
2020-02-11 13:35:00,332.32,332.46,332.0,332.0,8109.0,322.6865,322.8224,322.3758,322.3758,8109.0
2020-02-11 13:40:00,331.97,332.19,331.96,332.02,3732.0,322.3467,322.5603,322.3369,322.3952,3732.0
2020-02-11 13:45:00,332.01,332.16,332.0,332.12,4584.0,322.3855,322.5311,322.3758,322.4923,4584.0
2020-02-11 13:50:00,332.15,332.22,331.42,331.5,16083.0,322.5214,322.5894,321.8126,321.8903,16083.0
2020-02-11 13:55:00,331.49,331.59,331.33,331.43,8453.0,321.8806,321.9777,321.7252,321.8223,8453.0
2020-02-11 14:00:00,331.38,331.69,331.21,331.34,9763.0,321.7738,322.0748,321.6087,321.7349,9763.0
2020-02-11 14:05:00,331.33,331.47,331.15,331.39,19698.0,321.7252,321.8611,321.5504,321.7835,19698.0
2020-02-11 14:10:00,331.42,331.48,330.9,331.04,19171.0,321.8126,321.8709,321.3077,321.4436,19171.0
2020-02-11 14:15:00,331.06,331.19,330.78,330.91,11290.0,321.463,321.5893,321.1911,321.3174,11290.0
2020-02-11 14:20:00,330.91,330.99,330.59,330.77,20932.0,321.3174,321.3951,321.0067,321.1814,20932.0
2020-02-11 14:25:00,330.82,331.04,330.74,330.9,10117.0,321.23,321.4436,321.1523,321.3077,10117.0
2020-02-11 14:30:00,331.0,331.19,330.86,331.12,10437.0,321.4048,321.5893,321.2688,321.5213,10437.0
2020-02-11 14:35:00,331.1,331.19,331.02,331.06,7234.0,321.5019,321.5893,321.4242,321.463,7234.0
2020-02-11 14:40:00,331.11,331.3,330.97,331.28,13743.0,321.5116,321.6961,321.3756,321.6767,13743.0
2020-02-11 14:45:00,331.3,331.4,331.2,331.3,10819.0,321.6961,321.7932,321.599,321.6961,10819.0
2020-02-11 14:50:00,331.29,331.36,330.98,331.06,7692.0,321.6864,321.7543,321.3853,321.463,7692.0
2020-02-11 14:55:00,331.1,331.23,330.88,330.92,13673.0,321.5019,321.6281,321.2882,321.3271,13673.0
2020-02-11 15:00:00,330.97,331.32,330.69,330.69,15670.0,321.3756,321.7155,321.1038,321.1038,15670.0
2020-02-11 15:05:00,330.67,330.73,330.11,330.18,22061.0,321.0843,321.1426,320.5406,320.6085,22061.0
2020-02-11 15:10:00,330.18,330.33,329.91,330.1,29303.0,320.6085,320.7542,320.3464,320.5309,29303.0
2020-02-11 15:15:00,330.09,330.34,329.66,329.83,19546.0,320.5211,320.7639,320.1036,320.2687,19546.0
2020-02-11 15:20:00,329.74,330.78,329.73,330.77,20592.0,320.1813,321.1911,320.1716,321.1814,20592.0
2020-02-11 15:25:00,330.7,330.7,330.21,330.39,18526.0,321.1135,321.1135,320.6377,320.8125,18526.0
2020-02-11 15:30:00,330.43,330.78,330.3,330.47,30502.0,320.8513,321.1911,320.7251,320.8901,30502.0
2020-02-11 15:35:00,330.38,330.74,330.23,330.61,28842.0,320.8027,321.1523,320.6571,321.0261,28842.0
2020-02-11 15:40:00,330.55,330.92,330.55,330.75,31098.0,320.9678,321.3271,320.9678,321.162,31098.0
2020-02-11 15:45:00,330.8,330.95,330.28,330.29,37669.0,321.2106,321.3562,320.7056,320.7154,37669.0
2020-02-11 15:50:00,330.27,331.1,330.07,330.99,119370.0,320.6959,321.5019,320.5017,321.3951,119370.0
2020-02-11 15:55:00,330.99,331.15,330.39,330.91,126160.0,321.3951,321.5504,320.8125,321.3174,126160.0
2020-02-12 09:30:00,330.82,333.11,330.82,331.53,122431.0,321.23,323.4536,321.23,321.9194,122431.0
2020-02-12 09:35:00,331.55,332.0,330.57,331.99,66512.0,321.9388,322.3758,320.9872,322.3661,66512.0
2020-02-12 09:40:00,332.0,332.63,330.61,330.86,52685.0,322.3758,322.9875,321.0261,321.2688,52685.0
2020-02-12 09:45:00,330.62,331.29,330.62,330.97,30461.0,321.0358,321.6864,321.0358,321.3756,30461.0
2020-02-12 09:50:00,330.89,331.0,330.0,330.09,52835.0,321.298,321.4048,320.4338,320.5211,52835.0
2020-02-12 09:55:00,330.01,330.42,329.22,330.42,31354.0,320.4435,320.8416,319.6764,320.8416,31354.0
2020-02-12 10:00:00,330.63,330.63,329.65,329.67,23596.0,321.0455,321.0455,320.0939,320.1133,23596.0
2020-02-12 10:05:00,329.68,330.38,329.67,330.16,18533.0,320.123,320.8027,320.1133,320.5891,18533.0
2020-02-12 10:10:00,330.21,330.6,330.0,330.54,11550.0,320.6377,321.0164,320.4338,320.9581,11550.0
2020-02-12 10:15:00,330.48,330.56,330.29,330.56,20750.0,320.8998,320.9775,320.7154,320.9775,20750.0
2020-02-12 10:20:00,330.46,330.83,330.39,330.75,17997.0,320.8804,321.2397,320.8125,321.162,17997.0
2020-02-12 10:25:00,330.72,330.79,330.54,330.7,9547.0,321.1329,321.2009,320.9581,321.1135,9547.0
2020-02-12 10:30:00,330.84,331.04,330.65,330.65,18334.0,321.2494,321.4436,321.0649,321.0649,18334.0
2020-02-12 10:35:00,330.64,331.26,330.64,331.19,14677.0,321.0552,321.6572,321.0552,321.5893,14677.0
2020-02-12 10:40:00,331.25,331.56,330.96,331.52,20868.0,321.6475,321.9485,321.3659,321.9097,20868.0
2020-02-12 10:45:00,331.56,331.98,331.51,331.69,16571.0,321.9485,322.3564,321.9,322.0748,16571.0
2020-02-12 10:50:00,331.73,332.02,331.41,332.0,23602.0,322.1136,322.3952,321.8029,322.3758,23602.0
2020-02-12 10:55:00,331.96,332.08,331.51,331.69,15903.0,322.3369,322.4535,321.9,322.0748,15903.0
2020-02-12 11:00:00,331.71,332.17,331.58,332.15,13039.0,322.0942,322.5409,321.968,322.5214,13039.0
2020-02-12 11:05:00,332.16,332.85,332.1,332.83,24418.0,322.5311,323.2011,322.4729,323.1817,24418.0
2020-02-12 11:10:00,332.84,333.31,332.84,332.99,30831.0,323.1914,323.6478,323.1914,323.3371,30831.0
2020-02-12 11:15:00,332.98,333.17,332.84,333.04,15208.0,323.3274,323.5119,323.1914,323.3856,15208.0
2020-02-12 11:20:00,333.09,333.5,332.95,333.5,14255.0,323.4342,323.8323,323.2982,323.8323,14255.0
2020-02-12 11:25:00,333.61,334.24,333.59,333.82,99239.0,323.9391,324.5508,323.9197,324.143,99239.0
2020-02-12 11:30:00,333.88,333.94,333.63,333.77,25149.0,324.2013,324.2595,323.9585,324.0945,25149.0
2020-02-12 11:35:00,333.78,334.41,333.76,334.41,16050.0,324.1042,324.7159,324.0848,324.7159,16050.0
2020-02-12 11:40:00,334.45,334.45,333.46,333.46,18461.0,324.7548,324.7548,323.7935,323.7935,18461.0
2020-02-12 11:45:00,333.5,334.2,333.23,334.18,31110.0,323.8323,324.512,323.5701,324.4926,31110.0
2020-02-12 11:50:00,334.16,334.21,333.93,333.93,13918.0,324.4732,324.5217,324.2498,324.2498,13918.0
2020-02-12 11:55:00,333.92,334.05,333.22,333.24,20305.0,324.2401,324.3664,323.5604,323.5798,20305.0
2020-02-12 12:00:00,333.26,333.84,333.25,333.65,7145.0,323.5993,324.1624,323.5895,323.978,7145.0
2020-02-12 12:05:00,333.67,333.9,333.67,333.7,3860.0,323.9974,324.2207,323.9974,324.0265,3860.0
2020-02-12 12:10:00,333.78,333.78,333.37,333.51,12492.0,324.1042,324.1042,323.7061,323.842,12492.0
2020-02-12 12:15:00,333.56,333.79,333.56,333.66,6802.0,323.8906,324.1139,323.8906,323.9877,6802.0
2020-02-12 12:20:00,333.69,333.84,333.67,333.71,9271.0,324.0168,324.1624,323.9974,324.0362,9271.0
2020-02-12 12:25:00,333.77,333.96,333.76,333.87,17884.0,324.0945,324.279,324.0848,324.1916,17884.0
2020-02-12 12:30:00,333.91,334.28,333.91,334.19,16062.0,324.2304,324.5897,324.2304,324.5023,16062.0
2020-02-12 12:35:00,334.21,334.33,334.07,334.09,13705.0,324.5217,324.6382,324.3858,324.4052,13705.0
2020-02-12 12:40:00,334.12,334.12,333.84,333.88,7324.0,324.4343,324.4343,324.1624,324.2013,7324.0
2020-02-12 12:45:00,333.89,334.13,333.84,334.02,11373.0,324.211,324.444,324.1624,324.3372,11373.0
2020-02-12 12:50:00,334.02,334.03,333.79,333.85,20186.0,324.3372,324.3469,324.1139,324.1722,20186.0
2020-02-12 12:55:00,333.87,333.91,333.56,333.7,6638.0,324.1916,324.2304,323.8906,324.0265,6638.0
2020-02-12 13:00:00,333.66,333.84,333.3,333.35,8606.0,323.9877,324.1624,323.6381,323.6866,8606.0
2020-02-12 13:05:00,333.39,333.39,333.06,333.1,4708.0,323.7255,323.7255,323.4051,323.4439,4708.0
2020-02-12 13:10:00,333.04,333.11,332.83,332.99,11116.0,323.3856,323.4536,323.1817,323.3371,11116.0
2020-02-12 13:15:00,332.9,333.15,332.86,333.0,6225.0,323.2497,323.4924,323.2109,323.3468,6225.0
2020-02-12 13:20:00,332.99,333.07,332.8,332.9,11587.0,323.3371,323.4148,323.1526,323.2497,11587.0
2020-02-12 13:25:00,332.84,332.86,332.61,332.86,9590.0,323.1914,323.2109,322.9681,323.2109,9590.0
2020-02-12 13:30:00,332.92,333.26,332.92,333.08,7826.0,323.2691,323.5993,323.2691,323.4245,7826.0
2020-02-12 13:35:00,333.14,333.35,333.05,333.31,4979.0,323.4827,323.6866,323.3953,323.6478,4979.0
2020-02-12 13:40:00,333.28,333.34,333.15,333.15,6325.0,323.6187,323.6769,323.4924,323.4924,6325.0
2020-02-12 13:45:00,333.15,333.2,333.02,333.11,7931.0,323.4924,323.541,323.3662,323.4536,7931.0
2020-02-12 13:50:00,333.0,333.16,332.92,333.04,10341.0,323.3468,323.5022,323.2691,323.3856,10341.0
2020-02-12 13:55:00,333.05,333.2,332.98,333.2,6168.0,323.3953,323.541,323.3274,323.541,6168.0
2020-02-12 14:00:00,333.2,333.32,333.09,333.09,4627.0,323.541,323.6575,323.4342,323.4342,4627.0
2020-02-12 14:05:00,333.14,333.43,333.14,333.37,8147.0,323.4827,323.7643,323.4827,323.7061,8147.0
2020-02-12 14:10:00,333.43,333.63,333.4,333.44,10290.0,323.7643,323.9585,323.7352,323.774,10290.0
2020-02-12 14:15:00,333.44,333.77,333.43,333.77,11247.0,323.774,324.0945,323.7643,324.0945,11247.0
2020-02-12 14:20:00,333.72,333.83,333.55,333.79,7446.0,324.0459,324.1527,323.8808,324.1139,7446.0
2020-02-12 14:25:00,333.78,334.03,333.74,333.96,9770.0,324.1042,324.3469,324.0653,324.279,9770.0
2020-02-12 14:30:00,333.94,333.95,333.68,333.82,11338.0,324.2595,324.2693,324.0071,324.143,11338.0
2020-02-12 14:35:00,333.84,333.89,333.6,333.66,15014.0,324.1624,324.211,323.9294,323.9877,15014.0
2020-02-12 14:40:00,333.62,333.67,333.49,333.52,16262.0,323.9488,323.9974,323.8226,323.8517,16262.0
2020-02-12 14:45:00,333.51,333.94,333.51,333.86,8210.0,323.842,324.2595,323.842,324.1819,8210.0
2020-02-12 14:50:00,333.92,334.06,333.83,333.87,12539.0,324.2401,324.3761,324.1527,324.1916,12539.0
2020-02-12 14:55:00,333.9,333.97,333.7,333.93,9876.0,324.2207,324.2887,324.0265,324.2498,9876.0
2020-02-12 15:00:00,333.99,334.08,333.86,334.03,15755.0,324.3081,324.3955,324.1819,324.3469,15755.0
2020-02-12 15:05:00,333.96,334.05,333.86,333.87,9009.0,324.279,324.3664,324.1819,324.1916,9009.0
2020-02-12 15:10:00,333.93,333.93,333.57,333.71,12399.0,324.2498,324.2498,323.9003,324.0362,12399.0
2020-02-12 15:15:00,333.71,333.88,333.58,333.78,8749.0,324.0362,324.2013,323.91,324.1042,8749.0
2020-02-12 15:20:00,333.8,333.8,333.65,333.72,9203.0,324.1236,324.1236,323.978,324.0459,9203.0
2020-02-12 15:25:00,333.69,333.75,333.56,333.6,8953.0,324.0168,324.0751,323.8906,323.9294,8953.0
2020-02-12 15:30:00,333.58,333.71,333.39,333.67,7706.0,323.91,324.0362,323.7255,323.9974,7706.0
2020-02-12 15:35:00,333.64,333.84,333.62,333.74,9375.0,323.9682,324.1624,323.9488,324.0653,9375.0
2020-02-12 15:40:00,333.77,333.87,333.69,333.79,13874.0,324.0945,324.1916,324.0168,324.1139,13874.0
2020-02-12 15:45:00,333.78,333.82,333.56,333.7,22783.0,324.1042,324.143,323.8906,324.0265,22783.0
2020-02-12 15:50:00,333.73,334.31,333.73,334.29,43601.0,324.0556,324.6188,324.0556,324.5994,43601.0
2020-02-12 15:55:00,334.27,334.39,334.01,334.09,106764.0,324.58,324.6965,324.3275,324.4052,106764.0
2020-02-13 09:30:00,332.31,334.28,332.12,333.63,92596.0,322.6768,324.5897,322.4923,323.9585,92596.0
2020-02-13 09:35:00,334.11,334.47,333.5,333.56,24909.0,324.4246,324.7742,323.8323,323.8906,24909.0
2020-02-13 09:40:00,333.47,334.06,333.2,333.43,23573.0,323.8032,324.3761,323.541,323.7643,23573.0
2020-02-13 09:45:00,333.43,334.15,333.17,333.42,19374.0,323.7643,324.4635,323.5119,323.7546,19374.0
2020-02-13 09:50:00,333.35,334.32,333.27,334.29,25469.0,323.6866,324.6285,323.609,324.5994,25469.0
2020-02-13 09:55:00,334.21,334.73,333.76,333.91,28604.0,324.5217,325.0266,324.0848,324.2304,28604.0
2020-02-13 10:00:00,334.0,334.26,333.41,334.07,21078.0,324.3178,324.5703,323.7449,324.3858,21078.0
2020-02-13 10:05:00,334.07,334.76,334.01,334.46,23045.0,324.3858,325.0558,324.3275,324.7645,23045.0
2020-02-13 10:10:00,334.53,334.65,334.3,334.57,16005.0,324.8324,324.949,324.6091,324.8713,16005.0
2020-02-13 10:15:00,334.54,335.14,334.48,335.11,24404.0,324.8422,325.4248,324.7839,325.3956,24404.0
2020-02-13 10:20:00,335.03,335.06,334.35,334.35,44605.0,325.3179,325.3471,324.6577,324.6577,44605.0
2020-02-13 10:25:00,334.5,334.78,334.32,334.53,16307.0,324.8033,325.0752,324.6285,324.8324,16307.0
2020-02-13 10:30:00,334.54,334.82,334.33,334.82,22722.0,324.8422,325.114,324.6382,325.114,22722.0
2020-02-13 10:35:00,334.94,334.94,334.4,334.55,17911.0,325.2306,325.2306,324.7062,324.8519,17911.0
2020-02-13 10:40:00,334.56,335.11,334.48,335.04,10831.0,324.8616,325.3956,324.7839,325.3277,10831.0
2020-02-13 10:45:00,335.07,335.32,335.04,335.25,11569.0,325.3568,325.5995,325.3277,325.5316,11569.0
2020-02-13 10:50:00,335.29,335.37,335.06,335.31,17369.0,325.5704,325.6481,325.3471,325.5898,17369.0
2020-02-13 10:55:00,335.31,335.5,335.19,335.48,15621.0,325.5898,325.7743,325.4733,325.7549,15621.0
2020-02-13 11:00:00,335.49,335.97,335.47,335.79,23986.0,325.7646,326.2307,325.7452,326.0559,23986.0
2020-02-13 11:05:00,335.84,335.84,335.53,335.79,22877.0,326.1045,326.1045,325.8035,326.0559,22877.0
2020-02-13 11:10:00,335.79,336.12,335.79,336.06,38794.0,326.0559,326.3763,326.0559,326.3181,38794.0
2020-02-13 11:15:00,336.05,336.05,335.31,335.87,118028.0,326.3084,326.3084,325.5898,326.1336,118028.0
2020-02-13 11:20:00,335.86,336.36,335.74,336.3,22740.0,326.1239,326.6094,326.0074,326.5511,22740.0
2020-02-13 11:25:00,336.3,336.5,336.04,336.31,19227.0,326.5511,326.7453,326.2987,326.5608,19227.0
2020-02-13 11:30:00,336.37,336.99,336.36,336.92,26032.0,326.6191,327.2211,326.6094,327.1532,26032.0
2020-02-13 11:35:00,336.91,337.04,336.28,336.29,16494.0,327.1434,327.2697,326.5317,326.5414,16494.0
2020-02-13 11:40:00,336.28,336.48,336.0,336.24,20492.0,326.5317,326.7259,326.2598,326.4929,20492.0
2020-02-13 11:45:00,336.24,336.46,336.14,336.32,27731.0,326.4929,326.7065,326.3958,326.5706,27731.0
2020-02-13 11:50:00,336.32,336.4,336.1,336.1,13695.0,326.5706,326.6482,326.3569,326.3569,13695.0
2020-02-13 11:55:00,336.1,336.32,336.0,336.31,7202.0,326.3569,326.5706,326.2598,326.5608,7202.0
2020-02-13 12:00:00,336.26,336.79,336.22,336.78,5130.0,326.5123,327.0269,326.4734,327.0172,5130.0
2020-02-13 12:05:00,336.78,336.9,336.72,336.89,11582.0,327.0172,327.1337,326.959,327.124,11582.0
2020-02-13 12:10:00,336.89,336.91,336.74,336.74,10003.0,327.124,327.1434,326.9784,326.9784,10003.0
2020-02-13 12:15:00,336.73,336.82,336.71,336.77,5984.0,326.9687,327.0561,326.9492,327.0075,5984.0
2020-02-13 12:20:00,336.7,336.98,336.63,336.95,14232.0,326.9395,327.2114,326.8716,327.1823,14232.0
2020-02-13 12:25:00,336.98,337.02,336.48,336.8,16113.0,327.2114,327.2503,326.7259,327.0366,16113.0
2020-02-13 12:30:00,336.8,336.9,336.64,336.81,11555.0,327.0366,327.1337,326.8813,327.0463,11555.0
2020-02-13 12:35:00,336.87,337.1,336.74,336.89,11283.0,327.1046,327.3279,326.9784,327.124,11283.0
2020-02-13 12:40:00,336.86,337.06,336.8,336.85,9360.0,327.0949,327.2891,327.0366,327.0852,9360.0
2020-02-13 12:45:00,336.85,337.1,336.8,336.9,11429.0,327.0852,327.3279,327.0366,327.1337,11429.0
2020-02-13 12:50:00,336.92,337.04,336.74,336.75,9091.0,327.1532,327.2697,326.9784,326.9881,9091.0
2020-02-13 12:55:00,336.73,336.77,336.26,336.27,21417.0,326.9687,327.0075,326.5123,326.522,21417.0
2020-02-13 13:00:00,336.34,336.46,336.01,336.02,20438.0,326.59,326.7065,326.2695,326.2792,20438.0
2020-02-13 13:05:00,336.1,336.19,335.87,336.08,11588.0,326.3569,326.4443,326.1336,326.3375,11588.0
2020-02-13 13:10:00,336.02,336.68,336.0,336.31,32175.0,326.2792,326.9201,326.2598,326.5608,32175.0
2020-02-13 13:15:00,336.31,336.76,336.16,336.75,12406.0,326.5608,326.9978,326.4152,326.9881,12406.0
2020-02-13 13:20:00,336.76,336.91,336.61,336.87,9719.0,326.9978,327.1434,326.8521,327.1046,9719.0
2020-02-13 13:25:00,336.88,337.14,336.79,337.14,17995.0,327.1143,327.3668,327.0269,327.3668,17995.0
2020-02-13 13:30:00,337.15,337.16,336.71,336.75,9403.0,327.3765,327.3862,326.9492,326.9881,9403.0
2020-02-13 13:35:00,336.76,336.81,336.43,336.52,21355.0,326.9978,327.0463,326.6774,326.7648,21355.0
2020-02-13 13:40:00,336.45,336.95,336.44,336.95,21821.0,326.6968,327.1823,326.6871,327.1823,21821.0
2020-02-13 13:45:00,336.95,337.61,336.95,337.61,24866.0,327.1823,327.8232,327.1823,327.8232,24866.0
2020-02-13 13:50:00,337.58,337.75,337.17,337.21,19256.0,327.794,327.9591,327.3959,327.4348,19256.0
2020-02-13 13:55:00,337.24,337.44,337.18,337.21,10815.0,327.4639,327.6581,327.4056,327.4348,10815.0
2020-02-13 14:00:00,337.29,337.77,337.23,337.76,21448.0,327.5124,327.9785,327.4542,327.9688,21448.0
2020-02-13 14:05:00,337.72,337.83,337.18,337.23,17103.0,327.93,328.0368,327.4056,327.4542,17103.0
2020-02-13 14:10:00,337.19,337.35,337.0,337.23,10914.0,327.4153,327.5707,327.2308,327.4542,10914.0
2020-02-13 14:15:00,337.25,337.48,337.09,337.45,10266.0,327.4736,327.6969,327.3182,327.6678,10266.0
2020-02-13 14:20:00,337.48,337.5,337.07,337.16,8991.0,327.6969,327.7163,327.2988,327.3862,8991.0
2020-02-13 14:25:00,337.15,337.15,336.85,336.95,8057.0,327.3765,327.3765,327.0852,327.1823,8057.0
2020-02-13 14:30:00,336.98,337.11,336.82,337.11,11486.0,327.2114,327.3376,327.0561,327.3376,11486.0
2020-02-13 14:35:00,337.07,337.17,336.95,336.95,15404.0,327.2988,327.3959,327.1823,327.1823,15404.0
2020-02-13 14:40:00,337.07,337.19,336.96,337.14,10111.0,327.2988,327.4153,327.192,327.3668,10111.0
2020-02-13 14:45:00,337.05,337.13,336.86,337.03,9237.0,327.2794,327.3571,327.0949,327.26,9237.0
2020-02-13 14:50:00,337.13,337.23,336.98,337.22,9362.0,327.3571,327.4542,327.2114,327.4445,9362.0
2020-02-13 14:55:00,337.14,337.19,336.97,337.02,7993.0,327.3668,327.4153,327.2017,327.2503,7993.0
2020-02-13 15:00:00,337.05,337.24,336.64,336.72,18063.0,327.2794,327.4639,326.8813,326.959,18063.0
2020-02-13 15:05:00,336.76,337.04,336.68,336.87,8155.0,326.9978,327.2697,326.9201,327.1046,8155.0
2020-02-13 15:10:00,336.87,337.0,336.73,336.74,17662.0,327.1046,327.2308,326.9687,326.9784,17662.0
2020-02-13 15:15:00,336.78,337.08,336.78,337.0,9390.0,327.0172,327.3085,327.0172,327.2308,9390.0
2020-02-13 15:20:00,337.0,337.02,336.63,336.63,11386.0,327.2308,327.2503,326.8716,326.8716,11386.0
2020-02-13 15:25:00,336.65,336.83,336.6,336.76,11120.0,326.891,327.0658,326.8424,326.9978,11120.0
2020-02-13 15:30:00,336.84,336.84,336.13,336.22,24419.0,327.0755,327.0755,326.3861,326.4734,24419.0
2020-02-13 15:35:00,336.27,336.66,336.24,336.5,30827.0,326.522,326.9007,326.4929,326.7453,30827.0
2020-02-13 15:40:00,336.52,336.56,335.92,335.99,19361.0,326.7648,326.8036,326.1821,326.2501,19361.0
2020-02-13 15:45:00,336.03,336.39,335.77,336.2,28940.0,326.289,326.6385,326.0365,326.454,28940.0
2020-02-13 15:50:00,336.28,336.79,336.17,336.5,39693.0,326.5317,327.0269,326.4249,326.7453,39693.0
2020-02-13 15:55:00,336.45,336.67,335.72,335.93,127144.0,326.6968,326.9104,325.9879,326.1919,127144.0
2020-02-14 09:30:00,337.46,338.57,337.03,338.5,92863.0,327.6775,328.7553,327.26,328.6874,92863.0
2020-02-14 09:35:00,338.5,339.27,337.32,338.63,37362.0,328.6874,329.435,327.5416,328.8136,37362.0
2020-02-14 09:40:00,339.0,339.35,338.48,338.69,27975.0,329.1729,329.5127,328.6679,328.8718,27975.0
2020-02-14 09:45:00,338.79,338.98,337.9,338.0,40744.0,328.9689,329.1534,328.1047,328.2018,40744.0
2020-02-14 09:50:00,338.02,338.38,337.73,338.36,24592.0,328.2213,328.5708,327.9397,328.5514,24592.0
2020-02-14 09:55:00,338.19,338.28,337.43,337.81,18210.0,328.3863,328.4737,327.6484,328.0174,18210.0
2020-02-14 10:00:00,337.7,338.21,337.64,338.09,24594.0,327.9105,328.4058,327.8523,328.2892,24594.0
2020-02-14 10:05:00,338.08,338.42,337.87,338.27,12120.0,328.2795,328.6097,328.0756,328.464,12120.0
2020-02-14 10:10:00,338.34,338.38,337.9,338.28,7421.0,328.532,328.5708,328.1047,328.4737,7421.0
2020-02-14 10:15:00,338.34,338.86,338.2,338.5,26286.0,328.532,329.0369,328.3961,328.6874,26286.0
2020-02-14 10:20:00,338.55,338.76,338.5,338.57,14943.0,328.7359,328.9398,328.6874,328.7553,14943.0
2020-02-14 10:25:00,338.59,338.84,338.59,338.75,11382.0,328.7747,329.0175,328.7747,328.9301,11382.0
2020-02-14 10:30:00,338.71,339.0,338.55,338.66,22942.0,328.8913,329.1729,328.7359,328.8427,22942.0
2020-02-14 10:35:00,338.65,339.0,338.63,338.79,11838.0,328.833,329.1729,328.8136,328.9689,11838.0
2020-02-14 10:40:00,338.91,338.97,338.63,338.81,16233.0,329.0855,329.1437,328.8136,328.9884,16233.0
2020-02-14 10:45:00,338.81,339.38,338.75,339.21,26502.0,328.9884,329.5418,328.9301,329.3768,26502.0
2020-02-14 10:50:00,339.32,339.54,339.18,339.54,16904.0,329.4836,329.6972,329.3476,329.6972,16904.0
2020-02-14 10:55:00,339.49,339.59,339.22,339.58,22026.0,329.6487,329.7458,329.3865,329.736,22026.0
2020-02-14 11:00:00,339.6,339.67,339.51,339.57,13211.0,329.7555,329.8234,329.6681,329.7263,13211.0
2020-02-14 11:05:00,339.61,339.7,339.48,339.68,16449.0,329.7652,329.8526,329.6389,329.8331,16449.0
2020-02-14 11:10:00,339.65,339.85,339.36,339.6,25654.0,329.804,329.9982,329.5224,329.7555,25654.0
2020-02-14 11:15:00,339.6,340.16,339.56,340.1,36677.0,329.7555,330.2992,329.7166,330.241,36677.0
2020-02-14 11:20:00,340.1,340.15,339.84,339.92,40246.0,330.241,330.2895,329.9885,330.0662,40246.0
2020-02-14 11:25:00,339.99,340.13,339.49,339.64,60769.0,330.1342,330.2701,329.6487,329.7943,60769.0
2020-02-14 11:30:00,339.6,339.65,339.4,339.63,20200.0,329.7555,329.804,329.5613,329.7846,20200.0
2020-02-14 11:35:00,339.74,340.05,339.7,340.03,20540.0,329.8914,330.1924,329.8526,330.173,20540.0
2020-02-14 11:40:00,340.01,340.11,339.87,339.92,21589.0,330.1536,330.2507,330.0176,330.0662,21589.0
2020-02-14 11:45:00,340.0,340.0,339.49,339.49,14695.0,330.1439,330.1439,329.6487,329.6487,14695.0
2020-02-14 11:50:00,339.49,339.67,339.44,339.49,14245.0,329.6487,329.8234,329.6001,329.6487,14245.0
2020-02-14 11:55:00,339.53,339.77,339.49,339.68,8808.0,329.6875,329.9205,329.6487,329.8331,8808.0
2020-02-14 12:00:00,339.59,339.84,339.5,339.52,9677.0,329.7458,329.9885,329.6584,329.6778,9677.0
2020-02-14 12:05:00,339.63,339.63,338.88,338.96,13582.0,329.7846,329.7846,329.0563,329.134,13582.0
2020-02-14 12:10:00,338.96,339.08,338.9,339.04,6578.0,329.134,329.2505,329.0758,329.2117,6578.0
2020-02-14 12:15:00,339.04,339.05,338.88,338.9,19024.0,329.2117,329.2214,329.0563,329.0758,19024.0
2020-02-14 12:20:00,338.88,338.88,338.3,338.38,20468.0,329.0563,329.0563,328.4932,328.5708,20468.0
2020-02-14 12:25:00,338.35,338.71,338.3,338.51,4481.0,328.5417,328.8913,328.4932,328.6971,4481.0
2020-02-14 12:30:00,338.5,338.97,338.5,338.81,13825.0,328.6874,329.1437,328.6874,328.9884,13825.0
2020-02-14 12:35:00,338.72,338.99,338.61,338.7,11765.0,328.901,329.1632,328.7942,328.8816,11765.0
2020-02-14 12:40:00,338.71,338.82,338.57,338.57,5578.0,328.8913,328.9981,328.7553,328.7553,5578.0
2020-02-14 12:45:00,338.59,338.73,338.47,338.65,8538.0,328.7747,328.9107,328.6582,328.833,8538.0
2020-02-14 12:50:00,338.66,338.67,338.4,338.49,12428.0,328.8427,328.8524,328.5903,328.6776,12428.0
2020-02-14 12:55:00,338.43,338.59,338.34,338.5,15655.0,328.6194,328.7747,328.532,328.6874,15655.0
2020-02-14 13:00:00,338.5,338.71,338.39,338.71,13257.0,328.6874,328.8913,328.5805,328.8913,13257.0
2020-02-14 13:05:00,338.72,339.07,338.5,338.5,11131.0,328.901,329.2408,328.6874,328.6874,11131.0
2020-02-14 13:10:00,338.5,338.8,338.41,338.52,15685.0,328.6874,328.9787,328.6,328.7068,15685.0
2020-02-14 13:15:00,338.66,338.66,338.34,338.47,29266.0,328.8427,328.8427,328.532,328.6582,29266.0
2020-02-14 13:20:00,338.48,338.7,338.39,338.69,9990.0,328.6679,328.8816,328.5805,328.8718,9990.0
2020-02-14 13:25:00,338.65,338.78,338.57,338.67,13130.0,328.833,328.9592,328.7553,328.8524,13130.0
2020-02-14 13:30:00,338.57,338.84,338.56,338.82,5536.0,328.7553,329.0175,328.7456,328.9981,5536.0
2020-02-14 13:35:00,338.78,338.88,338.67,338.7,6333.0,328.9592,329.0563,328.8524,328.8816,6333.0
2020-02-14 13:40:00,338.73,338.92,338.65,338.92,16469.0,328.9107,329.0952,328.833,329.0952,16469.0
2020-02-14 13:45:00,338.91,339.01,338.64,338.69,17603.0,329.0855,329.1826,328.8233,328.8718,17603.0
2020-02-14 13:50:00,338.68,338.77,338.44,338.49,7151.0,328.8621,328.9495,328.6291,328.6776,7151.0
2020-02-14 13:55:00,338.43,338.49,338.17,338.22,19708.0,328.6194,328.6776,328.3669,328.4155,19708.0
2020-02-14 14:00:00,338.24,338.66,338.22,338.6,12011.0,328.4349,328.8427,328.4155,328.7845,12011.0
2020-02-14 14:05:00,338.61,338.95,338.52,338.95,13239.0,328.7942,329.1243,328.7068,329.1243,13239.0
2020-02-14 14:10:00,338.89,338.94,338.5,338.5,9570.0,329.066,329.1146,328.6874,328.6874,9570.0
2020-02-14 14:15:00,338.5,338.5,337.95,338.23,19487.0,328.6874,328.6874,328.1533,328.4252,19487.0
2020-02-14 14:20:00,338.3,338.83,338.27,338.75,13142.0,328.4932,329.0078,328.464,328.9301,13142.0
2020-02-14 14:25:00,338.81,339.07,338.77,339.02,8396.0,328.9884,329.2408,328.9495,329.1923,8396.0
2020-02-14 14:30:00,339.02,339.2,338.88,339.17,25230.0,329.1923,329.3671,329.0563,329.3379,25230.0
2020-02-14 14:35:00,339.1,339.42,339.1,339.26,9245.0,329.27,329.5807,329.27,329.4253,9245.0
2020-02-14 14:40:00,339.29,339.29,338.86,339.08,10395.0,329.4545,329.4545,329.0369,329.2505,10395.0
2020-02-14 14:45:00,338.99,339.04,338.71,338.83,10142.0,329.1632,329.2117,328.8913,329.0078,10142.0
2020-02-14 14:50:00,338.82,338.97,338.67,338.78,12815.0,328.9981,329.1437,328.8524,328.9592,12815.0
2020-02-14 14:55:00,338.73,338.81,338.63,338.63,6966.0,328.9107,328.9884,328.8136,328.8136,6966.0
2020-02-14 15:00:00,338.71,338.95,338.6,338.73,13652.0,328.8913,329.1243,328.7845,328.9107,13652.0
2020-02-14 15:05:00,338.75,338.9,338.75,338.84,9055.0,328.9301,329.0758,328.9301,329.0175,9055.0
2020-02-14 15:10:00,338.81,338.98,338.5,338.53,13497.0,328.9884,329.1534,328.6874,328.7165,13497.0
2020-02-14 15:15:00,338.63,338.9,338.48,338.89,12253.0,328.8136,329.0758,328.6679,329.066,12253.0
2020-02-14 15:20:00,338.88,339.24,338.84,339.08,16139.0,329.0563,329.4059,329.0175,329.2505,16139.0
2020-02-14 15:25:00,339.13,339.25,338.94,339.17,12125.0,329.2991,329.4156,329.1146,329.3379,12125.0
2020-02-14 15:30:00,339.18,339.43,339.11,339.4,25863.0,329.3476,329.5904,329.2797,329.5613,25863.0
2020-02-14 15:35:00,339.41,339.65,339.38,339.63,23029.0,329.571,329.804,329.5418,329.7846,23029.0
2020-02-14 15:40:00,339.6,339.71,339.55,339.66,26955.0,329.7555,329.8623,329.7069,329.8137,26955.0
2020-02-14 15:45:00,339.67,339.86,339.47,339.84,34646.0,329.8234,330.0079,329.6292,329.9885,34646.0
2020-02-14 15:50:00,339.88,340.49,339.87,340.42,67835.0,330.0274,330.6197,330.0176,330.5517,67835.0
2020-02-14 15:55:00,340.36,341.04,340.35,341.03,165259.0,330.4934,331.1537,330.4837,331.144,165259.0
2020-02-18 09:30:00,341.62,343.1,341.3,341.56,181161.0,331.7169,333.154,331.4062,331.6587,181161.0
2020-02-18 09:35:00,341.71,341.88,340.39,341.31,73659.0,331.8043,331.9694,330.5226,331.4159,73659.0
2020-02-18 09:40:00,341.62,341.88,340.94,341.34,28859.0,331.7169,331.9694,331.0566,331.445,28859.0
2020-02-18 09:45:00,341.21,341.48,340.72,341.48,38291.0,331.3188,331.581,330.843,331.581,38291.0
2020-02-18 09:50:00,341.37,341.37,340.75,341.04,29110.0,331.4742,331.4742,330.8721,331.1537,29110.0
2020-02-18 09:55:00,341.03,341.38,340.81,341.29,42526.0,331.144,331.4839,330.9304,331.3965,42526.0
2020-02-18 10:00:00,341.38,341.39,340.89,340.89,34742.0,331.4839,331.4936,331.0081,331.0081,34742.0
2020-02-18 10:05:00,340.89,341.48,340.85,341.41,27666.0,331.0081,331.581,330.9692,331.513,27666.0
2020-02-18 10:10:00,341.42,341.7,341.28,341.55,40007.0,331.5227,331.7946,331.3868,331.6489,40007.0
2020-02-18 10:15:00,341.56,341.85,341.3,341.84,25464.0,331.6587,331.9402,331.4062,331.9305,25464.0
2020-02-18 10:20:00,341.85,342.14,341.79,342.06,55495.0,331.9402,332.2218,331.882,332.1442,55495.0
2020-02-18 10:25:00,342.02,342.08,341.41,341.5,46690.0,332.1053,332.1636,331.513,331.6004,46690.0
2020-02-18 10:30:00,341.47,341.88,341.46,341.84,31600.0,331.5713,331.9694,331.5615,331.9305,31600.0
2020-02-18 10:35:00,341.86,341.94,341.52,341.72,31380.0,331.95,332.0276,331.6198,331.814,31380.0
2020-02-18 10:40:00,341.77,342.16,341.7,342.13,26250.0,331.8626,332.2413,331.7946,332.2121,26250.0
2020-02-18 10:45:00,342.14,342.56,342.14,342.44,22691.0,332.2218,332.6297,332.2218,332.5131,22691.0
2020-02-18 10:50:00,342.45,343.0,342.41,342.71,25941.0,332.5229,333.0569,332.484,332.7753,25941.0
2020-02-18 10:55:00,342.71,343.0,342.5,342.5,26731.0,332.7753,333.0569,332.5714,332.5714,26731.0
2020-02-18 11:00:00,342.5,342.56,342.18,342.49,19315.0,332.5714,332.6297,332.2607,332.5617,19315.0
2020-02-18 11:05:00,342.48,342.48,342.08,342.25,23272.0,332.552,332.552,332.1636,332.3286,23272.0
2020-02-18 11:10:00,342.25,342.55,341.86,342.01,155509.0,332.3286,332.62,331.95,332.0956,155509.0
2020-02-18 11:15:00,342.03,342.55,342.02,342.25,29852.0,332.115,332.62,332.1053,332.3286,29852.0
2020-02-18 11:20:00,342.21,342.29,342.05,342.25,23556.0,332.2898,332.3675,332.1344,332.3286,23556.0
2020-02-18 11:25:00,342.21,342.23,342.0,342.13,22731.0,332.2898,332.3092,332.0859,332.2121,22731.0
2020-02-18 11:30:00,342.1,342.43,342.09,342.27,16868.0,332.183,332.5034,332.1733,332.3481,16868.0
2020-02-18 11:35:00,342.29,342.44,342.19,342.24,22221.0,332.3675,332.5131,332.2704,332.3189,22221.0
2020-02-18 11:40:00,342.23,342.27,342.0,342.01,13074.0,332.3092,332.3481,332.0859,332.0956,13074.0
2020-02-18 11:45:00,342.01,342.19,341.86,342.09,24204.0,332.0956,332.2704,331.95,332.1733,24204.0
2020-02-18 11:50:00,342.14,342.55,342.02,342.55,21871.0,332.2218,332.62,332.1053,332.62,21871.0
2020-02-18 11:55:00,342.59,342.65,342.21,342.28,16479.0,332.6588,332.7171,332.2898,332.3578,16479.0
2020-02-18 12:00:00,342.26,342.44,342.17,342.28,16159.0,332.3384,332.5131,332.251,332.3578,16159.0
2020-02-18 12:05:00,342.24,342.35,341.78,342.02,16421.0,332.3189,332.4257,331.8723,332.1053,16421.0
2020-02-18 12:10:00,342.13,342.26,341.94,342.2,11700.0,332.2121,332.3384,332.0276,332.2801,11700.0
2020-02-18 12:15:00,342.23,342.26,342.08,342.08,8769.0,332.3092,332.3384,332.1636,332.1636,8769.0
2020-02-18 12:20:00,342.09,342.13,341.96,341.99,10856.0,332.1733,332.2121,332.0471,332.0762,10856.0
2020-02-18 12:25:00,341.97,342.17,341.95,342.05,15209.0,332.0568,332.251,332.0373,332.1344,15209.0
2020-02-18 12:30:00,342.07,342.32,342.07,342.31,16653.0,332.1539,332.3966,332.1539,332.3869,16653.0
2020-02-18 12:35:00,342.27,342.48,342.18,342.47,14735.0,332.3481,332.552,332.2607,332.5423,14735.0
2020-02-18 12:40:00,342.45,342.49,342.23,342.23,7480.0,332.5229,332.5617,332.3092,332.3092,7480.0
2020-02-18 12:45:00,342.24,342.36,342.24,342.33,5748.0,332.3189,332.4355,332.3189,332.4063,5748.0
2020-02-18 12:50:00,342.33,342.57,342.2,342.52,20803.0,332.4063,332.6394,332.2801,332.5908,20803.0
2020-02-18 12:55:00,342.58,342.68,342.33,342.36,13415.0,332.6491,332.7462,332.4063,332.4355,13415.0
2020-02-18 13:00:00,342.36,342.6,342.36,342.5,18205.0,332.4355,332.6685,332.4355,332.5714,18205.0
2020-02-18 13:05:00,342.48,342.68,342.48,342.59,10795.0,332.552,332.7462,332.552,332.6588,10795.0
2020-02-18 13:10:00,342.58,342.59,342.14,342.18,26811.0,332.6491,332.6588,332.2218,332.2607,26811.0
2020-02-18 13:15:00,342.18,342.19,341.88,341.91,26022.0,332.2607,332.2704,331.9694,331.9985,26022.0
2020-02-18 13:20:00,341.92,341.96,341.83,341.87,16665.0,332.0082,332.0471,331.9208,331.9597,16665.0
2020-02-18 13:25:00,341.86,342.0,341.8,341.95,13959.0,331.95,332.0859,331.8917,332.0373,13959.0
2020-02-18 13:30:00,341.9,342.16,341.84,341.91,22922.0,331.9888,332.2413,331.9305,331.9985,22922.0
2020-02-18 13:35:00,341.95,341.95,341.61,341.7,28507.0,332.0373,332.0373,331.7072,331.7946,28507.0
2020-02-18 13:40:00,341.72,341.78,341.44,341.44,19487.0,331.814,331.8723,331.5421,331.5421,19487.0
2020-02-18 13:45:00,341.45,341.6,341.16,341.21,15446.0,331.5518,331.6975,331.2702,331.3188,15446.0
2020-02-18 13:50:00,341.1,341.13,340.6,340.6,19354.0,331.212,331.2411,330.7265,330.7265,19354.0
2020-02-18 13:55:00,340.57,340.93,340.55,340.75,42310.0,330.6973,331.0469,330.6779,330.8721,42310.0
2020-02-18 14:00:00,340.74,340.86,340.65,340.71,33162.0,330.8624,330.9789,330.775,330.8333,33162.0
2020-02-18 14:05:00,340.66,340.83,340.57,340.57,14549.0,330.7847,330.9498,330.6973,330.6973,14549.0
2020-02-18 14:10:00,340.56,340.6,340.41,340.47,18811.0,330.6876,330.7265,330.542,330.6002,18811.0
2020-02-18 14:15:00,340.48,341.12,340.42,341.04,23996.0,330.61,331.2314,330.5517,331.1537,23996.0
2020-02-18 14:20:00,341.09,341.85,341.06,341.85,21963.0,331.2023,331.9402,331.1731,331.9402,21963.0
2020-02-18 14:25:00,341.78,341.83,341.47,341.48,19221.0,331.8723,331.9208,331.5713,331.581,19221.0
2020-02-18 14:30:00,341.47,341.5,341.17,341.21,18187.0,331.5713,331.6004,331.28,331.3188,18187.0
2020-02-18 14:35:00,341.21,341.33,341.09,341.22,13702.0,331.3188,331.4353,331.2023,331.3285,13702.0
2020-02-18 14:40:00,341.23,341.46,341.11,341.31,15794.0,331.3382,331.5615,331.2217,331.4159,15794.0
2020-02-18 14:45:00,341.33,341.38,341.18,341.23,18911.0,331.4353,331.4839,331.2897,331.3382,18911.0
2020-02-18 14:50:00,341.22,341.37,341.21,341.29,28288.0,331.3285,331.4742,331.3188,331.3965,28288.0
2020-02-18 14:55:00,341.31,341.69,341.28,341.5,24824.0,331.4159,331.7849,331.3868,331.6004,24824.0
2020-02-18 15:00:00,341.5,341.6,341.38,341.57,15060.0,331.6004,331.6975,331.4839,331.6684,15060.0
2020-02-18 15:05:00,341.57,341.61,341.46,341.47,20083.0,331.6684,331.7072,331.5615,331.5713,20083.0
2020-02-18 15:10:00,341.47,341.79,341.47,341.75,29693.0,331.5713,331.882,331.5713,331.8431,29693.0
2020-02-18 15:15:00,341.73,341.73,341.42,341.43,16977.0,331.8237,331.8237,331.5227,331.5324,16977.0
2020-02-18 15:20:00,341.43,341.48,341.29,341.45,10228.0,331.5324,331.581,331.3965,331.5518,10228.0
2020-02-18 15:25:00,341.44,341.48,340.91,340.92,30177.0,331.5421,331.581,331.0275,331.0372,30177.0
2020-02-18 15:30:00,340.9,340.94,340.65,340.76,37707.0,331.0178,331.0566,330.775,330.8818,37707.0
2020-02-18 15:35:00,340.74,340.82,340.58,340.64,24097.0,330.8624,330.9401,330.7071,330.7653,24097.0
2020-02-18 15:40:00,340.63,340.98,340.58,340.97,25296.0,330.7556,331.0955,330.7071,331.0858,25296.0
2020-02-18 15:45:00,340.98,341.0,340.68,340.77,32270.0,331.0955,331.1149,330.8042,330.8916,32270.0
2020-02-18 15:50:00,340.76,340.78,340.51,340.76,72597.0,330.8818,330.9013,330.6391,330.8818,72597.0
2020-02-18 15:55:00,340.75,341.24,340.65,341.24,130702.0,330.8721,331.3479,330.775,331.3479,130702.0
2020-02-19 09:30:00,343.99,343.99,342.63,343.54,163224.0,334.0182,334.0182,332.6976,333.5813,163224.0
2020-02-19 09:35:00,343.29,345.5,343.29,345.04,72748.0,333.3385,335.4844,333.3385,335.0378,72748.0
2020-02-19 09:40:00,345.03,345.27,343.61,343.84,48271.0,335.0281,335.2611,333.6492,333.8726,48271.0
2020-02-19 09:45:00,343.9,345.25,343.72,345.17,65379.0,333.9308,335.2417,333.756,335.164,65379.0
2020-02-19 09:50:00,345.11,345.64,344.94,345.54,46822.0,335.1057,335.6204,334.9407,335.5233,46822.0
2020-02-19 09:55:00,345.61,345.62,345.08,345.26,29919.0,335.5912,335.601,335.0766,335.2514,29919.0
2020-02-19 10:00:00,345.21,345.77,345.14,345.72,14437.0,335.2028,335.7466,335.1349,335.6981,14437.0
2020-02-19 10:05:00,345.69,346.18,345.69,346.18,24996.0,335.6689,336.1447,335.6689,336.1447,24996.0
2020-02-19 10:10:00,346.18,346.28,345.84,346.22,18762.0,336.1447,336.2418,335.8146,336.1836,18762.0
2020-02-19 10:15:00,346.27,346.67,346.07,346.58,35304.0,336.2321,336.6205,336.0379,336.5331,35304.0
2020-02-19 10:20:00,346.58,346.74,346.36,346.64,25638.0,336.5331,336.6885,336.3195,336.5914,25638.0
2020-02-19 10:25:00,346.56,346.74,345.77,345.95,43609.0,336.5137,336.6885,335.7466,335.9214,43609.0
2020-02-19 10:30:00,345.99,346.35,345.92,346.09,10711.0,335.9602,336.3098,335.8923,336.0573,10711.0
2020-02-19 10:35:00,346.0,346.22,345.74,346.03,24787.0,335.9699,336.1836,335.7175,335.9991,24787.0
2020-02-19 10:40:00,346.03,346.32,345.9,346.1,31745.0,335.9991,336.2807,335.8728,336.067,31745.0
2020-02-19 10:45:00,346.11,346.19,345.85,345.96,10450.0,336.0768,336.1544,335.8243,335.9311,10450.0
2020-02-19 10:50:00,345.96,346.0,345.45,345.79,72159.0,335.9311,335.9699,335.4359,335.766,72159.0
2020-02-19 10:55:00,345.74,346.17,345.73,346.0,18132.0,335.7175,336.135,335.7078,335.9699,18132.0
2020-02-19 11:00:00,346.06,346.38,345.89,346.28,13642.0,336.0282,336.3389,335.8631,336.2418,13642.0
2020-02-19 11:05:00,346.3,346.4,346.16,346.34,9992.0,336.2612,336.3583,336.1253,336.3001,9992.0
2020-02-19 11:10:00,346.33,346.55,346.09,346.55,7270.0,336.2904,336.504,336.0573,336.504,7270.0
2020-02-19 11:15:00,346.47,346.51,346.33,346.47,14334.0,336.4263,336.4652,336.2904,336.4263,14334.0
2020-02-19 11:20:00,346.47,346.92,346.35,346.89,17572.0,336.4263,336.8633,336.3098,336.8341,17572.0
2020-02-19 11:25:00,346.86,347.1,346.81,346.87,22571.0,336.805,337.0381,336.7565,336.8147,22571.0
2020-02-19 11:30:00,346.88,347.21,346.87,347.09,18073.0,336.8244,337.1449,336.8147,337.0283,18073.0
2020-02-19 11:35:00,347.06,347.24,346.99,347.0,11419.0,336.9992,337.174,336.9312,336.941,11419.0
2020-02-19 11:40:00,347.01,347.15,346.76,346.91,20569.0,336.9507,337.0866,336.7079,336.8536,20569.0
2020-02-19 11:45:00,346.87,347.17,346.8,347.17,21221.0,336.8147,337.106,336.7468,337.106,21221.0
2020-02-19 11:50:00,347.17,347.18,346.89,347.11,18649.0,337.106,337.1157,336.8341,337.0478,18649.0
2020-02-19 11:55:00,347.08,347.13,346.71,346.98,17702.0,337.0186,337.0672,336.6594,336.9215,17702.0
2020-02-19 12:00:00,346.92,346.92,346.74,346.84,25808.0,336.8633,336.8633,336.6885,336.7856,25808.0
2020-02-19 12:05:00,346.86,347.0,346.54,346.61,31678.0,336.805,336.941,336.4943,336.5623,31678.0
2020-02-19 12:10:00,346.64,346.71,346.54,346.6,16846.0,336.5914,336.6594,336.4943,336.5525,16846.0
2020-02-19 12:15:00,346.62,346.77,346.56,346.71,8534.0,336.572,336.7176,336.5137,336.6594,8534.0
2020-02-19 12:20:00,346.69,346.77,346.65,346.74,4081.0,336.6399,336.7176,336.6011,336.6885,4081.0
2020-02-19 12:25:00,346.68,346.77,346.3,346.35,19585.0,336.6302,336.7176,336.2612,336.3098,19585.0
2020-02-19 12:30:00,346.35,346.5,346.27,346.5,12163.0,336.3098,336.4554,336.2321,336.4554,12163.0
2020-02-19 12:35:00,346.53,346.56,346.22,346.4,17690.0,336.4846,336.5137,336.1836,336.3583,17690.0
2020-02-19 12:40:00,346.39,346.43,346.18,346.25,14255.0,336.3486,336.3875,336.1447,336.2127,14255.0
2020-02-19 12:45:00,346.29,346.4,346.23,346.4,6092.0,336.2515,336.3583,336.1933,336.3583,6092.0
2020-02-19 12:50:00,346.42,346.42,345.96,346.02,12027.0,336.3778,336.3778,335.9311,335.9894,12027.0
2020-02-19 12:55:00,346.0,346.15,345.86,345.93,16183.0,335.9699,336.1156,335.834,335.902,16183.0
2020-02-19 13:00:00,345.94,346.13,345.9,346.11,11872.0,335.9117,336.0962,335.8728,336.0768,11872.0
2020-02-19 13:05:00,346.21,346.29,346.12,346.21,8207.0,336.1739,336.2515,336.0865,336.1739,8207.0
2020-02-19 13:10:00,346.21,346.27,346.1,346.15,9956.0,336.1739,336.2321,336.067,336.1156,9956.0
2020-02-19 13:15:00,346.17,346.28,346.17,346.23,8274.0,336.135,336.2418,336.135,336.1933,8274.0
2020-02-19 13:20:00,346.23,346.23,345.95,346.08,13523.0,336.1933,336.1933,335.9214,336.0476,13523.0
2020-02-19 13:25:00,346.1,346.12,345.96,346.06,10729.0,336.067,336.0865,335.9311,336.0282,10729.0
2020-02-19 13:30:00,346.15,346.37,346.04,346.28,13104.0,336.1156,336.3292,336.0088,336.2418,13104.0
2020-02-19 13:35:00,346.25,346.28,346.0,346.0,9899.0,336.2127,336.2418,335.9699,335.9699,9899.0
2020-02-19 13:40:00,346.02,346.13,345.97,346.06,15204.0,335.9894,336.0962,335.9408,336.0282,15204.0
2020-02-19 13:45:00,346.06,346.33,346.06,346.31,13416.0,336.0282,336.2904,336.0282,336.271,13416.0
2020-02-19 13:50:00,346.29,346.3,346.06,346.18,13248.0,336.2515,336.2612,336.0282,336.1447,13248.0
2020-02-19 13:55:00,346.13,346.22,345.89,346.04,17955.0,336.0962,336.1836,335.8631,336.0088,17955.0
2020-02-19 14:00:00,346.04,346.41,345.95,346.35,14228.0,336.0088,336.3681,335.9214,336.3098,14228.0
2020-02-19 14:05:00,346.3,346.72,346.3,346.67,36304.0,336.2612,336.6691,336.2612,336.6205,36304.0
2020-02-19 14:10:00,346.72,346.89,346.44,346.72,32146.0,336.6691,336.8341,336.3972,336.6691,32146.0
2020-02-19 14:15:00,346.71,346.89,346.46,346.54,21455.0,336.6594,336.8341,336.4166,336.4943,21455.0
2020-02-19 14:20:00,346.56,346.72,346.41,346.5,11841.0,336.5137,336.6691,336.3681,336.4554,11841.0
2020-02-19 14:25:00,346.52,346.54,346.3,346.3,14146.0,336.4749,336.4943,336.2612,336.2612,14146.0
2020-02-19 14:30:00,346.33,346.46,346.2,346.2,9707.0,336.2904,336.4166,336.1641,336.1641,9707.0
2020-02-19 14:35:00,346.2,346.22,346.05,346.14,9384.0,336.1641,336.1836,336.0185,336.1059,9384.0
2020-02-19 14:40:00,346.14,346.3,346.02,346.24,10008.0,336.1059,336.2612,335.9894,336.203,10008.0
2020-02-19 14:45:00,346.3,346.3,346.06,346.12,12968.0,336.2612,336.2612,336.0282,336.0865,12968.0
2020-02-19 14:50:00,346.15,346.28,346.12,346.19,9735.0,336.1156,336.2418,336.0865,336.1544,9735.0
2020-02-19 14:55:00,346.2,346.25,346.1,346.21,15895.0,336.1641,336.2127,336.067,336.1739,15895.0
2020-02-19 15:00:00,346.21,346.5,346.13,346.17,21101.0,336.1739,336.4554,336.0962,336.135,21101.0
2020-02-19 15:05:00,346.15,346.15,345.9,345.93,15799.0,336.1156,336.1156,335.8728,335.902,15799.0
2020-02-19 15:10:00,345.95,345.97,345.59,345.72,14809.0,335.9214,335.9408,335.5718,335.6981,14809.0
2020-02-19 15:15:00,345.72,345.88,345.7,345.8,15232.0,335.6981,335.8534,335.6786,335.7757,15232.0
2020-02-19 15:20:00,345.77,345.82,345.52,345.63,22037.0,335.7466,335.7952,335.5039,335.6107,22037.0
2020-02-19 15:25:00,345.62,345.62,345.44,345.52,17167.0,335.601,335.601,335.4262,335.5039,17167.0
2020-02-19 15:30:00,345.55,345.63,345.2,345.22,34122.0,335.533,335.6107,335.1931,335.2126,34122.0
2020-02-19 15:35:00,345.2,345.23,345.02,345.02,20985.0,335.1931,335.2223,335.0183,335.0183,20985.0
2020-02-19 15:40:00,345.0,345.21,344.79,344.84,29561.0,334.9989,335.2028,334.795,334.8436,29561.0
2020-02-19 15:45:00,344.85,345.09,344.83,344.9,40085.0,334.8533,335.0863,334.8339,334.9018,40085.0
2020-02-19 15:50:00,344.97,344.98,344.5,344.58,70918.0,334.9698,334.9795,334.5134,334.5911,70918.0
2020-02-19 15:55:00,344.61,345.01,344.47,344.57,120582.0,334.6202,335.0086,334.4843,334.5814,120582.0
2020-02-20 09:30:00,345.74,346.12,345.02,345.77,139104.0,335.7175,336.0865,335.0183,335.7466,139104.0
2020-02-20 09:35:00,345.72,346.67,345.14,345.6,56939.0,335.6981,336.6205,335.1349,335.5815,56939.0
2020-02-20 09:40:00,345.61,346.33,345.29,345.92,34486.0,335.5912,336.2904,335.2805,335.8923,34486.0
2020-02-20 09:45:00,345.85,345.97,344.83,345.19,61745.0,335.8243,335.9408,334.8339,335.1834,61745.0
2020-02-20 09:50:00,345.13,345.69,345.09,345.38,26561.0,335.1252,335.6689,335.0863,335.3679,26561.0
2020-02-20 09:55:00,345.44,345.74,345.2,345.64,24638.0,335.4262,335.7175,335.1931,335.6204,24638.0
2020-02-20 10:00:00,345.73,346.11,345.55,345.85,35034.0,335.7078,336.0768,335.533,335.8243,35034.0
2020-02-20 10:05:00,345.99,346.3,345.86,345.97,21980.0,335.9602,336.2612,335.834,335.9408,21980.0
2020-02-20 10:10:00,346.03,346.43,345.9,346.42,23727.0,335.9991,336.3875,335.8728,336.3778,23727.0
2020-02-20 10:15:00,346.43,346.55,346.19,346.35,22225.0,336.3875,336.504,336.1544,336.3098,22225.0
2020-02-20 10:20:00,346.32,346.33,345.99,346.17,25852.0,336.2807,336.2904,335.9602,336.135,25852.0
2020-02-20 10:25:00,346.18,346.48,345.9,346.38,25115.0,336.1447,336.436,335.8728,336.3389,25115.0
2020-02-20 10:30:00,346.31,346.34,346.17,346.29,15811.0,336.271,336.3001,336.135,336.2515,15811.0
2020-02-20 10:35:00,346.29,346.73,346.17,346.73,31571.0,336.2515,336.6788,336.135,336.6788,31571.0
2020-02-20 10:40:00,346.79,347.08,346.67,347.0,29123.0,336.737,337.0186,336.6205,336.941,29123.0
2020-02-20 10:45:00,347.0,347.19,346.82,347.12,35336.0,336.941,337.1254,336.7662,337.0575,35336.0
2020-02-20 10:50:00,347.1,347.25,346.8,346.92,22764.0,337.0381,337.1837,336.7468,336.8633,22764.0
2020-02-20 10:55:00,346.87,346.94,346.53,346.64,19707.0,336.8147,336.8827,336.4846,336.5914,19707.0
2020-02-20 11:00:00,346.64,346.73,346.32,346.42,42596.0,336.5914,336.6788,336.2807,336.3778,42596.0
2020-02-20 11:05:00,346.46,346.65,346.24,346.65,37621.0,336.4166,336.6011,336.203,336.6011,37621.0
2020-02-20 11:10:00,346.64,346.67,345.58,345.59,50323.0,336.5914,336.6205,335.5621,335.5718,50323.0
2020-02-20 11:15:00,345.66,345.69,344.9,345.3,59281.0,335.6398,335.6689,334.9018,335.2902,59281.0
2020-02-20 11:20:00,345.26,345.56,344.9,344.91,43841.0,335.2514,335.5427,334.9018,334.9115,43841.0
2020-02-20 11:25:00,344.86,344.92,342.64,342.74,81213.0,334.863,334.9212,332.7073,332.8044,81213.0
2020-02-20 11:30:00,342.69,342.78,338.17,338.64,146440.0,332.7559,332.8433,328.3669,328.8233,146440.0
2020-02-20 11:35:00,338.65,341.08,338.65,340.78,50619.0,328.833,331.1926,328.833,330.9013,50619.0
2020-02-20 11:40:00,341.11,342.22,340.73,342.22,31627.0,331.2217,332.2995,330.8527,332.2995,31627.0
2020-02-20 11:45:00,342.01,342.15,340.24,340.6,41196.0,332.0956,332.2315,330.3769,330.7265,41196.0
2020-02-20 11:50:00,340.53,342.29,340.15,342.19,40151.0,330.6585,332.3675,330.2895,332.2704,40151.0
2020-02-20 11:55:00,342.1,342.78,341.81,342.2,31341.0,332.183,332.8433,331.9014,332.2801,31341.0
2020-02-20 12:00:00,342.16,342.2,341.34,341.34,62340.0,332.2413,332.2801,331.445,331.445,62340.0
2020-02-20 12:05:00,341.3,341.61,340.64,340.65,43636.0,331.4062,331.7072,330.7653,330.775,43636.0
2020-02-20 12:10:00,340.63,341.69,340.36,341.36,66595.0,330.7556,331.7849,330.4934,331.4644,66595.0
2020-02-20 12:15:00,341.37,341.37,340.62,340.62,19874.0,331.4742,331.4742,330.7459,330.7459,19874.0
2020-02-20 12:20:00,340.72,340.72,339.88,339.97,60054.0,330.843,330.843,330.0274,330.1147,60054.0
2020-02-20 12:25:00,339.91,340.33,339.65,339.76,22529.0,330.0565,330.4643,329.804,329.9108,22529.0
2020-02-20 12:30:00,339.81,340.35,339.55,339.77,21824.0,329.9594,330.4837,329.7069,329.9205,21824.0
2020-02-20 12:35:00,339.82,340.14,339.75,339.75,15441.0,329.9691,330.2798,329.9011,329.9011,15441.0
2020-02-20 12:40:00,339.8,339.94,339.52,339.61,14381.0,329.9497,330.0856,329.6778,329.7652,14381.0
2020-02-20 12:45:00,339.57,340.21,339.32,339.53,38728.0,329.7263,330.3478,329.4836,329.6875,38728.0
2020-02-20 12:50:00,339.7,339.94,339.36,339.71,34662.0,329.8526,330.0856,329.5224,329.8623,34662.0
2020-02-20 12:55:00,339.71,341.08,339.58,340.94,24070.0,329.8623,331.1926,329.736,331.0566,24070.0
2020-02-20 13:00:00,340.82,341.07,340.51,341.01,13301.0,330.9401,331.1829,330.6391,331.1246,13301.0
2020-02-20 13:05:00,341.09,341.91,341.08,341.73,12537.0,331.2023,331.9985,331.1926,331.8237,12537.0
2020-02-20 13:10:00,341.66,342.88,341.66,342.88,20405.0,331.7558,332.9404,331.7558,332.9404,20405.0
2020-02-20 13:15:00,342.89,343.07,342.49,342.62,43338.0,332.9501,333.1249,332.5617,332.6879,43338.0
2020-02-20 13:20:00,342.67,342.75,342.07,342.53,18406.0,332.7365,332.8142,332.1539,332.6005,18406.0
2020-02-20 13:25:00,342.51,342.7,342.34,342.47,15828.0,332.5811,332.7656,332.416,332.5423,15828.0
2020-02-20 13:30:00,342.47,342.61,342.35,342.6,10908.0,332.5423,332.6782,332.4257,332.6685,10908.0
2020-02-20 13:35:00,342.47,342.48,341.99,342.2,33418.0,332.5423,332.552,332.0762,332.2801,33418.0
2020-02-20 13:40:00,342.22,342.28,341.96,342.09,27073.0,332.2995,332.3578,332.0471,332.1733,27073.0
2020-02-20 13:45:00,342.08,342.83,342.08,342.63,13349.0,332.1636,332.8918,332.1636,332.6976,13349.0
2020-02-20 13:50:00,342.59,342.79,342.39,342.42,15860.0,332.6588,332.853,332.4646,332.4937,15860.0
2020-02-20 13:55:00,342.53,342.6,341.91,342.13,8130.0,332.6005,332.6685,331.9985,332.2121,8130.0
2020-02-20 14:00:00,342.12,342.82,342.04,342.73,17301.0,332.2024,332.8821,332.1247,332.7947,17301.0
2020-02-20 14:05:00,342.71,343.14,342.52,342.53,11368.0,332.7753,333.1928,332.5908,332.6005,11368.0
2020-02-20 14:10:00,342.51,343.15,342.51,342.65,16361.0,332.5811,333.2026,332.5811,332.7171,16361.0
2020-02-20 14:15:00,342.5,343.0,342.5,342.8,10456.0,332.5714,333.0569,332.5714,332.8627,10456.0
2020-02-20 14:20:00,342.8,343.13,342.75,343.13,11865.0,332.8627,333.1831,332.8142,333.1831,11865.0
2020-02-20 14:25:00,343.03,343.03,342.48,342.55,7746.0,333.086,333.086,332.552,332.62,7746.0
2020-02-20 14:30:00,342.47,343.61,342.47,343.58,16136.0,332.5423,333.6492,332.5423,333.6201,16136.0
2020-02-20 14:35:00,343.58,343.76,343.33,343.6,21891.0,333.6201,333.7949,333.3773,333.6395,21891.0
2020-02-20 14:40:00,343.52,343.61,343.24,343.32,10592.0,333.5618,333.6492,333.2899,333.3676,10592.0
2020-02-20 14:45:00,343.38,343.5,343.27,343.39,17153.0,333.4259,333.5424,333.3191,333.4356,17153.0
2020-02-20 14:50:00,343.47,343.65,343.08,343.42,14135.0,333.5133,333.6881,333.1346,333.4647,14135.0
2020-02-20 14:55:00,343.39,343.93,343.38,343.8,14998.0,333.4356,333.9599,333.4259,333.8337,14998.0
2020-02-20 15:00:00,343.79,343.86,343.38,343.57,9170.0,333.824,333.892,333.4259,333.6104,9170.0
2020-02-20 15:05:00,343.51,343.74,343.2,343.46,10862.0,333.5521,333.7755,333.2511,333.5036,10862.0
2020-02-20 15:10:00,343.42,343.51,343.03,343.51,24898.0,333.4647,333.5521,333.086,333.5521,24898.0
2020-02-20 15:15:00,343.44,343.8,343.31,343.79,16689.0,333.4842,333.8337,333.3579,333.824,16689.0
2020-02-20 15:20:00,343.76,344.2,343.7,344.2,13402.0,333.7949,334.2221,333.7366,334.2221,13402.0
2020-02-20 15:25:00,344.17,344.19,343.81,344.02,14470.0,334.193,334.2124,333.8434,334.0473,14470.0
2020-02-20 15:30:00,343.96,344.58,343.96,344.08,89650.0,333.9891,334.5911,333.9891,334.1056,89650.0
2020-02-20 15:35:00,344.04,344.37,343.86,344.29,35169.0,334.0668,334.3872,333.892,334.3095,35169.0
2020-02-20 15:40:00,344.34,344.45,343.99,344.3,23107.0,334.3581,334.4649,334.0182,334.3192,23107.0
2020-02-20 15:45:00,344.3,344.39,343.47,343.66,40679.0,334.3192,334.4066,333.5133,333.6978,40679.0
2020-02-20 15:50:00,343.74,344.56,343.69,344.47,56192.0,333.7755,334.5717,333.7269,334.4843,56192.0
2020-02-20 15:55:00,344.52,344.79,344.21,344.22,147430.0,334.5328,334.795,334.2318,334.2415,147430.0
2020-02-21 09:30:00,342.55,343.89,341.01,341.42,331985.0,332.62,333.9211,331.1246,331.5227,331985.0
2020-02-21 09:35:00,341.25,341.94,339.7,341.13,73631.0,331.3576,332.0276,329.8526,331.2411,73631.0
2020-02-21 09:40:00,341.17,341.36,339.12,340.27,56222.0,331.28,331.4644,329.2894,330.406,56222.0
2020-02-21 09:45:00,340.11,340.11,337.14,337.4,69265.0,330.2507,330.2507,327.3668,327.6192,69265.0
2020-02-21 09:50:00,337.55,338.6,336.14,337.88,83986.0,327.7649,328.7845,326.3958,328.0853,83986.0
2020-02-21 09:55:00,338.21,339.92,338.03,339.14,51278.0,328.4058,330.0662,328.231,329.3088,51278.0
2020-02-21 10:00:00,339.2,339.6,338.04,338.32,38022.0,329.3671,329.7555,328.2407,328.5126,38022.0
2020-02-21 10:05:00,338.35,339.0,338.09,338.93,48507.0,328.5417,329.1729,328.2892,329.1049,48507.0
2020-02-21 10:10:00,338.85,338.99,337.45,337.45,49440.0,329.0272,329.1632,327.6678,327.6678,49440.0
2020-02-21 10:15:00,337.55,338.34,336.8,337.46,41233.0,327.7649,328.532,327.0366,327.6775,41233.0
2020-02-21 10:20:00,337.32,338.64,337.19,338.64,48750.0,327.5416,328.8233,327.4153,328.8233,48750.0
2020-02-21 10:25:00,338.59,338.96,338.4,338.8,22115.0,328.7747,329.134,328.5903,328.9787,22115.0
2020-02-21 10:30:00,338.7,338.82,338.0,338.19,33159.0,328.8816,328.9981,328.2018,328.3863,33159.0
2020-02-21 10:35:00,338.21,338.69,337.71,337.8,44189.0,328.4058,328.8718,327.9203,328.0076,44189.0
2020-02-21 10:40:00,337.73,337.73,336.81,336.9,50838.0,327.9397,327.9397,327.0463,327.1337,50838.0
2020-02-21 10:45:00,336.88,336.89,335.61,336.08,160711.0,327.1143,327.124,325.8811,326.3375,160711.0
2020-02-21 10:50:00,336.22,336.98,335.87,336.98,48311.0,326.4734,327.2114,326.1336,327.2114,48311.0
2020-02-21 10:55:00,337.06,337.8,337.06,337.45,52319.0,327.2891,328.0076,327.2891,327.6678,52319.0
2020-02-21 11:00:00,337.4,337.95,337.2,337.77,17704.0,327.6192,328.1533,327.425,327.9785,17704.0
2020-02-21 11:05:00,337.73,337.93,336.83,336.84,32256.0,327.9397,328.1339,327.0658,327.0755,32256.0
2020-02-21 11:10:00,336.94,337.35,336.56,336.65,75261.0,327.1726,327.5707,326.8036,326.891,75261.0
2020-02-21 11:15:00,336.61,337.3,336.42,337.07,85028.0,326.8521,327.5221,326.6677,327.2988,85028.0
2020-02-21 11:20:00,337.1,337.76,336.77,337.75,19441.0,327.3279,327.9688,327.0075,327.9591,19441.0
2020-02-21 11:25:00,337.62,338.5,337.59,338.18,24960.0,327.8329,328.6874,327.8037,328.3766,24960.0
2020-02-21 11:30:00,338.3,338.95,338.29,338.6,21075.0,328.4932,329.1243,328.4834,328.7845,21075.0
2020-02-21 11:35:00,338.6,338.63,338.35,338.55,7468.0,328.7845,328.8136,328.5417,328.7359,7468.0
2020-02-21 11:40:00,338.51,338.84,338.35,338.62,12596.0,328.6971,329.0175,328.5417,328.8039,12596.0
2020-02-21 11:45:00,338.64,338.72,337.93,337.98,13081.0,328.8233,328.901,328.1339,328.1824,13081.0
2020-02-21 11:50:00,338.04,338.63,337.97,338.59,12202.0,328.2407,328.8136,328.1727,328.7747,12202.0
2020-02-21 11:55:00,338.66,339.0,338.36,338.6,8874.0,328.8427,329.1729,328.5514,328.7845,8874.0
2020-02-21 12:00:00,338.52,338.7,338.17,338.53,8965.0,328.7068,328.8816,328.3669,328.7165,8965.0
2020-02-21 12:05:00,338.58,338.88,338.04,338.06,10777.0,328.765,329.0563,328.2407,328.2601,10777.0
2020-02-21 12:10:00,338.12,338.24,337.96,338.17,17514.0,328.3184,328.4349,328.163,328.3669,17514.0
2020-02-21 12:15:00,338.35,338.36,338.04,338.18,7742.0,328.5417,328.5514,328.2407,328.3766,7742.0
2020-02-21 12:20:00,338.23,338.31,337.62,337.8,12637.0,328.4252,328.5029,327.8329,328.0076,12637.0
2020-02-21 12:25:00,337.72,337.99,337.68,337.68,15176.0,327.93,328.1921,327.8911,327.8911,15176.0
2020-02-21 12:30:00,337.7,337.79,337.45,337.59,18094.0,327.9105,327.9979,327.6678,327.8037,18094.0
2020-02-21 12:35:00,337.5,338.16,337.46,338.16,13509.0,327.7163,328.3572,327.6775,328.3572,13509.0
2020-02-21 12:40:00,338.12,338.22,337.68,338.06,10088.0,328.3184,328.4155,327.8911,328.2601,10088.0
2020-02-21 12:45:00,338.01,338.12,337.66,337.82,8399.0,328.2116,328.3184,327.8717,328.0271,8399.0
2020-02-21 12:50:00,337.82,338.07,337.55,337.56,11527.0,328.0271,328.2698,327.7649,327.7746,11527.0
2020-02-21 12:55:00,337.56,338.03,337.51,337.89,11764.0,327.7746,328.231,327.7261,328.095,11764.0
2020-02-21 13:00:00,337.82,338.16,337.81,338.12,7174.0,328.0271,328.3572,328.0174,328.3184,7174.0
2020-02-21 13:05:00,338.0,338.16,337.9,337.96,10102.0,328.2018,328.3572,328.1047,328.163,10102.0
2020-02-21 13:10:00,337.95,338.12,337.4,337.47,18236.0,328.1533,328.3184,327.6192,327.6872,18236.0
2020-02-21 13:15:00,337.41,337.87,337.41,337.68,11690.0,327.629,328.0756,327.629,327.8911,11690.0
2020-02-21 13:20:00,337.78,337.88,337.52,337.81,25834.0,327.9882,328.0853,327.7358,328.0174,25834.0
2020-02-21 13:25:00,337.91,338.13,337.64,337.67,12729.0,328.1145,328.3281,327.8523,327.8814,12729.0
2020-02-21 13:30:00,337.63,338.04,337.34,337.42,27900.0,327.8426,328.2407,327.561,327.6387,27900.0
2020-02-21 13:35:00,337.36,337.5,337.03,337.3,48657.0,327.5804,327.7163,327.26,327.5221,48657.0
2020-02-21 13:40:00,337.34,337.76,337.18,337.4,19191.0,327.561,327.9688,327.4056,327.6192,19191.0
2020-02-21 13:45:00,337.35,337.49,337.01,337.01,42102.0,327.5707,327.7066,327.2405,327.2405,42102.0
2020-02-21 13:50:00,337.08,337.21,336.62,336.62,75214.0,327.3085,327.4348,326.8619,326.8619,75214.0
2020-02-21 13:55:00,336.59,337.14,336.58,337.0,45468.0,326.8327,327.3668,326.823,327.2308,45468.0
2020-02-21 14:00:00,337.0,337.71,336.76,337.71,24966.0,327.2308,327.9203,326.9978,327.9203,24966.0
2020-02-21 14:05:00,337.62,337.76,337.29,337.64,42838.0,327.8329,327.9688,327.5124,327.8523,42838.0
2020-02-21 14:10:00,337.57,338.0,337.54,337.63,47127.0,327.7843,328.2018,327.7552,327.8426,47127.0
2020-02-21 14:15:00,337.63,337.82,337.25,337.47,80501.0,327.8426,328.0271,327.4736,327.6872,80501.0
2020-02-21 14:20:00,337.41,337.8,337.13,337.23,34477.0,327.629,328.0076,327.3571,327.4542,34477.0
2020-02-21 14:25:00,337.23,338.14,337.17,337.98,34407.0,327.4542,328.3378,327.3959,328.1824,34407.0
2020-02-21 14:30:00,337.94,338.31,337.75,337.87,18110.0,328.1436,328.5029,327.9591,328.0756,18110.0
2020-02-21 14:35:00,337.87,337.87,337.52,337.56,20605.0,328.0756,328.0756,327.7358,327.7746,20605.0
2020-02-21 14:40:00,337.62,338.47,337.55,338.43,26586.0,327.8329,328.6582,327.7649,328.6194,26586.0
2020-02-21 14:45:00,338.43,338.43,337.88,337.98,10655.0,328.6194,328.6194,328.0853,328.1824,10655.0
2020-02-21 14:50:00,337.96,338.44,337.81,338.25,42404.0,328.163,328.6291,328.0174,328.4446,42404.0
2020-02-21 14:55:00,338.37,338.76,338.23,338.41,24238.0,328.5611,328.9398,328.4252,328.6,24238.0
2020-02-21 15:00:00,338.37,338.63,338.32,338.4,17502.0,328.5611,328.8136,328.5126,328.5903,17502.0
2020-02-21 15:05:00,338.37,338.4,337.94,338.17,37551.0,328.5611,328.5903,328.1436,328.3669,37551.0
2020-02-21 15:10:00,338.16,338.92,338.15,338.85,21349.0,328.3572,329.0952,328.3475,329.0272,21349.0
2020-02-21 15:15:00,338.84,338.85,338.47,338.52,34305.0,329.0175,329.0272,328.6582,328.7068,34305.0
2020-02-21 15:20:00,338.49,338.83,338.27,338.67,46254.0,328.6776,329.0078,328.464,328.8524,46254.0
2020-02-21 15:25:00,338.63,339.02,338.58,338.82,48377.0,328.8136,329.1923,328.765,328.9981,48377.0
2020-02-21 15:30:00,338.76,338.96,338.31,338.36,73226.0,328.9398,329.134,328.5029,328.5514,73226.0
2020-02-21 15:35:00,338.36,339.34,338.35,339.33,56699.0,328.5514,329.503,328.5417,329.4933,56699.0
2020-02-21 15:40:00,339.35,339.57,339.01,339.5,46323.0,329.5127,329.7263,329.1826,329.6584,46323.0
2020-02-21 15:45:00,339.55,339.87,339.46,339.84,64040.0,329.7069,330.0176,329.6195,329.9885,64040.0
2020-02-21 15:50:00,339.83,340.21,339.6,339.86,102026.0,329.9788,330.3478,329.7555,330.0079,102026.0
2020-02-21 15:55:00,339.82,340.08,339.09,339.73,134926.0,329.9691,330.2216,329.2603,329.8817,134926.0
2020-02-24 09:30:00,317.51,322.87,313.84,321.83,697562.0,308.3058,313.5104,304.7422,312.5006,697562.0
2020-02-24 09:35:00,322.2,328.22,322.13,327.96,158755.0,312.8599,318.7054,312.7919,318.4529,158755.0
2020-02-24 09:40:00,328.22,329.33,327.25,329.3,143844.0,318.7054,319.7832,317.7635,319.7541,143844.0
2020-02-24 09:45:00,329.01,329.34,326.74,326.78,75419.0,319.4725,319.7929,317.2683,317.3071,75419.0
2020-02-24 09:50:00,327.06,327.43,325.87,327.31,91027.0,317.579,317.9383,316.4235,317.8217,91027.0
2020-02-24 09:55:00,327.15,327.87,326.25,327.82,48177.0,317.6664,318.3655,316.7925,318.317,48177.0
2020-02-24 10:00:00,327.69,327.94,326.52,326.7,47143.0,318.1907,318.4335,317.0546,317.2294,47143.0
2020-02-24 10:05:00,326.84,327.63,326.53,327.16,41326.0,317.3654,318.1325,317.0643,317.6761,41326.0
2020-02-24 10:10:00,327.06,327.9,326.55,327.82,37886.0,317.579,318.3946,317.0838,318.317,37886.0
2020-02-24 10:15:00,327.82,327.91,326.94,326.94,39487.0,318.317,318.4043,317.4625,317.4625,39487.0
2020-02-24 10:20:00,326.97,326.98,325.45,326.41,54627.0,317.4916,317.5013,316.0157,316.9478,54627.0
2020-02-24 10:25:00,326.69,326.78,325.55,325.73,45607.0,317.2197,317.3071,316.1128,316.2875,45607.0
2020-02-24 10:30:00,325.75,325.79,324.37,325.65,68006.0,316.307,316.3458,314.967,316.2099,68006.0
2020-02-24 10:35:00,325.81,326.99,325.52,326.52,110919.0,316.3652,317.511,316.0836,317.0546,110919.0
2020-02-24 10:40:00,326.61,326.71,325.47,326.34,80904.0,317.142,317.2391,316.0351,316.8799,80904.0
2020-02-24 10:45:00,326.41,326.51,325.71,326.45,39476.0,316.9478,317.0449,316.2681,316.9867,39476.0
2020-02-24 10:50:00,326.54,326.93,326.36,326.5,32479.0,317.0741,317.4528,316.8993,317.0352,32479.0
2020-02-24 10:55:00,326.46,326.66,326.07,326.28,31738.0,316.9964,317.1906,316.6177,316.8216,31738.0
2020-02-24 11:00:00,326.23,326.57,325.05,325.17,53110.0,316.773,317.1032,315.6273,315.7438,53110.0
2020-02-24 11:05:00,325.16,325.98,324.86,325.35,54180.0,315.7341,316.5303,315.4428,315.9186,54180.0
2020-02-24 11:10:00,325.4,325.52,325.03,325.39,27477.0,315.9671,316.0836,315.6078,315.9574,27477.0
2020-02-24 11:15:00,325.39,326.25,325.22,326.24,34712.0,315.9574,316.7925,315.7923,316.7828,34712.0
2020-02-24 11:20:00,326.25,326.61,325.85,326.16,66625.0,316.7925,317.142,316.4041,316.7051,66625.0
2020-02-24 11:25:00,326.15,326.2,325.2,325.34,42617.0,316.6954,316.7439,315.7729,315.9088,42617.0
2020-02-24 11:30:00,325.26,325.49,324.43,324.67,74258.0,315.8312,316.0545,315.0252,315.2583,74258.0
2020-02-24 11:35:00,324.63,324.71,324.2,324.24,39539.0,315.2194,315.2971,314.8019,314.8407,39539.0
2020-02-24 11:40:00,324.19,324.19,323.01,323.58,54014.0,314.7922,314.7922,313.6464,314.1999,54014.0
2020-02-24 11:45:00,323.69,323.79,322.82,323.04,50991.0,314.3067,314.4038,313.4619,313.6755,50991.0
2020-02-24 11:50:00,323.03,323.9,322.85,323.65,46818.0,313.6658,314.5106,313.491,314.2678,46818.0
2020-02-24 11:55:00,323.65,324.76,323.17,324.22,38177.0,314.2678,315.3457,313.8018,314.8213,38177.0
2020-02-24 12:00:00,324.14,324.21,322.92,323.17,40688.0,314.7436,314.8116,313.559,313.8018,40688.0
2020-02-24 12:05:00,323.11,323.22,322.1,322.11,55812.0,313.7435,313.8503,312.7628,312.7725,55812.0
2020-02-24 12:10:00,322.14,323.25,322.02,322.59,54376.0,312.8016,313.8794,312.6851,313.2386,54376.0
2020-02-24 12:15:00,322.6,323.11,322.05,323.1,34852.0,313.2483,313.7435,312.7142,313.7338,34852.0
2020-02-24 12:20:00,323.17,323.28,322.68,322.68,24527.0,313.8018,313.9086,313.326,313.326,24527.0
2020-02-24 12:25:00,322.65,323.5,322.55,322.84,26691.0,313.2968,314.1222,313.1997,313.4813,26691.0
2020-02-24 12:30:00,322.8,322.98,322.03,322.64,38434.0,313.4425,313.6173,312.6948,313.2871,38434.0
2020-02-24 12:35:00,322.71,324.26,322.71,324.12,40633.0,313.3551,314.8602,313.3551,314.7242,40633.0
2020-02-24 12:40:00,324.19,324.35,323.67,324.04,39147.0,314.7922,314.9475,314.2873,314.6465,39147.0
2020-02-24 12:45:00,324.02,324.07,323.41,323.83,28025.0,314.6271,314.6757,314.0348,314.4426,28025.0
2020-02-24 12:50:00,323.88,324.09,323.37,323.99,20473.0,314.4912,314.6951,313.996,314.598,20473.0
2020-02-24 12:55:00,323.94,324.01,323.27,323.29,16521.0,314.5494,314.6174,313.8989,313.9183,16521.0
2020-02-24 13:00:00,323.21,323.21,321.82,322.02,52891.0,313.8406,313.8406,312.4909,312.6851,52891.0
2020-02-24 13:05:00,321.95,322.49,321.91,321.95,22236.0,312.6171,313.1415,312.5783,312.6171,22236.0
2020-02-24 13:10:00,322.06,322.21,321.57,321.92,16737.0,312.7239,312.8696,312.2481,312.588,16737.0
2020-02-24 13:15:00,321.91,322.22,321.41,322.18,23293.0,312.5783,312.8793,312.0928,312.8404,23293.0
2020-02-24 13:20:00,322.21,322.75,321.99,322.47,30084.0,312.8696,313.3939,312.656,313.122,30084.0
2020-02-24 13:25:00,322.42,323.59,322.26,323.39,38394.0,313.0735,314.2096,312.9181,314.0154,38394.0
2020-02-24 13:30:00,323.34,324.03,322.89,323.78,26362.0,313.9668,314.6368,313.5299,314.3941,26362.0
2020-02-24 13:35:00,323.63,324.26,323.56,323.72,42027.0,314.2484,314.8602,314.1804,314.3358,42027.0
2020-02-24 13:40:00,323.69,323.69,323.02,323.59,46322.0,314.3067,314.3067,313.6561,314.2096,46322.0
2020-02-24 13:45:00,323.64,324.47,323.42,324.13,28697.0,314.2581,315.0641,314.0445,314.7339,28697.0
2020-02-24 13:50:00,324.13,324.48,323.99,324.36,25875.0,314.7339,315.0738,314.598,314.9573,25875.0
2020-02-24 13:55:00,324.3,324.56,323.68,324.42,35261.0,314.899,315.1515,314.297,315.0155,35261.0
2020-02-24 14:00:00,324.34,324.76,324.02,324.32,21697.0,314.9378,315.3457,314.6271,314.9184,21697.0
2020-02-24 14:05:00,324.25,324.57,323.48,323.84,41808.0,314.8504,315.1612,314.1028,314.4523,41808.0
2020-02-24 14:10:00,323.84,324.08,323.57,323.62,70365.0,314.4523,314.6854,314.1902,314.2387,70365.0
2020-02-24 14:15:00,323.54,323.69,322.54,323.04,48196.0,314.161,314.3067,313.19,313.6755,48196.0
2020-02-24 14:20:00,323.06,323.62,323.05,323.25,60881.0,313.6949,314.2387,313.6852,313.8794,60881.0
2020-02-24 14:25:00,323.22,323.76,323.22,323.49,98655.0,313.8503,314.3746,313.8503,314.1125,98655.0
2020-02-24 14:30:00,323.55,324.25,323.37,323.93,62460.0,314.1707,314.8504,313.996,314.5397,62460.0
2020-02-24 14:35:00,323.85,324.35,323.42,324.19,64622.0,314.462,314.9475,314.0445,314.7922,64622.0
2020-02-24 14:40:00,324.19,324.25,323.3,323.77,67715.0,314.7922,314.8504,313.928,314.3844,67715.0
2020-02-24 14:45:00,323.79,324.25,323.7,324.25,35347.0,314.4038,314.8504,314.3164,314.8504,35347.0
2020-02-24 14:50:00,324.3,324.94,324.1,324.82,39604.0,314.899,315.5204,314.7048,315.4039,39604.0
2020-02-24 14:55:00,324.79,325.81,324.59,325.67,65205.0,315.3748,316.3652,315.1806,316.2293,65205.0
2020-02-24 15:00:00,325.56,326.72,325.39,326.28,53554.0,316.1225,317.2488,315.9574,316.8216,53554.0
2020-02-24 15:05:00,326.32,326.74,326.15,326.31,35024.0,316.8604,317.2683,316.6954,316.8507,35024.0
2020-02-24 15:10:00,326.31,326.44,325.19,325.43,50144.0,316.8507,316.977,315.7632,315.9962,50144.0
2020-02-24 15:15:00,325.45,325.89,325.17,325.78,49476.0,316.0157,316.4429,315.7438,316.3361,49476.0
2020-02-24 15:20:00,325.71,326.19,325.58,325.76,87089.0,316.2681,316.7342,316.1419,316.3167,87089.0
2020-02-24 15:25:00,325.73,326.08,325.56,325.85,72560.0,316.2875,316.6274,316.1225,316.4041,72560.0
2020-02-24 15:30:00,325.88,326.2,325.38,325.62,108441.0,316.4332,316.7439,315.9477,316.1807,108441.0
2020-02-24 15:35:00,325.65,325.86,325.01,325.32,82867.0,316.2099,316.4138,315.5884,315.8894,82867.0
2020-02-24 15:40:00,325.38,325.63,325.07,325.29,96523.0,315.9477,316.1904,315.6467,315.8603,96523.0
2020-02-24 15:45:00,325.29,326.42,325.28,326.34,131727.0,315.8603,316.9575,315.8506,316.8799,131727.0
2020-02-24 15:50:00,326.29,326.29,325.12,325.43,129529.0,316.8313,316.8313,315.6952,315.9962,129529.0
2020-02-24 15:55:00,325.42,325.65,324.67,324.67,292154.0,315.9865,316.2099,315.2583,315.2583,292154.0
2020-02-25 09:30:00,321.34,323.23,319.79,320.35,359918.0,312.0248,313.86,310.5197,311.0635,359918.0
2020-02-25 09:35:00,320.15,322.88,320.08,322.04,114665.0,310.8693,313.5202,310.8013,312.7045,114665.0
2020-02-25 09:40:00,321.92,322.46,321.21,321.31,168746.0,312.588,313.1123,311.8986,311.9957,168746.0
2020-02-25 09:45:00,321.32,321.71,319.06,320.69,147668.0,312.0054,312.3841,309.8109,311.3936,147668.0
2020-02-25 09:50:00,320.6,320.65,319.56,320.59,195183.0,311.3063,311.3548,310.2964,311.2965,195183.0
2020-02-25 09:55:00,320.62,320.71,319.3,319.78,95184.0,311.3257,311.4131,310.0439,310.51,95184.0
2020-02-25 10:00:00,319.8,320.15,318.39,318.43,105803.0,310.5294,310.8693,309.1603,309.1992,105803.0
2020-02-25 10:05:00,318.41,319.62,318.0,319.11,93975.0,309.1797,310.3547,308.7816,309.8594,93975.0
2020-02-25 10:10:00,319.07,319.13,317.69,318.24,95219.0,309.8206,309.8789,308.4806,309.0147,95219.0
2020-02-25 10:15:00,318.29,318.73,317.38,317.44,91398.0,309.0632,309.4905,308.1796,308.2379,91398.0
2020-02-25 10:20:00,317.4,317.55,315.25,315.25,119297.0,308.199,308.3447,306.1113,306.1113,119297.0
2020-02-25 10:25:00,315.29,316.52,314.55,315.52,205130.0,306.1502,307.3445,305.4316,306.3735,205130.0
2020-02-25 10:30:00,315.62,315.76,313.17,314.18,137505.0,306.4706,306.6066,304.0916,305.0724,137505.0
2020-02-25 10:35:00,314.06,315.27,313.4,314.61,105851.0,304.9558,306.1308,304.315,305.4899,105851.0
2020-02-25 10:40:00,314.66,316.69,314.0,316.2,110783.0,305.5384,307.5096,304.8976,307.0338,110783.0
2020-02-25 10:45:00,316.15,317.0,314.62,314.79,85159.0,306.9853,307.8106,305.4996,305.6647,85159.0
2020-02-25 10:50:00,314.68,314.69,311.6,313.61,158992.0,305.5579,305.5676,302.5671,304.5189,158992.0
2020-02-25 10:55:00,313.62,313.67,312.22,312.45,114936.0,304.5286,304.5771,303.1692,303.3925,114936.0
2020-02-25 11:00:00,312.46,312.75,311.73,311.78,118666.0,303.4022,303.6838,302.6934,302.7419,118666.0
2020-02-25 11:05:00,311.75,312.48,310.5,310.83,123382.0,302.7128,303.4216,301.499,301.8195,123382.0
2020-02-25 11:10:00,310.76,312.47,310.51,312.22,83531.0,301.7515,303.4119,301.5087,303.1692,83531.0
2020-02-25 11:15:00,312.25,312.31,310.5,311.4,86239.0,303.1983,303.2566,301.499,302.3729,86239.0
2020-02-25 11:20:00,311.27,311.29,310.03,311.15,97505.0,302.2467,302.2661,301.0427,302.1302,97505.0
2020-02-25 11:25:00,311.15,311.66,310.55,311.13,62087.0,302.1302,302.6254,301.5476,302.1108,62087.0
2020-02-25 11:30:00,311.2,312.21,310.75,311.59,147274.0,302.1787,303.1595,301.7418,302.5574,147274.0
2020-02-25 11:35:00,311.67,311.67,310.28,310.9,81479.0,302.6351,302.6351,301.2854,301.8874,81479.0
2020-02-25 11:40:00,311.0,311.08,309.71,309.71,77992.0,301.9845,302.0622,300.7319,300.7319,77992.0
2020-02-25 11:45:00,309.72,311.91,309.55,311.58,82013.0,300.7416,302.8682,300.5766,302.5477,82013.0
2020-02-25 11:50:00,311.37,311.95,311.2,311.61,51332.0,302.3438,302.907,302.1787,302.5769,51332.0
2020-02-25 11:55:00,311.61,311.65,310.7,311.16,60487.0,302.5769,302.6157,301.6932,302.1399,60487.0
2020-02-25 12:00:00,311.19,311.7,310.51,310.51,51052.0,302.169,302.6643,301.5087,301.5087,51052.0
2020-02-25 12:05:00,310.56,311.01,310.23,310.95,38627.0,301.5573,301.9943,301.2369,301.936,38627.0
2020-02-25 12:10:00,310.84,311.45,310.41,310.5,42400.0,301.8292,302.4215,301.4116,301.499,42400.0
2020-02-25 12:15:00,310.5,310.51,309.72,309.86,52745.0,301.499,301.5087,300.7416,300.8776,52745.0
2020-02-25 12:20:00,309.82,310.2,309.42,309.75,62857.0,300.8387,301.2077,300.4503,300.7708,62857.0
2020-02-25 12:25:00,309.76,310.37,309.13,309.82,53049.0,300.7805,301.3728,300.1688,300.8387,53049.0
2020-02-25 12:30:00,309.8,310.85,309.73,310.73,69571.0,300.8193,301.8389,300.7514,301.7224,69571.0
2020-02-25 12:35:00,310.66,311.04,310.56,310.98,47039.0,301.6544,302.0234,301.5573,301.9651,47039.0
2020-02-25 12:40:00,310.97,311.11,309.21,309.75,51321.0,301.9554,302.0914,300.2464,300.7708,51321.0
2020-02-25 12:45:00,309.79,309.79,308.64,309.04,60730.0,300.8096,300.8096,299.693,300.0814,60730.0
2020-02-25 12:50:00,309.05,309.62,308.85,309.33,49266.0,300.0911,300.6445,299.8969,300.363,49266.0
2020-02-25 12:55:00,309.32,309.49,308.66,309.06,38661.0,300.3532,300.5183,299.7124,300.1008,38661.0
2020-02-25 13:00:00,309.02,309.29,308.1,308.66,71871.0,300.0619,300.3241,299.1686,299.7124,71871.0
2020-02-25 13:05:00,308.72,309.49,308.37,309.39,55061.0,299.7706,300.5183,299.4308,300.4212,55061.0
2020-02-25 13:10:00,309.39,309.8,308.64,308.86,116423.0,300.4212,300.8193,299.693,299.9066,116423.0
2020-02-25 13:15:00,308.82,308.82,307.61,307.68,64501.0,299.8677,299.8677,298.6928,298.7608,64501.0
2020-02-25 13:20:00,307.6,308.51,307.58,308.18,44553.0,298.6831,299.5667,298.6637,299.2463,44553.0
2020-02-25 13:25:00,308.28,308.88,307.95,308.44,128456.0,299.3434,299.926,299.023,299.4988,128456.0
2020-02-25 13:30:00,308.4,308.4,307.35,308.09,64592.0,299.4599,299.4599,298.4404,299.1589,64592.0
2020-02-25 13:35:00,308.12,308.13,306.55,306.59,89416.0,299.188,299.1977,297.6635,297.7024,89416.0
2020-02-25 13:40:00,306.63,308.18,306.48,307.94,92187.0,297.7412,299.2463,297.5956,299.0132,92187.0
2020-02-25 13:45:00,307.83,307.92,307.14,307.15,65265.0,298.9064,298.9938,298.2364,298.2461,65265.0
2020-02-25 13:50:00,307.19,308.0,306.14,306.74,86852.0,298.285,299.0715,297.2654,297.848,86852.0
2020-02-25 13:55:00,306.71,306.75,305.0,305.03,116786.0,297.8189,297.8577,296.1585,296.1876,116786.0
2020-02-25 14:00:00,305.01,305.62,303.63,305.16,186454.0,296.1682,296.7605,294.8282,296.3138,186454.0
2020-02-25 14:05:00,305.18,305.3,302.44,302.74,136682.0,296.3333,296.4498,293.6727,293.964,136682.0
2020-02-25 14:10:00,302.74,305.09,302.22,304.45,105751.0,293.964,296.2459,293.4591,295.6244,105751.0
2020-02-25 14:15:00,304.43,304.49,302.79,303.01,73987.0,295.605,295.6633,294.0125,294.2262,73987.0
2020-02-25 14:20:00,302.89,303.42,301.6,301.82,151074.0,294.1096,294.6243,292.857,293.0707,151074.0
2020-02-25 14:25:00,301.76,303.32,301.58,301.71,259243.0,293.0124,294.5272,292.8376,292.9638,259243.0
2020-02-25 14:30:00,301.77,302.78,300.76,301.73,151444.0,293.0221,294.0028,292.0414,292.9833,151444.0
2020-02-25 14:35:00,301.81,302.64,301.04,301.76,127474.0,293.0609,293.8669,292.3133,293.0124,127474.0
2020-02-25 14:40:00,301.75,303.23,301.57,303.16,149370.0,293.0027,294.4398,292.8279,294.3718,149370.0
2020-02-25 14:45:00,303.21,304.36,302.58,304.19,89100.0,294.4204,295.537,293.8086,295.372,89100.0
2020-02-25 14:50:00,304.27,304.62,303.55,304.57,98696.0,295.4496,295.7895,294.7505,295.7409,98696.0
2020-02-25 14:55:00,304.64,305.25,304.46,304.82,143755.0,295.8089,296.4012,295.6341,295.9837,143755.0
2020-02-25 15:00:00,304.82,306.19,304.6,305.06,93975.0,295.9837,297.314,295.7701,296.2167,93975.0
2020-02-25 15:05:00,304.89,306.44,304.88,305.85,103591.0,296.0517,297.5567,296.042,296.9838,103591.0
2020-02-25 15:10:00,305.74,305.98,304.57,304.86,76936.0,296.877,297.1101,295.7409,296.0225,76936.0
2020-02-25 15:15:00,304.86,305.6,304.16,304.41,104442.0,296.0225,296.7411,295.3428,295.5856,104442.0
2020-02-25 15:20:00,304.37,304.7,303.56,303.94,136004.0,295.5467,295.8672,294.7602,295.1292,136004.0
2020-02-25 15:25:00,303.93,304.75,303.46,303.73,95594.0,295.1195,295.9157,294.6631,294.9253,95594.0
2020-02-25 15:30:00,303.63,303.72,301.94,303.03,142465.0,294.8282,294.9156,293.1872,294.2456,142465.0
2020-02-25 15:35:00,302.96,303.08,301.83,301.83,128112.0,294.1776,294.2941,293.0804,293.0804,128112.0
2020-02-25 15:40:00,301.8,303.63,301.8,302.89,123235.0,293.0512,294.8282,293.0512,294.1096,123235.0
2020-02-25 15:45:00,302.95,304.43,302.95,303.37,149731.0,294.1679,295.605,294.1679,294.5757,149731.0
2020-02-25 15:50:00,303.35,303.72,302.45,302.79,269358.0,294.5563,294.9156,293.6824,294.0125,269358.0
2020-02-25 15:55:00,302.8,303.71,302.35,303.16,415521.0,294.0222,294.9059,293.5853,294.3718,415521.0
2020-02-26 09:30:00,301.94,305.9,301.94,304.47,415897.0,293.1872,297.0324,293.1872,295.6438,415897.0
2020-02-26 09:35:00,304.51,306.35,304.15,306.01,183467.0,295.6827,297.4693,295.3331,297.1392,183467.0
2020-02-26 09:40:00,306.09,307.89,304.81,307.01,168979.0,297.2169,298.9647,295.974,298.1102,168979.0
2020-02-26 09:45:00,307.08,307.09,304.21,305.34,189631.0,298.1782,298.1879,295.3914,296.4886,189631.0
2020-02-26 09:50:00,305.33,305.69,304.07,304.96,129886.0,296.4789,296.8285,295.2554,296.1196,129886.0
2020-02-26 09:55:00,304.9,305.09,303.81,303.84,99994.0,296.0614,296.2459,295.003,295.0321,99994.0
2020-02-26 10:00:00,303.84,304.13,302.69,302.69,122619.0,295.0321,295.3137,293.9154,293.9154,122619.0
2020-02-26 10:05:00,302.7,303.53,302.25,303.53,105124.0,293.9251,294.7311,293.4882,294.7311,105124.0
2020-02-26 10:10:00,303.53,303.91,302.62,303.78,97382.0,294.7311,295.1001,293.8475,294.9738,97382.0
2020-02-26 10:15:00,303.83,305.54,303.71,305.08,112453.0,295.0224,296.6828,294.9059,296.2362,112453.0
2020-02-26 10:20:00,305.14,306.09,304.95,305.71,78372.0,296.2944,297.2169,296.1099,296.8479,78372.0
2020-02-26 10:25:00,305.85,306.46,305.4,305.49,63339.0,296.9838,297.5762,296.5469,296.6343,63339.0
2020-02-26 10:30:00,305.42,306.53,305.11,305.81,75871.0,296.5663,297.6441,296.2653,296.945,75871.0
2020-02-26 10:35:00,305.82,306.85,305.72,306.06,62344.0,296.9547,297.9548,296.8576,297.1877,62344.0
2020-02-26 10:40:00,306.08,306.75,305.8,306.48,63995.0,297.2072,297.8577,296.9353,297.5956,63995.0
2020-02-26 10:45:00,306.49,307.11,305.9,307.08,76902.0,297.6053,298.2073,297.0324,298.1782,76902.0
2020-02-26 10:50:00,307.2,307.85,306.9,306.9,64898.0,298.2947,298.9259,298.0034,298.0034,64898.0
2020-02-26 10:55:00,306.91,307.6,306.81,307.31,65022.0,298.0131,298.6831,297.916,298.4015,65022.0
2020-02-26 11:00:00,307.37,307.37,306.17,306.52,49662.0,298.4598,298.4598,297.2946,297.6344,49662.0
2020-02-26 11:05:00,306.56,306.58,305.85,306.0,34165.0,297.6733,297.6927,296.9838,297.1295,34165.0
2020-02-26 11:10:00,306.02,306.21,304.94,305.24,59896.0,297.1489,297.3334,296.1002,296.3915,59896.0
2020-02-26 11:15:00,305.26,306.14,305.1,305.8,66690.0,296.4109,297.2654,296.2556,296.9353,66690.0
2020-02-26 11:20:00,305.79,306.6,305.57,306.06,133751.0,296.9256,297.7121,296.712,297.1877,133751.0
2020-02-26 11:25:00,306.13,306.87,306.04,306.36,62831.0,297.2557,297.9743,297.1683,297.479,62831.0
2020-02-26 11:30:00,306.31,306.54,305.59,306.54,47400.0,297.4305,297.6538,296.7314,297.6538,47400.0
2020-02-26 11:35:00,306.54,307.04,305.61,306.86,26262.0,297.6538,298.1393,296.7508,297.9646,26262.0
2020-02-26 11:40:00,306.82,307.05,305.85,306.25,30400.0,297.9257,298.149,296.9838,297.3722,30400.0
2020-02-26 11:45:00,306.21,306.21,305.63,305.73,38496.0,297.3334,297.3334,296.7702,296.8673,38496.0
2020-02-26 11:50:00,305.74,305.89,304.83,304.91,42167.0,296.877,297.0227,295.9934,296.0711,42167.0
2020-02-26 11:55:00,304.85,305.05,304.41,304.6,33602.0,296.0128,296.207,295.5856,295.7701,33602.0
2020-02-26 12:00:00,304.73,305.0,303.47,303.47,56275.0,295.8963,296.1585,294.6728,294.6728,56275.0
2020-02-26 12:05:00,303.39,303.54,302.01,302.33,62991.0,294.5951,294.7408,293.2551,293.5659,62991.0
2020-02-26 12:10:00,302.27,302.7,301.83,302.28,107467.0,293.5076,293.9251,293.0804,293.5173,107467.0
2020-02-26 12:15:00,302.3,302.3,300.72,301.95,56531.0,293.5367,293.5367,292.0025,293.1969,56531.0
2020-02-26 12:20:00,302.0,302.68,301.78,302.6,60694.0,293.2454,293.9057,293.0318,293.828,60694.0
2020-02-26 12:25:00,302.61,302.78,301.5,302.32,51873.0,293.8378,294.0028,292.7599,293.5562,51873.0
2020-02-26 12:30:00,302.45,303.32,302.45,303.06,37740.0,293.6824,294.5272,293.6824,294.2747,37740.0
2020-02-26 12:35:00,303.16,303.67,302.55,302.87,38899.0,294.3718,294.867,293.7795,294.0902,38899.0
2020-02-26 12:40:00,302.7,302.83,301.95,301.95,16242.0,293.9251,294.0514,293.1969,293.1969,16242.0
2020-02-26 12:45:00,302.05,303.32,302.05,302.88,27337.0,293.294,294.5272,293.294,294.0999,27337.0
2020-02-26 12:50:00,302.83,303.34,302.32,302.34,75300.0,294.0514,294.5466,293.5562,293.5756,75300.0
2020-02-26 12:55:00,302.34,303.34,301.84,303.27,42509.0,293.5756,294.5466,293.0901,294.4786,42509.0
2020-02-26 13:00:00,303.27,304.18,303.25,303.36,25417.0,294.4786,295.3622,294.4592,294.566,25417.0
2020-02-26 13:05:00,303.38,303.5,302.15,302.15,20232.0,294.5854,294.702,293.3911,293.3911,20232.0
2020-02-26 13:10:00,302.15,302.57,301.96,302.35,30620.0,293.3911,293.7989,293.2066,293.5853,30620.0
2020-02-26 13:15:00,302.39,303.27,302.27,302.52,25606.0,293.6241,294.4786,293.5076,293.7504,25606.0
2020-02-26 13:20:00,302.67,303.0,302.22,302.45,17419.0,293.896,294.2165,293.4591,293.6824,17419.0
2020-02-26 13:25:00,302.5,303.39,302.48,303.01,23496.0,293.7309,294.5951,293.7115,294.2262,23496.0
2020-02-26 13:30:00,302.96,303.08,301.25,301.25,76455.0,294.1776,294.2941,292.5172,292.5172,76455.0
2020-02-26 13:35:00,301.27,301.59,298.63,298.69,187423.0,292.5366,292.8473,289.9731,290.0314,187423.0
2020-02-26 13:40:00,298.7,298.99,298.0,298.15,94401.0,290.0411,290.3227,289.3614,289.507,94401.0
2020-02-26 13:45:00,298.01,301.17,297.89,300.48,104358.0,289.3711,292.4395,289.2546,291.7695,104358.0
2020-02-26 13:50:00,300.38,301.0,299.75,300.4,50582.0,291.6724,292.2744,291.0607,291.6918,50582.0
2020-02-26 13:55:00,300.53,300.6,299.06,299.3,66469.0,291.8181,291.886,290.3907,290.6237,66469.0
2020-02-26 14:00:00,299.27,300.46,298.8,299.73,65567.0,290.5946,291.7501,290.1382,291.0412,65567.0
2020-02-26 14:05:00,299.71,301.04,299.66,300.18,28611.0,291.0218,292.3133,290.9733,291.4782,28611.0
2020-02-26 14:10:00,300.36,301.9,299.9,301.9,34091.0,291.653,293.1483,291.2063,293.1483,34091.0
2020-02-26 14:15:00,301.92,302.0,300.52,300.81,39851.0,293.1678,293.2454,291.8083,292.0899,39851.0
2020-02-26 14:20:00,300.89,301.95,300.69,301.81,39123.0,292.1676,293.1969,291.9734,293.0609,39123.0
2020-02-26 14:25:00,301.87,302.64,300.96,301.01,41508.0,293.1192,293.8669,292.2356,292.2841,41508.0
2020-02-26 14:30:00,301.04,302.15,300.23,301.13,39000.0,292.3133,293.3911,291.5267,292.4007,39000.0
2020-02-26 14:35:00,301.09,302.62,300.98,301.88,41243.0,292.3618,293.8475,292.255,293.1289,41243.0
2020-02-26 14:40:00,301.95,301.95,300.33,301.02,49418.0,293.1969,293.1969,291.6239,292.2938,49418.0
2020-02-26 14:45:00,301.25,302.2,300.54,301.2,59251.0,292.5172,293.4396,291.8278,292.4686,59251.0
2020-02-26 14:50:00,301.17,301.22,300.21,301.02,46416.0,292.4395,292.4881,291.5073,292.2938,46416.0
2020-02-26 14:55:00,300.94,301.53,299.98,300.21,38724.0,292.2162,292.7891,291.284,291.5073,38724.0
2020-02-26 15:00:00,300.22,301.51,300.15,300.81,77618.0,291.517,292.7696,291.4491,292.0899,77618.0
2020-02-26 15:05:00,300.75,301.32,300.45,301.12,69790.0,292.0317,292.5852,291.7404,292.3909,69790.0
2020-02-26 15:10:00,301.28,301.95,300.93,301.08,66927.0,292.5463,293.1969,292.2065,292.3521,66927.0
2020-02-26 15:15:00,301.09,302.58,300.96,301.64,104090.0,292.3618,293.8086,292.2356,292.8959,104090.0
2020-02-26 15:20:00,301.57,301.81,300.61,300.73,52147.0,292.8279,293.0609,291.8957,292.0123,52147.0
2020-02-26 15:25:00,300.79,300.9,299.5,300.03,83730.0,292.0705,292.1773,290.8179,291.3325,83730.0
2020-02-26 15:30:00,300.07,300.57,298.76,298.88,101674.0,291.3714,291.8569,290.0994,290.2159,101674.0
2020-02-26 15:35:00,298.9,300.11,298.9,300.09,96180.0,290.2353,291.4102,290.2353,291.3908,96180.0
2020-02-26 15:40:00,300.09,300.42,299.49,300.15,102542.0,291.3908,291.7112,290.8082,291.4491,102542.0
2020-02-26 15:45:00,300.22,300.34,299.4,299.61,98925.0,291.517,291.6336,290.7208,290.9247,98925.0
2020-02-26 15:50:00,299.66,300.49,299.49,299.92,173263.0,290.9733,291.7792,290.8082,291.2257,173263.0
2020-02-26 15:55:00,299.9,299.94,297.91,298.0,639836.0,291.2063,291.2452,289.274,289.3614,639836.0
2020-02-27 09:30:00,285.03,289.99,280.93,282.29,923157.0,276.7674,281.5836,272.7862,274.1068,923157.0
2020-02-27 09:35:00,282.18,287.0,281.94,286.79,397459.0,274.0,278.6803,273.767,278.4764,397459.0
2020-02-27 09:40:00,286.72,286.78,284.32,284.35,329126.0,278.4084,278.4666,276.078,276.1071,329126.0
2020-02-27 09:45:00,284.32,284.42,281.26,282.85,234287.0,276.078,276.1751,273.1067,274.6506,234287.0
2020-02-27 09:50:00,283.0,286.4,282.52,285.94,247153.0,274.7962,278.0977,274.3301,277.651,247153.0
2020-02-27 09:55:00,285.98,288.07,285.85,287.81,136552.0,277.6898,279.7193,277.5636,279.4668,136552.0
2020-02-27 10:00:00,287.86,289.21,284.6,285.08,184993.0,279.5153,280.8262,276.3498,276.8159,184993.0
2020-02-27 10:05:00,285.07,286.17,284.75,285.44,111485.0,276.8062,277.8743,276.4955,277.1655,111485.0
2020-02-27 10:10:00,285.44,286.78,284.73,286.36,173092.0,277.1655,278.4666,276.4761,278.0588,173092.0
2020-02-27 10:15:00,286.29,286.38,284.15,284.5,105701.0,277.9909,278.0782,275.9129,276.2527,105701.0
2020-02-27 10:20:00,284.59,284.84,283.65,284.26,118491.0,276.3401,276.5829,275.4274,276.0197,118491.0
2020-02-27 10:25:00,284.26,284.5,283.41,284.08,117193.0,276.0197,276.2527,275.1943,275.8449,117193.0
2020-02-27 10:30:00,284.08,284.34,282.06,282.08,190336.0,275.8449,276.0974,273.8835,273.9029,190336.0
2020-02-27 10:35:00,282.17,284.96,281.77,284.87,152869.0,273.9903,276.6994,273.6019,276.612,152869.0
2020-02-27 10:40:00,284.79,285.17,283.89,284.24,147707.0,276.5343,276.9033,275.6604,276.0003,147707.0
2020-02-27 10:45:00,284.14,286.63,284.05,286.42,137722.0,275.9032,278.321,275.8158,278.1171,137722.0
2020-02-27 10:50:00,286.47,287.64,285.84,286.62,110962.0,278.1656,279.3017,277.5539,278.3113,110962.0
2020-02-27 10:55:00,286.66,288.07,285.99,288.02,114283.0,278.3501,279.7193,277.6995,279.6707,114283.0
2020-02-27 11:00:00,288.01,289.58,287.62,288.62,132303.0,279.661,281.1855,279.2823,280.2533,132303.0
2020-02-27 11:05:00,288.62,290.14,288.17,289.72,105334.0,280.2533,281.7292,279.8164,281.3214,105334.0
2020-02-27 11:10:00,289.65,289.72,288.04,289.0,80809.0,281.2534,281.3214,279.6901,280.6223,80809.0
2020-02-27 11:15:00,289.17,290.44,289.01,290.04,112811.0,280.7874,282.0205,280.632,281.6321,112811.0
2020-02-27 11:20:00,290.05,291.15,289.59,289.67,238003.0,281.6419,282.71,281.1952,281.2729,238003.0
2020-02-27 11:25:00,289.64,289.66,287.76,288.05,100206.0,281.2437,281.2632,279.4182,279.6998,100206.0
2020-02-27 11:30:00,287.91,289.43,287.61,288.33,108143.0,279.5639,281.0398,279.2726,279.9717,108143.0
2020-02-27 11:35:00,288.52,289.14,287.36,288.08,104441.0,280.1562,280.7582,279.0298,279.729,104441.0
2020-02-27 11:40:00,287.97,288.99,287.92,288.8,172289.0,279.6221,280.6126,279.5736,280.4281,172289.0
2020-02-27 11:45:00,288.88,290.25,287.62,289.92,91745.0,280.5058,281.8361,279.2823,281.5156,91745.0
2020-02-27 11:50:00,289.98,290.42,289.42,290.04,93875.0,281.5739,282.0011,281.0301,281.6321,93875.0
2020-02-27 11:55:00,290.09,291.15,289.63,291.06,147065.0,281.6807,282.71,281.234,282.6226,147065.0
2020-02-27 12:00:00,291.09,291.3,290.07,290.49,153471.0,282.6517,282.8556,281.6613,282.0691,153471.0
2020-02-27 12:05:00,290.52,291.84,290.45,291.56,131002.0,282.0982,283.38,282.0303,283.1081,131002.0
2020-02-27 12:10:00,291.63,292.92,291.63,292.92,115591.0,283.1761,284.4287,283.1761,284.4287,115591.0
2020-02-27 12:15:00,292.9,293.03,291.6,292.77,102588.0,284.4092,284.5355,283.1469,284.283,102588.0
2020-02-27 12:20:00,292.79,292.84,290.29,290.99,76718.0,284.3024,284.351,281.8749,282.5546,76718.0
2020-02-27 12:25:00,291.18,292.85,291.01,292.78,71339.0,282.7391,284.3607,282.574,284.2927,71339.0
2020-02-27 12:30:00,292.77,294.23,292.59,293.64,69226.0,284.283,285.7007,284.1082,285.1278,69226.0
2020-02-27 12:35:00,293.84,295.84,293.79,295.6,132444.0,285.322,287.264,285.2734,287.031,132444.0
2020-02-27 12:40:00,295.51,295.57,294.57,295.38,118569.0,286.9436,287.0018,286.0308,286.8173,118569.0
2020-02-27 12:45:00,295.46,297.13,295.19,296.92,107156.0,286.895,288.5166,286.6329,288.3127,107156.0
2020-02-27 12:50:00,296.9,297.45,296.04,297.28,95257.0,288.2933,288.8273,287.4582,288.6623,95257.0
2020-02-27 12:55:00,297.25,297.43,294.75,295.12,72661.0,288.6331,288.8079,286.2056,286.5649,72661.0
2020-02-27 13:00:00,295.03,296.68,294.52,296.66,86553.0,286.4775,288.0797,285.9823,288.0602,86553.0
2020-02-27 13:05:00,296.57,296.68,295.52,296.66,52654.0,287.9728,288.0797,286.9533,288.0602,52654.0
2020-02-27 13:10:00,296.61,297.45,296.54,296.96,59657.0,288.0117,288.8273,287.9437,288.3515,59657.0
2020-02-27 13:15:00,297.0,297.0,295.26,295.75,70273.0,288.3904,288.3904,286.7008,287.1766,70273.0
2020-02-27 13:20:00,295.82,296.3,295.17,295.6,50634.0,287.2446,287.7107,286.6134,287.031,50634.0
2020-02-27 13:25:00,295.59,296.5,294.26,294.71,52842.0,287.0213,287.9049,285.7298,286.1668,52842.0
2020-02-27 13:30:00,294.72,295.5,294.26,294.72,73322.0,286.1765,286.9339,285.7298,286.1765,73322.0
2020-02-27 13:35:00,294.69,295.06,293.3,293.53,76733.0,286.1473,286.5066,284.7976,285.021,76733.0
2020-02-27 13:40:00,293.53,294.1,291.04,291.65,71100.0,285.021,285.5744,282.6032,283.1955,71100.0
2020-02-27 13:45:00,291.75,294.08,291.58,293.55,49595.0,283.2926,285.555,283.1275,285.0404,49595.0
2020-02-27 13:50:00,293.65,294.98,292.33,294.53,38149.0,285.1375,286.4289,283.8558,285.992,38149.0
2020-02-27 13:55:00,294.51,294.63,291.75,292.35,49717.0,285.9726,286.0891,283.2926,283.8752,49717.0
2020-02-27 14:00:00,292.18,292.9,291.58,292.17,53053.0,283.7101,284.4092,283.1275,283.7004,53053.0
2020-02-27 14:05:00,292.07,292.54,291.07,291.37,49625.0,283.6033,284.0597,282.6323,282.9236,49625.0
2020-02-27 14:10:00,291.23,292.9,291.04,292.89,50418.0,282.7876,284.4092,282.6032,284.3995,50418.0
2020-02-27 14:15:00,292.78,293.44,291.64,291.71,64650.0,284.2927,284.9336,283.1858,283.2537,64650.0
2020-02-27 14:20:00,291.68,293.28,291.67,293.17,40598.0,283.2246,284.7782,283.2149,284.6714,40598.0
2020-02-27 14:25:00,293.17,293.95,292.76,293.82,34697.0,284.6714,285.4288,284.2733,285.3026,34697.0
2020-02-27 14:30:00,293.73,293.73,292.06,293.08,36880.0,285.2152,285.2152,283.5936,284.584,36880.0
2020-02-27 14:35:00,293.05,293.97,292.74,293.05,56358.0,284.5549,285.4482,284.2539,284.5549,56358.0
2020-02-27 14:40:00,293.15,293.6,292.66,293.34,46486.0,284.652,285.0889,284.1762,284.8365,46486.0
2020-02-27 14:45:00,293.37,293.41,292.05,292.95,33625.0,284.8656,284.9045,283.5839,284.4578,33625.0
2020-02-27 14:50:00,292.95,293.27,292.58,292.76,39004.0,284.4578,284.7685,284.0985,284.2733,39004.0
2020-02-27 14:55:00,292.74,292.79,291.51,291.79,53928.0,284.2539,284.3024,283.0595,283.3314,53928.0
2020-02-27 15:00:00,291.74,291.93,290.05,290.82,74530.0,283.2829,283.4674,281.6419,282.3895,74530.0
2020-02-27 15:05:00,290.93,292.55,290.67,292.47,57654.0,282.4963,284.0694,282.2439,283.9917,57654.0
2020-02-27 15:10:00,292.41,293.18,292.17,292.44,96684.0,283.9334,284.6811,283.7004,283.9626,96684.0
2020-02-27 15:15:00,292.44,293.18,292.15,292.29,126629.0,283.9626,284.6811,283.681,283.8169,126629.0
2020-02-27 15:20:00,292.31,292.81,291.59,291.61,51547.0,283.8363,284.3218,283.1372,283.1566,51547.0
2020-02-27 15:25:00,291.61,292.22,291.13,291.24,69337.0,283.1566,283.7489,282.6905,282.7974,69337.0
2020-02-27 15:30:00,291.19,291.47,290.2,291.16,83325.0,282.7488,283.0207,281.7875,282.7197,83325.0
2020-02-27 15:35:00,291.16,291.18,289.79,290.09,85274.0,282.7197,282.7391,281.3894,281.6807,85274.0
2020-02-27 15:40:00,290.09,290.19,289.48,289.57,96522.0,281.6807,281.7778,281.0884,281.1758,96522.0
2020-02-27 15:45:00,289.56,291.04,289.5,290.27,142265.0,281.1661,282.6032,281.1078,281.8555,142265.0
2020-02-27 15:50:00,290.34,290.62,288.74,289.1,226537.0,281.9234,282.1953,280.3698,280.7194,226537.0
2020-02-27 15:55:00,289.1,289.35,286.09,286.29,541796.0,280.7194,280.9621,277.7966,277.9909,541796.0
2020-02-28 09:30:00,274.89,280.99,273.55,279.23,555156.0,266.9213,272.8445,265.6202,271.1355,555156.0
2020-02-28 09:35:00,279.66,281.0,278.21,280.56,235251.0,271.553,272.8542,270.1451,272.427,235251.0
2020-02-28 09:40:00,280.45,281.95,278.03,278.34,150568.0,272.3201,273.7767,269.9703,270.2713,150568.0
2020-02-28 09:45:00,278.07,279.53,277.11,277.5,126396.0,270.0091,271.4268,269.077,269.4557,126396.0
2020-02-28 09:50:00,277.95,278.39,275.71,276.26,141763.0,269.8926,270.3199,267.7176,268.2516,141763.0
2020-02-28 09:55:00,276.3,276.62,274.11,276.23,163013.0,268.2904,268.6012,266.1639,268.2225,163013.0
2020-02-28 10:00:00,276.01,276.02,273.55,273.9,327350.0,268.0089,268.0186,265.6202,265.96,327350.0
2020-02-28 10:05:00,273.78,276.84,273.75,276.06,145495.0,265.8435,268.8148,265.8144,268.0574,145495.0
2020-02-28 10:10:00,276.05,277.19,273.81,274.93,142056.0,268.0477,269.1546,265.8726,266.9602,142056.0
2020-02-28 10:15:00,275.14,277.63,274.82,276.44,130207.0,267.1641,269.5819,266.8534,268.4264,130207.0
2020-02-28 10:20:00,276.68,276.91,274.02,275.4,127929.0,268.6594,268.8828,266.0765,267.4165,127929.0
2020-02-28 10:25:00,275.41,276.39,274.35,274.42,128479.0,267.4262,268.3778,266.397,266.4649,128479.0
2020-02-28 10:30:00,274.42,277.07,274.07,276.64,157590.0,266.4649,269.0381,266.1251,268.6206,157590.0
2020-02-28 10:35:00,276.53,277.39,275.23,275.69,135721.0,268.5138,269.3488,267.2515,267.6981,135721.0
2020-02-28 10:40:00,275.65,276.29,274.5,274.67,167893.0,267.6593,268.2807,266.5426,266.7077,167893.0
2020-02-28 10:45:00,274.89,276.48,274.2,275.78,111854.0,266.9213,268.4652,266.2513,267.7855,111854.0
2020-02-28 10:50:00,275.72,279.1,275.67,278.98,91546.0,267.7273,271.0093,267.6787,270.8928,91546.0
2020-02-28 10:55:00,278.9,279.11,277.23,278.74,95878.0,270.8151,271.019,269.1935,270.6597,95878.0
2020-02-28 11:00:00,278.57,278.88,276.16,277.82,156085.0,270.4946,270.7957,268.1545,269.7664,156085.0
2020-02-28 11:05:00,277.84,278.14,276.49,276.99,113811.0,269.7858,270.0771,268.4749,268.9604,113811.0
2020-02-28 11:10:00,277.01,278.6,276.8,278.34,55350.0,268.9799,270.5238,268.776,270.2713,55350.0
2020-02-28 11:15:00,278.17,280.31,277.89,280.28,103817.0,270.1062,272.1842,269.8344,272.1551,103817.0
2020-02-28 11:20:00,280.29,281.52,279.86,281.2,120235.0,272.1648,273.3591,271.7472,273.0484,120235.0
2020-02-28 11:25:00,281.31,281.37,279.69,281.27,53678.0,273.1552,273.2135,271.5822,273.1164,53678.0
2020-02-28 11:30:00,281.52,282.91,280.95,282.28,116428.0,273.3591,274.7088,272.8057,274.0971,116428.0
2020-02-28 11:35:00,282.36,285.32,282.17,285.25,248230.0,274.1748,277.049,273.9903,276.981,248230.0
2020-02-28 11:40:00,285.15,289.61,284.93,288.05,167612.0,276.8839,281.2146,276.6703,279.6998,167612.0
2020-02-28 11:45:00,287.84,287.97,283.85,284.09,99031.0,279.4959,279.6221,275.6216,275.8546,99031.0
2020-02-28 11:50:00,283.97,285.25,281.72,283.53,122803.0,275.7381,276.981,273.5533,275.3109,122803.0
2020-02-28 11:55:00,283.54,284.41,281.66,282.71,85128.0,275.3206,276.1653,273.4951,274.5146,85128.0
2020-02-28 12:00:00,283.21,283.21,281.11,282.36,76126.0,275.0001,275.0001,272.961,274.1748,76126.0
2020-02-28 12:05:00,282.57,283.75,282.36,283.33,53959.0,274.3787,275.5245,274.1748,275.1167,53959.0
2020-02-28 12:10:00,283.32,284.18,282.88,282.94,34144.0,275.1069,275.942,274.6797,274.738,34144.0
2020-02-28 12:15:00,283.05,283.81,282.1,283.81,37020.0,274.8448,275.5827,273.9223,275.5827,37020.0
2020-02-28 12:20:00,283.68,285.49,283.68,284.41,68150.0,275.4565,277.214,275.4565,276.1653,68150.0
2020-02-28 12:25:00,284.21,285.93,283.66,285.85,48967.0,275.9711,277.6413,275.4371,277.5636,48967.0
2020-02-28 12:30:00,285.93,286.72,285.09,286.19,97127.0,277.6413,278.4084,276.8256,277.8937,97127.0
2020-02-28 12:35:00,286.5,287.65,285.65,285.89,78356.0,278.1948,279.3114,277.3694,277.6024,78356.0
2020-02-28 12:40:00,285.94,287.2,285.05,285.61,54771.0,277.651,278.8745,276.7868,277.3306,54771.0
2020-02-28 12:45:00,285.61,285.7,283.91,284.99,62518.0,277.3306,277.418,275.6798,276.7285,62518.0
2020-02-28 12:50:00,284.85,286.29,284.57,286.24,46852.0,276.5926,277.9909,276.3207,277.9423,46852.0
2020-02-28 12:55:00,286.38,287.7,285.86,287.53,60074.0,278.0782,279.36,277.5733,279.1949,60074.0
2020-02-28 13:00:00,287.53,288.34,286.07,286.24,64719.0,279.1949,279.9814,277.7772,277.9423,64719.0
2020-02-28 13:05:00,286.29,287.92,286.29,287.25,56403.0,277.9909,279.5736,277.9909,278.923,56403.0
2020-02-28 13:10:00,287.53,287.53,284.76,284.82,90052.0,279.1949,279.1949,276.5052,276.5635,90052.0
2020-02-28 13:15:00,284.8,286.95,284.4,286.01,49075.0,276.544,278.6317,276.1556,277.719,49075.0
2020-02-28 13:20:00,286.26,286.26,284.57,284.86,34560.0,277.9617,277.9617,276.3207,276.6023,34560.0
2020-02-28 13:25:00,284.95,286.6,284.85,284.85,47972.0,276.6897,278.2919,276.5926,276.5926,47972.0
2020-02-28 13:30:00,284.78,284.8,282.48,282.49,48358.0,276.5246,276.544,274.2913,274.301,48358.0
2020-02-28 13:35:00,282.18,283.39,281.73,283.0,38502.0,274.0,275.1749,273.563,274.7962,38502.0
2020-02-28 13:40:00,282.73,282.75,280.77,281.01,46741.0,274.5341,274.5535,272.6309,272.8639,46741.0
2020-02-28 13:45:00,281.0,281.7,279.85,281.53,54716.0,272.8542,273.5339,271.7375,273.3688,54716.0
2020-02-28 13:50:00,281.58,281.85,280.07,280.58,46524.0,273.4174,273.6796,271.9512,272.4464,46524.0
2020-02-28 13:55:00,280.59,282.06,279.81,281.91,40113.0,272.4561,273.8835,271.6987,273.7378,40113.0
2020-02-28 14:00:00,281.77,281.77,279.85,279.85,57455.0,273.6019,273.6019,271.7375,271.7375,57455.0
2020-02-28 14:05:00,280.06,280.98,279.57,280.0,54436.0,271.9414,272.8348,271.4657,271.8832,54436.0
2020-02-28 14:10:00,280.07,281.7,280.0,281.11,46173.0,271.9512,273.5339,271.8832,272.961,46173.0
2020-02-28 14:15:00,281.02,281.62,280.25,281.36,44555.0,272.8736,273.4562,272.1259,273.2038,44555.0
2020-02-28 14:20:00,281.36,282.95,280.52,281.45,69577.0,273.2038,274.7477,272.3881,273.2912,69577.0
2020-02-28 14:25:00,281.47,281.82,280.27,281.47,47573.0,273.3106,273.6504,272.1454,273.3106,47573.0
2020-02-28 14:30:00,281.4,284.83,281.26,284.01,93275.0,273.2426,276.5732,273.1067,275.7769,93275.0
2020-02-28 14:35:00,283.8,284.35,282.43,283.11,59412.0,275.573,276.1071,274.2427,274.903,59412.0
2020-02-28 14:40:00,283.25,286.66,283.18,286.36,69261.0,275.039,278.3501,274.971,278.0588,69261.0
2020-02-28 14:45:00,286.33,286.63,284.11,285.3,62967.0,278.0297,278.321,275.874,277.0295,62967.0
2020-02-28 14:50:00,285.3,286.3,283.71,284.37,66291.0,277.0295,278.0006,275.4856,276.1265,66291.0
2020-02-28 14:55:00,284.43,284.43,282.84,283.38,48906.0,276.1848,276.1848,274.6409,275.1652,48906.0
2020-02-28 15:00:00,283.65,283.8,281.48,281.69,51614.0,275.4274,275.573,273.3203,273.5242,51614.0
2020-02-28 15:05:00,281.71,283.15,281.12,282.47,74086.0,273.5436,274.9419,272.9707,274.2816,74086.0
2020-02-28 15:10:00,282.23,283.25,281.72,282.69,63910.0,274.0485,275.039,273.5533,274.4952,63910.0
2020-02-28 15:15:00,282.78,285.48,282.45,284.96,75272.0,274.5826,277.2043,274.2622,276.6994,75272.0
2020-02-28 15:20:00,284.93,285.18,282.68,283.08,83966.0,276.6703,276.913,274.4855,274.8739,83966.0
2020-02-28 15:25:00,283.26,283.66,281.1,281.32,79041.0,275.0487,275.4371,272.9513,273.1649,79041.0
2020-02-28 15:30:00,281.01,283.0,280.71,281.8,116710.0,272.8639,274.7962,272.5726,273.631,116710.0
2020-02-28 15:35:00,281.88,282.99,281.32,282.71,122780.0,273.7087,274.7865,273.1649,274.5146,122780.0
2020-02-28 15:40:00,282.9,283.12,280.74,281.11,154257.0,274.6991,274.9127,272.6017,272.961,154257.0
2020-02-28 15:45:00,281.13,284.5,281.12,284.21,170509.0,272.9804,276.2527,272.9707,275.9711,170509.0
2020-02-28 15:50:00,284.17,285.32,283.12,285.32,207362.0,275.9323,277.049,274.9127,277.049,207362.0
2020-02-28 15:55:00,285.15,290.39,285.1,290.39,544919.0,276.8839,281.972,276.8353,281.972,544919.0
2020-03-02 09:30:00,298.89,301.0,296.07,296.83,428747.0,290.2256,292.2744,287.4873,288.2253,428747.0
2020-03-02 09:35:00,296.8,297.72,294.07,294.6,201802.0,288.1962,289.0895,285.5453,286.06,201802.0
2020-03-02 09:40:00,294.55,295.84,292.7,294.57,141423.0,286.0114,287.264,284.215,286.0308,141423.0
2020-03-02 09:45:00,294.95,296.19,294.27,295.03,286645.0,286.3998,287.6039,285.7395,286.4775,286645.0
2020-03-02 09:50:00,295.02,295.68,293.21,295.33,90083.0,286.4678,287.1086,284.7102,286.7688,90083.0
2020-03-02 09:55:00,295.47,295.47,293.06,293.66,122752.0,286.9047,286.9047,284.5646,285.1472,122752.0
2020-03-02 10:00:00,293.45,293.87,292.5,293.46,118314.0,284.9433,285.3511,284.0208,284.953,118314.0
2020-03-02 10:05:00,293.34,293.42,292.11,292.58,152472.0,284.8365,284.9142,283.6421,284.0985,152472.0
2020-03-02 10:10:00,292.84,294.92,292.54,294.88,84700.0,284.351,286.3707,284.0597,286.3318,84700.0
2020-03-02 10:15:00,294.88,295.01,292.43,292.54,82234.0,286.3318,286.4581,283.9529,284.0597,82234.0
2020-03-02 10:20:00,292.62,292.65,290.7,291.34,94695.0,284.1374,284.1665,282.273,282.8945,94695.0
2020-03-02 10:25:00,291.5,292.75,291.32,291.72,70307.0,283.0498,284.2636,282.875,283.2634,70307.0
2020-03-02 10:30:00,291.85,292.28,289.44,289.47,149128.0,283.3897,283.8072,281.0495,281.0787,149128.0
2020-03-02 10:35:00,289.58,292.11,289.58,291.49,128914.0,281.1855,283.6421,281.1855,283.0401,128914.0
2020-03-02 10:40:00,291.5,291.92,290.83,291.7,108764.0,283.0498,283.4576,282.3992,283.244,108764.0
2020-03-02 10:45:00,291.65,293.5,291.63,293.5,89195.0,283.1955,284.9918,283.1761,284.9918,89195.0
2020-03-02 10:50:00,293.54,294.99,293.33,294.11,78002.0,285.0307,286.4386,284.8268,285.5842,78002.0
2020-03-02 10:55:00,294.16,294.43,292.51,292.51,78900.0,285.6327,285.8949,284.0305,284.0305,78900.0
2020-03-02 11:00:00,292.4,293.77,292.27,293.21,63955.0,283.9237,285.254,283.7975,284.7102,63955.0
2020-03-02 11:05:00,293.22,293.66,292.0,292.33,63343.0,284.72,285.1472,283.5353,283.8558,63343.0
2020-03-02 11:10:00,292.49,296.0,292.38,295.75,101477.0,284.0111,287.4194,283.9043,287.1766,101477.0
2020-03-02 11:15:00,295.9,296.61,295.37,295.52,102617.0,287.3223,288.0117,286.8076,286.9533,102617.0
2020-03-02 11:20:00,295.61,296.89,295.58,296.31,62661.0,287.0407,288.2836,287.0115,287.7204,62661.0
2020-03-02 11:25:00,296.57,297.46,296.36,296.75,76432.0,287.9728,288.837,287.7689,288.1476,76432.0
2020-03-02 11:30:00,296.81,297.7,295.9,296.31,79631.0,288.2059,289.0701,287.3223,287.7204,79631.0
2020-03-02 11:35:00,296.29,297.81,296.02,297.55,75241.0,287.701,289.1769,287.4388,288.9244,75241.0
2020-03-02 11:40:00,297.61,297.88,296.62,297.73,83604.0,288.9827,289.2449,288.0214,289.0992,83604.0
2020-03-02 11:45:00,297.69,297.72,296.49,297.51,75661.0,289.0604,289.0895,287.8952,288.8856,75661.0
2020-03-02 11:50:00,297.51,299.32,297.29,298.94,93341.0,288.8856,290.6431,288.672,290.2741,93341.0
2020-03-02 11:55:00,298.95,299.48,298.65,299.05,71177.0,290.2839,290.7985,289.9926,290.381,71177.0
2020-03-02 12:00:00,299.11,299.77,299.05,299.1,76267.0,290.4392,291.0801,290.381,290.4295,76267.0
2020-03-02 12:05:00,299.1,299.55,298.62,298.9,66411.0,290.4295,290.8665,289.9634,290.2353,66411.0
2020-03-02 12:10:00,298.9,299.37,298.13,298.49,60308.0,290.2353,290.6917,289.4876,289.8372,60308.0
2020-03-02 12:15:00,298.57,298.6,296.28,297.56,50076.0,289.9149,289.944,287.6913,288.9341,50076.0
2020-03-02 12:20:00,297.61,297.69,296.42,296.75,42421.0,288.9827,289.0604,287.8272,288.1476,42421.0
2020-03-02 12:25:00,296.84,297.91,296.64,297.65,42814.0,288.235,289.274,288.0408,289.0215,42814.0
2020-03-02 12:30:00,297.5,298.65,297.5,298.15,48361.0,288.8759,289.9926,288.8759,289.507,48361.0
2020-03-02 12:35:00,298.2,299.14,298.2,298.58,57743.0,289.5556,290.4683,289.5556,289.9246,57743.0
2020-03-02 12:40:00,298.77,299.01,297.43,297.83,57077.0,290.1091,290.3421,288.8079,289.1963,57077.0
2020-03-02 12:45:00,298.1,298.86,297.99,298.36,34444.0,289.4585,290.1965,289.3517,289.711,34444.0
2020-03-02 12:50:00,298.4,299.11,297.76,298.61,47439.0,289.7498,290.4392,289.1284,289.9537,47439.0
2020-03-02 12:55:00,298.68,298.89,297.91,298.7,29753.0,290.0217,290.2256,289.274,290.0411,29753.0
2020-03-02 13:00:00,298.85,299.26,298.26,298.99,64148.0,290.1868,290.5849,289.6139,290.3227,64148.0
2020-03-02 13:05:00,298.9,298.94,297.38,297.86,40806.0,290.2353,290.2741,288.7594,289.2255,40806.0
2020-03-02 13:10:00,297.98,298.5,297.58,298.13,32150.0,289.342,289.8469,288.9536,289.4876,32150.0
2020-03-02 13:15:00,298.04,298.29,296.93,297.19,35912.0,289.4002,289.643,288.3224,288.5749,35912.0
2020-03-02 13:20:00,297.19,297.82,296.85,297.43,47198.0,288.5749,289.1866,288.2447,288.8079,47198.0
2020-03-02 13:25:00,297.45,297.9,296.15,296.71,53471.0,288.8273,289.2643,287.565,288.1088,53471.0
2020-03-02 13:30:00,296.79,297.09,295.92,296.98,35234.0,288.1865,288.4778,287.3417,288.371,35234.0
2020-03-02 13:35:00,296.87,298.43,296.87,298.27,33484.0,288.2642,289.7789,288.2642,289.6236,33484.0
2020-03-02 13:40:00,298.29,298.57,297.43,298.09,42059.0,289.643,289.9149,288.8079,289.4488,42059.0
2020-03-02 13:45:00,298.14,298.57,296.75,297.46,26532.0,289.4973,289.9149,288.1476,288.837,26532.0
2020-03-02 13:50:00,297.29,297.65,296.17,296.71,45166.0,288.672,289.0215,287.5844,288.1088,45166.0
2020-03-02 13:55:00,296.69,298.6,296.69,298.38,34740.0,288.0894,289.944,288.0894,289.7304,34740.0
2020-03-02 14:00:00,298.26,298.63,297.34,297.8,34527.0,289.6139,289.9731,288.7205,289.1672,34527.0
2020-03-02 14:05:00,297.89,298.6,297.05,298.59,24614.0,289.2546,289.944,288.4389,289.9343,24614.0
2020-03-02 14:10:00,298.79,298.79,297.89,298.13,45769.0,290.1285,290.1285,289.2546,289.4876,45769.0
2020-03-02 14:15:00,298.05,298.05,297.0,297.29,49993.0,289.4099,289.4099,288.3904,288.672,49993.0
2020-03-02 14:20:00,297.19,297.48,296.64,296.64,30313.0,288.5749,288.8565,288.0408,288.0408,30313.0
2020-03-02 14:25:00,296.6,297.41,296.03,296.03,37671.0,288.002,288.7885,287.4485,287.4485,37671.0
2020-03-02 14:30:00,296.23,297.24,296.23,296.27,39765.0,287.6427,288.6234,287.6427,287.6815,39765.0
2020-03-02 14:35:00,296.32,296.38,294.91,294.93,50651.0,287.7301,287.7884,286.361,286.3804,50651.0
2020-03-02 14:40:00,294.87,294.87,293.5,294.51,47851.0,286.3221,286.3221,284.9918,285.9726,47851.0
2020-03-02 14:45:00,294.45,295.6,293.75,295.42,35902.0,285.9143,287.031,285.2346,286.8562,35902.0
2020-03-02 14:50:00,295.39,296.14,294.54,296.05,33836.0,286.8271,287.5553,286.0017,287.4679,33836.0
2020-03-02 14:55:00,296.04,296.19,294.29,294.65,35266.0,287.4582,287.6039,285.7589,286.1085,35266.0
2020-03-02 15:00:00,294.84,296.93,294.84,296.52,42056.0,286.293,288.3224,286.293,287.9243,42056.0
2020-03-02 15:05:00,296.48,297.82,296.48,297.37,45718.0,287.8855,289.1866,287.8855,288.7497,45718.0
2020-03-02 15:10:00,297.42,297.72,296.48,297.53,39403.0,288.7982,289.0895,287.8855,288.905,39403.0
2020-03-02 15:15:00,297.37,297.84,296.74,297.0,35483.0,288.7497,289.206,288.1379,288.3904,35483.0
2020-03-02 15:20:00,297.01,299.3,297.01,299.29,48862.0,288.4001,290.6237,288.4001,290.614,48862.0
2020-03-02 15:25:00,299.19,299.33,298.45,298.76,58581.0,290.5169,290.6528,289.7983,290.0994,58581.0
2020-03-02 15:30:00,298.89,300.0,298.46,299.56,62939.0,290.2256,291.3034,289.8081,290.8762,62939.0
2020-03-02 15:35:00,299.57,301.0,299.57,300.96,87770.0,290.8859,292.2744,290.8859,292.2356,87770.0
2020-03-02 15:40:00,300.91,301.53,300.57,300.95,107830.0,292.187,292.7891,291.8569,292.2259,107830.0
2020-03-02 15:45:00,300.93,303.57,300.93,303.43,137581.0,292.2065,294.7699,292.2065,294.634,137581.0
2020-03-02 15:50:00,303.58,305.95,303.49,305.83,228477.0,294.7796,297.0809,294.6922,296.9644,228477.0
2020-03-02 15:55:00,305.78,306.96,305.2,306.91,374629.0,296.9159,298.0617,296.3527,298.0131,374629.0
2020-03-03 09:30:00,314.59,314.59,307.27,307.31,384177.0,305.4705,305.4705,298.3627,298.4015,384177.0
2020-03-03 09:35:00,307.3,307.64,304.31,306.3,169578.0,298.3918,298.7219,295.4885,297.4208,169578.0
2020-03-03 09:40:00,306.3,306.97,305.02,305.62,65171.0,297.4208,298.0714,296.1779,296.7605,65171.0
2020-03-03 09:45:00,305.49,306.04,304.37,305.52,66698.0,296.6343,297.1683,295.5467,296.6634,66698.0
2020-03-03 09:50:00,305.6,305.6,302.27,303.04,63340.0,296.7411,296.7411,293.5076,294.2553,63340.0
2020-03-03 09:55:00,303.21,304.14,302.08,303.19,45042.0,294.4204,295.3234,293.3231,294.4009,45042.0
2020-03-03 10:00:00,303.11,312.37,302.99,309.92,167668.0,294.3233,303.3148,294.2067,300.9358,167668.0
2020-03-03 10:05:00,310.09,311.45,308.16,309.89,138298.0,301.1009,302.4215,299.2269,300.9067,138298.0
2020-03-03 10:10:00,309.71,310.39,306.32,306.59,115431.0,300.7319,301.3922,297.4402,297.7024,115431.0
2020-03-03 10:15:00,306.49,306.76,304.54,305.3,63701.0,297.6053,297.8675,295.7118,296.4498,63701.0
2020-03-03 10:20:00,305.52,308.69,305.39,308.49,74987.0,296.6634,299.7415,296.5372,299.5473,74987.0
2020-03-03 10:25:00,308.37,308.54,306.18,306.48,57980.0,299.4308,299.5959,297.3043,297.5956,57980.0
2020-03-03 10:30:00,306.61,308.23,306.05,306.73,132674.0,297.7218,299.2948,297.178,297.8383,132674.0
2020-03-03 10:35:00,306.96,309.15,306.67,308.78,93024.0,298.0617,300.1882,297.7801,299.8289,93024.0
2020-03-03 10:40:00,308.77,309.82,308.45,309.48,73225.0,299.8192,300.8387,299.5085,300.5086,73225.0
2020-03-03 10:45:00,309.69,309.92,307.33,308.0,62932.0,300.7125,300.9358,298.4209,299.0715,62932.0
2020-03-03 10:50:00,307.99,308.27,306.84,307.51,44875.0,299.0618,299.3337,297.9451,298.5957,44875.0
2020-03-03 10:55:00,307.51,308.85,307.11,308.04,55111.0,298.5957,299.8969,298.2073,299.1103,55111.0
2020-03-03 11:00:00,308.02,308.9,307.25,307.71,53930.0,299.0909,299.9454,298.3432,298.7899,53930.0
2020-03-03 11:05:00,307.6,307.63,306.02,306.26,29043.0,298.6831,298.7122,297.1489,297.3819,29043.0
2020-03-03 11:10:00,306.41,306.41,303.22,303.47,72959.0,297.5276,297.5276,294.4301,294.6728,72959.0
2020-03-03 11:15:00,303.49,305.37,302.9,303.01,45474.0,294.6922,296.5177,294.1194,294.2262,45474.0
2020-03-03 11:20:00,303.06,303.49,299.31,299.45,131464.0,294.2747,294.6922,290.6334,290.7694,131464.0
2020-03-03 11:25:00,299.56,300.76,298.43,299.29,71334.0,290.8762,292.0414,289.7789,290.614,71334.0
2020-03-03 11:30:00,299.64,301.26,299.1,300.68,32122.0,290.9539,292.5269,290.4295,291.9637,32122.0
2020-03-03 11:35:00,301.03,302.28,300.3,302.28,32638.0,292.3036,293.5173,291.5947,293.5173,32638.0
2020-03-03 11:40:00,302.38,303.31,301.12,302.27,39605.0,293.6144,294.5175,292.3909,293.5076,39605.0
2020-03-03 11:45:00,302.15,302.36,300.69,300.7,28369.0,293.3911,293.595,291.9734,291.9831,28369.0
2020-03-03 11:50:00,300.89,303.22,300.75,302.68,34319.0,292.1676,294.4301,292.0317,293.9057,34319.0
2020-03-03 11:55:00,302.58,303.85,302.15,303.64,30992.0,293.8086,295.0418,293.3911,294.8379,30992.0
2020-03-03 12:00:00,303.43,303.52,302.82,303.46,37741.0,294.634,294.7214,294.0417,294.6631,37741.0
2020-03-03 12:05:00,303.62,304.47,303.19,304.32,39553.0,294.8185,295.6438,294.4009,295.4982,39553.0
2020-03-03 12:10:00,304.41,304.41,302.48,302.53,24417.0,295.5856,295.5856,293.7115,293.7601,24417.0
2020-03-03 12:15:00,302.7,302.72,301.61,302.29,26744.0,293.9251,293.9446,292.8667,293.527,26744.0
2020-03-03 12:20:00,302.09,302.59,301.56,302.2,25503.0,293.3328,293.8183,292.8182,293.4396,25503.0
2020-03-03 12:25:00,302.33,302.72,300.58,301.37,32604.0,293.5659,293.9446,291.8666,292.6337,32604.0
2020-03-03 12:30:00,301.46,301.69,300.35,300.64,30928.0,292.7211,292.9444,291.6433,291.9249,30928.0
2020-03-03 12:35:00,300.71,301.25,300.12,301.21,30993.0,291.9928,292.5172,291.4199,292.4783,30993.0
2020-03-03 12:40:00,301.03,301.53,300.35,300.68,49893.0,292.3036,292.7891,291.6433,291.9637,49893.0
2020-03-03 12:45:00,300.81,301.62,300.81,300.83,39012.0,292.0899,292.8765,292.0899,292.1094,39012.0
2020-03-03 12:50:00,300.94,300.94,299.41,299.59,38903.0,292.2162,292.2162,290.7305,290.9053,38903.0
2020-03-03 12:55:00,299.54,299.91,298.79,299.62,39257.0,290.8568,291.216,290.1285,290.9344,39257.0
2020-03-03 13:00:00,299.5,299.5,298.31,298.64,29097.0,290.8179,290.8179,289.6624,289.9828,29097.0
2020-03-03 13:05:00,298.58,299.25,298.16,298.38,26844.0,289.9246,290.5752,289.5168,289.7304,26844.0
2020-03-03 13:10:00,298.52,299.01,297.5,297.82,34323.0,289.8663,290.3421,288.8759,289.1866,34323.0
2020-03-03 13:15:00,297.97,298.33,296.35,296.78,45492.0,289.3323,289.6818,287.7592,288.1768,45492.0
2020-03-03 13:20:00,296.85,297.78,296.2,296.68,29801.0,288.2447,289.1478,287.6136,288.0797,29801.0
2020-03-03 13:25:00,296.74,297.12,295.34,297.07,33056.0,288.1379,288.5069,286.7785,288.4584,33056.0
2020-03-03 13:30:00,296.95,298.06,296.15,297.49,37682.0,288.3418,289.4197,287.565,288.8662,37682.0
2020-03-03 13:35:00,297.5,297.94,296.95,297.77,29327.0,288.8759,289.3031,288.3418,289.1381,29327.0
2020-03-03 13:40:00,297.77,297.94,295.13,295.13,23805.0,289.1381,289.3031,286.5746,286.5746,23805.0
2020-03-03 13:45:00,295.38,295.85,294.55,294.99,38725.0,286.8173,287.2737,286.0114,286.4386,38725.0
2020-03-03 13:50:00,295.35,295.94,294.66,295.04,22773.0,286.7882,287.3611,286.1182,286.4872,22773.0
2020-03-03 13:55:00,295.22,295.22,294.27,294.42,47700.0,286.662,286.662,285.7395,285.8852,47700.0
2020-03-03 14:00:00,294.57,294.96,293.0,293.61,61733.0,286.0308,286.4095,284.5063,285.0987,61733.0
2020-03-03 14:05:00,293.64,293.76,291.05,291.05,63519.0,285.1278,285.2443,282.6129,282.6129,63519.0
2020-03-03 14:10:00,291.24,293.31,291.16,293.26,50354.0,282.7974,284.8074,282.7197,284.7588,50354.0
2020-03-03 14:15:00,293.5,293.72,291.2,291.46,46875.0,284.9918,285.2055,282.7585,283.011,46875.0
2020-03-03 14:20:00,291.39,292.9,290.83,291.33,39175.0,282.943,284.4092,282.3992,282.8847,39175.0
2020-03-03 14:25:00,291.21,294.39,291.21,294.03,36516.0,282.7682,285.856,282.7682,285.5065,36516.0
2020-03-03 14:30:00,294.12,295.11,293.54,294.87,46379.0,285.5939,286.5552,285.0307,286.3221,46379.0
2020-03-03 14:35:00,294.87,295.45,292.76,292.93,41538.0,286.3221,286.8853,284.2733,284.4384,41538.0
2020-03-03 14:40:00,292.81,293.23,292.21,292.47,42083.0,284.3218,284.7297,283.7392,283.9917,42083.0
2020-03-03 14:45:00,292.38,294.28,292.35,294.09,96450.0,283.9043,285.7492,283.8752,285.5647,96450.0
2020-03-03 14:50:00,294.11,295.1,292.7,294.88,52074.0,285.5842,286.5455,284.215,286.3318,52074.0
2020-03-03 14:55:00,294.77,294.95,293.49,294.13,60463.0,286.225,286.3998,284.9821,285.6036,60463.0
2020-03-03 15:00:00,294.29,296.83,293.66,296.83,39068.0,285.7589,288.2253,285.1472,288.2253,39068.0
2020-03-03 15:05:00,296.73,296.73,294.85,295.32,45252.0,288.1282,288.1282,286.3027,286.7591,45252.0
2020-03-03 15:10:00,295.68,297.79,295.08,296.88,49316.0,287.1086,289.1575,286.526,288.2739,49316.0
2020-03-03 15:15:00,296.96,297.91,296.16,297.1,56473.0,288.3515,289.274,287.5747,288.4875,56473.0
2020-03-03 15:20:00,297.13,297.29,294.38,294.4,67384.0,288.5166,288.672,285.8463,285.8658,67384.0
2020-03-03 15:25:00,294.27,297.15,294.21,296.75,134274.0,285.7395,288.536,285.6813,288.1476,134274.0
2020-03-03 15:30:00,296.77,296.86,294.19,294.96,52110.0,288.1671,288.2544,285.6618,286.4095,52110.0
2020-03-03 15:35:00,295.07,295.31,292.01,292.62,69280.0,286.5163,286.7494,283.545,284.1374,69280.0
2020-03-03 15:40:00,292.75,295.54,292.22,294.82,78675.0,284.2636,286.9727,283.7489,286.2736,78675.0
2020-03-03 15:45:00,294.76,295.61,293.35,293.35,76578.0,286.2153,287.0407,284.8462,284.8462,76578.0
2020-03-03 15:50:00,293.08,293.55,291.4,293.12,175736.0,284.584,285.0404,282.9527,284.6229,175736.0
2020-03-03 15:55:00,292.96,294.5,291.26,292.0,367219.0,284.4675,285.9629,282.8168,283.5353,367219.0
2020-03-04 09:30:00,299.11,300.96,298.13,298.33,256340.0,290.4392,292.2356,289.4876,289.6818,256340.0
2020-03-04 09:35:00,298.57,299.0,294.18,294.47,137026.0,289.9149,290.3324,285.6521,285.9337,137026.0
2020-03-04 09:40:00,294.88,295.99,292.77,295.27,121054.0,286.3318,287.4097,284.283,286.7105,121054.0
2020-03-04 09:45:00,295.31,295.73,294.0,294.31,85219.0,286.7494,287.1572,285.4773,285.7784,85219.0
2020-03-04 09:50:00,294.17,295.12,293.55,293.85,64237.0,285.6424,286.5649,285.0404,285.3317,64237.0
2020-03-04 09:55:00,293.96,294.48,292.74,294.05,170889.0,285.4385,285.9434,284.2539,285.5259,170889.0
2020-03-04 10:00:00,294.05,295.36,293.36,294.49,121951.0,285.5259,286.7979,284.8559,285.9531,121951.0
2020-03-04 10:05:00,294.67,294.74,293.09,293.52,88884.0,286.1279,286.1959,284.5937,285.0113,88884.0
2020-03-04 10:10:00,293.53,294.64,293.12,294.0,71480.0,285.021,286.0988,284.6229,285.4773,71480.0
2020-03-04 10:15:00,294.01,295.2,293.35,294.99,88335.0,285.4871,286.6426,284.8462,286.4386,88335.0
2020-03-04 10:20:00,295.0,295.19,294.12,295.14,96575.0,286.4484,286.6329,285.5939,286.5843,96575.0
2020-03-04 10:25:00,295.14,295.3,293.84,294.5,143709.0,286.5843,286.7397,285.322,285.9629,143709.0
2020-03-04 10:30:00,294.52,294.61,293.62,294.41,93140.0,285.9823,286.0697,285.1084,285.8755,93140.0
2020-03-04 10:35:00,294.41,295.55,294.3,295.04,60958.0,285.8755,286.9824,285.7687,286.4872,60958.0
2020-03-04 10:40:00,295.24,296.16,294.47,296.16,32069.0,286.6814,287.5747,285.9337,287.5747,32069.0
2020-03-04 10:45:00,296.15,296.15,294.69,295.01,49838.0,287.565,287.565,286.1473,286.4581,49838.0
2020-03-04 10:50:00,295.09,295.42,294.14,294.36,34117.0,286.5358,286.8562,285.6133,285.8269,34117.0
2020-03-04 10:55:00,294.46,294.74,294.07,294.41,28688.0,285.924,286.1959,285.5453,285.8755,28688.0
2020-03-04 11:00:00,294.47,295.0,293.64,293.81,35757.0,285.9337,286.4484,285.1278,285.2929,35757.0
2020-03-04 11:05:00,293.81,295.13,293.68,294.28,40417.0,285.2929,286.5746,285.1666,285.7492,40417.0
2020-03-04 11:10:00,294.28,295.25,294.15,294.96,57433.0,285.7492,286.6911,285.623,286.4095,57433.0
2020-03-04 11:15:00,294.94,295.09,294.22,294.87,74784.0,286.3901,286.5358,285.691,286.3221,74784.0
2020-03-04 11:20:00,295.0,295.5,293.98,295.38,26824.0,286.4484,286.9339,285.4579,286.8173,26824.0
2020-03-04 11:25:00,295.5,296.06,295.07,295.95,23270.0,286.9339,287.4776,286.5163,287.3708,23270.0
2020-03-04 11:30:00,296.1,296.28,295.13,296.03,20223.0,287.5165,287.6913,286.5746,287.4485,20223.0
2020-03-04 11:35:00,296.12,296.29,294.6,294.61,20131.0,287.5359,287.701,286.06,286.0697,20131.0
2020-03-04 11:40:00,294.78,295.4,294.01,295.18,20628.0,286.2347,286.8368,285.4871,286.6231,20628.0
2020-03-04 11:45:00,295.5,295.63,293.9,294.48,22415.0,286.9339,287.0601,285.3802,285.9434,22415.0
2020-03-04 11:50:00,294.49,295.18,294.0,294.15,35695.0,285.9531,286.6231,285.4773,285.623,35695.0
2020-03-04 11:55:00,294.16,295.0,293.95,294.08,25167.0,285.6327,286.4484,285.4288,285.555,25167.0
2020-03-04 12:00:00,294.02,295.09,294.02,295.0,27916.0,285.4968,286.5358,285.4968,286.4484,27916.0
2020-03-04 12:05:00,295.08,295.35,294.66,295.06,30559.0,286.526,286.7882,286.1182,286.5066,30559.0
2020-03-04 12:10:00,295.08,295.25,294.29,295.11,17848.0,286.526,286.6911,285.7589,286.5552,17848.0
2020-03-04 12:15:00,295.19,295.34,294.67,294.88,22085.0,286.6329,286.7785,286.1279,286.3318,22085.0
2020-03-04 12:20:00,295.0,295.38,294.5,295.2,26239.0,286.4484,286.8173,285.9629,286.6426,26239.0
2020-03-04 12:25:00,295.23,295.5,294.59,295.24,30210.0,286.6717,286.9339,286.0502,286.6814,30210.0
2020-03-04 12:30:00,295.25,295.75,294.75,295.68,27583.0,286.6911,287.1766,286.2056,287.1086,27583.0
2020-03-04 12:35:00,295.83,296.15,295.0,295.27,28237.0,287.2543,287.565,286.4484,286.7105,28237.0
2020-03-04 12:40:00,295.46,295.73,295.06,295.41,31681.0,286.895,287.1572,286.5066,286.8465,31681.0
2020-03-04 12:45:00,295.44,295.9,295.23,295.87,29823.0,286.8756,287.3223,286.6717,287.2931,29823.0
2020-03-04 12:50:00,295.89,295.93,295.55,295.69,28876.0,287.3126,287.3514,286.9824,287.1184,28876.0
2020-03-04 12:55:00,295.72,296.79,295.63,296.58,35715.0,287.1475,288.1865,287.0601,287.9826,35715.0
2020-03-04 13:00:00,296.67,297.0,296.48,296.91,35318.0,288.0699,288.3904,287.8855,288.303,35318.0
2020-03-04 13:05:00,296.88,297.6,296.76,297.54,27650.0,288.2739,288.973,288.1573,288.9147,27650.0
2020-03-04 13:10:00,297.57,297.9,297.05,297.9,26786.0,288.9439,289.2643,288.4389,289.2643,26786.0
2020-03-04 13:15:00,297.94,298.73,297.82,298.59,50292.0,289.3031,290.0702,289.1866,289.9343,50292.0
2020-03-04 13:20:00,298.74,298.8,298.18,298.62,28026.0,290.0799,290.1382,289.5362,289.9634,28026.0
2020-03-04 13:25:00,298.62,298.65,297.67,298.18,18588.0,289.9634,289.9926,289.041,289.5362,18588.0
2020-03-04 13:30:00,298.29,298.5,297.63,297.95,28217.0,289.643,289.8469,289.0021,289.3128,28217.0
2020-03-04 13:35:00,297.99,298.15,297.02,297.33,34424.0,289.3517,289.507,288.4098,288.7108,34424.0
2020-03-04 13:40:00,297.39,297.97,297.32,297.33,24731.0,288.7691,289.3323,288.7011,288.7108,24731.0
2020-03-04 13:45:00,297.24,297.7,296.97,297.66,22646.0,288.6234,289.0701,288.3613,289.0313,22646.0
2020-03-04 13:50:00,297.54,298.47,297.53,298.13,21291.0,288.9147,289.8178,288.905,289.4876,21291.0
2020-03-04 13:55:00,298.13,298.13,297.2,297.4,24715.0,289.4876,289.4876,288.5846,288.7788,24715.0
2020-03-04 14:00:00,297.4,297.82,296.48,296.88,30157.0,288.7788,289.1866,287.8855,288.2739,30157.0
2020-03-04 14:05:00,296.87,297.39,296.4,297.39,37549.0,288.2642,288.7691,287.8078,288.7691,37549.0
2020-03-04 14:10:00,297.46,298.19,297.46,298.03,31141.0,288.837,289.5459,288.837,289.3905,31141.0
2020-03-04 14:15:00,298.11,298.69,297.92,298.43,48872.0,289.4682,290.0314,289.2837,289.7789,48872.0
2020-03-04 14:20:00,298.37,298.63,298.07,298.53,22079.0,289.7207,289.9731,289.4294,289.876,22079.0
2020-03-04 14:25:00,298.53,299.3,298.44,298.77,31314.0,289.876,290.6237,289.7886,290.1091,31314.0
2020-03-04 14:30:00,298.8,299.77,298.79,299.35,40572.0,290.1382,291.0801,290.1285,290.6723,40572.0
2020-03-04 14:35:00,299.34,299.85,298.88,299.08,39711.0,290.6625,291.1578,290.2159,290.4101,39711.0
2020-03-04 14:40:00,299.14,299.64,299.01,299.39,26661.0,290.4683,290.9539,290.3421,290.7111,26661.0
2020-03-04 14:45:00,299.39,299.39,298.56,298.84,26091.0,290.7111,290.7111,289.9052,290.177,26091.0
2020-03-04 14:50:00,298.93,299.4,298.12,298.84,43837.0,290.2644,290.7208,289.4779,290.177,43837.0
2020-03-04 14:55:00,298.84,299.76,298.68,299.0,36617.0,290.177,291.0704,290.0217,290.3324,36617.0
2020-03-04 15:00:00,298.92,299.15,298.41,298.46,38746.0,290.2547,290.4781,289.7595,289.8081,38746.0
2020-03-04 15:05:00,298.49,299.04,298.13,298.6,34222.0,289.8372,290.3712,289.4876,289.944,34222.0
2020-03-04 15:10:00,298.73,299.41,298.5,298.96,55325.0,290.0702,290.7305,289.8469,290.2936,55325.0
2020-03-04 15:15:00,298.96,299.3,298.8,299.01,23822.0,290.2936,290.6237,290.1382,290.3421,23822.0
2020-03-04 15:20:00,299.08,300.2,299.08,300.0,55090.0,290.4101,291.4976,290.4101,291.3034,55090.0
2020-03-04 15:25:00,300.01,300.71,299.91,300.47,65987.0,291.3131,291.9928,291.216,291.7598,65987.0
2020-03-04 15:30:00,300.5,301.66,300.47,301.66,55834.0,291.7889,292.9153,291.7598,292.9153,55834.0
2020-03-04 15:35:00,301.72,301.83,300.95,301.43,63695.0,292.9736,293.0804,292.2259,292.692,63695.0
2020-03-04 15:40:00,301.43,301.5,299.76,300.2,59706.0,292.692,292.7599,291.0704,291.4976,59706.0
2020-03-04 15:45:00,300.13,300.5,299.15,299.48,78386.0,291.4296,291.7889,290.4781,290.7985,78386.0
2020-03-04 15:50:00,299.56,301.0,299.56,300.67,154909.0,290.8762,292.2744,290.8762,291.954,154909.0
2020-03-04 15:55:00,300.67,302.8,300.43,302.32,343095.0,291.954,294.0222,291.721,293.5562,343095.0
2020-03-05 09:30:00,295.71,297.0,292.5,294.29,213874.0,287.1378,288.3904,284.0208,285.7589,213874.0
2020-03-05 09:35:00,294.12,294.99,293.02,294.73,88873.0,285.5939,286.4386,284.5258,286.1862,88873.0
2020-03-05 09:40:00,294.72,294.76,292.89,293.72,74850.0,286.1765,286.2153,284.3995,285.2055,74850.0
2020-03-05 09:45:00,293.8,294.54,292.66,292.96,58029.0,285.2831,286.0017,284.1762,284.4675,58029.0
2020-03-05 09:50:00,292.82,293.66,291.36,291.89,80897.0,284.3316,285.1472,282.9139,283.4285,80897.0
2020-03-05 09:55:00,292.04,292.07,290.34,291.37,72694.0,283.5742,283.6033,281.9234,282.9236,72694.0
2020-03-05 10:00:00,291.3,291.69,290.5,290.57,95388.0,282.8556,283.2343,282.0788,282.1468,95388.0
2020-03-05 10:05:00,290.47,291.99,290.47,291.6,48400.0,282.0497,283.5256,282.0497,283.1469,48400.0
2020-03-05 10:10:00,291.5,293.37,291.47,293.24,45285.0,283.0498,284.8656,283.0207,284.7394,45285.0
2020-03-05 10:15:00,293.23,294.28,292.84,294.18,50999.0,284.7297,285.7492,284.351,285.6521,50999.0
2020-03-05 10:20:00,294.19,295.71,293.66,295.12,69050.0,285.6618,287.1378,285.1472,286.5649,69050.0
2020-03-05 10:25:00,295.02,295.55,293.96,294.73,50286.0,286.4678,286.9824,285.4385,286.1862,50286.0
2020-03-05 10:30:00,294.65,295.78,294.64,295.67,38111.0,286.1085,287.2057,286.0988,287.0989,38111.0
2020-03-05 10:35:00,295.67,295.93,294.42,294.88,47144.0,287.0989,287.3514,285.8852,286.3318,47144.0
2020-03-05 10:40:00,294.88,295.87,294.54,294.55,45598.0,286.3318,287.2931,286.0017,286.0114,45598.0
2020-03-05 10:45:00,294.51,295.46,293.92,295.19,50591.0,285.9726,286.895,285.3997,286.6329,50591.0
2020-03-05 10:50:00,295.19,296.58,295.09,296.27,41178.0,286.6329,287.9826,286.5358,287.6815,41178.0
2020-03-05 10:55:00,296.26,296.54,295.17,295.29,48638.0,287.6718,287.9437,286.6134,286.73,48638.0
2020-03-05 11:00:00,295.39,296.41,294.78,296.24,36402.0,286.8271,287.8175,286.2347,287.6524,36402.0
2020-03-05 11:05:00,296.32,297.53,296.01,297.1,46147.0,287.7301,288.905,287.4291,288.4875,46147.0
2020-03-05 11:10:00,297.01,297.96,296.6,297.79,48792.0,288.4001,289.3226,288.002,289.1575,48792.0
2020-03-05 11:15:00,297.8,298.5,297.56,298.26,40232.0,289.1672,289.8469,288.9341,289.6139,40232.0
2020-03-05 11:20:00,298.28,298.43,297.37,297.59,41374.0,289.6333,289.7789,288.7497,288.9633,41374.0
2020-03-05 11:25:00,297.42,298.71,297.42,297.92,29942.0,288.7982,290.0508,288.7982,289.2837,29942.0
2020-03-05 11:30:00,297.99,298.21,297.2,297.53,37468.0,289.3517,289.5653,288.5846,288.905,37468.0
2020-03-05 11:35:00,297.45,297.46,296.05,296.11,40026.0,288.8273,288.837,287.4679,287.5262,40026.0
2020-03-05 11:40:00,296.16,296.48,295.44,295.48,48457.0,287.5747,287.8855,286.8756,286.9144,48457.0
2020-03-05 11:45:00,295.44,296.4,295.18,296.16,32569.0,286.8756,287.8078,286.6231,287.5747,32569.0
2020-03-05 11:50:00,296.18,296.58,295.96,296.55,25694.0,287.5942,287.9826,287.3805,287.9534,25694.0
2020-03-05 11:55:00,296.39,296.46,295.18,295.67,36798.0,287.7981,287.866,286.6231,287.0989,36798.0
2020-03-05 12:00:00,295.71,296.28,295.03,295.3,18718.0,287.1378,287.6913,286.4775,286.7397,18718.0
2020-03-05 12:05:00,295.35,295.35,294.25,294.46,24741.0,286.7882,286.7882,285.7201,285.924,24741.0
2020-03-05 12:10:00,294.41,294.86,294.11,294.5,16447.0,285.8755,286.3124,285.5842,285.9629,16447.0
2020-03-05 12:15:00,294.34,294.67,293.3,293.49,33079.0,285.8075,286.1279,284.7976,284.9821,33079.0
2020-03-05 12:20:00,293.51,293.69,293.0,293.13,42332.0,285.0016,285.1763,284.5063,284.6326,42332.0
2020-03-05 12:25:00,293.16,293.76,292.97,293.69,31482.0,284.6617,285.2443,284.4772,285.1763,31482.0
2020-03-05 12:30:00,293.64,294.01,293.21,293.22,41951.0,285.1278,285.4871,284.7102,284.72,41951.0
2020-03-05 12:35:00,293.25,293.37,291.89,291.99,31332.0,284.7491,284.8656,283.4285,283.5256,31332.0
2020-03-05 12:40:00,292.0,292.1,290.35,290.47,59858.0,283.5353,283.6324,281.9332,282.0497,59858.0
2020-03-05 12:45:00,290.43,290.97,289.96,290.95,102189.0,282.0108,282.5352,281.5545,282.5158,102189.0
2020-03-05 12:50:00,291.07,291.52,290.81,291.3,27436.0,282.6323,283.0692,282.3798,282.8556,27436.0
2020-03-05 12:55:00,291.3,291.52,290.76,291.12,25720.0,282.8556,283.0692,282.3313,282.6808,25720.0
2020-03-05 13:00:00,291.0,292.0,291.0,291.35,23755.0,282.5643,283.5353,282.5643,282.9042,23755.0
2020-03-05 13:05:00,291.37,291.83,290.05,290.26,55958.0,282.9236,283.3703,281.6419,281.8458,55958.0
2020-03-05 13:10:00,290.35,291.4,289.91,290.5,49046.0,281.9332,282.9527,281.5059,282.0788,49046.0
2020-03-05 13:15:00,290.38,290.83,289.95,290.28,38755.0,281.9623,282.3992,281.5448,281.8652,38755.0
2020-03-05 13:20:00,290.23,291.27,289.85,290.86,23780.0,281.8166,282.8265,281.4477,282.4284,23780.0
2020-03-05 13:25:00,291.03,292.0,290.65,292.0,26273.0,282.5934,283.5353,282.2245,283.5353,26273.0
2020-03-05 13:30:00,291.95,292.68,291.39,292.57,19563.0,283.4868,284.1956,282.943,284.0888,19563.0
2020-03-05 13:35:00,292.64,293.34,292.19,292.19,38838.0,284.1568,284.8365,283.7198,283.7198,38838.0
2020-03-05 13:40:00,292.19,292.35,291.03,291.32,22049.0,283.7198,283.8752,282.5934,282.875,22049.0
2020-03-05 13:45:00,291.17,292.49,290.92,292.35,27431.0,282.7294,284.0111,282.4866,283.8752,27431.0
2020-03-05 13:50:00,292.49,292.89,290.59,290.59,17779.0,284.0111,284.3995,282.1662,282.1662,17779.0
2020-03-05 13:55:00,290.55,291.92,290.55,291.62,29268.0,282.1274,283.4576,282.1274,283.1663,29268.0
2020-03-05 14:00:00,291.56,291.61,290.04,290.41,37618.0,283.1081,283.1566,281.6321,281.9914,37618.0
2020-03-05 14:05:00,290.37,290.96,290.29,290.62,22948.0,281.9526,282.5255,281.8749,282.1953,22948.0
2020-03-05 14:10:00,290.55,292.09,290.4,291.82,23966.0,282.1274,283.6227,281.9817,283.3605,23966.0
2020-03-05 14:15:00,291.71,291.71,290.0,290.4,34017.0,283.2537,283.2537,281.5933,281.9817,34017.0
2020-03-05 14:20:00,290.37,290.68,289.6,289.84,37524.0,281.9526,282.2536,281.2049,281.4379,37524.0
2020-03-05 14:25:00,289.94,290.5,289.54,290.04,36709.0,281.535,282.0788,281.1466,281.6321,36709.0
2020-03-05 14:30:00,290.03,291.09,290.03,290.57,30995.0,281.6224,282.6517,281.6224,282.1468,30995.0
2020-03-05 14:35:00,290.39,291.74,290.05,291.42,41873.0,281.972,283.2829,281.6419,282.9721,41873.0
2020-03-05 14:40:00,291.36,291.78,290.56,290.75,29542.0,282.9139,283.3217,282.1371,282.3216,29542.0
2020-03-05 14:45:00,290.84,290.92,290.05,290.77,30199.0,282.409,282.4866,281.6419,282.341,30199.0
2020-03-05 14:50:00,290.8,291.3,290.15,290.19,25231.0,282.3701,282.8556,281.739,281.7778,25231.0
2020-03-05 14:55:00,290.23,291.34,290.13,290.69,24148.0,281.8166,282.8945,281.7195,282.2633,24148.0
2020-03-05 15:00:00,290.86,290.98,289.75,289.92,32273.0,282.4284,282.5449,281.3506,281.5156,32273.0
2020-03-05 15:05:00,289.91,290.5,289.56,290.16,28343.0,281.5059,282.0788,281.1661,281.7487,28343.0
2020-03-05 15:10:00,290.09,290.35,288.57,288.93,52700.0,281.6807,281.9332,280.2048,280.5543,52700.0
2020-03-05 15:15:00,289.05,289.38,288.24,289.33,39620.0,280.6708,280.9913,279.8843,280.9427,39620.0
2020-03-05 15:20:00,289.41,289.91,289.0,289.21,37540.0,281.0204,281.5059,280.6223,280.8262,37540.0
2020-03-05 15:25:00,289.17,289.85,288.4,288.8,69546.0,280.7874,281.4477,280.0397,280.4281,69546.0
2020-03-05 15:30:00,288.77,291.24,288.45,290.64,104940.0,280.399,282.7974,280.0882,282.2148,104940.0
2020-03-05 15:35:00,290.42,290.9,289.36,289.39,69105.0,282.0011,282.4672,280.9719,281.001,69105.0
2020-03-05 15:40:00,289.49,290.35,288.61,290.01,80565.0,281.0981,281.9332,280.2436,281.603,80565.0
2020-03-05 15:45:00,290.03,290.32,288.92,289.35,100345.0,281.6224,281.904,280.5446,280.9621,100345.0
2020-03-05 15:50:00,289.26,291.01,289.01,289.44,165903.0,280.8748,282.574,280.632,281.0495,165903.0
2020-03-05 15:55:00,289.31,291.41,289.12,290.5,295954.0,280.9233,282.9624,280.7388,282.0788,295954.0
2020-03-06 09:30:00,282.69,284.73,281.21,283.95,247442.0,274.4952,276.4761,273.0581,275.7187,247442.0
2020-03-06 09:35:00,283.86,284.74,283.01,283.44,96333.0,275.6313,276.4858,274.8059,275.2235,96333.0
2020-03-06 09:40:00,283.66,283.73,280.5,280.51,108158.0,275.4371,275.5051,272.3687,272.3784,108158.0
2020-03-06 09:45:00,280.59,281.61,279.75,280.06,114846.0,272.4561,273.4465,271.6404,271.9414,114846.0
2020-03-06 09:50:00,280.06,280.22,278.63,280.2,116567.0,271.9414,272.0968,270.5529,272.0774,116567.0
2020-03-06 09:55:00,280.21,280.7,278.62,280.47,135028.0,272.0871,272.5629,270.5432,272.3396,135028.0
2020-03-06 10:00:00,280.55,281.23,279.82,280.42,99085.0,272.4172,273.0775,271.7084,272.291,99085.0
2020-03-06 10:05:00,280.64,280.98,278.81,279.38,56036.0,272.5046,272.8348,270.7277,271.2812,56036.0
2020-03-06 10:10:00,279.4,280.44,278.96,280.21,49159.0,271.3006,272.3104,270.8733,272.0871,49159.0
2020-03-06 10:15:00,280.13,282.07,280.13,280.93,65273.0,272.0094,273.8932,272.0094,272.7862,65273.0
2020-03-06 10:20:00,281.03,282.75,280.98,282.37,57134.0,272.8833,274.5535,272.8348,274.1845,57134.0
2020-03-06 10:25:00,282.39,285.05,282.18,284.8,67856.0,274.2039,276.7868,274.0,276.544,67856.0
2020-03-06 10:30:00,284.64,286.19,283.46,283.59,52139.0,276.3887,277.8937,275.2429,275.3691,52139.0
2020-03-06 10:35:00,283.52,285.0,282.93,284.84,65253.0,275.3011,276.7382,274.7283,276.5829,65253.0
2020-03-06 10:40:00,284.9,286.34,284.22,285.01,52292.0,276.6411,278.0394,275.9809,276.748,52292.0
2020-03-06 10:45:00,285.03,285.45,283.71,285.34,53843.0,276.7674,277.1752,275.4856,277.0684,53843.0
2020-03-06 10:50:00,285.28,285.28,283.5,284.16,40928.0,277.0101,277.0101,275.2817,275.9226,40928.0
2020-03-06 10:55:00,284.16,284.68,282.93,284.38,25127.0,275.9226,276.4275,274.7283,276.1362,25127.0
2020-03-06 11:00:00,284.33,285.01,283.23,283.88,36465.0,276.0877,276.748,275.0196,275.6507,36465.0
2020-03-06 11:05:00,284.31,284.44,283.58,283.64,45305.0,276.0682,276.1945,275.3594,275.4177,45305.0
2020-03-06 11:10:00,283.6,284.3,283.2,283.57,42628.0,275.3788,276.0585,274.9904,275.3497,42628.0
2020-03-06 11:15:00,283.63,285.0,283.32,283.98,58808.0,275.408,276.7382,275.1069,275.7478,58808.0
2020-03-06 11:20:00,283.89,284.57,283.21,283.42,45846.0,275.6604,276.3207,275.0001,275.204,45846.0
2020-03-06 11:25:00,283.47,285.58,283.39,284.91,35757.0,275.2526,277.3014,275.1749,276.6509,35757.0
2020-03-06 11:30:00,284.89,286.35,284.87,286.13,40583.0,276.6314,278.0491,276.612,277.8355,40583.0
2020-03-06 11:35:00,286.02,287.19,285.85,286.84,105737.0,277.7287,278.8648,277.5636,278.5249,105737.0
2020-03-06 11:40:00,286.82,287.09,285.13,285.5,70594.0,278.5055,278.7677,276.8645,277.2238,70594.0
2020-03-06 11:45:00,285.4,285.65,284.56,284.69,26244.0,277.1267,277.3694,276.311,276.4372,26244.0
2020-03-06 11:50:00,284.72,285.89,284.72,285.49,35311.0,276.4664,277.6024,276.4664,277.214,35311.0
2020-03-06 11:55:00,285.39,285.78,284.73,285.67,33363.0,277.1169,277.4956,276.4761,277.3888,33363.0
2020-03-06 12:00:00,285.7,286.22,284.3,284.3,46979.0,277.418,277.9229,276.0585,276.0585,46979.0
2020-03-06 12:05:00,284.35,284.79,283.95,284.14,71558.0,276.1071,276.5343,275.7187,275.9032,71558.0
2020-03-06 12:10:00,283.94,284.44,283.58,283.82,42644.0,275.709,276.1945,275.3594,275.5925,42644.0
2020-03-06 12:15:00,283.82,284.49,282.88,283.13,35156.0,275.5925,276.243,274.6797,274.9225,35156.0
2020-03-06 12:20:00,283.12,284.0,283.07,283.52,38658.0,274.9127,275.7672,274.8642,275.3011,38658.0
2020-03-06 12:25:00,283.52,283.93,282.85,283.22,30934.0,275.3011,275.6993,274.6506,275.0098,30934.0
2020-03-06 12:30:00,283.32,284.76,282.97,284.59,15002.0,275.1069,276.5052,274.7671,276.3401,15002.0
2020-03-06 12:35:00,284.69,286.19,284.39,285.49,31785.0,276.4372,277.8937,276.1459,277.214,31785.0
2020-03-06 12:40:00,285.41,285.99,284.94,285.97,31587.0,277.1364,277.6995,276.68,277.6801,31587.0
2020-03-06 12:45:00,286.0,286.41,285.02,285.3,19899.0,277.7093,278.1074,276.7577,277.0295,19899.0
2020-03-06 12:50:00,285.29,285.52,284.49,284.63,27828.0,277.0198,277.2432,276.243,276.379,27828.0
2020-03-06 12:55:00,284.65,285.0,284.19,284.48,19189.0,276.3984,276.7382,275.9517,276.2333,19189.0
2020-03-06 13:00:00,284.65,285.26,284.41,284.78,20759.0,276.3984,276.9907,276.1653,276.5246,20759.0
2020-03-06 13:05:00,284.74,285.49,284.27,284.68,27634.0,276.4858,277.214,276.0294,276.4275,27634.0
2020-03-06 13:10:00,284.69,285.06,283.94,284.86,48009.0,276.4372,276.7965,275.709,276.6023,48009.0
2020-03-06 13:15:00,284.98,285.53,284.98,285.17,22613.0,276.7188,277.2529,276.7188,276.9033,22613.0
2020-03-06 13:20:00,285.29,286.88,285.29,286.63,22153.0,277.0198,278.5637,277.0198,278.321,22153.0
2020-03-06 13:25:00,286.43,286.43,285.21,285.41,21483.0,278.1268,278.1268,276.9422,277.1364,21483.0
2020-03-06 13:30:00,285.22,285.98,284.76,285.2,23293.0,276.9519,277.6898,276.5052,276.9324,23293.0
2020-03-06 13:35:00,285.19,285.26,284.25,285.02,46897.0,276.9227,276.9907,276.01,276.7577,46897.0
2020-03-06 13:40:00,284.95,285.33,283.88,284.06,34688.0,276.6897,277.0587,275.6507,275.8255,34688.0
2020-03-06 13:45:00,283.99,284.27,282.76,283.1,31873.0,275.7575,276.0294,274.5632,274.8933,31873.0
2020-03-06 13:50:00,282.85,283.28,282.0,282.05,36406.0,274.6506,275.0681,273.8252,273.8738,36406.0
2020-03-06 13:55:00,282.25,282.62,281.57,281.74,37193.0,274.068,274.4272,273.4077,273.5727,37193.0
2020-03-06 14:00:00,281.84,281.87,281.05,281.43,40787.0,273.6699,273.699,272.9028,273.2717,40787.0
2020-03-06 14:05:00,281.56,282.2,281.37,281.4,36743.0,273.398,274.0194,273.2135,273.2426,36743.0
2020-03-06 14:10:00,281.31,282.64,281.1,282.09,47499.0,273.1552,274.4467,272.9513,273.9126,47499.0
2020-03-06 14:15:00,282.13,282.57,281.6,281.99,18735.0,273.9514,274.3787,273.4368,273.8155,18735.0
2020-03-06 14:20:00,282.03,283.0,281.69,282.47,18174.0,273.8543,274.7962,273.5242,274.2816,18174.0
2020-03-06 14:25:00,282.68,283.49,282.43,282.66,20285.0,274.4855,275.272,274.2427,274.4661,20285.0
2020-03-06 14:30:00,282.87,283.04,281.29,281.29,33289.0,274.67,274.8351,273.1358,273.1358,33289.0
2020-03-06 14:35:00,281.33,281.5,280.43,280.48,44067.0,273.1746,273.3397,272.3007,272.3493,44067.0
2020-03-06 14:40:00,280.64,281.26,280.06,280.54,32902.0,272.5046,273.1067,271.9414,272.4075,32902.0
2020-03-06 14:45:00,280.64,281.4,279.93,280.26,38234.0,272.5046,273.2426,271.8152,272.1357,38234.0
2020-03-06 14:50:00,280.26,280.36,279.42,279.75,62759.0,272.1357,272.2328,271.32,271.6404,62759.0
2020-03-06 14:55:00,279.74,281.01,279.66,280.17,32663.0,271.6307,272.8639,271.553,272.0483,32663.0
2020-03-06 15:00:00,280.01,280.5,279.36,279.61,41514.0,271.8929,272.3687,271.2617,271.5045,41514.0
2020-03-06 15:05:00,279.58,279.77,279.0,279.35,52761.0,271.4754,271.6599,270.9122,271.252,52761.0
2020-03-06 15:10:00,279.28,281.29,279.23,279.79,41475.0,271.1841,273.1358,271.1355,271.6793,41475.0
2020-03-06 15:15:00,279.76,282.0,279.69,281.92,75110.0,271.6501,273.8252,271.5822,273.7475,75110.0
2020-03-06 15:20:00,281.88,283.24,281.39,283.06,70370.0,273.7087,275.0293,273.2329,274.8545,70370.0
2020-03-06 15:25:00,283.05,283.38,281.25,281.51,69573.0,274.8448,275.1652,273.097,273.3494,69573.0
2020-03-06 15:30:00,281.48,284.31,280.86,283.9,55415.0,273.3203,276.0682,272.7183,275.6701,55415.0
2020-03-06 15:35:00,283.8,285.0,282.37,282.65,66133.0,275.573,276.7382,274.1845,274.4564,66133.0
2020-03-06 15:40:00,282.74,285.26,282.45,285.26,59831.0,274.5438,276.9907,274.2622,276.9907,59831.0
2020-03-06 15:45:00,285.03,286.25,284.75,285.78,76119.0,276.7674,277.952,276.4955,277.4956,76119.0
2020-03-06 15:50:00,285.71,287.91,285.37,286.87,137212.0,277.4277,279.5639,277.0975,278.554,137212.0
2020-03-06 15:55:00,286.86,288.85,286.48,287.17,272039.0,278.5443,280.4766,278.1753,278.8453,272039.0
2020-03-09 09:30:00,265.0,266.41,263.34,264.51,381106.0,257.318,258.6871,255.7061,256.8422,381106.0
2020-03-09 09:35:00,264.51,264.51,264.51,264.51,0.0,256.8422,256.8422,256.8422,256.8422,0.0
2020-03-09 09:40:00,264.51,264.51,264.51,264.51,0.0,256.8422,256.8422,256.8422,256.8422,0.0
2020-03-09 09:45:00,263.0,264.69,261.23,261.36,126027.0,255.376,257.017,253.6573,253.7835,126027.0
2020-03-09 09:50:00,261.36,268.18,261.18,268.12,220240.0,253.7835,260.4058,253.6088,260.3476,220240.0
2020-03-09 09:55:00,268.21,276.21,268.01,274.84,200284.0,260.435,268.2031,260.2408,266.8728,200284.0
2020-03-09 10:00:00,275.0,276.1,272.04,272.54,120226.0,267.0281,268.0962,264.1539,264.6394,120226.0
2020-03-09 10:05:00,272.06,278.5,272.03,277.72,124179.0,264.1734,270.4267,264.1442,269.6693,124179.0
2020-03-09 10:10:00,278.34,279.24,274.0,275.1,88120.0,270.2713,271.1452,266.0571,267.1252,88120.0
2020-03-09 10:15:00,274.98,276.14,274.65,274.96,47926.0,267.0087,268.1351,266.6883,266.9893,47926.0
2020-03-09 10:20:00,275.18,275.46,272.39,272.88,70929.0,267.2029,267.4748,264.4938,264.9696,70929.0
2020-03-09 10:25:00,272.99,273.23,271.65,272.91,134951.0,265.0764,265.3094,263.7752,264.9987,134951.0
2020-03-09 10:30:00,272.9,274.12,272.57,273.49,60028.0,264.989,266.1736,264.6686,265.5619,60028.0
2020-03-09 10:35:00,273.07,273.86,271.98,273.86,44313.0,265.1541,265.9212,264.0957,265.9212,44313.0
2020-03-09 10:40:00,273.72,274.0,272.96,273.37,46726.0,265.7852,266.0571,265.0473,265.4454,46726.0
2020-03-09 10:45:00,273.54,273.74,272.03,272.18,46308.0,265.6105,265.8047,264.1442,264.2899,46308.0
2020-03-09 10:50:00,272.22,272.59,271.04,271.17,53032.0,264.3287,264.688,263.1829,263.3092,53032.0
2020-03-09 10:55:00,271.14,271.76,269.3,270.0,77746.0,263.28,263.8821,261.4934,262.1731,77746.0
2020-03-09 11:00:00,270.0,270.77,269.85,270.53,66949.0,262.1731,262.9208,262.0274,262.6877,66949.0
2020-03-09 11:05:00,270.4,271.44,269.99,271.41,60705.0,262.5615,263.5713,262.1634,263.5422,60705.0
2020-03-09 11:10:00,271.29,272.75,271.15,272.35,52684.0,263.4257,264.8434,263.2897,264.455,52684.0
2020-03-09 11:15:00,272.2,274.92,272.2,273.9,52559.0,264.3093,266.9505,264.3093,265.96,52559.0
2020-03-09 11:20:00,273.88,274.78,273.46,274.78,64569.0,265.9406,266.8145,265.5328,266.8145,64569.0
2020-03-09 11:25:00,274.7,274.82,273.5,274.07,42192.0,266.7368,266.8534,265.5716,266.1251,42192.0
2020-03-09 11:30:00,273.96,274.07,272.59,273.84,29254.0,266.0183,266.1251,264.688,265.9018,29254.0
2020-03-09 11:35:00,273.71,275.6,273.65,275.21,52585.0,265.7755,267.6107,265.7173,267.232,52585.0
2020-03-09 11:40:00,274.91,276.3,274.64,276.26,39768.0,266.9407,268.2904,266.6786,268.2516,39768.0
2020-03-09 11:45:00,276.32,276.8,275.18,276.69,71935.0,268.3099,268.776,267.2029,268.6691,71935.0
2020-03-09 11:50:00,276.56,276.93,275.42,275.81,31574.0,268.5429,268.9022,267.436,267.8147,31574.0
2020-03-09 11:55:00,275.86,276.13,275.12,275.25,29005.0,267.8632,268.1254,267.1447,267.2709,29005.0
2020-03-09 12:00:00,275.13,275.29,273.33,273.94,40726.0,267.1544,267.3097,265.4065,265.9989,40726.0
2020-03-09 12:05:00,273.82,275.95,273.65,275.63,33969.0,265.8823,267.9506,265.7173,267.6399,33969.0
2020-03-09 12:10:00,275.63,276.45,274.57,274.88,56802.0,267.6399,268.4361,266.6106,266.9116,56802.0
2020-03-09 12:15:00,274.91,275.52,273.41,273.81,47499.0,266.9407,267.5331,265.4842,265.8726,47499.0
2020-03-09 12:20:00,273.81,274.77,273.41,274.06,44297.0,265.8726,266.8048,265.4842,266.1154,44297.0
2020-03-09 12:25:00,274.01,274.08,272.36,272.66,59591.0,266.0668,266.1348,264.4647,264.756,59591.0
2020-03-09 12:30:00,272.86,274.25,271.92,272.42,61380.0,264.9502,266.2999,264.0374,264.5229,61380.0
2020-03-09 12:35:00,272.44,272.77,271.0,271.76,66853.0,264.5423,264.8628,263.1441,263.8821,66853.0
2020-03-09 12:40:00,271.8,272.34,270.75,271.14,77522.0,263.9209,264.4452,262.9013,263.28,77522.0
2020-03-09 12:45:00,271.25,271.98,270.84,271.55,44034.0,263.3868,264.0957,262.9887,263.6781,44034.0
2020-03-09 12:50:00,271.41,272.46,271.31,272.24,31426.0,263.5422,264.5618,263.4451,264.3481,31426.0
2020-03-09 12:55:00,272.37,272.45,271.26,271.93,30996.0,264.4744,264.5521,263.3965,264.0471,30996.0
2020-03-09 13:00:00,271.96,273.51,271.45,271.57,30167.0,264.0763,265.5813,263.581,263.6976,30167.0
2020-03-09 13:05:00,271.57,272.42,270.83,271.26,31475.0,263.6976,264.5229,262.979,263.3965,31475.0
2020-03-09 13:10:00,271.18,272.44,271.08,272.19,25587.0,263.3189,264.5423,263.2218,264.2996,25587.0
2020-03-09 13:15:00,272.16,272.43,271.39,271.75,31238.0,264.2705,264.5326,263.5228,263.8723,31238.0
2020-03-09 13:20:00,271.75,271.98,270.71,271.64,32292.0,263.8723,264.0957,262.8625,263.7655,32292.0
2020-03-09 13:25:00,271.66,271.66,270.73,271.11,34623.0,263.785,263.785,262.8819,263.2509,34623.0
2020-03-09 13:30:00,271.04,271.12,269.82,269.88,43097.0,263.1829,263.2606,261.9983,262.0566,43097.0
2020-03-09 13:35:00,269.99,270.57,269.16,269.44,43745.0,262.1634,262.7266,261.3574,261.6293,43745.0
2020-03-09 13:40:00,269.43,269.88,268.54,268.96,37993.0,261.6196,262.0566,260.7554,261.1632,37993.0
2020-03-09 13:45:00,268.96,269.87,268.5,269.17,37934.0,261.1632,262.0468,260.7166,261.3671,37934.0
2020-03-09 13:50:00,269.01,269.01,267.67,267.79,38798.0,261.2118,261.2118,259.9106,260.0271,38798.0
2020-03-09 13:55:00,267.83,269.26,267.43,268.37,40508.0,260.066,261.4545,259.6776,260.5903,40508.0
2020-03-09 14:00:00,268.45,268.81,266.4,266.56,50621.0,260.668,261.0176,258.6774,258.8328,50621.0
2020-03-09 14:05:00,266.58,268.03,266.32,266.61,54466.0,258.8522,260.2602,258.5998,258.8813,54466.0
2020-03-09 14:10:00,266.69,267.59,266.46,267.52,52617.0,258.959,259.8329,258.7357,259.765,52617.0
2020-03-09 14:15:00,267.49,269.36,267.46,267.81,61269.0,259.7358,261.5516,259.7067,260.0466,61269.0
2020-03-09 14:20:00,267.86,268.72,266.61,266.8,58869.0,260.0951,260.9302,258.8813,259.0658,58869.0
2020-03-09 14:25:00,266.74,266.75,264.88,265.1,80136.0,259.0076,259.0173,257.2015,257.4151,80136.0
2020-03-09 14:30:00,265.14,266.01,264.56,265.0,59767.0,257.454,258.2987,256.8908,257.318,59767.0
2020-03-09 14:35:00,264.89,265.9,263.76,265.63,72620.0,257.2112,258.1919,256.114,257.9298,72620.0
2020-03-09 14:40:00,265.81,266.03,262.78,263.54,60998.0,258.1045,258.3182,255.1624,255.9003,60998.0
2020-03-09 14:45:00,263.63,265.51,263.31,264.22,56531.0,255.9877,257.8132,255.677,256.5606,56531.0
2020-03-09 14:50:00,264.05,267.19,264.04,266.82,60532.0,256.3956,259.4445,256.3858,259.0853,60532.0
2020-03-09 14:55:00,266.7,268.34,266.4,267.11,49008.0,258.9687,260.5612,258.6774,259.3669,49008.0
2020-03-09 15:00:00,266.83,268.76,265.87,268.21,65042.0,259.095,260.969,258.1628,260.435,65042.0
2020-03-09 15:05:00,268.21,268.21,266.42,267.36,78058.0,260.435,260.435,258.6969,259.6096,78058.0
2020-03-09 15:10:00,267.3,267.3,265.53,265.78,66129.0,259.5513,259.5513,257.8327,258.0754,66129.0
2020-03-09 15:15:00,265.41,267.43,265.41,265.89,56245.0,257.7161,259.6776,257.7161,258.1822,56245.0
2020-03-09 15:20:00,265.89,267.73,265.33,267.3,66317.0,258.1822,259.9689,257.6385,259.5513,66317.0
2020-03-09 15:25:00,267.31,268.71,266.71,266.97,67791.0,259.5611,260.9205,258.9784,259.2309,67791.0
2020-03-09 15:30:00,266.9,267.25,265.99,266.27,80286.0,259.1629,259.5028,258.2793,258.5512,80286.0
2020-03-09 15:35:00,266.34,268.14,266.34,267.82,95889.0,258.6192,260.367,258.6192,260.0563,95889.0
2020-03-09 15:40:00,267.79,268.4,266.66,267.54,83788.0,260.0271,260.6195,258.9299,259.7844,83788.0
2020-03-09 15:45:00,267.59,268.13,266.29,267.42,89931.0,259.8329,260.3573,258.5706,259.6679,89931.0
2020-03-09 15:50:00,267.37,267.49,264.95,266.58,196075.0,259.6193,259.7358,257.2695,258.8522,196075.0
2020-03-09 15:55:00,266.43,266.44,261.89,261.89,354073.0,258.7066,258.7163,254.2982,254.2982,354073.0
2020-03-10 09:30:00,278.0,278.0,274.64,275.17,252901.0,269.9412,269.9412,266.6786,267.1932,252901.0
2020-03-10 09:35:00,275.2,275.2,270.65,270.65,131934.0,267.2223,267.2223,262.8042,262.8042,131934.0
2020-03-10 09:40:00,270.8,270.86,268.82,269.66,130972.0,262.9499,263.0081,261.0273,261.8429,130972.0
2020-03-10 09:45:00,269.87,270.07,268.45,269.4,95634.0,262.0468,262.241,260.668,261.5905,95634.0
2020-03-10 09:50:00,269.38,270.58,268.06,270.44,94269.0,261.571,262.7363,260.2893,262.6003,94269.0
2020-03-10 09:55:00,270.54,272.25,270.33,270.98,73015.0,262.6974,264.3579,262.4935,263.1247,73015.0
2020-03-10 10:00:00,271.13,272.0,270.51,271.75,50630.0,263.2703,264.1151,262.6683,263.8723,50630.0
2020-03-10 10:05:00,271.78,272.3,271.1,271.86,39990.0,263.9015,264.4064,263.2412,263.9792,39990.0
2020-03-10 10:10:00,272.01,272.82,271.74,272.75,41913.0,264.1248,264.9113,263.8626,264.8434,41913.0
2020-03-10 10:15:00,272.75,273.13,271.85,272.49,50297.0,264.8434,265.2123,263.9694,264.5909,50297.0
2020-03-10 10:20:00,272.55,273.96,272.34,273.2,84657.0,264.6492,266.0183,264.4452,265.2803,84657.0
2020-03-10 10:25:00,273.39,273.52,272.52,272.52,57657.0,265.4648,265.591,264.62,264.62,57657.0
2020-03-10 10:30:00,272.66,272.86,270.9,271.67,75903.0,264.756,264.9502,263.047,263.7947,75903.0
2020-03-10 10:35:00,271.6,272.05,270.42,270.69,34511.0,263.7267,264.1636,262.5809,262.8431,34511.0
2020-03-10 10:40:00,270.82,270.91,270.2,270.78,65067.0,262.9693,263.0567,262.3673,262.9305,65067.0
2020-03-10 10:45:00,270.6,270.86,269.49,269.76,51987.0,262.7557,263.0081,261.6779,261.94,51987.0
2020-03-10 10:50:00,269.58,269.78,268.12,268.41,52425.0,261.7653,261.9595,260.3476,260.6292,52425.0
2020-03-10 10:55:00,268.5,269.96,268.39,268.98,43341.0,260.7166,262.1342,260.6097,261.1826,43341.0
2020-03-10 11:00:00,268.97,269.1,267.57,268.42,75990.0,261.1729,261.2992,259.8135,260.6389,75990.0
2020-03-10 11:05:00,268.39,270.96,268.15,270.63,54901.0,260.6097,263.1052,260.3767,262.7848,54901.0
2020-03-10 11:10:00,270.63,270.64,268.12,268.25,51040.0,262.7848,262.7945,260.3476,260.4738,51040.0
2020-03-10 11:15:00,268.27,269.07,267.34,267.53,87481.0,260.4932,261.27,259.5902,259.7747,87481.0
2020-03-10 11:20:00,267.45,267.83,265.34,265.53,73684.0,259.697,260.066,257.6482,257.8327,73684.0
2020-03-10 11:25:00,265.56,266.31,264.2,264.2,88631.0,257.8618,258.59,256.5412,256.5412,88631.0
2020-03-10 11:30:00,264.28,265.3,263.68,264.11,80868.0,256.6189,257.6093,256.0363,256.4538,80868.0
2020-03-10 11:35:00,264.11,264.93,262.86,264.5,66645.0,256.4538,257.25,255.2401,256.8325,66645.0
2020-03-10 11:40:00,264.75,266.88,264.34,266.52,75651.0,257.0753,259.1435,256.6772,258.794,75651.0
2020-03-10 11:45:00,266.46,268.08,266.33,267.47,47762.0,258.7357,260.3087,258.6095,259.7164,47762.0
2020-03-10 11:50:00,267.65,267.98,265.15,265.84,38192.0,259.8912,260.2116,257.4637,258.1337,38192.0
2020-03-10 11:55:00,265.85,267.46,265.02,266.48,45166.0,258.1434,259.7067,257.3374,258.7551,45166.0
2020-03-10 12:00:00,266.58,269.44,266.58,267.49,68720.0,258.8522,261.6293,258.8522,259.7358,68720.0
2020-03-10 12:05:00,267.54,268.34,266.94,267.2,35207.0,259.7844,260.5612,259.2018,259.4542,35207.0
2020-03-10 12:10:00,267.27,269.18,267.0,268.74,45309.0,259.5222,261.3768,259.26,260.9496,45309.0
2020-03-10 12:15:00,268.87,269.87,268.25,269.43,29222.0,261.0758,262.0468,260.4738,261.6196,29222.0
2020-03-10 12:20:00,269.15,269.72,268.19,269.59,44097.0,261.3477,261.9012,260.4155,261.775,44097.0
2020-03-10 12:25:00,269.71,269.79,267.64,267.92,42561.0,261.8915,261.9692,259.8815,260.1534,42561.0
2020-03-10 12:30:00,267.92,268.16,266.0,267.11,54076.0,260.1534,260.3864,258.289,259.3669,54076.0
2020-03-10 12:35:00,266.9,267.95,266.2,267.45,57630.0,259.1629,260.1825,258.4832,259.697,57630.0
2020-03-10 12:40:00,267.62,269.1,266.39,269.1,44674.0,259.8621,261.2992,258.6677,261.2992,44674.0
2020-03-10 12:45:00,269.1,269.38,268.26,268.61,40833.0,261.2992,261.571,260.4835,260.8234,40833.0
2020-03-10 12:50:00,268.76,270.02,268.05,269.55,39559.0,260.969,262.1925,260.2796,261.7361,39559.0
2020-03-10 12:55:00,269.6,270.06,268.92,268.92,20254.0,261.7847,262.2313,261.1244,261.1244,20254.0
2020-03-10 13:00:00,268.96,268.99,267.52,268.24,29412.0,261.1632,261.1924,259.765,260.4641,29412.0
2020-03-10 13:05:00,268.34,270.3,267.43,270.18,33234.0,260.5612,262.4644,259.6776,262.3479,33234.0
2020-03-10 13:10:00,270.12,270.81,269.36,270.54,35940.0,262.2896,262.9596,261.5516,262.6974,35940.0
2020-03-10 13:15:00,270.72,272.0,270.12,271.35,45704.0,262.8722,264.1151,262.2896,263.4839,45704.0
2020-03-10 13:20:00,271.5,273.5,271.5,272.55,56851.0,263.6296,265.5716,263.6296,264.6492,56851.0
2020-03-10 13:25:00,272.51,272.51,270.83,271.39,41474.0,264.6103,264.6103,262.979,263.5228,41474.0
2020-03-10 13:30:00,271.46,272.12,270.15,271.7,55689.0,263.5908,264.2316,262.3187,263.8238,55689.0
2020-03-10 13:35:00,271.73,271.76,269.12,269.84,59667.0,263.8529,263.8821,261.3186,262.0177,59667.0
2020-03-10 13:40:00,269.97,270.43,268.6,269.76,42220.0,262.1439,262.5906,260.8137,261.94,42220.0
2020-03-10 13:45:00,269.75,269.75,268.21,268.91,44782.0,261.9303,261.9303,260.435,261.1147,44782.0
2020-03-10 13:50:00,268.91,269.71,267.87,267.87,62157.0,261.1147,261.8915,260.1048,260.1048,62157.0
2020-03-10 13:55:00,268.03,269.02,267.4,268.45,48837.0,260.2602,261.2215,259.6484,260.668,48837.0
2020-03-10 14:00:00,268.59,268.62,267.21,267.45,30155.0,260.8039,260.8331,259.464,259.697,30155.0
2020-03-10 14:05:00,267.45,268.59,266.66,268.54,38293.0,259.697,260.8039,258.9299,260.7554,38293.0
2020-03-10 14:10:00,268.47,269.21,267.72,268.81,39466.0,260.6874,261.406,259.9592,261.0176,39466.0
2020-03-10 14:15:00,268.61,269.15,268.17,268.29,33681.0,260.8234,261.3477,260.3961,260.5126,33681.0
2020-03-10 14:20:00,268.34,268.56,265.56,266.35,152941.0,260.5612,260.7748,257.8618,258.6289,152941.0
2020-03-10 14:25:00,266.17,268.09,265.33,267.67,59296.0,258.4541,260.3184,257.6385,259.9106,59296.0
2020-03-10 14:30:00,267.61,269.31,267.57,268.84,50478.0,259.8524,261.5031,259.8135,261.0467,50478.0
2020-03-10 14:35:00,268.84,269.28,268.48,268.69,59696.0,261.0467,261.4739,260.6971,260.9011,59696.0
2020-03-10 14:40:00,268.69,271.77,268.64,271.65,59681.0,260.9011,263.8918,260.8525,263.7752,59681.0
2020-03-10 14:45:00,271.66,273.83,271.08,273.83,67019.0,263.785,265.892,263.2218,265.892,67019.0
2020-03-10 14:50:00,273.84,273.88,272.48,273.41,56500.0,265.9018,265.9406,264.5812,265.4842,56500.0
2020-03-10 14:55:00,273.36,273.69,272.11,273.22,48529.0,265.4357,265.7561,264.2219,265.2997,48529.0
2020-03-10 15:00:00,273.22,275.25,272.86,275.12,73736.0,265.2997,267.2709,264.9502,267.1447,73736.0
2020-03-10 15:05:00,275.02,276.14,274.58,274.87,50232.0,267.0476,268.1351,266.6203,266.9019,50232.0
2020-03-10 15:10:00,275.03,276.12,274.77,275.33,42918.0,267.0573,268.1157,266.8048,267.3486,42918.0
2020-03-10 15:15:00,275.65,277.38,274.63,277.19,59962.0,267.6593,269.3391,266.6689,269.1546,59962.0
2020-03-10 15:20:00,277.14,278.51,276.5,277.52,68338.0,269.1061,270.4364,268.4846,269.4751,68338.0
2020-03-10 15:25:00,277.4,277.4,275.6,275.82,52018.0,269.3586,269.3586,267.6107,267.8244,52018.0
2020-03-10 15:30:00,275.75,276.44,274.11,274.76,107389.0,267.7564,268.4264,266.1639,266.7951,107389.0
2020-03-10 15:35:00,274.76,277.04,274.32,276.93,103501.0,266.7951,269.009,266.3678,268.9022,103501.0
2020-03-10 15:40:00,276.87,277.38,276.06,276.11,82982.0,268.8439,269.3391,268.0574,268.106,82982.0
2020-03-10 15:45:00,276.21,277.95,276.1,277.79,68042.0,268.2031,269.8926,268.0962,269.7373,68042.0
2020-03-10 15:50:00,277.87,279.75,277.72,279.65,183310.0,269.8149,271.6404,269.6693,271.5433,183310.0
2020-03-10 15:55:00,279.68,280.87,278.11,280.28,341345.0,271.5725,272.728,270.048,272.1551,341345.0
2020-03-11 09:30:00,272.95,274.04,271.06,272.76,246185.0,265.0376,266.096,263.2023,264.8531,246185.0
2020-03-11 09:35:00,272.71,272.75,270.19,270.57,116436.0,264.8045,264.8434,262.3576,262.7266,116436.0
2020-03-11 09:40:00,270.43,270.43,268.02,268.37,154533.0,262.5906,262.5906,260.2505,260.5903,154533.0
2020-03-11 09:45:00,268.48,269.95,267.28,269.4,90100.0,260.6971,262.1245,259.5319,261.5905,90100.0
2020-03-11 09:50:00,269.2,271.22,268.61,270.86,95118.0,261.3963,263.3577,260.8234,263.0081,95118.0
2020-03-11 09:55:00,271.04,272.34,270.84,271.67,71586.0,263.1829,264.4452,262.9887,263.7947,71586.0
2020-03-11 10:00:00,271.7,272.31,270.8,272.19,72393.0,263.8238,264.4161,262.9499,264.2996,72393.0
2020-03-11 10:05:00,272.04,273.38,271.73,272.46,57990.0,264.1539,265.4551,263.8529,264.5618,57990.0
2020-03-11 10:10:00,272.61,273.14,271.72,272.39,54584.0,264.7074,265.2221,263.8432,264.4938,54584.0
2020-03-11 10:15:00,272.2,272.53,270.61,271.06,61248.0,264.3093,264.6297,262.7654,263.2023,61248.0
2020-03-11 10:20:00,271.07,271.79,269.34,269.76,65585.0,263.2121,263.9112,261.5322,261.94,65585.0
2020-03-11 10:25:00,269.76,270.43,268.2,268.88,65626.0,261.94,262.5906,260.4253,261.0855,65626.0
2020-03-11 10:30:00,268.76,269.09,267.8,269.09,66618.0,260.969,261.2895,260.0369,261.2895,66618.0
2020-03-11 10:35:00,268.95,269.08,267.65,267.65,65963.0,261.1535,261.2797,259.8912,259.8912,65963.0
2020-03-11 10:40:00,267.6,267.88,266.13,266.46,85046.0,259.8426,260.1145,258.4153,258.7357,85046.0
2020-03-11 10:45:00,266.35,268.46,266.13,266.35,47834.0,258.6289,260.6777,258.4153,258.6289,47834.0
2020-03-11 10:50:00,266.35,267.07,265.78,265.81,56060.0,258.6289,259.328,258.0754,258.1045,56060.0
2020-03-11 10:55:00,265.91,266.52,265.0,265.84,111036.0,258.2016,258.794,257.318,258.1337,111036.0
2020-03-11 11:00:00,265.74,267.88,265.62,266.94,68414.0,258.0366,260.1145,257.92,259.2018,68414.0
2020-03-11 11:05:00,266.9,268.75,266.89,268.71,70964.0,259.1629,260.9593,259.1532,260.9205,70964.0
2020-03-11 11:10:00,268.73,268.75,267.6,267.97,33139.0,260.9399,260.9593,259.8426,260.2019,33139.0
2020-03-11 11:15:00,268.07,268.35,266.4,266.6,92533.0,260.299,260.5709,258.6774,258.8716,92533.0
2020-03-11 11:20:00,266.6,266.78,265.11,265.15,69766.0,258.8716,259.0464,257.4248,257.4637,69766.0
2020-03-11 11:25:00,265.15,266.32,265.05,265.85,66352.0,257.4637,258.5998,257.3666,258.1434,66352.0
2020-03-11 11:30:00,266.05,267.23,265.66,267.03,38462.0,258.3376,259.4834,257.9589,259.2892,38462.0
2020-03-11 11:35:00,267.11,268.47,266.39,268.31,29964.0,259.3669,260.6874,258.6677,260.5321,29964.0
2020-03-11 11:40:00,268.36,268.57,267.22,267.54,22603.0,260.5806,260.7845,259.4737,259.7844,22603.0
2020-03-11 11:45:00,267.52,268.27,266.61,267.83,30440.0,259.765,260.4932,258.8813,260.066,30440.0
2020-03-11 11:50:00,267.97,268.93,267.68,268.67,40305.0,260.2019,261.1341,259.9203,260.8816,40305.0
2020-03-11 11:55:00,268.6,268.92,267.79,268.58,21961.0,260.8137,261.1244,260.0271,260.7942,21961.0
2020-03-11 12:00:00,268.52,268.98,267.41,268.88,21222.0,260.736,261.1826,259.6582,261.0855,21222.0
2020-03-11 12:05:00,268.91,269.79,268.59,269.7,29910.0,261.1147,261.9692,260.8039,261.8818,29910.0
2020-03-11 12:10:00,269.73,270.32,269.06,269.88,29742.0,261.9109,262.4838,261.2603,262.0566,29742.0
2020-03-11 12:15:00,269.79,270.81,269.69,270.65,31810.0,261.9692,262.9596,261.8721,262.8042,31810.0
2020-03-11 12:20:00,270.8,271.18,269.92,270.27,53371.0,262.9499,263.3189,262.0954,262.4352,53371.0
2020-03-11 12:25:00,270.32,270.33,268.91,269.26,42044.0,262.4838,262.4935,261.1147,261.4545,42044.0
2020-03-11 12:30:00,269.29,269.31,267.5,267.72,45640.0,261.4837,261.5031,259.7455,259.9592,45640.0
2020-03-11 12:35:00,267.8,268.19,266.54,266.6,29627.0,260.0369,260.4155,258.8134,258.8716,29627.0
2020-03-11 12:40:00,266.53,266.96,265.61,266.23,60299.0,258.8037,259.2212,257.9103,258.5124,60299.0
2020-03-11 12:45:00,266.24,266.82,265.56,265.99,47348.0,258.5221,259.0853,257.8618,258.2793,47348.0
2020-03-11 12:50:00,266.24,267.14,265.69,265.82,30100.0,258.5221,259.396,257.988,258.1142,30100.0
2020-03-11 12:55:00,265.82,266.55,265.35,266.3,32799.0,258.1142,258.8231,257.6579,258.5803,32799.0
2020-03-11 13:00:00,266.31,266.47,264.9,265.11,58895.0,258.59,258.7454,257.2209,257.4248,58895.0
2020-03-11 13:05:00,265.0,265.32,264.5,264.9,43087.0,257.318,257.6287,256.8325,257.2209,43087.0
2020-03-11 13:10:00,265.02,265.8,264.7,265.37,41702.0,257.3374,258.0948,257.0267,257.6773,41702.0
2020-03-11 13:15:00,265.43,266.44,265.36,265.97,38519.0,257.7356,258.7163,257.6676,258.2599,38519.0
2020-03-11 13:20:00,265.91,266.55,265.01,265.01,23125.0,258.2016,258.8231,257.3277,257.3277,23125.0
2020-03-11 13:25:00,265.13,266.98,264.97,266.73,24549.0,257.4442,259.2406,257.2889,258.9979,24549.0
2020-03-11 13:30:00,266.92,267.03,266.17,266.6,31375.0,259.1824,259.2892,258.4541,258.8716,31375.0
2020-03-11 13:35:00,266.63,266.66,265.56,265.89,34479.0,258.9008,258.9299,257.8618,258.1822,34479.0
2020-03-11 13:40:00,265.68,265.98,264.91,265.13,40409.0,257.9783,258.2696,257.2306,257.4442,40409.0
2020-03-11 13:45:00,265.13,266.75,264.75,266.39,35755.0,257.4442,259.0173,257.0753,258.6677,35755.0
2020-03-11 13:50:00,266.34,266.44,265.51,265.99,39057.0,258.6192,258.7163,257.8132,258.2793,39057.0
2020-03-11 13:55:00,266.08,267.93,266.03,267.11,46733.0,258.3667,260.1631,258.3182,259.3669,46733.0
2020-03-11 14:00:00,267.01,267.56,265.8,265.91,47263.0,259.2698,259.8038,258.0948,258.2016,47263.0
2020-03-11 14:05:00,265.88,266.76,264.59,264.93,75789.0,258.1725,259.027,256.9199,257.25,75789.0
2020-03-11 14:10:00,264.82,265.42,264.65,264.95,35325.0,257.1432,257.7258,256.9782,257.2695,35325.0
2020-03-11 14:15:00,264.94,265.85,264.85,264.85,46018.0,257.2598,258.1434,257.1724,257.1724,46018.0
2020-03-11 14:20:00,264.9,265.37,264.35,264.8,44280.0,257.2209,257.6773,256.6869,257.1238,44280.0
2020-03-11 14:25:00,264.75,265.21,264.31,264.73,75175.0,257.0753,257.5219,256.648,257.0558,75175.0
2020-03-11 14:30:00,264.77,266.35,264.47,264.86,59948.0,257.0947,258.6289,256.8034,257.1821,59948.0
2020-03-11 14:35:00,264.88,266.12,264.3,265.63,69919.0,257.2015,258.4056,256.6383,257.9298,69919.0
2020-03-11 14:40:00,265.61,267.16,265.18,265.49,54495.0,257.9103,259.4154,257.4928,257.7938,54495.0
2020-03-11 14:45:00,265.55,266.79,265.2,265.37,49236.0,257.8521,259.0561,257.5122,257.6773,49236.0
2020-03-11 14:50:00,265.4,266.5,264.66,265.77,72316.0,257.7064,258.7745,256.9879,258.0657,72316.0
2020-03-11 14:55:00,265.64,266.81,265.52,265.58,63540.0,257.9395,259.0755,257.8229,257.8812,63540.0
2020-03-11 15:00:00,265.59,266.15,264.4,264.59,66087.0,257.8909,258.4347,256.7354,256.9199,66087.0
2020-03-11 15:05:00,264.67,264.74,263.38,263.91,98682.0,256.9976,257.0656,255.745,256.2596,98682.0
2020-03-11 15:10:00,263.93,264.92,263.56,263.61,167349.0,256.279,257.2403,255.9198,255.9683,167349.0
2020-03-11 15:15:00,263.63,265.32,263.46,265.0,103321.0,255.9877,257.6287,255.8227,257.318,103321.0
2020-03-11 15:20:00,264.91,265.19,263.31,263.38,87594.0,257.2306,257.5025,255.677,255.745,87594.0
2020-03-11 15:25:00,263.48,266.38,263.48,265.92,87816.0,255.8421,258.658,255.8421,258.2113,87816.0
2020-03-11 15:30:00,265.92,270.87,265.8,270.28,242385.0,258.2113,263.0179,258.0948,262.445,242385.0
2020-03-11 15:35:00,270.46,272.23,269.71,271.57,177339.0,262.6197,264.3384,261.8915,263.6976,177339.0
2020-03-11 15:40:00,271.57,273.23,270.7,271.04,187787.0,263.6976,265.3094,262.8528,263.1829,187787.0
2020-03-11 15:45:00,271.12,272.76,270.19,271.65,154146.0,263.2606,264.8531,262.3576,263.7752,154146.0
2020-03-11 15:50:00,271.32,272.55,268.39,270.23,164974.0,263.4548,264.6492,260.6097,262.3964,164974.0
2020-03-11 15:55:00,270.24,271.8,269.3,269.76,291372.0,262.4061,263.9209,261.4934,261.94,291372.0
2020-03-12 09:30:00,244.53,249.3,244.44,249.08,663384.0,237.4414,242.0731,237.354,241.8595,663384.0
2020-03-12 09:35:00,248.99,249.62,248.49,248.49,27358.0,241.7721,242.3839,241.2866,241.2866,27358.0
2020-03-12 09:40:00,248.49,248.49,248.49,248.49,0.0,241.2866,241.2866,241.2866,241.2866,0.0
2020-03-12 09:45:00,248.49,248.49,248.49,248.49,0.0,241.2866,241.2866,241.2866,241.2866,0.0
2020-03-12 09:50:00,246.0,248.35,245.9,247.27,225107.0,238.8688,241.1507,238.7717,240.102,225107.0
2020-03-12 09:55:00,247.1,250.34,247.0,249.8,299544.0,239.9369,243.083,239.8398,242.5586,299544.0
2020-03-12 10:00:00,249.77,249.79,244.63,245.52,480945.0,242.5295,242.5489,237.5385,238.4027,480945.0
2020-03-12 10:05:00,245.29,247.16,243.31,244.93,249554.0,238.1794,239.9952,236.2568,237.8298,249554.0
2020-03-12 10:10:00,244.81,247.38,243.6,245.71,222491.0,237.7133,240.2088,236.5384,238.5872,222491.0
2020-03-12 10:15:00,245.73,248.68,245.65,247.07,153945.0,238.6066,241.4711,238.5289,239.9078,153945.0
2020-03-12 10:20:00,247.22,247.37,244.55,245.75,171163.0,240.0534,240.1991,237.4608,238.626,171163.0
2020-03-12 10:25:00,245.75,247.59,245.25,245.34,246135.0,238.626,240.4127,238.1405,238.2279,246135.0
2020-03-12 10:30:00,245.4,246.23,243.75,245.27,187012.0,238.2862,239.0921,236.684,238.16,187012.0
2020-03-12 10:35:00,245.12,245.74,243.73,244.29,196371.0,238.0143,238.6163,236.6646,237.2084,196371.0
2020-03-12 10:40:00,244.31,246.41,244.24,245.96,138174.0,237.2278,239.2669,237.1598,238.83,138174.0
2020-03-12 10:45:00,246.08,246.64,245.14,245.97,92723.0,238.9465,239.4902,238.0337,238.8397,92723.0
2020-03-12 10:50:00,246.05,248.4,245.85,247.9,166167.0,238.9174,241.1992,238.7232,240.7137,166167.0
2020-03-12 10:55:00,247.89,248.84,246.83,247.64,113629.0,240.704,241.6265,239.6747,240.4613,113629.0
2020-03-12 11:00:00,247.66,247.66,244.91,245.91,99482.0,240.4807,240.4807,237.8104,238.7814,99482.0
2020-03-12 11:05:00,245.91,245.95,244.13,244.61,76257.0,238.7814,238.8203,237.053,237.5191,76257.0
2020-03-12 11:10:00,244.52,244.68,243.21,243.5,135106.0,237.4317,237.5871,236.1597,236.4413,135106.0
2020-03-12 11:15:00,243.5,244.66,242.89,243.72,176722.0,236.4413,237.5676,235.849,236.6549,176722.0
2020-03-12 11:20:00,243.93,244.25,242.76,243.84,92343.0,236.8588,237.1695,235.7227,236.7714,92343.0
2020-03-12 11:25:00,243.84,244.62,242.98,243.38,96419.0,236.7714,237.5288,235.9363,236.3248,96419.0
2020-03-12 11:30:00,243.58,244.9,243.17,243.44,121099.0,236.519,237.8007,236.1208,236.383,121099.0
2020-03-12 11:35:00,243.58,244.3,242.0,243.01,67391.0,236.519,237.2181,234.9848,235.9655,67391.0
2020-03-12 11:40:00,243.0,243.14,242.0,242.38,65458.0,235.9558,236.0917,234.9848,235.3537,65458.0
2020-03-12 11:45:00,242.4,243.09,242.05,242.31,63133.0,235.3732,236.0432,235.0333,235.2858,63133.0
2020-03-12 11:50:00,242.15,242.47,241.45,242.36,125021.0,235.1304,235.4411,234.4507,235.3343,125021.0
2020-03-12 11:55:00,242.36,244.18,242.2,243.2,103147.0,235.3343,237.1016,235.179,236.15,103147.0
2020-03-12 12:00:00,243.2,243.37,242.37,242.47,98790.0,236.15,236.315,235.344,235.4411,98790.0
2020-03-12 12:05:00,242.47,243.13,242.0,242.12,76737.0,235.4411,236.082,234.9848,235.1013,76737.0
2020-03-12 12:10:00,242.09,242.31,240.93,241.54,113982.0,235.0721,235.2858,233.9458,234.5381,113982.0
2020-03-12 12:15:00,241.51,243.1,241.0,242.95,122951.0,234.509,236.0529,234.0137,235.9072,122951.0
2020-03-12 12:20:00,243.02,245.32,242.44,245.23,121914.0,235.9752,238.2085,235.412,238.1211,121914.0
2020-03-12 12:25:00,245.23,247.11,245.05,247.02,107410.0,238.1211,239.9466,237.9463,239.8592,107410.0
2020-03-12 12:30:00,246.97,247.64,245.07,245.46,140280.0,239.8107,240.4613,237.9658,238.3445,140280.0
2020-03-12 12:35:00,245.57,247.5,245.25,247.29,97371.0,238.4513,240.3253,238.1405,240.1214,97371.0
2020-03-12 12:40:00,247.29,247.29,244.79,246.12,145972.0,240.1214,240.1214,237.6939,238.9853,145972.0
2020-03-12 12:45:00,246.35,249.48,246.2,248.02,158760.0,239.2087,242.2479,239.063,240.8302,158760.0
2020-03-12 12:50:00,248.01,254.99,248.0,254.21,141647.0,240.8205,247.5982,240.8108,246.8408,141647.0
2020-03-12 12:55:00,254.19,256.95,253.32,255.09,283617.0,246.8214,249.5014,245.9766,247.6953,283617.0
2020-03-12 13:00:00,255.09,262.34,252.44,260.73,245492.0,247.6953,254.7351,245.1221,253.1718,245492.0
2020-03-12 13:05:00,260.84,262.49,258.15,259.18,139151.0,253.2786,254.8808,250.6666,251.6667,139151.0
2020-03-12 13:10:00,258.88,259.43,252.5,253.25,160536.0,251.3754,251.9095,245.1804,245.9086,160536.0
2020-03-12 13:15:00,253.43,254.88,253.15,254.56,124586.0,246.0834,247.4914,245.8115,247.1807,124586.0
2020-03-12 13:20:00,254.55,256.32,253.38,254.15,58134.0,247.1709,248.8896,246.0349,246.7825,58134.0
2020-03-12 13:25:00,254.16,255.86,252.87,254.76,113588.0,246.7923,248.443,245.5397,247.3749,113588.0
2020-03-12 13:30:00,254.76,256.2,253.95,254.31,92389.0,247.3749,248.7731,246.5883,246.9379,92389.0
2020-03-12 13:35:00,254.37,254.37,251.75,251.78,154874.0,246.9962,246.9962,244.4521,244.4812,154874.0
2020-03-12 13:40:00,251.68,252.41,250.88,251.67,77186.0,244.3841,245.093,243.6073,244.3744,77186.0
2020-03-12 13:45:00,251.76,255.0,251.34,254.74,98240.0,244.4618,247.6079,244.054,247.3554,98240.0
2020-03-12 13:50:00,254.74,255.65,251.71,252.2,88920.0,247.3554,248.2391,244.4133,244.8891,88920.0
2020-03-12 13:55:00,252.17,252.66,251.26,252.05,96191.0,244.8599,245.3357,243.9763,244.7434,96191.0
2020-03-12 14:00:00,252.12,253.0,249.94,252.64,129850.0,244.8114,245.6659,242.6946,245.3163,129850.0
2020-03-12 14:05:00,252.67,253.26,250.66,251.6,53441.0,245.3454,245.9183,243.3937,244.3065,53441.0
2020-03-12 14:10:00,251.61,252.09,250.18,250.7,76139.0,244.3162,244.7823,242.9276,243.4326,76139.0
2020-03-12 14:15:00,250.69,252.27,250.3,250.9,79746.0,243.4228,244.957,243.0442,243.6268,79746.0
2020-03-12 14:20:00,250.61,251.15,250.0,250.84,50530.0,243.3452,243.8695,242.7528,243.5685,50530.0
2020-03-12 14:25:00,250.85,252.35,250.36,252.19,80556.0,243.5782,245.0347,243.1024,244.8794,80556.0
2020-03-12 14:30:00,252.09,252.31,250.0,251.14,115795.0,244.7823,244.9959,242.7528,243.8598,115795.0
2020-03-12 14:35:00,251.19,251.6,249.72,250.54,102140.0,243.9084,244.3065,242.481,243.2772,102140.0
2020-03-12 14:40:00,250.54,252.24,250.5,252.1,101188.0,243.2772,244.9279,243.2384,244.792,101188.0
2020-03-12 14:45:00,252.35,254.5,251.04,254.48,57018.0,245.0347,247.1224,243.7627,247.103,57018.0
2020-03-12 14:50:00,254.57,255.06,252.5,252.53,62691.0,247.1904,247.6662,245.1804,245.2095,62691.0
2020-03-12 14:55:00,252.58,253.8,250.52,250.76,85809.0,245.2581,246.4427,243.2578,243.4908,85809.0
2020-03-12 15:00:00,250.76,251.51,250.42,250.74,73839.0,243.4908,244.2191,243.1607,243.4714,73839.0
2020-03-12 15:05:00,250.69,253.33,249.55,252.29,70839.0,243.4228,245.9863,242.3159,244.9765,70839.0
2020-03-12 15:10:00,252.3,254.42,252.15,252.25,82741.0,244.9862,247.0447,244.8405,244.9376,82741.0
2020-03-12 15:15:00,252.36,252.36,250.07,250.3,72716.0,245.0444,245.0444,242.8208,243.0442,72716.0
2020-03-12 15:20:00,250.32,250.78,248.74,249.47,89462.0,243.0636,243.5102,241.5294,242.2382,89462.0
2020-03-12 15:25:00,249.46,250.71,249.15,249.31,87719.0,242.2285,243.4423,241.9275,242.0828,87719.0
2020-03-12 15:30:00,249.31,250.68,249.0,249.34,101824.0,242.0828,243.4131,241.7818,242.112,101824.0
2020-03-12 15:35:00,249.23,249.8,248.52,249.63,119820.0,242.0052,242.5586,241.3158,242.3936,119820.0
2020-03-12 15:40:00,249.64,252.28,249.3,250.4,146293.0,242.4033,244.9668,242.0731,243.1413,146293.0
2020-03-12 15:45:00,250.47,251.47,248.65,251.16,137482.0,243.2092,244.1802,241.442,243.8792,137482.0
2020-03-12 15:50:00,250.95,253.13,250.4,250.44,262872.0,243.6753,245.7921,243.1413,243.1801,262872.0
2020-03-12 15:55:00,250.35,250.35,244.43,244.43,576877.0,243.0927,243.0927,237.3443,237.3443,576877.0
2020-03-13 09:30:00,258.78,259.75,257.5,257.94,387078.0,251.2783,252.2202,250.0354,250.4627,387078.0
2020-03-13 09:35:00,257.86,259.02,257.28,257.28,179028.0,250.385,251.5114,249.8218,249.8218,179028.0
2020-03-13 09:40:00,257.2,257.32,254.0,255.77,221661.0,249.7441,249.8607,246.6369,248.3556,221661.0
2020-03-13 09:45:00,255.93,256.48,253.44,253.98,158206.0,248.5109,249.045,246.0931,246.6175,158206.0
2020-03-13 09:50:00,253.92,253.92,250.54,250.54,116356.0,246.5592,246.5592,243.2772,243.2772,116356.0
2020-03-13 09:55:00,250.59,253.0,250.31,252.96,96584.0,243.3257,245.6659,243.0539,245.627,96584.0
2020-03-13 10:00:00,252.75,254.02,251.69,253.76,67219.0,245.4231,246.6563,244.3939,246.4039,67219.0
2020-03-13 10:05:00,253.76,255.0,252.89,253.87,78502.0,246.4039,247.6079,245.5591,246.5107,78502.0
2020-03-13 10:10:00,253.73,255.47,253.42,254.76,86236.0,246.3747,248.0643,246.0737,247.3749,86236.0
2020-03-13 10:15:00,254.68,259.29,254.13,259.29,83119.0,247.2972,251.7735,246.7631,251.7735,83119.0
2020-03-13 10:20:00,259.16,261.26,258.62,259.55,143757.0,251.6473,253.6864,251.123,252.026,143757.0
2020-03-13 10:25:00,259.16,259.44,256.35,256.99,80121.0,251.6473,251.9192,248.9188,249.5402,80121.0
2020-03-13 10:30:00,256.99,257.92,255.24,256.71,91488.0,249.5402,250.4433,247.8409,249.2683,91488.0
2020-03-13 10:35:00,256.58,258.11,256.02,257.27,96017.0,249.1421,250.6277,248.5983,249.8121,96017.0
2020-03-13 10:40:00,257.22,257.31,254.66,254.67,64515.0,249.7635,249.8509,247.2778,247.2875,64515.0
2020-03-13 10:45:00,254.71,255.27,253.7,253.94,55904.0,247.3263,247.8701,246.3456,246.5786,55904.0
2020-03-13 10:50:00,253.75,254.99,253.51,253.92,57552.0,246.3941,247.5982,246.1611,246.5592,57552.0
2020-03-13 10:55:00,254.03,254.16,251.49,251.49,109483.0,246.666,246.7923,244.1997,244.1997,109483.0
2020-03-13 11:00:00,251.63,254.49,251.63,254.27,79753.0,244.3356,247.1127,244.3356,246.8991,79753.0
2020-03-13 11:05:00,254.15,255.0,253.47,254.8,49772.0,246.7825,247.6079,246.1223,247.4137,49772.0
2020-03-13 11:10:00,254.66,255.8,253.3,254.97,47459.0,247.2778,248.3847,245.9572,247.5788,47459.0
2020-03-13 11:15:00,254.77,255.09,253.02,253.35,71382.0,247.3846,247.6953,245.6853,246.0057,71382.0
2020-03-13 11:20:00,253.23,253.44,252.18,252.49,43950.0,245.8892,246.0931,244.8697,245.1707,43950.0
2020-03-13 11:25:00,252.67,252.9,250.22,250.22,36081.0,245.3454,245.5688,242.9665,242.9665,36081.0
2020-03-13 11:30:00,250.25,250.44,246.46,246.75,110903.0,242.9956,243.1801,239.3155,239.5971,110903.0
2020-03-13 11:35:00,246.52,248.56,246.29,247.93,66465.0,239.3737,241.3546,239.1504,240.7429,66465.0
2020-03-13 11:40:00,248.0,248.0,246.21,246.39,40581.0,240.8108,240.8108,239.0727,239.2475,40581.0
2020-03-13 11:45:00,246.23,247.5,245.95,246.27,35967.0,239.0921,240.3253,238.8203,239.131,35967.0
2020-03-13 11:50:00,246.27,247.04,245.53,246.57,93182.0,239.131,239.8787,238.4124,239.4223,93182.0
2020-03-13 11:55:00,246.71,250.6,246.71,249.72,60826.0,239.5582,243.3355,239.5582,242.481,60826.0
2020-03-13 12:00:00,249.76,250.47,247.67,248.97,67547.0,242.5198,243.2092,240.4904,241.7527,67547.0
2020-03-13 12:05:00,249.09,250.73,247.81,249.84,51294.0,241.8692,243.4617,240.6263,242.5975,51294.0
2020-03-13 12:10:00,249.76,250.2,248.34,249.14,85715.0,242.5198,242.947,241.141,241.9178,85715.0
2020-03-13 12:15:00,249.14,249.96,248.1,248.64,40806.0,241.9178,242.714,240.9079,241.4323,40806.0
2020-03-13 12:20:00,248.81,249.68,248.27,248.47,41774.0,241.5973,242.4421,241.073,241.2672,41774.0
2020-03-13 12:25:00,248.58,249.61,248.23,248.62,75512.0,241.374,242.3742,241.0342,241.4129,75512.0
2020-03-13 12:30:00,248.54,252.3,248.47,251.52,52949.0,241.3352,244.9862,241.2672,244.2288,52949.0
2020-03-13 12:35:00,251.36,251.65,250.05,251.32,38756.0,244.0734,244.355,242.8014,244.0346,38756.0
2020-03-13 12:40:00,251.32,253.91,251.17,253.9,58568.0,244.0346,246.5495,243.8889,246.5398,58568.0
2020-03-13 12:45:00,253.69,254.16,252.49,253.69,37822.0,246.3359,246.7923,245.1707,246.3359,37822.0
2020-03-13 12:50:00,253.85,254.9,253.1,253.42,40296.0,246.4912,247.5108,245.763,246.0737,40296.0
2020-03-13 12:55:00,253.21,253.21,251.63,251.82,45697.0,245.8698,245.8698,244.3356,244.5201,45697.0
2020-03-13 13:00:00,251.67,252.22,250.64,251.21,61174.0,244.3744,244.9085,243.3743,243.9278,61174.0
2020-03-13 13:05:00,251.17,251.41,250.1,250.86,30613.0,243.8889,244.122,242.8499,243.5879,30613.0
2020-03-13 13:10:00,250.81,252.63,250.36,252.63,45906.0,243.5394,245.3066,243.1024,245.3066,45906.0
2020-03-13 13:15:00,252.63,253.04,251.32,252.01,32910.0,245.3066,245.7047,244.0346,244.7046,32910.0
2020-03-13 13:20:00,252.01,253.79,251.99,253.72,44877.0,244.7046,246.433,244.6852,246.365,44877.0
2020-03-13 13:25:00,253.82,254.66,253.13,254.24,38289.0,246.4621,247.2778,245.7921,246.8699,38289.0
2020-03-13 13:30:00,254.13,254.94,253.28,253.36,55524.0,246.7631,247.5496,245.9378,246.0154,55524.0
2020-03-13 13:35:00,253.34,253.58,251.73,252.95,57647.0,245.996,246.2291,244.4327,245.6173,57647.0
2020-03-13 13:40:00,252.95,254.5,252.8,253.92,49619.0,245.6173,247.1224,245.4717,246.5592,49619.0
2020-03-13 13:45:00,253.91,255.43,253.84,254.58,51769.0,246.5495,248.0254,246.4815,247.2001,51769.0
2020-03-13 13:50:00,254.52,255.26,254.28,254.38,34260.0,247.1418,247.8604,246.9088,247.0059,34260.0
2020-03-13 13:55:00,254.27,254.43,253.04,253.64,42236.0,246.8991,247.0544,245.7047,246.2873,42236.0
2020-03-13 14:00:00,253.44,253.54,252.05,252.37,61610.0,246.0931,246.1902,244.7434,245.0541,61610.0
2020-03-13 14:05:00,252.37,252.76,249.09,250.94,64534.0,245.0541,245.4328,241.8692,243.6656,64534.0
2020-03-13 14:10:00,250.75,251.33,249.85,250.66,41686.0,243.4811,244.0443,242.6072,243.3937,41686.0
2020-03-13 14:15:00,250.67,251.58,249.5,249.77,61183.0,243.4034,244.287,242.2673,242.5295,61183.0
2020-03-13 14:20:00,249.75,250.69,249.21,249.95,44093.0,242.5101,243.4228,241.9857,242.7043,44093.0
2020-03-13 14:25:00,250.03,250.11,248.25,248.46,59100.0,242.782,242.8597,241.0536,241.2575,59100.0
2020-03-13 14:30:00,248.45,248.74,247.27,248.3,42912.0,241.2478,241.5294,240.102,241.1021,42912.0
2020-03-13 14:35:00,248.25,248.81,246.52,246.52,60744.0,241.0536,241.5973,239.3737,239.3737,60744.0
2020-03-13 14:40:00,246.78,248.73,245.68,248.39,80334.0,239.6262,241.5197,238.5581,241.1895,80334.0
2020-03-13 14:45:00,248.39,248.64,246.69,247.17,89659.0,241.1895,241.4323,239.5388,240.0049,89659.0
2020-03-13 14:50:00,247.16,248.7,246.62,247.61,65191.0,239.9952,241.4905,239.4708,240.4321,65191.0
2020-03-13 14:55:00,247.65,248.92,247.17,248.63,45794.0,240.471,241.7042,240.0049,241.4226,45794.0
2020-03-13 15:00:00,248.64,250.9,248.32,250.69,75331.0,241.4323,243.6268,241.1215,243.4228,75331.0
2020-03-13 15:05:00,250.78,251.67,249.81,249.95,56821.0,243.5102,244.3744,242.5684,242.7043,56821.0
2020-03-13 15:10:00,250.01,250.24,248.02,250.08,87924.0,242.7626,242.9859,240.8302,242.8305,87924.0
2020-03-13 15:15:00,250.01,250.31,249.07,250.07,65308.0,242.7626,243.0539,241.8498,242.8208,65308.0
2020-03-13 15:20:00,249.99,251.68,249.18,251.04,63286.0,242.7431,244.3841,241.9566,243.7627,63286.0
2020-03-13 15:25:00,251.04,252.72,250.72,251.42,94600.0,243.7627,245.394,243.452,244.1317,94600.0
2020-03-13 15:30:00,251.34,252.65,245.5,247.62,141242.0,244.054,245.326,238.3833,240.4418,141242.0
2020-03-13 15:35:00,247.63,251.99,246.59,251.09,110698.0,240.4516,244.6852,239.4417,243.8112,110698.0
2020-03-13 15:40:00,251.09,255.98,250.09,255.43,145075.0,243.8112,248.5595,242.8402,248.0254,145075.0
2020-03-13 15:45:00,255.63,256.9,255.48,256.04,124653.0,248.2196,249.4528,248.074,248.6178,124653.0
2020-03-13 15:50:00,256.3,260.48,256.14,260.43,171337.0,248.8702,252.929,248.7149,252.8805,171337.0
2020-03-13 15:55:00,260.48,270.03,259.71,270.01,612629.0,252.929,262.2022,252.1814,262.1828,612629.0
2020-03-16 09:30:00,232.1,234.49,232.1,234.49,356.0,225.3717,227.6925,225.3717,227.6925,356.0
2020-03-16 09:35:00,234.49,234.49,234.49,234.49,0.0,227.6925,227.6925,227.6925,227.6925,0.0
2020-03-16 09:40:00,234.49,234.49,234.49,234.49,0.0,227.6925,227.6925,227.6925,227.6925,0.0
2020-03-16 09:45:00,232.0,238.63,229.25,238.19,548979.0,225.2746,231.7124,222.6044,231.2852,548979.0
2020-03-16 09:50:00,238.36,242.63,237.34,242.01,228693.0,231.4503,235.5965,230.4598,234.9945,228693.0
2020-03-16 09:55:00,242.04,244.4,240.37,240.37,148189.0,235.0236,237.3152,233.402,233.402,148189.0
2020-03-16 10:00:00,240.25,243.14,240.12,241.99,150214.0,233.2855,236.0917,233.1593,234.975,150214.0
2020-03-16 10:05:00,242.2,243.81,241.71,243.06,107239.0,235.179,236.7423,234.7032,236.014,107239.0
2020-03-16 10:10:00,243.14,243.9,241.52,241.78,101797.0,236.0917,236.8297,234.5187,234.7711,101797.0
2020-03-16 10:15:00,241.7,242.69,240.56,241.46,93218.0,234.6935,235.6548,233.5865,234.4604,93218.0
2020-03-16 10:20:00,241.39,244.3,240.96,243.0,81822.0,234.3924,237.2181,233.9749,235.9558,81822.0
2020-03-16 10:25:00,242.94,244.7,242.65,243.52,83930.0,235.8975,237.6065,235.6159,236.4607,83930.0
2020-03-16 10:30:00,243.48,246.56,243.48,246.32,81228.0,236.4219,239.4126,236.4219,239.1795,81228.0
2020-03-16 10:35:00,246.44,247.91,244.49,247.76,104441.0,239.296,240.7234,237.4026,240.5778,104441.0
2020-03-16 10:40:00,247.91,247.91,245.41,247.27,169033.0,240.7234,240.7234,238.2959,240.102,169033.0
2020-03-16 10:45:00,247.26,249.85,247.0,247.13,129168.0,240.0923,242.6072,239.8398,239.966,129168.0
2020-03-16 10:50:00,247.25,247.7,245.19,246.83,109791.0,240.0826,240.5195,238.0823,239.6747,109791.0
2020-03-16 10:55:00,246.99,250.65,246.87,248.66,153613.0,239.8301,243.384,239.7136,241.4517,153613.0
2020-03-16 11:00:00,248.27,250.88,247.63,248.72,147672.0,241.073,243.6073,240.4516,241.51,147672.0
2020-03-16 11:05:00,248.66,250.01,247.17,249.79,78504.0,241.4517,242.7626,240.0049,242.5489,78504.0
2020-03-16 11:10:00,249.59,251.76,249.06,250.31,111177.0,242.3547,244.4618,241.8401,243.0539,111177.0
2020-03-16 11:15:00,250.77,253.05,250.61,252.65,90020.0,243.5005,245.7144,243.3452,245.326,90020.0
2020-03-16 11:20:00,252.65,255.22,252.52,255.19,127154.0,245.326,247.8215,245.1998,247.7924,127154.0
2020-03-16 11:25:00,255.15,257.73,255.13,257.03,153249.0,247.7536,250.2588,247.7341,249.5791,153249.0
2020-03-16 11:30:00,256.96,257.5,252.37,252.37,139603.0,249.5111,250.0354,245.0541,245.0541,139603.0
2020-03-16 11:35:00,252.42,257.0,252.27,256.67,89455.0,245.1027,249.5499,244.957,249.2295,89455.0
2020-03-16 11:40:00,256.68,257.26,253.06,254.46,131142.0,249.2392,249.8024,245.7241,247.0836,131142.0
2020-03-16 11:45:00,254.48,256.03,253.84,255.0,196996.0,247.103,248.608,246.4815,247.6079,196996.0
2020-03-16 11:50:00,255.53,255.76,252.66,252.87,159580.0,248.1225,248.3459,245.3357,245.5397,159580.0
2020-03-16 11:55:00,252.96,254.12,251.89,254.12,130467.0,245.627,246.7534,244.5881,246.7534,130467.0
2020-03-16 12:00:00,253.87,253.9,251.76,253.11,69057.0,246.5107,246.5398,244.4618,245.7727,69057.0
2020-03-16 12:05:00,253.09,253.09,250.93,251.54,60093.0,245.7533,245.7533,243.6559,244.2482,60093.0
2020-03-16 12:10:00,251.49,252.05,250.47,250.78,49125.0,244.1997,244.7434,243.2092,243.5102,49125.0
2020-03-16 12:15:00,250.7,251.29,250.5,250.56,103229.0,243.4326,244.0055,243.2384,243.2966,103229.0
2020-03-16 12:20:00,250.46,251.36,250.44,251.09,67267.0,243.1995,244.0734,243.1801,243.8112,67267.0
2020-03-16 12:25:00,251.08,252.99,250.74,251.31,73495.0,243.8015,245.6562,243.4714,244.0249,73495.0
2020-03-16 12:30:00,251.35,254.07,251.35,254.01,62131.0,244.0637,246.7049,244.0637,246.6466,62131.0
2020-03-16 12:35:00,253.79,255.67,253.71,255.0,80502.0,246.433,248.2585,246.3553,247.6079,80502.0
2020-03-16 12:40:00,255.08,255.6,253.62,253.79,58899.0,247.6856,248.1905,246.2679,246.433,58899.0
2020-03-16 12:45:00,253.79,253.89,252.27,252.85,79020.0,246.433,246.5301,244.957,245.5202,79020.0
2020-03-16 12:50:00,252.96,252.96,251.14,251.36,95277.0,245.627,245.627,243.8598,244.0734,95277.0
2020-03-16 12:55:00,251.25,251.26,247.73,247.79,135063.0,243.9666,243.9763,240.5487,240.6069,135063.0
2020-03-16 13:00:00,247.92,249.2,247.82,249.0,66936.0,240.7331,241.976,240.636,241.7818,66936.0
2020-03-16 13:05:00,249.09,249.09,246.95,247.14,67661.0,241.8692,241.8692,239.7913,239.9758,67661.0
2020-03-16 13:10:00,247.3,250.79,246.97,249.92,58991.0,240.1311,243.5199,239.8107,242.6752,58991.0
2020-03-16 13:15:00,249.92,249.92,248.52,248.65,26947.0,242.6752,242.6752,241.3158,241.442,26947.0
2020-03-16 13:20:00,248.74,248.87,247.06,248.06,42320.0,241.5294,241.6556,239.8981,240.8691,42320.0
2020-03-16 13:25:00,248.01,248.01,245.64,245.9,55465.0,240.8205,240.8205,238.5192,238.7717,55465.0
2020-03-16 13:30:00,245.65,245.72,242.34,242.98,157384.0,238.5289,238.5969,235.3149,235.9363,157384.0
2020-03-16 13:35:00,243.16,243.52,242.51,242.57,152128.0,236.1111,236.4607,235.48,235.5382,152128.0
2020-03-16 13:40:00,242.58,244.52,242.04,244.0,82773.0,235.5479,237.4317,235.0236,236.9268,82773.0
2020-03-16 13:45:00,244.14,245.45,243.8,244.72,24069.0,237.0627,238.3347,236.7326,237.6259,24069.0
2020-03-16 13:50:00,244.84,245.26,243.36,243.87,64749.0,237.7424,238.1503,236.3053,236.8005,64749.0
2020-03-16 13:55:00,243.75,245.18,242.42,242.99,94820.0,236.684,238.0726,235.3926,235.9461,94820.0
2020-03-16 14:00:00,242.99,243.99,242.55,242.79,133799.0,235.9461,236.9171,235.5188,235.7519,133799.0
2020-03-16 14:05:00,242.75,244.0,241.12,241.22,60685.0,235.713,236.9268,234.1303,234.2274,60685.0
2020-03-16 14:10:00,241.2,241.9,240.89,241.87,70313.0,234.2079,234.8877,233.9069,234.8585,70313.0
2020-03-16 14:15:00,241.88,242.49,241.01,241.12,58004.0,234.8682,235.4606,234.0235,234.1303,58004.0
2020-03-16 14:20:00,241.17,241.61,240.36,240.5,101412.0,234.1788,234.6061,233.3923,233.5282,101412.0
2020-03-16 14:25:00,240.45,242.66,240.45,242.54,103067.0,233.4797,235.6256,233.4797,235.5091,103067.0
2020-03-16 14:30:00,242.64,245.8,242.0,245.59,93090.0,235.6062,238.6746,234.9848,238.4707,93090.0
2020-03-16 14:35:00,245.59,246.37,242.68,243.7,73253.0,238.4707,239.2281,235.645,236.6355,73253.0
2020-03-16 14:40:00,243.7,244.03,242.46,243.54,112827.0,236.6355,236.9559,235.4314,236.4801,112827.0
2020-03-16 14:45:00,243.81,244.45,242.5,243.74,61838.0,236.7423,237.3637,235.4703,236.6743,61838.0
2020-03-16 14:50:00,243.88,243.99,242.29,243.2,139463.0,236.8103,236.9171,235.2663,236.15,139463.0
2020-03-16 14:55:00,243.28,245.55,242.77,244.28,51845.0,236.2277,238.4318,235.7324,237.1987,51845.0
2020-03-16 15:00:00,244.53,246.15,243.62,243.94,87884.0,237.4414,239.0145,236.5578,236.8685,87884.0
2020-03-16 15:05:00,243.83,245.81,243.83,244.71,71520.0,236.7617,238.6843,236.7617,237.6162,71520.0
2020-03-16 15:10:00,244.79,246.01,244.08,244.5,76651.0,237.6939,238.8785,237.0045,237.4123,76651.0
2020-03-16 15:15:00,244.44,246.19,244.41,245.26,45341.0,237.354,239.0533,237.3249,238.1503,45341.0
2020-03-16 15:20:00,245.42,246.11,244.27,245.26,73581.0,238.3056,238.9756,237.189,238.1503,73581.0
2020-03-16 15:25:00,245.43,246.27,243.77,244.32,81792.0,238.3153,239.131,236.7034,237.2375,81792.0
2020-03-16 15:30:00,244.31,244.33,240.0,240.39,153202.0,237.2278,237.2472,233.0427,233.4214,153202.0
2020-03-16 15:35:00,240.43,241.0,239.91,240.34,135166.0,233.4603,234.0137,232.9553,233.3729,135166.0
2020-03-16 15:40:00,240.56,245.8,239.92,245.63,137477.0,233.5865,238.6746,232.9651,238.5095,137477.0
2020-03-16 15:45:00,245.79,245.79,240.32,241.0,110001.0,238.6649,238.6649,233.3535,234.0137,110001.0
2020-03-16 15:50:00,240.97,241.3,237.78,237.84,225794.0,233.9846,234.305,230.8871,230.9453,225794.0
2020-03-16 15:55:00,237.95,237.95,235.0,235.64,631242.0,231.0522,231.0522,228.1877,228.8091,631242.0
2020-03-17 09:30:00,240.48,241.7,236.67,237.32,271077.0,233.5088,234.6935,229.8093,230.4404,271077.0
2020-03-17 09:35:00,237.37,237.53,232.0,232.31,128861.0,230.489,230.6443,225.2746,225.5757,128861.0
2020-03-17 09:40:00,232.31,234.38,231.96,232.35,122830.0,225.5757,227.5856,225.2358,225.6145,122830.0
2020-03-17 09:45:00,232.29,236.86,232.17,232.91,195833.0,225.5562,229.9938,225.4397,226.1583,195833.0
2020-03-17 09:50:00,232.94,233.3,231.98,232.06,193854.0,226.1874,226.537,225.2552,225.3329,193854.0
2020-03-17 09:55:00,232.07,233.44,232.0,232.06,204972.0,225.3426,226.6729,225.2746,225.3329,204972.0
2020-03-17 10:00:00,232.14,234.37,232.0,234.34,237012.0,225.4106,227.5759,225.2746,227.5468,237012.0
2020-03-17 10:05:00,234.33,235.74,233.63,234.59,110936.0,227.5371,228.9062,226.8574,227.7896,110936.0
2020-03-17 10:10:00,234.58,235.84,233.82,234.48,95835.0,227.7799,229.0033,227.0419,227.6828,95835.0
2020-03-17 10:15:00,234.31,236.64,233.01,235.17,109724.0,227.5177,229.7801,226.2554,228.3527,109724.0
2020-03-17 10:20:00,235.18,236.29,234.02,234.55,92891.0,228.3625,229.4403,227.2361,227.7507,92891.0
2020-03-17 10:25:00,234.35,237.38,234.21,237.28,91983.0,227.5565,230.4987,227.4206,230.4016,91983.0
2020-03-17 10:30:00,237.3,239.33,236.04,237.25,115426.0,230.421,232.3922,229.1975,230.3725,115426.0
2020-03-17 10:35:00,237.14,238.96,236.23,236.65,101328.0,230.2656,232.0329,229.382,229.7898,101328.0
2020-03-17 10:40:00,236.68,238.64,236.16,238.44,98077.0,229.819,231.7222,229.314,231.528,98077.0
2020-03-17 10:45:00,238.63,240.55,236.73,239.72,120144.0,231.7124,233.5768,229.8675,232.7709,120144.0
2020-03-17 10:50:00,239.82,239.91,238.0,238.89,183746.0,232.868,232.9553,231.1007,231.9649,183746.0
2020-03-17 10:55:00,239.02,240.54,238.01,239.86,132339.0,232.0911,233.5671,231.1104,232.9068,132339.0
2020-03-17 11:00:00,239.98,240.96,238.6,240.58,146517.0,233.0233,233.9749,231.6833,233.6059,146517.0
2020-03-17 11:05:00,240.93,243.64,240.82,243.55,96270.0,233.9458,236.5772,233.839,236.4898,96270.0
2020-03-17 11:10:00,243.58,244.37,243.1,243.53,103730.0,236.519,237.2861,236.0529,236.4704,103730.0
2020-03-17 11:15:00,243.53,244.11,241.78,243.57,82096.0,236.4704,237.0336,234.7711,236.5092,82096.0
2020-03-17 11:20:00,243.9,244.07,240.44,240.81,75834.0,236.8297,236.9947,233.47,233.8293,75834.0
2020-03-17 11:25:00,240.9,241.71,240.36,240.85,72318.0,233.9166,234.7032,233.3923,233.8681,72318.0
2020-03-17 11:30:00,240.71,242.86,240.49,241.92,93623.0,233.7322,235.8198,233.5185,234.9071,93623.0
2020-03-17 11:35:00,241.97,241.97,238.67,238.95,93263.0,234.9556,234.9556,231.7513,232.0232,93263.0
2020-03-17 11:40:00,238.96,241.26,238.8,240.73,72030.0,232.0329,234.2662,231.8775,233.7516,72030.0
2020-03-17 11:45:00,240.73,242.68,240.41,242.23,76796.0,233.7516,235.645,233.4408,235.2081,76796.0
2020-03-17 11:50:00,242.22,243.4,241.81,242.61,88137.0,235.1984,236.3442,234.8003,235.5771,88137.0
2020-03-17 11:55:00,242.53,242.94,241.33,242.94,59327.0,235.4994,235.8975,234.3342,235.8975,59327.0
2020-03-17 12:00:00,242.74,245.37,242.74,245.31,113657.0,235.7033,238.2571,235.7033,238.1988,113657.0
2020-03-17 12:05:00,245.34,249.38,245.34,249.33,107246.0,238.2279,242.1508,238.2279,242.1023,107246.0
2020-03-17 12:10:00,249.37,250.5,248.68,250.37,101639.0,242.1411,243.2384,241.4711,243.1121,101639.0
2020-03-17 12:15:00,250.49,250.5,246.52,247.79,97552.0,243.2286,243.2384,239.3737,240.6069,97552.0
2020-03-17 12:20:00,248.19,248.2,242.91,243.34,84572.0,240.9953,241.005,235.8684,236.2859,84572.0
2020-03-17 12:25:00,243.33,243.56,241.23,241.85,96810.0,236.2762,236.4995,234.2371,234.8391,96810.0
2020-03-17 12:30:00,242.09,242.74,241.22,241.76,59902.0,235.0721,235.7033,234.2274,234.7517,59902.0
2020-03-17 12:35:00,241.71,241.83,239.39,239.63,69567.0,234.7032,234.8197,232.4504,232.6835,69567.0
2020-03-17 12:40:00,239.63,240.48,239.21,240.24,81880.0,232.6835,233.5088,232.2756,233.2758,81880.0
2020-03-17 12:45:00,240.29,241.12,239.89,240.25,77272.0,233.3243,234.1303,232.9359,233.2855,77272.0
2020-03-17 12:50:00,240.25,240.88,239.57,240.1,126779.0,233.2855,233.8972,232.6252,233.1398,126779.0
2020-03-17 12:55:00,240.09,240.2,238.57,239.14,81492.0,233.1301,233.2369,231.6542,232.2077,81492.0
2020-03-17 13:00:00,239.34,239.58,236.81,237.46,144461.0,232.4019,232.6349,229.9452,230.5764,144461.0
2020-03-17 13:05:00,237.63,238.31,236.13,236.13,84161.0,230.7414,231.4017,229.2849,229.2849,84161.0
2020-03-17 13:10:00,236.26,236.36,234.37,234.75,100507.0,229.4112,229.5083,227.5759,227.9449,100507.0
2020-03-17 13:15:00,234.55,235.35,234.07,235.12,83308.0,227.7507,228.5275,227.2846,228.3042,83308.0
2020-03-17 13:20:00,235.09,236.72,234.86,235.9,83204.0,228.2751,229.8578,228.0517,229.0616,83204.0
2020-03-17 13:25:00,235.76,237.3,235.33,236.93,58873.0,228.9256,230.421,228.5081,230.0617,58873.0
2020-03-17 13:30:00,236.94,239.41,236.05,239.2,121780.0,230.0714,232.4698,229.2072,232.2659,121780.0
2020-03-17 13:35:00,238.98,239.41,237.71,238.54,90827.0,232.0523,232.4698,230.8191,231.6251,90827.0
2020-03-17 13:40:00,238.46,238.75,236.96,237.77,98110.0,231.5474,231.829,230.0909,230.8774,98110.0
2020-03-17 13:45:00,237.75,238.49,237.54,237.61,101174.0,230.858,231.5765,230.654,230.722,101174.0
2020-03-17 13:50:00,237.6,238.35,237.17,237.49,84223.0,230.7123,231.4406,230.2948,230.6055,84223.0
2020-03-17 13:55:00,237.39,238.56,237.19,237.75,111232.0,230.5084,231.6445,230.3142,230.858,111232.0
2020-03-17 14:00:00,237.81,238.36,237.5,237.82,91765.0,230.9162,231.4503,230.6152,230.9259,91765.0
2020-03-17 14:05:00,237.67,239.04,237.41,238.85,127198.0,230.7803,232.1106,230.5278,231.9261,127198.0
2020-03-17 14:10:00,238.86,239.43,238.35,238.5,178729.0,231.9358,232.4893,231.4406,231.5862,178729.0
2020-03-17 14:15:00,238.48,240.42,238.47,239.97,60244.0,231.5668,233.4506,231.5571,233.0136,60244.0
2020-03-17 14:20:00,239.97,240.13,237.93,238.65,82662.0,233.0136,233.169,231.0327,231.7319,82662.0
2020-03-17 14:25:00,238.67,240.1,238.47,239.6,75820.0,231.7513,233.1398,231.5571,232.6543,75820.0
2020-03-17 14:30:00,239.82,240.89,239.61,239.74,117131.0,232.868,233.9069,232.664,232.7903,117131.0
2020-03-17 14:35:00,239.76,240.6,239.04,239.63,101843.0,232.8097,233.6253,232.1106,232.6835,101843.0
2020-03-17 14:40:00,239.56,240.39,238.85,239.08,77211.0,232.6155,233.4214,231.9261,232.1494,77211.0
2020-03-17 14:45:00,238.87,239.11,237.6,238.08,86357.0,231.9455,232.1785,230.7123,231.1784,86357.0
2020-03-17 14:50:00,238.34,238.34,235.46,236.68,90088.0,231.4309,231.4309,228.6343,229.819,90088.0
2020-03-17 14:55:00,236.68,238.01,236.58,237.95,58586.0,229.819,231.1104,229.7219,231.0522,58586.0
2020-03-17 15:00:00,237.88,237.91,233.91,234.51,97200.0,230.9842,231.0133,227.1293,227.7119,97200.0
2020-03-17 15:05:00,234.68,235.8,233.9,234.57,74025.0,227.877,228.9645,227.1196,227.7701,74025.0
2020-03-17 15:10:00,234.73,235.64,234.37,235.44,58731.0,227.9255,228.8091,227.5759,228.6149,58731.0
2020-03-17 15:15:00,235.28,235.3,234.02,234.21,65667.0,228.4596,228.479,227.2361,227.4206,65667.0
2020-03-17 15:20:00,234.23,234.26,232.53,233.37,112701.0,227.44,227.4691,225.7893,226.6049,112701.0
2020-03-17 15:25:00,233.37,233.49,232.1,232.91,96836.0,226.6049,226.7214,225.3717,226.1583,96836.0
2020-03-17 15:30:00,232.81,235.3,232.6,235.14,128913.0,226.0612,228.479,225.8572,228.3236,128913.0
2020-03-17 15:35:00,235.19,238.33,235.16,237.26,124791.0,228.3722,231.4211,228.343,230.3822,124791.0
2020-03-17 15:40:00,237.29,239.06,237.24,237.85,152001.0,230.4113,232.13,230.3627,230.9551,152001.0
2020-03-17 15:45:00,237.85,238.19,235.59,236.7,157494.0,230.9551,231.2852,228.7606,229.8384,157494.0
2020-03-17 15:50:00,236.88,238.2,233.33,235.32,242391.0,230.0132,231.2949,226.5661,228.4984,242391.0
2020-03-17 15:55:00,235.23,238.48,233.45,237.88,449783.0,228.411,231.5668,226.6826,230.9842,449783.0
2020-03-18 09:30:00,222.34,228.0,220.35,222.38,354138.0,215.8947,221.3906,213.9624,215.9335,354138.0
2020-03-18 09:35:00,222.42,224.38,221.13,222.9,139565.0,215.9724,217.8755,214.7197,216.4384,139565.0
2020-03-18 09:40:00,222.73,226.06,222.45,224.41,154881.0,216.2734,219.5068,216.0015,217.9047,154881.0
2020-03-18 09:45:00,224.35,224.67,222.55,222.94,138058.0,217.8464,218.1571,216.0986,216.4773,138058.0
2020-03-18 09:50:00,222.89,224.31,222.25,223.62,128263.0,216.4287,217.8076,215.8073,217.1376,128263.0
2020-03-18 09:55:00,223.65,224.8,221.87,223.09,85762.0,217.1667,218.2834,215.4383,216.6229,85762.0
2020-03-18 10:00:00,223.13,224.41,221.73,223.95,77377.0,216.6618,217.9047,215.3024,217.458,77377.0
2020-03-18 10:05:00,223.75,224.58,222.14,222.14,66614.0,217.2638,218.0697,215.7005,215.7005,66614.0
2020-03-18 10:10:00,222.39,222.88,221.34,222.28,97332.0,215.9432,216.419,214.9237,215.8364,97332.0
2020-03-18 10:15:00,222.29,223.41,220.98,221.04,91793.0,215.8461,216.9337,214.5741,214.6324,91793.0
2020-03-18 10:20:00,221.14,221.55,220.46,221.06,71073.0,214.7295,215.1276,214.0692,214.6518,71073.0
2020-03-18 10:25:00,220.99,223.3,220.94,223.3,54997.0,214.5838,216.8268,214.5353,216.8268,54997.0
2020-03-18 10:30:00,223.2,223.88,221.62,222.75,68605.0,216.7297,217.39,215.1955,216.2928,68605.0
2020-03-18 10:35:00,222.99,223.7,222.22,223.31,62861.0,216.5258,217.2152,215.7782,216.8366,62861.0
2020-03-18 10:40:00,223.35,224.18,222.87,223.21,73144.0,216.8754,217.6813,216.4093,216.7395,73144.0
2020-03-18 10:45:00,223.67,223.82,222.1,223.23,158967.0,217.1861,217.3318,215.6616,216.7589,158967.0
2020-03-18 10:50:00,223.12,223.12,221.79,221.8,40192.0,216.6521,216.6521,215.3606,215.3703,40192.0
2020-03-18 10:55:00,221.5,221.65,220.05,220.25,143584.0,215.079,215.2247,213.6711,213.8653,143584.0
2020-03-18 11:00:00,220.26,220.8,218.6,219.13,140237.0,213.875,214.3993,212.2631,212.7777,140237.0
2020-03-18 11:05:00,219.05,219.18,217.71,218.59,103764.0,212.7,212.8263,211.3989,212.2534,103764.0
2020-03-18 11:10:00,218.5,219.5,217.35,217.36,190997.0,212.166,213.137,211.0493,211.059,190997.0
2020-03-18 11:15:00,217.37,219.47,217.19,219.21,73585.0,211.0687,213.1079,210.894,212.8554,73585.0
2020-03-18 11:20:00,219.39,219.73,218.12,219.14,112836.0,213.0302,213.3603,211.797,212.7874,112836.0
2020-03-18 11:25:00,219.15,220.12,218.83,219.01,146653.0,212.7971,213.739,212.4864,212.6612,146653.0
2020-03-18 11:30:00,219.08,220.43,218.5,219.74,115440.0,212.7292,214.04,212.166,213.37,115440.0
2020-03-18 11:35:00,219.92,221.33,219.63,219.99,86490.0,213.5448,214.914,213.2632,213.6128,86490.0
2020-03-18 11:40:00,219.9,220.86,218.65,219.33,86197.0,213.5254,214.4576,212.3116,212.9719,86197.0
2020-03-18 11:45:00,219.38,221.26,218.64,220.49,119612.0,213.0205,214.846,212.3019,214.0983,119612.0
2020-03-18 11:50:00,220.51,222.45,220.5,222.45,83753.0,214.1177,216.0015,214.108,216.0015,83753.0
2020-03-18 11:55:00,222.58,224.46,222.18,223.73,78017.0,216.1277,217.9532,215.7393,217.2444,78017.0
2020-03-18 12:00:00,223.96,224.24,221.8,221.8,47475.0,217.4677,217.7396,215.3703,215.3703,47475.0
2020-03-18 12:05:00,222.12,223.29,221.59,222.19,53642.0,215.681,216.8171,215.1664,215.749,53642.0
2020-03-18 12:10:00,222.37,223.06,220.99,221.0,43683.0,215.9238,216.5938,214.5838,214.5935,43683.0
2020-03-18 12:15:00,221.01,221.98,220.46,220.71,100616.0,214.6032,215.5451,214.0692,214.3119,100616.0
2020-03-18 12:20:00,220.73,221.05,220.12,220.68,66160.0,214.3313,214.6421,213.739,214.2828,66160.0
2020-03-18 12:25:00,220.54,221.99,220.01,221.92,52366.0,214.1469,215.5548,213.6322,215.4868,52366.0
2020-03-18 12:30:00,221.91,222.37,220.07,220.44,44362.0,215.4771,215.9238,213.6905,214.0498,44362.0
2020-03-18 12:35:00,220.44,220.63,219.07,219.57,47411.0,214.0498,214.2342,212.7195,213.205,47411.0
2020-03-18 12:40:00,219.56,219.56,218.11,219.34,62093.0,213.1953,213.1953,211.7873,212.9816,62093.0
2020-03-18 12:45:00,219.43,220.37,218.41,219.78,89269.0,213.069,213.9818,212.0786,213.4089,89269.0
2020-03-18 12:50:00,219.78,220.23,217.1,217.14,100997.0,213.4089,213.8458,210.8066,210.8454,100997.0
2020-03-18 12:55:00,217.26,217.4,215.7,215.83,48621.0,210.9619,211.0979,209.4472,209.5734,48621.0
2020-03-18 13:00:00,215.83,215.83,215.83,215.83,0.0,209.5734,209.5734,209.5734,209.5734,0.0
2020-03-18 13:05:00,215.83,215.83,215.83,215.83,0.0,209.5734,209.5734,209.5734,209.5734,0.0
2020-03-18 13:10:00,215.0,218.91,215.0,218.24,147710.0,208.7674,212.5641,208.7674,211.9135,147710.0
2020-03-18 13:15:00,218.24,219.11,217.0,217.89,162434.0,211.9135,212.7583,210.7095,211.5737,162434.0
2020-03-18 13:20:00,217.89,217.89,215.88,216.44,110790.0,211.5737,211.5737,209.6219,210.1657,110790.0
2020-03-18 13:25:00,216.34,216.83,215.0,215.35,94038.0,210.0686,210.5444,208.7674,209.1073,94038.0
2020-03-18 13:30:00,215.22,215.78,213.22,214.98,185073.0,208.9811,209.5248,207.039,208.748,185073.0
2020-03-18 13:35:00,214.98,216.6,214.12,215.41,201419.0,208.748,210.3211,207.913,209.1656,201419.0
2020-03-18 13:40:00,215.25,216.98,214.44,215.82,150765.0,209.0102,210.6901,208.2237,209.5637,150765.0
2020-03-18 13:45:00,215.76,215.89,214.12,215.82,81643.0,209.5054,209.6316,207.913,209.5637,81643.0
2020-03-18 13:50:00,215.82,217.6,214.88,217.31,77579.0,209.5637,211.2921,208.6509,211.0105,77579.0
2020-03-18 13:55:00,217.38,217.59,215.38,216.18,90846.0,211.0785,211.2824,209.1364,209.9132,90846.0
2020-03-18 14:00:00,216.2,216.51,215.05,215.53,71265.0,209.9327,210.2337,208.816,209.2821,71265.0
2020-03-18 14:05:00,215.43,216.69,214.92,215.62,106246.0,209.185,210.4085,208.6898,209.3695,106246.0
2020-03-18 14:10:00,215.71,216.32,215.28,216.15,75322.0,209.4569,210.0492,209.0393,209.8841,75322.0
2020-03-18 14:15:00,215.99,217.98,214.8,215.01,76781.0,209.7288,211.6611,208.5732,208.7772,76781.0
2020-03-18 14:20:00,214.92,216.57,214.35,214.57,100714.0,208.6898,210.2919,208.1363,208.3499,100714.0
2020-03-18 14:25:00,214.69,215.4,214.16,215.12,90634.0,208.4664,209.1559,207.9518,208.884,90634.0
2020-03-18 14:30:00,215.41,215.42,213.56,213.7,119946.0,209.1656,209.1753,207.3692,207.5051,119946.0
2020-03-18 14:35:00,213.61,215.08,213.47,215.08,106472.0,207.4177,208.8451,207.2818,208.8451,106472.0
2020-03-18 14:40:00,215.0,215.36,213.79,214.92,80474.0,208.7674,209.117,207.5925,208.6898,80474.0
2020-03-18 14:45:00,214.99,215.57,214.27,215.07,80175.0,208.7577,209.3209,208.0586,208.8354,80175.0
2020-03-18 14:50:00,215.05,216.41,214.19,216.36,95784.0,208.816,210.1366,207.9809,210.088,95784.0
2020-03-18 14:55:00,216.33,218.41,215.23,218.03,70062.0,210.0589,212.0786,208.9908,211.7096,70062.0
2020-03-18 15:00:00,218.13,218.39,215.84,215.93,81282.0,211.8067,212.0592,209.5831,209.6705,81282.0
2020-03-18 15:05:00,215.88,217.93,215.85,216.19,73491.0,209.6219,211.6125,209.5928,209.923,73491.0
2020-03-18 15:10:00,216.46,219.35,216.46,219.08,113648.0,210.1851,212.9913,210.1851,212.7292,113648.0
2020-03-18 15:15:00,219.0,221.48,217.9,220.67,134792.0,212.6515,215.0596,211.5834,214.2731,134792.0
2020-03-18 15:20:00,220.63,220.63,217.87,218.63,71662.0,214.2342,214.2342,211.5543,212.2922,71662.0
2020-03-18 15:25:00,218.63,220.05,217.86,219.34,77647.0,212.2922,213.6711,211.5445,212.9816,77647.0
2020-03-18 15:30:00,219.34,220.87,217.75,218.44,100528.0,212.9816,214.4673,211.4377,212.1077,100528.0
2020-03-18 15:35:00,218.5,218.5,216.64,217.8,95622.0,212.166,212.166,210.3599,211.4863,95622.0
2020-03-18 15:40:00,217.89,222.6,217.82,222.27,134414.0,211.5737,216.1471,211.5057,215.8267,134414.0
2020-03-18 15:45:00,222.19,224.54,220.17,224.53,136254.0,215.749,218.0309,213.7876,218.0212,136254.0
2020-03-18 15:50:00,224.44,228.0,223.63,227.79,191283.0,217.9338,221.3906,217.1473,221.1867,191283.0
2020-03-18 15:55:00,227.6,229.1,224.06,227.92,429671.0,221.0022,222.4587,217.5648,221.3129,429671.0
2020-03-19 09:30:00,224.01,226.49,222.38,222.42,250297.0,217.5163,219.9244,215.9335,215.9724,250297.0
2020-03-19 09:35:00,222.53,223.44,216.33,216.4,89937.0,216.0792,216.9628,210.0589,210.1269,89937.0
2020-03-19 09:40:00,216.35,216.71,211.55,212.45,204457.0,210.0783,210.4279,205.4175,206.2914,204457.0
2020-03-19 09:45:00,212.48,214.66,212.12,212.8,139860.0,206.3205,208.4373,205.9709,206.6312,139860.0
2020-03-19 09:50:00,212.7,216.18,211.72,215.7,152402.0,206.5341,209.9132,205.5825,209.4472,152402.0
2020-03-19 09:55:00,215.59,218.78,215.59,218.27,78417.0,209.3403,212.4379,209.3403,211.9427,78417.0
2020-03-19 10:00:00,218.07,218.47,215.87,216.7,95977.0,211.7485,212.1369,209.6122,210.4182,95977.0
2020-03-19 10:05:00,216.85,219.11,216.39,218.82,133177.0,210.5638,212.7583,210.1172,212.4767,133177.0
2020-03-19 10:10:00,219.13,224.86,218.4,224.41,111335.0,212.7777,218.3416,212.0689,217.9047,111335.0
2020-03-19 10:15:00,224.68,225.81,222.68,223.42,112444.0,218.1668,219.2641,216.2248,216.9434,112444.0
2020-03-19 10:20:00,222.77,224.24,221.51,222.05,51051.0,216.3122,217.7396,215.0887,215.6131,51051.0
2020-03-19 10:25:00,222.35,222.37,221.29,221.56,68265.0,215.9044,215.9238,214.8751,215.1373,68265.0
2020-03-19 10:30:00,221.49,224.38,220.85,224.12,72878.0,215.0693,217.8755,214.4479,217.6231,72878.0
2020-03-19 10:35:00,224.0,224.01,221.23,221.61,84471.0,217.5066,217.5163,214.8168,215.1858,84471.0
2020-03-19 10:40:00,221.55,221.89,220.36,221.02,74053.0,215.1276,215.4577,213.9721,214.6129,74053.0
2020-03-19 10:45:00,221.02,221.86,219.56,220.42,87674.0,214.6129,215.4286,213.1953,214.0303,87674.0
2020-03-19 10:50:00,220.4,221.0,219.82,220.4,82340.0,214.0109,214.5935,213.4477,214.0109,82340.0
2020-03-19 10:55:00,220.37,221.75,220.08,221.07,87309.0,213.9818,215.3218,213.7002,214.6615,87309.0
2020-03-19 11:00:00,220.93,223.74,220.7,223.27,59063.0,214.5255,217.2541,214.3022,216.7977,59063.0
2020-03-19 11:05:00,223.29,223.59,221.6,221.6,28999.0,216.8171,217.1084,215.1761,215.1761,28999.0
2020-03-19 11:10:00,221.94,224.48,221.02,223.59,64637.0,215.5063,217.9726,214.6129,217.1084,64637.0
2020-03-19 11:15:00,223.82,224.39,222.92,224.27,32839.0,217.3318,217.8852,216.4579,217.7687,32839.0
2020-03-19 11:20:00,224.38,227.95,224.38,227.85,66898.0,217.8755,221.342,217.8755,221.2449,66898.0
2020-03-19 11:25:00,227.77,234.57,227.74,233.32,152899.0,221.1673,227.7701,221.1381,226.5564,152899.0
2020-03-19 11:30:00,233.39,233.42,230.0,230.97,84981.0,226.6243,226.6535,223.3326,224.2745,84981.0
2020-03-19 11:35:00,230.97,232.9,230.47,230.99,82661.0,224.2745,226.1486,223.789,224.2939,82661.0
2020-03-19 11:40:00,231.61,232.31,230.01,231.68,64243.0,224.8959,225.5757,223.3423,224.9639,64243.0
2020-03-19 11:45:00,231.5,232.26,231.06,232.26,48928.0,224.7891,225.5271,224.3619,225.5271,48928.0
2020-03-19 11:50:00,232.1,234.2,231.86,234.2,75437.0,225.3717,227.4109,225.1387,227.4109,75437.0
2020-03-19 11:55:00,234.01,235.44,231.33,231.91,128006.0,227.2264,228.6149,224.6241,225.1873,128006.0
2020-03-19 12:00:00,231.91,232.22,230.17,230.37,83745.0,225.1873,225.4883,223.4977,223.6919,83745.0
2020-03-19 12:05:00,230.27,231.24,229.29,229.29,84470.0,223.5948,224.5367,222.6432,222.6432,84470.0
2020-03-19 12:10:00,229.29,229.6,227.48,228.23,61769.0,222.6432,222.9442,220.8857,221.6139,61769.0
2020-03-19 12:15:00,228.34,228.57,226.1,227.19,46924.0,221.7207,221.9441,219.5457,220.6041,46924.0
2020-03-19 12:20:00,226.36,227.87,225.03,225.27,39941.0,219.7981,221.2644,218.5067,218.7397,39941.0
2020-03-19 12:25:00,225.15,226.22,224.35,226.1,46599.0,218.6232,219.6622,217.8464,219.5457,46599.0
2020-03-19 12:30:00,225.94,226.04,225.0,225.42,37592.0,219.3903,219.4874,218.4776,218.8854,37592.0
2020-03-19 12:35:00,225.43,226.47,224.34,226.47,44941.0,218.8951,219.9049,217.8367,219.9049,44941.0
2020-03-19 12:40:00,226.53,228.49,226.26,228.25,43197.0,219.9632,221.8664,219.701,221.6333,43197.0
2020-03-19 12:45:00,228.24,230.61,228.24,230.19,51290.0,221.6236,223.9249,221.6236,223.5171,51290.0
2020-03-19 12:50:00,230.35,233.09,230.0,232.93,48229.0,223.6725,226.333,223.3326,226.1777,48229.0
2020-03-19 12:55:00,232.94,233.11,231.43,232.12,39079.0,226.1874,226.3525,224.7212,225.3912,39079.0
2020-03-19 13:00:00,232.32,232.87,230.66,231.43,34110.0,225.5854,226.1194,223.9735,224.7212,34110.0
2020-03-19 13:05:00,231.54,231.98,229.23,229.45,58357.0,224.828,225.2552,222.5849,222.7986,58357.0
2020-03-19 13:10:00,229.21,229.69,228.0,228.01,34743.0,222.5655,223.0316,221.3906,221.4003,34743.0
2020-03-19 13:15:00,227.82,229.83,227.35,229.7,30539.0,221.2158,223.1675,220.7594,223.0413,30539.0
2020-03-19 13:20:00,229.73,230.85,229.07,230.34,48922.0,223.0704,224.158,222.4296,223.6628,48922.0
2020-03-19 13:25:00,230.17,230.56,228.5,229.65,31258.0,223.4977,223.8764,221.8761,222.9928,31258.0
2020-03-19 13:30:00,229.87,229.87,228.03,228.56,28884.0,223.2064,223.2064,221.4197,221.9344,28884.0
2020-03-19 13:35:00,228.58,229.72,228.18,228.32,44908.0,221.9538,223.0607,221.5654,221.7013,44908.0
2020-03-19 13:40:00,228.36,229.96,227.84,229.85,39077.0,221.7402,223.2938,221.2352,223.187,39077.0
2020-03-19 13:45:00,229.89,232.34,229.84,232.11,48225.0,223.2258,225.6048,223.1773,225.3815,48225.0
2020-03-19 13:50:00,232.02,235.44,232.02,235.19,64759.0,225.2941,228.6149,225.2941,228.3722,64759.0
2020-03-19 13:55:00,235.23,236.23,234.5,235.1,62149.0,228.411,229.382,227.7022,228.2848,62149.0
2020-03-19 14:00:00,235.33,235.88,234.42,234.86,62427.0,228.5081,229.0422,227.6245,228.0517,62427.0
2020-03-19 14:05:00,234.81,235.29,234.21,234.99,53812.0,228.0032,228.4693,227.4206,228.178,53812.0
2020-03-19 14:10:00,235.0,235.44,233.71,234.56,56095.0,228.1877,228.6149,226.9351,227.7604,56095.0
2020-03-19 14:15:00,234.52,235.83,234.0,235.69,55517.0,227.7216,228.9936,227.2167,228.8577,55517.0
2020-03-19 14:20:00,235.57,237.0,235.0,237.0,55449.0,228.7412,230.1297,228.1877,230.1297,55449.0
2020-03-19 14:25:00,236.99,237.6,235.82,236.26,57950.0,230.12,230.7123,228.9839,229.4112,57950.0
2020-03-19 14:30:00,236.21,237.51,235.55,236.38,34149.0,229.3626,230.6249,228.7217,229.5277,34149.0
2020-03-19 14:35:00,236.27,237.42,235.82,237.41,50150.0,229.4209,230.5375,228.9839,230.5278,50150.0
2020-03-19 14:40:00,237.29,238.41,236.82,237.84,78067.0,230.4113,231.4988,229.9549,230.9453,78067.0
2020-03-19 14:45:00,237.88,238.5,236.97,237.99,73578.0,230.9842,231.5862,230.1006,231.091,73578.0
2020-03-19 14:50:00,237.9,238.37,234.27,234.7,64097.0,231.0036,231.46,227.4788,227.8964,64097.0
2020-03-19 14:55:00,234.62,235.37,233.56,234.48,50398.0,227.8187,228.547,226.7894,227.6828,50398.0
2020-03-19 15:00:00,234.48,234.56,230.51,232.22,94631.0,227.6828,227.7604,223.8278,225.4883,94631.0
2020-03-19 15:05:00,231.67,232.26,230.0,230.03,74339.0,224.9542,225.5271,223.3326,223.3618,74339.0
2020-03-19 15:10:00,230.14,230.84,228.75,229.6,87699.0,223.4686,224.1483,222.1189,222.9442,87699.0
2020-03-19 15:15:00,230.12,231.31,229.48,230.64,82106.0,223.4491,224.6046,222.8277,223.9541,82106.0
2020-03-19 15:20:00,230.95,231.82,229.84,231.82,72129.0,224.2551,225.0999,223.1773,225.0999,72129.0
2020-03-19 15:25:00,231.75,233.38,231.26,232.17,79255.0,225.0319,226.6146,224.5561,225.4397,79255.0
2020-03-19 15:30:00,232.18,233.7,231.24,233.68,77878.0,225.4494,226.9254,224.5367,226.9059,77878.0
2020-03-19 15:35:00,233.51,234.24,232.14,232.56,78211.0,226.7409,227.4497,225.4106,225.8184,78211.0
2020-03-19 15:40:00,232.57,234.98,230.98,234.81,81654.0,225.8281,228.1683,224.2842,228.0032,81654.0
2020-03-19 15:45:00,234.96,235.11,231.08,231.15,91893.0,228.1488,228.2945,224.3813,224.4493,91893.0
2020-03-19 15:50:00,231.15,231.15,226.53,227.31,173899.0,224.4493,224.4493,219.9632,220.7206,173899.0
2020-03-19 15:55:00,227.53,228.83,226.0,227.05,280452.0,220.9342,222.1965,219.4486,220.4681,280452.0
2020-03-20 09:30:00,236.02,236.02,228.3,230.73,667210.0,229.1781,229.1781,221.6819,224.0415,667210.0
2020-03-20 09:35:00,228.97,230.55,225.51,225.55,88600.0,222.3325,223.8667,218.9728,219.0116,88600.0
2020-03-20 09:40:00,225.56,227.47,224.21,225.52,105573.0,219.0213,220.876,217.7105,218.9825,105573.0
2020-03-20 09:45:00,225.39,228.44,225.08,226.96,88650.0,218.8563,221.8178,218.5552,220.3807,88650.0
2020-03-20 09:50:00,226.39,229.22,225.79,228.91,94938.0,219.8273,222.5752,219.2447,222.2742,94938.0
2020-03-20 09:55:00,228.73,229.72,226.78,227.75,77742.0,222.0994,223.0607,220.206,221.1478,77742.0
2020-03-20 10:00:00,227.75,229.32,227.29,228.04,82661.0,221.1478,222.6723,220.7012,221.4294,82661.0
2020-03-20 10:05:00,228.31,229.5,224.91,225.76,71852.0,221.6916,222.8471,218.3902,219.2155,71852.0
2020-03-20 10:10:00,225.6,226.5,224.9,226.0,48419.0,219.0602,219.9341,218.3805,219.4486,48419.0
2020-03-20 10:15:00,226.34,227.45,226.04,226.36,54215.0,219.7787,220.8565,219.4874,219.7981,54215.0
2020-03-20 10:20:00,226.24,227.69,225.5,227.2,46696.0,219.6816,221.0896,218.9631,220.6138,46696.0
2020-03-20 10:25:00,227.35,230.27,227.15,229.32,126188.0,220.7594,223.5948,220.5652,222.6723,126188.0
2020-03-20 10:30:00,229.14,230.67,228.68,230.21,113596.0,222.4975,223.9832,222.0509,223.5365,113596.0
2020-03-20 10:35:00,230.29,230.84,229.72,230.5,41516.0,223.6142,224.1483,223.0607,223.8181,41516.0
2020-03-20 10:40:00,230.56,231.2,229.22,230.44,50508.0,223.8764,224.4978,222.5752,223.7599,50508.0
2020-03-20 10:45:00,230.43,230.8,228.79,230.0,61116.0,223.7502,224.1094,222.1577,223.3326,61116.0
2020-03-20 10:50:00,229.91,232.84,229.78,232.82,64976.0,223.2452,226.0903,223.119,226.0709,64976.0
2020-03-20 10:55:00,232.8,234.49,231.03,232.57,92778.0,226.0515,227.6925,224.3328,225.8281,92778.0
2020-03-20 11:00:00,232.59,233.31,232.23,232.56,46837.0,225.8475,226.5467,225.498,225.8184,46837.0
2020-03-20 11:05:00,232.36,233.34,231.91,233.02,40978.0,225.6242,226.5758,225.1873,226.2651,40978.0
2020-03-20 11:10:00,232.78,234.3,231.61,231.83,73800.0,226.032,227.508,224.8959,225.1096,73800.0
2020-03-20 11:15:00,231.61,232.09,230.43,230.55,44250.0,224.8959,225.362,223.7502,223.8667,44250.0
2020-03-20 11:20:00,230.39,230.46,226.34,226.34,64005.0,223.7113,223.7793,219.7787,219.7787,64005.0
2020-03-20 11:25:00,226.22,228.7,226.01,227.85,61587.0,219.6622,222.0703,219.4583,221.2449,61587.0
2020-03-20 11:30:00,227.6,228.61,226.2,227.93,82149.0,221.0022,221.9829,219.6428,221.3226,82149.0
2020-03-20 11:35:00,227.79,229.37,227.36,227.84,61921.0,221.1867,222.7209,220.7691,221.2352,61921.0
2020-03-20 11:40:00,227.96,228.84,227.2,227.63,47389.0,221.3518,222.2062,220.6138,221.0313,47389.0
2020-03-20 11:45:00,227.37,227.65,226.1,227.35,34051.0,220.7789,221.0507,219.5457,220.7594,34051.0
2020-03-20 11:50:00,227.4,228.0,225.65,225.65,24770.0,220.808,221.3906,219.1087,219.1087,24770.0
2020-03-20 11:55:00,225.68,226.48,225.17,226.22,70647.0,219.1379,219.9147,218.6426,219.6622,70647.0
2020-03-20 12:00:00,225.94,226.49,224.41,224.55,45219.0,219.3903,219.9244,217.9047,218.0406,45219.0
2020-03-20 12:05:00,224.47,224.6,222.02,222.15,39103.0,217.9629,218.0892,215.5839,215.7102,39103.0
2020-03-20 12:10:00,222.24,223.37,221.6,222.83,56127.0,215.7976,216.8948,215.1761,216.3705,56127.0
2020-03-20 12:15:00,222.78,223.14,220.59,220.7,39843.0,216.3219,216.6715,214.1954,214.3022,39843.0
2020-03-20 12:20:00,220.77,220.93,219.13,219.8,79975.0,214.3702,214.5255,212.7777,213.4283,79975.0
2020-03-20 12:25:00,219.86,219.87,217.72,219.05,74758.0,213.4866,213.4963,211.4086,212.7,74758.0
2020-03-20 12:30:00,219.07,220.65,218.56,220.47,51091.0,212.7195,214.2537,212.2242,214.0789,51091.0
2020-03-20 12:35:00,220.35,220.35,219.22,219.55,43590.0,213.9624,213.9624,212.8651,213.1856,43590.0
2020-03-20 12:40:00,219.61,219.98,218.17,219.24,33206.0,213.2438,213.6031,211.8456,212.8845,33206.0
2020-03-20 12:45:00,219.27,219.86,218.57,219.34,44041.0,212.9137,213.4866,212.234,212.9816,44041.0
2020-03-20 12:50:00,219.45,221.31,219.27,220.84,47698.0,213.0884,214.8945,212.9137,214.4382,47698.0
2020-03-20 12:55:00,220.96,221.68,218.43,218.43,62492.0,214.5547,215.2538,212.098,212.098,62492.0
2020-03-20 13:00:00,218.33,220.06,217.81,219.22,52096.0,212.0009,213.6808,211.496,212.8651,52096.0
2020-03-20 13:05:00,219.27,219.61,218.32,218.51,37228.0,212.9137,213.2438,211.9912,212.1757,37228.0
2020-03-20 13:10:00,218.61,219.41,217.95,218.0,57469.0,212.2728,213.0496,211.6319,211.6805,57469.0
2020-03-20 13:15:00,218.19,219.36,217.84,218.86,48756.0,211.865,213.0011,211.5251,212.5156,48756.0
2020-03-20 13:20:00,218.97,219.7,218.15,218.16,64480.0,212.6224,213.3312,211.8261,211.8358,64480.0
2020-03-20 13:25:00,218.21,218.43,217.51,218.21,93239.0,211.8844,212.098,211.2047,211.8844,93239.0
2020-03-20 13:30:00,218.56,219.59,218.5,219.09,50524.0,212.2242,213.2244,212.166,212.7389,50524.0
2020-03-20 13:35:00,218.85,219.31,217.85,218.94,41054.0,212.5058,212.9525,211.5348,212.5932,41054.0
2020-03-20 13:40:00,218.73,218.88,217.89,218.09,34745.0,212.3893,212.535,211.5737,211.7679,34745.0
2020-03-20 13:45:00,217.99,219.24,217.67,217.75,35720.0,211.6708,212.8845,211.36,211.4377,35720.0
2020-03-20 13:50:00,217.79,218.6,217.41,217.89,54086.0,211.4766,212.2631,211.1076,211.5737,54086.0
2020-03-20 13:55:00,217.7,218.94,217.34,218.87,82478.0,211.3892,212.5932,211.0396,212.5253,82478.0
2020-03-20 14:00:00,218.86,218.93,217.82,218.33,54449.0,212.5156,212.5835,211.5057,212.0009,54449.0
2020-03-20 14:05:00,218.33,220.06,218.23,218.78,57581.0,212.0009,213.6808,211.9038,212.4379,57581.0
2020-03-20 14:10:00,218.9,219.13,217.5,217.77,81158.0,212.5544,212.7777,211.195,211.4572,81158.0
2020-03-20 14:15:00,217.76,217.93,216.61,216.82,83221.0,211.4474,211.6125,210.3308,210.5347,83221.0
2020-03-20 14:20:00,216.78,217.59,215.63,215.79,72489.0,210.4958,211.2824,209.3792,209.5345,72489.0
2020-03-20 14:25:00,215.97,216.04,214.79,215.38,86499.0,209.7093,209.7773,208.5635,209.1364,86499.0
2020-03-20 14:30:00,215.41,216.01,214.58,214.68,68324.0,209.1656,209.7482,208.3596,208.4567,68324.0
2020-03-20 14:35:00,214.78,215.68,214.36,215.13,84143.0,208.5538,209.4277,208.146,208.8937,84143.0
2020-03-20 14:40:00,215.03,215.34,214.15,215.09,86596.0,208.7966,209.0976,207.9421,208.8548,86596.0
2020-03-20 14:45:00,215.19,216.56,215.16,216.03,71643.0,208.9519,210.2822,208.9228,209.7676,71643.0
2020-03-20 14:50:00,215.98,216.1,214.44,214.89,89783.0,209.719,209.8356,208.2237,208.6606,89783.0
2020-03-20 14:55:00,215.03,215.31,212.33,213.3,135445.0,208.7966,209.0685,206.1748,207.1167,135445.0
2020-03-20 15:00:00,213.38,214.83,212.78,213.79,99106.0,207.1944,208.6024,206.6118,207.5925,99106.0
2020-03-20 15:05:00,213.92,214.46,213.44,213.58,50878.0,207.7188,208.2431,207.2527,207.3886,50878.0
2020-03-20 15:10:00,213.61,214.56,213.05,213.27,81486.0,207.4177,208.3402,206.874,207.0876,81486.0
2020-03-20 15:15:00,213.38,213.8,212.75,212.9,145436.0,207.1944,207.6022,206.5827,206.7283,145436.0
2020-03-20 15:20:00,212.79,213.52,212.5,212.92,100221.0,206.6215,207.3304,206.3399,206.7477,100221.0
2020-03-20 15:25:00,212.95,215.48,212.8,214.84,140063.0,206.7769,209.2335,206.6312,208.6121,140063.0
2020-03-20 15:30:00,214.65,216.15,213.61,215.3,184901.0,208.4276,209.8841,207.4177,209.0588,184901.0
2020-03-20 15:35:00,215.19,215.81,212.0,212.44,114538.0,208.9519,209.554,205.8544,206.2817,114538.0
2020-03-20 15:40:00,212.33,213.97,212.04,212.14,120447.0,206.1748,207.7673,205.8933,205.9904,120447.0
2020-03-20 15:45:00,212.09,212.94,210.61,210.76,209119.0,205.9418,206.7672,204.5047,204.6504,209119.0
2020-03-20 15:50:00,210.5,211.46,210.0,211.46,265235.0,204.3979,205.3301,203.9124,205.3301,265235.0
2020-03-20 15:55:00,211.45,212.77,210.11,210.85,520597.0,205.3204,206.6021,204.0192,204.7378,520597.0
2020-03-23 09:30:00,203.28,207.75,202.02,205.38,574770.0,197.3872,201.7276,196.1637,199.4263,574770.0
2020-03-23 09:35:00,205.56,206.7,199.99,201.75,433096.0,199.6011,200.7081,194.1926,195.9015,433096.0
2020-03-23 09:40:00,201.75,202.3,200.31,201.5,191085.0,195.9015,196.4356,194.5033,195.6588,191085.0
2020-03-23 09:45:00,201.37,201.67,200.1,201.24,156905.0,195.5326,195.8239,194.2994,195.4063,156905.0
2020-03-23 09:50:00,201.19,206.28,201.07,206.17,192540.0,195.3578,200.3002,195.2413,200.1934,192540.0
2020-03-23 09:55:00,206.16,207.78,206.16,207.16,149798.0,200.1837,201.7567,200.1837,201.1547,149798.0
2020-03-23 10:00:00,207.07,207.75,206.87,207.09,127028.0,201.0673,201.7276,200.8731,201.0867,127028.0
2020-03-23 10:05:00,207.22,208.71,207.04,207.65,84986.0,201.213,202.6598,201.0382,201.6305,84986.0
2020-03-23 10:10:00,207.71,209.69,207.27,209.4,97141.0,201.6888,203.6114,201.2615,203.3298,97141.0
2020-03-23 10:15:00,209.51,209.69,206.01,206.84,99116.0,203.4366,203.6114,200.0381,200.844,99116.0
2020-03-23 10:20:00,206.77,207.36,204.27,206.43,127893.0,200.776,201.3489,198.3485,200.4459,127893.0
2020-03-23 10:25:00,206.58,206.68,203.95,204.45,68145.0,200.5915,200.6886,198.0378,198.5233,68145.0
2020-03-23 10:30:00,204.33,205.64,203.62,204.7,82204.0,198.4068,199.6788,197.7173,198.766,82204.0
2020-03-23 10:35:00,204.56,205.38,202.25,203.93,97318.0,198.6301,199.4263,196.3871,198.0184,97318.0
2020-03-23 10:40:00,203.74,205.66,203.63,205.14,66542.0,197.8339,199.6982,197.727,199.1933,66542.0
2020-03-23 10:45:00,205.01,205.01,202.85,203.34,94733.0,199.067,199.067,196.9697,197.4455,94733.0
2020-03-23 10:50:00,203.47,204.2,202.84,203.58,51770.0,197.5717,198.2805,196.96,197.6785,51770.0
2020-03-23 10:55:00,203.67,205.03,203.03,203.52,67303.0,197.7659,199.0865,197.1444,197.6202,67303.0
2020-03-23 11:00:00,203.53,204.36,202.74,203.78,91264.0,197.6299,198.4359,196.8628,197.8727,91264.0
2020-03-23 11:05:00,203.9,204.92,203.33,204.77,67582.0,197.9892,198.9797,197.4357,198.834,67582.0
2020-03-23 11:10:00,204.76,205.74,203.16,203.79,90573.0,198.8243,199.7759,197.2707,197.8824,90573.0
2020-03-23 11:15:00,203.97,206.15,203.97,206.04,74839.0,198.0572,200.174,198.0572,200.0672,74839.0
2020-03-23 11:20:00,206.14,206.24,204.52,204.96,131734.0,200.1643,200.2614,198.5912,199.0185,131734.0
2020-03-23 11:25:00,204.9,205.54,204.51,204.61,116459.0,198.9602,199.5817,198.5815,198.6786,116459.0
2020-03-23 11:30:00,204.62,205.36,204.1,204.3,155122.0,198.6884,199.4069,198.1834,198.3776,155122.0
2020-03-23 11:35:00,204.13,204.87,203.9,204.03,126905.0,198.2126,198.9311,197.9892,198.1155,126905.0
2020-03-23 11:40:00,204.05,204.48,202.38,202.51,93014.0,198.1349,198.5524,196.5133,196.6395,93014.0
2020-03-23 11:45:00,202.62,203.81,202.37,203.5,107286.0,196.7463,197.9018,196.5036,197.6008,107286.0
2020-03-23 11:50:00,203.5,205.78,203.31,204.64,72861.0,197.6008,199.8147,197.4163,198.7078,72861.0
2020-03-23 11:55:00,204.54,204.7,202.99,204.5,112940.0,198.6107,198.766,197.1056,198.5718,112940.0
2020-03-23 12:00:00,204.3,207.2,204.3,206.52,76404.0,198.3776,201.1936,198.3776,200.5333,76404.0
2020-03-23 12:05:00,206.3,207.11,204.45,204.45,52141.0,200.3196,201.1062,198.5233,198.5233,52141.0
2020-03-23 12:10:00,204.53,205.12,203.9,204.97,56954.0,198.601,199.1739,197.9892,199.0282,56954.0
2020-03-23 12:15:00,205.15,208.42,204.92,207.38,67086.0,199.203,202.3782,198.9797,201.3683,67086.0
2020-03-23 12:20:00,207.38,208.15,206.59,207.51,68237.0,201.3683,202.116,200.6012,201.4946,68237.0
2020-03-23 12:25:00,207.64,208.34,206.76,208.05,111727.0,201.6208,202.3005,200.7663,202.0189,111727.0
2020-03-23 12:30:00,208.06,208.08,206.16,207.36,69474.0,202.0286,202.0481,200.1837,201.3489,69474.0
2020-03-23 12:35:00,207.23,208.86,206.48,207.91,55237.0,201.2227,202.8054,200.4944,201.883,55237.0
2020-03-23 12:40:00,208.07,211.19,207.62,210.68,72159.0,202.0383,205.0679,201.6014,204.5727,72159.0
2020-03-23 12:45:00,210.69,212.07,210.03,211.91,64124.0,204.5824,205.9224,203.9415,205.767,64124.0
2020-03-23 12:50:00,211.9,212.88,211.09,211.45,51698.0,205.7573,206.7089,204.9708,205.3204,51698.0
2020-03-23 12:55:00,211.73,214.06,211.36,213.67,77633.0,205.5922,207.8547,205.233,207.476,77633.0
2020-03-23 13:00:00,213.7,214.72,212.59,213.3,164505.0,207.5051,208.4956,206.4273,207.1167,164505.0
2020-03-23 13:05:00,213.33,213.93,210.94,212.12,144233.0,207.1459,207.7285,204.8251,205.9709,144233.0
2020-03-23 13:10:00,212.11,215.68,211.85,214.77,69722.0,205.9612,209.4277,205.7088,208.5441,69722.0
2020-03-23 13:15:00,214.77,214.85,212.59,214.78,100567.0,208.5441,208.6218,206.4273,208.5538,100567.0
2020-03-23 13:20:00,214.75,215.68,213.53,214.54,67020.0,208.5247,209.4277,207.3401,208.3208,67020.0
2020-03-23 13:25:00,214.53,215.0,213.04,213.19,52557.0,208.3111,208.7674,206.8643,207.0099,52557.0
2020-03-23 13:30:00,213.05,213.19,209.13,210.4,79456.0,206.874,207.0099,203.0676,204.3008,79456.0
2020-03-23 13:35:00,210.5,210.61,208.3,208.36,41761.0,204.3979,204.5047,202.2617,202.3199,41761.0
2020-03-23 13:40:00,208.39,209.4,207.4,207.71,56567.0,202.3491,203.3298,201.3878,201.6888,56567.0
2020-03-23 13:45:00,207.75,210.89,207.62,210.42,41412.0,201.7276,204.7766,201.6014,204.3202,41412.0
2020-03-23 13:50:00,210.46,210.73,208.48,209.39,50444.0,204.3591,204.6212,202.4365,203.3201,50444.0
2020-03-23 13:55:00,209.18,209.35,205.56,206.97,82113.0,203.1162,203.2812,199.6011,200.9702,82113.0
2020-03-23 14:00:00,206.71,206.94,205.0,206.64,57085.0,200.7178,200.9411,199.0573,200.6498,57085.0
2020-03-23 14:05:00,206.63,209.03,206.45,206.67,71636.0,200.6401,202.9705,200.4653,200.6789,71636.0
2020-03-23 14:10:00,206.58,207.54,205.78,206.36,48926.0,200.5915,201.5237,199.8147,200.3779,48926.0
2020-03-23 14:15:00,206.42,207.0,205.69,205.7,44376.0,200.4362,200.9994,199.7273,199.737,44376.0
2020-03-23 14:20:00,205.68,206.08,204.65,205.33,52234.0,199.7176,200.106,198.7175,199.3778,52234.0
2020-03-23 14:25:00,205.35,207.51,204.77,207.19,42819.0,199.3972,201.4946,198.834,201.1838,42819.0
2020-03-23 14:30:00,207.38,207.58,205.63,206.35,48458.0,201.3683,201.5625,199.6691,200.3682,48458.0
2020-03-23 14:35:00,206.27,206.73,204.98,205.48,53221.0,200.2905,200.7372,199.0379,199.5234,53221.0
2020-03-23 14:40:00,205.57,207.2,205.57,206.67,48652.0,199.6108,201.1936,199.6108,200.6789,48652.0
2020-03-23 14:45:00,206.87,208.7,205.53,208.46,39456.0,200.8731,202.6501,199.572,202.417,39456.0
2020-03-23 14:50:00,208.39,208.43,206.62,207.09,65070.0,202.3491,202.3879,200.6304,201.0867,65070.0
2020-03-23 14:55:00,207.16,208.0,206.31,206.52,51303.0,201.1547,201.9704,200.3294,200.5333,51303.0
2020-03-23 15:00:00,206.56,208.37,206.07,208.28,69251.0,200.5721,202.3296,200.0963,202.2423,69251.0
2020-03-23 15:05:00,208.28,208.58,206.12,206.31,48639.0,202.2423,202.5336,200.1449,200.3294,48639.0
2020-03-23 15:10:00,206.24,206.33,204.74,205.31,134260.0,200.2614,200.3488,198.8049,199.3583,134260.0
2020-03-23 15:15:00,205.3,205.75,204.17,204.37,56216.0,199.3486,199.7856,198.2514,198.4456,56216.0
2020-03-23 15:20:00,204.37,204.37,202.22,202.65,59458.0,198.4456,198.4456,196.3579,196.7755,59458.0
2020-03-23 15:25:00,202.67,203.36,201.44,201.81,95055.0,196.7949,197.4649,195.6005,195.9598,95055.0
2020-03-23 15:30:00,201.84,202.71,201.21,201.47,68494.0,195.9889,196.8337,195.3772,195.6297,68494.0
2020-03-23 15:35:00,201.42,203.62,201.03,202.96,88374.0,195.5811,197.7173,195.2024,197.0765,88374.0
2020-03-23 15:40:00,202.97,204.51,202.21,203.98,94547.0,197.0862,198.5815,196.3482,198.0669,94547.0
2020-03-23 15:45:00,204.07,204.26,202.25,202.25,127180.0,198.1543,198.3388,196.3871,196.3871,127180.0
2020-03-23 15:50:00,202.22,206.86,202.0,205.84,185832.0,196.3579,200.8634,196.1443,199.873,185832.0
2020-03-23 15:55:00,205.92,206.05,203.25,203.25,371582.0,199.9507,200.0769,197.3581,197.3581,371582.0
2020-03-24 09:30:00,215.92,221.85,215.0,221.69,417593.0,209.6608,215.4189,208.7674,215.2635,417593.0
2020-03-24 09:35:00,221.59,230.0,221.59,229.7,437728.0,215.1664,223.3326,215.1664,223.0413,437728.0
2020-03-24 09:40:00,229.65,230.93,227.36,227.83,284281.0,222.9928,224.2357,220.7691,221.2255,284281.0
2020-03-24 09:45:00,227.95,231.0,227.9,230.18,226385.0,221.342,224.3036,221.2935,223.5074,226385.0
2020-03-24 09:50:00,230.09,231.29,229.9,230.28,122056.0,223.42,224.5852,223.2355,223.6045,122056.0
2020-03-24 09:55:00,230.31,231.13,229.5,230.63,146078.0,223.6336,224.4299,222.8471,223.9444,146078.0
2020-03-24 10:00:00,230.63,231.12,229.39,230.57,171177.0,223.9444,224.4202,222.7403,223.8861,171177.0
2020-03-24 10:05:00,230.61,233.0,230.61,231.39,147765.0,223.9249,226.2457,223.9249,224.6823,147765.0
2020-03-24 10:10:00,231.58,234.8,230.95,234.73,187397.0,224.8668,227.9935,224.2551,227.9255,187397.0
2020-03-24 10:15:00,234.89,236.65,234.37,236.54,206690.0,228.0809,229.7898,227.5759,229.683,206690.0
2020-03-24 10:20:00,236.5,236.83,234.5,235.27,108457.0,229.6442,229.9646,227.7022,228.4498,108457.0
2020-03-24 10:25:00,235.38,237.48,234.84,235.05,150376.0,228.5567,230.5958,228.0323,228.2362,150376.0
2020-03-24 10:30:00,235.03,235.03,231.7,234.27,125113.0,228.2168,228.2168,224.9833,227.4788,125113.0
2020-03-24 10:35:00,234.14,234.42,232.79,232.79,90299.0,227.3526,227.6245,226.0417,226.0417,90299.0
2020-03-24 10:40:00,232.81,234.08,231.84,233.44,115174.0,226.0612,227.2943,225.1193,226.6729,115174.0
2020-03-24 10:45:00,233.55,234.17,231.56,231.65,68877.0,226.7797,227.3817,224.8474,224.9348,68877.0
2020-03-24 10:50:00,231.58,231.73,230.37,231.56,114166.0,224.8668,225.0125,223.6919,224.8474,114166.0
2020-03-24 10:55:00,231.39,231.93,230.57,230.97,81125.0,224.6823,225.2067,223.8861,224.2745,81125.0
2020-03-24 11:00:00,230.95,231.83,230.26,230.34,93808.0,224.2551,225.1096,223.5851,223.6628,93808.0
2020-03-24 11:05:00,230.35,230.66,228.86,230.0,69133.0,223.6725,223.9735,222.2257,223.3326,69133.0
2020-03-24 11:10:00,229.91,232.87,229.57,232.87,49737.0,223.2452,226.1194,222.9151,226.1194,49737.0
2020-03-24 11:15:00,232.78,233.13,231.61,232.36,55296.0,226.032,226.3719,224.8959,225.6242,55296.0
2020-03-24 11:20:00,232.24,233.4,232.01,233.24,69428.0,225.5077,226.6341,225.2844,226.4787,69428.0
2020-03-24 11:25:00,233.38,234.59,233.38,233.57,68214.0,226.6146,227.7896,226.6146,226.7991,68214.0
2020-03-24 11:30:00,233.52,234.97,233.52,234.58,44592.0,226.7506,228.1585,226.7506,227.7799,44592.0
2020-03-24 11:35:00,234.73,236.88,234.35,236.71,91401.0,227.9255,230.0132,227.5565,229.8481,91401.0
2020-03-24 11:40:00,236.77,237.3,235.95,236.03,72393.0,229.9064,230.421,229.1101,229.1878,72393.0
2020-03-24 11:45:00,236.28,237.4,235.78,236.2,81066.0,229.4306,230.5181,228.9451,229.3529,81066.0
2020-03-24 11:50:00,236.2,236.53,235.41,236.18,65382.0,229.3529,229.6733,228.5858,229.3335,65382.0
2020-03-24 11:55:00,236.25,237.08,236.15,236.95,55492.0,229.4014,230.2074,229.3043,230.0811,55492.0
2020-03-24 12:00:00,237.01,237.23,235.82,236.18,54393.0,230.1394,230.353,228.9839,229.3335,54393.0
2020-03-24 12:05:00,236.18,236.5,235.07,235.5,51093.0,229.3335,229.6442,228.2556,228.6732,51093.0
2020-03-24 12:10:00,235.56,236.06,234.3,234.33,54050.0,228.7314,229.2169,227.508,227.5371,54050.0
2020-03-24 12:15:00,234.33,235.16,234.05,234.8,41806.0,227.5371,228.343,227.2652,227.9935,41806.0
2020-03-24 12:20:00,234.77,235.15,233.82,234.54,38108.0,227.9643,228.3333,227.0419,227.741,38108.0
2020-03-24 12:25:00,234.65,235.72,234.31,235.53,42367.0,227.8478,228.8868,227.5177,228.7023,42367.0
2020-03-24 12:30:00,235.59,236.5,235.36,236.5,34276.0,228.7606,229.6442,228.5372,229.6442,34276.0
2020-03-24 12:35:00,236.5,237.18,235.82,236.56,82737.0,229.6442,230.3045,228.9839,229.7025,82737.0
2020-03-24 12:40:00,236.59,237.25,235.71,237.2,102368.0,229.7316,230.3725,228.8771,230.3239,102368.0
2020-03-24 12:45:00,237.08,237.5,235.72,236.06,83652.0,230.2074,230.6152,228.8868,229.2169,83652.0
2020-03-24 12:50:00,235.97,235.97,234.33,235.07,76084.0,229.1296,229.1296,227.5371,228.2556,76084.0
2020-03-24 12:55:00,235.09,235.97,233.4,233.4,77063.0,228.2751,229.1296,226.6341,226.6341,77063.0
2020-03-24 13:00:00,233.47,234.31,232.2,232.2,61236.0,226.702,227.5177,225.4688,225.4688,61236.0
2020-03-24 13:05:00,232.15,232.44,230.69,230.8,63186.0,225.4203,225.7019,224.0026,224.1094,63186.0
2020-03-24 13:10:00,230.92,231.49,230.32,231.47,44012.0,224.226,224.7794,223.6433,224.76,44012.0
2020-03-24 13:15:00,231.56,231.61,229.94,230.23,53939.0,224.8474,224.8959,223.2744,223.556,53939.0
2020-03-24 13:20:00,230.23,230.43,228.2,229.87,57138.0,223.556,223.7502,221.5848,223.2064,57138.0
2020-03-24 13:25:00,229.92,231.4,229.14,230.78,40400.0,223.2549,224.692,222.4975,224.09,40400.0
2020-03-24 13:30:00,230.35,232.27,230.35,231.49,51770.0,223.6725,225.5368,223.6725,224.7794,51770.0
2020-03-24 13:35:00,231.6,233.4,231.59,232.72,64616.0,224.8862,226.6341,224.8765,225.9738,64616.0
2020-03-24 13:40:00,232.7,233.15,231.58,232.13,52396.0,225.9544,226.3913,224.8668,225.4009,52396.0
2020-03-24 13:45:00,232.21,232.33,230.64,230.73,50185.0,225.4786,225.5951,223.9541,224.0415,50185.0
2020-03-24 13:50:00,230.83,230.93,228.34,230.28,80473.0,224.1386,224.2357,221.7207,223.6045,80473.0
2020-03-24 13:55:00,230.23,230.43,229.23,229.66,68727.0,223.556,223.7502,222.5849,223.0025,68727.0
2020-03-24 14:00:00,229.54,229.91,227.61,227.61,52901.0,222.886,223.2452,221.0119,221.0119,52901.0
2020-03-24 14:05:00,227.69,228.19,227.34,227.36,58080.0,221.0896,221.5751,220.7497,220.7691,58080.0
2020-03-24 14:10:00,227.34,228.34,226.77,227.56,62665.0,220.7497,221.7207,220.1963,220.9634,62665.0
2020-03-24 14:15:00,227.57,229.98,227.48,228.99,56034.0,220.9731,223.3132,220.8857,222.3519,56034.0
2020-03-24 14:20:00,228.97,230.07,228.62,229.78,44326.0,222.3325,223.4006,221.9926,223.119,44326.0
2020-03-24 14:25:00,229.77,229.84,228.16,228.89,42253.0,223.1093,223.1773,221.546,222.2548,42253.0
2020-03-24 14:30:00,228.91,229.14,227.91,228.79,43027.0,222.2742,222.4975,221.3032,222.1577,43027.0
2020-03-24 14:35:00,228.93,231.17,228.87,231.17,32843.0,222.2936,224.4687,222.2354,224.4687,32843.0
2020-03-24 14:40:00,231.28,231.5,230.27,231.31,37510.0,224.5755,224.7891,223.5948,224.6046,37510.0
2020-03-24 14:45:00,231.39,231.79,229.88,230.8,43960.0,224.6823,225.0707,223.2161,224.1094,43960.0
2020-03-24 14:50:00,230.78,233.75,230.75,233.5,66671.0,224.09,226.9739,224.0609,226.7312,66671.0
2020-03-24 14:55:00,233.62,235.18,233.42,235.09,71651.0,226.8477,228.3625,226.6535,228.2751,71651.0
2020-03-24 15:00:00,235.02,235.79,234.56,235.76,61647.0,228.2071,228.9548,227.7604,228.9256,61647.0
2020-03-24 15:05:00,235.65,237.11,235.58,237.04,93458.0,228.8188,230.2365,228.7509,230.1685,93458.0
2020-03-24 15:10:00,236.95,237.88,236.24,237.88,96030.0,230.0811,230.9842,229.3917,230.9842,96030.0
2020-03-24 15:15:00,237.84,238.45,236.48,237.66,116209.0,230.9453,231.5377,229.6248,230.7706,116209.0
2020-03-24 15:20:00,237.62,237.64,236.74,237.02,72477.0,230.7317,230.7511,229.8772,230.1491,72477.0
2020-03-24 15:25:00,237.14,237.64,236.28,237.35,61345.0,230.2656,230.7511,229.4306,230.4696,61345.0
2020-03-24 15:30:00,237.34,238.39,236.57,237.53,106320.0,230.4598,231.4794,229.7122,230.6443,106320.0
2020-03-24 15:35:00,237.54,237.86,236.31,237.39,72720.0,230.654,230.9648,229.4597,230.5084,72720.0
2020-03-24 15:40:00,237.38,238.37,237.25,237.42,115447.0,230.4987,231.46,230.3725,230.5375,115447.0
2020-03-24 15:45:00,237.45,237.49,234.31,235.07,133637.0,230.5667,230.6055,227.5177,228.2556,133637.0
2020-03-24 15:50:00,235.1,236.89,234.85,235.45,205579.0,228.2848,230.0229,228.042,228.6246,205579.0
2020-03-24 15:55:00,235.45,237.87,233.04,236.62,718098.0,228.6246,230.9745,226.2845,229.7607,718098.0
2020-03-25 09:30:00,247.9,249.89,243.43,249.48,462156.0,240.7137,242.646,236.3733,242.2479,462156.0
2020-03-25 09:35:00,249.45,254.78,248.59,253.9,277831.0,242.2188,247.3943,241.3837,246.5398,277831.0
2020-03-25 09:40:00,254.14,255.0,250.62,252.22,242971.0,246.7728,247.6079,243.3549,244.9085,242971.0
2020-03-25 09:45:00,252.51,252.84,249.55,251.02,197770.0,245.1901,245.5105,242.3159,243.7433,197770.0
2020-03-25 09:50:00,251.11,251.95,247.21,247.36,134582.0,243.8307,244.6463,240.0437,240.1894,134582.0
2020-03-25 09:55:00,247.36,248.45,246.36,246.72,176501.0,240.1894,241.2478,239.2184,239.5679,176501.0
2020-03-25 10:00:00,246.69,246.77,243.18,243.7,174967.0,239.5388,239.6165,236.1305,236.6355,174967.0
2020-03-25 10:05:00,243.73,246.22,243.68,245.84,114091.0,236.6646,239.0824,236.6161,238.7134,114091.0
2020-03-25 10:10:00,245.97,245.98,240.36,241.01,122027.0,238.8397,238.8494,233.3923,234.0235,122027.0
2020-03-25 10:15:00,241.03,243.27,240.89,242.29,70427.0,234.0429,236.2179,233.9069,235.2663,70427.0
2020-03-25 10:20:00,242.15,245.12,242.14,244.52,86726.0,235.1304,238.0143,235.1207,237.4317,86726.0
2020-03-25 10:25:00,244.5,244.5,241.41,243.37,71145.0,237.4123,237.4123,234.4119,236.315,71145.0
2020-03-25 10:30:00,243.49,244.97,243.38,243.77,78369.0,236.4316,237.8687,236.3248,236.7034,78369.0
2020-03-25 10:35:00,243.77,246.0,242.72,246.0,100704.0,236.7034,238.8688,235.6839,238.8688,100704.0
2020-03-25 10:40:00,246.0,249.15,245.99,246.9,102724.0,238.8688,241.9275,238.8591,239.7427,102724.0
2020-03-25 10:45:00,247.15,248.65,245.71,246.73,81206.0,239.9855,241.442,238.5872,239.5776,81206.0
2020-03-25 10:50:00,246.46,248.5,246.39,246.41,58545.0,239.3155,241.2963,239.2475,239.2669,58545.0
2020-03-25 10:55:00,246.48,249.74,246.13,249.35,53730.0,239.3349,242.5004,238.995,242.1217,53730.0
2020-03-25 11:00:00,249.34,249.5,246.98,248.42,78099.0,242.112,242.2673,239.8204,241.2186,78099.0
2020-03-25 11:05:00,248.51,250.45,248.48,249.69,90387.0,241.306,243.1898,241.2769,242.4518,90387.0
2020-03-25 11:10:00,249.59,249.75,248.14,249.03,59780.0,242.3547,242.5101,240.9468,241.811,59780.0
2020-03-25 11:15:00,249.04,249.79,247.81,249.06,68368.0,241.8207,242.5489,240.6263,241.8401,68368.0
2020-03-25 11:20:00,249.11,249.31,247.62,248.9,56052.0,241.8886,242.0828,240.4418,241.6847,56052.0
2020-03-25 11:25:00,249.0,250.11,247.71,248.38,52013.0,241.7818,242.8597,240.5292,241.1798,52013.0
2020-03-25 11:30:00,248.39,249.38,247.7,248.76,25723.0,241.1895,242.1508,240.5195,241.5488,25723.0
2020-03-25 11:35:00,248.8,249.82,248.2,248.7,43878.0,241.5876,242.5781,241.005,241.4905,43878.0
2020-03-25 11:40:00,248.56,249.1,246.87,247.37,27003.0,241.3546,241.8789,239.7136,240.1991,27003.0
2020-03-25 11:45:00,247.19,249.39,246.01,248.72,42859.0,240.0243,242.1605,238.8785,241.51,42859.0
2020-03-25 11:50:00,248.69,249.0,247.02,247.19,51431.0,241.4808,241.7818,239.8592,240.0243,51431.0
2020-03-25 11:55:00,247.19,248.43,246.89,247.7,40814.0,240.0243,241.2284,239.733,240.5195,40814.0
2020-03-25 12:00:00,247.76,249.95,247.5,249.74,40494.0,240.5778,242.7043,240.3253,242.5004,40494.0
2020-03-25 12:05:00,249.66,249.79,247.84,247.85,58138.0,242.4227,242.5489,240.6555,240.6652,58138.0
2020-03-25 12:10:00,247.76,248.11,246.81,247.77,54323.0,240.5778,240.9176,239.6553,240.5875,54323.0
2020-03-25 12:15:00,247.8,250.98,247.66,249.17,92592.0,240.6166,243.7044,240.4807,241.9469,92592.0
2020-03-25 12:20:00,249.05,250.52,248.44,250.45,47314.0,241.8304,243.2578,241.2381,243.1898,47314.0
2020-03-25 12:25:00,250.74,251.9,250.27,251.07,81514.0,243.4714,244.5978,243.015,243.7918,81514.0
2020-03-25 12:30:00,251.0,252.18,249.87,252.01,74626.0,243.7239,244.8697,242.6266,244.7046,74626.0
2020-03-25 12:35:00,252.1,253.39,250.85,252.8,115830.0,244.792,246.0446,243.5782,245.4717,115830.0
2020-03-25 12:40:00,252.79,252.79,251.19,252.4,108957.0,245.462,245.462,243.9084,245.0833,108957.0
2020-03-25 12:45:00,252.41,253.53,252.29,253.09,80682.0,245.093,246.1805,244.9765,245.7533,80682.0
2020-03-25 12:50:00,253.02,254.46,253.0,253.31,109864.0,245.6853,247.0836,245.6659,245.9669,109864.0
2020-03-25 12:55:00,253.37,255.0,253.12,254.8,107274.0,246.0252,247.6079,245.7824,247.4137,107274.0
2020-03-25 13:00:00,254.86,257.41,254.68,256.55,143209.0,247.472,249.948,247.2972,249.113,143209.0
2020-03-25 13:05:00,256.54,260.99,256.28,260.94,224071.0,249.1033,253.4243,248.8508,253.3757,224071.0
2020-03-25 13:10:00,260.75,263.23,259.84,259.84,223093.0,253.1912,255.5993,252.3076,252.3076,223093.0
2020-03-25 13:15:00,259.76,264.0,259.01,262.01,144194.0,252.2299,256.347,251.5017,254.4147,144194.0
2020-03-25 13:20:00,262.07,262.08,259.43,260.89,81654.0,254.473,254.4827,251.9095,253.3272,81654.0
2020-03-25 13:25:00,260.87,261.64,258.56,259.51,139146.0,253.3077,254.0554,251.0647,251.9872,139146.0
2020-03-25 13:30:00,259.51,260.27,258.46,260.27,52216.0,251.9872,252.7251,250.9676,252.7251,52216.0
2020-03-25 13:35:00,260.3,262.13,259.62,262.1,61607.0,252.7543,254.5312,252.094,254.5021,61607.0
2020-03-25 13:40:00,262.05,263.64,262.04,263.31,67836.0,254.4535,255.9974,254.4438,255.677,67836.0
2020-03-25 13:45:00,263.31,266.3,262.98,264.68,144686.0,255.677,258.5803,255.3566,257.0073,144686.0
2020-03-25 13:50:00,264.8,264.99,262.7,262.99,81955.0,257.1238,257.3083,255.0847,255.3663,81955.0
2020-03-25 13:55:00,262.88,264.51,261.08,261.99,90605.0,255.2595,256.8422,253.5117,254.3953,90605.0
2020-03-25 14:00:00,262.22,262.7,259.7,260.54,105638.0,254.6186,255.0847,252.1717,252.9873,105638.0
2020-03-25 14:05:00,260.39,260.39,258.06,258.96,188908.0,252.8417,252.8417,250.5792,251.4531,188908.0
2020-03-25 14:10:00,259.0,259.92,257.94,259.04,130182.0,251.492,252.3853,250.4627,251.5308,130182.0
2020-03-25 14:15:00,259.06,261.33,259.06,260.97,58541.0,251.5502,253.7544,251.5502,253.4048,58541.0
2020-03-25 14:20:00,260.97,261.61,259.58,259.62,80600.0,253.4048,254.0263,252.0551,252.094,80600.0
2020-03-25 14:25:00,259.85,260.77,257.81,260.38,60035.0,252.3173,253.2106,250.3364,252.8319,60035.0
2020-03-25 14:30:00,260.3,260.91,259.41,259.78,100144.0,252.7543,253.3466,251.8901,252.2493,100144.0
2020-03-25 14:35:00,259.73,260.37,257.81,259.32,52093.0,252.2008,252.8222,250.3364,251.8027,52093.0
2020-03-25 14:40:00,259.19,259.4,258.09,258.22,55801.0,251.6764,251.8804,250.6083,250.7346,55801.0
2020-03-25 14:45:00,258.19,260.94,258.18,260.13,66774.0,250.7054,253.3757,250.6957,252.5892,66774.0
2020-03-25 14:50:00,260.11,260.56,258.1,259.09,46574.0,252.5698,253.0067,250.618,251.5793,46574.0
2020-03-25 14:55:00,259.02,261.0,258.86,259.66,68630.0,251.5114,253.434,251.356,252.1328,68630.0
2020-03-25 15:00:00,259.59,261.26,258.9,261.17,63903.0,252.0648,253.6864,251.3948,253.599,63903.0
2020-03-25 15:05:00,261.16,261.39,260.27,260.91,73228.0,253.5893,253.8127,252.7251,253.3466,73228.0
2020-03-25 15:10:00,260.82,262.16,260.27,262.13,81659.0,253.2592,254.5603,252.7251,254.5312,81659.0
2020-03-25 15:15:00,262.2,262.77,261.77,262.77,62892.0,254.5992,255.1527,254.1817,255.1527,62892.0
2020-03-25 15:20:00,262.71,264.41,262.64,264.26,111884.0,255.0944,256.7451,255.0264,256.5995,111884.0
2020-03-25 15:25:00,264.25,264.96,262.2,263.58,140917.0,256.5898,257.2792,254.5992,255.9392,140917.0
2020-03-25 15:30:00,263.58,266.11,263.55,265.04,160266.0,255.9392,258.3958,255.9101,257.3569,160266.0
2020-03-25 15:35:00,264.97,266.0,263.11,263.55,147180.0,257.2889,258.289,255.4828,255.9101,147180.0
2020-03-25 15:40:00,263.54,264.17,260.55,260.55,123706.0,255.9003,256.5121,252.997,252.997,123706.0
2020-03-25 15:45:00,260.55,261.32,257.7,258.6,152033.0,252.997,253.7447,250.2296,251.1035,152033.0
2020-03-25 15:50:00,258.78,260.07,256.62,259.53,290998.0,251.2783,252.5309,249.1809,252.0066,290998.0
2020-03-25 15:55:00,259.57,261.12,255.28,256.3,465746.0,252.0454,253.5505,247.8798,248.8702,465746.0
2020-03-26 09:30:00,257.9,263.47,257.55,261.09,266520.0,250.4238,255.8324,250.084,253.5214,266520.0
2020-03-26 09:35:00,261.06,263.83,260.41,261.15,150628.0,253.4922,256.1819,252.8611,253.5796,150628.0
2020-03-26 09:40:00,261.09,262.19,259.67,260.35,121102.0,253.5214,254.5895,252.1425,252.8028,121102.0
2020-03-26 09:45:00,260.41,260.58,258.4,259.32,102433.0,252.8611,253.0261,250.9093,251.8027,102433.0
2020-03-26 09:50:00,258.98,259.04,256.54,258.97,117718.0,251.4725,251.5308,249.1033,251.4628,117718.0
2020-03-26 09:55:00,258.89,260.41,258.76,259.81,105534.0,251.3851,252.8611,251.2589,252.2785,105534.0
2020-03-26 10:00:00,259.78,260.97,259.08,259.57,99109.0,252.2493,253.4048,251.5696,252.0454,99109.0
2020-03-26 10:05:00,259.78,263.92,259.68,263.84,175587.0,252.2493,256.2693,252.1522,256.1916,175587.0
2020-03-26 10:10:00,263.76,264.14,261.62,262.09,137824.0,256.114,256.4829,254.036,254.4924,137824.0
2020-03-26 10:15:00,262.09,265.81,260.66,265.23,160872.0,254.4924,258.1045,253.1038,257.5414,160872.0
2020-03-26 10:20:00,265.25,265.54,262.94,263.0,117374.0,257.5608,257.8424,255.3177,255.376,117374.0
2020-03-26 10:25:00,263.03,263.12,260.83,260.98,64683.0,255.4051,255.4925,253.2689,253.4146,64683.0
2020-03-26 10:30:00,261.01,262.86,260.89,262.79,59947.0,253.4437,255.2401,253.3272,255.1721,59947.0
2020-03-26 10:35:00,262.72,263.41,259.89,259.92,77903.0,255.1041,255.7741,252.3562,252.3853,77903.0
2020-03-26 10:40:00,259.8,260.44,258.31,260.24,121892.0,252.2688,252.8902,250.822,252.696,121892.0
2020-03-26 10:45:00,260.24,261.3,256.79,256.79,70002.0,252.696,253.7253,249.346,249.346,70002.0
2020-03-26 10:50:00,256.88,258.4,256.7,257.69,88013.0,249.4334,250.9093,249.2586,250.2199,88013.0
2020-03-26 10:55:00,257.56,260.0,257.07,259.48,90188.0,250.0937,252.463,249.6179,251.958,90188.0
2020-03-26 11:00:00,259.67,260.68,258.38,260.53,97646.0,252.1425,253.1232,250.8899,252.9776,97646.0
2020-03-26 11:05:00,260.37,261.72,259.56,259.95,95290.0,252.8222,254.1331,252.0357,252.4144,95290.0
2020-03-26 11:10:00,260.04,260.29,258.36,258.57,64626.0,252.5018,252.7446,250.8705,251.0744,64626.0
2020-03-26 11:15:00,258.56,259.65,258.25,259.65,45960.0,251.0647,252.1231,250.7637,252.1231,45960.0
2020-03-26 11:20:00,259.59,259.98,258.97,259.15,58280.0,252.0648,252.4435,251.4628,251.6376,58280.0
2020-03-26 11:25:00,259.25,259.8,258.65,258.83,50479.0,251.7347,252.2688,251.1521,251.3269,50479.0
2020-03-26 11:30:00,258.85,260.65,258.59,260.48,73318.0,251.3463,253.0941,251.0938,252.929,73318.0
2020-03-26 11:35:00,260.47,260.94,259.76,260.89,51231.0,252.9193,253.3757,252.2299,253.3272,51231.0
2020-03-26 11:40:00,260.92,261.69,260.87,261.62,61195.0,253.3563,254.104,253.3077,254.036,61195.0
2020-03-26 11:45:00,261.58,261.58,259.93,260.4,68094.0,253.9972,253.9972,252.395,252.8514,68094.0
2020-03-26 11:50:00,260.31,261.18,259.86,261.18,49039.0,252.764,253.6088,252.327,253.6088,49039.0
2020-03-26 11:55:00,261.12,261.14,259.59,260.3,74422.0,253.5505,253.5699,252.0648,252.7543,74422.0
2020-03-26 12:00:00,260.29,260.87,259.27,259.97,70136.0,252.7446,253.3077,251.7541,252.4338,70136.0
2020-03-26 12:05:00,259.97,260.37,259.4,259.74,47806.0,252.4338,252.8222,251.8804,252.2105,47806.0
2020-03-26 12:10:00,259.75,260.06,259.22,259.7,70369.0,252.2202,252.5212,251.7056,252.1717,70369.0
2020-03-26 12:15:00,259.8,260.28,259.2,259.31,110476.0,252.2688,252.7348,251.6862,251.793,110476.0
2020-03-26 12:20:00,259.31,260.09,259.2,259.75,37112.0,251.793,252.5504,251.6862,252.2202,37112.0
2020-03-26 12:25:00,259.75,261.36,259.74,261.1,83298.0,252.2202,253.7835,252.2105,253.5311,83298.0
2020-03-26 12:30:00,261.13,262.1,261.13,262.0,39264.0,253.5602,254.5021,253.5602,254.405,39264.0
2020-03-26 12:35:00,261.9,262.49,260.86,262.03,72429.0,254.3079,254.8808,253.298,254.4341,72429.0
2020-03-26 12:40:00,262.17,262.17,260.56,260.86,39296.0,254.5701,254.5701,253.0067,253.298,39296.0
2020-03-26 12:45:00,260.76,260.94,259.53,260.26,51161.0,253.2009,253.3757,252.0066,252.7154,51161.0
2020-03-26 12:50:00,260.28,260.91,259.76,260.35,35600.0,252.7348,253.3466,252.2299,252.8028,35600.0
2020-03-26 12:55:00,260.32,260.58,259.91,260.07,32726.0,252.7737,253.0261,252.3756,252.5309,32726.0
2020-03-26 13:00:00,260.04,260.37,259.78,260.0,32270.0,252.5018,252.8222,252.2493,252.463,32270.0
2020-03-26 13:05:00,260.1,260.44,258.5,259.08,64974.0,252.5601,252.8902,251.0064,251.5696,64974.0
2020-03-26 13:10:00,259.04,259.36,258.36,258.56,40231.0,251.5308,251.8415,250.8705,251.0647,40231.0
2020-03-26 13:15:00,258.51,259.26,257.39,258.57,66305.0,251.0162,251.7444,249.9286,251.0744,66305.0
2020-03-26 13:20:00,258.67,258.73,256.85,257.36,44537.0,251.1715,251.2298,249.4043,249.8995,44537.0
2020-03-26 13:25:00,257.31,257.61,256.53,256.84,32432.0,249.8509,250.1422,249.0936,249.3946,32432.0
2020-03-26 13:30:00,256.88,257.0,255.17,255.81,65920.0,249.4334,249.5499,247.773,248.3944,65920.0
2020-03-26 13:35:00,255.77,256.24,254.82,255.59,80318.0,248.3556,248.812,247.4331,248.1808,80318.0
2020-03-26 13:40:00,255.61,256.84,255.38,256.79,45289.0,248.2002,249.3946,247.9769,249.346,45289.0
2020-03-26 13:45:00,256.75,256.75,255.36,256.41,50744.0,249.3072,249.3072,247.9575,248.977,50744.0
2020-03-26 13:50:00,256.5,257.53,256.24,257.18,37067.0,249.0644,250.0646,248.812,249.7247,37067.0
2020-03-26 13:55:00,257.1,257.17,256.12,256.73,36875.0,249.647,249.715,248.6954,249.2878,36875.0
2020-03-26 14:00:00,256.9,258.15,256.74,258.07,38699.0,249.4528,250.6666,249.2975,250.5889,38699.0
2020-03-26 14:05:00,258.19,258.19,255.63,255.71,40197.0,250.7054,250.7054,248.2196,248.2973,40197.0
2020-03-26 14:10:00,255.75,256.42,255.39,255.5,36897.0,248.3362,248.9867,247.9866,248.0934,36897.0
2020-03-26 14:15:00,255.43,255.58,254.88,255.35,58253.0,248.0254,248.1711,247.4914,247.9478,58253.0
2020-03-26 14:20:00,255.24,255.78,254.94,255.55,30310.0,247.8409,248.3653,247.5496,248.142,30310.0
2020-03-26 14:25:00,255.37,256.17,255.24,255.36,47098.0,247.9672,248.744,247.8409,247.9575,47098.0
2020-03-26 14:30:00,255.34,256.73,255.32,256.53,41439.0,247.938,249.2878,247.9186,249.0936,41439.0
2020-03-26 14:35:00,256.46,257.65,256.0,257.51,93444.0,249.0256,250.1811,248.5789,250.0451,93444.0
2020-03-26 14:40:00,257.45,257.88,255.87,255.87,35606.0,249.9869,250.4044,248.4527,248.4527,35606.0
2020-03-26 14:45:00,255.89,256.92,255.74,256.43,24365.0,248.4721,249.4722,248.3265,248.9965,24365.0
2020-03-26 14:50:00,256.39,257.26,256.39,256.53,50616.0,248.9576,249.8024,248.9576,249.0936,50616.0
2020-03-26 14:55:00,256.51,257.0,255.56,256.62,44807.0,249.0741,249.5499,248.1517,249.1809,44807.0
2020-03-26 15:00:00,256.58,256.95,255.91,256.36,46575.0,249.1421,249.5014,248.4915,248.9285,46575.0
2020-03-26 15:05:00,256.35,256.35,254.99,255.61,51899.0,248.9188,248.9188,247.5982,248.2002,51899.0
2020-03-26 15:10:00,255.5,255.9,254.87,255.27,53461.0,248.0934,248.4818,247.4817,247.8701,53461.0
2020-03-26 15:15:00,255.23,256.23,254.87,256.05,66451.0,247.8312,248.8022,247.4817,248.6275,66451.0
2020-03-26 15:20:00,255.99,256.74,255.59,255.71,30989.0,248.5692,249.2975,248.1808,248.2973,30989.0
2020-03-26 15:25:00,255.63,255.95,255.28,255.49,77555.0,248.2196,248.5304,247.8798,248.0837,77555.0
2020-03-26 15:30:00,255.49,255.93,255.09,255.81,72113.0,248.0837,248.5109,247.6953,248.3944,72113.0
2020-03-26 15:35:00,255.72,255.84,252.62,253.22,134846.0,248.307,248.4236,245.2969,245.8795,134846.0
2020-03-26 15:40:00,253.31,254.83,253.31,254.25,75880.0,245.9669,247.4428,245.9669,246.8796,75880.0
2020-03-26 15:45:00,254.17,254.9,253.37,254.32,103113.0,246.802,247.5108,246.0252,246.9476,103113.0
2020-03-26 15:50:00,254.52,261.5,254.42,261.09,226667.0,247.1418,253.9195,247.0447,253.5214,226667.0
2020-03-26 15:55:00,261.54,263.39,259.84,262.08,568672.0,253.9583,255.7547,252.3076,254.4827,568672.0
2020-03-27 09:30:00,252.02,252.02,248.12,248.56,320381.0,244.7143,244.7143,240.9273,241.3546,320381.0
2020-03-27 09:35:00,248.77,251.33,248.5,250.3,141685.0,241.5585,244.0443,241.2963,243.0442,141685.0
2020-03-27 09:40:00,250.15,250.32,247.01,247.36,143694.0,242.8985,243.0636,239.8495,240.1894,143694.0
2020-03-27 09:45:00,247.41,247.67,244.7,246.37,99383.0,240.2379,240.4904,237.6065,239.2281,99383.0
2020-03-27 09:50:00,246.36,248.82,246.25,246.33,77885.0,239.2184,241.6071,239.1116,239.1892,77885.0
2020-03-27 09:55:00,246.11,248.22,245.37,247.21,83247.0,238.9756,241.0244,238.2571,240.0437,83247.0
2020-03-27 10:00:00,247.47,248.38,247.12,247.94,49137.0,240.2962,241.1798,239.9563,240.7526,49137.0
2020-03-27 10:05:00,247.8,248.31,247.24,247.9,90513.0,240.6166,241.1118,240.0729,240.7137,90513.0
2020-03-27 10:10:00,247.8,248.61,246.9,247.09,128781.0,240.6166,241.4031,239.7427,239.9272,128781.0
2020-03-27 10:15:00,246.93,247.31,245.64,246.81,62146.0,239.7718,240.1408,238.5192,239.6553,62146.0
2020-03-27 10:20:00,246.62,247.29,245.75,246.6,47646.0,239.4708,240.1214,238.626,239.4514,47646.0
2020-03-27 10:25:00,246.66,247.53,245.42,245.87,50626.0,239.5097,240.3544,238.3056,238.7426,50626.0
2020-03-27 10:30:00,245.96,246.49,244.88,245.69,70707.0,238.83,239.3446,237.7813,238.5678,70707.0
2020-03-27 10:35:00,245.57,246.06,244.7,245.26,46320.0,238.4513,238.9271,237.6065,238.1503,46320.0
2020-03-27 10:40:00,245.17,245.95,244.96,245.33,51291.0,238.0629,238.8203,237.859,238.2182,51291.0
2020-03-27 10:45:00,245.43,245.54,244.8,245.4,47368.0,238.3153,238.4221,237.7036,238.2862,47368.0
2020-03-27 10:50:00,245.31,246.45,244.75,246.09,59573.0,238.1988,239.3058,237.655,238.9562,59573.0
2020-03-27 10:55:00,246.07,246.21,244.9,245.41,62347.0,238.9368,239.0727,237.8007,238.2959,62347.0
2020-03-27 11:00:00,245.34,246.41,245.06,245.68,38595.0,238.2279,239.2669,237.9561,238.5581,38595.0
2020-03-27 11:05:00,245.67,247.52,245.41,247.42,43906.0,238.5484,240.3447,238.2959,240.2476,43906.0
2020-03-27 11:10:00,247.44,247.44,246.46,246.99,65563.0,240.2671,240.2671,239.3155,239.8301,65563.0
2020-03-27 11:15:00,247.04,250.29,246.98,250.07,67804.0,239.8787,243.0344,239.8204,242.8208,67804.0
2020-03-27 11:20:00,250.11,250.74,249.44,249.78,95712.0,242.8597,243.4714,242.2091,242.5392,95712.0
2020-03-27 11:25:00,249.79,249.88,248.24,249.12,54302.0,242.5489,242.6363,241.0439,241.8984,54302.0
2020-03-27 11:30:00,248.96,249.33,247.7,248.32,59448.0,241.743,242.1023,240.5195,241.1215,59448.0
2020-03-27 11:35:00,248.36,249.23,247.68,248.0,129699.0,241.1604,242.0052,240.5001,240.8108,129699.0
2020-03-27 11:40:00,248.0,248.16,247.42,247.86,58314.0,240.8108,240.9662,240.2476,240.6749,58314.0
2020-03-27 11:45:00,247.81,248.1,246.87,247.0,43700.0,240.6263,240.9079,239.7136,239.8398,43700.0
2020-03-27 11:50:00,247.0,247.64,246.87,247.64,24626.0,239.8398,240.4613,239.7136,240.4613,24626.0
2020-03-27 11:55:00,247.69,247.69,246.16,246.27,35899.0,240.5098,240.5098,239.0242,239.131,35899.0
2020-03-27 12:00:00,246.33,246.99,245.7,246.2,44119.0,239.1892,239.8301,238.5775,239.063,44119.0
2020-03-27 12:05:00,246.12,246.62,245.7,246.31,34371.0,238.9853,239.4708,238.5775,239.1698,34371.0
2020-03-27 12:10:00,246.32,246.5,245.81,245.95,20848.0,239.1795,239.3543,238.6843,238.8203,20848.0
2020-03-27 12:15:00,245.95,247.0,245.48,246.76,46096.0,238.8203,239.8398,238.3639,239.6068,46096.0
2020-03-27 12:20:00,246.75,246.97,246.05,246.68,29704.0,239.5971,239.8107,238.9174,239.5291,29704.0
2020-03-27 12:25:00,246.58,247.25,246.22,246.26,36664.0,239.432,240.0826,239.0824,239.1213,36664.0
2020-03-27 12:30:00,246.11,247.19,245.88,246.78,66248.0,238.9756,240.0243,238.7523,239.6262,66248.0
2020-03-27 12:35:00,246.71,247.82,246.58,246.79,118156.0,239.5582,240.636,239.432,239.6359,118156.0
2020-03-27 12:40:00,246.8,247.63,246.46,247.54,28979.0,239.6456,240.4516,239.3155,240.3642,28979.0
2020-03-27 12:45:00,247.51,247.52,246.24,246.35,38064.0,240.335,240.3447,239.1018,239.2087,38064.0
2020-03-27 12:50:00,246.42,248.21,246.27,247.88,37979.0,239.2766,241.0147,239.131,240.6943,37979.0
2020-03-27 12:55:00,247.97,248.06,247.17,247.97,47187.0,240.7817,240.8691,240.0049,240.7817,47187.0
2020-03-27 13:00:00,247.99,249.33,247.98,248.8,54863.0,240.8011,242.1023,240.7914,241.5876,54863.0
2020-03-27 13:05:00,248.86,248.86,247.34,247.53,40433.0,241.6459,241.6459,240.17,240.3544,40433.0
2020-03-27 13:10:00,247.51,248.48,247.51,247.94,34272.0,240.335,241.2769,240.335,240.7526,34272.0
2020-03-27 13:15:00,248.01,248.25,247.0,247.96,23808.0,240.8205,241.0536,239.8398,240.772,23808.0
2020-03-27 13:20:00,247.98,248.75,247.9,248.75,27454.0,240.7914,241.5391,240.7137,241.5391,27454.0
2020-03-27 13:25:00,248.74,249.0,247.3,247.81,64432.0,241.5294,241.7818,240.1311,240.6263,64432.0
2020-03-27 13:30:00,247.77,249.58,247.65,249.44,44731.0,240.5875,242.345,240.471,242.2091,44731.0
2020-03-27 13:35:00,249.44,250.06,248.89,250.06,58110.0,242.2091,242.8111,241.675,242.8111,58110.0
2020-03-27 13:40:00,250.11,251.38,249.89,250.01,83102.0,242.8597,244.0928,242.646,242.7626,83102.0
2020-03-27 13:45:00,250.13,250.72,249.23,250.22,52101.0,242.8791,243.452,242.0052,242.9665,52101.0
2020-03-27 13:50:00,250.25,251.16,250.01,250.65,66957.0,242.9956,243.8792,242.7626,243.384,66957.0
2020-03-27 13:55:00,250.79,250.91,249.85,250.01,66922.0,243.5199,243.6365,242.6072,242.7626,66922.0
2020-03-27 14:00:00,250.09,250.22,248.83,248.9,40063.0,242.8402,242.9665,241.6168,241.6847,40063.0
2020-03-27 14:05:00,248.96,249.14,248.38,248.7,40337.0,241.743,241.9178,241.1798,241.4905,40337.0
2020-03-27 14:10:00,248.61,249.33,248.44,249.31,25278.0,241.4031,242.1023,241.2381,242.0828,25278.0
2020-03-27 14:15:00,249.4,250.25,249.11,250.01,46353.0,242.1702,242.9956,241.8886,242.7626,46353.0
2020-03-27 14:20:00,250.02,250.92,249.6,250.13,33138.0,242.7723,243.6462,242.3644,242.8791,33138.0
2020-03-27 14:25:00,250.1,250.64,249.5,250.06,35904.0,242.8499,243.3743,242.2673,242.8111,35904.0
2020-03-27 14:30:00,250.15,251.3,249.79,251.03,55550.0,242.8985,244.0152,242.5489,243.753,55550.0
2020-03-27 14:35:00,250.93,251.25,250.27,250.32,40455.0,243.6559,243.9666,243.015,243.0636,40455.0
2020-03-27 14:40:00,250.39,250.5,249.35,249.51,27924.0,243.1315,243.2384,242.1217,242.2771,27924.0
2020-03-27 14:45:00,249.43,250.25,249.0,249.48,40086.0,242.1994,242.9956,241.7818,242.2479,40086.0
2020-03-27 14:50:00,249.43,250.48,248.96,250.21,50858.0,242.1994,243.2189,241.743,242.9568,50858.0
2020-03-27 14:55:00,250.28,251.13,250.0,250.75,52424.0,243.0247,243.8501,242.7528,243.4811,52424.0
2020-03-27 15:00:00,250.75,251.95,250.11,251.84,84642.0,243.4811,244.6463,242.8597,244.5395,84642.0
2020-03-27 15:05:00,251.82,253.01,250.9,252.78,80010.0,244.5201,245.6756,243.6268,245.4523,80010.0
2020-03-27 15:10:00,252.74,253.7,252.32,252.43,91637.0,245.4134,246.3456,245.0056,245.1124,91637.0
2020-03-27 15:15:00,252.44,254.37,252.4,254.2,66286.0,245.1221,246.9962,245.0833,246.8311,66286.0
2020-03-27 15:20:00,254.18,255.01,253.84,254.86,87804.0,246.8117,247.6176,246.4815,247.472,87804.0
2020-03-27 15:25:00,254.9,256.07,254.81,255.5,103411.0,247.5108,248.6469,247.4234,248.0934,103411.0
2020-03-27 15:30:00,255.55,255.68,252.9,253.62,91803.0,248.142,248.2682,245.5688,246.2679,91803.0
2020-03-27 15:35:00,253.54,253.6,251.68,251.88,44933.0,246.1902,246.2485,244.3841,244.5783,44933.0
2020-03-27 15:40:00,251.77,251.87,249.78,250.96,115901.0,244.4715,244.5686,242.5392,243.685,115901.0
2020-03-27 15:45:00,251.0,251.84,249.38,249.52,64347.0,243.7239,244.5395,242.1508,242.2868,64347.0
2020-03-27 15:50:00,249.16,249.45,245.99,246.48,111955.0,241.9372,242.2188,238.8591,239.3349,111955.0
2020-03-27 15:55:00,246.37,248.35,246.31,247.63,316612.0,239.2281,241.1507,239.1698,240.4516,316612.0
2020-03-30 09:30:00,245.85,248.42,245.27,246.45,260229.0,238.7232,241.2186,238.16,239.3058,260229.0
2020-03-30 09:35:00,246.51,247.82,245.38,247.04,100211.0,239.364,240.636,238.2668,239.8787,100211.0
2020-03-30 09:40:00,246.96,247.83,246.0,246.06,70951.0,239.801,240.6458,238.8688,238.9271,70951.0
2020-03-30 09:45:00,246.08,246.38,245.24,245.54,65812.0,238.9465,239.2378,238.1308,238.4221,65812.0
2020-03-30 09:50:00,245.56,247.21,245.56,246.13,68290.0,238.4416,240.0437,238.4416,238.995,68290.0
2020-03-30 09:55:00,246.19,246.5,245.0,245.46,78912.0,239.0533,239.3543,237.8978,238.3445,78912.0
2020-03-30 10:00:00,245.53,246.49,244.91,245.75,48061.0,238.4124,239.3446,237.8104,238.626,48061.0
2020-03-30 10:05:00,245.7,245.95,244.7,245.57,47674.0,238.5775,238.8203,237.6065,238.4513,47674.0
2020-03-30 10:10:00,245.56,246.13,244.65,245.95,40021.0,238.4416,238.995,237.5579,238.8203,40021.0
2020-03-30 10:15:00,246.06,247.31,245.93,246.6,61873.0,238.9271,240.1408,238.8008,239.4514,61873.0
2020-03-30 10:20:00,246.5,247.34,246.19,246.98,57654.0,239.3543,240.17,239.0533,239.8204,57654.0
2020-03-30 10:25:00,246.93,247.13,246.23,246.86,44651.0,239.7718,239.966,239.0921,239.7039,44651.0
2020-03-30 10:30:00,246.97,248.0,246.5,247.79,63441.0,239.8107,240.8108,239.3543,240.6069,63441.0
2020-03-30 10:35:00,248.0,248.67,248.0,248.38,53272.0,240.8108,241.4614,240.8108,241.1798,53272.0
2020-03-30 10:40:00,248.38,249.82,248.05,249.59,94847.0,241.1798,242.5781,240.8594,242.3547,94847.0
2020-03-30 10:45:00,249.53,250.68,249.45,250.26,72287.0,242.2965,243.4131,242.2188,243.0053,72287.0
2020-03-30 10:50:00,250.29,250.3,248.59,248.84,49229.0,243.0344,243.0442,241.3837,241.6265,49229.0
2020-03-30 10:55:00,248.92,248.97,247.03,248.09,40054.0,241.7042,241.7527,239.8689,240.8982,40054.0
2020-03-30 11:00:00,248.14,249.36,247.71,249.07,47701.0,240.9468,242.1314,240.5292,241.8498,47701.0
2020-03-30 11:05:00,249.15,249.99,248.83,249.29,41639.0,241.9275,242.7431,241.6168,242.0634,41639.0
2020-03-30 11:10:00,249.41,250.46,249.13,250.03,45150.0,242.18,243.1995,241.9081,242.782,45150.0
2020-03-30 11:15:00,249.97,250.2,249.18,250.09,26394.0,242.7237,242.947,241.9566,242.8402,26394.0
2020-03-30 11:20:00,250.26,251.12,250.16,250.75,69524.0,243.0053,243.8404,242.9082,243.4811,69524.0
2020-03-30 11:25:00,250.5,251.4,250.3,251.4,62585.0,243.2384,244.1123,243.0442,244.1123,62585.0
2020-03-30 11:30:00,251.4,252.43,251.24,252.37,58586.0,244.1123,245.1124,243.9569,245.0541,58586.0
2020-03-30 11:35:00,252.32,252.53,251.63,251.71,61693.0,245.0056,245.2095,244.3356,244.4133,61693.0
2020-03-30 11:40:00,251.84,252.42,251.64,252.11,38838.0,244.5395,245.1027,244.3453,244.8017,38838.0
2020-03-30 11:45:00,252.04,252.2,251.56,251.9,37987.0,244.7337,244.8891,244.2676,244.5978,37987.0
2020-03-30 11:50:00,251.9,252.23,251.54,251.78,56527.0,244.5978,244.9182,244.2482,244.4812,56527.0
2020-03-30 11:55:00,251.83,252.29,251.55,251.99,44898.0,244.5298,244.9765,244.2579,244.6852,44898.0
2020-03-30 12:00:00,252.16,252.35,251.13,251.58,57974.0,244.8502,245.0347,243.8501,244.287,57974.0
2020-03-30 12:05:00,251.79,252.0,251.13,251.92,54126.0,244.491,244.6949,243.8501,244.6172,54126.0
2020-03-30 12:10:00,251.86,253.01,251.36,252.52,134190.0,244.5589,245.6756,244.0734,245.1998,134190.0
2020-03-30 12:15:00,252.55,253.12,251.86,252.51,80917.0,245.2289,245.7824,244.5589,245.1901,80917.0
2020-03-30 12:20:00,252.47,252.5,251.73,251.93,32385.0,245.1512,245.1804,244.4327,244.6269,32385.0
2020-03-30 12:25:00,251.84,253.41,251.83,253.37,42328.0,244.5395,246.064,244.5298,246.0252,42328.0
2020-03-30 12:30:00,253.37,253.92,252.31,252.37,42108.0,246.0252,246.5592,244.9959,245.0541,42108.0
2020-03-30 12:35:00,252.39,253.55,252.15,253.49,32313.0,245.0736,246.1999,244.8405,246.1417,32313.0
2020-03-30 12:40:00,253.37,253.88,253.09,253.34,33627.0,246.0252,246.5204,245.7533,245.996,33627.0
2020-03-30 12:45:00,253.53,253.61,251.82,252.22,23523.0,246.1805,246.2582,244.5201,244.9085,23523.0
2020-03-30 12:50:00,252.2,253.79,252.2,253.44,60658.0,244.8891,246.433,244.8891,246.0931,60658.0
2020-03-30 12:55:00,253.36,253.36,252.89,252.89,21345.0,246.0154,246.0154,245.5591,245.5591,21345.0
2020-03-30 13:00:00,252.71,252.96,251.37,251.75,28990.0,245.3843,245.627,244.0831,244.4521,28990.0
2020-03-30 13:05:00,251.68,251.77,251.11,251.39,18824.0,244.3841,244.4715,243.8307,244.1026,18824.0
2020-03-30 13:10:00,251.43,252.01,251.42,251.58,18325.0,244.1414,244.7046,244.1317,244.287,18325.0
2020-03-30 13:15:00,251.86,252.44,251.78,252.09,24568.0,244.5589,245.1221,244.4812,244.7823,24568.0
2020-03-30 13:20:00,252.15,252.4,251.84,252.01,18994.0,244.8405,245.0833,244.5395,244.7046,18994.0
2020-03-30 13:25:00,251.9,252.26,251.75,251.97,18033.0,244.5978,244.9473,244.4521,244.6657,18033.0
2020-03-30 13:30:00,252.07,252.31,251.7,252.24,17966.0,244.7628,244.9959,244.4036,244.9279,17966.0
2020-03-30 13:35:00,252.2,252.25,251.65,251.97,21318.0,244.8891,244.9376,244.355,244.6657,21318.0
2020-03-30 13:40:00,251.99,252.1,250.75,251.0,26467.0,244.6852,244.792,243.4811,243.7239,26467.0
2020-03-30 13:45:00,251.09,251.86,250.88,251.79,17360.0,243.8112,244.5589,243.6073,244.491,17360.0
2020-03-30 13:50:00,251.46,252.16,251.43,251.95,22913.0,244.1705,244.8502,244.1414,244.6463,22913.0
2020-03-30 13:55:00,251.9,252.0,250.85,250.9,33015.0,244.5978,244.6949,243.5782,243.6268,33015.0
2020-03-30 14:00:00,250.89,250.92,250.21,250.21,55099.0,243.617,243.6462,242.9568,242.9568,55099.0
2020-03-30 14:05:00,250.21,250.36,249.65,249.65,40637.0,242.9568,243.1024,242.413,242.413,40637.0
2020-03-30 14:10:00,249.76,249.76,248.83,249.56,24519.0,242.5198,242.5198,241.6168,242.3256,24519.0
2020-03-30 14:15:00,249.56,249.83,249.06,249.5,43762.0,242.3256,242.5878,241.8401,242.2673,43762.0
2020-03-30 14:20:00,249.4,250.25,248.95,250.18,26269.0,242.1702,242.9956,241.7333,242.9276,26269.0
2020-03-30 14:25:00,250.18,251.72,250.17,251.57,39921.0,242.9276,244.423,242.9179,244.2773,39921.0
2020-03-30 14:30:00,251.57,251.65,251.03,251.18,43814.0,244.2773,244.355,243.753,243.8986,43814.0
2020-03-30 14:35:00,251.0,251.42,250.86,251.28,38576.0,243.7239,244.1317,243.5879,243.9957,38576.0
2020-03-30 14:40:00,251.29,252.64,251.17,252.64,44562.0,244.0055,245.3163,243.8889,245.3163,44562.0
2020-03-30 14:45:00,252.7,252.76,251.54,252.15,29748.0,245.3746,245.4328,244.2482,244.8405,29748.0
2020-03-30 14:50:00,252.21,253.15,252.11,252.6,43920.0,244.8988,245.8115,244.8017,245.2775,43920.0
2020-03-30 14:55:00,252.54,252.87,251.87,252.28,36381.0,245.2192,245.5397,244.5686,244.9668,36381.0
2020-03-30 15:00:00,252.33,252.96,252.05,252.55,40018.0,245.0153,245.627,244.7434,245.2289,40018.0
2020-03-30 15:05:00,252.48,252.73,251.67,252.12,50318.0,245.161,245.4037,244.3744,244.8114,50318.0
2020-03-30 15:10:00,252.14,253.06,252.12,252.99,35695.0,244.8308,245.7241,244.8114,245.6562,35695.0
2020-03-30 15:15:00,253.01,253.12,252.14,252.52,42646.0,245.6756,245.7824,244.8308,245.1998,42646.0
2020-03-30 15:20:00,252.58,253.21,251.9,251.96,38871.0,245.2581,245.8698,244.5978,244.656,38871.0
2020-03-30 15:25:00,251.99,252.21,250.23,251.05,49705.0,244.6852,244.8988,242.9762,243.7724,49705.0
2020-03-30 15:30:00,251.23,252.0,250.81,251.05,45740.0,243.9472,244.6949,243.5394,243.7724,45740.0
2020-03-30 15:35:00,250.96,253.1,250.63,253.05,59611.0,243.685,245.763,243.3646,245.7144,59611.0
2020-03-30 15:40:00,252.89,253.1,251.71,252.35,51402.0,245.5591,245.763,244.4133,245.0347,51402.0
2020-03-30 15:45:00,252.4,253.2,252.17,252.17,72164.0,245.0833,245.8601,244.8599,244.8599,72164.0
2020-03-30 15:50:00,252.35,254.25,251.7,253.32,92760.0,245.0347,246.8796,244.4036,245.9766,92760.0
2020-03-30 15:55:00,253.34,254.21,252.28,253.18,193253.0,245.996,246.8408,244.9668,245.8407,193253.0
2020-03-31 09:30:00,252.46,253.42,248.04,249.59,204392.0,245.1415,246.0737,240.8497,242.3547,204392.0
2020-03-31 09:35:00,249.34,249.56,247.18,247.52,102900.0,242.112,242.3256,240.0146,240.3447,102900.0
2020-03-31 09:40:00,247.65,248.05,246.75,246.82,98757.0,240.471,240.8594,239.5971,239.665,98757.0
2020-03-31 09:45:00,246.67,247.45,245.7,245.73,74024.0,239.5194,240.2768,238.5775,238.6066,74024.0
2020-03-31 09:50:00,245.74,246.66,245.47,246.48,67649.0,238.6163,239.5097,238.3542,239.3349,67649.0
2020-03-31 09:55:00,246.46,247.96,245.99,246.99,80884.0,239.3155,240.772,238.8591,239.8301,80884.0
2020-03-31 10:00:00,247.12,249.44,247.09,249.23,95267.0,239.9563,242.2091,239.9272,242.0052,95267.0
2020-03-31 10:05:00,249.19,249.28,248.14,248.72,62449.0,241.9663,242.0537,240.9468,241.51,62449.0
2020-03-31 10:10:00,248.81,250.52,248.72,250.42,69195.0,241.5973,243.2578,241.51,243.1607,69195.0
2020-03-31 10:15:00,250.46,250.89,249.57,249.99,131662.0,243.1995,243.617,242.3353,242.7431,131662.0
2020-03-31 10:20:00,250.11,250.75,249.87,250.14,93266.0,242.8597,243.4811,242.6266,242.8888,93266.0
2020-03-31 10:25:00,250.2,250.31,249.05,249.66,56429.0,242.947,243.0539,241.8304,242.4227,56429.0
2020-03-31 10:30:00,249.69,250.46,249.39,249.88,41150.0,242.4518,243.1995,242.1605,242.6363,41150.0
2020-03-31 10:35:00,249.8,251.81,249.46,251.6,88835.0,242.5586,244.5104,242.2285,244.3065,88835.0
2020-03-31 10:40:00,251.61,251.93,250.86,251.65,69535.0,244.3162,244.6269,243.5879,244.355,69535.0
2020-03-31 10:45:00,251.65,251.98,250.81,251.71,63849.0,244.355,244.6755,243.5394,244.4133,63849.0
2020-03-31 10:50:00,251.67,252.3,251.18,251.47,67803.0,244.3744,244.9862,243.8986,244.1802,67803.0
2020-03-31 10:55:00,251.51,251.94,249.84,250.16,60205.0,244.2191,244.6366,242.5975,242.9082,60205.0
2020-03-31 11:00:00,250.21,251.23,249.86,250.08,55157.0,242.9568,243.9472,242.6169,242.8305,55157.0
2020-03-31 11:05:00,250.18,251.18,249.76,250.59,50093.0,242.9276,243.8986,242.5198,243.3257,50093.0
2020-03-31 11:10:00,250.61,250.79,249.78,250.58,72515.0,243.3452,243.5199,242.5392,243.316,72515.0
2020-03-31 11:15:00,250.66,251.24,249.89,250.25,118378.0,243.3937,243.9569,242.646,242.9956,118378.0
2020-03-31 11:20:00,250.25,250.82,249.18,249.4,64239.0,242.9956,243.5491,241.9566,242.1702,64239.0
2020-03-31 11:25:00,249.2,250.89,249.17,250.89,98033.0,241.976,243.617,241.9469,243.617,98033.0
2020-03-31 11:30:00,250.93,252.04,250.74,251.94,49266.0,243.6559,244.7337,243.4714,244.6366,49266.0
2020-03-31 11:35:00,252.04,252.14,250.6,250.8,44194.0,244.7337,244.8308,243.3355,243.5297,44194.0
2020-03-31 11:40:00,250.87,251.62,250.8,251.01,51645.0,243.5976,244.3259,243.5297,243.7336,51645.0
2020-03-31 11:45:00,250.92,250.92,250.05,250.52,60741.0,243.6462,243.6462,242.8014,243.2578,60741.0
2020-03-31 11:50:00,250.42,250.75,249.99,249.99,36117.0,243.1607,243.4811,242.7431,242.7431,36117.0
2020-03-31 11:55:00,250.02,250.26,249.6,249.81,38075.0,242.7723,243.0053,242.3644,242.5684,38075.0
2020-03-31 12:00:00,249.9,249.95,248.46,248.53,82404.0,242.6557,242.7043,241.2575,241.3255,82404.0
2020-03-31 12:05:00,248.54,249.49,248.54,248.91,35732.0,241.3352,242.2576,241.3352,241.6944,35732.0
2020-03-31 12:10:00,248.92,249.07,248.49,248.6,50152.0,241.7042,241.8498,241.2866,241.3934,50152.0
2020-03-31 12:15:00,248.61,248.74,247.62,247.91,56124.0,241.4031,241.5294,240.4418,240.7234,56124.0
2020-03-31 12:20:00,247.95,248.06,247.02,247.38,48591.0,240.7623,240.8691,239.8592,240.2088,48591.0
2020-03-31 12:25:00,247.33,247.4,246.47,246.87,66503.0,240.1602,240.2282,239.3252,239.7136,66503.0
2020-03-31 12:30:00,246.89,247.16,246.0,246.54,59213.0,239.733,239.9952,238.8688,239.3931,59213.0
2020-03-31 12:35:00,246.46,246.62,244.89,245.29,87840.0,239.3155,239.4708,237.791,238.1794,87840.0
2020-03-31 12:40:00,245.37,246.4,245.29,246.17,41637.0,238.2571,239.2572,238.1794,239.0339,41637.0
2020-03-31 12:45:00,246.1,247.2,245.77,246.82,25890.0,238.9659,240.034,238.6455,239.665,25890.0
2020-03-31 12:50:00,246.71,247.5,246.45,247.42,24731.0,239.5582,240.3253,239.3058,240.2476,24731.0
2020-03-31 12:55:00,247.38,247.51,245.91,246.11,46493.0,240.2088,240.335,238.7814,238.9756,46493.0
2020-03-31 13:00:00,246.17,247.42,246.16,246.47,25503.0,239.0339,240.2476,239.0242,239.3252,25503.0
2020-03-31 13:05:00,246.42,247.0,245.99,247.0,30148.0,239.2766,239.8398,238.8591,239.8398,30148.0
2020-03-31 13:10:00,246.84,247.04,246.3,246.81,22585.0,239.6845,239.8787,239.1601,239.6553,22585.0
2020-03-31 13:15:00,246.73,246.88,246.26,246.58,19238.0,239.5776,239.7233,239.1213,239.432,19238.0
2020-03-31 13:20:00,246.46,246.77,245.81,246.22,58619.0,239.3155,239.6165,238.6843,239.0824,58619.0
2020-03-31 13:25:00,246.31,246.94,246.09,246.23,23461.0,239.1698,239.7816,238.9562,239.0921,23461.0
2020-03-31 13:30:00,246.22,247.32,245.63,246.65,39887.0,239.0824,240.1505,238.5095,239.5,39887.0
2020-03-31 13:35:00,246.68,246.96,246.43,246.56,45444.0,239.5291,239.801,239.2863,239.4126,45444.0
2020-03-31 13:40:00,246.62,247.45,246.48,246.54,36847.0,239.4708,240.2768,239.3349,239.3931,36847.0
2020-03-31 13:45:00,246.55,248.0,246.53,247.87,48186.0,239.4029,240.8108,239.3834,240.6846,48186.0
2020-03-31 13:50:00,247.73,247.78,247.0,247.17,38864.0,240.5487,240.5972,239.8398,240.0049,38864.0
2020-03-31 13:55:00,247.07,248.76,247.06,248.58,33944.0,239.9078,241.5488,239.8981,241.374,33944.0
2020-03-31 14:00:00,248.5,248.55,247.41,247.73,49293.0,241.2963,241.3449,240.2379,240.5487,49293.0
2020-03-31 14:05:00,247.78,247.83,247.03,247.67,33665.0,240.5972,240.6458,239.8689,240.4904,33665.0
2020-03-31 14:10:00,247.57,247.62,246.71,246.77,31014.0,240.3933,240.4418,239.5582,239.6165,31014.0
2020-03-31 14:15:00,246.87,247.0,246.15,247.0,31059.0,239.7136,239.8398,239.0145,239.8398,31059.0
2020-03-31 14:20:00,246.91,247.31,246.56,246.95,20971.0,239.7524,240.1408,239.4126,239.7913,20971.0
2020-03-31 14:25:00,247.0,247.36,246.81,247.24,36735.0,239.8398,240.1894,239.6553,240.0729,36735.0
2020-03-31 14:30:00,247.27,247.33,246.57,247.09,32921.0,240.102,240.1602,239.4223,239.9272,32921.0
2020-03-31 14:35:00,247.23,247.77,246.83,247.57,44364.0,240.0631,240.5875,239.6747,240.3933,44364.0
2020-03-31 14:40:00,247.56,247.59,246.68,246.88,41109.0,240.3836,240.4127,239.5291,239.7233,41109.0
2020-03-31 14:45:00,246.85,246.85,245.71,245.83,35274.0,239.6942,239.6942,238.5872,238.7037,35274.0
2020-03-31 14:50:00,245.85,246.56,245.63,245.82,37751.0,238.7232,239.4126,238.5095,238.694,37751.0
2020-03-31 14:55:00,245.83,246.2,245.6,245.81,41474.0,238.7037,239.063,238.4804,238.6843,41474.0
2020-03-31 15:00:00,245.84,246.4,245.27,245.58,49012.0,238.7134,239.2572,238.16,238.461,49012.0
2020-03-31 15:05:00,245.55,245.77,244.95,245.22,78572.0,238.4318,238.6455,237.8492,238.1114,78572.0
2020-03-31 15:10:00,245.26,245.36,243.41,243.94,93507.0,238.1503,238.2474,236.3539,236.8685,93507.0
2020-03-31 15:15:00,243.84,244.29,243.12,243.37,64094.0,236.7714,237.2084,236.0723,236.315,64094.0
2020-03-31 15:20:00,243.42,243.78,242.5,242.57,74110.0,236.3636,236.7132,235.4703,235.5382,74110.0
2020-03-31 15:25:00,242.59,244.1,242.59,243.4,68893.0,235.5577,237.0239,235.5577,236.3442,68893.0
2020-03-31 15:30:00,243.32,244.03,242.95,244.0,92025.0,236.2665,236.9559,235.9072,236.9268,92025.0
2020-03-31 15:35:00,244.01,244.5,243.38,244.26,99281.0,236.9365,237.4123,236.3248,237.1792,99281.0
2020-03-31 15:40:00,244.29,244.49,243.25,243.6,125833.0,237.2084,237.4026,236.1985,236.5384,125833.0
2020-03-31 15:45:00,243.6,243.74,243.09,243.17,115637.0,236.5384,236.6743,236.0432,236.1208,115637.0
2020-03-31 15:50:00,243.0,243.56,241.57,242.97,266373.0,235.9558,236.4995,234.5672,235.9266,266373.0
2020-03-31 15:55:00,243.1,243.1,241.08,241.54,601749.0,236.0529,236.0529,234.0914,234.5381,601749.0
2020-04-01 09:30:00,230.94,230.94,228.54,229.84,345564.0,224.2454,224.2454,221.9149,223.1773,345564.0
2020-04-01 09:35:00,229.82,232.19,229.0,231.92,146163.0,223.1578,225.4591,222.3616,225.197,146163.0
2020-04-01 09:40:00,231.85,233.62,231.42,232.88,111765.0,225.129,226.8477,224.7115,226.1291,111765.0
2020-04-01 09:45:00,232.74,232.88,230.16,230.95,132429.0,225.9932,226.1291,223.488,224.2551,132429.0
2020-04-01 09:50:00,230.78,232.45,230.54,232.41,102869.0,224.09,225.7116,223.857,225.6728,102869.0
2020-04-01 09:55:00,232.37,233.59,232.27,232.72,103718.0,225.6339,226.8186,225.5368,225.9738,103718.0
2020-04-01 10:00:00,232.77,233.3,232.05,232.06,82055.0,226.0223,226.537,225.3232,225.3329,82055.0
2020-04-01 10:05:00,232.02,233.71,231.45,233.27,90646.0,225.2941,226.9351,224.7406,226.5078,90646.0
2020-04-01 10:10:00,233.33,234.38,232.87,234.31,73069.0,226.5661,227.5856,226.1194,227.5177,73069.0
2020-04-01 10:15:00,234.29,234.87,233.67,233.87,58891.0,227.4983,228.0614,226.8962,227.0904,58891.0
2020-04-01 10:20:00,233.74,234.74,232.87,233.16,53060.0,226.9642,227.9352,226.1194,226.401,53060.0
2020-04-01 10:25:00,233.28,233.35,232.82,232.93,36747.0,226.5175,226.5855,226.0709,226.1777,36747.0
2020-04-01 10:30:00,232.82,234.41,232.13,233.91,40711.0,226.0709,227.6148,225.4009,227.1293,40711.0
2020-04-01 10:35:00,233.96,234.11,233.08,233.87,46031.0,227.1778,227.3235,226.3233,227.0904,46031.0
2020-04-01 10:40:00,233.8,234.33,233.36,234.05,40136.0,227.0225,227.5371,226.5952,227.2652,40136.0
2020-04-01 10:45:00,234.19,235.7,233.97,235.03,47009.0,227.4012,228.8674,227.1875,228.2168,47009.0
2020-04-01 10:50:00,234.99,235.4,234.77,235.06,52408.0,228.178,228.5761,227.9643,228.2459,52408.0
2020-04-01 10:55:00,235.05,235.25,234.38,235.12,31731.0,228.2362,228.4304,227.5856,228.3042,31731.0
2020-04-01 11:00:00,235.14,236.58,235.05,236.32,38425.0,228.3236,229.7219,228.2362,229.4694,38425.0
2020-04-01 11:05:00,236.36,236.73,236.0,236.56,36429.0,229.5083,229.8675,229.1587,229.7025,36429.0
2020-04-01 11:10:00,236.58,236.93,236.32,236.78,33779.0,229.7219,230.0617,229.4694,229.9161,33779.0
2020-04-01 11:15:00,236.81,237.1,236.3,236.91,28399.0,229.9452,230.2268,229.45,230.0423,28399.0
2020-04-01 11:20:00,236.82,237.09,235.07,235.27,41565.0,229.9549,230.2171,228.2556,228.4498,41565.0
2020-04-01 11:25:00,235.26,235.47,234.01,234.41,49482.0,228.4401,228.6441,227.2264,227.6148,49482.0
2020-04-01 11:30:00,234.59,234.86,233.94,234.71,41558.0,227.7896,228.0517,227.1584,227.9061,41558.0
2020-04-01 11:35:00,234.63,234.98,233.7,233.7,24418.0,227.8284,228.1683,226.9254,226.9254,24418.0
2020-04-01 11:40:00,233.83,233.9,232.89,233.6,35635.0,227.0516,227.1196,226.1388,226.8283,35635.0
2020-04-01 11:45:00,233.53,233.79,232.21,232.97,35279.0,226.7603,227.0128,225.4786,226.2165,35279.0
2020-04-01 11:50:00,233.0,233.5,232.69,233.28,25504.0,226.2457,226.7312,225.9446,226.5175,25504.0
2020-04-01 11:55:00,233.37,234.21,233.12,233.3,17127.0,226.6049,227.4206,226.3622,226.537,17127.0
2020-04-01 12:00:00,233.14,233.21,232.5,232.66,46566.0,226.3816,226.4496,225.7601,225.9155,46566.0
2020-04-01 12:05:00,232.63,233.06,232.29,232.47,28857.0,225.8864,226.3039,225.5562,225.731,28857.0
2020-04-01 12:10:00,232.34,233.63,232.34,233.58,19077.0,225.6048,226.8574,225.6048,226.8088,19077.0
2020-04-01 12:15:00,233.56,234.06,233.46,234.03,51370.0,226.7894,227.2749,226.6923,227.2458,51370.0
2020-04-01 12:20:00,233.97,234.3,233.17,233.44,112075.0,227.1875,227.508,226.4107,226.6729,112075.0
2020-04-01 12:25:00,233.39,233.79,232.4,232.72,36460.0,226.6243,227.0128,225.663,225.9738,36460.0
2020-04-01 12:30:00,232.74,233.31,232.72,233.04,20233.0,225.9932,226.5467,225.9738,226.2845,20233.0
2020-04-01 12:35:00,233.03,233.03,231.37,231.5,39939.0,226.2748,226.2748,224.6629,224.7891,39939.0
2020-04-01 12:40:00,231.5,231.59,230.4,231.0,62284.0,224.7891,224.8765,223.721,224.3036,62284.0
2020-04-01 12:45:00,230.97,231.11,230.0,230.06,31409.0,224.2745,224.4104,223.3326,223.3909,31409.0
2020-04-01 12:50:00,230.12,231.54,230.11,231.19,31594.0,223.4491,224.828,223.4394,224.4881,31594.0
2020-04-01 12:55:00,231.13,231.9,230.8,230.8,30742.0,224.4299,225.1775,224.1094,224.1094,30742.0
2020-04-01 13:00:00,230.82,232.36,230.65,232.29,26398.0,224.1288,225.6242,223.9638,225.5562,26398.0
2020-04-01 13:05:00,232.44,232.44,231.31,231.8,22578.0,225.7019,225.7019,224.6046,225.0804,22578.0
2020-04-01 13:10:00,231.81,232.17,231.27,231.27,18502.0,225.0902,225.4397,224.5658,224.5658,18502.0
2020-04-01 13:15:00,231.24,231.8,230.95,231.55,30079.0,224.5367,225.0804,224.2551,224.8377,30079.0
2020-04-01 13:20:00,231.46,232.55,231.46,232.39,29140.0,224.7503,225.8087,224.7503,225.6533,29140.0
2020-04-01 13:25:00,232.35,232.9,231.63,232.05,29345.0,225.6145,226.1486,224.9154,225.3232,29345.0
2020-04-01 13:30:00,231.97,231.97,231.1,231.11,22004.0,225.2455,225.2455,224.4007,224.4104,22004.0
2020-04-01 13:35:00,231.23,232.06,231.16,231.94,16818.0,224.527,225.3329,224.459,225.2164,16818.0
2020-04-01 13:40:00,232.0,232.57,231.81,232.44,26445.0,225.2746,225.8281,225.0902,225.7019,26445.0
2020-04-01 13:45:00,232.33,232.75,231.72,232.28,24680.0,225.5951,226.0029,225.0028,225.5465,24680.0
2020-04-01 13:50:00,232.14,232.88,231.74,232.49,21164.0,225.4106,226.1291,225.0222,225.7504,21164.0
2020-04-01 13:55:00,232.69,233.1,232.29,232.29,19008.0,225.9446,226.3428,225.5562,225.5562,19008.0
2020-04-01 14:00:00,232.26,233.24,232.0,233.23,32454.0,225.5271,226.4787,225.2746,226.469,32454.0
2020-04-01 14:05:00,233.23,233.61,232.5,232.5,17066.0,226.469,226.838,225.7601,225.7601,17066.0
2020-04-01 14:10:00,232.63,232.81,231.84,231.84,26938.0,225.8864,226.0612,225.1193,225.1193,26938.0
2020-04-01 14:15:00,231.82,232.02,231.4,231.4,28876.0,225.0999,225.2941,224.692,224.692,28876.0
2020-04-01 14:20:00,231.47,231.9,231.0,231.17,22923.0,224.76,225.1775,224.3036,224.4687,22923.0
2020-04-01 14:25:00,231.24,231.75,231.01,231.34,52638.0,224.5367,225.0319,224.3133,224.6338,52638.0
2020-04-01 14:30:00,231.31,231.31,230.5,230.73,47405.0,224.6046,224.6046,223.8181,224.0415,47405.0
2020-04-01 14:35:00,230.74,231.48,230.47,231.17,35837.0,224.0512,224.7697,223.789,224.4687,35837.0
2020-04-01 14:40:00,231.27,231.38,230.44,230.59,24016.0,224.5658,224.6726,223.7599,223.9055,24016.0
2020-04-01 14:45:00,230.67,231.34,230.45,230.95,30577.0,223.9832,224.6338,223.7696,224.2551,30577.0
2020-04-01 14:50:00,230.95,230.95,230.45,230.56,26426.0,224.2551,224.2551,223.7696,223.8764,26426.0
2020-04-01 14:55:00,230.6,230.82,230.0,230.11,71902.0,223.9152,224.1288,223.3326,223.4394,71902.0
2020-04-01 15:00:00,230.17,230.75,229.6,229.75,40385.0,223.4977,224.0609,222.9442,223.0899,40385.0
2020-04-01 15:05:00,229.72,230.15,229.56,229.81,35402.0,223.0607,223.4783,222.9054,223.1481,35402.0
2020-04-01 15:10:00,229.86,229.87,229.0,229.13,63811.0,223.1967,223.2064,222.3616,222.4878,63811.0
2020-04-01 15:15:00,229.09,229.82,229.09,229.74,44649.0,222.449,223.1578,222.449,223.0802,44649.0
2020-04-01 15:20:00,229.81,229.81,228.59,228.81,55456.0,223.1481,223.1481,221.9635,222.1771,55456.0
2020-04-01 15:25:00,228.82,229.2,228.62,228.74,57838.0,222.1868,222.5558,221.9926,222.1091,57838.0
2020-04-01 15:30:00,228.75,230.0,228.75,229.1,56637.0,222.1189,223.3326,222.1189,222.4587,56637.0
2020-04-01 15:35:00,229.08,229.28,228.47,228.61,73827.0,222.4393,222.6335,221.847,221.9829,73827.0
2020-04-01 15:40:00,228.54,228.9,227.44,227.95,110283.0,221.9149,222.2645,220.8468,221.342,110283.0
2020-04-01 15:45:00,228.11,229.11,227.92,228.6,161311.0,221.4974,222.4684,221.3129,221.9732,161311.0
2020-04-01 15:50:00,228.58,228.85,227.42,228.6,186268.0,221.9538,222.216,220.8274,221.9732,186268.0
2020-04-01 15:55:00,228.58,228.96,227.1,228.61,396175.0,221.9538,222.3228,220.5167,221.9829,396175.0
2020-04-02 09:30:00,228.39,232.57,228.0,232.08,198823.0,221.7693,225.8281,221.3906,225.3523,198823.0
2020-04-02 09:35:00,232.05,233.41,232.04,232.27,95397.0,225.3232,226.6438,225.3135,225.5368,95397.0
2020-04-02 09:40:00,232.27,233.47,229.33,229.52,122585.0,225.5368,226.702,222.682,222.8665,122585.0
2020-04-02 09:45:00,229.56,230.0,227.61,227.85,56642.0,222.9054,223.3326,221.0119,221.2449,56642.0
2020-04-02 09:50:00,227.91,229.0,227.35,227.91,72127.0,221.3032,222.3616,220.7594,221.3032,72127.0
2020-04-02 09:55:00,227.85,230.21,227.85,229.52,75338.0,221.2449,223.5365,221.2449,222.8665,75338.0
2020-04-02 10:00:00,229.64,231.8,229.64,231.5,91497.0,222.9831,225.0804,222.9831,224.7891,91497.0
2020-04-02 10:05:00,231.51,232.83,230.63,232.72,63297.0,224.7988,226.0806,223.9444,225.9738,63297.0
2020-04-02 10:10:00,232.72,233.33,231.5,231.63,94318.0,225.9738,226.5661,224.7891,224.9154,94318.0
2020-04-02 10:15:00,231.54,233.34,231.31,233.21,64713.0,224.828,226.5758,224.6046,226.4496,64713.0
2020-04-02 10:20:00,233.3,233.77,232.64,232.92,31987.0,226.537,226.9933,225.8961,226.168,31987.0
2020-04-02 10:25:00,233.0,233.54,232.33,233.52,48289.0,226.2457,226.77,225.5951,226.7506,48289.0
2020-04-02 10:30:00,233.46,235.23,233.4,235.08,77511.0,226.6923,228.411,226.6341,228.2654,77511.0
2020-04-02 10:35:00,235.2,238.23,235.2,238.18,116006.0,228.3819,231.324,228.3819,231.2755,116006.0
2020-04-02 10:40:00,238.06,238.37,234.64,234.64,90700.0,231.159,231.46,227.8381,227.8381,90700.0
2020-04-02 10:45:00,234.51,236.24,233.84,233.96,55853.0,227.7119,229.3917,227.0613,227.1778,55853.0
2020-04-02 10:50:00,234.07,234.75,232.64,232.89,46498.0,227.2846,227.9449,225.8961,226.1388,46498.0
2020-04-02 10:55:00,232.9,234.57,232.9,234.47,50645.0,226.1486,227.7701,226.1486,227.673,50645.0
2020-04-02 11:00:00,234.47,235.07,234.32,234.95,56337.0,227.673,228.2556,227.5274,228.1391,56337.0
2020-04-02 11:05:00,235.11,235.11,233.41,233.8,51080.0,228.2945,228.2945,226.6438,227.0225,51080.0
2020-04-02 11:10:00,233.86,233.95,232.72,233.55,50914.0,227.0807,227.1681,225.9738,226.7797,50914.0
2020-04-02 11:15:00,233.56,235.12,233.56,234.32,47097.0,226.7894,228.3042,226.7894,227.5274,47097.0
2020-04-02 11:20:00,234.31,234.47,233.57,234.16,61034.0,227.5177,227.673,226.7991,227.372,61034.0
2020-04-02 11:25:00,234.28,234.28,232.87,233.59,44663.0,227.4885,227.4885,226.1194,226.8186,44663.0
2020-04-02 11:30:00,233.54,235.21,233.54,235.2,48790.0,226.77,228.3916,226.77,228.3819,48790.0
2020-04-02 11:35:00,235.07,235.67,233.98,234.46,38487.0,228.2556,228.8383,227.1972,227.6633,38487.0
2020-04-02 11:40:00,234.6,236.1,234.44,235.43,37811.0,227.7993,229.2558,227.6439,228.6052,37811.0
2020-04-02 11:45:00,235.31,236.96,235.06,236.96,24712.0,228.4887,230.0909,228.2459,230.0909,24712.0
2020-04-02 11:50:00,236.88,236.88,235.48,235.59,55773.0,230.0132,230.0132,228.6538,228.7606,55773.0
2020-04-02 11:55:00,235.56,236.53,235.48,236.26,67330.0,228.7314,229.6733,228.6538,229.4112,67330.0
2020-04-02 12:00:00,236.3,237.07,235.92,236.75,42225.0,229.45,230.1977,229.081,229.8869,42225.0
2020-04-02 12:05:00,236.63,237.65,236.58,236.89,30062.0,229.7704,230.7609,229.7219,230.0229,30062.0
2020-04-02 12:10:00,236.86,238.0,236.84,237.36,30993.0,229.9938,231.1007,229.9743,230.4793,30993.0
2020-04-02 12:15:00,237.24,237.75,236.9,237.39,41178.0,230.3627,230.858,230.0326,230.5084,41178.0
2020-04-02 12:20:00,237.39,237.8,236.83,236.93,32375.0,230.5084,230.9065,229.9646,230.0617,32375.0
2020-04-02 12:25:00,236.83,237.13,236.53,236.56,31082.0,229.9646,230.2559,229.6733,229.7025,31082.0
2020-04-02 12:30:00,236.63,236.91,236.17,236.32,31973.0,229.7704,230.0423,229.3238,229.4694,31973.0
2020-04-02 12:35:00,236.4,236.96,236.26,236.4,27277.0,229.5471,230.0909,229.4112,229.5471,27277.0
2020-04-02 12:40:00,236.43,237.22,235.99,237.06,36126.0,229.5762,230.3433,229.149,230.188,36126.0
2020-04-02 12:45:00,237.04,237.88,236.68,237.86,27832.0,230.1685,230.9842,229.819,230.9648,27832.0
2020-04-02 12:50:00,237.83,237.85,237.21,237.38,19033.0,230.9356,230.9551,230.3336,230.4987,19033.0
2020-04-02 12:55:00,237.43,237.43,236.54,237.18,29731.0,230.5472,230.5472,229.683,230.3045,29731.0
2020-04-02 13:00:00,237.19,237.89,236.98,237.46,37746.0,230.3142,230.9939,230.1103,230.5764,37746.0
2020-04-02 13:05:00,237.48,237.58,236.5,236.5,21275.0,230.5958,230.6929,229.6442,229.6442,21275.0
2020-04-02 13:10:00,236.62,236.62,235.5,236.35,50965.0,229.7607,229.7607,228.6732,229.4985,50965.0
2020-04-02 13:15:00,236.36,236.43,235.1,235.22,44276.0,229.5083,229.5762,228.2848,228.4013,44276.0
2020-04-02 13:20:00,235.28,235.76,234.94,235.04,21277.0,228.4596,228.9256,228.1294,228.2265,21277.0
2020-04-02 13:25:00,235.03,235.07,233.43,234.1,42832.0,228.2168,228.2556,226.6632,227.3138,42832.0
2020-04-02 13:30:00,234.12,234.51,233.79,234.44,36932.0,227.3332,227.7119,227.0128,227.6439,36932.0
2020-04-02 13:35:00,234.44,234.68,233.87,234.35,29015.0,227.6439,227.877,227.0904,227.5565,29015.0
2020-04-02 13:40:00,234.19,234.7,233.9,234.47,32128.0,227.4012,227.8964,227.1196,227.673,32128.0
2020-04-02 13:45:00,234.38,234.68,234.12,234.3,34502.0,227.5856,227.877,227.3332,227.508,34502.0
2020-04-02 13:50:00,234.23,234.94,234.1,234.76,28450.0,227.44,228.1294,227.3138,227.9546,28450.0
2020-04-02 13:55:00,234.73,235.07,234.45,234.68,67593.0,227.9255,228.2556,227.6536,227.877,67593.0
2020-04-02 14:00:00,234.51,234.51,232.31,232.7,41848.0,227.7119,227.7119,225.5757,225.9544,41848.0
2020-04-02 14:05:00,232.68,233.0,232.48,232.49,29381.0,225.9349,226.2457,225.7407,225.7504,29381.0
2020-04-02 14:10:00,232.58,233.68,232.11,233.67,33911.0,225.8378,226.9059,225.3815,226.8962,33911.0
2020-04-02 14:15:00,233.65,233.88,232.15,232.38,41002.0,226.8768,227.1001,225.4203,225.6436,41002.0
2020-04-02 14:20:00,232.2,233.06,231.97,232.11,35586.0,225.4688,226.3039,225.2455,225.3815,35586.0
2020-04-02 14:25:00,232.17,233.73,231.98,233.59,41138.0,225.4397,226.9545,225.2552,226.8186,41138.0
2020-04-02 14:30:00,233.44,233.85,232.56,233.01,25847.0,226.6729,227.071,225.8184,226.2554,25847.0
2020-04-02 14:35:00,233.23,234.07,233.07,233.87,18971.0,226.469,227.2846,226.3136,227.0904,18971.0
2020-04-02 14:40:00,233.81,234.07,233.24,233.51,42706.0,227.0322,227.2846,226.4787,226.7409,42706.0
2020-04-02 14:45:00,233.48,234.22,233.26,233.5,33963.0,226.7117,227.4303,226.4981,226.7312,33963.0
2020-04-02 14:50:00,233.4,234.64,233.21,234.28,30692.0,226.6341,227.8381,226.4496,227.4885,30692.0
2020-04-02 14:55:00,234.18,235.59,234.02,235.53,45344.0,227.3914,228.7606,227.2361,228.7023,45344.0
2020-04-02 15:00:00,235.61,236.09,235.42,235.89,43415.0,228.78,229.2461,228.5955,229.0519,43415.0
2020-04-02 15:05:00,235.81,236.7,235.34,236.61,47196.0,228.9742,229.8384,228.5178,229.751,47196.0
2020-04-02 15:10:00,236.54,236.62,235.52,235.94,62669.0,229.683,229.7607,228.6926,229.1004,62669.0
2020-04-02 15:15:00,236.06,237.09,235.86,236.99,53569.0,229.2169,230.2171,229.0227,230.12,53569.0
2020-04-02 15:20:00,236.94,237.34,236.39,236.56,50550.0,230.0714,230.4598,229.5374,229.7025,50550.0
2020-04-02 15:25:00,236.5,236.72,235.61,236.07,27849.0,229.6442,229.8578,228.78,229.2267,27849.0
2020-04-02 15:30:00,236.16,236.57,235.17,235.29,73208.0,229.314,229.7122,228.3527,228.4693,73208.0
2020-04-02 15:35:00,235.34,235.6,234.93,235.34,61873.0,228.5178,228.7703,228.1197,228.5178,61873.0
2020-04-02 15:40:00,235.3,237.26,235.16,237.15,84411.0,228.479,230.3822,228.343,230.2754,84411.0
2020-04-02 15:45:00,237.08,237.68,236.03,236.57,78546.0,230.2074,230.79,229.1878,229.7122,78546.0
2020-04-02 15:50:00,236.57,238.9,236.56,238.31,142868.0,229.7122,231.9746,229.7025,231.4017,142868.0
2020-04-02 15:55:00,238.43,239.37,237.74,238.82,256816.0,231.5182,232.431,230.8482,231.8969,256816.0
2020-04-03 09:30:00,236.98,239.71,236.98,238.06,126374.0,230.1103,232.7611,230.1103,231.159,126374.0
2020-04-03 09:35:00,238.07,239.46,237.87,239.35,30795.0,231.1687,232.5184,230.9745,232.4116,30795.0
2020-04-03 09:40:00,239.31,239.88,238.43,238.71,43277.0,232.3727,232.9262,231.5182,231.7901,43277.0
2020-04-03 09:45:00,238.68,239.52,237.67,237.67,39051.0,231.761,232.5766,230.7803,230.7803,39051.0
2020-04-03 09:50:00,237.8,237.81,236.3,236.79,22712.0,230.9065,230.9162,229.45,229.9258,22712.0
2020-04-03 09:55:00,237.05,238.0,236.82,237.26,35473.0,230.1783,231.1007,229.9549,230.3822,35473.0
2020-04-03 10:00:00,237.08,238.0,236.84,236.92,24230.0,230.2074,231.1007,229.9743,230.052,24230.0
2020-04-03 10:05:00,237.02,237.99,236.97,237.87,24996.0,230.1491,231.091,230.1006,230.9745,24996.0
2020-04-03 10:10:00,237.85,237.88,237.07,237.41,22785.0,230.9551,230.9842,230.1977,230.5278,22785.0
2020-04-03 10:15:00,237.51,237.52,235.69,235.7,70375.0,230.6249,230.6346,228.8577,228.8674,70375.0
2020-04-03 10:20:00,235.72,236.39,235.32,236.19,18843.0,228.8868,229.5374,228.4984,229.3432,18843.0
2020-04-03 10:25:00,236.06,236.24,235.2,235.83,14369.0,229.2169,229.3917,228.3819,228.9936,14369.0
2020-04-03 10:30:00,235.91,236.1,234.7,234.74,20304.0,229.0713,229.2558,227.8964,227.9352,20304.0
2020-04-03 10:35:00,234.67,235.56,233.66,233.86,30722.0,227.8672,228.7314,226.8865,227.0807,30722.0
2020-04-03 10:40:00,233.99,234.48,233.32,234.18,22423.0,227.207,227.6828,226.5564,227.3914,22423.0
2020-04-03 10:45:00,234.18,235.08,233.97,234.6,24928.0,227.3914,228.2654,227.1875,227.7993,24928.0
2020-04-03 10:50:00,234.51,234.98,233.73,233.76,18818.0,227.7119,228.1683,226.9545,226.9836,18818.0
2020-04-03 10:55:00,233.7,234.56,233.68,234.45,13403.0,226.9254,227.7604,226.9059,227.6536,13403.0
2020-04-03 11:00:00,234.3,235.26,234.3,234.76,30339.0,227.508,228.4401,227.508,227.9546,30339.0
2020-04-03 11:05:00,234.76,235.25,234.49,234.92,34339.0,227.9546,228.4304,227.6925,228.11,34339.0
2020-04-03 11:10:00,235.0,235.43,234.86,234.86,14874.0,228.1877,228.6052,228.0517,228.0517,14874.0
2020-04-03 11:15:00,234.83,234.83,233.48,233.92,16742.0,228.0226,228.0226,226.7117,227.139,16742.0
2020-04-03 11:20:00,233.87,234.09,232.72,232.79,20042.0,227.0904,227.3041,225.9738,226.0417,20042.0
2020-04-03 11:25:00,232.85,233.5,232.59,233.5,26012.0,226.1,226.7312,225.8475,226.7312,26012.0
2020-04-03 11:30:00,233.26,233.42,232.65,233.24,15940.0,226.4981,226.6535,225.9058,226.4787,15940.0
2020-04-03 11:35:00,233.2,233.64,232.75,233.63,22686.0,226.4399,226.8671,226.0029,226.8574,22686.0
2020-04-03 11:40:00,233.59,233.62,232.29,232.46,26840.0,226.8186,226.8477,225.5562,225.7213,26840.0
2020-04-03 11:45:00,232.46,233.0,232.28,233.0,55669.0,225.7213,226.2457,225.5465,226.2457,55669.0
2020-04-03 11:50:00,232.97,233.11,232.76,232.93,34483.0,226.2165,226.3525,226.0126,226.1777,34483.0
2020-04-03 11:55:00,232.94,233.92,232.9,233.51,17235.0,226.1874,227.139,226.1486,226.7409,17235.0
2020-04-03 12:00:00,233.46,234.1,233.35,233.9,14395.0,226.6923,227.3138,226.5855,227.1196,14395.0
2020-04-03 12:05:00,233.85,233.9,232.89,233.15,18144.0,227.071,227.1196,226.1388,226.3913,18144.0
2020-04-03 12:10:00,233.24,233.35,232.84,232.89,9299.0,226.4787,226.5855,226.0903,226.1388,9299.0
2020-04-03 12:15:00,232.88,233.18,232.4,232.64,17922.0,226.1291,226.4204,225.663,225.8961,17922.0
2020-04-03 12:20:00,232.69,233.22,232.56,232.86,24084.0,225.9446,226.4593,225.8184,226.1097,24084.0
2020-04-03 12:25:00,232.86,232.99,232.03,232.54,38119.0,226.1097,226.2359,225.3038,225.799,38119.0
2020-04-03 12:30:00,232.85,233.5,232.64,232.9,17254.0,226.1,226.7312,225.8961,226.1486,17254.0
2020-04-03 12:35:00,232.89,233.6,232.81,233.6,14063.0,226.1388,226.8283,226.0612,226.8283,14063.0
2020-04-03 12:40:00,233.61,233.73,233.21,233.62,19442.0,226.838,226.9545,226.4496,226.8477,19442.0
2020-04-03 12:45:00,233.53,233.58,232.22,232.28,21548.0,226.7603,226.8088,225.4883,225.5465,21548.0
2020-04-03 12:50:00,232.21,232.88,232.21,232.78,25701.0,225.4786,226.1291,225.4786,226.032,25701.0
2020-04-03 12:55:00,232.75,233.38,232.75,233.28,10634.0,226.0029,226.6146,226.0029,226.5175,10634.0
2020-04-03 13:00:00,233.19,233.49,232.94,233.43,11754.0,226.4301,226.7214,226.1874,226.6632,11754.0
2020-04-03 13:05:00,233.56,233.9,233.23,233.75,15015.0,226.7894,227.1196,226.469,226.9739,15015.0
2020-04-03 13:10:00,233.8,233.92,232.91,233.0,14672.0,227.0225,227.139,226.1583,226.2457,14672.0
2020-04-03 13:15:00,232.9,233.63,232.9,233.35,14320.0,226.1486,226.8574,226.1486,226.5855,14320.0
2020-04-03 13:20:00,233.44,233.57,233.06,233.27,12926.0,226.6729,226.7991,226.3039,226.5078,12926.0
2020-04-03 13:25:00,233.28,233.28,232.75,232.79,19180.0,226.5175,226.5175,226.0029,226.0417,19180.0
2020-04-03 13:30:00,232.75,232.78,232.4,232.53,41397.0,226.0029,226.032,225.663,225.7893,41397.0
2020-04-03 13:35:00,232.46,232.9,232.27,232.5,29858.0,225.7213,226.1486,225.5368,225.7601,29858.0
2020-04-03 13:40:00,232.46,232.47,231.99,232.19,29180.0,225.7213,225.731,225.2649,225.4591,29180.0
2020-04-03 13:45:00,232.31,233.03,232.31,232.61,15250.0,225.5757,226.2748,225.5757,225.867,15250.0
2020-04-03 13:50:00,232.79,232.89,232.44,232.58,20818.0,226.0417,226.1388,225.7019,225.8378,20818.0
2020-04-03 13:55:00,232.58,232.74,232.34,232.54,32920.0,225.8378,225.9932,225.6048,225.799,32920.0
2020-04-03 14:00:00,232.56,233.12,232.1,232.1,41106.0,225.8184,226.3622,225.3717,225.3717,41106.0
2020-04-03 14:05:00,232.0,232.15,231.57,231.58,31585.0,225.2746,225.4203,224.8571,224.8668,31585.0
2020-04-03 14:10:00,231.64,231.7,230.74,230.9,20016.0,224.9251,224.9833,224.0512,224.2065,20016.0
2020-04-03 14:15:00,230.9,231.04,230.31,230.62,50867.0,224.2065,224.3425,223.6336,223.9346,50867.0
2020-04-03 14:20:00,230.66,232.07,230.58,231.9,18922.0,223.9735,225.3426,223.8958,225.1775,18922.0
2020-04-03 14:25:00,231.78,232.87,231.69,232.87,25855.0,225.061,226.1194,224.9736,226.1194,25855.0
2020-04-03 14:30:00,232.8,232.81,232.08,232.53,29000.0,226.0515,226.0612,225.3523,225.7893,29000.0
2020-04-03 14:35:00,232.49,232.75,232.0,232.33,26238.0,225.7504,226.0029,225.2746,225.5951,26238.0
2020-04-03 14:40:00,232.3,232.49,231.54,231.77,26587.0,225.5659,225.7504,224.828,225.0513,26587.0
2020-04-03 14:45:00,231.71,232.65,231.67,232.62,24801.0,224.993,225.9058,224.9542,225.8767,24801.0
2020-04-03 14:50:00,232.63,234.0,232.62,233.63,37363.0,225.8864,227.2167,225.8767,226.8574,37363.0
2020-04-03 14:55:00,233.56,234.48,233.55,233.99,36983.0,226.7894,227.6828,226.7797,227.207,36983.0
2020-04-03 15:00:00,234.0,234.83,233.3,233.65,36116.0,227.2167,228.0226,226.537,226.8768,36116.0
2020-04-03 15:05:00,233.72,233.73,232.61,232.73,38489.0,226.9448,226.9545,225.867,225.9835,38489.0
2020-04-03 15:10:00,232.66,233.35,232.29,233.09,27965.0,225.9155,226.5855,225.5562,226.333,27965.0
2020-04-03 15:15:00,232.98,234.38,232.86,233.93,30179.0,226.2262,227.5856,226.1097,227.1487,30179.0
2020-04-03 15:20:00,233.9,234.12,233.37,233.59,31764.0,227.1196,227.3332,226.6049,226.8186,31764.0
2020-04-03 15:25:00,233.55,234.38,233.36,234.04,46600.0,226.7797,227.5856,226.5952,227.2555,46600.0
2020-04-03 15:30:00,234.09,234.59,233.66,233.89,29710.0,227.3041,227.7896,226.8865,227.1099,29710.0
2020-04-03 15:35:00,233.84,234.29,233.71,233.84,33133.0,227.0613,227.4983,226.9351,227.0613,33133.0
2020-04-03 15:40:00,233.94,234.01,232.46,232.63,43356.0,227.1584,227.2264,225.7213,225.8864,43356.0
2020-04-03 15:45:00,232.53,235.47,232.53,234.89,88507.0,225.7893,228.6441,225.7893,228.0809,88507.0
2020-04-03 15:50:00,235.07,238.5,235.07,238.1,219361.0,228.2556,231.5862,228.2556,231.1978,219361.0
2020-04-03 15:55:00,238.15,238.67,236.57,237.04,395187.0,231.2464,231.7513,229.7122,230.1685,395187.0
2020-04-06 09:30:00,251.22,254.0,250.01,250.97,262693.0,243.9375,246.6369,242.7626,243.6947,262693.0
2020-04-06 09:35:00,250.93,251.67,250.82,251.06,119478.0,243.6559,244.3744,243.5491,243.7821,119478.0
2020-04-06 09:40:00,250.99,251.97,250.74,251.74,92526.0,243.7141,244.6657,243.4714,244.4424,92526.0
2020-04-06 09:45:00,251.83,253.57,251.63,252.87,107330.0,244.5298,246.2194,244.3356,245.5397,107330.0
2020-04-06 09:50:00,252.87,254.96,252.87,254.3,114254.0,245.5397,247.5691,245.5397,246.9282,114254.0
2020-04-06 09:55:00,254.27,254.92,253.28,254.0,96311.0,246.8991,247.5302,245.9378,246.6369,96311.0
2020-04-06 10:00:00,254.09,255.62,254.09,255.21,97324.0,246.7243,248.2099,246.7243,247.8118,97324.0
2020-04-06 10:05:00,255.21,255.6,254.75,255.44,93761.0,247.8118,248.1905,247.3652,248.0351,93761.0
2020-04-06 10:10:00,255.44,255.6,255.0,255.15,118886.0,248.0351,248.1905,247.6079,247.7536,118886.0
2020-04-06 10:15:00,255.16,256.96,255.16,256.86,127674.0,247.7633,249.5111,247.7633,249.414,127674.0
2020-04-06 10:20:00,256.79,257.24,256.33,256.57,80622.0,249.346,249.783,248.8993,249.1324,80622.0
2020-04-06 10:25:00,256.47,256.63,256.24,256.29,125654.0,249.0353,249.1907,248.812,248.8605,125654.0
2020-04-06 10:30:00,256.31,256.36,255.16,255.16,194729.0,248.8799,248.9285,247.7633,247.7633,194729.0
2020-04-06 10:35:00,255.24,255.73,254.81,255.47,111955.0,247.8409,248.3167,247.4234,248.0643,111955.0
2020-04-06 10:40:00,255.48,255.63,252.95,253.02,63565.0,248.074,248.2196,245.6173,245.6853,63565.0
2020-04-06 10:45:00,253.05,253.68,252.37,252.68,83551.0,245.7144,246.3262,245.0541,245.3552,83551.0
2020-04-06 10:50:00,252.69,253.92,252.66,253.86,53446.0,245.3649,246.5592,245.3357,246.501,53446.0
2020-04-06 10:55:00,253.86,254.77,253.73,254.3,78950.0,246.501,247.3846,246.3747,246.9282,78950.0
2020-04-06 11:00:00,254.36,255.28,254.32,255.21,76235.0,246.9865,247.8798,246.9476,247.8118,76235.0
2020-04-06 11:05:00,255.17,255.43,254.15,254.34,74435.0,247.773,248.0254,246.7825,246.967,74435.0
2020-04-06 11:10:00,254.35,254.85,254.02,254.67,47995.0,246.9767,247.4623,246.6563,247.2875,47995.0
2020-04-06 11:15:00,254.67,254.83,253.89,254.23,43576.0,247.2875,247.4428,246.5301,246.8602,43576.0
2020-04-06 11:20:00,254.23,254.54,253.92,254.18,48766.0,246.8602,247.1612,246.5592,246.8117,48766.0
2020-04-06 11:25:00,254.19,255.15,254.16,254.77,55526.0,246.8214,247.7536,246.7923,247.3846,55526.0
2020-04-06 11:30:00,254.76,254.8,253.98,254.07,54210.0,247.3749,247.4137,246.6175,246.7049,54210.0
2020-04-06 11:35:00,254.14,254.53,253.94,254.5,47676.0,246.7728,247.1515,246.5786,247.1224,47676.0
2020-04-06 11:40:00,254.53,254.97,254.33,254.54,46941.0,247.1515,247.5788,246.9573,247.1612,46941.0
2020-04-06 11:45:00,254.52,255.54,254.39,255.06,61040.0,247.1418,248.1323,247.0156,247.6662,61040.0
2020-04-06 11:50:00,255.07,255.49,255.0,255.45,45983.0,247.6759,248.0837,247.6079,248.0449,45983.0
2020-04-06 11:55:00,255.45,255.79,255.29,255.31,46093.0,248.0449,248.375,247.8895,247.9089,46093.0
2020-04-06 12:00:00,255.38,255.53,255.07,255.39,58206.0,247.9769,248.1225,247.6759,247.9866,58206.0
2020-04-06 12:05:00,255.32,255.46,254.86,255.34,55244.0,247.9186,248.0546,247.472,247.938,55244.0
2020-04-06 12:10:00,255.31,256.0,255.15,255.83,60258.0,247.9089,248.5789,247.7536,248.4138,60258.0
2020-04-06 12:15:00,255.86,256.4,255.73,256.31,36153.0,248.443,248.9673,248.3167,248.8799,36153.0
2020-04-06 12:20:00,256.37,257.0,256.3,256.96,60816.0,248.9382,249.5499,248.8702,249.5111,60816.0
2020-04-06 12:25:00,256.95,257.21,256.67,257.19,39521.0,249.5014,249.7538,249.2295,249.7344,39521.0
2020-04-06 12:30:00,257.13,257.4,256.68,257.13,50875.0,249.6762,249.9383,249.2392,249.6762,50875.0
2020-04-06 12:35:00,257.18,257.58,257.01,257.5,43651.0,249.7247,250.1131,249.5596,250.0354,43651.0
2020-04-06 12:40:00,257.5,258.01,257.39,257.98,70562.0,250.0354,250.5306,249.9286,250.5015,70562.0
2020-04-06 12:45:00,257.92,258.18,257.78,258.01,61374.0,250.4433,250.6957,250.3073,250.5306,61374.0
2020-04-06 12:50:00,258.0,258.01,257.36,257.69,65923.0,250.5209,250.5306,249.8995,250.2199,65923.0
2020-04-06 12:55:00,257.63,258.31,257.63,258.12,39503.0,250.1617,250.822,250.1617,250.6375,39503.0
2020-04-06 13:00:00,258.09,258.86,258.07,258.53,72505.0,250.6083,251.356,250.5889,251.0356,72505.0
2020-04-06 13:05:00,258.57,258.74,258.38,258.64,38211.0,251.0744,251.2395,250.8899,251.1424,38211.0
2020-04-06 13:10:00,258.62,259.09,258.61,258.61,49098.0,251.123,251.5793,251.1133,251.1133,49098.0
2020-04-06 13:15:00,258.63,258.91,258.27,258.67,80595.0,251.1327,251.4046,250.7831,251.1715,80595.0
2020-04-06 13:20:00,258.67,258.9,258.42,258.9,49875.0,251.1715,251.3948,250.9288,251.3948,49875.0
2020-04-06 13:25:00,258.86,259.11,258.53,258.99,44030.0,251.356,251.5988,251.0356,251.4822,44030.0
2020-04-06 13:30:00,258.98,259.12,258.6,258.6,67716.0,251.4725,251.6085,251.1035,251.1035,67716.0
2020-04-06 13:35:00,258.64,259.15,258.44,259.0,58425.0,251.1424,251.6376,250.9482,251.492,58425.0
2020-04-06 13:40:00,258.98,259.48,258.98,259.29,48106.0,251.4725,251.958,251.4725,251.7735,48106.0
2020-04-06 13:45:00,259.25,259.36,258.92,259.09,38116.0,251.7347,251.8415,251.4143,251.5793,38116.0
2020-04-06 13:50:00,259.03,259.6,258.97,259.46,44119.0,251.5211,252.0746,251.4628,251.9386,44119.0
2020-04-06 13:55:00,259.49,259.56,259.22,259.52,43366.0,251.9677,252.0357,251.7056,251.9969,43366.0
2020-04-06 14:00:00,259.49,259.49,258.99,259.38,45573.0,251.9677,251.9677,251.4822,251.8609,45573.0
2020-04-06 14:05:00,259.38,259.53,259.14,259.26,39199.0,251.8609,252.0066,251.6279,251.7444,39199.0
2020-04-06 14:10:00,259.25,259.32,258.87,258.87,50510.0,251.7347,251.8027,251.3657,251.3657,50510.0
2020-04-06 14:15:00,258.78,259.15,258.58,259.04,63205.0,251.2783,251.6376,251.0841,251.5308,63205.0
2020-04-06 14:20:00,259.04,259.5,258.82,259.36,55152.0,251.5308,251.9775,251.3172,251.8415,55152.0
2020-04-06 14:25:00,259.46,259.64,259.23,259.47,39360.0,251.9386,252.1134,251.7153,251.9483,39360.0
2020-04-06 14:30:00,259.5,259.95,259.29,259.59,46865.0,251.9775,252.4144,251.7735,252.0648,46865.0
2020-04-06 14:35:00,259.53,259.82,259.15,259.23,63690.0,252.0066,252.2882,251.6376,251.7153,63690.0
2020-04-06 14:40:00,259.24,259.83,259.2,259.77,36227.0,251.725,252.2979,251.6862,252.2396,36227.0
2020-04-06 14:45:00,259.74,260.03,259.58,259.98,59057.0,252.2105,252.4921,252.0551,252.4435,59057.0
2020-04-06 14:50:00,259.95,260.48,259.89,260.41,48145.0,252.4144,252.929,252.3562,252.8611,48145.0
2020-04-06 14:55:00,260.43,260.53,260.12,260.12,56491.0,252.8805,252.9776,252.5795,252.5795,56491.0
2020-04-06 15:00:00,260.16,260.48,259.62,260.38,48514.0,252.6183,252.929,252.094,252.8319,48514.0
2020-04-06 15:05:00,260.34,262.07,260.33,262.02,89778.0,252.7931,254.473,252.7834,254.4244,89778.0
2020-04-06 15:10:00,262.09,262.82,261.94,261.98,130786.0,254.4924,255.2012,254.3467,254.3856,130786.0
2020-04-06 15:15:00,262.04,262.24,261.46,261.57,91464.0,254.4438,254.638,253.8806,253.9874,91464.0
2020-04-06 15:20:00,261.5,262.39,261.44,262.28,57490.0,253.9195,254.7837,253.8612,254.6769,57490.0
2020-04-06 15:25:00,262.29,262.82,261.88,262.82,54955.0,254.6866,255.2012,254.2885,255.2012,54955.0
2020-04-06 15:30:00,262.73,263.0,261.8,262.32,113888.0,255.1138,255.376,254.2108,254.7157,113888.0
2020-04-06 15:35:00,262.33,262.87,261.8,262.5,90969.0,254.7254,255.2498,254.2108,254.8905,90969.0
2020-04-06 15:40:00,262.5,262.83,262.02,262.65,72694.0,254.8905,255.2109,254.4244,255.0361,72694.0
2020-04-06 15:45:00,262.68,263.18,262.09,263.13,159719.0,255.0653,255.5508,254.4924,255.5022,159719.0
2020-04-06 15:50:00,263.2,265.99,263.13,265.9,311335.0,255.5702,258.2793,255.5022,258.1919,311335.0
2020-04-06 15:55:00,265.97,267.11,264.64,264.89,463152.0,258.2599,259.3669,256.9685,257.2112,463152.0
2020-04-07 09:30:00,282.0,282.87,279.24,279.43,392041.0,273.8252,274.67,271.1452,271.3297,392041.0
2020-04-07 09:35:00,279.5,279.67,272.35,272.54,176310.0,271.3977,271.5628,264.455,264.6394,176310.0
2020-04-07 09:40:00,272.46,274.12,271.35,273.22,188147.0,264.5618,266.1736,263.4839,265.2997,188147.0
2020-04-07 09:45:00,273.2,275.21,273.2,274.61,119014.0,265.2803,267.232,265.2803,266.6494,119014.0
2020-04-07 09:50:00,274.76,275.68,273.95,275.48,99271.0,266.7951,267.6884,266.0086,267.4942,99271.0
2020-04-07 09:55:00,275.69,277.11,275.67,276.0,115078.0,267.6981,269.077,267.6787,267.9991,115078.0
2020-04-07 10:00:00,275.95,276.8,273.97,274.37,73384.0,267.9506,268.776,266.028,266.4164,73384.0
2020-04-07 10:05:00,274.36,274.4,272.0,272.3,117091.0,266.4067,266.4455,264.1151,264.4064,117091.0
2020-04-07 10:10:00,272.37,273.05,268.82,269.52,140603.0,264.4744,265.1347,261.0273,261.707,140603.0
2020-04-07 10:15:00,269.65,270.01,268.01,269.51,83768.0,261.8332,262.1828,260.2408,261.6973,83768.0
2020-04-07 10:20:00,269.61,270.0,268.49,269.21,55480.0,261.7944,262.1731,260.7068,261.406,55480.0
2020-04-07 10:25:00,269.18,270.62,269.0,269.88,75509.0,261.3768,262.7751,261.2021,262.0566,75509.0
2020-04-07 10:30:00,269.87,271.75,269.83,271.22,81674.0,262.0468,263.8723,262.008,263.3577,81674.0
2020-04-07 10:35:00,271.3,272.94,270.47,272.9,84405.0,263.4354,265.0278,262.6295,264.989,84405.0
2020-04-07 10:40:00,272.83,272.89,270.25,270.3,99077.0,264.921,264.9793,262.4158,262.4644,99077.0
2020-04-07 10:45:00,270.18,270.68,266.02,266.18,112468.0,262.3479,262.8334,258.3084,258.4638,112468.0
2020-04-07 10:50:00,266.17,266.49,265.34,265.87,71240.0,258.4541,258.7648,257.6482,258.1628,71240.0
2020-04-07 10:55:00,265.87,267.93,265.22,267.39,96838.0,258.1628,260.1631,257.5316,259.6387,96838.0
2020-04-07 11:00:00,267.39,267.79,266.76,267.66,47077.0,259.6387,260.0271,259.027,259.9009,47077.0
2020-04-07 11:05:00,267.75,269.21,267.51,268.71,59943.0,259.9883,261.406,259.7553,260.9205,59943.0
2020-04-07 11:10:00,268.79,269.2,268.06,268.46,38890.0,260.9982,261.3963,260.2893,260.6777,38890.0
2020-04-07 11:15:00,268.51,269.8,268.51,269.21,54731.0,260.7263,261.9789,260.7263,261.406,54731.0
2020-04-07 11:20:00,269.23,269.23,268.18,268.18,70393.0,261.4254,261.4254,260.4058,260.4058,70393.0
2020-04-07 11:25:00,268.27,269.26,266.96,269.24,64027.0,260.4932,261.4545,259.2212,261.4351,64027.0
2020-04-07 11:30:00,269.17,270.77,269.15,269.55,64069.0,261.3671,262.9208,261.3477,261.7361,64069.0
2020-04-07 11:35:00,269.46,270.57,269.25,270.53,60018.0,261.6487,262.7266,261.4448,262.6877,60018.0
2020-04-07 11:40:00,270.57,271.79,270.49,270.87,54672.0,262.7266,263.9112,262.6489,263.0179,54672.0
2020-04-07 11:45:00,270.86,271.41,270.56,270.92,58013.0,263.0081,263.5422,262.7168,263.0664,58013.0
2020-04-07 11:50:00,271.03,271.25,270.59,270.98,57370.0,263.1732,263.3868,262.746,263.1247,57370.0
2020-04-07 11:55:00,270.98,271.16,270.16,271.04,77591.0,263.1247,263.2994,262.3284,263.1829,77591.0
2020-04-07 12:00:00,271.05,271.27,270.34,271.2,45249.0,263.1926,263.4063,262.5032,263.3383,45249.0
2020-04-07 12:05:00,271.2,272.65,271.15,272.5,58890.0,263.3383,264.7463,263.2897,264.6006,58890.0
2020-04-07 12:10:00,272.49,272.61,271.94,272.23,50182.0,264.5909,264.7074,264.0568,264.3384,50182.0
2020-04-07 12:15:00,272.22,273.64,272.2,273.24,65927.0,264.3287,265.7076,264.3093,265.3192,65927.0
2020-04-07 12:20:00,273.4,273.8,271.83,271.95,60591.0,265.4745,265.8629,263.95,264.0665,60591.0
2020-04-07 12:25:00,271.97,272.24,270.64,271.38,41928.0,264.086,264.3481,262.7945,263.5131,41928.0
2020-04-07 12:30:00,271.5,271.85,270.39,270.85,27792.0,263.6296,263.9694,262.5518,262.9984,27792.0
2020-04-07 12:35:00,270.82,271.6,270.16,270.51,34209.0,262.9693,263.7267,262.3284,262.6683,34209.0
2020-04-07 12:40:00,270.58,272.25,270.21,271.55,52236.0,262.7363,264.3579,262.377,263.6781,52236.0
2020-04-07 12:45:00,271.47,272.75,271.27,272.47,49213.0,263.6005,264.8434,263.4063,264.5715,49213.0
2020-04-07 12:50:00,272.44,272.6,271.46,271.95,37757.0,264.5423,264.6977,263.5908,264.0665,37757.0
2020-04-07 12:55:00,272.0,273.39,271.87,272.54,44272.0,264.1151,265.4648,263.9889,264.6394,44272.0
2020-04-07 13:00:00,272.74,273.5,272.64,272.91,31944.0,264.8336,265.5716,264.7365,264.9987,31944.0
2020-04-07 13:05:00,272.95,273.45,272.05,272.38,24453.0,265.0376,265.5231,264.1636,264.4841,24453.0
2020-04-07 13:10:00,272.54,273.22,271.85,273.1,30480.0,264.6394,265.2997,263.9694,265.1832,30480.0
2020-04-07 13:15:00,273.0,273.09,271.58,271.83,22032.0,265.0861,265.1735,263.7073,263.95,22032.0
2020-04-07 13:20:00,271.82,271.88,271.11,271.55,40380.0,263.9403,263.9986,263.2509,263.6781,40380.0
2020-04-07 13:25:00,271.53,272.33,271.24,272.27,28463.0,263.6587,264.4355,263.3771,264.3773,28463.0
2020-04-07 13:30:00,272.36,272.48,271.52,271.69,43743.0,264.4647,264.5812,263.649,263.8141,43743.0
2020-04-07 13:35:00,271.84,271.89,271.19,271.42,30390.0,263.9597,264.0083,263.3286,263.5519,30390.0
2020-04-07 13:40:00,271.4,272.46,271.15,271.32,29579.0,263.5325,264.5618,263.2897,263.4548,29579.0
2020-04-07 13:45:00,271.25,271.92,270.9,271.05,51308.0,263.3868,264.0374,263.047,263.1926,51308.0
2020-04-07 13:50:00,271.01,271.01,270.07,270.7,35053.0,263.1538,263.1538,262.241,262.8528,35053.0
2020-04-07 13:55:00,270.83,270.83,270.1,270.37,19740.0,262.979,262.979,262.2702,262.5323,19740.0
2020-04-07 14:00:00,270.31,270.42,269.67,269.67,40332.0,262.4741,262.5809,261.8526,261.8526,40332.0
2020-04-07 14:05:00,269.64,269.64,268.66,269.34,31855.0,261.8235,261.8235,260.8719,261.5322,31855.0
2020-04-07 14:10:00,269.41,270.17,269.14,269.41,48152.0,261.6002,262.3381,261.338,261.6002,48152.0
2020-04-07 14:15:00,269.44,269.81,268.29,268.45,29907.0,261.6293,261.9886,260.5126,260.668,29907.0
2020-04-07 14:20:00,268.49,269.82,268.27,269.43,32465.0,260.7068,261.9983,260.4932,261.6196,32465.0
2020-04-07 14:25:00,269.43,269.84,268.54,268.6,46765.0,261.6196,262.0177,260.7554,260.8137,46765.0
2020-04-07 14:30:00,268.49,269.35,268.3,268.53,30111.0,260.7068,261.5419,260.5224,260.7457,30111.0
2020-04-07 14:35:00,268.51,268.52,267.44,267.47,49414.0,260.7263,260.736,259.6873,259.7164,49414.0
2020-04-07 14:40:00,267.43,267.54,266.29,266.49,36995.0,259.6776,259.7844,258.5706,258.7648,36995.0
2020-04-07 14:45:00,266.52,267.46,266.52,266.82,47960.0,258.794,259.7067,258.794,259.0853,47960.0
2020-04-07 14:50:00,266.51,266.83,265.12,265.13,71517.0,258.7842,259.095,257.4345,257.4442,71517.0
2020-04-07 14:55:00,265.04,266.28,264.74,265.66,55550.0,257.3569,258.5609,257.0656,257.9589,55550.0
2020-04-07 15:00:00,265.71,267.6,265.64,267.19,43393.0,258.0074,259.8426,257.9395,259.4445,43393.0
2020-04-07 15:05:00,267.16,268.07,266.48,268.06,42048.0,259.4154,260.299,258.7551,260.2893,42048.0
2020-04-07 15:10:00,268.03,268.59,267.54,268.21,65545.0,260.2602,260.8039,259.7844,260.435,65545.0
2020-04-07 15:15:00,268.15,268.47,265.9,266.02,63225.0,260.3767,260.6874,258.1919,258.3084,63225.0
2020-04-07 15:20:00,266.06,266.34,264.57,264.57,60713.0,258.3473,258.6192,256.9005,256.9005,60713.0
2020-04-07 15:25:00,264.62,266.35,263.64,263.76,123241.0,256.949,258.6289,255.9974,256.114,123241.0
2020-04-07 15:30:00,263.8,265.43,263.08,265.0,120171.0,256.1528,257.7356,255.4537,257.318,120171.0
2020-04-07 15:35:00,264.94,265.7,264.58,265.25,89011.0,257.2598,257.9977,256.9102,257.5608,89011.0
2020-04-07 15:40:00,265.38,265.96,264.94,265.17,104876.0,257.687,258.2502,257.2598,257.4831,104876.0
2020-04-07 15:45:00,265.1,265.48,264.21,264.69,184622.0,257.4151,257.7841,256.5509,257.017,184622.0
2020-04-07 15:50:00,264.39,264.91,259.63,260.75,351388.0,256.7257,257.2306,252.1037,253.1912,351388.0
2020-04-07 15:55:00,260.73,260.97,258.48,259.35,536347.0,253.1718,253.4048,250.987,251.8318,536347.0
2020-04-08 09:30:00,262.51,263.5,259.77,260.56,169638.0,255.2765,256.2392,252.612,253.3802,169638.0
2020-04-08 09:35:00,260.3,262.3,260.3,261.8,73167.0,253.1274,255.0723,253.1274,254.5861,73167.0
2020-04-08 09:40:00,261.81,262.77,261.25,261.47,56831.0,254.5958,255.5293,254.0512,254.2652,56831.0
2020-04-08 09:45:00,261.58,262.32,261.03,261.25,62131.0,254.3721,255.0917,253.8373,254.0512,62131.0
2020-04-08 09:50:00,261.03,261.78,260.55,261.0,52915.0,253.8373,254.5666,253.3705,253.8081,52915.0
2020-04-08 09:55:00,260.83,261.21,259.67,260.23,49014.0,253.6428,254.0123,252.5148,253.0593,49014.0
2020-04-08 10:00:00,260.44,260.64,259.62,259.63,40502.0,253.2635,253.458,252.4661,252.4759,40502.0
2020-04-08 10:05:00,259.71,260.05,258.91,259.79,39862.0,252.5537,252.8843,251.7757,252.6315,39862.0
2020-04-08 10:10:00,259.87,260.9,259.82,260.83,32948.0,252.7093,253.7109,252.6606,253.6428,32948.0
2020-04-08 10:15:00,260.77,261.74,260.65,261.68,38039.0,253.5845,254.5277,253.4678,254.4694,38039.0
2020-04-08 10:20:00,261.78,262.96,261.02,262.51,66447.0,254.5666,255.7141,253.8276,255.2765,66447.0
2020-04-08 10:25:00,262.66,264.56,262.65,263.92,100616.0,255.4224,257.27,255.4126,256.6477,100616.0
2020-04-08 10:30:00,263.99,264.07,262.71,263.88,34061.0,256.7157,256.7935,255.471,256.6088,34061.0
2020-04-08 10:35:00,263.85,263.98,262.94,263.09,20147.0,256.5796,256.706,255.6947,255.8405,20147.0
2020-04-08 10:40:00,263.16,264.04,262.95,263.97,72447.0,255.9086,256.7643,255.7044,256.6963,72447.0
2020-04-08 10:45:00,264.0,265.55,264.0,265.09,70492.0,256.7254,258.2327,256.7254,257.7854,70492.0
2020-04-08 10:50:00,265.22,266.71,265.19,265.81,111529.0,257.9118,259.3608,257.8827,258.4856,111529.0
2020-04-08 10:55:00,265.69,266.41,264.91,266.06,59518.0,258.3689,259.069,257.6104,258.7287,59518.0
2020-04-08 11:00:00,266.15,266.69,265.53,265.53,41371.0,258.8162,259.3413,258.2133,258.2133,41371.0
2020-04-08 11:05:00,265.62,265.73,264.7,265.3,54851.0,258.3008,258.4078,257.4062,257.9896,54851.0
2020-04-08 11:10:00,265.36,266.2,265.14,265.82,47013.0,258.048,258.8648,257.834,258.4953,47013.0
2020-04-08 11:15:00,265.82,266.06,265.26,265.68,48859.0,258.4953,258.7287,257.9507,258.3592,48859.0
2020-04-08 11:20:00,265.75,266.92,265.75,266.26,32477.0,258.4272,259.565,258.4272,258.9232,32477.0
2020-04-08 11:25:00,266.29,267.4,266.25,266.94,89468.0,258.9523,260.0318,258.9134,259.5844,89468.0
2020-04-08 11:30:00,267.08,267.39,266.52,267.22,20729.0,259.7206,260.022,259.176,259.8567,20729.0
2020-04-08 11:35:00,267.35,268.58,267.16,268.27,71240.0,259.9831,261.1792,259.7984,260.8778,71240.0
2020-04-08 11:40:00,268.14,268.83,268.03,268.3,93571.0,260.7514,261.4224,260.6444,260.907,93571.0
2020-04-08 11:45:00,268.3,268.62,267.68,268.25,66011.0,260.907,261.2181,260.304,260.8583,66011.0
2020-04-08 11:50:00,268.17,268.27,267.75,268.16,35967.0,260.7805,260.8778,260.3721,260.7708,35967.0
2020-04-08 11:55:00,268.13,269.7,267.85,268.5,59215.0,260.7416,262.2684,260.4694,261.1015,59215.0
2020-04-08 12:00:00,268.47,268.68,267.54,268.58,35354.0,261.0723,261.2765,260.1679,261.1792,35354.0
2020-04-08 12:05:00,268.46,268.58,267.7,267.72,27126.0,261.0626,261.1792,260.3235,260.3429,27126.0
2020-04-08 12:10:00,267.69,267.83,267.26,267.31,35082.0,260.3138,260.4499,259.8956,259.9442,35082.0
2020-04-08 12:15:00,267.38,269.13,267.34,269.11,48302.0,260.0123,261.7141,259.9734,261.6946,48302.0
2020-04-08 12:20:00,269.11,269.73,268.86,269.38,21944.0,261.6946,262.2976,261.4515,261.9572,21944.0
2020-04-08 12:25:00,269.35,269.45,268.79,268.81,27720.0,261.928,262.0253,261.3835,261.4029,27720.0
2020-04-08 12:30:00,268.91,269.26,268.7,268.8,17491.0,261.5002,261.8405,261.2959,261.3932,17491.0
2020-04-08 12:35:00,268.9,269.99,268.23,269.96,53933.0,261.4904,262.5504,260.8389,262.5212,53933.0
2020-04-08 12:40:00,270.0,270.87,269.83,270.31,60501.0,262.5601,263.4061,262.3948,262.8616,60501.0
2020-04-08 12:45:00,270.27,270.77,270.11,270.17,30518.0,262.8227,263.3089,262.6671,262.7254,30518.0
2020-04-08 12:50:00,270.18,270.21,269.02,269.33,41979.0,262.7352,262.7643,261.6071,261.9086,41979.0
2020-04-08 12:55:00,269.31,269.67,268.81,269.39,30448.0,261.8891,262.2392,261.4029,261.9669,30448.0
2020-04-08 13:00:00,269.48,269.87,268.97,269.54,45778.0,262.0544,262.4337,261.5585,262.1128,45778.0
2020-04-08 13:05:00,269.34,270.03,269.13,269.39,18062.0,261.9183,262.5893,261.7141,261.9669,18062.0
2020-04-08 13:10:00,269.47,269.47,268.72,269.22,22332.0,262.0447,262.0447,261.3154,261.8016,22332.0
2020-04-08 13:15:00,269.26,269.48,268.88,269.45,19297.0,261.8405,262.0544,261.471,262.0253,19297.0
2020-04-08 13:20:00,269.35,269.77,269.24,269.66,18097.0,261.928,262.3365,261.8211,262.2295,18097.0
2020-04-08 13:25:00,269.56,269.68,268.4,268.4,20857.0,262.1322,262.2489,261.0042,261.0042,20857.0
2020-04-08 13:30:00,268.6,268.75,267.51,267.73,28795.0,261.1987,261.3446,260.1387,260.3527,28795.0
2020-04-08 13:35:00,267.71,267.74,266.98,267.36,44989.0,260.3332,260.3624,259.6233,259.9929,44989.0
2020-04-08 13:40:00,267.34,267.88,266.99,267.15,20176.0,259.9734,260.4985,259.6331,259.7887,20176.0
2020-04-08 13:45:00,267.19,267.88,267.0,267.13,18296.0,259.8275,260.4985,259.6428,259.7692,18296.0
2020-04-08 13:50:00,267.09,267.5,267.08,267.16,37059.0,259.7303,260.129,259.7206,259.7984,37059.0
2020-04-08 13:55:00,267.1,267.15,266.31,266.86,71097.0,259.74,259.7887,258.9718,259.5066,71097.0
2020-04-08 14:00:00,266.85,267.81,266.27,267.57,23604.0,259.4969,260.4305,258.9329,260.1971,23604.0
2020-04-08 14:05:00,267.64,267.89,266.91,267.69,32924.0,260.2651,260.5083,259.5553,260.3138,32924.0
2020-04-08 14:10:00,267.68,268.19,267.62,267.62,18868.0,260.304,260.8,260.2457,260.2457,18868.0
2020-04-08 14:15:00,267.71,268.06,267.52,267.66,32161.0,260.3332,260.6736,260.1485,260.2846,32161.0
2020-04-08 14:20:00,267.86,269.1,267.63,269.01,27763.0,260.4791,261.6849,260.2554,261.5974,27763.0
2020-04-08 14:25:00,269.13,269.63,269.03,269.38,30019.0,261.7141,262.2003,261.6168,261.9572,30019.0
2020-04-08 14:30:00,269.56,269.93,269.2,269.63,23871.0,262.1322,262.492,261.7822,262.2003,23871.0
2020-04-08 14:35:00,269.67,270.13,269.43,270.06,34716.0,262.2392,262.6865,262.0058,262.6185,34716.0
2020-04-08 14:40:00,270.15,270.74,269.8,269.88,42989.0,262.706,263.2797,262.3656,262.4434,42989.0
2020-04-08 14:45:00,269.85,270.25,269.35,269.44,29032.0,262.4143,262.8032,261.928,262.0155,29032.0
2020-04-08 14:50:00,269.54,270.4,269.51,270.4,112775.0,262.1128,262.9491,262.0836,262.9491,112775.0
2020-04-08 14:55:00,270.36,270.4,270.04,270.3,50294.0,262.9102,262.9491,262.599,262.8519,50294.0
2020-04-08 15:00:00,270.23,270.31,269.79,270.24,38206.0,262.7838,262.8616,262.3559,262.7935,38206.0
2020-04-08 15:05:00,270.25,270.25,269.57,270.01,38436.0,262.8032,262.8032,262.142,262.5698,38436.0
2020-04-08 15:10:00,269.99,270.1,269.02,269.07,40261.0,262.5504,262.6574,261.6071,261.6557,40261.0
2020-04-08 15:15:00,269.07,269.44,268.82,268.91,48018.0,261.6557,262.0155,261.4126,261.5002,48018.0
2020-04-08 15:20:00,268.98,269.28,267.47,267.65,61015.0,261.5682,261.86,260.0998,260.2749,61015.0
2020-04-08 15:25:00,267.66,268.8,267.6,268.24,57057.0,260.2846,261.3932,260.2263,260.8486,57057.0
2020-04-08 15:30:00,268.29,269.94,268.29,268.9,54658.0,260.8972,262.5018,260.8972,261.4904,54658.0
2020-04-08 15:35:00,268.87,269.12,267.86,268.94,47671.0,261.4613,261.7044,260.4791,261.5293,47671.0
2020-04-08 15:40:00,268.96,269.98,267.8,269.7,58655.0,261.5488,262.5407,260.4207,262.2684,58655.0
2020-04-08 15:45:00,269.68,270.1,269.0,269.74,51844.0,262.2489,262.6574,261.5877,262.3073,51844.0
2020-04-08 15:50:00,269.9,271.88,269.78,271.32,115506.0,262.4629,264.3883,262.3462,263.8437,115506.0
2020-04-08 15:55:00,271.41,271.58,270.25,270.69,210209.0,263.9313,264.0966,262.8032,263.2311,210209.0
2020-04-09 09:30:00,275.13,276.0,272.56,272.76,189944.0,267.5488,268.3948,265.0496,265.2441,189944.0
2020-04-09 09:35:00,272.74,274.67,272.53,274.66,123389.0,265.2246,267.1014,265.0204,267.0917,123389.0
2020-04-09 09:40:00,274.57,275.45,274.18,274.98,90935.0,267.0042,267.8599,266.6249,267.4029,90935.0
2020-04-09 09:45:00,274.9,275.12,273.37,274.97,120281.0,267.3251,267.539,265.8373,267.3932,120281.0
2020-04-09 09:50:00,274.76,275.21,274.14,275.11,60757.0,267.189,267.6266,266.586,267.5293,60757.0
2020-04-09 09:55:00,275.05,275.32,274.6,274.98,78652.0,267.471,267.7335,267.0334,267.4029,78652.0
2020-04-09 10:00:00,274.98,274.98,273.54,273.66,75191.0,267.4029,267.4029,266.0026,266.1193,75191.0
2020-04-09 10:05:00,273.52,274.1,271.82,271.83,84577.0,265.9831,266.5471,264.33,264.3397,84577.0
2020-04-09 10:10:00,271.9,274.02,271.9,273.44,83396.0,264.4078,266.4693,264.4078,265.9053,83396.0
2020-04-09 10:15:00,273.31,273.5,271.61,271.85,67620.0,265.7789,265.9637,264.1258,264.3591,67620.0
2020-04-09 10:20:00,271.77,271.78,269.3,270.41,109276.0,264.2813,264.2911,261.8794,262.9588,109276.0
2020-04-09 10:25:00,270.38,272.17,270.37,271.58,63750.0,262.9296,264.6703,262.9199,264.0966,63750.0
2020-04-09 10:30:00,271.74,271.92,270.64,271.55,46491.0,264.2522,264.4272,263.1825,264.0674,46491.0
2020-04-09 10:35:00,271.66,273.45,271.45,273.3,93796.0,264.1744,265.9151,263.9702,265.7692,93796.0
2020-04-09 10:40:00,273.28,273.81,272.86,273.62,146968.0,265.7497,266.2651,265.3413,266.0804,146968.0
2020-04-09 10:45:00,273.61,274.72,273.45,273.73,64304.0,266.0706,267.1501,265.9151,266.1873,64304.0
2020-04-09 10:50:00,273.64,274.07,272.67,272.76,46551.0,266.0998,266.518,265.1565,265.2441,46551.0
2020-04-09 10:55:00,272.73,273.16,272.23,272.72,36465.0,265.2149,265.633,264.7287,265.2052,36465.0
2020-04-09 11:00:00,272.74,272.74,270.54,270.75,59553.0,265.2246,265.2246,263.0852,263.2895,59553.0
2020-04-09 11:05:00,270.76,271.5,270.0,271.14,41519.0,263.2992,264.0188,262.5601,263.6687,41519.0
2020-04-09 11:10:00,271.03,271.34,269.71,270.52,39517.0,263.5617,263.8632,262.2781,263.0658,39517.0
2020-04-09 11:15:00,270.6,270.61,268.59,268.84,47651.0,263.1436,263.1533,261.189,261.4321,47651.0
2020-04-09 11:20:00,268.92,269.77,268.81,269.24,51403.0,261.5099,262.3365,261.4029,261.8211,51403.0
2020-04-09 11:25:00,269.25,271.0,268.88,271.0,48160.0,261.8308,263.5326,261.471,263.5326,48160.0
2020-04-09 11:30:00,270.92,271.47,270.46,271.34,41176.0,263.4548,263.9896,263.0074,263.8632,41176.0
2020-04-09 11:35:00,271.4,271.85,270.92,271.65,23283.0,263.9215,264.3591,263.4548,264.1647,23283.0
2020-04-09 11:40:00,271.81,272.09,271.1,271.74,32461.0,264.3202,264.5925,263.6298,264.2522,32461.0
2020-04-09 11:45:00,271.86,272.33,271.49,272.26,35639.0,264.3689,264.8259,264.0091,264.7578,35639.0
2020-04-09 11:50:00,272.31,272.83,271.78,272.04,37617.0,264.8065,265.3121,264.2911,264.5439,37617.0
2020-04-09 11:55:00,271.99,272.04,271.45,271.78,21992.0,264.4953,264.5439,263.9702,264.2911,21992.0
2020-04-09 12:00:00,271.81,272.0,271.2,271.93,29570.0,264.3202,264.505,263.7271,264.4369,29570.0
2020-04-09 12:05:00,271.92,272.25,271.5,272.18,36939.0,264.4272,264.7481,264.0188,264.68,36939.0
2020-04-09 12:10:00,272.2,272.3,271.55,272.1,26435.0,264.6995,264.7967,264.0674,264.6023,26435.0
2020-04-09 12:15:00,272.09,272.66,271.77,272.6,39630.0,264.5925,265.1468,264.2813,265.0885,39630.0
2020-04-09 12:20:00,272.57,272.9,272.43,272.78,29106.0,265.0593,265.3802,264.9232,265.2635,29106.0
2020-04-09 12:25:00,272.8,272.8,271.44,271.44,36196.0,265.283,265.283,263.9604,263.9604,36196.0
2020-04-09 12:30:00,271.47,272.27,271.38,271.53,29108.0,263.9896,264.7676,263.9021,264.048,29108.0
2020-04-09 12:35:00,271.45,272.25,271.14,272.25,22491.0,263.9702,264.7481,263.6687,264.7481,22491.0
2020-04-09 12:40:00,272.15,272.23,271.41,271.42,38429.0,264.6509,264.7287,263.9313,263.941,38429.0
2020-04-09 12:45:00,271.37,272.1,271.14,271.87,19831.0,263.8924,264.6023,263.6687,264.3786,19831.0
2020-04-09 12:50:00,271.84,272.05,271.35,271.86,33669.0,264.3494,264.5536,263.8729,264.3689,33669.0
2020-04-09 12:55:00,271.68,272.86,271.49,272.06,59786.0,264.1938,265.3413,264.0091,264.5634,59786.0
2020-04-09 13:00:00,272.04,272.5,271.58,272.26,44585.0,264.5439,264.9912,264.0966,264.7578,44585.0
2020-04-09 13:05:00,272.23,273.25,272.2,273.21,51465.0,264.7287,265.7206,264.6995,265.6817,51465.0
2020-04-09 13:10:00,273.16,273.2,271.88,272.72,40116.0,265.633,265.6719,264.3883,265.2052,40116.0
2020-04-09 13:15:00,272.71,272.77,271.61,272.3,40921.0,265.1954,265.2538,264.1258,264.7967,40921.0
2020-04-09 13:20:00,272.3,272.91,271.92,272.83,36272.0,264.7967,265.3899,264.4272,265.3121,36272.0
2020-04-09 13:25:00,272.75,273.0,272.26,272.41,38029.0,265.2343,265.4775,264.7578,264.9037,38029.0
2020-04-09 13:30:00,272.37,272.81,272.29,272.31,39605.0,264.8648,265.2927,264.787,264.8065,39605.0
2020-04-09 13:35:00,272.35,272.5,271.5,271.65,49258.0,264.8454,264.9912,264.0188,264.1647,49258.0
2020-04-09 13:40:00,271.69,272.09,271.6,271.88,23871.0,264.2035,264.5925,264.116,264.3883,23871.0
2020-04-09 13:45:00,271.93,271.93,271.0,271.06,28074.0,264.4369,264.4369,263.5326,263.5909,28074.0
2020-04-09 13:50:00,271.07,271.65,270.32,271.45,47371.0,263.6006,264.1647,262.8713,263.9702,47371.0
2020-04-09 13:55:00,271.45,272.12,271.3,271.88,34454.0,263.9702,264.6217,263.8243,264.3883,34454.0
2020-04-09 14:00:00,271.88,272.05,270.75,270.75,42138.0,264.3883,264.5536,263.2895,263.2895,42138.0
2020-04-09 14:05:00,270.69,271.0,270.08,270.28,40624.0,263.2311,263.5326,262.6379,262.8324,40624.0
2020-04-09 14:10:00,270.18,271.62,270.07,270.9,50196.0,262.7352,264.1355,262.6282,263.4353,50196.0
2020-04-09 14:15:00,270.74,271.19,270.49,270.83,31743.0,263.2797,263.7173,263.0366,263.3672,31743.0
2020-04-09 14:20:00,270.91,271.64,270.18,271.43,35583.0,263.445,264.1549,262.7352,263.9507,35583.0
2020-04-09 14:25:00,271.38,271.99,271.13,271.44,25863.0,263.9021,264.4953,263.659,263.9604,25863.0
2020-04-09 14:30:00,271.39,272.17,270.96,271.02,39321.0,263.9118,264.6703,263.4937,263.552,39321.0
2020-04-09 14:35:00,270.98,271.92,270.87,271.76,28708.0,263.5131,264.4272,263.4061,264.2716,28708.0
2020-04-09 14:40:00,271.81,272.01,270.89,271.36,49107.0,264.3202,264.5147,263.4256,263.8826,49107.0
2020-04-09 14:45:00,271.39,271.71,269.94,270.08,44299.0,263.9118,264.223,262.5018,262.6379,44299.0
2020-04-09 14:50:00,270.19,270.38,268.31,268.37,60601.0,262.7449,262.9296,260.9167,260.975,60601.0
2020-04-09 14:55:00,268.43,268.97,267.72,268.8,76122.0,261.0334,261.5585,260.3429,261.3932,76122.0
2020-04-09 15:00:00,268.83,269.14,268.29,268.38,55661.0,261.4224,261.7238,260.8972,260.9848,55661.0
2020-04-09 15:05:00,268.43,269.9,267.94,269.78,56250.0,261.0334,262.4629,260.5569,262.3462,56250.0
2020-04-09 15:10:00,269.82,270.81,269.66,270.81,49347.0,262.3851,263.3478,262.2295,263.3478,49347.0
2020-04-09 15:15:00,270.76,271.1,269.61,269.94,52567.0,263.2992,263.6298,262.1809,262.5018,52567.0
2020-04-09 15:20:00,269.95,270.14,268.98,269.49,42654.0,262.5115,262.6963,261.5682,262.0642,42654.0
2020-04-09 15:25:00,269.56,270.13,269.22,270.13,66183.0,262.1322,262.6865,261.8016,262.6865,66183.0
2020-04-09 15:30:00,270.14,271.26,270.05,271.19,50853.0,262.6963,263.7854,262.6087,263.7173,50853.0
2020-04-09 15:35:00,271.21,271.29,270.27,270.96,55991.0,263.7368,263.8146,262.8227,263.4937,55991.0
2020-04-09 15:40:00,270.97,271.2,270.44,270.7,73664.0,263.5034,263.7271,262.988,263.2408,73664.0
2020-04-09 15:45:00,270.67,271.18,269.28,269.28,65837.0,263.2117,263.7076,261.86,261.86,65837.0
2020-04-09 15:50:00,269.22,270.4,268.83,270.28,97621.0,261.8016,262.9491,261.4224,262.8324,97621.0
2020-04-09 15:55:00,270.22,270.22,269.19,269.43,170799.0,262.7741,262.7741,261.7724,262.0058,170799.0
2020-04-13 09:30:00,268.2,268.7,260.39,260.67,261565.0,260.8097,261.2959,253.2149,253.4872,261565.0
2020-04-13 09:35:00,260.58,260.81,258.12,260.81,237348.0,253.3997,253.6233,251.0075,253.6233,237348.0
2020-04-13 09:40:00,260.76,261.47,260.13,260.64,197225.0,253.5747,254.2652,252.9621,253.458,197225.0
2020-04-13 09:45:00,260.64,260.8,259.52,259.85,92410.0,253.458,253.6136,252.3689,252.6898,92410.0
2020-04-13 09:50:00,259.62,260.05,258.34,258.93,186201.0,252.4661,252.8843,251.2214,251.7952,186201.0
2020-04-13 09:55:00,258.95,260.77,258.95,259.48,59980.0,251.8146,253.5845,251.8146,252.33,59980.0
2020-04-13 10:00:00,259.65,259.91,259.2,259.67,91942.0,252.4953,252.7481,252.0577,252.5148,91942.0
2020-04-13 10:05:00,259.68,259.98,259.07,259.57,91790.0,252.5245,252.8162,251.9313,252.4175,91790.0
2020-04-13 10:10:00,259.6,260.07,258.53,259.41,72837.0,252.4467,252.9037,251.4062,252.2619,72837.0
2020-04-13 10:15:00,259.36,259.36,258.18,258.24,109837.0,252.2133,252.2133,251.0658,251.1242,109837.0
2020-04-13 10:20:00,258.26,258.5,257.58,257.71,73438.0,251.1436,251.377,250.4824,250.6088,73438.0
2020-04-13 10:25:00,257.62,258.84,257.27,258.13,61694.0,250.5213,251.7076,250.1809,251.0172,61694.0
2020-04-13 10:30:00,258.13,258.46,257.6,258.14,61439.0,251.0172,251.3381,250.5018,251.0269,61439.0
2020-04-13 10:35:00,258.19,258.33,256.19,256.5,104583.0,251.0755,251.2117,249.1307,249.4321,104583.0
2020-04-13 10:40:00,256.43,256.59,255.75,255.92,64481.0,249.364,249.5196,248.7028,248.8681,64481.0
2020-04-13 10:45:00,255.9,257.1,255.9,256.02,73713.0,248.8486,250.0156,248.8486,248.9653,73713.0
2020-04-13 10:50:00,256.07,256.64,255.87,256.41,36238.0,249.014,249.5683,248.8195,249.3446,36238.0
2020-04-13 10:55:00,256.37,257.18,256.16,257.11,27227.0,249.3057,250.0934,249.1015,250.0253,27227.0
2020-04-13 11:00:00,257.03,257.58,256.65,257.18,50549.0,249.9475,250.4824,249.578,250.0934,50549.0
2020-04-13 11:05:00,257.13,257.23,256.26,256.69,36195.0,250.0448,250.142,249.1987,249.6169,36195.0
2020-04-13 11:10:00,256.8,257.72,256.8,257.56,27684.0,249.7238,250.6185,249.7238,250.4629,27684.0
2020-04-13 11:15:00,257.5,258.28,257.5,258.23,42062.0,250.4046,251.1631,250.4046,251.1144,42062.0
2020-04-13 11:20:00,258.16,258.65,257.82,258.55,61532.0,251.0464,251.5229,250.7157,251.4256,61532.0
2020-04-13 11:25:00,258.54,260.03,258.53,259.97,74456.0,251.4159,252.8648,251.4062,252.8065,74456.0
2020-04-13 11:30:00,259.97,259.97,258.02,258.88,60994.0,252.8065,252.8065,250.9102,251.7465,60994.0
2020-04-13 11:35:00,258.92,259.21,258.79,258.91,55922.0,251.7854,252.0674,251.659,251.7757,55922.0
2020-04-13 11:40:00,258.95,258.98,258.2,258.48,35460.0,251.8146,251.8438,251.0853,251.3576,35460.0
2020-04-13 11:45:00,258.52,259.57,258.47,259.26,35229.0,251.3965,252.4175,251.3478,252.1161,35229.0
2020-04-13 11:50:00,259.28,259.33,258.55,258.78,44405.0,252.1355,252.1841,251.4256,251.6493,44405.0
2020-04-13 11:55:00,258.78,259.47,258.6,259.19,31114.0,251.6493,252.3203,251.4742,252.048,31114.0
2020-04-13 12:00:00,259.2,260.49,258.91,260.32,58540.0,252.0577,253.3122,251.7757,253.1469,58540.0
2020-04-13 12:05:00,260.4,260.69,260.3,260.52,40153.0,253.2246,253.5067,253.1274,253.3413,40153.0
2020-04-13 12:10:00,260.5,261.57,260.33,261.5,47299.0,253.3219,254.3624,253.1566,254.2943,47299.0
2020-04-13 12:15:00,261.54,262.0,261.48,261.83,40998.0,254.3332,254.7806,254.2749,254.6152,40998.0
2020-04-13 12:20:00,261.87,262.04,261.54,261.75,49020.0,254.6541,254.8195,254.3332,254.5374,49020.0
2020-04-13 12:25:00,261.75,262.24,261.45,261.79,64724.0,254.5374,255.0139,254.2457,254.5763,64724.0
2020-04-13 12:30:00,261.69,261.7,260.16,260.17,56501.0,254.4791,254.4888,252.9913,253.001,56501.0
2020-04-13 12:35:00,260.13,260.39,259.58,259.71,24821.0,252.9621,253.2149,252.4272,252.5537,24821.0
2020-04-13 12:40:00,259.75,260.2,259.48,259.79,20473.0,252.5926,253.0302,252.33,252.6315,20473.0
2020-04-13 12:45:00,259.78,260.24,259.72,260.06,26099.0,252.6217,253.0691,252.5634,252.894,26099.0
2020-04-13 12:50:00,259.97,259.98,259.12,259.25,31856.0,252.8065,252.8162,251.9799,252.1063,31856.0
2020-04-13 12:55:00,259.34,259.74,259.0,259.67,20625.0,252.1939,252.5828,251.8632,252.5148,20625.0
2020-04-13 13:00:00,259.67,259.67,258.91,259.07,62039.0,252.5148,252.5148,251.7757,251.9313,62039.0
2020-04-13 13:05:00,259.06,259.16,258.65,259.01,41052.0,251.9216,252.0188,251.5229,251.8729,41052.0
2020-04-13 13:10:00,259.03,259.03,258.13,258.54,20498.0,251.8924,251.8924,251.0172,251.4159,20498.0
2020-04-13 13:15:00,258.57,259.14,258.23,259.14,41067.0,251.4451,251.9994,251.1144,251.9994,41067.0
2020-04-13 13:20:00,259.09,259.14,258.81,258.93,27316.0,251.9507,251.9994,251.6785,251.7952,27316.0
2020-04-13 13:25:00,258.93,259.12,258.69,258.98,21089.0,251.7952,251.9799,251.5618,251.8438,21089.0
2020-04-13 13:30:00,258.97,259.21,258.82,259.0,52943.0,251.8341,252.0674,251.6882,251.8632,52943.0
2020-04-13 13:35:00,259.02,259.43,258.75,259.14,38796.0,251.8827,252.2814,251.6201,251.9994,38796.0
2020-04-13 13:40:00,259.07,259.36,258.98,259.21,29971.0,251.9313,252.2133,251.8438,252.0674,29971.0
2020-04-13 13:45:00,259.22,259.37,258.81,258.97,29754.0,252.0772,252.223,251.6785,251.8341,29754.0
2020-04-13 13:50:00,258.96,259.66,258.96,259.61,23176.0,251.8243,252.505,251.8243,252.4564,23176.0
2020-04-13 13:55:00,259.58,259.94,259.21,259.36,14792.0,252.4272,252.7773,252.0674,252.2133,14792.0
2020-04-13 14:00:00,259.37,260.0,258.95,259.63,29930.0,252.223,252.8357,251.8146,252.4759,29930.0
2020-04-13 14:05:00,259.67,260.17,259.46,259.65,30429.0,252.5148,253.001,252.3105,252.4953,30429.0
2020-04-13 14:10:00,259.7,259.94,259.35,259.39,26651.0,252.5439,252.7773,252.2036,252.2425,26651.0
2020-04-13 14:15:00,259.47,260.43,259.37,260.34,36899.0,252.3203,253.2538,252.223,253.1663,36899.0
2020-04-13 14:20:00,260.43,260.43,259.26,259.63,30373.0,253.2538,253.2538,252.1161,252.4759,30373.0
2020-04-13 14:25:00,259.64,259.74,259.08,259.57,20625.0,252.4856,252.5828,251.941,252.4175,20625.0
2020-04-13 14:30:00,259.58,260.12,259.38,259.87,20038.0,252.4272,252.9524,252.2328,252.7093,20038.0
2020-04-13 14:35:00,259.85,260.42,259.53,260.01,42211.0,252.6898,253.2441,252.3786,252.8454,42211.0
2020-04-13 14:40:00,260.05,260.38,259.98,259.98,39851.0,252.8843,253.2052,252.8162,252.8162,39851.0
2020-04-13 14:45:00,260.0,260.88,259.93,260.77,31930.0,252.8357,253.6914,252.7676,253.5845,31930.0
2020-04-13 14:50:00,260.73,261.41,260.63,261.36,46299.0,253.5456,254.2068,253.4483,254.1582,46299.0
2020-04-13 14:55:00,261.41,262.01,261.23,261.88,36315.0,254.2068,254.7903,254.0318,254.6639,36315.0
2020-04-13 15:00:00,261.93,261.93,260.89,261.27,31663.0,254.7125,254.7125,253.7011,254.0707,31663.0
2020-04-13 15:05:00,261.3,261.78,261.1,261.12,21895.0,254.0998,254.5666,253.9054,253.9248,21895.0
2020-04-13 15:10:00,261.12,261.58,261.07,261.33,30742.0,253.9248,254.3721,253.8762,254.129,30742.0
2020-04-13 15:15:00,261.33,262.75,260.94,262.75,49255.0,254.129,255.5099,253.7498,255.5099,49255.0
2020-04-13 15:20:00,262.73,262.97,261.89,262.12,43040.0,255.4904,255.7238,254.6736,254.8973,43040.0
2020-04-13 15:25:00,262.15,262.25,261.55,262.21,60756.0,254.9264,255.0237,254.343,254.9848,60756.0
2020-04-13 15:30:00,262.25,262.33,261.84,262.33,95459.0,255.0237,255.1015,254.625,255.1015,95459.0
2020-04-13 15:35:00,262.21,263.96,262.21,263.88,86706.0,254.9848,256.6866,254.9848,256.6088,86706.0
2020-04-13 15:40:00,263.94,264.28,263.11,264.23,68855.0,256.6671,256.9977,255.86,256.9491,68855.0
2020-04-13 15:45:00,264.13,264.8,263.74,264.71,85793.0,256.8519,257.5034,256.4726,257.4159,85793.0
2020-04-13 15:50:00,264.53,264.7,262.79,263.37,123335.0,257.2408,257.4062,255.5488,256.1128,123335.0
2020-04-13 15:55:00,263.56,264.58,263.12,263.38,190142.0,256.2976,257.2895,255.8697,256.1225,190142.0
2020-04-14 09:30:00,269.88,271.9,269.2,271.7,218329.0,262.4434,264.4078,261.7822,264.2133,218329.0
2020-04-14 09:35:00,271.95,273.25,271.84,272.56,104874.0,264.4564,265.7206,264.3494,265.0496,104874.0
2020-04-14 09:40:00,272.52,273.84,272.31,273.41,91639.0,265.0107,266.2943,264.8065,265.8762,91639.0
2020-04-14 09:45:00,273.27,274.38,272.88,274.2,95514.0,265.74,266.8194,265.3608,266.6444,95514.0
2020-04-14 09:50:00,274.43,275.46,273.85,275.01,131488.0,266.868,267.8697,266.304,267.4321,131488.0
2020-04-14 09:55:00,275.01,275.5,274.5,274.97,69434.0,267.4321,267.9086,266.9361,267.3932,69434.0
2020-04-14 10:00:00,275.0,275.22,274.15,274.3,104033.0,267.4223,267.6363,266.5958,266.7416,104033.0
2020-04-14 10:05:00,274.38,275.12,273.69,275.04,58838.0,266.8194,267.539,266.1484,267.4612,58838.0
2020-04-14 10:10:00,275.16,275.53,274.36,274.5,66233.0,267.5779,267.9377,266.8,266.9361,66233.0
2020-04-14 10:15:00,274.56,275.63,274.52,275.63,42444.0,266.9945,268.035,266.9556,268.035,42444.0
2020-04-14 10:20:00,275.63,275.64,274.55,274.59,53906.0,268.035,268.0447,266.9847,267.0236,53906.0
2020-04-14 10:25:00,274.59,274.65,273.76,274.0,40852.0,267.0236,267.082,266.2165,266.4499,40852.0
2020-04-14 10:30:00,274.0,274.06,271.8,271.83,99239.0,266.4499,266.5082,264.3105,264.3397,99239.0
2020-04-14 10:35:00,271.84,272.4,271.16,271.52,77073.0,264.3494,264.894,263.6882,264.0382,77073.0
2020-04-14 10:40:00,271.54,272.9,271.54,272.83,50072.0,264.0577,265.3802,264.0577,265.3121,50072.0
2020-04-14 10:45:00,272.82,273.63,272.69,272.82,59515.0,265.3024,266.0901,265.176,265.3024,59515.0
2020-04-14 10:50:00,272.82,273.4,272.68,272.79,46858.0,265.3024,265.8664,265.1663,265.2732,46858.0
2020-04-14 10:55:00,272.77,273.2,272.19,272.19,66333.0,265.2538,265.6719,264.6898,264.6898,66333.0
2020-04-14 11:00:00,272.17,272.37,271.0,271.05,57242.0,264.6703,264.8648,263.5326,263.5812,57242.0
2020-04-14 11:05:00,271.09,271.16,269.56,270.0,100505.0,263.6201,263.6882,262.1322,262.5601,100505.0
2020-04-14 11:10:00,270.04,270.58,269.57,269.94,76873.0,262.599,263.1241,262.142,262.5018,76873.0
2020-04-14 11:15:00,269.93,270.46,269.68,269.72,65912.0,262.492,263.0074,262.2489,262.2878,65912.0
2020-04-14 11:20:00,269.63,271.33,269.4,271.33,51817.0,262.2003,263.8535,261.9767,263.8535,51817.0
2020-04-14 11:25:00,271.14,271.76,270.83,271.31,49718.0,263.6687,264.2716,263.3672,263.834,49718.0
2020-04-14 11:30:00,271.45,272.4,271.41,271.78,37383.0,263.9702,264.894,263.9313,264.2911,37383.0
2020-04-14 11:35:00,271.83,272.58,271.54,272.32,24092.0,264.3397,265.069,264.0577,264.8162,24092.0
2020-04-14 11:40:00,272.31,272.58,271.73,272.22,44524.0,264.8065,265.069,264.2424,264.7189,44524.0
2020-04-14 11:45:00,272.29,272.31,271.7,271.94,18922.0,264.787,264.8065,264.2133,264.4467,18922.0
2020-04-14 11:50:00,272.0,272.08,271.66,272.0,25583.0,264.505,264.5828,264.1744,264.505,25583.0
2020-04-14 11:55:00,271.97,272.06,271.31,271.8,17823.0,264.4758,264.5634,263.834,264.3105,17823.0
2020-04-14 12:00:00,271.85,272.87,271.85,272.62,52477.0,264.3591,265.351,264.3591,265.1079,52477.0
2020-04-14 12:05:00,272.62,273.11,272.21,272.93,25519.0,265.1079,265.5844,264.7092,265.4094,25519.0
2020-04-14 12:10:00,272.92,272.92,272.25,272.28,22798.0,265.3997,265.3997,264.7481,264.7773,22798.0
2020-04-14 12:15:00,272.38,273.5,272.28,273.19,38578.0,264.8745,265.9637,264.7773,265.6622,38578.0
2020-04-14 12:20:00,273.15,273.75,273.06,273.21,38915.0,265.6233,266.2068,265.5358,265.6817,38915.0
2020-04-14 12:25:00,273.18,273.68,272.99,273.21,26985.0,265.6525,266.1387,265.4677,265.6817,26985.0
2020-04-14 12:30:00,273.37,273.45,272.45,273.0,28210.0,265.8373,265.9151,264.9426,265.4775,28210.0
2020-04-14 12:35:00,272.97,273.48,272.89,273.03,21923.0,265.4483,265.9442,265.3705,265.5066,21923.0
2020-04-14 12:40:00,273.01,273.45,272.93,273.28,20966.0,265.4872,265.9151,265.4094,265.7497,20966.0
2020-04-14 12:45:00,273.38,273.56,272.64,272.85,37766.0,265.847,266.022,265.1274,265.3316,37766.0
2020-04-14 12:50:00,273.0,273.33,272.79,273.09,25757.0,265.4775,265.7984,265.2732,265.565,25757.0
2020-04-14 12:55:00,273.13,273.22,271.8,271.8,54433.0,265.6039,265.6914,264.3105,264.3105,54433.0
2020-04-14 13:00:00,271.87,272.16,271.76,272.07,29886.0,264.3786,264.6606,264.2716,264.5731,29886.0
2020-04-14 13:05:00,272.07,272.3,271.61,271.9,27813.0,264.5731,264.7967,264.1258,264.4078,27813.0
2020-04-14 13:10:00,271.86,272.0,271.5,271.83,27175.0,264.3689,264.505,264.0188,264.3397,27175.0
2020-04-14 13:15:00,271.82,272.0,271.41,271.81,20985.0,264.33,264.505,263.9313,264.3202,20985.0
2020-04-14 13:20:00,271.82,272.57,271.8,272.32,26102.0,264.33,265.0593,264.3105,264.8162,26102.0
2020-04-14 13:25:00,272.28,272.41,272.09,272.14,30699.0,264.7773,264.9037,264.5925,264.6412,30699.0
2020-04-14 13:30:00,272.17,272.75,271.95,272.02,101495.0,264.6703,265.2343,264.4564,264.5245,101495.0
2020-04-14 13:35:00,271.99,272.14,271.5,272.01,43547.0,264.4953,264.6412,264.0188,264.5147,43547.0
2020-04-14 13:40:00,272.01,272.2,271.7,271.78,34674.0,264.5147,264.6995,264.2133,264.2911,34674.0
2020-04-14 13:45:00,271.8,272.1,271.5,271.57,55784.0,264.3105,264.6023,264.0188,264.0869,55784.0
2020-04-14 13:50:00,271.6,271.96,271.06,271.29,90723.0,264.116,264.4661,263.5909,263.8146,90723.0
2020-04-14 13:55:00,271.34,271.42,270.82,271.1,75828.0,263.8632,263.941,263.3575,263.6298,75828.0
2020-04-14 14:00:00,271.09,271.1,270.57,270.84,92860.0,263.6201,263.6298,263.1144,263.377,92860.0
2020-04-14 14:05:00,270.8,271.15,270.4,270.84,64798.0,263.3381,263.6784,262.9491,263.377,64798.0
2020-04-14 14:10:00,270.85,271.26,270.69,270.85,60570.0,263.3867,263.7854,263.2311,263.3867,60570.0
2020-04-14 14:15:00,270.85,271.38,270.74,271.14,35898.0,263.3867,263.9021,263.2797,263.6687,35898.0
2020-04-14 14:20:00,271.15,271.38,270.95,271.17,101231.0,263.6784,263.9021,263.4839,263.6979,101231.0
2020-04-14 14:25:00,271.12,271.17,270.72,270.88,31164.0,263.6493,263.6979,263.2603,263.4159,31164.0
2020-04-14 14:30:00,270.92,271.05,270.55,271.02,31178.0,263.4548,263.5812,263.095,263.552,31178.0
2020-04-14 14:35:00,271.03,271.31,270.67,270.98,28968.0,263.5617,263.834,263.2117,263.5131,28968.0
2020-04-14 14:40:00,271.02,271.47,270.93,270.93,46253.0,263.552,263.9896,263.4645,263.4645,46253.0
2020-04-14 14:45:00,270.99,271.3,270.92,271.1,45148.0,263.5228,263.8243,263.4548,263.6298,45148.0
2020-04-14 14:50:00,271.06,271.35,270.96,271.05,77548.0,263.5909,263.8729,263.4937,263.5812,77548.0
2020-04-14 14:55:00,271.03,271.94,270.98,271.62,68251.0,263.5617,264.4467,263.5131,264.1355,68251.0
2020-04-14 15:00:00,271.61,271.61,270.85,270.98,30825.0,264.1258,264.1258,263.3867,263.5131,30825.0
2020-04-14 15:05:00,270.9,271.1,270.47,270.83,48163.0,263.4353,263.6298,263.0172,263.3672,48163.0
2020-04-14 15:10:00,270.92,271.0,270.45,270.77,37945.0,263.4548,263.5326,262.9977,263.3089,37945.0
2020-04-14 15:15:00,270.7,271.0,270.18,270.78,39112.0,263.2408,263.5326,262.7352,263.3186,39112.0
2020-04-14 15:20:00,270.78,270.78,270.18,270.49,23192.0,263.3186,263.3186,262.7352,263.0366,23192.0
2020-04-14 15:25:00,270.52,270.82,270.32,270.75,40977.0,263.0658,263.3575,262.8713,263.2895,40977.0
2020-04-14 15:30:00,270.71,270.82,270.42,270.44,41205.0,263.2506,263.3575,262.9685,262.988,41205.0
2020-04-14 15:35:00,270.4,270.84,270.3,270.74,52371.0,262.9491,263.377,262.8519,263.2797,52371.0
2020-04-14 15:40:00,270.73,270.83,270.4,270.4,56401.0,263.27,263.3672,262.9491,262.9491,56401.0
2020-04-14 15:45:00,270.39,271.14,270.29,271.0,51022.0,262.9394,263.6687,262.8421,263.5326,51022.0
2020-04-14 15:50:00,271.0,271.37,270.2,270.48,87839.0,263.5326,263.8924,262.7546,263.0269,87839.0
2020-04-14 15:55:00,270.49,271.05,270.15,270.72,177701.0,263.0366,263.5812,262.706,263.2603,177701.0
2020-04-15 09:30:00,260.51,261.97,260.0,260.89,277796.0,253.3316,254.7514,252.8357,253.7011,277796.0
2020-04-15 09:35:00,260.98,262.95,260.81,262.65,90254.0,253.7887,255.7044,253.6233,255.4126,90254.0
2020-04-15 09:40:00,262.72,262.72,260.4,260.71,76719.0,255.4807,255.4807,253.2246,253.5261,76719.0
2020-04-15 09:45:00,260.55,261.24,260.22,260.88,71195.0,253.3705,254.0415,253.0496,253.6914,71195.0
2020-04-15 09:50:00,260.99,260.99,258.88,259.12,141486.0,253.7984,253.7984,251.7465,251.9799,141486.0
2020-04-15 09:55:00,259.01,260.13,258.76,259.53,63878.0,251.8729,252.9621,251.6298,252.3786,63878.0
2020-04-15 10:00:00,259.51,259.52,258.05,258.13,140677.0,252.3592,252.3689,250.9394,251.0172,140677.0
2020-04-15 10:05:00,258.18,258.84,258.03,258.49,91531.0,251.0658,251.7076,250.92,251.3673,91531.0
2020-04-15 10:10:00,258.45,258.92,258.01,258.26,84241.0,251.3284,251.7854,250.9005,251.1436,84241.0
2020-04-15 10:15:00,258.27,258.67,257.49,257.8,79739.0,251.1533,251.5423,250.3948,250.6963,79739.0
2020-04-15 10:20:00,257.8,258.3,257.73,258.09,61485.0,250.6963,251.1825,250.6282,250.9783,61485.0
2020-04-15 10:25:00,258.01,258.28,257.54,257.67,103911.0,250.9005,251.1631,250.4435,250.5699,103911.0
2020-04-15 10:30:00,257.69,258.9,257.53,257.57,105241.0,250.5893,251.766,250.4337,250.4726,105241.0
2020-04-15 10:35:00,257.56,257.77,256.41,256.99,142500.0,250.4629,250.6671,249.3446,249.9086,142500.0
2020-04-15 10:40:00,257.0,258.07,256.89,257.85,138931.0,249.9183,250.9589,249.8114,250.7449,138931.0
2020-04-15 10:45:00,257.84,258.38,257.54,258.05,97691.0,250.7352,251.2603,250.4435,250.9394,97691.0
2020-04-15 10:50:00,258.05,258.17,257.18,257.65,109790.0,250.9394,251.0561,250.0934,250.5504,109790.0
2020-04-15 10:55:00,257.62,258.83,257.22,258.19,90595.0,250.5213,251.6979,250.1323,251.0755,90595.0
2020-04-15 11:00:00,258.31,258.43,257.08,257.17,85114.0,251.1922,251.3089,249.9961,250.0837,85114.0
2020-04-15 11:05:00,257.22,258.37,257.0,257.9,90150.0,250.1323,251.2506,249.9183,250.7935,90150.0
2020-04-15 11:10:00,258.02,258.22,257.33,257.57,99365.0,250.9102,251.1047,250.2392,250.4726,99365.0
2020-04-15 11:15:00,257.67,257.78,256.59,256.95,76849.0,250.5699,250.6768,249.5196,249.8697,76849.0
2020-04-15 11:20:00,256.95,257.62,256.72,256.9,45512.0,249.8697,250.5213,249.6461,249.8211,45512.0
2020-04-15 11:25:00,256.85,257.86,256.5,257.76,71078.0,249.7725,250.7546,249.4321,250.6574,71078.0
2020-04-15 11:30:00,257.89,258.96,257.89,258.65,116180.0,250.7838,251.8243,250.7838,251.5229,116180.0
2020-04-15 11:35:00,258.55,258.55,257.48,257.59,54201.0,251.4256,251.4256,250.3851,250.4921,54201.0
2020-04-15 11:40:00,257.65,257.83,256.93,256.93,41621.0,250.5504,250.7255,249.8503,249.8503,41621.0
2020-04-15 11:45:00,256.95,257.04,256.14,256.69,70377.0,249.8697,249.9572,249.082,249.6169,70377.0
2020-04-15 11:50:00,256.8,257.25,256.38,256.65,62552.0,249.7238,250.1614,249.3154,249.578,62552.0
2020-04-15 11:55:00,256.66,257.23,256.63,256.8,72350.0,249.5877,250.142,249.5585,249.7238,72350.0
2020-04-15 12:00:00,256.86,257.16,256.61,257.09,44314.0,249.7822,250.0739,249.5391,250.0059,44314.0
2020-04-15 12:05:00,257.04,257.1,256.7,256.75,64961.0,249.9572,250.0156,249.6266,249.6752,64961.0
2020-04-15 12:10:00,256.79,257.19,256.65,257.07,43179.0,249.7141,250.1031,249.578,249.9864,43179.0
2020-04-15 12:15:00,257.03,257.15,256.5,256.64,36154.0,249.9475,250.0642,249.4321,249.5683,36154.0
2020-04-15 12:20:00,256.67,257.03,256.67,256.83,35358.0,249.5974,249.9475,249.5974,249.753,35358.0
2020-04-15 12:25:00,256.8,257.31,256.52,257.26,36456.0,249.7238,250.2198,249.4516,250.1712,36456.0
2020-04-15 12:30:00,257.21,257.5,257.05,257.32,43096.0,250.1225,250.4046,249.967,250.2295,43096.0
2020-04-15 12:35:00,257.37,257.47,256.95,257.06,29861.0,250.2781,250.3754,249.8697,249.9767,29861.0
2020-04-15 12:40:00,257.09,257.5,257.0,257.17,68267.0,250.0059,250.4046,249.9183,250.0837,68267.0
2020-04-15 12:45:00,257.18,257.29,256.71,257.16,40935.0,250.0934,250.2003,249.6363,250.0739,40935.0
2020-04-15 12:50:00,257.2,257.69,256.94,257.15,51578.0,250.1128,250.5893,249.86,250.0642,51578.0
2020-04-15 12:55:00,257.1,257.1,256.47,256.86,78669.0,250.0156,250.0156,249.4029,249.7822,78669.0
2020-04-15 13:00:00,256.81,257.38,256.48,257.06,79861.0,249.7336,250.2879,249.4127,249.9767,79861.0
2020-04-15 13:05:00,257.0,257.44,256.81,257.2,49391.0,249.9183,250.3462,249.7336,250.1128,49391.0
2020-04-15 13:10:00,257.19,257.54,257.04,257.13,47416.0,250.1031,250.4435,249.9572,250.0448,47416.0
2020-04-15 13:15:00,257.17,257.72,257.04,257.29,58622.0,250.0837,250.6185,249.9572,250.2003,58622.0
2020-04-15 13:20:00,257.26,257.34,256.74,257.05,65226.0,250.1712,250.249,249.6655,249.967,65226.0
2020-04-15 13:25:00,257.08,257.2,256.5,256.89,36486.0,249.9961,250.1128,249.4321,249.8114,36486.0
2020-04-15 13:30:00,256.84,256.88,256.55,256.73,34089.0,249.7627,249.8016,249.4807,249.6558,34089.0
2020-04-15 13:35:00,256.73,256.87,256.33,256.4,57652.0,249.6558,249.7919,249.2668,249.3349,57652.0
2020-04-15 13:40:00,256.46,256.85,256.29,256.67,26878.0,249.3932,249.7725,249.2279,249.5974,26878.0
2020-04-15 13:45:00,256.69,257.09,256.52,256.69,62722.0,249.6169,250.0059,249.4516,249.6169,62722.0
2020-04-15 13:50:00,256.72,256.84,256.23,256.26,37594.0,249.6461,249.7627,249.1696,249.1987,37594.0
2020-04-15 13:55:00,256.3,256.58,255.96,256.44,59690.0,249.2376,249.5099,248.907,249.3738,59690.0
2020-04-15 14:00:00,256.46,257.01,256.46,256.81,77271.0,249.3932,249.9281,249.3932,249.7336,77271.0
2020-04-15 14:05:00,256.88,257.13,256.46,256.46,43895.0,249.8016,250.0448,249.3932,249.3932,43895.0
2020-04-15 14:10:00,256.5,256.51,255.77,256.09,71610.0,249.4321,249.4418,248.7222,249.0334,71610.0
2020-04-15 14:15:00,256.08,256.2,255.62,255.81,53194.0,249.0237,249.1404,248.5764,248.7611,53194.0
2020-04-15 14:20:00,255.84,257.11,255.72,256.97,97459.0,248.7903,250.0253,248.6736,249.8892,97459.0
2020-04-15 14:25:00,256.94,257.48,256.59,257.34,47213.0,249.86,250.3851,249.5196,250.249,47213.0
2020-04-15 14:30:00,257.31,257.42,256.88,257.24,68491.0,250.2198,250.3268,249.8016,250.1517,68491.0
2020-04-15 14:35:00,257.18,257.89,257.17,257.53,89260.0,250.0934,250.7838,250.0837,250.4337,89260.0
2020-04-15 14:40:00,257.5,257.6,257.02,257.16,57728.0,250.4046,250.5018,249.9378,250.0739,57728.0
2020-04-15 14:45:00,257.16,257.71,257.16,257.52,51133.0,250.0739,250.6088,250.0739,250.424,51133.0
2020-04-15 14:50:00,257.5,257.54,257.19,257.31,40598.0,250.4046,250.4435,250.1031,250.2198,40598.0
2020-04-15 14:55:00,257.43,258.0,257.37,257.76,90193.0,250.3365,250.8908,250.2781,250.6574,90193.0
2020-04-15 15:00:00,257.74,257.84,257.36,257.55,52517.0,250.6379,250.7352,250.2684,250.4532,52517.0
2020-04-15 15:05:00,257.59,257.69,256.79,257.05,70366.0,250.4921,250.5893,249.7141,249.967,70366.0
2020-04-15 15:10:00,257.02,257.32,256.85,257.13,86002.0,249.9378,250.2295,249.7725,250.0448,86002.0
2020-04-15 15:15:00,257.1,257.47,257.02,257.34,125820.0,250.0156,250.3754,249.9378,250.249,125820.0
2020-04-15 15:20:00,257.32,257.61,257.04,257.16,117926.0,250.2295,250.5115,249.9572,250.0739,117926.0
2020-04-15 15:25:00,257.15,257.42,256.89,257.21,110942.0,250.0642,250.3268,249.8114,250.1225,110942.0
2020-04-15 15:30:00,257.21,257.37,257.0,257.35,80074.0,250.1225,250.2781,249.9183,250.2587,80074.0
2020-04-15 15:35:00,257.35,257.85,257.19,257.57,84500.0,250.2587,250.7449,250.1031,250.4726,84500.0
2020-04-15 15:40:00,257.58,258.14,257.24,258.13,76610.0,250.4824,251.0269,250.1517,251.0172,76610.0
2020-04-15 15:45:00,258.09,258.96,258.06,258.37,117893.0,250.9783,251.8243,250.9491,251.2506,117893.0
2020-04-15 15:50:00,258.3,258.36,256.97,257.1,243708.0,251.1825,251.2409,249.8892,250.0156,243708.0
2020-04-15 15:55:00,257.06,258.5,256.7,257.14,448719.0,249.9767,251.377,249.6266,250.0545,448719.0
2020-04-16 09:30:00,258.39,258.39,255.33,255.4,359999.0,251.27,251.27,248.2944,248.3624,359999.0
2020-04-16 09:35:00,255.41,255.53,251.01,251.81,225889.0,248.3721,248.4888,244.0934,244.8713,225889.0
2020-04-16 09:40:00,251.84,252.37,250.86,251.07,165706.0,244.9005,245.4159,243.9475,244.1517,165706.0
2020-04-16 09:45:00,251.08,252.22,250.72,251.26,216417.0,244.1615,245.27,243.8114,244.3365,216417.0
2020-04-16 09:50:00,251.21,251.26,250.05,250.23,214029.0,244.2879,244.3365,243.1598,243.3349,214029.0
2020-04-16 09:55:00,250.23,250.33,248.93,249.41,222062.0,243.3349,243.4321,242.0707,242.5375,222062.0
2020-04-16 10:00:00,249.41,249.9,248.71,249.31,179830.0,242.5375,243.014,241.8568,242.4402,179830.0
2020-04-16 10:05:00,249.22,250.01,248.9,249.53,90620.0,242.3527,243.1209,242.0415,242.6542,90620.0
2020-04-16 10:10:00,249.51,250.12,248.98,250.03,145886.0,242.6347,243.2279,242.1193,243.1404,145886.0
2020-04-16 10:15:00,249.97,250.44,249.66,249.88,147518.0,243.082,243.5391,242.7806,242.9945,147518.0
2020-04-16 10:20:00,249.96,250.16,248.75,249.67,147171.0,243.0723,243.2668,241.8957,242.7903,147171.0
2020-04-16 10:25:00,249.65,250.26,249.05,249.99,142020.0,242.7709,243.3641,242.1874,243.1015,142020.0
2020-04-16 10:30:00,249.96,250.1,248.78,249.21,133330.0,243.0723,243.2085,241.9248,242.343,133330.0
2020-04-16 10:35:00,249.26,249.62,247.62,247.73,149039.0,242.3916,242.7417,240.7968,240.9038,149039.0
2020-04-16 10:40:00,247.76,248.86,247.28,248.75,126177.0,240.9329,242.0026,240.4662,241.8957,126177.0
2020-04-16 10:45:00,248.75,248.84,247.96,248.39,64043.0,241.8957,241.9832,241.1274,241.5456,64043.0
2020-04-16 10:50:00,248.4,248.4,246.61,246.88,169698.0,241.5553,241.5553,239.8146,240.0772,169698.0
2020-04-16 10:55:00,246.86,248.35,246.62,248.13,155888.0,240.0577,241.5067,239.8244,241.2927,155888.0
2020-04-16 11:00:00,248.11,248.98,247.95,248.61,129187.0,241.2733,242.1193,241.1177,241.7595,129187.0
2020-04-16 11:05:00,248.66,248.77,247.78,248.15,187542.0,241.8081,241.9151,240.9524,241.3122,187542.0
2020-04-16 11:10:00,248.2,249.4,247.95,249.19,100667.0,241.3608,242.5278,241.1177,242.3235,100667.0
2020-04-16 11:15:00,249.18,250.79,248.94,250.79,86332.0,242.3138,243.8795,242.0804,243.8795,86332.0
2020-04-16 11:20:00,250.79,251.77,250.7,250.87,108844.0,243.8795,244.8324,243.7919,243.9572,108844.0
2020-04-16 11:25:00,250.87,251.05,250.12,250.12,128902.0,243.9572,244.1323,243.2279,243.2279,128902.0
2020-04-16 11:30:00,250.12,250.25,248.25,248.26,110391.0,243.2279,243.3543,241.4094,241.4192,110391.0
2020-04-16 11:35:00,248.3,249.63,248.16,249.63,45623.0,241.4581,242.7514,241.3219,242.7514,45623.0
2020-04-16 11:40:00,249.68,250.0,249.06,249.06,48211.0,242.8,243.1112,242.1971,242.1971,48211.0
2020-04-16 11:45:00,249.04,249.21,248.66,248.7,40058.0,242.1777,242.343,241.8081,241.847,40058.0
2020-04-16 11:50:00,248.76,249.71,248.52,249.64,57422.0,241.9054,242.8292,241.672,242.7611,57422.0
2020-04-16 11:55:00,249.64,249.67,248.44,248.52,66104.0,242.7611,242.7903,241.5942,241.672,66104.0
2020-04-16 12:00:00,248.51,248.61,247.12,247.36,113125.0,241.6623,241.7595,240.3106,240.544,113125.0
2020-04-16 12:05:00,247.36,248.17,247.05,247.56,117001.0,240.544,241.3316,240.2425,240.7385,117001.0
2020-04-16 12:10:00,247.62,248.25,247.6,248.02,71043.0,240.7968,241.4094,240.7774,241.1858,71043.0
2020-04-16 12:15:00,247.91,247.93,246.71,247.2,99889.0,241.0788,241.0983,239.9119,240.3884,99889.0
2020-04-16 12:20:00,247.2,247.35,246.8,247.06,46414.0,240.3884,240.5342,239.9994,240.2522,46414.0
2020-04-16 12:25:00,247.13,247.24,246.3,246.3,80125.0,240.3203,240.4273,239.5132,239.5132,80125.0
2020-04-16 12:30:00,246.36,246.36,245.0,245.13,134696.0,239.5715,239.5715,238.249,238.3754,134696.0
2020-04-16 12:35:00,245.15,245.58,244.71,245.49,187525.0,238.3949,238.813,237.967,238.7255,187525.0
2020-04-16 12:40:00,245.49,246.09,245.1,245.7,130591.0,238.7255,239.309,238.3462,238.9297,130591.0
2020-04-16 12:45:00,245.75,246.08,245.04,245.66,78384.0,238.9783,239.2992,238.2879,238.8908,78384.0
2020-04-16 12:50:00,245.63,245.67,244.85,245.27,93304.0,238.8616,238.9005,238.1031,238.5116,93304.0
2020-04-16 12:55:00,245.29,246.82,245.08,246.45,91109.0,238.531,240.0188,238.3268,239.659,91109.0
2020-04-16 13:00:00,246.39,246.5,245.83,245.96,78476.0,239.6007,239.7077,239.0561,239.1825,78476.0
2020-04-16 13:05:00,246.01,246.4,245.92,246.0,26281.0,239.2312,239.6104,239.1436,239.2214,26281.0
2020-04-16 13:10:00,246.03,246.45,245.54,246.22,58048.0,239.2506,239.659,238.7741,239.4354,58048.0
2020-04-16 13:15:00,246.17,246.8,246.15,246.72,70751.0,239.3868,239.9994,239.3673,239.9216,70751.0
2020-04-16 13:20:00,246.76,246.99,246.31,246.71,81385.0,239.9605,240.1842,239.5229,239.9119,81385.0
2020-04-16 13:25:00,246.67,246.78,246.36,246.69,46889.0,239.873,239.9799,239.5715,239.8924,46889.0
2020-04-16 13:30:00,246.7,247.27,246.61,247.21,59034.0,239.9022,240.4564,239.8146,240.3981,59034.0
2020-04-16 13:35:00,247.21,248.12,247.2,247.31,38778.0,240.3981,241.283,240.3884,240.4953,38778.0
2020-04-16 13:40:00,247.31,247.88,247.17,247.85,45394.0,240.4953,241.0496,240.3592,241.0205,45394.0
2020-04-16 13:45:00,247.84,248.18,247.7,248.05,42944.0,241.0107,241.3414,240.8746,241.215,42944.0
2020-04-16 13:50:00,248.12,248.38,247.4,247.56,63138.0,241.283,241.5359,240.5829,240.7385,63138.0
2020-04-16 13:55:00,247.52,247.65,247.2,247.48,71924.0,240.6996,240.826,240.3884,240.6607,71924.0
2020-04-16 14:00:00,247.45,247.45,246.49,247.2,136233.0,240.6315,240.6315,239.6979,240.3884,136233.0
2020-04-16 14:05:00,247.2,247.84,246.98,247.71,61403.0,240.3884,241.0107,240.1744,240.8843,61403.0
2020-04-16 14:10:00,247.72,248.03,247.47,247.98,62826.0,240.894,241.1955,240.6509,241.1469,62826.0
2020-04-16 14:15:00,248.0,248.13,247.44,247.76,83453.0,241.1663,241.2927,240.6218,240.9329,83453.0
2020-04-16 14:20:00,247.76,248.07,247.5,247.57,59046.0,240.9329,241.2344,240.6801,240.7482,59046.0
2020-04-16 14:25:00,247.52,248.38,247.51,247.96,57603.0,240.6996,241.5359,240.6898,241.1274,57603.0
2020-04-16 14:30:00,247.99,248.43,247.83,248.28,50533.0,241.1566,241.5845,241.001,241.4386,50533.0
2020-04-16 14:35:00,248.31,248.61,248.0,248.06,60706.0,241.4678,241.7595,241.1663,241.2247,60706.0
2020-04-16 14:40:00,248.04,248.1,246.94,247.13,85833.0,241.2052,241.2636,240.1355,240.3203,85833.0
2020-04-16 14:45:00,247.11,247.17,246.03,246.03,78903.0,240.3009,240.3592,239.2506,239.2506,78903.0
2020-04-16 14:50:00,246.08,246.82,246.0,246.69,46799.0,239.2992,240.0188,239.2214,239.8924,46799.0
2020-04-16 14:55:00,246.69,246.72,246.04,246.07,35419.0,239.8924,239.9216,239.2603,239.2895,35419.0
2020-04-16 15:00:00,246.15,246.22,245.41,245.89,68846.0,239.3673,239.4354,238.6477,239.1145,68846.0
2020-04-16 15:05:00,245.89,246.12,245.25,245.66,74313.0,239.1145,239.3381,238.4921,238.8908,74313.0
2020-04-16 15:10:00,245.64,246.21,245.43,246.08,66166.0,238.8714,239.4257,238.6671,239.2992,66166.0
2020-04-16 15:15:00,246.12,246.59,245.86,246.21,90786.0,239.3381,239.7952,239.0853,239.4257,90786.0
2020-04-16 15:20:00,246.2,247.39,246.11,247.28,67097.0,239.4159,240.5731,239.3284,240.4662,67097.0
2020-04-16 15:25:00,247.32,247.39,246.66,247.2,73590.0,240.5051,240.5731,239.8633,240.3884,73590.0
2020-04-16 15:30:00,247.23,247.5,246.65,247.12,70365.0,240.4175,240.6801,239.8535,240.3106,70365.0
2020-04-16 15:35:00,247.17,247.29,246.0,246.36,131124.0,240.3592,240.4759,239.2214,239.5715,131124.0
2020-04-16 15:40:00,246.32,246.68,245.79,246.19,121132.0,239.5326,239.8827,239.0172,239.4062,121132.0
2020-04-16 15:45:00,246.18,246.43,245.58,245.58,121133.0,239.3965,239.6396,238.813,238.813,121133.0
2020-04-16 15:50:00,245.74,247.2,245.6,246.73,262103.0,238.9686,240.3884,238.8325,239.9313,262103.0
2020-04-16 15:55:00,246.73,246.96,246.12,246.53,290861.0,239.9313,240.155,239.3381,239.7368,290861.0
2020-04-17 09:30:00,258.2,258.64,256.01,257.21,609427.0,251.0853,251.5131,248.9556,250.1225,609427.0
2020-04-17 09:35:00,257.24,259.44,257.15,259.16,277009.0,250.1517,252.2911,250.0642,252.0188,277009.0
2020-04-17 09:40:00,259.14,260.7,259.09,259.87,184132.0,251.9994,253.5164,251.9507,252.7093,184132.0
2020-04-17 09:45:00,259.88,260.67,259.29,259.71,131044.0,252.719,253.4872,252.1452,252.5537,131044.0
2020-04-17 09:50:00,259.7,259.94,257.71,258.12,141720.0,252.5439,252.7773,250.6088,251.0075,141720.0
2020-04-17 09:55:00,258.17,258.83,258.1,258.44,98026.0,251.0561,251.6979,250.988,251.3187,98026.0
2020-04-17 10:00:00,258.5,258.56,257.52,257.83,115517.0,251.377,251.4353,250.424,250.7255,115517.0
2020-04-17 10:05:00,257.87,259.06,257.7,259.0,86300.0,250.7644,251.9216,250.599,251.8632,86300.0
2020-04-17 10:10:00,259.0,259.3,257.72,258.18,92686.0,251.8632,252.155,250.6185,251.0658,92686.0
2020-04-17 10:15:00,258.25,258.55,256.29,256.64,123724.0,251.1339,251.4256,249.2279,249.5683,123724.0
2020-04-17 10:20:00,256.69,257.25,255.97,256.08,92295.0,249.6169,250.1614,248.9167,249.0237,92295.0
2020-04-17 10:25:00,256.03,256.24,255.4,255.4,74977.0,248.9751,249.1793,248.3624,248.3624,74977.0
2020-04-17 10:30:00,255.42,255.58,254.42,254.85,53570.0,248.3819,248.5375,247.4094,247.8276,53570.0
2020-04-17 10:35:00,254.87,255.0,253.41,254.05,86512.0,247.847,247.9734,246.4273,247.0496,86512.0
2020-04-17 10:40:00,254.14,254.69,253.56,253.61,66219.0,247.1371,247.672,246.5731,246.6217,66219.0
2020-04-17 10:45:00,253.6,253.6,251.62,251.81,100926.0,246.612,246.612,244.6866,244.8713,100926.0
2020-04-17 10:50:00,251.81,253.33,251.74,253.29,97327.0,244.8713,246.3495,244.8033,246.3106,97327.0
2020-04-17 10:55:00,253.28,254.14,253.07,253.7,119296.0,246.3008,247.1371,246.0966,246.7093,119296.0
2020-04-17 11:00:00,253.6,254.47,253.4,254.08,60036.0,246.612,247.458,246.4175,247.0788,60036.0
2020-04-17 11:05:00,254.04,254.38,253.63,253.95,52056.0,247.0399,247.3705,246.6412,246.9524,52056.0
2020-04-17 11:10:00,253.9,254.24,253.22,254.1,76403.0,246.9038,247.2344,246.2425,247.0982,76403.0
2020-04-17 11:15:00,254.07,254.27,253.47,254.03,50989.0,247.0691,247.2636,246.4856,247.0302,50989.0
2020-04-17 11:20:00,254.03,254.1,253.16,253.5,51570.0,247.0302,247.0982,246.1841,246.5148,51570.0
2020-04-17 11:25:00,253.51,253.54,252.37,253.05,36700.0,246.5245,246.5537,245.4159,246.0772,36700.0
2020-04-17 11:30:00,253.24,253.3,252.11,252.67,58132.0,246.2619,246.3203,245.1631,245.7076,58132.0
2020-04-17 11:35:00,252.75,253.64,252.7,253.36,40482.0,245.7854,246.6509,245.7368,246.3786,40482.0
2020-04-17 11:40:00,253.38,253.87,252.88,253.01,42496.0,246.3981,246.8746,245.9119,246.0383,42496.0
2020-04-17 11:45:00,253.02,254.01,252.89,253.79,104055.0,246.048,247.0107,245.9216,246.7968,104055.0
2020-04-17 11:50:00,253.78,253.78,252.9,253.0,40310.0,246.7871,246.7871,245.9313,246.0286,40310.0
2020-04-17 11:55:00,252.95,253.29,252.67,253.1,45403.0,245.9799,246.3106,245.7076,246.1258,45403.0
2020-04-17 12:00:00,253.07,253.15,252.66,253.0,29914.0,246.0966,246.1744,245.6979,246.0286,29914.0
2020-04-17 12:05:00,253.04,253.36,252.42,252.42,53494.0,246.0675,246.3786,245.4645,245.4645,53494.0
2020-04-17 12:10:00,252.36,252.88,252.16,252.74,74039.0,245.4062,245.9119,245.2117,245.7757,74039.0
2020-04-17 12:15:00,252.67,253.04,252.51,252.81,72536.0,245.7076,246.0675,245.5521,245.8438,72536.0
2020-04-17 12:20:00,252.82,252.86,251.87,251.91,59030.0,245.8535,245.8924,244.9297,244.9686,59030.0
2020-04-17 12:25:00,251.89,252.06,251.57,251.65,73583.0,244.9491,245.1145,244.638,244.7158,73583.0
2020-04-17 12:30:00,251.61,252.2,251.51,252.04,74727.0,244.6769,245.2506,244.5796,245.095,74727.0
2020-04-17 12:35:00,252.04,252.22,251.74,251.79,64425.0,245.095,245.27,244.8033,244.8519,64425.0
2020-04-17 12:40:00,251.8,252.5,251.78,252.01,67071.0,244.8616,245.5423,244.8422,245.0658,67071.0
2020-04-17 12:45:00,252.04,253.12,252.03,253.12,41667.0,245.095,246.1452,245.0853,246.1452,41667.0
2020-04-17 12:50:00,253.11,253.46,252.81,253.39,138850.0,246.1355,246.4759,245.8438,246.4078,138850.0
2020-04-17 12:55:00,253.43,253.99,253.39,253.7,28547.0,246.4467,246.9913,246.4078,246.7093,28547.0
2020-04-17 13:00:00,253.6,254.72,253.47,254.28,49426.0,246.612,247.7012,246.4856,247.2733,49426.0
2020-04-17 13:05:00,254.29,255.03,254.14,254.93,71990.0,247.283,248.0026,247.1371,247.9054,71990.0
2020-04-17 13:10:00,255.0,255.32,254.8,255.08,29856.0,247.9734,248.2846,247.779,248.0512,29856.0
2020-04-17 13:15:00,255.06,255.39,254.86,255.07,48242.0,248.0318,248.3527,247.8373,248.0415,48242.0
2020-04-17 13:20:00,255.09,255.21,254.78,255.03,43791.0,248.061,248.1777,247.7595,248.0026,43791.0
2020-04-17 13:25:00,255.03,255.22,254.78,254.82,47571.0,248.0026,248.1874,247.7595,247.7984,47571.0
2020-04-17 13:30:00,254.83,255.78,254.83,255.54,31543.0,247.8081,248.732,247.8081,248.4986,31543.0
2020-04-17 13:35:00,255.5,256.09,255.37,255.99,27414.0,248.4597,249.0334,248.3332,248.9362,27414.0
2020-04-17 13:40:00,255.98,256.02,255.78,255.8,46531.0,248.9264,248.9653,248.732,248.7514,46531.0
2020-04-17 13:45:00,255.79,255.79,255.25,255.48,37654.0,248.7417,248.7417,248.2166,248.4402,37654.0
2020-04-17 13:50:00,255.51,255.96,255.51,255.77,25378.0,248.4694,248.907,248.4694,248.7222,25378.0
2020-04-17 13:55:00,255.78,256.25,255.56,255.82,41154.0,248.732,249.189,248.518,248.7708,41154.0
2020-04-17 14:00:00,255.78,255.82,255.26,255.32,29015.0,248.732,248.7708,248.2263,248.2846,29015.0
2020-04-17 14:05:00,255.34,255.84,255.18,255.57,31264.0,248.3041,248.7903,248.1485,248.5277,31264.0
2020-04-17 14:10:00,255.63,255.88,255.17,255.83,47125.0,248.5861,248.8292,248.1388,248.7806,47125.0
2020-04-17 14:15:00,255.78,256.75,255.67,256.69,70766.0,248.732,249.6752,248.625,249.6169,70766.0
2020-04-17 14:20:00,256.75,257.08,256.49,256.54,86761.0,249.6752,249.9961,249.4224,249.471,86761.0
2020-04-17 14:25:00,256.53,256.86,256.11,256.57,70689.0,249.4613,249.7822,249.0529,249.5002,70689.0
2020-04-17 14:30:00,256.65,256.65,255.3,255.84,82610.0,249.578,249.578,248.2652,248.7903,82610.0
2020-04-17 14:35:00,255.73,255.85,254.92,255.39,40756.0,248.6833,248.8,247.8956,248.3527,40756.0
2020-04-17 14:40:00,255.4,255.56,254.8,255.11,63564.0,248.3624,248.518,247.779,248.0804,63564.0
2020-04-17 14:45:00,255.11,255.21,254.89,255.17,55202.0,248.0804,248.1777,247.8665,248.1388,55202.0
2020-04-17 14:50:00,255.17,255.47,254.8,255.13,35732.0,248.1388,248.4305,247.779,248.0999,35732.0
2020-04-17 14:55:00,255.12,256.53,255.11,256.16,52283.0,248.0901,249.4613,248.0804,249.1015,52283.0
2020-04-17 15:00:00,256.15,256.3,255.81,256.06,47701.0,249.0918,249.2376,248.7611,249.0042,47701.0
2020-04-17 15:05:00,256.04,256.48,256.04,256.37,56030.0,248.9848,249.4127,248.9848,249.3057,56030.0
2020-04-17 15:10:00,256.37,256.9,256.32,256.51,47908.0,249.3057,249.8211,249.2571,249.4418,47908.0
2020-04-17 15:15:00,256.51,257.0,256.48,256.98,60444.0,249.4418,249.9183,249.4127,249.8989,60444.0
2020-04-17 15:20:00,256.93,256.93,256.35,256.43,62435.0,249.8503,249.8503,249.2862,249.364,62435.0
2020-04-17 15:25:00,256.48,257.53,256.44,257.53,93494.0,249.4127,250.4337,249.3738,250.4337,93494.0
2020-04-17 15:30:00,257.52,257.9,257.39,257.47,87935.0,250.424,250.7935,250.2976,250.3754,87935.0
2020-04-17 15:35:00,257.51,257.9,257.42,257.57,104708.0,250.4143,250.7935,250.3268,250.4726,104708.0
2020-04-17 15:40:00,257.59,257.9,257.34,257.72,76873.0,250.4921,250.7935,250.249,250.6185,76873.0
2020-04-17 15:45:00,257.74,258.03,257.41,257.69,153895.0,250.6379,250.92,250.317,250.5893,153895.0
2020-04-17 15:50:00,257.77,259.86,257.74,259.82,204788.0,250.6671,252.6995,250.6379,252.6606,204788.0
2020-04-17 15:55:00,259.81,259.99,258.73,259.94,419214.0,252.6509,252.8259,251.6007,252.7773,419214.0
2020-04-20 09:30:00,254.51,255.23,253.2,254.61,154960.0,247.4969,248.1971,246.223,247.5942,154960.0
2020-04-20 09:35:00,254.64,256.3,254.33,255.07,68614.0,247.6234,249.2376,247.3219,248.0415,68614.0
2020-04-20 09:40:00,255.09,255.28,253.65,253.65,51978.0,248.061,248.2457,246.6606,246.6606,51978.0
2020-04-20 09:45:00,253.88,255.33,253.82,255.02,74109.0,246.8843,248.2944,246.826,247.9929,74109.0
2020-04-20 09:50:00,255.06,255.86,253.6,253.95,55529.0,248.0318,248.8097,246.612,246.9524,55529.0
2020-04-20 09:55:00,253.91,254.28,252.76,253.28,56109.0,246.9135,247.2733,245.7952,246.3008,56109.0
2020-04-20 10:00:00,253.23,253.66,252.58,253.21,50611.0,246.2522,246.6704,245.6201,246.2328,50611.0
2020-04-20 10:05:00,253.2,253.25,252.2,253.21,38791.0,246.223,246.2717,245.2506,246.2328,38791.0
2020-04-20 10:10:00,253.1,253.5,252.26,252.27,66382.0,246.1258,246.5148,245.3089,245.3187,66382.0
2020-04-20 10:15:00,252.25,252.25,251.5,251.95,92947.0,245.2992,245.2992,244.5699,245.0075,92947.0
2020-04-20 10:20:00,251.97,252.07,251.58,251.73,57845.0,245.0269,245.1242,244.6477,244.7936,57845.0
2020-04-20 10:25:00,251.77,252.1,251.45,252.03,80764.0,244.8324,245.1534,244.5213,245.0853,80764.0
2020-04-20 10:30:00,252.01,252.13,251.51,251.97,47247.0,245.0658,245.1825,244.5796,245.0269,47247.0
2020-04-20 10:35:00,251.95,252.03,251.48,251.5,52728.0,245.0075,245.0853,244.5504,244.5699,52728.0
2020-04-20 10:40:00,251.5,251.99,250.82,251.92,83719.0,244.5699,245.0464,243.9086,244.9783,83719.0
2020-04-20 10:45:00,251.91,253.61,251.86,253.1,116970.0,244.9686,246.6217,244.92,246.1258,116970.0
2020-04-20 10:50:00,253.07,253.34,252.81,253.13,77563.0,246.0966,246.3592,245.8438,246.155,77563.0
2020-04-20 10:55:00,253.09,253.55,252.84,253.05,73864.0,246.1161,246.5634,245.873,246.0772,73864.0
2020-04-20 11:00:00,253.03,253.29,252.94,253.06,32769.0,246.0577,246.3106,245.9702,246.0869,32769.0
2020-04-20 11:05:00,253.02,253.64,252.79,253.18,51668.0,246.048,246.6509,245.8243,246.2036,51668.0
2020-04-20 11:10:00,253.25,254.08,253.2,253.81,68824.0,246.2717,247.0788,246.223,246.8162,68824.0
2020-04-20 11:15:00,253.77,253.99,253.3,253.94,43295.0,246.7773,246.9913,246.3203,246.9427,43295.0
2020-04-20 11:20:00,253.93,255.14,253.8,254.8,42408.0,246.9329,248.1096,246.8065,247.779,42408.0
2020-04-20 11:25:00,254.8,255.07,254.67,254.98,103286.0,247.779,248.0415,247.6525,247.954,103286.0
2020-04-20 11:30:00,254.98,255.07,254.82,254.91,99847.0,247.954,248.0415,247.7984,247.8859,99847.0
2020-04-20 11:35:00,254.92,256.43,254.86,256.36,59194.0,247.8956,249.364,247.8373,249.296,59194.0
2020-04-20 11:40:00,256.41,256.63,255.61,255.65,60789.0,249.3446,249.5585,248.5666,248.6055,60789.0
2020-04-20 11:45:00,255.59,256.33,255.51,256.28,26929.0,248.5472,249.2668,248.4694,249.2182,26929.0
2020-04-20 11:50:00,256.19,256.19,255.65,255.65,22723.0,249.1307,249.1307,248.6055,248.6055,22723.0
2020-04-20 11:55:00,255.69,256.25,255.69,256.25,18759.0,248.6444,249.189,248.6444,249.189,18759.0
2020-04-20 12:00:00,256.27,256.44,255.33,255.52,55628.0,249.2084,249.3738,248.2944,248.4791,55628.0
2020-04-20 12:05:00,255.5,255.57,255.16,255.42,74210.0,248.4597,248.5277,248.129,248.3819,74210.0
2020-04-20 12:10:00,255.51,255.55,254.41,254.48,23846.0,248.4694,248.5083,247.3997,247.4678,23846.0
2020-04-20 12:15:00,254.48,254.83,254.41,254.63,17888.0,247.4678,247.8081,247.3997,247.6136,17888.0
2020-04-20 12:20:00,254.6,254.63,254.26,254.36,18138.0,247.5845,247.6136,247.2538,247.3511,18138.0
2020-04-20 12:25:00,254.43,254.7,254.28,254.4,14610.0,247.4192,247.6817,247.2733,247.39,14610.0
2020-04-20 12:30:00,254.4,254.88,254.4,254.83,81027.0,247.39,247.8568,247.39,247.8081,81027.0
2020-04-20 12:35:00,254.82,254.86,254.52,254.58,15020.0,247.7984,247.8373,247.5067,247.565,15020.0
2020-04-20 12:40:00,254.56,254.65,254.18,254.19,20650.0,247.5456,247.6331,247.176,247.1858,20650.0
2020-04-20 12:45:00,254.21,254.32,254.0,254.29,19609.0,247.2052,247.3122,247.001,247.283,19609.0
2020-04-20 12:50:00,254.28,254.31,253.98,253.99,15380.0,247.2733,247.3025,246.9816,246.9913,15380.0
2020-04-20 12:55:00,254.03,254.2,253.77,254.06,15821.0,247.0302,247.1955,246.7773,247.0593,15821.0
2020-04-20 13:00:00,254.01,254.03,253.03,253.35,25948.0,247.0107,247.0302,246.0577,246.3689,25948.0
2020-04-20 13:05:00,253.39,253.68,253.33,253.56,15071.0,246.4078,246.6898,246.3495,246.5731,15071.0
2020-04-20 13:10:00,253.66,253.76,253.36,253.38,20064.0,246.6704,246.7676,246.3786,246.3981,20064.0
2020-04-20 13:15:00,253.42,253.83,253.3,253.38,28037.0,246.437,246.8357,246.3203,246.3981,28037.0
2020-04-20 13:20:00,253.38,253.53,253.02,253.03,15404.0,246.3981,246.544,246.048,246.0577,15404.0
2020-04-20 13:25:00,253.08,253.69,253.05,253.53,21353.0,246.1064,246.6995,246.0772,246.544,21353.0
2020-04-20 13:30:00,253.56,253.6,253.07,253.56,32639.0,246.5731,246.612,246.0966,246.5731,32639.0
2020-04-20 13:35:00,253.56,253.96,253.25,253.96,29782.0,246.5731,246.9621,246.2717,246.9621,29782.0
2020-04-20 13:40:00,253.94,254.17,253.66,253.74,19007.0,246.9427,247.1663,246.6704,246.7482,19007.0
2020-04-20 13:45:00,253.73,253.78,253.0,253.2,36337.0,246.7384,246.7871,246.0286,246.223,36337.0
2020-04-20 13:50:00,253.21,253.46,253.02,253.05,24970.0,246.2328,246.4759,246.048,246.0772,24970.0
2020-04-20 13:55:00,253.05,253.05,252.57,252.74,33602.0,246.0772,246.0772,245.6104,245.7757,33602.0
2020-04-20 14:00:00,252.66,252.82,252.44,252.54,25439.0,245.6979,245.8535,245.484,245.5812,25439.0
2020-04-20 14:05:00,252.55,252.62,252.32,252.36,26914.0,245.591,245.659,245.3673,245.4062,26914.0
2020-04-20 14:10:00,252.35,252.43,251.49,251.69,54547.0,245.3965,245.4743,244.5602,244.7547,54547.0
2020-04-20 14:15:00,251.66,252.53,251.55,252.07,32485.0,244.7255,245.5715,244.6185,245.1242,32485.0
2020-04-20 14:20:00,252.12,252.23,251.59,251.66,20345.0,245.1728,245.2798,244.6574,244.7255,20345.0
2020-04-20 14:25:00,251.59,251.88,251.15,251.2,32476.0,244.6574,244.9394,244.2295,244.2782,32476.0
2020-04-20 14:30:00,251.23,252.21,251.22,251.73,31971.0,244.3073,245.2603,244.2976,244.7936,31971.0
2020-04-20 14:35:00,251.71,252.33,251.59,251.7,39908.0,244.7741,245.377,244.6574,244.7644,39908.0
2020-04-20 14:40:00,251.7,251.97,251.42,251.84,20128.0,244.7644,245.0269,244.4921,244.9005,20128.0
2020-04-20 14:45:00,251.9,252.09,251.34,252.07,36791.0,244.9589,245.1436,244.4143,245.1242,36791.0
2020-04-20 14:50:00,252.04,252.08,251.04,251.04,28770.0,245.095,245.1339,244.1226,244.1226,28770.0
2020-04-20 14:55:00,251.12,251.12,250.38,250.38,57286.0,244.2004,244.2004,243.4807,243.4807,57286.0
2020-04-20 15:00:00,250.32,251.33,250.31,250.69,50634.0,243.4224,244.4046,243.4127,243.7822,50634.0
2020-04-20 15:05:00,250.67,250.68,249.67,250.48,127750.0,243.7628,243.7725,242.7903,243.578,127750.0
2020-04-20 15:10:00,250.53,250.94,250.33,250.52,33327.0,243.6266,244.0253,243.4321,243.6169,33327.0
2020-04-20 15:15:00,250.6,250.86,250.09,250.16,63491.0,243.6947,243.9475,243.1987,243.2668,63491.0
2020-04-20 15:20:00,250.11,250.9,250.1,250.88,34023.0,243.2182,243.9864,243.2085,243.967,34023.0
2020-04-20 15:25:00,250.83,251.41,250.36,251.31,48697.0,243.9183,244.4824,243.4613,244.3851,48697.0
2020-04-20 15:30:00,251.3,252.62,251.15,252.62,32334.0,244.3754,245.659,244.2295,245.659,32334.0
2020-04-20 15:35:00,252.54,252.74,251.94,251.94,43647.0,245.5812,245.7757,244.9978,244.9978,43647.0
2020-04-20 15:40:00,251.96,252.58,251.39,251.9,44404.0,245.0172,245.6201,244.4629,244.9589,44404.0
2020-04-20 15:45:00,251.97,252.73,251.59,252.5,51522.0,245.0269,245.766,244.6574,245.5423,51522.0
2020-04-20 15:50:00,252.62,252.79,251.43,252.6,108952.0,245.659,245.8243,244.5018,245.6396,108952.0
2020-04-20 15:55:00,252.59,252.98,251.81,251.92,182912.0,245.6299,246.0091,244.8713,244.9783,182912.0
2020-04-21 09:30:00,246.65,248.12,246.05,247.25,346280.0,239.8535,241.283,239.2701,240.437,346280.0
2020-04-21 09:35:00,247.16,247.38,246.06,247.24,168934.0,240.3495,240.5634,239.2798,240.4273,168934.0
2020-04-21 09:40:00,247.16,247.52,246.56,246.78,42583.0,240.3495,240.6996,239.766,239.9799,42583.0
2020-04-21 09:45:00,246.68,248.14,246.68,246.99,104941.0,239.8827,241.3025,239.8827,240.1842,104941.0
2020-04-21 09:50:00,246.93,247.67,246.39,246.71,56464.0,240.1258,240.8454,239.6007,239.9119,56464.0
2020-04-21 09:55:00,246.79,248.1,246.78,247.28,65902.0,239.9897,241.2636,239.9799,240.4662,65902.0
2020-04-21 10:00:00,247.34,248.17,246.72,248.17,61318.0,240.5245,241.3316,239.9216,241.3316,61318.0
2020-04-21 10:05:00,248.04,249.31,247.75,249.02,88000.0,241.2052,242.4402,240.9232,242.1582,88000.0
2020-04-21 10:10:00,249.08,249.39,248.51,248.66,84046.0,242.2166,242.518,241.6623,241.8081,84046.0
2020-04-21 10:15:00,248.5,249.3,248.03,248.26,62872.0,241.6526,242.4305,241.1955,241.4192,62872.0
2020-04-21 10:20:00,248.27,248.71,247.7,248.08,68372.0,241.4289,241.8568,240.8746,241.2441,68372.0
2020-04-21 10:25:00,247.91,248.18,247.42,248.0,38971.0,241.0788,241.3414,240.6023,241.1663,38971.0
2020-04-21 10:30:00,248.08,248.08,247.34,247.5,36567.0,241.2441,241.2441,240.5245,240.6801,36567.0
2020-04-21 10:35:00,247.43,247.93,246.98,247.65,31899.0,240.612,241.0983,240.1744,240.826,31899.0
2020-04-21 10:40:00,247.48,247.82,246.95,247.1,30244.0,240.6607,240.9913,240.1453,240.2911,30244.0
2020-04-21 10:45:00,247.01,247.22,245.98,246.09,60860.0,240.2036,240.4078,239.202,239.309,60860.0
2020-04-21 10:50:00,246.11,246.41,245.5,245.54,34390.0,239.3284,239.6201,238.7352,238.7741,34390.0
2020-04-21 10:55:00,245.64,246.23,244.99,245.13,80355.0,238.8714,239.4451,238.2393,238.3754,80355.0
2020-04-21 11:00:00,245.23,245.81,244.87,245.09,29943.0,238.4727,239.0367,238.1226,238.3365,29943.0
2020-04-21 11:05:00,245.23,245.81,245.13,245.56,41582.0,238.4727,239.0367,238.3754,238.7936,41582.0
2020-04-21 11:10:00,245.5,245.63,245.0,245.14,40702.0,238.7352,238.8616,238.249,238.3851,40702.0
2020-04-21 11:15:00,245.18,246.25,244.95,246.17,54923.0,238.424,239.4646,238.2004,239.3868,54923.0
2020-04-21 11:20:00,246.26,247.2,246.26,246.4,41302.0,239.4743,240.3884,239.4743,239.6104,41302.0
2020-04-21 11:25:00,246.41,246.62,245.18,245.45,24270.0,239.6201,239.8244,238.424,238.6866,24270.0
2020-04-21 11:30:00,245.41,246.34,245.23,245.34,32024.0,238.6477,239.5521,238.4727,238.5796,32024.0
2020-04-21 11:35:00,245.32,245.32,244.6,245.11,24492.0,238.5602,238.5602,237.86,238.356,24492.0
2020-04-21 11:40:00,245.0,245.18,244.57,244.81,35269.0,238.249,238.424,237.8308,238.0642,35269.0
2020-04-21 11:45:00,244.79,245.6,244.72,245.56,27562.0,238.0448,238.8325,237.9767,238.7936,27562.0
2020-04-21 11:50:00,245.5,246.04,245.25,245.97,26029.0,238.7352,239.2603,238.4921,239.1923,26029.0
2020-04-21 11:55:00,245.85,246.86,245.84,246.41,49356.0,239.0756,240.0577,239.0658,239.6201,49356.0
2020-04-21 12:00:00,246.33,246.65,245.82,246.06,30912.0,239.5423,239.8535,239.0464,239.2798,30912.0
2020-04-21 12:05:00,246.17,246.53,245.98,246.25,19602.0,239.3868,239.7368,239.202,239.4646,19602.0
2020-04-21 12:10:00,246.24,246.69,246.04,246.13,31829.0,239.4548,239.8924,239.2603,239.3479,31829.0
2020-04-21 12:15:00,246.17,246.54,246.04,246.34,21041.0,239.3868,239.7466,239.2603,239.5521,21041.0
2020-04-21 12:20:00,246.29,246.42,245.86,245.86,19808.0,239.5034,239.6299,239.0853,239.0853,19808.0
2020-04-21 12:25:00,245.92,246.21,245.65,245.65,13020.0,239.1436,239.4257,238.8811,238.8811,13020.0
2020-04-21 12:30:00,245.67,245.78,245.03,245.04,22470.0,238.9005,239.0075,238.2782,238.2879,22470.0
2020-04-21 12:35:00,245.1,245.22,244.66,244.8,26147.0,238.3462,238.4629,237.9184,238.0545,26147.0
2020-04-21 12:40:00,244.9,245.01,244.2,244.38,34734.0,238.1518,238.2587,237.471,237.6461,34734.0
2020-04-21 12:45:00,244.36,244.9,244.1,244.73,20419.0,237.6266,238.1518,237.3738,237.9864,20419.0
2020-04-21 12:50:00,244.82,245.53,244.71,245.06,26673.0,238.074,238.7644,237.967,238.3073,26673.0
2020-04-21 12:55:00,245.14,246.17,245.04,246.17,78544.0,238.3851,239.3868,238.2879,239.3868,78544.0
2020-04-21 13:00:00,246.01,246.75,246.0,246.74,26301.0,239.2312,239.9508,239.2214,239.9411,26301.0
2020-04-21 13:05:00,246.74,246.82,246.29,246.56,24613.0,239.9411,240.0188,239.5034,239.766,24613.0
2020-04-21 13:10:00,246.55,246.88,246.47,246.56,18996.0,239.7563,240.0772,239.6785,239.766,18996.0
2020-04-21 13:15:00,246.57,247.17,246.45,247.0,16729.0,239.7757,240.3592,239.659,240.1939,16729.0
2020-04-21 13:20:00,246.88,247.75,246.88,247.54,19946.0,240.0772,240.9232,240.0772,240.719,19946.0
2020-04-21 13:25:00,247.43,247.67,247.14,247.43,13303.0,240.612,240.8454,240.33,240.612,13303.0
2020-04-21 13:30:00,247.4,247.59,246.95,247.44,20304.0,240.5829,240.7676,240.1453,240.6218,20304.0
2020-04-21 13:35:00,247.39,248.26,247.15,248.19,21898.0,240.5731,241.4192,240.3398,241.3511,21898.0
2020-04-21 13:40:00,248.11,248.16,247.64,248.06,18430.0,241.2733,241.3219,240.8163,241.2247,18430.0
2020-04-21 13:45:00,248.09,248.15,247.16,247.27,19807.0,241.2539,241.3122,240.3495,240.4564,19807.0
2020-04-21 13:50:00,247.29,247.61,247.16,247.52,20996.0,240.4759,240.7871,240.3495,240.6996,20996.0
2020-04-21 13:55:00,247.62,247.66,246.74,247.14,20364.0,240.7968,240.8357,239.9411,240.33,20364.0
2020-04-21 14:00:00,247.22,247.59,246.79,247.51,16743.0,240.4078,240.7676,239.9897,240.6898,16743.0
2020-04-21 14:05:00,247.45,248.12,247.24,247.69,16093.0,240.6315,241.283,240.4273,240.8649,16093.0
2020-04-21 14:10:00,247.65,247.88,247.43,247.74,13099.0,240.826,241.0496,240.612,240.9135,13099.0
2020-04-21 14:15:00,247.77,247.82,246.92,247.24,20962.0,240.9427,240.9913,240.1161,240.4273,20962.0
2020-04-21 14:20:00,247.16,248.5,246.91,248.14,37258.0,240.3495,241.6526,240.1064,241.3025,37258.0
2020-04-21 14:25:00,248.19,248.39,247.57,247.59,25381.0,241.3511,241.5456,240.7482,240.7676,25381.0
2020-04-21 14:30:00,247.58,247.74,246.8,246.92,23574.0,240.7579,240.9135,239.9994,240.1161,23574.0
2020-04-21 14:35:00,246.81,247.0,245.96,246.19,29296.0,240.0091,240.1939,239.1825,239.4062,29296.0
2020-04-21 14:40:00,246.18,246.25,245.41,245.9,18880.0,239.3965,239.4646,238.6477,239.1242,18880.0
2020-04-21 14:45:00,245.83,245.92,245.44,245.61,17305.0,239.0561,239.1436,238.6769,238.8422,17305.0
2020-04-21 14:50:00,245.53,246.05,245.39,245.75,18355.0,238.7644,239.2701,238.6282,238.9783,18355.0
2020-04-21 14:55:00,245.73,245.91,245.41,245.61,25524.0,238.9589,239.1339,238.6477,238.8422,25524.0
2020-04-21 15:00:00,245.69,246.37,245.63,246.2,25156.0,238.92,239.5812,238.8616,239.4159,25156.0
2020-04-21 15:05:00,246.23,246.23,244.67,245.04,46243.0,239.4451,239.4451,237.9281,238.2879,46243.0
2020-04-21 15:10:00,245.01,245.73,244.86,245.73,24493.0,238.2587,238.9589,238.1129,238.9589,24493.0
2020-04-21 15:15:00,245.73,246.31,245.36,246.09,30578.0,238.9589,239.5229,238.5991,239.309,30578.0
2020-04-21 15:20:00,246.06,246.45,245.85,245.85,28678.0,239.2798,239.659,239.0756,239.0756,28678.0
2020-04-21 15:25:00,245.83,246.2,245.62,245.85,28602.0,239.0561,239.4159,238.8519,239.0756,28602.0
2020-04-21 15:30:00,245.82,246.29,245.23,246.04,39652.0,239.0464,239.5034,238.4727,239.2603,39652.0
2020-04-21 15:35:00,245.94,247.37,245.9,246.99,54135.0,239.1631,240.5537,239.1242,240.1842,54135.0
2020-04-21 15:40:00,247.06,247.74,246.58,246.67,107229.0,240.2522,240.9135,239.7855,239.873,107229.0
2020-04-21 15:45:00,246.58,246.66,245.84,245.85,40857.0,239.7855,239.8633,239.0658,239.0756,40857.0
2020-04-21 15:50:00,245.5,245.74,244.75,245.49,141856.0,238.7352,238.9686,238.0059,238.7255,141856.0
2020-04-21 15:55:00,245.53,246.45,245.13,245.42,209143.0,238.7644,239.659,238.3754,238.6574,209143.0
2020-04-22 09:30:00,251.46,252.16,251.0,251.74,173068.0,244.531,245.2117,244.0837,244.8033,173068.0
2020-04-22 09:35:00,251.85,252.61,251.3,252.44,98642.0,244.9102,245.6493,244.3754,245.484,98642.0
2020-04-22 09:40:00,252.48,253.13,252.06,252.21,84936.0,245.5229,246.155,245.1145,245.2603,84936.0
2020-04-22 09:45:00,252.22,252.9,251.67,252.18,59082.0,245.27,245.9313,244.7352,245.2312,59082.0
2020-04-22 09:50:00,252.0,252.53,252.0,252.29,56074.0,245.0561,245.5715,245.0561,245.3381,56074.0
2020-04-22 09:55:00,252.3,253.74,252.29,253.51,96938.0,245.3478,246.7482,245.3381,246.5245,96938.0
2020-04-22 10:00:00,253.64,254.38,252.75,252.75,61007.0,246.6509,247.3705,245.7854,245.7854,61007.0
2020-04-22 10:05:00,252.88,252.92,252.4,252.52,26006.0,245.9119,245.9508,245.4451,245.5618,26006.0
2020-04-22 10:10:00,252.56,253.0,251.77,252.06,49763.0,245.6007,246.0286,244.8324,245.1145,49763.0
2020-04-22 10:15:00,252.06,252.34,251.78,252.24,18202.0,245.1145,245.3867,244.8422,245.2895,18202.0
2020-04-22 10:20:00,252.22,252.43,251.82,252.33,53373.0,245.27,245.4743,244.8811,245.377,53373.0
2020-04-22 10:25:00,252.28,252.44,251.71,251.96,25133.0,245.3284,245.484,244.7741,245.0172,25133.0
2020-04-22 10:30:00,251.96,252.3,251.67,251.82,15930.0,245.0172,245.3478,244.7352,244.8811,15930.0
2020-04-22 10:35:00,251.73,252.79,251.73,252.7,16300.0,244.7936,245.8243,244.7936,245.7368,16300.0
2020-04-22 10:40:00,252.74,253.59,252.74,252.98,22445.0,245.7757,246.6023,245.7757,246.0091,22445.0
2020-04-22 10:45:00,253.01,253.26,252.56,253.15,25199.0,246.0383,246.2814,245.6007,246.1744,25199.0
2020-04-22 10:50:00,253.14,253.25,252.61,253.01,29929.0,246.1647,246.2717,245.6493,246.0383,29929.0
2020-04-22 10:55:00,253.1,253.79,253.01,253.79,32410.0,246.1258,246.7968,246.0383,246.7968,32410.0
2020-04-22 11:00:00,253.85,254.07,253.2,253.86,54580.0,246.8551,247.0691,246.223,246.8649,54580.0
2020-04-22 11:05:00,253.85,254.25,253.72,254.02,29072.0,246.8551,247.2441,246.7287,247.0204,29072.0
2020-04-22 11:10:00,254.1,254.48,253.85,254.0,50480.0,247.0982,247.4678,246.8551,247.001,50480.0
2020-04-22 11:15:00,254.0,254.85,254.0,254.54,22659.0,247.001,247.8276,247.001,247.5261,22659.0
2020-04-22 11:20:00,254.56,254.66,254.21,254.61,22107.0,247.5456,247.6428,247.2052,247.5942,22107.0
2020-04-22 11:25:00,254.7,254.89,253.91,254.35,34943.0,247.6817,247.8665,246.9135,247.3414,34943.0
2020-04-22 11:30:00,254.32,254.88,254.24,254.56,26894.0,247.3122,247.8568,247.2344,247.5456,26894.0
2020-04-22 11:35:00,254.47,255.17,254.2,255.09,115479.0,247.458,248.1388,247.1955,248.061,115479.0
2020-04-22 11:40:00,255.01,255.54,254.46,255.06,115476.0,247.9832,248.4986,247.4483,248.0318,115476.0
2020-04-22 11:45:00,255.1,255.16,254.66,255.03,27225.0,248.0707,248.129,247.6428,248.0026,27225.0
2020-04-22 11:50:00,255.03,255.5,254.95,255.5,22163.0,248.0026,248.4597,247.9248,248.4597,22163.0
2020-04-22 11:55:00,255.49,255.68,255.2,255.51,60228.0,248.4499,248.6347,248.1679,248.4694,60228.0
2020-04-22 12:00:00,255.59,256.26,255.59,256.14,40155.0,248.5472,249.1987,248.5472,249.082,40155.0
2020-04-22 12:05:00,256.14,256.3,255.13,255.34,30588.0,249.082,249.2376,248.0999,248.3041,30588.0
2020-04-22 12:10:00,255.35,255.57,255.18,255.31,18539.0,248.3138,248.5277,248.1485,248.2749,18539.0
2020-04-22 12:15:00,255.34,255.62,255.2,255.57,30825.0,248.3041,248.5764,248.1679,248.5277,30825.0
2020-04-22 12:20:00,255.6,255.84,255.26,255.83,22278.0,248.5569,248.7903,248.2263,248.7806,22278.0
2020-04-22 12:25:00,255.77,255.91,255.55,255.55,31503.0,248.7222,248.8584,248.5083,248.5083,31503.0
2020-04-22 12:30:00,255.59,255.65,255.32,255.46,10999.0,248.5472,248.6055,248.2846,248.4208,10999.0
2020-04-22 12:35:00,255.54,256.03,255.41,256.03,27424.0,248.4986,248.9751,248.3721,248.9751,27424.0
2020-04-22 12:40:00,256.02,256.18,255.88,255.92,20734.0,248.9653,249.1209,248.8292,248.8681,20734.0
2020-04-22 12:45:00,255.92,256.3,255.85,256.16,29002.0,248.8681,249.2376,248.8,249.1015,29002.0
2020-04-22 12:50:00,256.22,256.27,255.87,256.02,32811.0,249.1598,249.2084,248.8195,248.9653,32811.0
2020-04-22 12:55:00,256.07,256.14,255.92,256.04,23213.0,249.014,249.082,248.8681,248.9848,23213.0
2020-04-22 13:00:00,256.1,256.2,255.33,255.33,20328.0,249.0431,249.1404,248.2944,248.2944,20328.0
2020-04-22 13:05:00,255.37,255.49,255.09,255.18,19496.0,248.3332,248.4499,248.061,248.1485,19496.0
2020-04-22 13:10:00,255.11,255.39,254.94,255.14,26101.0,248.0804,248.3527,247.9151,248.1096,26101.0
2020-04-22 13:15:00,255.21,255.24,254.95,255.0,18706.0,248.1777,248.2068,247.9248,247.9734,18706.0
2020-04-22 13:20:00,254.97,255.34,254.97,255.3,23387.0,247.9443,248.3041,247.9443,248.2652,23387.0
2020-04-22 13:25:00,255.31,255.36,255.0,255.36,20006.0,248.2749,248.3235,247.9734,248.3235,20006.0
2020-04-22 13:30:00,255.39,255.48,255.05,255.08,14590.0,248.3527,248.4402,248.0221,248.0512,14590.0
2020-04-22 13:35:00,255.08,255.14,254.67,254.78,30556.0,248.0512,248.1096,247.6525,247.7595,30556.0
2020-04-22 13:40:00,254.8,255.38,254.69,255.19,30032.0,247.779,248.343,247.672,248.1582,30032.0
2020-04-22 13:45:00,255.16,255.54,255.14,255.42,12692.0,248.129,248.4986,248.1096,248.3819,12692.0
2020-04-22 13:50:00,255.5,255.72,255.26,255.37,18282.0,248.4597,248.6736,248.2263,248.3332,18282.0
2020-04-22 13:55:00,255.34,255.59,255.13,255.44,13275.0,248.3041,248.5472,248.0999,248.4013,13275.0
2020-04-22 14:00:00,255.59,255.61,255.3,255.37,16760.0,248.5472,248.5666,248.2652,248.3332,16760.0
2020-04-22 14:05:00,255.36,255.67,255.08,255.35,9825.0,248.3235,248.625,248.0512,248.3138,9825.0
2020-04-22 14:10:00,255.28,255.32,254.63,254.74,19954.0,248.2457,248.2846,247.6136,247.7206,19954.0
2020-04-22 14:15:00,254.77,254.78,254.52,254.77,15506.0,247.7498,247.7595,247.5067,247.7498,15506.0
2020-04-22 14:20:00,254.87,255.72,254.86,255.69,18683.0,247.847,248.6736,247.8373,248.6444,18683.0
2020-04-22 14:25:00,255.69,256.06,255.63,256.0,37415.0,248.6444,249.0042,248.5861,248.9459,37415.0
2020-04-22 14:30:00,256.0,256.74,256.0,256.69,42147.0,248.9459,249.6655,248.9459,249.6169,42147.0
2020-04-22 14:35:00,256.7,256.76,256.47,256.71,26225.0,249.6266,249.6849,249.4029,249.6363,26225.0
2020-04-22 14:40:00,256.72,257.24,256.7,257.22,36075.0,249.6461,250.1517,249.6266,250.1323,36075.0
2020-04-22 14:45:00,257.19,257.37,256.82,257.06,32926.0,250.1031,250.2781,249.7433,249.9767,32926.0
2020-04-22 14:50:00,257.1,257.53,256.83,256.88,42565.0,250.0156,250.4337,249.753,249.8016,42565.0
2020-04-22 14:55:00,256.89,257.37,256.81,257.01,35007.0,249.8114,250.2781,249.7336,249.9281,35007.0
2020-04-22 15:00:00,257.12,257.57,256.8,257.52,52137.0,250.035,250.4726,249.7238,250.424,52137.0
2020-04-22 15:05:00,257.52,257.52,256.87,257.13,40256.0,250.424,250.424,249.7919,250.0448,40256.0
2020-04-22 15:10:00,257.17,257.21,256.66,256.86,40174.0,250.0837,250.1225,249.5877,249.7822,40174.0
2020-04-22 15:15:00,256.74,257.16,256.7,257.14,21739.0,249.6655,250.0739,249.6266,250.0545,21739.0
2020-04-22 15:20:00,257.1,257.55,257.02,257.15,25979.0,250.0156,250.4532,249.9378,250.0642,25979.0
2020-04-22 15:25:00,257.15,257.65,256.98,257.35,38605.0,250.0642,250.5504,249.8989,250.2587,38605.0
2020-04-22 15:30:00,257.34,258.07,257.34,257.86,86049.0,250.249,250.9589,250.249,250.7546,86049.0
2020-04-22 15:35:00,257.91,257.99,257.42,257.76,64657.0,250.8033,250.8811,250.3268,250.6574,64657.0
2020-04-22 15:40:00,257.74,258.07,257.34,257.94,56033.0,250.6379,250.9589,250.249,250.8324,56033.0
2020-04-22 15:45:00,257.92,258.0,257.51,257.94,58762.0,250.813,250.8908,250.4143,250.8324,58762.0
2020-04-22 15:50:00,258.0,258.6,257.27,257.75,111732.0,250.8908,251.4742,250.1809,250.6477,111732.0
2020-04-22 15:55:00,257.78,257.78,256.23,256.89,135634.0,250.6768,250.6768,249.1696,249.8114,135634.0
2020-04-23 09:30:00,259.39,261.29,258.1,261.21,159996.0,252.2425,254.0901,250.988,254.0123,159996.0
2020-04-23 09:35:00,261.25,261.6,260.57,261.07,77512.0,254.0512,254.3916,253.39,253.8762,77512.0
2020-04-23 09:40:00,261.12,261.92,260.85,261.38,80758.0,253.9248,254.7028,253.6622,254.1776,80758.0
2020-04-23 09:45:00,261.44,261.82,260.31,261.29,50262.0,254.236,254.6055,253.1371,254.0901,50262.0
2020-04-23 09:50:00,261.29,261.29,259.91,260.08,27600.0,254.0901,254.0901,252.7481,252.9135,27600.0
2020-04-23 09:55:00,260.06,260.32,259.01,259.32,48221.0,252.894,253.1469,251.8729,252.1744,48221.0
2020-04-23 10:00:00,259.39,260.61,259.39,260.5,34558.0,252.2425,253.4289,252.2425,253.3219,34558.0
2020-04-23 10:05:00,260.58,261.4,260.5,261.22,42197.0,253.3997,254.1971,253.3219,254.0221,42197.0
2020-04-23 10:10:00,261.16,261.22,260.29,260.42,25347.0,253.9637,254.0221,253.1177,253.2441,25347.0
2020-04-23 10:15:00,260.25,260.95,259.92,260.75,24929.0,253.0788,253.7595,252.7579,253.565,24929.0
2020-04-23 10:20:00,260.69,261.32,260.49,261.08,29638.0,253.5067,254.1193,253.3122,253.8859,29638.0
2020-04-23 10:25:00,261.04,261.04,259.61,260.24,68792.0,253.847,253.847,252.4564,253.0691,68792.0
2020-04-23 10:30:00,260.19,261.58,260.12,261.58,37258.0,253.0204,254.3721,252.9524,254.3721,37258.0
2020-04-23 10:35:00,261.42,261.54,261.14,261.44,26049.0,254.2165,254.3332,253.9443,254.236,26049.0
2020-04-23 10:40:00,261.55,262.29,261.52,261.78,50710.0,254.343,255.0626,254.3138,254.5666,50710.0
2020-04-23 10:45:00,261.82,262.23,261.38,262.23,32343.0,254.6055,255.0042,254.1776,255.0042,32343.0
2020-04-23 10:50:00,262.25,262.42,261.65,261.88,28570.0,255.0237,255.189,254.4402,254.6639,28570.0
2020-04-23 10:55:00,261.91,262.29,261.87,261.94,24594.0,254.693,255.0626,254.6541,254.7222,24594.0
2020-04-23 11:00:00,261.93,262.07,261.61,261.81,28697.0,254.7125,254.8486,254.4013,254.5958,28697.0
2020-04-23 11:05:00,261.76,261.76,261.32,261.66,26036.0,254.5472,254.5472,254.1193,254.4499,26036.0
2020-04-23 11:10:00,261.65,261.99,261.22,261.57,26515.0,254.4402,254.7708,254.0221,254.3624,26515.0
2020-04-23 11:15:00,261.68,262.08,261.4,261.72,34311.0,254.4694,254.8584,254.1971,254.5083,34311.0
2020-04-23 11:20:00,261.67,261.67,261.0,261.36,33799.0,254.4597,254.4597,253.8081,254.1582,33799.0
2020-04-23 11:25:00,261.39,261.81,261.3,261.45,20212.0,254.1874,254.5958,254.0998,254.2457,20212.0
2020-04-23 11:30:00,261.56,261.67,260.1,260.15,26121.0,254.3527,254.4597,252.9329,252.9815,26121.0
2020-04-23 11:35:00,260.18,260.26,259.32,259.5,26815.0,253.0107,253.0885,252.1744,252.3494,26815.0
2020-04-23 11:40:00,259.49,259.95,259.26,259.55,25645.0,252.3397,252.787,252.1161,252.3981,25645.0
2020-04-23 11:45:00,259.48,259.48,258.47,258.99,35358.0,252.33,252.33,251.3478,251.8535,35358.0
2020-04-23 11:50:00,258.97,259.44,258.96,259.19,14325.0,251.8341,252.2911,251.8243,252.048,14325.0
2020-04-23 11:55:00,259.2,259.58,259.2,259.55,12933.0,252.0577,252.4272,252.0577,252.3981,12933.0
2020-04-23 12:00:00,259.44,259.51,259.1,259.17,23072.0,252.2911,252.3592,251.9605,252.0285,23072.0
2020-04-23 12:05:00,259.11,259.5,259.04,259.38,21871.0,251.9702,252.3494,251.9021,252.2328,21871.0
2020-04-23 12:10:00,259.29,259.36,259.11,259.17,22628.0,252.1452,252.2133,251.9702,252.0285,22628.0
2020-04-23 12:15:00,259.15,259.15,258.37,258.44,24310.0,252.0091,252.0091,251.2506,251.3187,24310.0
2020-04-23 12:20:00,258.4,258.89,258.13,258.89,22569.0,251.2798,251.7563,251.0172,251.7563,22569.0
2020-04-23 12:25:00,258.87,259.15,258.61,259.0,17651.0,251.7368,252.0091,251.484,251.8632,17651.0
2020-04-23 12:30:00,258.99,259.5,258.84,259.26,74281.0,251.8535,252.3494,251.7076,252.1161,74281.0
2020-04-23 12:35:00,259.2,259.33,258.5,259.26,47756.0,252.0577,252.1841,251.377,252.1161,47756.0
2020-04-23 12:40:00,259.24,259.34,257.22,257.37,27575.0,252.0966,252.1939,250.1323,250.2781,27575.0
2020-04-23 12:45:00,257.67,258.17,255.27,257.48,115879.0,250.5699,251.0561,248.236,250.3851,115879.0
2020-04-23 12:50:00,257.43,257.51,255.9,256.78,33781.0,250.3365,250.4143,248.8486,249.7044,33781.0
2020-04-23 12:55:00,256.78,257.83,256.69,257.7,25414.0,249.7044,250.7255,249.6169,250.599,25414.0
2020-04-23 13:00:00,257.7,258.31,257.41,258.13,20609.0,250.599,251.1922,250.317,251.0172,20609.0
2020-04-23 13:05:00,258.06,258.21,257.34,257.74,31836.0,250.9491,251.095,250.249,250.6379,31836.0
2020-04-23 13:10:00,257.71,258.44,257.62,258.44,27821.0,250.6088,251.3187,250.5213,251.3187,27821.0
2020-04-23 13:15:00,258.44,258.8,257.78,257.78,25525.0,251.3187,251.6687,250.6768,250.6768,25525.0
2020-04-23 13:20:00,257.77,257.91,256.56,256.77,32451.0,250.6671,250.8033,249.4905,249.6947,32451.0
2020-04-23 13:25:00,256.83,257.06,256.21,256.92,21645.0,249.753,249.9767,249.1501,249.8405,21645.0
2020-04-23 13:30:00,256.94,257.66,256.77,257.57,32201.0,249.86,250.5601,249.6947,250.4726,32201.0
2020-04-23 13:35:00,257.65,257.99,257.22,257.3,22604.0,250.5504,250.8811,250.1323,250.2101,22604.0
2020-04-23 13:40:00,257.27,257.56,256.61,256.88,25986.0,250.1809,250.4629,249.5391,249.8016,25986.0
2020-04-23 13:45:00,256.92,257.49,256.46,256.52,22354.0,249.8405,250.3948,249.3932,249.4516,22354.0
2020-04-23 13:50:00,256.52,256.9,256.26,256.3,31715.0,249.4516,249.8211,249.1987,249.2376,31715.0
2020-04-23 13:55:00,256.24,256.93,256.14,256.93,23119.0,249.1793,249.8503,249.082,249.8503,23119.0
2020-04-23 14:00:00,256.92,257.27,256.56,256.97,33813.0,249.8405,250.1809,249.4905,249.8892,33813.0
2020-04-23 14:05:00,256.93,257.56,256.6,256.61,31625.0,249.8503,250.4629,249.5294,249.5391,31625.0
2020-04-23 14:10:00,256.54,257.13,256.02,257.13,23176.0,249.471,250.0448,248.9653,250.0448,23176.0
2020-04-23 14:15:00,257.03,258.0,257.0,257.72,24952.0,249.9475,250.8908,249.9183,250.6185,24952.0
2020-04-23 14:20:00,257.6,258.46,257.54,258.41,25995.0,250.5018,251.3381,250.4435,251.2895,25995.0
2020-04-23 14:25:00,258.5,258.73,258.21,258.32,26051.0,251.377,251.6007,251.095,251.202,26051.0
2020-04-23 14:30:00,258.32,258.71,258.14,258.46,15296.0,251.202,251.5812,251.0269,251.3381,15296.0
2020-04-23 14:35:00,258.48,258.54,257.8,258.13,20403.0,251.3576,251.4159,250.6963,251.0172,20403.0
2020-04-23 14:40:00,258.22,258.74,258.21,258.41,19594.0,251.1047,251.6104,251.095,251.2895,19594.0
2020-04-23 14:45:00,258.43,258.96,258.15,258.44,26790.0,251.3089,251.8243,251.0366,251.3187,26790.0
2020-04-23 14:50:00,258.46,259.42,258.44,259.41,31331.0,251.3381,252.2717,251.3187,252.2619,31331.0
2020-04-23 14:55:00,259.44,259.97,259.36,259.67,31493.0,252.2911,252.8065,252.2133,252.5148,31493.0
2020-04-23 15:00:00,259.7,259.72,259.29,259.54,35457.0,252.5439,252.5634,252.1452,252.3883,35457.0
2020-04-23 15:05:00,259.51,259.78,259.31,259.49,22652.0,252.3592,252.6217,252.1647,252.3397,22652.0
2020-04-23 15:10:00,259.53,259.53,258.28,258.35,33721.0,252.3786,252.3786,251.1631,251.2311,33721.0
2020-04-23 15:15:00,258.32,258.61,257.72,257.88,30960.0,251.202,251.484,250.6185,250.7741,30960.0
2020-04-23 15:20:00,257.84,258.01,257.44,257.89,30112.0,250.7352,250.9005,250.3462,250.7838,30112.0
2020-04-23 15:25:00,257.83,257.99,257.5,257.88,35540.0,250.7255,250.8811,250.4046,250.7741,35540.0
2020-04-23 15:30:00,257.85,258.32,257.36,258.0,51776.0,250.7449,251.202,250.2684,250.8908,51776.0
2020-04-23 15:35:00,258.09,258.19,257.28,257.56,29707.0,250.9783,251.0755,250.1906,250.4629,29707.0
2020-04-23 15:40:00,257.62,258.16,257.25,257.31,53122.0,250.5213,251.0464,250.1614,250.2198,53122.0
2020-04-23 15:45:00,257.32,257.91,257.01,257.4,51888.0,250.2295,250.8033,249.9281,250.3073,51888.0
2020-04-23 15:50:00,257.49,257.68,256.2,256.28,102956.0,250.3948,250.5796,249.1404,249.2182,102956.0
2020-04-23 15:55:00,256.29,256.5,255.89,255.89,149317.0,249.2279,249.4321,248.8389,248.8389,149317.0
2020-04-24 09:30:00,258.43,259.77,257.15,257.15,90758.0,251.3089,252.612,250.0642,250.0642,90758.0
2020-04-24 09:35:00,257.17,257.33,256.47,256.76,37632.0,250.0837,250.2392,249.4029,249.6849,37632.0
2020-04-24 09:40:00,256.65,256.65,254.67,254.93,46454.0,249.578,249.578,247.6525,247.9054,46454.0
2020-04-24 09:45:00,254.97,256.18,254.1,254.1,38399.0,247.9443,249.1209,247.0982,247.0982,38399.0
2020-04-24 09:50:00,254.22,255.26,254.06,254.73,42334.0,247.2149,248.2263,247.0593,247.7109,42334.0
2020-04-24 09:55:00,254.72,255.0,253.84,254.47,33921.0,247.7012,247.9734,246.8454,247.458,33921.0
2020-04-24 10:00:00,254.51,255.56,254.51,255.5,26557.0,247.4969,248.518,247.4969,248.4597,26557.0
2020-04-24 10:05:00,255.5,255.93,254.56,254.74,28499.0,248.4597,248.8778,247.5456,247.7206,28499.0
2020-04-24 10:10:00,254.63,255.75,254.63,255.33,18369.0,247.6136,248.7028,247.6136,248.2944,18369.0
2020-04-24 10:15:00,255.34,255.72,255.02,255.28,18501.0,248.3041,248.6736,247.9929,248.2457,18501.0
2020-04-24 10:20:00,255.2,255.47,254.89,254.9,25323.0,248.1679,248.4305,247.8665,247.8762,25323.0
2020-04-24 10:25:00,254.86,255.22,254.72,255.04,20040.0,247.8373,248.1874,247.7012,248.0123,20040.0
2020-04-24 10:30:00,254.98,255.97,254.64,255.83,26794.0,247.954,248.9167,247.6234,248.7806,26794.0
2020-04-24 10:35:00,255.83,256.78,255.83,256.35,20009.0,248.7806,249.7044,248.7806,249.2862,20009.0
2020-04-24 10:40:00,256.46,256.52,255.61,255.97,14639.0,249.3932,249.4516,248.5666,248.9167,14639.0
2020-04-24 10:45:00,256.03,256.35,255.62,255.79,19809.0,248.9751,249.2862,248.5764,248.7417,19809.0
2020-04-24 10:50:00,255.99,256.01,255.34,255.34,16206.0,248.9362,248.9556,248.3041,248.3041,16206.0
2020-04-24 10:55:00,255.28,255.35,254.7,254.94,16924.0,248.2457,248.3138,247.6817,247.9151,16924.0
2020-04-24 11:00:00,254.79,255.11,254.17,254.41,82401.0,247.7692,248.0804,247.1663,247.3997,82401.0
2020-04-24 11:05:00,254.42,254.42,254.03,254.14,26185.0,247.4094,247.4094,247.0302,247.1371,26185.0
2020-04-24 11:10:00,254.09,254.16,252.83,253.54,62587.0,247.0885,247.1566,245.8632,246.5537,62587.0
2020-04-24 11:15:00,253.54,254.17,253.48,254.03,14219.0,246.5537,247.1663,246.4953,247.0302,14219.0
2020-04-24 11:20:00,254.01,254.51,253.95,254.51,16350.0,247.0107,247.4969,246.9524,247.4969,16350.0
2020-04-24 11:25:00,254.37,254.51,254.02,254.02,14355.0,247.3608,247.4969,247.0204,247.0204,14355.0
2020-04-24 11:30:00,254.21,254.3,253.57,254.06,20617.0,247.2052,247.2927,246.5828,247.0593,20617.0
2020-04-24 11:35:00,254.01,254.61,253.97,254.55,12555.0,247.0107,247.5942,246.9718,247.5358,12555.0
2020-04-24 11:40:00,254.55,254.61,254.12,254.31,11312.0,247.5358,247.5942,247.1177,247.3025,11312.0
2020-04-24 11:45:00,254.18,255.13,253.71,254.97,32123.0,247.176,248.0999,246.719,247.9443,32123.0
2020-04-24 11:50:00,254.97,255.44,254.97,255.27,16491.0,247.9443,248.4013,247.9443,248.236,16491.0
2020-04-24 11:55:00,255.21,255.29,254.86,255.09,20657.0,248.1777,248.2555,247.8373,248.061,20657.0
2020-04-24 12:00:00,255.02,255.39,254.7,255.38,23896.0,247.9929,248.3527,247.6817,248.343,23896.0
2020-04-24 12:05:00,255.39,255.9,255.3,255.82,15112.0,248.3527,248.8486,248.2652,248.7708,15112.0
2020-04-24 12:10:00,255.79,255.82,255.53,255.61,11084.0,248.7417,248.7708,248.4888,248.5666,11084.0
2020-04-24 12:15:00,255.54,256.0,255.29,255.83,20868.0,248.4986,248.9459,248.2555,248.7806,20868.0
2020-04-24 12:20:00,255.8,255.88,255.25,255.86,23519.0,248.7514,248.8292,248.2166,248.8097,23519.0
2020-04-24 12:25:00,255.92,256.78,255.86,256.77,19560.0,248.8681,249.7044,248.8097,249.6947,19560.0
2020-04-24 12:30:00,256.72,257.25,256.65,256.92,41758.0,249.6461,250.1614,249.578,249.8405,41758.0
2020-04-24 12:35:00,256.9,257.09,256.72,256.87,23785.0,249.8211,250.0059,249.6461,249.7919,23785.0
2020-04-24 12:40:00,256.88,257.25,256.55,256.85,19455.0,249.8016,250.1614,249.4807,249.7725,19455.0
2020-04-24 12:45:00,256.82,257.12,256.74,256.94,19614.0,249.7433,250.035,249.6655,249.86,19614.0
2020-04-24 12:50:00,256.98,256.98,256.21,256.29,9519.0,249.8989,249.8989,249.1501,249.2279,9519.0
2020-04-24 12:55:00,256.25,256.57,256.2,256.43,19097.0,249.189,249.5002,249.1404,249.364,19097.0
2020-04-24 13:00:00,256.42,256.5,256.08,256.14,8813.0,249.3543,249.4321,249.0237,249.082,8813.0
2020-04-24 13:05:00,256.12,256.34,256.1,256.12,9661.0,249.0626,249.2765,249.0431,249.0626,9661.0
2020-04-24 13:10:00,256.1,256.1,255.81,256.04,9802.0,249.0431,249.0431,248.7611,248.9848,9802.0
2020-04-24 13:15:00,256.05,256.28,255.71,256.23,12278.0,248.9945,249.2182,248.6639,249.1696,12278.0
2020-04-24 13:20:00,256.25,256.41,256.0,256.26,10983.0,249.189,249.3446,248.9459,249.1987,10983.0
2020-04-24 13:25:00,256.3,256.54,256.22,256.54,8534.0,249.2376,249.471,249.1598,249.471,8534.0
2020-04-24 13:30:00,256.56,256.82,256.23,256.3,21917.0,249.4905,249.7433,249.1696,249.2376,21917.0
2020-04-24 13:35:00,256.25,256.7,256.22,256.66,8846.0,249.189,249.6266,249.1598,249.5877,8846.0
2020-04-24 13:40:00,256.63,257.09,256.62,257.09,16493.0,249.5585,250.0059,249.5488,250.0059,16493.0
2020-04-24 13:45:00,257.08,257.1,256.7,256.7,8282.0,249.9961,250.0156,249.6266,249.6266,8282.0
2020-04-24 13:50:00,256.69,257.1,256.69,257.06,15165.0,249.6169,250.0156,249.6169,249.9767,15165.0
2020-04-24 13:55:00,256.94,257.29,256.62,257.28,16379.0,249.86,250.2003,249.5488,250.1906,16379.0
2020-04-24 14:00:00,257.25,257.94,257.09,257.66,25035.0,250.1614,250.8324,250.0059,250.5601,25035.0
2020-04-24 14:05:00,257.67,258.04,257.63,257.67,20894.0,250.5699,250.9297,250.531,250.5699,20894.0
2020-04-24 14:10:00,257.67,257.88,257.23,257.73,17883.0,250.5699,250.7741,250.142,250.6282,17883.0
2020-04-24 14:15:00,257.69,258.0,257.59,257.81,18388.0,250.5893,250.8908,250.4921,250.706,18388.0
2020-04-24 14:20:00,257.89,257.99,257.28,257.47,26825.0,250.7838,250.8811,250.1906,250.3754,26825.0
2020-04-24 14:25:00,257.37,257.79,257.28,257.69,9553.0,250.2781,250.6866,250.1906,250.5893,9553.0
2020-04-24 14:30:00,257.85,258.12,257.8,258.1,20074.0,250.7449,251.0075,250.6963,250.988,20074.0
2020-04-24 14:35:00,257.97,258.77,257.94,258.68,29138.0,250.8616,251.6396,250.8324,251.552,29138.0
2020-04-24 14:40:00,258.67,258.82,258.6,258.7,15725.0,251.5423,251.6882,251.4742,251.5715,15725.0
2020-04-24 14:45:00,258.72,259.08,258.71,258.93,16033.0,251.5909,251.941,251.5812,251.7952,16033.0
2020-04-24 14:50:00,258.98,259.15,258.67,258.71,30273.0,251.8438,252.0091,251.5423,251.5812,30273.0
2020-04-24 14:55:00,258.69,258.98,258.51,258.77,19915.0,251.5618,251.8438,251.3867,251.6396,19915.0
2020-04-24 15:00:00,258.72,258.75,257.97,258.05,18158.0,251.5909,251.6201,250.8616,250.9394,18158.0
2020-04-24 15:05:00,258.07,258.82,258.07,258.8,25257.0,250.9589,251.6882,250.9589,251.6687,25257.0
2020-04-24 15:10:00,258.77,259.0,258.29,258.72,25043.0,251.6396,251.8632,251.1728,251.5909,25043.0
2020-04-24 15:15:00,258.72,258.78,258.31,258.63,20922.0,251.5909,251.6493,251.1922,251.5034,20922.0
2020-04-24 15:20:00,258.54,258.9,258.4,258.82,26072.0,251.4159,251.766,251.2798,251.6882,26072.0
2020-04-24 15:25:00,258.79,259.43,258.73,259.29,54390.0,251.659,252.2814,251.6007,252.1452,54390.0
2020-04-24 15:30:00,259.33,259.38,258.95,259.38,23512.0,252.1841,252.2328,251.8146,252.2328,23512.0
2020-04-24 15:35:00,259.37,259.57,259.14,259.34,31752.0,252.223,252.4175,251.9994,252.1939,31752.0
2020-04-24 15:40:00,259.35,259.83,259.34,259.63,34654.0,252.2036,252.6704,252.1939,252.4759,34654.0
2020-04-24 15:45:00,259.59,259.78,259.13,259.42,47138.0,252.437,252.6217,251.9896,252.2717,47138.0
2020-04-24 15:50:00,259.5,259.59,258.18,258.42,63041.0,252.3494,252.437,251.0658,251.2992,63041.0
2020-04-24 15:55:00,258.37,258.74,258.04,258.74,119129.0,251.2506,251.6104,250.9297,251.6104,119129.0
2020-04-27 09:30:00,260.22,262.0,259.51,260.75,172983.0,253.0496,254.7806,252.3592,253.565,172983.0
2020-04-27 09:35:00,260.61,261.9,260.19,261.66,52671.0,253.4289,254.6833,253.0204,254.4499,52671.0
2020-04-27 09:40:00,261.61,262.5,261.54,262.02,118181.0,254.4013,255.2668,254.3332,254.8,118181.0
2020-04-27 09:45:00,262.01,262.33,261.59,262.17,72283.0,254.7903,255.1015,254.3819,254.9459,72283.0
2020-04-27 09:50:00,262.26,262.33,261.66,262.28,77211.0,255.0334,255.1015,254.4499,255.0528,77211.0
2020-04-27 09:55:00,262.3,262.75,261.65,262.5,45012.0,255.0723,255.5099,254.4402,255.2668,45012.0
2020-04-27 10:00:00,262.63,262.88,261.88,262.1,56969.0,255.3932,255.6363,254.6639,254.8778,56969.0
2020-04-27 10:05:00,262.17,262.25,261.25,261.7,44157.0,254.9459,255.0237,254.0512,254.4888,44157.0
2020-04-27 10:10:00,261.75,262.29,261.53,262.26,30707.0,254.5374,255.0626,254.3235,255.0334,30707.0
2020-04-27 10:15:00,262.19,262.98,262.19,262.96,38911.0,254.9653,255.7336,254.9653,255.7141,38911.0
2020-04-27 10:20:00,262.94,263.25,262.54,262.97,58008.0,255.6947,255.9961,255.3057,255.7238,58008.0
2020-04-27 10:25:00,262.93,262.93,261.89,262.29,25883.0,255.6849,255.6849,254.6736,255.0626,25883.0
2020-04-27 10:30:00,262.27,262.44,261.75,261.98,23923.0,255.0431,255.2084,254.5374,254.7611,23923.0
2020-04-27 10:35:00,261.91,261.91,261.26,261.42,37032.0,254.693,254.693,254.0609,254.2165,37032.0
2020-04-27 10:40:00,261.47,262.2,261.44,261.86,28118.0,254.2652,254.975,254.236,254.6444,28118.0
2020-04-27 10:45:00,261.83,262.07,261.56,262.04,24038.0,254.6152,254.8486,254.3527,254.8195,24038.0
2020-04-27 10:50:00,262.0,262.48,261.97,262.1,22919.0,254.7806,255.2473,254.7514,254.8778,22919.0
2020-04-27 10:55:00,262.1,262.1,260.85,260.92,35170.0,254.8778,254.8778,253.6622,253.7303,35170.0
2020-04-27 11:00:00,260.9,261.22,260.32,261.01,34675.0,253.7109,254.0221,253.1469,253.8178,34675.0
2020-04-27 11:05:00,261.04,261.04,260.34,260.92,24928.0,253.847,253.847,253.1663,253.7303,24928.0
2020-04-27 11:10:00,261.0,261.05,260.3,260.64,20898.0,253.8081,253.8567,253.1274,253.458,20898.0
2020-04-27 11:15:00,260.68,260.77,260.03,260.67,36274.0,253.4969,253.5845,252.8648,253.4872,36274.0
2020-04-27 11:20:00,260.68,261.2,260.66,261.17,20939.0,253.4969,254.0026,253.4775,253.9734,20939.0
2020-04-27 11:25:00,261.19,261.79,261.19,261.76,21251.0,253.9929,254.5763,253.9929,254.5472,21251.0
2020-04-27 11:30:00,261.76,262.16,261.63,262.04,26872.0,254.5472,254.9362,254.4208,254.8195,26872.0
2020-04-27 11:35:00,261.97,262.08,261.74,261.94,15118.0,254.7514,254.8584,254.5277,254.7222,15118.0
2020-04-27 11:40:00,261.94,261.99,261.69,261.78,14483.0,254.7222,254.7708,254.4791,254.5666,14483.0
2020-04-27 11:45:00,261.73,262.14,261.56,262.11,22903.0,254.518,254.9167,254.3527,254.8875,22903.0
2020-04-27 11:50:00,262.14,262.42,262.09,262.3,24558.0,254.9167,255.189,254.8681,255.0723,24558.0
2020-04-27 11:55:00,262.34,263.0,262.3,262.85,32068.0,255.1112,255.753,255.0723,255.6071,32068.0
2020-04-27 12:00:00,262.9,262.96,262.28,262.32,51071.0,255.6558,255.7141,255.0528,255.0917,51071.0
2020-04-27 12:05:00,262.27,262.8,262.21,262.56,18171.0,255.0431,255.5585,254.9848,255.3251,18171.0
2020-04-27 12:10:00,262.53,263.06,262.28,263.02,54661.0,255.296,255.8114,255.0528,255.7725,54661.0
2020-04-27 12:15:00,262.97,264.4,262.86,264.4,174792.0,255.7238,257.1144,255.6169,257.1144,174792.0
2020-04-27 12:20:00,264.38,264.59,263.87,263.87,64960.0,257.095,257.2992,256.599,256.599,64960.0
2020-04-27 12:25:00,264.06,264.22,263.79,263.89,33923.0,256.7838,256.9394,256.5212,256.6185,33923.0
2020-04-27 12:30:00,264.06,264.18,263.76,264.13,25458.0,256.7838,256.9005,256.4921,256.8519,25458.0
2020-04-27 12:35:00,264.14,264.54,264.12,264.24,23462.0,256.8616,257.2506,256.8421,256.9588,23462.0
2020-04-27 12:40:00,264.19,264.4,264.05,264.13,28843.0,256.9102,257.1144,256.7741,256.8519,28843.0
2020-04-27 12:45:00,264.19,264.41,263.79,264.31,24344.0,256.9102,257.1242,256.5212,257.0269,24344.0
2020-04-27 12:50:00,264.38,264.46,264.08,264.26,15762.0,257.095,257.1728,256.8032,256.9783,15762.0
2020-04-27 12:55:00,264.18,264.45,263.94,264.08,22940.0,256.9005,257.163,256.6671,256.8032,22940.0
2020-04-27 13:00:00,264.12,264.12,263.56,263.93,13222.0,256.8421,256.8421,256.2976,256.6574,13222.0
2020-04-27 13:05:00,263.98,264.13,263.86,264.07,10054.0,256.706,256.8519,256.5893,256.7935,10054.0
2020-04-27 13:10:00,264.0,264.06,263.61,263.64,19395.0,256.7254,256.7838,256.3462,256.3754,19395.0
2020-04-27 13:15:00,263.57,263.61,263.11,263.26,20366.0,256.3073,256.3462,255.86,256.0058,20366.0
2020-04-27 13:20:00,263.19,263.2,262.75,262.88,17161.0,255.9378,255.9475,255.5099,255.6363,17161.0
2020-04-27 13:25:00,262.87,263.41,262.76,263.18,25120.0,255.6266,256.1517,255.5196,255.928,25120.0
2020-04-27 13:30:00,263.24,263.24,262.86,262.96,16314.0,255.9864,255.9864,255.6169,255.7141,16314.0
2020-04-27 13:35:00,262.97,263.36,262.77,263.09,14785.0,255.7238,256.1031,255.5293,255.8405,14785.0
2020-04-27 13:40:00,263.01,263.15,262.76,262.94,12582.0,255.7627,255.8989,255.5196,255.6947,12582.0
2020-04-27 13:45:00,262.78,263.02,262.63,262.94,10876.0,255.5391,255.7725,255.3932,255.6947,10876.0
2020-04-27 13:50:00,262.87,263.19,262.87,263.01,17716.0,255.6266,255.9378,255.6266,255.7627,17716.0
2020-04-27 13:55:00,263.14,263.33,263.03,263.14,16420.0,255.8891,256.0739,255.7822,255.8891,16420.0
2020-04-27 14:00:00,263.16,263.8,263.16,263.64,17351.0,255.9086,256.531,255.9086,256.3754,17351.0
2020-04-27 14:05:00,263.52,263.85,263.49,263.53,16508.0,256.2587,256.5796,256.2295,256.2684,16508.0
2020-04-27 14:10:00,263.5,263.96,263.5,263.84,13262.0,256.2392,256.6866,256.2392,256.5699,13262.0
2020-04-27 14:15:00,263.82,263.88,263.44,263.46,20741.0,256.5504,256.6088,256.1809,256.2003,20741.0
2020-04-27 14:20:00,263.47,263.56,263.03,263.19,18772.0,256.2101,256.2976,255.7822,255.9378,18772.0
2020-04-27 14:25:00,263.18,263.18,262.78,262.9,18219.0,255.928,255.928,255.5391,255.6558,18219.0
2020-04-27 14:30:00,262.85,262.97,262.5,262.79,18626.0,255.6071,255.7238,255.2668,255.5488,18626.0
2020-04-27 14:35:00,262.83,263.24,262.73,263.24,12137.0,255.5877,255.9864,255.4904,255.9864,12137.0
2020-04-27 14:40:00,263.34,263.93,263.31,263.55,24304.0,256.0836,256.6574,256.0545,256.2878,24304.0
2020-04-27 14:45:00,263.61,263.95,263.56,263.72,28938.0,256.3462,256.6768,256.2976,256.4532,28938.0
2020-04-27 14:50:00,263.67,263.77,263.56,263.73,9941.0,256.4045,256.5018,256.2976,256.4629,9941.0
2020-04-27 14:55:00,263.68,263.74,263.44,263.62,11631.0,256.4143,256.4726,256.1809,256.3559,11631.0
2020-04-27 15:00:00,263.65,264.24,263.55,264.22,40722.0,256.3851,256.9588,256.2878,256.9394,40722.0
2020-04-27 15:05:00,264.18,264.26,263.62,263.9,31419.0,256.9005,256.9783,256.3559,256.6282,31419.0
2020-04-27 15:10:00,263.92,264.71,263.92,264.69,36332.0,256.6477,257.4159,256.6477,257.3964,36332.0
2020-04-27 15:15:00,264.69,265.05,264.67,264.86,40832.0,257.3964,257.7465,257.377,257.5618,40832.0
2020-04-27 15:20:00,264.85,265.19,264.77,264.86,42086.0,257.552,257.8827,257.4742,257.5618,42086.0
2020-04-27 15:25:00,264.91,265.01,264.24,264.35,21893.0,257.6104,257.7076,256.9588,257.0658,21893.0
2020-04-27 15:30:00,264.55,264.74,264.31,264.74,21420.0,257.2603,257.4451,257.0269,257.4451,21420.0
2020-04-27 15:35:00,264.75,265.0,264.73,264.77,18065.0,257.4548,257.6979,257.4353,257.4742,18065.0
2020-04-27 15:40:00,264.7,265.28,264.68,265.22,36222.0,257.4062,257.9702,257.3867,257.9118,36222.0
2020-04-27 15:45:00,265.18,265.26,264.82,265.13,24812.0,257.8729,257.9507,257.5229,257.8243,24812.0
2020-04-27 15:50:00,265.24,265.69,264.9,265.38,72146.0,257.9313,258.3689,257.6006,258.0674,72146.0
2020-04-27 15:55:00,265.39,265.72,264.9,265.12,162755.0,258.0771,258.3981,257.6006,257.8146,162755.0
2020-04-28 09:30:00,270.4,271.2,269.17,270.13,245897.0,262.9491,263.7271,261.753,262.6865,245897.0
2020-04-28 09:35:00,270.16,271.39,269.82,270.48,96660.0,262.7157,263.9118,262.3851,263.0269,96660.0
2020-04-28 09:40:00,270.8,271.68,270.26,271.29,74587.0,263.3381,264.1938,262.813,263.8146,74587.0
2020-04-28 09:45:00,271.16,272.65,271.01,272.17,117168.0,263.6882,265.1371,263.5423,264.6703,117168.0
2020-04-28 09:50:00,272.08,272.18,270.73,270.74,86762.0,264.5828,264.68,263.27,263.2797,86762.0
2020-04-28 09:55:00,270.72,271.31,269.01,269.01,77425.0,263.2603,263.834,261.5974,261.5974,77425.0
2020-04-28 10:00:00,269.06,269.61,268.32,269.38,73515.0,261.646,262.1809,260.9264,261.9572,73515.0
2020-04-28 10:05:00,269.38,270.21,269.29,270.1,47673.0,261.9572,262.7643,261.8697,262.6574,47673.0
2020-04-28 10:10:00,270.11,270.27,268.93,269.13,64846.0,262.6671,262.8227,261.5196,261.7141,64846.0
2020-04-28 10:15:00,269.13,269.95,268.68,268.87,37669.0,261.7141,262.5115,261.2765,261.4613,37669.0
2020-04-28 10:20:00,268.78,268.95,267.36,267.61,42761.0,261.3737,261.5391,259.9929,260.236,42761.0
2020-04-28 10:25:00,267.42,268.06,267.4,267.86,42971.0,260.0512,260.6736,260.0318,260.4791,42971.0
2020-04-28 10:30:00,267.98,268.08,266.87,267.36,38500.0,260.5958,260.693,259.5164,259.9929,38500.0
2020-04-28 10:35:00,267.49,267.85,267.25,267.26,26880.0,260.1193,260.4694,259.8859,259.8956,26880.0
2020-04-28 10:40:00,267.19,267.2,265.56,265.64,34892.0,259.8275,259.8373,258.2425,258.3203,34892.0
2020-04-28 10:45:00,265.62,265.8,264.9,265.44,49507.0,258.3008,258.4758,257.6006,258.1258,49507.0
2020-04-28 10:50:00,265.41,265.72,264.42,264.42,28879.0,258.0966,258.3981,257.1339,257.1339,28879.0
2020-04-28 10:55:00,264.45,264.9,263.46,263.5,50704.0,257.163,257.6006,256.2003,256.2392,50704.0
2020-04-28 11:00:00,263.49,264.49,262.96,264.23,56931.0,256.2295,257.2019,255.7141,256.9491,56931.0
2020-04-28 11:05:00,264.24,265.32,264.01,264.6,27493.0,256.9588,258.0091,256.7352,257.3089,27493.0
2020-04-28 11:10:00,264.57,265.37,264.25,265.2,30931.0,257.2797,258.0577,256.9686,257.8924,30931.0
2020-04-28 11:15:00,265.07,265.33,264.27,264.42,23256.0,257.766,258.0188,256.988,257.1339,23256.0
2020-04-28 11:20:00,264.41,264.63,264.0,264.36,38988.0,257.1242,257.3381,256.7254,257.0755,38988.0
2020-04-28 11:25:00,264.36,265.32,264.36,265.03,30839.0,257.0755,258.0091,257.0755,257.7271,30839.0
2020-04-28 11:30:00,264.99,265.84,264.93,265.73,28824.0,257.6882,258.5147,257.6298,258.4078,28824.0
2020-04-28 11:35:00,265.7,266.28,265.52,265.81,37611.0,258.3786,258.9426,258.2036,258.4856,37611.0
2020-04-28 11:40:00,265.61,265.83,265.37,265.72,17361.0,258.2911,258.505,258.0577,258.3981,17361.0
2020-04-28 11:45:00,265.78,266.03,265.45,265.68,19476.0,258.4564,258.6995,258.1355,258.3592,19476.0
2020-04-28 11:50:00,265.63,265.79,264.77,265.18,21926.0,258.3105,258.4661,257.4742,257.8729,21926.0
2020-04-28 11:55:00,265.28,265.32,264.63,265.14,39193.0,257.9702,258.0091,257.3381,257.834,39193.0
2020-04-28 12:00:00,265.09,265.28,264.55,264.93,14441.0,257.7854,257.9702,257.2603,257.6298,14441.0
2020-04-28 12:05:00,265.07,265.78,264.85,265.55,28407.0,257.766,258.4564,257.552,258.2327,28407.0
2020-04-28 12:10:00,265.59,265.7,265.16,265.48,21310.0,258.2716,258.3786,257.8535,258.1647,21310.0
2020-04-28 12:15:00,265.3,265.55,264.26,264.43,37375.0,257.9896,258.2327,256.9783,257.1436,37375.0
2020-04-28 12:20:00,264.36,265.13,264.35,264.58,26535.0,257.0755,257.8243,257.0658,257.2895,26535.0
2020-04-28 12:25:00,264.77,264.91,264.54,264.73,16795.0,257.4742,257.6104,257.2506,257.4353,16795.0
2020-04-28 12:30:00,264.64,265.1,264.31,265.09,18673.0,257.3478,257.7951,257.0269,257.7854,18673.0
2020-04-28 12:35:00,265.01,265.4,264.98,265.3,12056.0,257.7076,258.0869,257.6784,257.9896,12056.0
2020-04-28 12:40:00,265.39,265.45,265.02,265.28,12961.0,258.0771,258.1355,257.7173,257.9702,12961.0
2020-04-28 12:45:00,265.26,265.47,264.74,265.46,12286.0,257.9507,258.1549,257.4451,258.1452,12286.0
2020-04-28 12:50:00,265.43,265.59,264.97,265.11,11780.0,258.116,258.2716,257.6687,257.8049,11780.0
2020-04-28 12:55:00,265.06,266.09,264.96,265.67,31007.0,257.7562,258.7579,257.659,258.3494,31007.0
2020-04-28 13:00:00,265.64,266.0,265.63,265.72,12568.0,258.3203,258.6703,258.3105,258.3981,12568.0
2020-04-28 13:05:00,265.7,266.07,265.47,265.66,15415.0,258.3786,258.7384,258.1549,258.3397,15415.0
2020-04-28 13:10:00,265.67,265.95,265.58,265.58,11474.0,258.3494,258.6217,258.2619,258.2619,11474.0
2020-04-28 13:15:00,265.59,265.74,265.5,265.54,16264.0,258.2716,258.4175,258.1841,258.223,16264.0
2020-04-28 13:20:00,265.58,266.24,265.57,266.11,29066.0,258.2619,258.9037,258.2522,258.7773,29066.0
2020-04-28 13:25:00,266.24,266.69,266.11,266.5,15160.0,258.9037,259.3413,258.7773,259.1566,15160.0
2020-04-28 13:30:00,266.43,267.06,266.37,266.68,23526.0,259.0885,259.7011,259.0301,259.3316,23526.0
2020-04-28 13:35:00,266.62,266.79,266.5,266.59,11371.0,259.2733,259.4386,259.1566,259.2441,11371.0
2020-04-28 13:40:00,266.56,267.53,266.53,267.53,14996.0,259.2149,260.1582,259.1857,260.1582,14996.0
2020-04-28 13:45:00,267.54,267.54,267.3,267.31,17095.0,260.1679,260.1679,259.9345,259.9442,17095.0
2020-04-28 13:50:00,267.3,267.47,267.07,267.17,13349.0,259.9345,260.0998,259.7109,259.8081,13349.0
2020-04-28 13:55:00,267.17,267.22,266.48,266.72,16817.0,259.8081,259.8567,259.1371,259.3705,16817.0
2020-04-28 14:00:00,266.73,267.27,266.7,267.23,23046.0,259.3802,259.9053,259.351,259.8664,23046.0
2020-04-28 14:05:00,267.17,267.18,266.83,267.15,16424.0,259.8081,259.8178,259.4775,259.7887,16424.0
2020-04-28 14:10:00,267.18,267.73,267.13,267.61,21934.0,259.8178,260.3527,259.7692,260.236,21934.0
2020-04-28 14:15:00,267.58,267.75,267.37,267.74,21227.0,260.2068,260.3721,260.0026,260.3624,21227.0
2020-04-28 14:20:00,267.7,268.0,267.65,267.85,33464.0,260.3235,260.6152,260.2749,260.4694,33464.0
2020-04-28 14:25:00,267.84,267.98,267.04,267.27,45305.0,260.4596,260.5958,259.6817,259.9053,45305.0
2020-04-28 14:30:00,267.23,267.4,266.95,267.01,13312.0,259.8664,260.0318,259.5942,259.6525,13312.0
2020-04-28 14:35:00,267.04,267.04,266.29,266.31,15305.0,259.6817,259.6817,258.9523,258.9718,15305.0
2020-04-28 14:40:00,266.36,266.6,265.69,266.04,35455.0,259.0204,259.2538,258.3689,258.7092,35455.0
2020-04-28 14:45:00,266.14,266.49,266.03,266.49,17262.0,258.8065,259.1468,258.6995,259.1468,17262.0
2020-04-28 14:50:00,266.4,266.73,266.17,266.26,28228.0,259.0593,259.3802,258.8357,258.9232,28228.0
2020-04-28 14:55:00,266.29,266.4,266.03,266.31,11461.0,258.9523,259.0593,258.6995,258.9718,11461.0
2020-04-28 15:00:00,266.3,266.92,266.28,266.67,33653.0,258.9621,259.565,258.9426,259.3219,33653.0
2020-04-28 15:05:00,266.7,267.07,266.63,266.83,42176.0,259.351,259.7109,259.283,259.4775,42176.0
2020-04-28 15:10:00,266.85,267.31,266.72,266.99,22875.0,259.4969,259.9442,259.3705,259.6331,22875.0
2020-04-28 15:15:00,266.93,267.46,266.79,267.39,31835.0,259.5747,260.0901,259.4386,260.022,31835.0
2020-04-28 15:20:00,267.36,268.01,266.56,267.24,44050.0,259.9929,260.625,259.2149,259.8762,44050.0
2020-04-28 15:25:00,267.28,267.52,267.13,267.23,28607.0,259.9151,260.1485,259.7692,259.8664,28607.0
2020-04-28 15:30:00,267.19,267.33,266.56,266.56,24462.0,259.8275,259.9637,259.2149,259.2149,24462.0
2020-04-28 15:35:00,266.57,266.77,266.33,266.7,25886.0,259.2246,259.4191,258.9912,259.351,25886.0
2020-04-28 15:40:00,266.7,266.7,265.8,265.91,41074.0,259.351,259.351,258.4758,258.5828,41074.0
2020-04-28 15:45:00,265.88,265.92,264.71,264.71,65691.0,258.5536,258.5925,257.4159,257.4159,65691.0
2020-04-28 15:50:00,264.81,265.16,264.36,264.81,108516.0,257.5131,257.8535,257.0755,257.5131,108516.0
2020-04-28 15:55:00,264.81,265.57,264.1,264.74,177425.0,257.5131,258.2522,256.8227,257.4451,177425.0
2020-04-29 09:30:00,278.07,279.31,276.25,279.09,379767.0,270.4077,271.6136,268.6379,271.3996,379767.0
2020-04-29 09:35:00,279.02,280.08,278.33,279.22,197469.0,271.3316,272.3624,270.6606,271.5261,197469.0
2020-04-29 09:40:00,279.26,282.91,278.86,282.34,217030.0,271.565,275.1144,271.176,274.5601,217030.0
2020-04-29 09:45:00,282.22,282.72,281.3,282.07,186926.0,274.4434,274.9296,273.5487,274.2975,186926.0
2020-04-29 09:50:00,282.13,284.8,282.12,283.11,251335.0,274.3559,276.9523,274.3462,275.3089,251335.0
2020-04-29 09:55:00,283.07,284.88,282.78,284.64,264744.0,275.27,277.0301,274.988,276.7967,264744.0
2020-04-29 10:00:00,284.55,285.0,282.81,283.44,167635.0,276.7092,277.1468,275.0171,275.6298,167635.0
2020-04-29 10:05:00,283.39,283.6,281.93,282.12,113336.0,275.5812,275.7854,274.1614,274.3462,113336.0
2020-04-29 10:10:00,282.11,282.16,280.77,281.11,142067.0,274.3364,274.385,273.0333,273.364,142067.0
2020-04-29 10:15:00,281.16,283.24,280.98,283.03,131588.0,273.4126,275.4353,273.2376,275.2311,131588.0
2020-04-29 10:20:00,282.88,283.97,282.58,283.8,61587.0,275.0852,276.1452,274.7935,275.9799,61587.0
2020-04-29 10:25:00,283.79,284.55,283.23,283.5,101568.0,275.9701,276.7092,275.4256,275.6881,101568.0
2020-04-29 10:30:00,283.31,284.98,283.3,284.62,116068.0,275.5034,277.1273,275.4936,276.7773,116068.0
2020-04-29 10:35:00,284.62,284.94,283.17,283.92,73382.0,276.7773,277.0884,275.3672,276.0966,73382.0
2020-04-29 10:40:00,284.0,284.72,283.63,284.43,76695.0,276.1743,276.8745,275.8145,276.5925,76695.0
2020-04-29 10:45:00,284.44,284.49,283.25,283.75,51442.0,276.6022,276.6508,275.445,275.9312,51442.0
2020-04-29 10:50:00,283.88,283.89,283.0,283.58,55110.0,276.0577,276.0674,275.2019,275.7659,55110.0
2020-04-29 10:55:00,283.71,283.97,282.5,282.5,58612.0,275.8923,276.1452,274.7157,274.7157,58612.0
2020-04-29 11:00:00,282.55,282.56,282.0,282.42,60090.0,274.7643,274.774,274.2295,274.6379,60090.0
2020-04-29 11:05:00,282.38,282.97,282.28,282.63,66944.0,274.599,275.1727,274.5017,274.8421,66944.0
2020-04-29 11:10:00,282.63,283.5,282.23,282.6,64167.0,274.8421,275.6881,274.4531,274.8129,64167.0
2020-04-29 11:15:00,282.52,282.62,281.8,282.2,38421.0,274.7351,274.8324,274.035,274.4239,38421.0
2020-04-29 11:20:00,282.18,283.61,282.02,283.04,58251.0,274.4045,275.7951,274.2489,275.2408,58251.0
2020-04-29 11:25:00,283.11,283.27,282.09,282.39,61697.0,275.3089,275.4645,274.317,274.6087,61697.0
2020-04-29 11:30:00,282.43,282.43,280.85,281.17,117844.0,274.6476,274.6476,273.1111,273.4223,117844.0
2020-04-29 11:35:00,281.21,281.38,280.38,280.47,91676.0,273.4612,273.6265,272.6541,272.7416,91676.0
2020-04-29 11:40:00,280.44,280.53,279.11,279.72,79305.0,272.7124,272.8,271.4191,272.0123,79305.0
2020-04-29 11:45:00,279.77,280.43,279.52,279.78,62081.0,272.0609,272.7027,271.8178,272.0706,62081.0
2020-04-29 11:50:00,279.87,281.36,279.81,281.21,44199.0,272.1581,273.6071,272.0998,273.4612,44199.0
2020-04-29 11:55:00,281.15,281.86,280.66,280.74,59257.0,273.4029,274.0933,272.9264,273.0042,59257.0
2020-04-29 12:00:00,280.83,281.68,280.41,281.37,61636.0,273.0917,273.9183,272.6833,273.6168,61636.0
2020-04-29 12:05:00,281.37,282.26,281.19,282.05,88080.0,273.6168,274.4823,273.4418,274.2781,88080.0
2020-04-29 12:10:00,282.02,282.31,281.5,281.74,49513.0,274.2489,274.5309,273.7432,273.9766,49513.0
2020-04-29 12:15:00,281.74,282.1,281.6,281.84,35125.0,273.9766,274.3267,273.8405,274.0739,35125.0
2020-04-29 12:20:00,281.76,282.09,281.57,281.81,23831.0,273.9961,274.317,273.8113,274.0447,23831.0
2020-04-29 12:25:00,281.82,282.16,281.53,282.09,28289.0,274.0544,274.385,273.7724,274.317,28289.0
2020-04-29 12:30:00,282.13,282.38,281.89,282.04,75769.0,274.3559,274.599,274.1225,274.2684,75769.0
2020-04-29 12:35:00,282.07,282.36,281.97,282.04,29985.0,274.2975,274.5795,274.2003,274.2684,29985.0
2020-04-29 12:40:00,282.03,282.06,281.28,281.28,25079.0,274.2586,274.2878,273.5293,273.5293,25079.0
2020-04-29 12:45:00,281.24,281.33,280.63,280.73,26541.0,273.4904,273.5779,272.8972,272.9945,26541.0
2020-04-29 12:50:00,280.69,281.49,280.52,281.32,128040.0,272.9556,273.7335,272.7902,273.5682,128040.0
2020-04-29 12:55:00,281.32,282.1,281.32,282.04,61115.0,273.5682,274.3267,273.5682,274.2684,61115.0
2020-04-29 13:00:00,282.1,282.21,281.61,282.18,40046.0,274.3267,274.4337,273.8502,274.4045,40046.0
2020-04-29 13:05:00,282.23,282.73,282.16,282.63,31626.0,274.4531,274.9393,274.385,274.8421,31626.0
2020-04-29 13:10:00,282.63,283.15,282.46,282.54,40218.0,274.8421,275.3478,274.6768,274.7546,40218.0
2020-04-29 13:15:00,282.53,283.1,282.3,282.85,33224.0,274.7449,275.2991,274.5212,275.056,33224.0
2020-04-29 13:20:00,282.84,282.84,282.18,282.38,34402.0,275.0463,275.0463,274.4045,274.599,34402.0
2020-04-29 13:25:00,282.38,282.61,281.62,281.63,28351.0,274.599,274.8226,273.8599,273.8697,28351.0
2020-04-29 13:30:00,281.71,281.71,281.09,281.38,24992.0,273.9474,273.9474,273.3445,273.6265,24992.0
2020-04-29 13:35:00,281.41,281.98,281.03,281.81,45619.0,273.6557,274.21,273.2862,274.0447,45619.0
2020-04-29 13:40:00,281.8,281.94,281.3,281.3,27931.0,274.035,274.1711,273.5487,273.5487,27931.0
2020-04-29 13:45:00,281.33,281.68,280.96,281.04,27515.0,273.5779,273.9183,273.2181,273.2959,27515.0
2020-04-29 13:50:00,281.02,281.15,280.26,280.83,36301.0,273.2765,273.4029,272.5374,273.0917,36301.0
2020-04-29 13:55:00,280.81,281.59,280.57,281.18,25634.0,273.0722,273.8308,272.8389,273.4321,25634.0
2020-04-29 14:00:00,281.13,281.92,280.67,281.11,32498.0,273.3834,274.1517,272.9361,273.364,32498.0
2020-04-29 14:05:00,281.19,281.19,280.07,280.5,43061.0,273.4418,273.4418,272.3526,272.7708,43061.0
2020-04-29 14:10:00,280.53,280.71,279.56,280.41,42512.0,272.8,272.975,271.8567,272.6833,42512.0
2020-04-29 14:15:00,280.67,281.41,280.67,281.13,52811.0,272.9361,273.6557,272.9361,273.3834,52811.0
2020-04-29 14:20:00,281.17,281.73,281.0,281.63,20051.0,273.4223,273.9669,273.257,273.8697,20051.0
2020-04-29 14:25:00,281.6,282.71,281.54,282.66,36875.0,273.8405,274.9199,273.7821,274.8713,36875.0
2020-04-29 14:30:00,282.68,282.8,281.85,282.64,28360.0,274.8907,275.0074,274.0836,274.8518,28360.0
2020-04-29 14:35:00,282.54,283.33,282.41,283.28,47632.0,274.7546,275.5228,274.6282,275.4742,47632.0
2020-04-29 14:40:00,283.33,283.67,282.84,282.9,45355.0,275.5228,275.8534,275.0463,275.1047,45355.0
2020-04-29 14:45:00,282.95,283.03,282.21,282.39,33353.0,275.1533,275.2311,274.4337,274.6087,33353.0
2020-04-29 14:50:00,282.42,282.73,281.9,282.08,36461.0,274.6379,274.9393,274.1322,274.3073,36461.0
2020-04-29 14:55:00,282.1,283.37,281.99,283.23,36688.0,274.3267,275.5617,274.2197,275.4256,36688.0
2020-04-29 15:00:00,283.19,283.97,283.07,283.94,43095.0,275.3867,276.1452,275.27,276.116,43095.0
2020-04-29 15:05:00,283.99,284.0,282.8,283.04,56417.0,276.1646,276.1743,275.0074,275.2408,56417.0
2020-04-29 15:10:00,283.13,283.25,282.67,282.99,35513.0,275.3283,275.445,274.881,275.1922,35513.0
2020-04-29 15:15:00,283.0,283.06,282.27,282.75,47616.0,275.2019,275.2602,274.492,274.9588,47616.0
2020-04-29 15:20:00,282.78,283.6,282.75,283.6,36709.0,274.988,275.7854,274.9588,275.7854,36709.0
2020-04-29 15:25:00,283.54,283.81,283.2,283.3,57354.0,275.727,275.9896,275.3964,275.4936,57354.0
2020-04-29 15:30:00,283.3,283.7,283.0,283.45,53915.0,275.4936,275.8826,275.2019,275.6395,53915.0
2020-04-29 15:35:00,283.47,283.64,282.49,282.56,56649.0,275.659,275.8243,274.706,274.774,56649.0
2020-04-29 15:40:00,282.5,283.18,282.31,282.88,79703.0,274.7157,275.3769,274.5309,275.0852,79703.0
2020-04-29 15:45:00,282.89,283.81,282.57,283.7,98566.0,275.0949,275.9896,274.7838,275.8826,98566.0
2020-04-29 15:50:00,283.96,284.5,283.2,284.44,261520.0,276.1354,276.6606,275.3964,276.6022,261520.0
2020-04-29 15:55:00,284.31,284.52,283.35,283.35,335008.0,276.4758,276.68,275.5423,275.5423,335008.0
2020-04-30 09:30:00,278.64,281.63,278.03,281.06,237927.0,270.962,273.8697,270.3689,273.3154,237927.0
2020-04-30 09:35:00,280.98,281.36,278.4,278.99,85200.0,273.2376,273.6071,270.7287,271.3024,85200.0
2020-04-30 09:40:00,278.84,278.89,277.71,278.04,70469.0,271.1565,271.2052,270.0577,270.3786,70469.0
2020-04-30 09:45:00,278.05,278.47,277.28,277.38,65431.0,270.3883,270.7967,269.6395,269.7368,65431.0
2020-04-30 09:50:00,277.46,278.38,277.25,278.26,81260.0,269.8146,270.7092,269.6103,270.5925,81260.0
2020-04-30 09:55:00,278.34,280.4,277.97,280.23,69256.0,270.6703,272.6735,270.3105,272.5082,69256.0
2020-04-30 10:00:00,280.23,280.72,278.2,278.22,45973.0,272.5082,272.9847,270.5342,270.5536,45973.0
2020-04-30 10:05:00,278.27,279.9,277.9,279.03,52306.0,270.6022,272.1873,270.2424,271.3413,52306.0
2020-04-30 10:10:00,279.09,279.69,278.2,278.79,54939.0,271.3996,271.9831,270.5342,271.1079,54939.0
2020-04-30 10:15:00,278.67,278.72,277.67,278.24,42677.0,270.9912,271.0398,270.0188,270.5731,42677.0
2020-04-30 10:20:00,278.24,278.35,277.12,277.12,41217.0,270.5731,270.68,269.4839,269.4839,41217.0
2020-04-30 10:25:00,277.21,278.34,277.17,278.33,41437.0,269.5714,270.6703,269.5325,270.6606,41437.0
2020-04-30 10:30:00,278.4,279.48,278.25,279.44,60268.0,270.7287,271.7789,270.5828,271.74,60268.0
2020-04-30 10:35:00,279.47,279.59,278.82,278.93,41121.0,271.7692,271.8859,271.1371,271.2441,41121.0
2020-04-30 10:40:00,279.0,279.0,276.87,276.95,54107.0,271.3121,271.3121,269.2408,269.3186,54107.0
2020-04-30 10:45:00,276.96,277.11,276.73,277.0,52045.0,269.3283,269.4742,269.1047,269.3672,52045.0
2020-04-30 10:50:00,276.92,277.05,275.71,276.27,41427.0,269.2894,269.4159,268.1128,268.6573,41427.0
2020-04-30 10:55:00,276.26,276.78,275.94,276.15,46153.0,268.6476,269.1533,268.3364,268.5407,46153.0
2020-04-30 11:00:00,276.12,277.76,276.12,277.11,22132.0,268.5115,270.1063,268.5115,269.4742,22132.0
2020-04-30 11:05:00,277.22,277.59,276.96,277.31,23677.0,269.5812,269.941,269.3283,269.6687,23677.0
2020-04-30 11:10:00,277.27,277.27,276.82,277.1,18138.0,269.6298,269.6298,269.1922,269.4645,18138.0
2020-04-30 11:15:00,277.15,277.53,276.58,276.74,23140.0,269.5131,269.8826,268.9588,269.1144,23140.0
2020-04-30 11:20:00,276.72,277.12,276.4,276.7,33444.0,269.0949,269.4839,268.7838,269.0755,33444.0
2020-04-30 11:25:00,276.65,277.12,276.24,276.25,112455.0,269.0269,269.4839,268.6282,268.6379,112455.0
2020-04-30 11:30:00,276.29,277.15,275.94,276.9,120700.0,268.6768,269.5131,268.3364,269.27,120700.0
2020-04-30 11:35:00,276.84,277.13,276.28,276.89,30410.0,269.2116,269.4937,268.6671,269.2603,30410.0
2020-04-30 11:40:00,276.9,277.15,276.54,276.6,35593.0,269.27,269.5131,268.9199,268.9783,35593.0
2020-04-30 11:45:00,276.56,276.6,275.45,275.45,27388.0,268.9394,268.9783,267.8599,267.8599,27388.0
2020-04-30 11:50:00,275.54,275.74,275.13,275.15,35270.0,267.9475,268.142,267.5488,267.5682,35270.0
2020-04-30 11:55:00,275.11,275.27,274.44,274.63,51828.0,267.5293,267.6849,266.8778,267.0625,51828.0
2020-04-30 12:00:00,274.57,274.57,273.69,274.47,38817.0,267.0042,267.0042,266.1484,266.9069,38817.0
2020-04-30 12:05:00,274.57,275.52,274.21,274.94,67192.0,267.0042,267.928,266.6541,267.364,67192.0
2020-04-30 12:10:00,274.99,275.3,274.73,274.96,76040.0,267.4126,267.7141,267.1598,267.3834,76040.0
2020-04-30 12:15:00,274.91,275.3,274.43,274.43,62544.0,267.3348,267.7141,266.868,266.868,62544.0
2020-04-30 12:20:00,274.43,274.78,274.03,274.24,37011.0,266.868,267.2084,266.4791,266.6833,37011.0
2020-04-30 12:25:00,274.3,274.54,273.72,274.0,30015.0,266.7416,266.975,266.1776,266.4499,30015.0
2020-04-30 12:30:00,274.0,274.15,273.41,273.83,57379.0,266.4499,266.5958,265.8762,266.2846,57379.0
2020-04-30 12:35:00,273.81,274.67,273.75,274.48,26073.0,266.2651,267.1014,266.2068,266.9167,26073.0
2020-04-30 12:40:00,274.55,275.12,274.48,274.53,30363.0,266.9847,267.539,266.9167,266.9653,30363.0
2020-04-30 12:45:00,274.5,275.17,274.16,275.17,38236.0,266.9361,267.5877,266.6055,267.5877,38236.0
2020-04-30 12:50:00,275.16,275.3,274.92,275.23,36040.0,267.5779,267.7141,267.3445,267.646,36040.0
2020-04-30 12:55:00,275.27,275.62,274.99,275.28,36238.0,267.6849,268.0253,267.4126,267.6946,36238.0
2020-04-30 13:00:00,275.3,275.62,274.96,274.99,26209.0,267.7141,268.0253,267.3834,267.4126,26209.0
2020-04-30 13:05:00,275.12,275.44,275.03,275.28,10677.0,267.539,267.8502,267.4515,267.6946,10677.0
2020-04-30 13:10:00,275.25,275.85,275.04,275.85,18205.0,267.6655,268.2489,267.4612,268.2489,18205.0
2020-04-30 13:15:00,275.8,276.68,275.73,276.51,29084.0,268.2003,269.056,268.1322,268.8907,29084.0
2020-04-30 13:20:00,276.49,276.64,275.88,276.04,39305.0,268.8713,269.0172,268.2781,268.4337,39305.0
2020-04-30 13:25:00,276.04,276.56,275.63,276.2,52591.0,268.4337,268.9394,268.035,268.5893,52591.0
2020-04-30 13:30:00,276.2,276.2,275.69,275.8,22968.0,268.5893,268.5893,268.0933,268.2003,22968.0
2020-04-30 13:35:00,275.82,276.27,275.21,275.31,26571.0,268.2197,268.6573,267.6266,267.7238,26571.0
2020-04-30 13:40:00,275.2,275.45,274.95,275.37,24199.0,267.6168,267.8599,267.3737,267.7821,24199.0
2020-04-30 13:45:00,275.42,275.82,275.04,275.81,34634.0,267.8308,268.2197,267.4612,268.21,34634.0
2020-04-30 13:50:00,275.68,276.08,275.62,275.94,25332.0,268.0836,268.4726,268.0253,268.3364,25332.0
2020-04-30 13:55:00,275.95,276.3,275.86,275.86,29579.0,268.3462,268.6865,268.2586,268.2586,29579.0
2020-04-30 14:00:00,275.84,276.78,275.66,276.69,37158.0,268.2392,269.1533,268.0642,269.0658,37158.0
2020-04-30 14:05:00,276.69,277.14,276.65,276.95,49289.0,269.0658,269.5034,269.0269,269.3186,49289.0
2020-04-30 14:10:00,276.98,277.64,276.79,277.52,35077.0,269.3478,269.9896,269.163,269.8729,35077.0
2020-04-30 14:15:00,277.53,277.56,277.14,277.18,27978.0,269.8826,269.9118,269.5034,269.5423,27978.0
2020-04-30 14:20:00,277.1,277.76,277.09,277.29,27277.0,269.4645,270.1063,269.4548,269.6492,27277.0
2020-04-30 14:25:00,277.3,277.5,276.89,277.3,28689.0,269.659,269.8535,269.2603,269.659,28689.0
2020-04-30 14:30:00,277.38,277.54,277.07,277.14,12207.0,269.7368,269.8924,269.4353,269.5034,12207.0
2020-04-30 14:35:00,277.11,277.12,276.0,276.22,17873.0,269.4742,269.4839,268.3948,268.6087,17873.0
2020-04-30 14:40:00,276.25,276.43,275.88,275.92,24596.0,268.6379,268.8129,268.2781,268.317,24596.0
2020-04-30 14:45:00,275.86,276.13,275.77,276.01,10453.0,268.2586,268.5212,268.1711,268.4045,10453.0
2020-04-30 14:50:00,276.03,276.25,275.6,275.86,16799.0,268.424,268.6379,268.0058,268.2586,16799.0
2020-04-30 14:55:00,275.88,276.15,275.5,276.12,21385.0,268.2781,268.5407,267.9086,268.5115,21385.0
2020-04-30 15:00:00,276.06,276.27,275.87,275.89,23569.0,268.4531,268.6573,268.2684,268.2878,23569.0
2020-04-30 15:05:00,275.91,276.75,275.91,276.51,20482.0,268.3073,269.1241,268.3073,268.8907,20482.0
2020-04-30 15:10:00,276.44,276.61,276.01,276.61,24088.0,268.8227,268.988,268.4045,268.988,24088.0
2020-04-30 15:15:00,276.66,277.39,276.66,277.01,31193.0,269.0366,269.7465,269.0366,269.377,31193.0
2020-04-30 15:20:00,276.98,277.69,276.69,277.66,33018.0,269.3478,270.0382,269.0658,270.009,33018.0
2020-04-30 15:25:00,277.66,277.87,276.78,277.03,36735.0,270.009,270.2133,269.1533,269.3964,36735.0
2020-04-30 15:30:00,277.09,278.09,277.09,277.22,42983.0,269.4548,270.4272,269.4548,269.5812,42983.0
2020-04-30 15:35:00,277.25,277.34,276.28,276.45,30333.0,269.6103,269.6979,268.6671,268.8324,30333.0
2020-04-30 15:40:00,276.47,276.6,275.64,276.25,68091.0,268.8518,268.9783,268.0447,268.6379,68091.0
2020-04-30 15:45:00,276.22,276.44,275.71,276.12,37346.0,268.6087,268.8227,268.1128,268.5115,37346.0
2020-04-30 15:50:00,275.8,276.48,275.43,276.22,128747.0,268.2003,268.8616,267.8405,268.6087,128747.0
2020-04-30 15:55:00,276.21,276.5,274.73,275.02,203207.0,268.599,268.881,267.1598,267.4418,203207.0
2020-05-01 09:30:00,268.7,270.75,268.15,270.64,179560.0,261.2959,263.2895,260.7611,263.1825,179560.0
2020-05-01 09:35:00,271.0,271.13,270.01,270.37,92105.0,263.5326,263.659,262.5698,262.9199,92105.0
2020-05-01 09:40:00,270.36,272.0,270.33,270.82,48183.0,262.9102,264.505,262.881,263.3575,48183.0
2020-05-01 09:45:00,270.85,271.65,270.52,271.6,37968.0,263.3867,264.1647,263.0658,264.116,37968.0
2020-05-01 09:50:00,271.6,271.64,270.25,270.56,43714.0,264.116,264.1549,262.8032,263.1047,43714.0
2020-05-01 09:55:00,270.61,271.87,270.57,271.67,30854.0,263.1533,264.3786,263.1144,264.1841,30854.0
2020-05-01 10:00:00,271.83,272.64,271.48,271.82,52802.0,264.3397,265.1274,263.9993,264.33,52802.0
2020-05-01 10:05:00,271.82,272.82,271.5,272.29,67479.0,264.33,265.3024,264.0188,264.787,67479.0
2020-05-01 10:10:00,272.3,272.3,270.84,271.35,51544.0,264.7967,264.7967,263.377,263.8729,51544.0
2020-05-01 10:15:00,271.35,271.7,270.59,270.59,45577.0,263.8729,264.2133,263.1339,263.1339,45577.0
2020-05-01 10:20:00,270.56,271.29,270.41,271.0,70923.0,263.1047,263.8146,262.9588,263.5326,70923.0
2020-05-01 10:25:00,271.0,272.2,270.85,272.14,34678.0,263.5326,264.6995,263.3867,264.6412,34678.0
2020-05-01 10:30:00,272.2,272.41,271.19,271.86,28381.0,264.6995,264.9037,263.7173,264.3689,28381.0
2020-05-01 10:35:00,271.77,272.33,271.21,271.36,26756.0,264.2813,264.8259,263.7368,263.8826,26756.0
2020-05-01 10:40:00,271.36,271.69,271.11,271.24,24485.0,263.8826,264.2035,263.6395,263.7659,24485.0
2020-05-01 10:45:00,271.38,272.47,271.11,272.3,52536.0,263.9021,264.9621,263.6395,264.7967,52536.0
2020-05-01 10:50:00,272.36,272.99,272.21,272.9,33169.0,264.8551,265.4677,264.7092,265.3802,33169.0
2020-05-01 10:55:00,272.95,273.99,272.84,273.28,40368.0,265.4288,266.4402,265.3219,265.7497,40368.0
2020-05-01 11:00:00,273.24,273.3,272.51,272.63,39327.0,265.7108,265.7692,265.001,265.1176,39327.0
2020-05-01 11:05:00,272.61,272.87,271.86,272.0,35855.0,265.0982,265.351,264.3689,264.505,35855.0
2020-05-01 11:10:00,271.9,272.47,271.56,272.22,101121.0,264.4078,264.9621,264.0771,264.7189,101121.0
2020-05-01 11:15:00,272.26,272.79,272.02,272.22,197747.0,264.7578,265.2732,264.5245,264.7189,197747.0
2020-05-01 11:20:00,272.21,272.66,271.94,272.24,141025.0,264.7092,265.1468,264.4467,264.7384,141025.0
2020-05-01 11:25:00,272.31,272.67,272.16,272.43,20475.0,264.8065,265.1565,264.6606,264.9232,20475.0
2020-05-01 11:30:00,272.38,272.55,272.01,272.16,32352.0,264.8745,265.0399,264.5147,264.6606,32352.0
2020-05-01 11:35:00,272.18,272.52,271.48,271.48,22019.0,264.68,265.0107,263.9993,263.9993,22019.0
2020-05-01 11:40:00,271.44,271.55,270.78,271.43,33120.0,263.9604,264.0674,263.3186,263.9507,33120.0
2020-05-01 11:45:00,271.35,271.43,270.61,270.66,69940.0,263.8729,263.9507,263.1533,263.2019,69940.0
2020-05-01 11:50:00,270.6,270.6,269.43,269.8,36279.0,263.1436,263.1436,262.0058,262.3656,36279.0
2020-05-01 11:55:00,269.9,270.27,269.49,270.04,39005.0,262.4629,262.8227,262.0642,262.599,39005.0
2020-05-01 12:00:00,269.94,269.99,269.16,269.7,32640.0,262.5018,262.5504,261.7433,262.2684,32640.0
2020-05-01 12:05:00,269.65,270.11,269.56,269.91,24459.0,262.2198,262.6671,262.1322,262.4726,24459.0
2020-05-01 12:10:00,269.96,270.12,269.58,269.94,46561.0,262.5212,262.6768,262.1517,262.5018,46561.0
2020-05-01 12:15:00,269.88,270.11,269.3,269.33,25841.0,262.4434,262.6671,261.8794,261.9086,25841.0
2020-05-01 12:20:00,269.4,269.75,269.07,269.24,45268.0,261.9767,262.317,261.6557,261.8211,45268.0
2020-05-01 12:25:00,269.34,269.51,269.17,269.21,39609.0,261.9183,262.0836,261.753,261.7919,39609.0
2020-05-01 12:30:00,269.18,269.93,269.07,269.8,54392.0,261.7627,262.492,261.6557,262.3656,54392.0
2020-05-01 12:35:00,269.76,269.83,268.96,268.97,31336.0,262.3267,262.3948,261.5488,261.5585,31336.0
2020-05-01 12:40:00,268.9,268.9,268.06,268.06,51345.0,261.4904,261.4904,260.6736,260.6736,51345.0
2020-05-01 12:45:00,268.09,268.79,268.06,268.66,45579.0,260.7027,261.3835,260.6736,261.257,45579.0
2020-05-01 12:50:00,268.66,269.26,268.66,269.26,28227.0,261.257,261.8405,261.257,261.8405,28227.0
2020-05-01 12:55:00,269.26,269.86,269.25,269.55,22716.0,261.8405,262.424,261.8308,262.1225,22716.0
2020-05-01 13:00:00,269.6,270.15,269.6,269.82,25826.0,262.1711,262.706,262.1711,262.3851,25826.0
2020-05-01 13:05:00,269.84,270.04,269.0,269.0,15303.0,262.4045,262.599,261.5877,261.5877,15303.0
2020-05-01 13:10:00,269.05,269.23,268.61,268.71,18355.0,261.6363,261.8113,261.2084,261.3057,18355.0
2020-05-01 13:15:00,268.76,268.87,268.55,268.77,23881.0,261.3543,261.4613,261.1501,261.364,23881.0
2020-05-01 13:20:00,268.76,269.2,268.63,268.86,16455.0,261.3543,261.7822,261.2279,261.4515,16455.0
2020-05-01 13:25:00,268.84,269.34,268.83,269.1,10147.0,261.4321,261.9183,261.4224,261.6849,10147.0
2020-05-01 13:30:00,269.1,269.19,268.78,268.91,15520.0,261.6849,261.7724,261.3737,261.5002,15520.0
2020-05-01 13:35:00,268.88,268.88,268.5,268.61,13689.0,261.471,261.471,261.1015,261.2084,13689.0
2020-05-01 13:40:00,268.64,268.89,268.59,268.72,21981.0,261.2376,261.4807,261.189,261.3154,21981.0
2020-05-01 13:45:00,268.76,269.22,268.68,269.01,22780.0,261.3543,261.8016,261.2765,261.5974,22780.0
2020-05-01 13:50:00,269.12,269.26,268.8,268.84,18868.0,261.7044,261.8405,261.3932,261.4321,18868.0
2020-05-01 13:55:00,268.86,269.0,268.59,268.94,36691.0,261.4515,261.5877,261.189,261.5293,36691.0
2020-05-01 14:00:00,268.92,268.92,268.3,268.39,36577.0,261.5099,261.5099,260.907,260.9945,36577.0
2020-05-01 14:05:00,268.4,268.6,267.77,267.97,53145.0,261.0042,261.1987,260.3916,260.5861,53145.0
2020-05-01 14:10:00,267.93,268.02,267.25,267.28,24719.0,260.5472,260.6347,259.8859,259.9151,24719.0
2020-05-01 14:15:00,267.35,267.59,267.21,267.38,30412.0,259.9831,260.2165,259.847,260.0123,30412.0
2020-05-01 14:20:00,267.41,267.84,267.33,267.78,33625.0,260.0415,260.4596,259.9637,260.4013,33625.0
2020-05-01 14:25:00,267.85,268.08,267.59,268.02,20732.0,260.4694,260.693,260.2165,260.6347,20732.0
2020-05-01 14:30:00,268.05,268.33,267.79,268.15,21769.0,260.6639,260.9361,260.411,260.7611,21769.0
2020-05-01 14:35:00,268.24,268.4,268.08,268.16,24343.0,260.8486,261.0042,260.693,260.7708,24343.0
2020-05-01 14:40:00,268.1,268.19,267.5,267.6,26506.0,260.7125,260.8,260.129,260.2263,26506.0
2020-05-01 14:45:00,267.58,268.05,267.55,267.8,29475.0,260.2068,260.6639,260.1776,260.4207,29475.0
2020-05-01 14:50:00,267.77,267.78,267.35,267.48,26887.0,260.3916,260.4013,259.9831,260.1096,26887.0
2020-05-01 14:55:00,267.51,268.02,267.44,267.91,15639.0,260.1387,260.6347,260.0707,260.5277,15639.0
2020-05-01 15:00:00,267.87,268.57,267.71,267.81,21654.0,260.4888,261.1695,260.3332,260.4305,21654.0
2020-05-01 15:05:00,267.91,268.31,267.89,268.16,17708.0,260.5277,260.9167,260.5083,260.7708,17708.0
2020-05-01 15:10:00,268.16,269.09,267.91,268.99,30353.0,260.7708,261.6752,260.5277,261.5779,30353.0
2020-05-01 15:15:00,268.95,269.7,268.9,269.11,32573.0,261.5391,262.2684,261.4904,261.6946,32573.0
2020-05-01 15:20:00,269.16,269.66,269.15,269.2,42504.0,261.7433,262.2295,261.7335,261.7822,42504.0
2020-05-01 15:25:00,269.11,269.11,268.35,268.85,31256.0,261.6946,261.6946,260.9556,261.4418,31256.0
2020-05-01 15:30:00,268.8,269.25,268.1,268.18,35730.0,261.3932,261.8308,260.7125,260.7903,35730.0
2020-05-01 15:35:00,268.24,268.47,267.99,268.19,45771.0,260.8486,261.0723,260.6055,260.8,45771.0
2020-05-01 15:40:00,268.3,268.59,267.87,268.44,48373.0,260.907,261.189,260.4888,261.0431,48373.0
2020-05-01 15:45:00,268.39,269.17,268.1,268.97,59055.0,260.9945,261.753,260.7125,261.5585,59055.0
2020-05-01 15:50:00,268.69,268.86,267.48,267.58,125231.0,261.2862,261.4515,260.1096,260.2068,125231.0
2020-05-01 15:55:00,267.62,269.09,267.6,268.74,178662.0,260.2457,261.6752,260.2263,261.3348,178662.0
2020-05-04 09:30:00,265.5,265.95,264.14,264.28,136524.0,258.1841,258.6217,256.8616,256.9977,136524.0
2020-05-04 09:35:00,264.15,265.53,263.01,265.21,56463.0,256.8713,258.2133,255.7627,257.9021,56463.0
2020-05-04 09:40:00,265.21,266.13,264.58,266.01,37683.0,257.9021,258.7968,257.2895,258.6801,37683.0
2020-05-04 09:45:00,265.92,266.49,265.09,266.49,48739.0,258.5925,259.1468,257.7854,259.1468,48739.0
2020-05-04 09:50:00,266.31,267.0,265.85,266.16,65065.0,258.9718,259.6428,258.5245,258.8259,65065.0
2020-05-04 09:55:00,266.13,266.25,264.89,265.75,52069.0,258.7968,258.9134,257.5909,258.4272,52069.0
2020-05-04 10:00:00,265.81,267.37,265.63,267.12,42221.0,258.4856,260.0026,258.3105,259.7595,42221.0
2020-05-04 10:05:00,267.18,267.81,266.88,267.01,46106.0,259.8178,260.4305,259.5261,259.6525,46106.0
2020-05-04 10:10:00,266.97,267.82,266.69,267.43,32830.0,259.6136,260.4402,259.3413,260.0609,32830.0
2020-05-04 10:15:00,267.48,268.5,267.46,268.4,44880.0,260.1096,261.1015,260.0901,261.0042,44880.0
2020-05-04 10:20:00,268.37,268.62,267.65,267.81,48509.0,260.975,261.2181,260.2749,260.4305,48509.0
2020-05-04 10:25:00,267.85,268.71,267.76,268.64,22501.0,260.4694,261.3057,260.3818,261.2376,22501.0
2020-05-04 10:30:00,268.57,268.84,268.04,268.35,29363.0,261.1695,261.4321,260.6541,260.9556,29363.0
2020-05-04 10:35:00,268.38,268.79,268.38,268.7,40036.0,260.9848,261.3835,260.9848,261.2959,40036.0
2020-05-04 10:40:00,268.71,269.92,268.6,269.86,36622.0,261.3057,262.4823,261.1987,262.424,36622.0
2020-05-04 10:45:00,269.89,270.07,268.77,268.85,30049.0,262.4531,262.6282,261.364,261.4418,30049.0
2020-05-04 10:50:00,268.83,269.0,268.0,268.54,31691.0,261.4224,261.5877,260.6152,261.1403,31691.0
2020-05-04 10:55:00,268.49,268.56,267.43,267.45,24736.0,261.0917,261.1598,260.0609,260.0804,24736.0
2020-05-04 11:00:00,267.49,267.88,267.29,267.78,25406.0,260.1193,260.4985,259.9248,260.4013,25406.0
2020-05-04 11:05:00,267.82,268.39,267.7,267.86,19241.0,260.4402,260.9945,260.3235,260.4791,19241.0
2020-05-04 11:10:00,267.74,268.43,267.73,268.11,23462.0,260.3624,261.0334,260.3527,260.7222,23462.0
2020-05-04 11:15:00,268.09,268.77,268.02,268.77,23758.0,260.7027,261.364,260.6347,261.364,23758.0
2020-05-04 11:20:00,268.66,268.66,267.71,268.2,28676.0,261.257,261.257,260.3332,260.8097,28676.0
2020-05-04 11:25:00,268.2,268.22,267.14,267.37,27049.0,260.8097,260.8292,259.7789,260.0026,27049.0
2020-05-04 11:30:00,267.41,267.98,266.83,267.19,24237.0,260.0415,260.5958,259.4775,259.8275,24237.0
2020-05-04 11:35:00,267.22,267.67,266.85,267.13,25633.0,259.8567,260.2943,259.4969,259.7692,25633.0
2020-05-04 11:40:00,267.14,267.55,266.95,266.99,21702.0,259.7789,260.1776,259.5942,259.6331,21702.0
2020-05-04 11:45:00,266.99,267.12,266.7,266.82,17028.0,259.6331,259.7595,259.351,259.4677,17028.0
2020-05-04 11:50:00,266.88,267.09,266.71,266.9,18882.0,259.5261,259.7303,259.3608,259.5455,18882.0
2020-05-04 11:55:00,266.87,267.04,266.34,266.65,23826.0,259.5164,259.6817,259.001,259.3024,23826.0
2020-05-04 12:00:00,266.74,267.14,266.7,267.01,15599.0,259.3899,259.7789,259.351,259.6525,15599.0
2020-05-04 12:05:00,267.11,267.18,266.56,266.58,20003.0,259.7498,259.8178,259.2149,259.2344,20003.0
2020-05-04 12:10:00,266.6,266.61,265.55,265.56,31261.0,259.2538,259.2635,258.2327,258.2425,31261.0
2020-05-04 12:15:00,265.62,265.88,265.43,265.52,24745.0,258.3008,258.5536,258.116,258.2036,24745.0
2020-05-04 12:20:00,265.54,265.98,265.52,265.92,24696.0,258.223,258.6509,258.2036,258.5925,24696.0
2020-05-04 12:25:00,265.89,266.02,265.5,265.51,15231.0,258.5634,258.6898,258.1841,258.1938,15231.0
2020-05-04 12:30:00,265.53,265.9,265.13,265.2,16713.0,258.2133,258.5731,257.8243,257.8924,16713.0
2020-05-04 12:35:00,265.23,265.28,264.6,264.83,34334.0,257.9216,257.9702,257.3089,257.5326,34334.0
2020-05-04 12:40:00,264.91,265.23,264.77,265.13,18392.0,257.6104,257.9216,257.4742,257.8243,18392.0
2020-05-04 12:45:00,265.13,265.43,264.92,265.25,18931.0,257.8243,258.116,257.6201,257.941,18931.0
2020-05-04 12:50:00,265.26,265.45,265.08,265.24,18245.0,257.9507,258.1355,257.7757,257.9313,18245.0
2020-05-04 12:55:00,265.18,265.62,265.11,265.45,26759.0,257.8729,258.3008,257.8049,258.1355,26759.0
2020-05-04 13:00:00,265.47,265.95,265.21,265.7,14994.0,258.1549,258.6217,257.9021,258.3786,14994.0
2020-05-04 13:05:00,265.71,266.1,265.63,266.04,14511.0,258.3883,258.7676,258.3105,258.7092,14511.0
2020-05-04 13:10:00,266.0,266.02,264.99,265.14,25599.0,258.6703,258.6898,257.6882,257.834,25599.0
2020-05-04 13:15:00,265.22,265.33,264.23,264.38,26464.0,257.9118,258.0188,256.9491,257.095,26464.0
2020-05-04 13:20:00,264.36,264.64,264.29,264.54,30615.0,257.0755,257.3478,257.0075,257.2506,30615.0
2020-05-04 13:25:00,264.58,264.6,264.18,264.37,26780.0,257.2895,257.3089,256.9005,257.0853,26780.0
2020-05-04 13:30:00,264.38,265.07,264.37,264.95,23669.0,257.095,257.766,257.0853,257.6493,23669.0
2020-05-04 13:35:00,264.96,265.11,264.69,264.71,14953.0,257.659,257.8049,257.3964,257.4159,14953.0
2020-05-04 13:40:00,264.75,264.86,264.47,264.55,16298.0,257.4548,257.5618,257.1825,257.2603,16298.0
2020-05-04 13:45:00,264.58,264.89,264.56,264.86,27017.0,257.2895,257.5909,257.27,257.5618,27017.0
2020-05-04 13:50:00,264.86,265.23,264.84,265.15,14679.0,257.5618,257.9216,257.5423,257.8438,14679.0
2020-05-04 13:55:00,265.14,265.66,265.14,265.65,28235.0,257.834,258.3397,257.834,258.33,28235.0
2020-05-04 14:00:00,265.68,265.74,265.04,265.09,15064.0,258.3592,258.4175,257.7368,257.7854,15064.0
2020-05-04 14:05:00,265.14,265.25,264.69,264.77,30416.0,257.834,257.941,257.3964,257.4742,30416.0
2020-05-04 14:10:00,264.72,265.38,264.69,265.18,19188.0,257.4256,258.0674,257.3964,257.8729,19188.0
2020-05-04 14:15:00,265.15,265.21,264.86,265.09,18600.0,257.8438,257.9021,257.5618,257.7854,18600.0
2020-05-04 14:20:00,265.16,265.43,265.0,265.15,30552.0,257.8535,258.116,257.6979,257.8438,30552.0
2020-05-04 14:25:00,265.2,265.21,264.7,264.82,16075.0,257.8924,257.9021,257.4062,257.5229,16075.0
2020-05-04 14:30:00,264.79,265.23,264.6,264.74,16994.0,257.4937,257.9216,257.3089,257.4451,16994.0
2020-05-04 14:35:00,264.71,265.02,264.49,264.73,16114.0,257.4159,257.7173,257.2019,257.4353,16114.0
2020-05-04 14:40:00,264.71,265.21,264.67,264.96,14659.0,257.4159,257.9021,257.377,257.659,14659.0
2020-05-04 14:45:00,264.88,266.07,264.88,266.05,28041.0,257.5812,258.7384,257.5812,258.719,28041.0
2020-05-04 14:50:00,266.04,266.92,266.03,266.92,28465.0,258.7092,259.565,258.6995,259.565,28465.0
2020-05-04 14:55:00,266.91,268.04,266.81,268.03,77953.0,259.5553,260.6541,259.458,260.6444,77953.0
2020-05-04 15:00:00,267.93,267.95,267.43,267.9,20476.0,260.5472,260.5666,260.0609,260.518,20476.0
2020-05-04 15:05:00,267.86,268.15,267.62,268.1,21092.0,260.4791,260.7611,260.2457,260.7125,21092.0
2020-05-04 15:10:00,268.13,268.85,268.09,268.5,65315.0,260.7416,261.4418,260.7027,261.1015,65315.0
2020-05-04 15:15:00,268.41,269.0,268.31,268.74,40482.0,261.0139,261.5877,260.9167,261.3348,40482.0
2020-05-04 15:20:00,268.69,268.75,268.09,268.09,21315.0,261.2862,261.3446,260.7027,260.7027,21315.0
2020-05-04 15:25:00,268.09,268.83,267.86,268.72,20678.0,260.7027,261.4224,260.4791,261.3154,20678.0
2020-05-04 15:30:00,268.71,269.68,268.69,269.63,62791.0,261.3057,262.2489,261.2862,262.2003,62791.0
2020-05-04 15:35:00,269.65,270.06,269.37,269.41,51410.0,262.2198,262.6185,261.9475,261.9864,51410.0
2020-05-04 15:40:00,269.52,269.98,269.4,269.78,42214.0,262.0933,262.5407,261.9767,262.3462,42214.0
2020-05-04 15:45:00,269.75,269.86,269.23,269.24,30336.0,262.317,262.424,261.8113,261.8211,30336.0
2020-05-04 15:50:00,269.09,269.35,268.25,268.79,36531.0,261.6752,261.928,260.8583,261.3835,36531.0
2020-05-04 15:55:00,268.77,269.48,268.53,269.27,71249.0,261.364,262.0544,261.1306,261.8502,71249.0
2020-05-05 09:30:00,276.84,276.84,273.75,276.09,210891.0,269.2116,269.2116,266.2068,268.4823,210891.0
2020-05-05 09:35:00,276.29,276.47,274.59,274.67,55161.0,268.6768,268.8518,267.0236,267.1014,55161.0
2020-05-05 09:40:00,274.51,275.13,273.63,274.34,67163.0,266.9458,267.5488,266.0901,266.7805,67163.0
2020-05-05 09:45:00,274.33,275.69,273.8,275.49,34846.0,266.7708,268.0933,266.2554,267.8988,34846.0
2020-05-05 09:50:00,275.78,276.46,275.46,276.33,81671.0,268.1808,268.8421,267.8697,268.7157,81671.0
2020-05-05 09:55:00,276.25,277.5,275.95,277.5,77505.0,268.6379,269.8535,268.3462,269.8535,77505.0
2020-05-05 10:00:00,277.51,277.78,276.68,276.88,43473.0,269.8632,270.1257,269.056,269.2505,43473.0
2020-05-05 10:05:00,276.83,277.23,275.98,277.07,49387.0,269.2019,269.5909,268.3753,269.4353,49387.0
2020-05-05 10:10:00,277.0,277.17,275.88,276.76,38617.0,269.3672,269.5325,268.2781,269.1338,38617.0
2020-05-05 10:15:00,276.69,277.33,276.69,277.25,40419.0,269.0658,269.6881,269.0658,269.6103,40419.0
2020-05-05 10:20:00,277.24,277.85,276.84,277.65,48088.0,269.6006,270.1938,269.2116,269.9993,48088.0
2020-05-05 10:25:00,277.64,277.7,277.0,277.28,48444.0,269.9896,270.0479,269.3672,269.6395,48444.0
2020-05-05 10:30:00,277.29,277.37,276.96,277.24,33812.0,269.6492,269.727,269.3283,269.6006,33812.0
2020-05-05 10:35:00,277.24,277.45,276.91,277.2,30439.0,269.6006,269.8048,269.2797,269.5617,30439.0
2020-05-05 10:40:00,277.12,277.16,276.5,276.77,24072.0,269.4839,269.5228,268.881,269.1436,24072.0
2020-05-05 10:45:00,276.75,276.91,276.16,276.3,13544.0,269.1241,269.2797,268.5504,268.6865,13544.0
2020-05-05 10:50:00,276.49,276.9,276.12,276.81,16769.0,268.8713,269.27,268.5115,269.1825,16769.0
2020-05-05 10:55:00,276.84,277.24,276.68,276.95,17159.0,269.2116,269.6006,269.056,269.3186,17159.0
2020-05-05 11:00:00,277.07,277.56,276.88,277.28,35550.0,269.4353,269.9118,269.2505,269.6395,35550.0
2020-05-05 11:05:00,277.28,277.55,277.06,277.25,21359.0,269.6395,269.9021,269.4256,269.6103,21359.0
2020-05-05 11:10:00,277.32,277.43,276.6,276.75,44203.0,269.6784,269.7854,268.9783,269.1241,44203.0
2020-05-05 11:15:00,276.76,276.78,275.78,275.9,35797.0,269.1338,269.1533,268.1808,268.2975,35797.0
2020-05-05 11:20:00,276.0,276.71,275.82,276.67,30045.0,268.3948,269.0852,268.2197,269.0463,30045.0
2020-05-05 11:25:00,276.64,276.65,275.84,275.88,14187.0,269.0172,269.0269,268.2392,268.2781,14187.0
2020-05-05 11:30:00,275.96,276.12,275.6,275.81,43631.0,268.3559,268.5115,268.0058,268.21,43631.0
2020-05-05 11:35:00,275.88,276.05,275.6,275.64,21745.0,268.2781,268.4434,268.0058,268.0447,21745.0
2020-05-05 11:40:00,275.68,276.4,275.6,276.4,28758.0,268.0836,268.7838,268.0058,268.7838,28758.0
2020-05-05 11:45:00,276.32,276.37,275.9,275.95,19489.0,268.706,268.7546,268.2975,268.3462,19489.0
2020-05-05 11:50:00,276.0,276.4,275.71,276.25,30317.0,268.3948,268.7838,268.1128,268.6379,30317.0
2020-05-05 11:55:00,276.17,276.25,275.91,276.22,10411.0,268.5601,268.6379,268.3073,268.6087,10411.0
2020-05-05 12:00:00,276.22,276.49,275.92,275.95,23775.0,268.6087,268.8713,268.317,268.3462,23775.0
2020-05-05 12:05:00,275.97,276.14,275.7,275.99,22356.0,268.3656,268.5309,268.1031,268.3851,22356.0
2020-05-05 12:10:00,275.92,276.36,275.9,276.11,16851.0,268.317,268.7449,268.2975,268.5018,16851.0
2020-05-05 12:15:00,276.15,276.33,276.1,276.15,23187.0,268.5407,268.7157,268.492,268.5407,23187.0
2020-05-05 12:20:00,276.14,276.23,275.63,275.7,31039.0,268.5309,268.6184,268.035,268.1031,31039.0
2020-05-05 12:25:00,275.67,275.74,274.93,275.11,35963.0,268.0739,268.142,267.3543,267.5293,35963.0
2020-05-05 12:30:00,275.19,275.68,275.18,275.61,14757.0,267.6071,268.0836,267.5974,268.0155,14757.0
2020-05-05 12:35:00,275.62,275.63,275.29,275.37,15388.0,268.0253,268.035,267.7044,267.7821,15388.0
2020-05-05 12:40:00,275.36,275.4,275.0,275.07,20609.0,267.7724,267.8113,267.4223,267.4904,20609.0
2020-05-05 12:45:00,275.06,275.54,275.06,275.23,23261.0,267.4807,267.9475,267.4807,267.646,23261.0
2020-05-05 12:50:00,275.25,275.56,275.12,275.23,14318.0,267.6655,267.9669,267.539,267.646,14318.0
2020-05-05 12:55:00,275.24,275.29,274.82,275.05,36134.0,267.6557,267.7044,267.2473,267.471,36134.0
2020-05-05 13:00:00,275.07,275.32,274.85,274.85,18225.0,267.4904,267.7335,267.2765,267.2765,18225.0
2020-05-05 13:05:00,274.94,274.98,274.62,274.78,27530.0,267.364,267.4029,267.0528,267.2084,27530.0
2020-05-05 13:10:00,274.78,274.94,274.34,274.76,30298.0,267.2084,267.364,266.7805,267.189,30298.0
2020-05-05 13:15:00,274.7,275.0,274.57,274.92,13134.0,267.1306,267.4223,267.0042,267.3445,13134.0
2020-05-05 13:20:00,274.91,274.97,274.6,274.67,15519.0,267.3348,267.3932,267.0334,267.1014,15519.0
2020-05-05 13:25:00,274.85,275.1,274.67,274.95,15981.0,267.2765,267.5196,267.1014,267.3737,15981.0
2020-05-05 13:30:00,274.95,275.31,274.88,275.18,13751.0,267.3737,267.7238,267.3056,267.5974,13751.0
2020-05-05 13:35:00,275.2,275.25,274.94,274.94,12247.0,267.6168,267.6655,267.364,267.364,12247.0
2020-05-05 13:40:00,274.98,275.14,274.8,274.85,13090.0,267.4029,267.5585,267.2279,267.2765,13090.0
2020-05-05 13:45:00,274.85,275.19,274.82,275.16,16707.0,267.2765,267.6071,267.2473,267.5779,16707.0
2020-05-05 13:50:00,275.21,275.56,275.12,275.51,16088.0,267.6266,267.9669,267.539,267.9183,16088.0
2020-05-05 13:55:00,275.53,275.64,275.24,275.33,19986.0,267.9377,268.0447,267.6557,267.7432,19986.0
2020-05-05 14:00:00,275.28,275.6,275.19,275.42,13454.0,267.6946,268.0058,267.6071,267.8308,13454.0
2020-05-05 14:05:00,275.46,275.74,275.42,275.67,14631.0,267.8697,268.142,267.8308,268.0739,14631.0
2020-05-05 14:10:00,275.6,275.73,275.37,275.67,23729.0,268.0058,268.1322,267.7821,268.0739,23729.0
2020-05-05 14:15:00,275.64,275.68,275.42,275.61,14482.0,268.0447,268.0836,267.8308,268.0155,14482.0
2020-05-05 14:20:00,275.7,276.04,275.7,275.84,29666.0,268.1031,268.4337,268.1031,268.2392,29666.0
2020-05-05 14:25:00,275.81,275.93,275.63,275.67,10270.0,268.21,268.3267,268.035,268.0739,10270.0
2020-05-05 14:30:00,275.63,275.74,275.08,275.14,20600.0,268.035,268.142,267.5001,267.5585,20600.0
2020-05-05 14:35:00,275.13,275.27,274.68,274.82,22552.0,267.5488,267.6849,267.1112,267.2473,22552.0
2020-05-05 14:40:00,274.85,275.09,274.78,275.07,11710.0,267.2765,267.5099,267.2084,267.4904,11710.0
2020-05-05 14:45:00,275.06,275.35,274.98,275.34,14865.0,267.4807,267.7627,267.4029,267.753,14865.0
2020-05-05 14:50:00,275.38,275.84,275.38,275.84,22588.0,267.7919,268.2392,267.7919,268.2392,22588.0
2020-05-05 14:55:00,275.79,276.47,275.75,276.47,13966.0,268.1906,268.8518,268.1517,268.8518,13966.0
2020-05-05 15:00:00,276.43,276.43,276.11,276.41,8988.0,268.8129,268.8129,268.5018,268.7935,8988.0
2020-05-05 15:05:00,276.38,276.94,276.38,276.9,48278.0,268.7643,269.3089,268.7643,269.27,48278.0
2020-05-05 15:10:00,276.87,277.19,276.84,276.89,49956.0,269.2408,269.552,269.2116,269.2603,49956.0
2020-05-05 15:15:00,276.88,276.9,276.3,276.3,93020.0,269.2505,269.27,268.6865,268.6865,93020.0
2020-05-05 15:20:00,276.31,276.55,275.75,275.85,28717.0,268.6962,268.9296,268.1517,268.2489,28717.0
2020-05-05 15:25:00,275.9,276.1,274.6,274.7,29486.0,268.2975,268.492,267.0334,267.1306,29486.0
2020-05-05 15:30:00,274.68,275.08,274.18,274.27,44697.0,267.1112,267.5001,266.6249,266.7125,44697.0
2020-05-05 15:35:00,274.22,274.26,273.3,273.66,69996.0,266.6638,266.7027,265.7692,266.1193,69996.0
2020-05-05 15:40:00,273.63,274.42,273.37,274.28,61339.0,266.0901,266.8583,265.8373,266.7222,61339.0
2020-05-05 15:45:00,274.27,274.27,273.52,274.04,45135.0,266.7125,266.7125,265.9831,266.4888,45135.0
2020-05-05 15:50:00,274.24,275.28,274.13,274.85,86487.0,266.6833,267.6946,266.5763,267.2765,86487.0
2020-05-05 15:55:00,274.85,274.85,273.66,273.8,163433.0,267.2765,267.2765,266.1193,266.2554,163433.0
2020-05-06 09:30:00,276.96,276.96,275.16,276.23,71134.0,269.3283,269.3283,267.5779,268.6184,71134.0
2020-05-06 09:35:00,276.0,276.85,275.21,275.3,40783.0,268.3948,269.2214,267.6266,267.7141,40783.0
2020-05-06 09:40:00,275.38,275.78,274.06,274.19,33670.0,267.7919,268.1808,266.5082,266.6347,33670.0
2020-05-06 09:45:00,274.37,275.78,274.37,275.41,36235.0,266.8097,268.1808,266.8097,267.821,36235.0
2020-05-06 09:50:00,275.38,276.01,274.65,274.71,47617.0,267.7919,268.4045,267.082,267.1403,47617.0
2020-05-06 09:55:00,274.52,274.63,273.41,274.0,88604.0,266.9556,267.0625,265.8762,266.4499,88604.0
2020-05-06 10:00:00,274.04,274.13,272.26,272.37,29285.0,266.4888,266.5763,264.7578,264.8648,29285.0
2020-05-06 10:05:00,272.31,273.16,271.79,271.84,65149.0,264.8065,265.633,264.3008,264.3494,65149.0
2020-05-06 10:10:00,271.75,272.45,271.55,272.26,43584.0,264.2619,264.9426,264.0674,264.7578,43584.0
2020-05-06 10:15:00,272.33,272.92,271.86,272.6,50525.0,264.8259,265.3997,264.3689,265.0885,50525.0
2020-05-06 10:20:00,272.65,273.41,272.07,273.34,73592.0,265.1371,265.8762,264.5731,265.8081,73592.0
2020-05-06 10:25:00,273.39,273.72,272.89,272.89,21327.0,265.8567,266.1776,265.3705,265.3705,21327.0
2020-05-06 10:30:00,272.85,273.47,272.57,273.24,21774.0,265.3316,265.9345,265.0593,265.7108,21774.0
2020-05-06 10:35:00,273.23,273.68,273.1,273.57,27752.0,265.7011,266.1387,265.5747,266.0317,27752.0
2020-05-06 10:40:00,273.49,274.24,273.03,274.16,23504.0,265.954,266.6833,265.5066,266.6055,23504.0
2020-05-06 10:45:00,274.13,274.59,273.95,274.26,18398.0,266.5763,267.0236,266.4013,266.7027,18398.0
2020-05-06 10:50:00,274.21,274.5,273.8,273.91,24714.0,266.6541,266.9361,266.2554,266.3624,24714.0
2020-05-06 10:55:00,273.92,274.14,273.12,273.22,18413.0,266.3721,266.586,265.5941,265.6914,18413.0
2020-05-06 11:00:00,273.3,273.95,273.3,273.86,8522.0,265.7692,266.4013,265.7692,266.3138,8522.0
2020-05-06 11:05:00,273.86,273.97,273.26,273.86,23815.0,266.3138,266.4207,265.7303,266.3138,23815.0
2020-05-06 11:10:00,273.88,274.21,273.28,273.63,21820.0,266.3332,266.6541,265.7497,266.0901,21820.0
2020-05-06 11:15:00,273.66,274.04,273.58,273.74,20605.0,266.1193,266.4888,266.0415,266.1971,20605.0
2020-05-06 11:20:00,273.8,273.92,273.26,273.67,20858.0,266.2554,266.3721,265.7303,266.129,20858.0
2020-05-06 11:25:00,273.7,274.04,273.38,273.93,26478.0,266.1582,266.4888,265.847,266.3818,26478.0
2020-05-06 11:30:00,273.95,274.28,273.65,274.08,49967.0,266.4013,266.7222,266.1095,266.5277,49967.0
2020-05-06 11:35:00,274.12,274.6,273.93,274.38,41993.0,266.5666,267.0334,266.3818,266.8194,41993.0
2020-05-06 11:40:00,274.29,274.66,273.87,274.03,19378.0,266.7319,267.0917,266.3235,266.4791,19378.0
2020-05-06 11:45:00,274.02,274.34,273.64,273.72,13700.0,266.4693,266.7805,266.0998,266.1776,13700.0
2020-05-06 11:50:00,273.65,273.65,273.17,273.41,17418.0,266.1095,266.1095,265.6428,265.8762,17418.0
2020-05-06 11:55:00,273.33,273.87,273.32,273.84,14838.0,265.7984,266.3235,265.7886,266.2943,14838.0
2020-05-06 12:00:00,273.76,274.24,273.64,274.21,18865.0,266.2165,266.6833,266.0998,266.6541,18865.0
2020-05-06 12:05:00,274.24,274.38,273.86,274.04,21993.0,266.6833,266.8194,266.3138,266.4888,21993.0
2020-05-06 12:10:00,274.18,274.18,273.79,274.11,9293.0,266.6249,266.6249,266.2457,266.5569,9293.0
2020-05-06 12:15:00,274.17,274.47,274.1,274.39,25221.0,266.6152,266.9069,266.5471,266.8292,25221.0
2020-05-06 12:20:00,274.28,274.51,274.1,274.5,10297.0,266.7222,266.9458,266.5471,266.9361,10297.0
2020-05-06 12:25:00,274.52,274.52,274.12,274.5,8967.0,266.9556,266.9556,266.5666,266.9361,8967.0
2020-05-06 12:30:00,274.49,274.83,274.49,274.72,14759.0,266.9264,267.257,266.9264,267.1501,14759.0
2020-05-06 12:35:00,274.65,275.04,274.55,274.89,16199.0,267.082,267.4612,266.9847,267.3154,16199.0
2020-05-06 12:40:00,274.85,274.93,274.47,274.56,23983.0,267.2765,267.3543,266.9069,266.9945,23983.0
2020-05-06 12:45:00,274.59,275.22,274.57,274.92,28905.0,267.0236,267.6363,267.0042,267.3445,28905.0
2020-05-06 12:50:00,274.93,275.22,274.93,275.08,8175.0,267.3543,267.6363,267.3543,267.5001,8175.0
2020-05-06 12:55:00,275.02,275.32,274.53,274.54,16120.0,267.4418,267.7335,266.9653,266.975,16120.0
2020-05-06 13:00:00,274.64,274.82,273.94,274.24,15170.0,267.0723,267.2473,266.3916,266.6833,15170.0
2020-05-06 13:05:00,274.23,274.46,273.9,274.29,18431.0,266.6736,266.8972,266.3527,266.7319,18431.0
2020-05-06 13:10:00,274.25,274.47,274.04,274.26,9974.0,266.693,266.9069,266.4888,266.7027,9974.0
2020-05-06 13:15:00,274.28,274.65,274.24,274.65,9677.0,266.7222,267.082,266.6833,267.082,9677.0
2020-05-06 13:20:00,274.62,274.72,273.65,274.04,15864.0,267.0528,267.1501,266.1095,266.4888,15864.0
2020-05-06 13:25:00,274.09,274.57,273.95,274.48,13220.0,266.5374,267.0042,266.4013,266.9167,13220.0
2020-05-06 13:30:00,274.5,274.75,274.5,274.65,7809.0,266.9361,267.1792,266.9361,267.082,7809.0
2020-05-06 13:35:00,274.62,274.8,274.35,274.72,15645.0,267.0528,267.2279,266.7903,267.1501,15645.0
2020-05-06 13:40:00,274.64,274.86,274.59,274.84,20049.0,267.0723,267.2862,267.0236,267.2668,20049.0
2020-05-06 13:45:00,274.9,275.25,274.9,274.9,21548.0,267.3251,267.6655,267.3251,267.3251,21548.0
2020-05-06 13:50:00,274.88,275.41,274.87,275.38,26910.0,267.3056,267.821,267.2959,267.7919,26910.0
2020-05-06 13:55:00,275.44,275.52,275.03,275.03,15358.0,267.8502,267.928,267.4515,267.4515,15358.0
2020-05-06 14:00:00,275.08,275.29,274.58,275.19,28088.0,267.5001,267.7044,267.0139,267.6071,28088.0
2020-05-06 14:05:00,275.15,275.33,274.92,274.97,24085.0,267.5682,267.7432,267.3445,267.3932,24085.0
2020-05-06 14:10:00,274.92,274.99,274.02,274.29,27391.0,267.3445,267.4126,266.4693,266.7319,27391.0
2020-05-06 14:15:00,274.24,274.68,274.23,274.45,16419.0,266.6833,267.1112,266.6736,266.8875,16419.0
2020-05-06 14:20:00,274.48,274.63,274.07,274.55,18846.0,266.9167,267.0625,266.518,266.9847,18846.0
2020-05-06 14:25:00,274.6,274.84,274.25,274.25,19201.0,267.0334,267.2668,266.693,266.693,19201.0
2020-05-06 14:30:00,274.25,274.68,273.95,274.3,21630.0,266.693,267.1112,266.4013,266.7416,21630.0
2020-05-06 14:35:00,274.23,274.39,274.0,274.2,16080.0,266.6736,266.8292,266.4499,266.6444,16080.0
2020-05-06 14:40:00,274.16,274.53,273.97,274.53,19626.0,266.6055,266.9653,266.4207,266.9653,19626.0
2020-05-06 14:45:00,274.53,274.84,274.44,274.66,13644.0,266.9653,267.2668,266.8778,267.0917,13644.0
2020-05-06 14:50:00,274.65,274.71,274.37,274.57,19992.0,267.082,267.1403,266.8097,267.0042,19992.0
2020-05-06 14:55:00,274.52,274.72,274.07,274.13,20894.0,266.9556,267.1501,266.518,266.5763,20894.0
2020-05-06 15:00:00,274.17,274.34,273.8,274.17,29001.0,266.6152,266.7805,266.2554,266.6152,29001.0
2020-05-06 15:05:00,274.26,274.66,274.26,274.57,19071.0,266.7027,267.0917,266.7027,267.0042,19071.0
2020-05-06 15:10:00,274.52,274.86,274.52,274.78,22728.0,266.9556,267.2862,266.9556,267.2084,22728.0
2020-05-06 15:15:00,274.77,275.38,274.73,275.32,30598.0,267.1987,267.7919,267.1598,267.7335,30598.0
2020-05-06 15:20:00,275.32,275.39,274.65,274.75,20317.0,267.7335,267.8016,267.082,267.1792,20317.0
2020-05-06 15:25:00,274.78,274.95,274.52,274.72,20317.0,267.2084,267.3737,266.9556,267.1501,20317.0
2020-05-06 15:30:00,274.68,274.68,273.76,273.8,39344.0,267.1112,267.1112,266.2165,266.2554,39344.0
2020-05-06 15:35:00,273.8,274.03,273.37,273.53,41492.0,266.2554,266.4791,265.8373,265.9928,41492.0
2020-05-06 15:40:00,273.52,273.58,272.84,273.56,36475.0,265.9831,266.0415,265.3219,266.022,36475.0
2020-05-06 15:45:00,273.55,273.68,272.48,272.48,50870.0,266.0123,266.1387,264.9718,264.9718,50870.0
2020-05-06 15:50:00,272.38,273.78,272.3,273.66,77635.0,264.8745,266.236,264.7967,266.1193,77635.0
2020-05-06 15:55:00,273.62,273.66,272.49,272.58,118045.0,266.0804,266.1193,264.9815,265.069,118045.0
2020-05-07 09:30:00,277.81,280.54,277.24,279.95,252005.0,270.1549,272.8097,269.6006,272.2359,252005.0
2020-05-07 09:35:00,279.94,280.46,277.9,277.9,120186.0,272.2262,272.7319,270.2424,270.2424,120186.0
2020-05-07 09:40:00,277.85,278.94,277.55,278.22,56957.0,270.1938,271.2538,269.9021,270.5536,56957.0
2020-05-07 09:45:00,278.27,278.92,277.71,278.46,64519.0,270.6022,271.2343,270.0577,270.787,64519.0
2020-05-07 09:50:00,278.52,279.7,278.3,279.66,40090.0,270.8453,271.9928,270.6314,271.9539,40090.0
2020-05-07 09:55:00,279.72,280.65,279.71,280.13,85066.0,272.0123,272.9167,272.0026,272.411,85066.0
2020-05-07 10:00:00,280.19,280.85,280.04,280.31,60049.0,272.4693,273.1111,272.3235,272.586,60049.0
2020-05-07 10:05:00,280.24,280.36,279.23,280.09,55146.0,272.518,272.6346,271.5358,272.3721,55146.0
2020-05-07 10:10:00,280.15,280.15,279.03,279.18,28638.0,272.4304,272.4304,271.3413,271.4872,28638.0
2020-05-07 10:15:00,279.18,279.4,278.63,279.0,22674.0,271.4872,271.7011,270.9523,271.3121,22674.0
2020-05-07 10:20:00,279.09,279.86,278.75,279.75,22510.0,271.3996,272.1484,271.069,272.0415,22510.0
2020-05-07 10:25:00,279.73,280.22,279.44,279.9,32742.0,272.022,272.4985,271.74,272.1873,32742.0
2020-05-07 10:30:00,279.99,280.72,279.9,280.55,26733.0,272.2748,272.9847,272.1873,272.8194,26733.0
2020-05-07 10:35:00,280.43,280.8,280.11,280.4,25581.0,272.7027,273.0625,272.3915,272.6735,25581.0
2020-05-07 10:40:00,280.41,281.5,280.41,281.21,64081.0,272.6833,273.7432,272.6833,273.4612,64081.0
2020-05-07 10:45:00,281.25,281.54,280.69,280.86,37699.0,273.5001,273.7821,272.9556,273.1209,37699.0
2020-05-07 10:50:00,280.83,281.27,280.83,281.09,28908.0,273.0917,273.5196,273.0917,273.3445,28908.0
2020-05-07 10:55:00,281.13,281.22,280.26,280.42,27454.0,273.3834,273.4709,272.5374,272.693,27454.0
2020-05-07 11:00:00,280.42,281.12,280.08,280.97,34671.0,272.693,273.3737,272.3624,273.2278,34671.0
2020-05-07 11:05:00,280.84,281.44,280.81,281.3,32478.0,273.1014,273.6849,273.0722,273.5487,32478.0
2020-05-07 11:10:00,281.31,282.45,281.3,282.41,60416.0,273.5585,274.6671,273.5487,274.6282,60416.0
2020-05-07 11:15:00,282.38,282.39,281.87,282.23,41434.0,274.599,274.6087,274.103,274.4531,41434.0
2020-05-07 11:20:00,282.23,282.23,279.78,280.27,137583.0,274.4531,274.4531,272.0706,272.5471,137583.0
2020-05-07 11:25:00,280.19,280.58,279.89,280.2,45149.0,272.4693,272.8486,272.1776,272.4791,45149.0
2020-05-07 11:30:00,280.24,280.25,279.33,279.85,34499.0,272.518,272.5277,271.633,272.1387,34499.0
2020-05-07 11:35:00,279.86,280.06,279.23,279.23,38534.0,272.1484,272.3429,271.5358,271.5358,38534.0
2020-05-07 11:40:00,279.27,280.78,279.27,280.59,40454.0,271.5747,273.0431,271.5747,272.8583,40454.0
2020-05-07 11:45:00,280.64,281.2,280.61,281.06,36407.0,272.9069,273.4515,272.8778,273.3154,36407.0
2020-05-07 11:50:00,281.14,281.15,280.67,280.77,23749.0,273.3932,273.4029,272.9361,273.0333,23749.0
2020-05-07 11:55:00,280.73,281.29,280.68,281.0,59863.0,272.9945,273.539,272.9458,273.257,59863.0
2020-05-07 12:00:00,281.04,281.25,280.69,280.79,72621.0,273.2959,273.5001,272.9556,273.0528,72621.0
2020-05-07 12:05:00,280.75,281.22,280.71,280.89,29913.0,273.0139,273.4709,272.975,273.15,29913.0
2020-05-07 12:10:00,280.83,281.03,280.35,280.45,29379.0,273.0917,273.2862,272.6249,272.7222,29379.0
2020-05-07 12:15:00,280.39,280.54,280.05,280.5,19756.0,272.6638,272.8097,272.3332,272.7708,19756.0
2020-05-07 12:20:00,280.53,280.53,279.77,280.25,23130.0,272.8,272.8,272.0609,272.5277,23130.0
2020-05-07 12:25:00,280.28,280.75,280.28,280.63,18500.0,272.5569,273.0139,272.5569,272.8972,18500.0
2020-05-07 12:30:00,280.66,280.76,280.29,280.35,17040.0,272.9264,273.0236,272.5666,272.6249,17040.0
2020-05-07 12:35:00,280.4,280.41,280.06,280.14,16533.0,272.6735,272.6833,272.3429,272.4207,16533.0
2020-05-07 12:40:00,280.17,280.19,279.8,279.93,10861.0,272.4499,272.4693,272.0901,272.2165,10861.0
2020-05-07 12:45:00,280.0,280.19,279.58,279.58,24094.0,272.2846,272.4693,271.8761,271.8761,24094.0
2020-05-07 12:50:00,279.57,279.78,279.17,279.58,28125.0,271.8664,272.0706,271.4774,271.8761,28125.0
2020-05-07 12:55:00,279.68,280.16,279.51,280.16,16949.0,271.9734,272.4402,271.8081,272.4402,16949.0
2020-05-07 13:00:00,280.18,280.24,279.96,280.14,9602.0,272.4596,272.518,272.2457,272.4207,9602.0
2020-05-07 13:05:00,280.2,280.25,279.97,280.04,24173.0,272.4791,272.5277,272.2554,272.3235,24173.0
2020-05-07 13:10:00,280.03,280.62,279.86,280.37,52010.0,272.3137,272.8875,272.1484,272.6444,52010.0
2020-05-07 13:15:00,280.21,280.23,279.95,280.11,8185.0,272.4888,272.5082,272.2359,272.3915,8185.0
2020-05-07 13:20:00,280.11,280.54,279.9,279.95,10979.0,272.3915,272.8097,272.1873,272.2359,10979.0
2020-05-07 13:25:00,279.97,280.24,279.83,279.9,33694.0,272.2554,272.518,272.1193,272.1873,33694.0
2020-05-07 13:30:00,279.93,280.28,279.83,280.18,17629.0,272.2165,272.5569,272.1193,272.4596,17629.0
2020-05-07 13:35:00,280.2,280.3,279.84,279.93,13685.0,272.4791,272.5763,272.129,272.2165,13685.0
2020-05-07 13:40:00,279.92,280.25,279.87,280.18,13717.0,272.2068,272.5277,272.1581,272.4596,13717.0
2020-05-07 13:45:00,280.17,280.33,279.92,279.97,15326.0,272.4499,272.6055,272.2068,272.2554,15326.0
2020-05-07 13:50:00,280.0,280.06,279.32,279.6,19897.0,272.2846,272.3429,271.6233,271.8956,19897.0
2020-05-07 13:55:00,279.59,279.8,279.48,279.73,10972.0,271.8859,272.0901,271.7789,272.022,10972.0
2020-05-07 14:00:00,279.73,279.8,279.33,279.58,20671.0,272.022,272.0901,271.633,271.8761,20671.0
2020-05-07 14:05:00,279.56,279.64,279.3,279.48,33893.0,271.8567,271.9345,271.6039,271.7789,33893.0
2020-05-07 14:10:00,279.45,280.06,279.43,279.95,25724.0,271.7497,272.3429,271.7303,272.2359,25724.0
2020-05-07 14:15:00,279.97,280.22,279.64,279.7,25426.0,272.2554,272.4985,271.9345,271.9928,25426.0
2020-05-07 14:20:00,279.67,279.77,278.95,279.12,40098.0,271.9637,272.0609,271.2635,271.4288,40098.0
2020-05-07 14:25:00,279.1,279.55,279.1,279.55,19162.0,271.4094,271.847,271.4094,271.847,19162.0
2020-05-07 14:30:00,279.57,279.77,279.34,279.46,12447.0,271.8664,272.0609,271.6428,271.7594,12447.0
2020-05-07 14:35:00,279.47,279.58,279.25,279.51,10681.0,271.7692,271.8761,271.5552,271.8081,10681.0
2020-05-07 14:40:00,279.45,279.45,279.08,279.19,13613.0,271.7497,271.7497,271.3899,271.4969,13613.0
2020-05-07 14:45:00,279.2,279.28,278.83,279.19,16319.0,271.5066,271.5844,271.1468,271.4969,16319.0
2020-05-07 14:50:00,279.2,279.34,278.88,279.18,18750.0,271.5066,271.6428,271.1954,271.4872,18750.0
2020-05-07 14:55:00,279.13,279.34,278.89,279.24,25071.0,271.4385,271.6428,271.2052,271.5455,25071.0
2020-05-07 15:00:00,279.19,279.3,278.5,279.06,44188.0,271.4969,271.6039,270.8259,271.3705,44188.0
2020-05-07 15:05:00,279.03,279.44,279.03,279.09,25638.0,271.3413,271.74,271.3413,271.3996,25638.0
2020-05-07 15:10:00,279.12,279.12,278.39,278.45,21135.0,271.4288,271.4288,270.7189,270.7773,21135.0
2020-05-07 15:15:00,278.38,278.5,277.57,278.27,39531.0,270.7092,270.8259,269.9215,270.6022,39531.0
2020-05-07 15:20:00,278.19,278.43,277.93,278.09,15203.0,270.5244,270.7578,270.2716,270.4272,15203.0
2020-05-07 15:25:00,278.17,278.38,278.03,278.2,13348.0,270.505,270.7092,270.3689,270.5342,13348.0
2020-05-07 15:30:00,278.21,278.31,277.3,278.02,32216.0,270.5439,270.6411,269.659,270.3591,32216.0
2020-05-07 15:35:00,278.0,278.25,277.63,277.83,18724.0,270.3397,270.5828,269.9799,270.1744,18724.0
2020-05-07 15:40:00,277.81,278.12,277.71,277.93,30015.0,270.1549,270.4564,270.0577,270.2716,30015.0
2020-05-07 15:45:00,277.96,278.56,277.59,277.72,28504.0,270.3008,270.8842,269.941,270.0674,28504.0
2020-05-07 15:50:00,277.9,278.49,277.71,278.14,58241.0,270.2424,270.8162,270.0577,270.4758,58241.0
2020-05-07 15:55:00,278.11,278.59,277.95,278.29,116397.0,270.4466,270.9134,270.2911,270.6217,116397.0
2020-05-08 09:30:00,283.4,283.42,281.66,281.91,160203.0,275.5909,275.6103,273.8988,274.1419,160203.0
2020-05-08 09:35:00,282.08,282.32,280.15,280.49,35093.0,274.3073,274.5406,272.4304,272.7611,35093.0
2020-05-08 09:40:00,280.41,281.36,280.29,280.82,25060.0,272.6833,273.6071,272.5666,273.082,25060.0
2020-05-08 09:45:00,280.82,281.84,280.82,281.25,32701.0,273.082,274.0739,273.082,273.5001,32701.0
2020-05-08 09:50:00,281.26,281.99,281.1,281.33,36517.0,273.5098,274.2197,273.3543,273.5779,36517.0
2020-05-08 09:55:00,281.29,282.14,281.28,282.0,34101.0,273.539,274.3656,273.5293,274.2295,34101.0
2020-05-08 10:00:00,282.11,282.6,281.68,282.2,23178.0,274.3364,274.8129,273.9183,274.4239,23178.0
2020-05-08 10:05:00,282.09,282.44,281.95,282.05,25094.0,274.317,274.6573,274.1808,274.2781,25094.0
2020-05-08 10:10:00,281.97,282.49,281.85,281.88,23711.0,274.2003,274.706,274.0836,274.1128,23711.0
2020-05-08 10:15:00,281.79,281.99,281.31,281.75,23162.0,274.0252,274.2197,273.5585,273.9863,23162.0
2020-05-08 10:20:00,281.8,281.9,281.45,281.82,22628.0,274.035,274.1322,273.6946,274.0544,22628.0
2020-05-08 10:25:00,281.88,281.88,281.31,281.37,22850.0,274.1128,274.1128,273.5585,273.6168,22850.0
2020-05-08 10:30:00,281.42,281.9,281.31,281.78,19812.0,273.6654,274.1322,273.5585,274.0155,19812.0
2020-05-08 10:35:00,281.78,281.78,281.25,281.54,17534.0,274.0155,274.0155,273.5001,273.7821,17534.0
2020-05-08 10:40:00,281.62,281.74,280.56,280.73,25021.0,273.8599,273.9766,272.8291,272.9945,25021.0
2020-05-08 10:45:00,280.7,281.18,280.5,280.9,18721.0,272.9653,273.4321,272.7708,273.1598,18721.0
2020-05-08 10:50:00,280.92,281.05,280.45,280.5,22302.0,273.1792,273.3056,272.7222,272.7708,22302.0
2020-05-08 10:55:00,280.55,280.9,280.12,280.24,15539.0,272.8194,273.1598,272.4013,272.518,15539.0
2020-05-08 11:00:00,280.31,280.62,279.56,280.11,36859.0,272.586,272.8875,271.8567,272.3915,36859.0
2020-05-08 11:05:00,280.18,280.6,280.17,280.48,27002.0,272.4596,272.868,272.4499,272.7513,27002.0
2020-05-08 11:10:00,280.46,280.61,280.13,280.38,19786.0,272.7319,272.8778,272.411,272.6541,19786.0
2020-05-08 11:15:00,280.4,280.66,280.38,280.59,19199.0,272.6735,272.9264,272.6541,272.8583,19199.0
2020-05-08 11:20:00,280.57,281.0,280.29,280.98,14837.0,272.8389,273.257,272.5666,273.2376,14837.0
2020-05-08 11:25:00,280.94,281.0,280.55,280.87,14320.0,273.1987,273.257,272.8194,273.1306,14320.0
2020-05-08 11:30:00,280.89,281.24,280.78,280.88,17366.0,273.15,273.4904,273.0431,273.1403,17366.0
2020-05-08 11:35:00,280.95,281.29,280.85,281.19,27696.0,273.2084,273.539,273.1111,273.4418,27696.0
2020-05-08 11:40:00,281.17,281.42,281.1,281.39,26133.0,273.4223,273.6654,273.3543,273.6363,26133.0
2020-05-08 11:45:00,281.36,281.43,281.07,281.18,18664.0,273.6071,273.6752,273.3251,273.4321,18664.0
2020-05-08 11:50:00,281.2,281.77,281.13,281.72,16622.0,273.4515,274.0058,273.3834,273.9572,16622.0
2020-05-08 11:55:00,281.75,281.87,281.4,281.66,10951.0,273.9863,274.103,273.646,273.8988,10951.0
2020-05-08 12:00:00,281.67,281.83,281.52,281.63,15153.0,273.9085,274.0641,273.7627,273.8697,15153.0
2020-05-08 12:05:00,281.68,282.0,281.63,281.76,21490.0,273.9183,274.2295,273.8697,273.9961,21490.0
2020-05-08 12:10:00,281.74,281.98,281.69,281.92,16282.0,273.9766,274.21,273.928,274.1517,16282.0
2020-05-08 12:15:00,281.96,282.0,281.65,281.91,24933.0,274.1906,274.2295,273.8891,274.1419,24933.0
2020-05-08 12:20:00,281.85,281.91,281.56,281.65,15979.0,274.0836,274.1419,273.8016,273.8891,15979.0
2020-05-08 12:25:00,281.66,281.74,281.23,281.5,19780.0,273.8988,273.9766,273.4807,273.7432,19780.0
2020-05-08 12:30:00,281.46,281.81,281.46,281.57,9364.0,273.7043,274.0447,273.7043,273.8113,9364.0
2020-05-08 12:35:00,281.62,281.9,281.61,281.82,12531.0,273.8599,274.1322,273.8502,274.0544,12531.0
2020-05-08 12:40:00,281.88,282.12,281.81,282.03,19460.0,274.1128,274.3462,274.0447,274.2586,19460.0
2020-05-08 12:45:00,282.03,282.17,281.83,281.87,10040.0,274.2586,274.3948,274.0641,274.103,10040.0
2020-05-08 12:50:00,281.85,282.12,281.76,282.07,19453.0,274.0836,274.3462,273.9961,274.2975,19453.0
2020-05-08 12:55:00,281.97,282.15,281.86,281.98,22326.0,274.2003,274.3753,274.0933,274.21,22326.0
2020-05-08 13:00:00,282.01,282.12,281.45,281.55,20448.0,274.2392,274.3462,273.6946,273.7919,20448.0
2020-05-08 13:05:00,281.56,281.6,280.94,281.06,21121.0,273.8016,273.8405,273.1987,273.3154,21121.0
2020-05-08 13:10:00,281.12,281.32,281.02,281.07,11612.0,273.3737,273.5682,273.2765,273.3251,11612.0
2020-05-08 13:15:00,281.08,281.12,280.87,280.89,8181.0,273.3348,273.3737,273.1306,273.15,8181.0
2020-05-08 13:20:00,280.86,280.9,280.66,280.72,19391.0,273.1209,273.1598,272.9264,272.9847,19391.0
2020-05-08 13:25:00,280.75,280.89,280.56,280.73,13098.0,273.0139,273.15,272.8291,272.9945,13098.0
2020-05-08 13:30:00,280.76,280.87,280.48,280.73,12941.0,273.0236,273.1306,272.7513,272.9945,12941.0
2020-05-08 13:35:00,280.72,280.73,280.4,280.59,17989.0,272.9847,272.9945,272.6735,272.8583,17989.0
2020-05-08 13:40:00,280.7,280.87,280.24,280.33,19812.0,272.9653,273.1306,272.518,272.6055,19812.0
2020-05-08 13:45:00,280.35,280.44,279.84,280.02,15681.0,272.6249,272.7124,272.129,272.304,15681.0
2020-05-08 13:50:00,280.09,280.35,279.5,279.53,57752.0,272.3721,272.6249,271.7983,271.8275,57752.0
2020-05-08 13:55:00,279.52,280.02,279.5,279.95,30346.0,271.8178,272.304,271.7983,272.2359,30346.0
2020-05-08 14:00:00,279.94,280.15,279.82,279.96,18159.0,272.2262,272.4304,272.1095,272.2457,18159.0
2020-05-08 14:05:00,279.9,280.18,279.84,279.99,23975.0,272.1873,272.4596,272.129,272.2748,23975.0
2020-05-08 14:10:00,279.97,280.68,279.95,280.62,20210.0,272.2554,272.9458,272.2359,272.8875,20210.0
2020-05-08 14:15:00,280.68,280.98,280.68,280.93,19827.0,272.9458,273.2376,272.9458,273.1889,19827.0
2020-05-08 14:20:00,280.96,281.29,280.95,281.27,31191.0,273.2181,273.539,273.2084,273.5196,31191.0
2020-05-08 14:25:00,281.3,281.47,280.93,280.95,15040.0,273.5487,273.7141,273.1889,273.2084,15040.0
2020-05-08 14:30:00,280.96,281.27,280.9,280.92,18458.0,273.2181,273.5196,273.1598,273.1792,18458.0
2020-05-08 14:35:00,280.93,281.08,280.69,280.99,21623.0,273.1889,273.3348,272.9556,273.2473,21623.0
2020-05-08 14:40:00,280.96,281.24,280.94,281.17,11633.0,273.2181,273.4904,273.1987,273.4223,11633.0
2020-05-08 14:45:00,281.13,281.4,280.97,281.28,16104.0,273.3834,273.646,273.2278,273.5293,16104.0
2020-05-08 14:50:00,281.22,281.46,281.14,281.2,16540.0,273.4709,273.7043,273.3932,273.4515,16540.0
2020-05-08 14:55:00,281.2,281.46,281.17,281.36,27718.0,273.4515,273.7043,273.4223,273.6071,27718.0
2020-05-08 15:00:00,281.46,281.96,281.4,281.83,46344.0,273.7043,274.1906,273.646,274.0641,46344.0
2020-05-08 15:05:00,281.81,281.82,281.45,281.51,26273.0,274.0447,274.0544,273.6946,273.753,26273.0
2020-05-08 15:10:00,281.49,281.6,281.0,281.58,27144.0,273.7335,273.8405,273.257,273.821,27144.0
2020-05-08 15:15:00,281.52,281.56,281.23,281.54,24219.0,273.7627,273.8016,273.4807,273.7821,24219.0
2020-05-08 15:20:00,281.46,281.79,281.41,281.66,20187.0,273.7043,274.0252,273.6557,273.8988,20187.0
2020-05-08 15:25:00,281.71,281.8,281.41,281.61,22175.0,273.9474,274.035,273.6557,273.8502,22175.0
2020-05-08 15:30:00,281.62,282.2,281.52,281.92,53532.0,273.8599,274.4239,273.7627,274.1517,53532.0
2020-05-08 15:35:00,281.88,282.19,281.79,282.12,28142.0,274.1128,274.4142,274.0252,274.3462,28142.0
2020-05-08 15:40:00,282.13,282.5,282.12,282.41,58215.0,274.3559,274.7157,274.3462,274.6282,58215.0
2020-05-08 15:45:00,282.41,282.43,282.0,282.32,40494.0,274.6282,274.6476,274.2295,274.5406,40494.0
2020-05-08 15:50:00,282.1,282.68,281.72,282.54,100398.0,274.3267,274.8907,273.9572,274.7546,100398.0
2020-05-08 15:55:00,282.48,282.53,281.68,282.28,129053.0,274.6962,274.7449,273.9183,274.5017,129053.0
2020-05-11 09:30:00,279.5,279.83,277.63,278.0,165655.0,271.7983,272.1193,269.9799,270.3397,165655.0
2020-05-11 09:35:00,278.1,279.15,277.64,279.01,68879.0,270.4369,271.458,269.9896,271.3218,68879.0
2020-05-11 09:40:00,279.01,280.42,278.85,280.39,78758.0,271.3218,272.693,271.1663,272.6638,78758.0
2020-05-11 09:45:00,280.44,280.85,280.0,280.68,92313.0,272.7124,273.1111,272.2846,272.9458,92313.0
2020-05-11 09:50:00,280.67,280.9,280.24,280.54,68174.0,272.9361,273.1598,272.518,272.8097,68174.0
2020-05-11 09:55:00,280.39,280.58,279.54,279.63,78881.0,272.6638,272.8486,271.8372,271.9248,78881.0
2020-05-11 10:00:00,279.65,280.41,279.61,280.24,87997.0,271.9442,272.6833,271.9053,272.518,87997.0
2020-05-11 10:05:00,280.18,280.23,279.52,279.96,57524.0,272.4596,272.5082,271.8178,272.2457,57524.0
2020-05-11 10:10:00,279.99,280.1,279.53,279.54,56203.0,272.2748,272.3818,271.8275,271.8372,56203.0
2020-05-11 10:15:00,279.54,279.61,279.05,279.48,31353.0,271.8372,271.9053,271.3607,271.7789,31353.0
2020-05-11 10:20:00,279.55,279.78,279.3,279.66,22284.0,271.847,272.0706,271.6039,271.9539,22284.0
2020-05-11 10:25:00,279.66,280.15,279.65,279.96,20537.0,271.9539,272.4304,271.9442,272.2457,20537.0
2020-05-11 10:30:00,280.0,280.94,279.85,280.8,23216.0,272.2846,273.1987,272.1387,273.0625,23216.0
2020-05-11 10:35:00,280.85,280.94,279.97,280.57,32976.0,273.1111,273.1987,272.2554,272.8389,32976.0
2020-05-11 10:40:00,280.66,280.83,280.57,280.8,16471.0,272.9264,273.0917,272.8389,273.0625,16471.0
2020-05-11 10:45:00,280.71,281.25,280.66,281.16,29366.0,272.975,273.5001,272.9264,273.4126,29366.0
2020-05-11 10:50:00,281.13,281.31,280.71,280.98,39700.0,273.3834,273.5585,272.975,273.2376,39700.0
2020-05-11 10:55:00,280.93,281.19,280.72,280.78,17316.0,273.1889,273.4418,272.9847,273.0431,17316.0
2020-05-11 11:00:00,280.84,280.93,280.59,280.91,16033.0,273.1014,273.1889,272.8583,273.1695,16033.0
2020-05-11 11:05:00,280.89,280.94,280.5,280.57,24076.0,273.15,273.1987,272.7708,272.8389,24076.0
2020-05-11 11:10:00,280.48,280.65,280.14,280.41,14134.0,272.7513,272.9167,272.4207,272.6833,14134.0
2020-05-11 11:15:00,280.43,280.87,280.35,280.8,29347.0,272.7027,273.1306,272.6249,273.0625,29347.0
2020-05-11 11:20:00,280.85,281.25,280.76,281.1,17236.0,273.1111,273.5001,273.0236,273.3543,17236.0
2020-05-11 11:25:00,281.02,281.34,280.71,281.33,14651.0,273.2765,273.5876,272.975,273.5779,14651.0
2020-05-11 11:30:00,281.24,281.43,281.02,281.26,12223.0,273.4904,273.6752,273.2765,273.5098,12223.0
2020-05-11 11:35:00,281.23,281.25,280.61,280.65,29958.0,273.4807,273.5001,272.8778,272.9167,29958.0
2020-05-11 11:40:00,280.63,281.08,280.61,280.81,6398.0,272.8972,273.3348,272.8778,273.0722,6398.0
2020-05-11 11:45:00,280.75,280.98,280.68,280.77,11288.0,273.0139,273.2376,272.9458,273.0333,11288.0
2020-05-11 11:50:00,280.75,280.86,280.38,280.39,7774.0,273.0139,273.1209,272.6541,272.6638,7774.0
2020-05-11 11:55:00,280.42,280.57,280.04,280.26,7651.0,272.693,272.8389,272.3235,272.5374,7651.0
2020-05-11 12:00:00,280.27,280.38,279.8,280.16,15087.0,272.5471,272.6541,272.0901,272.4402,15087.0
2020-05-11 12:05:00,280.17,280.19,279.77,279.78,16725.0,272.4499,272.4693,272.0609,272.0706,16725.0
2020-05-11 12:10:00,279.79,280.11,279.75,280.08,10319.0,272.0804,272.3915,272.0415,272.3624,10319.0
2020-05-11 12:15:00,280.14,280.77,280.01,280.69,17132.0,272.4207,273.0333,272.2943,272.9556,17132.0
2020-05-11 12:20:00,280.65,280.98,280.6,280.68,11436.0,272.9167,273.2376,272.868,272.9458,11436.0
2020-05-11 12:25:00,280.66,281.12,280.58,280.91,8659.0,272.9264,273.3737,272.8486,273.1695,8659.0
2020-05-11 12:30:00,280.93,281.12,280.84,281.06,9295.0,273.1889,273.3737,273.1014,273.3154,9295.0
2020-05-11 12:35:00,281.07,281.2,280.89,281.08,11967.0,273.3251,273.4515,273.15,273.3348,11967.0
2020-05-11 12:40:00,281.07,281.28,280.96,281.17,8729.0,273.3251,273.5293,273.2181,273.4223,8729.0
2020-05-11 12:45:00,281.21,281.31,280.68,280.68,11022.0,273.4612,273.5585,272.9458,272.9458,11022.0
2020-05-11 12:50:00,280.68,281.1,280.65,281.09,11671.0,272.9458,273.3543,272.9167,273.3445,11671.0
2020-05-11 12:55:00,281.1,281.25,280.99,281.2,17366.0,273.3543,273.5001,273.2473,273.4515,17366.0
2020-05-11 13:00:00,281.24,281.43,280.92,281.19,19169.0,273.4904,273.6752,273.1792,273.4418,19169.0
2020-05-11 13:05:00,281.26,281.72,281.25,281.66,22234.0,273.5098,273.9572,273.5001,273.8988,22234.0
2020-05-11 13:10:00,281.67,281.79,281.58,281.73,13091.0,273.9085,274.0252,273.821,273.9669,13091.0
2020-05-11 13:15:00,281.72,282.1,281.58,282.1,27349.0,273.9572,274.3267,273.821,274.3267,27349.0
2020-05-11 13:20:00,282.1,282.19,281.7,281.79,12264.0,274.3267,274.4142,273.9377,274.0252,12264.0
2020-05-11 13:25:00,281.77,282.14,281.68,281.72,15727.0,274.0058,274.3656,273.9183,273.9572,15727.0
2020-05-11 13:30:00,281.77,281.95,281.66,281.66,20779.0,274.0058,274.1808,273.8988,273.8988,20779.0
2020-05-11 13:35:00,281.62,282.14,281.62,282.14,16109.0,273.8599,274.3656,273.8599,274.3656,16109.0
2020-05-11 13:40:00,282.11,282.16,281.43,281.5,6893.0,274.3364,274.385,273.6752,273.7432,6893.0
2020-05-11 13:45:00,281.47,281.57,281.2,281.44,13589.0,273.7141,273.8113,273.4515,273.6849,13589.0
2020-05-11 13:50:00,281.37,281.64,281.25,281.42,14795.0,273.6168,273.8794,273.5001,273.6654,14795.0
2020-05-11 13:55:00,281.53,281.53,281.18,281.31,15372.0,273.7724,273.7724,273.4321,273.5585,15372.0
2020-05-11 14:00:00,281.38,281.38,280.98,281.01,14648.0,273.6265,273.6265,273.2376,273.2667,14648.0
2020-05-11 14:05:00,280.97,281.18,280.84,281.17,9754.0,273.2278,273.4321,273.1014,273.4223,9754.0
2020-05-11 14:10:00,281.17,281.21,280.92,280.92,16600.0,273.4223,273.4612,273.1792,273.1792,16600.0
2020-05-11 14:15:00,280.92,281.37,280.91,281.35,18518.0,273.1792,273.6168,273.1695,273.5974,18518.0
2020-05-11 14:20:00,281.46,281.81,281.36,281.79,15528.0,273.7043,274.0447,273.6071,274.0252,15528.0
2020-05-11 14:25:00,281.82,281.84,280.3,281.05,51729.0,274.0544,274.0739,272.5763,273.3056,51729.0
2020-05-11 14:30:00,281.08,281.72,280.94,281.63,15258.0,273.3348,273.9572,273.1987,273.8697,15258.0
2020-05-11 14:35:00,281.7,281.94,281.56,281.87,17869.0,273.9377,274.1711,273.8016,274.103,17869.0
2020-05-11 14:40:00,281.86,282.05,281.76,282.01,25466.0,274.0933,274.2781,273.9961,274.2392,25466.0
2020-05-11 14:45:00,281.96,282.25,281.75,282.18,26234.0,274.1906,274.4726,273.9863,274.4045,26234.0
2020-05-11 14:50:00,282.2,282.4,282.13,282.38,12911.0,274.4239,274.6184,274.3559,274.599,12911.0
2020-05-11 14:55:00,282.4,282.42,282.27,282.31,22482.0,274.6184,274.6379,274.492,274.5309,22482.0
2020-05-11 15:00:00,282.31,282.8,282.31,282.54,36713.0,274.5309,275.0074,274.5309,274.7546,36713.0
2020-05-11 15:05:00,282.5,282.72,282.28,282.62,18953.0,274.7157,274.9296,274.5017,274.8324,18953.0
2020-05-11 15:10:00,282.63,282.81,282.08,282.25,16804.0,274.8421,275.0171,274.3073,274.4726,16804.0
2020-05-11 15:15:00,282.26,282.79,282.21,282.74,22465.0,274.4823,274.9977,274.4337,274.9491,22465.0
2020-05-11 15:20:00,282.7,282.75,282.28,282.38,25422.0,274.9102,274.9588,274.5017,274.599,25422.0
2020-05-11 15:25:00,282.4,282.44,282.06,282.33,21394.0,274.6184,274.6573,274.2878,274.5504,21394.0
2020-05-11 15:30:00,282.35,282.36,281.64,281.64,37765.0,274.5698,274.5795,273.8794,273.8794,37765.0
2020-05-11 15:35:00,281.63,282.28,281.62,282.2,34654.0,273.8697,274.5017,273.8599,274.4239,34654.0
2020-05-11 15:40:00,282.2,282.32,281.88,282.25,34932.0,274.4239,274.5406,274.1128,274.4726,34932.0
2020-05-11 15:45:00,282.35,282.41,281.72,281.8,35841.0,274.5698,274.6282,273.9572,274.035,35841.0
2020-05-11 15:50:00,281.71,282.24,281.23,282.1,64637.0,273.9474,274.4628,273.4807,274.3267,64637.0
2020-05-11 15:55:00,282.1,282.4,281.14,281.14,105562.0,274.3267,274.6184,273.3932,273.3932,105562.0
2020-05-12 09:30:00,280.45,282.33,280.3,281.28,130441.0,272.7222,274.5504,272.5763,273.5293,130441.0
2020-05-12 09:35:00,281.42,281.49,280.29,281.22,33288.0,273.6654,273.7335,272.5666,273.4709,33288.0
2020-05-12 09:40:00,281.15,281.24,280.26,280.26,24722.0,273.4029,273.4904,272.5374,272.5374,24722.0
2020-05-12 09:45:00,280.36,280.5,279.38,279.61,52982.0,272.6346,272.7708,271.6817,271.9053,52982.0
2020-05-12 09:50:00,279.73,279.91,278.5,278.99,101991.0,272.022,272.197,270.8259,271.3024,101991.0
2020-05-12 09:55:00,279.0,280.25,279.0,280.09,37790.0,271.3121,272.5277,271.3121,272.3721,37790.0
2020-05-12 10:00:00,280.09,280.26,279.18,279.72,20684.0,272.3721,272.5374,271.4872,272.0123,20684.0
2020-05-12 10:05:00,279.71,279.8,279.02,279.02,14572.0,272.0026,272.0901,271.3316,271.3316,14572.0
2020-05-12 10:10:00,279.22,279.67,278.76,279.55,27945.0,271.5261,271.9637,271.0787,271.847,27945.0
2020-05-12 10:15:00,279.72,280.07,279.57,280.0,20839.0,272.0123,272.3526,271.8664,272.2846,20839.0
2020-05-12 10:20:00,279.91,279.99,279.48,279.84,23270.0,272.197,272.2748,271.7789,272.129,23270.0
2020-05-12 10:25:00,279.91,279.91,279.1,279.4,39005.0,272.197,272.197,271.4094,271.7011,39005.0
2020-05-12 10:30:00,279.48,280.15,279.32,279.77,14054.0,271.7789,272.4304,271.6233,272.0609,14054.0
2020-05-12 10:35:00,279.87,280.24,279.65,279.69,10868.0,272.1581,272.518,271.9442,271.9831,10868.0
2020-05-12 10:40:00,279.72,280.07,279.35,279.54,11267.0,272.0123,272.3526,271.6525,271.8372,11267.0
2020-05-12 10:45:00,279.65,279.91,278.97,278.97,21836.0,271.9442,272.197,271.2829,271.2829,21836.0
2020-05-12 10:50:00,279.03,279.84,278.99,279.84,12112.0,271.3413,272.129,271.3024,272.129,12112.0
2020-05-12 10:55:00,279.75,280.79,279.75,280.6,26822.0,272.0415,273.0528,272.0415,272.868,26822.0
2020-05-12 11:00:00,280.69,281.0,280.47,280.99,18319.0,272.9556,273.257,272.7416,273.2473,18319.0
2020-05-12 11:05:00,281.0,281.31,280.75,281.14,30679.0,273.257,273.5585,273.0139,273.3932,30679.0
2020-05-12 11:10:00,281.1,281.2,280.7,280.86,26514.0,273.3543,273.4515,272.9653,273.1209,26514.0
2020-05-12 11:15:00,280.84,281.03,280.15,280.15,33548.0,273.1014,273.2862,272.4304,272.4304,33548.0
2020-05-12 11:20:00,280.23,280.5,280.02,280.43,24775.0,272.5082,272.7708,272.304,272.7027,24775.0
2020-05-12 11:25:00,280.44,280.84,280.04,280.31,21329.0,272.7124,273.1014,272.3235,272.586,21329.0
2020-05-12 11:30:00,280.25,280.69,279.89,279.91,18091.0,272.5277,272.9556,272.1776,272.197,18091.0
2020-05-12 11:35:00,279.99,280.25,279.81,280.08,16417.0,272.2748,272.5277,272.0998,272.3624,16417.0
2020-05-12 11:40:00,280.09,280.23,279.61,279.62,12969.0,272.3721,272.5082,271.9053,271.915,12969.0
2020-05-12 11:45:00,279.74,279.75,279.15,279.17,19130.0,272.0317,272.0415,271.458,271.4774,19130.0
2020-05-12 11:50:00,279.1,279.73,279.04,279.72,17919.0,271.4094,272.022,271.351,272.0123,17919.0
2020-05-12 11:55:00,279.69,280.15,279.63,280.03,21926.0,271.9831,272.4304,271.9248,272.3137,21926.0
2020-05-12 12:00:00,280.01,280.23,279.67,280.01,15381.0,272.2943,272.5082,271.9637,272.2943,15381.0
2020-05-12 12:05:00,280.04,280.1,279.58,279.6,15428.0,272.3235,272.3818,271.8761,271.8956,15428.0
2020-05-12 12:10:00,279.64,279.87,279.54,279.81,12856.0,271.9345,272.1581,271.8372,272.0998,12856.0
2020-05-12 12:15:00,279.82,279.83,279.5,279.68,14723.0,272.1095,272.1193,271.7983,271.9734,14723.0
2020-05-12 12:20:00,279.68,279.84,279.49,279.73,8628.0,271.9734,272.129,271.7886,272.022,8628.0
2020-05-12 12:25:00,279.66,279.91,279.63,279.85,13507.0,271.9539,272.197,271.9248,272.1387,13507.0
2020-05-12 12:30:00,279.84,279.92,279.26,279.35,17557.0,272.129,272.2068,271.565,271.6525,17557.0
2020-05-12 12:35:00,279.32,279.58,279.21,279.44,13420.0,271.6233,271.8761,271.5163,271.74,13420.0
2020-05-12 12:40:00,279.42,279.45,279.2,279.39,10175.0,271.7205,271.7497,271.5066,271.6914,10175.0
2020-05-12 12:45:00,279.4,279.5,279.25,279.35,19711.0,271.7011,271.7983,271.5552,271.6525,19711.0
2020-05-12 12:50:00,279.25,279.25,279.0,279.17,20047.0,271.5552,271.5552,271.3121,271.4774,20047.0
2020-05-12 12:55:00,279.19,279.7,279.19,279.57,37092.0,271.4969,271.9928,271.4969,271.8664,37092.0
2020-05-12 13:00:00,279.48,279.53,278.67,278.88,20899.0,271.7789,271.8275,270.9912,271.1954,20899.0
2020-05-12 13:05:00,278.92,279.23,278.86,278.96,15789.0,271.2343,271.5358,271.176,271.2732,15789.0
2020-05-12 13:10:00,278.91,278.92,278.2,278.2,33264.0,271.2246,271.2343,270.5342,270.5342,33264.0
2020-05-12 13:15:00,278.25,278.43,277.71,277.78,41624.0,270.5828,270.7578,270.0577,270.1257,41624.0
2020-05-12 13:20:00,277.72,277.89,277.4,277.41,21401.0,270.0674,270.2327,269.7562,269.7659,21401.0
2020-05-12 13:25:00,277.4,277.8,277.19,277.53,26974.0,269.7562,270.1452,269.552,269.8826,26974.0
2020-05-12 13:30:00,277.66,278.04,277.33,277.91,28839.0,270.009,270.3786,269.6881,270.2522,28839.0
2020-05-12 13:35:00,277.82,278.02,277.52,277.89,25731.0,270.1646,270.3591,269.8729,270.2327,25731.0
2020-05-12 13:40:00,277.84,277.96,277.61,277.62,16592.0,270.1841,270.3008,269.9604,269.9701,16592.0
2020-05-12 13:45:00,277.55,277.95,277.5,277.73,19717.0,269.9021,270.2911,269.8535,270.0771,19717.0
2020-05-12 13:50:00,277.71,277.91,277.46,277.81,19844.0,270.0577,270.2522,269.8146,270.1549,19844.0
2020-05-12 13:55:00,277.7,278.19,277.65,277.97,16626.0,270.0479,270.5244,269.9993,270.3105,16626.0
2020-05-12 14:00:00,277.88,277.96,277.33,277.42,28199.0,270.223,270.3008,269.6881,269.7757,28199.0
2020-05-12 14:05:00,277.5,277.61,277.33,277.38,27071.0,269.8535,269.9604,269.6881,269.7368,27071.0
2020-05-12 14:10:00,277.33,277.34,276.51,276.51,36423.0,269.6881,269.6979,268.8907,268.8907,36423.0
2020-05-12 14:15:00,276.5,276.71,275.8,276.18,45280.0,268.881,269.0852,268.2003,268.5698,45280.0
2020-05-12 14:20:00,276.3,276.82,276.2,276.36,26115.0,268.6865,269.1922,268.5893,268.7449,26115.0
2020-05-12 14:25:00,276.26,276.49,276.2,276.28,21372.0,268.6476,268.8713,268.5893,268.6671,21372.0
2020-05-12 14:30:00,276.27,276.63,275.91,276.63,28233.0,268.6573,269.0074,268.3073,269.0074,28233.0
2020-05-12 14:35:00,276.54,277.1,276.23,276.76,19455.0,268.9199,269.4645,268.6184,269.1338,19455.0
2020-05-12 14:40:00,276.77,276.88,276.0,276.67,22843.0,269.1436,269.2505,268.3948,269.0463,22843.0
2020-05-12 14:45:00,276.7,276.74,276.37,276.46,18164.0,269.0755,269.1144,268.7546,268.8421,18164.0
2020-05-12 14:50:00,276.41,277.07,276.33,277.03,25363.0,268.7935,269.4353,268.7157,269.3964,25363.0
2020-05-12 14:55:00,277.03,277.66,276.93,277.48,24961.0,269.3964,270.009,269.2992,269.834,24961.0
2020-05-12 15:00:00,277.5,277.67,277.15,277.18,29104.0,269.8535,270.0188,269.5131,269.5423,29104.0
2020-05-12 15:05:00,277.24,277.54,277.15,277.4,21473.0,269.6006,269.8924,269.5131,269.7562,21473.0
2020-05-12 15:10:00,277.42,277.42,276.9,276.92,28331.0,269.7757,269.7757,269.27,269.2894,28331.0
2020-05-12 15:15:00,276.9,277.58,276.74,276.8,33925.0,269.27,269.9313,269.1144,269.1727,33925.0
2020-05-12 15:20:00,276.8,276.87,275.93,275.99,38121.0,269.1727,269.2408,268.3267,268.3851,38121.0
2020-05-12 15:25:00,276.0,276.11,275.6,275.6,56231.0,268.3948,268.5018,268.0058,268.0058,56231.0
2020-05-12 15:30:00,275.63,275.76,275.05,275.24,51251.0,268.035,268.1614,267.471,267.6557,51251.0
2020-05-12 15:35:00,275.25,275.26,274.13,274.3,84374.0,267.6655,267.6752,266.5763,266.7416,84374.0
2020-05-12 15:40:00,274.26,274.26,272.95,273.37,92312.0,266.7027,266.7027,265.4288,265.8373,92312.0
2020-05-12 15:45:00,273.35,273.71,273.13,273.21,77181.0,265.8178,266.1679,265.6039,265.6817,77181.0
2020-05-12 15:50:00,273.16,273.53,272.5,273.32,156094.0,265.633,265.9928,264.9912,265.7886,156094.0
2020-05-12 15:55:00,273.39,273.55,272.11,272.33,218073.0,265.8567,266.0123,264.612,264.8259,218073.0
2020-05-13 09:30:00,272.3,273.39,271.08,271.15,160151.0,264.7967,265.8567,263.6104,263.6784,160151.0
2020-05-13 09:35:00,271.04,271.44,269.25,271.23,85702.0,263.5715,263.9604,261.8308,263.7562,85702.0
2020-05-13 09:40:00,271.32,272.22,271.16,271.3,59982.0,263.8437,264.7189,263.6882,263.8243,59982.0
2020-05-13 09:45:00,271.3,273.46,271.06,273.2,53250.0,263.8243,265.9248,263.5909,265.6719,53250.0
2020-05-13 09:50:00,273.15,273.4,272.28,272.54,46937.0,265.6233,265.8664,264.7773,265.0301,46937.0
2020-05-13 09:55:00,272.61,273.26,272.09,272.79,61120.0,265.0982,265.7303,264.5925,265.2732,61120.0
2020-05-13 10:00:00,272.79,274.66,272.56,274.4,59500.0,265.2732,267.0917,265.0496,266.8389,59500.0
2020-05-13 10:05:00,274.53,274.59,274.0,274.3,58835.0,266.9653,267.0236,266.4499,266.7416,58835.0
2020-05-13 10:10:00,274.25,274.65,273.76,273.77,46683.0,266.693,267.082,266.2165,266.2262,46683.0
2020-05-13 10:15:00,273.93,274.23,273.49,273.6,17081.0,266.3818,266.6736,265.954,266.0609,17081.0
2020-05-13 10:20:00,273.56,273.79,272.8,272.81,20030.0,266.022,266.2457,265.283,265.2927,20030.0
2020-05-13 10:25:00,272.81,275.17,272.81,275.04,44989.0,265.2927,267.5877,265.2927,267.4612,44989.0
2020-05-13 10:30:00,275.13,276.07,274.91,275.27,42359.0,267.5488,268.4629,267.3348,267.6849,42359.0
2020-05-13 10:35:00,275.32,275.37,274.54,274.69,19831.0,267.7335,267.7821,266.975,267.1209,19831.0
2020-05-13 10:40:00,274.78,274.98,274.49,274.72,18305.0,267.2084,267.4029,266.9264,267.1501,18305.0
2020-05-13 10:45:00,274.72,274.72,274.12,274.33,13405.0,267.1501,267.1501,266.5666,266.7708,13405.0
2020-05-13 10:50:00,274.4,274.6,273.93,274.32,18780.0,266.8389,267.0334,266.3818,266.7611,18780.0
2020-05-13 10:55:00,274.3,274.3,272.87,273.22,32489.0,266.7416,266.7416,265.351,265.6914,32489.0
2020-05-13 11:00:00,273.2,273.69,272.76,273.36,15239.0,265.6719,266.1484,265.2441,265.8275,15239.0
2020-05-13 11:05:00,273.12,273.76,272.85,273.35,19834.0,265.5941,266.2165,265.3316,265.8178,19834.0
2020-05-13 11:10:00,273.4,273.98,273.39,273.84,10874.0,265.8664,266.4304,265.8567,266.2943,10874.0
2020-05-13 11:15:00,273.93,274.17,272.7,272.76,17046.0,266.3818,266.6152,265.1857,265.2441,17046.0
2020-05-13 11:20:00,272.69,272.89,271.85,271.93,25245.0,265.176,265.3705,264.3591,264.4369,25245.0
2020-05-13 11:25:00,271.85,272.58,271.39,272.58,32315.0,264.3591,265.069,263.9118,265.069,32315.0
2020-05-13 11:30:00,272.45,272.57,271.57,271.76,24256.0,264.9426,265.0593,264.0869,264.2716,24256.0
2020-05-13 11:35:00,271.89,271.92,270.86,271.33,51535.0,264.398,264.4272,263.3964,263.8535,51535.0
2020-05-13 11:40:00,271.38,271.4,270.25,270.38,50377.0,263.9021,263.9215,262.8032,262.9296,50377.0
2020-05-13 11:45:00,270.26,270.47,269.72,269.75,38467.0,262.813,263.0172,262.2878,262.317,38467.0
2020-05-13 11:50:00,269.92,270.44,269.1,269.26,45601.0,262.4823,262.988,261.6849,261.8405,45601.0
2020-05-13 11:55:00,269.26,270.14,269.09,270.01,44708.0,261.8405,262.6963,261.6752,262.5698,44708.0
2020-05-13 12:00:00,270.0,270.79,269.11,269.32,36688.0,262.5601,263.3283,261.6946,261.8989,36688.0
2020-05-13 12:05:00,269.17,269.48,268.2,268.32,62057.0,261.753,262.0544,260.8097,260.9264,62057.0
2020-05-13 12:10:00,268.37,268.92,268.16,268.55,51637.0,260.975,261.5099,260.7708,261.1501,51637.0
2020-05-13 12:15:00,268.41,268.56,267.17,267.53,56557.0,261.0139,261.1598,259.8081,260.1582,56557.0
2020-05-13 12:20:00,267.58,268.84,267.58,268.11,45502.0,260.2068,261.4321,260.2068,260.7222,45502.0
2020-05-13 12:25:00,268.02,269.27,267.76,269.19,38454.0,260.6347,261.8502,260.3818,261.7724,38454.0
2020-05-13 12:30:00,269.19,269.49,268.05,268.69,29430.0,261.7724,262.0642,260.6639,261.2862,29430.0
2020-05-13 12:35:00,268.78,269.03,268.15,268.94,27116.0,261.3737,261.6168,260.7611,261.5293,27116.0
2020-05-13 12:40:00,268.86,268.86,268.11,268.15,52307.0,261.4515,261.4515,260.7222,260.7611,52307.0
2020-05-13 12:45:00,268.22,268.81,267.97,268.81,41312.0,260.8292,261.4029,260.5861,261.4029,41312.0
2020-05-13 12:50:00,268.76,269.03,268.39,268.61,48235.0,261.3543,261.6168,260.9945,261.2084,48235.0
2020-05-13 12:55:00,268.63,268.97,268.33,268.73,18463.0,261.2279,261.5585,260.9361,261.3251,18463.0
2020-05-13 13:00:00,268.92,268.92,267.57,267.68,20016.0,261.5099,261.5099,260.1971,260.304,20016.0
2020-05-13 13:05:00,267.62,267.81,266.94,267.12,52763.0,260.2457,260.4305,259.5844,259.7595,52763.0
2020-05-13 13:10:00,267.12,268.11,267.11,267.75,95354.0,259.7595,260.7222,259.7498,260.3721,95354.0
2020-05-13 13:15:00,267.84,268.3,267.26,268.16,62435.0,260.4596,260.907,259.8956,260.7708,62435.0
2020-05-13 13:20:00,268.11,268.33,267.15,267.33,48447.0,260.7222,260.9361,259.7887,259.9637,48447.0
2020-05-13 13:25:00,267.29,267.7,266.86,267.61,18404.0,259.9248,260.3235,259.5066,260.236,18404.0
2020-05-13 13:30:00,267.51,267.61,267.11,267.4,16570.0,260.1387,260.236,259.7498,260.0318,16570.0
2020-05-13 13:35:00,267.38,267.87,267.24,267.87,15923.0,260.0123,260.4888,259.8762,260.4888,15923.0
2020-05-13 13:40:00,268.0,268.11,267.26,267.35,17103.0,260.6152,260.7222,259.8956,259.9831,17103.0
2020-05-13 13:45:00,267.31,267.48,267.02,267.11,29400.0,259.9442,260.1096,259.6622,259.7498,29400.0
2020-05-13 13:50:00,267.26,267.35,266.5,266.64,21396.0,259.8956,259.9831,259.1566,259.2927,21396.0
2020-05-13 13:55:00,266.68,266.81,266.55,266.57,19095.0,259.3316,259.458,259.2052,259.2246,19095.0
2020-05-13 14:00:00,266.53,266.59,265.91,265.96,34263.0,259.1857,259.2441,258.5828,258.6314,34263.0
2020-05-13 14:05:00,265.99,267.16,265.97,267.15,12838.0,258.6606,259.7984,258.6412,259.7887,12838.0
2020-05-13 14:10:00,267.08,267.36,266.81,267.04,17804.0,259.7206,259.9929,259.458,259.6817,17804.0
2020-05-13 14:15:00,267.02,267.91,267.01,267.36,14568.0,259.6622,260.5277,259.6525,259.9929,14568.0
2020-05-13 14:20:00,267.39,268.0,267.22,267.5,10452.0,260.022,260.6152,259.8567,260.129,10452.0
2020-05-13 14:25:00,267.4,267.59,267.06,267.18,13135.0,260.0318,260.2165,259.7011,259.8178,13135.0
2020-05-13 14:30:00,267.02,267.25,266.64,266.73,14705.0,259.6622,259.8859,259.2927,259.3802,14705.0
2020-05-13 14:35:00,266.62,267.21,266.46,266.73,14232.0,259.2733,259.847,259.1177,259.3802,14232.0
2020-05-13 14:40:00,266.63,266.86,266.37,266.54,24747.0,259.283,259.5066,259.0301,259.1955,24747.0
2020-05-13 14:45:00,266.55,267.03,266.41,266.86,10760.0,259.2052,259.672,259.069,259.5066,10760.0
2020-05-13 14:50:00,266.79,266.95,266.39,266.54,14407.0,259.4386,259.5942,259.0496,259.1955,14407.0
2020-05-13 14:55:00,266.48,266.57,265.9,265.92,16403.0,259.1371,259.2246,258.5731,258.5925,16403.0
2020-05-13 15:00:00,265.94,267.31,265.94,266.99,32326.0,258.612,259.9442,258.612,259.6331,32326.0
2020-05-13 15:05:00,266.93,266.94,265.94,266.35,22971.0,259.5747,259.5844,258.612,259.0107,22971.0
2020-05-13 15:10:00,266.51,266.72,265.84,266.1,36813.0,259.1663,259.3705,258.5147,258.7676,36813.0
2020-05-13 15:15:00,265.94,266.2,265.54,266.2,20877.0,258.612,258.8648,258.223,258.8648,20877.0
2020-05-13 15:20:00,266.2,266.2,264.45,264.57,90414.0,258.8648,258.8648,257.163,257.2797,90414.0
2020-05-13 15:25:00,264.56,265.98,264.19,265.84,91031.0,257.27,258.6509,256.9102,258.5147,91031.0
2020-05-13 15:30:00,265.8,266.94,265.43,266.02,90942.0,258.4758,259.5844,258.116,258.6898,90942.0
2020-05-13 15:35:00,266.04,266.76,265.84,266.14,45048.0,258.7092,259.4094,258.5147,258.8065,45048.0
2020-05-13 15:40:00,266.29,268.3,266.29,267.47,162633.0,258.9523,260.907,258.9523,260.0998,162633.0
2020-05-13 15:45:00,267.49,268.69,267.17,268.55,47343.0,260.1193,261.2862,259.8081,261.1501,47343.0
2020-05-13 15:50:00,268.74,269.44,268.42,268.78,61250.0,261.3348,262.0155,261.0237,261.3737,61250.0
2020-05-13 15:55:00,268.77,269.87,268.53,269.32,139673.0,261.364,262.4337,261.1306,261.8989,139673.0
2020-05-14 09:30:00,270.2,270.25,267.22,267.62,211631.0,262.7546,262.8032,259.8567,260.2457,211631.0
2020-05-14 09:35:00,267.77,268.56,266.66,267.17,103600.0,260.3916,261.1598,259.3122,259.8081,103600.0
2020-05-14 09:40:00,267.05,268.23,266.57,268.02,81345.0,259.6914,260.8389,259.2246,260.6347,81345.0
2020-05-14 09:45:00,268.12,268.63,266.67,266.84,87297.0,260.7319,261.2279,259.3219,259.4872,87297.0
2020-05-14 09:50:00,266.77,266.91,264.12,264.21,92890.0,259.4191,259.5553,256.8421,256.9297,92890.0
2020-05-14 09:55:00,264.17,265.17,263.96,264.85,94091.0,256.8908,257.8632,256.6866,257.552,94091.0
2020-05-14 10:00:00,264.97,265.46,264.67,264.9,44934.0,257.6687,258.1452,257.377,257.6006,44934.0
2020-05-14 10:05:00,264.98,266.85,264.83,266.85,39817.0,257.6784,259.4969,257.5326,259.4969,39817.0
2020-05-14 10:10:00,266.77,267.76,266.45,267.22,129954.0,259.4191,260.3818,259.1079,259.8567,129954.0
2020-05-14 10:15:00,267.23,267.68,266.43,267.0,101980.0,259.8664,260.304,259.0885,259.6428,101980.0
2020-05-14 10:20:00,267.04,267.74,267.04,267.54,56083.0,259.6817,260.3624,259.6817,260.1679,56083.0
2020-05-14 10:25:00,267.51,269.35,267.5,267.53,96667.0,260.1387,261.928,260.129,260.1582,96667.0
2020-05-14 10:30:00,267.67,267.8,266.86,267.08,60122.0,260.2943,260.4207,259.5066,259.7206,60122.0
2020-05-14 10:35:00,267.06,268.86,266.78,268.86,49269.0,259.7011,261.4515,259.4288,261.4515,49269.0
2020-05-14 10:40:00,268.84,268.87,267.75,267.98,45906.0,261.4321,261.4613,260.3721,260.5958,45906.0
2020-05-14 10:45:00,268.02,271.0,267.99,270.91,128301.0,260.6347,263.5326,260.6055,263.445,128301.0
2020-05-14 10:50:00,270.92,272.23,270.57,272.08,101726.0,263.4548,264.7287,263.1144,264.5828,101726.0
2020-05-14 10:55:00,272.08,272.28,270.9,271.46,66196.0,264.5828,264.7773,263.4353,263.9799,66196.0
2020-05-14 11:00:00,271.47,272.72,271.3,272.58,71528.0,263.9896,265.2052,263.8243,265.069,71528.0
2020-05-14 11:05:00,272.6,274.71,272.52,274.37,82237.0,265.0885,267.1403,265.0107,266.8097,82237.0
2020-05-14 11:10:00,274.44,274.7,273.81,274.17,61173.0,266.8778,267.1306,266.2651,266.6152,61173.0
2020-05-14 11:15:00,274.13,274.98,274.13,274.29,33417.0,266.5763,267.4029,266.5763,266.7319,33417.0
2020-05-14 11:20:00,274.28,274.93,271.6,271.67,89000.0,266.7222,267.3543,264.116,264.1841,89000.0
2020-05-14 11:25:00,271.8,271.96,271.12,271.42,61751.0,264.3105,264.4661,263.6493,263.941,61751.0
2020-05-14 11:30:00,271.44,272.55,271.23,272.25,71364.0,263.9604,265.0399,263.7562,264.7481,71364.0
2020-05-14 11:35:00,272.23,273.49,272.08,272.4,62976.0,264.7287,265.954,264.5828,264.894,62976.0
2020-05-14 11:40:00,272.3,272.54,271.22,272.1,58878.0,264.7967,265.0301,263.7465,264.6023,58878.0
2020-05-14 11:45:00,272.17,272.37,271.92,271.92,25943.0,264.6703,264.8648,264.4272,264.4272,25943.0
2020-05-14 11:50:00,271.82,272.58,271.39,272.37,66740.0,264.33,265.069,263.9118,264.8648,66740.0
2020-05-14 11:55:00,272.37,272.37,270.57,270.75,45790.0,264.8648,264.8648,263.1144,263.2895,45790.0
2020-05-14 12:00:00,270.76,271.73,270.36,270.84,18974.0,263.2992,264.2424,262.9102,263.377,18974.0
2020-05-14 12:05:00,270.85,270.91,270.34,270.53,16925.0,263.3867,263.445,262.8907,263.0755,16925.0
2020-05-14 12:10:00,270.44,271.13,270.31,270.79,22685.0,262.988,263.659,262.8616,263.3283,22685.0
2020-05-14 12:15:00,270.88,271.15,270.36,270.53,20013.0,263.4159,263.6784,262.9102,263.0755,20013.0
2020-05-14 12:20:00,270.58,271.5,270.19,271.31,39930.0,263.1241,264.0188,262.7449,263.834,39930.0
2020-05-14 12:25:00,271.37,271.48,270.86,271.26,29282.0,263.8924,263.9993,263.3964,263.7854,29282.0
2020-05-14 12:30:00,271.28,272.17,271.27,271.81,19439.0,263.8048,264.6703,263.7951,264.3202,19439.0
2020-05-14 12:35:00,271.78,272.59,271.73,271.89,25724.0,264.2911,265.0788,264.2424,264.398,25724.0
2020-05-14 12:40:00,271.93,272.2,271.73,272.0,24035.0,264.4369,264.6995,264.2424,264.505,24035.0
2020-05-14 12:45:00,271.97,272.35,271.81,272.34,26666.0,264.4758,264.8454,264.3202,264.8356,26666.0
2020-05-14 12:50:00,272.35,273.64,272.24,273.63,39181.0,264.8454,266.0998,264.7384,266.0901,39181.0
2020-05-14 12:55:00,273.59,274.4,273.36,274.14,41383.0,266.0512,266.8389,265.8275,266.586,41383.0
2020-05-14 13:00:00,274.15,274.24,273.16,273.16,25835.0,266.5958,266.6833,265.633,265.633,25835.0
2020-05-14 13:05:00,273.13,273.59,273.0,273.38,26518.0,265.6039,266.0512,265.4775,265.847,26518.0
2020-05-14 13:10:00,273.43,273.93,273.32,273.32,25236.0,265.8956,266.3818,265.7886,265.7886,25236.0
2020-05-14 13:15:00,273.41,273.68,273.17,273.66,25291.0,265.8762,266.1387,265.6428,266.1193,25291.0
2020-05-14 13:20:00,273.68,273.96,273.47,273.67,12471.0,266.1387,266.411,265.9345,266.129,12471.0
2020-05-14 13:25:00,273.68,274.24,273.64,274.19,18966.0,266.1387,266.6833,266.0998,266.6347,18966.0
2020-05-14 13:30:00,274.21,274.51,273.52,273.55,26606.0,266.6541,266.9458,265.9831,266.0123,26606.0
2020-05-14 13:35:00,273.4,273.69,273.09,273.21,16988.0,265.8664,266.1484,265.565,265.6817,16988.0
2020-05-14 13:40:00,273.3,273.3,272.93,273.12,18398.0,265.7692,265.7692,265.4094,265.5941,18398.0
2020-05-14 13:45:00,273.17,274.01,273.09,273.85,18299.0,265.6428,266.4596,265.565,266.304,18299.0
2020-05-14 13:50:00,273.94,274.0,273.2,273.4,23280.0,266.3916,266.4499,265.6719,265.8664,23280.0
2020-05-14 13:55:00,273.37,273.57,272.74,272.81,21748.0,265.8373,266.0317,265.2246,265.2927,21748.0
2020-05-14 14:00:00,272.61,272.79,272.14,272.29,32347.0,265.0982,265.2732,264.6412,264.787,32347.0
2020-05-14 14:05:00,272.29,272.51,271.9,272.49,18465.0,264.787,265.001,264.4078,264.9815,18465.0
2020-05-14 14:10:00,272.48,273.05,272.46,272.96,18954.0,264.9718,265.5261,264.9523,265.4386,18954.0
2020-05-14 14:15:00,273.01,273.15,272.65,272.97,19111.0,265.4872,265.6233,265.1371,265.4483,19111.0
2020-05-14 14:20:00,272.95,273.58,272.94,273.35,19363.0,265.4288,266.0415,265.4191,265.8178,19363.0
2020-05-14 14:25:00,273.32,273.44,273.05,273.4,16371.0,265.7886,265.9053,265.5261,265.8664,16371.0
2020-05-14 14:30:00,273.47,273.56,272.84,272.85,20494.0,265.9345,266.022,265.3219,265.3316,20494.0
2020-05-14 14:35:00,272.8,272.94,272.12,272.2,25862.0,265.283,265.4191,264.6217,264.6995,25862.0
2020-05-14 14:40:00,272.14,272.61,271.56,272.37,13108.0,264.6412,265.0982,264.0771,264.8648,13108.0
2020-05-14 14:45:00,272.41,272.68,271.94,272.2,21318.0,264.9037,265.1663,264.4467,264.6995,21318.0
2020-05-14 14:50:00,272.24,273.12,271.9,273.09,25529.0,264.7384,265.5941,264.4078,265.565,25529.0
2020-05-14 14:55:00,273.1,273.88,273.08,273.61,31882.0,265.5747,266.3332,265.5552,266.0706,31882.0
2020-05-14 15:00:00,273.54,274.52,273.35,274.47,40249.0,266.0026,266.9556,265.8178,266.9069,40249.0
2020-05-14 15:05:00,274.35,275.55,274.27,275.43,69679.0,266.7903,267.9572,266.7125,267.8405,69679.0
2020-05-14 15:10:00,275.39,275.54,274.76,275.23,43309.0,267.8016,267.9475,267.189,267.646,43309.0
2020-05-14 15:15:00,275.22,275.62,274.93,275.25,53834.0,267.6363,268.0253,267.3543,267.6655,53834.0
2020-05-14 15:20:00,275.28,276.13,275.08,275.97,63373.0,267.6946,268.5212,267.5001,268.3656,63373.0
2020-05-14 15:25:00,275.96,276.43,275.83,276.33,56932.0,268.3559,268.8129,268.2295,268.7157,56932.0
2020-05-14 15:30:00,276.37,276.74,275.43,275.57,52349.0,268.7546,269.1144,267.8405,267.9766,52349.0
2020-05-14 15:35:00,275.51,275.65,274.67,275.44,55397.0,267.9183,268.0544,267.1014,267.8502,55397.0
2020-05-14 15:40:00,275.38,275.69,274.59,275.69,41997.0,267.7919,268.0933,267.0236,268.0933,41997.0
2020-05-14 15:45:00,275.73,276.25,275.14,275.9,68597.0,268.1322,268.6379,267.5585,268.2975,68597.0
2020-05-14 15:50:00,275.78,277.0,275.57,276.65,137611.0,268.1808,269.3672,267.9766,269.0269,137611.0
2020-05-14 15:55:00,276.69,277.56,276.15,277.18,225131.0,269.0658,269.9118,268.5407,269.5423,225131.0
2020-05-15 09:30:00,276.04,276.04,273.3,273.56,213636.0,268.4337,268.4337,265.7692,266.022,213636.0
2020-05-15 09:35:00,273.65,275.72,273.29,275.54,56440.0,266.1095,268.1225,265.7595,267.9475,56440.0
2020-05-15 09:40:00,275.53,276.72,275.3,276.25,45682.0,267.9377,269.0949,267.7141,268.6379,45682.0
2020-05-15 09:45:00,276.24,276.98,275.55,276.82,65274.0,268.6282,269.3478,267.9572,269.1922,65274.0
2020-05-15 09:50:00,276.74,277.28,276.3,276.98,39087.0,269.1144,269.6395,268.6865,269.3478,39087.0
2020-05-15 09:55:00,276.98,277.18,276.43,276.97,24666.0,269.3478,269.5423,268.8129,269.3381,24666.0
2020-05-15 10:00:00,276.96,277.28,275.99,276.02,35984.0,269.3283,269.6395,268.3851,268.4142,35984.0
2020-05-15 10:05:00,276.07,276.97,275.8,276.66,23714.0,268.4629,269.3381,268.2003,269.0366,23714.0
2020-05-15 10:10:00,276.55,277.51,276.53,277.32,40135.0,268.9296,269.8632,268.9102,269.6784,40135.0
2020-05-15 10:15:00,277.29,277.65,276.82,276.82,145437.0,269.6492,269.9993,269.1922,269.1922,145437.0
2020-05-15 10:20:00,276.87,277.06,276.58,276.6,65628.0,269.2408,269.4256,268.9588,268.9783,65628.0
2020-05-15 10:25:00,276.69,277.34,276.66,276.86,26252.0,269.0658,269.6979,269.0366,269.2311,26252.0
2020-05-15 10:30:00,276.83,277.42,276.39,276.79,19660.0,269.2019,269.7757,268.774,269.163,19660.0
2020-05-15 10:35:00,276.75,277.61,276.2,276.77,26421.0,269.1241,269.9604,268.5893,269.1436,26421.0
2020-05-15 10:40:00,276.69,277.15,276.28,276.62,19859.0,269.0658,269.5131,268.6671,268.9977,19859.0
2020-05-15 10:45:00,276.36,276.74,276.29,276.48,20523.0,268.7449,269.1144,268.6768,268.8616,20523.0
2020-05-15 10:50:00,276.42,276.7,275.84,275.95,39494.0,268.8032,269.0755,268.2392,268.3462,39494.0
2020-05-15 10:55:00,276.0,276.24,275.63,276.11,31433.0,268.3948,268.6282,268.035,268.5018,31433.0
2020-05-15 11:00:00,276.04,276.09,274.85,275.12,21052.0,268.4337,268.4823,267.2765,267.539,21052.0
2020-05-15 11:05:00,275.08,275.93,274.67,275.82,18152.0,267.5001,268.3267,267.1014,268.2197,18152.0
2020-05-15 11:10:00,275.84,275.88,275.24,275.85,13825.0,268.2392,268.2781,267.6557,268.2489,13825.0
2020-05-15 11:15:00,275.68,275.96,275.48,275.92,13789.0,268.0836,268.3559,267.8891,268.317,13789.0
2020-05-15 11:20:00,275.8,276.79,275.71,276.55,25050.0,268.2003,269.163,268.1128,268.9296,25050.0
2020-05-15 11:25:00,276.56,276.61,275.98,276.36,15258.0,268.9394,268.988,268.3753,268.7449,15258.0
2020-05-15 11:30:00,276.46,276.69,276.0,276.56,11719.0,268.8421,269.0658,268.3948,268.9394,11719.0
2020-05-15 11:35:00,276.59,276.6,275.78,276.0,15794.0,268.9685,268.9783,268.1808,268.3948,15794.0
2020-05-15 11:40:00,275.91,276.36,275.49,276.24,10220.0,268.3073,268.7449,267.8988,268.6282,10220.0
2020-05-15 11:45:00,276.17,276.38,275.91,276.18,9465.0,268.5601,268.7643,268.3073,268.5698,9465.0
2020-05-15 11:50:00,276.27,276.55,276.07,276.41,16343.0,268.6573,268.9296,268.4629,268.7935,16343.0
2020-05-15 11:55:00,276.49,277.09,276.49,277.03,22388.0,268.8713,269.4548,268.8713,269.3964,22388.0
2020-05-15 12:00:00,277.03,277.38,276.79,277.24,17870.0,269.3964,269.7368,269.163,269.6006,17870.0
2020-05-15 12:05:00,277.18,277.53,277.18,277.52,22472.0,269.5423,269.8826,269.5423,269.8729,22472.0
2020-05-15 12:10:00,277.47,277.51,277.28,277.43,16468.0,269.8243,269.8632,269.6395,269.7854,16468.0
2020-05-15 12:15:00,277.43,277.52,277.06,277.44,13704.0,269.7854,269.8729,269.4256,269.7951,13704.0
2020-05-15 12:20:00,277.47,277.83,277.31,277.57,14972.0,269.8243,270.1744,269.6687,269.9215,14972.0
2020-05-15 12:25:00,277.65,277.82,277.45,277.54,19874.0,269.9993,270.1646,269.8048,269.8924,19874.0
2020-05-15 12:30:00,277.57,277.68,277.15,277.68,10382.0,269.9215,270.0285,269.5131,270.0285,10382.0
2020-05-15 12:35:00,277.65,277.72,277.26,277.43,11500.0,269.9993,270.0674,269.6201,269.7854,11500.0
2020-05-15 12:40:00,277.41,277.83,277.21,277.21,10561.0,269.7659,270.1744,269.5714,269.5714,10561.0
2020-05-15 12:45:00,277.15,277.25,276.32,276.71,21225.0,269.5131,269.6103,268.706,269.0852,21225.0
2020-05-15 12:50:00,276.72,276.92,276.58,276.81,9032.0,269.0949,269.2894,268.9588,269.1825,9032.0
2020-05-15 12:55:00,276.71,276.84,276.13,276.84,10693.0,269.0852,269.2116,268.5212,269.2116,10693.0
2020-05-15 13:00:00,276.85,277.41,276.77,277.19,11565.0,269.2214,269.7659,269.1436,269.552,11565.0
2020-05-15 13:05:00,277.23,277.4,276.91,277.16,15483.0,269.5909,269.7562,269.2797,269.5228,15483.0
2020-05-15 13:10:00,277.23,277.82,277.23,277.8,11234.0,269.5909,270.1646,269.5909,270.1452,11234.0
2020-05-15 13:15:00,277.76,277.76,277.07,277.16,15249.0,270.1063,270.1063,269.4353,269.5228,15249.0
2020-05-15 13:20:00,277.15,277.47,277.11,277.29,11975.0,269.5131,269.8243,269.4742,269.6492,11975.0
2020-05-15 13:25:00,277.41,277.86,277.27,277.59,17991.0,269.7659,270.2035,269.6298,269.941,17991.0
2020-05-15 13:30:00,277.55,277.73,277.25,277.59,13411.0,269.9021,270.0771,269.6103,269.941,13411.0
2020-05-15 13:35:00,277.51,277.95,277.22,277.4,14416.0,269.8632,270.2911,269.5812,269.7562,14416.0
2020-05-15 13:40:00,277.32,277.51,277.06,277.25,16257.0,269.6784,269.8632,269.4256,269.6103,16257.0
2020-05-15 13:45:00,277.32,277.34,276.78,277.12,16513.0,269.6784,269.6979,269.1533,269.4839,16513.0
2020-05-15 13:50:00,277.12,277.77,277.02,277.56,18974.0,269.4839,270.116,269.3867,269.9118,18974.0
2020-05-15 13:55:00,277.56,277.75,277.35,277.56,15665.0,269.9118,270.0966,269.7076,269.9118,15665.0
2020-05-15 14:00:00,277.57,278.74,277.51,278.51,41326.0,269.9215,271.0593,269.8632,270.8356,41326.0
2020-05-15 14:05:00,278.48,278.49,277.73,277.77,16818.0,270.8065,270.8162,270.0771,270.116,16818.0
2020-05-15 14:10:00,277.77,277.93,277.64,277.71,16363.0,270.116,270.2716,269.9896,270.0577,16363.0
2020-05-15 14:15:00,277.75,278.16,277.75,278.05,15174.0,270.0966,270.4953,270.0966,270.3883,15174.0
2020-05-15 14:20:00,278.19,278.58,277.95,278.37,17071.0,270.5244,270.9037,270.2911,270.6995,17071.0
2020-05-15 14:25:00,278.42,278.69,278.32,278.6,24485.0,270.7481,271.0107,270.6509,270.9231,24485.0
2020-05-15 14:30:00,278.65,278.74,277.87,277.89,21115.0,270.9718,271.0593,270.2133,270.2327,21115.0
2020-05-15 14:35:00,277.85,278.01,277.17,277.57,27968.0,270.1938,270.3494,269.5325,269.9215,27968.0
2020-05-15 14:40:00,277.65,277.86,277.47,277.65,15124.0,269.9993,270.2035,269.8243,269.9993,15124.0
2020-05-15 14:45:00,277.66,278.12,277.49,278.0,14991.0,270.009,270.4564,269.8437,270.3397,14991.0
2020-05-15 14:50:00,278.09,278.48,277.97,278.24,16165.0,270.4272,270.8065,270.3105,270.5731,16165.0
2020-05-15 14:55:00,278.28,278.28,277.61,277.67,21693.0,270.612,270.612,269.9604,270.0188,21693.0
2020-05-15 15:00:00,277.79,278.41,277.39,278.29,24157.0,270.1355,270.7384,269.7465,270.6217,24157.0
2020-05-15 15:05:00,278.35,278.6,278.14,278.29,15427.0,270.68,270.9231,270.4758,270.6217,15427.0
2020-05-15 15:10:00,278.15,278.21,277.83,278.12,16041.0,270.4855,270.5439,270.1744,270.4564,16041.0
2020-05-15 15:15:00,277.92,278.2,277.75,278.14,20183.0,270.2619,270.5342,270.0966,270.4758,20183.0
2020-05-15 15:20:00,278.21,278.36,277.92,278.02,20113.0,270.5439,270.6898,270.2619,270.3591,20113.0
2020-05-15 15:25:00,277.97,278.38,277.72,278.06,21697.0,270.3105,270.7092,270.0674,270.398,21697.0
2020-05-15 15:30:00,278.0,278.63,277.95,278.12,46692.0,270.3397,270.9523,270.2911,270.4564,46692.0
2020-05-15 15:35:00,278.13,278.46,277.2,277.49,35059.0,270.4661,270.787,269.5617,269.8437,35059.0
2020-05-15 15:40:00,277.49,277.69,277.16,277.69,39527.0,269.8437,270.0382,269.5228,270.0382,39527.0
2020-05-15 15:45:00,277.67,278.6,277.62,278.22,39129.0,270.0188,270.9231,269.9701,270.5536,39129.0
2020-05-15 15:50:00,278.17,278.41,277.88,278.11,65955.0,270.505,270.7384,270.223,270.4466,65955.0
2020-05-15 15:55:00,278.02,279.14,278.01,278.94,128137.0,270.3591,271.4483,270.3494,271.2538,128137.0
2020-05-18 09:30:00,285.46,287.45,285.0,287.25,390618.0,277.5941,279.5293,277.1468,279.3348,390618.0
2020-05-18 09:35:00,287.42,290.97,287.0,290.92,256828.0,279.5001,282.9523,279.0917,282.9037,256828.0
2020-05-18 09:40:00,290.85,290.88,287.66,288.31,117707.0,282.8356,282.8648,279.7335,280.3656,117707.0
2020-05-18 09:45:00,288.33,289.13,288.33,288.98,61318.0,280.385,281.163,280.385,281.0171,61318.0
2020-05-18 09:50:00,289.0,289.39,287.36,287.61,70576.0,281.0366,281.4158,279.4418,279.6849,70576.0
2020-05-18 09:55:00,287.56,288.57,287.29,288.19,58116.0,279.6363,280.6184,279.3737,280.2489,58116.0
2020-05-18 10:00:00,288.24,288.77,288.12,288.68,40751.0,280.2975,280.8129,280.1808,280.7254,40751.0
2020-05-18 10:05:00,288.57,288.9,287.63,287.9,29672.0,280.6184,280.9393,279.7043,279.9669,29672.0
2020-05-18 10:10:00,287.91,288.08,287.12,287.26,28749.0,279.9766,280.1419,279.2084,279.3445,28749.0
2020-05-18 10:15:00,287.3,288.67,287.06,288.66,43880.0,279.3834,280.7157,279.15,280.7059,43880.0
2020-05-18 10:20:00,288.73,289.06,288.18,288.41,40511.0,280.774,281.0949,280.2392,280.4628,40511.0
2020-05-18 10:25:00,288.45,288.83,287.78,287.94,33453.0,280.5017,280.8713,279.8502,280.0058,33453.0
2020-05-18 10:30:00,287.95,288.49,287.92,288.12,38353.0,280.0155,280.5406,279.9863,280.1808,38353.0
2020-05-18 10:35:00,288.18,288.43,287.62,288.43,33127.0,280.2392,280.4823,279.6946,280.4823,33127.0
2020-05-18 10:40:00,288.47,289.1,288.42,288.88,34752.0,280.5212,281.1338,280.4726,280.9199,34752.0
2020-05-18 10:45:00,288.94,289.46,288.85,289.4,34708.0,280.9782,281.4839,280.8907,281.4255,34708.0
2020-05-18 10:50:00,289.37,289.87,289.27,289.64,36815.0,281.3964,281.8826,281.2991,281.6589,36815.0
2020-05-18 10:55:00,289.66,290.05,289.64,289.99,47214.0,281.6784,282.0576,281.6589,281.9993,47214.0
2020-05-18 11:00:00,289.99,290.05,289.82,289.94,41664.0,281.9993,282.0576,281.834,281.9507,41664.0
2020-05-18 11:05:00,289.93,290.19,289.76,290.19,69021.0,281.9409,282.1938,281.7756,282.1938,69021.0
2020-05-18 11:10:00,290.2,290.62,290.09,290.15,50891.0,282.2035,282.6119,282.0965,282.1549,50891.0
2020-05-18 11:15:00,290.2,290.87,290.15,290.78,34651.0,282.2035,282.855,282.1549,282.7675,34651.0
2020-05-18 11:20:00,290.74,291.97,290.74,291.91,60141.0,282.7286,283.9247,282.7286,283.8664,60141.0
2020-05-18 11:25:00,291.96,292.09,291.21,291.59,72771.0,283.915,284.0414,283.1857,283.5552,72771.0
2020-05-18 11:30:00,291.59,291.65,290.55,290.71,50981.0,283.5552,283.6135,282.5439,282.6995,50981.0
2020-05-18 11:35:00,290.71,290.79,289.87,290.03,32142.0,282.6995,282.7772,281.8826,282.0382,32142.0
2020-05-18 11:40:00,289.94,291.15,289.93,290.79,49567.0,281.9507,283.1273,281.9409,282.7772,49567.0
2020-05-18 11:45:00,290.8,291.05,290.5,290.85,41774.0,282.787,283.0301,282.4952,282.8356,41774.0
2020-05-18 11:50:00,290.86,291.3,290.36,290.58,51615.0,282.8453,283.2732,282.3591,282.573,51615.0
2020-05-18 11:55:00,290.63,291.03,290.63,290.92,41083.0,282.6217,283.0106,282.6217,282.9037,41083.0
2020-05-18 12:00:00,290.92,291.0,290.64,290.93,39399.0,282.9037,282.9815,282.6314,282.9134,39399.0
2020-05-18 12:05:00,290.94,291.4,290.75,290.75,90847.0,282.9231,283.3704,282.7383,282.7383,90847.0
2020-05-18 12:10:00,290.74,290.84,289.96,289.96,38801.0,282.7286,282.8259,281.9701,281.9701,38801.0
2020-05-18 12:15:00,290.07,290.49,289.98,290.06,34476.0,282.0771,282.4855,281.9896,282.0674,34476.0
2020-05-18 12:20:00,290.03,290.87,290.02,290.85,27317.0,282.0382,282.855,282.0285,282.8356,27317.0
2020-05-18 12:25:00,290.85,290.92,290.37,290.91,113511.0,282.8356,282.9037,282.3688,282.8939,113511.0
2020-05-18 12:30:00,290.89,291.2,290.88,291.08,36202.0,282.8745,283.1759,282.8648,283.0593,36202.0
2020-05-18 12:35:00,291.04,291.06,290.8,290.88,73021.0,283.0204,283.0398,282.787,282.8648,73021.0
2020-05-18 12:40:00,290.86,290.94,290.38,290.61,38388.0,282.8453,282.9231,282.3785,282.6022,38388.0
2020-05-18 12:45:00,290.67,290.78,290.2,290.43,33686.0,282.6606,282.7675,282.2035,282.4272,33686.0
2020-05-18 12:50:00,290.4,290.59,290.15,290.15,24426.0,282.398,282.5828,282.1549,282.1549,24426.0
2020-05-18 12:55:00,290.15,290.36,290.0,290.19,21786.0,282.1549,282.3591,282.009,282.1938,21786.0
2020-05-18 13:00:00,290.2,290.38,290.09,290.31,18297.0,282.2035,282.3785,282.0965,282.3105,18297.0
2020-05-18 13:05:00,290.34,290.74,290.34,290.58,28658.0,282.3396,282.7286,282.3396,282.573,28658.0
2020-05-18 13:10:00,290.58,290.9,290.35,290.87,28973.0,282.573,282.8842,282.3494,282.855,28973.0
2020-05-18 13:15:00,290.81,290.93,290.59,290.85,16167.0,282.7967,282.9134,282.5828,282.8356,16167.0
2020-05-18 13:20:00,290.88,291.05,290.51,290.96,18758.0,282.8648,283.0301,282.505,282.9426,18758.0
2020-05-18 13:25:00,290.97,291.22,290.79,291.22,17508.0,282.9523,283.1954,282.7772,283.1954,17508.0
2020-05-18 13:30:00,291.25,291.26,290.83,290.9,16949.0,283.2246,283.2343,282.8161,282.8842,16949.0
2020-05-18 13:35:00,290.89,291.13,290.71,290.84,16059.0,282.8745,283.1079,282.6995,282.8259,16059.0
2020-05-18 13:40:00,290.86,290.89,290.45,290.54,21667.0,282.8453,282.8745,282.4466,282.5341,21667.0
2020-05-18 13:45:00,290.62,290.74,290.23,290.43,22165.0,282.6119,282.7286,282.2327,282.4272,22165.0
2020-05-18 13:50:00,290.4,290.54,290.11,290.39,13474.0,282.398,282.5341,282.116,282.3883,13474.0
2020-05-18 13:55:00,290.45,290.75,290.45,290.7,11321.0,282.4466,282.7383,282.4466,282.6897,11321.0
2020-05-18 14:00:00,290.71,290.88,290.53,290.87,20337.0,282.6995,282.8648,282.5244,282.855,20337.0
2020-05-18 14:05:00,290.88,290.93,290.51,290.63,13593.0,282.8648,282.9134,282.505,282.6217,13593.0
2020-05-18 14:10:00,290.61,291.01,290.45,290.99,19444.0,282.6022,282.9912,282.4466,282.9717,19444.0
2020-05-18 14:15:00,291.03,291.09,290.58,290.76,29488.0,283.0106,283.069,282.573,282.7481,29488.0
2020-05-18 14:20:00,290.78,290.92,290.41,290.63,18445.0,282.7675,282.9037,282.4077,282.6217,18445.0
2020-05-18 14:25:00,290.62,291.45,290.52,291.34,52115.0,282.6119,283.4191,282.5147,283.3121,52115.0
2020-05-18 14:30:00,291.37,291.63,291.28,291.55,27796.0,283.3413,283.5941,283.2537,283.5163,27796.0
2020-05-18 14:35:00,291.47,291.6,291.26,291.45,19179.0,283.4385,283.5649,283.2343,283.4191,19179.0
2020-05-18 14:40:00,291.49,291.93,291.34,291.87,22112.0,283.458,283.8858,283.3121,283.8275,22112.0
2020-05-18 14:45:00,291.81,291.86,291.16,291.25,24633.0,283.7691,283.8178,283.1371,283.2246,24633.0
2020-05-18 14:50:00,291.24,291.28,290.8,291.28,19850.0,283.2148,283.2537,282.787,283.2537,19850.0
2020-05-18 14:55:00,291.23,291.45,291.1,291.27,23667.0,283.2051,283.4191,283.0787,283.244,23667.0
2020-05-18 15:00:00,291.41,291.91,291.39,291.78,31701.0,283.3802,283.8664,283.3607,283.74,31701.0
2020-05-18 15:05:00,291.77,291.79,291.37,291.54,39359.0,283.7302,283.7497,283.3413,283.5066,39359.0
2020-05-18 15:10:00,291.47,291.48,290.84,291.09,29513.0,283.4385,283.4482,282.8259,283.069,29513.0
2020-05-18 15:15:00,291.15,291.15,290.09,290.16,33866.0,283.1273,283.1273,282.0965,282.1646,33866.0
2020-05-18 15:20:00,290.12,290.63,289.87,290.06,53750.0,282.1257,282.6217,281.8826,282.0674,53750.0
2020-05-18 15:25:00,290.09,290.42,290.05,290.36,37097.0,282.0965,282.4174,282.0576,282.3591,37097.0
2020-05-18 15:30:00,290.36,290.8,290.35,290.7,57337.0,282.3591,282.787,282.3494,282.6897,57337.0
2020-05-18 15:35:00,290.71,290.84,290.26,290.76,42958.0,282.6995,282.8259,282.2619,282.7481,42958.0
2020-05-18 15:40:00,290.77,291.17,290.47,291.09,61169.0,282.7578,283.1468,282.4661,283.069,61169.0
2020-05-18 15:45:00,291.12,291.44,290.89,291.42,83360.0,283.0982,283.4093,282.8745,283.3899,83360.0
2020-05-18 15:50:00,291.67,291.93,290.39,290.71,93892.0,283.633,283.8858,282.3883,282.6995,93892.0
2020-05-18 15:55:00,290.8,290.8,289.4,289.67,166678.0,282.787,282.787,281.4255,281.6881,166678.0
2020-05-19 09:30:00,289.17,289.39,287.49,288.94,159523.0,281.2019,281.4158,279.5682,280.9782,159523.0
2020-05-19 09:35:00,288.99,291.34,288.72,291.09,111719.0,281.0268,283.3121,280.7643,283.069,111719.0
2020-05-19 09:40:00,291.05,291.83,290.69,290.76,63009.0,283.0301,283.7886,282.68,282.7481,63009.0
2020-05-19 09:45:00,290.94,290.97,289.13,289.24,65348.0,282.9231,282.9523,281.163,281.27,65348.0
2020-05-19 09:50:00,289.27,289.69,289.07,289.5,58989.0,281.2991,281.7076,281.1046,281.5228,58989.0
2020-05-19 09:55:00,289.54,291.08,289.54,290.01,59187.0,281.5617,283.0593,281.5617,282.0187,59187.0
2020-05-19 10:00:00,290.04,291.4,289.95,290.98,48942.0,282.0479,283.3704,281.9604,282.962,48942.0
2020-05-19 10:05:00,290.95,292.0,290.77,291.79,94703.0,282.9328,283.9539,282.7578,283.7497,94703.0
2020-05-19 10:10:00,291.78,292.26,291.64,291.96,43136.0,283.74,284.2067,283.6038,283.915,43136.0
2020-05-19 10:15:00,291.93,291.96,290.89,291.05,40708.0,283.8858,283.915,282.8745,283.0301,40708.0
2020-05-19 10:20:00,291.09,291.55,290.9,291.08,24880.0,283.069,283.5163,282.8842,283.0593,24880.0
2020-05-19 10:25:00,291.08,292.15,291.08,292.14,68499.0,283.0593,284.0998,283.0593,284.09,68499.0
2020-05-19 10:30:00,292.16,292.45,291.74,292.45,46095.0,284.1095,284.3915,283.7011,284.3915,46095.0
2020-05-19 10:35:00,292.49,292.86,292.12,292.33,37591.0,284.4304,284.7902,284.0706,284.2748,37591.0
2020-05-19 10:40:00,292.21,292.21,291.25,292.0,52870.0,284.1581,284.1581,283.2246,283.9539,52870.0
2020-05-19 10:45:00,292.13,292.83,291.97,292.74,32703.0,284.0803,284.761,283.9247,284.6735,32703.0
2020-05-19 10:50:00,292.69,293.6,292.66,293.6,49140.0,284.6249,285.5098,284.5957,285.5098,49140.0
2020-05-19 10:55:00,293.68,293.84,293.41,293.82,29473.0,285.5876,285.7432,285.3251,285.7238,29473.0
2020-05-19 11:00:00,293.75,293.88,293.54,293.85,26006.0,285.6557,285.7821,285.4515,285.7529,26006.0
2020-05-19 11:05:00,293.79,294.56,293.48,294.55,59053.0,285.6946,286.4434,285.3931,286.4336,59053.0
2020-05-19 11:10:00,294.55,294.89,294.37,294.72,43258.0,286.4336,286.7643,286.2586,286.599,43258.0
2020-05-19 11:15:00,294.72,295.39,294.67,295.3,41228.0,286.599,287.2505,286.5503,287.163,41228.0
2020-05-19 11:20:00,295.29,295.49,295.02,295.44,24182.0,287.1532,287.3477,286.8907,287.2991,24182.0
2020-05-19 11:25:00,295.44,296.13,295.31,296.13,59228.0,287.2991,287.9701,287.1727,287.9701,59228.0
2020-05-19 11:30:00,296.19,296.5,295.96,296.31,61362.0,288.0284,288.3299,287.8048,288.1451,61362.0
2020-05-19 11:35:00,296.25,296.94,296.16,296.82,61805.0,288.0868,288.7578,287.9993,288.6411,61805.0
2020-05-19 11:40:00,296.88,297.67,296.43,296.48,75883.0,288.6994,289.4677,288.2618,288.3105,75883.0
2020-05-19 11:45:00,296.5,297.41,296.5,297.03,37078.0,288.3299,289.2148,288.3299,288.8453,37078.0
2020-05-19 11:50:00,297.08,297.16,296.15,296.52,29625.0,288.8939,288.9717,287.9896,288.3494,29625.0
2020-05-19 11:55:00,296.54,296.71,295.9,296.17,20292.0,288.3688,288.5341,287.7464,288.009,20292.0
2020-05-19 12:00:00,296.2,296.28,295.61,295.82,24178.0,288.0382,288.116,287.4644,287.6686,24178.0
2020-05-19 12:05:00,295.8,295.92,295.38,295.9,20009.0,287.6492,287.7659,287.2408,287.7464,20009.0
2020-05-19 12:10:00,295.95,296.9,295.87,296.89,132662.0,287.7951,288.7189,287.7173,288.7092,132662.0
2020-05-19 12:15:00,296.9,297.07,295.7,295.7,109189.0,288.7189,288.8842,287.552,287.552,109189.0
2020-05-19 12:20:00,295.73,296.35,295.66,296.28,26234.0,287.5811,288.184,287.5131,288.116,26234.0
2020-05-19 12:25:00,296.22,296.31,296.0,296.06,13925.0,288.0576,288.1451,287.8437,287.902,13925.0
2020-05-19 12:30:00,296.04,296.34,295.41,295.44,24729.0,287.8826,288.1743,287.2699,287.2991,24729.0
2020-05-19 12:35:00,295.38,295.64,295.25,295.28,25563.0,287.2408,287.4936,287.1144,287.1435,25563.0
2020-05-19 12:40:00,295.31,295.47,295.13,295.29,19711.0,287.1727,287.3283,286.9977,287.1532,19711.0
2020-05-19 12:45:00,295.28,295.82,295.28,295.8,27976.0,287.1435,287.6686,287.1435,287.6492,27976.0
2020-05-19 12:50:00,295.75,295.96,295.52,295.75,18875.0,287.6006,287.8048,287.3769,287.6006,18875.0
2020-05-19 12:55:00,295.79,296.13,295.76,295.76,13653.0,287.6395,287.9701,287.6103,287.6103,13653.0
2020-05-19 13:00:00,295.83,295.84,295.34,295.43,20216.0,287.6784,287.6881,287.2019,287.2894,20216.0
2020-05-19 13:05:00,295.42,295.73,295.33,295.64,17778.0,287.2797,287.5811,287.1921,287.4936,17778.0
2020-05-19 13:10:00,295.69,296.23,295.46,296.16,25043.0,287.5422,288.0673,287.3186,287.9993,25043.0
2020-05-19 13:15:00,296.13,296.48,296.11,296.48,16828.0,287.9701,288.3105,287.9507,288.3105,16828.0
2020-05-19 13:20:00,296.42,296.59,296.26,296.52,15061.0,288.2521,288.4174,288.0965,288.3494,15061.0
2020-05-19 13:25:00,296.52,296.52,296.22,296.25,14724.0,288.3494,288.3494,288.0576,288.0868,14724.0
2020-05-19 13:30:00,296.19,296.41,295.92,296.35,13388.0,288.0284,288.2424,287.7659,288.184,13388.0
2020-05-19 13:35:00,296.33,296.89,296.14,296.81,32592.0,288.1646,288.7092,287.9798,288.6314,32592.0
2020-05-19 13:40:00,296.78,296.98,296.73,296.96,16769.0,288.6022,288.7967,288.5536,288.7772,16769.0
2020-05-19 13:45:00,296.96,297.4,296.91,297.4,41864.0,288.7772,289.2051,288.7286,289.2051,41864.0
2020-05-19 13:50:00,297.45,297.5,297.07,297.16,34139.0,289.2537,289.3024,288.8842,288.9717,34139.0
2020-05-19 13:55:00,297.1,297.5,297.06,297.27,30423.0,288.9134,289.3024,288.8745,289.0787,30423.0
2020-05-19 14:00:00,297.3,297.82,297.09,297.26,30456.0,289.1079,289.6135,288.9036,289.069,30456.0
2020-05-19 14:05:00,297.28,297.82,297.14,297.68,26051.0,289.0884,289.6135,288.9523,289.4774,26051.0
2020-05-19 14:10:00,297.66,297.66,296.79,296.91,24544.0,289.4579,289.4579,288.6119,288.7286,24544.0
2020-05-19 14:15:00,296.88,297.01,296.69,296.81,27675.0,288.6994,288.8259,288.5147,288.6314,27675.0
2020-05-19 14:20:00,296.81,297.21,296.8,297.11,19119.0,288.6314,289.0203,288.6216,288.9231,19119.0
2020-05-19 14:25:00,297.14,297.14,296.65,296.75,17662.0,288.9523,288.9523,288.4758,288.573,17662.0
2020-05-19 14:30:00,296.75,296.76,296.2,296.45,23015.0,288.573,288.5827,288.0382,288.2813,23015.0
2020-05-19 14:35:00,296.5,296.95,296.46,296.8,23335.0,288.3299,288.7675,288.291,288.6216,23335.0
2020-05-19 14:40:00,296.83,296.88,296.58,296.65,19319.0,288.6508,288.6994,288.4077,288.4758,19319.0
2020-05-19 14:45:00,296.68,297.31,296.6,297.27,24107.0,288.5049,289.1176,288.4272,289.0787,24107.0
2020-05-19 14:50:00,297.26,297.26,296.69,296.73,22808.0,289.069,289.069,288.5147,288.5536,22808.0
2020-05-19 14:55:00,296.7,296.77,293.41,293.63,75748.0,288.5244,288.5925,285.3251,285.539,75748.0
2020-05-19 15:00:00,293.69,294.44,293.37,294.43,90068.0,285.5973,286.3267,285.2862,286.3169,90068.0
2020-05-19 15:05:00,294.49,295.0,294.24,294.96,74329.0,286.3753,286.8712,286.1322,286.8323,74329.0
2020-05-19 15:10:00,294.96,296.37,294.74,295.29,40379.0,286.8323,288.2035,286.6184,287.1532,40379.0
2020-05-19 15:15:00,295.41,295.48,294.74,294.85,39245.0,287.2699,287.338,286.6184,286.7254,39245.0
2020-05-19 15:20:00,294.9,295.0,293.9,294.12,49864.0,286.774,286.8712,285.8016,286.0155,49864.0
2020-05-19 15:25:00,294.14,294.7,293.74,294.52,43836.0,286.0349,286.5795,285.646,286.4045,43836.0
2020-05-19 15:30:00,294.55,294.55,293.49,293.63,32261.0,286.4336,286.4336,285.4028,285.539,32261.0
2020-05-19 15:35:00,293.73,293.8,292.28,292.88,58860.0,285.6362,285.7043,284.2262,284.8097,58860.0
2020-05-19 15:40:00,292.92,293.32,292.46,292.57,49532.0,284.8486,285.2375,284.4012,284.5082,49532.0
2020-05-19 15:45:00,292.52,293.02,291.94,292.05,55649.0,284.4596,284.9458,283.8956,284.0025,55649.0
2020-05-19 15:50:00,291.97,292.21,291.08,291.63,85840.0,283.9247,284.1581,283.0593,283.5941,85840.0
2020-05-19 15:55:00,291.71,292.19,290.51,290.66,138978.0,283.6719,284.1387,282.505,282.6508,138978.0
2020-05-20 09:30:00,295.75,297.54,295.39,297.12,194456.0,287.6006,289.3413,287.2505,288.9328,194456.0
2020-05-20 09:35:00,297.24,297.69,296.55,297.54,71256.0,289.0495,289.4871,288.3785,289.3413,71256.0
2020-05-20 09:40:00,297.63,298.64,297.52,298.49,73445.0,289.4288,290.4109,289.3218,290.2651,73445.0
2020-05-20 09:45:00,298.5,299.38,298.26,298.75,73355.0,290.2748,291.1305,290.0414,290.5179,73355.0
2020-05-20 09:50:00,298.82,299.77,298.76,299.77,57675.0,290.586,291.5098,290.5276,291.5098,57675.0
2020-05-20 09:55:00,299.77,299.86,299.29,299.52,66447.0,291.5098,291.5973,291.043,291.2667,66447.0
2020-05-20 10:00:00,299.49,299.53,299.04,299.06,59396.0,291.2375,291.2764,290.7999,290.8194,59396.0
2020-05-20 10:05:00,299.01,299.01,298.31,298.78,25325.0,290.7707,290.7707,290.09,290.5471,25325.0
2020-05-20 10:10:00,298.71,299.28,298.38,299.0,53380.0,290.479,291.0333,290.1581,290.761,53380.0
2020-05-20 10:15:00,298.96,299.1,298.4,298.66,44987.0,290.7221,290.8583,290.1776,290.4304,44987.0
2020-05-20 10:20:00,298.71,299.05,298.68,298.9,36250.0,290.479,290.8096,290.4498,290.6638,36250.0
2020-05-20 10:25:00,298.88,299.04,298.39,298.71,38432.0,290.6443,290.7999,290.1678,290.479,38432.0
2020-05-20 10:30:00,298.64,298.66,298.04,298.62,19699.0,290.4109,290.4304,289.8275,290.3915,19699.0
2020-05-20 10:35:00,298.75,299.56,298.59,299.5,32287.0,290.5179,291.3056,290.3623,291.2472,32287.0
2020-05-20 10:40:00,299.44,300.1,299.44,300.1,46314.0,291.1889,291.8307,291.1889,291.8307,46314.0
2020-05-20 10:45:00,300.09,300.19,299.45,299.45,45013.0,291.821,291.9182,291.1986,291.1986,45013.0
2020-05-20 10:50:00,299.43,299.59,298.92,299.0,38402.0,291.1792,291.3348,290.6832,290.761,38402.0
2020-05-20 10:55:00,299.05,299.22,298.82,299.03,33583.0,290.8096,290.975,290.586,290.7902,33583.0
2020-05-20 11:00:00,299.18,299.51,298.9,298.9,21485.0,290.9361,291.257,290.6638,290.6638,21485.0
2020-05-20 11:05:00,298.88,299.9,298.88,299.86,19448.0,290.6443,291.6362,290.6443,291.5973,19448.0
2020-05-20 11:10:00,299.8,300.41,299.75,300.39,34621.0,291.539,292.1322,291.4904,292.1127,34621.0
2020-05-20 11:15:00,300.42,300.66,299.95,300.65,34166.0,292.1419,292.3753,291.6848,292.3656,34166.0
2020-05-20 11:20:00,300.66,300.96,300.54,300.57,33212.0,292.3753,292.667,292.2586,292.2878,33212.0
2020-05-20 11:25:00,300.52,300.87,300.34,300.42,38758.0,292.2391,292.5795,292.0641,292.1419,38758.0
2020-05-20 11:30:00,300.43,300.59,300.11,300.41,20546.0,292.1516,292.3072,291.8404,292.1322,20546.0
2020-05-20 11:35:00,300.42,300.7,300.25,300.54,17657.0,292.1419,292.4142,291.9766,292.2586,17657.0
2020-05-20 11:40:00,300.5,300.85,300.38,300.58,19293.0,292.2197,292.56,292.103,292.2975,19293.0
2020-05-20 11:45:00,300.55,300.87,300.55,300.79,22306.0,292.2683,292.5795,292.2683,292.5017,22306.0
2020-05-20 11:50:00,300.8,301.15,300.67,300.67,24153.0,292.5114,292.8518,292.385,292.385,24153.0
2020-05-20 11:55:00,300.63,301.01,300.51,300.84,22274.0,292.3461,292.7156,292.2294,292.5503,22274.0
2020-05-20 12:00:00,300.89,301.02,300.71,300.82,25427.0,292.5989,292.7254,292.4239,292.5309,25427.0
2020-05-20 12:05:00,300.81,300.83,300.01,300.01,25124.0,292.5211,292.5406,291.7432,291.7432,25124.0
2020-05-20 12:10:00,300.0,300.16,299.89,300.13,39207.0,291.7335,291.8891,291.6265,291.8599,39207.0
2020-05-20 12:15:00,300.09,300.15,299.24,299.29,22397.0,291.821,291.8793,290.9944,291.043,22397.0
2020-05-20 12:20:00,299.3,299.49,299.09,299.12,20645.0,291.0528,291.2375,290.8485,290.8777,20645.0
2020-05-20 12:25:00,299.08,299.45,299.07,299.38,23364.0,290.8388,291.1986,290.8291,291.1305,23364.0
2020-05-20 12:30:00,299.44,299.75,299.41,299.44,31235.0,291.1889,291.4904,291.1597,291.1889,31235.0
2020-05-20 12:35:00,299.55,299.72,299.41,299.72,15769.0,291.2959,291.4612,291.1597,291.4612,15769.0
2020-05-20 12:40:00,299.7,299.89,299.56,299.65,14198.0,291.4417,291.6265,291.3056,291.3931,14198.0
2020-05-20 12:45:00,299.58,299.7,299.2,299.48,32281.0,291.325,291.4417,290.9555,291.2278,32281.0
2020-05-20 12:50:00,299.41,299.71,299.41,299.46,17435.0,291.1597,291.4515,291.1597,291.2083,17435.0
2020-05-20 12:55:00,299.37,299.46,299.01,299.26,43363.0,291.1208,291.2083,290.7707,291.0139,43363.0
2020-05-20 13:00:00,299.32,299.34,298.91,299.07,15100.0,291.0722,291.0917,290.6735,290.8291,15100.0
2020-05-20 13:05:00,299.02,299.08,298.28,298.29,13762.0,290.7805,290.8388,290.0609,290.0706,13762.0
2020-05-20 13:10:00,298.28,298.8,298.28,298.36,19143.0,290.0609,290.5665,290.0609,290.1387,19143.0
2020-05-20 13:15:00,298.36,298.43,297.91,298.27,33791.0,290.1387,290.2067,289.7011,290.0511,33791.0
2020-05-20 13:20:00,298.23,298.32,297.88,298.14,24565.0,290.0122,290.0998,289.6719,289.9247,24565.0
2020-05-20 13:25:00,298.22,298.48,298.0,298.27,19494.0,290.0025,290.2553,289.7886,290.0511,19494.0
2020-05-20 13:30:00,298.25,298.57,298.25,298.39,19438.0,290.0317,290.3429,290.0317,290.1678,19438.0
2020-05-20 13:35:00,298.43,298.74,298.32,298.7,11058.0,290.2067,290.5082,290.0998,290.4693,11058.0
2020-05-20 13:40:00,298.75,298.85,298.46,298.72,12984.0,290.5179,290.6152,290.2359,290.4887,12984.0
2020-05-20 13:45:00,298.74,298.97,298.72,298.74,15418.0,290.5082,290.7318,290.4887,290.5082,15418.0
2020-05-20 13:50:00,298.78,298.78,298.17,298.33,49793.0,290.5471,290.5471,289.9539,290.1095,49793.0
2020-05-20 13:55:00,298.28,298.78,298.28,298.78,18381.0,290.0609,290.5471,290.0609,290.5471,18381.0
2020-05-20 14:00:00,298.75,299.0,298.16,298.6,22352.0,290.5179,290.761,289.9442,290.372,22352.0
2020-05-20 14:05:00,298.64,299.23,298.4,298.44,30164.0,290.4109,290.9847,290.1776,290.2165,30164.0
2020-05-20 14:10:00,298.5,298.79,298.23,298.3,13437.0,290.2748,290.5568,290.0122,290.0803,13437.0
2020-05-20 14:15:00,298.4,298.65,297.91,298.38,21154.0,290.1776,290.4207,289.7011,290.1581,21154.0
2020-05-20 14:20:00,298.36,298.98,298.2,298.8,17412.0,290.1387,290.7416,289.9831,290.5665,17412.0
2020-05-20 14:25:00,298.77,298.77,298.46,298.62,10171.0,290.5374,290.5374,290.2359,290.3915,10171.0
2020-05-20 14:30:00,298.56,299.18,298.41,299.08,22432.0,290.3331,290.9361,290.1873,290.8388,22432.0
2020-05-20 14:35:00,299.03,299.26,299.03,299.13,14835.0,290.7902,291.0139,290.7902,290.8874,14835.0
2020-05-20 14:40:00,299.21,299.39,299.12,299.35,15970.0,290.9652,291.1403,290.8777,291.1014,15970.0
2020-05-20 14:45:00,299.38,299.98,299.27,299.9,18499.0,291.1305,291.714,291.0236,291.6362,18499.0
2020-05-20 14:50:00,299.93,300.44,299.83,300.3,34499.0,291.6654,292.1613,291.5681,292.0252,34499.0
2020-05-20 14:55:00,300.32,300.42,299.78,299.85,27755.0,292.0446,292.1419,291.5195,291.5876,27755.0
2020-05-20 15:00:00,299.84,299.9,299.46,299.48,25755.0,291.5779,291.6362,291.2083,291.2278,25755.0
2020-05-20 15:05:00,299.46,299.51,299.15,299.28,21999.0,291.2083,291.257,290.9069,291.0333,21999.0
2020-05-20 15:10:00,299.33,299.48,298.69,299.18,61965.0,291.0819,291.2278,290.4596,290.9361,61965.0
2020-05-20 15:15:00,299.18,299.44,299.01,299.13,20823.0,290.9361,291.1889,290.7707,290.8874,20823.0
2020-05-20 15:20:00,299.14,299.71,299.09,299.53,28586.0,290.8972,291.4515,290.8485,291.2764,28586.0
2020-05-20 15:25:00,299.51,299.56,299.02,299.38,19293.0,291.257,291.3056,290.7805,291.1305,19293.0
2020-05-20 15:30:00,299.51,299.52,298.71,298.8,33383.0,291.257,291.2667,290.479,290.5665,33383.0
2020-05-20 15:35:00,298.73,299.24,298.72,298.9,18054.0,290.4985,290.9944,290.4887,290.6638,18054.0
2020-05-20 15:40:00,298.77,299.01,298.59,298.99,18739.0,290.5374,290.7707,290.3623,290.7513,18739.0
2020-05-20 15:45:00,298.95,299.08,298.81,298.92,91974.0,290.7124,290.8388,290.5763,290.6832,91974.0
2020-05-20 15:50:00,298.74,298.92,297.8,298.13,96693.0,290.5082,290.6832,289.5941,289.915,96693.0
2020-05-20 15:55:00,298.1,299.0,297.87,298.82,134397.0,289.8858,290.761,289.6622,290.586,134397.0
2020-05-21 09:30:00,299.37,299.46,298.59,298.68,162997.0,291.1208,291.2083,290.3623,290.4498,162997.0
2020-05-21 09:35:00,298.62,299.28,298.57,299.28,44932.0,290.3915,291.0333,290.3429,291.0333,44932.0
2020-05-21 09:40:00,299.27,299.94,299.04,299.77,40506.0,291.0236,291.6751,290.7999,291.5098,40506.0
2020-05-21 09:45:00,299.77,299.87,298.69,299.08,40378.0,291.5098,291.607,290.4596,290.8388,40378.0
2020-05-21 09:50:00,299.12,299.17,298.08,298.42,39991.0,290.8777,290.9263,289.8664,290.197,39991.0
2020-05-21 09:55:00,298.33,299.2,298.21,299.13,36708.0,290.1095,290.9555,289.9928,290.8874,36708.0
2020-05-21 10:00:00,299.18,299.53,298.28,298.28,32551.0,290.9361,291.2764,290.0609,290.0609,32551.0
2020-05-21 10:05:00,298.29,298.58,297.99,298.42,17958.0,290.0706,290.3526,289.7789,290.197,17958.0
2020-05-21 10:10:00,298.58,299.0,298.43,298.6,42398.0,290.3526,290.761,290.2067,290.372,42398.0
2020-05-21 10:15:00,298.62,299.07,298.36,298.94,29757.0,290.3915,290.8291,290.1387,290.7027,29757.0
2020-05-21 10:20:00,298.98,299.05,298.61,298.97,26820.0,290.7416,290.8096,290.3818,290.7318,26820.0
2020-05-21 10:25:00,298.98,298.98,298.1,298.15,25454.0,290.7416,290.7416,289.8858,289.9344,25454.0
2020-05-21 10:30:00,298.07,298.09,296.6,296.8,46942.0,289.8566,289.8761,288.4272,288.6216,46942.0
2020-05-21 10:35:00,296.73,296.78,295.53,295.68,38094.0,288.5536,288.6022,287.3866,287.5325,38094.0
2020-05-21 10:40:00,295.58,296.11,295.36,295.81,46349.0,287.4353,287.9507,287.2213,287.6589,46349.0
2020-05-21 10:45:00,295.79,295.85,295.35,295.38,36347.0,287.6395,287.6978,287.2116,287.2408,36347.0
2020-05-21 10:50:00,295.4,295.59,295.14,295.31,22462.0,287.2602,287.445,287.0074,287.1727,22462.0
2020-05-21 10:55:00,295.23,295.44,294.83,294.92,30379.0,287.0949,287.2991,286.7059,286.7934,30379.0
2020-05-21 11:00:00,294.89,294.95,294.02,294.2,38331.0,286.7643,286.8226,285.9182,286.0933,38331.0
2020-05-21 11:05:00,294.23,294.32,293.5,294.03,28616.0,286.1225,286.21,285.4126,285.928,28616.0
2020-05-21 11:10:00,293.93,294.28,293.72,294.08,27565.0,285.8307,286.1711,285.6265,285.9766,27565.0
2020-05-21 11:15:00,294.02,294.1,293.16,293.3,22836.0,285.9182,285.996,285.0819,285.2181,22836.0
2020-05-21 11:20:00,293.35,293.64,292.75,293.14,37157.0,285.2667,285.5487,284.6832,285.0625,37157.0
2020-05-21 11:25:00,293.1,293.54,292.75,293.32,36852.0,285.0236,285.4515,284.6832,285.2375,36852.0
2020-05-21 11:30:00,293.32,293.93,293.24,293.89,23533.0,285.2375,285.8307,285.1597,285.7918,23533.0
2020-05-21 11:35:00,293.78,294.0,293.66,293.91,29863.0,285.6849,285.8988,285.5682,285.8113,29863.0
2020-05-21 11:40:00,293.88,294.91,293.85,294.74,36477.0,285.7821,286.7837,285.7529,286.6184,36477.0
2020-05-21 11:45:00,294.74,294.82,294.41,294.43,30370.0,286.6184,286.6962,286.2975,286.3169,30370.0
2020-05-21 11:50:00,294.42,294.61,294.2,294.46,19876.0,286.3072,286.492,286.0933,286.3461,19876.0
2020-05-21 11:55:00,294.41,294.86,294.4,294.68,17933.0,286.2975,286.7351,286.2878,286.5601,17933.0
2020-05-21 12:00:00,294.78,295.63,294.73,295.49,21172.0,286.6573,287.4839,286.6087,287.3477,21172.0
2020-05-21 12:05:00,295.44,296.26,295.43,295.94,22487.0,287.2991,288.0965,287.2894,287.7853,22487.0
2020-05-21 12:10:00,295.91,296.23,295.66,296.21,22148.0,287.7562,288.0673,287.5131,288.0479,22148.0
2020-05-21 12:15:00,296.21,296.5,296.07,296.13,34171.0,288.0479,288.3299,287.9118,287.9701,34171.0
2020-05-21 12:20:00,296.1,296.86,296.1,296.74,36959.0,287.9409,288.68,287.9409,288.5633,36959.0
2020-05-21 12:25:00,296.9,297.16,296.7,296.72,19541.0,288.7189,288.9717,288.5244,288.5438,19541.0
2020-05-21 12:30:00,296.73,296.85,296.56,296.7,33709.0,288.5536,288.6703,288.3883,288.5244,33709.0
2020-05-21 12:35:00,296.72,296.9,296.29,296.48,29895.0,288.5438,288.7189,288.1257,288.3105,29895.0
2020-05-21 12:40:00,296.43,297.11,296.43,297.11,17099.0,288.2618,288.9231,288.2618,288.9231,17099.0
2020-05-21 12:45:00,297.06,297.44,296.9,297.36,19161.0,288.8745,289.244,288.7189,289.1662,19161.0
2020-05-21 12:50:00,297.36,297.48,296.85,297.22,18098.0,289.1662,289.2829,288.6703,289.0301,18098.0
2020-05-21 12:55:00,297.22,297.24,296.75,296.88,18467.0,289.0301,289.0495,288.573,288.6994,18467.0
2020-05-21 13:00:00,296.83,297.9,296.75,297.77,26823.0,288.6508,289.6913,288.573,289.5649,26823.0
2020-05-21 13:05:00,297.72,298.09,297.59,297.64,35429.0,289.5163,289.8761,289.3899,289.4385,35429.0
2020-05-21 13:10:00,297.75,298.09,297.75,297.93,13916.0,289.5455,289.8761,289.5455,289.7205,13916.0
2020-05-21 13:15:00,297.95,298.0,297.6,297.69,18136.0,289.74,289.7886,289.3996,289.4871,18136.0
2020-05-21 13:20:00,297.6,297.64,297.09,297.5,14996.0,289.3996,289.4385,288.9036,289.3024,14996.0
2020-05-21 13:25:00,297.49,297.58,297.14,297.4,10565.0,289.2926,289.3801,288.9523,289.2051,10565.0
2020-05-21 13:30:00,297.38,297.44,296.92,297.18,11370.0,289.1857,289.244,288.7383,288.9912,11370.0
2020-05-21 13:35:00,297.14,297.52,296.91,297.12,16472.0,288.9523,289.3218,288.7286,288.9328,16472.0
2020-05-21 13:40:00,297.04,297.58,296.94,297.42,21574.0,288.855,289.3801,288.7578,289.2246,21574.0
2020-05-21 13:45:00,297.33,297.53,297.25,297.34,11845.0,289.137,289.3315,289.0592,289.1468,11845.0
2020-05-21 13:50:00,297.3,297.44,297.23,297.34,19809.0,289.1079,289.244,289.0398,289.1468,19809.0
2020-05-21 13:55:00,297.35,297.52,297.31,297.31,19812.0,289.1565,289.3218,289.1176,289.1176,19812.0
2020-05-21 14:00:00,297.35,297.53,297.22,297.42,12923.0,289.1565,289.3315,289.0301,289.2246,12923.0
2020-05-21 14:05:00,297.37,297.5,297.04,297.23,17541.0,289.1759,289.3024,288.855,289.0398,17541.0
2020-05-21 14:10:00,297.24,297.24,296.69,296.73,12856.0,289.0495,289.0495,288.5147,288.5536,12856.0
2020-05-21 14:15:00,296.82,296.83,296.4,296.4,8090.0,288.6411,288.6508,288.2327,288.2327,8090.0
2020-05-21 14:20:00,296.33,296.57,296.33,296.51,11059.0,288.1646,288.398,288.1646,288.3396,11059.0
2020-05-21 14:25:00,296.4,296.4,295.83,295.93,12957.0,288.2327,288.2327,287.6784,287.7756,12957.0
2020-05-21 14:30:00,295.91,296.06,295.83,296.03,21796.0,287.7562,287.902,287.6784,287.8729,21796.0
2020-05-21 14:35:00,296.0,296.0,295.2,295.85,41846.0,287.8437,287.8437,287.0657,287.6978,41846.0
2020-05-21 14:40:00,295.88,296.07,295.71,295.83,28791.0,287.727,287.9118,287.5617,287.6784,28791.0
2020-05-21 14:45:00,295.74,295.74,294.85,294.95,43832.0,287.5908,287.5908,286.7254,286.8226,43832.0
2020-05-21 14:50:00,294.9,295.24,294.62,295.24,39467.0,286.774,287.1046,286.5017,287.1046,39467.0
2020-05-21 14:55:00,295.19,295.29,294.55,294.55,18119.0,287.056,287.1532,286.4336,286.4336,18119.0
2020-05-21 15:00:00,294.55,295.51,294.55,294.97,21764.0,286.4336,287.3672,286.4336,286.8421,21764.0
2020-05-21 15:05:00,295.0,295.04,294.72,294.94,20041.0,286.8712,286.9101,286.599,286.8129,20041.0
2020-05-21 15:10:00,294.88,295.07,294.5,295.07,24704.0,286.7545,286.9393,286.385,286.9393,24704.0
2020-05-21 15:15:00,295.07,295.58,294.91,295.43,15497.0,286.9393,287.4353,286.7837,287.2894,15497.0
2020-05-21 15:20:00,295.41,295.54,295.22,295.48,16153.0,287.2699,287.3964,287.0852,287.338,16153.0
2020-05-21 15:25:00,295.54,295.58,295.2,295.57,18726.0,287.3964,287.4353,287.0657,287.4255,18726.0
2020-05-21 15:30:00,295.49,295.64,294.87,295.11,17734.0,287.3477,287.4936,286.7448,286.9782,17734.0
2020-05-21 15:35:00,295.14,295.14,294.5,294.72,53159.0,287.0074,287.0074,286.385,286.599,53159.0
2020-05-21 15:40:00,294.69,295.06,294.52,295.06,32477.0,286.5698,286.9296,286.4045,286.9296,32477.0
2020-05-21 15:45:00,295.04,295.34,294.79,295.05,52691.0,286.9101,287.2019,286.667,286.9199,52691.0
2020-05-21 15:50:00,295.09,295.39,294.42,294.43,67633.0,286.9588,287.2505,286.3072,286.3169,67633.0
2020-05-21 15:55:00,294.47,294.74,294.26,294.28,127938.0,286.3558,286.6184,286.1516,286.1711,127938.0
2020-05-22 09:30:00,295.06,295.61,293.13,294.35,97411.0,286.9296,287.4644,285.0528,286.2392,97411.0
2020-05-22 09:35:00,294.24,294.37,293.36,293.86,56281.0,286.1322,286.2586,285.2764,285.7627,56281.0
2020-05-22 09:40:00,293.9,295.38,293.9,295.05,57975.0,285.8016,287.2408,285.8016,286.9199,57975.0
2020-05-22 09:45:00,295.05,296.17,295.02,296.05,29408.0,286.9199,288.009,286.8907,287.8923,29408.0
2020-05-22 09:50:00,296.01,296.01,295.35,295.94,43224.0,287.8534,287.8534,287.2116,287.7853,43224.0
2020-05-22 09:55:00,295.97,296.76,295.76,296.69,47128.0,287.8145,288.5827,287.6103,288.5147,47128.0
2020-05-22 10:00:00,296.71,296.8,295.0,295.05,40489.0,288.5341,288.6216,286.8712,286.9199,40489.0
2020-05-22 10:05:00,295.13,295.18,294.01,294.24,28507.0,286.9977,287.0463,285.9085,286.1322,28507.0
2020-05-22 10:10:00,294.21,294.35,293.51,293.81,29653.0,286.103,286.2392,285.4223,285.714,29653.0
2020-05-22 10:15:00,293.5,294.33,293.5,294.3,19647.0,285.4126,286.2197,285.4126,286.1905,19647.0
2020-05-22 10:20:00,294.39,295.11,294.31,294.37,35365.0,286.278,286.9782,286.2003,286.2586,35365.0
2020-05-22 10:25:00,294.3,295.03,293.96,294.99,24964.0,286.1905,286.9004,285.8599,286.8615,24964.0
2020-05-22 10:30:00,295.08,295.16,294.73,294.85,22544.0,286.949,287.0268,286.6087,286.7254,22544.0
2020-05-22 10:35:00,294.81,294.83,294.44,294.75,16797.0,286.6865,286.7059,286.3267,286.6281,16797.0
2020-05-22 10:40:00,294.88,295.01,294.67,294.85,14242.0,286.7545,286.881,286.5503,286.7254,14242.0
2020-05-22 10:45:00,294.8,294.87,293.86,293.86,15309.0,286.6768,286.7448,285.7627,285.7627,15309.0
2020-05-22 10:50:00,293.7,294.05,293.53,293.73,30746.0,285.6071,285.9474,285.4417,285.6362,30746.0
2020-05-22 10:55:00,293.71,293.71,293.01,293.17,16942.0,285.6168,285.6168,284.9361,285.0917,16942.0
2020-05-22 11:00:00,293.11,293.74,293.04,293.66,33434.0,285.0333,285.646,284.9652,285.5682,33434.0
2020-05-22 11:05:00,293.68,293.98,293.42,293.96,19157.0,285.5876,285.8793,285.3348,285.8599,19157.0
2020-05-22 11:10:00,293.83,293.98,293.57,293.67,19055.0,285.7335,285.8793,285.4806,285.5779,19055.0
2020-05-22 11:15:00,293.65,293.72,293.28,293.48,18696.0,285.5584,285.6265,285.1986,285.3931,18696.0
2020-05-22 11:20:00,293.45,293.6,293.23,293.28,21978.0,285.364,285.5098,285.15,285.1986,21978.0
2020-05-22 11:25:00,293.23,293.83,293.09,293.54,20373.0,285.15,285.7335,285.0139,285.4515,20373.0
2020-05-22 11:30:00,293.63,293.8,293.42,293.6,12546.0,285.539,285.7043,285.3348,285.5098,12546.0
2020-05-22 11:35:00,293.66,293.84,293.52,293.64,11901.0,285.5682,285.7432,285.432,285.5487,11901.0
2020-05-22 11:40:00,293.56,293.84,293.55,293.76,21979.0,285.4709,285.7432,285.4612,285.6654,21979.0
2020-05-22 11:45:00,293.78,293.95,293.56,293.83,6721.0,285.6849,285.8502,285.4709,285.7335,6721.0
2020-05-22 11:50:00,293.8,293.96,293.58,293.96,11547.0,285.7043,285.8599,285.4904,285.8599,11547.0
2020-05-22 11:55:00,293.96,294.08,293.6,293.73,16845.0,285.8599,285.9766,285.5098,285.6362,16845.0
2020-05-22 12:00:00,293.79,294.1,293.74,294.1,18435.0,285.6946,285.996,285.646,285.996,18435.0
2020-05-22 12:05:00,294.15,294.58,294.15,294.35,23037.0,286.0447,286.4628,286.0447,286.2392,23037.0
2020-05-22 12:10:00,294.36,294.38,293.84,293.97,20745.0,286.2489,286.2683,285.7432,285.8696,20745.0
2020-05-22 12:15:00,293.9,294.06,293.81,294.03,23916.0,285.8016,285.9571,285.714,285.928,23916.0
2020-05-22 12:20:00,294.05,294.28,293.97,294.22,13835.0,285.9474,286.1711,285.8696,286.1127,13835.0
2020-05-22 12:25:00,294.16,294.24,293.93,294.0,8139.0,286.0544,286.1322,285.8307,285.8988,8139.0
2020-05-22 12:30:00,294.04,294.44,294.01,294.44,15466.0,285.9377,286.3267,285.9085,286.3267,15466.0
2020-05-22 12:35:00,294.47,294.96,294.46,294.87,22134.0,286.3558,286.8323,286.3461,286.7448,22134.0
2020-05-22 12:40:00,294.87,295.37,294.59,295.35,26858.0,286.7448,287.231,286.4725,287.2116,26858.0
2020-05-22 12:45:00,295.34,295.35,294.81,294.81,12069.0,287.2019,287.2116,286.6865,286.6865,12069.0
2020-05-22 12:50:00,294.87,294.87,294.56,294.82,31873.0,286.7448,286.7448,286.4434,286.6962,31873.0
2020-05-22 12:55:00,294.87,295.36,294.87,294.98,27146.0,286.7448,287.2213,286.7448,286.8518,27146.0
2020-05-22 13:00:00,295.04,295.26,294.98,295.26,10280.0,286.9101,287.1241,286.8518,287.1241,10280.0
2020-05-22 13:05:00,295.2,295.27,294.86,294.89,12352.0,287.0657,287.1338,286.7351,286.7643,12352.0
2020-05-22 13:10:00,294.95,295.18,294.89,295.1,16894.0,286.8226,287.0463,286.7643,286.9685,16894.0
2020-05-22 13:15:00,295.01,295.16,294.93,294.95,9594.0,286.881,287.0268,286.8032,286.8226,9594.0
2020-05-22 13:20:00,294.94,294.97,294.71,294.96,15372.0,286.8129,286.8421,286.5892,286.8323,15372.0
2020-05-22 13:25:00,294.92,295.09,294.62,295.09,12371.0,286.7934,286.9588,286.5017,286.9588,12371.0
2020-05-22 13:30:00,295.09,295.15,294.95,295.15,7976.0,286.9588,287.0171,286.8226,287.0171,7976.0
2020-05-22 13:35:00,295.11,295.2,294.82,294.88,9760.0,286.9782,287.0657,286.6962,286.7545,9760.0
2020-05-22 13:40:00,294.88,294.89,294.62,294.75,6136.0,286.7545,286.7643,286.5017,286.6281,6136.0
2020-05-22 13:45:00,294.81,294.89,294.64,294.75,7260.0,286.6865,286.7643,286.5212,286.6281,7260.0
2020-05-22 13:50:00,294.66,294.71,294.23,294.23,11468.0,286.5406,286.5892,286.1225,286.1225,11468.0
2020-05-22 13:55:00,294.25,294.68,294.25,294.59,12897.0,286.1419,286.5601,286.1419,286.4725,12897.0
2020-05-22 14:00:00,294.59,295.41,294.58,295.41,13123.0,286.4725,287.2699,286.4628,287.2699,13123.0
2020-05-22 14:05:00,295.44,295.76,295.34,295.74,11898.0,287.2991,287.6103,287.2019,287.5908,11898.0
2020-05-22 14:10:00,295.78,295.78,295.59,295.67,9495.0,287.6297,287.6297,287.445,287.5228,9495.0
2020-05-22 14:15:00,295.63,295.65,295.24,295.29,6197.0,287.4839,287.5033,287.1046,287.1532,6197.0
2020-05-22 14:20:00,295.35,295.35,295.2,295.21,6127.0,287.2116,287.2116,287.0657,287.0755,6127.0
2020-05-22 14:25:00,295.21,295.36,295.19,295.24,8012.0,287.0755,287.2213,287.056,287.1046,8012.0
2020-05-22 14:30:00,295.32,295.63,295.16,295.56,10543.0,287.1824,287.4839,287.0268,287.4158,10543.0
2020-05-22 14:35:00,295.61,295.85,295.44,295.81,10714.0,287.4644,287.6978,287.2991,287.6589,10714.0
2020-05-22 14:40:00,295.75,295.88,295.23,295.3,18601.0,287.6006,287.727,287.0949,287.163,18601.0
2020-05-22 14:45:00,295.36,295.48,295.01,295.14,12251.0,287.2213,287.338,286.881,287.0074,12251.0
2020-05-22 14:50:00,295.0,295.02,294.68,294.68,11695.0,286.8712,286.8907,286.5601,286.5601,11695.0
2020-05-22 14:55:00,294.7,294.95,294.64,294.75,8032.0,286.5795,286.8226,286.5212,286.6281,8032.0
2020-05-22 15:00:00,294.67,294.96,294.47,294.88,13176.0,286.5503,286.8323,286.3558,286.7545,13176.0
2020-05-22 15:05:00,294.9,294.95,294.56,294.87,15611.0,286.774,286.8226,286.4434,286.7448,15611.0
2020-05-22 15:10:00,294.86,294.86,294.09,294.09,14922.0,286.7351,286.7351,285.9863,285.9863,14922.0
2020-05-22 15:15:00,294.09,294.13,293.72,293.72,15860.0,285.9863,286.0252,285.6265,285.6265,15860.0
2020-05-22 15:20:00,293.72,294.11,293.56,294.1,43082.0,285.6265,286.0058,285.4709,285.996,43082.0
2020-05-22 15:25:00,294.12,294.15,293.71,294.15,10091.0,286.0155,286.0447,285.6168,286.0447,10091.0
2020-05-22 15:30:00,294.16,294.93,293.99,294.6,23080.0,286.0544,286.8032,285.8891,286.4823,23080.0
2020-05-22 15:35:00,294.63,294.7,294.28,294.48,11871.0,286.5114,286.5795,286.1711,286.3656,11871.0
2020-05-22 15:40:00,294.5,294.74,294.11,294.65,23341.0,286.385,286.6184,286.0058,286.5309,23341.0
2020-05-22 15:45:00,294.67,294.93,294.62,294.88,25377.0,286.5503,286.8032,286.5017,286.7545,25377.0
2020-05-22 15:50:00,295.0,295.33,294.33,294.54,87876.0,286.8712,287.1921,286.2197,286.4239,87876.0
2020-05-22 15:55:00,294.54,295.03,293.84,294.57,144919.0,286.4239,286.9004,285.7432,286.4531,144919.0
2020-05-26 09:30:00,304.62,305.0,301.94,302.44,285220.0,296.2262,296.5957,293.62,294.1062,285220.0
2020-05-26 09:35:00,302.31,303.21,302.27,302.94,106328.0,293.9798,294.855,293.9409,294.5925,106328.0
2020-05-26 09:40:00,302.94,303.95,302.55,303.54,107262.0,294.5925,295.5746,294.2132,295.1759,107262.0
2020-05-26 09:45:00,303.57,304.05,303.56,303.99,93797.0,295.2051,295.6719,295.1954,295.6135,93797.0
2020-05-26 09:50:00,303.97,304.27,303.74,303.79,80206.0,295.5941,295.8858,295.3704,295.419,80206.0
2020-05-26 09:55:00,303.78,303.93,302.9,303.43,63387.0,295.4093,295.5552,294.5536,295.069,63387.0
2020-05-26 10:00:00,303.52,303.59,302.3,302.72,36162.0,295.1565,295.2245,293.9701,294.3785,36162.0
2020-05-26 10:05:00,302.81,303.18,302.19,302.36,44927.0,294.466,294.8258,293.8631,294.0284,44927.0
2020-05-26 10:10:00,302.4,302.63,302.14,302.44,36742.0,294.0673,294.291,293.8145,294.1062,36742.0
2020-05-26 10:15:00,302.49,303.34,302.25,303.28,27424.0,294.1549,294.9814,293.9215,294.9231,27424.0
2020-05-26 10:20:00,303.33,303.89,302.99,303.7,53614.0,294.9717,295.5163,294.6411,295.3315,53614.0
2020-05-26 10:25:00,303.76,304.22,303.71,304.22,48424.0,295.3899,295.8372,295.3412,295.8372,48424.0
2020-05-26 10:30:00,304.14,304.22,303.93,304.06,45217.0,295.7594,295.8372,295.5552,295.6816,45217.0
2020-05-26 10:35:00,304.03,304.24,303.55,303.76,47598.0,295.6524,295.8566,295.1856,295.3899,47598.0
2020-05-26 10:40:00,303.8,304.0,303.66,303.69,36261.0,295.4288,295.6232,295.2926,295.3218,36261.0
2020-05-26 10:45:00,303.72,304.44,303.71,304.31,39676.0,295.351,296.0511,295.3412,295.9247,39676.0
2020-05-26 10:50:00,304.31,304.57,303.83,304.0,39185.0,295.9247,296.1775,295.4579,295.6232,39185.0
2020-05-26 10:55:00,303.98,304.19,303.85,304.11,28947.0,295.6038,295.808,295.4774,295.7302,28947.0
2020-05-26 11:00:00,304.14,304.7,304.1,304.24,38258.0,295.7594,296.304,295.7205,295.8566,38258.0
2020-05-26 11:05:00,304.2,304.5,304.04,304.19,33459.0,295.8177,296.1095,295.6621,295.808,33459.0
2020-05-26 11:10:00,304.13,304.69,303.97,304.39,18982.0,295.7497,296.2942,295.5941,296.0025,18982.0
2020-05-26 11:15:00,304.45,304.61,304.01,304.38,26684.0,296.0608,296.2164,295.633,295.9928,26684.0
2020-05-26 11:20:00,304.39,304.69,303.91,304.0,41303.0,296.0025,296.2942,295.5357,295.6232,41303.0
2020-05-26 11:25:00,304.0,304.06,303.12,303.74,33149.0,295.6232,295.6816,294.7675,295.3704,33149.0
2020-05-26 11:30:00,303.67,303.9,303.4,303.54,44958.0,295.3023,295.526,295.0398,295.1759,44958.0
2020-05-26 11:35:00,303.5,303.62,302.92,303.3,26951.0,295.137,295.2537,294.573,294.9425,26951.0
2020-05-26 11:40:00,303.33,303.9,303.11,303.57,57036.0,294.9717,295.526,294.7578,295.2051,57036.0
2020-05-26 11:45:00,303.61,303.84,303.35,303.84,34764.0,295.244,295.4677,294.9912,295.4677,34764.0
2020-05-26 11:50:00,303.71,304.08,303.52,303.95,29573.0,295.3412,295.701,295.1565,295.5746,29573.0
2020-05-26 11:55:00,303.95,304.12,303.67,304.11,26129.0,295.5746,295.7399,295.3023,295.7302,26129.0
2020-05-26 12:00:00,304.13,304.3,303.78,303.93,28300.0,295.7497,295.915,295.4093,295.5552,28300.0
2020-05-26 12:05:00,303.93,304.25,303.84,304.06,49849.0,295.5552,295.8664,295.4677,295.6816,49849.0
2020-05-26 12:10:00,304.09,304.36,304.05,304.23,24625.0,295.7108,295.9733,295.6719,295.8469,24625.0
2020-05-26 12:15:00,304.27,304.31,304.0,304.04,20695.0,295.8858,295.9247,295.6232,295.6621,20695.0
2020-05-26 12:20:00,303.98,304.25,303.9,304.16,21524.0,295.6038,295.8664,295.526,295.7788,21524.0
2020-05-26 12:25:00,304.17,304.24,304.04,304.16,18678.0,295.7886,295.8566,295.6621,295.7788,18678.0
2020-05-26 12:30:00,304.16,304.42,304.15,304.25,22116.0,295.7788,296.0317,295.7691,295.8664,22116.0
2020-05-26 12:35:00,304.23,304.32,304.09,304.31,12505.0,295.8469,295.9344,295.7108,295.9247,12505.0
2020-05-26 12:40:00,304.3,304.32,304.2,304.2,9313.0,295.915,295.9344,295.8177,295.8177,9313.0
2020-05-26 12:45:00,304.24,304.25,303.79,303.95,28734.0,295.8566,295.8664,295.419,295.5746,28734.0
2020-05-26 12:50:00,303.94,304.19,303.84,303.87,14214.0,295.5649,295.808,295.4677,295.4968,14214.0
2020-05-26 12:55:00,303.85,304.24,303.8,304.14,30870.0,295.4774,295.8566,295.4288,295.7594,30870.0
2020-05-26 13:00:00,304.12,304.2,303.81,303.95,26501.0,295.7399,295.8177,295.4385,295.5746,26501.0
2020-05-26 13:05:00,303.92,304.15,303.9,303.9,29210.0,295.5454,295.7691,295.526,295.526,29210.0
2020-05-26 13:10:00,303.93,304.01,303.59,303.94,22935.0,295.5552,295.633,295.2245,295.5649,22935.0
2020-05-26 13:15:00,303.93,304.16,303.87,304.16,14884.0,295.5552,295.7788,295.4968,295.7788,14884.0
2020-05-26 13:20:00,304.17,304.62,304.01,304.48,43210.0,295.7886,296.2262,295.633,296.09,43210.0
2020-05-26 13:25:00,304.48,304.96,304.43,304.92,29448.0,296.09,296.5568,296.0414,296.5179,29448.0
2020-05-26 13:30:00,304.92,304.99,304.5,304.56,22432.0,296.5179,296.586,296.1095,296.1678,22432.0
2020-05-26 13:35:00,304.57,304.57,304.0,304.15,32127.0,296.1775,296.1775,295.6232,295.7691,32127.0
2020-05-26 13:40:00,304.09,304.18,304.05,304.16,12607.0,295.7108,295.7983,295.6719,295.7788,12607.0
2020-05-26 13:45:00,304.13,304.34,304.06,304.23,18090.0,295.7497,295.9539,295.6816,295.8469,18090.0
2020-05-26 13:50:00,304.22,304.22,304.09,304.18,13683.0,295.8372,295.8372,295.7108,295.7983,13683.0
2020-05-26 13:55:00,304.16,304.21,303.87,304.12,13170.0,295.7788,295.8275,295.4968,295.7399,13170.0
2020-05-26 14:00:00,304.14,304.32,303.87,303.96,18053.0,295.7594,295.9344,295.4968,295.5843,18053.0
2020-05-26 14:05:00,303.87,304.15,303.82,304.0,15871.0,295.4968,295.7691,295.4482,295.6232,15871.0
2020-05-26 14:10:00,304.0,304.2,303.92,304.03,17801.0,295.6232,295.8177,295.5454,295.6524,17801.0
2020-05-26 14:15:00,304.04,304.16,303.97,304.01,24872.0,295.6621,295.7788,295.5941,295.633,24872.0
2020-05-26 14:20:00,304.05,304.73,304.05,304.32,21896.0,295.6719,296.3331,295.6719,295.9344,21896.0
2020-05-26 14:25:00,304.28,304.52,304.26,304.48,19409.0,295.8955,296.1289,295.8761,296.09,19409.0
2020-05-26 14:30:00,304.46,304.48,303.8,303.83,19304.0,296.0706,296.09,295.4288,295.4579,19304.0
2020-05-26 14:35:00,303.83,304.22,303.83,304.06,23074.0,295.4579,295.8372,295.4579,295.6816,23074.0
2020-05-26 14:40:00,304.04,304.1,303.74,303.78,29407.0,295.6621,295.7205,295.3704,295.4093,29407.0
2020-05-26 14:45:00,303.81,303.99,303.59,303.94,42114.0,295.4385,295.6135,295.2245,295.5649,42114.0
2020-05-26 14:50:00,303.9,304.12,303.9,304.03,16837.0,295.526,295.7399,295.526,295.6524,16837.0
2020-05-26 14:55:00,304.05,304.57,304.03,304.4,22591.0,295.6719,296.1775,295.6524,296.0122,22591.0
2020-05-26 15:00:00,304.4,304.66,304.24,304.36,25592.0,296.0122,296.2651,295.8566,295.9733,25592.0
2020-05-26 15:05:00,304.39,304.82,304.38,304.69,22120.0,296.0025,296.4206,295.9928,296.2942,22120.0
2020-05-26 15:10:00,304.65,304.92,304.65,304.81,22973.0,296.2553,296.5179,296.2553,296.4109,22973.0
2020-05-26 15:15:00,304.85,304.91,304.34,304.43,32478.0,296.4498,296.5082,295.9539,296.0414,32478.0
2020-05-26 15:20:00,304.42,304.96,304.41,304.93,29597.0,296.0317,296.5568,296.0219,296.5276,29597.0
2020-05-26 15:25:00,304.94,304.98,304.69,304.73,43349.0,296.5373,296.5762,296.2942,296.3331,43349.0
2020-05-26 15:30:00,304.73,304.96,303.72,303.87,39237.0,296.3331,296.5568,295.351,295.4968,39237.0
2020-05-26 15:35:00,303.97,304.36,303.88,304.01,43716.0,295.5941,295.9733,295.5066,295.633,43716.0
2020-05-26 15:40:00,304.0,304.08,303.36,303.54,54017.0,295.6232,295.701,295.0009,295.1759,54017.0
2020-05-26 15:45:00,303.53,303.66,302.63,302.82,75682.0,295.1662,295.2926,294.291,294.4758,75682.0
2020-05-26 15:50:00,302.94,303.79,302.94,303.13,126782.0,294.5925,295.419,294.5925,294.7772,126782.0
2020-05-26 15:55:00,303.12,303.39,302.71,303.16,176866.0,294.7675,295.0301,294.3688,294.8064,176866.0
2020-05-27 09:30:00,304.0,304.73,302.12,303.31,287799.0,295.6232,296.3331,293.795,294.9523,287799.0
2020-05-27 09:35:00,303.08,303.35,299.24,299.25,102526.0,294.7286,294.9912,290.9944,291.0041,102526.0
2020-05-27 09:40:00,299.31,300.28,298.58,299.61,62894.0,291.0625,292.0057,290.3526,291.3542,62894.0
2020-05-27 09:45:00,299.5,299.62,297.37,297.38,73638.0,291.2472,291.3639,289.1759,289.1857,73638.0
2020-05-27 09:50:00,297.38,298.05,296.57,296.68,75788.0,289.1857,289.8372,288.398,288.5049,75788.0
2020-05-27 09:55:00,296.76,297.28,295.66,296.28,99174.0,288.5827,289.0884,287.5131,288.116,99174.0
2020-05-27 10:00:00,296.6,297.1,295.57,296.34,96843.0,288.4272,288.9134,287.4255,288.1743,96843.0
2020-05-27 10:05:00,296.34,297.5,296.28,297.36,58701.0,288.1743,289.3024,288.116,289.1662,58701.0
2020-05-27 10:10:00,297.11,297.85,296.99,297.45,56996.0,288.9231,289.6427,288.8064,289.2537,56996.0
2020-05-27 10:15:00,297.46,297.75,297.14,297.44,54333.0,289.2635,289.5455,288.9523,289.244,54333.0
2020-05-27 10:20:00,297.47,297.68,295.35,296.37,75743.0,289.2732,289.4774,287.2116,288.2035,75743.0
2020-05-27 10:25:00,296.36,298.13,295.99,297.0,92619.0,288.1938,289.915,287.834,288.8161,92619.0
2020-05-27 10:30:00,296.96,297.53,296.05,296.1,39708.0,288.7772,289.3315,287.8923,287.9409,39708.0
2020-05-27 10:35:00,296.02,296.83,295.88,296.0,39496.0,287.8631,288.6508,287.727,287.8437,39496.0
2020-05-27 10:40:00,296.03,296.07,294.03,295.26,98101.0,287.8729,287.9118,285.928,287.1241,98101.0
2020-05-27 10:45:00,295.26,295.28,292.11,292.14,95730.0,287.1241,287.1435,284.0609,284.09,95730.0
2020-05-27 10:50:00,292.22,294.17,292.15,293.78,88757.0,284.1678,286.0641,284.0998,285.6849,88757.0
2020-05-27 10:55:00,293.8,294.92,293.25,294.92,26796.0,285.7043,286.7934,285.1695,286.7934,26796.0
2020-05-27 11:00:00,294.88,294.88,293.63,293.99,50212.0,286.7545,286.7545,285.539,285.8891,50212.0
2020-05-27 11:05:00,294.1,294.59,293.53,294.2,43934.0,285.996,286.4725,285.4417,286.0933,43934.0
2020-05-27 11:10:00,294.05,294.63,293.96,294.26,14619.0,285.9474,286.5114,285.8599,286.1516,14619.0
2020-05-27 11:15:00,294.08,295.09,293.4,294.96,32876.0,285.9766,286.9588,285.3153,286.8323,32876.0
2020-05-27 11:20:00,294.94,295.2,294.33,294.45,46940.0,286.8129,287.0657,286.2197,286.3364,46940.0
2020-05-27 11:25:00,294.61,295.57,294.29,295.3,23669.0,286.492,287.4255,286.1808,287.163,23669.0
2020-05-27 11:30:00,295.32,296.29,295.28,296.0,46321.0,287.1824,288.1257,287.1435,287.8437,46321.0
2020-05-27 11:35:00,295.98,296.21,294.15,295.05,49438.0,287.8242,288.0479,286.0447,286.9199,49438.0
2020-05-27 11:40:00,295.03,295.48,294.72,294.99,17218.0,286.9004,287.338,286.599,286.8615,17218.0
2020-05-27 11:45:00,294.93,296.36,294.75,296.36,30729.0,286.8032,288.1938,286.6281,288.1938,30729.0
2020-05-27 11:50:00,296.13,296.34,295.94,296.29,22816.0,287.9701,288.1743,287.7853,288.1257,22816.0
2020-05-27 11:55:00,296.24,296.64,295.91,296.17,31032.0,288.0771,288.466,287.7562,288.009,31032.0
2020-05-27 12:00:00,296.15,296.63,295.82,296.26,26087.0,287.9896,288.4563,287.6686,288.0965,26087.0
2020-05-27 12:05:00,296.24,296.69,295.98,296.41,20830.0,288.0771,288.5147,287.8242,288.2424,20830.0
2020-05-27 12:10:00,296.47,296.68,295.95,296.58,25252.0,288.3007,288.5049,287.7951,288.4077,25252.0
2020-05-27 12:15:00,296.61,297.51,296.5,297.16,45558.0,288.4369,289.3121,288.3299,288.9717,45558.0
2020-05-27 12:20:00,297.26,297.49,296.82,297.15,14995.0,289.069,289.2926,288.6411,288.962,14995.0
2020-05-27 12:25:00,297.2,297.35,296.36,296.5,39945.0,289.0106,289.1565,288.1938,288.3299,39945.0
2020-05-27 12:30:00,296.53,297.25,296.36,297.21,24114.0,288.3591,289.0592,288.1938,289.0203,24114.0
2020-05-27 12:35:00,297.12,297.25,296.88,297.14,15890.0,288.9328,289.0592,288.6994,288.9523,15890.0
2020-05-27 12:40:00,297.14,297.25,296.75,296.92,18113.0,288.9523,289.0592,288.573,288.7383,18113.0
2020-05-27 12:45:00,296.93,297.84,296.93,297.57,19862.0,288.7481,289.633,288.7481,289.3704,19862.0
2020-05-27 12:50:00,297.68,297.88,297.53,297.62,20859.0,289.4774,289.6719,289.3315,289.419,20859.0
2020-05-27 12:55:00,297.59,297.65,297.05,297.12,17674.0,289.3899,289.4482,288.8648,288.9328,17674.0
2020-05-27 13:00:00,297.0,297.49,296.07,297.23,25948.0,288.8161,289.2926,287.9118,289.0398,25948.0
2020-05-27 13:05:00,297.23,297.51,296.77,296.78,27280.0,289.0398,289.3121,288.5925,288.6022,27280.0
2020-05-27 13:10:00,296.81,296.99,296.55,296.75,12533.0,288.6314,288.8064,288.3785,288.573,12533.0
2020-05-27 13:15:00,296.76,297.0,296.48,296.95,14273.0,288.5827,288.8161,288.3105,288.7675,14273.0
2020-05-27 13:20:00,296.95,297.13,296.5,296.52,21782.0,288.7675,288.9425,288.3299,288.3494,21782.0
2020-05-27 13:25:00,296.56,296.6,296.29,296.54,16779.0,288.3883,288.4272,288.1257,288.3688,16779.0
2020-05-27 13:30:00,296.54,296.61,295.88,296.26,19839.0,288.3688,288.4369,287.727,288.0965,19839.0
2020-05-27 13:35:00,296.26,297.22,296.13,297.22,22095.0,288.0965,289.0301,287.9701,289.0301,22095.0
2020-05-27 13:40:00,297.17,297.19,296.72,296.99,13429.0,288.9814,289.0009,288.5438,288.8064,13429.0
2020-05-27 13:45:00,296.94,297.05,296.7,296.94,10125.0,288.7578,288.8648,288.5244,288.7578,10125.0
2020-05-27 13:50:00,296.95,297.11,296.69,297.03,8374.0,288.7675,288.9231,288.5147,288.8453,8374.0
2020-05-27 13:55:00,297.01,297.41,296.8,297.22,12901.0,288.8259,289.2148,288.6216,289.0301,12901.0
2020-05-27 14:00:00,297.25,298.3,297.23,298.3,38880.0,289.0592,290.0803,289.0398,290.0803,38880.0
2020-05-27 14:05:00,298.31,298.35,298.13,298.21,17497.0,290.09,290.1289,289.915,289.9928,17497.0
2020-05-27 14:10:00,298.24,298.86,298.21,298.65,25515.0,290.022,290.6249,289.9928,290.4207,25515.0
2020-05-27 14:15:00,298.69,298.87,298.54,298.63,12883.0,290.4596,290.6346,290.3137,290.4012,12883.0
2020-05-27 14:20:00,298.56,298.71,298.25,298.35,19775.0,290.3331,290.479,290.0317,290.1289,19775.0
2020-05-27 14:25:00,298.36,298.87,298.22,298.76,23596.0,290.1387,290.6346,290.0025,290.5276,23596.0
2020-05-27 14:30:00,298.77,299.57,298.51,299.34,39521.0,290.5374,291.3153,290.2845,291.0917,39521.0
2020-05-27 14:35:00,299.25,299.45,298.98,299.09,31336.0,291.0041,291.1986,290.7416,290.8485,31336.0
2020-05-27 14:40:00,299.05,299.09,298.5,298.5,32927.0,290.8096,290.8485,290.2748,290.2748,32927.0
2020-05-27 14:45:00,298.55,298.55,297.74,298.25,43099.0,290.3234,290.3234,289.5357,290.0317,43099.0
2020-05-27 14:50:00,298.25,298.71,298.18,298.34,34457.0,290.0317,290.479,289.9636,290.1192,34457.0
2020-05-27 14:55:00,298.3,298.41,297.96,298.36,30992.0,290.0803,290.1873,289.7497,290.1387,30992.0
2020-05-27 15:00:00,298.4,298.43,298.07,298.18,19759.0,290.1776,290.2067,289.8566,289.9636,19759.0
2020-05-27 15:05:00,298.16,298.28,297.75,298.19,18014.0,289.9442,290.0609,289.5455,289.9733,18014.0
2020-05-27 15:10:00,298.18,298.73,298.11,298.68,16658.0,289.9636,290.4985,289.8955,290.4498,16658.0
2020-05-27 15:15:00,298.71,298.86,298.24,298.86,17404.0,290.479,290.6249,290.022,290.6249,17404.0
2020-05-27 15:20:00,298.86,298.88,298.53,298.84,20366.0,290.6249,290.6443,290.304,290.6054,20366.0
2020-05-27 15:25:00,298.83,298.83,298.34,298.46,34266.0,290.5957,290.5957,290.1192,290.2359,34266.0
2020-05-27 15:30:00,298.44,298.49,297.93,298.03,35676.0,290.2165,290.2651,289.7205,289.8177,35676.0
2020-05-27 15:35:00,298.02,298.89,297.96,298.65,34034.0,289.808,290.6541,289.7497,290.4207,34034.0
2020-05-27 15:40:00,298.65,299.12,298.5,298.95,58582.0,290.4207,290.8777,290.2748,290.7124,58582.0
2020-05-27 15:45:00,298.96,299.49,298.82,299.45,42034.0,290.7221,291.2375,290.586,291.1986,42034.0
2020-05-27 15:50:00,299.52,299.94,298.89,299.02,98417.0,291.2667,291.6751,290.6541,290.7805,98417.0
2020-05-27 15:55:00,299.0,299.89,298.66,299.59,106831.0,290.761,291.6265,290.4304,291.3348,106831.0
2020-05-28 09:30:00,300.98,300.99,298.84,299.9,128659.0,292.6865,292.6962,290.6054,291.6362,128659.0
2020-05-28 09:35:00,299.66,300.65,299.32,299.83,49680.0,291.4028,292.3656,291.0722,291.5681,49680.0
2020-05-28 09:40:00,299.8,301.67,299.8,301.44,33290.0,291.539,293.3574,291.539,293.1338,33290.0
2020-05-28 09:45:00,301.54,302.13,300.83,300.87,33365.0,293.231,293.8048,292.5406,292.5795,33365.0
2020-05-28 09:50:00,300.9,301.94,300.71,301.48,24718.0,292.6087,293.62,292.4239,293.1727,24718.0
2020-05-28 09:55:00,301.29,301.64,300.85,301.33,18884.0,292.9879,293.3283,292.56,293.0268,18884.0
2020-05-28 10:00:00,301.44,301.65,300.46,301.62,53113.0,293.1338,293.338,292.1808,293.3088,53113.0
2020-05-28 10:05:00,301.63,302.4,301.53,302.09,38697.0,293.3185,294.0673,293.2213,293.7659,38697.0
2020-05-28 10:10:00,302.11,302.46,302.0,302.09,37832.0,293.7853,294.1257,293.6784,293.7659,37832.0
2020-05-28 10:15:00,302.15,302.18,301.26,301.7,32033.0,293.8242,293.8534,292.9587,293.3866,32033.0
2020-05-28 10:20:00,301.67,302.76,301.66,302.59,27650.0,293.3574,294.4174,293.3477,294.2521,27650.0
2020-05-28 10:25:00,302.64,303.01,302.21,302.47,40194.0,294.3007,294.6605,293.8826,294.1354,40194.0
2020-05-28 10:30:00,302.47,303.16,302.29,302.94,36680.0,294.1354,294.8064,293.9604,294.5925,36680.0
2020-05-28 10:35:00,303.01,303.43,302.87,303.07,30637.0,294.6605,295.069,294.5244,294.7189,30637.0
2020-05-28 10:40:00,303.11,303.99,303.04,303.88,54223.0,294.7578,295.6135,294.6897,295.5066,54223.0
2020-05-28 10:45:00,303.89,303.89,303.44,303.62,24631.0,295.5163,295.5163,295.0787,295.2537,24631.0
2020-05-28 10:50:00,303.62,303.65,303.1,303.15,25010.0,295.2537,295.2829,294.748,294.7967,25010.0
2020-05-28 10:55:00,303.2,303.45,303.14,303.24,18963.0,294.8453,295.0884,294.7869,294.8842,18963.0
2020-05-28 11:00:00,303.32,303.35,302.7,302.92,23340.0,294.962,294.9912,294.3591,294.573,23340.0
2020-05-28 11:05:00,302.94,303.56,302.68,302.68,35385.0,294.5925,295.1954,294.3396,294.3396,35385.0
2020-05-28 11:10:00,302.71,303.37,302.68,303.37,26149.0,294.3688,295.0106,294.3396,295.0106,26149.0
2020-05-28 11:15:00,303.35,303.73,303.25,303.63,22983.0,294.9912,295.3607,294.8939,295.2634,22983.0
2020-05-28 11:20:00,303.64,303.69,302.72,302.85,27218.0,295.2732,295.3218,294.3785,294.5049,27218.0
2020-05-28 11:25:00,302.9,303.82,302.75,303.78,19866.0,294.5536,295.4482,294.4077,295.4093,19866.0
2020-05-28 11:30:00,303.79,303.92,303.29,303.33,27414.0,295.419,295.5454,294.9328,294.9717,27414.0
2020-05-28 11:35:00,303.29,303.63,302.95,302.99,25683.0,294.9328,295.2634,294.6022,294.6411,25683.0
2020-05-28 11:40:00,302.96,303.58,302.74,303.58,30898.0,294.6119,295.2148,294.398,295.2148,30898.0
2020-05-28 11:45:00,303.53,304.0,303.45,303.98,42079.0,295.1662,295.6232,295.0884,295.6038,42079.0
2020-05-28 11:50:00,303.96,304.5,303.83,304.35,32293.0,295.5843,296.1095,295.4579,295.9636,32293.0
2020-05-28 11:55:00,304.36,305.14,304.25,304.82,40337.0,295.9733,296.7318,295.8664,296.4206,40337.0
2020-05-28 12:00:00,304.98,305.14,304.63,304.68,16490.0,296.5762,296.7318,296.2359,296.2845,16490.0
2020-05-28 12:05:00,304.8,305.18,304.79,305.0,12913.0,296.4012,296.7707,296.3915,296.5957,12913.0
2020-05-28 12:10:00,305.03,305.07,304.66,304.68,21896.0,296.6249,296.6638,296.2651,296.2845,21896.0
2020-05-28 12:15:00,304.71,305.43,304.71,305.43,26777.0,296.3137,297.0138,296.3137,297.0138,26777.0
2020-05-28 12:20:00,305.4,305.44,305.03,305.13,17870.0,296.9847,297.0236,296.6249,296.7221,17870.0
2020-05-28 12:25:00,305.17,305.28,304.58,305.03,22330.0,296.761,296.868,296.1873,296.6249,22330.0
2020-05-28 12:30:00,305.03,305.66,304.77,305.58,19625.0,296.6249,297.2375,296.372,297.1597,19625.0
2020-05-28 12:35:00,305.55,306.49,305.54,306.44,40299.0,297.1305,298.0446,297.1208,297.996,40299.0
2020-05-28 12:40:00,306.44,306.97,306.4,306.95,39238.0,297.996,298.5114,297.9571,298.492,39238.0
2020-05-28 12:45:00,306.97,307.38,306.81,307.27,33426.0,298.5114,298.9101,298.3558,298.8031,33426.0
2020-05-28 12:50:00,307.3,307.39,306.94,307.12,29389.0,298.8323,298.9198,298.4822,298.6573,29389.0
2020-05-28 12:55:00,307.14,307.33,306.91,307.21,23235.0,298.6767,298.8615,298.4531,298.7448,23235.0
2020-05-28 13:00:00,307.26,307.82,307.26,307.59,31567.0,298.7934,299.338,298.7934,299.1143,31567.0
2020-05-28 13:05:00,307.51,307.94,307.27,307.91,65107.0,299.0365,299.4547,298.8031,299.4255,65107.0
2020-05-28 13:10:00,307.87,308.45,307.8,308.3,34585.0,299.3866,299.9506,299.3185,299.8048,34585.0
2020-05-28 13:15:00,308.26,308.42,307.97,308.34,56782.0,299.7659,299.9215,299.4839,299.8437,56782.0
2020-05-28 13:20:00,308.43,308.86,308.3,308.75,26596.0,299.9312,300.3493,299.8048,300.2424,26596.0
2020-05-28 13:25:00,308.77,308.89,308.3,308.89,27568.0,300.2618,300.3785,299.8048,300.3785,27568.0
2020-05-28 13:30:00,308.89,309.19,308.73,309.18,37948.0,300.3785,300.6702,300.2229,300.6605,37948.0
2020-05-28 13:35:00,309.17,309.76,309.01,309.76,34505.0,300.6508,301.2245,300.4952,301.2245,34505.0
2020-05-28 13:40:00,309.74,310.0,309.68,309.75,52167.0,301.2051,301.4579,301.1467,301.2148,52167.0
2020-05-28 13:45:00,309.74,309.91,309.12,309.18,34124.0,301.2051,301.3704,300.6022,300.6605,34124.0
2020-05-28 13:50:00,309.12,309.16,308.29,308.72,79529.0,300.6022,300.6411,299.795,300.2132,79529.0
2020-05-28 13:55:00,308.68,308.92,307.82,307.98,37119.0,300.1743,300.4077,299.338,299.4936,37119.0
2020-05-28 14:00:00,308.02,308.06,307.35,307.35,30917.0,299.5325,299.5714,298.8809,298.8809,30917.0
2020-05-28 14:05:00,307.25,307.36,306.42,306.42,45385.0,298.7837,298.8907,297.9766,297.9766,45385.0
2020-05-28 14:10:00,306.32,307.03,306.32,306.93,31629.0,297.8793,298.5698,297.8793,298.4725,31629.0
2020-05-28 14:15:00,306.96,307.48,306.74,307.23,38300.0,298.5017,299.0074,298.2877,298.7642,38300.0
2020-05-28 14:20:00,307.3,307.9,307.21,307.47,37797.0,298.8323,299.4158,298.7448,298.9976,37797.0
2020-05-28 14:25:00,307.41,307.55,306.58,306.84,21724.0,298.9393,299.0754,298.1322,298.385,21724.0
2020-05-28 14:30:00,306.84,307.1,306.5,306.92,12606.0,298.385,298.6378,298.0544,298.4628,12606.0
2020-05-28 14:35:00,306.95,307.07,306.4,306.5,14142.0,298.492,298.6086,297.9571,298.0544,14142.0
2020-05-28 14:40:00,306.47,306.59,305.75,305.84,21831.0,298.0252,298.1419,297.325,297.4125,21831.0
2020-05-28 14:45:00,305.78,305.91,305.53,305.71,27235.0,297.3542,297.4806,297.1111,297.2861,27235.0
2020-05-28 14:50:00,305.7,306.15,305.58,306.03,22389.0,297.2764,297.714,297.1597,297.5973,22389.0
2020-05-28 14:55:00,306.0,306.45,305.59,306.4,26311.0,297.5681,298.0057,297.1694,297.9571,26311.0
2020-05-28 15:00:00,306.41,306.93,306.31,306.61,25293.0,297.9668,298.4725,297.8696,298.1613,25293.0
2020-05-28 15:05:00,306.55,306.73,306.29,306.34,14734.0,298.103,298.278,297.8501,297.8988,14734.0
2020-05-28 15:10:00,306.26,307.26,306.17,307.16,37817.0,297.821,298.7934,297.7334,298.6962,37817.0
2020-05-28 15:15:00,307.14,307.33,305.23,305.25,44145.0,298.6767,298.8615,296.8194,296.8388,44145.0
2020-05-28 15:20:00,305.4,305.87,305.27,305.64,31753.0,296.9847,297.4417,296.8582,297.2181,31753.0
2020-05-28 15:25:00,305.58,305.75,304.82,304.94,46608.0,297.1597,297.325,296.4206,296.5373,46608.0
2020-05-28 15:30:00,305.0,305.25,303.65,303.81,48580.0,296.5957,296.8388,295.2829,295.4385,48580.0
2020-05-28 15:35:00,303.76,304.73,303.24,304.35,78306.0,295.3899,296.3331,294.8842,295.9636,78306.0
2020-05-28 15:40:00,304.31,304.35,303.66,303.7,57077.0,295.9247,295.9636,295.2926,295.3315,57077.0
2020-05-28 15:45:00,303.62,303.85,302.6,302.78,66472.0,295.2537,295.4774,294.2618,294.4369,66472.0
2020-05-28 15:50:00,302.68,302.68,301.52,302.3,118846.0,294.3396,294.3396,293.2116,293.9701,118846.0
2020-05-28 15:55:00,302.29,303.19,302.25,302.39,199182.0,293.9604,294.8356,293.9215,294.0576,199182.0
2020-05-29 09:30:00,302.0,303.02,301.19,302.48,111557.0,293.6784,294.6702,292.8907,294.1451,111557.0
2020-05-29 09:35:00,302.49,303.9,302.31,303.63,61039.0,294.1549,295.526,293.9798,295.2634,61039.0
2020-05-29 09:40:00,303.68,303.79,302.57,303.09,24681.0,295.3121,295.419,294.2326,294.7383,24681.0
2020-05-29 09:45:00,303.25,303.68,302.56,303.38,40242.0,294.8939,295.3121,294.2229,295.0203,40242.0
2020-05-29 09:50:00,303.19,303.45,302.83,302.86,25069.0,294.8356,295.0884,294.4855,294.5147,25069.0
2020-05-29 09:55:00,302.9,303.07,301.9,302.15,44979.0,294.5536,294.7189,293.5811,293.8242,44979.0
2020-05-29 10:00:00,302.29,302.37,301.78,301.95,36859.0,293.9604,294.0382,293.4644,293.6297,36859.0
2020-05-29 10:05:00,301.87,302.4,300.39,300.39,38212.0,293.5519,294.0673,292.1127,292.1127,38212.0
2020-05-29 10:10:00,300.45,300.96,300.0,300.94,69560.0,292.1711,292.667,291.7335,292.6476,69560.0
2020-05-29 10:15:00,300.84,301.39,300.31,301.03,14952.0,292.5503,293.0852,292.0349,292.7351,14952.0
2020-05-29 10:20:00,300.95,301.54,300.74,301.51,20627.0,292.6573,293.231,292.4531,293.2019,20627.0
2020-05-29 10:25:00,301.52,301.55,300.69,301.17,12050.0,293.2116,293.2408,292.4045,292.8712,12050.0
2020-05-29 10:30:00,301.34,301.77,301.34,301.51,16053.0,293.0365,293.4547,293.0365,293.2019,16053.0
2020-05-29 10:35:00,301.4,301.46,300.87,301.02,7606.0,293.0949,293.1532,292.5795,292.7254,7606.0
2020-05-29 10:40:00,301.17,301.19,299.96,300.51,26748.0,292.8712,292.8907,291.6946,292.2294,26748.0
2020-05-29 10:45:00,300.56,300.76,300.23,300.49,15825.0,292.278,292.4725,291.9571,292.21,15825.0
2020-05-29 10:50:00,300.49,300.85,300.31,300.4,16824.0,292.21,292.56,292.0349,292.1224,16824.0
2020-05-29 10:55:00,300.44,301.09,300.18,300.79,22055.0,292.1613,292.7934,291.9085,292.5017,22055.0
2020-05-29 11:00:00,300.78,301.12,299.81,300.22,27683.0,292.492,292.8226,291.5487,291.9474,27683.0
2020-05-29 11:05:00,300.18,300.51,300.03,300.04,27326.0,291.9085,292.2294,291.7626,291.7724,27326.0
2020-05-29 11:10:00,300.04,300.59,299.99,300.37,35377.0,291.7724,292.3072,291.7237,292.0933,35377.0
2020-05-29 11:15:00,300.36,300.74,300.12,300.5,29164.0,292.0835,292.4531,291.8502,292.2197,29164.0
2020-05-29 11:20:00,300.49,300.67,300.03,300.06,19400.0,292.21,292.385,291.7626,291.7918,19400.0
2020-05-29 11:25:00,300.07,300.5,299.82,300.2,18588.0,291.8015,292.2197,291.5584,291.928,18588.0
2020-05-29 11:30:00,300.07,300.55,299.79,300.24,18842.0,291.8015,292.2683,291.5293,291.9669,18842.0
2020-05-29 11:35:00,300.19,300.92,299.98,300.75,28968.0,291.9182,292.6281,291.714,292.4628,28968.0
2020-05-29 11:40:00,300.73,301.0,300.53,300.71,19130.0,292.4433,292.7059,292.2489,292.4239,19130.0
2020-05-29 11:45:00,300.79,301.94,300.54,301.94,28523.0,292.5017,293.62,292.2586,293.62,28523.0
2020-05-29 11:50:00,301.89,302.0,301.32,301.37,20710.0,293.5714,293.6784,293.0171,293.0657,20710.0
2020-05-29 11:55:00,301.41,301.61,301.12,301.39,25304.0,293.1046,293.2991,292.8226,293.0852,25304.0
2020-05-29 12:00:00,301.37,301.61,301.29,301.37,34864.0,293.0657,293.2991,292.9879,293.0657,34864.0
2020-05-29 12:05:00,301.35,301.62,300.82,300.91,43578.0,293.0463,293.3088,292.5309,292.6184,43578.0
2020-05-29 12:10:00,300.94,301.43,300.91,300.91,10527.0,292.6476,293.1241,292.6184,292.6184,10527.0
2020-05-29 12:15:00,300.86,300.96,300.1,300.14,16822.0,292.5698,292.667,291.8307,291.8696,16822.0
2020-05-29 12:20:00,300.15,300.45,300.03,300.25,18543.0,291.8793,292.1711,291.7626,291.9766,18543.0
2020-05-29 12:25:00,300.16,300.62,300.16,300.56,14613.0,291.8891,292.3364,291.8891,292.278,14613.0
2020-05-29 12:30:00,300.49,300.5,300.03,300.11,19158.0,292.21,292.2197,291.7626,291.8404,19158.0
2020-05-29 12:35:00,300.08,300.73,299.94,300.67,12759.0,291.8113,292.4433,291.6751,292.385,12759.0
2020-05-29 12:40:00,300.69,300.88,300.12,300.25,12827.0,292.4045,292.5892,291.8502,291.9766,12827.0
2020-05-29 12:45:00,300.24,300.33,299.91,299.91,8563.0,291.9669,292.0544,291.6459,291.6459,8563.0
2020-05-29 12:50:00,299.86,299.91,299.0,299.91,27957.0,291.5973,291.6459,290.761,291.6459,27957.0
2020-05-29 12:55:00,299.47,301.89,299.47,301.1,20977.0,291.2181,293.5714,291.2181,292.8032,20977.0
2020-05-29 13:00:00,301.11,301.57,300.56,300.64,14323.0,292.8129,293.2602,292.278,292.3558,14323.0
2020-05-29 13:05:00,300.72,301.4,300.7,301.0,5432.0,292.4336,293.0949,292.4142,292.7059,5432.0
2020-05-29 13:10:00,300.93,301.5,300.91,301.2,7713.0,292.6378,293.1921,292.6184,292.9004,7713.0
2020-05-29 13:15:00,301.3,301.45,300.98,301.11,8039.0,292.9976,293.1435,292.6865,292.8129,8039.0
2020-05-29 13:20:00,301.16,301.32,300.76,300.94,5060.0,292.8615,293.0171,292.4725,292.6476,5060.0
2020-05-29 13:25:00,300.81,301.13,300.76,300.9,10109.0,292.5211,292.8323,292.4725,292.6087,10109.0
2020-05-29 13:30:00,300.95,301.08,300.76,300.84,6842.0,292.6573,292.7837,292.4725,292.5503,6842.0
2020-05-29 13:35:00,300.75,300.8,300.27,300.4,10428.0,292.4628,292.5114,291.996,292.1224,10428.0
2020-05-29 13:40:00,300.29,300.45,300.16,300.21,8156.0,292.0155,292.1711,291.8891,291.9377,8156.0
2020-05-29 13:45:00,300.28,300.41,300.04,300.21,7144.0,292.0057,292.1322,291.7724,291.9377,7144.0
2020-05-29 13:50:00,300.2,300.27,300.0,300.21,14298.0,291.928,291.996,291.7335,291.9377,14298.0
2020-05-29 13:55:00,300.24,300.63,300.24,300.43,13217.0,291.9669,292.3461,291.9669,292.1516,13217.0
2020-05-29 14:00:00,300.46,300.96,300.38,300.78,15202.0,292.1808,292.667,292.103,292.492,15202.0
2020-05-29 14:05:00,300.73,302.86,300.64,302.76,32710.0,292.4433,294.5147,292.3558,294.4174,32710.0
2020-05-29 14:10:00,302.64,303.57,302.2,302.26,36940.0,294.3007,295.2051,293.8728,293.9312,36940.0
2020-05-29 14:15:00,302.38,302.73,302.18,302.69,19461.0,294.0479,294.3882,293.8534,294.3493,19461.0
2020-05-29 14:20:00,302.8,302.98,302.38,302.92,38880.0,294.4563,294.6314,294.0479,294.573,38880.0
2020-05-29 14:25:00,302.84,303.26,302.66,303.02,27862.0,294.4952,294.9036,294.3202,294.6702,27862.0
2020-05-29 14:30:00,303.11,303.17,302.8,303.0,14059.0,294.7578,294.8161,294.4563,294.6508,14059.0
2020-05-29 14:35:00,302.81,302.94,301.99,302.08,10487.0,294.466,294.5925,293.6686,293.7561,10487.0
2020-05-29 14:40:00,302.17,302.56,301.78,301.86,11328.0,293.8437,294.2229,293.4644,293.5422,11328.0
2020-05-29 14:45:00,301.75,302.05,301.22,301.22,12679.0,293.4352,293.727,292.9198,292.9198,12679.0
2020-05-29 14:50:00,301.23,301.39,299.52,300.86,50027.0,292.9296,293.0852,291.2667,292.5698,50027.0
2020-05-29 14:55:00,300.82,303.62,300.17,303.34,46771.0,292.5309,295.2537,291.8988,294.9814,46771.0
2020-05-29 15:00:00,303.24,304.43,303.24,304.09,37700.0,294.8842,296.0414,294.8842,295.7108,37700.0
2020-05-29 15:05:00,304.03,304.05,303.19,303.69,33835.0,295.6524,295.6719,294.8356,295.3218,33835.0
2020-05-29 15:10:00,303.59,304.2,303.3,303.38,44885.0,295.2245,295.8177,294.9425,295.0203,44885.0
2020-05-29 15:15:00,303.38,303.6,302.67,303.25,28415.0,295.0203,295.2343,294.3299,294.8939,28415.0
2020-05-29 15:20:00,303.32,303.81,302.88,303.56,22051.0,294.962,295.4385,294.5341,295.1954,22051.0
2020-05-29 15:25:00,303.64,303.64,302.67,302.88,25238.0,295.2732,295.2732,294.3299,294.5341,25238.0
2020-05-29 15:30:00,302.9,303.44,302.6,302.81,23559.0,294.5536,295.0787,294.2618,294.466,23559.0
2020-05-29 15:35:00,302.88,303.31,302.68,303.28,27764.0,294.5341,294.9523,294.3396,294.9231,27764.0
2020-05-29 15:40:00,303.24,303.47,302.82,303.08,28766.0,294.8842,295.1078,294.4758,294.7286,28766.0
2020-05-29 15:45:00,303.05,303.14,302.09,302.09,49636.0,294.6994,294.7869,293.7659,293.7659,49636.0
2020-05-29 15:50:00,302.31,303.6,302.24,303.16,79927.0,293.9798,295.2343,293.9117,294.8064,79927.0
2020-05-29 15:55:00,303.11,303.23,300.99,301.3,373528.0,294.7578,294.8745,292.6962,292.9976,373528.0
2020-06-01 09:30:00,300.8,301.24,299.16,299.6,115891.0,292.5114,292.9393,290.9166,291.3445,115891.0
2020-06-01 09:35:00,299.43,299.6,297.9,298.21,63534.0,291.1792,291.3445,289.6913,289.9928,63534.0
2020-06-01 09:40:00,298.28,300.65,298.2,300.23,33412.0,290.0609,292.3656,289.9831,291.9571,33412.0
2020-06-01 09:45:00,300.39,301.93,300.39,301.78,39172.0,292.1127,293.6103,292.1127,293.4644,39172.0
2020-06-01 09:50:00,301.85,302.29,301.26,301.42,48200.0,293.5325,293.9604,292.9587,293.1143,48200.0
2020-06-01 09:55:00,301.3,301.96,301.28,301.77,28075.0,292.9976,293.6395,292.9782,293.4547,28075.0
2020-06-01 10:00:00,301.78,302.54,301.34,302.14,41530.0,293.4644,294.2035,293.0365,293.8145,41530.0
2020-06-01 10:05:00,302.07,302.98,302.05,302.74,26414.0,293.7464,294.6314,293.727,294.398,26414.0
2020-06-01 10:10:00,302.6,303.06,302.3,302.65,28741.0,294.2618,294.7091,293.9701,294.3104,28741.0
2020-06-01 10:15:00,302.57,302.7,301.22,301.24,35795.0,294.2326,294.3591,292.9198,292.9393,35795.0
2020-06-01 10:20:00,301.2,301.65,300.9,301.6,36859.0,292.9004,293.338,292.6087,293.2894,36859.0
2020-06-01 10:25:00,301.57,302.0,301.56,301.73,21636.0,293.2602,293.6784,293.2505,293.4158,21636.0
2020-06-01 10:30:00,301.72,302.48,301.68,302.43,20339.0,293.4061,294.1451,293.3672,294.0965,20339.0
2020-06-01 10:35:00,302.43,302.45,301.72,302.15,14649.0,294.0965,294.116,293.4061,293.8242,14649.0
2020-06-01 10:40:00,302.04,302.45,301.9,302.42,14958.0,293.7173,294.116,293.5811,294.0868,14958.0
2020-06-01 10:45:00,302.43,302.45,301.79,301.92,11581.0,294.0965,294.116,293.4741,293.6006,11581.0
2020-06-01 10:50:00,301.93,302.05,301.32,301.41,19994.0,293.6103,293.727,293.0171,293.1046,19994.0
2020-06-01 10:55:00,301.45,301.76,301.44,301.55,22775.0,293.1435,293.445,293.1338,293.2408,22775.0
2020-06-01 11:00:00,301.6,301.72,300.6,300.61,29742.0,293.2894,293.4061,292.3169,292.3267,29742.0
2020-06-01 11:05:00,300.57,301.29,300.5,301.12,21996.0,292.2878,292.9879,292.2197,292.8226,21996.0
2020-06-01 11:10:00,301.14,301.85,301.01,301.82,16957.0,292.8421,293.5325,292.7156,293.5033,16957.0
2020-06-01 11:15:00,301.76,301.82,301.18,301.33,21747.0,293.445,293.5033,292.8809,293.0268,21747.0
2020-06-01 11:20:00,301.29,301.43,300.8,300.8,15809.0,292.9879,293.1241,292.5114,292.5114,15809.0
2020-06-01 11:25:00,300.73,300.88,300.52,300.76,14997.0,292.4433,292.5892,292.2391,292.4725,14997.0
2020-06-01 11:30:00,300.75,301.4,300.71,301.28,30553.0,292.4628,293.0949,292.4239,292.9782,30553.0
2020-06-01 11:35:00,301.28,301.34,300.9,301.15,19089.0,292.9782,293.0365,292.6087,292.8518,19089.0
2020-06-01 11:40:00,301.24,301.66,301.06,301.61,15207.0,292.9393,293.3477,292.7643,293.2991,15207.0
2020-06-01 11:45:00,301.64,301.99,301.53,301.66,17551.0,293.3283,293.6686,293.2213,293.3477,17551.0
2020-06-01 11:50:00,301.63,301.66,301.33,301.34,9578.0,293.3185,293.3477,293.0268,293.0365,9578.0
2020-06-01 11:55:00,301.34,301.71,301.33,301.68,15446.0,293.0365,293.3963,293.0268,293.3672,15446.0
2020-06-01 12:00:00,301.7,301.76,301.25,301.66,21311.0,293.3866,293.445,292.949,293.3477,21311.0
2020-06-01 12:05:00,301.78,301.88,301.51,301.57,6432.0,293.4644,293.5617,293.2019,293.2602,6432.0
2020-06-01 12:10:00,301.58,301.7,301.37,301.44,13158.0,293.2699,293.3866,293.0657,293.1338,13158.0
2020-06-01 12:15:00,301.39,301.61,301.16,301.47,13702.0,293.0852,293.2991,292.8615,293.163,13702.0
2020-06-01 12:20:00,301.55,301.71,301.38,301.59,11706.0,293.2408,293.3963,293.0754,293.2797,11706.0
2020-06-01 12:25:00,301.59,302.1,301.56,302.01,14432.0,293.2797,293.7756,293.2505,293.6881,14432.0
2020-06-01 12:30:00,302.05,302.16,301.96,302.0,10241.0,293.727,293.8339,293.6395,293.6784,10241.0
2020-06-01 12:35:00,301.98,302.4,301.97,302.14,11329.0,293.6589,294.0673,293.6492,293.8145,11329.0
2020-06-01 12:40:00,302.17,302.46,302.12,302.46,11225.0,293.8437,294.1257,293.795,294.1257,11225.0
2020-06-01 12:45:00,302.38,302.72,302.38,302.66,12369.0,294.0479,294.3785,294.0479,294.3202,12369.0
2020-06-01 12:50:00,302.61,302.75,302.29,302.29,12473.0,294.2715,294.4077,293.9604,293.9604,12473.0
2020-06-01 12:55:00,302.23,302.26,301.96,302.07,8837.0,293.902,293.9312,293.6395,293.7464,8837.0
2020-06-01 13:00:00,302.14,302.56,302.12,302.47,6483.0,293.8145,294.2229,293.795,294.1354,6483.0
2020-06-01 13:05:00,302.44,302.57,302.17,302.17,11206.0,294.1062,294.2326,293.8437,293.8437,11206.0
2020-06-01 13:10:00,302.23,302.23,301.87,301.92,12258.0,293.902,293.902,293.5519,293.6006,12258.0
2020-06-01 13:15:00,301.94,302.0,301.82,301.9,6049.0,293.62,293.6784,293.5033,293.5811,6049.0
2020-06-01 13:20:00,301.9,301.97,301.61,301.71,11644.0,293.5811,293.6492,293.2991,293.3963,11644.0
2020-06-01 13:25:00,301.75,302.07,301.68,301.93,8206.0,293.4352,293.7464,293.3672,293.6103,8206.0
2020-06-01 13:30:00,301.91,302.01,301.77,301.77,8234.0,293.5908,293.6881,293.4547,293.4547,8234.0
2020-06-01 13:35:00,301.83,301.97,301.71,301.77,8508.0,293.513,293.6492,293.3963,293.4547,8508.0
2020-06-01 13:40:00,301.73,301.85,301.64,301.68,8945.0,293.4158,293.5325,293.3283,293.3672,8945.0
2020-06-01 13:45:00,301.64,301.74,301.38,301.44,12793.0,293.3283,293.4255,293.0754,293.1338,12793.0
2020-06-01 13:50:00,301.46,301.48,301.06,301.24,10343.0,293.1532,293.1727,292.7643,292.9393,10343.0
2020-06-01 13:55:00,301.24,301.31,301.02,301.14,17739.0,292.9393,293.0074,292.7254,292.8421,17739.0
2020-06-01 14:00:00,301.18,301.38,301.02,301.02,10748.0,292.8809,293.0754,292.7254,292.7254,10748.0
2020-06-01 14:05:00,301.07,301.22,300.88,301.19,18916.0,292.774,292.9198,292.5892,292.8907,18916.0
2020-06-01 14:10:00,301.19,301.22,300.94,301.01,9250.0,292.8907,292.9198,292.6476,292.7156,9250.0
2020-06-01 14:15:00,300.96,301.01,300.72,300.74,10339.0,292.667,292.7156,292.4336,292.4531,10339.0
2020-06-01 14:20:00,300.71,300.83,300.44,300.58,13993.0,292.4239,292.5406,292.1613,292.2975,13993.0
2020-06-01 14:25:00,300.58,300.72,300.46,300.55,15816.0,292.2975,292.4336,292.1808,292.2683,15816.0
2020-06-01 14:30:00,300.5,300.83,300.31,300.81,23971.0,292.2197,292.5406,292.0349,292.5211,23971.0
2020-06-01 14:35:00,300.86,301.13,300.74,301.02,12981.0,292.5698,292.8323,292.4531,292.7254,12981.0
2020-06-01 14:40:00,301.0,301.47,300.97,301.38,8856.0,292.7059,293.163,292.6767,293.0754,8856.0
2020-06-01 14:45:00,301.34,301.53,301.22,301.5,12407.0,293.0365,293.2213,292.9198,293.1921,12407.0
2020-06-01 14:50:00,301.51,301.9,301.51,301.74,19041.0,293.2019,293.5811,293.2019,293.4255,19041.0
2020-06-01 14:55:00,301.79,301.8,301.54,301.63,13459.0,293.4741,293.4839,293.231,293.3185,13459.0
2020-06-01 15:00:00,301.63,301.75,301.43,301.67,19096.0,293.3185,293.4352,293.1241,293.3574,19096.0
2020-06-01 15:05:00,301.69,301.71,301.16,301.52,20722.0,293.3769,293.3963,292.8615,293.2116,20722.0
2020-06-01 15:10:00,301.55,301.6,301.16,301.2,13234.0,293.2408,293.2894,292.8615,292.9004,13234.0
2020-06-01 15:15:00,301.18,301.28,300.9,301.26,13745.0,292.8809,292.9782,292.6087,292.9587,13745.0
2020-06-01 15:20:00,301.3,301.49,301.07,301.32,13483.0,292.9976,293.1824,292.774,293.0171,13483.0
2020-06-01 15:25:00,301.35,301.8,301.35,301.71,16584.0,293.0463,293.4839,293.0463,293.3963,16584.0
2020-06-01 15:30:00,301.75,301.75,300.95,300.95,50855.0,293.4352,293.4352,292.6573,292.6573,50855.0
2020-06-01 15:35:00,300.98,301.05,300.37,300.48,32442.0,292.6865,292.7545,292.0933,292.2002,32442.0
2020-06-01 15:40:00,300.42,300.85,300.3,300.73,34304.0,292.1419,292.56,292.0252,292.4433,34304.0
2020-06-01 15:45:00,300.7,300.79,300.27,300.33,40021.0,292.4142,292.5017,291.996,292.0544,40021.0
2020-06-01 15:50:00,300.49,301.53,300.42,300.77,76927.0,292.21,293.2213,292.1419,292.4822,76927.0
2020-06-01 15:55:00,300.8,301.48,300.59,301.29,168490.0,292.5114,293.1727,292.3072,292.9879,168490.0
2020-06-02 09:30:00,304.99,305.99,302.65,305.19,205707.0,296.586,297.5584,294.3104,296.7805,205707.0
2020-06-02 09:35:00,305.27,306.11,304.3,305.1,74449.0,296.8582,297.6751,295.915,296.6929,74449.0
2020-06-02 09:40:00,304.89,305.4,304.72,305.01,27657.0,296.4887,296.9847,296.3234,296.6054,27657.0
2020-06-02 09:45:00,305.13,305.13,303.77,304.4,48179.0,296.7221,296.7221,295.3996,296.0122,48179.0
2020-06-02 09:50:00,304.33,304.67,304.07,304.22,28264.0,295.9442,296.2748,295.6913,295.8372,28264.0
2020-06-02 09:55:00,304.21,304.3,303.55,304.24,20417.0,295.8275,295.915,295.1856,295.8566,20417.0
2020-06-02 10:00:00,304.25,305.66,304.18,305.38,43246.0,295.8664,297.2375,295.7983,296.9652,43246.0
2020-06-02 10:05:00,305.33,305.67,305.01,305.04,40128.0,296.9166,297.2472,296.6054,296.6346,40128.0
2020-06-02 10:10:00,305.09,305.46,305.01,305.31,22233.0,296.6832,297.043,296.6054,296.8971,22233.0
2020-06-02 10:15:00,305.34,305.45,304.96,305.41,24565.0,296.9263,297.0333,296.5568,296.9944,24565.0
2020-06-02 10:20:00,305.41,306.06,305.41,305.87,35734.0,296.9944,297.6265,296.9944,297.4417,35734.0
2020-06-02 10:25:00,305.78,305.82,305.24,305.4,12495.0,297.3542,297.3931,296.8291,296.9847,12495.0
2020-06-02 10:30:00,305.42,305.6,305.02,305.04,26726.0,297.0041,297.1792,296.6151,296.6346,26726.0
2020-06-02 10:35:00,305.03,305.31,304.78,305.14,21641.0,296.6249,296.8971,296.3818,296.7318,21641.0
2020-06-02 10:40:00,305.21,305.29,304.32,304.35,23648.0,296.7999,296.8777,295.9344,295.9636,23648.0
2020-06-02 10:45:00,304.34,304.38,303.36,303.36,22816.0,295.9539,295.9928,295.0009,295.0009,22816.0
2020-06-02 10:50:00,303.11,303.77,303.07,303.6,17715.0,294.7578,295.3996,294.7189,295.2343,17715.0
2020-06-02 10:55:00,303.62,303.82,303.49,303.52,22615.0,295.2537,295.4482,295.1273,295.1565,22615.0
2020-06-02 11:00:00,303.5,303.52,302.4,302.9,37100.0,295.137,295.1565,294.0673,294.5536,37100.0
2020-06-02 11:05:00,302.8,302.89,301.94,301.99,33528.0,294.4563,294.5438,293.62,293.6686,33528.0
2020-06-02 11:10:00,302.0,302.22,301.69,301.92,32431.0,293.6784,293.8923,293.3769,293.6006,32431.0
2020-06-02 11:15:00,301.87,302.67,301.78,302.62,21162.0,293.5519,294.3299,293.4644,294.2813,21162.0
2020-06-02 11:20:00,302.63,302.87,302.6,302.7,11296.0,294.291,294.5244,294.2618,294.3591,11296.0
2020-06-02 11:25:00,302.71,303.43,302.5,302.5,22285.0,294.3688,295.069,294.1646,294.1646,22285.0
2020-06-02 11:30:00,302.52,303.0,302.16,302.66,13516.0,294.184,294.6508,293.8339,294.3202,13516.0
2020-06-02 11:35:00,302.71,302.87,302.32,302.49,12604.0,294.3688,294.5244,293.9895,294.1549,12604.0
2020-06-02 11:40:00,302.5,303.32,302.49,303.27,23082.0,294.1646,294.962,294.1549,294.9134,23082.0
2020-06-02 11:45:00,303.19,303.82,303.16,303.64,52625.0,294.8356,295.4482,294.8064,295.2732,52625.0
2020-06-02 11:50:00,303.67,303.67,302.71,303.23,16533.0,295.3023,295.3023,294.3688,294.8745,16533.0
2020-06-02 11:55:00,303.31,303.5,302.44,302.67,23612.0,294.9523,295.137,294.1062,294.3299,23612.0
2020-06-02 12:00:00,302.76,303.3,302.69,303.19,19102.0,294.4174,294.9425,294.3493,294.8356,19102.0
2020-06-02 12:05:00,303.2,303.38,303.08,303.31,9572.0,294.8453,295.0203,294.7286,294.9523,9572.0
2020-06-02 12:10:00,303.29,303.46,303.26,303.4,15085.0,294.9328,295.0981,294.9036,295.0398,15085.0
2020-06-02 12:15:00,303.42,303.42,302.92,303.22,20488.0,295.0592,295.0592,294.573,294.8647,20488.0
2020-06-02 12:20:00,303.26,303.54,303.25,303.34,9401.0,294.9036,295.1759,294.8939,294.9814,9401.0
2020-06-02 12:25:00,303.42,303.52,303.33,303.38,10301.0,295.0592,295.1565,294.9717,295.0203,10301.0
2020-06-02 12:30:00,303.35,303.38,303.09,303.09,8285.0,294.9912,295.0203,294.7383,294.7383,8285.0
2020-06-02 12:35:00,303.11,303.11,302.89,303.01,15350.0,294.7578,294.7578,294.5438,294.6605,15350.0
2020-06-02 12:40:00,303.01,303.1,302.77,303.09,12912.0,294.6605,294.748,294.4271,294.7383,12912.0
2020-06-02 12:45:00,303.06,303.14,302.85,302.85,10031.0,294.7091,294.7869,294.5049,294.5049,10031.0
2020-06-02 12:50:00,302.81,302.91,302.5,302.6,16962.0,294.466,294.5633,294.1646,294.2618,16962.0
2020-06-02 12:55:00,302.62,303.0,302.51,302.52,14037.0,294.2813,294.6508,294.1743,294.184,14037.0
2020-06-02 13:00:00,302.53,302.81,302.45,302.72,12790.0,294.1938,294.466,294.116,294.3785,12790.0
2020-06-02 13:05:00,302.71,302.87,302.7,302.83,12498.0,294.3688,294.5244,294.3591,294.4855,12498.0
2020-06-02 13:10:00,302.76,302.8,302.56,302.59,12974.0,294.4174,294.4563,294.2229,294.2521,12974.0
2020-06-02 13:15:00,302.56,302.57,302.1,302.22,46351.0,294.2229,294.2326,293.7756,293.8923,46351.0
2020-06-02 13:20:00,302.31,302.78,302.19,302.57,24800.0,293.9798,294.4369,293.8631,294.2326,24800.0
2020-06-02 13:25:00,302.56,302.66,302.4,302.5,16046.0,294.2229,294.3202,294.0673,294.1646,16046.0
2020-06-02 13:30:00,302.55,303.19,302.49,303.13,25185.0,294.2132,294.8356,294.1549,294.7772,25185.0
2020-06-02 13:35:00,303.17,303.28,303.0,303.17,17700.0,294.8161,294.9231,294.6508,294.8161,17700.0
2020-06-02 13:40:00,303.17,303.48,303.06,303.39,14037.0,294.8161,295.1176,294.7091,295.0301,14037.0
2020-06-02 13:45:00,303.44,303.55,303.17,303.18,24031.0,295.0787,295.1856,294.8161,294.8258,24031.0
2020-06-02 13:50:00,303.18,303.49,303.09,303.43,13986.0,294.8258,295.1273,294.7383,295.069,13986.0
2020-06-02 13:55:00,303.46,303.46,303.25,303.35,10208.0,295.0981,295.0981,294.8939,294.9912,10208.0
2020-06-02 14:00:00,303.38,304.09,303.29,304.02,22192.0,295.0203,295.7108,294.9328,295.6427,22192.0
2020-06-02 14:05:00,304.01,304.01,303.29,303.43,18102.0,295.633,295.633,294.9328,295.069,18102.0
2020-06-02 14:10:00,303.5,303.57,303.36,303.48,26798.0,295.137,295.2051,295.0009,295.1176,26798.0
2020-06-02 14:15:00,303.5,303.94,303.44,303.86,16056.0,295.137,295.5649,295.0787,295.4871,16056.0
2020-06-02 14:20:00,303.84,304.2,303.66,303.87,12219.0,295.4677,295.8177,295.2926,295.4968,12219.0
2020-06-02 14:25:00,303.85,303.94,303.3,303.38,15228.0,295.4774,295.5649,294.9425,295.0203,15228.0
2020-06-02 14:30:00,303.4,303.4,302.51,302.53,33839.0,295.0398,295.0398,294.1743,294.1938,33839.0
2020-06-02 14:35:00,302.55,302.68,302.44,302.6,35808.0,294.2132,294.3396,294.1062,294.2618,35808.0
2020-06-02 14:40:00,302.64,302.78,302.51,302.74,23294.0,294.3007,294.4369,294.1743,294.398,23294.0
2020-06-02 14:45:00,302.77,302.97,302.75,302.96,25729.0,294.4271,294.6216,294.4077,294.6119,25729.0
2020-06-02 14:50:00,302.97,303.22,302.94,303.17,21328.0,294.6216,294.8647,294.5925,294.8161,21328.0
2020-06-02 14:55:00,303.13,303.32,303.01,303.08,14731.0,294.7772,294.962,294.6605,294.7286,14731.0
2020-06-02 15:00:00,303.1,303.21,302.68,302.71,15465.0,294.748,294.855,294.3396,294.3688,15465.0
2020-06-02 15:05:00,302.75,302.97,302.56,302.7,16413.0,294.4077,294.6216,294.2229,294.3591,16413.0
2020-06-02 15:10:00,302.69,303.05,302.63,302.83,34661.0,294.3493,294.6994,294.291,294.4855,34661.0
2020-06-02 15:15:00,302.82,302.97,302.51,302.88,16093.0,294.4758,294.6216,294.1743,294.5341,16093.0
2020-06-02 15:20:00,302.84,302.87,302.19,302.37,18861.0,294.4952,294.5244,293.8631,294.0382,18861.0
2020-06-02 15:25:00,302.36,302.36,302.0,302.29,20161.0,294.0284,294.0284,293.6784,293.9604,20161.0
2020-06-02 15:30:00,302.32,302.38,301.88,302.03,20772.0,293.9895,294.0479,293.5617,293.7075,20772.0
2020-06-02 15:35:00,302.11,302.38,301.96,302.31,26225.0,293.7853,294.0479,293.6395,293.9798,26225.0
2020-06-02 15:40:00,302.27,302.4,302.07,302.22,23485.0,293.9409,294.0673,293.7464,293.8923,23485.0
2020-06-02 15:45:00,302.23,303.05,302.07,302.88,43662.0,293.902,294.6994,293.7464,294.5341,43662.0
2020-06-02 15:50:00,302.95,303.6,302.68,303.0,130969.0,294.6022,295.2343,294.3396,294.6508,130969.0
2020-06-02 15:55:00,303.0,303.52,302.9,303.52,206161.0,294.6508,295.1565,294.5536,295.1565,206161.0
2020-06-03 09:30:00,305.48,305.97,304.06,304.09,108648.0,297.0625,297.539,295.6816,295.7108,108648.0
2020-06-03 09:35:00,304.08,304.22,302.51,302.68,46302.0,295.701,295.8372,294.1743,294.3396,46302.0
2020-06-03 09:40:00,302.65,303.01,302.21,302.41,47113.0,294.3104,294.6605,293.8826,294.0771,47113.0
2020-06-03 09:45:00,302.49,303.67,302.46,302.98,57938.0,294.1549,295.3023,294.1257,294.6314,57938.0
2020-06-03 09:50:00,302.99,303.44,302.77,303.2,34016.0,294.6411,295.0787,294.4271,294.8453,34016.0
2020-06-03 09:55:00,303.28,304.06,303.1,303.84,43324.0,294.9231,295.6816,294.748,295.4677,43324.0
2020-06-03 10:00:00,303.81,304.38,303.43,304.3,19558.0,295.4385,295.9928,295.069,295.915,19558.0
2020-06-03 10:05:00,304.32,304.33,303.69,304.09,24972.0,295.9344,295.9442,295.3218,295.7108,24972.0
2020-06-03 10:10:00,304.16,304.2,303.69,304.11,26869.0,295.7788,295.8177,295.3218,295.7302,26869.0
2020-06-03 10:15:00,304.05,304.52,304.02,304.52,22085.0,295.6719,296.1289,295.6427,296.1289,22085.0
2020-06-03 10:20:00,304.52,304.66,304.27,304.5,27858.0,296.1289,296.2651,295.8858,296.1095,27858.0
2020-06-03 10:25:00,304.5,304.93,304.35,304.8,28161.0,296.1095,296.5276,295.9636,296.4012,28161.0
2020-06-03 10:30:00,304.82,305.41,304.7,304.94,27981.0,296.4206,296.9944,296.304,296.5373,27981.0
2020-06-03 10:35:00,304.94,305.0,304.64,304.69,25233.0,296.5373,296.5957,296.2456,296.2942,25233.0
2020-06-03 10:40:00,304.67,305.04,304.51,304.98,23767.0,296.2748,296.6346,296.1192,296.5762,23767.0
2020-06-03 10:45:00,305.0,305.2,304.7,305.16,22978.0,296.5957,296.7902,296.304,296.7513,22978.0
2020-06-03 10:50:00,305.13,305.66,305.06,305.51,30173.0,296.7221,297.2375,296.654,297.0916,30173.0
2020-06-03 10:55:00,305.46,305.57,305.06,305.06,26356.0,297.043,297.15,296.654,296.654,26356.0
2020-06-03 11:00:00,305.02,305.89,305.02,305.67,27487.0,296.6151,297.4612,296.6151,297.2472,27487.0
2020-06-03 11:05:00,305.6,306.25,305.6,306.2,47309.0,297.1792,297.8112,297.1792,297.7626,47309.0
2020-06-03 11:10:00,306.17,306.85,305.52,305.56,51906.0,297.7334,298.3947,297.1014,297.1403,51906.0
2020-06-03 11:15:00,305.41,305.89,305.41,305.67,14864.0,296.9944,297.4612,296.9944,297.2472,14864.0
2020-06-03 11:20:00,305.66,305.73,305.36,305.67,20019.0,297.2375,297.3056,296.9458,297.2472,20019.0
2020-06-03 11:25:00,305.67,306.12,305.66,305.95,15848.0,297.2472,297.6848,297.2375,297.5195,15848.0
2020-06-03 11:30:00,305.98,306.21,305.52,306.19,20542.0,297.5487,297.7723,297.1014,297.7529,20542.0
2020-06-03 11:35:00,306.16,306.19,305.71,305.73,17683.0,297.7237,297.7529,297.2861,297.3056,17683.0
2020-06-03 11:40:00,305.75,305.85,305.42,305.43,15803.0,297.325,297.4223,297.0041,297.0138,15803.0
2020-06-03 11:45:00,305.36,305.81,305.27,305.64,16376.0,296.9458,297.3834,296.8582,297.2181,16376.0
2020-06-03 11:50:00,305.62,305.67,305.11,305.24,20655.0,297.1986,297.2472,296.7027,296.8291,20655.0
2020-06-03 11:55:00,305.24,305.34,304.93,305.08,17463.0,296.8291,296.9263,296.5276,296.6735,17463.0
2020-06-03 12:00:00,305.07,305.07,304.5,304.66,30047.0,296.6638,296.6638,296.1095,296.2651,30047.0
2020-06-03 12:05:00,304.67,304.94,304.55,304.62,19968.0,296.2748,296.5373,296.1581,296.2262,19968.0
2020-06-03 12:10:00,304.62,304.78,304.46,304.62,19811.0,296.2262,296.3818,296.0706,296.2262,19811.0
2020-06-03 12:15:00,304.64,304.73,304.41,304.56,13802.0,296.2456,296.3331,296.0219,296.1678,13802.0
2020-06-03 12:20:00,304.6,305.13,304.51,304.88,13520.0,296.2067,296.7221,296.1192,296.479,13520.0
2020-06-03 12:25:00,304.97,305.14,304.84,305.06,11119.0,296.5665,296.7318,296.4401,296.654,11119.0
2020-06-03 12:30:00,305.07,305.54,305.04,305.54,12235.0,296.6638,297.1208,296.6346,297.1208,12235.0
2020-06-03 12:35:00,305.48,305.8,305.43,305.72,17377.0,297.0625,297.3736,297.0138,297.2958,17377.0
2020-06-03 12:40:00,305.71,305.82,305.66,305.7,7892.0,297.2861,297.3931,297.2375,297.2764,7892.0
2020-06-03 12:45:00,305.69,305.75,305.38,305.62,9815.0,297.2667,297.325,296.9652,297.1986,9815.0
2020-06-03 12:50:00,305.63,305.76,305.48,305.59,4692.0,297.2083,297.3347,297.0625,297.1694,4692.0
2020-06-03 12:55:00,305.48,305.55,305.14,305.19,8293.0,297.0625,297.1305,296.7318,296.7805,8293.0
2020-06-03 13:00:00,305.18,305.35,304.98,305.14,14981.0,296.7707,296.936,296.5762,296.7318,14981.0
2020-06-03 13:05:00,305.21,305.4,305.15,305.34,13856.0,296.7999,296.9847,296.7416,296.9263,13856.0
2020-06-03 13:10:00,305.33,305.56,305.3,305.46,11118.0,296.9166,297.1403,296.8874,297.043,11118.0
2020-06-03 13:15:00,305.55,305.92,305.54,305.92,13984.0,297.1305,297.4903,297.1208,297.4903,13984.0
2020-06-03 13:20:00,305.87,305.91,305.68,305.76,9113.0,297.4417,297.4806,297.257,297.3347,9113.0
2020-06-03 13:25:00,305.76,305.8,305.64,305.77,10057.0,297.3347,297.3736,297.2181,297.3445,10057.0
2020-06-03 13:30:00,305.71,305.8,305.6,305.68,9444.0,297.2861,297.3736,297.1792,297.257,9444.0
2020-06-03 13:35:00,305.7,305.76,305.45,305.49,11067.0,297.2764,297.3347,297.0333,297.0722,11067.0
2020-06-03 13:40:00,305.51,305.72,305.51,305.6,11555.0,297.0916,297.2958,297.0916,297.1792,11555.0
2020-06-03 13:45:00,305.53,305.54,305.2,305.2,14132.0,297.1111,297.1208,296.7902,296.7902,14132.0
2020-06-03 13:50:00,305.15,305.2,304.88,305.02,13313.0,296.7416,296.7902,296.479,296.6151,13313.0
2020-06-03 13:55:00,305.02,305.1,304.94,305.01,15465.0,296.6151,296.6929,296.5373,296.6054,15465.0
2020-06-03 14:00:00,305.0,305.63,304.94,305.56,19983.0,296.5957,297.2083,296.5373,297.1403,19983.0
2020-06-03 14:05:00,305.55,305.63,305.07,305.1,18683.0,297.1305,297.2083,296.6638,296.6929,18683.0
2020-06-03 14:10:00,305.12,305.39,305.12,305.22,13227.0,296.7124,296.9749,296.7124,296.8096,13227.0
2020-06-03 14:15:00,305.22,305.48,305.1,305.44,15064.0,296.8096,297.0625,296.6929,297.0236,15064.0
2020-06-03 14:20:00,305.45,305.64,305.34,305.59,13479.0,297.0333,297.2181,296.9263,297.1694,13479.0
2020-06-03 14:25:00,305.63,305.8,305.52,305.69,14989.0,297.2083,297.3736,297.1014,297.2667,14989.0
2020-06-03 14:30:00,305.67,306.18,305.54,306.12,23480.0,297.2472,297.7432,297.1208,297.6848,23480.0
2020-06-03 14:35:00,306.15,306.61,306.11,306.61,28450.0,297.714,298.1613,297.6751,298.1613,28450.0
2020-06-03 14:40:00,306.6,306.7,306.45,306.68,15532.0,298.1516,298.2488,298.0057,298.2294,15532.0
2020-06-03 14:45:00,306.63,306.88,306.59,306.69,16510.0,298.1808,298.4239,298.1419,298.2391,16510.0
2020-06-03 14:50:00,306.71,306.9,306.54,306.78,15501.0,298.2586,298.4433,298.0933,298.3266,15501.0
2020-06-03 14:55:00,306.76,307.09,306.71,306.73,18590.0,298.3072,298.6281,298.2586,298.278,18590.0
2020-06-03 15:00:00,306.71,306.72,306.05,306.13,21512.0,298.2586,298.2683,297.6168,297.6946,21512.0
2020-06-03 15:05:00,306.13,306.38,306.1,306.26,17472.0,297.6946,297.9377,297.6654,297.821,17472.0
2020-06-03 15:10:00,306.29,306.66,306.28,306.42,20048.0,297.8501,298.2099,297.8404,297.9766,20048.0
2020-06-03 15:15:00,306.38,306.55,306.25,306.47,12585.0,297.9377,298.103,297.8112,298.0252,12585.0
2020-06-03 15:20:00,306.43,306.9,306.25,306.88,19561.0,297.9863,298.4433,297.8112,298.4239,19561.0
2020-06-03 15:25:00,306.84,307.14,306.73,307.05,20421.0,298.385,298.6767,298.278,298.5892,20421.0
2020-06-03 15:30:00,307.02,307.12,306.83,306.96,26024.0,298.56,298.6573,298.3753,298.5017,26024.0
2020-06-03 15:35:00,306.94,307.27,306.87,307.09,30457.0,298.4822,298.8031,298.4142,298.6281,30457.0
2020-06-03 15:40:00,307.08,307.74,307.02,307.45,36862.0,298.6184,299.2602,298.56,298.9782,36862.0
2020-06-03 15:45:00,307.41,307.87,307.26,307.77,57781.0,298.9393,299.3866,298.7934,299.2894,57781.0
2020-06-03 15:50:00,307.89,308.11,307.26,307.41,76951.0,299.4061,299.62,298.7934,298.9393,76951.0
2020-06-03 15:55:00,307.44,307.47,306.34,307.01,103607.0,298.9685,298.9976,297.8988,298.5503,103607.0
2020-06-04 09:30:00,305.44,305.99,304.27,304.98,128340.0,297.0236,297.5584,295.8858,296.5762,128340.0
2020-06-04 09:35:00,304.91,305.9,304.52,305.27,43698.0,296.5082,297.4709,296.1289,296.8582,43698.0
2020-06-04 09:40:00,305.32,305.48,304.48,304.79,62935.0,296.9069,297.0625,296.09,296.3915,62935.0
2020-06-04 09:45:00,304.84,304.84,304.05,304.54,42423.0,296.4401,296.4401,295.6719,296.1484,42423.0
2020-06-04 09:50:00,304.52,305.97,304.45,305.82,46285.0,296.1289,297.539,296.0608,297.3931,46285.0
2020-06-04 09:55:00,305.83,306.42,305.65,305.9,35173.0,297.4028,297.9766,297.2278,297.4709,35173.0
2020-06-04 10:00:00,305.88,306.31,305.58,306.1,23510.0,297.4514,297.8696,297.1597,297.6654,23510.0
2020-06-04 10:05:00,306.16,306.62,305.87,306.62,18849.0,297.7237,298.171,297.4417,298.171,18849.0
2020-06-04 10:10:00,306.61,306.61,305.85,305.85,13547.0,298.1613,298.1613,297.4223,297.4223,13547.0
2020-06-04 10:15:00,305.86,306.45,305.86,306.15,22870.0,297.432,298.0057,297.432,297.714,22870.0
2020-06-04 10:20:00,306.1,306.19,305.23,305.57,23233.0,297.6654,297.7529,296.8194,297.15,23233.0
2020-06-04 10:25:00,305.55,305.98,305.39,305.88,14946.0,297.1305,297.5487,296.9749,297.4514,14946.0
2020-06-04 10:30:00,305.91,306.23,305.62,306.04,15941.0,297.4806,297.7918,297.1986,297.607,15941.0
2020-06-04 10:35:00,306.01,306.07,305.5,305.75,28518.0,297.5779,297.6362,297.0819,297.325,28518.0
2020-06-04 10:40:00,305.83,305.85,305.0,305.06,24331.0,297.4028,297.4223,296.5957,296.654,24331.0
2020-06-04 10:45:00,305.05,305.37,304.64,305.32,27281.0,296.6443,296.9555,296.2456,296.9069,27281.0
2020-06-04 10:50:00,305.24,305.47,304.96,305.42,14210.0,296.8291,297.0527,296.5568,297.0041,14210.0
2020-06-04 10:55:00,305.3,305.57,305.08,305.17,16660.0,296.8874,297.15,296.6735,296.761,16660.0
2020-06-04 11:00:00,305.24,305.34,304.8,305.03,14724.0,296.8291,296.9263,296.4012,296.6249,14724.0
2020-06-04 11:05:00,305.05,305.11,304.33,304.37,21952.0,296.6443,296.7027,295.9442,295.983,21952.0
2020-06-04 11:10:00,304.41,304.45,303.65,303.99,27257.0,296.0219,296.0608,295.2829,295.6135,27257.0
2020-06-04 11:15:00,304.01,304.22,303.2,303.61,24409.0,295.633,295.8372,294.8453,295.244,24409.0
2020-06-04 11:20:00,303.61,304.17,303.51,303.58,24094.0,295.244,295.7886,295.1467,295.2148,24094.0
2020-06-04 11:25:00,303.5,303.64,302.84,303.48,32073.0,295.137,295.2732,294.4952,295.1176,32073.0
2020-06-04 11:30:00,303.41,303.74,303.11,303.57,19809.0,295.0495,295.3704,294.7578,295.2051,19809.0
2020-06-04 11:35:00,303.6,303.67,303.1,303.2,32455.0,295.2343,295.3023,294.748,294.8453,32455.0
2020-06-04 11:40:00,303.31,303.42,302.58,302.63,26678.0,294.9523,295.0592,294.2424,294.291,26678.0
2020-06-04 11:45:00,302.66,302.85,302.3,302.38,21618.0,294.3202,294.5049,293.9701,294.0479,21618.0
2020-06-04 11:50:00,302.34,302.5,302.05,302.42,25144.0,294.009,294.1646,293.727,294.0868,25144.0
2020-06-04 11:55:00,302.41,302.75,302.26,302.3,26450.0,294.0771,294.4077,293.9312,293.9701,26450.0
2020-06-04 12:00:00,302.37,302.38,301.78,302.09,38399.0,294.0382,294.0479,293.4644,293.7659,38399.0
2020-06-04 12:05:00,302.06,302.16,301.81,301.86,20457.0,293.7367,293.8339,293.4936,293.5422,20457.0
2020-06-04 12:10:00,301.85,301.89,301.65,301.65,22356.0,293.5325,293.5714,293.338,293.338,22356.0
2020-06-04 12:15:00,301.64,301.92,301.46,301.72,25698.0,293.3283,293.6006,293.1532,293.4061,25698.0
2020-06-04 12:20:00,301.68,301.73,301.5,301.7,26487.0,293.3672,293.4158,293.1921,293.3866,26487.0
2020-06-04 12:25:00,301.66,301.81,301.25,301.5,20271.0,293.3477,293.4936,292.949,293.1921,20271.0
2020-06-04 12:30:00,301.38,301.41,300.59,300.66,43841.0,293.0754,293.1046,292.3072,292.3753,43841.0
2020-06-04 12:35:00,300.66,301.02,300.66,300.85,16943.0,292.3753,292.7254,292.3753,292.56,16943.0
2020-06-04 12:40:00,300.77,301.12,300.76,301.01,18504.0,292.4822,292.8226,292.4725,292.7156,18504.0
2020-06-04 12:45:00,301.05,301.2,300.8,300.95,21847.0,292.7545,292.9004,292.5114,292.6573,21847.0
2020-06-04 12:50:00,301.02,301.36,301.0,301.1,18624.0,292.7254,293.056,292.7059,292.8032,18624.0
2020-06-04 12:55:00,301.2,301.22,300.73,300.73,35552.0,292.9004,292.9198,292.4433,292.4433,35552.0
2020-06-04 13:00:00,300.72,301.14,300.72,301.08,18097.0,292.4336,292.8421,292.4336,292.7837,18097.0
2020-06-04 13:05:00,301.11,301.82,300.95,301.68,26602.0,292.8129,293.5033,292.6573,293.3672,26602.0
2020-06-04 13:10:00,301.65,301.66,301.06,301.17,19003.0,293.338,293.3477,292.7643,292.8712,19003.0
2020-06-04 13:15:00,301.18,301.29,301.11,301.18,22826.0,292.8809,292.9879,292.8129,292.8809,22826.0
2020-06-04 13:20:00,301.21,301.22,300.98,301.0,20713.0,292.9101,292.9198,292.6865,292.7059,20713.0
2020-06-04 13:25:00,301.02,301.03,300.84,300.89,15354.0,292.7254,292.7351,292.5503,292.5989,15354.0
2020-06-04 13:30:00,301.0,301.04,300.83,301.03,18325.0,292.7059,292.7448,292.5406,292.7351,18325.0
2020-06-04 13:35:00,301.01,301.34,300.86,301.34,13557.0,292.7156,293.0365,292.5698,293.0365,13557.0
2020-06-04 13:40:00,301.33,302.16,301.3,302.12,23121.0,293.0268,293.8339,292.9976,293.795,23121.0
2020-06-04 13:45:00,302.13,302.41,302.13,302.15,17892.0,293.8048,294.0771,293.8048,293.8242,17892.0
2020-06-04 13:50:00,302.09,302.5,301.98,302.34,21654.0,293.7659,294.1646,293.6589,294.009,21654.0
2020-06-04 13:55:00,302.32,302.33,301.83,301.84,24822.0,293.9895,293.9993,293.513,293.5228,24822.0
2020-06-04 14:00:00,301.83,302.42,301.83,302.29,18858.0,293.513,294.0868,293.513,293.9604,18858.0
2020-06-04 14:05:00,302.24,302.4,301.88,302.02,14369.0,293.9117,294.0673,293.5617,293.6978,14369.0
2020-06-04 14:10:00,302.06,302.25,301.88,302.15,17408.0,293.7367,293.9215,293.5617,293.8242,17408.0
2020-06-04 14:15:00,302.15,302.31,301.9,301.98,11207.0,293.8242,293.9798,293.5811,293.6589,11207.0
2020-06-04 14:20:00,302.06,302.06,301.64,301.66,17385.0,293.7367,293.7367,293.3283,293.3477,17385.0
2020-06-04 14:25:00,301.66,301.9,301.49,301.83,22551.0,293.3477,293.5811,293.1824,293.513,22551.0
2020-06-04 14:30:00,301.91,301.97,301.1,301.21,27081.0,293.5908,293.6492,292.8032,292.9101,27081.0
2020-06-04 14:35:00,301.27,301.27,300.93,301.19,15508.0,292.9685,292.9685,292.6378,292.8907,15508.0
2020-06-04 14:40:00,301.23,301.33,300.7,300.74,16210.0,292.9296,293.0268,292.4142,292.4531,16210.0
2020-06-04 14:45:00,300.78,301.04,300.63,301.03,21374.0,292.492,292.7448,292.3461,292.7351,21374.0
2020-06-04 14:50:00,301.01,301.04,300.2,300.35,45358.0,292.7156,292.7448,291.928,292.0738,45358.0
2020-06-04 14:55:00,300.38,300.46,299.68,299.75,48233.0,292.103,292.1808,291.4223,291.4904,48233.0
2020-06-04 15:00:00,299.77,300.84,299.73,300.56,25352.0,291.5098,292.5503,291.4709,292.278,25352.0
2020-06-04 15:05:00,300.55,300.58,299.75,300.25,31667.0,292.2683,292.2975,291.4904,291.9766,31667.0
2020-06-04 15:10:00,300.35,300.44,299.64,299.66,28365.0,292.0738,292.1613,291.3834,291.4028,28365.0
2020-06-04 15:15:00,299.67,300.4,299.34,300.31,37093.0,291.4126,292.1224,291.0917,292.0349,37093.0
2020-06-04 15:20:00,300.4,300.73,300.12,300.47,26449.0,292.1224,292.4433,291.8502,292.1905,26449.0
2020-06-04 15:25:00,300.54,300.84,300.49,300.57,21626.0,292.2586,292.5503,292.21,292.2878,21626.0
2020-06-04 15:30:00,300.64,301.24,300.41,301.07,31613.0,292.3558,292.9393,292.1322,292.774,31613.0
2020-06-04 15:35:00,301.04,301.36,300.96,301.23,33648.0,292.7448,293.056,292.667,292.9296,33648.0
2020-06-04 15:40:00,301.23,301.71,301.05,301.5,33930.0,292.9296,293.3963,292.7545,293.1921,33930.0
2020-06-04 15:45:00,301.5,301.74,301.28,301.42,54768.0,293.1921,293.4255,292.9782,293.1143,54768.0
2020-06-04 15:50:00,301.5,301.58,300.25,301.04,69868.0,293.1921,293.2699,291.9766,292.7448,69868.0
2020-06-04 15:55:00,301.18,301.72,300.9,301.37,146625.0,292.8809,293.4061,292.6087,293.0657,146625.0
2020-06-05 09:30:00,307.0,307.19,305.64,306.75,211291.0,298.5406,298.7253,297.2181,298.2975,211291.0
2020-06-05 09:35:00,306.62,307.67,306.48,306.91,91734.0,298.171,299.1921,298.0349,298.4531,91734.0
2020-06-05 09:40:00,306.88,307.87,306.5,307.87,43195.0,298.4239,299.3866,298.0544,299.3866,43195.0
2020-06-05 09:45:00,307.86,308.74,307.66,308.72,53858.0,299.3769,300.2326,299.1824,300.2132,53858.0
2020-06-05 09:50:00,308.73,308.95,307.96,308.66,42461.0,300.2229,300.4368,299.4741,300.1548,42461.0
2020-06-05 09:55:00,308.89,308.89,307.75,308.05,60665.0,300.3785,300.3785,299.2699,299.5616,60665.0
2020-06-05 10:00:00,308.01,308.7,307.6,308.29,46754.0,299.5227,300.1937,299.124,299.795,46754.0
2020-06-05 10:05:00,308.29,308.39,307.5,307.5,47602.0,299.795,299.8923,299.0268,299.0268,47602.0
2020-06-05 10:10:00,307.5,307.91,307.09,307.7,38314.0,299.0268,299.4255,298.6281,299.2213,38314.0
2020-06-05 10:15:00,307.63,307.63,306.66,306.77,29201.0,299.1532,299.1532,298.2099,298.3169,29201.0
2020-06-05 10:20:00,306.79,307.0,306.15,306.58,37465.0,298.3364,298.5406,297.714,298.1322,37465.0
2020-06-05 10:25:00,306.6,306.83,305.69,306.23,53913.0,298.1516,298.3753,297.2667,297.7918,53913.0
2020-06-05 10:30:00,306.17,306.72,305.91,306.39,27420.0,297.7334,298.2683,297.4806,297.9474,27420.0
2020-06-05 10:35:00,306.4,307.12,306.11,306.8,38081.0,297.9571,298.6573,297.6751,298.3461,38081.0
2020-06-05 10:40:00,306.81,307.3,306.54,306.92,46591.0,298.3558,298.8323,298.0933,298.4628,46591.0
2020-06-05 10:45:00,306.88,307.22,306.68,306.82,15404.0,298.4239,298.7545,298.2294,298.3655,15404.0
2020-06-05 10:50:00,306.89,307.37,306.61,307.29,42671.0,298.4336,298.9004,298.1613,298.8226,42671.0
2020-06-05 10:55:00,307.29,307.99,307.24,307.87,43148.0,298.8226,299.5033,298.774,299.3866,43148.0
2020-06-05 11:00:00,307.91,308.4,307.61,308.4,35372.0,299.4255,299.902,299.1338,299.902,35372.0
2020-06-05 11:05:00,308.38,308.5,307.96,308.0,27253.0,299.8826,299.9992,299.4741,299.513,27253.0
2020-06-05 11:10:00,308.04,308.32,307.71,308.07,25475.0,299.5519,299.8242,299.231,299.5811,25475.0
2020-06-05 11:15:00,308.11,308.75,307.94,308.67,38410.0,299.62,300.2424,299.4547,300.1646,38410.0
2020-06-05 11:20:00,308.59,309.61,308.52,309.6,31651.0,300.0868,301.0787,300.0187,301.0689,31651.0
2020-06-05 11:25:00,309.63,309.85,309.56,309.73,32439.0,301.0981,301.312,301.03,301.1954,32439.0
2020-06-05 11:30:00,309.66,310.54,309.66,310.02,65657.0,301.1273,301.983,301.1273,301.4774,65657.0
2020-06-05 11:35:00,310.02,310.15,309.2,309.4,35491.0,301.4774,301.6038,300.68,300.8744,35491.0
2020-06-05 11:40:00,309.36,309.36,308.92,309.24,27062.0,300.8355,300.8355,300.4077,300.7189,27062.0
2020-06-05 11:45:00,309.15,309.83,309.14,309.79,26722.0,300.6313,301.2926,300.6216,301.2537,26722.0
2020-06-05 11:50:00,309.76,310.07,309.57,309.63,35144.0,301.2245,301.526,301.0398,301.0981,35144.0
2020-06-05 11:55:00,309.63,309.71,309.11,309.24,29400.0,301.0981,301.1759,300.5924,300.7189,29400.0
2020-06-05 12:00:00,309.23,309.72,309.2,309.71,29848.0,300.7091,301.1856,300.68,301.1759,29848.0
2020-06-05 12:05:00,309.73,309.95,309.7,309.81,20606.0,301.1954,301.4093,301.1662,301.2731,20606.0
2020-06-05 12:10:00,309.82,310.05,309.54,309.84,71496.0,301.2829,301.5065,301.0106,301.3023,71496.0
2020-06-05 12:15:00,309.86,310.01,309.17,309.42,37039.0,301.3218,301.4676,300.6508,300.8939,37039.0
2020-06-05 12:20:00,309.48,309.87,309.47,309.82,24497.0,300.9522,301.3315,300.9425,301.2829,24497.0
2020-06-05 12:25:00,309.83,309.99,309.56,309.77,27933.0,301.2926,301.4482,301.03,301.2343,27933.0
2020-06-05 12:30:00,309.78,310.1,309.7,310.03,26956.0,301.244,301.5552,301.1662,301.4871,26956.0
2020-06-05 12:35:00,310.0,310.06,309.82,310.06,20150.0,301.4579,301.5163,301.2829,301.5163,20150.0
2020-06-05 12:40:00,310.05,310.15,309.64,309.68,19761.0,301.5065,301.6038,301.1078,301.1467,19761.0
2020-06-05 12:45:00,309.74,309.85,309.53,309.82,19359.0,301.2051,301.312,301.0009,301.2829,19359.0
2020-06-05 12:50:00,309.77,310.03,309.59,309.91,18635.0,301.2343,301.4871,301.0592,301.3704,18635.0
2020-06-05 12:55:00,309.88,310.14,309.71,310.12,125187.0,301.3412,301.5941,301.1759,301.5746,125187.0
2020-06-05 13:00:00,310.02,310.02,309.46,309.85,19254.0,301.4774,301.4774,300.9328,301.312,19254.0
2020-06-05 13:05:00,309.91,310.06,309.79,310.03,14300.0,301.3704,301.5163,301.2537,301.4871,14300.0
2020-06-05 13:10:00,310.02,310.28,309.95,310.24,19099.0,301.4774,301.7302,301.4093,301.6913,19099.0
2020-06-05 13:15:00,310.27,310.46,310.19,310.4,14691.0,301.7205,301.9052,301.6427,301.8469,14691.0
2020-06-05 13:20:00,310.47,311.18,310.47,311.18,37434.0,301.915,302.6054,301.915,302.6054,37434.0
2020-06-05 13:25:00,311.19,311.38,310.91,311.22,39186.0,302.6151,302.7999,302.3428,302.6443,39186.0
2020-06-05 13:30:00,311.22,311.36,310.8,310.8,25666.0,302.6443,302.7804,302.2359,302.2359,25666.0
2020-06-05 13:35:00,310.71,311.04,310.67,310.75,37534.0,302.1483,302.4693,302.1095,302.1872,37534.0
2020-06-05 13:40:00,310.66,310.77,310.54,310.67,45793.0,302.0997,302.2067,301.983,302.1095,45793.0
2020-06-05 13:45:00,310.69,310.81,310.48,310.48,30404.0,302.1289,302.2456,301.9247,301.9247,30404.0
2020-06-05 13:50:00,310.5,310.67,310.42,310.53,34042.0,301.9441,302.1095,301.8663,301.9733,34042.0
2020-06-05 13:55:00,310.48,310.6,310.46,310.56,12529.0,301.9247,302.0414,301.9052,302.0025,12529.0
2020-06-05 14:00:00,310.56,311.33,310.56,311.27,48527.0,302.0025,302.7513,302.0025,302.6929,48527.0
2020-06-05 14:05:00,311.36,311.56,311.02,311.1,57107.0,302.7804,302.9749,302.4498,302.5276,57107.0
2020-06-05 14:10:00,311.15,311.49,311.01,311.03,30757.0,302.5762,302.9069,302.4401,302.4595,30757.0
2020-06-05 14:15:00,311.07,311.28,310.95,311.07,13386.0,302.4984,302.7026,302.3817,302.4984,13386.0
2020-06-05 14:20:00,311.06,311.86,310.98,311.8,31638.0,302.4887,303.2667,302.4109,303.2083,31638.0
2020-06-05 14:25:00,311.79,311.82,311.48,311.64,22296.0,303.1986,303.2278,302.8971,303.0527,22296.0
2020-06-05 14:30:00,311.68,311.82,311.19,311.21,26101.0,303.0916,303.2278,302.6151,302.6346,26101.0
2020-06-05 14:35:00,311.2,311.25,310.6,311.23,40086.0,302.6248,302.6735,302.0414,302.654,40086.0
2020-06-05 14:40:00,311.21,311.62,311.02,311.57,28991.0,302.6346,303.0333,302.4498,302.9847,28991.0
2020-06-05 14:45:00,311.62,311.95,311.5,311.55,19957.0,303.0333,303.3542,302.9166,302.9652,19957.0
2020-06-05 14:50:00,311.69,311.83,311.17,311.29,22313.0,303.1013,303.2375,302.5957,302.7124,22313.0
2020-06-05 14:55:00,311.35,311.54,310.99,311.19,19685.0,302.7707,302.9555,302.4206,302.6151,19685.0
2020-06-05 15:00:00,311.24,311.44,310.99,311.29,16354.0,302.6637,302.8582,302.4206,302.7124,16354.0
2020-06-05 15:05:00,311.3,311.43,310.71,311.09,25120.0,302.7221,302.8485,302.1483,302.5179,25120.0
2020-06-05 15:10:00,311.13,311.14,310.52,310.64,36476.0,302.5568,302.5665,301.9636,302.0803,36476.0
2020-06-05 15:15:00,310.68,311.06,310.4,311.02,36355.0,302.1192,302.4887,301.8469,302.4498,36355.0
2020-06-05 15:20:00,310.97,311.34,310.85,311.15,31240.0,302.4012,302.761,302.2845,302.5762,31240.0
2020-06-05 15:25:00,311.23,311.99,311.16,311.9,42228.0,302.654,303.3931,302.5859,303.3056,42228.0
2020-06-05 15:30:00,311.93,312.18,311.58,311.62,54085.0,303.3347,303.5778,302.9944,303.0333,54085.0
2020-06-05 15:35:00,311.62,312.02,311.43,311.6,45031.0,303.0333,303.4223,302.8485,303.0138,45031.0
2020-06-05 15:40:00,311.56,311.69,311.25,311.44,48526.0,302.9749,303.1013,302.6735,302.8582,48526.0
2020-06-05 15:45:00,311.41,311.53,310.56,311.41,73603.0,302.8291,302.9458,302.0025,302.8291,73603.0
2020-06-05 15:50:00,311.4,311.6,310.19,310.81,97541.0,302.8193,303.0138,301.6427,302.2456,97541.0
2020-06-05 15:55:00,310.82,312.16,310.55,311.93,161579.0,302.2553,303.5584,301.9928,303.3347,161579.0
2020-06-08 09:30:00,311.5,312.2,310.53,310.57,198329.0,302.9166,303.5973,301.9733,302.0122,198329.0
2020-06-08 09:35:00,310.77,313.58,310.56,313.41,90301.0,302.2067,304.9393,302.0025,304.774,90301.0
2020-06-08 09:40:00,313.31,313.31,310.7,311.63,69241.0,304.6767,304.6767,302.1386,303.043,69241.0
2020-06-08 09:45:00,311.62,311.85,309.11,309.5,105136.0,303.0333,303.2569,300.5924,300.9717,105136.0
2020-06-08 09:50:00,309.4,309.82,309.01,309.51,94599.0,300.8744,301.2829,300.4952,300.9814,94599.0
2020-06-08 09:55:00,309.51,309.85,308.89,309.16,45881.0,300.9814,301.312,300.3785,300.6411,45881.0
2020-06-08 10:00:00,309.23,309.55,307.12,307.8,99296.0,300.7091,301.0203,298.6573,299.3185,99296.0
2020-06-08 10:05:00,307.76,307.9,307.24,307.29,50262.0,299.2796,299.4158,298.774,298.8226,50262.0
2020-06-08 10:10:00,307.27,308.46,307.19,308.0,32519.0,298.8031,299.9603,298.7253,299.513,32519.0
2020-06-08 10:15:00,308.0,308.75,307.81,307.81,61757.0,299.513,300.2424,299.3283,299.3283,61757.0
2020-06-08 10:20:00,307.8,307.9,307.24,307.71,40982.0,299.3185,299.4158,298.774,299.231,40982.0
2020-06-08 10:25:00,307.66,307.68,307.13,307.39,41801.0,299.1824,299.2018,298.667,298.9198,41801.0
2020-06-08 10:30:00,307.35,308.05,307.21,307.7,43070.0,298.8809,299.5616,298.7448,299.2213,43070.0
2020-06-08 10:35:00,307.66,308.46,307.56,308.46,35638.0,299.1824,299.9603,299.0851,299.9603,35638.0
2020-06-08 10:40:00,308.53,308.8,308.25,308.25,32170.0,300.0284,300.291,299.7561,299.7561,32170.0
2020-06-08 10:45:00,308.28,308.86,308.26,308.75,28728.0,299.7853,300.3493,299.7659,300.2424,28728.0
2020-06-08 10:50:00,308.74,309.13,308.66,308.83,31520.0,300.2326,300.6119,300.1548,300.3202,31520.0
2020-06-08 10:55:00,308.86,309.0,308.47,308.59,24285.0,300.3493,300.4855,299.9701,300.0868,24285.0
2020-06-08 11:00:00,308.77,308.88,308.5,308.52,24784.0,300.2618,300.3688,299.9992,300.0187,24784.0
2020-06-08 11:05:00,308.63,308.63,308.15,308.23,27097.0,300.1257,300.1257,299.6589,299.7367,27097.0
2020-06-08 11:10:00,308.25,308.52,308.16,308.33,17669.0,299.7561,300.0187,299.6686,299.8339,17669.0
2020-06-08 11:15:00,308.36,308.73,308.34,308.5,19631.0,299.8631,300.2229,299.8437,299.9992,19631.0
2020-06-08 11:20:00,308.46,308.51,308.03,308.03,21410.0,299.9603,300.009,299.5422,299.5422,21410.0
2020-06-08 11:25:00,308.11,308.67,308.05,308.66,29932.0,299.62,300.1646,299.5616,300.1548,29932.0
2020-06-08 11:30:00,308.67,309.29,308.6,309.15,27961.0,300.1646,300.7675,300.0965,300.6313,27961.0
2020-06-08 11:35:00,309.14,309.19,308.38,308.48,22064.0,300.6216,300.6702,299.8826,299.9798,22064.0
2020-06-08 11:40:00,308.4,308.52,307.81,307.82,25966.0,299.902,300.0187,299.3283,299.338,25966.0
2020-06-08 11:45:00,307.84,308.87,307.82,308.61,29915.0,299.3574,300.3591,299.338,300.1062,29915.0
2020-06-08 11:50:00,308.62,308.74,308.09,308.17,13619.0,300.1159,300.2326,299.6005,299.6783,13619.0
2020-06-08 11:55:00,308.22,308.82,308.21,308.43,17861.0,299.727,300.3104,299.7172,299.9312,17861.0
2020-06-08 12:00:00,308.51,308.68,308.11,308.14,41777.0,300.009,300.1743,299.62,299.6492,41777.0
2020-06-08 12:05:00,308.15,308.3,307.99,308.22,20546.0,299.6589,299.8048,299.5033,299.727,20546.0
2020-06-08 12:10:00,308.22,308.3,307.73,307.81,11375.0,299.727,299.8048,299.2505,299.3283,11375.0
2020-06-08 12:15:00,307.74,307.94,307.73,307.85,13413.0,299.2602,299.4547,299.2505,299.3672,13413.0
2020-06-08 12:20:00,307.82,307.9,307.2,307.39,29771.0,299.338,299.4158,298.7351,298.9198,29771.0
2020-06-08 12:25:00,307.39,307.53,307.05,307.41,20040.0,298.9198,299.056,298.5892,298.9393,20040.0
2020-06-08 12:30:00,307.45,307.89,307.45,307.75,14424.0,298.9782,299.4061,298.9782,299.2699,14424.0
2020-06-08 12:35:00,307.69,307.8,307.52,307.62,10979.0,299.2116,299.3185,299.0462,299.1435,10979.0
2020-06-08 12:40:00,307.63,307.8,307.56,307.75,11695.0,299.1532,299.3185,299.0851,299.2699,11695.0
2020-06-08 12:45:00,307.73,307.75,307.45,307.69,15236.0,299.2505,299.2699,298.9782,299.2116,15236.0
2020-06-08 12:50:00,307.71,308.49,307.71,308.28,21839.0,299.231,299.9895,299.231,299.7853,21839.0
2020-06-08 12:55:00,308.29,308.42,308.2,308.22,14065.0,299.795,299.9215,299.7075,299.727,14065.0
2020-06-08 13:00:00,308.25,308.33,308.07,308.23,17043.0,299.7561,299.8339,299.5811,299.7367,17043.0
2020-06-08 13:05:00,308.2,308.5,308.13,308.41,13843.0,299.7075,299.9992,299.6394,299.9117,13843.0
2020-06-08 13:10:00,308.4,308.84,308.4,308.59,16444.0,299.902,300.3299,299.902,300.0868,16444.0
2020-06-08 13:15:00,308.57,308.85,308.54,308.8,7919.0,300.0673,300.3396,300.0381,300.291,7919.0
2020-06-08 13:20:00,308.77,308.82,308.58,308.66,16514.0,300.2618,300.3104,300.077,300.1548,16514.0
2020-06-08 13:25:00,308.68,308.86,308.58,308.78,14726.0,300.1743,300.3493,300.077,300.2715,14726.0
2020-06-08 13:30:00,308.8,309.43,308.68,309.43,17407.0,300.291,300.9036,300.1743,300.9036,17407.0
2020-06-08 13:35:00,309.41,310.06,309.17,310.06,34337.0,300.8842,301.5163,300.6508,301.5163,34337.0
2020-06-08 13:40:00,310.05,310.17,309.78,310.13,25594.0,301.5065,301.6232,301.244,301.5843,25594.0
2020-06-08 13:45:00,310.11,310.11,309.47,309.65,15881.0,301.5649,301.5649,300.9425,301.1176,15881.0
2020-06-08 13:50:00,309.67,309.67,309.4,309.41,9877.0,301.137,301.137,300.8744,300.8842,9877.0
2020-06-08 13:55:00,309.49,309.49,309.2,309.28,10509.0,300.962,300.962,300.68,300.7578,10509.0
2020-06-08 14:00:00,309.24,309.58,309.21,309.34,13616.0,300.7189,301.0495,300.6897,300.8161,13616.0
2020-06-08 14:05:00,309.41,309.42,309.14,309.22,12507.0,300.8842,300.8939,300.6216,300.6994,12507.0
2020-06-08 14:10:00,309.23,309.28,309.02,309.16,15088.0,300.7091,300.7578,300.5049,300.6411,15088.0
2020-06-08 14:15:00,309.18,309.31,309.03,309.17,18682.0,300.6605,300.7869,300.5146,300.6508,18682.0
2020-06-08 14:20:00,309.16,309.43,309.11,309.37,15352.0,300.6411,300.9036,300.5924,300.8453,15352.0
2020-06-08 14:25:00,309.37,309.67,309.34,309.45,15698.0,300.8453,301.137,300.8161,300.9231,15698.0
2020-06-08 14:30:00,309.4,309.5,309.13,309.45,9494.0,300.8744,300.9717,300.6119,300.9231,9494.0
2020-06-08 14:35:00,309.48,309.65,309.4,309.5,11493.0,300.9522,301.1176,300.8744,300.9717,11493.0
2020-06-08 14:40:00,309.5,309.51,309.01,309.14,11965.0,300.9717,300.9814,300.4952,300.6216,11965.0
2020-06-08 14:45:00,309.15,309.33,308.92,309.19,16755.0,300.6313,300.8064,300.4077,300.6702,16755.0
2020-06-08 14:50:00,309.27,309.3,309.03,309.12,10623.0,300.748,300.7772,300.5146,300.6022,10623.0
2020-06-08 14:55:00,309.08,309.26,309.06,309.23,12456.0,300.5633,300.7383,300.5438,300.7091,12456.0
2020-06-08 15:00:00,309.19,309.24,308.68,308.72,15520.0,300.6702,300.7189,300.1743,300.2132,15520.0
2020-06-08 15:05:00,308.73,308.89,308.59,308.63,10342.0,300.2229,300.3785,300.0868,300.1257,10342.0
2020-06-08 15:10:00,308.67,308.75,308.5,308.67,21067.0,300.1646,300.2424,299.9992,300.1646,21067.0
2020-06-08 15:15:00,308.72,308.72,308.4,308.62,11771.0,300.2132,300.2132,299.902,300.1159,11771.0
2020-06-08 15:20:00,308.67,308.98,308.63,308.82,15263.0,300.1646,300.466,300.1257,300.3104,15263.0
2020-06-08 15:25:00,308.83,309.13,308.8,308.88,13838.0,300.3202,300.6119,300.291,300.3688,13838.0
2020-06-08 15:30:00,308.9,309.25,308.77,309.0,25000.0,300.3882,300.7286,300.2618,300.4855,25000.0
2020-06-08 15:35:00,308.98,309.5,308.88,309.41,29513.0,300.466,300.9717,300.3688,300.8842,29513.0
2020-06-08 15:40:00,309.41,310.0,309.39,309.77,44370.0,300.8842,301.4579,300.8647,301.2343,44370.0
2020-06-08 15:45:00,309.75,309.84,309.29,309.67,32054.0,301.2148,301.3023,300.7675,301.137,32054.0
2020-06-08 15:50:00,309.72,309.94,309.42,309.54,67433.0,301.1856,301.3996,300.8939,301.0106,67433.0
2020-06-08 15:55:00,309.58,310.44,309.45,310.31,94090.0,301.0495,301.8858,300.9231,301.7594,94090.0
2020-06-09 09:30:00,309.78,309.85,308.2,309.26,109417.0,301.244,301.312,299.7075,300.7383,109417.0
2020-06-09 09:35:00,309.22,311.13,309.21,309.98,44984.0,300.6994,302.5568,300.6897,301.4385,44984.0
2020-06-09 09:40:00,309.91,310.73,309.66,310.29,21488.0,301.3704,302.1678,301.1273,301.7399,21488.0
2020-06-09 09:45:00,310.26,310.53,309.22,309.22,26485.0,301.7107,301.9733,300.6994,300.6994,26485.0
2020-06-09 09:50:00,309.27,309.66,308.87,309.45,19182.0,300.748,301.1273,300.3591,300.9231,19182.0
2020-06-09 09:55:00,309.51,309.85,308.52,308.52,26285.0,300.9814,301.312,300.0187,300.0187,26285.0
2020-06-09 10:00:00,308.77,309.39,308.22,309.26,23864.0,300.2618,300.8647,299.727,300.7383,23864.0
2020-06-09 10:05:00,309.29,309.6,308.75,309.3,15891.0,300.7675,301.0689,300.2424,300.7772,15891.0
2020-06-09 10:10:00,309.25,309.58,309.08,309.34,9201.0,300.7286,301.0495,300.5633,300.8161,9201.0
2020-06-09 10:15:00,309.34,310.46,309.12,310.46,38362.0,300.8161,301.9052,300.6022,301.9052,38362.0
2020-06-09 10:20:00,310.29,310.45,309.72,310.11,44098.0,301.7399,301.8955,301.1856,301.5649,44098.0
2020-06-09 10:25:00,310.15,310.96,309.92,310.72,34958.0,301.6038,302.3915,301.3801,302.1581,34958.0
2020-06-09 10:30:00,310.69,311.3,310.3,311.0,22690.0,302.1289,302.7221,301.7496,302.4304,22690.0
2020-06-09 10:35:00,310.93,311.48,310.93,311.32,15289.0,302.3623,302.8971,302.3623,302.7415,15289.0
2020-06-09 10:40:00,311.36,312.37,311.36,312.33,43521.0,302.7804,303.7626,302.7804,303.7237,43521.0
2020-06-09 10:45:00,312.28,313.47,312.28,313.09,58579.0,303.6751,304.8323,303.6751,304.4628,58579.0
2020-06-09 10:50:00,313.23,313.47,312.71,313.25,26127.0,304.5989,304.8323,304.0932,304.6184,26127.0
2020-06-09 10:55:00,313.25,313.28,312.24,313.19,38271.0,304.6184,304.6475,303.6362,304.56,38271.0
2020-06-09 11:00:00,313.02,313.05,312.28,312.61,27324.0,304.3947,304.4239,303.6751,303.996,27324.0
2020-06-09 11:05:00,312.68,312.69,311.99,312.24,16735.0,304.0641,304.0738,303.3931,303.6362,16735.0
2020-06-09 11:10:00,312.2,312.24,311.33,311.41,14949.0,303.5973,303.6362,302.7513,302.8291,14949.0
2020-06-09 11:15:00,311.48,311.51,310.95,311.24,14018.0,302.8971,302.9263,302.3817,302.6637,14018.0
2020-06-09 11:20:00,311.27,311.71,311.15,311.56,23632.0,302.6929,303.1208,302.5762,302.9749,23632.0
2020-06-09 11:25:00,311.5,311.88,311.26,311.67,15171.0,302.9166,303.2861,302.6832,303.0819,15171.0
2020-06-09 11:30:00,311.77,311.86,311.31,311.6,14897.0,303.1791,303.2667,302.7318,303.0138,14897.0
2020-06-09 11:35:00,311.7,311.72,311.11,311.31,15043.0,303.1111,303.1305,302.5373,302.7318,15043.0
2020-06-09 11:40:00,311.31,311.46,311.24,311.39,10372.0,302.7318,302.8777,302.6637,302.8096,10372.0
2020-06-09 11:45:00,311.26,311.46,310.81,310.87,16400.0,302.6832,302.8777,302.2456,302.3039,16400.0
2020-06-09 11:50:00,310.9,311.24,310.9,311.02,16046.0,302.3331,302.6637,302.3331,302.4498,16046.0
2020-06-09 11:55:00,310.95,311.07,310.78,310.85,10965.0,302.3817,302.4984,302.2164,302.2845,10965.0
2020-06-09 12:00:00,310.81,310.99,310.63,310.74,10295.0,302.2456,302.4206,302.0706,302.1775,10295.0
2020-06-09 12:05:00,310.78,311.32,310.7,311.28,10282.0,302.2164,302.7415,302.1386,302.7026,10282.0
2020-06-09 12:10:00,311.28,311.47,311.11,311.16,23091.0,302.7026,302.8874,302.5373,302.5859,23091.0
2020-06-09 12:15:00,311.2,311.23,310.84,310.94,17555.0,302.6248,302.654,302.2748,302.372,17555.0
2020-06-09 12:20:00,311.06,311.32,310.96,311.06,7706.0,302.4887,302.7415,302.3915,302.4887,7706.0
2020-06-09 12:25:00,311.07,311.19,310.98,311.12,13745.0,302.4984,302.6151,302.4109,302.5471,13745.0
2020-06-09 12:30:00,311.08,311.34,311.0,311.0,9055.0,302.5082,302.761,302.4304,302.4304,9055.0
2020-06-09 12:35:00,311.07,311.32,310.93,311.23,10603.0,302.4984,302.7415,302.3623,302.654,10603.0
2020-06-09 12:40:00,311.25,311.25,310.96,310.99,12785.0,302.6735,302.6735,302.3915,302.4206,12785.0
2020-06-09 12:45:00,310.99,311.3,310.96,311.24,13401.0,302.4206,302.7221,302.3915,302.6637,13401.0
2020-06-09 12:50:00,311.26,311.4,311.24,311.24,22447.0,302.6832,302.8193,302.6637,302.6637,22447.0
2020-06-09 12:55:00,311.28,311.5,311.22,311.4,12183.0,302.7026,302.9166,302.6443,302.8193,12183.0
2020-06-09 13:00:00,311.4,311.73,311.3,311.56,16226.0,302.8193,303.1402,302.7221,302.9749,16226.0
2020-06-09 13:05:00,311.56,311.67,311.42,311.6,7557.0,302.9749,303.0819,302.8388,303.0138,7557.0
2020-06-09 13:10:00,311.66,311.86,311.25,311.35,12484.0,303.0722,303.2667,302.6735,302.7707,12484.0
2020-06-09 13:15:00,311.47,311.54,311.26,311.54,5458.0,302.8874,302.9555,302.6832,302.9555,5458.0
2020-06-09 13:20:00,311.53,312.08,311.45,312.08,12159.0,302.9458,303.4806,302.868,303.4806,12159.0
2020-06-09 13:25:00,311.97,312.15,311.84,312.13,7189.0,303.3736,303.5487,303.2472,303.5292,7189.0
2020-06-09 13:30:00,312.17,312.29,311.89,312.28,9141.0,303.5681,303.6848,303.2958,303.6751,9141.0
2020-06-09 13:35:00,312.27,312.38,312.13,312.3,13870.0,303.6654,303.7723,303.5292,303.6945,13870.0
2020-06-09 13:40:00,312.3,312.6,312.21,312.47,9899.0,303.6945,303.9863,303.607,303.8599,9899.0
2020-06-09 13:45:00,312.49,312.49,312.15,312.15,8272.0,303.8793,303.8793,303.5487,303.5487,8272.0
2020-06-09 13:50:00,312.13,312.31,312.1,312.31,5570.0,303.5292,303.7043,303.5,303.7043,5570.0
2020-06-09 13:55:00,312.29,312.51,312.29,312.43,9453.0,303.6848,303.8987,303.6848,303.821,9453.0
2020-06-09 14:00:00,312.47,312.52,311.57,312.03,16964.0,303.8599,303.9085,302.9847,303.432,16964.0
2020-06-09 14:05:00,312.03,312.09,311.54,311.56,10689.0,303.432,303.4903,302.9555,302.9749,10689.0
2020-06-09 14:10:00,311.59,312.03,311.59,311.84,14267.0,303.0041,303.432,303.0041,303.2472,14267.0
2020-06-09 14:15:00,311.89,311.89,311.15,311.21,7823.0,303.2958,303.2958,302.5762,302.6346,7823.0
2020-06-09 14:20:00,311.19,311.43,311.15,311.22,13434.0,302.6151,302.8485,302.5762,302.6443,13434.0
2020-06-09 14:25:00,311.26,311.53,311.26,311.47,19455.0,302.6832,302.9458,302.6832,302.8874,19455.0
2020-06-09 14:30:00,311.35,311.92,311.35,311.79,13260.0,302.7707,303.325,302.7707,303.1986,13260.0
2020-06-09 14:35:00,311.78,311.85,311.53,311.85,40431.0,303.1889,303.2569,302.9458,303.2569,40431.0
2020-06-09 14:40:00,311.87,312.17,311.83,312.09,19912.0,303.2764,303.5681,303.2375,303.4903,19912.0
2020-06-09 14:45:00,312.02,312.44,311.78,312.38,19202.0,303.4223,303.8307,303.1889,303.7723,19202.0
2020-06-09 14:50:00,312.46,312.57,312.16,312.42,7961.0,303.8501,303.9571,303.5584,303.8112,7961.0
2020-06-09 14:55:00,312.41,312.7,312.38,312.7,21685.0,303.8015,304.0835,303.7723,304.0835,21685.0
2020-06-09 15:00:00,312.81,312.94,312.37,312.56,57145.0,304.1905,304.3169,303.7626,303.9474,57145.0
2020-06-09 15:05:00,312.55,312.71,312.38,312.64,22646.0,303.9376,304.0932,303.7723,304.0252,22646.0
2020-06-09 15:10:00,312.64,313.06,312.59,312.81,39586.0,304.0252,304.4336,303.9765,304.1905,39586.0
2020-06-09 15:15:00,312.84,313.09,312.68,312.82,7897.0,304.2197,304.4628,304.0641,304.2002,7897.0
2020-06-09 15:20:00,312.81,313.06,312.39,312.4,21203.0,304.1905,304.4336,303.7821,303.7918,21203.0
2020-06-09 15:25:00,312.46,313.0,312.45,312.85,30688.0,303.8501,304.3752,303.8404,304.2294,30688.0
2020-06-09 15:30:00,312.81,312.97,312.16,312.2,30483.0,304.1905,304.3461,303.5584,303.5973,30483.0
2020-06-09 15:35:00,312.15,313.03,312.11,312.9,52302.0,303.5487,304.4044,303.5098,304.278,52302.0
2020-06-09 15:40:00,312.94,313.17,312.38,312.39,30678.0,304.3169,304.5406,303.7723,303.7821,30678.0
2020-06-09 15:45:00,312.38,312.67,312.2,312.37,56299.0,303.7723,304.0543,303.5973,303.7626,56299.0
2020-06-09 15:50:00,312.39,312.39,310.76,310.84,86204.0,303.7821,303.7821,302.197,302.2748,86204.0
2020-06-09 15:55:00,310.81,311.89,310.78,311.49,166713.0,302.2456,303.2958,302.2164,302.9069,166713.0
2020-06-10 09:30:00,312.39,312.66,311.68,312.37,103495.0,303.7821,304.0446,303.0916,303.7626,103495.0
2020-06-10 09:35:00,312.15,312.92,311.9,312.72,31615.0,303.5487,304.2975,303.3056,304.103,31615.0
2020-06-10 09:40:00,312.73,312.83,311.48,311.71,41583.0,304.1127,304.2099,302.8971,303.1208,41583.0
2020-06-10 09:45:00,311.85,312.44,311.65,312.29,43082.0,303.2569,303.8307,303.0624,303.6848,43082.0
2020-06-10 09:50:00,312.3,312.46,310.29,311.35,115654.0,303.6945,303.8501,301.7399,302.7707,115654.0
2020-06-10 09:55:00,311.32,312.46,310.92,312.25,45082.0,302.7415,303.8501,302.3526,303.6459,45082.0
2020-06-10 10:00:00,312.26,312.57,312.07,312.22,24287.0,303.6556,303.9571,303.4709,303.6167,24287.0
2020-06-10 10:05:00,312.19,312.37,311.87,312.37,24242.0,303.5876,303.7626,303.2764,303.7626,24242.0
2020-06-10 10:10:00,312.28,312.3,311.67,311.78,35728.0,303.6751,303.6945,303.0819,303.1889,35728.0
2020-06-10 10:15:00,311.81,312.21,310.92,310.97,52136.0,303.218,303.607,302.3526,302.4012,52136.0
2020-06-10 10:20:00,311.0,311.84,310.84,311.84,18874.0,302.4304,303.2472,302.2748,303.2472,18874.0
2020-06-10 10:25:00,311.85,312.13,311.43,311.66,17627.0,303.2569,303.5292,302.8485,303.0722,17627.0
2020-06-10 10:30:00,311.59,312.61,311.48,312.61,14586.0,303.0041,303.996,302.8971,303.996,14586.0
2020-06-10 10:35:00,312.56,312.74,312.15,312.57,11703.0,303.9474,304.1224,303.5487,303.9571,11703.0
2020-06-10 10:40:00,312.62,312.79,312.16,312.23,13027.0,304.0057,304.171,303.5584,303.6265,13027.0
2020-06-10 10:45:00,312.23,312.59,311.94,312.19,8554.0,303.6265,303.9765,303.3445,303.5876,8554.0
2020-06-10 10:50:00,312.26,312.27,311.29,311.29,19455.0,303.6556,303.6654,302.7124,302.7124,19455.0
2020-06-10 10:55:00,311.22,311.22,310.3,310.95,53919.0,302.6443,302.6443,301.7496,302.3817,53919.0
2020-06-10 11:00:00,310.88,311.61,310.79,311.44,14716.0,302.3137,303.0235,302.2261,302.8582,14716.0
2020-06-10 11:05:00,311.49,312.16,311.45,311.58,21557.0,302.9069,303.5584,302.868,302.9944,21557.0
2020-06-10 11:10:00,311.72,312.26,311.64,312.26,11556.0,303.1305,303.6556,303.0527,303.6556,11556.0
2020-06-10 11:15:00,312.21,312.5,312.15,312.35,13805.0,303.607,303.889,303.5487,303.7432,13805.0
2020-06-10 11:20:00,312.38,312.39,311.81,312.31,21280.0,303.7723,303.7821,303.218,303.7043,21280.0
2020-06-10 11:25:00,312.4,312.59,312.16,312.35,55653.0,303.7918,303.9765,303.5584,303.7432,55653.0
2020-06-10 11:30:00,312.34,312.55,312.25,312.39,20417.0,303.7334,303.9376,303.6459,303.7821,20417.0
2020-06-10 11:35:00,312.36,312.85,311.8,312.75,26244.0,303.7529,304.2294,303.2083,304.1321,26244.0
2020-06-10 11:40:00,312.8,313.23,312.65,313.07,52603.0,304.1808,304.5989,304.0349,304.4433,52603.0
2020-06-10 11:45:00,313.13,313.26,311.92,312.13,60542.0,304.5017,304.6281,303.325,303.5292,60542.0
2020-06-10 11:50:00,312.13,313.18,312.12,313.18,19358.0,303.5292,304.5503,303.5195,304.5503,19358.0
2020-06-10 11:55:00,313.08,313.13,312.53,312.7,17427.0,304.453,304.5017,303.9182,304.0835,17427.0
2020-06-10 12:00:00,312.77,313.14,312.54,312.83,26220.0,304.1516,304.5114,303.9279,304.2099,26220.0
2020-06-10 12:05:00,312.78,312.94,312.56,312.94,26628.0,304.1613,304.3169,303.9474,304.3169,26628.0
2020-06-10 12:10:00,312.96,313.12,312.85,312.96,23064.0,304.3364,304.4919,304.2294,304.3364,23064.0
2020-06-10 12:15:00,313.02,313.86,313.01,313.75,34552.0,304.3947,305.2116,304.385,305.1046,34552.0
2020-06-10 12:20:00,313.76,314.57,313.7,314.57,23752.0,305.1143,305.902,305.056,305.902,23752.0
2020-06-10 12:25:00,314.62,314.62,314.34,314.45,23996.0,305.9506,305.9506,305.6783,305.7853,23996.0
2020-06-10 12:30:00,314.38,314.45,313.76,313.95,23478.0,305.7172,305.7853,305.1143,305.2991,23478.0
2020-06-10 12:35:00,313.91,314.06,313.64,313.79,8534.0,305.2602,305.406,304.9976,305.1435,8534.0
2020-06-10 12:40:00,313.8,314.1,313.69,314.0,20711.0,305.1532,305.4449,305.0462,305.3477,20711.0
2020-06-10 12:45:00,314.0,314.03,313.66,313.91,11676.0,305.3477,305.3769,305.0171,305.2602,11676.0
2020-06-10 12:50:00,313.85,313.99,313.8,313.99,15529.0,305.2018,305.338,305.1532,305.338,15529.0
2020-06-10 12:55:00,314.04,314.13,313.65,313.65,16732.0,305.3866,305.4741,305.0073,305.0073,16732.0
2020-06-10 13:00:00,313.69,313.72,313.0,313.42,19699.0,305.0462,305.0754,304.3752,304.7837,19699.0
2020-06-10 13:05:00,313.59,313.96,313.48,313.74,10946.0,304.949,305.3088,304.842,305.0949,10946.0
2020-06-10 13:10:00,313.64,313.64,313.18,313.26,10948.0,304.9976,304.9976,304.5503,304.6281,10948.0
2020-06-10 13:15:00,313.26,313.57,313.23,313.3,12975.0,304.6281,304.9295,304.5989,304.667,12975.0
2020-06-10 13:20:00,313.43,313.45,313.24,313.38,10359.0,304.7934,304.8128,304.6086,304.7448,10359.0
2020-06-10 13:25:00,313.38,313.39,313.03,313.11,6252.0,304.7448,304.7545,304.4044,304.4822,6252.0
2020-06-10 13:30:00,313.12,313.39,313.05,313.31,18172.0,304.4919,304.7545,304.4239,304.6767,18172.0
2020-06-10 13:35:00,313.24,313.51,313.2,313.24,32513.0,304.6086,304.8712,304.5697,304.6086,32513.0
2020-06-10 13:40:00,313.24,313.5,313.22,313.23,12097.0,304.6086,304.8615,304.5892,304.5989,12097.0
2020-06-10 13:45:00,313.21,313.66,313.21,313.56,21101.0,304.5795,305.0171,304.5795,304.9198,21101.0
2020-06-10 13:50:00,313.56,313.8,313.47,313.47,13515.0,304.9198,305.1532,304.8323,304.8323,13515.0
2020-06-10 13:55:00,313.5,313.53,312.86,313.03,24034.0,304.8615,304.8906,304.2391,304.4044,24034.0
2020-06-10 14:00:00,312.78,314.5,311.51,314.11,35906.0,304.1613,305.8339,302.9263,305.4547,35906.0
2020-06-10 14:05:00,314.26,314.75,313.74,313.75,45379.0,305.6005,306.077,305.0949,305.1046,45379.0
2020-06-10 14:10:00,313.77,314.75,313.76,314.75,22613.0,305.124,306.077,305.1143,306.077,22613.0
2020-06-10 14:15:00,314.77,315.55,314.7,315.08,56443.0,306.0965,306.855,306.0284,306.3979,56443.0
2020-06-10 14:20:00,315.01,315.44,314.61,315.09,38023.0,306.3299,306.748,305.9409,306.4077,38023.0
2020-06-10 14:25:00,315.15,315.33,314.96,315.28,12528.0,306.466,306.641,306.2812,306.5924,12528.0
2020-06-10 14:30:00,315.33,315.35,314.29,314.4,26013.0,306.641,306.6605,305.6297,305.7367,26013.0
2020-06-10 14:35:00,314.29,314.73,314.05,314.1,33384.0,305.6297,306.0576,305.3963,305.4449,33384.0
2020-06-10 14:40:00,314.05,314.86,313.02,314.79,107906.0,305.3963,306.184,304.3947,306.1159,107906.0
2020-06-10 14:45:00,314.82,315.13,313.88,313.91,66575.0,306.1451,306.4466,305.231,305.2602,66575.0
2020-06-10 14:50:00,313.91,314.16,312.52,312.91,48845.0,305.2602,305.5033,303.9085,304.2877,48845.0
2020-06-10 14:55:00,312.94,314.14,312.82,314.04,25422.0,304.3169,305.4838,304.2002,305.3866,25422.0
2020-06-10 15:00:00,314.09,314.18,313.0,313.5,30762.0,305.4352,305.5227,304.3752,304.8615,30762.0
2020-06-10 15:05:00,313.73,315.09,313.62,314.81,46961.0,305.0851,306.4077,304.9782,306.1354,46961.0
2020-06-10 15:10:00,314.81,315.34,314.4,315.16,33125.0,306.1354,306.6508,305.7367,306.4757,33125.0
2020-06-10 15:15:00,315.2,315.33,314.51,315.16,15076.0,306.5146,306.641,305.8436,306.4757,15076.0
2020-06-10 15:20:00,315.12,315.12,314.5,314.78,19768.0,306.4368,306.4368,305.8339,306.1062,19768.0
2020-06-10 15:25:00,314.83,316.02,314.4,315.97,41838.0,306.1548,307.312,305.7367,307.2634,41838.0
2020-06-10 15:30:00,316.02,316.06,315.1,315.58,48859.0,307.312,307.3509,306.4174,306.8842,48859.0
2020-06-10 15:35:00,315.55,315.65,314.9,315.42,49667.0,306.855,306.9522,306.2229,306.7286,49667.0
2020-06-10 15:40:00,315.34,315.49,315.07,315.44,56512.0,306.6508,306.7966,306.3882,306.748,56512.0
2020-06-10 15:45:00,315.45,315.54,314.72,315.3,116651.0,306.7577,306.8453,306.0479,306.6119,116651.0
2020-06-10 15:50:00,315.19,315.64,314.06,314.23,119532.0,306.5049,306.9425,305.406,305.5714,119532.0
2020-06-10 15:55:00,314.19,314.39,312.98,313.1,162793.0,305.5325,305.7269,304.3558,304.4725,162793.0
2020-06-11 09:30:00,305.01,306.49,304.34,304.49,171782.0,296.6054,298.0446,295.9539,296.0997,171782.0
2020-06-11 09:35:00,304.55,304.9,302.8,303.01,127347.0,296.1581,296.4984,294.4563,294.6605,127347.0
2020-06-11 09:40:00,302.97,302.97,301.52,302.6,86110.0,294.6216,294.6216,293.2116,294.2618,86110.0
2020-06-11 09:45:00,302.52,303.28,302.28,302.76,89915.0,294.184,294.9231,293.9506,294.4174,89915.0
2020-06-11 09:50:00,302.72,304.33,302.42,304.2,84406.0,294.3785,295.9442,294.0868,295.8177,84406.0
2020-06-11 09:55:00,304.2,304.42,303.86,304.29,51645.0,295.8177,296.0317,295.4871,295.9053,51645.0
2020-06-11 10:00:00,304.32,304.61,302.4,302.75,55043.0,295.9344,296.2164,294.0673,294.4077,55043.0
2020-06-11 10:05:00,302.69,302.91,301.66,302.18,87450.0,294.3493,294.5633,293.3477,293.8534,87450.0
2020-06-11 10:10:00,302.12,304.37,302.06,303.76,37584.0,293.795,295.983,293.7367,295.3899,37584.0
2020-06-11 10:15:00,303.82,304.25,303.55,303.92,45454.0,295.4482,295.8664,295.1856,295.5454,45454.0
2020-06-11 10:20:00,304.19,304.69,303.18,303.27,43737.0,295.808,296.2942,294.8258,294.9134,43737.0
2020-06-11 10:25:00,303.27,303.27,302.02,302.38,62093.0,294.9134,294.9134,293.6978,294.0479,62093.0
2020-06-11 10:30:00,302.36,303.28,302.35,302.89,30489.0,294.0284,294.9231,294.0187,294.5438,30489.0
2020-06-11 10:35:00,302.9,303.07,302.5,302.67,21953.0,294.5536,294.7189,294.1646,294.3299,21953.0
2020-06-11 10:40:00,302.66,302.75,301.9,302.23,44941.0,294.3202,294.4077,293.5811,293.902,44941.0
2020-06-11 10:45:00,302.2,302.36,301.33,301.62,32792.0,293.8728,294.0284,293.0268,293.3088,32792.0
2020-06-11 10:50:00,301.61,302.32,301.46,301.48,23067.0,293.2991,293.9895,293.1532,293.1727,23067.0
2020-06-11 10:55:00,301.39,301.46,300.6,301.0,39257.0,293.0852,293.1532,292.3169,292.7059,39257.0
2020-06-11 11:00:00,300.76,300.84,299.68,300.4,67649.0,292.4725,292.5503,291.4223,292.1224,67649.0
2020-06-11 11:05:00,300.47,301.18,300.43,300.51,38912.0,292.1905,292.8809,292.1516,292.2294,38912.0
2020-06-11 11:10:00,300.45,301.02,300.07,300.07,19151.0,292.1711,292.7254,291.8015,291.8015,19151.0
2020-06-11 11:15:00,300.17,301.21,300.17,300.91,30678.0,291.8988,292.9101,291.8988,292.6184,30678.0
2020-06-11 11:20:00,300.92,301.14,300.72,300.95,39471.0,292.6281,292.8421,292.4336,292.6573,39471.0
2020-06-11 11:25:00,300.88,300.88,299.89,299.97,35029.0,292.5892,292.5892,291.6265,291.7043,35029.0
2020-06-11 11:30:00,299.98,299.99,298.58,298.59,66160.0,291.714,291.7237,290.3526,290.3623,66160.0
2020-06-11 11:35:00,298.62,299.34,298.57,298.78,48002.0,290.3915,291.0917,290.3429,290.5471,48002.0
2020-06-11 11:40:00,298.86,298.87,297.58,298.1,66943.0,290.6249,290.6346,289.3801,289.8858,66943.0
2020-06-11 11:45:00,298.15,298.16,296.54,297.0,73057.0,289.9344,289.9442,288.3688,288.8161,73057.0
2020-06-11 11:50:00,297.02,298.21,296.71,297.8,37350.0,288.8356,289.9928,288.5341,289.5941,37350.0
2020-06-11 11:55:00,297.7,298.01,296.89,297.93,31512.0,289.4968,289.7983,288.7092,289.7205,31512.0
2020-06-11 12:00:00,297.91,298.36,297.35,298.13,36858.0,289.7011,290.1387,289.1565,289.915,36858.0
2020-06-11 12:05:00,298.15,298.52,297.79,298.13,44187.0,289.9344,290.2942,289.5844,289.915,44187.0
2020-06-11 12:10:00,298.17,298.36,297.19,297.27,25168.0,289.9539,290.1387,289.0009,289.0787,25168.0
2020-06-11 12:15:00,297.26,297.26,296.07,296.36,44150.0,289.069,289.069,287.9118,288.1938,44150.0
2020-06-11 12:20:00,296.42,297.21,296.42,296.59,23129.0,288.2521,289.0203,288.2521,288.4174,23129.0
2020-06-11 12:25:00,296.31,297.01,296.0,296.74,35867.0,288.1451,288.8259,287.8437,288.5633,35867.0
2020-06-11 12:30:00,296.64,297.96,296.64,297.45,29160.0,288.466,289.7497,288.466,289.2537,29160.0
2020-06-11 12:35:00,297.29,297.8,296.93,296.96,19333.0,289.0981,289.5941,288.7481,288.7772,19333.0
2020-06-11 12:40:00,296.9,297.16,296.0,296.18,33111.0,288.7189,288.9717,287.8437,288.0187,33111.0
2020-06-11 12:45:00,296.26,296.98,296.07,296.29,57535.0,288.0965,288.7967,287.9118,288.1257,57535.0
2020-06-11 12:50:00,296.33,296.72,295.2,295.21,41398.0,288.1646,288.5438,287.0657,287.0755,41398.0
2020-06-11 12:55:00,295.27,295.93,294.76,295.21,55226.0,287.1338,287.7756,286.6379,287.0755,55226.0
2020-06-11 13:00:00,295.22,296.54,295.07,296.46,29243.0,287.0852,288.3688,286.9393,288.291,29243.0
2020-06-11 13:05:00,296.37,296.74,295.96,296.34,30492.0,288.2035,288.5633,287.8048,288.1743,30492.0
2020-06-11 13:10:00,296.27,297.32,295.89,297.0,27677.0,288.1062,289.1273,287.7367,288.8161,27677.0
2020-06-11 13:15:00,296.93,297.53,296.7,297.04,22308.0,288.7481,289.3315,288.5244,288.855,22308.0
2020-06-11 13:20:00,297.04,298.02,297.04,297.71,19302.0,288.855,289.808,288.855,289.5066,19302.0
2020-06-11 13:25:00,297.62,297.81,296.61,296.62,34017.0,289.419,289.6038,288.4369,288.4466,34017.0
2020-06-11 13:30:00,296.62,297.01,296.34,296.85,26233.0,288.4466,288.8259,288.1743,288.6703,26233.0
2020-06-11 13:35:00,296.77,296.77,295.62,295.69,28215.0,288.5925,288.5925,287.4742,287.5422,28215.0
2020-06-11 13:40:00,295.81,295.82,294.72,294.76,44751.0,287.6589,287.6686,286.599,286.6379,44751.0
2020-06-11 13:45:00,294.71,295.46,294.68,294.87,37878.0,286.5892,287.3186,286.5601,286.7448,37878.0
2020-06-11 13:50:00,294.85,295.96,294.74,295.94,22142.0,286.7254,287.8048,286.6184,287.7853,22142.0
2020-06-11 13:55:00,295.94,296.22,295.32,295.77,22211.0,287.7853,288.0576,287.1824,287.62,22211.0
2020-06-11 14:00:00,295.72,295.72,294.6,294.61,45689.0,287.5714,287.5714,286.4823,286.492,45689.0
2020-06-11 14:05:00,294.67,295.43,294.4,294.45,45685.0,286.5503,287.2894,286.2878,286.3364,45685.0
2020-06-11 14:10:00,294.4,294.65,293.53,293.99,53695.0,286.2878,286.5309,285.4417,285.8891,53695.0
2020-06-11 14:15:00,294.04,294.57,293.69,293.83,20960.0,285.9377,286.4531,285.5973,285.7335,20960.0
2020-06-11 14:20:00,293.75,294.68,293.39,294.65,25840.0,285.6557,286.5601,285.3056,286.5309,25840.0
2020-06-11 14:25:00,294.74,295.33,294.46,294.79,18488.0,286.6184,287.1921,286.3461,286.667,18488.0
2020-06-11 14:30:00,294.93,295.1,293.79,294.21,38262.0,286.8032,286.9685,285.6946,286.103,38262.0
2020-06-11 14:35:00,294.27,294.41,293.59,294.07,39106.0,286.1614,286.2975,285.5001,285.9669,39106.0
2020-06-11 14:40:00,293.96,294.3,293.5,294.14,30866.0,285.8599,286.1905,285.4126,286.0349,30866.0
2020-06-11 14:45:00,294.14,294.64,293.38,293.4,34782.0,286.0349,286.5212,285.2959,285.3153,34782.0
2020-06-11 14:50:00,293.43,293.75,292.87,292.99,43371.0,285.3445,285.6557,284.7999,284.9166,43371.0
2020-06-11 14:55:00,292.82,293.58,292.68,293.34,31941.0,284.7513,285.4904,284.6152,285.257,31941.0
2020-06-11 15:00:00,293.24,293.8,292.75,293.76,20470.0,285.1597,285.7043,284.6832,285.6654,20470.0
2020-06-11 15:05:00,293.87,294.61,293.64,294.13,48430.0,285.7724,286.492,285.5487,286.0252,48430.0
2020-06-11 15:10:00,294.11,294.67,293.5,293.59,33529.0,286.0058,286.5503,285.4126,285.5001,33529.0
2020-06-11 15:15:00,293.48,294.25,292.76,293.46,34019.0,285.3931,286.1419,284.693,285.3737,34019.0
2020-06-11 15:20:00,293.51,293.54,292.39,292.39,35302.0,285.4223,285.4515,284.3332,284.3332,35302.0
2020-06-11 15:25:00,292.5,293.1,292.12,292.57,46121.0,284.4401,285.0236,284.0706,284.5082,46121.0
2020-06-11 15:30:00,292.56,293.25,291.81,292.86,68697.0,284.4985,285.1695,283.7691,284.7902,68697.0
2020-06-11 15:35:00,292.81,292.99,292.11,292.62,66904.0,284.7416,284.9166,284.0609,284.5568,66904.0
2020-06-11 15:40:00,292.53,294.22,292.47,294.22,56490.0,284.4693,286.1127,284.411,286.1127,56490.0
2020-06-11 15:45:00,294.21,294.21,292.88,293.12,67826.0,286.103,286.103,284.8097,285.043,67826.0
2020-06-11 15:50:00,292.83,292.95,291.97,292.41,88982.0,284.761,284.8777,283.9247,284.3526,88982.0
2020-06-11 15:55:00,292.37,292.56,291.06,291.34,355440.0,284.3137,284.4985,283.0398,283.3121,355440.0
2020-06-12 09:30:00,298.79,299.99,297.32,299.78,193209.0,290.5568,291.7237,289.1273,291.5195,193209.0
2020-06-12 09:35:00,299.63,299.72,298.39,298.89,68111.0,291.3737,291.4612,290.1678,290.6541,68111.0
2020-06-12 09:40:00,298.94,299.72,298.94,299.67,54932.0,290.7027,291.4612,290.7027,291.4126,54932.0
2020-06-12 09:45:00,299.66,299.76,298.06,298.3,57510.0,291.4028,291.5001,289.8469,290.0803,57510.0
2020-06-12 09:50:00,298.37,299.64,298.29,299.27,53618.0,290.1484,291.3834,290.0706,291.0236,53618.0
2020-06-12 09:55:00,299.11,299.41,298.45,298.79,43508.0,290.868,291.1597,290.2262,290.5568,43508.0
2020-06-12 10:00:00,298.98,299.97,298.56,299.57,38361.0,290.7416,291.7043,290.3331,291.3153,38361.0
2020-06-12 10:05:00,299.7,299.7,298.91,299.09,32002.0,291.4417,291.4417,290.6735,290.8485,32002.0
2020-06-12 10:10:00,299.1,299.74,298.1,298.1,32742.0,290.8583,291.4806,289.8858,289.8858,32742.0
2020-06-12 10:15:00,298.06,298.96,298.03,298.57,41274.0,289.8469,290.7221,289.8177,290.3429,41274.0
2020-06-12 10:20:00,298.61,299.54,298.61,299.04,27347.0,290.3818,291.2861,290.3818,290.7999,27347.0
2020-06-12 10:25:00,298.9,298.99,297.78,297.89,57229.0,290.6638,290.7513,289.5746,289.6816,57229.0
2020-06-12 10:30:00,297.91,298.34,297.64,297.98,36831.0,289.7011,290.1192,289.4385,289.7691,36831.0
2020-06-12 10:35:00,297.98,297.99,296.39,296.48,37949.0,289.7691,289.7789,288.2229,288.3105,37949.0
2020-06-12 10:40:00,296.48,297.72,296.47,297.42,22902.0,288.3105,289.5163,288.3007,289.2246,22902.0
2020-06-12 10:45:00,297.4,297.85,296.7,296.8,16096.0,289.2051,289.6427,288.5244,288.6216,16096.0
2020-06-12 10:50:00,296.68,296.69,294.88,295.25,30384.0,288.5049,288.5147,286.7545,287.1144,30384.0
2020-06-12 10:55:00,295.33,295.56,294.11,294.16,60793.0,287.1921,287.4158,286.0058,286.0544,60793.0
2020-06-12 11:00:00,294.2,294.72,293.07,293.14,60149.0,286.0933,286.599,284.9944,285.0625,60149.0
2020-06-12 11:05:00,293.07,295.55,293.06,295.41,45749.0,284.9944,287.4061,284.9847,287.2699,45749.0
2020-06-12 11:10:00,295.54,295.54,294.23,294.6,46831.0,287.3964,287.3964,286.1225,286.4823,46831.0
2020-06-12 11:15:00,294.57,295.14,292.89,292.94,42733.0,286.4531,287.0074,284.8194,284.868,42733.0
2020-06-12 11:20:00,292.91,293.85,291.94,292.27,74498.0,284.8388,285.7529,283.8956,284.2165,74498.0
2020-06-12 11:25:00,292.37,293.72,292.22,293.22,42625.0,284.3137,285.6265,284.1678,285.1403,42625.0
2020-06-12 11:30:00,293.17,294.23,292.71,294.04,42688.0,285.0917,286.1225,284.6443,285.9377,42688.0
2020-06-12 11:35:00,294.12,295.67,293.94,295.36,20118.0,286.0155,287.5228,285.8404,287.2213,20118.0
2020-06-12 11:40:00,295.46,295.51,294.19,294.31,23716.0,287.3186,287.3672,286.0836,286.2003,23716.0
2020-06-12 11:45:00,294.28,295.89,294.24,295.02,22328.0,286.1711,287.7367,286.1322,286.8907,22328.0
2020-06-12 11:50:00,295.02,295.53,294.57,295.26,17310.0,286.8907,287.3866,286.4531,287.1241,17310.0
2020-06-12 11:55:00,295.42,296.51,295.23,296.5,17078.0,287.2797,288.3396,287.0949,288.3299,17078.0
2020-06-12 12:00:00,296.44,297.32,296.15,297.05,32696.0,288.2716,289.1273,287.9896,288.8648,32696.0
2020-06-12 12:05:00,297.17,297.27,296.78,296.81,21512.0,288.9814,289.0787,288.6022,288.6314,21512.0
2020-06-12 12:10:00,296.82,296.82,295.92,296.42,23580.0,288.6411,288.6411,287.7659,288.2521,23580.0
2020-06-12 12:15:00,296.42,297.0,295.89,296.8,18998.0,288.2521,288.8161,287.7367,288.6216,18998.0
2020-06-12 12:20:00,296.74,297.0,295.63,295.76,17414.0,288.5633,288.8161,287.4839,287.6103,17414.0
2020-06-12 12:25:00,295.65,296.29,295.29,296.06,22959.0,287.5033,288.1257,287.1532,287.902,22959.0
2020-06-12 12:30:00,295.8,295.98,294.98,294.99,16233.0,287.6492,287.8242,286.8518,286.8615,16233.0
2020-06-12 12:35:00,294.99,295.3,294.57,295.0,16997.0,286.8615,287.163,286.4531,286.8712,16997.0
2020-06-12 12:40:00,294.86,295.67,294.6,294.83,14105.0,286.7351,287.5228,286.4823,286.7059,14105.0
2020-06-12 12:45:00,294.81,294.91,294.08,294.2,21936.0,286.6865,286.7837,285.9766,286.0933,21936.0
2020-06-12 12:50:00,294.25,295.26,294.25,295.25,16758.0,286.1419,287.1241,286.1419,287.1144,16758.0
2020-06-12 12:55:00,295.16,295.85,294.83,295.47,15151.0,287.0268,287.6978,286.7059,287.3283,15151.0
2020-06-12 13:00:00,295.56,295.56,293.71,293.71,24956.0,287.4158,287.4158,285.6168,285.6168,24956.0
2020-06-12 13:05:00,293.84,294.43,293.75,294.25,9128.0,285.7432,286.3169,285.6557,286.1419,9128.0
2020-06-12 13:10:00,294.13,294.13,293.58,293.9,10254.0,286.0252,286.0252,285.4904,285.8016,10254.0
2020-06-12 13:15:00,293.9,293.99,293.05,293.66,16685.0,285.8016,285.8891,284.975,285.5682,16685.0
2020-06-12 13:20:00,293.6,294.24,293.0,293.31,18770.0,285.5098,286.1322,284.9264,285.2278,18770.0
2020-06-12 13:25:00,293.34,294.17,293.24,293.49,16052.0,285.257,286.0641,285.1597,285.4028,16052.0
2020-06-12 13:30:00,293.58,293.91,292.37,292.51,34867.0,285.4904,285.8113,284.3137,284.4499,34867.0
2020-06-12 13:35:00,292.34,293.04,291.69,291.9,14716.0,284.2845,284.9652,283.6524,283.8567,14716.0
2020-06-12 13:40:00,291.86,292.97,291.41,291.96,14467.0,283.8178,284.8972,283.3802,283.915,14467.0
2020-06-12 13:45:00,292.01,292.15,290.9,291.43,39839.0,283.9636,284.0998,282.8842,283.3996,39839.0
2020-06-12 13:50:00,291.51,292.06,290.89,292.0,23279.0,283.4774,284.0123,282.8745,283.9539,23279.0
2020-06-12 13:55:00,291.99,292.79,291.2,291.24,16186.0,283.9442,284.7221,283.1759,283.2148,16186.0
2020-06-12 14:00:00,291.43,293.02,291.09,292.52,33330.0,283.3996,284.9458,283.069,284.4596,33330.0
2020-06-12 14:05:00,292.46,292.51,291.52,291.96,21192.0,284.4012,284.4499,283.4871,283.915,21192.0
2020-06-12 14:10:00,292.17,293.92,292.17,293.39,22659.0,284.1192,285.821,284.1192,285.3056,22659.0
2020-06-12 14:15:00,293.5,293.58,292.69,292.88,12742.0,285.4126,285.4904,284.6249,284.8097,12742.0
2020-06-12 14:20:00,292.79,293.09,292.27,292.72,9236.0,284.7221,285.0139,284.2165,284.6541,9236.0
2020-06-12 14:25:00,292.76,293.89,292.76,293.65,15856.0,284.693,285.7918,284.693,285.5584,15856.0
2020-06-12 14:30:00,293.73,295.28,293.73,294.57,37018.0,285.6362,287.1435,285.6362,286.4531,37018.0
2020-06-12 14:35:00,294.44,294.92,294.02,294.04,8830.0,286.3267,286.7934,285.9182,285.9377,8830.0
2020-06-12 14:40:00,293.98,294.41,293.23,293.61,12076.0,285.8793,286.2975,285.15,285.5195,12076.0
2020-06-12 14:45:00,293.63,294.87,293.62,293.95,20583.0,285.539,286.7448,285.5293,285.8502,20583.0
2020-06-12 14:50:00,294.19,294.82,293.76,294.82,15424.0,286.0836,286.6962,285.6654,286.6962,15424.0
2020-06-12 14:55:00,294.83,295.17,294.12,294.88,41215.0,286.7059,287.0366,286.0155,286.7545,41215.0
2020-06-12 15:00:00,295.01,296.02,295.01,295.53,22104.0,286.881,287.8631,286.881,287.3866,22104.0
2020-06-12 15:05:00,295.47,296.41,295.27,295.62,18599.0,287.3283,288.2424,287.1338,287.4742,18599.0
2020-06-12 15:10:00,295.66,296.5,295.54,296.46,17630.0,287.5131,288.3299,287.3964,288.291,17630.0
2020-06-12 15:15:00,296.46,296.49,294.65,295.28,21972.0,288.291,288.3202,286.5309,287.1435,21972.0
2020-06-12 15:20:00,295.17,295.39,293.82,293.82,15310.0,287.0366,287.2505,285.7238,285.7238,15310.0
2020-06-12 15:25:00,293.94,294.51,293.48,294.3,24318.0,285.8404,286.3947,285.3931,286.1905,24318.0
2020-06-12 15:30:00,294.38,294.94,293.71,294.94,27876.0,286.2683,286.8129,285.6168,286.8129,27876.0
2020-06-12 15:35:00,295.01,295.7,294.64,295.03,25769.0,286.881,287.552,286.5212,286.9004,25769.0
2020-06-12 15:40:00,295.07,295.5,294.61,295.33,24655.0,286.9393,287.3575,286.492,287.1921,24655.0
2020-06-12 15:45:00,295.51,296.75,295.47,296.67,40475.0,287.3672,288.573,287.3283,288.4952,40475.0
2020-06-12 15:50:00,296.76,298.09,296.66,297.5,86491.0,288.5827,289.8761,288.4855,289.3024,86491.0
2020-06-12 15:55:00,297.4,298.92,297.32,297.75,263679.0,289.2051,290.6832,289.1273,289.5455,263679.0
2020-06-15 09:30:00,290.0,291.61,288.75,289.31,152595.0,282.009,283.5747,280.7935,281.338,152595.0
2020-06-15 09:35:00,289.42,292.14,289.42,291.42,62934.0,281.445,284.09,281.445,283.3899,62934.0
2020-06-15 09:40:00,291.42,291.95,290.59,290.75,40509.0,283.3899,283.9053,282.5828,282.7383,40509.0
2020-06-15 09:45:00,290.75,291.18,289.57,289.76,28612.0,282.7383,283.1565,281.5909,281.7756,28612.0
2020-06-15 09:50:00,289.84,291.24,289.56,291.01,31934.0,281.8534,283.2148,281.5811,282.9912,31934.0
2020-06-15 09:55:00,291.04,292.27,290.8,292.13,29982.0,283.0204,284.2165,282.787,284.0803,29982.0
2020-06-15 10:00:00,292.22,292.41,291.16,291.51,33545.0,284.1678,284.3526,283.1371,283.4774,33545.0
2020-06-15 10:05:00,291.49,292.4,291.45,292.4,23469.0,283.458,284.3429,283.4191,284.3429,23469.0
2020-06-15 10:10:00,292.12,292.5,291.75,292.05,33148.0,284.0706,284.4401,283.7108,284.0025,33148.0
2020-06-15 10:15:00,291.97,292.09,291.18,291.94,19832.0,283.9247,284.0414,283.1565,283.8956,19832.0
2020-06-15 10:20:00,292.0,292.03,291.15,291.15,20579.0,283.9539,283.9831,283.1273,283.1273,20579.0
2020-06-15 10:25:00,291.11,291.44,290.61,290.65,34912.0,283.0884,283.4093,282.6022,282.6411,34912.0
2020-06-15 10:30:00,290.54,291.47,290.36,291.47,45504.0,282.5341,283.4385,282.3591,283.4385,45504.0
2020-06-15 10:35:00,291.39,291.51,290.43,290.45,18673.0,283.3607,283.4774,282.4272,282.4466,18673.0
2020-06-15 10:40:00,290.27,290.65,289.95,290.64,19416.0,282.2716,282.6411,281.9604,282.6314,19416.0
2020-06-15 10:45:00,290.6,292.19,290.6,291.81,28298.0,282.5925,284.1387,282.5925,283.7691,28298.0
2020-06-15 10:50:00,291.72,292.74,291.4,292.57,11303.0,283.6816,284.6735,283.3704,284.5082,11303.0
2020-06-15 10:55:00,292.51,292.99,291.9,292.0,33993.0,284.4499,284.9166,283.8567,283.9539,33993.0
2020-06-15 11:00:00,291.98,293.28,291.9,293.23,17895.0,283.9345,285.1986,283.8567,285.15,17895.0
2020-06-15 11:05:00,293.27,293.39,292.82,293.16,24119.0,285.1889,285.3056,284.7513,285.0819,24119.0
2020-06-15 11:10:00,293.2,293.47,292.72,293.0,51194.0,285.1208,285.3834,284.6541,284.9264,51194.0
2020-06-15 11:15:00,293.0,293.13,292.07,292.31,48290.0,284.9264,285.0528,284.022,284.2554,48290.0
2020-06-15 11:20:00,292.34,293.06,292.08,292.98,40248.0,284.2845,284.9847,284.0317,284.9069,40248.0
2020-06-15 11:25:00,292.98,293.11,291.95,292.44,35287.0,284.9069,285.0333,283.9053,284.3818,35287.0
2020-06-15 11:30:00,292.53,292.96,291.86,292.08,22713.0,284.4693,284.8875,283.8178,284.0317,22713.0
2020-06-15 11:35:00,292.14,292.77,291.88,292.61,12923.0,284.09,284.7027,283.8372,284.5471,12923.0
2020-06-15 11:40:00,292.55,292.85,292.08,292.22,18021.0,284.4888,284.7805,284.0317,284.1678,18021.0
2020-06-15 11:45:00,292.11,292.5,291.73,291.86,15317.0,284.0609,284.4401,283.6913,283.8178,15317.0
2020-06-15 11:50:00,292.05,292.6,291.39,291.39,9930.0,284.0025,284.5374,283.3607,283.3607,9930.0
2020-06-15 11:55:00,291.63,292.44,291.63,292.36,7299.0,283.5941,284.3818,283.5941,284.304,7299.0
2020-06-15 12:00:00,292.1,293.3,291.78,293.3,14857.0,284.0511,285.2181,283.74,285.2181,14857.0
2020-06-15 12:05:00,293.23,293.94,293.04,293.84,14509.0,285.15,285.8404,284.9652,285.7432,14509.0
2020-06-15 12:10:00,293.85,294.0,293.32,293.53,20819.0,285.7529,285.8988,285.2375,285.4417,20819.0
2020-06-15 12:15:00,293.58,294.11,293.58,293.99,26371.0,285.4904,286.0058,285.4904,285.8891,26371.0
2020-06-15 12:20:00,293.95,294.6,293.71,294.6,37313.0,285.8502,286.4823,285.6168,286.4823,37313.0
2020-06-15 12:25:00,294.56,294.73,294.24,294.48,34598.0,286.4434,286.6087,286.1322,286.3656,34598.0
2020-06-15 12:30:00,294.41,294.49,294.13,294.26,31410.0,286.2975,286.3753,286.0252,286.1516,31410.0
2020-06-15 12:35:00,294.3,294.63,293.99,294.22,22563.0,286.1905,286.5114,285.8891,286.1127,22563.0
2020-06-15 12:40:00,294.29,294.87,294.14,294.7,43275.0,286.1808,286.7448,286.0349,286.5795,43275.0
2020-06-15 12:45:00,294.81,295.16,294.62,294.77,15237.0,286.6865,287.0268,286.5017,286.6476,15237.0
2020-06-15 12:50:00,294.7,294.7,294.14,294.51,20291.0,286.5795,286.5795,286.0349,286.3947,20291.0
2020-06-15 12:55:00,294.48,294.86,294.35,294.86,14698.0,286.3656,286.7351,286.2392,286.7351,14698.0
2020-06-15 13:00:00,294.87,295.17,294.6,295.06,25999.0,286.7448,287.0366,286.4823,286.9296,25999.0
2020-06-15 13:05:00,295.05,295.2,294.95,295.2,11602.0,286.9199,287.0657,286.8226,287.0657,11602.0
2020-06-15 13:10:00,295.32,295.55,294.97,295.41,15412.0,287.1824,287.4061,286.8421,287.2699,15412.0
2020-06-15 13:15:00,295.45,295.99,295.36,295.5,23538.0,287.3088,287.834,287.2213,287.3575,23538.0
2020-06-15 13:20:00,295.52,295.77,295.04,295.04,23282.0,287.3769,287.62,286.9101,286.9101,23282.0
2020-06-15 13:25:00,295.03,295.25,294.94,295.11,14011.0,286.9004,287.1144,286.8129,286.9782,14011.0
2020-06-15 13:30:00,294.95,295.06,294.52,294.84,7980.0,286.8226,286.9296,286.4045,286.7156,7980.0
2020-06-15 13:35:00,294.75,295.49,294.75,295.23,11090.0,286.6281,287.3477,286.6281,287.0949,11090.0
2020-06-15 13:40:00,295.16,295.32,294.76,294.82,5577.0,287.0268,287.1824,286.6379,286.6962,5577.0
2020-06-15 13:45:00,294.82,294.83,294.52,294.55,7505.0,286.6962,286.7059,286.4045,286.4336,7505.0
2020-06-15 13:50:00,294.53,294.95,294.44,294.81,12352.0,286.4142,286.8226,286.3267,286.6865,12352.0
2020-06-15 13:55:00,294.69,294.76,294.42,294.54,14256.0,286.5698,286.6379,286.3072,286.4239,14256.0
2020-06-15 14:00:00,294.71,296.66,294.62,296.5,54592.0,286.5892,288.4855,286.5017,288.3299,54592.0
2020-06-15 14:05:00,296.35,296.92,296.13,296.19,42441.0,288.184,288.7383,287.9701,288.0284,42441.0
2020-06-15 14:10:00,296.11,296.89,296.07,296.76,51646.0,287.9507,288.7092,287.9118,288.5827,51646.0
2020-06-15 14:15:00,296.76,298.2,296.75,297.93,40721.0,288.5827,289.9831,288.573,289.7205,40721.0
2020-06-15 14:20:00,297.9,298.25,297.53,298.25,23946.0,289.6913,290.0317,289.3315,290.0317,23946.0
2020-06-15 14:25:00,298.35,298.66,298.09,298.66,25543.0,290.1289,290.4304,289.8761,290.4304,25543.0
2020-06-15 14:30:00,298.68,298.92,297.76,298.04,58917.0,290.4498,290.6832,289.5552,289.8275,58917.0
2020-06-15 14:35:00,298.18,298.86,298.18,298.3,17769.0,289.9636,290.6249,289.9636,290.0803,17769.0
2020-06-15 14:40:00,298.38,298.78,298.05,298.24,16881.0,290.1581,290.5471,289.8372,290.022,16881.0
2020-06-15 14:45:00,298.23,298.76,297.87,298.4,17131.0,290.0122,290.5276,289.6622,290.1776,17131.0
2020-06-15 14:50:00,298.4,298.4,297.28,297.49,19692.0,290.1776,290.1776,289.0884,289.2926,19692.0
2020-06-15 14:55:00,297.38,297.63,297.13,297.22,8703.0,289.1857,289.4288,288.9425,289.0301,8703.0
2020-06-15 15:00:00,297.24,298.29,297.14,297.89,11574.0,289.0495,290.0706,288.9523,289.6816,11574.0
2020-06-15 15:05:00,297.78,298.04,297.01,297.51,47251.0,289.5746,289.8275,288.8259,289.3121,47251.0
2020-06-15 15:10:00,297.62,298.16,297.55,297.8,8986.0,289.419,289.9442,289.351,289.5941,8986.0
2020-06-15 15:15:00,297.6,298.0,297.45,297.55,21965.0,289.3996,289.7886,289.2537,289.351,21965.0
2020-06-15 15:20:00,297.6,297.72,297.05,297.66,25417.0,289.3996,289.5163,288.8648,289.4579,25417.0
2020-06-15 15:25:00,297.72,297.93,296.35,296.42,36617.0,289.5163,289.7205,288.184,288.2521,36617.0
2020-06-15 15:30:00,296.33,296.53,295.07,295.13,54531.0,288.1646,288.3591,286.9393,286.9977,54531.0
2020-06-15 15:35:00,295.13,295.61,294.61,295.1,54884.0,286.9977,287.4644,286.492,286.9685,54884.0
2020-06-15 15:40:00,295.07,296.09,294.63,296.08,36309.0,286.9393,287.9312,286.5114,287.9215,36309.0
2020-06-15 15:45:00,295.94,296.54,295.49,295.8,40523.0,287.7853,288.3688,287.3477,287.6492,40523.0
2020-06-15 15:50:00,295.83,297.0,295.5,296.44,38180.0,287.6784,288.8161,287.3575,288.2716,38180.0
2020-06-15 15:55:00,296.19,297.52,296.19,297.31,124767.0,288.0284,289.3218,288.0284,289.1176,124767.0
2020-06-16 09:30:00,305.91,306.0,303.63,305.46,164881.0,297.4806,297.5681,295.2634,297.043,164881.0
2020-06-16 09:35:00,305.56,306.73,305.15,305.94,100287.0,297.1403,298.278,296.7416,297.5098,100287.0
2020-06-16 09:40:00,306.11,308.09,305.64,308.09,82099.0,297.6751,299.6005,297.2181,299.6005,82099.0
2020-06-16 09:45:00,307.99,309.09,306.25,306.52,90027.0,299.5033,300.573,297.8112,298.0738,90027.0
2020-06-16 09:50:00,306.6,307.2,306.09,306.89,35351.0,298.1516,298.7351,297.6557,298.4336,35351.0
2020-06-16 09:55:00,306.83,308.09,306.8,307.68,38584.0,298.3753,299.6005,298.3461,299.2018,38584.0
2020-06-16 10:00:00,307.79,308.69,307.35,307.62,37838.0,299.3088,300.184,298.8809,299.1435,37838.0
2020-06-16 10:05:00,307.51,308.49,307.25,307.63,31036.0,299.0365,299.9895,298.7837,299.1532,31036.0
2020-06-16 10:10:00,307.67,308.39,307.5,308.24,22402.0,299.1921,299.8923,299.0268,299.7464,22402.0
2020-06-16 10:15:00,308.3,308.66,308.03,308.15,22344.0,299.8048,300.1548,299.5422,299.6589,22344.0
2020-06-16 10:20:00,308.07,308.2,307.09,308.18,32470.0,299.5811,299.7075,298.6281,299.6881,32470.0
2020-06-16 10:25:00,308.18,308.75,308.18,308.5,37123.0,299.6881,300.2424,299.6881,299.9992,37123.0
2020-06-16 10:30:00,308.5,308.76,307.98,308.57,23435.0,299.9992,300.2521,299.4936,300.0673,23435.0
2020-06-16 10:35:00,308.35,309.04,306.9,307.8,60332.0,299.8534,300.5244,298.4433,299.3185,60332.0
2020-06-16 10:40:00,307.78,307.78,305.87,305.99,36793.0,299.2991,299.2991,297.4417,297.5584,36793.0
2020-06-16 10:45:00,305.99,306.89,304.96,306.77,33861.0,297.5584,298.4336,296.5568,298.3169,33861.0
2020-06-16 10:50:00,306.75,306.85,303.97,304.32,28466.0,298.2975,298.3947,295.5941,295.9344,28466.0
2020-06-16 10:55:00,304.26,304.44,301.52,302.39,33771.0,295.8761,296.0511,293.2116,294.0576,33771.0
2020-06-16 11:00:00,302.34,302.53,300.11,302.52,49063.0,294.009,294.1938,291.8404,294.184,49063.0
2020-06-16 11:05:00,302.54,303.94,302.36,303.89,36996.0,294.2035,295.5649,294.0284,295.5163,36996.0
2020-06-16 11:10:00,303.94,304.33,303.02,304.12,38782.0,295.5649,295.9442,294.6702,295.7399,38782.0
2020-06-16 11:15:00,304.2,305.72,304.2,304.95,21756.0,295.8177,297.2958,295.8177,296.5471,21756.0
2020-06-16 11:20:00,305.14,305.8,304.95,305.7,13532.0,296.7318,297.3736,296.5471,297.2764,13532.0
2020-06-16 11:25:00,305.57,305.87,304.92,305.41,15480.0,297.15,297.4417,296.5179,296.9944,15480.0
2020-06-16 11:30:00,305.3,306.14,304.82,305.13,22561.0,296.8874,297.7043,296.4206,296.7221,22561.0
2020-06-16 11:35:00,305.25,305.44,304.32,305.2,20506.0,296.8388,297.0236,295.9344,296.7902,20506.0
2020-06-16 11:40:00,305.0,305.4,304.8,305.11,14890.0,296.5957,296.9847,296.4012,296.7027,14890.0
2020-06-16 11:45:00,305.13,306.29,304.97,305.92,18810.0,296.7221,297.8501,296.5665,297.4903,18810.0
2020-06-16 11:50:00,306.17,306.57,305.81,305.85,13862.0,297.7334,298.1224,297.3834,297.4223,13862.0
2020-06-16 11:55:00,305.7,305.76,305.18,305.74,13397.0,297.2764,297.3347,296.7707,297.3153,13397.0
2020-06-16 12:00:00,305.89,306.11,304.86,305.42,24839.0,297.4612,297.6751,296.4595,297.0041,24839.0
2020-06-16 12:05:00,305.41,305.67,304.63,304.89,15039.0,296.9944,297.2472,296.2359,296.4887,15039.0
2020-06-16 12:10:00,305.1,305.46,304.6,305.18,11562.0,296.6929,297.043,296.2067,296.7707,11562.0
2020-06-16 12:15:00,305.27,305.49,304.32,304.88,14036.0,296.8582,297.0722,295.9344,296.479,14036.0
2020-06-16 12:20:00,305.0,305.23,304.37,304.91,17846.0,296.5957,296.8194,295.983,296.5082,17846.0
2020-06-16 12:25:00,305.0,305.94,304.88,305.73,38872.0,296.5957,297.5098,296.479,297.3056,38872.0
2020-06-16 12:30:00,305.7,306.21,305.69,305.97,20296.0,297.2764,297.7723,297.2667,297.539,20296.0
2020-06-16 12:35:00,305.87,306.41,305.85,306.03,23993.0,297.4417,297.9668,297.4223,297.5973,23993.0
2020-06-16 12:40:00,306.08,306.32,305.74,306.1,18072.0,297.6459,297.8793,297.3153,297.6654,18072.0
2020-06-16 12:45:00,306.18,306.24,305.71,305.84,15534.0,297.7432,297.8015,297.2861,297.4125,15534.0
2020-06-16 12:50:00,305.94,306.18,305.72,305.82,9952.0,297.5098,297.7432,297.2958,297.3931,9952.0
2020-06-16 12:55:00,305.87,306.15,305.62,305.91,12087.0,297.4417,297.714,297.1986,297.4806,12087.0
2020-06-16 13:00:00,305.85,306.41,305.76,305.76,12361.0,297.4223,297.9668,297.3347,297.3347,12361.0
2020-06-16 13:05:00,305.63,306.1,305.5,305.98,15809.0,297.2083,297.6654,297.0819,297.5487,15809.0
2020-06-16 13:10:00,306.03,306.17,305.73,305.87,16771.0,297.5973,297.7334,297.3056,297.4417,16771.0
2020-06-16 13:15:00,305.97,306.4,305.78,306.32,6759.0,297.539,297.9571,297.3542,297.8793,6759.0
2020-06-16 13:20:00,306.26,306.29,305.8,306.12,10886.0,297.821,297.8501,297.3736,297.6848,10886.0
2020-06-16 13:25:00,306.09,306.09,305.53,305.63,12109.0,297.6557,297.6557,297.1111,297.2083,12109.0
2020-06-16 13:30:00,305.64,305.78,304.87,305.18,20636.0,297.2181,297.3542,296.4693,296.7707,20636.0
2020-06-16 13:35:00,305.21,305.54,305.01,305.04,16414.0,296.7999,297.1208,296.6054,296.6346,16414.0
2020-06-16 13:40:00,305.16,305.75,305.16,305.63,15657.0,296.7513,297.325,296.7513,297.2083,15657.0
2020-06-16 13:45:00,305.57,305.65,305.0,305.02,8014.0,297.15,297.2278,296.5957,296.6151,8014.0
2020-06-16 13:50:00,305.0,305.26,304.13,304.33,15017.0,296.5957,296.8485,295.7497,295.9442,15017.0
2020-06-16 13:55:00,304.26,304.65,304.0,304.54,14376.0,295.8761,296.2553,295.6232,296.1484,14376.0
2020-06-16 14:00:00,304.47,305.32,304.47,304.91,16156.0,296.0803,296.9069,296.0803,296.5082,16156.0
2020-06-16 14:05:00,304.88,305.11,304.67,304.76,13963.0,296.479,296.7027,296.2748,296.3623,13963.0
2020-06-16 14:10:00,304.83,305.78,304.76,305.67,16211.0,296.4304,297.3542,296.3623,297.2472,16211.0
2020-06-16 14:15:00,305.69,306.25,305.49,305.84,60120.0,297.2667,297.8112,297.0722,297.4125,60120.0
2020-06-16 14:20:00,305.86,306.02,303.85,304.8,26279.0,297.432,297.5876,295.4774,296.4012,26279.0
2020-06-16 14:25:00,304.61,305.49,304.41,305.27,16505.0,296.2164,297.0722,296.0219,296.8582,16505.0
2020-06-16 14:30:00,305.46,306.33,304.93,305.18,24799.0,297.043,297.889,296.5276,296.7707,24799.0
2020-06-16 14:35:00,305.18,305.49,305.01,305.26,6376.0,296.7707,297.0722,296.6054,296.8485,6376.0
2020-06-16 14:40:00,305.16,305.44,304.83,304.93,13032.0,296.7513,297.0236,296.4304,296.5276,13032.0
2020-06-16 14:45:00,305.05,305.38,304.75,305.31,16933.0,296.6443,296.9652,296.3526,296.8971,16933.0
2020-06-16 14:50:00,305.3,305.55,305.19,305.48,30925.0,296.8874,297.1305,296.7805,297.0625,30925.0
2020-06-16 14:55:00,305.5,305.65,305.01,305.52,25924.0,297.0819,297.2278,296.6054,297.1014,25924.0
2020-06-16 15:00:00,305.48,305.56,304.8,304.99,26503.0,297.0625,297.1403,296.4012,296.586,26503.0
2020-06-16 15:05:00,304.98,305.1,303.93,304.09,34887.0,296.5762,296.6929,295.5552,295.7108,34887.0
2020-06-16 15:10:00,304.02,304.17,303.68,304.05,16384.0,295.6427,295.7886,295.3121,295.6719,16384.0
2020-06-16 15:15:00,304.05,304.08,302.24,302.42,43190.0,295.6719,295.701,293.9117,294.0868,43190.0
2020-06-16 15:20:00,302.5,303.48,302.5,302.94,26133.0,294.1646,295.1176,294.1646,294.5925,26133.0
2020-06-16 15:25:00,302.96,303.65,302.96,303.28,18834.0,294.6119,295.2829,294.6119,294.9231,18834.0
2020-06-16 15:30:00,303.17,304.5,302.96,304.5,26509.0,294.8161,296.1095,294.6119,296.1095,26509.0
2020-06-16 15:35:00,304.4,304.46,303.27,303.37,24534.0,296.0122,296.0706,294.9134,295.0106,24534.0
2020-06-16 15:40:00,303.5,304.06,303.03,303.25,52385.0,295.137,295.6816,294.68,294.8939,52385.0
2020-06-16 15:45:00,303.29,303.66,302.5,303.28,32237.0,294.9328,295.2926,294.1646,294.9231,32237.0
2020-06-16 15:50:00,303.47,303.92,302.32,302.85,55039.0,295.1078,295.5454,293.9895,294.5049,55039.0
2020-06-16 15:55:00,302.84,304.89,302.51,304.83,149183.0,294.4952,296.4887,294.1743,296.4304,149183.0
2020-06-17 09:30:00,305.0,306.38,304.0,306.13,81079.0,296.5957,297.9377,295.6232,297.6946,81079.0
2020-06-17 09:35:00,306.18,306.5,305.68,306.15,40710.0,297.7432,298.0544,297.257,297.714,40710.0
2020-06-17 09:40:00,305.97,306.67,305.76,306.52,24554.0,297.539,298.2197,297.3347,298.0738,24554.0
2020-06-17 09:45:00,306.71,307.13,306.37,307.0,32272.0,298.2586,298.667,297.9279,298.5406,32272.0
2020-06-17 09:50:00,307.06,307.48,306.53,306.69,20857.0,298.5989,299.0074,298.0835,298.2391,20857.0
2020-06-17 09:55:00,306.75,306.75,305.1,305.98,28760.0,298.2975,298.2975,296.6929,297.5487,28760.0
2020-06-17 10:00:00,305.92,306.5,305.43,305.43,16649.0,297.4903,298.0544,297.0138,297.0138,16649.0
2020-06-17 10:05:00,305.45,306.2,305.33,306.11,11976.0,297.0333,297.7626,296.9166,297.6751,11976.0
2020-06-17 10:10:00,305.88,306.09,305.0,305.26,18527.0,297.4514,297.6557,296.5957,296.8485,18527.0
2020-06-17 10:15:00,305.34,305.83,304.02,304.42,21349.0,296.9263,297.4028,295.6427,296.0317,21349.0
2020-06-17 10:20:00,304.47,305.0,304.0,304.43,18564.0,296.0803,296.5957,295.6232,296.0414,18564.0
2020-06-17 10:25:00,304.26,304.76,303.8,304.22,13382.0,295.8761,296.3623,295.4288,295.8372,13382.0
2020-06-17 10:30:00,304.06,305.2,303.57,304.74,14698.0,295.6816,296.7902,295.2051,296.3429,14698.0
2020-06-17 10:35:00,304.73,305.14,304.4,304.9,13625.0,296.3331,296.7318,296.0122,296.4984,13625.0
2020-06-17 10:40:00,304.86,305.32,304.49,305.22,6181.0,296.4595,296.9069,296.0997,296.8096,6181.0
2020-06-17 10:45:00,305.22,305.58,304.98,305.53,13516.0,296.8096,297.1597,296.5762,297.1111,13516.0
2020-06-17 10:50:00,305.4,306.2,305.27,306.18,15373.0,296.9847,297.7626,296.8582,297.7432,15373.0
2020-06-17 10:55:00,306.18,306.5,305.63,305.68,10537.0,297.7432,298.0544,297.2083,297.257,10537.0
2020-06-17 11:00:00,305.88,305.9,305.37,305.77,7517.0,297.4514,297.4709,296.9555,297.3445,7517.0
2020-06-17 11:05:00,305.86,306.32,305.67,306.01,18423.0,297.432,297.8793,297.2472,297.5779,18423.0
2020-06-17 11:10:00,306.09,306.61,305.73,305.91,18430.0,297.6557,298.1613,297.3056,297.4806,18430.0
2020-06-17 11:15:00,305.76,306.11,305.37,305.59,7766.0,297.3347,297.6751,296.9555,297.1694,7766.0
2020-06-17 11:20:00,305.57,305.75,304.84,305.02,15116.0,297.15,297.325,296.4401,296.6151,15116.0
2020-06-17 11:25:00,305.03,305.44,305.03,305.32,14626.0,296.6249,297.0236,296.6249,296.9069,14626.0
2020-06-17 11:30:00,305.22,305.71,305.0,305.54,21150.0,296.8096,297.2861,296.5957,297.1208,21150.0
2020-06-17 11:35:00,305.6,305.84,305.0,305.49,20889.0,297.1792,297.4125,296.5957,297.0722,20889.0
2020-06-17 11:40:00,305.46,305.79,305.27,305.43,8872.0,297.043,297.3639,296.8582,297.0138,8872.0
2020-06-17 11:45:00,305.54,305.7,305.02,305.02,13382.0,297.1208,297.2764,296.6151,296.6151,13382.0
2020-06-17 11:50:00,305.1,305.2,304.7,304.93,7539.0,296.6929,296.7902,296.304,296.5276,7539.0
2020-06-17 11:55:00,304.96,305.46,304.95,305.26,8068.0,296.5568,297.043,296.5471,296.8485,8068.0
2020-06-17 12:00:00,305.36,305.46,305.11,305.37,7586.0,296.9458,297.043,296.7027,296.9555,7586.0
2020-06-17 12:05:00,305.36,305.47,305.16,305.31,8904.0,296.9458,297.0527,296.7513,296.8971,8904.0
2020-06-17 12:10:00,305.38,305.43,304.91,305.07,10901.0,296.9652,297.0138,296.5082,296.6638,10901.0
2020-06-17 12:15:00,305.11,305.41,304.95,305.04,7293.0,296.7027,296.9944,296.5471,296.6346,7293.0
2020-06-17 12:20:00,305.0,305.12,304.5,304.94,11083.0,296.5957,296.7124,296.1095,296.5373,11083.0
2020-06-17 12:25:00,304.95,305.25,304.93,305.11,7839.0,296.5471,296.8388,296.5276,296.7027,7839.0
2020-06-17 12:30:00,305.11,306.16,305.11,305.78,9517.0,296.7027,297.7237,296.7027,297.3542,9517.0
2020-06-17 12:35:00,305.78,305.96,305.58,305.96,5611.0,297.3542,297.5292,297.1597,297.5292,5611.0
2020-06-17 12:40:00,305.92,305.92,305.67,305.75,3855.0,297.4903,297.4903,297.2472,297.325,3855.0
2020-06-17 12:45:00,305.81,305.82,305.45,305.71,6344.0,297.3834,297.3931,297.0333,297.2861,6344.0
2020-06-17 12:50:00,305.74,305.77,305.55,305.73,8930.0,297.3153,297.3445,297.1305,297.3056,8930.0
2020-06-17 12:55:00,305.66,305.71,305.16,305.35,8395.0,297.2375,297.2861,296.7513,296.936,8395.0
2020-06-17 13:00:00,305.37,305.91,305.34,305.89,8472.0,296.9555,297.4806,296.9263,297.4612,8472.0
2020-06-17 13:05:00,305.85,306.05,305.74,305.92,9126.0,297.4223,297.6168,297.3153,297.4903,9126.0
2020-06-17 13:10:00,305.91,305.94,305.6,305.62,5908.0,297.4806,297.5098,297.1792,297.1986,5908.0
2020-06-17 13:15:00,305.65,305.76,305.53,305.63,5721.0,297.2278,297.3347,297.1111,297.2083,5721.0
2020-06-17 13:20:00,305.61,305.85,305.53,305.79,9656.0,297.1889,297.4223,297.1111,297.3639,9656.0
2020-06-17 13:25:00,305.77,306.0,305.66,305.81,8293.0,297.3445,297.5681,297.2375,297.3834,8293.0
2020-06-17 13:30:00,305.81,306.1,305.78,306.02,4506.0,297.3834,297.6654,297.3542,297.5876,4506.0
2020-06-17 13:35:00,306.04,306.17,305.81,306.09,7998.0,297.607,297.7334,297.3834,297.6557,7998.0
2020-06-17 13:40:00,306.01,306.38,305.9,306.29,7017.0,297.5779,297.9377,297.4709,297.8501,7017.0
2020-06-17 13:45:00,306.25,306.28,305.79,305.79,9048.0,297.8112,297.8404,297.3639,297.3639,9048.0
2020-06-17 13:50:00,305.79,306.02,305.74,306.02,10183.0,297.3639,297.5876,297.3153,297.5876,10183.0
2020-06-17 13:55:00,305.98,306.11,305.47,305.47,15700.0,297.5487,297.6751,297.0527,297.0527,15700.0
2020-06-17 14:00:00,305.47,305.56,305.15,305.25,9609.0,297.0527,297.1403,296.7416,296.8388,9609.0
2020-06-17 14:05:00,305.18,305.73,305.18,305.68,6620.0,296.7707,297.3056,296.7707,297.257,6620.0
2020-06-17 14:10:00,305.65,305.94,305.45,305.56,12981.0,297.2278,297.5098,297.0333,297.1403,12981.0
2020-06-17 14:15:00,305.54,305.68,305.33,305.41,10012.0,297.1208,297.257,296.9166,296.9944,10012.0
2020-06-17 14:20:00,305.5,306.27,305.43,305.91,27805.0,297.0819,297.8307,297.0138,297.4806,27805.0
2020-06-17 14:25:00,305.87,306.55,305.72,306.43,23041.0,297.4417,298.103,297.2958,297.9863,23041.0
2020-06-17 14:30:00,306.43,306.48,306.02,306.23,16228.0,297.9863,298.0349,297.5876,297.7918,16228.0
2020-06-17 14:35:00,306.2,306.47,306.2,306.47,16565.0,297.7626,298.0252,297.7626,298.0252,16565.0
2020-06-17 14:40:00,306.5,306.99,306.5,306.62,17780.0,298.0544,298.5309,298.0544,298.171,17780.0
2020-06-17 14:45:00,306.51,306.72,306.25,306.4,16168.0,298.0641,298.2683,297.8112,297.9571,16168.0
2020-06-17 14:50:00,306.39,306.85,306.25,306.29,15985.0,297.9474,298.3947,297.8112,297.8501,15985.0
2020-06-17 14:55:00,306.3,306.47,305.43,305.51,11063.0,297.8599,298.0252,297.0138,297.0916,11063.0
2020-06-17 15:00:00,305.39,305.72,304.92,305.65,24127.0,296.9749,297.2958,296.5179,297.2278,24127.0
2020-06-17 15:05:00,305.62,305.62,305.14,305.24,11039.0,297.1986,297.1986,296.7318,296.8291,11039.0
2020-06-17 15:10:00,305.29,305.29,304.79,305.0,19333.0,296.8777,296.8777,296.3915,296.5957,19333.0
2020-06-17 15:15:00,305.01,305.11,304.4,304.59,17717.0,296.6054,296.7027,296.0122,296.197,17717.0
2020-06-17 15:20:00,304.52,304.54,303.66,303.85,20675.0,296.1289,296.1484,295.2926,295.4774,20675.0
2020-06-17 15:25:00,303.87,304.01,303.08,303.78,21969.0,295.4968,295.633,294.7286,295.4093,21969.0
2020-06-17 15:30:00,303.77,304.58,303.29,304.56,17672.0,295.3996,296.1873,294.9328,296.1678,17672.0
2020-06-17 15:35:00,304.5,304.73,304.07,304.5,29145.0,296.1095,296.3331,295.6913,296.1095,29145.0
2020-06-17 15:40:00,304.44,304.67,303.47,304.03,35410.0,296.0511,296.2748,295.1078,295.6524,35410.0
2020-06-17 15:45:00,303.94,304.84,303.94,303.99,55266.0,295.5649,296.4401,295.5649,295.6135,55266.0
2020-06-17 15:50:00,303.91,304.98,303.72,304.79,74134.0,295.5357,296.5762,295.351,296.3915,74134.0
2020-06-17 15:55:00,304.8,304.9,303.76,303.76,128391.0,296.4012,296.4984,295.3899,295.3899,128391.0
2020-06-18 09:30:00,301.83,302.17,300.88,301.78,84079.0,293.513,293.8437,292.5892,293.4644,84079.0
2020-06-18 09:35:00,301.65,301.92,300.5,301.71,34892.0,293.338,293.6006,292.2197,293.3963,34892.0
2020-06-18 09:40:00,301.74,302.6,301.59,302.38,27818.0,293.4255,294.2618,293.2797,294.0479,27818.0
2020-06-18 09:45:00,302.34,302.5,301.5,302.34,25865.0,294.009,294.1646,293.1921,294.009,25865.0
2020-06-18 09:50:00,302.33,302.58,301.92,302.02,17910.0,293.9993,294.2424,293.6006,293.6978,17910.0
2020-06-18 09:55:00,301.98,302.05,301.27,301.54,22909.0,293.6589,293.727,292.9685,293.231,22909.0
2020-06-18 10:00:00,301.63,302.3,301.35,302.3,24800.0,293.3185,293.9701,293.0463,293.9701,24800.0
2020-06-18 10:05:00,302.38,303.11,302.29,302.93,13451.0,294.0479,294.7578,293.9604,294.5827,13451.0
2020-06-18 10:10:00,303.0,303.09,302.4,302.63,12833.0,294.6508,294.7383,294.0673,294.291,12833.0
2020-06-18 10:15:00,302.46,302.79,302.21,302.71,10490.0,294.1257,294.4466,293.8826,294.3688,10490.0
2020-06-18 10:20:00,302.76,302.89,301.85,301.85,28269.0,294.4174,294.5438,293.5325,293.5325,28269.0
2020-06-18 10:25:00,301.8,302.37,301.68,301.78,15791.0,293.4839,294.0382,293.3672,293.4644,15791.0
2020-06-18 10:30:00,301.84,302.24,300.68,301.95,28336.0,293.5228,293.9117,292.3947,293.6297,28336.0
2020-06-18 10:35:00,301.94,302.64,301.94,302.23,18396.0,293.62,294.3007,293.62,293.902,18396.0
2020-06-18 10:40:00,302.28,302.53,301.87,301.95,15583.0,293.9506,294.1938,293.5519,293.6297,15583.0
2020-06-18 10:45:00,301.99,302.55,301.81,302.36,8883.0,293.6686,294.2132,293.4936,294.0284,8883.0
2020-06-18 10:50:00,302.32,302.38,301.58,301.67,8447.0,293.9895,294.0479,293.2699,293.3574,8447.0
2020-06-18 10:55:00,301.73,303.35,301.73,303.05,23272.0,293.4158,294.9912,293.4158,294.6994,23272.0
2020-06-18 11:00:00,303.14,303.23,302.8,302.91,17825.0,294.7869,294.8745,294.4563,294.5633,17825.0
2020-06-18 11:05:00,302.95,303.19,302.82,303.04,19657.0,294.6022,294.8356,294.4758,294.6897,19657.0
2020-06-18 11:10:00,303.02,303.17,302.44,302.86,16606.0,294.6702,294.8161,294.1062,294.5147,16606.0
2020-06-18 11:15:00,302.87,303.08,302.73,302.9,9221.0,294.5244,294.7286,294.3882,294.5536,9221.0
2020-06-18 11:20:00,302.79,302.92,302.53,302.53,12778.0,294.4466,294.573,294.1938,294.1938,12778.0
2020-06-18 11:25:00,302.46,302.67,302.24,302.29,11314.0,294.1257,294.3299,293.9117,293.9604,11314.0
2020-06-18 11:30:00,302.22,302.48,301.94,301.94,10145.0,293.8923,294.1451,293.62,293.62,10145.0
2020-06-18 11:35:00,301.91,302.13,301.09,301.31,16041.0,293.5908,293.8048,292.7934,293.0074,16041.0
2020-06-18 11:40:00,301.34,301.82,301.25,301.54,8370.0,293.0365,293.5033,292.949,293.231,8370.0
2020-06-18 11:45:00,301.58,301.99,301.51,301.93,6380.0,293.2699,293.6686,293.2019,293.6103,6380.0
2020-06-18 11:50:00,301.73,301.73,301.22,301.33,8456.0,293.4158,293.4158,292.9198,293.0268,8456.0
2020-06-18 11:55:00,301.34,301.54,301.14,301.52,6864.0,293.0365,293.231,292.8421,293.2116,6864.0
2020-06-18 12:00:00,301.56,301.65,300.98,301.24,9342.0,293.2505,293.338,292.6865,292.9393,9342.0
2020-06-18 12:05:00,301.28,301.75,301.28,301.73,7018.0,292.9782,293.4352,292.9782,293.4158,7018.0
2020-06-18 12:10:00,301.52,301.68,301.19,301.54,21258.0,293.2116,293.3672,292.8907,293.231,21258.0
2020-06-18 12:15:00,301.54,301.68,301.39,301.59,20115.0,293.231,293.3672,293.0852,293.2797,20115.0
2020-06-18 12:20:00,301.63,302.09,301.62,302.08,8671.0,293.3185,293.7659,293.3088,293.7561,8671.0
2020-06-18 12:25:00,302.04,302.61,301.93,302.42,14965.0,293.7173,294.2715,293.6103,294.0868,14965.0
2020-06-18 12:30:00,302.29,302.78,302.27,302.66,10983.0,293.9604,294.4369,293.9409,294.3202,10983.0
2020-06-18 12:35:00,302.61,302.96,302.4,302.51,14253.0,294.2715,294.6119,294.0673,294.1743,14253.0
2020-06-18 12:40:00,302.59,302.72,302.24,302.37,8338.0,294.2521,294.3785,293.9117,294.0382,8338.0
2020-06-18 12:45:00,302.36,302.72,302.25,302.72,8938.0,294.0284,294.3785,293.9215,294.3785,8938.0
2020-06-18 12:50:00,302.7,302.78,302.53,302.67,29451.0,294.3591,294.4369,294.1938,294.3299,29451.0
2020-06-18 12:55:00,302.69,302.71,302.34,302.49,9545.0,294.3493,294.3688,294.009,294.1549,9545.0
2020-06-18 13:00:00,302.51,302.81,302.43,302.6,11551.0,294.1743,294.466,294.0965,294.2618,11551.0
2020-06-18 13:05:00,302.46,303.08,302.45,303.08,16171.0,294.1257,294.7286,294.116,294.7286,16171.0
2020-06-18 13:10:00,303.14,303.35,302.89,303.18,9803.0,294.7869,294.9912,294.5438,294.8258,9803.0
2020-06-18 13:15:00,303.27,303.45,303.1,303.42,9604.0,294.9134,295.0884,294.748,295.0592,9604.0
2020-06-18 13:20:00,303.4,303.47,303.13,303.19,9331.0,295.0398,295.1078,294.7772,294.8356,9331.0
2020-06-18 13:25:00,303.06,303.24,302.83,303.11,6614.0,294.7091,294.8842,294.4855,294.7578,6614.0
2020-06-18 13:30:00,303.13,303.46,303.1,303.4,7993.0,294.7772,295.0981,294.748,295.0398,7993.0
2020-06-18 13:35:00,303.44,303.61,303.41,303.54,8832.0,295.0787,295.244,295.0495,295.1759,8832.0
2020-06-18 13:40:00,303.54,303.57,303.45,303.54,11073.0,295.1759,295.2051,295.0884,295.1759,11073.0
2020-06-18 13:45:00,303.57,303.69,303.46,303.56,9630.0,295.2051,295.3218,295.0981,295.1954,9630.0
2020-06-18 13:50:00,303.57,303.64,303.35,303.38,10334.0,295.2051,295.2732,294.9912,295.0203,10334.0
2020-06-18 13:55:00,303.42,303.48,303.03,303.23,17416.0,295.0592,295.1176,294.68,294.8745,17416.0
2020-06-18 14:00:00,303.23,303.35,302.4,302.51,29138.0,294.8745,294.9912,294.0673,294.1743,29138.0
2020-06-18 14:05:00,302.54,302.63,301.94,302.31,18846.0,294.2035,294.291,293.62,293.9798,18846.0
2020-06-18 14:10:00,302.29,302.49,302.15,302.47,13394.0,293.9604,294.1549,293.8242,294.1354,13394.0
2020-06-18 14:15:00,302.45,302.61,302.15,302.56,13905.0,294.116,294.2715,293.8242,294.2229,13905.0
2020-06-18 14:20:00,302.46,302.72,302.37,302.64,11069.0,294.1257,294.3785,294.0382,294.3007,11069.0
2020-06-18 14:25:00,302.63,302.99,302.47,302.73,19761.0,294.291,294.6411,294.1354,294.3882,19761.0
2020-06-18 14:30:00,302.65,303.26,302.22,302.86,16734.0,294.3104,294.9036,293.8923,294.5147,16734.0
2020-06-18 14:35:00,302.88,303.02,302.69,303.01,9201.0,294.5341,294.6702,294.3493,294.6605,9201.0
2020-06-18 14:40:00,303.05,303.12,302.29,302.48,11622.0,294.6994,294.7675,293.9604,294.1451,11622.0
2020-06-18 14:45:00,302.44,302.93,302.44,302.62,22064.0,294.1062,294.5827,294.1062,294.2813,22064.0
2020-06-18 14:50:00,302.66,302.93,302.66,302.85,10196.0,294.3202,294.5827,294.3202,294.5049,10196.0
2020-06-18 14:55:00,302.86,303.03,302.5,302.53,25768.0,294.5147,294.68,294.1646,294.1938,25768.0
2020-06-18 15:00:00,302.56,302.63,301.78,301.99,28171.0,294.2229,294.291,293.4644,293.6686,28171.0
2020-06-18 15:05:00,301.95,302.9,301.79,302.83,30406.0,293.6297,294.5536,293.4741,294.4855,30406.0
2020-06-18 15:10:00,302.83,302.88,302.22,302.23,30449.0,294.4855,294.5341,293.8923,293.902,30449.0
2020-06-18 15:15:00,302.26,302.67,302.26,302.49,16960.0,293.9312,294.3299,293.9312,294.1549,16960.0
2020-06-18 15:20:00,302.47,303.5,302.33,302.81,30383.0,294.1354,295.137,293.9993,294.466,30383.0
2020-06-18 15:25:00,302.82,303.43,302.79,303.21,25766.0,294.4758,295.069,294.4466,294.855,25766.0
2020-06-18 15:30:00,303.28,303.74,302.89,303.28,32365.0,294.9231,295.3704,294.5438,294.9231,32365.0
2020-06-18 15:35:00,303.31,303.85,303.14,303.72,15565.0,294.9523,295.4774,294.7869,295.351,15565.0
2020-06-18 15:40:00,303.69,304.0,303.59,303.81,32272.0,295.3218,295.6232,295.2245,295.4385,32272.0
2020-06-18 15:45:00,303.88,304.41,303.7,304.13,40817.0,295.5066,296.0219,295.3315,295.7497,40817.0
2020-06-18 15:50:00,304.17,304.87,303.52,304.82,101204.0,295.7886,296.4693,295.1565,296.4206,101204.0
2020-06-18 15:55:00,304.81,305.1,304.52,304.83,121512.0,296.4109,296.6929,296.1289,296.4304,121512.0
2020-06-19 09:30:00,309.15,309.5,306.47,308.17,469681.0,300.6313,300.9717,298.0252,299.6783,469681.0
2020-06-19 09:35:00,308.17,309.05,307.78,308.87,46468.0,299.6783,300.5341,299.2991,300.3591,46468.0
2020-06-19 09:40:00,308.84,308.89,307.14,307.44,34024.0,300.3299,300.3785,298.6767,298.9685,34024.0
2020-06-19 09:45:00,307.44,307.83,306.84,307.82,66221.0,298.9685,299.3477,298.385,299.338,66221.0
2020-06-19 09:50:00,307.8,309.1,307.76,309.03,38872.0,299.3185,300.5827,299.2796,300.5146,38872.0
2020-06-19 09:55:00,309.04,309.04,307.84,308.03,17107.0,300.5244,300.5244,299.3574,299.5422,17107.0
2020-06-19 10:00:00,307.98,308.21,307.22,307.72,22595.0,299.4936,299.7172,298.7545,299.2407,22595.0
2020-06-19 10:05:00,307.55,307.69,307.42,307.49,9218.0,299.0754,299.2116,298.949,299.0171,9218.0
2020-06-19 10:10:00,307.48,307.5,307.15,307.48,13309.0,299.0074,299.0268,298.6864,299.0074,13309.0
2020-06-19 10:15:00,307.61,307.92,307.41,307.92,12698.0,299.1338,299.4352,298.9393,299.4352,12698.0
2020-06-19 10:20:00,307.92,308.52,307.87,308.45,28583.0,299.4352,300.0187,299.3866,299.9506,28583.0
2020-06-19 10:25:00,308.42,308.57,307.9,307.93,28615.0,299.9215,300.0673,299.4158,299.445,28615.0
2020-06-19 10:30:00,308.0,308.03,307.07,307.14,13480.0,299.513,299.5422,298.6086,298.6767,13480.0
2020-06-19 10:35:00,307.28,307.54,307.0,307.14,26130.0,298.8129,299.0657,298.5406,298.6767,26130.0
2020-06-19 10:40:00,307.11,307.3,306.69,306.8,15175.0,298.6475,298.8323,298.2391,298.3461,15175.0
2020-06-19 10:45:00,306.83,307.0,306.3,306.79,17077.0,298.3753,298.5406,297.8599,298.3364,17077.0
2020-06-19 10:50:00,306.84,306.84,305.99,306.2,24286.0,298.385,298.385,297.5584,297.7626,24286.0
2020-06-19 10:55:00,306.06,306.12,305.45,305.83,21288.0,297.6265,297.6848,297.0333,297.4028,21288.0
2020-06-19 11:00:00,305.71,305.79,305.4,305.76,12175.0,297.2861,297.3639,296.9847,297.3347,12175.0
2020-06-19 11:05:00,305.75,306.03,305.62,305.9,11892.0,297.325,297.5973,297.1986,297.4709,11892.0
2020-06-19 11:10:00,305.93,306.29,305.72,305.96,22465.0,297.5001,297.8501,297.2958,297.5292,22465.0
2020-06-19 11:15:00,305.97,306.08,305.26,305.56,34903.0,297.539,297.6459,296.8485,297.1403,34903.0
2020-06-19 11:20:00,305.5,306.25,304.77,306.25,48413.0,297.0819,297.8112,296.372,297.8112,48413.0
2020-06-19 11:25:00,306.25,306.31,305.78,306.0,13808.0,297.8112,297.8696,297.3542,297.5681,13808.0
2020-06-19 11:30:00,306.0,306.01,305.76,306.0,12303.0,297.5681,297.5779,297.3347,297.5681,12303.0
2020-06-19 11:35:00,305.98,306.01,305.58,305.73,9431.0,297.5487,297.5779,297.1597,297.3056,9431.0
2020-06-19 11:40:00,305.61,306.53,305.5,306.02,78387.0,297.1889,298.0835,297.0819,297.5876,78387.0
2020-06-19 11:45:00,306.05,306.48,305.89,306.2,17622.0,297.6168,298.0349,297.4612,297.7626,17622.0
2020-06-19 11:50:00,306.13,306.31,305.93,306.19,11313.0,297.6946,297.8696,297.5001,297.7529,11313.0
2020-06-19 11:55:00,306.12,306.12,305.42,305.62,11464.0,297.6848,297.6848,297.0041,297.1986,11464.0
2020-06-19 12:00:00,305.62,305.62,304.71,304.74,14044.0,297.1986,297.1986,296.3137,296.3429,14044.0
2020-06-19 12:05:00,304.65,304.7,303.77,303.78,40457.0,296.2553,296.304,295.3996,295.4093,40457.0
2020-06-19 12:10:00,303.81,303.98,302.65,302.65,28110.0,295.4385,295.6038,294.3104,294.3104,28110.0
2020-06-19 12:15:00,302.53,303.04,300.5,300.53,50433.0,294.1938,294.6897,292.2197,292.2489,50433.0
2020-06-19 12:20:00,300.42,301.7,300.28,300.6,31338.0,292.1419,293.3866,292.0057,292.3169,31338.0
2020-06-19 12:25:00,300.41,302.04,300.4,301.94,22012.0,292.1322,293.7173,292.1224,293.62,22012.0
2020-06-19 12:30:00,301.92,302.42,301.74,301.88,29848.0,293.6006,294.0868,293.4255,293.5617,29848.0
2020-06-19 12:35:00,301.9,302.09,301.45,301.94,20779.0,293.5811,293.7659,293.1435,293.62,20779.0
2020-06-19 12:40:00,301.8,302.69,301.56,302.41,24892.0,293.4839,294.3493,293.2505,294.0771,24892.0
2020-06-19 12:45:00,302.25,303.02,301.98,302.99,15754.0,293.9215,294.6702,293.6589,294.6411,15754.0
2020-06-19 12:50:00,303.15,303.33,302.45,302.74,12900.0,294.7967,294.9717,294.116,294.398,12900.0
2020-06-19 12:55:00,303.03,303.72,302.8,303.47,14978.0,294.68,295.351,294.4563,295.1078,14978.0
2020-06-19 13:00:00,303.4,303.41,302.56,302.84,14559.0,295.0398,295.0495,294.2229,294.4952,14559.0
2020-06-19 13:05:00,302.95,303.09,302.8,302.85,10300.0,294.6022,294.7383,294.4563,294.5049,10300.0
2020-06-19 13:10:00,302.95,303.5,302.95,303.19,9279.0,294.6022,295.137,294.6022,294.8356,9279.0
2020-06-19 13:15:00,303.18,303.21,302.51,302.68,11246.0,294.8258,294.855,294.1743,294.3396,11246.0
2020-06-19 13:20:00,302.64,302.69,301.38,301.38,20009.0,294.3007,294.3493,293.0754,293.0754,20009.0
2020-06-19 13:25:00,301.29,302.41,301.29,302.11,16506.0,292.9879,294.0771,292.9879,293.7853,16506.0
2020-06-19 13:30:00,302.05,302.05,301.15,301.2,8324.0,293.727,293.727,292.8518,292.9004,8324.0
2020-06-19 13:35:00,301.26,302.84,301.26,302.83,9349.0,292.9587,294.4952,292.9587,294.4855,9349.0
2020-06-19 13:40:00,302.73,302.91,302.48,302.8,10946.0,294.3882,294.5633,294.1451,294.4563,10946.0
2020-06-19 13:45:00,302.69,302.71,301.33,301.78,24901.0,294.3493,294.3688,293.0268,293.4644,24901.0
2020-06-19 13:50:00,301.82,302.21,301.46,301.57,8584.0,293.5033,293.8826,293.1532,293.2602,8584.0
2020-06-19 13:55:00,301.82,302.01,300.91,300.91,18096.0,293.5033,293.6881,292.6184,292.6184,18096.0
2020-06-19 14:00:00,301.0,301.73,300.88,301.25,16335.0,292.7059,293.4158,292.5892,292.949,16335.0
2020-06-19 14:05:00,301.36,301.48,300.38,300.97,21721.0,293.056,293.1727,292.103,292.6767,21721.0
2020-06-19 14:10:00,300.86,300.86,300.3,300.42,15462.0,292.5698,292.5698,292.0252,292.1419,15462.0
2020-06-19 14:15:00,300.51,301.06,300.13,300.35,14026.0,292.2294,292.7643,291.8599,292.0738,14026.0
2020-06-19 14:20:00,300.26,300.95,300.17,300.94,11933.0,291.9863,292.6573,291.8988,292.6476,11933.0
2020-06-19 14:25:00,300.79,301.01,300.3,300.41,11711.0,292.5017,292.7156,292.0252,292.1322,11711.0
2020-06-19 14:30:00,300.47,301.12,300.1,301.03,16983.0,292.1905,292.8226,291.8307,292.7351,16983.0
2020-06-19 14:35:00,301.0,301.6,301.0,301.42,10321.0,292.7059,293.2894,292.7059,293.1143,10321.0
2020-06-19 14:40:00,301.38,301.87,301.13,301.76,11561.0,293.0754,293.5519,292.8323,293.445,11561.0
2020-06-19 14:45:00,301.69,302.12,301.41,301.43,9864.0,293.3769,293.795,293.1046,293.1241,9864.0
2020-06-19 14:50:00,301.45,302.21,301.45,302.05,11625.0,293.1435,293.8826,293.1435,293.727,11625.0
2020-06-19 14:55:00,301.97,302.62,301.95,302.37,10838.0,293.6492,294.2813,293.6297,294.0382,10838.0
2020-06-19 15:00:00,302.38,302.39,302.03,302.39,10292.0,294.0479,294.0576,293.7075,294.0576,10292.0
2020-06-19 15:05:00,302.35,302.47,301.92,301.92,15089.0,294.0187,294.1354,293.6006,293.6006,15089.0
2020-06-19 15:10:00,301.9,302.73,301.55,302.42,20510.0,293.5811,294.3882,293.2408,294.0868,20510.0
2020-06-19 15:15:00,302.4,303.32,302.4,303.29,21155.0,294.0673,294.962,294.0673,294.9328,21155.0
2020-06-19 15:20:00,303.31,303.45,303.0,303.27,15719.0,294.9523,295.0884,294.6508,294.9134,15719.0
2020-06-19 15:25:00,303.29,303.33,302.75,302.75,23285.0,294.9328,294.9717,294.4077,294.4077,23285.0
2020-06-19 15:30:00,302.76,303.0,302.57,303.0,36255.0,294.4174,294.6508,294.2326,294.6508,36255.0
2020-06-19 15:35:00,303.14,303.14,301.88,301.94,46594.0,294.7869,294.7869,293.5617,293.62,46594.0
2020-06-19 15:40:00,301.9,302.59,301.9,302.39,26092.0,293.5811,294.2521,293.5811,294.0576,26092.0
2020-06-19 15:45:00,302.32,302.72,301.06,301.47,53250.0,293.9895,294.3785,292.7643,293.163,53250.0
2020-06-19 15:50:00,301.42,302.09,301.31,301.43,73523.0,293.1143,293.7659,293.0074,293.1241,73523.0
2020-06-19 15:55:00,301.33,301.5,299.5,299.5,306222.0,293.0268,293.1921,291.2472,291.2472,306222.0
2020-06-22 09:30:00,299.6,300.47,298.86,299.35,160140.0,291.3445,292.1905,290.6249,291.1014,160140.0
2020-06-22 09:35:00,299.5,299.88,297.72,297.99,55147.0,291.2472,291.6168,289.5163,289.7789,55147.0
2020-06-22 09:40:00,297.99,299.7,297.74,299.7,38055.0,289.7789,291.4417,289.5357,291.4417,38055.0
2020-06-22 09:45:00,299.54,300.17,299.08,299.69,57987.0,291.2861,291.8988,290.8388,291.432,57987.0
2020-06-22 09:50:00,299.57,300.67,299.25,300.24,43573.0,291.3153,292.385,291.0041,291.9669,43573.0
2020-06-22 09:55:00,300.06,301.47,299.85,301.47,47097.0,291.7918,293.163,291.5876,293.163,47097.0
2020-06-22 10:00:00,301.5,302.55,301.17,302.4,37705.0,293.1921,294.2132,292.8712,294.0673,37705.0
2020-06-22 10:05:00,302.4,302.41,301.79,301.98,28584.0,294.0673,294.0771,293.4741,293.6589,28584.0
2020-06-22 10:10:00,302.05,303.08,301.67,302.7,36145.0,293.727,294.7286,293.3574,294.3591,36145.0
2020-06-22 10:15:00,302.71,302.71,301.82,302.03,23336.0,294.3688,294.3688,293.5033,293.7075,23336.0
2020-06-22 10:20:00,302.03,302.17,301.59,301.95,21753.0,293.7075,293.8437,293.2797,293.6297,21753.0
2020-06-22 10:25:00,301.88,302.32,301.7,301.75,24254.0,293.5617,293.9895,293.3866,293.4352,24254.0
2020-06-22 10:30:00,301.92,302.06,301.41,301.59,27096.0,293.6006,293.7367,293.1046,293.2797,27096.0
2020-06-22 10:35:00,301.54,302.05,301.39,301.92,18477.0,293.231,293.727,293.0852,293.6006,18477.0
2020-06-22 10:40:00,301.9,302.5,301.81,302.06,20386.0,293.5811,294.1646,293.4936,293.7367,20386.0
2020-06-22 10:45:00,302.06,302.47,301.6,301.66,18254.0,293.7367,294.1354,293.2894,293.3477,18254.0
2020-06-22 10:50:00,301.74,302.18,301.57,302.0,30983.0,293.4255,293.8534,293.2602,293.6784,30983.0
2020-06-22 10:55:00,301.99,302.08,301.37,301.37,18414.0,293.6686,293.7561,293.0657,293.0657,18414.0
2020-06-22 11:00:00,301.25,301.82,300.83,301.65,26112.0,292.949,293.5033,292.5406,293.338,26112.0
2020-06-22 11:05:00,301.72,301.9,301.61,301.75,15742.0,293.4061,293.5811,293.2991,293.4352,15742.0
2020-06-22 11:10:00,301.69,302.07,301.69,301.95,12062.0,293.3769,293.7464,293.3769,293.6297,12062.0
2020-06-22 11:15:00,301.97,302.37,301.91,302.08,20076.0,293.6492,294.0382,293.5908,293.7561,20076.0
2020-06-22 11:20:00,302.07,302.83,302.06,302.66,19133.0,293.7464,294.4855,293.7367,294.3202,19133.0
2020-06-22 11:25:00,302.68,302.88,302.5,302.71,29580.0,294.3396,294.5341,294.1646,294.3688,29580.0
2020-06-22 11:30:00,302.75,302.95,302.39,302.95,15699.0,294.4077,294.6022,294.0576,294.6022,15699.0
2020-06-22 11:35:00,302.91,303.23,302.7,302.99,22394.0,294.5633,294.8745,294.3591,294.6411,22394.0
2020-06-22 11:40:00,302.99,303.15,302.66,302.66,9749.0,294.6411,294.7967,294.3202,294.3202,9749.0
2020-06-22 11:45:00,302.68,303.23,302.53,303.16,42282.0,294.3396,294.8745,294.1938,294.8064,42282.0
2020-06-22 11:50:00,303.13,303.61,302.99,303.11,95398.0,294.7772,295.244,294.6411,294.7578,95398.0
2020-06-22 11:55:00,303.15,303.51,303.12,303.31,12921.0,294.7967,295.1467,294.7675,294.9523,12921.0
2020-06-22 12:00:00,303.2,304.15,303.17,303.91,22056.0,294.8453,295.7691,294.8161,295.5357,22056.0
2020-06-22 12:05:00,303.93,304.4,303.84,304.15,21350.0,295.5552,296.0122,295.4677,295.7691,21350.0
2020-06-22 12:10:00,304.15,304.44,304.09,304.24,20944.0,295.7691,296.0511,295.7108,295.8566,20944.0
2020-06-22 12:15:00,304.18,304.8,304.18,304.59,19019.0,295.7983,296.4012,295.7983,296.197,19019.0
2020-06-22 12:20:00,304.58,304.6,304.08,304.19,16224.0,296.1873,296.2067,295.701,295.808,16224.0
2020-06-22 12:25:00,304.15,304.31,304.0,304.31,16727.0,295.7691,295.9247,295.6232,295.9247,16727.0
2020-06-22 12:30:00,304.29,304.5,304.17,304.23,16821.0,295.9053,296.1095,295.7886,295.8469,16821.0
2020-06-22 12:35:00,304.23,304.42,304.01,304.24,9427.0,295.8469,296.0317,295.633,295.8566,9427.0
2020-06-22 12:40:00,304.17,304.41,303.85,304.36,18939.0,295.7886,296.0219,295.4774,295.9733,18939.0
2020-06-22 12:45:00,304.4,304.95,304.27,304.87,32696.0,296.0122,296.5471,295.8858,296.4693,32696.0
2020-06-22 12:50:00,304.88,304.88,304.41,304.44,11755.0,296.479,296.479,296.0219,296.0511,11755.0
2020-06-22 12:55:00,304.42,304.81,304.35,304.39,23002.0,296.0317,296.4109,295.9636,296.0025,23002.0
2020-06-22 13:00:00,304.44,304.53,303.92,303.95,12945.0,296.0511,296.1386,295.5454,295.5746,12945.0
2020-06-22 13:05:00,303.97,303.97,303.32,303.5,17948.0,295.5941,295.5941,294.962,295.137,17948.0
2020-06-22 13:10:00,303.46,303.61,303.22,303.28,12075.0,295.0981,295.244,294.8647,294.9231,12075.0
2020-06-22 13:15:00,303.25,303.35,303.02,303.07,18920.0,294.8939,294.9912,294.6702,294.7189,18920.0
2020-06-22 13:20:00,303.08,303.33,302.95,303.33,16260.0,294.7286,294.9717,294.6022,294.9717,16260.0
2020-06-22 13:25:00,303.31,303.35,302.91,303.01,17868.0,294.9523,294.9912,294.5633,294.6605,17868.0
2020-06-22 13:30:00,303.03,303.18,302.72,302.88,24266.0,294.68,294.8258,294.3785,294.5341,24266.0
2020-06-22 13:35:00,302.91,303.0,302.71,302.83,15070.0,294.5633,294.6508,294.3688,294.4855,15070.0
2020-06-22 13:40:00,302.84,303.18,302.84,303.09,8686.0,294.4952,294.8258,294.4952,294.7383,8686.0
2020-06-22 13:45:00,303.06,303.71,303.06,303.63,17289.0,294.7091,295.3412,294.7091,295.2634,17289.0
2020-06-22 13:50:00,303.61,304.06,303.57,304.0,15986.0,295.244,295.6816,295.2051,295.6232,15986.0
2020-06-22 13:55:00,304.0,304.06,303.8,303.99,11794.0,295.6232,295.6816,295.4288,295.6135,11794.0
2020-06-22 14:00:00,303.98,303.98,302.85,303.03,25321.0,295.6038,295.6038,294.5049,294.68,25321.0
2020-06-22 14:05:00,303.09,303.59,303.06,303.59,13937.0,294.7383,295.2245,294.7091,295.2245,13937.0
2020-06-22 14:10:00,303.65,303.65,302.91,303.04,27611.0,295.2829,295.2829,294.5633,294.6897,27611.0
2020-06-22 14:15:00,303.06,303.26,303.01,303.02,12322.0,294.7091,294.9036,294.6605,294.6702,12322.0
2020-06-22 14:20:00,303.06,303.5,303.0,303.5,12477.0,294.7091,295.137,294.6508,295.137,12477.0
2020-06-22 14:25:00,303.42,303.53,303.3,303.38,12369.0,295.0592,295.1662,294.9425,295.0203,12369.0
2020-06-22 14:30:00,303.4,303.59,303.25,303.44,13766.0,295.0398,295.2245,294.8939,295.0787,13766.0
2020-06-22 14:35:00,303.48,303.89,303.41,303.5,12494.0,295.1176,295.5163,295.0495,295.137,12494.0
2020-06-22 14:40:00,303.5,303.87,303.22,303.8,16548.0,295.137,295.4968,294.8647,295.4288,16548.0
2020-06-22 14:45:00,303.82,303.88,303.53,303.61,24626.0,295.4482,295.5066,295.1662,295.244,24626.0
2020-06-22 14:50:00,303.59,303.59,302.94,303.37,34994.0,295.2245,295.2245,294.5925,295.0106,34994.0
2020-06-22 14:55:00,303.38,303.72,303.29,303.68,27976.0,295.0203,295.351,294.9328,295.3121,27976.0
2020-06-22 15:00:00,303.7,304.19,303.51,304.07,23495.0,295.3315,295.808,295.1467,295.6913,23495.0
2020-06-22 15:05:00,304.07,304.26,304.0,304.13,18062.0,295.6913,295.8761,295.6232,295.7497,18062.0
2020-06-22 15:10:00,304.11,304.36,303.47,303.48,22861.0,295.7302,295.9733,295.1078,295.1176,22861.0
2020-06-22 15:15:00,303.53,303.73,303.13,303.27,24158.0,295.1662,295.3607,294.7772,294.9134,24158.0
2020-06-22 15:20:00,303.21,303.37,302.4,302.48,26979.0,294.855,295.0106,294.0673,294.1451,26979.0
2020-06-22 15:25:00,302.49,303.05,302.41,303.05,15217.0,294.1549,294.6994,294.0771,294.6994,15217.0
2020-06-22 15:30:00,303.12,303.66,302.87,303.41,19687.0,294.7675,295.2926,294.5244,295.0495,19687.0
2020-06-22 15:35:00,303.41,303.51,303.01,303.4,21332.0,295.0495,295.1467,294.6605,295.0398,21332.0
2020-06-22 15:40:00,303.43,303.51,303.13,303.51,25869.0,295.069,295.1467,294.7772,295.1467,25869.0
2020-06-22 15:45:00,303.56,303.87,303.14,303.4,37323.0,295.1954,295.4968,294.7869,295.0398,37323.0
2020-06-22 15:50:00,303.29,304.09,303.25,304.03,53524.0,294.9328,295.7108,294.8939,295.6524,53524.0
2020-06-22 15:55:00,304.04,304.55,303.82,304.35,128075.0,295.6621,296.1581,295.4482,295.9636,128075.0
2020-06-23 09:30:00,307.03,307.16,304.44,304.81,159065.0,298.5698,298.6962,296.0511,296.4109,159065.0
2020-06-23 09:35:00,304.6,306.33,304.42,306.02,43803.0,296.2067,297.889,296.0317,297.5876,43803.0
2020-06-23 09:40:00,306.23,306.64,306.12,306.49,57915.0,297.7918,298.1905,297.6848,298.0446,57915.0
2020-06-23 09:45:00,306.41,307.17,306.13,306.32,91793.0,297.9668,298.7059,297.6946,297.8793,91793.0
2020-06-23 09:50:00,306.33,306.58,305.66,306.31,41658.0,297.889,298.1322,297.2375,297.8696,41658.0
2020-06-23 09:55:00,306.37,306.52,305.5,305.7,35579.0,297.9279,298.0738,297.0819,297.2764,35579.0
2020-06-23 10:00:00,305.58,305.99,304.89,305.5,36272.0,297.1597,297.5584,296.4887,297.0819,36272.0
2020-06-23 10:05:00,305.55,305.76,304.82,305.21,27390.0,297.1305,297.3347,296.4206,296.7999,27390.0
2020-06-23 10:10:00,305.35,305.58,305.04,305.44,18660.0,296.936,297.1597,296.6346,297.0236,18660.0
2020-06-23 10:15:00,305.46,306.37,305.25,306.25,24470.0,297.043,297.9279,296.8388,297.8112,24470.0
2020-06-23 10:20:00,306.26,307.79,306.26,307.69,55060.0,297.821,299.3088,297.821,299.2116,55060.0
2020-06-23 10:25:00,307.72,307.83,307.52,307.75,27164.0,299.2407,299.3477,299.0462,299.2699,27164.0
2020-06-23 10:30:00,307.74,307.95,307.57,307.57,34506.0,299.2602,299.4644,299.0949,299.0949,34506.0
2020-06-23 10:35:00,307.59,307.8,307.31,307.68,29969.0,299.1143,299.3185,298.842,299.2018,29969.0
2020-06-23 10:40:00,307.72,308.01,307.15,307.41,43971.0,299.2407,299.5227,298.6864,298.9393,43971.0
2020-06-23 10:45:00,307.37,307.6,306.18,306.68,26151.0,298.9004,299.124,297.7432,298.2294,26151.0
2020-06-23 10:50:00,306.7,307.25,306.55,306.84,22768.0,298.2488,298.7837,298.103,298.385,22768.0
2020-06-23 10:55:00,306.88,307.1,306.75,306.94,14051.0,298.4239,298.6378,298.2975,298.4822,14051.0
2020-06-23 11:00:00,306.88,307.4,306.5,307.26,10055.0,298.4239,298.9296,298.0544,298.7934,10055.0
2020-06-23 11:05:00,307.24,307.57,307.24,307.43,14071.0,298.774,299.0949,298.774,298.9587,14071.0
2020-06-23 11:10:00,307.48,307.87,307.39,307.81,19167.0,299.0074,299.3866,298.9198,299.3283,19167.0
2020-06-23 11:15:00,307.8,308.4,307.75,308.16,38142.0,299.3185,299.902,299.2699,299.6686,38142.0
2020-06-23 11:20:00,308.24,308.98,308.13,308.69,40216.0,299.7464,300.466,299.6394,300.184,40216.0
2020-06-23 11:25:00,308.69,309.0,308.61,308.86,18663.0,300.184,300.4855,300.1062,300.3493,18663.0
2020-06-23 11:30:00,308.82,308.92,308.76,308.84,22748.0,300.3104,300.4077,300.2521,300.3299,22748.0
2020-06-23 11:35:00,308.8,308.8,308.38,308.5,15117.0,300.291,300.291,299.8826,299.9992,15117.0
2020-06-23 11:40:00,308.5,308.58,308.35,308.55,14592.0,299.9992,300.077,299.8534,300.0479,14592.0
2020-06-23 11:45:00,308.56,308.57,307.86,307.93,28121.0,300.0576,300.0673,299.3769,299.445,28121.0
2020-06-23 11:50:00,307.8,308.09,307.44,307.73,17843.0,299.3185,299.6005,298.9685,299.2505,17843.0
2020-06-23 11:55:00,307.72,308.45,307.71,308.43,25528.0,299.2407,299.9506,299.231,299.9312,25528.0
2020-06-23 12:00:00,308.46,309.0,308.46,308.96,32204.0,299.9603,300.4855,299.9603,300.4466,32204.0
2020-06-23 12:05:00,308.94,309.04,308.48,308.55,19544.0,300.4271,300.5244,299.9798,300.0479,19544.0
2020-06-23 12:10:00,308.5,308.89,308.35,308.69,10056.0,299.9992,300.3785,299.8534,300.184,10056.0
2020-06-23 12:15:00,308.68,308.8,308.26,308.61,10758.0,300.1743,300.291,299.7659,300.1062,10758.0
2020-06-23 12:20:00,308.66,309.05,308.39,309.05,18798.0,300.1548,300.5341,299.8923,300.5341,18798.0
2020-06-23 12:25:00,309.0,309.2,308.62,308.73,17190.0,300.4855,300.68,300.1159,300.2229,17190.0
2020-06-23 12:30:00,308.78,309.11,308.43,308.71,89480.0,300.2715,300.5924,299.9312,300.2035,89480.0
2020-06-23 12:35:00,308.6,308.67,307.81,308.2,100740.0,300.0965,300.1646,299.3283,299.7075,100740.0
2020-06-23 12:40:00,308.2,308.34,307.6,307.62,39017.0,299.7075,299.8437,299.124,299.1435,39017.0
2020-06-23 12:45:00,307.61,308.31,307.61,308.28,24465.0,299.1338,299.8145,299.1338,299.7853,24465.0
2020-06-23 12:50:00,308.24,308.61,308.21,308.5,31463.0,299.7464,300.1062,299.7172,299.9992,31463.0
2020-06-23 12:55:00,308.56,309.05,308.45,308.7,27349.0,300.0576,300.5341,299.9506,300.1937,27349.0
2020-06-23 13:00:00,308.82,309.39,308.77,309.38,31074.0,300.3104,300.8647,300.2618,300.855,31074.0
2020-06-23 13:05:00,309.3,309.45,309.22,309.39,20966.0,300.7772,300.9231,300.6994,300.8647,20966.0
2020-06-23 13:10:00,309.37,309.46,309.11,309.38,10722.0,300.8453,300.9328,300.5924,300.855,10722.0
2020-06-23 13:15:00,309.43,309.7,309.22,309.65,12168.0,300.9036,301.1662,300.6994,301.1176,12168.0
2020-06-23 13:20:00,309.66,309.93,309.6,309.6,16294.0,301.1273,301.3898,301.0689,301.0689,16294.0
2020-06-23 13:25:00,309.69,309.99,309.56,309.99,22106.0,301.1565,301.4482,301.03,301.4482,22106.0
2020-06-23 13:30:00,309.99,310.42,309.83,310.15,46797.0,301.4482,301.8663,301.2926,301.6038,46797.0
2020-06-23 13:35:00,310.13,310.14,309.85,310.06,17282.0,301.5843,301.5941,301.312,301.5163,17282.0
2020-06-23 13:40:00,310.09,310.27,309.77,310.09,20574.0,301.5454,301.7205,301.2343,301.5454,20574.0
2020-06-23 13:45:00,310.19,310.43,310.12,310.16,17868.0,301.6427,301.8761,301.5746,301.6135,17868.0
2020-06-23 13:50:00,310.27,310.27,309.64,309.87,20196.0,301.7205,301.7205,301.1078,301.3315,20196.0
2020-06-23 13:55:00,309.94,310.03,309.51,309.75,10562.0,301.3996,301.4871,300.9814,301.2148,10562.0
2020-06-23 14:00:00,309.81,309.83,309.0,309.44,26071.0,301.2731,301.2926,300.4855,300.9133,26071.0
2020-06-23 14:05:00,309.48,309.6,309.2,309.47,8901.0,300.9522,301.0689,300.68,300.9425,8901.0
2020-06-23 14:10:00,309.63,309.65,309.23,309.38,13988.0,301.0981,301.1176,300.7091,300.855,13988.0
2020-06-23 14:15:00,309.41,309.61,309.18,309.22,15967.0,300.8842,301.0787,300.6605,300.6994,15967.0
2020-06-23 14:20:00,309.27,309.71,309.26,309.44,14463.0,300.748,301.1759,300.7383,300.9133,14463.0
2020-06-23 14:25:00,309.45,309.59,309.22,309.3,9120.0,300.9231,301.0592,300.6994,300.7772,9120.0
2020-06-23 14:30:00,309.4,309.48,309.26,309.46,10078.0,300.8744,300.9522,300.7383,300.9328,10078.0
2020-06-23 14:35:00,309.49,309.68,309.4,309.5,10189.0,300.962,301.1467,300.8744,300.9717,10189.0
2020-06-23 14:40:00,309.49,309.63,309.2,309.36,12255.0,300.962,301.0981,300.68,300.8355,12255.0
2020-06-23 14:45:00,309.41,309.41,308.69,308.74,14865.0,300.8842,300.8842,300.184,300.2326,14865.0
2020-06-23 14:50:00,308.79,309.08,308.65,309.05,12588.0,300.2813,300.5633,300.1451,300.5341,12588.0
2020-06-23 14:55:00,309.06,309.15,308.74,308.84,10806.0,300.5438,300.6313,300.2326,300.3299,10806.0
2020-06-23 15:00:00,308.84,308.91,308.43,308.73,25956.0,300.3299,300.3979,299.9312,300.2229,25956.0
2020-06-23 15:05:00,308.7,308.7,308.31,308.36,10544.0,300.1937,300.1937,299.8145,299.8631,10544.0
2020-06-23 15:10:00,308.32,308.44,307.85,308.22,24778.0,299.8242,299.9409,299.3672,299.727,24778.0
2020-06-23 15:15:00,308.17,308.51,308.13,308.24,12469.0,299.6783,300.009,299.6394,299.7464,12469.0
2020-06-23 15:20:00,308.21,308.25,307.52,307.61,19756.0,299.7172,299.7561,299.0462,299.1338,19756.0
2020-06-23 15:25:00,307.61,307.81,307.07,307.21,23356.0,299.1338,299.3283,298.6086,298.7448,23356.0
2020-06-23 15:30:00,307.16,307.57,307.03,307.47,25280.0,298.6962,299.0949,298.5698,298.9976,25280.0
2020-06-23 15:35:00,307.43,307.87,307.33,307.47,35113.0,298.9587,299.3866,298.8615,298.9976,35113.0
2020-06-23 15:40:00,307.46,307.97,307.12,307.82,24260.0,298.9879,299.4839,298.6573,299.338,24260.0
2020-06-23 15:45:00,307.83,307.83,307.14,307.29,25063.0,299.3477,299.3477,298.6767,298.8226,25063.0
2020-06-23 15:50:00,307.17,307.4,306.16,307.3,59063.0,298.7059,298.9296,297.7237,298.8323,59063.0
2020-06-23 15:55:00,307.32,307.34,306.67,306.89,109709.0,298.8518,298.8712,298.2197,298.4336,109709.0
2020-06-24 09:30:00,305.0,305.52,304.25,304.3,124207.0,296.5957,297.1014,295.8664,295.915,124207.0
2020-06-24 09:35:00,304.41,305.14,304.31,304.5,65620.0,296.0219,296.7318,295.9247,296.1095,65620.0
2020-06-24 09:40:00,304.55,305.0,304.21,304.4,70842.0,296.1581,296.5957,295.8275,296.0122,70842.0
2020-06-24 09:45:00,304.36,304.73,303.27,303.49,58977.0,295.9733,296.3331,294.9134,295.1273,58977.0
2020-06-24 09:50:00,303.58,303.8,302.27,302.96,53401.0,295.2148,295.4288,293.9409,294.6119,53401.0
2020-06-24 09:55:00,302.87,303.31,301.63,302.13,68667.0,294.5244,294.9523,293.3185,293.8048,68667.0
2020-06-24 10:00:00,302.07,302.39,300.74,300.84,52929.0,293.7464,294.0576,292.4531,292.5503,52929.0
2020-06-24 10:05:00,301.0,301.91,300.71,301.25,68600.0,292.7059,293.5908,292.4239,292.949,68600.0
2020-06-24 10:10:00,301.11,301.6,301.02,301.54,50912.0,292.8129,293.2894,292.7254,293.231,50912.0
2020-06-24 10:15:00,301.43,301.47,300.29,301.19,29796.0,293.1241,293.163,292.0155,292.8907,29796.0
2020-06-24 10:20:00,301.1,301.16,300.64,300.8,32699.0,292.8032,292.8615,292.3558,292.5114,32699.0
2020-06-24 10:25:00,300.83,301.09,300.44,300.88,44195.0,292.5406,292.7934,292.1613,292.5892,44195.0
2020-06-24 10:30:00,300.83,300.95,299.44,299.6,44831.0,292.5406,292.6573,291.1889,291.3445,44831.0
2020-06-24 10:35:00,299.62,300.2,298.54,299.11,53059.0,291.3639,291.928,290.3137,290.868,53059.0
2020-06-24 10:40:00,299.19,299.54,298.7,299.3,44730.0,290.9458,291.2861,290.4693,291.0528,44730.0
2020-06-24 10:45:00,299.33,299.52,298.94,299.02,34525.0,291.0819,291.2667,290.7027,290.7805,34525.0
2020-06-24 10:50:00,299.1,299.41,298.15,298.5,44470.0,290.8583,291.1597,289.9344,290.2748,44470.0
2020-06-24 10:55:00,298.55,298.83,298.12,298.53,40040.0,290.3234,290.5957,289.9053,290.304,40040.0
2020-06-24 11:00:00,298.5,299.32,298.02,299.05,32750.0,290.2748,291.0722,289.808,290.8096,32750.0
2020-06-24 11:05:00,299.0,299.21,298.07,298.15,22987.0,290.761,290.9652,289.8566,289.9344,22987.0
2020-06-24 11:10:00,298.17,298.3,296.89,296.99,69875.0,289.9539,290.0803,288.7092,288.8064,69875.0
2020-06-24 11:15:00,296.95,297.11,296.07,296.83,52266.0,288.7675,288.9231,287.9118,288.6508,52266.0
2020-06-24 11:20:00,296.81,297.11,296.29,296.43,25354.0,288.6314,288.9231,288.1257,288.2618,25354.0
2020-06-24 11:25:00,296.55,297.67,296.55,297.19,25135.0,288.3785,289.4677,288.3785,289.0009,25135.0
2020-06-24 11:30:00,297.28,297.53,296.21,296.47,32036.0,289.0884,289.3315,288.0479,288.3007,32036.0
2020-06-24 11:35:00,296.36,296.96,296.2,296.21,25977.0,288.1938,288.7772,288.0382,288.0479,25977.0
2020-06-24 11:40:00,296.23,296.27,294.35,294.74,70019.0,288.0673,288.1062,286.2392,286.6184,70019.0
2020-06-24 11:45:00,294.82,295.75,294.35,294.47,38275.0,286.6962,287.6006,286.2392,286.3558,38275.0
2020-06-24 11:50:00,294.59,294.91,293.27,294.06,67454.0,286.4725,286.7837,285.1889,285.9571,67454.0
2020-06-24 11:55:00,294.01,294.97,293.75,294.71,44912.0,285.9085,286.8421,285.6557,286.5892,44912.0
2020-06-24 12:00:00,294.67,295.2,294.38,295.1,53168.0,286.5503,287.0657,286.2683,286.9685,53168.0
2020-06-24 12:05:00,295.14,295.16,294.28,294.36,37922.0,287.0074,287.0268,286.1711,286.2489,37922.0
2020-06-24 12:10:00,294.6,295.0,294.36,294.9,16806.0,286.4823,286.8712,286.2489,286.774,16806.0
2020-06-24 12:15:00,294.92,296.02,294.92,295.98,33637.0,286.7934,287.8631,286.7934,287.8242,33637.0
2020-06-24 12:20:00,295.95,296.15,295.51,295.79,32593.0,287.7951,287.9896,287.3672,287.6395,32593.0
2020-06-24 12:25:00,295.73,295.89,294.95,295.58,28860.0,287.5811,287.7367,286.8226,287.4353,28860.0
2020-06-24 12:30:00,295.54,295.68,294.36,294.52,29097.0,287.3964,287.5325,286.2489,286.4045,29097.0
2020-06-24 12:35:00,294.53,294.95,294.38,294.86,23237.0,286.4142,286.8226,286.2683,286.7351,23237.0
2020-06-24 12:40:00,294.87,296.04,294.73,295.96,36373.0,286.7448,287.8826,286.6087,287.8048,36373.0
2020-06-24 12:45:00,295.9,296.0,295.24,295.31,25322.0,287.7464,287.8437,287.1046,287.1727,25322.0
2020-06-24 12:50:00,295.23,295.44,294.97,295.23,25461.0,287.0949,287.2991,286.8421,287.0949,25461.0
2020-06-24 12:55:00,295.21,295.79,294.95,295.22,31503.0,287.0755,287.6395,286.8226,287.0852,31503.0
2020-06-24 13:00:00,295.26,296.02,295.21,295.88,16270.0,287.1241,287.8631,287.0755,287.727,16270.0
2020-06-24 13:05:00,295.94,296.15,295.37,295.68,16264.0,287.7853,287.9896,287.231,287.5325,16264.0
2020-06-24 13:10:00,295.79,295.92,295.25,295.61,14765.0,287.6395,287.7659,287.1144,287.4644,14765.0
2020-06-24 13:15:00,295.51,296.4,295.48,296.13,13041.0,287.3672,288.2327,287.338,287.9701,13041.0
2020-06-24 13:20:00,296.13,296.22,295.29,295.29,81854.0,287.9701,288.0576,287.1532,287.1532,81854.0
2020-06-24 13:25:00,295.35,295.45,294.57,294.83,21693.0,287.2116,287.3088,286.4531,286.7059,21693.0
2020-06-24 13:30:00,294.72,294.77,294.2,294.3,23756.0,286.599,286.6476,286.0933,286.1905,23756.0
2020-06-24 13:35:00,294.24,294.86,294.23,294.74,16247.0,286.1322,286.7351,286.1225,286.6184,16247.0
2020-06-24 13:40:00,294.62,294.84,294.27,294.27,15295.0,286.5017,286.7156,286.1614,286.1614,15295.0
2020-06-24 13:45:00,294.25,295.08,294.08,295.06,18671.0,286.1419,286.949,285.9766,286.9296,18671.0
2020-06-24 13:50:00,294.98,295.12,294.57,294.86,15318.0,286.8518,286.9879,286.4531,286.7351,15318.0
2020-06-24 13:55:00,294.65,294.86,294.34,294.86,16094.0,286.5309,286.7351,286.2294,286.7351,16094.0
2020-06-24 14:00:00,294.76,295.16,293.73,293.86,39452.0,286.6379,287.0268,285.6362,285.7627,39452.0
2020-06-24 14:05:00,293.96,294.61,293.78,294.07,45031.0,285.8599,286.492,285.6849,285.9669,45031.0
2020-06-24 14:10:00,294.09,294.15,293.65,293.88,32078.0,285.9863,286.0447,285.5584,285.7821,32078.0
2020-06-24 14:15:00,293.86,294.49,293.86,294.19,36640.0,285.7627,286.3753,285.7627,286.0836,36640.0
2020-06-24 14:20:00,294.13,294.37,293.64,293.68,37816.0,286.0252,286.2586,285.5487,285.5876,37816.0
2020-06-24 14:25:00,293.68,294.4,293.61,294.28,32742.0,285.5876,286.2878,285.5195,286.1711,32742.0
2020-06-24 14:30:00,294.23,294.56,293.87,294.23,51089.0,286.1225,286.4434,285.7724,286.1225,51089.0
2020-06-24 14:35:00,294.23,294.23,293.57,293.74,29700.0,286.1225,286.1225,285.4806,285.646,29700.0
2020-06-24 14:40:00,293.8,294.1,293.33,293.35,36081.0,285.7043,285.996,285.2473,285.2667,36081.0
2020-06-24 14:45:00,293.35,294.11,293.27,293.86,26839.0,285.2667,286.0058,285.1889,285.7627,26839.0
2020-06-24 14:50:00,293.88,293.89,293.06,293.41,38538.0,285.7821,285.7918,284.9847,285.3251,38538.0
2020-06-24 14:55:00,293.49,293.91,293.12,293.34,33193.0,285.4028,285.8113,285.043,285.257,33193.0
2020-06-24 15:00:00,293.36,294.15,293.32,294.15,38125.0,285.2764,286.0447,285.2375,286.0447,38125.0
2020-06-24 15:05:00,294.08,294.18,293.57,293.76,26758.0,285.9766,286.0738,285.4806,285.6654,26758.0
2020-06-24 15:10:00,293.8,294.94,293.5,294.81,35795.0,285.7043,286.8129,285.4126,286.6865,35795.0
2020-06-24 15:15:00,294.83,295.28,294.29,295.18,49194.0,286.7059,287.1435,286.1808,287.0463,49194.0
2020-06-24 15:20:00,295.15,295.24,294.14,294.18,40170.0,287.0171,287.1046,286.0349,286.0738,40170.0
2020-06-24 15:25:00,294.19,294.66,293.91,294.13,38313.0,286.0836,286.5406,285.8113,286.0252,38313.0
2020-06-24 15:30:00,294.16,294.46,293.84,294.14,37923.0,286.0544,286.3461,285.7432,286.0349,37923.0
2020-06-24 15:35:00,294.1,294.4,293.78,293.98,36397.0,285.996,286.2878,285.6849,285.8793,36397.0
2020-06-24 15:40:00,293.9,295.45,293.9,295.44,37859.0,285.8016,287.3088,285.8016,287.2991,37859.0
2020-06-24 15:45:00,295.35,295.57,294.67,294.73,63962.0,287.2116,287.4255,286.5503,286.6087,63962.0
2020-06-24 15:50:00,294.7,294.71,293.57,293.94,89532.0,286.5795,286.5892,285.4806,285.8404,89532.0
2020-06-24 15:55:00,293.98,294.69,293.86,294.31,149803.0,285.8793,286.5698,285.7627,286.2003,149803.0
2020-06-25 09:30:00,294.16,295.81,292.88,295.79,148601.0,286.0544,287.6589,284.8097,287.6395,148601.0
2020-06-25 09:35:00,295.7,296.14,294.51,295.05,64030.0,287.552,287.9798,286.3947,286.9199,64030.0
2020-06-25 09:40:00,294.98,294.98,291.85,292.35,63456.0,286.8518,286.8518,283.808,284.2943,63456.0
2020-06-25 09:45:00,292.66,292.88,290.92,290.92,43347.0,284.5957,284.8097,282.9037,282.9037,43347.0
2020-06-25 09:50:00,290.8,292.8,290.67,292.53,29236.0,282.787,284.7319,282.6606,284.4693,29236.0
2020-06-25 09:55:00,292.65,292.98,292.14,292.98,18761.0,284.586,284.9069,284.09,284.9069,18761.0
2020-06-25 10:00:00,293.05,294.53,292.93,293.73,35741.0,284.975,286.4142,284.8583,285.6362,35741.0
2020-06-25 10:05:00,293.72,294.06,292.61,292.96,26271.0,285.6265,285.9571,284.5471,284.8875,26271.0
2020-06-25 10:10:00,292.97,294.18,292.97,293.91,24413.0,284.8972,286.0738,284.8972,285.8113,24413.0
2020-06-25 10:15:00,293.86,293.96,292.76,293.05,28468.0,285.7627,285.8599,284.693,284.975,28468.0
2020-06-25 10:20:00,293.07,293.82,292.85,293.58,26715.0,284.9944,285.7238,284.7805,285.4904,26715.0
2020-06-25 10:25:00,293.52,294.48,293.28,294.19,66828.0,285.432,286.3656,285.1986,286.0836,66828.0
2020-06-25 10:30:00,294.3,294.6,293.71,293.77,29943.0,286.1905,286.4823,285.6168,285.6751,29943.0
2020-06-25 10:35:00,293.83,293.86,293.18,293.5,28088.0,285.7335,285.7627,285.1014,285.4126,28088.0
2020-06-25 10:40:00,293.49,293.77,292.75,293.31,21877.0,285.4028,285.6751,284.6832,285.2278,21877.0
2020-06-25 10:45:00,293.38,293.88,292.74,292.91,80464.0,285.2959,285.7821,284.6735,284.8388,80464.0
2020-06-25 10:50:00,292.93,293.34,292.43,292.63,24012.0,284.8583,285.257,284.3721,284.5665,24012.0
2020-06-25 10:55:00,292.54,293.18,292.43,293.01,23669.0,284.479,285.1014,284.3721,284.9361,23669.0
2020-06-25 11:00:00,292.75,292.83,291.97,292.57,24704.0,284.6832,284.761,283.9247,284.5082,24704.0
2020-06-25 11:05:00,292.59,292.88,292.08,292.77,28934.0,284.5276,284.8097,284.0317,284.7027,28934.0
2020-06-25 11:10:00,292.77,293.59,292.4,293.25,37610.0,284.7027,285.5001,284.3429,285.1695,37610.0
2020-06-25 11:15:00,293.18,293.92,293.12,293.73,31869.0,285.1014,285.821,285.043,285.6362,31869.0
2020-06-25 11:20:00,293.75,294.07,293.6,293.83,19046.0,285.6557,285.9669,285.5098,285.7335,19046.0
2020-06-25 11:25:00,293.87,293.96,293.64,293.69,12890.0,285.7724,285.8599,285.5487,285.5973,12890.0
2020-06-25 11:30:00,293.71,293.77,292.6,292.6,24295.0,285.6168,285.6751,284.5374,284.5374,24295.0
2020-06-25 11:35:00,292.57,292.95,292.37,292.8,13387.0,284.5082,284.8777,284.3137,284.7319,13387.0
2020-06-25 11:40:00,292.7,292.93,292.08,292.87,23999.0,284.6346,284.8583,284.0317,284.7999,23999.0
2020-06-25 11:45:00,292.86,293.49,292.57,293.41,18882.0,284.7902,285.4028,284.5082,285.3251,18882.0
2020-06-25 11:50:00,293.46,293.59,293.07,293.5,18265.0,285.3737,285.5001,284.9944,285.4126,18265.0
2020-06-25 11:55:00,293.52,293.95,293.45,293.87,10253.0,285.432,285.8502,285.364,285.7724,10253.0
2020-06-25 12:00:00,293.95,295.0,293.95,294.77,27430.0,285.8502,286.8712,285.8502,286.6476,27430.0
2020-06-25 12:05:00,294.72,295.41,294.54,295.09,25135.0,286.599,287.2699,286.4239,286.9588,25135.0
2020-06-25 12:10:00,295.08,295.17,294.67,294.76,11980.0,286.949,287.0366,286.5503,286.6379,11980.0
2020-06-25 12:15:00,294.82,295.43,294.82,295.34,18449.0,286.6962,287.2894,286.6962,287.2019,18449.0
2020-06-25 12:20:00,295.36,295.55,295.16,295.24,15875.0,287.2213,287.4061,287.0268,287.1046,15875.0
2020-06-25 12:25:00,295.27,295.27,294.88,294.9,15276.0,287.1338,287.1338,286.7545,286.774,15276.0
2020-06-25 12:30:00,295.0,295.23,294.39,294.69,20065.0,286.8712,287.0949,286.278,286.5698,20065.0
2020-06-25 12:35:00,294.65,294.99,294.36,294.42,13002.0,286.5309,286.8615,286.2489,286.3072,13002.0
2020-06-25 12:40:00,294.43,295.23,294.39,295.1,11879.0,286.3169,287.0949,286.278,286.9685,11879.0
2020-06-25 12:45:00,295.08,295.19,294.55,294.63,8739.0,286.949,287.056,286.4336,286.5114,8739.0
2020-06-25 12:50:00,294.57,294.9,294.55,294.88,11216.0,286.4531,286.774,286.4336,286.7545,11216.0
2020-06-25 12:55:00,294.88,294.9,294.43,294.66,14622.0,286.7545,286.774,286.3169,286.5406,14622.0
2020-06-25 13:00:00,294.72,294.79,294.35,294.52,14633.0,286.599,286.667,286.2392,286.4045,14633.0
2020-06-25 13:05:00,294.65,294.8,294.45,294.71,9791.0,286.5309,286.6768,286.3364,286.5892,9791.0
2020-06-25 13:10:00,294.69,294.69,294.22,294.56,12164.0,286.5698,286.5698,286.1127,286.4434,12164.0
2020-06-25 13:15:00,294.51,294.9,294.43,294.86,17621.0,286.3947,286.774,286.3169,286.7351,17621.0
2020-06-25 13:20:00,294.87,295.03,294.42,294.52,11464.0,286.7448,286.9004,286.3072,286.4045,11464.0
2020-06-25 13:25:00,294.46,294.78,294.36,294.57,8547.0,286.3461,286.6573,286.2489,286.4531,8547.0
2020-06-25 13:30:00,294.52,294.9,294.43,294.85,14907.0,286.4045,286.774,286.3169,286.7254,14907.0
2020-06-25 13:35:00,294.87,295.74,294.74,295.59,21947.0,286.7448,287.5908,286.6184,287.445,21947.0
2020-06-25 13:40:00,295.6,295.97,295.47,295.55,13000.0,287.4547,287.8145,287.3283,287.4061,13000.0
2020-06-25 13:45:00,295.44,295.73,295.44,295.67,13441.0,287.2991,287.5811,287.2991,287.5228,13441.0
2020-06-25 13:50:00,295.68,295.72,295.44,295.59,10427.0,287.5325,287.5714,287.2991,287.445,10427.0
2020-06-25 13:55:00,295.54,295.57,295.32,295.4,7133.0,287.3964,287.4255,287.1824,287.2602,7133.0
2020-06-25 14:00:00,295.51,295.51,294.97,295.21,12226.0,287.3672,287.3672,286.8421,287.0755,12226.0
2020-06-25 14:05:00,295.29,295.46,295.12,295.18,10314.0,287.1532,287.3186,286.9879,287.0463,10314.0
2020-06-25 14:10:00,295.12,295.48,295.07,295.39,7089.0,286.9879,287.338,286.9393,287.2505,7089.0
2020-06-25 14:15:00,295.37,295.7,295.34,295.41,12715.0,287.231,287.552,287.2019,287.2699,12715.0
2020-06-25 14:20:00,295.36,295.36,294.45,294.64,15969.0,287.2213,287.2213,286.3364,286.5212,15969.0
2020-06-25 14:25:00,294.73,295.0,294.73,294.95,9308.0,286.6087,286.8712,286.6087,286.8226,9308.0
2020-06-25 14:30:00,294.9,294.9,294.38,294.38,10518.0,286.774,286.774,286.2683,286.2683,10518.0
2020-06-25 14:35:00,294.53,294.68,294.2,294.66,12104.0,286.4142,286.5601,286.0933,286.5406,12104.0
2020-06-25 14:40:00,294.59,295.03,294.59,294.9,11264.0,286.4725,286.9004,286.4725,286.774,11264.0
2020-06-25 14:45:00,294.81,294.94,294.51,294.77,10278.0,286.6865,286.8129,286.3947,286.6476,10278.0
2020-06-25 14:50:00,294.74,295.11,294.66,294.97,7560.0,286.6184,286.9782,286.5406,286.8421,7560.0
2020-06-25 14:55:00,294.79,295.32,294.74,295.2,10096.0,286.667,287.1824,286.6184,287.0657,10096.0
2020-06-25 15:00:00,295.13,295.87,294.84,295.84,29702.0,286.9977,287.7173,286.7156,287.6881,29702.0
2020-06-25 15:05:00,295.99,296.94,295.95,296.52,23452.0,287.834,288.7578,287.7951,288.3494,23452.0
2020-06-25 15:10:00,296.43,296.55,296.1,296.27,9046.0,288.2618,288.3785,287.9409,288.1062,9046.0
2020-06-25 15:15:00,296.14,296.8,296.14,296.54,18980.0,287.9798,288.6216,287.9798,288.3688,18980.0
2020-06-25 15:20:00,296.4,297.06,296.38,296.94,24037.0,288.2327,288.8745,288.2132,288.7578,24037.0
2020-06-25 15:25:00,296.93,297.35,296.78,297.12,23712.0,288.7481,289.1565,288.6022,288.9328,23712.0
2020-06-25 15:30:00,297.15,297.55,296.55,297.13,33047.0,288.962,289.351,288.3785,288.9425,33047.0
2020-06-25 15:35:00,297.25,297.31,296.62,296.72,23065.0,289.0592,289.1176,288.4466,288.5438,23065.0
2020-06-25 15:40:00,296.77,297.13,296.63,297.0,23120.0,288.5925,288.9425,288.4563,288.8161,23120.0
2020-06-25 15:45:00,296.95,297.24,296.47,296.74,34436.0,288.7675,289.0495,288.3007,288.5633,34436.0
2020-06-25 15:50:00,296.77,297.68,296.77,297.67,50876.0,288.5925,289.4774,288.5925,289.4677,50876.0
2020-06-25 15:55:00,297.57,298.39,297.22,298.02,128550.0,289.3704,290.1678,289.0301,289.808,128550.0
2020-06-26 09:30:00,296.88,297.93,295.7,296.21,85260.0,288.6994,289.7205,287.552,288.0479,85260.0
2020-06-26 09:35:00,296.06,298.11,296.05,296.96,25314.0,287.902,289.8955,287.8923,288.7772,25314.0
2020-06-26 09:40:00,296.98,297.03,295.6,295.6,19573.0,288.7967,288.8453,287.4547,287.4547,19573.0
2020-06-26 09:45:00,295.84,296.59,295.5,296.41,19484.0,287.6881,288.4174,287.3575,288.2424,19484.0
2020-06-26 09:50:00,296.16,296.8,295.74,296.72,20399.0,287.9993,288.6216,287.5908,288.5438,20399.0
2020-06-26 09:55:00,296.87,297.22,295.83,297.22,15518.0,288.6897,289.0301,287.6784,289.0301,15518.0
2020-06-26 10:00:00,297.0,297.09,296.0,296.0,17837.0,288.8161,288.9036,287.8437,287.8437,17837.0
2020-06-26 10:05:00,296.31,296.45,295.74,295.78,10079.0,288.1451,288.2813,287.5908,287.6297,10079.0
2020-06-26 10:10:00,296.01,296.01,294.56,295.29,25457.0,287.8534,287.8534,286.4434,287.1532,25457.0
2020-06-26 10:15:00,295.21,295.21,294.07,294.52,16866.0,287.0755,287.0755,285.9669,286.4045,16866.0
2020-06-26 10:20:00,294.51,294.54,293.22,294.0,38402.0,286.3947,286.4239,285.1403,285.8988,38402.0
2020-06-26 10:25:00,294.03,294.36,293.41,294.08,44021.0,285.928,286.2489,285.3251,285.9766,44021.0
2020-06-26 10:30:00,294.13,294.57,292.9,293.09,24391.0,286.0252,286.4531,284.8291,285.0139,24391.0
2020-06-26 10:35:00,292.9,293.39,292.09,292.15,22904.0,284.8291,285.3056,284.0414,284.0998,22904.0
2020-06-26 10:40:00,292.17,292.89,291.94,292.67,33559.0,284.1192,284.8194,283.8956,284.6054,33559.0
2020-06-26 10:45:00,292.92,293.24,292.4,292.41,22032.0,284.8486,285.1597,284.3429,284.3526,22032.0
2020-06-26 10:50:00,292.56,293.28,291.9,292.42,30345.0,284.4985,285.1986,283.8567,284.3623,30345.0
2020-06-26 10:55:00,292.45,292.99,292.01,292.55,14971.0,284.3915,284.9166,283.9636,284.4888,14971.0
2020-06-26 11:00:00,292.82,293.31,292.62,293.1,55227.0,284.7513,285.2278,284.5568,285.0236,55227.0
2020-06-26 11:05:00,293.18,293.89,292.95,293.24,43477.0,285.1014,285.7918,284.8777,285.1597,43477.0
2020-06-26 11:10:00,293.26,293.3,292.9,293.1,40783.0,285.1792,285.2181,284.8291,285.0236,40783.0
2020-06-26 11:15:00,293.11,293.14,292.39,292.89,25597.0,285.0333,285.0625,284.3332,284.8194,25597.0
2020-06-26 11:20:00,292.81,293.2,292.42,292.88,15341.0,284.7416,285.1208,284.3623,284.8097,15341.0
2020-06-26 11:25:00,292.82,293.18,292.46,292.85,19209.0,284.7513,285.1014,284.4012,284.7805,19209.0
2020-06-26 11:30:00,292.69,293.17,292.22,292.58,14130.0,284.6249,285.0917,284.1678,284.5179,14130.0
2020-06-26 11:35:00,292.7,293.66,292.58,293.56,11225.0,284.6346,285.5682,284.5179,285.4709,11225.0
2020-06-26 11:40:00,293.48,293.62,292.93,293.3,18861.0,285.3931,285.5293,284.8583,285.2181,18861.0
2020-06-26 11:45:00,293.42,293.51,293.09,293.31,35641.0,285.3348,285.4223,285.0139,285.2278,35641.0
2020-06-26 11:50:00,293.35,293.5,292.9,292.9,45269.0,285.2667,285.4126,284.8291,284.8291,45269.0
2020-06-26 11:55:00,292.95,294.06,292.84,293.56,91136.0,284.8777,285.9571,284.7708,285.4709,91136.0
2020-06-26 12:00:00,293.58,293.68,292.97,293.13,49160.0,285.4904,285.5876,284.8972,285.0528,49160.0
2020-06-26 12:05:00,293.14,293.41,292.94,293.04,28042.0,285.0625,285.3251,284.868,284.9652,28042.0
2020-06-26 12:10:00,293.07,293.31,292.75,292.86,11092.0,284.9944,285.2278,284.6832,284.7902,11092.0
2020-06-26 12:15:00,292.91,292.92,292.01,292.05,23351.0,284.8388,284.8486,283.9636,284.0025,23351.0
2020-06-26 12:20:00,292.01,292.89,291.61,292.89,20949.0,283.9636,284.8194,283.5747,284.8194,20949.0
2020-06-26 12:25:00,292.73,293.28,292.66,293.0,20750.0,284.6638,285.1986,284.5957,284.9264,20750.0
2020-06-26 12:30:00,293.0,293.08,292.45,292.61,14375.0,284.9264,285.0041,284.3915,284.5471,14375.0
2020-06-26 12:35:00,292.59,293.25,292.36,293.25,16315.0,284.5276,285.1695,284.304,285.1695,16315.0
2020-06-26 12:40:00,293.18,293.18,292.59,292.88,10701.0,285.1014,285.1014,284.5276,284.8097,10701.0
2020-06-26 12:45:00,292.89,293.36,292.27,292.97,19386.0,284.8194,285.2764,284.2165,284.8972,19386.0
2020-06-26 12:50:00,292.94,293.21,292.59,293.19,11777.0,284.868,285.1306,284.5276,285.1111,11777.0
2020-06-26 12:55:00,293.23,293.54,292.98,293.52,9244.0,285.15,285.4515,284.9069,285.432,9244.0
2020-06-26 13:00:00,293.37,293.8,293.12,293.38,14052.0,285.2862,285.7043,285.043,285.2959,14052.0
2020-06-26 13:05:00,293.39,293.84,293.31,293.37,35198.0,285.3056,285.7432,285.2278,285.2862,35198.0
2020-06-26 13:10:00,293.39,293.47,292.94,293.02,10483.0,285.3056,285.3834,284.868,284.9458,10483.0
2020-06-26 13:15:00,292.93,293.39,292.93,293.28,13831.0,284.8583,285.3056,284.8583,285.1986,13831.0
2020-06-26 13:20:00,293.29,293.57,293.0,293.46,15117.0,285.2084,285.4806,284.9264,285.3737,15117.0
2020-06-26 13:25:00,293.45,293.55,293.1,293.4,17194.0,285.364,285.4612,285.0236,285.3153,17194.0
2020-06-26 13:30:00,293.51,293.61,293.15,293.51,18412.0,285.4223,285.5195,285.0722,285.4223,18412.0
2020-06-26 13:35:00,293.51,293.7,292.96,293.54,34303.0,285.4223,285.6071,284.8875,285.4515,34303.0
2020-06-26 13:40:00,293.6,293.63,293.25,293.63,7896.0,285.5098,285.539,285.1695,285.539,7896.0
2020-06-26 13:45:00,293.61,293.87,293.31,293.79,13363.0,285.5195,285.7724,285.2278,285.6946,13363.0
2020-06-26 13:50:00,293.86,293.86,293.22,293.41,15199.0,285.7627,285.7627,285.1403,285.3251,15199.0
2020-06-26 13:55:00,293.53,293.54,293.27,293.3,9578.0,285.4417,285.4515,285.1889,285.2181,9578.0
2020-06-26 14:00:00,293.2,293.37,292.87,293.23,29289.0,285.1208,285.2862,284.7999,285.15,29289.0
2020-06-26 14:05:00,293.24,293.33,292.93,293.12,13285.0,285.1597,285.2473,284.8583,285.043,13285.0
2020-06-26 14:10:00,293.15,293.44,292.65,292.73,28361.0,285.0722,285.3542,284.586,284.6638,28361.0
2020-06-26 14:15:00,292.72,292.94,292.59,292.68,25263.0,284.6541,284.868,284.5276,284.6152,25263.0
2020-06-26 14:20:00,292.78,292.95,292.57,292.8,12723.0,284.7124,284.8777,284.5082,284.7319,12723.0
2020-06-26 14:25:00,292.84,292.84,291.93,292.09,35091.0,284.7708,284.7708,283.8858,284.0414,35091.0
2020-06-26 14:30:00,292.15,292.43,291.62,292.26,18796.0,284.0998,284.3721,283.5844,284.2067,18796.0
2020-06-26 14:35:00,291.97,292.09,291.59,291.74,25869.0,283.9247,284.0414,283.5552,283.7011,25869.0
2020-06-26 14:40:00,291.85,292.17,291.8,291.82,13345.0,283.808,284.1192,283.7594,283.7789,13345.0
2020-06-26 14:45:00,291.81,292.06,291.45,291.9,31573.0,283.7691,284.0123,283.4191,283.8567,31573.0
2020-06-26 14:50:00,291.92,292.29,291.88,291.98,24406.0,283.8761,284.2359,283.8372,283.9345,24406.0
2020-06-26 14:55:00,291.89,291.97,291.56,291.81,18663.0,283.8469,283.9247,283.526,283.7691,18663.0
2020-06-26 15:00:00,291.79,292.51,291.78,291.9,12854.0,283.7497,284.4499,283.74,283.8567,12854.0
2020-06-26 15:05:00,291.98,292.04,291.33,291.74,17329.0,283.9345,283.9928,283.3024,283.7011,17329.0
2020-06-26 15:10:00,291.68,292.02,291.41,291.96,17600.0,283.6427,283.9734,283.3802,283.915,17600.0
2020-06-26 15:15:00,291.94,292.08,291.26,291.34,16126.0,283.8956,284.0317,283.2343,283.3121,16126.0
2020-06-26 15:20:00,291.45,291.59,291.11,291.11,19543.0,283.4191,283.5552,283.0884,283.0884,19543.0
2020-06-26 15:25:00,291.11,291.75,290.86,291.55,31210.0,283.0884,283.7108,282.8453,283.5163,31210.0
2020-06-26 15:30:00,291.52,291.64,290.86,291.14,18608.0,283.4871,283.6038,282.8453,283.1176,18608.0
2020-06-26 15:35:00,291.13,291.18,290.7,290.9,19945.0,283.1079,283.1565,282.6897,282.8842,19945.0
2020-06-26 15:40:00,290.93,292.16,290.52,292.12,57350.0,282.9134,284.1095,282.5147,284.0706,57350.0
2020-06-26 15:45:00,292.06,292.53,291.0,291.07,56767.0,284.0123,284.4693,282.9815,283.0495,56767.0
2020-06-26 15:50:00,291.29,291.3,290.31,290.47,108342.0,283.2635,283.2732,282.3105,282.4661,108342.0
2020-06-26 15:55:00,290.43,290.64,289.17,289.28,354397.0,282.4272,282.6314,281.2019,281.3089,354397.0
2020-06-29 09:30:00,291.34,291.91,289.67,289.84,133967.0,283.3121,283.8664,281.6881,281.8534,133967.0
2020-06-29 09:35:00,289.85,289.91,288.1,288.25,74618.0,281.8631,281.9215,280.1614,280.3072,74618.0
2020-06-29 09:40:00,288.24,288.37,286.02,286.78,85088.0,280.2975,280.4239,278.1387,278.8777,85088.0
2020-06-29 09:45:00,286.64,286.86,285.15,286.04,115789.0,278.7416,278.9555,277.2927,278.1581,115789.0
2020-06-29 09:50:00,286.11,286.26,285.2,285.9,66538.0,278.2262,278.3721,277.3413,278.022,66538.0
2020-06-29 09:55:00,285.86,287.04,285.79,286.83,64401.0,277.9831,279.1306,277.915,278.9264,64401.0
2020-06-29 10:00:00,286.73,288.29,286.73,288.19,68964.0,278.8291,280.3461,278.8291,280.2489,68964.0
2020-06-29 10:05:00,288.19,288.62,287.57,288.55,29100.0,280.2489,280.667,279.646,280.599,29100.0
2020-06-29 10:10:00,288.55,289.03,287.82,288.53,32252.0,280.599,281.0657,279.8891,280.5795,32252.0
2020-06-29 10:15:00,288.5,289.93,288.46,289.57,43182.0,280.5503,281.9409,280.5115,281.5909,43182.0
2020-06-29 10:20:00,289.6,289.87,289.15,289.19,49131.0,281.62,281.8826,281.1824,281.2213,49131.0
2020-06-29 10:25:00,289.23,289.84,289.12,289.51,39874.0,281.2602,281.8534,281.1533,281.5325,39874.0
2020-06-29 10:30:00,289.45,290.6,289.45,290.03,66644.0,281.4742,282.5925,281.4742,282.0382,66644.0
2020-06-29 10:35:00,290.1,290.73,289.73,290.27,53265.0,282.1063,282.7189,281.7465,282.2716,53265.0
2020-06-29 10:40:00,290.32,290.32,289.5,289.94,33755.0,282.3202,282.3202,281.5228,281.9507,33755.0
2020-06-29 10:45:00,290.03,290.12,289.59,289.94,23674.0,282.0382,282.1257,281.6103,281.9507,23674.0
2020-06-29 10:50:00,290.01,290.58,289.97,290.18,27960.0,282.0187,282.573,281.9798,282.1841,27960.0
2020-06-29 10:55:00,290.16,290.81,289.97,290.26,30864.0,282.1646,282.7967,281.9798,282.2619,30864.0
2020-06-29 11:00:00,290.36,290.71,290.17,290.47,17029.0,282.3591,282.6995,282.1743,282.4661,17029.0
2020-06-29 11:05:00,290.39,290.41,290.0,290.25,20057.0,282.3883,282.4077,282.009,282.2521,20057.0
2020-06-29 11:10:00,290.23,290.3,289.97,290.02,22070.0,282.2327,282.3007,281.9798,282.0285,22070.0
2020-06-29 11:15:00,290.01,290.8,289.97,290.79,16768.0,282.0187,282.787,281.9798,282.7772,16768.0
2020-06-29 11:20:00,290.7,291.23,290.67,290.94,14441.0,282.6897,283.2051,282.6606,282.9231,14441.0
2020-06-29 11:25:00,290.92,291.21,290.64,290.98,24547.0,282.9037,283.1857,282.6314,282.962,24547.0
2020-06-29 11:30:00,291.0,291.11,290.47,290.57,34356.0,282.9815,283.0884,282.4661,282.5633,34356.0
2020-06-29 11:35:00,290.63,290.85,290.27,290.49,45411.0,282.6217,282.8356,282.2716,282.4855,45411.0
2020-06-29 11:40:00,290.56,290.66,290.34,290.43,31074.0,282.5536,282.6508,282.3396,282.4272,31074.0
2020-06-29 11:45:00,290.45,290.63,290.06,290.37,40501.0,282.4466,282.6217,282.0674,282.3688,40501.0
2020-06-29 11:50:00,290.36,290.39,289.96,290.03,23480.0,282.3591,282.3883,281.9701,282.0382,23480.0
2020-06-29 11:55:00,289.99,290.38,289.93,290.15,29449.0,281.9993,282.3785,281.9409,282.1549,29449.0
2020-06-29 12:00:00,290.16,290.81,290.16,290.2,20990.0,282.1646,282.7967,282.1646,282.2035,20990.0
2020-06-29 12:05:00,290.29,290.47,290.0,290.23,22114.0,282.291,282.4661,282.009,282.2327,22114.0
2020-06-29 12:10:00,290.19,290.57,290.16,290.36,23234.0,282.1938,282.5633,282.1646,282.3591,23234.0
2020-06-29 12:15:00,290.34,290.74,290.08,290.72,30837.0,282.3396,282.7286,282.0868,282.7092,30837.0
2020-06-29 12:20:00,290.71,290.95,290.5,290.56,22495.0,282.6995,282.9328,282.4952,282.5536,22495.0
2020-06-29 12:25:00,290.57,290.79,290.4,290.72,17592.0,282.5633,282.7772,282.398,282.7092,17592.0
2020-06-29 12:30:00,290.78,291.06,290.76,291.02,19797.0,282.7675,283.0398,282.7481,283.0009,19797.0
2020-06-29 12:35:00,291.02,291.35,290.91,291.25,19639.0,283.0009,283.3218,282.8939,283.2246,19639.0
2020-06-29 12:40:00,291.24,291.27,291.05,291.16,12881.0,283.2148,283.244,283.0301,283.1371,12881.0
2020-06-29 12:45:00,291.13,291.38,290.96,291.28,13242.0,283.1079,283.351,282.9426,283.2537,13242.0
2020-06-29 12:50:00,291.24,291.6,291.11,291.26,16293.0,283.2148,283.5649,283.0884,283.2343,16293.0
2020-06-29 12:55:00,291.32,291.4,290.93,290.97,11552.0,283.2926,283.3704,282.9134,282.9523,11552.0
2020-06-29 13:00:00,291.02,291.14,290.87,290.95,15034.0,283.0009,283.1176,282.855,282.9328,15034.0
2020-06-29 13:05:00,291.0,291.41,290.89,291.25,24038.0,282.9815,283.3802,282.8745,283.2246,24038.0
2020-06-29 13:10:00,291.26,291.78,291.22,291.55,18550.0,283.2343,283.74,283.1954,283.5163,18550.0
2020-06-29 13:15:00,291.54,291.63,291.34,291.39,12636.0,283.5066,283.5941,283.3121,283.3607,12636.0
2020-06-29 13:20:00,291.39,291.74,291.22,291.38,14767.0,283.3607,283.7011,283.1954,283.351,14767.0
2020-06-29 13:25:00,291.4,291.47,291.14,291.15,13149.0,283.3704,283.4385,283.1176,283.1273,13149.0
2020-06-29 13:30:00,291.1,291.35,290.89,291.06,16927.0,283.0787,283.3218,282.8745,283.0398,16927.0
2020-06-29 13:35:00,291.05,291.81,290.98,291.63,20036.0,283.0301,283.7691,282.962,283.5941,20036.0
2020-06-29 13:40:00,291.61,291.81,291.32,291.43,13396.0,283.5747,283.7691,283.2926,283.3996,13396.0
2020-06-29 13:45:00,291.38,291.83,291.36,291.7,11740.0,283.351,283.7886,283.3315,283.6622,11740.0
2020-06-29 13:50:00,291.7,291.73,291.5,291.67,11509.0,283.6622,283.6913,283.4677,283.633,11509.0
2020-06-29 13:55:00,291.72,291.72,291.47,291.61,16861.0,283.6816,283.6816,283.4385,283.5747,16861.0
2020-06-29 14:00:00,291.61,291.8,291.43,291.53,24013.0,283.5747,283.7594,283.3996,283.4969,24013.0
2020-06-29 14:05:00,291.53,291.62,291.34,291.53,22118.0,283.4969,283.5844,283.3121,283.4969,22118.0
2020-06-29 14:10:00,291.52,291.75,291.49,291.58,16082.0,283.4871,283.7108,283.458,283.5455,16082.0
2020-06-29 14:15:00,291.6,291.78,291.46,291.49,26328.0,283.5649,283.74,283.4288,283.458,26328.0
2020-06-29 14:20:00,291.5,291.75,291.45,291.56,14542.0,283.4677,283.7108,283.4191,283.526,14542.0
2020-06-29 14:25:00,291.58,291.65,291.01,291.14,9729.0,283.5455,283.6135,282.9912,283.1176,9729.0
2020-06-29 14:30:00,291.15,291.42,291.14,291.16,11428.0,283.1273,283.3899,283.1176,283.1371,11428.0
2020-06-29 14:35:00,291.2,291.43,291.09,291.25,15973.0,283.1759,283.3996,283.069,283.2246,15973.0
2020-06-29 14:40:00,291.29,291.51,291.18,291.41,23000.0,283.2635,283.4774,283.1565,283.3802,23000.0
2020-06-29 14:45:00,291.43,291.43,290.55,290.64,29735.0,283.3996,283.3996,282.5439,282.6314,29735.0
2020-06-29 14:50:00,290.6,290.77,290.4,290.75,19760.0,282.5925,282.7578,282.398,282.7383,19760.0
2020-06-29 14:55:00,290.72,290.91,290.6,290.73,23272.0,282.7092,282.8939,282.5925,282.7189,23272.0
2020-06-29 15:00:00,290.7,291.06,290.18,290.36,27995.0,282.6897,283.0398,282.1841,282.3591,27995.0
2020-06-29 15:05:00,290.3,290.6,290.27,290.42,20160.0,282.3007,282.5925,282.2716,282.4174,20160.0
2020-06-29 15:10:00,290.42,290.52,290.09,290.32,26362.0,282.4174,282.5147,282.0965,282.3202,26362.0
2020-06-29 15:15:00,290.32,290.58,290.11,290.32,27949.0,282.3202,282.573,282.116,282.3202,27949.0
2020-06-29 15:20:00,290.31,290.83,290.31,290.66,15430.0,282.3105,282.8161,282.3105,282.6508,15430.0
2020-06-29 15:25:00,290.7,291.0,290.59,290.82,15616.0,282.6897,282.9815,282.5828,282.8064,15616.0
2020-06-29 15:30:00,290.87,291.7,290.87,291.7,18505.0,282.855,283.6622,282.855,283.6622,18505.0
2020-06-29 15:35:00,291.68,291.87,291.51,291.51,23897.0,283.6427,283.8275,283.4774,283.4774,23897.0
2020-06-29 15:40:00,291.52,291.66,290.91,291.32,29213.0,283.4871,283.6233,282.8939,283.2926,29213.0
2020-06-29 15:45:00,291.35,291.59,290.76,291.0,31414.0,283.3218,283.5552,282.7481,282.9815,31414.0
2020-06-29 15:50:00,291.0,291.88,290.89,291.83,54998.0,282.9815,283.8372,282.8745,283.7886,54998.0
2020-06-29 15:55:00,291.67,293.15,291.55,293.0,94755.0,283.633,285.0722,283.5163,284.9264,94755.0
2020-06-30 09:30:00,293.09,293.25,291.01,291.36,87866.0,285.0139,285.1695,282.9912,283.3315,87866.0
2020-06-30 09:35:00,291.51,292.99,291.28,292.84,21120.0,283.4774,284.9166,283.2537,284.7708,21120.0
2020-06-30 09:40:00,292.88,292.99,292.04,292.14,26040.0,284.8097,284.9166,283.9928,284.09,26040.0
2020-06-30 09:45:00,292.28,293.51,292.28,292.9,39279.0,284.2262,285.4223,284.2262,284.8291,39279.0
2020-06-30 09:50:00,292.93,293.02,292.05,292.77,26537.0,284.8583,284.9458,284.0025,284.7027,26537.0
2020-06-30 09:55:00,292.81,293.37,292.47,292.81,17553.0,284.7416,285.2862,284.411,284.7416,17553.0
2020-06-30 10:00:00,292.79,293.42,292.72,292.84,22071.0,284.7221,285.3348,284.6541,284.7708,22071.0
2020-06-30 10:05:00,292.92,293.39,292.71,293.2,29306.0,284.8486,285.3056,284.6443,285.1208,29306.0
2020-06-30 10:10:00,293.28,293.33,292.63,292.82,19098.0,285.1986,285.2473,284.5665,284.7513,19098.0
2020-06-30 10:15:00,292.79,293.17,292.46,292.71,19039.0,284.7221,285.0917,284.4012,284.6443,19039.0
2020-06-30 10:20:00,292.7,293.3,292.45,293.21,14732.0,284.6346,285.2181,284.3915,285.1306,14732.0
2020-06-30 10:25:00,293.21,293.61,292.39,292.77,17579.0,285.1306,285.5195,284.3332,284.7027,17579.0
2020-06-30 10:30:00,292.92,293.09,292.75,292.89,11275.0,284.8486,285.0139,284.6832,284.8194,11275.0
2020-06-30 10:35:00,292.89,293.01,292.39,292.66,16446.0,284.8194,284.9361,284.3332,284.5957,16446.0
2020-06-30 10:40:00,292.66,293.15,292.5,292.5,30005.0,284.5957,285.0722,284.4401,284.4401,30005.0
2020-06-30 10:45:00,292.55,292.64,292.34,292.42,17339.0,284.4888,284.5763,284.2845,284.3623,17339.0
2020-06-30 10:50:00,292.51,293.42,292.38,292.92,21585.0,284.4499,285.3348,284.3234,284.8486,21585.0
2020-06-30 10:55:00,292.93,293.25,292.87,292.96,30748.0,284.8583,285.1695,284.7999,284.8875,30748.0
2020-06-30 11:00:00,293.01,293.07,292.48,292.79,27535.0,284.9361,284.9944,284.4207,284.7221,27535.0
2020-06-30 11:05:00,292.8,293.09,292.65,292.92,22348.0,284.7319,285.0139,284.586,284.8486,22348.0
2020-06-30 11:10:00,292.92,293.03,292.63,293.03,35562.0,284.8486,284.9555,284.5665,284.9555,35562.0
2020-06-30 11:15:00,293.06,293.11,292.62,292.63,30554.0,284.9847,285.0333,284.5568,284.5665,30554.0
2020-06-30 11:20:00,292.65,293.24,292.56,292.84,32950.0,284.586,285.1597,284.4985,284.7708,32950.0
2020-06-30 11:25:00,292.85,293.0,292.42,292.43,23032.0,284.7805,284.9264,284.3623,284.3721,23032.0
2020-06-30 11:30:00,292.37,292.47,291.84,291.84,25439.0,284.3137,284.411,283.7983,283.7983,25439.0
2020-06-30 11:35:00,291.87,291.95,291.5,291.74,32975.0,283.8275,283.9053,283.4677,283.7011,32975.0
2020-06-30 11:40:00,291.74,291.98,291.51,291.91,41596.0,283.7011,283.9345,283.4774,283.8664,41596.0
2020-06-30 11:45:00,291.89,292.8,291.86,292.69,38471.0,283.8469,284.7319,283.8178,284.6249,38471.0
2020-06-30 11:50:00,292.64,292.64,292.2,292.38,103668.0,284.5763,284.5763,284.1484,284.3234,103668.0
2020-06-30 11:55:00,292.41,292.55,292.22,292.43,35345.0,284.3526,284.4888,284.1678,284.3721,35345.0
2020-06-30 12:00:00,292.47,292.88,292.4,292.81,37414.0,284.411,284.8097,284.3429,284.7416,37414.0
2020-06-30 12:05:00,292.79,293.68,292.78,293.68,42973.0,284.7221,285.5876,284.7124,285.5876,42973.0
2020-06-30 12:10:00,293.7,293.99,293.44,293.48,45012.0,285.6071,285.8891,285.3542,285.3931,45012.0
2020-06-30 12:15:00,293.52,294.02,293.52,293.76,17756.0,285.432,285.9182,285.432,285.6654,17756.0
2020-06-30 12:20:00,293.75,293.96,293.68,293.76,27103.0,285.6557,285.8599,285.5876,285.6654,27103.0
2020-06-30 12:25:00,293.74,293.96,293.49,293.75,22389.0,285.646,285.8599,285.4028,285.6557,22389.0
2020-06-30 12:30:00,293.74,294.13,293.23,293.27,34683.0,285.646,286.0252,285.15,285.1889,34683.0
2020-06-30 12:35:00,293.31,293.85,293.31,293.81,16715.0,285.2278,285.7529,285.2278,285.714,16715.0
2020-06-30 12:40:00,293.82,293.83,292.97,293.57,21204.0,285.7238,285.7335,284.8972,285.4806,21204.0
2020-06-30 12:45:00,293.5,293.57,293.18,293.39,13493.0,285.4126,285.4806,285.1014,285.3056,13493.0
2020-06-30 12:50:00,293.41,293.6,293.19,293.54,13159.0,285.3251,285.5098,285.1111,285.4515,13159.0
2020-06-30 12:55:00,293.55,293.74,293.31,293.72,21606.0,285.4612,285.646,285.2278,285.6265,21606.0
2020-06-30 13:00:00,293.68,294.05,293.62,293.97,24846.0,285.5876,285.9474,285.5293,285.8696,24846.0
2020-06-30 13:05:00,294.0,294.0,293.42,293.6,16452.0,285.8988,285.8988,285.3348,285.5098,16452.0
2020-06-30 13:10:00,293.66,293.89,293.52,293.66,16700.0,285.5682,285.7918,285.432,285.5682,16700.0
2020-06-30 13:15:00,293.68,293.85,293.26,293.5,22108.0,285.5876,285.7529,285.1792,285.4126,22108.0
2020-06-30 13:20:00,293.53,293.98,293.3,293.64,34678.0,285.4417,285.8793,285.2181,285.5487,34678.0
2020-06-30 13:25:00,293.66,293.85,293.58,293.73,15154.0,285.5682,285.7529,285.4904,285.6362,15154.0
2020-06-30 13:30:00,293.76,293.9,293.45,293.61,10600.0,285.6654,285.8016,285.364,285.5195,10600.0
2020-06-30 13:35:00,293.62,294.0,293.62,293.77,12541.0,285.5293,285.8988,285.5293,285.6751,12541.0
2020-06-30 13:40:00,293.77,293.78,293.41,293.53,15913.0,285.6751,285.6849,285.3251,285.4417,15913.0
2020-06-30 13:45:00,293.62,293.9,293.59,293.81,11900.0,285.5293,285.8016,285.5001,285.714,11900.0
2020-06-30 13:50:00,293.8,294.09,293.6,294.08,9319.0,285.7043,285.9863,285.5098,285.9766,9319.0
2020-06-30 13:55:00,294.09,294.22,293.86,294.01,28913.0,285.9863,286.1127,285.7627,285.9085,28913.0
2020-06-30 14:00:00,294.0,294.0,293.42,293.67,76912.0,285.8988,285.8988,285.3348,285.5779,76912.0
2020-06-30 14:05:00,293.73,293.81,293.41,293.75,34351.0,285.6362,285.714,285.3251,285.6557,34351.0
2020-06-30 14:10:00,293.69,293.81,293.44,293.55,19743.0,285.5973,285.714,285.3542,285.4612,19743.0
2020-06-30 14:15:00,293.55,293.84,293.5,293.73,34912.0,285.4612,285.7432,285.4126,285.6362,34912.0
2020-06-30 14:20:00,293.75,293.83,293.4,293.76,18377.0,285.6557,285.7335,285.3153,285.6654,18377.0
2020-06-30 14:25:00,293.78,294.17,293.75,294.08,15543.0,285.6849,286.0641,285.6557,285.9766,15543.0
2020-06-30 14:30:00,294.03,294.13,293.77,293.84,21400.0,285.928,286.0252,285.6751,285.7432,21400.0
2020-06-30 14:35:00,293.82,294.29,293.8,294.22,18487.0,285.7238,286.1808,285.7043,286.1127,18487.0
2020-06-30 14:40:00,294.22,294.55,294.02,294.5,30273.0,286.1127,286.4336,285.9182,286.385,30273.0
2020-06-30 14:45:00,294.45,294.5,294.18,294.46,20350.0,286.3364,286.385,286.0738,286.3461,20350.0
2020-06-30 14:50:00,294.53,294.59,294.35,294.53,15541.0,286.4142,286.4725,286.2392,286.4142,15541.0
2020-06-30 14:55:00,294.51,294.63,294.21,294.35,20218.0,286.3947,286.5114,286.103,286.2392,20218.0
2020-06-30 15:00:00,294.33,294.43,293.77,294.01,43790.0,286.2197,286.3169,285.6751,285.9085,43790.0
2020-06-30 15:05:00,293.99,294.4,293.87,294.18,17052.0,285.8891,286.2878,285.7724,286.0738,17052.0
2020-06-30 15:10:00,294.17,294.61,294.14,294.47,14246.0,286.0641,286.492,286.0349,286.3558,14246.0
2020-06-30 15:15:00,294.4,294.68,294.11,294.48,20094.0,286.2878,286.5601,286.0058,286.3656,20094.0
2020-06-30 15:20:00,294.48,294.91,294.36,294.76,19261.0,286.3656,286.7837,286.2489,286.6379,19261.0
2020-06-30 15:25:00,294.8,294.86,294.35,294.41,31012.0,286.6768,286.7351,286.2392,286.2975,31012.0
2020-06-30 15:30:00,294.39,295.23,294.3,295.14,45989.0,286.278,287.0949,286.1905,287.0074,45989.0
2020-06-30 15:35:00,295.17,295.17,294.5,294.75,40302.0,287.0366,287.0366,286.385,286.6281,40302.0
2020-06-30 15:40:00,294.84,295.03,294.59,295.03,55849.0,286.7156,286.9004,286.4725,286.9004,55849.0
2020-06-30 15:45:00,295.06,295.5,294.01,294.57,75235.0,286.9296,287.3575,285.9085,286.4531,75235.0
2020-06-30 15:50:00,294.64,296.6,294.64,296.39,117077.0,286.5212,288.4272,286.5212,288.2229,117077.0
2020-06-30 15:55:00,296.35,296.35,295.3,295.56,218244.0,288.184,288.184,287.163,287.4158,218244.0
2020-07-01 09:30:00,295.96,298.34,295.12,297.86,130101.0,287.8048,290.1192,286.9879,289.6524,130101.0
2020-07-01 09:35:00,297.78,298.47,296.37,297.11,51216.0,289.5746,290.2456,288.2035,288.9231,51216.0
2020-07-01 09:40:00,297.13,297.83,296.92,297.26,43329.0,288.9425,289.6233,288.7383,289.069,43329.0
2020-07-01 09:45:00,297.22,297.44,296.46,296.81,50304.0,289.0301,289.244,288.291,288.6314,50304.0
2020-07-01 09:50:00,296.89,297.5,296.5,296.89,42982.0,288.7092,289.3024,288.3299,288.7092,42982.0
2020-07-01 09:55:00,296.88,297.2,295.9,297.17,58223.0,288.6994,289.0106,287.7464,288.9814,58223.0
2020-07-01 10:00:00,297.2,298.19,296.67,297.86,47845.0,289.0106,289.9733,288.4952,289.6524,47845.0
2020-07-01 10:05:00,297.91,298.62,297.89,298.0,30614.0,289.7011,290.3915,289.6816,289.7886,30614.0
2020-07-01 10:10:00,298.12,298.79,298.06,298.65,21044.0,289.9053,290.5568,289.8469,290.4207,21044.0
2020-07-01 10:15:00,298.62,299.33,298.52,298.99,22214.0,290.3915,291.0819,290.2942,290.7513,22214.0
2020-07-01 10:20:00,299.07,299.27,298.11,298.3,16145.0,290.8291,291.0236,289.8955,290.0803,16145.0
2020-07-01 10:25:00,298.3,299.21,298.3,299.15,15189.0,290.0803,290.9652,290.0803,290.9069,15189.0
2020-07-01 10:30:00,299.24,299.95,299.03,299.7,30967.0,290.9944,291.6848,290.7902,291.4417,30967.0
2020-07-01 10:35:00,299.75,299.79,299.32,299.65,28420.0,291.4904,291.5293,291.0722,291.3931,28420.0
2020-07-01 10:40:00,299.81,300.0,299.36,299.4,19911.0,291.5487,291.7335,291.1111,291.15,19911.0
2020-07-01 10:45:00,299.41,299.41,298.37,298.74,21201.0,291.1597,291.1597,290.1484,290.5082,21201.0
2020-07-01 10:50:00,298.74,299.71,298.51,299.65,33185.0,290.5082,291.4515,290.2845,291.3931,33185.0
2020-07-01 10:55:00,299.69,299.98,299.49,299.83,34907.0,291.432,291.714,291.2375,291.5681,34907.0
2020-07-01 11:00:00,299.89,299.9,298.96,299.13,18360.0,291.6265,291.6362,290.7221,290.8874,18360.0
2020-07-01 11:05:00,299.12,299.45,299.07,299.15,18503.0,290.8777,291.1986,290.8291,290.9069,18503.0
2020-07-01 11:10:00,299.08,299.32,298.87,299.25,38164.0,290.8388,291.0722,290.6346,291.0041,38164.0
2020-07-01 11:15:00,299.31,299.5,298.64,298.86,37739.0,291.0625,291.2472,290.4109,290.6249,37739.0
2020-07-01 11:20:00,298.74,299.04,298.5,298.97,13302.0,290.5082,290.7999,290.2748,290.7318,13302.0
2020-07-01 11:25:00,299.04,299.19,298.04,298.24,28333.0,290.7999,290.9458,289.8275,290.022,28333.0
2020-07-01 11:30:00,298.24,298.81,298.21,298.47,18054.0,290.022,290.5763,289.9928,290.2456,18054.0
2020-07-01 11:35:00,298.49,298.9,298.45,298.86,16749.0,290.2651,290.6638,290.2262,290.6249,16749.0
2020-07-01 11:40:00,298.86,299.34,298.75,299.34,8331.0,290.6249,291.0917,290.5179,291.0917,8331.0
2020-07-01 11:45:00,299.37,299.9,299.37,299.74,22406.0,291.1208,291.6362,291.1208,291.4806,22406.0
2020-07-01 11:50:00,299.75,299.82,299.51,299.68,26116.0,291.4904,291.5584,291.257,291.4223,26116.0
2020-07-01 11:55:00,299.71,299.95,299.66,299.8,27196.0,291.4515,291.6848,291.4028,291.539,27196.0
2020-07-01 12:00:00,299.83,300.4,299.64,300.33,35042.0,291.5681,292.1224,291.3834,292.0544,35042.0
2020-07-01 12:05:00,300.28,300.66,300.07,300.53,26710.0,292.0057,292.3753,291.8015,292.2489,26710.0
2020-07-01 12:10:00,300.5,300.85,300.2,300.71,26014.0,292.2197,292.56,291.928,292.4239,26014.0
2020-07-01 12:15:00,300.71,301.15,300.4,300.92,50402.0,292.4239,292.8518,292.1224,292.6281,50402.0
2020-07-01 12:20:00,300.9,301.14,300.65,301.03,21846.0,292.6087,292.8421,292.3656,292.7351,21846.0
2020-07-01 12:25:00,301.09,301.49,301.03,301.28,25061.0,292.7934,293.1824,292.7351,292.9782,25061.0
2020-07-01 12:30:00,301.28,301.77,301.2,301.37,33003.0,292.9782,293.4547,292.9004,293.0657,33003.0
2020-07-01 12:35:00,301.42,301.95,301.24,301.87,30908.0,293.1143,293.6297,292.9393,293.5519,30908.0
2020-07-01 12:40:00,301.92,302.17,301.77,302.08,33874.0,293.6006,293.8437,293.4547,293.7561,33874.0
2020-07-01 12:45:00,302.05,302.06,300.97,301.52,34938.0,293.727,293.7367,292.6767,293.2116,34938.0
2020-07-01 12:50:00,301.56,301.61,301.16,301.61,21213.0,293.2505,293.2991,292.8615,293.2991,21213.0
2020-07-01 12:55:00,301.65,301.89,301.34,301.82,19609.0,293.338,293.5714,293.0365,293.5033,19609.0
2020-07-01 13:00:00,301.89,301.91,300.83,301.22,13146.0,293.5714,293.5908,292.5406,292.9198,13146.0
2020-07-01 13:05:00,301.25,301.5,300.86,300.86,11899.0,292.949,293.1921,292.5698,292.5698,11899.0
2020-07-01 13:10:00,300.78,301.16,300.56,301.04,12615.0,292.492,292.8615,292.278,292.7448,12615.0
2020-07-01 13:15:00,301.08,301.2,300.74,300.79,19514.0,292.7837,292.9004,292.4531,292.5017,19514.0
2020-07-01 13:20:00,300.75,300.91,300.2,300.91,12081.0,292.4628,292.6184,291.928,292.6184,12081.0
2020-07-01 13:25:00,300.93,301.09,300.64,300.96,11616.0,292.6378,292.7934,292.3558,292.667,11616.0
2020-07-01 13:30:00,300.93,301.16,300.9,301.11,12349.0,292.6378,292.8615,292.6087,292.8129,12349.0
2020-07-01 13:35:00,301.11,301.63,301.06,301.62,18799.0,292.8129,293.3185,292.7643,293.3088,18799.0
2020-07-01 13:40:00,301.62,301.78,300.92,300.98,18043.0,293.3088,293.4644,292.6281,292.6865,18043.0
2020-07-01 13:45:00,301.04,301.31,300.93,301.11,16733.0,292.7448,293.0074,292.6378,292.8129,16733.0
2020-07-01 13:50:00,301.08,301.47,300.76,301.24,20576.0,292.7837,293.163,292.4725,292.9393,20576.0
2020-07-01 13:55:00,301.21,301.43,301.12,301.38,11838.0,292.9101,293.1241,292.8226,293.0754,11838.0
2020-07-01 14:00:00,301.44,301.87,301.29,301.74,21335.0,293.1338,293.5519,292.9879,293.4255,21335.0
2020-07-01 14:05:00,301.75,301.82,301.15,301.61,19622.0,293.4352,293.5033,292.8518,293.2991,19622.0
2020-07-01 14:10:00,301.57,301.64,301.02,301.37,22263.0,293.2602,293.3283,292.7254,293.0657,22263.0
2020-07-01 14:15:00,301.38,301.58,301.34,301.54,15385.0,293.0754,293.2699,293.0365,293.231,15385.0
2020-07-01 14:20:00,301.55,301.59,301.2,301.29,23963.0,293.2408,293.2797,292.9004,292.9879,23963.0
2020-07-01 14:25:00,301.35,301.62,301.22,301.38,19244.0,293.0463,293.3088,292.9198,293.0754,19244.0
2020-07-01 14:30:00,301.39,301.8,301.03,301.22,22397.0,293.0852,293.4839,292.7351,292.9198,22397.0
2020-07-01 14:35:00,301.15,301.15,300.61,300.76,11879.0,292.8518,292.8518,292.3267,292.4725,11879.0
2020-07-01 14:40:00,300.78,301.06,300.67,300.71,20144.0,292.492,292.7643,292.385,292.4239,20144.0
2020-07-01 14:45:00,300.72,300.91,300.66,300.82,22091.0,292.4336,292.6184,292.3753,292.5309,22091.0
2020-07-01 14:50:00,300.82,301.01,300.51,301.01,19736.0,292.5309,292.7156,292.2294,292.7156,19736.0
2020-07-01 14:55:00,301.02,301.72,300.99,301.46,26092.0,292.7254,293.4061,292.6962,293.1532,26092.0
2020-07-01 15:00:00,301.49,301.87,301.12,301.84,33205.0,293.1824,293.5519,292.8226,293.5228,33205.0
2020-07-01 15:05:00,301.82,302.08,301.67,301.99,36573.0,293.5033,293.7561,293.3574,293.6686,36573.0
2020-07-01 15:10:00,301.99,301.99,301.3,301.73,27428.0,293.6686,293.6686,292.9976,293.4158,27428.0
2020-07-01 15:15:00,301.76,301.98,301.64,301.93,26557.0,293.445,293.6589,293.3283,293.6103,26557.0
2020-07-01 15:20:00,301.98,302.67,301.92,302.64,45433.0,293.6589,294.3299,293.6006,294.3007,45433.0
2020-07-01 15:25:00,302.67,302.99,302.39,302.82,50391.0,294.3299,294.6411,294.0576,294.4758,50391.0
2020-07-01 15:30:00,302.79,303.27,302.75,302.76,65022.0,294.4466,294.9134,294.4077,294.4174,65022.0
2020-07-01 15:35:00,302.79,302.8,302.06,302.48,49320.0,294.4466,294.4563,293.7367,294.1451,49320.0
2020-07-01 15:40:00,302.48,302.57,302.03,302.03,46739.0,294.1451,294.2326,293.7075,293.7075,46739.0
2020-07-01 15:45:00,302.05,302.68,301.69,302.65,53204.0,293.727,294.3396,293.3769,294.3104,53204.0
2020-07-01 15:50:00,302.53,302.84,301.31,301.31,87376.0,294.1938,294.4952,293.0074,293.0074,87376.0
2020-07-01 15:55:00,301.34,301.53,300.86,301.28,136755.0,293.0365,293.2213,292.5698,292.9782,136755.0
2020-07-02 09:30:00,304.33,305.7,303.86,305.65,166343.0,295.9442,297.2764,295.4871,297.2278,166343.0
2020-07-02 09:35:00,305.48,306.89,304.84,305.8,63063.0,297.0625,298.4336,296.4401,297.3736,63063.0
2020-07-02 09:40:00,305.84,306.08,304.96,305.31,35540.0,297.4125,297.6459,296.5568,296.8971,35540.0
2020-07-02 09:45:00,305.49,305.83,304.9,305.05,47855.0,297.0722,297.4028,296.4984,296.6443,47855.0
2020-07-02 09:50:00,305.13,305.4,304.75,305.35,44639.0,296.7221,296.9847,296.3526,296.936,44639.0
2020-07-02 09:55:00,305.41,305.45,304.59,304.88,24149.0,296.9944,297.0333,296.197,296.479,24149.0
2020-07-02 10:00:00,304.85,305.12,304.4,304.4,39161.0,296.4498,296.7124,296.0122,296.0122,39161.0
2020-07-02 10:05:00,304.33,304.52,303.95,304.09,29223.0,295.9442,296.1289,295.5746,295.7108,29223.0
2020-07-02 10:10:00,304.11,304.36,303.43,303.75,40726.0,295.7302,295.9733,295.069,295.3801,40726.0
2020-07-02 10:15:00,303.86,304.6,303.86,304.34,21322.0,295.4871,296.2067,295.4871,295.9539,21322.0
2020-07-02 10:20:00,304.33,304.55,303.9,304.05,34230.0,295.9442,296.1581,295.526,295.6719,34230.0
2020-07-02 10:25:00,304.11,304.23,303.08,303.18,48832.0,295.7302,295.8469,294.7286,294.8258,48832.0
2020-07-02 10:30:00,303.1,303.48,302.43,302.75,66492.0,294.748,295.1176,294.0965,294.4077,66492.0
2020-07-02 10:35:00,302.81,303.63,302.71,303.63,33182.0,294.466,295.2634,294.3688,295.2634,33182.0
2020-07-02 10:40:00,303.65,304.06,303.57,304.03,23811.0,295.2829,295.6816,295.2051,295.6524,23811.0
2020-07-02 10:45:00,303.98,304.09,303.43,303.61,14801.0,295.6038,295.7108,295.069,295.244,14801.0
2020-07-02 10:50:00,303.56,303.87,302.2,302.9,34394.0,295.1954,295.4968,293.8728,294.5536,34394.0
2020-07-02 10:55:00,302.79,302.94,302.31,302.62,45991.0,294.4466,294.5925,293.9798,294.2813,45991.0
2020-07-02 11:00:00,302.48,302.85,301.81,302.1,39434.0,294.1451,294.5049,293.4936,293.7756,39434.0
2020-07-02 11:05:00,302.13,302.44,301.88,301.88,20473.0,293.8048,294.1062,293.5617,293.5617,20473.0
2020-07-02 11:10:00,302.0,302.32,301.64,301.97,18070.0,293.6784,293.9895,293.3283,293.6492,18070.0
2020-07-02 11:15:00,302.09,302.89,301.66,302.8,27348.0,293.7659,294.5438,293.3477,294.4563,27348.0
2020-07-02 11:20:00,302.79,303.1,302.58,303.08,21258.0,294.4466,294.748,294.2424,294.7286,21258.0
2020-07-02 11:25:00,302.94,303.06,302.27,302.57,14229.0,294.5925,294.7091,293.9409,294.2326,14229.0
2020-07-02 11:30:00,302.62,302.95,302.55,302.85,8070.0,294.2813,294.6022,294.2132,294.5049,8070.0
2020-07-02 11:35:00,302.8,303.06,302.77,302.81,9807.0,294.4563,294.7091,294.4271,294.466,9807.0
2020-07-02 11:40:00,302.78,303.82,302.77,303.66,22649.0,294.4369,295.4482,294.4271,295.2926,22649.0
2020-07-02 11:45:00,303.66,303.83,303.37,303.45,15643.0,295.2926,295.4579,295.0106,295.0884,15643.0
2020-07-02 11:50:00,303.51,303.57,303.14,303.54,12304.0,295.1467,295.2051,294.7869,295.1759,12304.0
2020-07-02 11:55:00,303.61,303.98,303.43,303.91,21151.0,295.244,295.6038,295.069,295.5357,21151.0
2020-07-02 12:00:00,303.92,304.0,303.11,303.5,31379.0,295.5454,295.6232,294.7578,295.137,31379.0
2020-07-02 12:05:00,303.55,303.87,303.44,303.83,14708.0,295.1856,295.4968,295.0787,295.4579,14708.0
2020-07-02 12:10:00,303.85,304.03,303.68,303.72,26226.0,295.4774,295.6524,295.3121,295.351,26226.0
2020-07-02 12:15:00,303.72,303.89,303.37,303.63,22910.0,295.351,295.5163,295.0106,295.2634,22910.0
2020-07-02 12:20:00,303.61,303.83,303.0,303.32,27181.0,295.244,295.4579,294.6508,294.962,27181.0
2020-07-02 12:25:00,303.31,303.63,303.31,303.63,16341.0,294.9523,295.2634,294.9523,295.2634,16341.0
2020-07-02 12:30:00,303.66,303.85,303.52,303.68,10889.0,295.2926,295.4774,295.1565,295.3121,10889.0
2020-07-02 12:35:00,303.62,303.78,303.33,303.67,12494.0,295.2537,295.4093,294.9717,295.3023,12494.0
2020-07-02 12:40:00,303.7,303.7,303.5,303.53,16575.0,295.3315,295.3315,295.137,295.1662,16575.0
2020-07-02 12:45:00,303.56,303.67,303.43,303.59,12967.0,295.1954,295.3023,295.069,295.2245,12967.0
2020-07-02 12:50:00,303.61,303.81,303.17,303.33,12903.0,295.244,295.4385,294.8161,294.9717,12903.0
2020-07-02 12:55:00,303.38,303.94,303.38,303.93,16071.0,295.0203,295.5649,295.0203,295.5552,16071.0
2020-07-02 13:00:00,303.94,304.0,303.58,303.74,19924.0,295.5649,295.6232,295.2148,295.3704,19924.0
2020-07-02 13:05:00,303.71,303.87,303.63,303.8,17879.0,295.3412,295.4968,295.2634,295.4288,17879.0
2020-07-02 13:10:00,303.8,303.8,303.44,303.54,24304.0,295.4288,295.4288,295.0787,295.1759,24304.0
2020-07-02 13:15:00,303.49,303.72,303.43,303.49,20272.0,295.1273,295.351,295.069,295.1273,20272.0
2020-07-02 13:20:00,303.51,303.72,303.49,303.68,19190.0,295.1467,295.351,295.1273,295.3121,19190.0
2020-07-02 13:25:00,303.71,303.89,303.64,303.89,12880.0,295.3412,295.5163,295.2732,295.5163,12880.0
2020-07-02 13:30:00,303.9,304.37,303.87,304.34,9355.0,295.526,295.983,295.4968,295.9539,9355.0
2020-07-02 13:35:00,304.38,304.41,304.11,304.28,12951.0,295.9928,296.0219,295.7302,295.8955,12951.0
2020-07-02 13:40:00,304.39,304.58,304.12,304.58,14673.0,296.0025,296.1873,295.7399,296.1873,14673.0
2020-07-02 13:45:00,304.66,304.85,304.5,304.8,20320.0,296.2651,296.4498,296.1095,296.4012,20320.0
2020-07-02 13:50:00,304.79,304.8,304.46,304.48,15131.0,296.3915,296.4012,296.0706,296.09,15131.0
2020-07-02 13:55:00,304.52,304.52,304.08,304.23,18104.0,296.1289,296.1289,295.701,295.8469,18104.0
2020-07-02 14:00:00,304.23,304.6,304.18,304.19,7363.0,295.8469,296.2067,295.7983,295.808,7363.0
2020-07-02 14:05:00,304.18,304.4,304.06,304.17,10294.0,295.7983,296.0122,295.6816,295.7886,10294.0
2020-07-02 14:10:00,304.2,304.43,304.19,304.39,6642.0,295.8177,296.0414,295.808,296.0025,6642.0
2020-07-02 14:15:00,304.42,304.75,304.37,304.74,13104.0,296.0317,296.3526,295.983,296.3429,13104.0
2020-07-02 14:20:00,304.73,304.9,304.52,304.89,13765.0,296.3331,296.4984,296.1289,296.4887,13765.0
2020-07-02 14:25:00,304.93,305.21,304.84,305.0,22849.0,296.5276,296.7999,296.4401,296.5957,22849.0
2020-07-02 14:30:00,305.02,305.53,304.89,305.46,17787.0,296.6151,297.1111,296.4887,297.043,17787.0
2020-07-02 14:35:00,305.5,305.56,305.23,305.42,16497.0,297.0819,297.1403,296.8194,297.0041,16497.0
2020-07-02 14:40:00,305.43,305.46,305.0,305.0,17832.0,297.0138,297.043,296.5957,296.5957,17832.0
2020-07-02 14:45:00,305.03,305.17,304.92,305.08,11609.0,296.6249,296.761,296.5179,296.6735,11609.0
2020-07-02 14:50:00,305.19,305.44,304.95,305.09,20125.0,296.7805,297.0236,296.5471,296.6832,20125.0
2020-07-02 14:55:00,305.07,305.16,304.73,304.97,13597.0,296.6638,296.7513,296.3331,296.5665,13597.0
2020-07-02 15:00:00,305.01,305.25,304.44,304.44,21333.0,296.6054,296.8388,296.0511,296.0511,21333.0
2020-07-02 15:05:00,304.47,304.59,304.12,304.25,17420.0,296.0803,296.197,295.7399,295.8664,17420.0
2020-07-02 15:10:00,304.2,304.39,304.03,304.09,24801.0,295.8177,296.0025,295.6524,295.7108,24801.0
2020-07-02 15:15:00,304.15,304.27,303.96,304.09,21656.0,295.7691,295.8858,295.5843,295.7108,21656.0
2020-07-02 15:20:00,304.1,304.19,303.98,304.06,16074.0,295.7205,295.808,295.6038,295.6816,16074.0
2020-07-02 15:25:00,304.0,304.0,303.11,303.19,26674.0,295.6232,295.6232,294.7578,294.8356,26674.0
2020-07-02 15:30:00,303.24,303.49,302.84,303.19,29274.0,294.8842,295.1273,294.4952,294.8356,29274.0
2020-07-02 15:35:00,303.0,303.27,302.68,302.79,34450.0,294.6508,294.9134,294.3396,294.4466,34450.0
2020-07-02 15:40:00,302.85,302.85,302.2,302.36,30873.0,294.5049,294.5049,293.8728,294.0284,30873.0
2020-07-02 15:45:00,302.33,302.65,302.21,302.36,28802.0,293.9993,294.3104,293.8826,294.0284,28802.0
2020-07-02 15:50:00,302.28,302.28,301.32,301.49,60945.0,293.9506,293.9506,293.0171,293.1824,60945.0
2020-07-02 15:55:00,301.5,302.63,301.31,302.45,157930.0,293.1921,294.291,293.0074,294.116,157930.0
2020-07-06 09:30:00,306.65,307.0,305.23,305.47,179829.0,298.2002,298.5406,296.8194,297.0527,179829.0
2020-07-06 09:35:00,305.47,306.28,304.64,304.64,43140.0,297.0527,297.8404,296.2456,296.2456,43140.0
2020-07-06 09:40:00,304.74,305.4,304.0,304.25,27445.0,296.3429,296.9847,295.6232,295.8664,27445.0
2020-07-06 09:45:00,304.33,305.18,303.76,303.76,33047.0,295.9442,296.7707,295.3899,295.3899,33047.0
2020-07-06 09:50:00,303.9,304.5,303.74,304.24,25401.0,295.526,296.1095,295.3704,295.8566,25401.0
2020-07-06 09:55:00,304.23,304.94,304.18,304.83,23470.0,295.8469,296.5373,295.7983,296.4304,23470.0
2020-07-06 10:00:00,304.85,305.53,304.37,304.45,37603.0,296.4498,297.1111,295.983,296.0608,37603.0
2020-07-06 10:05:00,304.45,304.49,303.31,303.87,22450.0,296.0608,296.0997,294.9523,295.4968,22450.0
2020-07-06 10:10:00,303.99,304.43,303.52,303.75,28977.0,295.6135,296.0414,295.1565,295.3801,28977.0
2020-07-06 10:15:00,303.74,303.87,303.17,303.61,40870.0,295.3704,295.4968,294.8161,295.244,40870.0
2020-07-06 10:20:00,303.53,304.39,303.48,304.04,21272.0,295.1662,296.0025,295.1176,295.6621,21272.0
2020-07-06 10:25:00,304.12,304.94,303.75,304.83,22726.0,295.7399,296.5373,295.3801,296.4304,22726.0
2020-07-06 10:30:00,304.73,305.59,304.62,305.42,33290.0,296.3331,297.1694,296.2262,297.0041,33290.0
2020-07-06 10:35:00,305.41,305.83,305.37,305.69,18394.0,296.9944,297.4028,296.9555,297.2667,18394.0
2020-07-06 10:40:00,305.7,306.01,305.22,305.55,26239.0,297.2764,297.5779,296.8096,297.1305,26239.0
2020-07-06 10:45:00,305.53,305.77,305.32,305.64,17232.0,297.1111,297.3445,296.9069,297.2181,17232.0
2020-07-06 10:50:00,305.7,305.92,305.63,305.78,23780.0,297.2764,297.4903,297.2083,297.3542,23780.0
2020-07-06 10:55:00,305.78,305.97,305.61,305.94,17673.0,297.3542,297.539,297.1889,297.5098,17673.0
2020-07-06 11:00:00,305.98,306.15,305.79,306.1,25860.0,297.5487,297.714,297.3639,297.6654,25860.0
2020-07-06 11:05:00,306.06,306.06,305.53,305.92,14021.0,297.6265,297.6265,297.1111,297.4903,14021.0
2020-07-06 11:10:00,305.85,306.1,305.71,306.07,22164.0,297.4223,297.6654,297.2861,297.6362,22164.0
2020-07-06 11:15:00,306.04,306.55,305.92,306.52,16395.0,297.607,298.103,297.4903,298.0738,16395.0
2020-07-06 11:20:00,306.52,306.54,306.13,306.49,19050.0,298.0738,298.0933,297.6946,298.0446,19050.0
2020-07-06 11:25:00,306.43,306.71,306.37,306.65,14861.0,297.9863,298.2586,297.9279,298.2002,14861.0
2020-07-06 11:30:00,306.66,306.66,306.23,306.5,20569.0,298.2099,298.2099,297.7918,298.0544,20569.0
2020-07-06 11:35:00,306.51,307.25,306.51,306.85,36572.0,298.0641,298.7837,298.0641,298.3947,36572.0
2020-07-06 11:40:00,306.96,307.09,306.64,307.01,18176.0,298.5017,298.6281,298.1905,298.5503,18176.0
2020-07-06 11:45:00,307.03,307.32,306.99,307.15,21161.0,298.5698,298.8518,298.5309,298.6864,21161.0
2020-07-06 11:50:00,307.12,307.32,306.73,306.88,15518.0,298.6573,298.8518,298.278,298.4239,15518.0
2020-07-06 11:55:00,306.84,306.86,306.21,306.27,17233.0,298.385,298.4044,297.7723,297.8307,17233.0
2020-07-06 12:00:00,306.24,306.29,305.93,305.93,26961.0,297.8015,297.8501,297.5001,297.5001,26961.0
2020-07-06 12:05:00,305.9,305.91,305.26,305.54,17880.0,297.4709,297.4806,296.8485,297.1208,17880.0
2020-07-06 12:10:00,305.5,305.8,305.34,305.68,14119.0,297.0819,297.3736,296.9263,297.257,14119.0
2020-07-06 12:15:00,305.71,305.95,305.16,305.16,26551.0,297.2861,297.5195,296.7513,296.7513,26551.0
2020-07-06 12:20:00,305.21,305.21,304.68,304.91,17770.0,296.7999,296.7999,296.2845,296.5082,17770.0
2020-07-06 12:25:00,304.89,305.16,304.84,305.16,15740.0,296.4887,296.7513,296.4401,296.7513,15740.0
2020-07-06 12:30:00,305.18,305.21,304.8,305.04,10520.0,296.7707,296.7999,296.4012,296.6346,10520.0
2020-07-06 12:35:00,305.05,305.51,304.98,305.42,11888.0,296.6443,297.0916,296.5762,297.0041,11888.0
2020-07-06 12:40:00,305.41,305.46,305.26,305.37,7318.0,296.9944,297.043,296.8485,296.9555,7318.0
2020-07-06 12:45:00,305.39,305.51,305.22,305.51,7909.0,296.9749,297.0916,296.8096,297.0916,7909.0
2020-07-06 12:50:00,305.5,305.52,305.24,305.24,12398.0,297.0819,297.1014,296.8291,296.8291,12398.0
2020-07-06 12:55:00,305.19,305.44,305.16,305.23,8605.0,296.7805,297.0236,296.7513,296.8194,8605.0
2020-07-06 13:00:00,305.25,305.36,304.98,305.04,12460.0,296.8388,296.9458,296.5762,296.6346,12460.0
2020-07-06 13:05:00,305.01,305.01,304.73,304.73,9164.0,296.6054,296.6054,296.3331,296.3331,9164.0
2020-07-06 13:10:00,304.72,304.8,304.57,304.62,18011.0,296.3234,296.4012,296.1775,296.2262,18011.0
2020-07-06 13:15:00,304.55,304.64,304.17,304.28,9708.0,296.1581,296.2456,295.7886,295.8955,9708.0
2020-07-06 13:20:00,304.18,304.62,304.17,304.6,11028.0,295.7983,296.2262,295.7886,296.2067,11028.0
2020-07-06 13:25:00,304.64,305.4,304.63,305.4,8070.0,296.2456,296.9847,296.2359,296.9847,8070.0
2020-07-06 13:30:00,305.41,305.56,305.29,305.3,6182.0,296.9944,297.1403,296.8777,296.8874,6182.0
2020-07-06 13:35:00,305.32,305.43,305.21,305.43,5485.0,296.9069,297.0138,296.7999,297.0138,5485.0
2020-07-06 13:40:00,305.35,305.82,305.35,305.61,7176.0,296.936,297.3931,296.936,297.1889,7176.0
2020-07-06 13:45:00,305.63,305.74,305.5,305.5,9813.0,297.2083,297.3153,297.0819,297.0819,9813.0
2020-07-06 13:50:00,305.46,305.46,305.15,305.35,8814.0,297.043,297.043,296.7416,296.936,8814.0
2020-07-06 13:55:00,305.36,305.48,305.13,305.38,14896.0,296.9458,297.0625,296.7221,296.9652,14896.0
2020-07-06 14:00:00,305.41,305.41,304.64,304.94,12918.0,296.9944,296.9944,296.2456,296.5373,12918.0
2020-07-06 14:05:00,304.97,304.97,304.65,304.73,12602.0,296.5665,296.5665,296.2553,296.3331,12602.0
2020-07-06 14:10:00,304.73,304.84,304.4,304.56,12078.0,296.3331,296.4401,296.0122,296.1678,12078.0
2020-07-06 14:15:00,304.51,304.71,304.33,304.56,8042.0,296.1192,296.3137,295.9442,296.1678,8042.0
2020-07-06 14:20:00,304.45,304.84,304.19,304.8,17128.0,296.0608,296.4401,295.808,296.4012,17128.0
2020-07-06 14:25:00,304.77,305.02,304.65,305.01,18767.0,296.372,296.6151,296.2553,296.6054,18767.0
2020-07-06 14:30:00,304.98,305.32,304.97,305.29,11556.0,296.5762,296.9069,296.5665,296.8777,11556.0
2020-07-06 14:35:00,305.29,305.47,305.19,305.26,13668.0,296.8777,297.0527,296.7805,296.8485,13668.0
2020-07-06 14:40:00,305.26,305.34,304.73,304.78,8259.0,296.8485,296.9263,296.3331,296.3818,8259.0
2020-07-06 14:45:00,304.69,304.87,304.49,304.64,7264.0,296.2942,296.4693,296.0997,296.2456,7264.0
2020-07-06 14:50:00,304.6,304.6,304.04,304.14,10985.0,296.2067,296.2067,295.6621,295.7594,10985.0
2020-07-06 14:55:00,304.16,304.3,304.04,304.07,12131.0,295.7788,295.915,295.6621,295.6913,12131.0
2020-07-06 15:00:00,304.05,304.41,303.77,303.8,17414.0,295.6719,296.0219,295.3996,295.4288,17414.0
2020-07-06 15:05:00,303.8,304.0,303.71,303.82,17492.0,295.4288,295.6232,295.3412,295.4482,17492.0
2020-07-06 15:10:00,303.78,304.43,303.74,304.4,11275.0,295.4093,296.0414,295.3704,296.0122,11275.0
2020-07-06 15:15:00,304.37,304.51,304.0,304.46,6405.0,295.983,296.1192,295.6232,296.0706,6405.0
2020-07-06 15:20:00,304.43,304.65,304.28,304.49,8686.0,296.0414,296.2553,295.8955,296.0997,8686.0
2020-07-06 15:25:00,304.43,304.58,304.22,304.42,12013.0,296.0414,296.1873,295.8372,296.0317,12013.0
2020-07-06 15:30:00,304.5,304.7,304.08,304.69,11194.0,296.1095,296.304,295.701,296.2942,11194.0
2020-07-06 15:35:00,304.84,305.02,304.53,304.7,26450.0,296.4401,296.6151,296.1386,296.304,26450.0
2020-07-06 15:40:00,304.64,305.02,304.44,304.7,38911.0,296.2456,296.6151,296.0511,296.304,38911.0
2020-07-06 15:45:00,304.7,305.64,304.68,305.6,39817.0,296.304,297.2181,296.2845,297.1792,39817.0
2020-07-06 15:50:00,305.71,305.96,305.16,305.5,71999.0,297.2861,297.5292,296.7513,297.0819,71999.0
2020-07-06 15:55:00,305.47,305.75,304.83,305.57,118982.0,297.0527,297.325,296.4304,297.15,118982.0
2020-07-07 09:30:00,303.19,305.24,303.19,305.07,95154.0,294.8356,296.8291,294.8356,296.6638,95154.0
2020-07-07 09:35:00,305.0,305.63,304.5,305.2,58998.0,296.5957,297.2083,296.1095,296.7902,58998.0
2020-07-07 09:40:00,305.32,306.78,305.32,306.7,69182.0,296.9069,298.3266,296.9069,298.2488,69182.0
2020-07-07 09:45:00,306.69,307.16,306.14,306.67,40141.0,298.2391,298.6962,297.7043,298.2197,40141.0
2020-07-07 09:50:00,306.8,306.88,305.51,305.56,30277.0,298.3461,298.4239,297.0916,297.1403,30277.0
2020-07-07 09:55:00,305.63,306.53,305.4,306.53,23058.0,297.2083,298.0835,296.9847,298.0835,23058.0
2020-07-07 10:00:00,306.51,307.42,305.87,307.42,51179.0,298.0641,298.949,297.4417,298.949,51179.0
2020-07-07 10:05:00,307.42,307.79,306.9,306.96,37972.0,298.949,299.3088,298.4433,298.5017,37972.0
2020-07-07 10:10:00,306.93,307.37,306.81,306.95,52117.0,298.4725,298.9004,298.3558,298.492,52117.0
2020-07-07 10:15:00,306.99,307.49,306.67,306.75,21641.0,298.5309,299.0171,298.2197,298.2975,21641.0
2020-07-07 10:20:00,306.83,307.15,306.45,307.09,18479.0,298.3753,298.6864,298.0057,298.6281,18479.0
2020-07-07 10:25:00,307.09,307.47,306.9,307.07,19621.0,298.6281,298.9976,298.4433,298.6086,19621.0
2020-07-07 10:30:00,307.12,307.35,306.44,306.59,25051.0,298.6573,298.8809,297.996,298.1419,25051.0
2020-07-07 10:35:00,306.61,307.16,306.61,306.89,22321.0,298.1613,298.6962,298.1613,298.4336,22321.0
2020-07-07 10:40:00,306.84,307.37,306.84,307.29,14835.0,298.385,298.9004,298.385,298.8226,14835.0
2020-07-07 10:45:00,307.18,307.32,306.7,307.1,20588.0,298.7156,298.8518,298.2488,298.6378,20588.0
2020-07-07 10:50:00,307.13,307.5,306.94,307.48,27970.0,298.667,299.0268,298.4822,299.0074,27970.0
2020-07-07 10:55:00,307.48,307.67,306.96,307.08,19387.0,299.0074,299.1921,298.5017,298.6184,19387.0
2020-07-07 11:00:00,307.17,307.23,306.51,306.54,20668.0,298.7059,298.7642,298.0641,298.0933,20668.0
2020-07-07 11:05:00,306.56,306.65,306.21,306.4,25044.0,298.1127,298.2002,297.7723,297.9571,25044.0
2020-07-07 11:10:00,306.47,306.86,306.4,306.45,24650.0,298.0252,298.4044,297.9571,298.0057,24650.0
2020-07-07 11:15:00,306.44,306.99,306.39,306.74,18019.0,297.996,298.5309,297.9474,298.2877,18019.0
2020-07-07 11:20:00,306.72,307.1,306.7,307.1,19631.0,298.2683,298.6378,298.2488,298.6378,19631.0
2020-07-07 11:25:00,307.14,307.14,306.72,306.81,11005.0,298.6767,298.6767,298.2683,298.3558,11005.0
2020-07-07 11:30:00,306.83,306.93,306.26,306.26,10526.0,298.3753,298.4725,297.821,297.821,10526.0
2020-07-07 11:35:00,306.38,306.69,306.13,306.29,9915.0,297.9377,298.2391,297.6946,297.8501,9915.0
2020-07-07 11:40:00,306.3,306.49,306.15,306.34,12376.0,297.8599,298.0446,297.714,297.8988,12376.0
2020-07-07 11:45:00,306.35,306.44,305.95,306.44,9245.0,297.9085,297.996,297.5195,297.996,9245.0
2020-07-07 11:50:00,306.44,306.58,306.19,306.31,27272.0,297.996,298.1322,297.7529,297.8696,27272.0
2020-07-07 11:55:00,306.27,306.51,305.91,306.23,11920.0,297.8307,298.0641,297.4806,297.7918,11920.0
2020-07-07 12:00:00,306.27,306.53,306.1,306.11,12463.0,297.8307,298.0835,297.6654,297.6751,12463.0
2020-07-07 12:05:00,306.15,306.42,305.63,305.7,7964.0,297.714,297.9766,297.2083,297.2764,7964.0
2020-07-07 12:10:00,305.7,305.94,305.55,305.66,15699.0,297.2764,297.5098,297.1305,297.2375,15699.0
2020-07-07 12:15:00,305.63,305.73,305.27,305.49,27289.0,297.2083,297.3056,296.8582,297.0722,27289.0
2020-07-07 12:20:00,305.5,305.66,305.24,305.25,16680.0,297.0819,297.2375,296.8291,296.8388,16680.0
2020-07-07 12:25:00,305.25,305.61,305.0,305.55,31612.0,296.8388,297.1889,296.5957,297.1305,31612.0
2020-07-07 12:30:00,305.48,306.1,305.24,306.05,13454.0,297.0625,297.6654,296.8291,297.6168,13454.0
2020-07-07 12:35:00,306.05,306.16,305.59,305.68,16256.0,297.6168,297.7237,297.1694,297.257,16256.0
2020-07-07 12:40:00,305.68,305.81,305.0,305.27,11451.0,297.257,297.3834,296.5957,296.8582,11451.0
2020-07-07 12:45:00,305.34,305.82,305.31,305.71,6369.0,296.9263,297.3931,296.8971,297.2861,6369.0
2020-07-07 12:50:00,305.67,305.75,305.45,305.46,6273.0,297.2472,297.325,297.0333,297.043,6273.0
2020-07-07 12:55:00,305.47,305.68,305.08,305.51,17910.0,297.0527,297.257,296.6735,297.0916,17910.0
2020-07-07 13:00:00,305.43,305.49,304.7,304.7,31050.0,297.0138,297.0722,296.304,296.304,31050.0
2020-07-07 13:05:00,304.75,304.88,304.1,304.29,25309.0,296.3526,296.479,295.7205,295.9053,25309.0
2020-07-07 13:10:00,304.26,304.39,304.0,304.3,15781.0,295.8761,296.0025,295.6232,295.915,15781.0
2020-07-07 13:15:00,304.29,304.29,303.9,303.93,19631.0,295.9053,295.9053,295.526,295.5552,19631.0
2020-07-07 13:20:00,303.88,304.03,303.67,304.02,15358.0,295.5066,295.6524,295.3023,295.6427,15358.0
2020-07-07 13:25:00,304.07,304.31,303.79,304.24,18200.0,295.6913,295.9247,295.419,295.8566,18200.0
2020-07-07 13:30:00,304.1,304.42,303.91,304.31,9207.0,295.7205,296.0317,295.5357,295.9247,9207.0
2020-07-07 13:35:00,304.31,304.42,304.13,304.13,7807.0,295.9247,296.0317,295.7497,295.7497,7807.0
2020-07-07 13:40:00,304.16,304.37,303.92,304.36,9991.0,295.7788,295.983,295.5454,295.9733,9991.0
2020-07-07 13:45:00,304.4,304.4,304.17,304.25,8983.0,296.0122,296.0122,295.7886,295.8664,8983.0
2020-07-07 13:50:00,304.29,304.4,303.77,303.84,9824.0,295.9053,296.0122,295.3996,295.4677,9824.0
2020-07-07 13:55:00,303.84,304.01,303.67,303.72,13740.0,295.4677,295.633,295.3023,295.351,13740.0
2020-07-07 14:00:00,303.69,303.85,303.35,303.47,15732.0,295.3218,295.4774,294.9912,295.1078,15732.0
2020-07-07 14:05:00,303.5,303.62,303.25,303.62,18503.0,295.137,295.2537,294.8939,295.2537,18503.0
2020-07-07 14:10:00,303.65,303.74,303.5,303.57,16425.0,295.2829,295.3704,295.137,295.2051,16425.0
2020-07-07 14:15:00,303.52,303.53,302.61,302.61,31654.0,295.1565,295.1662,294.2715,294.2715,31654.0
2020-07-07 14:20:00,302.65,302.7,302.05,302.14,51317.0,294.3104,294.3591,293.727,293.8145,51317.0
2020-07-07 14:25:00,302.14,302.18,301.53,301.65,42359.0,293.8145,293.8534,293.2213,293.338,42359.0
2020-07-07 14:30:00,301.75,302.82,301.55,302.67,28571.0,293.4352,294.4758,293.2408,294.3299,28571.0
2020-07-07 14:35:00,302.68,302.85,302.46,302.8,18555.0,294.3396,294.5049,294.1257,294.4563,18555.0
2020-07-07 14:40:00,302.86,303.07,302.8,302.97,25684.0,294.5147,294.7189,294.4563,294.6216,25684.0
2020-07-07 14:45:00,302.97,303.25,302.9,303.02,11772.0,294.6216,294.8939,294.5536,294.6702,11772.0
2020-07-07 14:50:00,303.03,303.15,302.51,302.68,39531.0,294.68,294.7967,294.1743,294.3396,39531.0
2020-07-07 14:55:00,302.59,303.15,302.54,303.15,10771.0,294.2521,294.7967,294.2035,294.7967,10771.0
2020-07-07 15:00:00,303.16,303.18,301.94,302.0,21893.0,294.8064,294.8258,293.62,293.6784,21893.0
2020-07-07 15:05:00,302.0,302.27,301.69,301.82,20613.0,293.6784,293.9409,293.3769,293.5033,20613.0
2020-07-07 15:10:00,301.86,302.08,301.31,301.37,19322.0,293.5422,293.7561,293.0074,293.0657,19322.0
2020-07-07 15:15:00,301.29,301.71,301.19,301.38,22521.0,292.9879,293.3963,292.8907,293.0754,22521.0
2020-07-07 15:20:00,301.4,301.98,301.27,301.75,25036.0,293.0949,293.6589,292.9685,293.4352,25036.0
2020-07-07 15:25:00,301.72,301.8,301.1,301.23,29709.0,293.4061,293.4839,292.8032,292.9296,29709.0
2020-07-07 15:30:00,301.26,301.71,301.13,301.51,41510.0,292.9587,293.3963,292.8323,293.2019,41510.0
2020-07-07 15:35:00,301.49,301.49,301.08,301.19,30245.0,293.1824,293.1824,292.7837,292.8907,30245.0
2020-07-07 15:40:00,301.22,301.35,300.8,300.92,47849.0,292.9198,293.0463,292.5114,292.6281,47849.0
2020-07-07 15:45:00,300.97,300.97,300.1,300.3,60781.0,292.6767,292.6767,291.8307,292.0252,60781.0
2020-07-07 15:50:00,300.16,300.47,299.52,299.86,95956.0,291.8891,292.1905,291.2667,291.5973,95956.0
2020-07-07 15:55:00,299.83,300.36,299.4,300.29,188122.0,291.5681,292.0835,291.15,292.0155,188122.0
2020-07-08 09:30:00,300.91,301.52,299.91,301.32,107266.0,293.0084,293.6023,292.0346,293.4076,107266.0
2020-07-08 09:35:00,301.31,301.47,300.27,301.25,47916.0,293.3978,293.5536,292.3852,293.3394,47916.0
2020-07-08 09:40:00,301.26,301.54,300.7,301.07,50071.0,293.3492,293.6218,292.8039,293.1642,50071.0
2020-07-08 09:45:00,301.07,301.12,300.11,300.22,32254.0,293.1642,293.2128,292.2294,292.3365,32254.0
2020-07-08 09:50:00,300.19,300.63,299.82,300.05,49734.0,292.3073,292.7357,291.947,292.1709,49734.0
2020-07-08 09:55:00,300.0,300.63,299.67,300.46,35149.0,292.1222,292.7357,291.8009,292.5702,35149.0
2020-07-08 10:00:00,300.47,300.57,300.0,300.15,35652.0,292.5799,292.6773,292.1222,292.2683,35652.0
2020-07-08 10:05:00,300.14,300.64,300.06,300.56,19755.0,292.2586,292.7454,292.1807,292.6675,19755.0
2020-07-08 10:10:00,300.57,301.12,300.31,300.58,35655.0,292.6773,293.2128,292.4241,292.687,35655.0
2020-07-08 10:15:00,300.51,300.61,300.04,300.45,24943.0,292.6189,292.7162,292.1612,292.5604,24943.0
2020-07-08 10:20:00,300.43,300.72,300.08,300.13,26129.0,292.541,292.8233,292.2001,292.2488,26129.0
2020-07-08 10:25:00,300.19,300.29,299.4,299.5,24918.0,292.3073,292.4046,291.538,291.6354,24918.0
2020-07-08 10:30:00,299.53,299.75,299.28,299.35,28012.0,291.6646,291.8788,291.4212,291.4893,28012.0
2020-07-08 10:35:00,299.43,299.84,299.12,299.79,24119.0,291.5672,291.9664,291.2654,291.9178,24119.0
2020-07-08 10:40:00,299.76,300.03,299.53,299.75,22211.0,291.8886,292.1515,291.6646,291.8788,22211.0
2020-07-08 10:45:00,299.69,300.22,299.45,300.16,24804.0,291.8204,292.3365,291.5867,292.278,24804.0
2020-07-08 10:50:00,300.09,300.18,299.77,299.96,40105.0,292.2099,292.2975,291.8983,292.0833,40105.0
2020-07-08 10:55:00,299.96,300.45,299.92,300.4,23295.0,292.0833,292.5604,292.0443,292.5117,23295.0
2020-07-08 11:00:00,300.32,300.38,299.17,299.18,28271.0,292.4338,292.4923,291.314,291.3238,28271.0
2020-07-08 11:05:00,299.28,299.53,298.88,299.19,17900.0,291.4212,291.6646,291.0317,291.3335,17900.0
2020-07-08 11:10:00,299.08,299.33,299.06,299.08,25665.0,291.2264,291.4698,291.2069,291.2264,25665.0
2020-07-08 11:15:00,299.1,299.1,298.2,298.37,31950.0,291.2459,291.2459,290.3695,290.5351,31950.0
2020-07-08 11:20:00,298.37,298.5,297.42,297.79,30544.0,290.5351,290.6616,289.61,289.9703,30544.0
2020-07-08 11:25:00,297.84,298.25,297.4,298.25,17773.0,290.019,290.4182,289.5905,290.4182,17773.0
2020-07-08 11:30:00,298.1,298.62,297.99,298.27,26963.0,290.2721,290.7785,290.165,290.4377,26963.0
2020-07-08 11:35:00,298.19,298.68,298.09,298.65,18265.0,290.3598,290.8369,290.2624,290.8077,18265.0
2020-07-08 11:40:00,298.67,299.04,298.6,299.03,15486.0,290.8272,291.1875,290.759,291.1777,15486.0
2020-07-08 11:45:00,299.06,299.26,298.81,298.94,21694.0,291.2069,291.4017,290.9635,291.0901,21694.0
2020-07-08 11:50:00,298.97,299.29,298.68,299.26,24996.0,291.1193,291.4309,290.8369,291.4017,24996.0
2020-07-08 11:55:00,299.23,299.27,298.91,299.06,19849.0,291.3725,291.4114,291.0609,291.2069,19849.0
2020-07-08 12:00:00,299.1,299.2,298.75,299.03,16775.0,291.2459,291.3433,290.9051,291.1777,16775.0
2020-07-08 12:05:00,299.09,299.33,299.0,299.28,14542.0,291.2361,291.4698,291.1485,291.4212,14542.0
2020-07-08 12:10:00,299.26,299.79,299.26,299.57,13837.0,291.4017,291.9178,291.4017,291.7035,13837.0
2020-07-08 12:15:00,299.54,299.96,299.02,299.61,72427.0,291.6743,292.0833,291.168,291.7425,72427.0
2020-07-08 12:20:00,299.63,299.71,299.4,299.55,9914.0,291.762,291.8399,291.538,291.6841,9914.0
2020-07-08 12:25:00,299.56,299.64,299.15,299.38,8598.0,291.6938,291.7717,291.2946,291.5185,8598.0
2020-07-08 12:30:00,299.3,299.53,299.26,299.29,18403.0,291.4406,291.6646,291.4017,291.4309,18403.0
2020-07-08 12:35:00,299.31,299.35,298.86,299.14,25525.0,291.4504,291.4893,291.0122,291.2848,25525.0
2020-07-08 12:40:00,299.14,299.2,298.63,298.79,13251.0,291.2848,291.3433,290.7882,290.944,13251.0
2020-07-08 12:45:00,298.84,298.92,298.37,298.43,21830.0,290.9927,291.0706,290.5351,290.5935,21830.0
2020-07-08 12:50:00,298.43,298.55,298.19,298.33,17321.0,290.5935,290.7103,290.3598,290.4961,17321.0
2020-07-08 12:55:00,298.39,299.35,298.39,299.28,21603.0,290.5545,291.4893,290.5545,291.4212,21603.0
2020-07-08 13:00:00,299.21,299.36,298.87,298.98,27296.0,291.353,291.4991,291.0219,291.129,27296.0
2020-07-08 13:05:00,298.96,299.03,298.7,299.0,16195.0,291.1096,291.1777,290.8564,291.1485,16195.0
2020-07-08 13:10:00,299.0,299.0,298.73,298.94,11818.0,291.1485,291.1485,290.8856,291.0901,11818.0
2020-07-08 13:15:00,298.94,299.17,298.57,298.57,24390.0,291.0901,291.314,290.7298,290.7298,24390.0
2020-07-08 13:20:00,298.57,298.81,298.2,298.41,16848.0,290.7298,290.9635,290.3695,290.574,16848.0
2020-07-08 13:25:00,298.34,298.51,297.8,298.38,25198.0,290.5058,290.6714,289.98,290.5448,25198.0
2020-07-08 13:30:00,298.33,298.87,298.33,298.82,5891.0,290.4961,291.0219,290.4961,290.9732,5891.0
2020-07-08 13:35:00,298.87,299.05,298.77,298.94,7719.0,291.0219,291.1972,290.9245,291.0901,7719.0
2020-07-08 13:40:00,298.93,299.09,298.77,298.93,12494.0,291.0803,291.2361,290.9245,291.0803,12494.0
2020-07-08 13:45:00,298.9,299.09,298.68,298.9,8649.0,291.0511,291.2361,290.8369,291.0511,8649.0
2020-07-08 13:50:00,298.95,299.11,298.65,298.69,15198.0,291.0998,291.2556,290.8077,290.8466,15198.0
2020-07-08 13:55:00,298.85,299.0,298.41,298.64,10522.0,291.0024,291.1485,290.574,290.798,10522.0
2020-07-08 14:00:00,298.69,299.15,298.44,298.53,10329.0,290.8466,291.2946,290.6032,290.6908,10329.0
2020-07-08 14:05:00,298.6,298.64,298.21,298.45,39751.0,290.759,290.798,290.3793,290.6129,39751.0
2020-07-08 14:10:00,298.47,298.76,298.29,298.52,23589.0,290.6324,290.9148,290.4572,290.6811,23589.0
2020-07-08 14:15:00,298.59,298.86,298.55,298.8,11955.0,290.7493,291.0122,290.7103,290.9538,11955.0
2020-07-08 14:20:00,298.8,299.0,298.53,298.64,14231.0,290.9538,291.1485,290.6908,290.798,14231.0
2020-07-08 14:25:00,298.59,298.67,298.41,298.53,19740.0,290.7493,290.8272,290.574,290.6908,19740.0
2020-07-08 14:30:00,298.54,298.54,298.14,298.15,25368.0,290.7006,290.7006,290.3111,290.3208,25368.0
2020-07-08 14:35:00,298.1,298.28,297.93,298.26,17844.0,290.2721,290.4474,290.1066,290.4279,17844.0
2020-07-08 14:40:00,298.28,298.32,297.67,297.83,35391.0,290.4474,290.4864,289.8534,290.0092,35391.0
2020-07-08 14:45:00,297.87,298.18,297.8,298.09,20138.0,290.0482,290.35,289.98,290.2624,20138.0
2020-07-08 14:50:00,298.13,298.27,297.82,297.84,18890.0,290.3014,290.4377,289.9995,290.019,18890.0
2020-07-08 14:55:00,297.9,298.59,297.87,298.47,28534.0,290.0774,290.7493,290.0482,290.6324,28534.0
2020-07-08 15:00:00,298.49,298.75,298.36,298.65,31474.0,290.6519,290.9051,290.5253,290.8077,31474.0
2020-07-08 15:05:00,298.61,299.0,298.44,298.53,45545.0,290.7687,291.1485,290.6032,290.6908,45545.0
2020-07-08 15:10:00,298.55,298.75,298.47,298.54,33782.0,290.7103,290.9051,290.6324,290.7006,33782.0
2020-07-08 15:15:00,298.58,298.61,298.39,298.47,26973.0,290.7395,290.7687,290.5545,290.6324,26973.0
2020-07-08 15:20:00,298.5,298.74,298.42,298.61,37756.0,290.6616,290.8953,290.5837,290.7687,37756.0
2020-07-08 15:25:00,298.6,298.77,298.46,298.64,27778.0,290.759,290.9245,290.6227,290.798,27778.0
2020-07-08 15:30:00,298.66,299.44,298.66,299.33,54476.0,290.8174,291.577,290.8174,291.4698,54476.0
2020-07-08 15:35:00,299.27,299.7,299.08,299.37,42949.0,291.4114,291.8301,291.2264,291.5088,42949.0
2020-07-08 15:40:00,299.39,299.42,298.92,299.08,41987.0,291.5283,291.5575,291.0706,291.2264,41987.0
2020-07-08 15:45:00,299.1,299.3,298.74,298.93,65124.0,291.2459,291.4406,290.8953,291.0803,65124.0
2020-07-08 15:50:00,299.22,299.68,298.81,299.64,95329.0,291.3627,291.8107,290.9635,291.7717,95329.0
2020-07-08 15:55:00,299.58,300.3,299.32,300.2,156552.0,291.7133,292.4144,291.4601,292.317,156552.0
2020-07-09 09:30:00,299.62,300.72,297.79,297.94,118940.0,291.7522,292.8233,289.9703,290.1163,118940.0
2020-07-09 09:35:00,297.91,298.09,296.54,297.4,63111.0,290.0871,290.2624,288.7531,289.5905,63111.0
2020-07-09 09:40:00,297.38,297.73,296.8,297.61,33634.0,289.571,289.9119,289.0063,289.795,33634.0
2020-07-09 09:45:00,297.61,298.39,297.54,298.19,68782.0,289.795,290.5545,289.7268,290.3598,68782.0
2020-07-09 09:50:00,298.17,298.62,297.47,298.54,64416.0,290.3403,290.7785,289.6587,290.7006,64416.0
2020-07-09 09:55:00,298.63,299.09,298.37,298.97,44307.0,290.7882,291.2361,290.5351,291.1193,44307.0
2020-07-09 10:00:00,298.98,299.49,298.89,299.15,22217.0,291.129,291.6256,291.0414,291.2946,22217.0
2020-07-09 10:05:00,299.17,299.2,298.62,298.81,22375.0,291.314,291.3433,290.7785,290.9635,22375.0
2020-07-09 10:10:00,298.84,299.02,298.13,298.42,20164.0,290.9927,291.168,290.3014,290.5837,20164.0
2020-07-09 10:15:00,298.36,298.46,296.99,297.25,33592.0,290.5253,290.6227,289.1913,289.4445,33592.0
2020-07-09 10:20:00,297.24,297.69,296.84,296.84,26466.0,289.4347,289.8729,289.0452,289.0452,26466.0
2020-07-09 10:25:00,296.9,297.21,296.75,296.84,27261.0,289.1037,289.4055,288.9576,289.0452,27261.0
2020-07-09 10:30:00,296.81,296.99,296.59,296.79,25150.0,289.016,289.1913,288.8018,288.9965,25150.0
2020-07-09 10:35:00,296.75,296.88,295.27,295.38,34149.0,288.9576,289.0842,287.5165,287.6236,34149.0
2020-07-09 10:40:00,295.39,295.56,294.28,294.45,82906.0,287.6333,287.7988,286.5525,286.718,82906.0
2020-07-09 10:45:00,294.41,294.43,293.15,293.16,66456.0,286.679,286.6985,285.4521,285.4619,66456.0
2020-07-09 10:50:00,293.17,294.01,292.84,293.47,44824.0,285.4716,286.2895,285.1503,285.7637,44824.0
2020-07-09 10:55:00,293.46,293.55,292.17,292.4,66080.0,285.754,285.8416,284.4979,284.7218,66080.0
2020-07-09 11:00:00,292.18,293.08,291.65,291.8,63980.0,284.5076,285.384,283.9915,284.1376,63980.0
2020-07-09 11:05:00,291.68,292.87,291.48,292.75,55413.0,284.0207,285.1795,283.826,285.0626,55413.0
2020-07-09 11:10:00,292.69,293.21,292.13,292.53,37763.0,285.0042,285.5105,284.4589,284.8484,37763.0
2020-07-09 11:15:00,292.51,292.71,290.99,291.02,64691.0,284.8289,285.0237,283.3488,283.3781,64691.0
2020-07-09 11:20:00,291.03,291.86,291.03,291.55,40201.0,283.3878,284.196,283.3878,283.8941,40201.0
2020-07-09 11:25:00,291.55,292.25,290.97,291.78,41547.0,283.8941,284.5758,283.3294,284.1181,41547.0
2020-07-09 11:30:00,291.82,291.85,291.27,291.65,51213.0,284.157,284.1863,283.6215,283.9915,51213.0
2020-07-09 11:35:00,291.61,292.23,291.43,291.56,59113.0,283.9526,284.5563,283.7773,283.9039,59113.0
2020-07-09 11:40:00,291.55,291.66,290.56,290.91,49060.0,283.8941,284.0012,282.9301,283.2709,49060.0
2020-07-09 11:45:00,290.85,291.71,290.82,291.51,33189.0,283.2125,284.0499,283.1833,283.8552,33189.0
2020-07-09 11:50:00,291.51,291.78,291.14,291.78,27660.0,283.8552,284.1181,283.4949,284.1181,27660.0
2020-07-09 11:55:00,291.74,292.31,291.5,292.28,113772.0,284.0791,284.6342,283.8455,284.605,113772.0
2020-07-09 12:00:00,292.3,293.46,292.01,293.1,84356.0,284.6244,285.754,284.3421,285.4034,84356.0
2020-07-09 12:05:00,293.02,293.55,292.9,293.46,37471.0,285.3255,285.8416,285.2087,285.754,37471.0
2020-07-09 12:10:00,293.48,293.63,292.75,292.81,21433.0,285.7735,285.9195,285.0626,285.1211,21433.0
2020-07-09 12:15:00,292.86,292.99,292.58,292.92,28148.0,285.1697,285.2963,284.8971,285.2282,28148.0
2020-07-09 12:20:00,292.89,293.39,292.68,293.16,18074.0,285.199,285.6858,284.9945,285.4619,18074.0
2020-07-09 12:25:00,293.17,293.38,292.75,292.84,26135.0,285.4716,285.6761,285.0626,285.1503,26135.0
2020-07-09 12:30:00,292.83,293.1,292.73,293.1,26412.0,285.1405,285.4034,285.0432,285.4034,26412.0
2020-07-09 12:35:00,293.05,293.48,292.89,293.27,23018.0,285.3547,285.7735,285.199,285.569,23018.0
2020-07-09 12:40:00,293.35,293.74,293.28,293.5,16124.0,285.6469,286.0266,285.5787,285.7929,16124.0
2020-07-09 12:45:00,293.54,294.24,293.54,293.91,22008.0,285.8319,286.5135,285.8319,286.1922,22008.0
2020-07-09 12:50:00,293.9,294.04,293.66,293.81,17921.0,286.1824,286.3188,285.9487,286.0948,17921.0
2020-07-09 12:55:00,293.81,294.26,293.68,294.25,16777.0,286.0948,286.533,285.9682,286.5232,16777.0
2020-07-09 13:00:00,294.27,294.95,294.01,294.78,26769.0,286.5427,287.2049,286.2895,287.0393,26769.0
2020-07-09 13:05:00,294.85,295.18,294.55,295.18,15913.0,287.1075,287.4288,286.8154,287.4288,15913.0
2020-07-09 13:10:00,295.11,295.41,294.99,295.09,14247.0,287.3607,287.6528,287.2438,287.3412,14247.0
2020-07-09 13:15:00,295.14,295.3,294.83,294.85,16835.0,287.3899,287.5457,287.088,287.1075,16835.0
2020-07-09 13:20:00,294.88,294.88,294.41,294.63,17391.0,287.1367,287.1367,286.679,286.8933,17391.0
2020-07-09 13:25:00,294.6,295.04,294.56,294.89,16649.0,286.864,287.2925,286.8251,287.1464,16649.0
2020-07-09 13:30:00,295.03,295.33,294.93,295.01,16964.0,287.2828,287.5749,287.1854,287.2633,16964.0
2020-07-09 13:35:00,295.0,295.28,294.87,295.0,16094.0,287.2535,287.5262,287.127,287.2535,16094.0
2020-07-09 13:40:00,295.03,295.33,294.48,294.6,16260.0,287.2828,287.5749,286.7472,286.864,16260.0
2020-07-09 13:45:00,294.65,294.81,294.38,294.63,19536.0,286.9127,287.0685,286.6498,286.8933,19536.0
2020-07-09 13:50:00,294.67,294.7,294.26,294.48,17373.0,286.9322,286.9614,286.533,286.7472,17373.0
2020-07-09 13:55:00,294.44,294.63,294.17,294.3,21512.0,286.7082,286.8933,286.4453,286.5719,21512.0
2020-07-09 14:00:00,294.11,294.33,293.98,294.16,13960.0,286.3869,286.6011,286.2603,286.4356,13960.0
2020-07-09 14:05:00,294.16,294.75,294.13,294.58,14770.0,286.4356,287.0101,286.4064,286.8446,14770.0
2020-07-09 14:10:00,294.59,294.66,294.47,294.6,10426.0,286.8543,286.9225,286.7375,286.864,10426.0
2020-07-09 14:15:00,294.6,295.41,294.6,295.3,15454.0,286.864,287.6528,286.864,287.5457,15454.0
2020-07-09 14:20:00,295.3,295.3,294.72,294.77,14124.0,287.5457,287.5457,286.9809,287.0296,14124.0
2020-07-09 14:25:00,294.85,294.99,294.78,294.87,12954.0,287.1075,287.2438,287.0393,287.127,12954.0
2020-07-09 14:30:00,294.9,294.93,294.41,294.5,26874.0,287.1562,287.1854,286.679,286.7667,26874.0
2020-07-09 14:35:00,294.48,294.56,294.28,294.44,12149.0,286.7472,286.8251,286.5525,286.7082,12149.0
2020-07-09 14:40:00,294.48,294.66,294.32,294.52,16543.0,286.7472,286.9225,286.5914,286.7861,16543.0
2020-07-09 14:45:00,294.51,295.15,294.43,295.12,13531.0,286.7764,287.3996,286.6985,287.3704,13531.0
2020-07-09 14:50:00,295.12,295.14,294.75,294.92,12254.0,287.3704,287.3899,287.0101,287.1756,12254.0
2020-07-09 14:55:00,294.92,295.47,294.9,295.33,18651.0,287.1756,287.7112,287.1562,287.5749,18651.0
2020-07-09 15:00:00,295.29,295.5,294.82,294.99,26742.0,287.5359,287.7404,287.0783,287.2438,26742.0
2020-07-09 15:05:00,294.99,295.36,294.82,295.26,14405.0,287.2438,287.6041,287.0783,287.5067,14405.0
2020-07-09 15:10:00,295.22,295.53,294.89,295.53,22057.0,287.4678,287.7696,287.1464,287.7696,22057.0
2020-07-09 15:15:00,295.59,295.78,294.89,294.97,33475.0,287.8281,288.0131,287.1464,287.2243,33475.0
2020-07-09 15:20:00,295.01,295.03,294.28,294.47,27445.0,287.2633,287.2828,286.5525,286.7375,27445.0
2020-07-09 15:25:00,294.54,294.65,293.85,293.85,29667.0,286.8056,286.9127,286.1337,286.1337,29667.0
2020-07-09 15:30:00,293.84,294.07,293.22,293.63,36927.0,286.124,286.348,285.5203,285.9195,36927.0
2020-07-09 15:35:00,293.66,293.91,293.31,293.91,31141.0,285.9487,286.1922,285.6079,286.1922,31141.0
2020-07-09 15:40:00,293.92,294.55,293.3,294.31,44412.0,286.2019,286.8154,285.5982,286.5817,44412.0
2020-07-09 15:45:00,294.32,295.38,294.19,294.71,66571.0,286.5914,287.6236,286.4648,286.9712,66571.0
2020-07-09 15:50:00,294.51,294.71,294.15,294.62,64267.0,286.7764,286.9712,286.4259,286.8835,64267.0
2020-07-09 15:55:00,294.64,294.76,293.94,294.74,126833.0,286.903,287.0198,286.2214,287.0004,126833.0
2020-07-10 09:30:00,294.0,294.9,292.42,292.79,98175.0,286.2798,287.1562,284.7413,285.1016,98175.0
2020-07-10 09:35:00,292.66,293.38,292.02,293.25,40860.0,284.975,285.6761,284.3518,285.5495,40860.0
2020-07-10 09:40:00,293.29,294.6,293.11,294.46,32491.0,285.5884,286.864,285.4132,286.7277,32491.0
2020-07-10 09:45:00,294.38,294.62,293.69,293.73,19343.0,286.6498,286.8835,285.9779,286.0169,19343.0
2020-07-10 09:50:00,293.73,294.06,292.47,292.56,31388.0,286.0169,286.3382,284.79,284.8776,31388.0
2020-07-10 09:55:00,292.53,292.92,292.11,292.17,36526.0,284.8484,285.2282,284.4394,284.4979,36526.0
2020-07-10 10:00:00,292.12,292.12,291.5,292.0,41581.0,284.4492,284.4492,283.8455,284.3323,41581.0
2020-07-10 10:05:00,292.07,292.71,291.93,292.71,26404.0,284.4005,285.0237,284.2642,285.0237,26404.0
2020-07-10 10:10:00,292.61,293.6,292.49,293.07,27019.0,284.9263,285.8903,284.8095,285.3742,27019.0
2020-07-10 10:15:00,293.1,293.38,292.59,292.89,20716.0,285.4034,285.6761,284.9068,285.199,20716.0
2020-07-10 10:20:00,292.89,293.29,292.47,292.65,22157.0,285.199,285.5884,284.79,284.9653,22157.0
2020-07-10 10:25:00,292.68,293.43,292.65,293.2,22599.0,284.9945,285.7248,284.9653,285.5008,22599.0
2020-07-10 10:30:00,293.27,293.9,293.14,293.5,24570.0,285.569,286.1824,285.4424,285.7929,24570.0
2020-07-10 10:35:00,293.4,293.78,293.11,293.23,22011.0,285.6956,286.0656,285.4132,285.53,22011.0
2020-07-10 10:40:00,293.23,293.93,293.23,293.64,25140.0,285.53,286.2116,285.53,285.9293,25140.0
2020-07-10 10:45:00,293.65,293.74,292.96,293.16,25792.0,285.939,286.0266,285.2671,285.4619,25792.0
2020-07-10 10:50:00,293.16,293.49,292.94,293.38,20604.0,285.4619,285.7832,285.2476,285.6761,20604.0
2020-07-10 10:55:00,293.45,293.7,293.14,293.33,21099.0,285.7442,285.9877,285.4424,285.6274,21099.0
2020-07-10 11:00:00,293.3,293.49,292.76,292.94,17373.0,285.5982,285.7832,285.0724,285.2476,17373.0
2020-07-10 11:05:00,292.84,293.33,292.82,293.33,11751.0,285.1503,285.6274,285.1308,285.6274,11751.0
2020-07-10 11:10:00,293.41,293.55,293.04,293.21,16231.0,285.7053,285.8416,285.345,285.5105,16231.0
2020-07-10 11:15:00,293.25,293.46,293.15,293.24,15051.0,285.5495,285.754,285.4521,285.5398,15051.0
2020-07-10 11:20:00,293.27,293.37,292.97,293.18,19367.0,285.569,285.6663,285.2769,285.4813,19367.0
2020-07-10 11:25:00,293.19,293.2,292.8,292.89,26944.0,285.4911,285.5008,285.1113,285.199,26944.0
2020-07-10 11:30:00,292.84,293.16,292.71,292.99,10551.0,285.1503,285.4619,285.0237,285.2963,10551.0
2020-07-10 11:35:00,293.06,293.6,293.06,293.6,17991.0,285.3645,285.8903,285.3645,285.8903,17991.0
2020-07-10 11:40:00,293.63,293.94,293.61,293.94,20836.0,285.9195,286.2214,285.9,286.2214,20836.0
2020-07-10 11:45:00,293.94,294.25,293.69,294.16,31227.0,286.2214,286.5232,285.9779,286.4356,31227.0
2020-07-10 11:50:00,294.17,294.64,294.17,294.53,17999.0,286.4453,286.903,286.4453,286.7959,17999.0
2020-07-10 11:55:00,294.56,294.9,294.26,294.69,29024.0,286.8251,287.1562,286.533,286.9517,29024.0
2020-07-10 12:00:00,294.73,294.78,294.43,294.63,15985.0,286.9906,287.0393,286.6985,286.8933,15985.0
2020-07-10 12:05:00,294.61,295.06,294.59,294.85,25267.0,286.8738,287.312,286.8543,287.1075,25267.0
2020-07-10 12:10:00,294.9,294.97,294.71,294.78,9146.0,287.1562,287.2243,286.9712,287.0393,9146.0
2020-07-10 12:15:00,294.75,294.91,294.41,294.51,18637.0,287.0101,287.1659,286.679,286.7764,18637.0
2020-07-10 12:20:00,294.56,294.71,294.15,294.37,18481.0,286.8251,286.9712,286.4259,286.6401,18481.0
2020-07-10 12:25:00,294.37,294.49,294.07,294.12,16832.0,286.6401,286.7569,286.348,286.3967,16832.0
2020-07-10 12:30:00,294.19,294.5,294.13,294.48,9100.0,286.4648,286.7667,286.4064,286.7472,9100.0
2020-07-10 12:35:00,294.44,294.74,294.29,294.62,8565.0,286.7082,287.0004,286.5622,286.8835,8565.0
2020-07-10 12:40:00,294.48,294.82,294.13,294.65,9722.0,286.7472,287.0783,286.4064,286.9127,9722.0
2020-07-10 12:45:00,294.72,295.1,294.63,294.95,18273.0,286.9809,287.3509,286.8933,287.2049,18273.0
2020-07-10 12:50:00,294.85,295.17,294.76,295.15,8399.0,287.1075,287.4191,287.0198,287.3996,8399.0
2020-07-10 12:55:00,295.12,295.21,294.79,294.81,14895.0,287.3704,287.458,287.0491,287.0685,14895.0
2020-07-10 13:00:00,294.81,294.99,294.63,294.99,14061.0,287.0685,287.2438,286.8933,287.2438,14061.0
2020-07-10 13:05:00,294.92,294.99,294.8,294.91,21208.0,287.1756,287.2438,287.0588,287.1659,21208.0
2020-07-10 13:10:00,294.95,295.05,294.72,294.83,12915.0,287.2049,287.3022,286.9809,287.088,12915.0
2020-07-10 13:15:00,294.97,295.07,294.75,295.01,15768.0,287.2243,287.3217,287.0101,287.2633,15768.0
2020-07-10 13:20:00,295.02,295.18,294.81,294.9,12302.0,287.273,287.4288,287.0685,287.1562,12302.0
2020-07-10 13:25:00,294.92,295.04,294.82,294.97,12610.0,287.1756,287.2925,287.0783,287.2243,12610.0
2020-07-10 13:30:00,294.93,295.05,294.71,294.71,9226.0,287.1854,287.3022,286.9712,286.9712,9226.0
2020-07-10 13:35:00,294.76,295.19,294.63,295.19,13676.0,287.0198,287.4386,286.8933,287.4386,13676.0
2020-07-10 13:40:00,295.12,295.46,295.0,295.34,13951.0,287.3704,287.7015,287.2535,287.5846,13951.0
2020-07-10 13:45:00,295.37,295.49,295.17,295.41,12696.0,287.6138,287.7307,287.4191,287.6528,12696.0
2020-07-10 13:50:00,295.39,295.7,295.32,295.55,19549.0,287.6333,287.9352,287.5651,287.7891,19549.0
2020-07-10 13:55:00,295.62,295.65,295.3,295.51,13418.0,287.8573,287.8865,287.5457,287.7502,13418.0
2020-07-10 14:00:00,295.55,295.82,295.45,295.74,14453.0,287.7891,288.052,287.6917,287.9741,14453.0
2020-07-10 14:05:00,295.63,295.84,295.45,295.56,22036.0,287.867,288.0715,287.6917,287.7988,22036.0
2020-07-10 14:10:00,295.56,295.62,294.97,295.03,19806.0,287.7988,287.8573,287.2243,287.2828,19806.0
2020-07-10 14:15:00,295.06,295.15,294.71,295.07,18138.0,287.312,287.3996,286.9712,287.3217,18138.0
2020-07-10 14:20:00,295.02,295.02,294.75,294.92,10147.0,287.273,287.273,287.0101,287.1756,10147.0
2020-07-10 14:25:00,294.94,295.13,294.85,295.11,21469.0,287.1951,287.3801,287.1075,287.3607,21469.0
2020-07-10 14:30:00,295.05,295.5,294.97,295.5,34109.0,287.3022,287.7404,287.2243,287.7404,34109.0
2020-07-10 14:35:00,295.51,295.57,295.4,295.54,11917.0,287.7502,287.8086,287.643,287.7794,11917.0
2020-07-10 14:40:00,295.54,295.92,295.37,295.92,8858.0,287.7794,288.1494,287.6138,288.1494,8858.0
2020-07-10 14:45:00,295.92,296.0,295.69,295.84,36858.0,288.1494,288.2273,287.9254,288.0715,36858.0
2020-07-10 14:50:00,295.87,296.13,295.85,296.1,17295.0,288.1007,288.3539,288.0812,288.3247,17295.0
2020-07-10 14:55:00,296.12,296.24,295.95,296.01,17358.0,288.3441,288.461,288.1786,288.237,17358.0
2020-07-10 15:00:00,295.85,296.06,295.62,296.02,15736.0,288.0812,288.2857,287.8573,288.2468,15736.0
2020-07-10 15:05:00,295.96,296.08,295.71,295.9,10340.0,288.1883,288.3052,287.9449,288.1299,10340.0
2020-07-10 15:10:00,295.85,296.33,295.85,296.28,20426.0,288.0812,288.5486,288.0812,288.4999,20426.0
2020-07-10 15:15:00,296.22,296.67,296.21,296.66,14968.0,288.4415,288.8797,288.4318,288.87,14968.0
2020-07-10 15:20:00,296.69,296.91,296.59,296.84,16201.0,288.8992,289.1134,288.8018,289.0452,16201.0
2020-07-10 15:25:00,296.89,296.96,296.5,296.53,15706.0,289.0939,289.1621,288.7142,288.7434,15706.0
2020-07-10 15:30:00,296.62,296.86,296.31,296.86,28554.0,288.831,289.0647,288.5291,289.0647,28554.0
2020-07-10 15:35:00,296.8,296.85,295.99,296.24,43189.0,289.0063,289.055,288.2175,288.461,43189.0
2020-07-10 15:40:00,296.3,296.45,295.7,295.98,36676.0,288.5194,288.6655,287.9352,288.2078,36676.0
2020-07-10 15:45:00,295.98,296.43,295.92,296.43,31522.0,288.2078,288.646,288.1494,288.646,31522.0
2020-07-10 15:50:00,296.64,296.8,296.35,296.65,38432.0,288.8505,289.0063,288.5681,288.8602,38432.0
2020-07-10 15:55:00,296.61,296.64,295.58,295.68,240951.0,288.8213,288.8505,287.8183,287.9157,240951.0
2020-07-13 09:30:00,297.86,298.0,295.3,295.52,191698.0,290.0384,290.1748,287.5457,287.7599,191698.0
2020-07-13 09:35:00,295.53,296.4,294.68,294.68,62727.0,287.7696,288.6168,286.9419,286.9419,62727.0
2020-07-13 09:40:00,294.81,295.97,294.77,295.54,41510.0,287.0685,288.1981,287.0296,287.7794,41510.0
2020-07-13 09:45:00,295.59,296.14,295.2,295.9,39405.0,287.8281,288.3636,287.4483,288.1299,39405.0
2020-07-13 09:50:00,295.96,296.44,295.48,295.55,45521.0,288.1883,288.6557,287.7209,287.7891,45521.0
2020-07-13 09:55:00,295.6,296.1,294.94,294.94,45308.0,287.8378,288.3247,287.1951,287.1951,45308.0
2020-07-13 10:00:00,294.84,295.36,294.77,295.34,51323.0,287.0977,287.6041,287.0296,287.5846,51323.0
2020-07-13 10:05:00,295.4,295.94,295.31,295.92,29085.0,287.643,288.1689,287.5554,288.1494,29085.0
2020-07-13 10:10:00,296.0,296.23,295.85,295.88,49534.0,288.2273,288.4512,288.0812,288.1104,49534.0
2020-07-13 10:15:00,295.9,295.97,295.58,295.97,52029.0,288.1299,288.1981,287.8183,288.1981,52029.0
2020-07-13 10:20:00,295.96,296.38,295.9,296.12,34964.0,288.1883,288.5973,288.1299,288.3441,34964.0
2020-07-13 10:25:00,296.06,296.84,295.97,296.55,35465.0,288.2857,289.0452,288.1981,288.7628,35465.0
2020-07-13 10:30:00,296.56,297.0,296.41,296.62,52319.0,288.7726,289.201,288.6265,288.831,52319.0
2020-07-13 10:35:00,296.64,296.75,296.09,296.47,25631.0,288.8505,288.9576,288.3149,288.6849,25631.0
2020-07-13 10:40:00,296.5,296.57,296.06,296.14,20231.0,288.7142,288.7823,288.2857,288.3636,20231.0
2020-07-13 10:45:00,296.23,296.79,295.94,296.7,22890.0,288.4512,288.9965,288.1689,288.9089,22890.0
2020-07-13 10:50:00,296.74,296.81,296.56,296.79,14152.0,288.9479,289.016,288.7726,288.9965,14152.0
2020-07-13 10:55:00,296.74,297.39,296.71,297.33,28154.0,288.9479,289.5808,288.9186,289.5224,28154.0
2020-07-13 11:00:00,297.35,297.46,297.0,297.41,36522.0,289.5418,289.6489,289.201,289.6003,36522.0
2020-07-13 11:05:00,297.5,297.79,297.26,297.67,33768.0,289.6879,289.9703,289.4542,289.8534,33768.0
2020-07-13 11:10:00,297.66,298.05,297.53,297.54,36314.0,289.8437,290.2235,289.7171,289.7268,36314.0
2020-07-13 11:15:00,297.51,297.6,297.29,297.49,36405.0,289.6976,289.7853,289.4834,289.6782,36405.0
2020-07-13 11:20:00,297.43,297.71,297.11,297.54,22966.0,289.6197,289.8924,289.3081,289.7268,22966.0
2020-07-13 11:25:00,297.55,297.96,297.52,297.73,16056.0,289.7366,290.1358,289.7074,289.9119,16056.0
2020-07-13 11:30:00,297.71,297.76,297.1,297.15,24737.0,289.8924,289.9411,289.2984,289.3471,24737.0
2020-07-13 11:35:00,297.17,297.45,297.16,297.36,17233.0,289.3666,289.6392,289.3568,289.5516,17233.0
2020-07-13 11:40:00,297.41,297.68,297.31,297.57,14540.0,289.6003,289.8632,289.5029,289.7561,14540.0
2020-07-13 11:45:00,297.61,297.67,297.09,297.44,21270.0,289.795,289.8534,289.2887,289.6295,21270.0
2020-07-13 11:50:00,297.46,297.89,297.46,297.71,24421.0,289.6489,290.0677,289.6489,289.8924,24421.0
2020-07-13 11:55:00,297.7,298.1,297.7,297.96,17200.0,289.8826,290.2721,289.8826,290.1358,17200.0
2020-07-13 12:00:00,297.99,298.02,297.49,297.82,23555.0,290.165,290.1942,289.6782,289.9995,23555.0
2020-07-13 12:05:00,297.82,297.85,297.52,297.66,13318.0,289.9995,290.0287,289.7074,289.8437,13318.0
2020-07-13 12:10:00,297.67,297.67,297.21,297.42,16295.0,289.8534,289.8534,289.4055,289.61,16295.0
2020-07-13 12:15:00,297.39,297.95,297.39,297.95,22023.0,289.5808,290.1261,289.5808,290.1261,22023.0
2020-07-13 12:20:00,297.98,298.5,297.97,298.0,22418.0,290.1553,290.6616,290.1456,290.1748,22418.0
2020-07-13 12:25:00,298.02,298.07,297.7,297.72,10649.0,290.1942,290.2429,289.8826,289.9021,10649.0
2020-07-13 12:30:00,297.67,297.98,297.57,297.7,14756.0,289.8534,290.1553,289.7561,289.8826,14756.0
2020-07-13 12:35:00,297.58,297.74,297.43,297.6,14732.0,289.7658,289.9216,289.6197,289.7853,14732.0
2020-07-13 12:40:00,297.62,297.64,297.32,297.57,9601.0,289.8047,289.8242,289.5126,289.7561,9601.0
2020-07-13 12:45:00,297.58,297.6,297.2,297.44,12675.0,289.7658,289.7853,289.3958,289.6295,12675.0
2020-07-13 12:50:00,297.45,297.46,297.06,297.14,13870.0,289.6392,289.6489,289.2595,289.3373,13870.0
2020-07-13 12:55:00,297.27,297.42,297.01,297.22,15725.0,289.4639,289.61,289.2108,289.4152,15725.0
2020-07-13 13:00:00,297.26,297.45,297.1,297.31,13073.0,289.4542,289.6392,289.2984,289.5029,13073.0
2020-07-13 13:05:00,297.36,297.48,297.26,297.29,12396.0,289.5516,289.6684,289.4542,289.4834,12396.0
2020-07-13 13:10:00,297.32,297.74,297.23,297.47,19905.0,289.5126,289.9216,289.425,289.6587,19905.0
2020-07-13 13:15:00,297.51,298.16,297.51,298.11,12407.0,289.6976,290.3306,289.6976,290.2819,12407.0
2020-07-13 13:20:00,298.11,298.4,298.06,298.32,22184.0,290.2819,290.5643,290.2332,290.4864,22184.0
2020-07-13 13:25:00,298.3,298.3,298.01,298.08,10339.0,290.4669,290.4669,290.1845,290.2527,10339.0
2020-07-13 13:30:00,298.1,298.42,298.1,298.35,13468.0,290.2721,290.5837,290.2721,290.5156,13468.0
2020-07-13 13:35:00,298.35,298.62,298.25,298.28,19408.0,290.5156,290.7785,290.4182,290.4474,19408.0
2020-07-13 13:40:00,298.23,298.31,297.88,298.06,13066.0,290.3987,290.4766,290.0579,290.2332,13066.0
2020-07-13 13:45:00,298.11,298.21,297.78,297.81,9947.0,290.2819,290.3793,289.9605,289.9898,9947.0
2020-07-13 13:50:00,297.79,297.94,297.73,297.78,11211.0,289.9703,290.1163,289.9119,289.9605,11211.0
2020-07-13 13:55:00,297.75,297.82,297.65,297.66,8884.0,289.9313,289.9995,289.834,289.8437,8884.0
2020-07-13 14:00:00,297.68,297.92,297.27,297.33,28548.0,289.8632,290.0969,289.4639,289.5224,28548.0
2020-07-13 14:05:00,297.4,297.65,296.53,296.74,36488.0,289.5905,289.834,288.7434,288.9479,36488.0
2020-07-13 14:10:00,296.7,297.17,296.56,296.91,19799.0,288.9089,289.3666,288.7726,289.1134,19799.0
2020-07-13 14:15:00,296.99,297.18,296.69,297.0,15467.0,289.1913,289.3763,288.8992,289.201,15467.0
2020-07-13 14:20:00,297.02,297.02,295.78,296.0,28480.0,289.2205,289.2205,288.0131,288.2273,28480.0
2020-07-13 14:25:00,296.01,296.25,295.41,295.63,25501.0,288.237,288.4707,287.6528,287.867,25501.0
2020-07-13 14:30:00,295.47,295.84,295.38,295.57,16028.0,287.7112,288.0715,287.6236,287.8086,16028.0
2020-07-13 14:35:00,295.58,295.87,295.16,295.87,17120.0,287.8183,288.1007,287.4093,288.1007,17120.0
2020-07-13 14:40:00,295.84,296.3,295.76,295.95,20456.0,288.0715,288.5194,287.9936,288.1786,20456.0
2020-07-13 14:45:00,295.94,296.46,295.63,296.29,17245.0,288.1689,288.6752,287.867,288.5097,17245.0
2020-07-13 14:50:00,296.2,296.78,296.16,296.76,15757.0,288.422,288.9868,288.3831,288.9673,15757.0
2020-07-13 14:55:00,296.66,296.91,296.31,296.62,16643.0,288.87,289.1134,288.5291,288.831,16643.0
2020-07-13 15:00:00,296.59,296.65,295.36,295.43,25820.0,288.8018,288.8602,287.6041,287.6723,25820.0
2020-07-13 15:05:00,295.26,295.59,294.16,294.44,43854.0,287.5067,287.8281,286.4356,286.7082,43854.0
2020-07-13 15:10:00,294.42,295.03,294.31,294.88,21656.0,286.6888,287.2828,286.5817,287.1367,21656.0
2020-07-13 15:15:00,294.5,294.98,294.25,294.31,26448.0,286.7667,287.2341,286.5232,286.5817,26448.0
2020-07-13 15:20:00,294.3,294.63,293.6,293.64,26868.0,286.5719,286.8933,285.8903,285.9293,26868.0
2020-07-13 15:25:00,293.49,293.94,293.18,293.27,34224.0,285.7832,286.2214,285.4813,285.569,34224.0
2020-07-13 15:30:00,293.44,293.46,291.32,291.64,49333.0,285.7345,285.754,283.6702,283.9818,49333.0
2020-07-13 15:35:00,291.66,292.36,291.43,291.47,42100.0,284.0012,284.6829,283.7773,283.8162,42100.0
2020-07-13 15:40:00,291.47,292.96,291.4,292.53,53505.0,283.8162,285.2671,283.7481,284.8484,53505.0
2020-07-13 15:45:00,292.5,292.54,290.72,290.99,70475.0,284.8192,284.8581,283.0859,283.3488,70475.0
2020-07-13 15:50:00,291.08,291.95,290.02,290.09,119992.0,283.4365,284.2836,282.4043,282.4725,119992.0
2020-07-13 15:55:00,290.09,291.33,290.06,290.22,243700.0,282.4725,283.6799,282.4433,282.5991,243700.0
2020-07-14 09:30:00,292.0,292.49,289.64,291.82,171656.0,284.3323,284.8095,282.0343,284.157,171656.0
2020-07-14 09:35:00,291.74,294.07,291.22,294.0,53947.0,284.0791,286.348,283.5728,286.2798,53947.0
2020-07-14 09:40:00,294.08,295.68,293.74,293.84,53488.0,286.3577,287.9157,286.0266,286.124,53488.0
2020-07-14 09:45:00,293.9,294.01,291.65,291.8,55574.0,286.1824,286.2895,283.9915,284.1376,55574.0
2020-07-14 09:50:00,291.8,292.02,288.65,289.76,94971.0,284.1376,284.3518,281.0703,282.1511,94971.0
2020-07-14 09:55:00,289.56,291.92,289.34,290.93,76772.0,281.9564,284.2544,281.7422,283.2904,76772.0
2020-07-14 10:00:00,290.93,291.4,289.87,290.12,44053.0,283.2904,283.7481,282.2583,282.5017,44053.0
2020-07-14 10:05:00,290.12,291.01,290.08,290.48,35687.0,282.5017,283.3683,282.4627,282.8522,35687.0
2020-07-14 10:10:00,290.44,291.34,289.1,289.83,62294.0,282.8133,283.6897,281.5085,282.2193,62294.0
2020-07-14 10:15:00,289.64,290.89,289.53,290.46,45981.0,282.0343,283.2515,281.9272,282.8328,45981.0
2020-07-14 10:20:00,290.47,291.25,290.28,290.66,40303.0,282.8425,283.602,282.6575,283.0275,40303.0
2020-07-14 10:25:00,290.53,291.11,290.17,291.07,29461.0,282.9009,283.4657,282.5504,283.4267,29461.0
2020-07-14 10:30:00,291.01,292.6,290.9,292.49,35103.0,283.3683,284.9166,283.2612,284.8095,35103.0
2020-07-14 10:35:00,292.55,292.74,291.8,291.82,35943.0,284.8679,285.0529,284.1376,284.157,35943.0
2020-07-14 10:40:00,292.01,293.38,291.86,292.78,33902.0,284.3421,285.6761,284.196,285.0918,33902.0
2020-07-14 10:45:00,292.8,293.26,291.93,292.48,31397.0,285.1113,285.5592,284.2642,284.7997,31397.0
2020-07-14 10:50:00,292.48,293.39,292.28,293.38,31136.0,284.7997,285.6858,284.605,285.6761,31136.0
2020-07-14 10:55:00,293.32,293.33,291.75,291.88,23874.0,285.6177,285.6274,284.0889,284.2155,23874.0
2020-07-14 11:00:00,291.84,292.88,291.21,291.99,32439.0,284.1765,285.1892,283.5631,284.3226,32439.0
2020-07-14 11:05:00,291.86,292.62,291.13,291.76,35417.0,284.196,284.936,283.4852,284.0986,35417.0
2020-07-14 11:10:00,291.79,292.14,291.42,291.67,39723.0,284.1278,284.4686,283.7676,284.011,39723.0
2020-07-14 11:15:00,291.76,292.84,291.26,292.84,35005.0,284.0986,285.1503,283.6118,285.1503,35005.0
2020-07-14 11:20:00,292.75,293.0,291.88,291.88,31377.0,285.0626,285.3061,284.2155,284.2155,31377.0
2020-07-14 11:25:00,291.92,292.42,291.79,292.25,16946.0,284.2544,284.7413,284.1278,284.5758,16946.0
2020-07-14 11:30:00,292.19,293.28,292.05,293.05,26870.0,284.5173,285.5787,284.381,285.3547,26870.0
2020-07-14 11:35:00,293.12,293.23,292.82,292.93,9896.0,285.4229,285.53,285.1308,285.2379,9896.0
2020-07-14 11:40:00,292.81,293.62,292.78,293.51,14861.0,285.1211,285.9098,285.0918,285.8027,14861.0
2020-07-14 11:45:00,293.59,293.83,293.02,293.51,16361.0,285.8806,286.1143,285.3255,285.8027,16361.0
2020-07-14 11:50:00,293.5,293.6,292.74,292.79,21083.0,285.7929,285.8903,285.0529,285.1016,21083.0
2020-07-14 11:55:00,292.85,293.18,292.76,292.99,16115.0,285.16,285.4813,285.0724,285.2963,16115.0
2020-07-14 12:00:00,292.99,293.08,292.69,293.01,13658.0,285.2963,285.384,285.0042,285.3158,13658.0
2020-07-14 12:05:00,293.15,293.19,292.38,292.48,15462.0,285.4521,285.4911,284.7023,284.7997,15462.0
2020-07-14 12:10:00,292.58,292.88,292.45,292.66,13739.0,284.8971,285.1892,284.7705,284.975,13739.0
2020-07-14 12:15:00,292.55,293.62,292.5,293.5,36673.0,284.8679,285.9098,284.8192,285.7929,36673.0
2020-07-14 12:20:00,293.44,293.84,293.17,293.55,42197.0,285.7345,286.124,285.4716,285.8416,42197.0
2020-07-14 12:25:00,293.43,293.44,292.93,293.37,32366.0,285.7248,285.7345,285.2379,285.6663,32366.0
2020-07-14 12:30:00,293.38,294.07,293.25,293.78,70853.0,285.6761,286.348,285.5495,286.0656,70853.0
2020-07-14 12:35:00,293.72,294.41,293.72,294.4,23282.0,286.0072,286.679,286.0072,286.6693,23282.0
2020-07-14 12:40:00,294.47,294.65,293.85,293.92,18045.0,286.7375,286.9127,286.1337,286.2019,18045.0
2020-07-14 12:45:00,294.08,294.58,294.07,294.25,14625.0,286.3577,286.8446,286.348,286.5232,14625.0
2020-07-14 12:50:00,294.1,294.18,293.46,293.48,21912.0,286.3772,286.4551,285.754,285.7735,21912.0
2020-07-14 12:55:00,293.47,293.53,293.0,293.13,17858.0,285.7637,285.8221,285.3061,285.4326,17858.0
2020-07-14 13:00:00,293.2,293.21,292.28,292.53,27085.0,285.5008,285.5105,284.605,284.8484,27085.0
2020-07-14 13:05:00,292.46,292.72,292.0,292.25,21213.0,284.7802,285.0334,284.3323,284.5758,21213.0
2020-07-14 13:10:00,292.18,292.63,292.15,292.58,28327.0,284.5076,284.9458,284.4784,284.8971,28327.0
2020-07-14 13:15:00,292.61,292.72,292.25,292.41,18311.0,284.9263,285.0334,284.5758,284.7316,18311.0
2020-07-14 13:20:00,292.34,293.03,292.31,292.71,14182.0,284.6634,285.3353,284.6342,285.0237,14182.0
2020-07-14 13:25:00,292.65,293.04,292.56,292.84,17225.0,284.9653,285.345,284.8776,285.1503,17225.0
2020-07-14 13:30:00,292.8,293.76,292.76,293.66,19018.0,285.1113,286.0461,285.0724,285.9487,19018.0
2020-07-14 13:35:00,293.64,294.13,293.58,294.12,38710.0,285.9293,286.4064,285.8708,286.3967,38710.0
2020-07-14 13:40:00,294.09,294.37,293.91,294.3,17267.0,286.3674,286.6401,286.1922,286.5719,17267.0
2020-07-14 13:45:00,294.28,294.75,294.07,294.53,14826.0,286.5525,287.0101,286.348,286.7959,14826.0
2020-07-14 13:50:00,294.43,294.96,294.34,294.81,22858.0,286.6985,287.2146,286.6109,287.0685,22858.0
2020-07-14 13:55:00,294.84,295.01,293.62,294.14,36971.0,287.0977,287.2633,285.9098,286.4161,36971.0
2020-07-14 14:00:00,294.03,295.02,293.79,294.91,26120.0,286.309,287.273,286.0753,287.1659,26120.0
2020-07-14 14:05:00,294.87,295.09,294.23,294.58,41330.0,287.127,287.3412,286.5038,286.8446,41330.0
2020-07-14 14:10:00,294.66,295.32,294.59,295.25,28528.0,286.9225,287.5651,286.8543,287.497,28528.0
2020-07-14 14:15:00,295.3,296.36,295.25,296.31,48254.0,287.5457,288.5778,287.497,288.5291,48254.0
2020-07-14 14:20:00,296.32,296.45,295.98,296.14,34480.0,288.5389,288.6655,288.2078,288.3636,34480.0
2020-07-14 14:25:00,296.16,296.29,295.87,296.17,23411.0,288.3831,288.5097,288.1007,288.3928,23411.0
2020-07-14 14:30:00,296.25,296.74,296.25,296.38,32323.0,288.4707,288.9479,288.4707,288.5973,32323.0
2020-07-14 14:35:00,296.45,296.61,295.98,295.99,30384.0,288.6655,288.8213,288.2078,288.2175,30384.0
2020-07-14 14:40:00,296.04,296.41,295.95,296.12,23848.0,288.2662,288.6265,288.1786,288.3441,23848.0
2020-07-14 14:45:00,296.02,296.37,295.66,295.7,34544.0,288.2468,288.5876,287.8962,287.9352,34544.0
2020-07-14 14:50:00,295.73,296.22,295.71,296.17,28813.0,287.9644,288.4415,287.9449,288.3928,28813.0
2020-07-14 14:55:00,296.16,296.63,295.9,296.34,22396.0,288.3831,288.8407,288.1299,288.5584,22396.0
2020-07-14 15:00:00,296.34,296.56,295.51,295.64,42454.0,288.5584,288.7726,287.7502,287.8767,42454.0
2020-07-14 15:05:00,295.66,296.13,295.5,295.66,50245.0,287.8962,288.3539,287.7404,287.8962,50245.0
2020-07-14 15:10:00,295.65,296.0,295.53,295.91,64497.0,287.8865,288.2273,287.7696,288.1396,64497.0
2020-07-14 15:15:00,295.87,295.9,294.95,295.42,39702.0,288.1007,288.1299,287.2049,287.6625,39702.0
2020-07-14 15:20:00,295.38,296.34,295.38,296.12,44537.0,287.6236,288.5584,287.6236,288.3441,44537.0
2020-07-14 15:25:00,296.13,296.68,296.04,296.5,34720.0,288.3539,288.8894,288.2662,288.7142,34720.0
2020-07-14 15:30:00,296.57,297.06,296.4,297.04,71413.0,288.7823,289.2595,288.6168,289.24,71413.0
2020-07-14 15:35:00,297.01,297.22,296.53,297.15,69883.0,289.2108,289.4152,288.7434,289.3471,69883.0
2020-07-14 15:40:00,297.18,297.79,297.11,297.55,62669.0,289.3763,289.9703,289.3081,289.7366,62669.0
2020-07-14 15:45:00,297.55,298.5,297.21,297.92,110925.0,289.7366,290.6616,289.4055,290.0969,110925.0
2020-07-14 15:50:00,298.08,298.61,297.93,298.15,112442.0,290.2527,290.7687,290.1066,290.3208,112442.0
2020-07-14 15:55:00,298.11,299.1,297.89,298.87,229171.0,290.2819,291.2459,290.0677,291.0219,229171.0
2020-07-15 09:30:00,302.81,303.48,301.39,303.04,211756.0,294.8585,295.5109,293.4757,295.0824,211756.0
2020-07-15 09:35:00,303.04,304.51,302.93,304.0,103788.0,295.0824,296.5138,294.9753,296.0172,103788.0
2020-07-15 09:40:00,304.05,305.96,303.98,305.73,115209.0,296.0659,297.9257,295.9977,297.7018,115209.0
2020-07-15 09:45:00,305.69,305.98,304.59,305.19,68057.0,297.6628,297.9452,296.5917,297.176,68057.0
2020-07-15 09:50:00,305.03,305.77,304.69,305.31,57395.0,297.0202,297.7407,296.6891,297.2928,57395.0
2020-07-15 09:55:00,305.29,305.72,304.6,305.61,69151.0,297.2733,297.692,296.6015,297.5849,69151.0
2020-07-15 10:00:00,305.63,306.57,305.21,305.44,107247.0,297.6044,298.5197,297.1954,297.4194,107247.0
2020-07-15 10:05:00,305.41,306.27,305.12,305.4,61696.0,297.3902,298.2276,297.1078,297.3804,61696.0
2020-07-15 10:10:00,305.41,305.73,304.76,305.14,47633.0,297.3902,297.7018,296.7573,297.1273,47633.0
2020-07-15 10:15:00,305.14,306.42,304.79,306.38,48363.0,297.1273,298.3737,296.7865,298.3347,48363.0
2020-07-15 10:20:00,306.37,306.73,306.0,306.34,37452.0,298.325,298.6755,297.9647,298.2958,37452.0
2020-07-15 10:25:00,306.32,306.78,305.87,306.02,35321.0,298.2763,298.7242,297.8381,297.9842,35321.0
2020-07-15 10:30:00,306.2,306.3,305.63,305.91,25454.0,298.1594,298.2568,297.6044,297.8771,25454.0
2020-07-15 10:35:00,305.94,306.65,305.93,306.24,27216.0,297.9063,298.5976,297.8965,298.1984,27216.0
2020-07-15 10:40:00,306.3,306.7,306.23,306.23,33714.0,298.2568,298.6463,298.1887,298.1887,33714.0
2020-07-15 10:45:00,306.29,306.56,306.05,306.38,29262.0,298.2471,298.51,298.0134,298.3347,29262.0
2020-07-15 10:50:00,306.31,306.63,305.84,305.84,34579.0,298.2666,298.5781,297.8089,297.8089,34579.0
2020-07-15 10:55:00,305.77,306.17,305.3,305.43,45530.0,297.7407,298.1302,297.2831,297.4097,45530.0
2020-07-15 11:00:00,305.44,305.67,304.3,304.7,62581.0,297.4194,297.6434,296.3093,296.6988,62581.0
2020-07-15 11:05:00,304.76,305.23,304.21,304.82,51928.0,296.7573,297.2149,296.2217,296.8157,51928.0
2020-07-15 11:10:00,304.65,305.1,304.52,305.0,56835.0,296.6501,297.0883,296.5236,296.991,56835.0
2020-07-15 11:15:00,304.89,305.07,304.53,304.99,33119.0,296.8838,297.0591,296.5333,296.9812,33119.0
2020-07-15 11:20:00,304.91,305.2,304.17,304.65,33713.0,296.9033,297.1857,296.1827,296.6501,33713.0
2020-07-15 11:25:00,304.67,305.68,304.57,305.61,43071.0,296.6696,297.6531,296.5722,297.5849,43071.0
2020-07-15 11:30:00,305.62,306.1,305.51,305.69,23109.0,297.5947,298.0621,297.4876,297.6628,23109.0
2020-07-15 11:35:00,305.66,305.82,304.65,304.82,28429.0,297.6336,297.7894,296.6501,296.8157,28429.0
2020-07-15 11:40:00,304.69,305.14,304.4,304.64,61328.0,296.6891,297.1273,296.4067,296.6404,61328.0
2020-07-15 11:45:00,304.59,304.88,303.89,304.16,27042.0,296.5917,296.8741,295.9101,296.173,27042.0
2020-07-15 11:50:00,304.16,304.63,304.07,304.63,22489.0,296.173,296.6307,296.0854,296.6307,22489.0
2020-07-15 11:55:00,304.63,304.63,303.4,303.4,22637.0,296.6307,296.6307,295.433,295.433,22637.0
2020-07-15 12:00:00,303.33,303.82,302.9,303.08,50250.0,295.3648,295.8419,294.9461,295.1214,50250.0
2020-07-15 12:05:00,303.08,303.82,303.0,303.31,30044.0,295.1214,295.8419,295.0435,295.3453,30044.0
2020-07-15 12:10:00,303.31,303.5,302.86,303.44,19553.0,295.3453,295.5303,294.9071,295.4719,19553.0
2020-07-15 12:15:00,303.44,303.96,303.32,303.89,21458.0,295.4719,295.9783,295.3551,295.9101,21458.0
2020-07-15 12:20:00,303.9,304.03,303.11,303.34,21237.0,295.9198,296.0464,295.1506,295.3745,21237.0
2020-07-15 12:25:00,303.33,304.0,303.25,304.0,23030.0,295.3648,296.0172,295.2869,296.0172,23030.0
2020-07-15 12:30:00,304.0,304.09,303.16,303.63,51033.0,296.0172,296.1048,295.1993,295.6569,51033.0
2020-07-15 12:35:00,303.53,303.97,303.29,303.32,17777.0,295.5596,295.988,295.3259,295.3551,17777.0
2020-07-15 12:40:00,303.38,303.98,303.32,303.89,18414.0,295.4135,295.9977,295.3551,295.9101,18414.0
2020-07-15 12:45:00,303.83,304.56,303.73,304.32,23332.0,295.8517,296.5625,295.7543,296.3288,23332.0
2020-07-15 12:50:00,304.3,304.85,304.22,304.68,19437.0,296.3093,296.8449,296.2314,296.6794,19437.0
2020-07-15 12:55:00,304.68,304.91,304.47,304.76,26895.0,296.6794,296.9033,296.4749,296.7573,26895.0
2020-07-15 13:00:00,304.74,304.88,304.43,304.59,33163.0,296.7378,296.8741,296.4359,296.5917,33163.0
2020-07-15 13:05:00,304.61,305.3,304.52,305.18,33813.0,296.6112,297.2831,296.5236,297.1662,33813.0
2020-07-15 13:10:00,305.18,305.32,304.67,304.85,18225.0,297.1662,297.3025,296.6696,296.8449,18225.0
2020-07-15 13:15:00,304.8,305.04,304.67,304.83,11444.0,296.7962,297.0299,296.6696,296.8254,11444.0
2020-07-15 13:20:00,304.85,305.1,304.74,304.8,40632.0,296.8449,297.0883,296.7378,296.7962,40632.0
2020-07-15 13:25:00,304.87,305.05,304.6,305.0,22042.0,296.8644,297.0396,296.6015,296.991,22042.0
2020-07-15 13:30:00,304.99,305.5,304.88,305.11,34987.0,296.9812,297.4778,296.8741,297.0981,34987.0
2020-07-15 13:35:00,305.05,305.39,305.05,305.18,13523.0,297.0396,297.3707,297.0396,297.1662,13523.0
2020-07-15 13:40:00,305.13,305.35,305.08,305.35,10809.0,297.1175,297.3318,297.0689,297.3318,10809.0
2020-07-15 13:45:00,305.36,305.46,305.17,305.17,8662.0,297.3415,297.4389,297.1565,297.1565,8662.0
2020-07-15 13:50:00,305.2,305.49,305.05,305.27,12788.0,297.1857,297.4681,297.0396,297.2539,12788.0
2020-07-15 13:55:00,305.24,305.34,304.76,304.79,26546.0,297.2246,297.322,296.7573,296.7865,26546.0
2020-07-15 14:00:00,304.72,305.66,304.38,305.56,42793.0,296.7183,297.6336,296.3872,297.5362,42793.0
2020-07-15 14:05:00,305.5,305.95,305.43,305.69,33904.0,297.4778,297.916,297.4097,297.6628,33904.0
2020-07-15 14:10:00,305.69,306.03,305.66,305.87,40270.0,297.6628,297.9939,297.6336,297.8381,40270.0
2020-07-15 14:15:00,305.85,306.06,305.5,305.76,26896.0,297.8186,298.0231,297.4778,297.731,26896.0
2020-07-15 14:20:00,305.79,306.1,305.6,305.75,33486.0,297.7602,298.0621,297.5752,297.7213,33486.0
2020-07-15 14:25:00,305.79,306.03,305.34,305.84,16752.0,297.7602,297.9939,297.322,297.8089,16752.0
2020-07-15 14:30:00,305.84,306.05,305.78,305.92,23445.0,297.8089,298.0134,297.7505,297.8868,23445.0
2020-07-15 14:35:00,305.9,305.98,305.61,305.71,24383.0,297.8673,297.9452,297.5849,297.6823,24383.0
2020-07-15 14:40:00,305.73,305.9,305.33,305.34,23310.0,297.7018,297.8673,297.3123,297.322,23310.0
2020-07-15 14:45:00,305.3,305.42,305.03,305.14,28479.0,297.2831,297.3999,297.0202,297.1273,28479.0
2020-07-15 14:50:00,305.09,305.09,304.1,304.21,27734.0,297.0786,297.0786,296.1146,296.2217,27734.0
2020-07-15 14:55:00,304.25,304.69,304.17,304.2,18658.0,296.2606,296.6891,296.1827,296.212,18658.0
2020-07-15 15:00:00,304.19,304.71,304.01,304.32,27430.0,296.2022,296.7086,296.0269,296.3288,27430.0
2020-07-15 15:05:00,304.35,304.4,303.63,303.85,26127.0,296.358,296.4067,295.6569,295.8712,26127.0
2020-07-15 15:10:00,303.78,304.05,303.47,303.74,20327.0,295.803,296.0659,295.5011,295.764,20327.0
2020-07-15 15:15:00,303.72,304.22,303.33,304.17,25805.0,295.7446,296.2314,295.3648,296.1827,25805.0
2020-07-15 15:20:00,304.21,304.31,303.97,304.03,28956.0,296.2217,296.3191,295.988,296.0464,28956.0
2020-07-15 15:25:00,304.07,304.73,303.79,304.5,42159.0,296.0854,296.728,295.8127,296.5041,42159.0
2020-07-15 15:30:00,304.47,304.81,304.41,304.72,47196.0,296.4749,296.8059,296.4164,296.7183,47196.0
2020-07-15 15:35:00,304.65,304.86,304.31,304.49,47587.0,296.6501,296.8546,296.3191,296.4943,47587.0
2020-07-15 15:40:00,304.46,304.71,304.15,304.66,53181.0,296.4651,296.7086,296.1633,296.6599,53181.0
2020-07-15 15:45:00,304.67,305.53,304.6,305.32,64001.0,296.6696,297.507,296.6015,297.3025,64001.0
2020-07-15 15:50:00,305.37,305.44,303.82,303.86,86235.0,297.3512,297.4194,295.8419,295.8809,86235.0
2020-07-15 15:55:00,303.96,305.81,303.92,305.72,211535.0,295.9783,297.7797,295.9393,297.692,211535.0
2020-07-16 09:30:00,302.88,303.53,301.4,301.4,184226.0,294.9266,295.5596,293.4855,293.4855,184226.0
2020-07-16 09:35:00,301.4,302.61,300.96,302.55,43189.0,293.4855,294.6637,293.057,294.6053,43189.0
2020-07-16 09:40:00,302.41,302.68,301.06,301.7,39780.0,294.469,294.7319,293.1544,293.7776,39780.0
2020-07-16 09:45:00,301.68,301.89,300.57,301.26,52223.0,293.7581,293.9626,292.6773,293.3492,52223.0
2020-07-16 09:50:00,301.21,302.33,300.97,301.57,31478.0,293.3005,294.3911,293.0668,293.651,31478.0
2020-07-16 09:55:00,301.62,301.63,300.96,301.08,51159.0,293.6997,293.7094,293.057,293.1739,51159.0
2020-07-16 10:00:00,301.18,301.3,299.54,299.69,56689.0,293.2713,293.3881,291.6743,291.8204,56689.0
2020-07-16 10:05:00,299.73,300.6,299.6,300.35,39463.0,291.8593,292.7065,291.7328,292.4631,39463.0
2020-07-16 10:10:00,300.4,300.55,299.93,300.55,19842.0,292.5117,292.6578,292.0541,292.6578,19842.0
2020-07-16 10:15:00,300.5,301.4,300.33,300.74,28103.0,292.6091,293.4855,292.4436,292.8428,28103.0
2020-07-16 10:20:00,300.69,301.3,300.43,300.98,15329.0,292.7941,293.3881,292.541,293.0765,15329.0
2020-07-16 10:25:00,300.97,301.34,300.31,301.08,19613.0,293.0668,293.4271,292.4241,293.1739,19613.0
2020-07-16 10:30:00,300.99,301.59,300.7,301.59,39522.0,293.0863,293.6705,292.8039,293.6705,39522.0
2020-07-16 10:35:00,301.59,301.87,301.28,301.64,27556.0,293.6705,293.9431,293.3686,293.7192,27556.0
2020-07-16 10:40:00,301.54,302.0,301.45,301.84,21431.0,293.6218,294.0697,293.5342,293.9139,21431.0
2020-07-16 10:45:00,301.8,302.19,301.34,301.43,21406.0,293.875,294.2547,293.4271,293.5147,21406.0
2020-07-16 10:50:00,301.48,302.41,301.36,302.33,29993.0,293.5634,294.469,293.4465,294.3911,29993.0
2020-07-16 10:55:00,302.33,302.33,301.3,301.6,24256.0,294.3911,294.3911,293.3881,293.6802,24256.0
2020-07-16 11:00:00,301.55,301.73,300.83,300.96,28435.0,293.6315,293.8068,292.9305,293.057,28435.0
2020-07-16 11:05:00,300.92,301.25,300.06,300.3,30585.0,293.0181,293.3394,292.1807,292.4144,30585.0
2020-07-16 11:10:00,300.27,300.46,299.69,299.71,38525.0,292.3852,292.5702,291.8204,291.8399,38525.0
2020-07-16 11:15:00,299.82,300.04,299.11,299.44,16087.0,291.947,292.1612,291.2556,291.577,16087.0
2020-07-16 11:20:00,299.47,299.74,299.15,299.32,17654.0,291.6062,291.8691,291.2946,291.4601,17654.0
2020-07-16 11:25:00,299.27,299.93,299.26,299.71,16206.0,291.4114,292.0541,291.4017,291.8399,16206.0
2020-07-16 11:30:00,299.68,299.76,299.27,299.36,12203.0,291.8107,291.8886,291.4114,291.4991,12203.0
2020-07-16 11:35:00,299.4,299.77,299.24,299.76,15661.0,291.538,291.8983,291.3822,291.8886,15661.0
2020-07-16 11:40:00,299.77,300.03,299.21,299.21,12376.0,291.8983,292.1515,291.353,291.353,12376.0
2020-07-16 11:45:00,299.19,299.64,299.19,299.3,17934.0,291.3335,291.7717,291.3335,291.4406,17934.0
2020-07-16 11:50:00,299.43,299.69,299.37,299.69,8045.0,291.5672,291.8204,291.5088,291.8204,8045.0
2020-07-16 11:55:00,299.69,300.06,299.67,300.06,15773.0,291.8204,292.1807,291.8009,292.1807,15773.0
2020-07-16 12:00:00,300.05,300.38,299.97,300.38,11696.0,292.1709,292.4923,292.093,292.4923,11696.0
2020-07-16 12:05:00,300.34,300.4,299.91,300.16,10079.0,292.4533,292.5117,292.0346,292.278,10079.0
2020-07-16 12:10:00,300.14,300.49,299.77,299.81,14737.0,292.2586,292.5994,291.8983,291.9372,14737.0
2020-07-16 12:15:00,299.81,299.91,299.5,299.6,10180.0,291.9372,292.0346,291.6354,291.7328,10180.0
2020-07-16 12:20:00,299.58,299.72,299.27,299.67,24249.0,291.7133,291.8496,291.4114,291.8009,24249.0
2020-07-16 12:25:00,299.71,300.02,299.61,299.69,9320.0,291.8399,292.1417,291.7425,291.8204,9320.0
2020-07-16 12:30:00,299.7,300.29,299.65,300.06,16984.0,291.8301,292.4046,291.7814,292.1807,16984.0
2020-07-16 12:35:00,300.1,300.15,299.75,299.89,12074.0,292.2196,292.2683,291.8788,292.0151,12074.0
2020-07-16 12:40:00,299.91,299.95,299.68,299.85,21166.0,292.0346,292.0736,291.8107,291.9762,21166.0
2020-07-16 12:45:00,299.92,299.92,299.63,299.81,20778.0,292.0443,292.0443,291.762,291.9372,20778.0
2020-07-16 12:50:00,299.78,300.5,299.69,300.23,16678.0,291.908,292.6091,291.8204,292.3462,16678.0
2020-07-16 12:55:00,300.0,300.16,299.65,299.75,13494.0,292.1222,292.278,291.7814,291.8788,13494.0
2020-07-16 13:00:00,299.76,300.06,299.61,299.74,22739.0,291.8886,292.1807,291.7425,291.8691,22739.0
2020-07-16 13:05:00,299.72,300.2,299.72,300.06,24022.0,291.8496,292.317,291.8496,292.1807,24022.0
2020-07-16 13:10:00,300.06,300.55,300.06,300.55,11514.0,292.1807,292.6578,292.1807,292.6578,11514.0
2020-07-16 13:15:00,300.53,300.74,300.32,300.32,12656.0,292.6383,292.8428,292.4338,292.4338,12656.0
2020-07-16 13:20:00,300.37,300.38,300.15,300.26,8648.0,292.4825,292.4923,292.2683,292.3754,8648.0
2020-07-16 13:25:00,300.38,300.64,300.3,300.48,10582.0,292.4923,292.7454,292.4144,292.5896,10582.0
2020-07-16 13:30:00,300.56,300.65,300.22,300.38,11000.0,292.6675,292.7552,292.3365,292.4923,11000.0
2020-07-16 13:35:00,300.32,300.45,300.05,300.15,10775.0,292.4338,292.5604,292.1709,292.2683,10775.0
2020-07-16 13:40:00,300.21,300.31,299.93,300.16,9974.0,292.3267,292.4241,292.0541,292.278,9974.0
2020-07-16 13:45:00,300.17,300.39,300.06,300.24,7756.0,292.2878,292.502,292.1807,292.3559,7756.0
2020-07-16 13:50:00,300.23,300.24,299.94,300.06,10175.0,292.3462,292.3559,292.0638,292.1807,10175.0
2020-07-16 13:55:00,300.0,300.0,299.56,299.56,12358.0,292.1222,292.1222,291.6938,291.6938,12358.0
2020-07-16 14:00:00,299.58,299.91,299.45,299.69,12717.0,291.7133,292.0346,291.5867,291.8204,12717.0
2020-07-16 14:05:00,299.78,300.21,299.61,300.03,12732.0,291.908,292.3267,291.7425,292.1515,12732.0
2020-07-16 14:10:00,300.03,300.21,299.8,300.18,13380.0,292.1515,292.3267,291.9275,292.2975,13380.0
2020-07-16 14:15:00,300.15,300.2,299.82,300.07,10957.0,292.2683,292.317,291.947,292.1904,10957.0
2020-07-16 14:20:00,300.05,300.4,300.02,300.37,9152.0,292.1709,292.5117,292.1417,292.4825,9152.0
2020-07-16 14:25:00,300.39,300.39,300.19,300.37,7656.0,292.502,292.502,292.3073,292.4825,7656.0
2020-07-16 14:30:00,300.37,300.64,300.17,300.43,9972.0,292.4825,292.7454,292.2878,292.541,9972.0
2020-07-16 14:35:00,300.39,300.42,300.03,300.19,8894.0,292.502,292.5312,292.1515,292.3073,8894.0
2020-07-16 14:40:00,300.12,300.31,299.88,299.96,26547.0,292.2391,292.4241,292.0054,292.0833,26547.0
2020-07-16 14:45:00,299.9,300.16,299.32,299.4,14551.0,292.0249,292.278,291.4601,291.538,14551.0
2020-07-16 14:50:00,299.41,299.73,299.38,299.48,13758.0,291.5477,291.8593,291.5185,291.6159,13758.0
2020-07-16 14:55:00,299.48,300.01,299.27,299.28,24621.0,291.6159,292.132,291.4114,291.4212,24621.0
2020-07-16 15:00:00,299.38,299.61,299.2,299.51,15631.0,291.5185,291.7425,291.3433,291.6451,15631.0
2020-07-16 15:05:00,299.48,299.86,299.47,299.65,15257.0,291.6159,291.9859,291.6062,291.7814,15257.0
2020-07-16 15:10:00,299.6,299.95,299.31,299.71,18069.0,291.7328,292.0736,291.4504,291.8399,18069.0
2020-07-16 15:15:00,299.62,300.22,299.56,300.22,17359.0,291.7522,292.3365,291.6938,292.3365,17359.0
2020-07-16 15:20:00,300.18,300.26,300.02,300.13,14356.0,292.2975,292.3754,292.1417,292.2488,14356.0
2020-07-16 15:25:00,300.06,300.47,299.71,300.45,21916.0,292.1807,292.5799,291.8399,292.5604,21916.0
2020-07-16 15:30:00,300.41,300.64,300.25,300.5,72157.0,292.5215,292.7454,292.3657,292.6091,72157.0
2020-07-16 15:35:00,300.41,300.73,300.28,300.59,24965.0,292.5215,292.8331,292.3949,292.6968,24965.0
2020-07-16 15:40:00,300.56,300.56,300.0,300.06,37308.0,292.6675,292.6675,292.1222,292.1807,37308.0
2020-07-16 15:45:00,300.06,300.23,299.66,300.09,68940.0,292.1807,292.3462,291.7912,292.2099,68940.0
2020-07-16 15:50:00,300.09,300.12,299.03,299.36,54209.0,292.2099,292.2391,291.1777,291.4991,54209.0
2020-07-16 15:55:00,299.4,299.55,298.91,299.18,139390.0,291.538,291.6841,291.0609,291.3238,139390.0
2020-07-17 09:30:00,301.73,301.73,300.12,300.92,204835.0,293.8068,293.8068,292.2391,293.0181,204835.0
2020-07-17 09:35:00,301.05,301.39,300.75,300.82,33359.0,293.1447,293.4757,292.8526,292.9207,33359.0
2020-07-17 09:40:00,300.75,300.95,299.61,299.9,28515.0,292.8526,293.0473,291.7425,292.0249,28515.0
2020-07-17 09:45:00,300.08,300.32,299.55,299.96,19073.0,292.2001,292.4338,291.6841,292.0833,19073.0
2020-07-17 09:50:00,299.8,300.22,299.76,299.89,19379.0,291.9275,292.3365,291.8886,292.0151,19379.0
2020-07-17 09:55:00,299.9,300.4,299.8,300.38,15077.0,292.0249,292.5117,291.9275,292.4923,15077.0
2020-07-17 10:00:00,300.14,300.55,299.41,299.62,24252.0,292.2586,292.6578,291.5477,291.7522,24252.0
2020-07-17 10:05:00,299.57,300.5,299.56,300.18,15178.0,291.7035,292.6091,291.6938,292.2975,15178.0
2020-07-17 10:10:00,300.17,300.49,299.88,300.48,16766.0,292.2878,292.5994,292.0054,292.5896,16766.0
2020-07-17 10:15:00,300.52,300.86,300.21,300.3,19743.0,292.6286,292.9597,292.3267,292.4144,19743.0
2020-07-17 10:20:00,300.38,300.73,299.79,300.04,12880.0,292.4923,292.8331,291.9178,292.1612,12880.0
2020-07-17 10:25:00,300.0,300.09,299.41,299.92,14614.0,292.1222,292.2099,291.5477,292.0443,14614.0
2020-07-17 10:30:00,299.96,299.96,299.41,299.65,13093.0,292.0833,292.0833,291.5477,291.7814,13093.0
2020-07-17 10:35:00,299.76,300.1,299.73,299.89,9644.0,291.8886,292.2196,291.8593,292.0151,9644.0
2020-07-17 10:40:00,299.89,300.05,299.76,299.76,11968.0,292.0151,292.1709,291.8886,291.8886,11968.0
2020-07-17 10:45:00,299.67,300.35,299.67,300.32,9831.0,291.8009,292.4631,291.8009,292.4338,9831.0
2020-07-17 10:50:00,300.36,300.68,300.29,300.56,19919.0,292.4728,292.7844,292.4046,292.6675,19919.0
2020-07-17 10:55:00,300.55,301.12,300.55,301.11,12753.0,292.6578,293.2128,292.6578,293.2031,12753.0
2020-07-17 11:00:00,301.11,301.34,301.11,301.18,26052.0,293.2031,293.4271,293.2031,293.2713,26052.0
2020-07-17 11:05:00,301.18,301.23,300.63,300.87,17044.0,293.2713,293.3199,292.7357,292.9694,17044.0
2020-07-17 11:10:00,300.94,301.05,300.59,300.67,11249.0,293.0376,293.1447,292.6968,292.7747,11249.0
2020-07-17 11:15:00,300.61,300.84,300.39,300.5,9882.0,292.7162,292.9402,292.502,292.6091,9882.0
2020-07-17 11:20:00,300.53,300.73,300.49,300.59,15058.0,292.6383,292.8331,292.5994,292.6968,15058.0
2020-07-17 11:25:00,300.61,300.65,300.35,300.5,13022.0,292.7162,292.7552,292.4631,292.6091,13022.0
2020-07-17 11:30:00,300.47,300.81,300.4,300.63,11915.0,292.5799,292.911,292.5117,292.7357,11915.0
2020-07-17 11:35:00,300.69,300.83,300.57,300.81,11026.0,292.7941,292.9305,292.6773,292.911,11026.0
2020-07-17 11:40:00,300.78,301.01,300.49,300.7,15515.0,292.8818,293.1057,292.5994,292.8039,15515.0
2020-07-17 11:45:00,300.75,300.75,300.44,300.54,16611.0,292.8526,292.8526,292.5507,292.6481,16611.0
2020-07-17 11:50:00,300.51,301.28,300.42,301.25,22582.0,292.6189,293.3686,292.5312,293.3394,22582.0
2020-07-17 11:55:00,301.25,301.53,301.25,301.48,13760.0,293.3394,293.6121,293.3394,293.5634,13760.0
2020-07-17 12:00:00,301.52,301.63,301.37,301.59,14122.0,293.6023,293.7094,293.4563,293.6705,14122.0
2020-07-17 12:05:00,301.63,302.3,301.63,302.3,28441.0,293.7094,294.3619,293.7094,294.3619,28441.0
2020-07-17 12:10:00,302.38,302.38,301.95,302.17,14697.0,294.4398,294.4398,294.021,294.2353,14697.0
2020-07-17 12:15:00,302.2,302.25,302.0,302.1,15093.0,294.2645,294.3132,294.0697,294.1671,15093.0
2020-07-17 12:20:00,302.1,302.3,302.0,302.23,16140.0,294.1671,294.3619,294.0697,294.2937,16140.0
2020-07-17 12:25:00,302.24,302.29,301.93,302.03,16546.0,294.3034,294.3521,294.0016,294.0989,16546.0
2020-07-17 12:30:00,302.09,302.15,301.85,301.98,11019.0,294.1574,294.2158,293.9237,294.0503,11019.0
2020-07-17 12:35:00,302.0,302.24,301.97,302.2,9879.0,294.0697,294.3034,294.0405,294.2645,9879.0
2020-07-17 12:40:00,302.21,302.28,302.06,302.12,10174.0,294.2742,294.3424,294.1282,294.1866,10174.0
2020-07-17 12:45:00,302.13,302.29,302.12,302.29,10636.0,294.1963,294.3521,294.1866,294.3521,10636.0
2020-07-17 12:50:00,302.29,302.36,302.15,302.25,11970.0,294.3521,294.4203,294.2158,294.3132,11970.0
2020-07-17 12:55:00,302.23,302.23,301.86,302.06,11585.0,294.2937,294.2937,293.9334,294.1282,11585.0
2020-07-17 13:00:00,302.08,302.14,301.76,301.9,13613.0,294.1476,294.2061,293.836,293.9724,13613.0
2020-07-17 13:05:00,302.01,302.28,301.96,302.25,8766.0,294.0795,294.3424,294.0308,294.3132,8766.0
2020-07-17 13:10:00,302.24,302.39,302.22,302.29,15284.0,294.3034,294.4495,294.284,294.3521,15284.0
2020-07-17 13:15:00,302.29,302.33,301.57,301.97,30534.0,294.3521,294.3911,293.651,294.0405,30534.0
2020-07-17 13:20:00,302.02,302.38,301.96,302.35,6423.0,294.0892,294.4398,294.0308,294.4105,6423.0
2020-07-17 13:25:00,302.35,302.43,302.14,302.43,6384.0,294.4105,294.4884,294.2061,294.4884,6384.0
2020-07-17 13:30:00,302.44,302.45,302.14,302.18,11000.0,294.4982,294.5079,294.2061,294.245,11000.0
2020-07-17 13:35:00,302.13,302.49,302.08,302.45,12138.0,294.1963,294.5469,294.1476,294.5079,12138.0
2020-07-17 13:40:00,302.49,302.69,302.49,302.69,9531.0,294.5469,294.7416,294.5469,294.7416,9531.0
2020-07-17 13:45:00,302.7,302.81,302.6,302.81,7841.0,294.7513,294.8585,294.654,294.8585,7841.0
2020-07-17 13:50:00,302.78,302.88,302.61,302.61,17670.0,294.8292,294.9266,294.6637,294.6637,17670.0
2020-07-17 13:55:00,302.61,302.74,302.46,302.62,10214.0,294.6637,294.7903,294.5177,294.6734,10214.0
2020-07-17 14:00:00,302.67,303.05,302.61,302.97,20794.0,294.7221,295.0922,294.6637,295.0143,20794.0
2020-07-17 14:05:00,303.01,303.31,302.88,303.29,17748.0,295.0532,295.3453,294.9266,295.3259,17748.0
2020-07-17 14:10:00,303.28,303.65,303.22,303.6,14370.0,295.3161,295.6764,295.2577,295.6277,14370.0
2020-07-17 14:15:00,303.63,303.76,303.24,303.75,19673.0,295.6569,295.7835,295.2772,295.7738,19673.0
2020-07-17 14:20:00,303.8,303.81,303.66,303.66,14443.0,295.8225,295.8322,295.6861,295.6861,14443.0
2020-07-17 14:25:00,303.73,303.92,303.7,303.86,15008.0,295.7543,295.9393,295.7251,295.8809,15008.0
2020-07-17 14:30:00,303.91,303.96,303.67,303.8,14494.0,295.9296,295.9783,295.6959,295.8225,14494.0
2020-07-17 14:35:00,303.82,304.13,303.69,304.11,11710.0,295.8419,296.1438,295.7154,296.1243,11710.0
2020-07-17 14:40:00,304.09,304.39,304.09,304.36,15384.0,296.1048,296.397,296.1048,296.3678,15384.0
2020-07-17 14:45:00,304.34,304.9,304.34,304.78,24329.0,296.3483,296.8936,296.3483,296.7767,24329.0
2020-07-17 14:50:00,304.77,305.22,304.77,305.05,33319.0,296.767,297.2052,296.767,297.0396,33319.0
2020-07-17 14:55:00,305.14,305.16,304.69,304.7,16764.0,297.1273,297.1468,296.6891,296.6988,16764.0
2020-07-17 15:00:00,304.64,304.93,304.36,304.69,24054.0,296.6404,296.9228,296.3678,296.6891,24054.0
2020-07-17 15:05:00,304.59,305.14,304.44,304.81,22090.0,296.5917,297.1273,296.4457,296.8059,22090.0
2020-07-17 15:10:00,304.79,304.87,304.47,304.67,27377.0,296.7865,296.8644,296.4749,296.6696,27377.0
2020-07-17 15:15:00,304.61,305.05,304.2,304.97,34148.0,296.6112,297.0396,296.212,296.9617,34148.0
2020-07-17 15:20:00,304.97,305.11,304.88,304.97,25950.0,296.9617,297.0981,296.8741,296.9617,25950.0
2020-07-17 15:25:00,305.03,305.22,304.98,305.14,18285.0,297.0202,297.2052,296.9715,297.1273,18285.0
2020-07-17 15:30:00,305.12,305.12,304.87,304.92,20150.0,297.1078,297.1078,296.8644,296.9131,20150.0
2020-07-17 15:35:00,304.92,305.24,304.59,304.84,37211.0,296.9131,297.2246,296.5917,296.8352,37211.0
2020-07-17 15:40:00,304.82,305.0,304.81,304.92,27674.0,296.8157,296.991,296.8059,296.9131,27674.0
2020-07-17 15:45:00,304.83,304.95,304.41,304.66,54194.0,296.8254,296.9423,296.4164,296.6599,54194.0
2020-07-17 15:50:00,304.71,304.83,304.05,304.16,41089.0,296.7086,296.8254,296.0659,296.173,41089.0
2020-07-17 15:55:00,304.19,304.82,303.96,304.06,149521.0,296.2022,296.8157,295.9783,296.0756,149521.0
2020-07-20 09:30:00,301.92,304.14,301.92,304.03,104976.0,293.9918,296.1535,293.9918,296.0464,104976.0
2020-07-20 09:35:00,304.17,304.36,302.08,303.33,31528.0,296.1827,296.3678,294.1476,295.3648,31528.0
2020-07-20 09:40:00,303.34,303.4,302.5,303.39,36086.0,295.3745,295.433,294.5566,295.4232,36086.0
2020-07-20 09:45:00,303.33,304.21,302.93,303.45,40218.0,295.3648,296.2217,294.9753,295.4817,40218.0
2020-07-20 09:50:00,303.54,305.29,303.4,304.96,87379.0,295.5693,297.2733,295.433,296.952,87379.0
2020-07-20 09:55:00,305.0,306.07,304.74,305.97,72005.0,296.991,298.0329,296.7378,297.9355,72005.0
2020-07-20 10:00:00,306.0,307.22,305.69,307.06,84072.0,297.9647,299.1527,297.6628,298.9969,84072.0
2020-07-20 10:05:00,307.05,308.34,306.85,308.08,107300.0,298.9871,300.2432,298.7924,299.9901,107300.0
2020-07-20 10:10:00,308.21,308.68,307.79,308.66,94457.0,300.1167,300.5743,299.7077,300.5548,94457.0
2020-07-20 10:15:00,308.65,308.83,308.11,308.52,60830.0,300.5451,300.7204,300.0193,300.4185,60830.0
2020-07-20 10:20:00,308.55,309.3,308.49,308.65,74208.0,300.4477,301.178,300.3893,300.5451,74208.0
2020-07-20 10:25:00,308.72,309.66,308.51,309.66,85901.0,300.6133,301.5286,300.4088,301.5286,85901.0
2020-07-20 10:30:00,309.6,309.81,309.2,309.47,37807.0,301.4702,301.6746,301.0807,301.3436,37807.0
2020-07-20 10:35:00,309.57,310.1,309.35,309.82,59177.0,301.4409,301.957,301.2267,301.6844,59177.0
2020-07-20 10:40:00,309.8,310.41,309.64,309.9,37853.0,301.6649,302.2589,301.5091,301.7623,37853.0
2020-07-20 10:45:00,309.87,310.5,309.59,310.18,34255.0,301.7331,302.3465,301.4604,302.0349,34255.0
2020-07-20 10:50:00,310.14,310.43,309.89,310.35,46466.0,301.996,302.2784,301.7525,302.2005,46466.0
2020-07-20 10:55:00,310.32,310.7,310.02,310.42,30845.0,302.1713,302.5413,301.8791,302.2686,30845.0
2020-07-20 11:00:00,310.32,310.32,308.95,309.22,43487.0,302.1713,302.1713,300.8372,301.1001,43487.0
2020-07-20 11:05:00,309.19,309.3,308.41,308.45,23286.0,301.0709,301.178,300.3114,300.3504,23286.0
2020-07-20 11:10:00,308.53,309.43,308.53,309.35,33525.0,300.4283,301.3046,300.4283,301.2267,33525.0
2020-07-20 11:15:00,309.38,309.67,309.23,309.42,47133.0,301.2559,301.5383,301.1099,301.2949,47133.0
2020-07-20 11:20:00,309.47,310.05,309.32,309.9,62065.0,301.3436,301.9083,301.1975,301.7623,62065.0
2020-07-20 11:25:00,309.95,310.6,309.94,310.56,43807.0,301.811,302.4439,301.8012,302.405,43807.0
2020-07-20 11:30:00,310.57,310.74,310.31,310.52,101481.0,302.4147,302.5802,302.1615,302.366,101481.0
2020-07-20 11:35:00,310.49,310.86,310.46,310.83,29820.0,302.3368,302.6971,302.3076,302.6679,29820.0
2020-07-20 11:40:00,310.81,310.95,310.13,310.18,42055.0,302.6484,302.7847,301.9862,302.0349,42055.0
2020-07-20 11:45:00,310.18,310.36,309.87,309.94,16483.0,302.0349,302.2102,301.7331,301.8012,16483.0
2020-07-20 11:50:00,309.9,310.17,309.81,310.02,18186.0,301.7623,302.0252,301.6746,301.8791,18186.0
2020-07-20 11:55:00,310.0,310.23,309.94,310.15,10292.0,301.8597,302.0836,301.8012,302.0057,10292.0
2020-07-20 12:00:00,310.19,310.26,309.72,309.91,19661.0,302.0447,302.1128,301.587,301.772,19661.0
2020-07-20 12:05:00,310.0,310.34,309.94,310.17,40178.0,301.8597,302.1907,301.8012,302.0252,40178.0
2020-07-20 12:10:00,310.2,310.98,310.2,310.97,19854.0,302.0544,302.8139,302.0544,302.8042,19854.0
2020-07-20 12:15:00,310.93,311.1,310.76,311.06,25593.0,302.7652,302.9308,302.5997,302.8918,25593.0
2020-07-20 12:20:00,311.05,311.35,311.02,311.22,52999.0,302.8821,303.1742,302.8529,303.0476,52999.0
2020-07-20 12:25:00,311.2,311.21,311.0,311.1,50690.0,303.0281,303.0379,302.8334,302.9308,50690.0
2020-07-20 12:30:00,311.13,311.26,311.02,311.22,43487.0,302.96,303.0866,302.8529,303.0476,43487.0
2020-07-20 12:35:00,311.19,311.55,311.08,311.45,25019.0,303.0184,303.369,302.9113,303.2716,25019.0
2020-07-20 12:40:00,311.45,311.61,311.33,311.42,19121.0,303.2716,303.4274,303.1547,303.2424,19121.0
2020-07-20 12:45:00,311.4,311.58,311.3,311.4,13083.0,303.2229,303.3982,303.1255,303.2229,13083.0
2020-07-20 12:50:00,311.37,311.39,311.05,311.28,48166.0,303.1937,303.2132,302.8821,303.106,48166.0
2020-07-20 12:55:00,311.3,311.49,311.03,311.41,57717.0,303.1255,303.3105,302.8626,303.2326,57717.0
2020-07-20 13:00:00,311.43,311.55,311.25,311.55,56431.0,303.2521,303.369,303.0768,303.369,56431.0
2020-07-20 13:05:00,311.5,311.63,311.33,311.46,36148.0,303.3203,303.4469,303.1547,303.2813,36148.0
2020-07-20 13:10:00,311.52,311.7,311.33,311.59,44079.0,303.3397,303.515,303.1547,303.4079,44079.0
2020-07-20 13:15:00,311.6,312.39,311.55,312.39,60208.0,303.4176,304.1869,303.369,304.1869,60208.0
2020-07-20 13:20:00,312.38,312.7,312.13,312.67,72397.0,304.1772,304.4888,303.9337,304.4595,72397.0
2020-07-20 13:25:00,312.69,312.69,312.33,312.6,84619.0,304.479,304.479,304.1285,304.3914,84619.0
2020-07-20 13:30:00,312.63,313.17,312.62,313.11,85614.0,304.4206,304.9464,304.4109,304.888,85614.0
2020-07-20 13:35:00,313.11,313.57,312.65,312.65,112160.0,304.888,305.3359,304.4401,304.4401,112160.0
2020-07-20 13:40:00,312.74,313.99,312.74,313.89,104777.0,304.5277,305.7449,304.5277,305.6475,104777.0
2020-07-20 13:45:00,313.94,314.3,313.8,314.26,58161.0,305.6962,306.0467,305.5599,306.0078,58161.0
2020-07-20 13:50:00,314.35,314.96,314.15,314.92,109016.0,306.0954,306.6894,305.9007,306.6505,109016.0
2020-07-20 13:55:00,314.91,314.99,314.57,314.73,150250.0,306.6407,306.7186,306.3097,306.4655,150250.0
2020-07-20 14:00:00,314.72,314.94,313.72,313.72,129493.0,306.4557,306.6699,305.482,305.482,129493.0
2020-07-20 14:05:00,313.81,314.06,313.19,313.21,31182.0,305.5696,305.813,304.9659,304.9854,31182.0
2020-07-20 14:10:00,313.28,313.81,312.85,313.81,39146.0,305.0535,305.5696,304.6348,305.5696,39146.0
2020-07-20 14:15:00,313.79,313.81,313.06,313.06,15329.0,305.5501,305.5696,304.8393,304.8393,15329.0
2020-07-20 14:20:00,313.06,313.35,312.98,313.04,18468.0,304.8393,305.1217,304.7614,304.8198,18468.0
2020-07-20 14:25:00,313.03,313.59,312.98,313.29,61181.0,304.8101,305.3554,304.7614,305.0633,61181.0
2020-07-20 14:30:00,313.22,313.5,312.98,313.2,26320.0,304.9951,305.2677,304.7614,304.9756,26320.0
2020-07-20 14:35:00,313.25,313.25,312.42,312.63,31380.0,305.0243,305.0243,304.2161,304.4206,31380.0
2020-07-20 14:40:00,312.58,312.88,312.38,312.53,30433.0,304.3719,304.664,304.1772,304.3232,30433.0
2020-07-20 14:45:00,312.54,312.9,312.53,312.69,36735.0,304.333,304.6835,304.3232,304.479,36735.0
2020-07-20 14:50:00,312.66,312.94,312.44,312.61,18399.0,304.4498,304.7225,304.2356,304.4011,18399.0
2020-07-20 14:55:00,312.62,312.62,312.4,312.6,11779.0,304.4109,304.4109,304.1966,304.3914,11779.0
2020-07-20 15:00:00,312.6,312.94,312.58,312.86,13466.0,304.3914,304.7225,304.3719,304.6446,13466.0
2020-07-20 15:05:00,312.84,312.91,312.25,312.34,19555.0,304.6251,304.6932,304.0506,304.1382,19555.0
2020-07-20 15:10:00,312.36,312.49,311.94,312.24,17346.0,304.1577,304.2843,303.7487,304.0408,17346.0
2020-07-20 15:15:00,312.3,312.76,312.15,312.46,17797.0,304.0993,304.5472,303.9532,304.2551,17797.0
2020-07-20 15:20:00,312.45,312.75,312.42,312.63,20044.0,304.2453,304.5374,304.2161,304.4206,20044.0
2020-07-20 15:25:00,312.62,312.94,312.6,312.74,27896.0,304.4109,304.7225,304.3914,304.5277,27896.0
2020-07-20 15:30:00,312.77,312.82,312.43,312.58,25531.0,304.5569,304.6056,304.2258,304.3719,25531.0
2020-07-20 15:35:00,312.59,312.74,312.51,312.62,32576.0,304.3816,304.5277,304.3037,304.4109,32576.0
2020-07-20 15:40:00,312.62,312.82,312.32,312.42,40420.0,304.4109,304.6056,304.1187,304.2161,40420.0
2020-07-20 15:45:00,312.44,312.86,312.44,312.83,32186.0,304.2356,304.6446,304.2356,304.6153,32186.0
2020-07-20 15:50:00,312.81,312.88,312.41,312.66,54973.0,304.5959,304.664,304.2064,304.4498,54973.0
2020-07-20 15:55:00,312.6,312.8,311.83,311.83,129511.0,304.3914,304.5861,303.6416,303.6416,129511.0
2020-07-21 09:30:00,313.13,314.05,312.39,312.91,136447.0,304.9075,305.8033,304.1869,304.6932,136447.0
2020-07-21 09:35:00,312.86,312.96,309.67,310.2,93296.0,304.6446,304.7419,301.5383,302.0544,93296.0
2020-07-21 09:40:00,310.07,310.49,308.81,309.23,70791.0,301.9278,302.3368,300.7009,301.1099,70791.0
2020-07-21 09:45:00,309.36,311.25,309.29,311.11,43237.0,301.2365,303.0768,301.1683,302.9405,43237.0
2020-07-21 09:50:00,311.1,311.63,310.57,311.34,31739.0,302.9308,303.4469,302.4147,303.1645,31739.0
2020-07-21 09:55:00,311.37,311.51,310.72,311.1,37259.0,303.1937,303.33,302.5607,302.9308,37259.0
2020-07-21 10:00:00,311.06,311.35,310.24,311.06,35143.0,302.8918,303.1742,302.0934,302.8918,35143.0
2020-07-21 10:05:00,311.01,311.12,309.86,309.92,27861.0,302.8431,302.9502,301.7233,301.7818,27861.0
2020-07-21 10:10:00,309.88,310.12,309.26,309.52,38458.0,301.7428,301.9765,301.1391,301.3923,38458.0
2020-07-21 10:15:00,309.52,310.84,309.43,310.77,27817.0,301.3923,302.6776,301.3046,302.6094,27817.0
2020-07-21 10:20:00,310.76,310.9,310.09,310.09,28807.0,302.5997,302.736,301.9473,301.9473,28807.0
2020-07-21 10:25:00,310.27,310.76,309.89,310.27,33777.0,302.1226,302.5997,301.7525,302.1226,33777.0
2020-07-21 10:30:00,310.31,310.64,310.12,310.45,27485.0,302.1615,302.4829,301.9765,302.2978,27485.0
2020-07-21 10:35:00,310.45,310.54,310.06,310.4,21753.0,302.2978,302.3855,301.9181,302.2492,21753.0
2020-07-21 10:40:00,310.39,310.76,309.79,309.86,29184.0,302.2394,302.5997,301.6552,301.7233,29184.0
2020-07-21 10:45:00,309.87,310.27,309.39,310.01,22650.0,301.7331,302.1226,301.2657,301.8694,22650.0
2020-07-21 10:50:00,310.1,310.74,309.92,310.71,22136.0,301.957,302.5802,301.7818,302.551,22136.0
2020-07-21 10:55:00,310.72,311.01,309.44,309.85,31084.0,302.5607,302.8431,301.3144,301.7136,31084.0
2020-07-21 11:00:00,309.8,310.77,309.71,310.7,32939.0,301.6649,302.6094,301.5773,302.5413,32939.0
2020-07-21 11:05:00,310.64,310.97,310.34,310.42,29399.0,302.4829,302.8042,302.1907,302.2686,29399.0
2020-07-21 11:10:00,310.49,311.11,310.05,311.01,35063.0,302.3368,302.9405,301.9083,302.8431,35063.0
2020-07-21 11:15:00,310.95,311.62,310.95,311.45,41398.0,302.7847,303.4371,302.7847,303.2716,41398.0
2020-07-21 11:20:00,311.58,311.8,311.35,311.58,33791.0,303.3982,303.6124,303.1742,303.3982,33791.0
2020-07-21 11:25:00,311.6,311.64,310.49,310.92,26033.0,303.4176,303.4566,302.3368,302.7555,26033.0
2020-07-21 11:30:00,311.01,311.25,310.83,310.84,20406.0,302.8431,303.0768,302.6679,302.6776,20406.0
2020-07-21 11:35:00,310.84,311.0,310.33,310.46,17818.0,302.6776,302.8334,302.181,302.3076,17818.0
2020-07-21 11:40:00,310.41,310.73,310.3,310.62,16881.0,302.2589,302.5705,302.1518,302.4634,16881.0
2020-07-21 11:45:00,310.69,310.75,309.74,309.84,25726.0,302.5315,302.59,301.6065,301.7039,25726.0
2020-07-21 11:50:00,309.91,309.97,309.32,309.43,16684.0,301.772,301.8304,301.1975,301.3046,16684.0
2020-07-21 11:55:00,309.5,309.7,309.02,309.47,23071.0,301.3728,301.5675,300.9054,301.3436,23071.0
2020-07-21 12:00:00,309.48,309.49,308.91,309.15,28937.0,301.3533,301.363,300.7983,301.032,28937.0
2020-07-21 12:05:00,309.16,309.25,308.68,308.8,14358.0,301.0417,301.1294,300.5743,300.6912,14358.0
2020-07-21 12:10:00,308.78,308.81,308.24,308.56,19731.0,300.6717,300.7009,300.1459,300.4575,19731.0
2020-07-21 12:15:00,308.53,308.65,307.81,307.81,28521.0,300.4283,300.5451,299.7272,299.7272,28521.0
2020-07-21 12:20:00,307.82,308.28,307.66,307.69,28405.0,299.7369,300.1848,299.5811,299.6103,28405.0
2020-07-21 12:25:00,307.72,308.17,307.72,307.83,21091.0,299.6395,300.0777,299.6395,299.7466,21091.0
2020-07-21 12:30:00,307.77,308.27,307.64,308.13,19166.0,299.6882,300.1751,299.5616,300.0388,19166.0
2020-07-21 12:35:00,308.13,308.14,307.76,307.95,16374.0,300.0388,300.0485,299.6785,299.8635,16374.0
2020-07-21 12:40:00,307.91,308.58,307.8,308.48,15764.0,299.8245,300.4769,299.7174,300.3796,15764.0
2020-07-21 12:45:00,308.49,308.65,308.0,308.07,14006.0,300.3893,300.5451,299.9122,299.9803,14006.0
2020-07-21 12:50:00,308.1,308.33,308.05,308.18,11692.0,300.0095,300.2335,299.9609,300.0874,11692.0
2020-07-21 12:55:00,308.3,309.26,308.28,309.23,26633.0,300.2043,301.1391,300.1848,301.1099,26633.0
2020-07-21 13:00:00,309.23,309.23,308.63,308.69,12572.0,301.1099,301.1099,300.5256,300.5841,12572.0
2020-07-21 13:05:00,308.63,308.87,308.51,308.69,13841.0,300.5256,300.7593,300.4088,300.5841,13841.0
2020-07-21 13:10:00,308.71,308.84,308.33,308.33,9855.0,300.6035,300.7301,300.2335,300.2335,9855.0
2020-07-21 13:15:00,308.4,308.89,308.17,308.89,16746.0,300.3017,300.7788,300.0777,300.7788,16746.0
2020-07-21 13:20:00,308.87,309.14,308.76,309.0,13637.0,300.7593,301.0222,300.6522,300.8859,13637.0
2020-07-21 13:25:00,309.0,309.5,308.92,309.22,19829.0,300.8859,301.3728,300.808,301.1001,19829.0
2020-07-21 13:30:00,309.17,309.54,309.08,309.38,11327.0,301.0515,301.4117,300.9638,301.2559,11327.0
2020-07-21 13:35:00,309.43,309.44,309.21,309.38,14283.0,301.3046,301.3144,301.0904,301.2559,14283.0
2020-07-21 13:40:00,309.42,309.66,309.36,309.49,13014.0,301.2949,301.5286,301.2365,301.363,13014.0
2020-07-21 13:45:00,309.5,309.73,309.22,309.47,24321.0,301.3728,301.5967,301.1001,301.3436,24321.0
2020-07-21 13:50:00,309.44,309.58,309.27,309.27,17809.0,301.3144,301.4507,301.1488,301.1488,17809.0
2020-07-21 13:55:00,309.3,309.68,309.23,309.31,9671.0,301.178,301.5481,301.1099,301.1878,9671.0
2020-07-21 14:00:00,309.35,309.71,309.34,309.56,11032.0,301.2267,301.5773,301.217,301.4312,11032.0
2020-07-21 14:05:00,309.6,310.05,309.56,310.04,15755.0,301.4702,301.9083,301.4312,301.8986,15755.0
2020-07-21 14:10:00,310.12,310.13,309.73,309.91,14277.0,301.9765,301.9862,301.5967,301.772,14277.0
2020-07-21 14:15:00,309.93,309.93,309.52,309.54,12042.0,301.7915,301.7915,301.3923,301.4117,12042.0
2020-07-21 14:20:00,309.6,309.89,309.6,309.75,10301.0,301.4702,301.7525,301.4702,301.6162,10301.0
2020-07-21 14:25:00,309.72,310.0,309.7,309.93,16157.0,301.587,301.8597,301.5675,301.7915,16157.0
2020-07-21 14:30:00,309.99,309.99,309.45,309.51,14664.0,301.8499,301.8499,301.3241,301.3825,14664.0
2020-07-21 14:35:00,309.57,309.77,309.49,309.56,14638.0,301.4409,301.6357,301.363,301.4312,14638.0
2020-07-21 14:40:00,309.55,309.77,309.42,309.58,19207.0,301.4215,301.6357,301.2949,301.4507,19207.0
2020-07-21 14:45:00,309.59,309.72,309.52,309.68,11042.0,301.4604,301.587,301.3923,301.5481,11042.0
2020-07-21 14:50:00,309.72,309.86,309.49,309.8,18695.0,301.587,301.7233,301.363,301.6649,18695.0
2020-07-21 14:55:00,309.81,309.84,309.22,309.38,22529.0,301.6746,301.7039,301.1001,301.2559,22529.0
2020-07-21 15:00:00,309.43,309.68,309.33,309.5,18661.0,301.3046,301.5481,301.2072,301.3728,18661.0
2020-07-21 15:05:00,309.5,309.51,308.86,308.86,39553.0,301.3728,301.3825,300.7496,300.7496,39553.0
2020-07-21 15:10:00,308.86,309.04,308.1,308.69,30392.0,300.7496,300.9249,300.0095,300.5841,30392.0
2020-07-21 15:15:00,308.64,308.69,308.28,308.58,21194.0,300.5354,300.5841,300.1848,300.4769,21194.0
2020-07-21 15:20:00,308.54,308.89,308.2,308.55,24805.0,300.438,300.7788,300.1069,300.4477,24805.0
2020-07-21 15:25:00,308.52,309.22,308.41,308.54,27321.0,300.4185,301.1001,300.3114,300.438,27321.0
2020-07-21 15:30:00,308.56,308.9,308.14,308.25,18646.0,300.4575,300.7885,300.0485,300.1556,18646.0
2020-07-21 15:35:00,308.25,308.26,307.61,307.78,33476.0,300.1556,300.1653,299.5324,299.698,33476.0
2020-07-21 15:40:00,307.75,308.42,307.63,308.16,34596.0,299.6687,300.3211,299.5519,300.068,34596.0
2020-07-21 15:45:00,308.11,308.48,308.0,308.17,29795.0,300.0193,300.3796,299.9122,300.0777,29795.0
2020-07-21 15:50:00,308.14,308.14,306.3,307.03,71681.0,300.0485,300.0485,298.2568,298.9676,71681.0
2020-07-21 15:55:00,307.14,307.75,306.68,307.6,104313.0,299.0748,299.6687,298.6268,299.5227,104313.0
2020-07-22 09:30:00,308.13,310.92,308.13,310.46,86778.0,300.0388,302.7555,300.0388,302.3076,86778.0
2020-07-22 09:35:00,310.63,311.22,309.53,311.22,38914.0,302.4731,303.0476,301.402,303.0476,38914.0
2020-07-22 09:40:00,311.35,311.53,310.31,310.65,37074.0,303.1742,303.3495,302.1615,302.4926,37074.0
2020-07-22 09:45:00,310.7,311.7,310.7,310.87,47417.0,302.5413,303.515,302.5413,302.7068,47417.0
2020-07-22 09:50:00,310.79,312.17,310.76,312.05,40616.0,302.6289,303.9727,302.5997,303.8558,40616.0
2020-07-22 09:55:00,312.03,312.51,311.94,311.95,50642.0,303.8364,304.3037,303.7487,303.7585,50642.0
2020-07-22 10:00:00,311.98,312.92,311.83,312.91,28724.0,303.7877,304.703,303.6416,304.6932,28724.0
2020-07-22 10:05:00,312.81,312.92,311.85,312.64,27459.0,304.5959,304.703,303.6611,304.4303,27459.0
2020-07-22 10:10:00,312.51,312.75,312.21,312.24,27586.0,304.3037,304.5374,304.0116,304.0408,27586.0
2020-07-22 10:15:00,312.14,312.84,312.14,312.44,23139.0,303.9435,304.6251,303.9435,304.2356,23139.0
2020-07-22 10:20:00,312.44,312.59,312.0,312.44,42049.0,304.2356,304.3816,303.8071,304.2356,42049.0
2020-07-22 10:25:00,312.45,312.54,312.05,312.3,23836.0,304.2453,304.333,303.8558,304.0993,23836.0
2020-07-22 10:30:00,312.44,312.75,312.26,312.53,16031.0,304.2356,304.5374,304.0603,304.3232,16031.0
2020-07-22 10:35:00,312.47,312.65,312.36,312.49,13293.0,304.2648,304.4401,304.1577,304.2843,13293.0
2020-07-22 10:40:00,312.41,312.56,312.13,312.3,25023.0,304.2064,304.3524,303.9337,304.0993,25023.0
2020-07-22 10:45:00,312.45,312.48,311.37,311.51,22076.0,304.2453,304.2745,303.1937,303.33,22076.0
2020-07-22 10:50:00,311.46,311.66,311.18,311.33,27758.0,303.2813,303.4761,303.0087,303.1547,27758.0
2020-07-22 10:55:00,311.22,311.74,311.1,311.66,21049.0,303.0476,303.554,302.9308,303.4761,21049.0
2020-07-22 11:00:00,311.58,312.0,311.57,311.92,19830.0,303.3982,303.8071,303.3884,303.7292,19830.0
2020-07-22 11:05:00,311.97,312.02,311.07,311.34,31159.0,303.7779,303.8266,302.9016,303.1645,31159.0
2020-07-22 11:10:00,311.28,311.68,311.14,311.39,16105.0,303.106,303.4955,302.9697,303.2132,16105.0
2020-07-22 11:15:00,311.4,311.87,311.23,311.87,18853.0,303.2229,303.6806,303.0574,303.6806,18853.0
2020-07-22 11:20:00,311.75,312.34,311.66,312.25,24172.0,303.5637,304.1382,303.4761,304.0506,24172.0
2020-07-22 11:25:00,312.33,312.7,312.27,312.69,25489.0,304.1285,304.4888,304.07,304.479,25489.0
2020-07-22 11:30:00,312.67,312.91,312.5,312.56,18820.0,304.4595,304.6932,304.294,304.3524,18820.0
2020-07-22 11:35:00,312.63,313.13,312.63,313.02,30252.0,304.4206,304.9075,304.4206,304.8004,30252.0
2020-07-22 11:40:00,313.04,313.25,312.77,313.25,17544.0,304.8198,305.0243,304.5569,305.0243,17544.0
2020-07-22 11:45:00,313.23,313.26,312.94,312.94,25249.0,305.0048,305.0341,304.7225,304.7225,25249.0
2020-07-22 11:50:00,312.94,312.95,312.58,312.91,20170.0,304.7225,304.7322,304.3719,304.6932,20170.0
2020-07-22 11:55:00,312.77,313.14,312.75,312.86,18697.0,304.5569,304.9172,304.5374,304.6446,18697.0
2020-07-22 12:00:00,312.8,312.87,312.2,312.2,20311.0,304.5861,304.6543,304.0019,304.0019,20311.0
2020-07-22 12:05:00,312.23,312.27,311.82,311.97,19614.0,304.0311,304.07,303.6319,303.7779,19614.0
2020-07-22 12:10:00,311.91,312.29,311.91,312.09,19282.0,303.7195,304.0895,303.7195,303.8948,19282.0
2020-07-22 12:15:00,312.12,312.26,311.93,312.11,27844.0,303.924,304.0603,303.739,303.9142,27844.0
2020-07-22 12:20:00,312.17,312.3,312.04,312.1,22155.0,303.9727,304.0993,303.8461,303.9045,22155.0
2020-07-22 12:25:00,312.06,312.55,312.06,312.11,15140.0,303.8656,304.3427,303.8656,303.9142,15140.0
2020-07-22 12:30:00,312.14,312.32,312.03,312.26,13645.0,303.9435,304.1187,303.8364,304.0603,13645.0
2020-07-22 12:35:00,312.15,312.43,312.15,312.35,13588.0,303.9532,304.2258,303.9532,304.1479,13588.0
2020-07-22 12:40:00,312.35,312.35,312.12,312.14,10807.0,304.1479,304.1479,303.924,303.9435,10807.0
2020-07-22 12:45:00,312.11,312.16,311.89,312.08,9412.0,303.9142,303.9629,303.7,303.885,9412.0
2020-07-22 12:50:00,312.16,312.17,311.82,311.88,15000.0,303.9629,303.9727,303.6319,303.6903,15000.0
2020-07-22 12:55:00,311.86,312.3,311.82,312.18,13467.0,303.6708,304.0993,303.6319,303.9824,13467.0
2020-07-22 13:00:00,312.18,312.18,311.87,312.05,18772.0,303.9824,303.9824,303.6806,303.8558,18772.0
2020-07-22 13:05:00,312.0,312.01,311.84,311.9,13681.0,303.8071,303.8169,303.6513,303.7098,13681.0
2020-07-22 13:10:00,311.9,311.94,311.59,311.75,16111.0,303.7098,303.7487,303.4079,303.5637,16111.0
2020-07-22 13:15:00,311.72,311.76,311.6,311.65,8228.0,303.5345,303.5734,303.4176,303.4663,8228.0
2020-07-22 13:20:00,311.67,312.0,311.67,311.85,14326.0,303.4858,303.8071,303.4858,303.6611,14326.0
2020-07-22 13:25:00,311.86,311.86,311.55,311.55,8472.0,303.6708,303.6708,303.369,303.369,8472.0
2020-07-22 13:30:00,311.56,311.63,311.09,311.13,15653.0,303.3787,303.4469,302.921,302.96,15653.0
2020-07-22 13:35:00,311.12,311.23,311.04,311.11,15335.0,302.9502,303.0574,302.8723,302.9405,15335.0
2020-07-22 13:40:00,311.15,311.17,310.87,311.11,11058.0,302.9795,302.9989,302.7068,302.9405,11058.0
2020-07-22 13:45:00,311.16,311.25,310.47,310.65,21586.0,302.9892,303.0768,302.3173,302.4926,21586.0
2020-07-22 13:50:00,310.54,310.67,310.35,310.49,13559.0,302.3855,302.5121,302.2005,302.3368,13559.0
2020-07-22 13:55:00,310.5,310.54,310.2,310.2,21196.0,302.3465,302.3855,302.0544,302.0544,21196.0
2020-07-22 14:00:00,310.2,311.05,310.2,311.02,8639.0,302.0544,302.8821,302.0544,302.8529,8639.0
2020-07-22 14:05:00,311.02,311.07,310.65,310.7,15457.0,302.8529,302.9016,302.4926,302.5413,15457.0
2020-07-22 14:10:00,310.73,310.95,310.42,310.67,8502.0,302.5705,302.7847,302.2686,302.5121,8502.0
2020-07-22 14:15:00,310.6,310.65,310.3,310.52,19131.0,302.4439,302.4926,302.1518,302.366,19131.0
2020-07-22 14:20:00,310.5,310.64,310.37,310.64,12585.0,302.3465,302.4829,302.2199,302.4829,12585.0
2020-07-22 14:25:00,310.61,310.72,310.49,310.61,11398.0,302.4536,302.5607,302.3368,302.4536,11398.0
2020-07-22 14:30:00,310.66,310.76,310.24,310.56,21954.0,302.5023,302.5997,302.0934,302.405,21954.0
2020-07-22 14:35:00,310.56,310.89,310.56,310.78,6928.0,302.405,302.7263,302.405,302.6192,6928.0
2020-07-22 14:40:00,310.83,310.88,310.64,310.79,16349.0,302.6679,302.7165,302.4829,302.6289,16349.0
2020-07-22 14:45:00,310.82,311.11,310.77,311.0,12098.0,302.6581,302.9405,302.6094,302.8334,12098.0
2020-07-22 14:50:00,311.02,311.07,310.82,311.06,7953.0,302.8529,302.9016,302.6581,302.8918,7953.0
2020-07-22 14:55:00,311.09,311.23,310.95,310.95,11614.0,302.921,303.0574,302.7847,302.7847,11614.0
2020-07-22 15:00:00,311.01,311.27,310.86,311.16,7589.0,302.8431,303.0963,302.6971,302.9892,7589.0
2020-07-22 15:05:00,311.11,311.39,311.05,311.22,12012.0,302.9405,303.2132,302.8821,303.0476,12012.0
2020-07-22 15:10:00,311.26,312.06,311.13,311.87,19129.0,303.0866,303.8656,302.96,303.6806,19129.0
2020-07-22 15:15:00,311.89,311.92,311.58,311.65,17769.0,303.7,303.7292,303.3982,303.4663,17769.0
2020-07-22 15:20:00,311.61,311.81,311.61,311.69,14176.0,303.4274,303.6221,303.4274,303.5053,14176.0
2020-07-22 15:25:00,311.7,311.85,311.29,311.33,17813.0,303.515,303.6611,303.1158,303.1547,17813.0
2020-07-22 15:30:00,311.34,311.66,311.31,311.5,17856.0,303.1645,303.4761,303.1353,303.3203,17856.0
2020-07-22 15:35:00,311.52,312.39,311.52,312.39,28649.0,303.3397,304.1869,303.3397,304.1869,28649.0
2020-07-22 15:40:00,312.42,313.16,312.42,313.03,59634.0,304.2161,304.9367,304.2161,304.8101,59634.0
2020-07-22 15:45:00,312.99,313.22,312.91,313.03,43347.0,304.7711,304.9951,304.6932,304.8101,43347.0
2020-07-22 15:50:00,313.04,313.45,313.03,313.27,59520.0,304.8198,305.2191,304.8101,305.0438,59520.0
2020-07-22 15:55:00,313.28,313.57,312.91,313.39,122012.0,305.0535,305.3359,304.6932,305.1606,122012.0
2020-07-23 09:30:00,313.55,314.65,313.3,314.65,82487.0,305.3164,306.3876,305.073,306.3876,82487.0
2020-07-23 09:35:00,314.37,315.86,314.33,315.45,72854.0,306.1149,307.5658,306.076,307.1665,72854.0
2020-07-23 09:40:00,315.57,316.9,315.57,316.82,59184.0,307.2834,308.5785,307.2834,308.5006,59184.0
2020-07-23 09:45:00,316.86,317.24,316.13,316.73,64823.0,308.5395,308.9095,307.8287,308.4129,64823.0
2020-07-23 09:50:00,316.87,317.2,316.51,316.92,29377.0,308.5493,308.8706,308.1987,308.5979,29377.0
2020-07-23 09:55:00,316.97,317.17,316.18,316.83,31773.0,308.6466,308.8414,307.8774,308.5103,31773.0
2020-07-23 10:00:00,316.85,317.05,315.31,315.59,45167.0,308.5298,308.7245,307.0302,307.3029,45167.0
2020-07-23 10:05:00,315.75,315.99,315.28,315.39,20913.0,307.4587,307.6924,307.001,307.1081,20913.0
2020-07-23 10:10:00,315.29,315.39,313.9,314.45,28120.0,307.0107,307.1081,305.6572,306.1928,28120.0
2020-07-23 10:15:00,314.41,314.75,313.89,314.06,19572.0,306.1539,306.4849,305.6475,305.813,19572.0
2020-07-23 10:20:00,314.08,314.52,313.95,314.52,10856.0,305.8325,306.261,305.7059,306.261,10856.0
2020-07-23 10:25:00,314.52,314.98,314.39,314.87,13285.0,306.261,306.7089,306.1344,306.6018,13285.0
2020-07-23 10:30:00,314.88,315.44,314.81,314.86,12854.0,306.6115,307.1568,306.5433,306.592,12854.0
2020-07-23 10:35:00,315.01,315.29,314.93,314.94,10255.0,306.7381,307.0107,306.6602,306.6699,10255.0
2020-07-23 10:40:00,315.02,315.47,314.97,315.06,16714.0,306.7478,307.186,306.6991,306.7868,16714.0
2020-07-23 10:45:00,315.2,315.86,314.9,315.74,17647.0,306.9231,307.5658,306.631,307.4489,17647.0
2020-07-23 10:50:00,315.66,316.0,315.0,315.21,22137.0,307.371,307.7021,306.7284,306.9328,22137.0
2020-07-23 10:55:00,315.24,315.28,314.7,314.79,8945.0,306.9621,307.001,306.4362,306.5239,8945.0
2020-07-23 11:00:00,315.02,315.23,314.35,314.41,16263.0,306.7478,306.9523,306.0954,306.1539,16263.0
2020-07-23 11:05:00,314.25,314.65,314.1,314.65,11359.0,305.9981,306.3876,305.852,306.3876,11359.0
2020-07-23 11:10:00,314.64,315.05,314.61,315.05,4268.0,306.3778,306.777,306.3486,306.777,4268.0
2020-07-23 11:15:00,315.1,315.11,314.88,315.0,8854.0,306.8257,306.8355,306.6115,306.7284,8854.0
2020-07-23 11:20:00,314.98,315.12,314.73,315.11,13610.0,306.7089,306.8452,306.4655,306.8355,13610.0
2020-07-23 11:25:00,315.12,315.72,315.12,315.31,21567.0,306.8452,307.4295,306.8452,307.0302,21567.0
2020-07-23 11:30:00,315.37,316.04,315.25,316.0,25630.0,307.0886,307.7411,306.9718,307.7021,25630.0
2020-07-23 11:35:00,315.87,316.22,315.69,316.09,13559.0,307.5755,307.9163,307.4002,307.7897,13559.0
2020-07-23 11:40:00,316.01,316.08,315.71,315.93,21684.0,307.7118,307.78,307.4197,307.6339,21684.0
2020-07-23 11:45:00,315.97,316.16,315.79,315.84,9939.0,307.6729,307.8579,307.4976,307.5463,9939.0
2020-07-23 11:50:00,315.92,316.2,315.48,315.8,26958.0,307.6242,307.8968,307.1958,307.5074,26958.0
2020-07-23 11:55:00,316.0,316.22,315.56,315.66,16490.0,307.7021,307.9163,307.2737,307.371,16490.0
2020-07-23 12:00:00,315.64,315.73,315.26,315.27,24956.0,307.3516,307.4392,306.9815,306.9913,24956.0
2020-07-23 12:05:00,315.29,315.54,314.61,314.61,33956.0,307.0107,307.2542,306.3486,306.3486,33956.0
2020-07-23 12:10:00,314.51,315.36,314.28,315.22,25449.0,306.2512,307.0789,306.0273,306.9426,25449.0
2020-07-23 12:15:00,315.19,315.26,314.64,314.81,9934.0,306.9134,306.9815,306.3778,306.5433,9934.0
2020-07-23 12:20:00,314.82,315.03,314.06,314.14,11795.0,306.5531,306.7576,305.813,305.8909,11795.0
2020-07-23 12:25:00,314.17,314.24,313.63,313.86,31805.0,305.9202,305.9883,305.3943,305.6183,31805.0
2020-07-23 12:30:00,313.91,314.06,313.42,313.59,17405.0,305.667,305.813,305.1898,305.3554,17405.0
2020-07-23 12:35:00,313.54,313.71,313.06,313.17,14817.0,305.3067,305.4722,304.8393,304.9464,14817.0
2020-07-23 12:40:00,313.25,313.8,313.24,313.63,9940.0,305.0243,305.5599,305.0146,305.3943,9940.0
2020-07-23 12:45:00,313.65,313.8,313.34,313.45,8098.0,305.4138,305.5599,305.112,305.2191,8098.0
2020-07-23 12:50:00,313.37,313.65,313.07,313.15,11660.0,305.1412,305.4138,304.849,304.9269,11660.0
2020-07-23 12:55:00,313.23,313.99,313.12,313.71,12384.0,305.0048,305.7449,304.8977,305.4722,12384.0
2020-07-23 13:00:00,313.64,314.52,313.64,314.35,19103.0,305.4041,306.261,305.4041,306.0954,19103.0
2020-07-23 13:05:00,314.32,314.99,314.31,314.87,18259.0,306.0662,306.7186,306.0565,306.6018,18259.0
2020-07-23 13:10:00,314.89,315.24,314.72,314.99,16149.0,306.6212,306.9621,306.4557,306.7186,16149.0
2020-07-23 13:15:00,315.0,315.0,314.19,314.32,16157.0,306.7284,306.7284,305.9396,306.0662,16157.0
2020-07-23 13:20:00,314.28,314.37,313.12,313.13,24152.0,306.0273,306.1149,304.8977,304.9075,24152.0
2020-07-23 13:25:00,313.16,313.47,312.96,313.31,13242.0,304.9367,305.2385,304.7419,305.0827,13242.0
2020-07-23 13:30:00,313.3,313.47,312.88,312.91,25379.0,305.073,305.2385,304.664,304.6932,25379.0
2020-07-23 13:35:00,312.94,313.02,312.49,312.8,23756.0,304.7225,304.8004,304.2843,304.5861,23756.0
2020-07-23 13:40:00,312.71,312.76,311.81,311.98,17127.0,304.4985,304.5472,303.6221,303.7877,17127.0
2020-07-23 13:45:00,312.12,312.44,311.6,311.6,15916.0,303.924,304.2356,303.4176,303.4176,15916.0
2020-07-23 13:50:00,311.45,311.77,311.1,311.18,26000.0,303.2716,303.5832,302.9308,303.0087,26000.0
2020-07-23 13:55:00,311.15,311.22,310.52,311.0,24962.0,302.9795,303.0476,302.366,302.8334,24962.0
2020-07-23 14:00:00,310.97,311.08,310.15,310.42,24436.0,302.8042,302.9113,302.0057,302.2686,24436.0
2020-07-23 14:05:00,310.36,310.69,309.87,310.14,21573.0,302.2102,302.5315,301.7331,301.996,21573.0
2020-07-23 14:10:00,310.13,310.22,309.28,309.71,23070.0,301.9862,302.0739,301.1586,301.5773,23070.0
2020-07-23 14:15:00,309.68,309.9,308.72,309.68,27063.0,301.5481,301.7623,300.6133,301.5481,27063.0
2020-07-23 14:20:00,309.61,310.42,309.55,310.42,16759.0,301.4799,302.2686,301.4215,302.2686,16759.0
2020-07-23 14:25:00,310.42,310.43,310.02,310.35,10886.0,302.2686,302.2784,301.8791,302.2005,10886.0
2020-07-23 14:30:00,310.15,310.93,309.61,310.93,21701.0,302.0057,302.7652,301.4799,302.7652,21701.0
2020-07-23 14:35:00,310.89,310.95,309.67,309.71,15055.0,302.7263,302.7847,301.5383,301.5773,15055.0
2020-07-23 14:40:00,309.78,310.54,309.66,310.15,16632.0,301.6454,302.3855,301.5286,302.0057,16632.0
2020-07-23 14:45:00,310.1,310.67,309.88,310.67,17215.0,301.957,302.5121,301.7428,302.5121,17215.0
2020-07-23 14:50:00,310.77,311.17,310.63,311.08,36018.0,302.6094,302.9989,302.4731,302.9113,36018.0
2020-07-23 14:55:00,310.98,310.98,310.49,310.59,16479.0,302.8139,302.8139,302.3368,302.4342,16479.0
2020-07-23 15:00:00,310.64,310.97,310.5,310.74,13172.0,302.4829,302.8042,302.3465,302.5802,13172.0
2020-07-23 15:05:00,310.75,310.81,309.63,309.76,21503.0,302.59,302.6484,301.4994,301.626,21503.0
2020-07-23 15:10:00,309.59,310.09,309.5,309.88,20909.0,301.4604,301.9473,301.3728,301.7428,20909.0
2020-07-23 15:15:00,309.74,310.16,309.72,309.98,26192.0,301.6065,302.0155,301.587,301.8402,26192.0
2020-07-23 15:20:00,310.0,310.51,309.53,309.53,17784.0,301.8597,302.3563,301.402,301.402,17784.0
2020-07-23 15:25:00,309.44,309.75,309.16,309.54,25487.0,301.3144,301.6162,301.0417,301.4117,25487.0
2020-07-23 15:30:00,309.51,310.38,309.21,310.2,34974.0,301.3825,302.2297,301.0904,302.0544,34974.0
2020-07-23 15:35:00,310.2,310.56,309.7,310.2,24337.0,302.0544,302.405,301.5675,302.0544,24337.0
2020-07-23 15:40:00,310.2,310.65,309.93,310.14,25920.0,302.0544,302.4926,301.7915,301.996,25920.0
2020-07-23 15:45:00,310.23,310.49,309.74,310.0,29752.0,302.0836,302.3368,301.6065,301.8597,29752.0
2020-07-23 15:50:00,309.96,309.97,308.77,309.69,45103.0,301.8207,301.8304,300.662,301.5578,45103.0
2020-07-23 15:55:00,309.68,310.33,309.53,310.09,120205.0,301.5481,302.181,301.402,301.9473,120205.0
2020-07-24 09:30:00,306.48,308.0,306.08,306.5,94335.0,298.4321,299.9122,298.0426,298.4516,94335.0
2020-07-24 09:35:00,306.18,306.21,304.61,305.82,49632.0,298.14,298.1692,296.6112,297.7894,49632.0
2020-07-24 09:40:00,305.88,306.68,304.54,306.44,51737.0,297.8478,298.6268,296.543,298.3931,51737.0
2020-07-24 09:45:00,306.34,307.0,305.58,305.73,32144.0,298.2958,298.9384,297.5557,297.7018,32144.0
2020-07-24 09:50:00,305.76,307.3,305.56,306.56,33346.0,297.731,299.2306,297.5362,298.51,33346.0
2020-07-24 09:55:00,306.56,307.93,306.53,307.56,34622.0,298.51,299.844,298.4808,299.4837,34622.0
2020-07-24 10:00:00,307.56,308.38,307.21,307.59,40870.0,299.4837,300.2822,299.1429,299.5129,40870.0
2020-07-24 10:05:00,307.72,308.24,307.56,308.05,25753.0,299.6395,300.1459,299.4837,299.9609,25753.0
2020-07-24 10:10:00,307.97,308.0,306.74,307.12,25419.0,299.883,299.9122,298.6853,299.0553,25419.0
2020-07-24 10:15:00,307.11,308.2,306.92,308.07,30682.0,299.0455,300.1069,298.8605,299.9803,30682.0
2020-07-24 10:20:00,308.01,308.87,308.01,308.58,22135.0,299.9219,300.7593,299.9219,300.4769,22135.0
2020-07-24 10:25:00,308.69,309.37,308.39,308.93,22300.0,300.5841,301.2462,300.2919,300.8178,22300.0
2020-07-24 10:30:00,308.8,308.97,307.64,307.86,21574.0,300.6912,300.8567,299.5616,299.7759,21574.0
2020-07-24 10:35:00,308.09,308.59,307.82,308.07,25573.0,299.9998,300.4867,299.7369,299.9803,25573.0
2020-07-24 10:40:00,308.12,308.94,308.12,308.57,13839.0,300.029,300.8275,300.029,300.4672,13839.0
2020-07-24 10:45:00,308.7,308.99,308.18,308.76,15616.0,300.5938,300.8762,300.0874,300.6522,15616.0
2020-07-24 10:50:00,308.8,309.53,308.76,309.37,25976.0,300.6912,301.402,300.6522,301.2462,25976.0
2020-07-24 10:55:00,309.46,310.07,309.39,309.98,25366.0,301.3338,301.9278,301.2657,301.8402,25366.0
2020-07-24 11:00:00,309.96,310.21,309.56,309.66,17911.0,301.8207,302.0641,301.4312,301.5286,17911.0
2020-07-24 11:05:00,309.68,310.14,309.51,310.13,20840.0,301.5481,301.996,301.3825,301.9862,20840.0
2020-07-24 11:10:00,310.06,310.17,309.51,309.66,15458.0,301.9181,302.0252,301.3825,301.5286,15458.0
2020-07-24 11:15:00,309.78,309.92,309.13,309.24,10131.0,301.6454,301.7818,301.0125,301.1196,10131.0
2020-07-24 11:20:00,309.41,309.95,309.28,309.93,16588.0,301.2851,301.811,301.1586,301.7915,16588.0
2020-07-24 11:25:00,309.99,310.54,309.9,310.45,26947.0,301.8499,302.3855,301.7623,302.2978,26947.0
2020-07-24 11:30:00,310.45,310.67,310.01,310.44,19088.0,302.2978,302.5121,301.8694,302.2881,19088.0
2020-07-24 11:35:00,310.48,310.73,309.74,310.04,24781.0,302.3271,302.5705,301.6065,301.8986,24781.0
2020-07-24 11:40:00,310.04,310.48,309.9,310.36,29446.0,301.8986,302.3271,301.7623,302.2102,29446.0
2020-07-24 11:45:00,310.47,310.47,309.79,309.9,9938.0,302.3173,302.3173,301.6552,301.7623,9938.0
2020-07-24 11:50:00,309.93,310.16,309.64,309.75,8051.0,301.7915,302.0155,301.5091,301.6162,8051.0
2020-07-24 11:55:00,309.75,309.75,309.02,309.38,17797.0,301.6162,301.6162,300.9054,301.2559,17797.0
2020-07-24 12:00:00,309.43,309.43,308.15,308.24,17863.0,301.3046,301.3046,300.0582,300.1459,17863.0
2020-07-24 12:05:00,308.14,308.32,307.52,307.69,14602.0,300.0485,300.2238,299.4448,299.6103,14602.0
2020-07-24 12:10:00,307.73,308.03,307.18,307.23,19971.0,299.6493,299.9414,299.1137,299.1624,19971.0
2020-07-24 12:15:00,307.21,307.46,307.05,307.19,21358.0,299.1429,299.3864,298.9871,299.1234,21358.0
2020-07-24 12:20:00,307.28,307.73,307.24,307.44,6840.0,299.2111,299.6493,299.1721,299.3669,6840.0
2020-07-24 12:25:00,307.42,308.01,307.41,307.95,7565.0,299.3474,299.9219,299.3377,299.8635,7565.0
2020-07-24 12:30:00,307.94,308.01,307.47,307.66,10717.0,299.8538,299.9219,299.3961,299.5811,10717.0
2020-07-24 12:35:00,307.6,307.75,307.2,307.41,6379.0,299.5227,299.6687,299.1332,299.3377,6379.0
2020-07-24 12:40:00,307.36,307.37,306.89,306.92,9188.0,299.289,299.2987,298.8313,298.8605,9188.0
2020-07-24 12:45:00,306.97,307.32,306.97,307.32,5001.0,298.9092,299.25,298.9092,299.25,5001.0
2020-07-24 12:50:00,307.28,307.43,307.04,307.12,10074.0,299.2111,299.3571,298.9774,299.0553,10074.0
2020-07-24 12:55:00,307.1,307.18,306.79,307.02,12935.0,299.0358,299.1137,298.7339,298.9579,12935.0
2020-07-24 13:00:00,306.96,307.2,306.86,306.91,12595.0,298.8995,299.1332,298.8021,298.8508,12595.0
2020-07-24 13:05:00,306.9,306.96,306.11,306.21,12750.0,298.8411,298.8995,298.0718,298.1692,12750.0
2020-07-24 13:10:00,306.26,306.36,305.65,305.83,17918.0,298.2179,298.3152,297.6239,297.7992,17918.0
2020-07-24 13:15:00,305.74,306.25,305.73,306.07,16338.0,297.7115,298.2081,297.7018,298.0329,16338.0
2020-07-24 13:20:00,306.13,306.55,306.13,306.48,6919.0,298.0913,298.5003,298.0913,298.4321,6919.0
2020-07-24 13:25:00,306.55,307.42,306.55,307.42,8824.0,298.5003,299.3474,298.5003,299.3474,8824.0
2020-07-24 13:30:00,307.39,307.39,306.81,306.82,8167.0,299.3182,299.3182,298.7534,298.7632,8167.0
2020-07-24 13:35:00,306.8,307.3,306.75,307.1,6336.0,298.7437,299.2306,298.695,299.0358,6336.0
2020-07-24 13:40:00,307.12,307.23,306.84,307.18,10949.0,299.0553,299.1624,298.7826,299.1137,10949.0
2020-07-24 13:45:00,307.24,307.78,307.24,307.65,18883.0,299.1721,299.698,299.1721,299.5714,18883.0
2020-07-24 13:50:00,307.62,307.62,307.06,307.28,7348.0,299.5422,299.5422,298.9969,299.2111,7348.0
2020-07-24 13:55:00,307.32,307.37,307.11,307.25,7668.0,299.25,299.2987,299.0455,299.1819,7668.0
2020-07-24 14:00:00,307.29,307.72,307.11,307.56,18390.0,299.2208,299.6395,299.0455,299.4837,18390.0
2020-07-24 14:05:00,307.53,308.09,307.48,307.81,17970.0,299.4545,299.9998,299.4058,299.7272,17970.0
2020-07-24 14:10:00,307.86,308.1,307.65,307.87,20709.0,299.7759,300.0095,299.5714,299.7856,20709.0
2020-07-24 14:15:00,307.87,308.02,307.71,307.85,7932.0,299.7856,299.9316,299.6298,299.7661,7932.0
2020-07-24 14:20:00,307.88,308.07,307.87,308.0,8077.0,299.7953,299.9803,299.7856,299.9122,8077.0
2020-07-24 14:25:00,308.0,308.4,307.91,308.23,13446.0,299.9122,300.3017,299.8245,300.1361,13446.0
2020-07-24 14:30:00,308.28,308.29,307.84,307.95,15119.0,300.1848,300.1946,299.7564,299.8635,15119.0
2020-07-24 14:35:00,308.0,308.14,307.56,308.14,11410.0,299.9122,300.0485,299.4837,300.0485,11410.0
2020-07-24 14:40:00,308.19,308.41,307.6,307.6,18381.0,300.0972,300.3114,299.5227,299.5227,18381.0
2020-07-24 14:45:00,307.67,307.9,307.39,307.56,8799.0,299.5908,299.8148,299.3182,299.4837,8799.0
2020-07-24 14:50:00,307.6,307.8,307.36,307.42,9375.0,299.5227,299.7174,299.289,299.3474,9375.0
2020-07-24 14:55:00,307.48,307.72,307.27,307.69,8983.0,299.4058,299.6395,299.2013,299.6103,8983.0
2020-07-24 15:00:00,307.69,307.94,307.4,307.85,11080.0,299.6103,299.8538,299.3279,299.7661,11080.0
2020-07-24 15:05:00,307.76,308.15,307.7,307.95,14754.0,299.6785,300.0582,299.6201,299.8635,14754.0
2020-07-24 15:10:00,307.99,308.35,307.87,308.25,11164.0,299.9024,300.253,299.7856,300.1556,11164.0
2020-07-24 15:15:00,308.14,308.2,306.92,307.09,23659.0,300.0485,300.1069,298.8605,299.0261,23659.0
2020-07-24 15:20:00,307.15,307.61,307.08,307.13,12299.0,299.0845,299.5324,299.0163,299.065,12299.0
2020-07-24 15:25:00,307.12,307.51,306.85,307.07,16308.0,299.0553,299.435,298.7924,299.0066,16308.0
2020-07-24 15:30:00,306.92,307.22,306.22,306.39,20338.0,298.8605,299.1527,298.1789,298.3445,20338.0
2020-07-24 15:35:00,306.46,307.6,306.41,307.39,25891.0,298.4126,299.5227,298.3639,299.3182,25891.0
2020-07-24 15:40:00,307.44,307.7,306.96,307.03,25884.0,299.3669,299.6201,298.8995,298.9676,25884.0
2020-07-24 15:45:00,307.02,307.25,306.69,307.14,25935.0,298.9579,299.1819,298.6366,299.0748,25935.0
2020-07-24 15:50:00,307.14,307.14,306.45,306.88,50918.0,299.0748,299.0748,298.4029,298.8216,50918.0
2020-07-24 15:55:00,306.95,307.38,306.53,306.92,106371.0,298.8897,299.3085,298.4808,298.8605,106371.0
2020-07-27 09:30:00,307.06,308.24,306.17,306.59,115044.0,298.9969,300.1459,298.1302,298.5392,115044.0
2020-07-27 09:35:00,306.44,307.23,306.02,306.42,22581.0,298.3931,299.1624,297.9842,298.3737,22581.0
2020-07-27 09:40:00,306.43,307.07,306.3,306.57,13785.0,298.3834,299.0066,298.2568,298.5197,13785.0
2020-07-27 09:45:00,306.63,307.1,306.33,307.1,23955.0,298.5781,299.0358,298.286,299.0358,23955.0
2020-07-27 09:50:00,307.18,308.28,306.55,308.28,20787.0,299.1137,300.1848,298.5003,300.1848,20787.0
2020-07-27 09:55:00,308.21,308.94,308.21,308.94,22707.0,300.1167,300.8275,300.1167,300.8275,22707.0
2020-07-27 10:00:00,309.0,309.47,308.6,309.16,16454.0,300.8859,301.3436,300.4964,301.0417,16454.0
2020-07-27 10:05:00,309.22,309.38,308.65,308.88,21809.0,301.1001,301.2559,300.5451,300.7691,21809.0
2020-07-27 10:10:00,309.06,309.54,308.76,309.12,18992.0,300.9443,301.4117,300.6522,301.0028,18992.0
2020-07-27 10:15:00,309.15,309.51,308.81,309.01,13315.0,301.032,301.3825,300.7009,300.8957,13315.0
2020-07-27 10:20:00,309.07,309.46,308.8,309.07,17696.0,300.9541,301.3338,300.6912,300.9541,17696.0
2020-07-27 10:25:00,309.02,309.14,308.43,308.7,7430.0,300.9054,301.0222,300.3309,300.5938,7430.0
2020-07-27 10:30:00,308.64,308.73,308.43,308.56,31261.0,300.5354,300.623,300.3309,300.4575,31261.0
2020-07-27 10:35:00,308.49,309.12,308.43,309.12,7939.0,300.3893,301.0028,300.3309,301.0028,7939.0
2020-07-27 10:40:00,309.22,309.35,309.06,309.23,12022.0,301.1001,301.2267,300.9443,301.1099,12022.0
2020-07-27 10:45:00,309.25,309.8,309.25,309.61,5982.0,301.1294,301.6649,301.1294,301.4799,5982.0
2020-07-27 10:50:00,309.72,309.87,309.57,309.8,9914.0,301.587,301.7331,301.4409,301.6649,9914.0
2020-07-27 10:55:00,309.83,309.9,309.24,309.39,8428.0,301.6941,301.7623,301.1196,301.2657,8428.0
2020-07-27 11:00:00,309.4,309.55,308.5,309.09,22921.0,301.2754,301.4215,300.399,300.9736,22921.0
2020-07-27 11:05:00,309.15,309.42,308.74,308.9,8540.0,301.032,301.2949,300.6327,300.7885,8540.0
2020-07-27 11:10:00,308.85,309.15,308.65,308.66,9432.0,300.7399,301.032,300.5451,300.5548,9432.0
2020-07-27 11:15:00,308.6,308.67,308.24,308.51,12256.0,300.4964,300.5646,300.1459,300.4088,12256.0
2020-07-27 11:20:00,308.42,308.56,308.15,308.16,18659.0,300.3211,300.4575,300.0582,300.068,18659.0
2020-07-27 11:25:00,308.25,308.4,307.91,308.12,13704.0,300.1556,300.3017,299.8245,300.029,13704.0
2020-07-27 11:30:00,308.2,308.45,307.79,308.19,15160.0,300.1069,300.3504,299.7077,300.0972,15160.0
2020-07-27 11:35:00,307.98,308.09,307.39,307.64,8175.0,299.8927,299.9998,299.3182,299.5616,8175.0
2020-07-27 11:40:00,307.75,308.28,307.72,307.72,6854.0,299.6687,300.1848,299.6395,299.6395,6854.0
2020-07-27 11:45:00,307.82,308.13,307.81,308.01,4699.0,299.7369,300.0388,299.7272,299.9219,4699.0
2020-07-27 11:50:00,308.02,308.21,307.76,308.14,13458.0,299.9316,300.1167,299.6785,300.0485,13458.0
2020-07-27 11:55:00,308.14,308.15,307.9,308.09,8569.0,300.0485,300.0582,299.8148,299.9998,8569.0
2020-07-27 12:00:00,308.02,308.17,307.69,308.14,9639.0,299.9316,300.0777,299.6103,300.0485,9639.0
2020-07-27 12:05:00,308.17,308.55,308.1,308.31,9690.0,300.0777,300.4477,300.0095,300.214,9690.0
2020-07-27 12:10:00,308.32,308.76,308.32,308.76,19604.0,300.2238,300.6522,300.2238,300.6522,19604.0
2020-07-27 12:15:00,308.76,308.76,308.17,308.22,8179.0,300.6522,300.6522,300.0777,300.1264,8179.0
2020-07-27 12:20:00,308.29,308.54,308.14,308.17,14219.0,300.1946,300.438,300.0485,300.0777,14219.0
2020-07-27 12:25:00,308.09,308.47,307.94,308.21,10688.0,299.9998,300.3698,299.8538,300.1167,10688.0
2020-07-27 12:30:00,308.19,308.79,308.13,308.76,13892.0,300.0972,300.6814,300.0388,300.6522,13892.0
2020-07-27 12:35:00,308.66,309.09,308.65,309.01,11207.0,300.5548,300.9736,300.5451,300.8957,11207.0
2020-07-27 12:40:00,309.06,309.13,308.81,308.92,4711.0,300.9443,301.0125,300.7009,300.808,4711.0
2020-07-27 12:45:00,308.95,308.96,308.75,308.87,4406.0,300.8372,300.847,300.6425,300.7593,4406.0
2020-07-27 12:50:00,308.85,309.38,308.77,309.37,5699.0,300.7399,301.2559,300.662,301.2462,5699.0
2020-07-27 12:55:00,309.37,309.57,309.33,309.41,10570.0,301.2462,301.4409,301.2072,301.2851,10570.0
2020-07-27 13:00:00,309.42,309.59,309.35,309.58,6900.0,301.2949,301.4604,301.2267,301.4507,6900.0
2020-07-27 13:05:00,309.56,309.57,309.21,309.24,14010.0,301.4312,301.4409,301.0904,301.1196,14010.0
2020-07-27 13:10:00,309.28,309.46,309.18,309.43,7975.0,301.1586,301.3338,301.0612,301.3046,7975.0
2020-07-27 13:15:00,309.41,309.52,309.36,309.41,7967.0,301.2851,301.3923,301.2365,301.2851,7967.0
2020-07-27 13:20:00,309.4,309.4,309.17,309.18,10120.0,301.2754,301.2754,301.0515,301.0612,10120.0
2020-07-27 13:25:00,309.21,309.4,309.16,309.23,10336.0,301.0904,301.2754,301.0417,301.1099,10336.0
2020-07-27 13:30:00,309.22,309.48,309.17,309.42,11728.0,301.1001,301.3533,301.0515,301.2949,11728.0
2020-07-27 13:35:00,309.45,309.71,309.42,309.69,6889.0,301.3241,301.5773,301.2949,301.5578,6889.0
2020-07-27 13:40:00,309.74,309.74,309.38,309.44,6484.0,301.6065,301.6065,301.2559,301.3144,6484.0
2020-07-27 13:45:00,309.43,309.43,308.94,308.98,7770.0,301.3046,301.3046,300.8275,300.8664,7770.0
2020-07-27 13:50:00,308.96,309.26,308.9,309.05,12780.0,300.847,301.1391,300.7885,300.9346,12780.0
2020-07-27 13:55:00,309.06,309.08,308.71,308.84,7766.0,300.9443,300.9638,300.6035,300.7301,7766.0
2020-07-27 14:00:00,308.9,309.17,308.65,309.14,7565.0,300.7885,301.0515,300.5451,301.0222,7565.0
2020-07-27 14:05:00,309.15,309.36,309.15,309.22,8541.0,301.032,301.2365,301.032,301.1001,8541.0
2020-07-27 14:10:00,309.28,309.34,309.01,309.14,5295.0,301.1586,301.217,300.8957,301.0222,5295.0
2020-07-27 14:15:00,309.09,309.15,308.7,308.91,9917.0,300.9736,301.032,300.5938,300.7983,9917.0
2020-07-27 14:20:00,308.94,309.35,308.88,309.21,11129.0,300.8275,301.2267,300.7691,301.0904,11129.0
2020-07-27 14:25:00,309.16,309.29,309.0,309.24,6895.0,301.0417,301.1683,300.8859,301.1196,6895.0
2020-07-27 14:30:00,309.21,309.44,309.08,309.44,15051.0,301.0904,301.3144,300.9638,301.3144,15051.0
2020-07-27 14:35:00,309.37,309.6,309.34,309.44,8779.0,301.2462,301.4702,301.217,301.3144,8779.0
2020-07-27 14:40:00,309.39,309.5,309.22,309.45,7261.0,301.2657,301.3728,301.1001,301.3241,7261.0
2020-07-27 14:45:00,309.45,309.5,309.12,309.21,6974.0,301.3241,301.3728,301.0028,301.0904,6974.0
2020-07-27 14:50:00,309.18,309.28,308.81,308.98,15278.0,301.0612,301.1586,300.7009,300.8664,15278.0
2020-07-27 14:55:00,308.99,309.0,308.65,308.89,8761.0,300.8762,300.8859,300.5451,300.7788,8761.0
2020-07-27 15:00:00,308.88,309.41,308.8,309.05,27465.0,300.7691,301.2851,300.6912,300.9346,27465.0
2020-07-27 15:05:00,309.05,309.38,309.05,309.28,9087.0,300.9346,301.2559,300.9346,301.1586,9087.0
2020-07-27 15:10:00,309.29,309.39,309.16,309.18,10780.0,301.1683,301.2657,301.0417,301.0612,10780.0
2020-07-27 15:15:00,309.28,309.76,309.28,309.59,16748.0,301.1586,301.626,301.1586,301.4604,16748.0
2020-07-27 15:20:00,309.63,310.0,309.59,309.67,32067.0,301.4994,301.8597,301.4604,301.5383,32067.0
2020-07-27 15:25:00,309.7,309.96,309.62,309.82,10969.0,301.5675,301.8207,301.4896,301.6844,10969.0
2020-07-27 15:30:00,309.82,309.89,309.33,309.41,19158.0,301.6844,301.7525,301.2072,301.2851,19158.0
2020-07-27 15:35:00,309.43,309.59,309.16,309.26,15698.0,301.3046,301.4604,301.0417,301.1391,15698.0
2020-07-27 15:40:00,309.28,309.55,309.1,309.27,25794.0,301.1586,301.4215,300.9833,301.1488,25794.0
2020-07-27 15:45:00,309.26,309.8,309.12,309.74,25488.0,301.1391,301.6649,301.0028,301.6065,25488.0
2020-07-27 15:50:00,309.67,309.72,309.27,309.41,43982.0,301.5383,301.587,301.1488,301.2851,43982.0
2020-07-27 15:55:00,309.4,309.48,308.77,308.79,93150.0,301.2754,301.3533,300.662,300.6814,93150.0
2020-07-28 09:30:00,308.5,309.0,307.62,308.94,64411.0,300.399,300.8859,299.5422,300.8275,64411.0
2020-07-28 09:35:00,309.08,309.63,308.64,309.24,38999.0,300.9638,301.4994,300.5354,301.1196,38999.0
2020-07-28 09:40:00,309.27,309.45,308.6,309.0,19970.0,301.1488,301.3241,300.4964,300.8859,19970.0
2020-07-28 09:45:00,309.08,309.33,308.3,308.3,12039.0,300.9638,301.2072,300.2043,300.2043,12039.0
2020-07-28 09:50:00,308.3,308.31,307.12,307.17,17597.0,300.2043,300.214,299.0553,299.104,17597.0
2020-07-28 09:55:00,307.26,308.07,307.24,307.68,12647.0,299.1916,299.9803,299.1721,299.6006,12647.0
2020-07-28 10:00:00,307.67,308.22,307.5,307.94,20216.0,299.5908,300.1264,299.4253,299.8538,20216.0
2020-07-28 10:05:00,307.95,308.09,307.67,307.87,12651.0,299.8635,299.9998,299.5908,299.7856,12651.0
2020-07-28 10:10:00,307.82,308.32,307.67,308.26,19888.0,299.7369,300.2238,299.5908,300.1653,19888.0
2020-07-28 10:15:00,308.34,308.79,308.21,308.32,18810.0,300.2432,300.6814,300.1167,300.2238,18810.0
2020-07-28 10:20:00,308.31,308.68,308.3,308.68,20033.0,300.214,300.5743,300.2043,300.5743,20033.0
2020-07-28 10:25:00,308.73,309.0,308.34,308.77,19499.0,300.623,300.8859,300.2432,300.662,19499.0
2020-07-28 10:30:00,308.77,308.93,308.3,308.3,16329.0,300.662,300.8178,300.2043,300.2043,16329.0
2020-07-28 10:35:00,308.39,309.09,308.39,309.0,15091.0,300.2919,300.9736,300.2919,300.8859,15091.0
2020-07-28 10:40:00,309.09,309.25,308.89,309.06,14666.0,300.9736,301.1294,300.7788,300.9443,14666.0
2020-07-28 10:45:00,309.0,309.1,308.75,309.02,10327.0,300.8859,300.9833,300.6425,300.9054,10327.0
2020-07-28 10:50:00,309.02,309.22,308.71,309.04,8477.0,300.9054,301.1001,300.6035,300.9249,8477.0
2020-07-28 10:55:00,309.1,309.59,309.09,309.44,9172.0,300.9833,301.4604,300.9736,301.3144,9172.0
2020-07-28 11:00:00,309.49,309.7,309.34,309.34,9442.0,301.363,301.5675,301.217,301.217,9442.0
2020-07-28 11:05:00,309.21,309.21,308.61,308.73,15569.0,301.0904,301.0904,300.5062,300.623,15569.0
2020-07-28 11:10:00,308.83,309.6,308.64,309.53,24647.0,300.7204,301.4702,300.5354,301.402,24647.0
2020-07-28 11:15:00,309.38,309.51,309.07,309.17,6596.0,301.2559,301.3825,300.9541,301.0515,6596.0
2020-07-28 11:20:00,309.18,309.25,308.84,309.1,8435.0,301.0612,301.1294,300.7301,300.9833,8435.0
2020-07-28 11:25:00,309.01,309.22,308.77,308.89,10950.0,300.8957,301.1001,300.662,300.7788,10950.0
2020-07-28 11:30:00,308.93,309.35,308.83,309.35,7780.0,300.8178,301.2267,300.7204,301.2267,7780.0
2020-07-28 11:35:00,309.28,309.3,308.99,309.21,32844.0,301.1586,301.178,300.8762,301.0904,32844.0
2020-07-28 11:40:00,309.37,309.64,309.37,309.54,5586.0,301.2462,301.5091,301.2462,301.4117,5586.0
2020-07-28 11:45:00,309.55,309.74,309.38,309.56,8701.0,301.4215,301.6065,301.2559,301.4312,8701.0
2020-07-28 11:50:00,309.63,309.67,309.39,309.4,7738.0,301.4994,301.5383,301.2657,301.2754,7738.0
2020-07-28 11:55:00,309.53,309.61,309.36,309.46,4524.0,301.402,301.4799,301.2365,301.3338,4524.0
2020-07-28 12:00:00,309.49,309.58,309.32,309.42,3929.0,301.363,301.4507,301.1975,301.2949,3929.0
2020-07-28 12:05:00,309.34,309.34,308.94,309.31,10487.0,301.217,301.217,300.8275,301.1878,10487.0
2020-07-28 12:10:00,309.25,309.32,309.02,309.27,3529.0,301.1294,301.1975,300.9054,301.1488,3529.0
2020-07-28 12:15:00,309.24,309.45,309.01,309.01,6869.0,301.1196,301.3241,300.8957,300.8957,6869.0
2020-07-28 12:20:00,309.02,309.45,308.96,309.37,9830.0,300.9054,301.3241,300.847,301.2462,9830.0
2020-07-28 12:25:00,309.39,309.52,309.29,309.4,5851.0,301.2657,301.3923,301.1683,301.2754,5851.0
2020-07-28 12:30:00,309.41,309.49,309.18,309.41,8977.0,301.2851,301.363,301.0612,301.2851,8977.0
2020-07-28 12:35:00,309.35,309.79,309.32,309.73,14790.0,301.2267,301.6552,301.1975,301.5967,14790.0
2020-07-28 12:40:00,309.68,309.68,309.45,309.56,8861.0,301.5481,301.5481,301.3241,301.4312,8861.0
2020-07-28 12:45:00,309.57,309.76,309.57,309.62,8539.0,301.4409,301.626,301.4409,301.4896,8539.0
2020-07-28 12:50:00,309.65,309.89,309.55,309.89,10878.0,301.5188,301.7525,301.4215,301.7525,10878.0
2020-07-28 12:55:00,309.86,309.97,309.76,309.95,7492.0,301.7233,301.8304,301.626,301.811,7492.0
2020-07-28 13:00:00,309.9,310.2,309.7,309.74,24332.0,301.7623,302.0544,301.5675,301.6065,24332.0
2020-07-28 13:05:00,309.74,309.91,309.7,309.9,5793.0,301.6065,301.772,301.5675,301.7623,5793.0
2020-07-28 13:10:00,309.82,309.87,309.33,309.39,3615.0,301.6844,301.7331,301.2072,301.2657,3615.0
2020-07-28 13:15:00,309.31,309.57,309.26,309.46,5457.0,301.1878,301.4409,301.1391,301.3338,5457.0
2020-07-28 13:20:00,309.44,309.76,309.38,309.72,6180.0,301.3144,301.626,301.2559,301.587,6180.0
2020-07-28 13:25:00,309.66,309.75,309.34,309.38,4630.0,301.5286,301.6162,301.217,301.2559,4630.0
2020-07-28 13:30:00,309.38,309.79,309.38,309.61,8701.0,301.2559,301.6552,301.2559,301.4799,8701.0
2020-07-28 13:35:00,309.51,309.68,309.39,309.62,10947.0,301.3825,301.5481,301.2657,301.4896,10947.0
2020-07-28 13:40:00,309.58,309.6,309.23,309.25,8301.0,301.4507,301.4702,301.1099,301.1294,8301.0
2020-07-28 13:45:00,309.3,309.82,309.3,309.82,9781.0,301.178,301.6844,301.178,301.6844,9781.0
2020-07-28 13:50:00,309.81,310.06,309.8,309.94,9447.0,301.6746,301.9181,301.6649,301.8012,9447.0
2020-07-28 13:55:00,309.94,309.96,309.65,309.95,10747.0,301.8012,301.8207,301.5188,301.811,10747.0
2020-07-28 14:00:00,309.89,309.89,309.55,309.69,10898.0,301.7525,301.7525,301.4215,301.5578,10898.0
2020-07-28 14:05:00,309.67,309.7,309.26,309.27,7657.0,301.5383,301.5675,301.1391,301.1488,7657.0
2020-07-28 14:10:00,309.29,309.59,309.27,309.43,16817.0,301.1683,301.4604,301.1488,301.3046,16817.0
2020-07-28 14:15:00,309.37,309.6,309.22,309.29,13024.0,301.2462,301.4702,301.1001,301.1683,13024.0
2020-07-28 14:20:00,309.24,309.28,309.05,309.16,9025.0,301.1196,301.1586,300.9346,301.0417,9025.0
2020-07-28 14:25:00,309.05,309.07,308.53,308.56,8540.0,300.9346,300.9541,300.4283,300.4575,8540.0
2020-07-28 14:30:00,308.6,308.6,308.28,308.47,35660.0,300.4964,300.4964,300.1848,300.3698,35660.0
2020-07-28 14:35:00,308.51,308.65,308.28,308.64,15105.0,300.4088,300.5451,300.1848,300.5354,15105.0
2020-07-28 14:40:00,308.64,308.71,307.93,307.99,19407.0,300.5354,300.6035,299.844,299.9024,19407.0
2020-07-28 14:45:00,308.05,308.35,308.05,308.2,13030.0,299.9609,300.253,299.9609,300.1069,13030.0
2020-07-28 14:50:00,308.22,308.35,308.07,308.2,17392.0,300.1264,300.253,299.9803,300.1069,17392.0
2020-07-28 14:55:00,308.27,308.57,308.07,308.07,19568.0,300.1751,300.4672,299.9803,299.9803,19568.0
2020-07-28 15:00:00,308.12,308.22,307.68,307.73,17469.0,300.029,300.1264,299.6006,299.6493,17469.0
2020-07-28 15:05:00,307.68,307.8,307.24,307.35,17438.0,299.6006,299.7174,299.1721,299.2792,17438.0
2020-07-28 15:10:00,307.35,307.55,306.93,306.97,17032.0,299.2792,299.474,298.8703,298.9092,17032.0
2020-07-28 15:15:00,306.98,307.07,306.52,307.04,28008.0,298.919,299.0066,298.471,298.9774,28008.0
2020-07-28 15:20:00,307.06,307.17,306.79,306.92,19010.0,298.9969,299.104,298.7339,298.8605,19010.0
2020-07-28 15:25:00,306.88,307.07,306.67,306.79,30660.0,298.8216,299.0066,298.6171,298.7339,30660.0
2020-07-28 15:30:00,306.81,307.49,306.41,306.57,29583.0,298.7534,299.4156,298.3639,298.5197,29583.0
2020-07-28 15:35:00,306.53,306.82,306.51,306.64,23958.0,298.4808,298.7632,298.4613,298.5879,23958.0
2020-07-28 15:40:00,306.6,306.83,306.5,306.74,27494.0,298.5489,298.7729,298.4516,298.6853,27494.0
2020-07-28 15:45:00,306.7,306.91,306.33,306.46,37954.0,298.6463,298.8508,298.286,298.4126,37954.0
2020-07-28 15:50:00,306.41,306.57,306.05,306.31,56548.0,298.3639,298.5197,298.0134,298.2666,56548.0
2020-07-28 15:55:00,306.25,306.73,306.03,306.54,113158.0,298.2081,298.6755,297.9939,298.4905,113158.0
2020-07-29 09:30:00,304.5,307.98,304.12,307.12,133293.0,296.5041,299.8927,296.1341,299.0553,133293.0
2020-07-29 09:35:00,307.24,308.52,307.06,308.12,59724.0,299.1721,300.4185,298.9969,300.029,59724.0
2020-07-29 09:40:00,307.93,308.02,307.0,307.7,40839.0,299.844,299.9316,298.9384,299.6201,40839.0
2020-07-29 09:45:00,307.59,307.76,307.14,307.41,27839.0,299.5129,299.6785,299.0748,299.3377,27839.0
2020-07-29 09:50:00,307.4,307.8,307.05,307.8,76933.0,299.3279,299.7174,298.9871,299.7174,76933.0
2020-07-29 09:55:00,307.87,308.59,307.42,308.18,41961.0,299.7856,300.4867,299.3474,300.0874,41961.0
2020-07-29 10:00:00,308.19,308.9,307.89,308.59,60244.0,300.0972,300.7885,299.8051,300.4867,60244.0
2020-07-29 10:05:00,308.49,308.92,308.15,308.18,31303.0,300.3893,300.808,300.0582,300.0874,31303.0
2020-07-29 10:10:00,308.2,308.51,307.88,308.25,10360.0,300.1069,300.4088,299.7953,300.1556,10360.0
2020-07-29 10:15:00,308.23,308.79,308.01,308.52,18461.0,300.1361,300.6814,299.9219,300.4185,18461.0
2020-07-29 10:20:00,308.6,309.53,308.44,309.16,30839.0,300.4964,301.402,300.3406,301.0417,30839.0
2020-07-29 10:25:00,309.1,309.98,309.05,309.87,28850.0,300.9833,301.8402,300.9346,301.7331,28850.0
2020-07-29 10:30:00,309.78,310.68,309.62,310.13,31518.0,301.6454,302.5218,301.4896,301.9862,31518.0
2020-07-29 10:35:00,310.24,311.13,310.24,311.05,33557.0,302.0934,302.96,302.0934,302.8821,33557.0
2020-07-29 10:40:00,310.99,311.66,310.67,311.21,43001.0,302.8237,303.4761,302.5121,303.0379,43001.0
2020-07-29 10:45:00,311.29,311.43,310.37,311.02,25977.0,303.1158,303.2521,302.2199,302.8529,25977.0
2020-07-29 10:50:00,311.01,311.04,310.5,310.79,12918.0,302.8431,302.8723,302.3465,302.6289,12918.0
2020-07-29 10:55:00,310.81,310.95,310.42,310.42,16020.0,302.6484,302.7847,302.2686,302.2686,16020.0
2020-07-29 11:00:00,310.51,310.53,309.61,309.75,24825.0,302.3563,302.3757,301.4799,301.6162,24825.0
2020-07-29 11:05:00,309.72,310.22,309.58,310.03,12745.0,301.587,302.0739,301.4507,301.8889,12745.0
2020-07-29 11:10:00,310.09,310.34,309.58,309.91,12856.0,301.9473,302.1907,301.4507,301.772,12856.0
2020-07-29 11:15:00,309.99,310.14,309.41,309.69,8049.0,301.8499,301.996,301.2851,301.5578,8049.0
2020-07-29 11:20:00,309.69,309.82,309.31,309.47,13541.0,301.5578,301.6844,301.1878,301.3436,13541.0
2020-07-29 11:25:00,309.49,309.65,309.1,309.55,13320.0,301.363,301.5188,300.9833,301.4215,13320.0
2020-07-29 11:30:00,309.62,309.88,309.51,309.65,13621.0,301.4896,301.7428,301.3825,301.5188,13621.0
2020-07-29 11:35:00,309.68,309.77,309.27,309.4,11649.0,301.5481,301.6357,301.1488,301.2754,11649.0
2020-07-29 11:40:00,309.48,310.06,309.4,309.92,22597.0,301.3533,301.9181,301.2754,301.7818,22597.0
2020-07-29 11:45:00,309.89,310.42,309.89,310.08,17382.0,301.7525,302.2686,301.7525,301.9376,17382.0
2020-07-29 11:50:00,310.03,310.49,309.87,310.15,21407.0,301.8889,302.3368,301.7331,302.0057,21407.0
2020-07-29 11:55:00,310.21,310.29,309.79,310.12,13520.0,302.0641,302.142,301.6552,301.9765,13520.0
2020-07-29 12:00:00,310.09,310.13,309.29,309.29,14374.0,301.9473,301.9862,301.1683,301.1683,14374.0
2020-07-29 12:05:00,309.31,309.35,308.66,308.66,17873.0,301.1878,301.2267,300.5548,300.5548,17873.0
2020-07-29 12:10:00,308.57,308.91,308.39,308.61,14951.0,300.4672,300.7983,300.2919,300.5062,14951.0
2020-07-29 12:15:00,308.49,308.8,308.44,308.8,19250.0,300.3893,300.6912,300.3406,300.6912,19250.0
2020-07-29 12:20:00,308.94,309.1,308.56,309.05,18671.0,300.8275,300.9833,300.4575,300.9346,18671.0
2020-07-29 12:25:00,309.09,309.56,309.09,309.45,11200.0,300.9736,301.4312,300.9736,301.3241,11200.0
2020-07-29 12:30:00,309.53,309.92,309.45,309.9,16989.0,301.402,301.7818,301.3241,301.7623,16989.0
2020-07-29 12:35:00,309.94,310.6,309.84,310.6,25369.0,301.8012,302.4439,301.7039,302.4439,25369.0
2020-07-29 12:40:00,310.57,310.61,310.04,310.13,13891.0,302.4147,302.4536,301.8986,301.9862,13891.0
2020-07-29 12:45:00,310.13,310.32,310.02,310.2,14029.0,301.9862,302.1713,301.8791,302.0544,14029.0
2020-07-29 12:50:00,310.15,310.37,310.09,310.37,9890.0,302.0057,302.2199,301.9473,302.2199,9890.0
2020-07-29 12:55:00,310.36,310.46,310.24,310.41,8703.0,302.2102,302.3076,302.0934,302.2589,8703.0
2020-07-29 13:00:00,310.45,310.93,310.4,310.63,20446.0,302.2978,302.7652,302.2492,302.4731,20446.0
2020-07-29 13:05:00,310.63,311.0,310.54,310.88,9402.0,302.4731,302.8334,302.3855,302.7165,9402.0
2020-07-29 13:10:00,310.9,311.38,310.88,311.38,12413.0,302.736,303.2034,302.7165,303.2034,12413.0
2020-07-29 13:15:00,311.3,311.39,310.93,311.11,16549.0,303.1255,303.2132,302.7652,302.9405,16549.0
2020-07-29 13:20:00,311.11,311.49,311.1,311.32,18609.0,302.9405,303.3105,302.9308,303.145,18609.0
2020-07-29 13:25:00,311.31,311.31,311.0,311.25,18543.0,303.1353,303.1353,302.8334,303.0768,18543.0
2020-07-29 13:30:00,311.28,311.42,311.06,311.06,11840.0,303.106,303.2424,302.8918,302.8918,11840.0
2020-07-29 13:35:00,311.06,311.36,311.03,311.15,8096.0,302.8918,303.1839,302.8626,302.9795,8096.0
2020-07-29 13:40:00,311.15,311.18,310.84,310.9,12578.0,302.9795,303.0087,302.6776,302.736,12578.0
2020-07-29 13:45:00,310.84,310.9,310.47,310.57,13077.0,302.6776,302.736,302.3173,302.4147,13077.0
2020-07-29 13:50:00,310.59,310.74,310.15,310.15,21687.0,302.4342,302.5802,302.0057,302.0057,21687.0
2020-07-29 13:55:00,310.18,310.18,309.35,309.49,16133.0,302.0349,302.0349,301.2267,301.363,16133.0
2020-07-29 14:00:00,309.5,310.28,309.1,309.53,16381.0,301.3728,302.1323,300.9833,301.402,16381.0
2020-07-29 14:05:00,309.52,310.08,309.43,310.08,13567.0,301.3923,301.9376,301.3046,301.9376,13567.0
2020-07-29 14:10:00,310.06,310.67,310.0,310.6,25231.0,301.9181,302.5121,301.8597,302.4439,25231.0
2020-07-29 14:15:00,310.6,310.82,310.4,310.53,45529.0,302.4439,302.6581,302.2492,302.3757,45529.0
2020-07-29 14:20:00,310.62,310.62,310.02,310.13,20018.0,302.4634,302.4634,301.8791,301.9862,20018.0
2020-07-29 14:25:00,310.15,310.22,309.71,309.72,15989.0,302.0057,302.0739,301.5773,301.587,15989.0
2020-07-29 14:30:00,309.72,310.31,309.72,310.09,20231.0,301.587,302.1615,301.587,301.9473,20231.0
2020-07-29 14:35:00,310.09,310.65,309.89,310.64,23988.0,301.9473,302.4926,301.7525,302.4829,23988.0
2020-07-29 14:40:00,310.63,311.22,310.47,311.18,27795.0,302.4731,303.0476,302.3173,303.0087,27795.0
2020-07-29 14:45:00,311.1,311.18,310.7,311.01,16577.0,302.9308,303.0087,302.5413,302.8431,16577.0
2020-07-29 14:50:00,310.94,311.03,310.1,310.25,22883.0,302.775,302.8626,301.957,302.1031,22883.0
2020-07-29 14:55:00,310.22,310.3,309.23,309.3,30234.0,302.0739,302.1518,301.1099,301.178,30234.0
2020-07-29 15:00:00,309.3,309.44,308.36,308.46,37782.0,301.178,301.3144,300.2627,300.3601,37782.0
2020-07-29 15:05:00,308.37,309.63,308.2,309.49,37687.0,300.2725,301.4994,300.1069,301.363,37687.0
2020-07-29 15:10:00,309.49,309.65,309.28,309.38,27075.0,301.363,301.5188,301.1586,301.2559,27075.0
2020-07-29 15:15:00,309.42,309.68,308.95,309.62,27107.0,301.2949,301.5481,300.8372,301.4896,27107.0
2020-07-29 15:20:00,309.68,310.24,309.68,309.78,29812.0,301.5481,302.0934,301.5481,301.6454,29812.0
2020-07-29 15:25:00,309.83,310.46,309.76,310.4,29666.0,301.6941,302.3076,301.626,302.2492,29666.0
2020-07-29 15:30:00,310.35,310.6,309.84,310.58,41612.0,302.2005,302.4439,301.7039,302.4244,41612.0
2020-07-29 15:35:00,310.62,311.29,310.62,310.92,47236.0,302.4634,303.1158,302.4634,302.7555,47236.0
2020-07-29 15:40:00,310.94,311.04,309.94,310.05,61534.0,302.775,302.8723,301.8012,301.9083,61534.0
2020-07-29 15:45:00,310.01,310.33,309.79,310.2,54930.0,301.8694,302.181,301.6552,302.0544,54930.0
2020-07-29 15:50:00,310.24,310.5,309.26,309.26,130776.0,302.0934,302.3465,301.1391,301.1391,130776.0
2020-07-29 15:55:00,309.24,309.57,308.91,309.41,208225.0,301.1196,301.4409,300.7983,301.2851,208225.0
2020-07-30 09:30:00,304.0,312.3,304.0,311.46,280845.0,296.0172,304.0993,296.0172,303.2813,280845.0
2020-07-30 09:35:00,311.23,312.2,309.59,311.94,94642.0,303.0574,304.0019,301.4604,303.7487,94642.0
2020-07-30 09:40:00,311.93,312.82,309.74,310.89,121018.0,303.739,304.6056,301.6065,302.7263,121018.0
2020-07-30 09:45:00,311.02,311.75,309.63,309.84,72935.0,302.8529,303.5637,301.4994,301.7039,72935.0
2020-07-30 09:50:00,309.65,310.58,309.06,309.81,58403.0,301.5188,302.4244,300.9443,301.6746,58403.0
2020-07-30 09:55:00,309.97,309.97,306.42,306.89,41830.0,301.8304,301.8304,298.3737,298.8313,41830.0
2020-07-30 10:00:00,307.03,308.11,306.24,307.25,36885.0,298.9676,300.0193,298.1984,299.1819,36885.0
2020-07-30 10:05:00,307.25,307.28,305.13,305.23,65438.0,299.1819,299.2111,297.1175,297.2149,65438.0
2020-07-30 10:10:00,305.39,305.4,304.12,304.57,48735.0,297.3707,297.3804,296.1341,296.5722,48735.0
2020-07-30 10:15:00,304.54,305.0,304.08,304.25,45009.0,296.543,296.991,296.0951,296.2606,45009.0
2020-07-30 10:20:00,304.15,304.24,303.04,303.51,41219.0,296.1633,296.2509,295.0824,295.5401,41219.0
2020-07-30 10:25:00,303.6,305.28,303.44,304.88,54774.0,295.6277,297.2636,295.4719,296.8741,54774.0
2020-07-30 10:30:00,304.79,305.59,304.43,305.0,35145.0,296.7865,297.5655,296.4359,296.991,35145.0
2020-07-30 10:35:00,305.0,306.19,304.81,305.91,24790.0,296.991,298.1497,296.8059,297.8771,24790.0
2020-07-30 10:40:00,305.9,305.99,305.18,305.21,23742.0,297.8673,297.955,297.1662,297.1954,23742.0
2020-07-30 10:45:00,305.17,305.36,304.74,304.86,46676.0,297.1565,297.3415,296.7378,296.8546,46676.0
2020-07-30 10:50:00,304.82,305.05,303.65,304.24,31201.0,296.8157,297.0396,295.6764,296.2509,31201.0
2020-07-30 10:55:00,304.38,304.92,303.88,304.84,19231.0,296.3872,296.9131,295.9004,296.8352,19231.0
2020-07-30 11:00:00,304.76,305.68,304.48,305.68,32897.0,296.7573,297.6531,296.4846,297.6531,32897.0
2020-07-30 11:05:00,305.63,305.94,304.9,305.1,19351.0,297.6044,297.9063,296.8936,297.0883,19351.0
2020-07-30 11:10:00,305.14,306.02,304.75,304.9,23602.0,297.1273,297.9842,296.7475,296.8936,23602.0
2020-07-30 11:15:00,305.03,306.46,304.81,305.93,26196.0,297.0202,298.4126,296.8059,297.8965,26196.0
2020-07-30 11:20:00,305.98,307.26,305.73,306.88,24622.0,297.9452,299.1916,297.7018,298.8216,24622.0
2020-07-30 11:25:00,306.87,307.0,306.16,306.38,17200.0,298.8118,298.9384,298.1205,298.3347,17200.0
2020-07-30 11:30:00,306.36,307.14,306.19,307.0,18861.0,298.3152,299.0748,298.1497,298.9384,18861.0
2020-07-30 11:35:00,307.0,307.66,306.85,307.47,21287.0,298.9384,299.5811,298.7924,299.3961,21287.0
2020-07-30 11:40:00,307.44,307.64,307.1,307.33,12249.0,299.3669,299.5616,299.0358,299.2598,12249.0
2020-07-30 11:45:00,307.28,307.95,307.28,307.88,18328.0,299.2111,299.8635,299.2111,299.7953,18328.0
2020-07-30 11:50:00,307.92,308.12,307.56,307.77,19232.0,299.8343,300.029,299.4837,299.6882,19232.0
2020-07-30 11:55:00,307.86,308.2,307.32,307.58,28995.0,299.7759,300.1069,299.25,299.5032,28995.0
2020-07-30 12:00:00,307.54,307.8,307.36,307.38,13413.0,299.4643,299.7174,299.289,299.3085,13413.0
2020-07-30 12:05:00,307.25,307.42,306.32,306.52,8956.0,299.1819,299.3474,298.2763,298.471,8956.0
2020-07-30 12:10:00,306.44,306.64,306.16,306.64,13714.0,298.3931,298.5879,298.1205,298.5879,13714.0
2020-07-30 12:15:00,306.64,307.96,306.45,307.32,17499.0,298.5879,299.8732,298.4029,299.25,17499.0
2020-07-30 12:20:00,307.29,307.37,306.82,307.04,12430.0,299.2208,299.2987,298.7632,298.9774,12430.0
2020-07-30 12:25:00,307.11,307.25,306.65,306.65,10568.0,299.0455,299.1819,298.5976,298.5976,10568.0
2020-07-30 12:30:00,306.71,306.96,306.19,306.19,17517.0,298.656,298.8995,298.1497,298.1497,17517.0
2020-07-30 12:35:00,306.19,306.28,305.0,305.15,36181.0,298.1497,298.2373,296.991,297.137,36181.0
2020-07-30 12:40:00,305.31,305.96,305.3,305.93,12271.0,297.2928,297.9257,297.2831,297.8965,12271.0
2020-07-30 12:45:00,305.91,306.33,305.9,306.17,7586.0,297.8771,298.286,297.8673,298.1302,7586.0
2020-07-30 12:50:00,306.16,306.4,305.96,306.22,8057.0,298.1205,298.3542,297.9257,298.1789,8057.0
2020-07-30 12:55:00,306.08,306.28,305.93,306.23,18988.0,298.0426,298.2373,297.8965,298.1887,18988.0
2020-07-30 13:00:00,306.24,306.67,306.17,306.52,27534.0,298.1984,298.6171,298.1302,298.471,27534.0
2020-07-30 13:05:00,306.56,306.96,306.48,306.96,16033.0,298.51,298.8995,298.4321,298.8995,16033.0
2020-07-30 13:10:00,306.96,307.57,306.9,307.57,12556.0,298.8995,299.4935,298.8411,299.4935,12556.0
2020-07-30 13:15:00,307.38,307.68,307.25,307.5,14917.0,299.3085,299.6006,299.1819,299.4253,14917.0
2020-07-30 13:20:00,307.44,307.54,307.31,307.38,14364.0,299.3669,299.4643,299.2403,299.3085,14364.0
2020-07-30 13:25:00,307.32,307.79,307.14,307.75,16610.0,299.25,299.7077,299.0748,299.6687,16610.0
2020-07-30 13:30:00,307.71,307.76,307.24,307.43,19212.0,299.6298,299.6785,299.1721,299.3571,19212.0
2020-07-30 13:35:00,307.47,307.51,306.85,307.0,8008.0,299.3961,299.435,298.7924,298.9384,8008.0
2020-07-30 13:40:00,306.99,307.3,306.99,307.3,36414.0,298.9287,299.2306,298.9287,299.2306,36414.0
2020-07-30 13:45:00,307.26,307.29,306.9,306.93,40950.0,299.1916,299.2208,298.8411,298.8703,40950.0
2020-07-30 13:50:00,306.94,307.25,306.78,307.19,12508.0,298.88,299.1819,298.7242,299.1234,12508.0
2020-07-30 13:55:00,307.22,307.22,306.85,307.16,10107.0,299.1527,299.1527,298.7924,299.0942,10107.0
2020-07-30 14:00:00,307.11,307.36,306.99,307.19,7757.0,299.0455,299.289,298.9287,299.1234,7757.0
2020-07-30 14:05:00,307.25,307.8,307.25,307.75,9894.0,299.1819,299.7174,299.1819,299.6687,9894.0
2020-07-30 14:10:00,307.69,307.69,307.08,307.28,11281.0,299.6103,299.6103,299.0163,299.2111,11281.0
2020-07-30 14:15:00,307.28,307.5,307.01,307.13,15702.0,299.2111,299.4253,298.9482,299.065,15702.0
2020-07-30 14:20:00,307.17,307.6,306.99,307.51,39072.0,299.104,299.5227,298.9287,299.435,39072.0
2020-07-30 14:25:00,307.47,307.81,307.34,307.79,60212.0,299.3961,299.7272,299.2695,299.7077,60212.0
2020-07-30 14:30:00,307.81,308.22,307.81,308.12,38524.0,299.7272,300.1264,299.7272,300.029,38524.0
2020-07-30 14:35:00,308.12,308.23,307.95,307.99,13474.0,300.029,300.1361,299.8635,299.9024,13474.0
2020-07-30 14:40:00,308.03,308.27,307.95,308.01,15369.0,299.9414,300.1751,299.8635,299.9219,15369.0
2020-07-30 14:45:00,308.05,308.26,307.93,308.03,21730.0,299.9609,300.1653,299.844,299.9414,21730.0
2020-07-30 14:50:00,308.03,308.77,308.02,308.09,83733.0,299.9414,300.662,299.9316,299.9998,83733.0
2020-07-30 14:55:00,308.15,308.46,307.95,308.32,34434.0,300.0582,300.3601,299.8635,300.2238,34434.0
2020-07-30 15:00:00,308.37,308.61,307.57,307.72,19109.0,300.2725,300.5062,299.4935,299.6395,19109.0
2020-07-30 15:05:00,307.57,307.57,306.76,306.98,21758.0,299.4935,299.4935,298.7047,298.919,21758.0
2020-07-30 15:10:00,306.97,308.02,306.97,307.82,30250.0,298.9092,299.9316,298.9092,299.7369,30250.0
2020-07-30 15:15:00,307.79,308.3,307.59,308.24,15545.0,299.7077,300.2043,299.5129,300.1459,15545.0
2020-07-30 15:20:00,308.23,308.23,307.9,308.02,18629.0,300.1361,300.1361,299.8148,299.9316,18629.0
2020-07-30 15:25:00,308.07,308.15,307.63,308.05,22967.0,299.9803,300.0582,299.5519,299.9609,22967.0
2020-07-30 15:30:00,308.02,308.87,307.91,308.86,42740.0,299.9316,300.7593,299.8245,300.7496,42740.0
2020-07-30 15:35:00,308.77,309.09,308.43,308.47,46844.0,300.662,300.9736,300.3309,300.3698,46844.0
2020-07-30 15:40:00,308.58,308.89,308.49,308.89,36582.0,300.4769,300.7788,300.3893,300.7788,36582.0
2020-07-30 15:45:00,308.93,309.07,308.6,308.77,43630.0,300.8178,300.9541,300.4964,300.662,43630.0
2020-07-30 15:50:00,308.73,309.28,308.6,308.83,54043.0,300.623,301.1586,300.4964,300.7204,54043.0
2020-07-30 15:55:00,308.91,309.23,308.17,309.23,151508.0,300.7983,301.1099,300.0777,301.1099,151508.0
2020-07-31 09:30:00,310.0,310.08,307.03,307.71,121305.0,301.8597,301.9376,298.9676,299.6298,121305.0
2020-07-31 09:35:00,307.61,307.74,305.61,306.21,90477.0,299.5324,299.659,297.5849,298.1692,90477.0
2020-07-31 09:40:00,306.21,307.37,306.21,307.03,34439.0,298.1692,299.2987,298.1692,298.9676,34439.0
2020-07-31 09:45:00,307.19,308.53,307.05,308.06,42105.0,299.1234,300.4283,298.9871,299.9706,42105.0
2020-07-31 09:50:00,307.97,308.53,307.23,307.5,86546.0,299.883,300.4283,299.1624,299.4253,86546.0
2020-07-31 09:55:00,307.59,308.03,307.42,307.83,22656.0,299.5129,299.9414,299.3474,299.7466,22656.0
2020-07-31 10:00:00,308.04,308.15,307.49,307.99,88863.0,299.9511,300.0582,299.4156,299.9024,88863.0
2020-07-31 10:05:00,307.89,308.47,307.75,308.21,54008.0,299.8051,300.3698,299.6687,300.1167,54008.0
2020-07-31 10:10:00,308.03,308.2,307.11,307.71,94541.0,299.9414,300.1069,299.0455,299.6298,94541.0
2020-07-31 10:15:00,307.67,307.97,307.16,307.71,106258.0,299.5908,299.883,299.0942,299.6298,106258.0
2020-07-31 10:20:00,307.71,308.21,307.31,307.88,110043.0,299.6298,300.1167,299.2403,299.7953,110043.0
2020-07-31 10:25:00,307.87,307.92,306.27,306.27,39658.0,299.7856,299.8343,298.2276,298.2276,39658.0
2020-07-31 10:30:00,306.2,307.1,306.14,306.88,36099.0,298.1594,299.0358,298.101,298.8216,36099.0
2020-07-31 10:35:00,306.9,307.41,306.87,307.25,111132.0,298.8411,299.3377,298.8118,299.1819,111132.0
2020-07-31 10:40:00,307.26,307.34,306.7,306.9,64647.0,299.1916,299.2695,298.6463,298.8411,64647.0
2020-07-31 10:45:00,307.06,307.37,306.4,307.11,42515.0,298.9969,299.2987,298.3542,299.0455,42515.0
2020-07-31 10:50:00,306.98,307.25,306.74,306.92,39106.0,298.919,299.1819,298.6853,298.8605,39106.0
2020-07-31 10:55:00,306.97,307.52,306.78,307.5,24082.0,298.9092,299.4448,298.7242,299.4253,24082.0
2020-07-31 11:00:00,307.5,307.88,307.24,307.77,15022.0,299.4253,299.7953,299.1721,299.6882,15022.0
2020-07-31 11:05:00,307.82,308.01,307.59,307.77,14812.0,299.7369,299.9219,299.5129,299.6882,14812.0
2020-07-31 11:10:00,307.68,308.57,307.61,308.45,8304.0,299.6006,300.4672,299.5324,300.3504,8304.0
2020-07-31 11:15:00,308.42,309.37,308.27,309.21,23791.0,300.3211,301.2462,300.1751,301.0904,23791.0
2020-07-31 11:20:00,309.3,309.4,308.91,309.38,24737.0,301.178,301.2754,300.7983,301.2559,24737.0
2020-07-31 11:25:00,309.38,309.99,309.27,309.84,77104.0,301.2559,301.8499,301.1488,301.7039,77104.0
2020-07-31 11:30:00,309.93,310.08,309.38,309.59,53567.0,301.7915,301.9376,301.2559,301.4604,53567.0
2020-07-31 11:35:00,309.59,309.83,309.13,309.75,83011.0,301.4604,301.6941,301.0125,301.6162,83011.0
2020-07-31 11:40:00,309.79,309.97,309.09,309.1,61144.0,301.6552,301.8304,300.9736,300.9833,61144.0
2020-07-31 11:45:00,309.09,310.09,309.08,309.85,45494.0,300.9736,301.9473,300.9638,301.7136,45494.0
2020-07-31 11:50:00,309.95,310.07,309.78,309.92,27351.0,301.811,301.9278,301.6454,301.7818,27351.0
2020-07-31 11:55:00,309.92,309.97,309.04,309.27,58434.0,301.7818,301.8304,300.9249,301.1488,58434.0
2020-07-31 12:00:00,309.22,309.47,308.3,308.46,19530.0,301.1001,301.3436,300.2043,300.3601,19530.0
2020-07-31 12:05:00,308.56,308.89,308.13,308.2,15674.0,300.4575,300.7788,300.0388,300.1069,15674.0
2020-07-31 12:10:00,308.41,308.63,308.0,308.12,15197.0,300.3114,300.5256,299.9122,300.029,15197.0
2020-07-31 12:15:00,308.04,308.37,307.31,307.75,27005.0,299.9511,300.2725,299.2403,299.6687,27005.0
2020-07-31 12:20:00,307.71,307.76,307.38,307.62,9430.0,299.6298,299.6785,299.3085,299.5422,9430.0
2020-07-31 12:25:00,307.5,307.69,307.34,307.63,5415.0,299.4253,299.6103,299.2695,299.5519,5415.0
2020-07-31 12:30:00,307.55,307.59,306.8,306.86,10879.0,299.474,299.5129,298.7437,298.8021,10879.0
2020-07-31 12:35:00,306.85,306.95,306.56,306.76,15184.0,298.7924,298.8897,298.51,298.7047,15184.0
2020-07-31 12:40:00,306.82,307.2,306.82,307.06,8520.0,298.7632,299.1332,298.7632,298.9969,8520.0
2020-07-31 12:45:00,307.07,307.28,306.97,307.15,10156.0,299.0066,299.2111,298.9092,299.0845,10156.0
2020-07-31 12:50:00,307.19,307.52,306.97,307.03,11667.0,299.1234,299.4448,298.9092,298.9676,11667.0
2020-07-31 12:55:00,307.08,307.3,306.65,307.08,7777.0,299.0163,299.2306,298.5976,299.0163,7777.0
2020-07-31 13:00:00,307.0,307.37,306.84,307.21,11464.0,298.9384,299.2987,298.7826,299.1429,11464.0
2020-07-31 13:05:00,307.22,307.41,307.0,307.24,15424.0,299.1527,299.3377,298.9384,299.1721,15424.0
2020-07-31 13:10:00,307.24,307.82,307.21,307.66,12030.0,299.1721,299.7369,299.1429,299.5811,12030.0
2020-07-31 13:15:00,307.79,307.85,307.47,307.85,16035.0,299.7077,299.7661,299.3961,299.7661,16035.0
2020-07-31 13:20:00,307.86,308.24,307.84,308.2,17947.0,299.7759,300.1459,299.7564,300.1069,17947.0
2020-07-31 13:25:00,308.25,308.28,307.84,307.91,9488.0,300.1556,300.1848,299.7564,299.8245,9488.0
2020-07-31 13:30:00,307.8,308.0,307.52,307.57,10895.0,299.7174,299.9122,299.4448,299.4935,10895.0
2020-07-31 13:35:00,307.59,307.68,307.22,307.29,13085.0,299.5129,299.6006,299.1527,299.2208,13085.0
2020-07-31 13:40:00,307.28,307.67,307.27,307.59,28311.0,299.2111,299.5908,299.2013,299.5129,28311.0
2020-07-31 13:45:00,307.62,307.83,307.28,307.82,44992.0,299.5422,299.7466,299.2111,299.7369,44992.0
2020-07-31 13:50:00,307.87,308.25,307.76,308.1,54828.0,299.7856,300.1556,299.6785,300.0095,54828.0
2020-07-31 13:55:00,308.03,308.14,307.72,307.8,43034.0,299.9414,300.0485,299.6395,299.7174,43034.0
2020-07-31 14:00:00,307.71,308.15,307.65,307.95,16029.0,299.6298,300.0582,299.5714,299.8635,16029.0
2020-07-31 14:05:00,307.85,307.88,306.61,306.67,27915.0,299.7661,299.7953,298.5587,298.6171,27915.0
2020-07-31 14:10:00,306.58,306.7,306.11,306.28,19910.0,298.5295,298.6463,298.0718,298.2373,19910.0
2020-07-31 14:15:00,306.24,306.64,306.24,306.49,12773.0,298.1984,298.5879,298.1984,298.4418,12773.0
2020-07-31 14:20:00,306.49,307.11,306.41,306.98,20514.0,298.4418,299.0455,298.3639,298.919,20514.0
2020-07-31 14:25:00,306.96,307.4,306.91,307.26,15436.0,298.8995,299.3279,298.8508,299.1916,15436.0
2020-07-31 14:30:00,307.27,307.5,307.12,307.21,20200.0,299.2013,299.4253,299.0553,299.1429,20200.0
2020-07-31 14:35:00,307.28,307.81,307.12,307.41,12952.0,299.2111,299.7272,299.0553,299.3377,12952.0
2020-07-31 14:40:00,307.35,307.79,307.15,307.61,15420.0,299.2792,299.7077,299.0845,299.5324,15420.0
2020-07-31 14:45:00,307.65,307.98,307.64,307.72,16507.0,299.5714,299.8927,299.5616,299.6395,16507.0
2020-07-31 14:50:00,307.83,308.78,307.83,308.72,63685.0,299.7466,300.6717,299.7466,300.6133,63685.0
2020-07-31 14:55:00,308.73,308.91,308.39,308.76,69376.0,300.623,300.7983,300.2919,300.6522,69376.0
2020-07-31 15:00:00,308.8,308.92,308.07,308.5,36640.0,300.6912,300.808,299.9803,300.399,36640.0
2020-07-31 15:05:00,308.47,308.64,308.12,308.44,66134.0,300.3698,300.5354,300.029,300.3406,66134.0
2020-07-31 15:10:00,308.4,308.9,308.2,308.84,47178.0,300.3017,300.7885,300.1069,300.7301,47178.0
2020-07-31 15:15:00,308.9,309.0,308.24,308.26,75570.0,300.7885,300.8859,300.1459,300.1653,75570.0
2020-07-31 15:20:00,308.34,308.51,308.11,308.3,31515.0,300.2432,300.4088,300.0193,300.2043,31515.0
2020-07-31 15:25:00,308.27,308.32,307.92,308.21,24512.0,300.1751,300.2238,299.8343,300.1167,24512.0
2020-07-31 15:30:00,308.29,308.39,307.82,308.03,20594.0,300.1946,300.2919,299.7369,299.9414,20594.0
2020-07-31 15:35:00,308.01,308.25,307.58,307.71,25397.0,299.9219,300.1556,299.5032,299.6298,25397.0
2020-07-31 15:40:00,307.76,308.11,307.52,307.54,32844.0,299.6785,300.0193,299.4448,299.4643,32844.0
2020-07-31 15:45:00,307.65,308.2,307.54,308.03,52468.0,299.5714,300.1069,299.4643,299.9414,52468.0
2020-07-31 15:50:00,308.17,308.42,307.47,308.42,80290.0,300.0777,300.3211,299.3961,300.3211,80290.0
2020-07-31 15:55:00,308.49,309.24,308.01,308.52,328611.0,300.3893,301.1196,299.9219,300.4185,328611.0
2020-08-03 09:30:00,311.0,312.82,310.13,311.13,139482.0,302.8334,304.6056,301.9862,302.96,139482.0
2020-08-03 09:35:00,311.07,311.07,309.47,310.03,36009.0,302.9016,302.9016,301.3436,301.8889,36009.0
2020-08-03 09:40:00,310.03,310.8,310.02,310.73,56832.0,301.8889,302.6386,301.8791,302.5705,56832.0
2020-08-03 09:45:00,310.79,311.13,309.54,310.02,44639.0,302.6289,302.96,301.4117,301.8791,44639.0
2020-08-03 09:50:00,310.09,310.68,309.5,310.53,59298.0,301.9473,302.5218,301.3728,302.3757,59298.0
2020-08-03 09:55:00,310.56,310.83,310.29,310.49,28896.0,302.405,302.6679,302.142,302.3368,28896.0
2020-08-03 10:00:00,310.58,311.58,310.58,310.96,35768.0,302.4244,303.3982,302.4244,302.7944,35768.0
2020-08-03 10:05:00,310.95,311.03,310.28,310.68,27789.0,302.7847,302.8626,302.1323,302.5218,27789.0
2020-08-03 10:10:00,310.75,311.11,310.37,310.99,42312.0,302.59,302.9405,302.2199,302.8237,42312.0
2020-08-03 10:15:00,310.95,311.2,310.79,311.1,29879.0,302.7847,303.0281,302.6289,302.9308,29879.0
2020-08-03 10:20:00,311.08,311.23,310.81,311.01,28900.0,302.9113,303.0574,302.6484,302.8431,28900.0
2020-08-03 10:25:00,311.03,311.83,310.96,311.69,27307.0,302.8626,303.6416,302.7944,303.5053,27307.0
2020-08-03 10:30:00,311.77,311.97,311.61,311.97,32480.0,303.5832,303.7779,303.4274,303.7779,32480.0
2020-08-03 10:35:00,312.0,312.1,311.33,311.33,34918.0,303.8071,303.9045,303.1547,303.1547,34918.0
2020-08-03 10:40:00,311.23,311.28,310.46,310.63,34279.0,303.0574,303.106,302.3076,302.4731,34279.0
2020-08-03 10:45:00,310.72,310.81,309.89,309.9,24976.0,302.5607,302.6484,301.7525,301.7623,24976.0
2020-08-03 10:50:00,309.94,309.98,309.56,309.84,21760.0,301.8012,301.8402,301.4312,301.7039,21760.0
2020-08-03 10:55:00,309.73,309.98,309.3,309.98,13669.0,301.5967,301.8402,301.178,301.8402,13669.0
2020-08-03 11:00:00,309.94,310.27,309.79,310.0,17872.0,301.8012,302.1226,301.6552,301.8597,17872.0
2020-08-03 11:05:00,310.09,310.24,310.06,310.13,9541.0,301.9473,302.0934,301.9181,301.9862,9541.0
2020-08-03 11:10:00,310.16,310.57,309.97,310.38,11919.0,302.0155,302.4147,301.8304,302.2297,11919.0
2020-08-03 11:15:00,310.33,311.0,310.27,310.85,14034.0,302.181,302.8334,302.1226,302.6873,14034.0
2020-08-03 11:20:00,310.88,311.61,310.81,311.58,14406.0,302.7165,303.4274,302.6484,303.3982,14406.0
2020-08-03 11:25:00,311.59,311.7,311.21,311.54,14100.0,303.4079,303.515,303.0379,303.3592,14100.0
2020-08-03 11:30:00,311.46,311.65,311.43,311.46,10723.0,303.2813,303.4663,303.2521,303.2813,10723.0
2020-08-03 11:35:00,311.46,312.41,311.46,312.33,29764.0,303.2813,304.2064,303.2813,304.1285,29764.0
2020-08-03 11:40:00,312.34,312.86,312.3,312.78,33463.0,304.1382,304.6446,304.0993,304.5667,33463.0
2020-08-03 11:45:00,312.83,312.83,312.32,312.36,12729.0,304.6153,304.6153,304.1187,304.1577,12729.0
2020-08-03 11:50:00,312.32,312.73,312.06,312.55,30470.0,304.1187,304.518,303.8656,304.3427,30470.0
2020-08-03 11:55:00,312.56,312.89,312.39,312.67,15628.0,304.3524,304.6738,304.1869,304.4595,15628.0
2020-08-03 12:00:00,312.74,312.79,312.41,312.44,12303.0,304.5277,304.5764,304.2064,304.2356,12303.0
2020-08-03 12:05:00,312.46,312.65,312.41,312.55,8157.0,304.2551,304.4401,304.2064,304.3427,8157.0
2020-08-03 12:10:00,312.61,312.78,312.29,312.62,12634.0,304.4011,304.5667,304.0895,304.4109,12634.0
2020-08-03 12:15:00,312.67,312.83,312.64,312.8,16433.0,304.4595,304.6153,304.4303,304.5861,16433.0
2020-08-03 12:20:00,312.84,313.2,312.73,313.07,21841.0,304.6251,304.9756,304.518,304.849,21841.0
2020-08-03 12:25:00,313.07,313.49,313.01,313.18,17045.0,304.849,305.258,304.7906,304.9562,17045.0
2020-08-03 12:30:00,313.21,313.5,312.99,313.27,20546.0,304.9854,305.2677,304.7711,305.0438,20546.0
2020-08-03 12:35:00,313.3,313.36,313.1,313.1,11424.0,305.073,305.1314,304.8783,304.8783,11424.0
2020-08-03 12:40:00,313.05,313.26,312.79,312.79,7772.0,304.8296,305.0341,304.5764,304.5764,7772.0
2020-08-03 12:45:00,312.78,312.78,312.1,312.46,15097.0,304.5667,304.5667,303.9045,304.2551,15097.0
2020-08-03 12:50:00,312.35,312.45,312.15,312.3,6316.0,304.1479,304.2453,303.9532,304.0993,6316.0
2020-08-03 12:55:00,312.28,312.37,312.05,312.37,5664.0,304.0798,304.1674,303.8558,304.1674,5664.0
2020-08-03 13:00:00,312.49,312.5,311.87,311.87,8991.0,304.2843,304.294,303.6806,303.6806,8991.0
2020-08-03 13:05:00,311.9,311.94,311.67,311.87,7064.0,303.7098,303.7487,303.4858,303.6806,7064.0
2020-08-03 13:10:00,311.84,312.09,311.76,312.03,8899.0,303.6513,303.8948,303.5734,303.8364,8899.0
2020-08-03 13:15:00,311.98,312.13,311.92,312.08,8196.0,303.7877,303.9337,303.7292,303.885,8196.0
2020-08-03 13:20:00,312.18,312.24,311.95,312.08,9964.0,303.9824,304.0408,303.7585,303.885,9964.0
2020-08-03 13:25:00,312.11,312.21,311.86,311.88,7275.0,303.9142,304.0116,303.6708,303.6903,7275.0
2020-08-03 13:30:00,311.98,311.98,311.62,311.72,9777.0,303.7877,303.7877,303.4371,303.5345,9777.0
2020-08-03 13:35:00,311.72,312.5,311.7,311.93,86891.0,303.5345,304.294,303.515,303.739,86891.0
2020-08-03 13:40:00,311.86,311.95,311.42,311.56,10116.0,303.6708,303.7585,303.2424,303.3787,10116.0
2020-08-03 13:45:00,311.68,311.82,311.39,311.69,13402.0,303.4955,303.6319,303.2132,303.5053,13402.0
2020-08-03 13:50:00,311.61,312.25,311.54,311.91,25173.0,303.4274,304.0506,303.3592,303.7195,25173.0
2020-08-03 13:55:00,311.96,312.53,311.82,312.5,48683.0,303.7682,304.3232,303.6319,304.294,48683.0
2020-08-03 14:00:00,312.5,312.55,311.91,312.05,17314.0,304.294,304.3427,303.7195,303.8558,17314.0
2020-08-03 14:05:00,312.04,312.2,311.87,311.99,6520.0,303.8461,304.0019,303.6806,303.7974,6520.0
2020-08-03 14:10:00,311.96,312.24,311.94,312.23,6646.0,303.7682,304.0408,303.7487,304.0311,6646.0
2020-08-03 14:15:00,312.27,312.55,312.15,312.52,29096.0,304.07,304.3427,303.9532,304.3135,29096.0
2020-08-03 14:20:00,312.49,312.69,312.49,312.57,15840.0,304.2843,304.479,304.2843,304.3622,15840.0
2020-08-03 14:25:00,312.57,312.85,312.52,312.85,12492.0,304.3622,304.6348,304.3135,304.6348,12492.0
2020-08-03 14:30:00,312.81,312.98,312.68,312.68,13540.0,304.5959,304.7614,304.4693,304.4693,13540.0
2020-08-03 14:35:00,312.62,312.75,312.55,312.62,12031.0,304.4109,304.5374,304.3427,304.4109,12031.0
2020-08-03 14:40:00,312.66,312.81,312.6,312.68,14752.0,304.4498,304.5959,304.3914,304.4693,14752.0
2020-08-03 14:45:00,312.68,312.77,312.57,312.77,11163.0,304.4693,304.5569,304.3622,304.5569,11163.0
2020-08-03 14:50:00,312.73,312.87,312.68,312.83,7602.0,304.518,304.6543,304.4693,304.6153,7602.0
2020-08-03 14:55:00,312.78,312.85,312.6,312.6,9111.0,304.5667,304.6348,304.3914,304.3914,9111.0
2020-08-03 15:00:00,312.63,312.64,312.15,312.39,21099.0,304.4206,304.4303,303.9532,304.1869,21099.0
2020-08-03 15:05:00,312.39,312.47,312.23,312.46,40619.0,304.1869,304.2648,304.0311,304.2551,40619.0
2020-08-03 15:10:00,312.45,312.5,312.11,312.13,37207.0,304.2453,304.294,303.9142,303.9337,37207.0
2020-08-03 15:15:00,312.12,312.49,311.66,311.92,78165.0,303.924,304.2843,303.4761,303.7292,78165.0
2020-08-03 15:20:00,312.03,312.07,311.62,311.76,43872.0,303.8364,303.8753,303.4371,303.5734,43872.0
2020-08-03 15:25:00,311.75,311.89,311.55,311.89,47663.0,303.5637,303.7,303.369,303.7,47663.0
2020-08-03 15:30:00,311.92,312.39,311.64,311.75,109145.0,303.7292,304.1869,303.4566,303.5637,109145.0
2020-08-03 15:35:00,311.78,312.09,311.7,312.07,45165.0,303.5929,303.8948,303.515,303.8753,45165.0
2020-08-03 15:40:00,312.06,312.59,311.91,312.59,48845.0,303.8656,304.3816,303.7195,304.3816,48845.0
2020-08-03 15:45:00,312.63,312.83,312.05,312.14,60588.0,304.4206,304.6153,303.8558,303.9435,60588.0
2020-08-03 15:50:00,312.44,312.92,311.69,312.89,143548.0,304.2356,304.703,303.5053,304.6738,143548.0
2020-08-03 15:55:00,312.91,313.07,311.95,312.64,227649.0,304.6932,304.849,303.7585,304.4303,227649.0
2020-08-04 09:30:00,312.5,313.53,311.52,312.18,92858.0,304.294,305.297,303.3397,303.9824,92858.0
2020-08-04 09:35:00,312.18,312.23,311.1,311.55,32982.0,303.9824,304.0311,302.9308,303.369,32982.0
2020-08-04 09:40:00,311.65,311.85,311.26,311.85,38378.0,303.4663,303.6611,303.0866,303.6611,38378.0
2020-08-04 09:45:00,311.93,312.62,311.62,312.57,44271.0,303.739,304.4109,303.4371,304.3622,44271.0
2020-08-04 09:50:00,312.63,313.1,312.3,312.37,33301.0,304.4206,304.8783,304.0993,304.1674,33301.0
2020-08-04 09:55:00,312.48,313.02,312.42,312.56,19445.0,304.2745,304.8004,304.2161,304.3524,19445.0
2020-08-04 10:00:00,312.62,313.35,312.41,313.12,23164.0,304.4109,305.1217,304.2064,304.8977,23164.0
2020-08-04 10:05:00,313.13,313.66,313.08,313.38,112668.0,304.9075,305.4235,304.8588,305.1509,112668.0
2020-08-04 10:10:00,313.44,313.49,313.07,313.37,16300.0,305.2093,305.258,304.849,305.1412,16300.0
2020-08-04 10:15:00,313.3,313.45,312.87,313.12,19664.0,305.073,305.2191,304.6543,304.8977,19664.0
2020-08-04 10:20:00,313.13,313.56,313.04,313.35,12852.0,304.9075,305.3262,304.8198,305.1217,12852.0
2020-08-04 10:25:00,313.26,313.42,313.03,313.31,27112.0,305.0341,305.1898,304.8101,305.0827,27112.0
2020-08-04 10:30:00,313.32,314.13,313.32,313.95,23840.0,305.0925,305.8812,305.0925,305.7059,23840.0
2020-08-04 10:35:00,313.87,314.4,313.61,314.33,15005.0,305.628,306.1441,305.3749,306.076,15005.0
2020-08-04 10:40:00,314.24,315.3,314.22,315.23,43899.0,305.9883,307.0205,305.9688,306.9523,43899.0
2020-08-04 10:45:00,315.21,315.65,315.11,315.5,29392.0,306.9328,307.3613,306.8355,307.2152,29392.0
2020-08-04 10:50:00,315.53,315.69,315.04,315.19,23261.0,307.2444,307.4002,306.7673,306.9134,23261.0
2020-08-04 10:55:00,315.16,315.16,314.0,314.03,27867.0,306.8842,306.8842,305.7546,305.7838,27867.0
2020-08-04 11:00:00,314.05,314.76,314.05,314.51,19746.0,305.8033,306.4947,305.8033,306.2512,19746.0
2020-08-04 11:05:00,314.42,314.52,313.96,314.26,22162.0,306.1636,306.261,305.7157,306.0078,22162.0
2020-08-04 11:10:00,314.24,314.48,314.02,314.09,13599.0,305.9883,306.222,305.7741,305.8423,13599.0
2020-08-04 11:15:00,314.03,314.47,314.0,314.17,21694.0,305.7838,306.2123,305.7546,305.9202,21694.0
2020-08-04 11:20:00,314.21,314.21,313.53,313.57,14020.0,305.9591,305.9591,305.297,305.3359,14020.0
2020-08-04 11:25:00,313.61,314.49,313.61,314.16,22330.0,305.3749,306.2318,305.3749,305.9104,22330.0
2020-08-04 11:30:00,314.16,314.31,314.0,314.27,14741.0,305.9104,306.0565,305.7546,306.0175,14741.0
2020-08-04 11:35:00,314.24,314.24,313.81,313.99,28956.0,305.9883,305.9883,305.5696,305.7449,28956.0
2020-08-04 11:40:00,313.99,314.33,313.99,314.16,23366.0,305.7449,306.076,305.7449,305.9104,23366.0
2020-08-04 11:45:00,314.19,314.3,313.96,314.3,20867.0,305.9396,306.0467,305.7157,306.0467,20867.0
2020-08-04 11:50:00,314.31,314.51,314.07,314.12,18585.0,306.0565,306.2512,305.8228,305.8715,18585.0
2020-08-04 11:55:00,314.08,314.48,313.97,314.41,17333.0,305.8325,306.222,305.7254,306.1539,17333.0
2020-08-04 12:00:00,314.4,314.47,314.05,314.11,13157.0,306.1441,306.2123,305.8033,305.8617,13157.0
2020-08-04 12:05:00,314.17,314.17,313.26,313.39,49983.0,305.9202,305.9202,305.0341,305.1606,49983.0
2020-08-04 12:10:00,313.48,313.6,313.04,313.3,13082.0,305.2483,305.3651,304.8198,305.073,13082.0
2020-08-04 12:15:00,313.28,313.57,313.11,313.51,20914.0,305.0535,305.3359,304.888,305.2775,20914.0
2020-08-04 12:20:00,313.5,313.65,313.45,313.55,13723.0,305.2677,305.4138,305.2191,305.3164,13723.0
2020-08-04 12:25:00,313.57,313.88,313.43,313.82,13117.0,305.3359,305.6378,305.1996,305.5793,13117.0
2020-08-04 12:30:00,313.76,313.98,313.61,313.96,10895.0,305.5209,305.7351,305.3749,305.7157,10895.0
2020-08-04 12:35:00,313.92,313.92,313.68,313.68,11085.0,305.6767,305.6767,305.443,305.443,11085.0
2020-08-04 12:40:00,313.7,313.73,313.46,313.6,24997.0,305.4625,305.4917,305.2288,305.3651,24997.0
2020-08-04 12:45:00,313.6,313.98,313.6,313.79,11435.0,305.3651,305.7351,305.3651,305.5501,11435.0
2020-08-04 12:50:00,313.81,314.22,313.81,314.04,15649.0,305.5696,305.9688,305.5696,305.7936,15649.0
2020-08-04 12:55:00,314.04,314.46,314.0,314.38,11820.0,305.7936,306.2025,305.7546,306.1246,11820.0
2020-08-04 13:00:00,314.42,314.42,313.68,313.74,18462.0,306.1636,306.1636,305.443,305.5014,18462.0
2020-08-04 13:05:00,313.69,314.11,313.68,314.09,9312.0,305.4528,305.8617,305.443,305.8423,9312.0
2020-08-04 13:10:00,314.09,314.19,313.79,314.19,14369.0,305.8423,305.9396,305.5501,305.9396,14369.0
2020-08-04 13:15:00,314.15,314.6,314.06,314.58,25089.0,305.9007,306.3389,305.813,306.3194,25089.0
2020-08-04 13:20:00,314.59,314.68,314.35,314.38,12578.0,306.3291,306.4168,306.0954,306.1246,12578.0
2020-08-04 13:25:00,314.38,314.59,314.35,314.51,12211.0,306.1246,306.3291,306.0954,306.2512,12211.0
2020-08-04 13:30:00,314.55,314.58,314.37,314.47,11553.0,306.2902,306.3194,306.1149,306.2123,11553.0
2020-08-04 13:35:00,314.46,314.67,314.42,314.65,13992.0,306.2025,306.407,306.1636,306.3876,13992.0
2020-08-04 13:40:00,314.65,314.69,314.4,314.48,8826.0,306.3876,306.4265,306.1441,306.222,8826.0
2020-08-04 13:45:00,314.45,314.6,314.26,314.45,8823.0,306.1928,306.3389,306.0078,306.1928,8823.0
2020-08-04 13:50:00,314.43,314.55,314.3,314.38,8303.0,306.1733,306.2902,306.0467,306.1246,8303.0
2020-08-04 13:55:00,314.44,314.49,314.15,314.19,9546.0,306.1831,306.2318,305.9007,305.9396,9546.0
2020-08-04 14:00:00,314.23,314.28,314.08,314.13,9904.0,305.9786,306.0273,305.8325,305.8812,9904.0
2020-08-04 14:05:00,314.12,314.13,313.57,313.61,18176.0,305.8715,305.8812,305.3359,305.3749,18176.0
2020-08-04 14:10:00,313.68,313.72,313.56,313.59,13309.0,305.443,305.482,305.3262,305.3554,13309.0
2020-08-04 14:15:00,313.58,313.73,313.33,313.48,18232.0,305.3456,305.4917,305.1022,305.2483,18232.0
2020-08-04 14:20:00,313.5,313.71,313.26,313.42,20170.0,305.2677,305.4722,305.0341,305.1898,20170.0
2020-08-04 14:25:00,313.42,313.42,313.1,313.25,28168.0,305.1898,305.1898,304.8783,305.0243,28168.0
2020-08-04 14:30:00,313.23,313.58,312.64,313.12,85097.0,305.0048,305.3456,304.4303,304.8977,85097.0
2020-08-04 14:35:00,313.15,313.59,313.03,313.44,86315.0,304.9269,305.3554,304.8101,305.2093,86315.0
2020-08-04 14:40:00,313.42,313.88,313.41,313.71,25697.0,305.1898,305.6378,305.1801,305.4722,25697.0
2020-08-04 14:45:00,313.75,313.81,313.5,313.63,12361.0,305.5112,305.5696,305.2677,305.3943,12361.0
2020-08-04 14:50:00,313.63,313.8,313.53,313.71,11843.0,305.3943,305.5599,305.297,305.4722,11843.0
2020-08-04 14:55:00,313.71,313.93,313.59,313.93,13825.0,305.4722,305.6865,305.3554,305.6865,13825.0
2020-08-04 15:00:00,313.94,314.0,313.35,313.47,24694.0,305.6962,305.7546,305.1217,305.2385,24694.0
2020-08-04 15:05:00,313.48,313.61,313.44,313.61,27397.0,305.2483,305.3749,305.2093,305.3749,27397.0
2020-08-04 15:10:00,313.65,314.14,313.6,314.03,17176.0,305.4138,305.8909,305.3651,305.7838,17176.0
2020-08-04 15:15:00,314.02,314.33,313.9,314.23,43062.0,305.7741,306.076,305.6572,305.9786,43062.0
2020-08-04 15:20:00,314.25,314.41,313.98,314.39,19009.0,305.9981,306.1539,305.7351,306.1344,19009.0
2020-08-04 15:25:00,314.39,314.46,313.92,314.09,17312.0,306.1344,306.2025,305.6767,305.8423,17312.0
2020-08-04 15:30:00,314.09,314.37,314.0,314.36,31833.0,305.8423,306.1149,305.7546,306.1052,31833.0
2020-08-04 15:35:00,314.4,314.41,313.95,314.07,39652.0,306.1441,306.1539,305.7059,305.8228,39652.0
2020-08-04 15:40:00,314.1,314.13,313.97,314.06,58271.0,305.852,305.8812,305.7254,305.813,58271.0
2020-08-04 15:45:00,314.02,314.25,313.85,314.11,54606.0,305.7741,305.9981,305.6086,305.8617,54606.0
2020-08-04 15:50:00,313.99,314.34,313.79,313.95,79575.0,305.7449,306.0857,305.5501,305.7059,79575.0
2020-08-04 15:55:00,313.99,314.72,313.95,314.39,158126.0,305.7449,306.4557,305.7059,306.1344,158126.0
2020-08-05 09:30:00,316.37,318.75,315.87,317.69,112081.0,308.0624,310.3799,307.5755,309.3477,112081.0
2020-08-05 09:35:00,317.73,318.88,317.13,318.47,41829.0,309.3867,310.5065,308.8024,310.1072,41829.0
2020-08-05 09:40:00,318.32,318.75,317.51,318.48,52801.0,309.9612,310.3799,309.1724,310.117,52801.0
2020-08-05 09:45:00,318.48,318.99,318.18,318.42,66639.0,310.117,310.6136,309.8249,310.0586,66639.0
2020-08-05 09:50:00,318.58,319.85,318.55,319.28,44351.0,310.2144,311.451,310.1851,310.896,44351.0
2020-08-05 09:55:00,319.25,321.11,319.25,320.86,116080.0,310.8668,312.6779,310.8668,312.4345,116080.0
2020-08-05 10:00:00,320.85,322.04,320.59,321.82,139811.0,312.4247,313.5835,312.1716,313.3693,139811.0
2020-08-05 10:05:00,321.82,324.07,321.82,323.75,172246.0,313.3693,315.5602,313.3693,315.2486,172246.0
2020-08-05 10:10:00,323.83,324.95,323.45,324.61,110343.0,315.3265,316.4171,314.9565,316.086,110343.0
2020-08-05 10:15:00,324.6,324.79,323.87,324.26,93767.0,316.0763,316.2613,315.3654,315.7452,93767.0
2020-08-05 10:20:00,324.28,324.6,323.59,323.86,52388.0,315.7647,316.0763,315.0928,315.3557,52388.0
2020-08-05 10:25:00,323.85,324.99,323.53,324.82,76542.0,315.346,316.456,315.0344,316.2905,76542.0
2020-08-05 10:30:00,324.67,324.83,324.1,324.5,65353.0,316.1444,316.3002,315.5894,315.9789,65353.0
2020-08-05 10:35:00,324.49,324.74,324.08,324.44,42011.0,315.9692,316.2126,315.5699,315.9205,42011.0
2020-08-05 10:40:00,324.44,325.54,324.35,325.29,90799.0,315.9205,316.9916,315.8328,316.7482,90799.0
2020-08-05 10:45:00,325.29,326.29,324.75,326.29,49767.0,316.7482,317.7219,316.2223,317.7219,49767.0
2020-08-05 10:50:00,326.29,326.3,325.39,325.69,72201.0,317.7219,317.7316,316.8455,317.1376,72201.0
2020-08-05 10:55:00,325.68,325.72,325.09,325.64,38063.0,317.1279,317.1669,316.5534,317.089,38063.0
2020-08-05 11:00:00,325.6,327.24,325.59,326.81,106175.0,317.05,318.6469,317.0403,318.2282,106175.0
2020-08-05 11:05:00,326.85,327.14,326.55,326.76,80109.0,318.2672,318.5496,317.9751,318.1796,80109.0
2020-08-05 11:10:00,326.76,327.13,326.49,327.07,48906.0,318.1796,318.5398,317.9166,318.4814,48906.0
2020-08-05 11:15:00,327.11,327.45,326.85,327.1,52119.0,318.5204,318.8514,318.2672,318.5106,52119.0
2020-08-05 11:20:00,327.16,327.26,326.46,327.03,51992.0,318.569,318.6664,317.8874,318.4425,51992.0
2020-08-05 11:25:00,327.07,327.07,326.12,326.33,49044.0,318.4814,318.4814,317.5564,317.7608,49044.0
2020-08-05 11:30:00,326.29,326.79,326.08,326.41,27496.0,317.7219,318.2088,317.5174,317.8387,27496.0
2020-08-05 11:35:00,326.44,328.25,326.39,328.01,100416.0,317.868,319.6304,317.8193,319.3967,100416.0
2020-08-05 11:40:00,328.09,329.08,327.96,328.79,110179.0,319.4746,320.4386,319.348,320.1562,110179.0
2020-08-05 11:45:00,328.93,329.68,328.42,329.19,83914.0,320.2926,321.0229,319.796,320.5457,83914.0
2020-08-05 11:50:00,329.17,329.25,328.6,328.89,58502.0,320.5263,320.6042,319.9712,320.2536,58502.0
2020-08-05 11:55:00,328.92,328.92,327.96,328.12,58983.0,320.2828,320.2828,319.348,319.5038,58983.0
2020-08-05 12:00:00,328.13,328.39,327.81,328.15,30053.0,319.5136,319.7668,319.202,319.5331,30053.0
2020-08-05 12:05:00,328.08,328.55,327.58,328.02,46400.0,319.4649,319.9225,318.978,319.4065,46400.0
2020-08-05 12:10:00,327.99,328.18,327.23,327.92,65097.0,319.3773,319.5623,318.6372,319.3091,65097.0
2020-08-05 12:15:00,327.86,328.2,327.65,328.08,35713.0,319.2507,319.5817,319.0462,319.4649,35713.0
2020-08-05 12:20:00,328.04,328.3,327.85,328.09,26456.0,319.4259,319.6791,319.2409,319.4746,26456.0
2020-08-05 12:25:00,328.09,328.17,327.79,327.95,32637.0,319.4746,319.5525,319.1825,319.3383,32637.0
2020-08-05 12:30:00,327.94,328.4,327.77,328.29,30889.0,319.3286,319.7765,319.163,319.6694,30889.0
2020-08-05 12:35:00,328.2,328.26,327.65,327.67,24707.0,319.5817,319.6402,319.0462,319.0657,24707.0
2020-08-05 12:40:00,327.64,327.66,326.78,326.93,26810.0,319.0364,319.0559,318.199,318.3451,26810.0
2020-08-05 12:45:00,326.98,327.55,326.98,327.22,21367.0,318.3938,318.9488,318.3938,318.6275,21367.0
2020-08-05 12:50:00,327.23,327.51,327.01,327.11,18314.0,318.6372,318.9099,318.423,318.5204,18314.0
2020-08-05 12:55:00,327.12,327.13,326.56,326.57,23750.0,318.5301,318.5398,317.9848,317.9945,23750.0
2020-08-05 13:00:00,326.58,326.95,326.56,326.7,21435.0,318.0043,318.3646,317.9848,318.1211,21435.0
2020-08-05 13:05:00,326.71,326.94,326.7,326.84,18536.0,318.1309,318.3548,318.1211,318.2575,18536.0
2020-08-05 13:10:00,326.82,327.3,326.68,327.3,28531.0,318.238,318.7054,318.1017,318.7054,28531.0
2020-08-05 13:15:00,327.31,327.36,326.81,327.36,20141.0,318.7151,318.7638,318.2282,318.7638,20141.0
2020-08-05 13:20:00,327.34,327.34,326.86,327.03,20502.0,318.7443,318.7443,318.2769,318.4425,20502.0
2020-08-05 13:25:00,327.05,327.3,326.76,326.8,26852.0,318.4619,318.7054,318.1796,318.2185,26852.0
2020-08-05 13:30:00,326.76,326.93,326.61,326.9,14200.0,318.1796,318.3451,318.0335,318.3159,14200.0
2020-08-05 13:35:00,326.94,327.07,326.31,326.36,31617.0,318.3548,318.4814,317.7414,317.7901,31617.0
2020-08-05 13:40:00,326.42,326.84,326.37,326.66,24933.0,317.8485,318.2575,317.7998,318.0822,24933.0
2020-08-05 13:45:00,326.66,326.76,326.52,326.65,29138.0,318.0822,318.1796,317.9459,318.0724,29138.0
2020-08-05 13:50:00,326.68,327.05,326.68,327.05,52085.0,318.1017,318.4619,318.1017,318.4619,52085.0
2020-08-05 13:55:00,327.05,327.31,326.86,327.01,22534.0,318.4619,318.7151,318.2769,318.423,22534.0
2020-08-05 14:00:00,327.05,327.37,327.05,327.19,17573.0,318.4619,318.7735,318.4619,318.5983,17573.0
2020-08-05 14:05:00,327.19,327.21,326.58,326.69,20480.0,318.5983,318.6177,318.0043,318.1114,20480.0
2020-08-05 14:10:00,326.7,326.8,326.44,326.57,14855.0,318.1211,318.2185,317.868,317.9945,14855.0
2020-08-05 14:15:00,326.56,326.65,326.37,326.62,23032.0,317.9848,318.0724,317.7998,318.0432,23032.0
2020-08-05 14:20:00,326.64,327.0,326.55,326.97,13723.0,318.0627,318.4133,317.9751,318.384,13723.0
2020-08-05 14:25:00,327.0,327.0,326.63,326.92,24347.0,318.4133,318.4133,318.053,318.3354,24347.0
2020-08-05 14:30:00,326.93,327.44,326.91,327.43,26512.0,318.3451,318.8417,318.3256,318.832,26512.0
2020-08-05 14:35:00,327.43,327.71,327.28,327.71,25694.0,318.832,319.1046,318.6859,319.1046,25694.0
2020-08-05 14:40:00,327.71,327.88,327.43,327.73,32130.0,319.1046,319.2701,318.832,319.1241,32130.0
2020-08-05 14:45:00,327.68,327.78,327.46,327.5,25758.0,319.0754,319.1728,318.8612,318.9001,25758.0
2020-08-05 14:50:00,327.49,327.67,327.48,327.6,25010.0,318.8904,319.0657,318.8806,318.9975,25010.0
2020-08-05 14:55:00,327.6,327.8,327.3,327.42,30838.0,318.9975,319.1922,318.7054,318.8222,30838.0
2020-08-05 15:00:00,327.56,328.34,327.52,327.98,40958.0,318.9585,319.7181,318.9196,319.3675,40958.0
2020-08-05 15:05:00,327.98,328.11,327.31,327.4,25129.0,319.3675,319.4941,318.7151,318.8027,25129.0
2020-08-05 15:10:00,327.36,327.65,327.15,327.15,14388.0,318.7638,319.0462,318.5593,318.5593,14388.0
2020-08-05 15:15:00,327.15,327.44,327.11,327.44,23416.0,318.5593,318.8417,318.5204,318.8417,23416.0
2020-08-05 15:20:00,327.41,327.75,327.25,327.6,39357.0,318.8125,319.1436,318.6567,318.9975,39357.0
2020-08-05 15:25:00,327.57,327.63,326.9,327.06,40868.0,318.9683,319.0267,318.3159,318.4717,40868.0
2020-08-05 15:30:00,327.12,327.26,326.99,327.03,32703.0,318.5301,318.6664,318.4035,318.4425,32703.0
2020-08-05 15:35:00,327.05,327.45,327.0,327.32,39213.0,318.4619,318.8514,318.4133,318.7248,39213.0
2020-08-05 15:40:00,327.33,327.42,326.86,327.03,86531.0,318.7346,318.8222,318.2769,318.4425,86531.0
2020-08-05 15:45:00,327.01,327.1,326.64,326.64,64406.0,318.423,318.5106,318.0627,318.0627,64406.0
2020-08-05 15:50:00,326.52,327.17,326.17,326.82,105329.0,317.9459,318.5788,317.605,318.238,105329.0
2020-08-05 15:55:00,326.81,328.04,326.69,328.01,231598.0,318.2282,319.4259,318.1114,319.3967,231598.0
2020-08-06 09:30:00,327.4,328.75,327.06,327.93,150797.0,318.8027,320.1173,318.4717,319.3188,150797.0
2020-08-06 09:35:00,327.93,330.43,327.79,329.91,104608.0,319.3188,321.7532,319.1825,321.2468,104608.0
2020-08-06 09:40:00,329.9,330.49,328.26,328.55,72716.0,321.2371,321.8116,319.6402,319.9225,72716.0
2020-08-06 09:45:00,328.55,328.69,327.25,327.94,106986.0,319.9225,320.0589,318.6567,319.3286,106986.0
2020-08-06 09:50:00,328.03,328.84,327.93,328.67,47579.0,319.4162,320.2049,319.3188,320.0394,47579.0
2020-08-06 09:55:00,328.7,329.49,328.59,329.46,42063.0,320.0686,320.8379,319.9615,320.8087,42063.0
2020-08-06 10:00:00,329.55,329.75,328.86,329.01,24101.0,320.8963,321.091,320.2244,320.3705,24101.0
2020-08-06 10:05:00,328.99,329.3,328.83,328.89,18289.0,320.351,320.6529,320.1952,320.2536,18289.0
2020-08-06 10:10:00,328.93,329.36,328.8,328.86,39332.0,320.2926,320.7113,320.166,320.2244,39332.0
2020-08-06 10:15:00,328.95,329.09,328.37,328.63,60686.0,320.312,320.4484,319.7473,320.0004,60686.0
2020-08-06 10:20:00,328.64,328.96,328.37,328.82,91457.0,320.0102,320.3218,319.7473,320.1855,91457.0
2020-08-06 10:25:00,328.82,329.67,328.82,329.57,64124.0,320.1855,321.0131,320.1855,320.9158,64124.0
2020-08-06 10:30:00,329.61,329.85,328.67,328.79,41410.0,320.9547,321.1884,320.0394,320.1562,41410.0
2020-08-06 10:35:00,328.73,329.05,328.07,328.11,19537.0,320.0978,320.4094,319.4552,319.4941,19537.0
2020-08-06 10:40:00,328.13,328.63,327.32,327.41,115054.0,319.5136,320.0004,318.7248,318.8125,115054.0
2020-08-06 10:45:00,327.42,327.46,326.32,326.38,26227.0,318.8222,318.8612,317.7511,317.8095,26227.0
2020-08-06 10:50:00,326.29,326.47,325.9,326.33,12530.0,317.7219,317.8972,317.3421,317.7608,12530.0
2020-08-06 10:55:00,326.41,327.34,326.27,326.56,79079.0,317.8387,318.7443,317.7024,317.9848,79079.0
2020-08-06 11:00:00,326.5,326.8,326.16,326.58,19841.0,317.9264,318.2185,317.5953,318.0043,19841.0
2020-08-06 11:05:00,326.62,327.33,326.62,326.71,22073.0,318.0432,318.7346,318.0432,318.1309,22073.0
2020-08-06 11:10:00,326.69,327.68,326.69,327.36,38168.0,318.1114,319.0754,318.1114,318.7638,38168.0
2020-08-06 11:15:00,327.31,328.0,326.84,327.42,53782.0,318.7151,319.387,318.2575,318.8222,53782.0
2020-08-06 11:20:00,327.4,327.96,326.94,326.94,80197.0,318.8027,319.348,318.3548,318.3548,80197.0
2020-08-06 11:25:00,326.92,326.95,326.05,326.05,28363.0,318.3354,318.3646,317.4882,317.4882,28363.0
2020-08-06 11:30:00,326.0,326.55,325.91,326.4,14386.0,317.4395,317.9751,317.3519,317.829,14386.0
2020-08-06 11:35:00,326.4,327.43,326.29,326.6,73849.0,317.829,318.832,317.7219,318.0238,73849.0
2020-08-06 11:40:00,326.68,327.61,326.54,327.54,83448.0,318.1017,319.0072,317.9653,318.9391,83448.0
2020-08-06 11:45:00,327.63,327.81,327.17,327.26,82836.0,319.0267,319.202,318.5788,318.6664,82836.0
2020-08-06 11:50:00,327.27,327.95,327.16,327.69,47613.0,318.6762,319.3383,318.569,319.0851,47613.0
2020-08-06 11:55:00,327.65,328.02,327.41,327.54,19824.0,319.0462,319.4065,318.8125,318.9391,19824.0
2020-08-06 12:00:00,327.72,328.13,327.44,328.12,21745.0,319.1143,319.5136,318.8417,319.5038,21745.0
2020-08-06 12:05:00,327.99,328.04,327.57,327.58,21902.0,319.3773,319.4259,318.9683,318.978,21902.0
2020-08-06 12:10:00,327.53,327.55,327.13,327.2,14034.0,318.9293,318.9488,318.5398,318.608,14034.0
2020-08-06 12:15:00,327.19,327.96,327.16,327.65,48699.0,318.5983,319.348,318.569,319.0462,48699.0
2020-08-06 12:20:00,327.62,328.37,327.55,328.37,24576.0,319.017,319.7473,318.9488,319.7473,24576.0
2020-08-06 12:25:00,328.36,328.36,328.0,328.01,12947.0,319.7375,319.7375,319.387,319.3967,12947.0
2020-08-06 12:30:00,328.01,328.06,327.64,327.67,29360.0,319.3967,319.4454,319.0364,319.0657,29360.0
2020-08-06 12:35:00,327.63,327.72,327.4,327.4,5154.0,319.0267,319.1143,318.8027,318.8027,5154.0
2020-08-06 12:40:00,327.36,327.36,327.04,327.21,5919.0,318.7638,318.7638,318.4522,318.6177,5919.0
2020-08-06 12:45:00,327.24,327.36,326.77,327.07,10520.0,318.6469,318.7638,318.1893,318.4814,10520.0
2020-08-06 12:50:00,327.14,327.44,327.14,327.44,9432.0,318.5496,318.8417,318.5496,318.8417,9432.0
2020-08-06 12:55:00,327.41,327.6,327.22,327.58,14644.0,318.8125,318.9975,318.6275,318.978,14644.0
2020-08-06 13:00:00,327.51,327.93,327.38,327.92,29554.0,318.9099,319.3188,318.7833,319.3091,29554.0
2020-08-06 13:05:00,327.86,328.02,327.57,327.86,20657.0,319.2507,319.4065,318.9683,319.2507,20657.0
2020-08-06 13:10:00,327.87,327.89,327.56,327.56,9575.0,319.2604,319.2799,318.9585,318.9585,9575.0
2020-08-06 13:15:00,327.62,327.66,327.06,327.06,5850.0,319.017,319.0559,318.4717,318.4717,5850.0
2020-08-06 13:20:00,327.08,327.89,327.06,327.85,42249.0,318.4911,319.2799,318.4717,319.2409,42249.0
2020-08-06 13:25:00,327.85,327.95,327.63,327.89,27350.0,319.2409,319.3383,319.0267,319.2799,27350.0
2020-08-06 13:30:00,327.88,327.97,327.46,327.47,23830.0,319.2701,319.3578,318.8612,318.8709,23830.0
2020-08-06 13:35:00,327.41,327.88,327.41,327.74,33591.0,318.8125,319.2701,318.8125,319.1338,33591.0
2020-08-06 13:40:00,327.76,327.76,327.5,327.54,10151.0,319.1533,319.1533,318.9001,318.9391,10151.0
2020-08-06 13:45:00,327.47,327.9,327.33,327.72,31928.0,318.8709,319.2896,318.7346,319.1143,31928.0
2020-08-06 13:50:00,327.78,328.04,327.62,327.91,11294.0,319.1728,319.4259,319.017,319.2994,11294.0
2020-08-06 13:55:00,327.94,327.95,327.71,327.77,9305.0,319.3286,319.3383,319.1046,319.163,9305.0
2020-08-06 14:00:00,327.74,328.62,327.64,328.6,28143.0,319.1338,319.9907,319.0364,319.9712,28143.0
2020-08-06 14:05:00,328.61,330.75,328.6,330.59,124263.0,319.981,322.0648,319.9712,321.909,124263.0
2020-08-06 14:10:00,330.59,331.0,330.52,330.95,79116.0,321.909,322.3082,321.8408,322.2595,79116.0
2020-08-06 14:15:00,330.9,330.96,330.58,330.85,51838.0,322.2108,322.2693,321.8992,322.1622,51838.0
2020-08-06 14:20:00,330.86,330.98,330.58,330.61,42448.0,322.1719,322.2887,321.8992,321.9285,42448.0
2020-08-06 14:25:00,330.62,330.85,330.6,330.72,23855.0,321.9382,322.1622,321.9187,322.0356,23855.0
2020-08-06 14:30:00,330.72,330.91,330.58,330.78,14114.0,322.0356,322.2206,321.8992,322.094,14114.0
2020-08-06 14:35:00,330.75,331.0,330.74,330.79,61718.0,322.0648,322.3082,322.055,322.1037,61718.0
2020-08-06 14:40:00,330.74,330.86,330.64,330.84,11910.0,322.055,322.1719,321.9577,322.1524,11910.0
2020-08-06 14:45:00,330.82,330.91,330.69,330.74,17912.0,322.1329,322.2206,322.0064,322.055,17912.0
2020-08-06 14:50:00,330.74,331.22,330.74,330.96,68386.0,322.055,322.5224,322.055,322.2693,68386.0
2020-08-06 14:55:00,331.0,331.02,330.21,330.25,40375.0,322.3082,322.3277,321.539,321.5779,40375.0
2020-08-06 15:00:00,330.26,330.45,329.87,330.33,33728.0,321.5876,321.7727,321.2079,321.6558,33728.0
2020-08-06 15:05:00,330.37,330.86,330.17,330.84,22082.0,321.6948,322.1719,321.5,322.1524,22082.0
2020-08-06 15:10:00,330.85,330.86,330.34,330.37,19320.0,322.1622,322.1719,321.6655,321.6948,19320.0
2020-08-06 15:15:00,330.4,330.74,330.26,330.74,17130.0,321.724,322.055,321.5876,322.055,17130.0
2020-08-06 15:20:00,330.73,330.77,330.13,330.46,32041.0,322.0453,322.0843,321.4611,321.7824,32041.0
2020-08-06 15:25:00,330.35,330.39,329.98,330.14,36609.0,321.6753,321.7142,321.315,321.4708,36609.0
2020-08-06 15:30:00,330.16,330.26,329.33,329.4,70689.0,321.4903,321.5876,320.6821,320.7502,70689.0
2020-08-06 15:35:00,329.38,329.55,329.08,329.22,62735.0,320.7308,320.8963,320.4386,320.575,62735.0
2020-08-06 15:40:00,329.2,329.56,329.01,329.06,35904.0,320.5555,320.906,320.3705,320.4192,35904.0
2020-08-06 15:45:00,329.07,329.34,329.03,329.12,33785.0,320.4289,320.6918,320.3899,320.4776,33785.0
2020-08-06 15:50:00,329.06,329.67,329.05,329.37,68722.0,320.4192,321.0131,320.4094,320.721,68722.0
2020-08-06 15:55:00,329.34,330.79,329.22,330.34,272489.0,320.6918,322.1037,320.575,321.6655,272489.0
2020-08-07 09:30:00,328.0,328.27,326.51,326.88,95848.0,319.387,319.6499,317.9361,318.2964,95848.0
2020-08-07 09:35:00,327.02,327.4,326.25,326.31,59975.0,318.4327,318.8027,317.6829,317.7414,59975.0
2020-08-07 09:40:00,326.45,328.3,326.37,327.92,31828.0,317.8777,319.6791,317.7998,319.3091,31828.0
2020-08-07 09:45:00,327.92,328.07,326.66,327.05,46117.0,319.3091,319.4552,318.0822,318.4619,46117.0
2020-08-07 09:50:00,326.99,327.0,326.5,326.7,26741.0,318.4035,318.4133,317.9264,318.1211,26741.0
2020-08-07 09:55:00,326.72,326.72,325.42,326.46,51459.0,318.1406,318.1406,316.8747,317.8874,51459.0
2020-08-07 10:00:00,326.51,326.63,325.82,326.5,34018.0,317.9361,318.053,317.2642,317.9264,34018.0
2020-08-07 10:05:00,326.27,326.42,325.79,326.22,14523.0,317.7024,317.8485,317.235,317.6537,14523.0
2020-08-07 10:10:00,326.11,326.98,326.1,326.25,40019.0,317.5466,318.3938,317.5369,317.6829,40019.0
2020-08-07 10:15:00,326.31,326.5,324.76,324.83,57512.0,317.7414,317.9264,316.2321,316.3002,57512.0
2020-08-07 10:20:00,324.91,325.52,323.93,325.44,49414.0,316.3781,316.9721,315.4239,316.8942,49414.0
2020-08-07 10:25:00,325.53,326.17,325.38,326.15,16653.0,316.9819,317.605,316.8358,317.5856,16653.0
2020-08-07 10:30:00,326.15,326.7,325.99,326.42,21015.0,317.5856,318.1211,317.4298,317.8485,21015.0
2020-08-07 10:35:00,326.42,326.6,326.04,326.59,27602.0,317.8485,318.0238,317.4785,318.014,27602.0
2020-08-07 10:40:00,326.67,326.74,326.44,326.52,22500.0,318.0919,318.1601,317.868,317.9459,22500.0
2020-08-07 10:45:00,326.48,326.71,326.46,326.62,17945.0,317.9069,318.1309,317.8874,318.0432,17945.0
2020-08-07 10:50:00,326.6,326.85,326.35,326.82,19762.0,318.0238,318.2672,317.7803,318.238,19762.0
2020-08-07 10:55:00,326.99,327.17,326.9,327.02,17190.0,318.4035,318.5788,318.3159,318.4327,17190.0
2020-08-07 11:00:00,327.07,327.17,326.27,326.42,19560.0,318.4814,318.5788,317.7024,317.8485,19560.0
2020-08-07 11:05:00,326.43,327.16,326.17,326.65,83717.0,317.8582,318.569,317.605,318.0724,83717.0
2020-08-07 11:10:00,326.64,327.21,326.64,326.75,16081.0,318.0627,318.6177,318.0627,318.1698,16081.0
2020-08-07 11:15:00,326.79,326.95,326.37,326.37,84332.0,318.2088,318.3646,317.7998,317.7998,84332.0
2020-08-07 11:20:00,326.36,326.59,326.11,326.44,24863.0,317.7901,318.014,317.5466,317.868,24863.0
2020-08-07 11:25:00,326.44,326.55,325.89,326.05,48792.0,317.868,317.9751,317.3324,317.4882,48792.0
2020-08-07 11:30:00,326.16,326.42,326.04,326.27,19671.0,317.5953,317.8485,317.4785,317.7024,19671.0
2020-08-07 11:35:00,326.21,326.54,326.07,326.47,12443.0,317.644,317.9653,317.5077,317.8972,12443.0
2020-08-07 11:40:00,326.42,326.64,326.22,326.31,8826.0,317.8485,318.0627,317.6537,317.7414,8826.0
2020-08-07 11:45:00,326.34,326.53,325.9,326.14,13293.0,317.7706,317.9556,317.3421,317.5758,13293.0
2020-08-07 11:50:00,326.1,326.41,325.9,326.02,16821.0,317.5369,317.8387,317.3421,317.459,16821.0
2020-08-07 11:55:00,326.03,326.1,325.41,325.53,23652.0,317.4687,317.5369,316.865,316.9819,23652.0
2020-08-07 12:00:00,325.42,325.85,325.31,325.75,22774.0,316.8747,317.2934,316.7676,317.1961,22774.0
2020-08-07 12:05:00,325.69,326.01,325.6,325.98,19630.0,317.1376,317.4492,317.05,317.42,19630.0
2020-08-07 12:10:00,325.98,326.26,325.97,326.05,8888.0,317.42,317.6927,317.4103,317.4882,8888.0
2020-08-07 12:15:00,326.0,326.18,325.77,325.9,21614.0,317.4395,317.6148,317.2155,317.3421,21614.0
2020-08-07 12:20:00,325.89,326.29,325.88,326.19,18154.0,317.3324,317.7219,317.3227,317.6245,18154.0
2020-08-07 12:25:00,326.17,326.81,326.17,326.69,18704.0,317.605,318.2282,317.605,318.1114,18704.0
2020-08-07 12:30:00,326.69,326.69,326.19,326.46,19370.0,318.1114,318.1114,317.6245,317.8874,19370.0
2020-08-07 12:35:00,326.54,326.7,326.36,326.46,20472.0,317.9653,318.1211,317.7901,317.8874,20472.0
2020-08-07 12:40:00,326.41,327.0,326.34,326.77,33579.0,317.8387,318.4133,317.7706,318.1893,33579.0
2020-08-07 12:45:00,326.79,327.02,326.68,326.73,35465.0,318.2088,318.4327,318.1017,318.1503,35465.0
2020-08-07 12:50:00,326.73,326.86,326.19,326.31,83203.0,318.1503,318.2769,317.6245,317.7414,83203.0
2020-08-07 12:55:00,326.31,326.82,326.1,326.68,36290.0,317.7414,318.238,317.5369,318.1017,36290.0
2020-08-07 13:00:00,326.59,326.65,326.21,326.47,53567.0,318.014,318.0724,317.644,317.8972,53567.0
2020-08-07 13:05:00,326.47,326.49,325.5,325.55,25269.0,317.8972,317.9166,316.9526,317.0013,25269.0
2020-08-07 13:10:00,325.35,325.98,325.27,325.75,68026.0,316.8066,317.42,316.7287,317.1961,68026.0
2020-08-07 13:15:00,325.74,326.4,325.68,326.08,65481.0,317.1863,317.829,317.1279,317.5174,65481.0
2020-08-07 13:20:00,326.08,326.6,326.08,326.48,50457.0,317.5174,318.0238,317.5174,317.9069,50457.0
2020-08-07 13:25:00,326.5,326.83,326.36,326.53,18699.0,317.9264,318.2477,317.7901,317.9556,18699.0
2020-08-07 13:30:00,326.51,326.8,326.39,326.73,12631.0,317.9361,318.2185,317.8193,318.1503,12631.0
2020-08-07 13:35:00,326.79,327.24,326.79,327.16,11192.0,318.2088,318.6469,318.2088,318.569,11192.0
2020-08-07 13:40:00,327.11,327.29,326.89,327.0,10107.0,318.5204,318.6956,318.3061,318.4133,10107.0
2020-08-07 13:45:00,327.06,327.06,326.15,326.23,19286.0,318.4717,318.4717,317.5856,317.6635,19286.0
2020-08-07 13:50:00,326.24,326.33,325.81,325.89,18467.0,317.6732,317.7608,317.2545,317.3324,18467.0
2020-08-07 13:55:00,325.82,326.39,325.82,326.23,72010.0,317.2642,317.8193,317.2642,317.6635,72010.0
2020-08-07 14:00:00,326.37,326.84,326.29,326.35,25994.0,317.7998,318.2575,317.7219,317.7803,25994.0
2020-08-07 14:05:00,326.46,326.56,325.82,326.39,48173.0,317.8874,317.9848,317.2642,317.8193,48173.0
2020-08-07 14:10:00,326.45,326.98,326.27,326.93,26893.0,317.8777,318.3938,317.7024,318.3451,26893.0
2020-08-07 14:15:00,326.88,326.96,326.44,326.51,33845.0,318.2964,318.3743,317.868,317.9361,33845.0
2020-08-07 14:20:00,326.51,326.54,325.34,325.71,21489.0,317.9361,317.9653,316.7968,317.1571,21489.0
2020-08-07 14:25:00,325.73,326.14,325.68,325.99,47706.0,317.1766,317.5758,317.1279,317.4298,47706.0
2020-08-07 14:30:00,325.95,326.6,325.93,326.48,20215.0,317.3908,318.0238,317.3713,317.9069,20215.0
2020-08-07 14:35:00,326.47,326.67,326.16,326.34,11545.0,317.8972,318.0919,317.5953,317.7706,11545.0
2020-08-07 14:40:00,326.34,326.4,326.01,326.4,13243.0,317.7706,317.829,317.4492,317.829,13243.0
2020-08-07 14:45:00,326.4,326.76,326.2,326.41,15981.0,317.829,318.1796,317.6343,317.8387,15981.0
2020-08-07 14:50:00,326.24,326.67,326.21,326.48,16780.0,317.6732,318.0919,317.644,317.9069,16780.0
2020-08-07 14:55:00,326.47,326.9,326.45,326.56,12642.0,317.8972,318.3159,317.8777,317.9848,12642.0
2020-08-07 15:00:00,326.56,327.25,326.48,327.09,13349.0,317.9848,318.6567,317.9069,318.5009,13349.0
2020-08-07 15:05:00,327.05,327.37,326.84,327.37,14869.0,318.4619,318.7735,318.2575,318.7735,14869.0
2020-08-07 15:10:00,327.34,327.52,326.4,326.6,24545.0,318.7443,318.9196,317.829,318.0238,24545.0
2020-08-07 15:15:00,326.59,327.15,326.58,327.03,16435.0,318.014,318.5593,318.0043,318.4425,16435.0
2020-08-07 15:20:00,327.03,327.16,326.78,326.86,21413.0,318.4425,318.569,318.199,318.2769,21413.0
2020-08-07 15:25:00,326.98,327.25,326.69,326.85,38189.0,318.3938,318.6567,318.1114,318.2672,38189.0
2020-08-07 15:30:00,326.82,327.29,326.6,327.08,20951.0,318.238,318.6956,318.0238,318.4911,20951.0
2020-08-07 15:35:00,326.92,327.3,326.7,327.28,22260.0,318.3354,318.7054,318.1211,318.6859,22260.0
2020-08-07 15:40:00,327.24,327.97,327.04,327.97,23363.0,318.6469,319.3578,318.4522,319.3578,23363.0
2020-08-07 15:45:00,327.97,328.33,327.91,328.11,29270.0,319.3578,319.7083,319.2994,319.4941,29270.0
2020-08-07 15:50:00,328.1,328.14,327.47,327.72,32422.0,319.4844,319.5233,318.8709,319.1143,32422.0
2020-08-07 15:55:00,327.84,328.11,327.57,328.02,125490.0,319.2312,319.4941,318.9683,319.4065,125490.0
2020-08-10 09:30:00,327.19,328.0,326.39,326.79,91252.0,318.5983,319.387,317.8193,318.2088,91252.0
2020-08-10 09:35:00,326.99,329.01,326.98,328.84,51338.0,318.4035,320.3705,318.3938,320.2049,51338.0
2020-08-10 09:40:00,328.96,329.74,328.39,328.8,56729.0,320.3218,321.0813,319.7668,320.166,56729.0
2020-08-10 09:45:00,328.82,328.83,327.78,328.44,160360.0,320.1855,320.1952,319.1728,319.8154,160360.0
2020-08-10 09:50:00,328.52,328.62,327.03,327.64,42969.0,319.8933,319.9907,318.4425,319.0364,42969.0
2020-08-10 09:55:00,327.63,328.0,326.62,326.87,90297.0,319.0267,319.387,318.0432,318.2867,90297.0
2020-08-10 10:00:00,326.76,327.11,326.21,326.63,31912.0,318.1796,318.5204,317.644,318.053,31912.0
2020-08-10 10:05:00,326.53,327.08,326.42,327.01,57512.0,317.9556,318.4911,317.8485,318.423,57512.0
2020-08-10 10:10:00,327.0,327.4,326.97,327.35,24307.0,318.4133,318.8027,318.384,318.7541,24307.0
2020-08-10 10:15:00,327.39,327.42,326.28,326.59,31713.0,318.793,318.8222,317.7122,318.014,31713.0
2020-08-10 10:20:00,326.59,326.59,325.62,326.0,135535.0,318.014,318.014,317.0695,317.4395,135535.0
2020-08-10 10:25:00,326.05,326.56,325.76,326.41,38274.0,317.4882,317.9848,317.2058,317.8387,38274.0
2020-08-10 10:30:00,326.46,326.47,325.67,325.73,80878.0,317.8874,317.8972,317.1182,317.1766,80878.0
2020-08-10 10:35:00,325.72,325.89,325.25,325.37,50626.0,317.1669,317.3324,316.7092,316.8261,50626.0
2020-08-10 10:40:00,325.27,325.8,325.06,325.39,35492.0,316.7287,317.2448,316.5242,316.8455,35492.0
2020-08-10 10:45:00,325.41,325.43,324.04,324.13,90054.0,316.865,316.8845,315.531,315.6186,90054.0
2020-08-10 10:50:00,324.07,324.2,322.88,323.72,46799.0,315.5602,315.6868,314.4014,315.2194,46799.0
2020-08-10 10:55:00,323.8,324.36,322.6,322.99,107639.0,315.2973,315.8426,314.1288,314.5085,107639.0
2020-08-10 11:00:00,323.03,323.96,322.79,323.96,57915.0,314.5475,315.4531,314.3138,315.4531,57915.0
2020-08-10 11:05:00,323.92,324.5,323.82,324.19,41517.0,315.4141,315.9789,315.3168,315.677,41517.0
2020-08-10 11:10:00,324.35,324.52,323.65,323.65,31653.0,315.8328,315.9984,315.1512,315.1512,31653.0
2020-08-10 11:15:00,323.63,324.36,323.53,324.02,22880.0,315.1317,315.8426,315.0344,315.5115,22880.0
2020-08-10 11:20:00,324.16,325.18,324.12,324.99,17836.0,315.6478,316.641,315.6089,316.456,17836.0
2020-08-10 11:25:00,324.98,325.44,324.93,325.35,15490.0,316.4463,316.8942,316.3976,316.8066,15490.0
2020-08-10 11:30:00,325.37,325.76,325.21,325.38,16917.0,316.8261,317.2058,316.6703,316.8358,16917.0
2020-08-10 11:35:00,325.37,325.88,325.35,325.77,19109.0,316.8261,317.3227,316.8066,317.2155,19109.0
2020-08-10 11:40:00,325.78,325.78,325.08,325.08,28400.0,317.2253,317.2253,316.5437,316.5437,28400.0
2020-08-10 11:45:00,325.13,325.17,324.6,325.13,14332.0,316.5924,316.6313,316.0763,316.5924,14332.0
2020-08-10 11:50:00,325.12,325.58,325.03,325.35,8493.0,316.5826,317.0305,316.495,316.8066,8493.0
2020-08-10 11:55:00,325.36,325.57,325.25,325.47,14850.0,316.8163,317.0208,316.7092,316.9234,14850.0
2020-08-10 12:00:00,325.5,325.72,325.36,325.5,10269.0,316.9526,317.1669,316.8163,316.9526,10269.0
2020-08-10 12:05:00,325.4,325.66,325.37,325.44,10220.0,316.8553,317.1084,316.8261,316.8942,10220.0
2020-08-10 12:10:00,325.5,325.51,324.86,325.06,10729.0,316.9526,316.9624,316.3294,316.5242,10729.0
2020-08-10 12:15:00,325.11,325.23,324.89,325.04,7705.0,316.5729,316.6897,316.3587,316.5047,7705.0
2020-08-10 12:20:00,324.99,325.16,324.65,324.7,6966.0,316.456,316.6216,316.125,316.1736,6966.0
2020-08-10 12:25:00,324.69,324.86,324.25,324.27,10083.0,316.1639,316.3294,315.7355,315.7549,10083.0
2020-08-10 12:30:00,324.38,324.38,324.07,324.19,4964.0,315.862,315.862,315.5602,315.677,4964.0
2020-08-10 12:35:00,324.22,324.54,324.21,324.44,10667.0,315.7063,316.0178,315.6965,315.9205,10667.0
2020-08-10 12:40:00,324.41,324.87,324.36,324.85,12598.0,315.8913,316.3392,315.8426,316.3197,12598.0
2020-08-10 12:45:00,324.92,325.08,324.74,325.06,18582.0,316.3879,316.5437,316.2126,316.5242,18582.0
2020-08-10 12:50:00,324.9,325.33,324.83,325.33,12211.0,316.3684,316.7871,316.3002,316.7871,12211.0
2020-08-10 12:55:00,325.29,325.34,324.87,325.01,9317.0,316.7482,316.7968,316.3392,316.4755,9317.0
2020-08-10 13:00:00,325.07,325.24,324.75,325.09,12753.0,316.5339,316.6995,316.2223,316.5534,12753.0
2020-08-10 13:05:00,325.1,325.24,324.71,324.71,8712.0,316.5631,316.6995,316.1834,316.1834,8712.0
2020-08-10 13:10:00,324.78,324.85,324.32,324.39,11943.0,316.2515,316.3197,315.8036,315.8718,11943.0
2020-08-10 13:15:00,324.5,324.64,324.29,324.64,8110.0,315.9789,316.1152,315.7744,316.1152,8110.0
2020-08-10 13:20:00,324.56,324.6,324.36,324.44,9543.0,316.0373,316.0763,315.8426,315.9205,9543.0
2020-08-10 13:25:00,324.4,324.44,323.91,323.96,20003.0,315.8815,315.9205,315.4044,315.4531,20003.0
2020-08-10 13:30:00,323.99,324.01,323.66,323.66,15061.0,315.4823,315.5018,315.161,315.161,15061.0
2020-08-10 13:35:00,323.68,323.85,323.39,323.54,10561.0,315.1804,315.346,314.898,315.0441,10561.0
2020-08-10 13:40:00,323.51,323.52,322.95,322.98,15220.0,315.0149,315.0246,314.4696,314.4988,15220.0
2020-08-10 13:45:00,323.02,323.04,322.86,323.02,23325.0,314.5378,314.5572,314.382,314.5378,23325.0
2020-08-10 13:50:00,323.07,323.1,322.69,322.9,20407.0,314.5864,314.6157,314.2164,314.4209,20407.0
2020-08-10 13:55:00,322.85,322.95,322.61,322.88,12638.0,314.3722,314.4696,314.1385,314.4014,12638.0
2020-08-10 14:00:00,322.89,323.25,322.85,323.0,20982.0,314.4112,314.7617,314.3722,314.5183,20982.0
2020-08-10 14:05:00,323.02,323.02,322.65,322.65,12317.0,314.5378,314.5378,314.1775,314.1775,12317.0
2020-08-10 14:10:00,322.71,322.72,322.32,322.4,24808.0,314.2359,314.2456,313.8561,313.934,24808.0
2020-08-10 14:15:00,322.38,322.43,322.22,322.32,13670.0,313.9146,313.9633,313.7588,313.8561,13670.0
2020-08-10 14:20:00,322.31,322.52,322.28,322.4,16160.0,313.8464,314.0509,313.8172,313.934,16160.0
2020-08-10 14:25:00,322.4,322.85,322.16,322.65,21429.0,313.934,314.3722,313.7003,314.1775,21429.0
2020-08-10 14:30:00,322.77,323.09,322.72,323.0,14246.0,314.2943,314.6059,314.2456,314.5183,14246.0
2020-08-10 14:35:00,323.08,323.14,322.68,322.68,12596.0,314.5962,314.6546,314.2067,314.2067,12596.0
2020-08-10 14:40:00,322.64,322.91,322.33,322.44,15755.0,314.1677,314.4307,313.8659,313.973,15755.0
2020-08-10 14:45:00,322.42,322.62,322.2,322.57,16269.0,313.9535,314.1483,313.7393,314.0996,16269.0
2020-08-10 14:50:00,322.55,322.65,322.28,322.33,24890.0,314.0801,314.1775,313.8172,313.8659,24890.0
2020-08-10 14:55:00,322.4,322.66,322.4,322.58,14637.0,313.934,314.1872,313.934,314.1093,14637.0
2020-08-10 15:00:00,322.57,323.0,322.39,322.96,19591.0,314.0996,314.5183,313.9243,314.4793,19591.0
2020-08-10 15:05:00,322.98,322.99,322.65,322.7,15660.0,314.4988,314.5085,314.1775,314.2262,15660.0
2020-08-10 15:10:00,322.72,322.73,322.03,322.18,20816.0,314.2456,314.2554,313.5738,313.7198,20816.0
2020-08-10 15:15:00,322.2,322.2,321.85,322.11,14888.0,313.7393,313.7393,313.3985,313.6517,14888.0
2020-08-10 15:20:00,322.18,322.67,322.08,322.42,19680.0,313.7198,314.197,313.6224,313.9535,19680.0
2020-08-10 15:25:00,322.48,322.62,322.23,322.36,29433.0,314.0119,314.1483,313.7685,313.8951,29433.0
2020-08-10 15:30:00,322.31,322.55,322.13,322.32,20111.0,313.8464,314.0801,313.6711,313.8561,20111.0
2020-08-10 15:35:00,322.41,322.67,322.1,322.17,29997.0,313.9438,314.197,313.6419,313.7101,29997.0
2020-08-10 15:40:00,322.25,322.72,322.2,322.62,21917.0,313.788,314.2456,313.7393,314.1483,21917.0
2020-08-10 15:45:00,322.62,323.11,322.53,322.79,35187.0,314.1483,314.6254,314.0606,314.3138,35187.0
2020-08-10 15:50:00,322.87,323.48,322.65,323.36,50946.0,314.3917,314.9857,314.1775,314.8688,50946.0
2020-08-10 15:55:00,323.36,323.66,323.06,323.11,121299.0,314.8688,315.161,314.5767,314.6254,121299.0
2020-08-11 09:30:00,325.0,327.35,324.55,324.6,118487.0,316.4658,318.7541,316.0276,316.0763,118487.0
2020-08-11 09:35:00,324.6,326.5,323.58,326.0,65790.0,316.0763,317.9264,315.0831,317.4395,65790.0
2020-08-11 09:40:00,325.67,326.49,325.3,326.02,33268.0,317.1182,317.9166,316.7579,317.459,33268.0
2020-08-11 09:45:00,325.95,326.94,325.9,326.94,24749.0,317.3908,318.3548,317.3421,318.3548,24749.0
2020-08-11 09:50:00,326.95,327.32,325.95,327.27,28081.0,318.3646,318.7248,317.3908,318.6762,28081.0
2020-08-11 09:55:00,327.19,327.29,325.94,326.42,29327.0,318.5983,318.6956,317.3811,317.8485,29327.0
2020-08-11 10:00:00,326.4,327.06,326.26,326.96,33954.0,317.829,318.4717,317.6927,318.3743,33954.0
2020-08-11 10:05:00,326.96,327.53,326.1,326.55,32939.0,318.3743,318.9293,317.5369,317.9751,32939.0
2020-08-11 10:10:00,326.74,328.32,326.69,328.09,80441.0,318.1601,319.6986,318.1114,319.4746,80441.0
2020-08-11 10:15:00,328.0,329.33,327.82,329.03,58813.0,319.387,320.6821,319.2117,320.3899,58813.0
2020-08-11 10:20:00,329.03,329.3,328.39,328.6,41110.0,320.3899,320.6529,319.7668,319.9712,41110.0
2020-08-11 10:25:00,328.67,330.44,328.66,330.42,64945.0,320.0394,321.7629,320.0297,321.7434,64945.0
2020-08-11 10:30:00,330.43,330.7,328.6,329.1,40090.0,321.7532,322.0161,319.9712,320.4581,40090.0
2020-08-11 10:35:00,329.15,329.48,328.51,329.1,36192.0,320.5068,320.8281,319.8836,320.4581,36192.0
2020-08-11 10:40:00,328.98,329.03,328.03,328.38,32806.0,320.3413,320.3899,319.4162,319.757,32806.0
2020-08-11 10:45:00,328.44,329.73,328.18,329.15,49638.0,319.8154,321.0716,319.5623,320.5068,49638.0
2020-08-11 10:50:00,329.15,330.31,328.91,330.14,30752.0,320.5068,321.6363,320.2731,321.4708,30752.0
2020-08-11 10:55:00,330.05,330.76,329.8,330.29,43915.0,321.3832,322.0745,321.1397,321.6169,43915.0
2020-08-11 11:00:00,330.34,330.81,330.09,330.59,27078.0,321.6655,322.1232,321.4221,321.909,27078.0
2020-08-11 11:05:00,330.66,330.97,330.53,330.85,30735.0,321.9771,322.279,321.8506,322.1622,30735.0
2020-08-11 11:10:00,330.94,331.64,330.93,331.31,33886.0,322.2498,322.9314,322.2401,322.6101,33886.0
2020-08-11 11:15:00,331.19,331.19,330.36,330.87,19470.0,322.4932,322.4932,321.685,322.1816,19470.0
2020-08-11 11:20:00,330.91,331.06,329.91,330.57,19620.0,322.2206,322.3666,321.2468,321.8895,19620.0
2020-08-11 11:25:00,330.49,331.07,330.46,330.83,28057.0,321.8116,322.3764,321.7824,322.1427,28057.0
2020-08-11 11:30:00,330.83,330.92,330.03,330.03,37598.0,322.1427,322.2303,321.3637,321.3637,37598.0
2020-08-11 11:35:00,330.12,330.63,330.11,330.15,34336.0,321.4513,321.9479,321.4416,321.4805,34336.0
2020-08-11 11:40:00,330.16,331.19,330.15,331.18,31300.0,321.4903,322.4932,321.4805,322.4835,31300.0
2020-08-11 11:45:00,331.08,331.08,330.2,330.64,25697.0,322.3861,322.3861,321.5292,321.9577,25697.0
2020-08-11 11:50:00,330.73,330.98,329.58,329.73,21107.0,322.0453,322.2887,320.9255,321.0716,21107.0
2020-08-11 11:55:00,329.65,330.38,329.58,330.38,17232.0,320.9937,321.7045,320.9255,321.7045,17232.0
2020-08-11 12:00:00,330.4,330.4,329.42,329.42,16517.0,321.724,321.724,320.7697,320.7697,16517.0
2020-08-11 12:05:00,329.43,330.84,329.43,330.7,150242.0,320.7794,322.1524,320.7794,322.0161,150242.0
2020-08-11 12:10:00,330.69,331.63,330.55,331.6,34426.0,322.0064,322.9217,321.87,322.8925,34426.0
2020-08-11 12:15:00,331.65,332.47,331.64,332.24,52894.0,322.9411,323.7396,322.9314,323.5157,52894.0
2020-08-11 12:20:00,332.26,332.89,331.86,332.82,33561.0,323.5351,324.1486,323.1456,324.0804,33561.0
2020-08-11 12:25:00,332.88,333.33,332.72,332.75,46480.0,324.1388,324.577,323.983,324.0123,46480.0
2020-08-11 12:30:00,332.74,332.81,332.25,332.43,26371.0,324.0025,324.0707,323.5254,323.7007,26371.0
2020-08-11 12:35:00,332.39,332.72,332.25,332.68,18823.0,323.6617,323.983,323.5254,323.9441,18823.0
2020-08-11 12:40:00,332.63,333.65,332.57,333.63,71435.0,323.8954,324.8886,323.837,324.8692,71435.0
2020-08-11 12:45:00,333.59,333.59,332.86,332.88,23014.0,324.8302,324.8302,324.1194,324.1388,23014.0
2020-08-11 12:50:00,332.91,333.56,332.61,333.52,20264.0,324.1681,324.801,323.8759,324.762,20264.0
2020-08-11 12:55:00,333.46,333.55,332.85,332.93,17484.0,324.7036,324.7913,324.1096,324.1875,17484.0
2020-08-11 13:00:00,332.9,332.9,332.07,332.19,19848.0,324.1583,324.1583,323.3501,323.467,19848.0
2020-08-11 13:05:00,332.11,332.56,332.11,332.28,10400.0,323.3891,323.8272,323.3891,323.5546,10400.0
2020-08-11 13:10:00,332.17,332.56,332.14,332.56,18071.0,323.4475,323.8272,323.4183,323.8272,18071.0
2020-08-11 13:15:00,332.61,332.79,332.46,332.68,20808.0,323.8759,324.0512,323.7299,323.9441,20808.0
2020-08-11 13:20:00,332.71,333.41,332.62,333.23,23546.0,323.9733,324.6549,323.8857,324.4797,23546.0
2020-08-11 13:25:00,333.18,333.38,332.86,333.38,13175.0,324.431,324.6257,324.1194,324.6257,13175.0
2020-08-11 13:30:00,333.41,333.54,332.94,333.05,21217.0,324.6549,324.7815,324.1973,324.3044,21217.0
2020-08-11 13:35:00,333.05,333.46,332.86,333.03,22209.0,324.3044,324.7036,324.1194,324.2849,22209.0
2020-08-11 13:40:00,333.0,333.06,332.5,332.6,14884.0,324.2557,324.3141,323.7688,323.8662,14884.0
2020-08-11 13:45:00,332.6,332.82,332.53,332.59,11368.0,323.8662,324.0804,323.798,323.8565,11368.0
2020-08-11 13:50:00,332.53,333.05,332.48,333.04,10791.0,323.798,324.3044,323.7494,324.2946,10791.0
2020-08-11 13:55:00,333.06,333.38,332.83,333.34,17104.0,324.3141,324.6257,324.0902,324.5868,17104.0
2020-08-11 14:00:00,333.41,333.95,333.33,333.79,30606.0,324.6549,325.1807,324.577,325.025,30606.0
2020-08-11 14:05:00,333.77,334.51,333.75,334.5,50983.0,325.0055,325.726,324.986,325.7163,50983.0
2020-08-11 14:10:00,334.55,334.55,333.32,333.5,37177.0,325.765,325.765,324.5673,324.7426,37177.0
2020-08-11 14:15:00,333.45,333.65,332.9,333.06,19132.0,324.6939,324.8886,324.1583,324.3141,19132.0
2020-08-11 14:20:00,332.93,333.26,332.55,332.55,17129.0,324.1875,324.5089,323.8175,323.8175,17129.0
2020-08-11 14:25:00,332.52,332.72,332.07,332.09,24730.0,323.7883,323.983,323.3501,323.3696,24730.0
2020-08-11 14:30:00,332.12,332.2,331.69,332.02,25431.0,323.3988,323.4767,322.9801,323.3014,25431.0
2020-08-11 14:35:00,331.95,332.29,331.38,331.73,19187.0,323.2333,323.5643,322.6782,323.019,19187.0
2020-08-11 14:40:00,331.73,332.0,331.47,331.89,23218.0,323.019,323.282,322.7659,323.1748,23218.0
2020-08-11 14:45:00,331.76,332.11,331.32,331.78,26560.0,323.0483,323.3891,322.6198,323.0677,26560.0
2020-08-11 14:50:00,331.89,332.37,331.69,332.12,14092.0,323.1748,323.6422,322.9801,323.3988,14092.0
2020-08-11 14:55:00,332.0,332.31,331.54,331.71,21560.0,323.282,323.5838,322.834,322.9996,21560.0
2020-08-11 15:00:00,331.66,331.9,330.84,330.84,24868.0,322.9509,323.1846,322.1524,322.1524,24868.0
2020-08-11 15:05:00,330.97,331.21,330.7,330.78,12899.0,322.279,322.5127,322.0161,322.094,12899.0
2020-08-11 15:10:00,330.67,331.58,330.59,330.59,24749.0,321.9869,322.873,321.909,321.909,24749.0
2020-08-11 15:15:00,330.52,330.75,328.6,328.99,55144.0,321.8408,322.0648,319.9712,320.351,55144.0
2020-08-11 15:20:00,329.09,329.89,328.85,329.1,48137.0,320.4484,321.2274,320.2147,320.4581,48137.0
2020-08-11 15:25:00,329.11,330.79,329.11,330.79,33846.0,320.4678,322.1037,320.4678,322.1037,33846.0
2020-08-11 15:30:00,330.68,330.68,329.34,329.41,51991.0,321.9966,321.9966,320.6918,320.76,51991.0
2020-08-11 15:35:00,329.39,330.74,329.39,330.16,63137.0,320.7405,322.055,320.7405,321.4903,63137.0
2020-08-11 15:40:00,330.28,330.7,329.16,329.68,78734.0,321.6071,322.0161,320.5165,321.0229,78734.0
2020-08-11 15:45:00,329.67,329.77,328.92,329.68,57618.0,321.0131,321.1105,320.2828,321.0229,57618.0
2020-08-11 15:50:00,329.6,329.61,328.5,328.99,144540.0,320.945,320.9547,319.8739,320.351,144540.0
2020-08-11 15:55:00,329.05,329.89,328.5,328.62,296269.0,320.4094,321.2274,319.8739,319.9907,296269.0
2020-08-12 09:30:00,328.66,331.4,328.0,330.29,166727.0,320.0297,322.6977,319.387,321.6169,166727.0
2020-08-12 09:35:00,330.28,331.1,329.95,330.32,40595.0,321.6071,322.4056,321.2858,321.6461,40595.0
2020-08-12 09:40:00,330.31,330.31,329.56,329.74,48911.0,321.6363,321.6363,320.906,321.0813,48911.0
2020-08-12 09:45:00,329.79,329.86,327.87,328.8,37630.0,321.13,321.1981,319.2604,320.166,37630.0
2020-08-12 09:50:00,328.77,329.39,327.81,328.8,34624.0,320.1368,320.7405,319.202,320.166,34624.0
2020-08-12 09:55:00,328.67,329.68,328.59,329.3,24863.0,320.0394,321.0229,319.9615,320.6529,24863.0
2020-08-12 10:00:00,329.32,330.31,329.23,330.0,29737.0,320.6723,321.6363,320.5847,321.3345,29737.0
2020-08-12 10:05:00,330.06,330.3,329.81,330.01,24939.0,321.3929,321.6266,321.1495,321.3442,24939.0
2020-08-12 10:10:00,329.94,330.0,329.07,329.41,21829.0,321.276,321.3345,320.4289,320.76,21829.0
2020-08-12 10:15:00,329.45,329.99,329.13,329.33,14248.0,320.7989,321.3247,320.4873,320.6821,14248.0
2020-08-12 10:20:00,329.1,329.75,329.09,329.48,17537.0,320.4581,321.091,320.4484,320.8281,17537.0
2020-08-12 10:25:00,329.52,329.88,329.5,329.55,19812.0,320.8671,321.2176,320.8476,320.8963,19812.0
2020-08-12 10:30:00,329.64,330.1,329.64,329.86,28406.0,320.9839,321.4318,320.9839,321.1981,28406.0
2020-08-12 10:35:00,329.93,329.95,329.51,329.53,15973.0,321.2663,321.2858,320.8573,320.8768,15973.0
2020-08-12 10:40:00,329.44,329.69,328.93,328.96,12017.0,320.7892,321.0326,320.2926,320.3218,12017.0
2020-08-12 10:45:00,328.95,329.12,328.56,328.64,16957.0,320.312,320.4776,319.9323,320.0102,16957.0
2020-08-12 10:50:00,328.64,329.24,328.57,329.15,22875.0,320.0102,320.5944,319.942,320.5068,22875.0
2020-08-12 10:55:00,329.18,329.26,328.5,328.5,7659.0,320.536,320.6139,319.8739,319.8739,7659.0
2020-08-12 11:00:00,328.36,328.51,327.74,328.46,23190.0,319.7375,319.8836,319.1338,319.8349,23190.0
2020-08-12 11:05:00,328.44,328.69,327.6,327.83,12045.0,319.8154,320.0589,318.9975,319.2215,12045.0
2020-08-12 11:10:00,327.91,327.97,327.45,327.47,16634.0,319.2994,319.3578,318.8514,318.8709,16634.0
2020-08-12 11:15:00,327.65,327.82,327.37,327.58,13040.0,319.0462,319.2117,318.7735,318.978,13040.0
2020-08-12 11:20:00,327.56,327.71,327.44,327.66,16641.0,318.9585,319.1046,318.8417,319.0559,16641.0
2020-08-12 11:25:00,327.67,328.15,327.59,328.01,16564.0,319.0657,319.5331,318.9878,319.3967,16564.0
2020-08-12 11:30:00,327.95,328.22,327.92,327.93,19246.0,319.3383,319.6012,319.3091,319.3188,19246.0
2020-08-12 11:35:00,327.92,328.02,327.61,327.8,10570.0,319.3091,319.4065,319.0072,319.1922,10570.0
2020-08-12 11:40:00,327.78,327.82,327.5,327.56,16057.0,319.1728,319.2117,318.9001,318.9585,16057.0
2020-08-12 11:45:00,327.57,327.77,327.44,327.44,15834.0,318.9683,319.163,318.8417,318.8417,15834.0
2020-08-12 11:50:00,327.46,327.65,327.04,327.13,12183.0,318.8612,319.0462,318.4522,318.5398,12183.0
2020-08-12 11:55:00,327.18,327.48,327.17,327.27,10909.0,318.5885,318.8806,318.5788,318.6762,10909.0
2020-08-12 12:00:00,327.31,327.75,327.31,327.58,9182.0,318.7151,319.1436,318.7151,318.978,9182.0
2020-08-12 12:05:00,327.63,327.74,327.31,327.47,11560.0,319.0267,319.1338,318.7151,318.8709,11560.0
2020-08-12 12:10:00,327.57,327.63,327.32,327.62,11513.0,318.9683,319.0267,318.7248,319.017,11513.0
2020-08-12 12:15:00,327.72,328.85,327.71,328.77,27509.0,319.1143,320.2147,319.1046,320.1368,27509.0
2020-08-12 12:20:00,328.74,329.05,328.71,329.0,10218.0,320.1076,320.4094,320.0783,320.3607,10218.0
2020-08-12 12:25:00,328.94,328.94,328.46,328.51,10252.0,320.3023,320.3023,319.8349,319.8836,10252.0
2020-08-12 12:30:00,328.52,328.74,328.5,328.7,13387.0,319.8933,320.1076,319.8739,320.0686,13387.0
2020-08-12 12:35:00,328.7,328.81,328.29,328.77,8886.0,320.0686,320.1757,319.6694,320.1368,8886.0
2020-08-12 12:40:00,328.78,328.78,328.05,328.1,6224.0,320.1465,320.1465,319.4357,319.4844,6224.0
2020-08-12 12:45:00,328.07,328.11,327.72,327.72,7462.0,319.4552,319.4941,319.1143,319.1143,7462.0
2020-08-12 12:50:00,327.69,327.93,327.59,327.77,15722.0,319.0851,319.3188,318.9878,319.163,15722.0
2020-08-12 12:55:00,327.76,327.82,327.03,327.18,11839.0,319.1533,319.2117,318.4425,318.5885,11839.0
2020-08-12 13:00:00,327.19,327.51,327.11,327.22,9865.0,318.5983,318.9099,318.5204,318.6275,9865.0
2020-08-12 13:05:00,327.05,327.38,327.03,327.05,14468.0,318.4619,318.7833,318.4425,318.4619,14468.0
2020-08-12 13:10:00,327.05,327.46,327.0,327.29,17265.0,318.4619,318.8612,318.4133,318.6956,17265.0
2020-08-12 13:15:00,327.32,327.46,326.41,326.51,17059.0,318.7248,318.8612,317.8387,317.9361,17059.0
2020-08-12 13:20:00,326.63,326.88,326.41,326.48,10301.0,318.053,318.2964,317.8387,317.9069,10301.0
2020-08-12 13:25:00,326.45,326.62,326.2,326.54,11895.0,317.8777,318.0432,317.6343,317.9653,11895.0
2020-08-12 13:30:00,326.58,326.84,326.53,326.83,7384.0,318.0043,318.2575,317.9556,318.2477,7384.0
2020-08-12 13:35:00,326.83,327.16,326.83,327.04,15798.0,318.2477,318.569,318.2477,318.4522,15798.0
2020-08-12 13:40:00,327.05,327.13,326.87,326.98,12503.0,318.4619,318.5398,318.2867,318.3938,12503.0
2020-08-12 13:45:00,326.88,327.28,326.84,327.21,15551.0,318.2964,318.6859,318.2575,318.6177,15551.0
2020-08-12 13:50:00,327.18,327.56,327.13,327.54,18807.0,318.5885,318.9585,318.5398,318.9391,18807.0
2020-08-12 13:55:00,327.56,327.93,327.51,327.88,14747.0,318.9585,319.3188,318.9099,319.2701,14747.0
2020-08-12 14:00:00,327.83,327.92,327.59,327.79,10862.0,319.2215,319.3091,318.9878,319.1825,10862.0
2020-08-12 14:05:00,327.79,327.98,327.64,327.69,16432.0,319.1825,319.3675,319.0364,319.0851,16432.0
2020-08-12 14:10:00,327.7,328.03,327.65,327.92,10550.0,319.0949,319.4162,319.0462,319.3091,10550.0
2020-08-12 14:15:00,327.95,328.18,327.87,327.9,14290.0,319.3383,319.5623,319.2604,319.2896,14290.0
2020-08-12 14:20:00,327.88,327.89,327.63,327.73,7532.0,319.2701,319.2799,319.0267,319.1241,7532.0
2020-08-12 14:25:00,327.75,327.88,327.69,327.69,10136.0,319.1436,319.2701,319.0851,319.0851,10136.0
2020-08-12 14:30:00,327.73,327.85,327.52,327.54,9122.0,319.1241,319.2409,318.9196,318.9391,9122.0
2020-08-12 14:35:00,327.51,327.55,327.32,327.36,18907.0,318.9099,318.9488,318.7248,318.7638,18907.0
2020-08-12 14:40:00,327.44,327.8,327.44,327.62,10051.0,318.8417,319.1922,318.8417,319.017,10051.0
2020-08-12 14:45:00,327.62,327.87,327.51,327.87,10298.0,319.017,319.2604,318.9099,319.2604,10298.0
2020-08-12 14:50:00,327.82,328.02,327.6,327.66,9765.0,319.2117,319.4065,318.9975,319.0559,9765.0
2020-08-12 14:55:00,327.67,328.21,327.66,328.19,12678.0,319.0657,319.5915,319.0559,319.572,12678.0
2020-08-12 15:00:00,328.21,328.6,328.15,328.3,21559.0,319.5915,319.9712,319.5331,319.6791,21559.0
2020-08-12 15:05:00,328.35,328.49,328.01,328.09,18403.0,319.7278,319.8641,319.3967,319.4746,18403.0
2020-08-12 15:10:00,328.13,328.53,328.13,328.47,13949.0,319.5136,319.9031,319.5136,319.8446,13949.0
2020-08-12 15:15:00,328.38,328.8,328.32,328.71,18442.0,319.757,320.166,319.6986,320.0783,18442.0
2020-08-12 15:20:00,328.7,328.7,328.3,328.3,13189.0,320.0686,320.0686,319.6791,319.6791,13189.0
2020-08-12 15:25:00,328.34,328.44,327.8,328.07,30959.0,319.7181,319.8154,319.1922,319.4552,30959.0
2020-08-12 15:30:00,328.08,328.2,327.2,327.31,32797.0,319.4649,319.5817,318.608,318.7151,32797.0
2020-08-12 15:35:00,327.35,327.58,327.0,327.58,28478.0,318.7541,318.978,318.4133,318.978,28478.0
2020-08-12 15:40:00,327.53,327.91,327.31,327.86,31534.0,318.9293,319.2994,318.7151,319.2507,31534.0
2020-08-12 15:45:00,327.91,327.95,327.28,327.51,38134.0,319.2994,319.3383,318.6859,318.9099,38134.0
2020-08-12 15:50:00,327.37,327.71,327.01,327.05,67902.0,318.7735,319.1046,318.423,318.4619,67902.0
2020-08-12 15:55:00,327.03,327.47,326.81,327.4,195399.0,318.4425,318.8709,318.2282,318.8027,195399.0
2020-08-13 09:30:00,325.93,327.58,325.62,326.74,102856.0,317.3713,318.978,317.0695,318.1601,102856.0
2020-08-13 09:35:00,326.78,328.85,326.76,328.83,27592.0,318.199,320.2147,318.1796,320.1952,27592.0
2020-08-13 09:40:00,328.71,328.87,327.71,328.49,98573.0,320.0783,320.2341,319.1046,319.8641,98573.0
2020-08-13 09:45:00,328.56,328.8,327.85,328.57,21969.0,319.9323,320.166,319.2409,319.942,21969.0
2020-08-13 09:50:00,328.49,329.11,328.26,328.4,17821.0,319.8641,320.4678,319.6402,319.7765,17821.0
2020-08-13 09:55:00,328.3,329.42,328.24,329.39,16274.0,319.6791,320.7697,319.6207,320.7405,16274.0
2020-08-13 10:00:00,329.34,329.35,328.32,328.69,13406.0,320.6918,320.7015,319.6986,320.0589,13406.0
2020-08-13 10:05:00,328.72,328.82,327.97,328.13,21659.0,320.0881,320.1855,319.3578,319.5136,21659.0
2020-08-13 10:10:00,328.23,328.61,328.2,328.54,21333.0,319.611,319.981,319.5817,319.9128,21333.0
2020-08-13 10:15:00,328.44,328.52,327.9,328.52,16193.0,319.8154,319.8933,319.2896,319.8933,16193.0
2020-08-13 10:20:00,328.55,328.76,328.47,328.62,10519.0,319.9225,320.127,319.8446,319.9907,10519.0
2020-08-13 10:25:00,328.53,328.8,328.36,328.68,14864.0,319.9031,320.166,319.7375,320.0491,14864.0
2020-08-13 10:30:00,328.62,328.95,328.45,328.45,17047.0,319.9907,320.312,319.8252,319.8252,17047.0
2020-08-13 10:35:00,328.41,328.51,327.93,328.46,24476.0,319.7862,319.8836,319.3188,319.8349,24476.0
2020-08-13 10:40:00,328.42,328.74,328.33,328.63,19888.0,319.796,320.1076,319.7083,320.0004,19888.0
2020-08-13 10:45:00,328.56,328.76,328.28,328.71,18217.0,319.9323,320.127,319.6596,320.0783,18217.0
2020-08-13 10:50:00,328.71,328.71,328.3,328.59,13680.0,320.0783,320.0783,319.6791,319.9615,13680.0
2020-08-13 10:55:00,328.64,329.1,328.45,328.95,23074.0,320.0102,320.4581,319.8252,320.312,23074.0
2020-08-13 11:00:00,328.9,329.2,328.73,328.89,22002.0,320.2634,320.5555,320.0978,320.2536,22002.0
2020-08-13 11:05:00,328.91,329.21,328.72,329.05,13760.0,320.2731,320.5652,320.0881,320.4094,13760.0
2020-08-13 11:10:00,329.01,329.21,328.7,329.15,20123.0,320.3705,320.5652,320.0686,320.5068,20123.0
2020-08-13 11:15:00,329.13,329.36,329.07,329.2,6100.0,320.4873,320.7113,320.4289,320.5555,6100.0
2020-08-13 11:20:00,329.08,329.61,328.91,329.55,22030.0,320.4386,320.9547,320.2731,320.8963,22030.0
2020-08-13 11:25:00,329.57,329.84,328.92,329.11,12970.0,320.9158,321.1787,320.2828,320.4678,12970.0
2020-08-13 11:30:00,329.16,329.16,328.5,328.54,11774.0,320.5165,320.5165,319.8739,319.9128,11774.0
2020-08-13 11:35:00,328.49,328.79,328.45,328.66,28162.0,319.8641,320.1562,319.8252,320.0297,28162.0
2020-08-13 11:40:00,328.69,328.81,328.22,328.65,10734.0,320.0589,320.1757,319.6012,320.0199,10734.0
2020-08-13 11:45:00,328.64,328.75,328.45,328.63,15227.0,320.0102,320.1173,319.8252,320.0004,15227.0
2020-08-13 11:50:00,328.69,328.87,328.68,328.81,9545.0,320.0589,320.2341,320.0491,320.1757,9545.0
2020-08-13 11:55:00,328.77,328.89,328.47,328.55,11113.0,320.1368,320.2536,319.8446,319.9225,11113.0
2020-08-13 12:00:00,328.55,328.82,328.4,328.68,19535.0,319.9225,320.1855,319.7765,320.0491,19535.0
2020-08-13 12:05:00,328.76,329.17,328.76,329.09,13825.0,320.127,320.5263,320.127,320.4484,13825.0
2020-08-13 12:10:00,329.06,329.27,328.85,329.17,24165.0,320.4192,320.6236,320.2147,320.5263,24165.0
2020-08-13 12:15:00,329.18,329.19,328.58,328.78,33271.0,320.536,320.5457,319.9518,320.1465,33271.0
2020-08-13 12:20:00,328.78,329.03,328.41,328.53,10530.0,320.1465,320.3899,319.7862,319.9031,10530.0
2020-08-13 12:25:00,328.56,328.66,328.25,328.39,9394.0,319.9323,320.0297,319.6304,319.7668,9394.0
2020-08-13 12:30:00,328.35,328.56,328.21,328.37,7301.0,319.7278,319.9323,319.5915,319.7473,7301.0
2020-08-13 12:35:00,328.37,328.4,328.15,328.34,10445.0,319.7473,319.7765,319.5331,319.7181,10445.0
2020-08-13 12:40:00,328.35,328.44,328.22,328.41,10765.0,319.7278,319.8154,319.6012,319.7862,10765.0
2020-08-13 12:45:00,328.44,328.58,328.25,328.25,17677.0,319.8154,319.9518,319.6304,319.6304,17677.0
2020-08-13 12:50:00,328.23,328.33,327.99,328.17,6656.0,319.611,319.7083,319.3773,319.5525,6656.0
2020-08-13 12:55:00,328.16,328.34,328.11,328.16,4549.0,319.5428,319.7181,319.4941,319.5428,4549.0
2020-08-13 13:00:00,328.16,328.4,328.04,328.04,6925.0,319.5428,319.7765,319.4259,319.4259,6925.0
2020-08-13 13:05:00,328.12,328.22,327.97,327.97,8384.0,319.5038,319.6012,319.3578,319.3578,8384.0
2020-08-13 13:10:00,327.97,328.01,327.79,327.94,13175.0,319.3578,319.3967,319.1825,319.3286,13175.0
2020-08-13 13:15:00,327.91,327.91,327.62,327.67,15982.0,319.2994,319.2994,319.017,319.0657,15982.0
2020-08-13 13:20:00,327.68,327.78,327.38,327.39,20124.0,319.0754,319.1728,318.7833,318.793,20124.0
2020-08-13 13:25:00,327.34,327.37,326.95,327.16,10357.0,318.7443,318.7735,318.3646,318.569,10357.0
2020-08-13 13:30:00,327.17,327.3,326.23,326.48,16751.0,318.5788,318.7054,317.6635,317.9069,16751.0
2020-08-13 13:35:00,326.48,326.74,326.39,326.63,14143.0,317.9069,318.1601,317.8193,318.053,14143.0
2020-08-13 13:40:00,326.63,327.02,326.56,327.0,13047.0,318.053,318.4327,317.9848,318.4133,13047.0
2020-08-13 13:45:00,326.93,327.49,326.87,327.37,20099.0,318.3451,318.8904,318.2867,318.7735,20099.0
2020-08-13 13:50:00,327.41,327.52,327.35,327.45,9637.0,318.8125,318.9196,318.7541,318.8514,9637.0
2020-08-13 13:55:00,327.48,327.53,327.14,327.14,11650.0,318.8806,318.9293,318.5496,318.5496,11650.0
2020-08-13 14:00:00,327.21,327.31,326.66,326.98,14200.0,318.6177,318.7151,318.0822,318.3938,14200.0
2020-08-13 14:05:00,326.94,327.37,326.7,327.17,17980.0,318.3548,318.7735,318.1211,318.5788,17980.0
2020-08-13 14:10:00,327.18,327.33,326.83,327.33,11192.0,318.5885,318.7346,318.2477,318.7346,11192.0
2020-08-13 14:15:00,327.33,327.48,326.61,326.66,8625.0,318.7346,318.8806,318.0335,318.0822,8625.0
2020-08-13 14:20:00,326.75,326.82,326.27,326.51,8512.0,318.1698,318.238,317.7024,317.9361,8512.0
2020-08-13 14:25:00,326.54,327.03,326.49,326.83,11609.0,317.9653,318.4425,317.9166,318.2477,11609.0
2020-08-13 14:30:00,326.89,327.06,326.71,326.81,8159.0,318.3061,318.4717,318.1309,318.2282,8159.0
2020-08-13 14:35:00,326.77,326.8,326.08,326.4,13096.0,318.1893,318.2185,317.5174,317.829,13096.0
2020-08-13 14:40:00,326.42,326.82,326.3,326.3,13198.0,317.8485,318.238,317.7316,317.7316,13198.0
2020-08-13 14:45:00,326.5,327.14,326.5,326.75,13320.0,317.9264,318.5496,317.9264,318.1698,13320.0
2020-08-13 14:50:00,326.68,326.69,325.96,326.59,12567.0,318.1017,318.1114,317.4006,318.014,12567.0
2020-08-13 14:55:00,326.63,326.77,325.94,326.35,12610.0,318.053,318.1893,317.3811,317.7803,12610.0
2020-08-13 15:00:00,326.37,326.85,326.26,326.85,11094.0,317.7998,318.2672,317.6927,318.2672,11094.0
2020-08-13 15:05:00,326.74,327.0,326.46,326.68,6744.0,318.1601,318.4133,317.8874,318.1017,6744.0
2020-08-13 15:10:00,326.57,327.0,326.47,326.86,6939.0,317.9945,318.4133,317.8972,318.2769,6939.0
2020-08-13 15:15:00,326.72,327.33,326.71,327.06,16152.0,318.1406,318.7346,318.1309,318.4717,16152.0
2020-08-13 15:20:00,327.13,327.67,327.12,327.62,10976.0,318.5398,319.0657,318.5301,319.017,10976.0
2020-08-13 15:25:00,327.61,327.62,327.41,327.59,9757.0,319.0072,319.017,318.8125,318.9878,9757.0
2020-08-13 15:30:00,327.59,327.6,327.11,327.25,33835.0,318.9878,318.9975,318.5204,318.6567,33835.0
2020-08-13 15:35:00,327.23,327.67,327.07,327.09,22031.0,318.6372,319.0657,318.4814,318.5009,22031.0
2020-08-13 15:40:00,327.03,327.47,326.92,327.14,21081.0,318.4425,318.8709,318.3354,318.5496,21081.0
2020-08-13 15:45:00,327.2,327.27,326.69,326.8,17372.0,318.608,318.6762,318.1114,318.2185,17372.0
2020-08-13 15:50:00,326.88,327.19,326.61,326.82,47772.0,318.2964,318.5983,318.0335,318.238,47772.0
2020-08-13 15:55:00,326.78,326.86,326.19,326.19,126749.0,318.199,318.2769,317.6245,317.6245,126749.0
2020-08-14 09:30:00,325.67,326.0,325.16,325.78,57985.0,317.1182,317.4395,316.6216,317.2253,57985.0
2020-08-14 09:35:00,325.84,326.93,325.83,326.37,17841.0,317.2837,318.3451,317.274,317.7998,17841.0
2020-08-14 09:40:00,326.21,326.56,326.12,326.18,5472.0,317.644,317.9848,317.5564,317.6148,5472.0
2020-08-14 09:45:00,326.02,326.1,324.81,324.81,12076.0,317.459,317.5369,316.2808,316.2808,12076.0
2020-08-14 09:50:00,325.21,325.71,324.86,325.32,9206.0,316.6703,317.1571,316.3294,316.7774,9206.0
2020-08-14 09:55:00,325.51,326.82,325.33,326.82,22591.0,316.9624,318.238,316.7871,318.238,22591.0
2020-08-14 10:00:00,326.82,327.17,326.57,326.77,16013.0,318.238,318.5788,317.9945,318.1893,16013.0
2020-08-14 10:05:00,326.81,326.98,326.54,326.66,11133.0,318.2282,318.3938,317.9653,318.0822,11133.0
2020-08-14 10:10:00,326.87,326.9,326.22,326.48,6562.0,318.2867,318.3159,317.6537,317.9069,6562.0
2020-08-14 10:15:00,326.7,326.79,326.11,326.15,6855.0,318.1211,318.2088,317.5466,317.5856,6855.0
2020-08-14 10:20:00,326.17,326.72,325.95,326.71,6794.0,317.605,318.1406,317.3908,318.1309,6794.0
2020-08-14 10:25:00,326.67,326.75,326.11,326.46,6932.0,318.0919,318.1698,317.5466,317.8874,6932.0
2020-08-14 10:30:00,326.38,326.94,326.28,326.8,6975.0,317.8095,318.3548,317.7122,318.2185,6975.0
2020-08-14 10:35:00,326.71,326.94,326.43,326.75,5083.0,318.1309,318.3548,317.8582,318.1698,5083.0
2020-08-14 10:40:00,326.64,326.89,326.58,326.62,2744.0,318.0627,318.3061,318.0043,318.0432,2744.0
2020-08-14 10:45:00,326.73,327.02,326.59,327.0,4157.0,318.1503,318.4327,318.014,318.4133,4157.0
2020-08-14 10:50:00,326.78,327.0,326.71,326.77,6644.0,318.199,318.4133,318.1309,318.1893,6644.0
2020-08-14 10:55:00,326.74,326.74,326.29,326.71,6192.0,318.1601,318.1601,317.7219,318.1309,6192.0
2020-08-14 11:00:00,326.67,326.85,326.46,326.62,3558.0,318.0919,318.2672,317.8874,318.0432,3558.0
2020-08-14 11:05:00,326.58,327.22,326.5,327.17,5245.0,318.0043,318.6275,317.9264,318.5788,5245.0
2020-08-14 11:10:00,327.12,327.29,326.67,326.72,8790.0,318.5301,318.6956,318.0919,318.1406,8790.0
2020-08-14 11:15:00,326.89,327.09,326.87,326.99,5794.0,318.3061,318.5009,318.2867,318.4035,5794.0
2020-08-14 11:20:00,327.0,327.32,326.93,327.04,8741.0,318.4133,318.7248,318.3451,318.4522,8741.0
2020-08-14 11:25:00,326.99,327.07,326.89,326.89,5175.0,318.4035,318.4814,318.3061,318.3061,5175.0
2020-08-14 11:30:00,327.0,327.22,326.92,327.12,5704.0,318.4133,318.6275,318.3354,318.5301,5704.0
2020-08-14 11:35:00,327.08,327.08,326.73,326.91,4483.0,318.4911,318.4911,318.1503,318.3256,4483.0
2020-08-14 11:40:00,326.84,327.02,326.62,326.67,5794.0,318.2575,318.4327,318.0432,318.0919,5794.0
2020-08-14 11:45:00,326.81,326.99,326.46,326.61,6484.0,318.2282,318.4035,317.8874,318.0335,6484.0
2020-08-14 11:50:00,326.63,326.84,326.51,326.52,6710.0,318.053,318.2575,317.9361,317.9459,6710.0
2020-08-14 11:55:00,326.65,326.73,326.47,326.63,3069.0,318.0724,318.1503,317.8972,318.053,3069.0
2020-08-14 12:00:00,326.92,326.92,326.66,326.7,6854.0,318.3354,318.3354,318.0822,318.1211,6854.0
2020-08-14 12:05:00,326.77,326.95,326.58,326.89,4130.0,318.1893,318.3646,318.0043,318.3061,4130.0
2020-08-14 12:10:00,326.91,327.01,326.6,326.61,8889.0,318.3256,318.423,318.0238,318.0335,8889.0
2020-08-14 12:15:00,326.58,326.79,326.52,326.75,5488.0,318.0043,318.2088,317.9459,318.1698,5488.0
2020-08-14 12:20:00,326.72,326.89,326.67,326.69,5081.0,318.1406,318.3061,318.0919,318.1114,5081.0
2020-08-14 12:25:00,326.69,326.86,326.63,326.71,7030.0,318.1114,318.2769,318.053,318.1309,7030.0
2020-08-14 12:30:00,326.78,327.36,326.78,327.27,12863.0,318.199,318.7638,318.199,318.6762,12863.0
2020-08-14 12:35:00,327.25,327.41,327.17,327.4,17506.0,318.6567,318.8125,318.5788,318.8027,17506.0
2020-08-14 12:40:00,327.26,327.54,327.26,327.48,9298.0,318.6664,318.9391,318.6664,318.8806,9298.0
2020-08-14 12:45:00,327.42,327.58,327.09,327.24,6120.0,318.8222,318.978,318.5009,318.6469,6120.0
2020-08-14 12:50:00,327.32,327.32,327.0,327.2,3105.0,318.7248,318.7248,318.4133,318.608,3105.0
2020-08-14 12:55:00,327.31,327.49,327.09,327.16,10816.0,318.7151,318.8904,318.5009,318.569,10816.0
2020-08-14 13:00:00,327.14,327.5,327.05,327.19,11205.0,318.5496,318.9001,318.4619,318.5983,11205.0
2020-08-14 13:05:00,327.11,327.24,327.03,327.16,6640.0,318.5204,318.6469,318.4425,318.569,6640.0
2020-08-14 13:10:00,327.26,327.4,327.21,327.4,3770.0,318.6664,318.8027,318.6177,318.8027,3770.0
2020-08-14 13:15:00,327.35,327.39,327.01,327.08,7368.0,318.7541,318.793,318.423,318.4911,7368.0
2020-08-14 13:20:00,327.08,327.14,326.9,326.99,5268.0,318.4911,318.5496,318.3159,318.4035,5268.0
2020-08-14 13:25:00,327.04,327.23,326.99,327.14,3755.0,318.4522,318.6372,318.4035,318.5496,3755.0
2020-08-14 13:30:00,327.17,327.31,327.16,327.23,6135.0,318.5788,318.7151,318.569,318.6372,6135.0
2020-08-14 13:35:00,327.3,327.32,327.07,327.25,5354.0,318.7054,318.7248,318.4814,318.6567,5354.0
2020-08-14 13:40:00,327.38,327.47,327.16,327.42,4516.0,318.7833,318.8709,318.569,318.8222,4516.0
2020-08-14 13:45:00,327.33,327.47,327.21,327.44,5710.0,318.7346,318.8709,318.6177,318.8417,5710.0
2020-08-14 13:50:00,327.4,327.53,327.19,327.46,7544.0,318.8027,318.9293,318.5983,318.8612,7544.0
2020-08-14 13:55:00,327.4,327.62,327.29,327.52,6355.0,318.8027,319.017,318.6956,318.9196,6355.0
2020-08-14 14:00:00,327.47,327.5,327.05,327.4,7945.0,318.8709,318.9001,318.4619,318.8027,7945.0
2020-08-14 14:05:00,327.39,327.64,327.3,327.43,5802.0,318.793,319.0364,318.7054,318.832,5802.0
2020-08-14 14:10:00,327.42,327.64,327.35,327.5,4419.0,318.8222,319.0364,318.7541,318.9001,4419.0
2020-08-14 14:15:00,327.5,327.62,327.41,327.48,5127.0,318.9001,319.017,318.8125,318.8806,5127.0
2020-08-14 14:20:00,327.47,327.56,327.34,327.39,4415.0,318.8709,318.9585,318.7443,318.793,4415.0
2020-08-14 14:25:00,327.35,327.37,326.95,327.11,6339.0,318.7541,318.7735,318.3646,318.5204,6339.0
2020-08-14 14:30:00,327.2,327.38,327.15,327.27,9207.0,318.608,318.7833,318.5593,318.6762,9207.0
2020-08-14 14:35:00,327.24,327.28,327.01,327.11,8973.0,318.6469,318.6859,318.423,318.5204,8973.0
2020-08-14 14:40:00,327.06,327.14,326.7,326.7,8711.0,318.4717,318.5496,318.1211,318.1211,8711.0
2020-08-14 14:45:00,326.75,326.82,326.63,326.75,13744.0,318.1698,318.238,318.053,318.1698,13744.0
2020-08-14 14:50:00,326.77,327.05,326.77,326.89,11937.0,318.1893,318.4619,318.1893,318.3061,11937.0
2020-08-14 14:55:00,326.98,326.98,326.67,326.84,8849.0,318.3938,318.3938,318.0919,318.2575,8849.0
2020-08-14 15:00:00,326.81,326.84,326.53,326.63,6435.0,318.2282,318.2575,317.9556,318.053,6435.0
2020-08-14 15:05:00,326.67,326.86,326.57,326.66,8615.0,318.0919,318.2769,317.9945,318.0822,8615.0
2020-08-14 15:10:00,326.58,326.71,326.43,326.56,10514.0,318.0043,318.1309,317.8582,317.9848,10514.0
2020-08-14 15:15:00,326.47,326.7,326.37,326.43,9369.0,317.8972,318.1211,317.7998,317.8582,9369.0
2020-08-14 15:20:00,326.47,326.57,326.12,326.12,7858.0,317.8972,317.9945,317.5564,317.5564,7858.0
2020-08-14 15:25:00,326.13,326.44,326.06,326.19,9475.0,317.5661,317.868,317.4979,317.6245,9475.0
2020-08-14 15:30:00,326.15,326.29,325.93,326.07,10638.0,317.5856,317.7219,317.3713,317.5077,10638.0
2020-08-14 15:35:00,326.0,326.08,325.79,325.96,9662.0,317.4395,317.5174,317.235,317.4006,9662.0
2020-08-14 15:40:00,325.93,326.47,325.72,326.46,14838.0,317.3713,317.8972,317.1669,317.8874,14838.0
2020-08-14 15:45:00,326.42,326.46,325.74,325.74,16830.0,317.8485,317.8874,317.1863,317.1863,16830.0
2020-08-14 15:50:00,325.69,326.48,325.63,326.33,17968.0,317.1376,317.9069,317.0792,317.7608,17968.0
2020-08-14 15:55:00,326.35,326.96,326.26,326.8,77737.0,317.7803,318.3743,317.6927,318.2185,77737.0
2020-08-17 09:30:00,327.0,328.51,326.67,328.18,71768.0,318.4133,319.8836,318.0919,319.5623,71768.0
2020-08-17 09:35:00,328.44,328.71,327.52,327.84,32451.0,319.8154,320.0783,318.9196,319.2312,32451.0
2020-08-17 09:40:00,327.85,329.51,327.85,328.42,57996.0,319.2409,320.8573,319.2409,319.796,57996.0
2020-08-17 09:45:00,328.41,328.84,328.14,328.37,50651.0,319.7862,320.2049,319.5233,319.7473,50651.0
2020-08-17 09:50:00,328.45,330.27,328.17,329.72,82498.0,319.8252,321.5974,319.5525,321.0618,82498.0
2020-08-17 09:55:00,329.62,329.83,328.62,329.25,92158.0,320.9645,321.1689,319.9907,320.6042,92158.0
2020-08-17 10:00:00,329.34,329.49,328.14,328.19,46112.0,320.6918,320.8379,319.5233,319.572,46112.0
2020-08-17 10:05:00,328.27,328.42,327.91,328.05,46415.0,319.6499,319.796,319.2994,319.4357,46415.0
2020-08-17 10:10:00,328.03,328.19,327.69,328.14,16267.0,319.4162,319.572,319.0851,319.5233,16267.0
2020-08-17 10:15:00,328.08,328.49,327.97,328.15,29731.0,319.4649,319.8641,319.3578,319.5331,29731.0
2020-08-17 10:20:00,328.19,329.05,328.1,328.97,49652.0,319.572,320.4094,319.4844,320.3315,49652.0
2020-08-17 10:25:00,328.93,329.08,328.5,329.08,64713.0,320.2926,320.4386,319.8739,320.4386,64713.0
2020-08-17 10:30:00,329.09,329.63,328.95,329.54,98012.0,320.4484,320.9742,320.312,320.8866,98012.0
2020-08-17 10:35:00,329.52,330.3,329.32,330.29,24134.0,320.8671,321.6266,320.6723,321.6169,24134.0
2020-08-17 10:40:00,330.25,330.78,330.06,330.43,103760.0,321.5779,322.094,321.3929,321.7532,103760.0
2020-08-17 10:45:00,330.43,330.85,330.21,330.58,33896.0,321.7532,322.1622,321.539,321.8992,33896.0
2020-08-17 10:50:00,330.66,330.72,330.21,330.26,20424.0,321.9771,322.0356,321.539,321.5876,20424.0
2020-08-17 10:55:00,330.28,330.28,329.23,329.23,18863.0,321.6071,321.6071,320.5847,320.5847,18863.0
2020-08-17 11:00:00,329.2,329.51,329.14,329.43,15639.0,320.5555,320.8573,320.4971,320.7794,15639.0
2020-08-17 11:05:00,329.42,329.5,329.16,329.34,14487.0,320.7697,320.8476,320.5165,320.6918,14487.0
2020-08-17 11:10:00,329.4,329.74,329.15,329.52,17436.0,320.7502,321.0813,320.5068,320.8671,17436.0
2020-08-17 11:15:00,329.38,330.29,329.38,329.8,18363.0,320.7308,321.6169,320.7308,321.1397,18363.0
2020-08-17 11:20:00,329.8,329.92,329.54,329.78,11795.0,321.1397,321.2566,320.8866,321.1202,11795.0
2020-08-17 11:25:00,329.86,329.88,329.52,329.86,12878.0,321.1981,321.2176,320.8671,321.1981,12878.0
2020-08-17 11:30:00,329.9,329.94,329.5,329.52,8126.0,321.2371,321.276,320.8476,320.8671,8126.0
2020-08-17 11:35:00,329.56,329.77,329.56,329.65,7000.0,320.906,321.1105,320.906,320.9937,7000.0
2020-08-17 11:40:00,329.59,329.8,328.96,328.96,14006.0,320.9352,321.1397,320.3218,320.3218,14006.0
2020-08-17 11:45:00,328.99,329.58,328.99,329.53,12904.0,320.351,320.9255,320.351,320.8768,12904.0
2020-08-17 11:50:00,329.53,329.73,329.33,329.72,9831.0,320.8768,321.0716,320.6821,321.0618,9831.0
2020-08-17 11:55:00,329.68,329.91,329.66,329.89,5841.0,321.0229,321.2468,321.0034,321.2274,5841.0
2020-08-17 12:00:00,329.88,330.01,329.76,329.86,11151.0,321.2176,321.3442,321.1008,321.1981,11151.0
2020-08-17 12:05:00,329.86,330.0,329.8,329.88,11511.0,321.1981,321.3345,321.1397,321.2176,11511.0
2020-08-17 12:10:00,329.9,330.0,329.53,329.74,11842.0,321.2371,321.3345,320.8768,321.0813,11842.0
2020-08-17 12:15:00,329.8,329.81,329.57,329.64,11152.0,321.1397,321.1495,320.9158,320.9839,11152.0
2020-08-17 12:20:00,329.62,329.77,329.62,329.75,4828.0,320.9645,321.1105,320.9645,321.091,4828.0
2020-08-17 12:25:00,329.79,329.8,329.58,329.69,6066.0,321.13,321.1397,320.9255,321.0326,6066.0
2020-08-17 12:30:00,329.7,329.97,329.7,329.78,8169.0,321.0424,321.3053,321.0424,321.1202,8169.0
2020-08-17 12:35:00,329.83,329.92,329.72,329.87,5335.0,321.1689,321.2566,321.0618,321.2079,5335.0
2020-08-17 12:40:00,329.94,330.08,329.87,330.04,12464.0,321.276,321.4124,321.2079,321.3734,12464.0
2020-08-17 12:45:00,329.98,330.29,329.94,330.19,23853.0,321.315,321.6169,321.276,321.5195,23853.0
2020-08-17 12:50:00,330.14,330.38,330.04,330.05,16587.0,321.4708,321.7045,321.3734,321.3832,16587.0
2020-08-17 12:55:00,330.06,330.32,330.06,330.31,12324.0,321.3929,321.6461,321.3929,321.6363,12324.0
2020-08-17 13:00:00,330.3,330.57,330.25,330.44,11848.0,321.6266,321.8895,321.5779,321.7629,11848.0
2020-08-17 13:05:00,330.48,330.57,330.34,330.51,11504.0,321.8019,321.8895,321.6655,321.8311,11504.0
2020-08-17 13:10:00,330.5,330.66,330.33,330.42,13414.0,321.8213,321.9771,321.6558,321.7434,13414.0
2020-08-17 13:15:00,330.46,330.51,330.31,330.39,6821.0,321.7824,321.8311,321.6363,321.7142,6821.0
2020-08-17 13:20:00,330.42,330.46,329.9,330.1,20236.0,321.7434,321.7824,321.2371,321.4318,20236.0
2020-08-17 13:25:00,330.1,330.24,329.84,329.84,12322.0,321.4318,321.5682,321.1787,321.1787,12322.0
2020-08-17 13:30:00,329.84,330.19,329.75,330.17,12524.0,321.1787,321.5195,321.091,321.5,12524.0
2020-08-17 13:35:00,330.13,330.17,329.84,330.02,9845.0,321.4611,321.5,321.1787,321.3539,9845.0
2020-08-17 13:40:00,330.05,330.43,330.04,330.3,11730.0,321.3832,321.7532,321.3734,321.6266,11730.0
2020-08-17 13:45:00,330.25,330.34,330.16,330.18,6912.0,321.5779,321.6655,321.4903,321.5097,6912.0
2020-08-17 13:50:00,330.19,330.25,330.02,330.16,5772.0,321.5195,321.5779,321.3539,321.4903,5772.0
2020-08-17 13:55:00,330.09,330.12,329.86,330.12,10669.0,321.4221,321.4513,321.1981,321.4513,10669.0
2020-08-17 14:00:00,330.08,330.26,329.95,329.96,10562.0,321.4124,321.5876,321.2858,321.2955,10562.0
2020-08-17 14:05:00,329.94,330.13,329.92,330.05,6648.0,321.276,321.4611,321.2566,321.3832,6648.0
2020-08-17 14:10:00,330.1,330.15,329.73,330.03,17266.0,321.4318,321.4805,321.0716,321.3637,17266.0
2020-08-17 14:15:00,329.98,330.02,329.89,329.98,5376.0,321.315,321.3539,321.2274,321.315,5376.0
2020-08-17 14:20:00,329.98,330.43,329.95,330.38,10405.0,321.315,321.7532,321.2858,321.7045,10405.0
2020-08-17 14:25:00,330.46,330.49,330.2,330.25,10332.0,321.7824,321.8116,321.5292,321.5779,10332.0
2020-08-17 14:30:00,330.31,330.71,330.31,330.67,16133.0,321.6363,322.0258,321.6363,321.9869,16133.0
2020-08-17 14:35:00,330.69,331.15,330.66,331.01,17274.0,322.0064,322.4543,321.9771,322.318,17274.0
2020-08-17 14:40:00,331.01,331.15,330.9,331.15,7580.0,322.318,322.4543,322.2108,322.4543,7580.0
2020-08-17 14:45:00,331.14,331.15,330.6,330.62,13145.0,322.4445,322.4543,321.9187,321.9382,13145.0
2020-08-17 14:50:00,330.59,330.75,330.59,330.66,10004.0,321.909,322.0648,321.909,321.9771,10004.0
2020-08-17 14:55:00,330.69,330.94,330.69,330.83,21007.0,322.0064,322.2498,322.0064,322.1427,21007.0
2020-08-17 15:00:00,330.83,330.9,330.66,330.69,8636.0,322.1427,322.2108,321.9771,322.0064,8636.0
2020-08-17 15:05:00,330.63,330.93,330.61,330.8,16502.0,321.9479,322.2401,321.9285,322.1135,16502.0
2020-08-17 15:10:00,330.82,330.91,330.44,330.85,18950.0,322.1329,322.2206,321.7629,322.1622,18950.0
2020-08-17 15:15:00,330.83,331.06,330.59,330.66,42604.0,322.1427,322.3666,321.909,321.9771,42604.0
2020-08-17 15:20:00,330.71,330.81,330.56,330.63,13969.0,322.0258,322.1232,321.8798,321.9479,13969.0
2020-08-17 15:25:00,330.68,331.01,330.66,331.0,14230.0,321.9966,322.318,321.9771,322.3082,14230.0
2020-08-17 15:30:00,331.03,331.15,330.9,331.05,16407.0,322.3374,322.4543,322.2108,322.3569,16407.0
2020-08-17 15:35:00,331.08,331.18,330.99,331.05,10556.0,322.3861,322.4835,322.2985,322.3569,10556.0
2020-08-17 15:40:00,330.99,331.11,330.86,331.07,16704.0,322.2985,322.4153,322.1719,322.3764,16704.0
2020-08-17 15:45:00,331.02,331.23,330.89,330.95,28640.0,322.3277,322.5322,322.2011,322.2595,28640.0
2020-08-17 15:50:00,330.99,331.22,330.83,330.99,52334.0,322.2985,322.5224,322.1427,322.2985,52334.0
2020-08-17 15:55:00,331.06,331.11,330.11,330.65,164143.0,322.3666,322.4153,321.4416,321.9674,164143.0
2020-08-18 09:30:00,330.2,330.63,328.9,329.03,77497.0,321.5292,321.9479,320.2634,320.3899,77497.0
2020-08-18 09:35:00,328.94,329.5,328.67,329.19,22434.0,320.3023,320.8476,320.0394,320.5457,22434.0
2020-08-18 09:40:00,329.16,329.96,328.88,329.24,20997.0,320.5165,321.2955,320.2439,320.5944,20997.0
2020-08-18 09:45:00,329.34,331.4,329.2,329.95,32971.0,320.6918,322.6977,320.5555,321.2858,32971.0
2020-08-18 09:50:00,329.91,330.06,329.01,329.02,29244.0,321.2468,321.3929,320.3705,320.3802,29244.0
2020-08-18 09:55:00,328.83,329.33,328.59,329.11,45683.0,320.1952,320.6821,319.9615,320.4678,45683.0
2020-08-18 10:00:00,329.11,329.11,327.33,327.52,42420.0,320.4678,320.4678,318.7346,318.9196,42420.0
2020-08-18 10:05:00,327.5,327.84,326.4,326.59,34275.0,318.9001,319.2312,317.829,318.014,34275.0
2020-08-18 10:10:00,326.48,327.24,326.35,327.12,19586.0,317.9069,318.6469,317.7803,318.5301,19586.0
2020-08-18 10:15:00,327.13,328.12,327.13,327.9,10877.0,318.5398,319.5038,318.5398,319.2896,10877.0
2020-08-18 10:20:00,327.92,328.54,327.65,328.2,15396.0,319.3091,319.9128,319.0462,319.5817,15396.0
2020-08-18 10:25:00,328.14,328.16,327.15,327.39,9628.0,319.5233,319.5428,318.5593,318.793,9628.0
2020-08-18 10:30:00,327.43,327.78,327.23,327.36,12876.0,318.832,319.1728,318.6372,318.7638,12876.0
2020-08-18 10:35:00,327.49,327.74,326.87,327.0,18788.0,318.8904,319.1338,318.2867,318.4133,18788.0
2020-08-18 10:40:00,327.16,327.16,326.55,326.7,17992.0,318.569,318.569,317.9751,318.1211,17992.0
2020-08-18 10:45:00,326.76,327.55,326.6,327.15,13154.0,318.1796,318.9488,318.0238,318.5593,13154.0
2020-08-18 10:50:00,327.09,327.52,327.08,327.45,9751.0,318.5009,318.9196,318.4911,318.8514,9751.0
2020-08-18 10:55:00,327.34,327.5,327.02,327.5,14393.0,318.7443,318.9001,318.4327,318.9001,14393.0
2020-08-18 11:00:00,327.48,327.84,327.43,327.47,12343.0,318.8806,319.2312,318.832,318.8709,12343.0
2020-08-18 11:05:00,327.47,327.97,327.36,327.97,8287.0,318.8709,319.3578,318.7638,319.3578,8287.0
2020-08-18 11:10:00,328.0,328.07,327.67,328.06,9473.0,319.387,319.4552,319.0657,319.4454,9473.0
2020-08-18 11:15:00,328.13,328.34,328.01,328.02,10299.0,319.5136,319.7181,319.3967,319.4065,10299.0
2020-08-18 11:20:00,327.99,328.5,327.99,328.45,8097.0,319.3773,319.8739,319.3773,319.8252,8097.0
2020-08-18 11:25:00,328.4,328.63,328.32,328.57,32390.0,319.7765,320.0004,319.6986,319.942,32390.0
2020-08-18 11:30:00,328.6,328.75,328.56,328.7,16633.0,319.9712,320.1173,319.9323,320.0686,16633.0
2020-08-18 11:35:00,328.7,328.92,328.67,328.77,8044.0,320.0686,320.2828,320.0394,320.1368,8044.0
2020-08-18 11:40:00,328.83,328.95,328.44,328.61,22145.0,320.1952,320.312,319.8154,319.981,22145.0
2020-08-18 11:45:00,328.64,329.03,328.51,328.9,9485.0,320.0102,320.3899,319.8836,320.2634,9485.0
2020-08-18 11:50:00,328.92,329.24,328.85,329.22,67183.0,320.2828,320.5944,320.2147,320.575,67183.0
2020-08-18 11:55:00,329.25,329.33,329.01,329.3,13382.0,320.6042,320.6821,320.3705,320.6529,13382.0
2020-08-18 12:00:00,329.33,329.65,329.27,329.51,15009.0,320.6821,320.9937,320.6236,320.8573,15009.0
2020-08-18 12:05:00,329.46,329.59,329.39,329.54,4594.0,320.8087,320.9352,320.7405,320.8866,4594.0
2020-08-18 12:10:00,329.55,329.6,329.08,329.12,14842.0,320.8963,320.945,320.4386,320.4776,14842.0
2020-08-18 12:15:00,329.12,329.46,329.0,329.1,57237.0,320.4776,320.8087,320.3607,320.4581,57237.0
2020-08-18 12:20:00,329.15,329.4,329.05,329.19,57462.0,320.5068,320.7502,320.4094,320.5457,57462.0
2020-08-18 12:25:00,329.27,329.51,329.25,329.48,5148.0,320.6236,320.8573,320.6042,320.8281,5148.0
2020-08-18 12:30:00,329.52,329.8,329.47,329.71,38571.0,320.8671,321.1397,320.8184,321.0521,38571.0
2020-08-18 12:35:00,329.75,329.79,329.48,329.64,10117.0,321.091,321.13,320.8281,320.9839,10117.0
2020-08-18 12:40:00,329.66,329.77,329.54,329.72,10214.0,321.0034,321.1105,320.8866,321.0618,10214.0
2020-08-18 12:45:00,329.7,329.72,329.46,329.65,4914.0,321.0424,321.0618,320.8087,320.9937,4914.0
2020-08-18 12:50:00,329.68,329.71,329.57,329.61,9041.0,321.0229,321.0521,320.9158,320.9547,9041.0
2020-08-18 12:55:00,329.58,329.85,329.58,329.84,13085.0,320.9255,321.1884,320.9255,321.1787,13085.0
2020-08-18 13:00:00,329.86,330.08,329.79,330.07,8055.0,321.1981,321.4124,321.13,321.4026,8055.0
2020-08-18 13:05:00,330.15,330.45,330.09,330.44,12235.0,321.4805,321.7727,321.4221,321.7629,12235.0
2020-08-18 13:10:00,330.44,330.74,330.37,330.54,17759.0,321.7629,322.055,321.6948,321.8603,17759.0
2020-08-18 13:15:00,330.51,330.77,330.51,330.73,18156.0,321.8311,322.0843,321.8311,322.0453,18156.0
2020-08-18 13:20:00,330.71,330.71,330.17,330.49,13325.0,322.0258,322.0258,321.5,321.8116,13325.0
2020-08-18 13:25:00,330.51,330.51,330.33,330.35,14481.0,321.8311,321.8311,321.6558,321.6753,14481.0
2020-08-18 13:30:00,330.31,330.51,330.31,330.51,12916.0,321.6363,321.8311,321.6363,321.8311,12916.0
2020-08-18 13:35:00,330.5,331.02,330.44,330.98,25162.0,321.8213,322.3277,321.7629,322.2887,25162.0
2020-08-18 13:40:00,331.01,331.04,330.77,330.86,11299.0,322.318,322.3472,322.0843,322.1719,11299.0
2020-08-18 13:45:00,330.9,331.13,330.88,331.11,19426.0,322.2108,322.4348,322.1914,322.4153,19426.0
2020-08-18 13:50:00,331.1,331.12,330.62,330.78,11740.0,322.4056,322.4251,321.9382,322.094,11740.0
2020-08-18 13:55:00,330.78,331.0,330.55,330.74,28286.0,322.094,322.3082,321.87,322.055,28286.0
2020-08-18 14:00:00,330.61,330.69,330.29,330.63,24060.0,321.9285,322.0064,321.6169,321.9479,24060.0
2020-08-18 14:05:00,330.61,330.95,330.48,330.95,42865.0,321.9285,322.2595,321.8019,322.2595,42865.0
2020-08-18 14:10:00,330.91,330.95,330.8,330.84,13123.0,322.2206,322.2595,322.1135,322.1524,13123.0
2020-08-18 14:15:00,330.89,330.98,330.82,330.94,13048.0,322.2011,322.2887,322.1329,322.2498,13048.0
2020-08-18 14:20:00,330.97,331.03,330.36,330.41,28234.0,322.279,322.3374,321.685,321.7337,28234.0
2020-08-18 14:25:00,330.35,330.83,330.35,330.8,37311.0,321.6753,322.1427,321.6753,322.1135,37311.0
2020-08-18 14:30:00,330.82,330.9,330.76,330.82,11962.0,322.1329,322.2108,322.0745,322.1329,11962.0
2020-08-18 14:35:00,330.84,330.93,330.67,330.74,29083.0,322.1524,322.2401,321.9869,322.055,29083.0
2020-08-18 14:40:00,330.77,330.89,330.76,330.77,12163.0,322.0843,322.2011,322.0745,322.0843,12163.0
2020-08-18 14:45:00,330.8,330.9,330.74,330.77,29113.0,322.1135,322.2108,322.055,322.0843,29113.0
2020-08-18 14:50:00,330.81,331.1,330.77,330.94,25082.0,322.1232,322.4056,322.0843,322.2498,25082.0
2020-08-18 14:55:00,330.91,331.17,330.83,330.88,9728.0,322.2206,322.4737,322.1427,322.1914,9728.0
2020-08-18 15:00:00,330.89,330.93,330.64,330.75,24067.0,322.2011,322.2401,321.9577,322.0648,24067.0
2020-08-18 15:05:00,330.71,330.8,330.55,330.65,17944.0,322.0258,322.1135,321.87,321.9674,17944.0
2020-08-18 15:10:00,330.71,330.82,330.58,330.79,22052.0,322.0258,322.1329,321.8992,322.1037,22052.0
2020-08-18 15:15:00,330.8,330.81,330.33,330.72,78738.0,322.1135,322.1232,321.6558,322.0356,78738.0
2020-08-18 15:20:00,330.7,330.7,330.26,330.31,9129.0,322.0161,322.0161,321.5876,321.6363,9129.0
2020-08-18 15:25:00,330.27,330.4,330.2,330.36,20889.0,321.5974,321.724,321.5292,321.685,20889.0
2020-08-18 15:30:00,330.32,330.41,329.93,330.01,13274.0,321.6461,321.7337,321.2663,321.3442,13274.0
2020-08-18 15:35:00,329.99,329.99,329.58,329.76,23170.0,321.3247,321.3247,320.9255,321.1008,23170.0
2020-08-18 15:40:00,329.74,330.08,329.7,329.98,20833.0,321.0813,321.4124,321.0424,321.315,20833.0
2020-08-18 15:45:00,329.94,330.07,329.63,329.7,26330.0,321.276,321.4026,320.9742,321.0424,26330.0
2020-08-18 15:50:00,329.57,329.62,329.21,329.24,33906.0,320.9158,320.9645,320.5652,320.5944,33906.0
2020-08-18 15:55:00,329.29,331.01,328.62,331.0,332180.0,320.6431,322.318,319.9907,322.3082,332180.0
2020-08-19 09:30:00,330.04,331.55,330.0,331.41,75073.0,321.3734,322.8438,321.3345,322.7074,75073.0
2020-08-19 09:35:00,331.53,332.0,330.48,331.32,73029.0,322.8243,323.282,321.8019,322.6198,73029.0
2020-08-19 09:40:00,331.4,332.7,331.22,332.55,53958.0,322.6977,323.9636,322.5224,323.8175,53958.0
2020-08-19 09:45:00,332.57,332.64,330.78,330.87,29553.0,323.837,323.9051,322.094,322.1816,29553.0
2020-08-19 09:50:00,330.84,331.03,330.15,330.38,23122.0,322.1524,322.3374,321.4805,321.7045,23122.0
2020-08-19 09:55:00,330.59,330.68,330.1,330.47,22193.0,321.909,321.9966,321.4318,321.7921,22193.0
2020-08-19 10:00:00,330.46,331.09,330.46,330.91,25397.0,321.7824,322.3959,321.7824,322.2206,25397.0
2020-08-19 10:05:00,330.99,330.99,330.56,330.63,9765.0,322.2985,322.2985,321.8798,321.9479,9765.0
2020-08-19 10:10:00,330.72,330.72,330.17,330.31,14985.0,322.0356,322.0356,321.5,321.6363,14985.0
2020-08-19 10:15:00,330.37,330.61,330.32,330.5,7525.0,321.6948,321.9285,321.6461,321.8213,7525.0
2020-08-19 10:20:00,330.52,331.1,330.37,331.0,12012.0,321.8408,322.4056,321.6948,322.3082,12012.0
2020-08-19 10:25:00,331.05,331.26,331.01,331.07,19391.0,322.3569,322.5614,322.318,322.3764,19391.0
2020-08-19 10:30:00,331.01,331.05,330.7,330.83,21057.0,322.318,322.3569,322.0161,322.1427,21057.0
2020-08-19 10:35:00,330.84,331.2,330.77,330.9,9838.0,322.1524,322.503,322.0843,322.2108,9838.0
2020-08-19 10:40:00,331.01,331.1,330.76,330.81,10747.0,322.318,322.4056,322.0745,322.1232,10747.0
2020-08-19 10:45:00,330.84,330.93,330.4,330.75,21738.0,322.1524,322.2401,321.724,322.0648,21738.0
2020-08-19 10:50:00,330.79,331.0,330.72,330.88,11041.0,322.1037,322.3082,322.0356,322.1914,11041.0
2020-08-19 10:55:00,330.88,331.1,330.75,330.99,13394.0,322.1914,322.4056,322.0648,322.2985,13394.0
2020-08-19 11:00:00,330.99,331.11,330.67,330.68,30952.0,322.2985,322.4153,321.9869,321.9966,30952.0
2020-08-19 11:05:00,330.6,330.76,330.34,330.66,18395.0,321.9187,322.0745,321.6655,321.9771,18395.0
2020-08-19 11:10:00,330.66,330.66,330.33,330.38,5530.0,321.9771,321.9771,321.6558,321.7045,5530.0
2020-08-19 11:15:00,330.38,330.59,330.38,330.48,8988.0,321.7045,321.909,321.7045,321.8019,8988.0
2020-08-19 11:20:00,330.54,330.65,330.38,330.6,14716.0,321.8603,321.9674,321.7045,321.9187,14716.0
2020-08-19 11:25:00,330.62,330.75,330.54,330.75,9021.0,321.9382,322.0648,321.8603,322.0648,9021.0
2020-08-19 11:30:00,330.65,330.95,330.64,330.85,12586.0,321.9674,322.2595,321.9577,322.1622,12586.0
2020-08-19 11:35:00,330.92,330.99,330.71,330.95,23051.0,322.2303,322.2985,322.0258,322.2595,23051.0
2020-08-19 11:40:00,330.94,331.93,330.88,331.93,65275.0,322.2498,323.2138,322.1914,323.2138,65275.0
2020-08-19 11:45:00,331.92,332.16,331.69,332.02,61227.0,323.2041,323.4378,322.9801,323.3014,61227.0
2020-08-19 11:50:00,331.96,332.02,331.38,331.45,10235.0,323.243,323.3014,322.6782,322.7464,10235.0
2020-08-19 11:55:00,331.5,331.5,331.17,331.43,20541.0,322.7951,322.7951,322.4737,322.7269,20541.0
2020-08-19 12:00:00,331.47,331.47,331.07,331.13,9917.0,322.7659,322.7659,322.3764,322.4348,9917.0
2020-08-19 12:05:00,331.11,331.26,330.9,330.9,7621.0,322.4153,322.5614,322.2108,322.2108,7621.0
2020-08-19 12:10:00,330.98,331.21,330.86,331.11,9358.0,322.2887,322.5127,322.1719,322.4153,9358.0
2020-08-19 12:15:00,331.14,331.38,331.0,331.28,10001.0,322.4445,322.6782,322.3082,322.5809,10001.0
2020-08-19 12:20:00,331.25,331.59,331.25,331.47,11841.0,322.5516,322.8827,322.5516,322.7659,11841.0
2020-08-19 12:25:00,331.47,331.63,331.44,331.62,9693.0,322.7659,322.9217,322.7367,322.9119,9693.0
2020-08-19 12:30:00,331.62,331.74,331.31,331.63,21386.0,322.9119,323.0288,322.6101,322.9217,21386.0
2020-08-19 12:35:00,331.64,331.92,331.57,331.91,23635.0,322.9314,323.2041,322.8632,323.1943,23635.0
2020-08-19 12:40:00,331.95,331.95,331.79,331.83,11770.0,323.2333,323.2333,323.0775,323.1164,11770.0
2020-08-19 12:45:00,331.82,331.95,331.67,331.69,34160.0,323.1067,323.2333,322.9606,322.9801,34160.0
2020-08-19 12:50:00,331.71,331.97,331.71,331.8,8434.0,322.9996,323.2527,322.9996,323.0872,8434.0
2020-08-19 12:55:00,331.83,331.99,331.73,331.93,14548.0,323.1164,323.2722,323.019,323.2138,14548.0
2020-08-19 13:00:00,331.93,331.98,331.65,331.83,17253.0,323.2138,323.2625,322.9411,323.1164,17253.0
2020-08-19 13:05:00,331.79,332.02,331.78,332.01,20119.0,323.0775,323.3014,323.0677,323.2917,20119.0
2020-08-19 13:10:00,331.97,332.56,331.95,332.5,18019.0,323.2527,323.8272,323.2333,323.7688,18019.0
2020-08-19 13:15:00,332.5,332.52,332.09,332.19,9072.0,323.7688,323.7883,323.3696,323.467,9072.0
2020-08-19 13:20:00,332.19,332.25,332.1,332.15,4269.0,323.467,323.5254,323.3793,323.428,4269.0
2020-08-19 13:25:00,332.16,332.76,332.16,332.75,21846.0,323.4378,324.022,323.4378,324.0123,21846.0
2020-08-19 13:30:00,332.72,332.9,332.53,332.81,8300.0,323.983,324.1583,323.798,324.0707,8300.0
2020-08-19 13:35:00,332.81,333.17,332.81,333.07,19067.0,324.0707,324.4212,324.0707,324.3239,19067.0
2020-08-19 13:40:00,333.12,333.24,332.61,333.2,11334.0,324.3725,324.4894,323.8759,324.4504,11334.0
2020-08-19 13:45:00,333.23,334.07,333.19,334.07,78121.0,324.4797,325.2976,324.4407,325.2976,78121.0
2020-08-19 13:50:00,334.1,334.39,333.96,334.11,89101.0,325.3268,325.6092,325.1905,325.3365,89101.0
2020-08-19 13:55:00,334.12,334.46,333.99,334.0,51705.0,325.3463,325.6774,325.2197,325.2294,51705.0
2020-08-19 14:00:00,333.99,334.27,333.91,334.19,19436.0,325.2197,325.4923,325.1418,325.4144,19436.0
2020-08-19 14:05:00,334.23,334.27,333.91,334.05,36228.0,325.4534,325.4923,325.1418,325.2781,36228.0
2020-08-19 14:10:00,334.03,334.03,333.12,333.2,25972.0,325.2586,325.2586,324.3725,324.4504,25972.0
2020-08-19 14:15:00,333.21,333.34,332.37,332.39,32591.0,324.4602,324.5868,323.6422,323.6617,32591.0
2020-08-19 14:20:00,332.41,333.01,332.11,332.77,59764.0,323.6812,324.2654,323.3891,324.0317,59764.0
2020-08-19 14:25:00,332.88,333.06,332.35,332.75,20026.0,324.1388,324.3141,323.6228,324.0123,20026.0
2020-08-19 14:30:00,332.88,333.0,332.57,333.0,19183.0,324.1388,324.2557,323.837,324.2557,19183.0
2020-08-19 14:35:00,332.92,333.22,332.61,332.95,20389.0,324.1778,324.4699,323.8759,324.207,20389.0
2020-08-19 14:40:00,333.01,333.07,332.72,332.95,19020.0,324.2654,324.3239,323.983,324.207,19020.0
2020-08-19 14:45:00,332.94,333.27,332.82,332.82,8263.0,324.1973,324.5186,324.0804,324.0804,8263.0
2020-08-19 14:50:00,332.87,333.16,332.86,333.15,8709.0,324.1291,324.4115,324.1194,324.4018,8709.0
2020-08-19 14:55:00,333.16,333.37,333.12,333.25,10713.0,324.4115,324.616,324.3725,324.4991,10713.0
2020-08-19 15:00:00,333.25,333.49,333.11,333.32,12446.0,324.4991,324.7328,324.3628,324.5673,12446.0
2020-08-19 15:05:00,333.38,333.58,333.3,333.56,9817.0,324.6257,324.8205,324.5478,324.801,9817.0
2020-08-19 15:10:00,333.62,333.93,333.48,333.53,19112.0,324.8594,325.1613,324.7231,324.7718,19112.0
2020-08-19 15:15:00,333.57,333.62,332.94,333.06,46679.0,324.8107,324.8594,324.1973,324.3141,46679.0
2020-08-19 15:20:00,333.08,333.15,332.82,332.84,14613.0,324.3336,324.4018,324.0804,324.0999,14613.0
2020-08-19 15:25:00,332.84,333.15,332.77,333.11,17320.0,324.0999,324.4018,324.0317,324.3628,17320.0
2020-08-19 15:30:00,333.13,333.28,332.77,333.01,19084.0,324.3823,324.5283,324.0317,324.2654,19084.0
2020-08-19 15:35:00,333.12,333.19,332.88,332.9,40477.0,324.3725,324.4407,324.1388,324.1583,40477.0
2020-08-19 15:40:00,332.88,333.23,332.86,332.94,47640.0,324.1388,324.4797,324.1194,324.1973,47640.0
2020-08-19 15:45:00,332.97,333.22,332.52,332.57,77738.0,324.2265,324.4699,323.7883,323.837,77738.0
2020-08-19 15:50:00,332.52,332.85,332.02,332.49,90563.0,323.7883,324.1096,323.3014,323.7591,90563.0
2020-08-19 15:55:00,332.55,333.0,332.4,332.4,182935.0,323.8175,324.2557,323.6715,323.6715,182935.0
2020-08-20 09:30:00,330.19,331.5,330.19,331.25,99964.0,321.5195,322.7951,321.5195,322.5516,99964.0
2020-08-20 09:35:00,331.38,331.89,330.69,331.44,44506.0,322.6782,323.1748,322.0064,322.7367,44506.0
2020-08-20 09:40:00,331.18,331.83,331.02,331.54,27800.0,322.4835,323.1164,322.3277,322.834,27800.0
2020-08-20 09:45:00,331.72,332.57,331.64,331.84,22514.0,323.0093,323.837,322.9314,323.1262,22514.0
2020-08-20 09:50:00,331.68,332.36,331.67,332.35,15423.0,322.9704,323.6325,322.9606,323.6228,15423.0
2020-08-20 09:55:00,332.28,332.74,332.11,332.11,17991.0,323.5546,324.0025,323.3891,323.3891,17991.0
2020-08-20 10:00:00,332.16,332.27,331.71,331.98,27115.0,323.4378,323.5449,322.9996,323.2625,27115.0
2020-08-20 10:05:00,331.94,332.64,331.94,332.49,14428.0,323.2235,323.9051,323.2235,323.7591,14428.0
2020-08-20 10:10:00,332.49,332.65,332.27,332.46,10742.0,323.7591,323.9149,323.5449,323.7299,10742.0
2020-08-20 10:15:00,332.6,332.93,332.52,332.93,13977.0,323.8662,324.1875,323.7883,324.1875,13977.0
2020-08-20 10:20:00,332.92,333.39,332.79,333.2,13567.0,324.1778,324.6355,324.0512,324.4504,13567.0
2020-08-20 10:25:00,333.16,333.62,333.14,333.49,14374.0,324.4115,324.8594,324.392,324.7328,14374.0
2020-08-20 10:30:00,333.58,334.63,333.54,334.18,35474.0,324.8205,325.8429,324.7815,325.4047,35474.0
2020-08-20 10:35:00,334.04,334.07,333.66,333.72,16673.0,325.2684,325.2976,324.8984,324.9568,16673.0
2020-08-20 10:40:00,333.69,333.74,333.34,333.5,11010.0,324.9276,324.9763,324.5868,324.7426,11010.0
2020-08-20 10:45:00,333.55,334.1,333.54,334.01,13669.0,324.7913,325.3268,324.7815,325.2392,13669.0
2020-08-20 10:50:00,334.15,334.24,333.93,334.11,9709.0,325.3755,325.4631,325.1613,325.3365,9709.0
2020-08-20 10:55:00,334.07,334.18,333.92,334.15,10217.0,325.2976,325.4047,325.1515,325.3755,10217.0
2020-08-20 11:00:00,334.18,334.19,333.9,334.02,9158.0,325.4047,325.4144,325.1321,325.2489,9158.0
2020-08-20 11:05:00,334.01,334.09,333.77,333.81,12059.0,325.2392,325.3171,325.0055,325.0444,12059.0
2020-08-20 11:10:00,333.83,333.91,333.54,333.69,26094.0,325.0639,325.1418,324.7815,324.9276,26094.0
2020-08-20 11:15:00,333.69,333.87,333.62,333.8,16812.0,324.9276,325.1028,324.8594,325.0347,16812.0
2020-08-20 11:20:00,333.81,334.2,333.73,333.99,14809.0,325.0444,325.4242,324.9665,325.2197,14809.0
2020-08-20 11:25:00,334.11,334.32,333.93,334.29,7705.0,325.3365,325.541,325.1613,325.5118,7705.0
2020-08-20 11:30:00,334.24,334.26,333.94,334.2,7825.0,325.4631,325.4826,325.171,325.4242,7825.0
2020-08-20 11:35:00,334.19,334.84,334.18,334.75,10864.0,325.4144,326.0474,325.4047,325.9597,10864.0
2020-08-20 11:40:00,334.83,334.94,334.55,334.63,11953.0,326.0376,326.1448,325.765,325.8429,11953.0
2020-08-20 11:45:00,334.62,334.76,334.31,334.31,11600.0,325.8332,325.9695,325.5313,325.5313,11600.0
2020-08-20 11:50:00,334.13,334.36,334.08,334.31,8469.0,325.356,325.58,325.3073,325.5313,8469.0
2020-08-20 11:55:00,334.37,334.58,334.32,334.32,5595.0,325.5897,325.7942,325.541,325.541,5595.0
2020-08-20 12:00:00,334.31,334.33,333.92,334.12,10077.0,325.5313,325.5508,325.1515,325.3463,10077.0
2020-08-20 12:05:00,334.13,334.27,333.95,334.0,21726.0,325.356,325.4923,325.1807,325.2294,21726.0
2020-08-20 12:10:00,334.04,334.18,333.85,334.05,10817.0,325.2684,325.4047,325.0834,325.2781,10817.0
2020-08-20 12:15:00,334.02,334.2,333.85,333.97,16313.0,325.2489,325.4242,325.0834,325.2002,16313.0
2020-08-20 12:20:00,333.96,334.07,333.85,334.0,10135.0,325.1905,325.2976,325.0834,325.2294,10135.0
2020-08-20 12:25:00,334.09,334.19,333.98,334.04,9803.0,325.3171,325.4144,325.21,325.2684,9803.0
2020-08-20 12:30:00,334.11,334.21,333.88,334.01,20629.0,325.3365,325.4339,325.1126,325.2392,20629.0
2020-08-20 12:35:00,333.94,334.27,333.94,334.27,9882.0,325.171,325.4923,325.171,325.4923,9882.0
2020-08-20 12:40:00,334.31,334.44,334.04,334.04,9014.0,325.5313,325.6579,325.2684,325.2684,9014.0
2020-08-20 12:45:00,334.06,334.07,333.71,333.75,5839.0,325.2879,325.2976,324.9471,324.986,5839.0
2020-08-20 12:50:00,333.75,333.94,333.61,333.91,6965.0,324.986,325.171,324.8497,325.1418,6965.0
2020-08-20 12:55:00,333.91,333.93,333.4,333.54,7711.0,325.1418,325.1613,324.6452,324.7815,7711.0
2020-08-20 13:00:00,333.61,333.65,333.33,333.33,4079.0,324.8497,324.8886,324.577,324.577,4079.0
2020-08-20 13:05:00,333.32,333.45,333.24,333.44,12767.0,324.5673,324.6939,324.4894,324.6841,12767.0
2020-08-20 13:10:00,333.41,333.63,333.38,333.43,16529.0,324.6549,324.8692,324.6257,324.6744,16529.0
2020-08-20 13:15:00,333.44,333.65,333.36,333.58,16041.0,324.6841,324.8886,324.6062,324.8205,16041.0
2020-08-20 13:20:00,333.56,333.83,333.51,333.64,10957.0,324.801,325.0639,324.7523,324.8789,10957.0
2020-08-20 13:25:00,333.62,333.83,333.55,333.68,7906.0,324.8594,325.0639,324.7913,324.9178,7906.0
2020-08-20 13:30:00,333.7,334.1,333.7,333.98,9032.0,324.9373,325.3268,324.9373,325.21,9032.0
2020-08-20 13:35:00,334.01,334.22,333.97,334.07,8692.0,325.2392,325.4437,325.2002,325.2976,8692.0
2020-08-20 13:40:00,334.21,334.4,334.19,334.39,6555.0,325.4339,325.6189,325.4144,325.6092,6555.0
2020-08-20 13:45:00,334.43,334.49,334.01,334.04,11209.0,325.6481,325.7066,325.2392,325.2684,11209.0
2020-08-20 13:50:00,334.06,334.49,334.06,334.3,16531.0,325.2879,325.7066,325.2879,325.5216,16531.0
2020-08-20 13:55:00,334.33,334.51,334.28,334.44,22484.0,325.5508,325.726,325.5021,325.6579,22484.0
2020-08-20 14:00:00,334.45,334.77,334.39,334.6,19989.0,325.6676,325.9792,325.6092,325.8137,19989.0
2020-08-20 14:05:00,334.63,334.87,334.53,334.59,11550.0,325.8429,326.0766,325.7455,325.8039,11550.0
2020-08-20 14:10:00,334.65,334.77,334.56,334.64,15203.0,325.8624,325.9792,325.7747,325.8526,15203.0
2020-08-20 14:15:00,334.61,334.8,334.59,334.77,10009.0,325.8234,326.0084,325.8039,325.9792,10009.0
2020-08-20 14:20:00,334.73,335.93,334.73,335.41,50858.0,325.9403,327.1088,325.9403,326.6024,50858.0
2020-08-20 14:25:00,335.41,335.56,335.22,335.5,12015.0,326.6024,326.7485,326.4174,326.69,12015.0
2020-08-20 14:30:00,335.58,336.0,335.57,335.98,19172.0,326.7679,327.1769,326.7582,327.1574,19172.0
2020-08-20 14:35:00,335.9,335.97,335.76,335.88,9657.0,327.0795,327.1477,326.9432,327.0601,9657.0
2020-08-20 14:40:00,335.93,336.1,335.8,335.9,28036.0,327.1088,327.2743,326.9822,327.0795,28036.0
2020-08-20 14:45:00,335.9,336.27,335.84,336.25,26443.0,327.0795,327.4398,327.0211,327.4204,26443.0
2020-08-20 14:50:00,336.3,336.36,336.16,336.25,54421.0,327.469,327.5275,327.3327,327.4204,54421.0
2020-08-20 14:55:00,336.25,336.36,336.19,336.34,25879.0,327.4204,327.5275,327.3619,327.508,25879.0
2020-08-20 15:00:00,336.34,336.75,336.31,336.64,19517.0,327.508,327.9072,327.4788,327.8001,19517.0
2020-08-20 15:05:00,336.65,336.87,336.46,336.84,26095.0,327.8098,328.0241,327.6248,327.9949,26095.0
2020-08-20 15:10:00,336.85,337.0,336.56,336.97,25898.0,328.0046,328.1507,327.7222,328.1214,25898.0
2020-08-20 15:15:00,336.99,336.99,336.5,336.84,64267.0,328.1409,328.1409,327.6638,327.9949,64267.0
2020-08-20 15:20:00,336.82,337.52,336.7,337.28,110288.0,327.9754,328.657,327.8585,328.4233,110288.0
2020-08-20 15:25:00,337.25,337.59,337.02,337.59,63464.0,328.3941,328.7252,328.1701,328.7252,63464.0
2020-08-20 15:30:00,337.51,337.93,337.38,337.69,93185.0,328.6473,329.0562,328.5207,328.8225,93185.0
2020-08-20 15:35:00,337.66,337.97,337.38,337.6,30255.0,328.7933,329.0952,328.5207,328.7349,30255.0
2020-08-20 15:40:00,337.55,337.7,337.35,337.5,34466.0,328.6862,328.8323,328.4915,328.6375,34466.0
2020-08-20 15:45:00,337.49,337.91,337.35,337.48,50988.0,328.6278,329.0368,328.4915,328.6181,50988.0
2020-08-20 15:50:00,337.41,337.51,337.07,337.25,123250.0,328.5499,328.6473,328.2188,328.3941,123250.0
2020-08-20 15:55:00,337.27,338.0,337.27,337.3,139084.0,328.4136,329.1244,328.4136,328.4428,139084.0
2020-08-21 09:30:00,338.0,338.0,336.31,336.32,197493.0,329.1244,329.1244,327.4788,327.4885,197493.0
2020-08-21 09:35:00,336.32,337.55,336.07,336.6,39211.0,327.4885,328.6862,327.2451,327.7612,39211.0
2020-08-21 09:40:00,336.72,337.49,336.37,337.31,31380.0,327.878,328.6278,327.5372,328.4525,31380.0
2020-08-21 09:45:00,337.35,338.0,336.86,337.6,49967.0,328.4915,329.1244,328.0143,328.7349,49967.0
2020-08-21 09:50:00,337.62,337.94,337.15,337.94,56211.0,328.7544,329.066,328.2967,329.066,56211.0
2020-08-21 09:55:00,337.9,338.57,337.8,338.31,48015.0,329.027,329.6794,328.9297,329.4263,48015.0
2020-08-21 10:00:00,338.46,338.8,338.3,338.59,24075.0,329.5723,329.9034,329.4165,329.6989,24075.0
2020-08-21 10:05:00,338.6,338.6,338.07,338.12,31286.0,329.7086,329.7086,329.1926,329.2412,31286.0
2020-08-21 10:10:00,338.09,338.09,336.61,336.9,21900.0,329.212,329.212,327.7709,328.0533,21900.0
2020-08-21 10:15:00,336.92,337.68,336.92,337.26,20980.0,328.0728,328.8128,328.0728,328.4038,20980.0
2020-08-21 10:20:00,337.26,337.52,337.01,337.26,43883.0,328.4038,328.657,328.1604,328.4038,43883.0
2020-08-21 10:25:00,337.25,337.93,337.21,337.54,15997.0,328.3941,329.0562,328.3551,328.6765,15997.0
2020-08-21 10:30:00,337.6,337.9,337.43,337.43,7301.0,328.7349,329.027,328.5694,328.5694,7301.0
2020-08-21 10:35:00,337.51,337.52,337.09,337.44,8608.0,328.6473,328.657,328.2383,328.5791,8608.0
2020-08-21 10:40:00,337.48,337.66,337.22,337.29,7957.0,328.6181,328.7933,328.3649,328.433,7957.0
2020-08-21 10:45:00,337.28,337.48,336.81,337.04,16881.0,328.4233,328.6181,327.9656,328.1896,16881.0
2020-08-21 10:50:00,337.21,337.21,336.94,337.04,12278.0,328.3551,328.3551,328.0922,328.1896,12278.0
2020-08-21 10:55:00,337.08,337.2,336.46,336.52,21911.0,328.2286,328.3454,327.6248,327.6833,21911.0
2020-08-21 11:00:00,336.65,336.92,336.07,336.08,52488.0,327.8098,328.0728,327.2451,327.2548,52488.0
2020-08-21 11:05:00,336.13,336.76,336.08,336.48,17930.0,327.3035,327.917,327.2548,327.6443,17930.0
2020-08-21 11:10:00,336.5,336.96,336.49,336.72,24832.0,327.6638,328.1117,327.6541,327.878,24832.0
2020-08-21 11:15:00,336.72,337.12,336.63,336.75,10222.0,327.878,328.2675,327.7904,327.9072,10222.0
2020-08-21 11:20:00,336.77,337.44,336.75,337.43,10432.0,327.9267,328.5791,327.9072,328.5694,10432.0
2020-08-21 11:25:00,337.43,337.74,337.29,337.31,31967.0,328.5694,328.8712,328.433,328.4525,31967.0
2020-08-21 11:30:00,337.35,337.5,336.83,336.9,5967.0,328.4915,328.6375,327.9851,328.0533,5967.0
2020-08-21 11:35:00,336.95,337.14,336.84,337.1,10341.0,328.102,328.287,327.9949,328.248,10341.0
2020-08-21 11:40:00,337.14,337.35,336.87,336.88,23868.0,328.287,328.4915,328.0241,328.0338,23868.0
2020-08-21 11:45:00,336.92,337.31,336.9,337.07,11271.0,328.0728,328.4525,328.0533,328.2188,11271.0
2020-08-21 11:50:00,337.1,337.23,336.45,336.54,4211.0,328.248,328.3746,327.6151,327.7027,4211.0
2020-08-21 11:55:00,336.57,336.85,335.97,336.1,15892.0,327.732,328.0046,327.1477,327.2743,15892.0
2020-08-21 12:00:00,336.09,336.66,336.04,336.66,8037.0,327.2646,327.8196,327.2159,327.8196,8037.0
2020-08-21 12:05:00,336.68,337.06,336.67,336.95,8219.0,327.8391,328.2091,327.8293,328.102,8219.0
2020-08-21 12:10:00,336.99,337.1,336.61,337.04,16513.0,328.1409,328.248,327.7709,328.1896,16513.0
2020-08-21 12:15:00,337.0,337.35,337.0,337.29,7215.0,328.1507,328.4915,328.1507,328.433,7215.0
2020-08-21 12:20:00,337.26,337.26,336.96,337.06,7508.0,328.4038,328.4038,328.1117,328.2091,7508.0
2020-08-21 12:25:00,337.1,337.2,336.96,337.2,5398.0,328.248,328.3454,328.1117,328.3454,5398.0
2020-08-21 12:30:00,337.21,337.23,336.94,336.98,12731.0,328.3551,328.3746,328.0922,328.1312,12731.0
2020-08-21 12:35:00,337.03,337.12,336.79,336.86,6081.0,328.1799,328.2675,327.9462,328.0143,6081.0
2020-08-21 12:40:00,336.87,337.09,336.87,337.09,5404.0,328.0241,328.2383,328.0241,328.2383,5404.0
2020-08-21 12:45:00,337.11,337.3,337.1,337.16,9337.0,328.2578,328.4428,328.248,328.3065,9337.0
2020-08-21 12:50:00,337.15,337.37,337.1,337.26,6827.0,328.2967,328.5109,328.248,328.4038,6827.0
2020-08-21 12:55:00,337.26,337.36,337.21,337.29,10606.0,328.4038,328.5012,328.3551,328.433,10606.0
2020-08-21 13:00:00,337.31,337.47,337.19,337.3,13312.0,328.4525,328.6083,328.3357,328.4428,13312.0
2020-08-21 13:05:00,337.37,337.75,337.34,337.6,7713.0,328.5109,328.881,328.4817,328.7349,7713.0
2020-08-21 13:10:00,337.59,337.74,337.55,337.71,10563.0,328.7252,328.8712,328.6862,328.842,10563.0
2020-08-21 13:15:00,337.72,337.85,337.58,337.74,11312.0,328.8518,328.9783,328.7154,328.8712,11312.0
2020-08-21 13:20:00,337.66,337.66,337.49,337.55,6566.0,328.7933,328.7933,328.6278,328.6862,6566.0
2020-08-21 13:25:00,337.51,337.64,337.39,337.56,4841.0,328.6473,328.7739,328.5304,328.696,4841.0
2020-08-21 13:30:00,337.55,337.64,337.4,337.54,4586.0,328.6862,328.7739,328.5402,328.6765,4586.0
2020-08-21 13:35:00,337.51,337.91,337.49,337.85,6424.0,328.6473,329.0368,328.6278,328.9783,6424.0
2020-08-21 13:40:00,337.92,338.07,337.86,337.86,7307.0,329.0465,329.1926,328.9881,328.9881,7307.0
2020-08-21 13:45:00,337.86,337.95,337.73,337.82,6704.0,328.9881,329.0757,328.8615,328.9491,6704.0
2020-08-21 13:50:00,337.82,337.94,337.52,337.52,5952.0,328.9491,329.066,328.657,328.657,5952.0
2020-08-21 13:55:00,337.55,337.73,337.33,337.62,8690.0,328.6862,328.8615,328.472,328.7544,8690.0
2020-08-21 14:00:00,337.66,338.04,337.65,337.99,10285.0,328.7933,329.1633,328.7836,329.1147,10285.0
2020-08-21 14:05:00,337.99,338.18,337.94,338.15,15518.0,329.1147,329.2997,329.066,329.2705,15518.0
2020-08-21 14:10:00,338.15,338.43,338.13,338.19,14217.0,329.2705,329.5431,329.251,329.3094,14217.0
2020-08-21 14:15:00,338.23,338.63,338.23,338.5,9828.0,329.3484,329.7379,329.3484,329.6113,9828.0
2020-08-21 14:20:00,338.51,338.55,338.35,338.42,16139.0,329.621,329.66,329.4652,329.5334,16139.0
2020-08-21 14:25:00,338.52,338.59,338.41,338.59,10593.0,329.6307,329.6989,329.5236,329.6989,10593.0
2020-08-21 14:30:00,338.56,338.69,338.48,338.62,14625.0,329.6697,329.7963,329.5918,329.7281,14625.0
2020-08-21 14:35:00,338.6,338.64,338.32,338.34,10730.0,329.7086,329.7476,329.436,329.4555,10730.0
2020-08-21 14:40:00,338.28,338.35,338.02,338.19,10120.0,329.397,329.4652,329.1439,329.3094,10120.0
2020-08-21 14:45:00,338.14,338.23,337.81,337.93,20687.0,329.2607,329.3484,328.9394,329.0562,20687.0
2020-08-21 14:50:00,337.98,338.08,337.61,337.61,10338.0,329.1049,329.2023,328.7446,328.7446,10338.0
2020-08-21 14:55:00,337.77,337.95,337.66,337.66,15499.0,328.9004,329.0757,328.7933,328.7933,15499.0
2020-08-21 15:00:00,337.62,338.1,337.62,337.89,16836.0,328.7544,329.2218,328.7544,329.0173,16836.0
2020-08-21 15:05:00,337.94,337.97,337.7,337.76,14458.0,329.066,329.0952,328.8323,328.8907,14458.0
2020-08-21 15:10:00,337.74,337.74,337.45,337.71,14066.0,328.8712,328.8712,328.5888,328.842,14066.0
2020-08-21 15:15:00,337.71,337.75,337.44,337.44,12879.0,328.842,328.881,328.5791,328.5791,12879.0
2020-08-21 15:20:00,337.4,337.71,337.36,337.49,16265.0,328.5402,328.842,328.5012,328.6278,16265.0
2020-08-21 15:25:00,337.53,337.79,337.49,337.79,14235.0,328.6667,328.9199,328.6278,328.9199,14235.0
2020-08-21 15:30:00,337.79,337.84,337.59,337.84,17496.0,328.9199,328.9686,328.7252,328.9686,17496.0
2020-08-21 15:35:00,337.85,338.03,337.85,337.89,26491.0,328.9783,329.1536,328.9783,329.0173,26491.0
2020-08-21 15:40:00,337.89,337.93,337.44,337.66,25436.0,329.0173,329.0562,328.5791,328.7933,25436.0
2020-08-21 15:45:00,337.66,337.7,337.04,337.1,33799.0,328.7933,328.8323,328.1896,328.248,33799.0
2020-08-21 15:50:00,337.13,337.43,336.85,337.32,79450.0,328.2772,328.5694,328.0046,328.4623,79450.0
2020-08-21 15:55:00,337.33,337.65,337.05,337.21,141428.0,328.472,328.7836,328.1993,328.3551,141428.0
2020-08-24 09:30:00,339.36,340.0,339.0,339.31,85380.0,330.4487,331.0719,330.0981,330.4,85380.0
2020-08-24 09:35:00,339.24,339.49,338.75,339.29,32915.0,330.3318,330.5753,329.8547,330.3805,32915.0
2020-08-24 09:40:00,339.31,340.02,339.13,339.92,53396.0,330.4,331.0914,330.2247,330.994,53396.0
2020-08-24 09:45:00,339.91,340.43,339.84,340.06,51202.0,330.9842,331.4906,330.9161,331.1303,51202.0
2020-08-24 09:50:00,340.14,340.14,339.63,339.79,16506.0,331.2082,331.2082,330.7116,330.8674,16506.0
2020-08-24 09:55:00,339.75,340.4,339.61,340.13,19652.0,330.8284,331.4614,330.6921,331.1985,19652.0
2020-08-24 10:00:00,340.15,340.15,339.48,339.7,20663.0,331.2179,331.2179,330.5655,330.7798,20663.0
2020-08-24 10:05:00,339.84,339.88,339.36,339.61,24090.0,330.9161,330.955,330.4487,330.6921,24090.0
2020-08-24 10:10:00,339.78,340.13,339.67,340.06,14300.0,330.8577,331.1985,330.7505,331.1303,14300.0
2020-08-24 10:15:00,340.08,340.67,340.05,340.56,25767.0,331.1498,331.7243,331.1206,331.6172,25767.0
2020-08-24 10:20:00,340.62,340.87,340.29,340.38,20919.0,331.6756,331.919,331.3543,331.4419,20919.0
2020-08-24 10:25:00,340.21,340.77,340.16,340.44,14729.0,331.2764,331.8217,331.2277,331.5003,14729.0
2020-08-24 10:30:00,340.4,340.61,340.16,340.28,17230.0,331.4614,331.6659,331.2277,331.3445,17230.0
2020-08-24 10:35:00,340.24,340.93,340.16,340.93,19583.0,331.3056,331.9775,331.2277,331.9775,19583.0
2020-08-24 10:40:00,340.88,340.97,340.46,340.8,11693.0,331.9288,332.0164,331.5198,331.8509,11693.0
2020-08-24 10:45:00,340.87,340.88,340.16,340.37,22023.0,331.919,331.9288,331.2277,331.4322,22023.0
2020-08-24 10:50:00,340.46,340.59,339.41,339.56,23580.0,331.5198,331.6464,330.4974,330.6434,23580.0
2020-08-24 10:55:00,339.82,340.0,339.34,339.5,8848.0,330.8966,331.0719,330.4292,330.585,8848.0
2020-08-24 11:00:00,339.5,340.19,339.38,339.96,12457.0,330.585,331.2569,330.4682,331.0329,12457.0
2020-08-24 11:05:00,339.93,340.09,339.8,340.03,27456.0,331.0037,331.1595,330.8771,331.1011,27456.0
2020-08-24 11:10:00,340.02,340.29,339.89,339.97,10396.0,331.0914,331.3543,330.9648,331.0427,10396.0
2020-08-24 11:15:00,339.99,340.1,339.91,340.07,14282.0,331.0621,331.1693,330.9842,331.14,14282.0
2020-08-24 11:20:00,340.06,340.45,340.04,340.38,6152.0,331.1303,331.5101,331.1108,331.4419,6152.0
2020-08-24 11:25:00,340.38,340.46,339.96,340.06,9405.0,331.4419,331.5198,331.0329,331.1303,9405.0
2020-08-24 11:30:00,340.2,340.89,340.2,340.85,20805.0,331.2666,331.9385,331.2666,331.8996,20805.0
2020-08-24 11:35:00,340.81,341.28,340.75,341.02,21429.0,331.8606,332.3183,331.8022,332.0651,21429.0
2020-08-24 11:40:00,341.05,341.18,340.81,341.12,17198.0,332.0943,332.2209,331.8606,332.1625,17198.0
2020-08-24 11:45:00,341.15,341.72,341.15,341.66,26568.0,332.1917,332.7467,332.1917,332.6883,26568.0
2020-08-24 11:50:00,341.69,341.87,341.5,341.87,38286.0,332.7175,332.8928,332.5325,332.8928,38286.0
2020-08-24 11:55:00,341.86,341.87,341.55,341.79,24074.0,332.883,332.8928,332.5812,332.8149,24074.0
2020-08-24 12:00:00,341.78,342.66,341.74,342.44,36294.0,332.8051,333.662,332.7662,333.4478,36294.0
2020-08-24 12:05:00,342.38,342.66,341.98,342.28,29014.0,333.3894,333.662,332.9999,333.292,29014.0
2020-08-24 12:10:00,342.25,342.4,342.08,342.3,14662.0,333.2628,333.4089,333.0973,333.3115,14662.0
2020-08-24 12:15:00,342.18,342.45,342.07,342.27,14671.0,333.1946,333.4575,333.0875,333.2823,14671.0
2020-08-24 12:20:00,342.28,342.35,341.67,341.93,12837.0,333.292,333.3602,332.698,332.9512,12837.0
2020-08-24 12:25:00,341.93,341.98,341.72,341.77,16423.0,332.9512,332.9999,332.7467,332.7954,16423.0
2020-08-24 12:30:00,341.8,342.15,341.76,341.93,15632.0,332.8246,333.1654,332.7857,332.9512,15632.0
2020-08-24 12:35:00,341.9,342.24,341.89,342.19,10146.0,332.922,333.2531,332.9123,333.2044,10146.0
2020-08-24 12:40:00,342.27,342.29,342.11,342.19,6721.0,333.2823,333.3017,333.1265,333.2044,6721.0
2020-08-24 12:45:00,342.23,342.68,342.22,342.4,9871.0,333.2433,333.6815,333.2336,333.4089,9871.0
2020-08-24 12:50:00,342.29,342.56,342.25,342.5,17780.0,333.3017,333.5647,333.2628,333.5062,17780.0
2020-08-24 12:55:00,342.55,342.83,342.54,342.63,10922.0,333.5549,333.8276,333.5452,333.6328,10922.0
2020-08-24 13:00:00,342.7,343.05,342.59,342.93,27985.0,333.701,334.0418,333.5939,333.9249,27985.0
2020-08-24 13:05:00,342.9,343.04,342.83,343.04,13267.0,333.8957,334.0321,333.8276,334.0321,13267.0
2020-08-24 13:10:00,343.09,343.1,342.84,342.84,14949.0,334.0807,334.0905,333.8373,333.8373,14949.0
2020-08-24 13:15:00,342.84,343.02,342.65,342.85,22229.0,333.8373,334.0126,333.6523,333.847,22229.0
2020-08-24 13:20:00,342.88,342.92,342.63,342.78,11376.0,333.8763,333.9152,333.6328,333.7789,11376.0
2020-08-24 13:25:00,342.83,342.87,342.6,342.77,19349.0,333.8276,333.8665,333.6036,333.7691,19349.0
2020-08-24 13:30:00,342.74,342.77,342.42,342.59,22656.0,333.7399,333.7691,333.4283,333.5939,22656.0
2020-08-24 13:35:00,342.63,342.79,342.52,342.75,10147.0,333.6328,333.7886,333.5257,333.7497,10147.0
2020-08-24 13:40:00,342.78,343.03,342.64,342.98,23619.0,333.7789,334.0223,333.6426,333.9736,23619.0
2020-08-24 13:45:00,343.0,343.32,343.0,343.23,35981.0,333.9931,334.3047,333.9931,334.2171,35981.0
2020-08-24 13:50:00,343.19,343.26,343.06,343.13,21669.0,334.1781,334.2463,334.0515,334.1197,21669.0
2020-08-24 13:55:00,343.13,343.41,343.09,343.29,13482.0,334.1197,334.3923,334.0807,334.2755,13482.0
2020-08-24 14:00:00,343.35,343.38,342.96,343.02,10007.0,334.3339,334.3631,333.9542,334.0126,10007.0
2020-08-24 14:05:00,343.05,343.27,342.99,343.04,11152.0,334.0418,334.256,333.9834,334.0321,11152.0
2020-08-24 14:10:00,343.04,343.24,342.83,343.0,15900.0,334.0321,334.2268,333.8276,333.9931,15900.0
2020-08-24 14:15:00,343.03,343.11,342.64,342.75,19428.0,334.0223,334.1002,333.6426,333.7497,19428.0
2020-08-24 14:20:00,342.68,342.68,342.19,342.23,15954.0,333.6815,333.6815,333.2044,333.2433,15954.0
2020-08-24 14:25:00,342.24,342.41,342.05,342.18,11993.0,333.2531,333.4186,333.068,333.1946,11993.0
2020-08-24 14:30:00,342.2,342.21,341.74,341.81,19882.0,333.2141,333.2238,332.7662,332.8344,19882.0
2020-08-24 14:35:00,341.81,341.86,341.43,341.62,17340.0,332.8344,332.883,332.4643,332.6493,17340.0
2020-08-24 14:40:00,341.6,341.84,341.43,341.61,13228.0,332.6299,332.8636,332.4643,332.6396,13228.0
2020-08-24 14:45:00,341.67,341.86,341.48,341.55,13431.0,332.698,332.883,332.513,332.5812,13431.0
2020-08-24 14:50:00,341.55,341.66,341.39,341.53,15515.0,332.5812,332.6883,332.4254,332.5617,15515.0
2020-08-24 14:55:00,341.56,342.05,341.56,341.84,10431.0,332.5909,333.068,332.5909,332.8636,10431.0
2020-08-24 15:00:00,341.82,342.22,341.77,342.0,21080.0,332.8441,333.2336,332.7954,333.0194,21080.0
2020-08-24 15:05:00,342.0,342.0,341.72,341.81,13026.0,333.0194,333.0194,332.7467,332.8344,13026.0
2020-08-24 15:10:00,341.86,342.0,341.77,341.91,15831.0,332.883,333.0194,332.7954,332.9317,15831.0
2020-08-24 15:15:00,341.92,342.17,341.92,342.11,22660.0,332.9415,333.1849,332.9415,333.1265,22660.0
2020-08-24 15:20:00,342.05,342.37,342.05,342.25,14206.0,333.068,333.3796,333.068,333.2628,14206.0
2020-08-24 15:25:00,342.25,342.31,342.11,342.25,13273.0,333.2628,333.3212,333.1265,333.2628,13273.0
2020-08-24 15:30:00,342.25,342.4,342.19,342.25,14874.0,333.2628,333.4089,333.2044,333.2628,14874.0
2020-08-24 15:35:00,342.21,342.79,342.18,342.71,28700.0,333.2238,333.7886,333.1946,333.7107,28700.0
2020-08-24 15:40:00,342.7,342.76,342.35,342.52,27478.0,333.701,333.7594,333.3602,333.5257,27478.0
2020-08-24 15:45:00,342.55,342.92,342.55,342.79,38041.0,333.5549,333.9152,333.5549,333.7886,38041.0
2020-08-24 15:50:00,342.79,343.27,342.63,343.19,78339.0,333.7886,334.256,333.6328,334.1781,78339.0
2020-08-24 15:55:00,343.24,343.83,343.17,343.63,167958.0,334.2268,334.8013,334.1586,334.6066,167958.0
2020-08-25 09:30:00,344.71,344.86,343.46,343.52,104665.0,335.6582,335.8043,334.441,334.4994,104665.0
2020-08-25 09:35:00,343.87,344.81,343.54,344.66,33485.0,334.8403,335.7556,334.5189,335.6095,33485.0
2020-08-25 09:40:00,344.54,344.6,343.33,343.38,21996.0,335.4927,335.5511,334.3144,334.3631,21996.0
2020-08-25 09:45:00,343.55,344.75,343.45,344.5,25718.0,334.5287,335.6972,334.4313,335.4537,25718.0
2020-08-25 09:50:00,344.24,344.79,344.14,344.7,12250.0,335.2005,335.7361,335.1032,335.6485,12250.0
2020-08-25 09:55:00,344.6,346.67,344.39,346.47,64318.0,335.5511,337.5667,335.3466,337.372,64318.0
2020-08-25 10:00:00,346.43,346.75,345.6,345.76,32562.0,337.333,337.6446,336.5248,336.6806,32562.0
2020-08-25 10:05:00,345.76,345.88,344.53,345.04,35028.0,336.6806,336.7975,335.4829,335.9795,35028.0
2020-08-25 10:10:00,344.96,346.12,344.81,346.01,28384.0,335.9016,337.0312,335.7556,336.9241,28384.0
2020-08-25 10:15:00,346.08,346.84,345.85,346.67,24657.0,336.9922,337.7323,336.7683,337.5667,24657.0
2020-08-25 10:20:00,346.56,346.85,346.03,346.65,17791.0,337.4596,337.742,336.9435,337.5473,17791.0
2020-08-25 10:25:00,346.49,346.7,345.83,346.16,27864.0,337.3915,337.5959,336.7488,337.0701,27864.0
2020-08-25 10:30:00,346.0,346.2,345.5,346.18,28145.0,336.9143,337.1091,336.4275,337.0896,28145.0
2020-08-25 10:35:00,346.22,346.34,345.28,345.48,22122.0,337.1285,337.2454,336.2132,336.408,22122.0
2020-08-25 10:40:00,345.54,345.72,345.42,345.42,11576.0,336.4664,336.6417,336.3496,336.3496,11576.0
2020-08-25 10:45:00,345.42,345.77,345.26,345.43,21564.0,336.3496,336.6904,336.1938,336.3593,21564.0
2020-08-25 10:50:00,345.33,345.71,345.12,345.4,20321.0,336.2619,336.6319,336.0574,336.3301,20321.0
2020-08-25 10:55:00,345.35,345.99,345.26,345.8,16190.0,336.2814,336.9046,336.1938,336.7196,16190.0
2020-08-25 11:00:00,345.92,346.04,345.59,345.59,19909.0,336.8364,336.9533,336.5151,336.5151,19909.0
2020-08-25 11:05:00,345.61,346.31,345.6,346.03,16944.0,336.5346,337.2162,336.5248,336.9435,16944.0
2020-08-25 11:10:00,346.02,346.47,346.0,346.23,14175.0,336.9338,337.372,336.9143,337.1383,14175.0
2020-08-25 11:15:00,346.23,346.39,345.87,346.06,12105.0,337.1383,337.2941,336.7877,336.9728,12105.0
2020-08-25 11:20:00,345.99,346.11,345.6,345.61,18769.0,336.9046,337.0214,336.5248,336.5346,18769.0
2020-08-25 11:25:00,345.67,345.75,345.2,345.5,16591.0,336.593,336.6709,336.1353,336.4275,16591.0
2020-08-25 11:30:00,345.54,345.59,344.71,345.44,16049.0,336.4664,336.5151,335.6582,336.369,16049.0
2020-08-25 11:35:00,345.36,345.7,345.17,345.22,23118.0,336.2911,336.6222,336.1061,336.1548,23118.0
2020-08-25 11:40:00,345.0,345.07,344.45,344.86,20361.0,335.9406,336.0087,335.405,335.8043,20361.0
2020-08-25 11:45:00,344.81,345.49,344.54,345.49,27932.0,335.7556,336.4177,335.4927,336.4177,27932.0
2020-08-25 11:50:00,345.5,345.8,345.35,345.53,17010.0,336.4275,336.7196,336.2814,336.4567,17010.0
2020-08-25 11:55:00,345.6,345.78,345.47,345.68,21988.0,336.5248,336.7001,336.3982,336.6027,21988.0
2020-08-25 12:00:00,345.67,345.79,345.41,345.65,15659.0,336.593,336.7098,336.3398,336.5735,15659.0
2020-08-25 12:05:00,345.67,346.08,345.55,346.08,17992.0,336.593,336.9922,336.4761,336.9922,17992.0
2020-08-25 12:10:00,346.12,346.5,345.86,345.87,33981.0,337.0312,337.4012,336.778,336.7877,33981.0
2020-08-25 12:15:00,345.87,346.5,345.87,346.25,21052.0,336.7877,337.4012,336.7877,337.1578,21052.0
2020-08-25 12:20:00,346.28,346.47,346.15,346.34,23167.0,337.187,337.372,337.0604,337.2454,23167.0
2020-08-25 12:25:00,346.43,346.72,346.38,346.5,11818.0,337.333,337.6154,337.2843,337.4012,11818.0
2020-08-25 12:30:00,346.5,346.68,346.45,346.63,22811.0,337.4012,337.5765,337.3525,337.5278,22811.0
2020-08-25 12:35:00,346.63,346.71,346.48,346.7,10908.0,337.5278,337.6057,337.3817,337.5959,10908.0
2020-08-25 12:40:00,346.71,346.92,346.5,346.79,17449.0,337.6057,337.8102,337.4012,337.6836,17449.0
2020-08-25 12:45:00,346.82,346.84,346.4,346.4,15665.0,337.7128,337.7323,337.3038,337.3038,15665.0
2020-08-25 12:50:00,346.37,346.66,346.22,346.57,11143.0,337.2746,337.557,337.1285,337.4694,11143.0
2020-08-25 12:55:00,346.52,347.0,346.45,346.88,9777.0,337.4207,337.8881,337.3525,337.7712,9777.0
2020-08-25 13:00:00,346.86,346.95,346.64,346.68,7778.0,337.7517,337.8394,337.5375,337.5765,7778.0
2020-08-25 13:05:00,346.67,346.9,346.5,346.9,9008.0,337.5667,337.7907,337.4012,337.7907,9008.0
2020-08-25 13:10:00,346.86,347.21,346.75,347.17,18225.0,337.7517,338.0926,337.6446,338.0536,18225.0
2020-08-25 13:15:00,347.2,347.34,347.02,347.06,14496.0,338.0828,338.2191,337.9075,337.9465,14496.0
2020-08-25 13:20:00,347.11,347.14,346.98,347.09,7209.0,337.9952,338.0244,337.8686,337.9757,7209.0
2020-08-25 13:25:00,347.15,347.55,347.03,347.55,10613.0,338.0341,338.4236,337.9173,338.4236,10613.0
2020-08-25 13:30:00,347.58,348.17,347.48,348.13,33091.0,338.4528,339.0273,338.3555,338.9884,33091.0
2020-08-25 13:35:00,348.13,348.16,347.9,347.96,36556.0,338.9884,339.0176,338.7644,338.8229,36556.0
2020-08-25 13:40:00,347.98,348.02,347.54,347.69,24712.0,338.8423,338.8813,338.4139,338.5599,24712.0
2020-08-25 13:45:00,347.74,347.78,347.36,347.38,15431.0,338.6086,338.6476,338.2386,338.2581,15431.0
2020-08-25 13:50:00,347.38,347.45,346.97,347.32,28224.0,338.2581,338.3263,337.8589,338.1997,28224.0
2020-08-25 13:55:00,347.3,347.53,347.2,347.28,7355.0,338.1802,338.4041,338.0828,338.1607,7355.0
2020-08-25 14:00:00,347.37,347.37,346.92,347.04,8014.0,338.2484,338.2484,337.8102,337.927,8014.0
2020-08-25 14:05:00,347.03,347.19,346.86,347.11,7666.0,337.9173,338.0731,337.7517,337.9952,7666.0
2020-08-25 14:10:00,347.07,347.36,347.07,347.23,15576.0,337.9562,338.2386,337.9562,338.112,15576.0
2020-08-25 14:15:00,347.22,347.58,346.65,347.41,27287.0,338.1023,338.4528,337.5473,338.2873,27287.0
2020-08-25 14:20:00,347.44,347.72,347.43,347.66,8880.0,338.3165,338.5892,338.3068,338.5307,8880.0
2020-08-25 14:25:00,347.59,348.24,347.59,348.18,21093.0,338.4626,339.0955,338.4626,339.0371,21093.0
2020-08-25 14:30:00,348.07,348.21,347.48,347.55,16095.0,338.93,339.0663,338.3555,338.4236,16095.0
2020-08-25 14:35:00,347.7,347.7,347.4,347.47,10429.0,338.5697,338.5697,338.2776,338.3457,10429.0
2020-08-25 14:40:00,347.48,347.6,347.28,347.3,19213.0,338.3555,338.4723,338.1607,338.1802,19213.0
2020-08-25 14:45:00,347.3,347.53,347.12,347.3,28629.0,338.1802,338.4041,338.0049,338.1802,28629.0
2020-08-25 14:50:00,347.34,347.56,347.18,347.5,12152.0,338.2191,338.4334,338.0633,338.3749,12152.0
2020-08-25 14:55:00,347.56,347.85,347.41,347.74,19482.0,338.4334,338.7157,338.2873,338.6086,19482.0
2020-08-25 15:00:00,347.73,347.73,347.32,347.4,15892.0,338.5989,338.5989,338.1997,338.2776,15892.0
2020-08-25 15:05:00,347.42,347.82,347.33,347.66,12331.0,338.297,338.6865,338.2094,338.5307,12331.0
2020-08-25 15:10:00,347.67,347.79,347.53,347.71,9076.0,338.5405,338.6573,338.4041,338.5794,9076.0
2020-08-25 15:15:00,347.7,348.01,347.58,347.87,19827.0,338.5697,338.8715,338.4528,338.7352,19827.0
2020-08-25 15:20:00,347.93,348.2,347.69,348.16,14788.0,338.7936,339.0566,338.5599,339.0176,14788.0
2020-08-25 15:25:00,348.15,348.39,347.98,348.36,18112.0,339.0079,339.2416,338.8423,339.2124,18112.0
2020-08-25 15:30:00,348.35,348.46,348.07,348.22,19371.0,339.2026,339.3097,338.93,339.076,19371.0
2020-08-25 15:35:00,348.28,348.35,347.91,348.07,17554.0,339.1345,339.2026,338.7742,338.93,17554.0
2020-08-25 15:40:00,348.1,348.12,347.55,347.56,31154.0,338.9592,338.9787,338.4236,338.4334,31154.0
2020-08-25 15:45:00,347.62,347.89,347.45,347.84,32530.0,338.4918,338.7547,338.3263,338.706,32530.0
2020-08-25 15:50:00,347.82,348.18,347.66,348.15,64890.0,338.6865,339.0371,338.5307,339.0079,64890.0
2020-08-25 15:55:00,348.18,348.24,347.65,347.66,127473.0,339.0371,339.0955,338.521,338.5307,127473.0
2020-08-26 09:30:00,348.0,348.48,345.5,346.69,124438.0,338.8618,339.3292,336.4275,337.5862,124438.0
2020-08-26 09:35:00,346.71,347.44,346.54,347.09,39279.0,337.6057,338.3165,337.4401,337.9757,39279.0
2020-08-26 09:40:00,346.98,347.66,346.83,347.1,22964.0,337.8686,338.5307,337.7225,337.9854,22964.0
2020-08-26 09:45:00,347.21,348.02,346.97,346.98,30742.0,338.0926,338.8813,337.8589,337.8686,30742.0
2020-08-26 09:50:00,346.99,347.64,346.91,347.29,34106.0,337.8783,338.5113,337.8004,338.1705,34106.0
2020-08-26 09:55:00,347.22,347.98,347.07,347.79,21417.0,338.1023,338.8423,337.9562,338.6573,21417.0
2020-08-26 10:00:00,347.88,348.46,347.66,347.9,24854.0,338.745,339.3097,338.5307,338.7644,24854.0
2020-08-26 10:05:00,347.92,348.12,347.59,348.06,19663.0,338.7839,338.9787,338.4626,338.9202,19663.0
2020-08-26 10:10:00,348.04,348.04,347.2,347.31,21525.0,338.9008,338.9008,338.0828,338.1899,21525.0
2020-08-26 10:15:00,347.31,347.74,347.26,347.69,11796.0,338.1899,338.6086,338.1412,338.5599,11796.0
2020-08-26 10:20:00,347.65,347.96,347.57,347.96,13469.0,338.521,338.8229,338.4431,338.8229,13469.0
2020-08-26 10:25:00,347.94,348.15,347.48,347.63,28331.0,338.8034,339.0079,338.3555,338.5015,28331.0
2020-08-26 10:30:00,347.86,348.27,347.74,348.24,17067.0,338.7255,339.1247,338.6086,339.0955,17067.0
2020-08-26 10:35:00,348.21,348.51,347.94,348.09,17716.0,339.0663,339.3584,338.8034,338.9494,17716.0
2020-08-26 10:40:00,348.06,348.08,347.71,347.9,12372.0,338.9202,338.9397,338.5794,338.7644,12372.0
2020-08-26 10:45:00,347.91,348.43,347.79,348.43,19855.0,338.7742,339.2805,338.6573,339.2805,19855.0
2020-08-26 10:50:00,348.41,348.55,347.93,348.12,20374.0,339.261,339.3974,338.7936,338.9787,20374.0
2020-08-26 10:55:00,348.16,348.6,348.11,348.5,17669.0,339.0176,339.4461,338.9689,339.3487,17669.0
2020-08-26 11:00:00,348.57,348.68,348.34,348.5,14498.0,339.4168,339.524,339.1929,339.3487,14498.0
2020-08-26 11:05:00,348.51,348.9,348.48,348.7,21182.0,339.3584,339.7382,339.3292,339.5434,21182.0
2020-08-26 11:10:00,348.73,349.09,348.62,348.69,26176.0,339.5726,339.9232,339.4655,339.5337,26176.0
2020-08-26 11:15:00,348.74,348.9,348.5,348.63,15898.0,339.5824,339.7382,339.3487,339.4753,15898.0
2020-08-26 11:20:00,348.66,348.9,348.51,348.53,21197.0,339.5045,339.7382,339.3584,339.3779,21197.0
2020-08-26 11:25:00,348.42,348.68,348.37,348.59,11265.0,339.2708,339.524,339.2221,339.4363,11265.0
2020-08-26 11:30:00,348.55,348.68,348.22,348.23,42156.0,339.3974,339.524,339.076,339.0858,42156.0
2020-08-26 11:35:00,348.28,348.46,348.18,348.43,11300.0,339.1345,339.3097,339.0371,339.2805,11300.0
2020-08-26 11:40:00,348.43,348.79,348.43,348.69,12314.0,339.2805,339.6311,339.2805,339.5337,12314.0
2020-08-26 11:45:00,348.65,348.68,348.37,348.59,11481.0,339.4947,339.524,339.2221,339.4363,11481.0
2020-08-26 11:50:00,348.59,348.94,348.48,348.94,6612.0,339.4363,339.7771,339.3292,339.7771,6612.0
2020-08-26 11:55:00,348.9,348.98,348.75,348.83,13955.0,339.7382,339.8161,339.5921,339.67,13955.0
2020-08-26 12:00:00,348.8,349.29,348.79,349.13,12958.0,339.6408,340.1179,339.6311,339.9621,12958.0
2020-08-26 12:05:00,349.14,349.59,349.14,349.35,12797.0,339.9719,340.4101,339.9719,340.1764,12797.0
2020-08-26 12:10:00,349.3,349.38,348.96,349.09,10720.0,340.1277,340.2056,339.7966,339.9232,10720.0
2020-08-26 12:15:00,349.16,349.59,349.16,349.56,8778.0,339.9913,340.4101,339.9913,340.3808,8778.0
2020-08-26 12:20:00,349.58,349.79,349.42,349.72,9806.0,340.4003,340.6048,340.2445,340.5366,9806.0
2020-08-26 12:25:00,349.69,350.87,349.67,350.39,74731.0,340.5074,341.6564,340.488,341.189,74731.0
2020-08-26 12:30:00,350.28,350.43,349.92,350.26,23726.0,341.0819,341.228,340.7314,341.0625,23726.0
2020-08-26 12:35:00,350.27,350.58,350.03,350.21,72050.0,341.0722,341.3741,340.8385,341.0138,72050.0
2020-08-26 12:40:00,350.15,350.49,349.62,349.84,19318.0,340.9554,341.2864,340.4393,340.6535,19318.0
2020-08-26 12:45:00,349.88,350.12,349.62,349.74,14627.0,340.6924,340.9261,340.4393,340.5561,14627.0
2020-08-26 12:50:00,349.84,350.23,349.76,350.18,14039.0,340.6535,341.0332,340.5756,340.9846,14039.0
2020-08-26 12:55:00,350.16,350.41,349.99,350.12,9804.0,340.9651,341.2085,340.7996,340.9261,9804.0
2020-08-26 13:00:00,350.26,350.71,350.25,350.48,9397.0,341.0625,341.5006,341.0527,341.2767,9397.0
2020-08-26 13:05:00,350.44,350.82,350.35,350.82,12419.0,341.2377,341.6078,341.1501,341.6078,12419.0
2020-08-26 13:10:00,350.91,351.0,350.65,350.65,32387.0,341.6954,341.783,341.4422,341.4422,32387.0
2020-08-26 13:15:00,350.68,351.04,350.56,351.0,26889.0,341.4714,341.822,341.3546,341.783,26889.0
2020-08-26 13:20:00,351.01,351.11,350.73,350.96,20367.0,341.7928,341.8901,341.5201,341.7441,20367.0
2020-08-26 13:25:00,350.88,350.93,350.17,350.23,30205.0,341.6662,341.7149,340.9748,341.0332,30205.0
2020-08-26 13:30:00,350.15,350.29,349.82,350.04,8446.0,340.9554,341.0917,340.634,340.8482,8446.0
2020-08-26 13:35:00,349.99,350.26,349.99,350.03,8557.0,340.7996,341.0625,340.7996,340.8385,8557.0
2020-08-26 13:40:00,349.85,349.86,349.33,349.53,8968.0,340.6632,340.673,340.1569,340.3516,8968.0
2020-08-26 13:45:00,349.53,350.02,349.47,349.97,10860.0,340.3516,340.8288,340.2932,340.7801,10860.0
2020-08-26 13:50:00,349.97,350.03,349.59,349.67,20923.0,340.7801,340.8385,340.4101,340.488,20923.0
2020-08-26 13:55:00,349.69,350.4,349.69,350.4,11490.0,340.5074,341.1988,340.5074,341.1988,11490.0
2020-08-26 14:00:00,350.32,350.84,350.25,350.72,21535.0,341.1209,341.6272,341.0527,341.5104,21535.0
2020-08-26 14:05:00,350.6,350.74,350.27,350.61,11645.0,341.3935,341.5299,341.0722,341.4033,11645.0
2020-08-26 14:10:00,350.67,350.81,350.53,350.69,8014.0,341.4617,341.598,341.3254,341.4812,8014.0
2020-08-26 14:15:00,350.6,351.42,350.59,351.38,18293.0,341.3935,342.192,341.3838,342.1531,18293.0
2020-08-26 14:20:00,351.34,351.39,350.97,351.19,11199.0,342.1141,342.1628,341.7538,341.968,11199.0
2020-08-26 14:25:00,351.19,351.49,350.92,351.39,19532.0,341.968,342.2602,341.7051,342.1628,19532.0
2020-08-26 14:30:00,351.5,351.56,351.1,351.19,18582.0,342.2699,342.3283,341.8804,341.968,18582.0
2020-08-26 14:35:00,351.28,351.28,350.65,350.9,29403.0,342.0557,342.0557,341.4422,341.6857,29403.0
2020-08-26 14:40:00,350.96,351.14,350.57,350.66,39741.0,341.7441,341.9194,341.3643,341.452,39741.0
2020-08-26 14:45:00,350.74,351.43,350.7,351.41,26662.0,341.5299,342.2017,341.4909,342.1823,26662.0
2020-08-26 14:50:00,351.43,351.51,350.68,350.87,26079.0,342.2017,342.2796,341.4714,341.6564,26079.0
2020-08-26 14:55:00,350.8,350.96,350.11,350.11,38172.0,341.5883,341.7441,340.9164,340.9164,38172.0
2020-08-26 15:00:00,350.1,350.78,350.1,350.25,18171.0,340.9067,341.5688,340.9067,341.0527,18171.0
2020-08-26 15:05:00,350.19,350.97,350.19,350.8,16090.0,340.9943,341.7538,340.9943,341.5883,16090.0
2020-08-26 15:10:00,350.88,351.19,350.78,351.16,18289.0,341.6662,341.968,341.5688,341.9388,18289.0
2020-08-26 15:15:00,351.16,351.41,350.94,351.23,39877.0,341.9388,342.1823,341.7246,342.007,39877.0
2020-08-26 15:20:00,351.22,351.68,351.14,351.34,32724.0,341.9973,342.4452,341.9194,342.1141,32724.0
2020-08-26 15:25:00,351.41,351.78,351.39,351.77,30183.0,342.1823,342.5425,342.1628,342.5328,30183.0
2020-08-26 15:30:00,351.74,351.84,351.33,351.43,21704.0,342.5036,342.601,342.1044,342.2017,21704.0
2020-08-26 15:35:00,351.5,352.29,351.48,351.65,52797.0,342.2699,343.0392,342.2504,342.416,52797.0
2020-08-26 15:40:00,351.55,351.82,351.44,351.73,50877.0,342.3186,342.5815,342.2115,342.4939,50877.0
2020-08-26 15:45:00,351.69,352.08,351.49,351.84,72075.0,342.4549,342.8347,342.2602,342.601,72075.0
2020-08-26 15:50:00,351.76,351.84,351.09,351.49,83859.0,342.5231,342.601,341.8707,342.2602,83859.0
2020-08-26 15:55:00,351.49,351.95,351.0,351.11,200170.0,342.2602,342.7081,341.783,341.8901,200170.0
2020-08-27 09:30:00,351.73,353.74,351.26,352.27,141839.0,342.4939,344.4511,342.0362,343.0197,141839.0
2020-08-27 09:35:00,352.28,352.71,350.58,350.89,72328.0,343.0294,343.4481,341.3741,341.6759,72328.0
2020-08-27 09:40:00,350.9,352.49,350.66,352.25,52977.0,341.6857,343.2339,341.452,343.0002,52977.0
2020-08-27 09:45:00,352.21,353.7,352.12,353.46,32388.0,342.9613,344.4121,342.8736,344.1784,32388.0
2020-08-27 09:50:00,353.31,355.17,353.13,355.1,70510.0,344.0324,345.8435,343.8571,345.7754,70510.0
2020-08-27 09:55:00,355.11,355.47,353.89,354.23,55510.0,345.7851,346.1357,344.5971,344.9282,55510.0
2020-08-27 10:00:00,354.37,354.61,353.45,354.02,51624.0,345.0645,345.2982,344.1687,344.7237,51624.0
2020-08-27 10:05:00,353.97,353.99,352.63,352.85,84793.0,344.675,344.6945,343.3702,343.5845,84793.0
2020-08-27 10:10:00,352.85,353.38,352.64,353.05,44428.0,343.5845,344.1005,343.38,343.7792,44428.0
2020-08-27 10:15:00,353.02,353.81,352.74,353.8,29966.0,343.75,344.5192,343.4773,344.5095,29966.0
2020-08-27 10:20:00,353.69,353.86,352.6,352.78,24102.0,344.4024,344.5679,343.341,343.5163,24102.0
2020-08-27 10:25:00,352.7,353.43,352.55,353.25,27185.0,343.4384,344.1492,343.2923,343.9739,27185.0
2020-08-27 10:30:00,353.16,354.0,353.01,353.92,14599.0,343.8863,344.7043,343.7402,344.6264,14599.0
2020-08-27 10:35:00,353.97,354.46,353.54,354.12,56870.0,344.675,345.1522,344.2563,344.8211,56870.0
2020-08-27 10:40:00,354.18,354.45,353.8,354.38,19453.0,344.8795,345.1424,344.5095,345.0743,19453.0
2020-08-27 10:45:00,354.3,354.58,354.0,354.48,21938.0,344.9964,345.269,344.7043,345.1716,21938.0
2020-08-27 10:50:00,354.47,355.51,354.38,355.39,44442.0,345.1619,346.1746,345.0743,346.0578,44442.0
2020-08-27 10:55:00,355.44,355.89,355.38,355.79,25145.0,346.1064,346.5446,346.048,346.4472,25145.0
2020-08-27 11:00:00,355.7,357.19,355.7,357.05,56983.0,346.3596,347.8105,346.3596,347.6742,56983.0
2020-08-27 11:05:00,356.9,357.13,356.48,356.65,42055.0,347.5281,347.7521,347.1191,347.2847,42055.0
2020-08-27 11:10:00,356.63,356.79,356.17,356.19,20691.0,347.2652,347.421,346.8173,346.8367,20691.0
2020-08-27 11:15:00,356.26,356.67,355.75,356.1,21156.0,346.9049,347.3041,346.4083,346.7491,21156.0
2020-08-27 11:20:00,355.95,356.18,355.58,355.81,31621.0,346.603,346.827,346.2428,346.4667,31621.0
2020-08-27 11:25:00,355.73,356.0,355.28,355.63,14281.0,346.3888,346.6517,345.9506,346.2915,14281.0
2020-08-27 11:30:00,355.53,355.98,354.92,355.98,20983.0,346.1941,346.6323,345.6001,346.6323,20983.0
2020-08-27 11:35:00,355.92,356.83,355.91,356.75,16565.0,346.5738,347.4599,346.5641,347.382,16565.0
2020-08-27 11:40:00,356.68,357.59,356.35,357.59,94845.0,347.3139,348.2,346.9925,348.2,94845.0
2020-08-27 11:45:00,357.58,357.76,357.16,357.16,19634.0,348.1902,348.3655,347.7813,347.7813,19634.0
2020-08-27 11:50:00,357.25,357.52,356.87,357.14,20970.0,347.8689,348.1318,347.4989,347.7618,20970.0
2020-08-27 11:55:00,357.16,357.24,356.48,356.52,8761.0,347.7813,347.8592,347.1191,347.1581,8761.0
2020-08-27 12:00:00,356.53,356.53,355.55,356.11,54486.0,347.1678,347.1678,346.2136,346.7588,54486.0
2020-08-27 12:05:00,356.13,356.88,356.1,356.68,14645.0,346.7783,347.5086,346.7491,347.3139,14645.0
2020-08-27 12:10:00,356.65,356.65,355.88,356.04,16104.0,347.2847,347.2847,346.5349,346.6907,16104.0
2020-08-27 12:15:00,356.11,356.28,355.96,356.0,22462.0,346.7588,346.9244,346.6128,346.6517,22462.0
2020-08-27 12:20:00,356.0,356.17,355.57,356.13,23393.0,346.6517,346.8173,346.233,346.7783,23393.0
2020-08-27 12:25:00,356.05,356.2,355.6,355.69,18360.0,346.7004,346.8465,346.2622,346.3499,18360.0
2020-08-27 12:30:00,355.7,356.23,355.66,355.99,17562.0,346.3596,346.8757,346.3207,346.642,17562.0
2020-08-27 12:35:00,356.01,356.12,355.56,355.77,30626.0,346.6615,346.7686,346.2233,346.4278,30626.0
2020-08-27 12:40:00,355.82,356.44,355.75,356.28,23502.0,346.4765,347.0802,346.4083,346.9244,23502.0
2020-08-27 12:45:00,356.27,356.53,355.5,356.26,39578.0,346.9146,347.1678,346.1649,346.9049,39578.0
2020-08-27 12:50:00,356.27,356.33,354.51,355.06,37282.0,346.9146,346.9731,345.2009,345.7364,37282.0
2020-08-27 12:55:00,355.19,355.82,355.19,355.5,16670.0,345.863,346.4765,345.863,346.1649,16670.0
2020-08-27 13:00:00,355.42,355.62,354.8,355.11,20316.0,346.087,346.2817,345.4832,345.7851,20316.0
2020-08-27 13:05:00,354.96,355.95,354.83,355.89,19580.0,345.639,346.603,345.5125,346.5446,19580.0
2020-08-27 13:10:00,355.8,356.55,355.74,356.45,15687.0,346.457,347.1873,346.3986,347.0899,15687.0
2020-08-27 13:15:00,356.35,356.63,355.93,356.63,11676.0,346.9925,347.2652,346.5836,347.2652,11676.0
2020-08-27 13:20:00,356.5,357.0,356.44,356.81,11639.0,347.1386,347.6255,347.0802,347.4405,11639.0
2020-08-27 13:25:00,356.88,357.4,356.74,357.25,20738.0,347.5086,348.015,347.3723,347.8689,20738.0
2020-08-27 13:30:00,357.25,357.73,357.19,357.45,16943.0,347.8689,348.3363,347.8105,348.0637,16943.0
2020-08-27 13:35:00,357.5,357.71,357.12,357.26,18286.0,348.1123,348.3168,347.7423,347.8786,18286.0
2020-08-27 13:40:00,357.26,357.43,356.39,356.72,14138.0,347.8786,348.0442,347.0315,347.3528,14138.0
2020-08-27 13:45:00,356.7,356.89,356.57,356.76,10889.0,347.3334,347.5184,347.2068,347.3918,10889.0
2020-08-27 13:50:00,356.75,356.75,356.1,356.35,9829.0,347.382,347.382,346.7491,346.9925,9829.0
2020-08-27 13:55:00,356.31,356.96,356.25,356.92,16015.0,346.9536,347.5865,346.8952,347.5476,16015.0
2020-08-27 14:00:00,356.88,357.2,356.69,357.0,22845.0,347.5086,347.8202,347.3236,347.6255,22845.0
2020-08-27 14:05:00,356.96,357.0,356.65,356.85,16642.0,347.5865,347.6255,347.2847,347.4794,16642.0
2020-08-27 14:10:00,356.89,357.19,356.6,357.02,10787.0,347.5184,347.8105,347.236,347.6449,10787.0
2020-08-27 14:15:00,357.08,357.14,356.78,356.83,8968.0,347.7034,347.7618,347.4113,347.4599,8968.0
2020-08-27 14:20:00,356.8,356.93,356.66,356.88,21377.0,347.4307,347.5573,347.2944,347.5086,21377.0
2020-08-27 14:25:00,356.88,358.0,356.88,357.8,61596.0,347.5086,348.5992,347.5086,348.4045,61596.0
2020-08-27 14:30:00,357.8,357.81,356.79,356.98,23827.0,348.4045,348.4142,347.421,347.606,23827.0
2020-08-27 14:35:00,357.07,357.33,356.95,356.99,10175.0,347.6936,347.9468,347.5768,347.6157,10175.0
2020-08-27 14:40:00,357.02,357.22,356.87,356.95,12593.0,347.6449,347.8397,347.4989,347.5768,12593.0
2020-08-27 14:45:00,357.0,357.15,356.63,356.69,24348.0,347.6255,347.7715,347.2652,347.3236,24348.0
2020-08-27 14:50:00,356.73,356.83,356.24,356.42,14070.0,347.3626,347.4599,346.8854,347.0607,14070.0
2020-08-27 14:55:00,356.36,356.47,356.1,356.45,13945.0,347.0023,347.1094,346.7491,347.0899,13945.0
2020-08-27 15:00:00,356.55,356.81,356.45,356.56,13392.0,347.1873,347.4405,347.0899,347.197,13392.0
2020-08-27 15:05:00,356.56,356.71,356.11,356.53,18322.0,347.197,347.3431,346.7588,347.1678,18322.0
2020-08-27 15:10:00,356.61,357.0,356.6,356.75,10654.0,347.2457,347.6255,347.236,347.382,10654.0
2020-08-27 15:15:00,356.63,357.0,356.5,356.91,15577.0,347.2652,347.6255,347.1386,347.5378,15577.0
2020-08-27 15:20:00,356.87,357.12,356.75,356.78,16845.0,347.4989,347.7423,347.382,347.4113,16845.0
2020-08-27 15:25:00,356.78,356.97,356.45,356.77,25643.0,347.4113,347.5963,347.0899,347.4015,25643.0
2020-08-27 15:30:00,356.78,357.0,356.51,356.97,19117.0,347.4113,347.6255,347.1483,347.5963,19117.0
2020-08-27 15:35:00,356.94,356.94,356.5,356.5,25999.0,347.5671,347.5671,347.1386,347.1386,25999.0
2020-08-27 15:40:00,356.48,356.77,355.87,355.87,33609.0,347.1191,347.4015,346.5251,346.5251,33609.0
2020-08-27 15:45:00,355.9,356.21,355.76,355.9,51829.0,346.5544,346.8562,346.418,346.5544,51829.0
2020-08-27 15:50:00,355.9,356.11,355.56,355.8,89444.0,346.5544,346.7588,346.2233,346.457,89444.0
2020-08-27 15:55:00,355.79,356.11,355.23,356.0,172519.0,346.4472,346.7588,345.902,346.6517,172519.0
2020-08-28 09:30:00,357.48,357.74,356.16,357.39,92592.0,348.0929,348.346,346.8075,348.0052,92592.0
2020-08-28 09:35:00,357.25,358.94,357.21,358.02,34883.0,347.8689,349.5145,347.83,348.6187,34883.0
2020-08-28 09:40:00,358.22,358.94,358.14,358.72,22578.0,348.8134,349.5145,348.7355,349.3003,22578.0
2020-08-28 09:45:00,358.82,358.83,357.76,358.69,23177.0,349.3977,349.4074,348.3655,349.2711,23177.0
2020-08-28 09:50:00,358.62,358.92,358.21,358.77,29853.0,349.2029,349.4951,348.8037,349.349,29853.0
2020-08-28 09:55:00,358.71,359.37,358.12,359.37,23621.0,349.2906,349.9332,348.7161,349.9332,23621.0
2020-08-28 10:00:00,359.25,359.78,358.58,358.63,24565.0,349.8164,350.3325,349.164,349.2127,24565.0
2020-08-28 10:05:00,358.77,359.21,358.34,359.2,16800.0,349.349,349.7774,348.9303,349.7677,16800.0
2020-08-28 10:10:00,359.12,359.5,358.56,358.66,21806.0,349.6898,350.0598,349.1445,349.2419,21806.0
2020-08-28 10:15:00,358.81,358.94,358.43,358.62,16754.0,349.3879,349.5145,349.0179,349.2029,16754.0
2020-08-28 10:20:00,358.59,358.71,358.42,358.42,15263.0,349.1737,349.2906,349.0082,349.0082,15263.0
2020-08-28 10:25:00,358.52,359.37,358.44,359.24,15718.0,349.1056,349.9332,349.0277,349.8067,15718.0
2020-08-28 10:30:00,359.22,359.64,358.89,359.0,29297.0,349.7872,350.1962,349.4658,349.573,29297.0
2020-08-28 10:35:00,359.03,359.37,358.84,359.24,36515.0,349.6022,349.9332,349.4172,349.8067,36515.0
2020-08-28 10:40:00,359.19,359.87,359.19,359.56,30026.0,349.758,350.4201,349.758,350.1183,30026.0
2020-08-28 10:45:00,359.69,359.7,358.99,359.35,11781.0,350.2448,350.2546,349.5632,349.9138,11781.0
2020-08-28 10:50:00,359.49,359.49,358.93,359.25,5548.0,350.0501,350.0501,349.5048,349.8164,5548.0
2020-08-28 10:55:00,359.23,359.28,358.44,358.74,12806.0,349.7969,349.8456,349.0277,349.3198,12806.0
2020-08-28 11:00:00,358.82,359.43,358.73,359.42,11936.0,349.3977,349.9917,349.31,349.9819,11936.0
2020-08-28 11:05:00,359.5,359.95,359.38,359.77,12691.0,350.0598,350.498,349.943,350.3227,12691.0
2020-08-28 11:10:00,359.83,360.13,359.39,359.74,27796.0,350.3812,350.6733,349.9527,350.2935,27796.0
2020-08-28 11:15:00,359.86,359.9,359.51,359.66,6590.0,350.4104,350.4493,350.0696,350.2156,6590.0
2020-08-28 11:20:00,359.69,360.35,359.68,359.97,24566.0,350.2448,350.8875,350.2351,350.5175,24566.0
2020-08-28 11:25:00,359.98,360.06,359.86,359.97,21088.0,350.5272,350.6051,350.4104,350.5175,21088.0
2020-08-28 11:30:00,359.98,361.76,359.98,361.68,58878.0,350.5272,352.2605,350.5272,352.1826,58878.0
2020-08-28 11:35:00,361.68,362.38,361.55,362.21,57357.0,352.1826,352.8642,352.056,352.6987,57357.0
2020-08-28 11:40:00,362.27,363.38,362.27,363.33,80004.0,352.7571,353.8379,352.7571,353.7893,80004.0
2020-08-28 11:45:00,363.41,363.43,361.9,362.47,22060.0,353.8672,353.8866,352.3968,352.9518,22060.0
2020-08-28 11:50:00,362.54,362.82,362.07,362.82,20814.0,353.02,353.2926,352.5623,353.2926,20814.0
2020-08-28 11:55:00,362.79,363.21,362.79,363.12,22119.0,353.2634,353.6724,353.2634,353.5848,22119.0
2020-08-28 12:00:00,363.04,363.21,362.77,362.93,27665.0,353.5069,353.6724,353.244,353.3998,27665.0
2020-08-28 12:05:00,362.94,363.77,362.73,363.66,22109.0,353.4095,354.2177,353.205,354.1106,22109.0
2020-08-28 12:10:00,363.63,363.85,363.32,363.66,24095.0,354.0814,354.2956,353.7795,354.1106,24095.0
2020-08-28 12:15:00,363.83,364.0,363.52,363.89,35513.0,354.2761,354.4417,353.9743,354.3345,35513.0
2020-08-28 12:20:00,364.0,364.21,363.55,363.79,22403.0,354.4417,354.6461,354.0035,354.2372,22403.0
2020-08-28 12:25:00,363.76,363.76,362.96,362.96,19750.0,354.208,354.208,353.429,353.429,19750.0
2020-08-28 12:30:00,363.03,363.55,362.94,363.36,15864.0,353.4971,354.0035,353.4095,353.8185,15864.0
2020-08-28 12:35:00,363.48,363.81,363.41,363.71,22489.0,353.9353,354.2567,353.8672,354.1593,22489.0
2020-08-28 12:40:00,363.7,364.68,363.7,364.46,36432.0,354.1495,355.1038,354.1495,354.8896,36432.0
2020-08-28 12:45:00,364.49,365.13,364.44,364.96,27754.0,354.9188,355.542,354.8701,355.3765,27754.0
2020-08-28 12:50:00,364.96,365.43,364.84,365.24,29078.0,355.3765,355.8341,355.2596,355.6491,29078.0
2020-08-28 12:55:00,365.25,365.34,364.83,364.9,13839.0,355.6588,355.7465,355.2499,355.318,13839.0
2020-08-28 13:00:00,364.91,365.57,364.91,365.42,12558.0,355.3278,355.9704,355.3278,355.8244,12558.0
2020-08-28 13:05:00,365.43,365.51,364.16,364.22,21496.0,355.8341,355.912,354.5975,354.6559,21496.0
2020-08-28 13:10:00,364.26,364.79,364.08,364.13,27801.0,354.6948,355.2109,354.5196,354.5682,27801.0
2020-08-28 13:15:00,364.16,364.83,364.16,364.57,9718.0,354.5975,355.2499,354.5975,354.9967,9718.0
2020-08-28 13:20:00,364.58,364.7,364.25,364.5,13179.0,355.0064,355.1233,354.6851,354.9285,13179.0
2020-08-28 13:25:00,364.5,364.58,363.9,364.19,39750.0,354.9285,355.0064,354.3443,354.6267,39750.0
2020-08-28 13:30:00,364.15,364.3,363.92,364.22,16730.0,354.5877,354.7338,354.3638,354.6559,16730.0
2020-08-28 13:35:00,364.2,364.7,364.15,364.28,7424.0,354.6364,355.1233,354.5877,354.7143,7424.0
2020-08-28 13:40:00,364.3,364.82,364.3,364.73,9991.0,354.7338,355.2401,354.7338,355.1525,9991.0
2020-08-28 13:45:00,364.73,364.9,364.57,364.6,14910.0,355.1525,355.318,354.9967,355.0259,14910.0
2020-08-28 13:50:00,364.6,365.0,364.57,364.97,19561.0,355.0259,355.4154,354.9967,355.3862,19561.0
2020-08-28 13:55:00,365.02,365.32,364.92,365.12,42236.0,355.4349,355.727,355.3375,355.5323,42236.0
2020-08-28 14:00:00,365.1,365.84,365.04,365.39,17404.0,355.5128,356.2333,355.4544,355.7952,17404.0
2020-08-28 14:05:00,365.43,365.97,365.31,365.91,33030.0,355.8341,356.3599,355.7173,356.3015,33030.0
2020-08-28 14:10:00,365.97,366.0,365.05,365.12,34063.0,356.3599,356.3891,355.4641,355.5323,34063.0
2020-08-28 14:15:00,365.19,365.39,364.71,364.81,32960.0,355.6004,355.7952,355.133,355.2304,32960.0
2020-08-28 14:20:00,364.85,364.89,364.23,364.45,30946.0,355.2693,355.3083,354.6656,354.8798,30946.0
2020-08-28 14:25:00,364.47,364.85,364.4,364.68,13646.0,354.8993,355.2693,354.8312,355.1038,13646.0
2020-08-28 14:30:00,364.72,364.85,364.21,364.23,12719.0,355.1428,355.2693,354.6461,354.6656,12719.0
2020-08-28 14:35:00,364.25,364.77,364.21,364.51,11412.0,354.6851,355.1914,354.6461,354.9383,11412.0
2020-08-28 14:40:00,364.54,364.62,364.37,364.54,9537.0,354.9675,355.0454,354.8019,354.9675,9537.0
2020-08-28 14:45:00,364.61,365.06,364.52,364.83,21281.0,355.0356,355.4738,354.948,355.2499,21281.0
2020-08-28 14:50:00,364.86,365.14,364.8,364.98,22244.0,355.2791,355.5517,355.2207,355.3959,22244.0
2020-08-28 14:55:00,365.01,365.21,364.89,365.21,19933.0,355.4251,355.6199,355.3083,355.6199,19933.0
2020-08-28 15:00:00,365.21,365.23,364.94,365.01,29999.0,355.6199,355.6394,355.357,355.4251,29999.0
2020-08-28 15:05:00,365.02,365.64,364.99,365.64,28488.0,355.4349,356.0386,355.4057,356.0386,28488.0
2020-08-28 15:10:00,365.68,366.49,365.62,366.28,42239.0,356.0775,356.8663,356.0191,356.6618,42239.0
2020-08-28 15:15:00,366.33,366.8,366.12,366.42,40883.0,356.7105,357.1681,356.506,356.7981,40883.0
2020-08-28 15:20:00,366.45,366.73,366.18,366.73,50420.0,356.8273,357.1,356.5644,357.1,50420.0
2020-08-28 15:25:00,366.73,367.21,366.65,367.07,43259.0,357.1,357.5674,357.0221,357.431,43259.0
2020-08-28 15:30:00,367.01,367.19,366.82,367.08,51151.0,357.3726,357.5479,357.1876,357.4408,51151.0
2020-08-28 15:35:00,367.06,367.25,366.61,366.73,42400.0,357.4213,357.6063,356.9831,357.1,42400.0
2020-08-28 15:40:00,366.73,366.9,366.5,366.83,43138.0,357.1,357.2655,356.876,357.1973,43138.0
2020-08-28 15:45:00,366.77,366.93,366.06,366.16,43824.0,357.1389,357.2947,356.4476,356.5449,43824.0
2020-08-28 15:50:00,366.16,366.47,365.5,365.65,62872.0,356.5449,356.8468,355.9023,356.0483,62872.0
2020-08-28 15:55:00,365.62,366.46,365.49,366.0,144032.0,356.0191,356.8371,355.8925,356.3891,144032.0
2020-08-31 09:30:00,366.63,366.63,363.44,363.67,108638.0,357.0026,357.0026,353.8964,354.1203,108638.0
2020-08-31 09:35:00,363.71,364.22,362.38,362.38,34922.0,354.1593,354.6559,352.8642,352.8642,34922.0
2020-08-31 09:40:00,362.48,364.35,362.42,362.73,33365.0,352.9616,354.7825,352.9032,353.205,33365.0
2020-08-31 09:45:00,362.61,363.3,361.56,362.13,59865.0,353.0882,353.76,352.0657,352.6208,59865.0
2020-08-31 09:50:00,362.25,362.72,361.74,361.99,39880.0,352.7376,353.1953,352.241,352.4844,39880.0
2020-08-31 09:55:00,362.1,362.98,362.04,362.63,25970.0,352.5916,353.4484,352.5331,353.1076,25970.0
2020-08-31 10:00:00,362.46,362.82,362.17,362.77,19109.0,352.9421,353.2926,352.6597,353.244,19109.0
2020-08-31 10:05:00,362.86,362.99,361.76,362.1,20270.0,353.3316,353.4582,352.2605,352.5916,20270.0
2020-08-31 10:10:00,362.11,362.32,360.81,361.03,43338.0,352.6013,352.8058,351.3354,351.5497,43338.0
2020-08-31 10:15:00,361.05,361.79,360.65,361.56,27518.0,351.5691,352.2897,351.1796,352.0657,27518.0
2020-08-31 10:20:00,361.58,362.1,361.45,361.45,19301.0,352.0852,352.5916,351.9586,351.9586,19301.0
2020-08-31 10:25:00,361.5,361.53,360.16,360.18,33250.0,352.0073,352.0365,350.7025,350.722,33250.0
2020-08-31 10:30:00,360.3,361.46,360.2,361.09,25377.0,350.8388,351.9684,350.7414,351.6081,25377.0
2020-08-31 10:35:00,361.2,361.27,360.86,361.01,30703.0,351.7152,351.7833,351.3841,351.5302,30703.0
2020-08-31 10:40:00,361.05,361.41,360.77,360.9,13871.0,351.5691,351.9197,351.2965,351.4231,13871.0
2020-08-31 10:45:00,360.9,361.34,360.68,361.23,11438.0,351.4231,351.8515,351.2088,351.7444,11438.0
2020-08-31 10:50:00,361.3,361.38,360.95,361.31,15629.0,351.8126,351.8905,351.4718,351.8223,15629.0
2020-08-31 10:55:00,361.28,362.1,361.28,361.93,18159.0,351.7931,352.5916,351.7931,352.426,18159.0
2020-08-31 11:00:00,362.07,362.55,362.06,362.21,28112.0,352.5623,353.0297,352.5526,352.6987,28112.0
2020-08-31 11:05:00,362.25,362.43,361.73,361.74,17585.0,352.7376,352.9129,352.2313,352.241,17585.0
2020-08-31 11:10:00,361.81,362.02,361.21,361.42,24547.0,352.3092,352.5137,351.7249,351.9294,24547.0
2020-08-31 11:15:00,361.55,362.46,361.53,362.05,17430.0,352.056,352.9421,352.0365,352.5429,17430.0
2020-08-31 11:20:00,361.97,361.97,361.0,361.2,7212.0,352.465,352.465,351.5204,351.7152,7212.0
2020-08-31 11:25:00,361.3,361.31,360.46,360.9,11427.0,351.8126,351.8223,350.9946,351.4231,11427.0
2020-08-31 11:30:00,360.8,361.08,360.49,360.7,7125.0,351.3257,351.5983,351.0238,351.2283,7125.0
2020-08-31 11:35:00,360.66,361.11,360.49,360.85,12555.0,351.1894,351.6275,351.0238,351.3744,12555.0
2020-08-31 11:40:00,360.8,361.17,360.8,361.12,9358.0,351.3257,351.686,351.3257,351.6373,9358.0
2020-08-31 11:45:00,361.26,361.54,361.22,361.22,11585.0,351.7736,352.0463,351.7347,351.7347,11585.0
2020-08-31 11:50:00,361.21,361.74,361.2,361.55,7686.0,351.7249,352.241,351.7152,352.056,7686.0
2020-08-31 11:55:00,361.58,361.82,361.24,361.25,11543.0,352.0852,352.3189,351.7541,351.7639,11543.0
2020-08-31 12:00:00,361.34,361.93,361.2,361.64,8730.0,351.8515,352.426,351.7152,352.1436,8730.0
2020-08-31 12:05:00,361.64,362.16,361.63,362.08,11295.0,352.1436,352.65,352.1339,352.5721,11295.0
2020-08-31 12:10:00,362.11,362.41,362.11,362.18,15581.0,352.6013,352.8934,352.6013,352.6695,15581.0
2020-08-31 12:15:00,362.07,362.4,361.76,362.37,11594.0,352.5623,352.8837,352.2605,352.8545,11594.0
2020-08-31 12:20:00,362.38,362.44,361.82,362.02,36289.0,352.8642,352.9226,352.3189,352.5137,36289.0
2020-08-31 12:25:00,361.98,362.02,361.51,361.75,8629.0,352.4747,352.5137,352.017,352.2507,8629.0
2020-08-31 12:30:00,361.65,361.83,361.41,361.57,7079.0,352.1534,352.3286,351.9197,352.0755,7079.0
2020-08-31 12:35:00,361.67,361.78,361.59,361.63,11285.0,352.1728,352.28,352.0949,352.1339,11285.0
2020-08-31 12:40:00,361.56,362.03,361.39,361.4,9709.0,352.0657,352.5234,351.9002,351.9099,9709.0
2020-08-31 12:45:00,361.45,361.63,361.44,361.55,7669.0,351.9586,352.1339,351.9489,352.056,7669.0
2020-08-31 12:50:00,361.49,361.76,361.47,361.76,9916.0,351.9976,352.2605,351.9781,352.2605,9916.0
2020-08-31 12:55:00,361.8,361.82,361.58,361.65,4991.0,352.2994,352.3189,352.0852,352.1534,4991.0
2020-08-31 13:00:00,361.56,361.89,361.47,361.66,7769.0,352.0657,352.3871,351.9781,352.1631,7769.0
2020-08-31 13:05:00,361.75,361.78,361.3,361.33,6615.0,352.2507,352.28,351.8126,351.8418,6615.0
2020-08-31 13:10:00,361.3,361.4,361.0,361.13,11619.0,351.8126,351.9099,351.5204,351.647,11619.0
2020-08-31 13:15:00,361.1,361.52,361.09,361.46,7370.0,351.6178,352.0268,351.6081,351.9684,7370.0
2020-08-31 13:20:00,361.41,361.53,361.16,361.3,10079.0,351.9197,352.0365,351.6762,351.8126,10079.0
2020-08-31 13:25:00,361.39,361.48,361.14,361.19,10568.0,351.9002,351.9878,351.6568,351.7054,10568.0
2020-08-31 13:30:00,361.17,361.31,361.08,361.22,10872.0,351.686,351.8223,351.5983,351.7347,10872.0
2020-08-31 13:35:00,361.18,361.24,360.87,360.89,21000.0,351.6957,351.7541,351.3939,351.4133,21000.0
2020-08-31 13:40:00,360.92,361.0,360.69,360.74,12420.0,351.4425,351.5204,351.2186,351.2673,12420.0
2020-08-31 13:45:00,360.76,361.01,360.62,360.72,18783.0,351.2867,351.5302,351.1504,351.2478,18783.0
2020-08-31 13:50:00,360.73,360.84,360.44,360.48,10239.0,351.2575,351.3646,350.9751,351.0141,10239.0
2020-08-31 13:55:00,360.48,360.49,360.2,360.36,50776.0,351.0141,351.0238,350.7414,350.8972,50776.0
2020-08-31 14:00:00,360.4,360.4,359.62,359.89,29240.0,350.9362,350.9362,350.1767,350.4396,29240.0
2020-08-31 14:05:00,359.88,360.38,359.6,360.04,65548.0,350.4298,350.9167,350.1572,350.5856,65548.0
2020-08-31 14:10:00,360.1,360.52,359.88,360.0,14873.0,350.6441,351.053,350.4298,350.5467,14873.0
2020-08-31 14:15:00,360.02,360.07,359.55,359.56,22965.0,350.5662,350.6149,350.1085,350.1183,22965.0
2020-08-31 14:20:00,359.62,359.62,358.89,359.05,57543.0,350.1767,350.1767,349.4658,349.6216,57543.0
2020-08-31 14:25:00,359.05,359.18,358.76,358.94,29227.0,349.6216,349.7482,349.3393,349.5145,29227.0
2020-08-31 14:30:00,358.88,359.64,358.87,359.05,23291.0,349.4561,350.1962,349.4464,349.6216,23291.0
2020-08-31 14:35:00,359.02,359.41,358.89,359.34,19357.0,349.5924,349.9722,349.4658,349.904,19357.0
2020-08-31 14:40:00,359.31,359.62,359.23,359.48,12273.0,349.8748,350.1767,349.7969,350.0404,12273.0
2020-08-31 14:45:00,359.49,359.68,359.05,359.08,21378.0,350.0501,350.2351,349.6216,349.6509,21378.0
2020-08-31 14:50:00,359.08,359.39,358.9,359.09,27351.0,349.6509,349.9527,349.4756,349.6606,27351.0
2020-08-31 14:55:00,359.1,359.38,358.71,358.79,30039.0,349.6703,349.943,349.2906,349.3685,30039.0
2020-08-31 15:00:00,358.79,359.18,358.75,358.87,19972.0,349.3685,349.7482,349.3295,349.4464,19972.0
2020-08-31 15:05:00,358.81,359.3,358.4,358.98,22724.0,349.3879,349.8651,348.9887,349.5535,22724.0
2020-08-31 15:10:00,358.87,358.97,358.57,358.74,27718.0,349.4464,349.5437,349.1542,349.3198,27718.0
2020-08-31 15:15:00,358.69,358.92,358.42,358.46,14094.0,349.2711,349.4951,349.0082,349.0471,14094.0
2020-08-31 15:20:00,358.42,358.45,358.06,358.27,28353.0,349.0082,349.0374,348.6576,348.8621,28353.0
2020-08-31 15:25:00,358.25,358.64,357.91,358.13,48256.0,348.8427,349.2224,348.5116,348.7258,48256.0
2020-08-31 15:30:00,358.14,358.19,357.68,358.07,59093.0,348.7355,348.7842,348.2876,348.6674,59093.0
2020-08-31 15:35:00,358.18,358.79,358.14,358.74,22350.0,348.7745,349.3685,348.7355,349.3198,22350.0
2020-08-31 15:40:00,358.68,359.86,358.65,359.76,44908.0,349.2614,350.4104,349.2321,350.313,44908.0
2020-08-31 15:45:00,359.85,360.8,359.75,360.49,53986.0,350.4006,351.3257,350.3033,351.0238,53986.0
2020-08-31 15:50:00,360.42,360.59,359.88,359.88,78093.0,350.9557,351.1212,350.4298,350.4298,78093.0
2020-08-31 15:55:00,359.85,359.9,358.0,358.0,259199.0,350.4006,350.4493,348.5992,348.5992,259199.0
2020-09-01 09:30:00,357.71,357.92,355.25,357.25,167374.0,348.3168,348.5213,345.9214,347.8689,167374.0
2020-09-01 09:35:00,357.25,359.44,357.04,357.74,89280.0,347.8689,350.0014,347.6644,348.346,89280.0
2020-09-01 09:40:00,357.92,359.19,357.76,358.39,74911.0,348.5213,349.758,348.3655,348.979,74911.0
2020-09-01 09:45:00,358.4,359.41,358.35,359.27,50983.0,348.9887,349.9722,348.94,349.8359,50983.0
2020-09-01 09:50:00,359.22,359.35,358.34,358.87,61568.0,349.7872,349.9138,348.9303,349.4464,61568.0
2020-09-01 09:55:00,358.87,359.07,358.02,358.36,52176.0,349.4464,349.6411,348.6187,348.9498,52176.0
2020-09-01 10:00:00,358.42,359.06,358.09,358.18,53989.0,349.0082,349.6314,348.6869,348.7745,53989.0
2020-09-01 10:05:00,358.18,358.26,357.14,357.23,44760.0,348.7745,348.8524,347.7618,347.8494,44760.0
2020-09-01 10:10:00,357.17,357.95,356.73,356.98,57052.0,347.791,348.5505,347.3626,347.606,57052.0
2020-09-01 10:15:00,357.01,357.38,356.58,356.68,51941.0,347.6352,347.9955,347.2165,347.3139,51941.0
2020-09-01 10:20:00,356.78,358.1,356.52,357.89,50490.0,347.4113,348.6966,347.1581,348.4921,50490.0
2020-09-01 10:25:00,357.83,358.22,357.66,358.07,44662.0,348.4337,348.8134,348.2681,348.6674,44662.0
2020-09-01 10:30:00,358.14,358.23,357.5,357.82,25651.0,348.7355,348.8232,348.1123,348.4239,25651.0
2020-09-01 10:35:00,357.9,357.92,357.14,357.38,21614.0,348.5018,348.5213,347.7618,347.9955,21614.0
2020-09-01 10:40:00,357.34,357.56,357.06,357.34,23246.0,347.9565,348.1708,347.6839,347.9565,23246.0
2020-09-01 10:45:00,357.33,357.33,356.5,356.77,26891.0,347.9468,347.9468,347.1386,347.4015,26891.0
2020-09-01 10:50:00,356.83,357.01,356.12,356.16,20477.0,347.4599,347.6352,346.7686,346.8075,20477.0
2020-09-01 10:55:00,356.15,356.6,355.73,356.06,39981.0,346.7978,347.236,346.3888,346.7102,39981.0
2020-09-01 11:00:00,356.05,356.47,355.43,355.6,52469.0,346.7004,347.1094,346.0967,346.2622,52469.0
2020-09-01 11:05:00,355.6,356.16,355.56,355.88,42850.0,346.2622,346.8075,346.2233,346.5349,42850.0
2020-09-01 11:10:00,355.93,356.37,355.82,356.27,31192.0,346.5836,347.012,346.4765,346.9146,31192.0
2020-09-01 11:15:00,356.28,356.43,355.77,355.85,56028.0,346.9244,347.0704,346.4278,346.5057,56028.0
2020-09-01 11:20:00,355.73,355.75,355.0,355.25,39013.0,346.3888,346.4083,345.678,345.9214,39013.0
2020-09-01 11:25:00,355.32,355.5,354.95,355.17,26251.0,345.9896,346.1649,345.6293,345.8435,26251.0
2020-09-01 11:30:00,355.07,355.21,354.69,354.96,60771.0,345.7462,345.8825,345.3761,345.639,60771.0
2020-09-01 11:35:00,354.95,355.23,354.27,354.51,40050.0,345.6293,345.902,344.9672,345.2009,40050.0
2020-09-01 11:40:00,354.58,354.72,354.09,354.31,28713.0,345.269,345.4053,344.7919,345.0061,28713.0
2020-09-01 11:45:00,354.26,354.33,353.75,353.99,29903.0,344.9574,345.0256,344.4608,344.6945,29903.0
2020-09-01 11:50:00,354.11,354.36,353.88,353.96,32864.0,344.8114,345.0548,344.5874,344.6653,32864.0
2020-09-01 11:55:00,353.94,354.58,353.56,354.43,19730.0,344.6458,345.269,344.2758,345.123,19730.0
2020-09-01 12:00:00,354.4,355.33,354.37,355.0,20164.0,345.0937,345.9993,345.0645,345.678,20164.0
2020-09-01 12:05:00,355.0,355.1,354.43,354.49,32272.0,345.678,345.7754,345.123,345.1814,32272.0
2020-09-01 12:10:00,354.57,354.82,354.5,354.52,18481.0,345.2593,345.5027,345.1911,345.2106,18481.0
2020-09-01 12:15:00,354.53,355.0,354.4,355.0,44478.0,345.2203,345.678,345.0937,345.678,44478.0
2020-09-01 12:20:00,355.03,355.06,354.45,354.51,51274.0,345.7072,345.7364,345.1424,345.2009,51274.0
2020-09-01 12:25:00,354.62,354.89,354.46,354.62,36033.0,345.308,345.5709,345.1522,345.308,36033.0
2020-09-01 12:30:00,354.59,354.74,354.25,354.32,25659.0,345.2788,345.4248,344.9477,345.0158,25659.0
2020-09-01 12:35:00,354.36,354.54,354.22,354.33,14860.0,345.0548,345.2301,344.9185,345.0256,14860.0
2020-09-01 12:40:00,354.3,354.68,354.27,354.68,10300.0,344.9964,345.3664,344.9672,345.3664,10300.0
2020-09-01 12:45:00,354.7,354.84,354.52,354.73,8471.0,345.3859,345.5222,345.2106,345.4151,8471.0
2020-09-01 12:50:00,354.7,354.76,354.47,354.69,22582.0,345.3859,345.4443,345.1619,345.3761,22582.0
2020-09-01 12:55:00,354.72,354.72,354.42,354.51,16412.0,345.4053,345.4053,345.1132,345.2009,16412.0
2020-09-01 13:00:00,354.57,354.73,354.44,354.55,23989.0,345.2593,345.4151,345.1327,345.2398,23989.0
2020-09-01 13:05:00,354.59,354.6,354.2,354.2,18775.0,345.2788,345.2885,344.899,344.899,18775.0
2020-09-01 13:10:00,354.2,354.37,354.0,354.22,18988.0,344.899,345.0645,344.7043,344.9185,18988.0
2020-09-01 13:15:00,354.21,354.31,354.1,354.19,20487.0,344.9087,345.0061,344.8016,344.8893,20487.0
2020-09-01 13:20:00,354.2,354.49,354.07,354.43,18830.0,344.899,345.1814,344.7724,345.123,18830.0
2020-09-01 13:25:00,354.39,354.39,354.01,354.15,26158.0,345.084,345.084,344.714,344.8503,26158.0
2020-09-01 13:30:00,354.16,354.4,354.11,354.32,29495.0,344.8601,345.0937,344.8114,345.0158,29495.0
2020-09-01 13:35:00,354.36,354.63,354.36,354.47,51095.0,345.0548,345.3177,345.0548,345.1619,51095.0
2020-09-01 13:40:00,354.49,354.6,354.29,354.51,33536.0,345.1814,345.2885,344.9866,345.2009,33536.0
2020-09-01 13:45:00,354.49,354.57,354.22,354.46,21281.0,345.1814,345.2593,344.9185,345.1522,21281.0
2020-09-01 13:50:00,354.43,354.58,354.21,354.42,20379.0,345.123,345.269,344.9087,345.1132,20379.0
2020-09-01 13:55:00,354.43,354.95,354.33,354.7,54693.0,345.123,345.6293,345.0256,345.3859,54693.0
2020-09-01 14:00:00,354.69,354.69,354.2,354.33,10130.0,345.3761,345.3761,344.899,345.0256,10130.0
2020-09-01 14:05:00,354.32,354.39,354.25,354.36,13577.0,345.0158,345.084,344.9477,345.0548,13577.0
2020-09-01 14:10:00,354.31,354.92,354.28,354.8,26815.0,345.0061,345.6001,344.9769,345.4832,26815.0
2020-09-01 14:15:00,354.94,356.16,354.9,356.16,22028.0,345.6196,346.8075,345.5806,346.8075,22028.0
2020-09-01 14:20:00,356.09,356.74,355.98,356.55,26642.0,346.7394,347.3723,346.6323,347.1873,26642.0
2020-09-01 14:25:00,356.57,356.92,356.31,356.73,55175.0,347.2068,347.5476,346.9536,347.3626,55175.0
2020-09-01 14:30:00,356.66,357.06,356.43,356.43,24111.0,347.2944,347.6839,347.0704,347.0704,24111.0
2020-09-01 14:35:00,356.45,356.87,356.42,356.87,8267.0,347.0899,347.4989,347.0607,347.4989,8267.0
2020-09-01 14:40:00,356.91,356.91,356.32,356.36,16593.0,347.5378,347.5378,346.9633,347.0023,16593.0
2020-09-01 14:45:00,356.35,356.37,356.16,356.32,8289.0,346.9925,347.012,346.8075,346.9633,8289.0
2020-09-01 14:50:00,356.32,356.67,356.29,356.65,16016.0,346.9633,347.3041,346.9341,347.2847,16016.0
2020-09-01 14:55:00,356.57,356.57,356.24,356.44,14238.0,347.2068,347.2068,346.8854,347.0802,14238.0
2020-09-01 15:00:00,356.45,356.48,355.98,356.06,10253.0,347.0899,347.1191,346.6323,346.7102,10253.0
2020-09-01 15:05:00,356.06,356.44,356.0,356.06,10060.0,346.7102,347.0802,346.6517,346.7102,10060.0
2020-09-01 15:10:00,356.11,356.16,355.31,355.46,19109.0,346.7588,346.8075,345.9799,346.1259,19109.0
2020-09-01 15:15:00,355.42,355.75,355.4,355.52,13384.0,346.087,346.4083,346.0675,346.1843,13384.0
2020-09-01 15:20:00,355.46,355.75,355.29,355.41,16643.0,346.1259,346.4083,345.9604,346.0772,16643.0
2020-09-01 15:25:00,355.37,355.57,355.31,355.38,14398.0,346.0383,346.233,345.9799,346.048,14398.0
2020-09-01 15:30:00,355.38,355.51,354.79,354.81,30310.0,346.048,346.1746,345.4735,345.493,30310.0
2020-09-01 15:35:00,354.8,355.66,354.66,355.49,48576.0,345.4832,346.3207,345.3469,346.1551,48576.0
2020-09-01 15:40:00,355.49,356.11,355.39,356.09,38395.0,346.1551,346.7588,346.0578,346.7394,38395.0
2020-09-01 15:45:00,356.03,356.08,355.56,355.68,40342.0,346.6809,346.7296,346.2233,346.3401,40342.0
2020-09-01 15:50:00,355.63,355.84,355.53,355.68,48638.0,346.2915,346.4959,346.1941,346.3401,48638.0
2020-09-01 15:55:00,355.66,356.91,355.6,356.91,180031.0,346.3207,347.5378,346.2622,347.5378,180031.0
2020-09-02 09:30:00,357.39,358.5,356.28,357.92,111616.0,348.0052,349.0861,346.9244,348.5213,111616.0
2020-09-02 09:35:00,357.68,359.1,357.42,358.73,37501.0,348.2876,349.6703,348.0344,349.31,37501.0
2020-09-02 09:40:00,358.91,359.26,358.11,358.72,22378.0,349.4853,349.8261,348.7063,349.3003,22378.0
2020-09-02 09:45:00,358.58,359.18,358.43,358.67,21352.0,349.164,349.7482,349.0179,349.2516,21352.0
2020-09-02 09:50:00,358.59,359.43,357.78,359.21,25495.0,349.1737,349.9917,348.385,349.7774,25495.0
2020-09-02 09:55:00,359.27,359.84,358.94,359.68,42408.0,349.8359,350.3909,349.5145,350.2351,42408.0
2020-09-02 10:00:00,359.67,359.96,358.48,358.74,21543.0,350.2254,350.5077,349.0666,349.3198,21543.0
2020-09-02 10:05:00,358.74,359.02,357.96,358.5,13326.0,349.3198,349.5924,348.5603,349.0861,13326.0
2020-09-02 10:10:00,358.61,359.88,358.47,359.68,35311.0,349.1932,350.4298,349.0569,350.2351,35311.0
2020-09-02 10:15:00,359.73,360.49,359.65,360.25,34753.0,350.2838,351.0238,350.2059,350.7901,34753.0
2020-09-02 10:20:00,360.13,361.1,360.13,361.01,34723.0,350.6733,351.6178,350.6733,351.5302,34723.0
2020-09-02 10:25:00,361.12,361.13,360.19,360.7,32556.0,351.6373,351.647,350.7317,351.2283,32556.0
2020-09-02 10:30:00,360.51,360.7,359.79,359.91,15408.0,351.0433,351.2283,350.3422,350.4591,15408.0
2020-09-02 10:35:00,359.89,359.99,359.38,359.65,18147.0,350.4396,350.537,349.943,350.2059,18147.0
2020-09-02 10:40:00,359.68,359.72,358.65,358.9,31122.0,350.2351,350.2741,349.2321,349.4756,31122.0
2020-09-02 10:45:00,358.8,359.51,358.64,359.2,25081.0,349.3782,350.0696,349.2224,349.7677,25081.0
2020-09-02 10:50:00,359.15,360.0,359.06,359.75,22061.0,349.719,350.5467,349.6314,350.3033,22061.0
2020-09-02 10:55:00,359.86,360.17,358.85,359.05,15224.0,350.4104,350.7122,349.4269,349.6216,15224.0
2020-09-02 11:00:00,359.04,359.41,358.83,359.27,14873.0,349.6119,349.9722,349.4074,349.8359,14873.0
2020-09-02 11:05:00,359.15,359.22,358.28,358.51,20168.0,349.719,349.7872,348.8719,349.0958,20168.0
2020-09-02 11:10:00,358.63,359.18,358.55,359.18,18063.0,349.2127,349.7482,349.1348,349.7482,18063.0
2020-09-02 11:15:00,359.07,359.12,358.26,358.48,16953.0,349.6411,349.6898,348.8524,349.0666,16953.0
2020-09-02 11:20:00,358.56,358.76,358.36,358.54,8649.0,349.1445,349.3393,348.9498,349.125,8649.0
2020-09-02 11:25:00,358.48,358.96,358.13,358.54,11391.0,349.0666,349.534,348.7258,349.125,11391.0
2020-09-02 11:30:00,358.54,359.11,358.53,358.67,14500.0,349.125,349.6801,349.1153,349.2516,14500.0
2020-09-02 11:35:00,358.61,358.73,358.13,358.19,16333.0,349.1932,349.31,348.7258,348.7842,16333.0
2020-09-02 11:40:00,358.29,358.82,358.15,358.53,15059.0,348.8816,349.3977,348.7453,349.1153,15059.0
2020-09-02 11:45:00,358.38,358.72,358.32,358.61,17328.0,348.9692,349.3003,348.9108,349.1932,17328.0
2020-09-02 11:50:00,358.54,358.75,358.41,358.75,11447.0,349.125,349.3295,348.9984,349.3295,11447.0
2020-09-02 11:55:00,358.75,359.04,358.67,358.96,14919.0,349.3295,349.6119,349.2516,349.534,14919.0
2020-09-02 12:00:00,358.93,359.28,358.61,359.12,17306.0,349.5048,349.8456,349.1932,349.6898,17306.0
2020-09-02 12:05:00,359.17,359.37,359.08,359.29,11277.0,349.7385,349.9332,349.6509,349.8553,11277.0
2020-09-02 12:10:00,359.33,359.83,359.31,359.76,12898.0,349.8943,350.3812,349.8748,350.313,12898.0
2020-09-02 12:15:00,359.84,360.08,359.67,359.97,25053.0,350.3909,350.6246,350.2254,350.5175,25053.0
2020-09-02 12:20:00,360.05,360.24,359.86,360.08,16142.0,350.5954,350.7804,350.4104,350.6246,16142.0
2020-09-02 12:25:00,359.98,360.09,359.73,359.85,14273.0,350.5272,350.6343,350.2838,350.4006,14273.0
2020-09-02 12:30:00,359.9,359.95,359.56,359.65,13112.0,350.4493,350.498,350.1183,350.2059,13112.0
2020-09-02 12:35:00,359.67,359.81,359.48,359.51,19681.0,350.2254,350.3617,350.0404,350.0696,19681.0
2020-09-02 12:40:00,359.43,359.63,359.19,359.49,28747.0,349.9917,350.1864,349.758,350.0501,28747.0
2020-09-02 12:45:00,359.47,359.51,359.15,359.23,32987.0,350.0306,350.0696,349.719,349.7969,32987.0
2020-09-02 12:50:00,359.25,359.34,359.05,359.11,27850.0,349.8164,349.904,349.6216,349.6801,27850.0
2020-09-02 12:55:00,359.13,359.16,358.82,358.94,22864.0,349.6995,349.7288,349.3977,349.5145,22864.0
2020-09-02 13:00:00,358.92,359.04,358.37,358.55,26295.0,349.4951,349.6119,348.9595,349.1348,26295.0
2020-09-02 13:05:00,358.52,358.81,358.49,358.78,11876.0,349.1056,349.3879,349.0763,349.3587,11876.0
2020-09-02 13:10:00,358.78,359.38,358.67,359.21,19881.0,349.3587,349.943,349.2516,349.7774,19881.0
2020-09-02 13:15:00,359.29,359.55,358.94,359.05,68218.0,349.8553,350.1085,349.5145,349.6216,68218.0
2020-09-02 13:20:00,359.04,359.17,358.94,358.99,29082.0,349.6119,349.7385,349.5145,349.5632,29082.0
2020-09-02 13:25:00,358.95,359.22,358.93,359.1,20365.0,349.5243,349.7872,349.5048,349.6703,20365.0
2020-09-02 13:30:00,359.12,359.4,359.08,359.15,60018.0,349.6898,349.9625,349.6509,349.719,60018.0
2020-09-02 13:35:00,359.15,359.26,358.94,359.22,90444.0,349.719,349.8261,349.5145,349.7872,90444.0
2020-09-02 13:40:00,359.3,359.52,359.2,359.52,17022.0,349.8651,350.0793,349.7677,350.0793,17022.0
2020-09-02 13:45:00,359.49,359.84,359.4,359.75,15199.0,350.0501,350.3909,349.9625,350.3033,15199.0
2020-09-02 13:50:00,359.79,359.98,359.61,359.81,9404.0,350.3422,350.5272,350.1669,350.3617,9404.0
2020-09-02 13:55:00,359.84,360.16,359.69,360.01,12936.0,350.3909,350.7025,350.2448,350.5564,12936.0
2020-09-02 14:00:00,359.99,359.99,359.13,359.46,15088.0,350.537,350.537,349.6995,350.0209,15088.0
2020-09-02 14:05:00,359.45,359.45,358.87,358.9,17701.0,350.0111,350.0111,349.4464,349.4756,17701.0
2020-09-02 14:10:00,358.9,359.09,358.59,358.67,16348.0,349.4756,349.6606,349.1737,349.2516,16348.0
2020-09-02 14:15:00,358.72,359.07,358.69,358.85,21843.0,349.3003,349.6411,349.2711,349.4269,21843.0
2020-09-02 14:20:00,358.87,359.47,358.72,359.31,22313.0,349.4464,350.0306,349.3003,349.8748,22313.0
2020-09-02 14:25:00,359.22,359.55,359.18,359.39,14624.0,349.7872,350.1085,349.7482,349.9527,14624.0
2020-09-02 14:30:00,359.38,359.5,359.18,359.49,15526.0,349.943,350.0598,349.7482,350.0501,15526.0
2020-09-02 14:35:00,359.48,359.74,359.38,359.6,15441.0,350.0404,350.2935,349.943,350.1572,15441.0
2020-09-02 14:40:00,359.61,359.72,359.44,359.55,20382.0,350.1669,350.2741,350.0014,350.1085,20382.0
2020-09-02 14:45:00,359.5,360.19,359.24,359.94,104219.0,350.0598,350.7317,349.8067,350.4883,104219.0
2020-09-02 14:50:00,359.91,360.0,359.53,359.56,92594.0,350.4591,350.5467,350.089,350.1183,92594.0
2020-09-02 14:55:00,359.57,359.95,359.46,359.65,63266.0,350.128,350.498,350.0209,350.2059,63266.0
2020-09-02 15:00:00,359.71,360.14,359.55,360.14,55395.0,350.2643,350.683,350.1085,350.683,55395.0
2020-09-02 15:05:00,360.04,360.16,359.56,359.65,70047.0,350.5856,350.7025,350.1183,350.2059,70047.0
2020-09-02 15:10:00,359.63,359.64,359.13,359.46,60889.0,350.1864,350.1962,349.6995,350.0209,60889.0
2020-09-02 15:15:00,359.44,359.51,359.03,359.32,53715.0,350.0014,350.0696,349.6022,349.8846,53715.0
2020-09-02 15:20:00,359.39,359.4,358.91,359.1,95095.0,349.9527,349.9625,349.4853,349.6703,95095.0
2020-09-02 15:25:00,359.09,359.45,359.02,359.17,79731.0,349.6606,350.0111,349.5924,349.7385,79731.0
2020-09-02 15:30:00,359.13,359.39,358.99,359.2,52258.0,349.6995,349.9527,349.5632,349.7677,52258.0
2020-09-02 15:35:00,359.3,360.32,359.23,360.15,40835.0,349.8651,350.8583,349.7969,350.6928,40835.0
2020-09-02 15:40:00,360.19,360.88,360.18,360.85,58968.0,350.7317,351.4036,350.722,351.3744,58968.0
2020-09-02 15:45:00,360.9,361.6,360.65,361.47,54013.0,351.4231,352.1047,351.1796,351.9781,54013.0
2020-09-02 15:50:00,361.55,361.59,360.72,361.32,78475.0,352.056,352.0949,351.2478,351.832,78475.0
2020-09-02 15:55:00,361.37,361.49,360.33,360.34,158048.0,351.8807,351.9976,350.868,350.8778,158048.0
2020-09-03 09:30:00,358.47,358.94,355.73,356.85,113150.0,349.0569,349.5145,346.3888,347.4794,113150.0
2020-09-03 09:35:00,357.05,357.39,356.0,356.53,25584.0,347.6742,348.0052,346.6517,347.1678,25584.0
2020-09-03 09:40:00,356.55,356.74,355.75,356.09,20839.0,347.1873,347.3723,346.4083,346.7394,20839.0
2020-09-03 09:45:00,356.07,356.12,355.14,355.41,25610.0,346.7199,346.7686,345.8143,346.0772,25610.0
2020-09-03 09:50:00,355.28,355.83,354.5,354.57,55452.0,345.9506,346.4862,345.1911,345.2593,55452.0
2020-09-03 09:55:00,354.52,355.13,354.36,354.88,37450.0,345.2106,345.8046,345.0548,345.5611,37450.0
2020-09-03 10:00:00,354.84,355.78,354.8,355.66,55754.0,345.5222,346.4375,345.4832,346.3207,55754.0
2020-09-03 10:05:00,355.66,355.7,353.21,353.53,54269.0,346.3207,346.3596,343.935,344.2466,54269.0
2020-09-03 10:10:00,353.53,354.19,353.3,354.15,78248.0,344.2466,344.8893,344.0226,344.8503,78248.0
2020-09-03 10:15:00,354.23,354.24,352.2,352.22,50152.0,344.9282,344.938,342.9515,342.971,50152.0
2020-09-03 10:20:00,352.21,352.55,350.12,350.2,86864.0,342.9613,343.2923,340.9261,341.004,86864.0
2020-09-03 10:25:00,350.13,351.78,350.13,351.21,34731.0,340.9359,342.5425,340.9359,341.9875,34731.0
2020-09-03 10:30:00,351.23,352.8,350.64,352.03,33261.0,342.007,343.5358,341.4325,342.786,33261.0
2020-09-03 10:35:00,352.08,352.88,351.23,351.39,76138.0,342.8347,343.6137,342.007,342.1628,76138.0
2020-09-03 10:40:00,351.5,352.22,350.97,351.03,41966.0,342.2699,342.971,341.7538,341.8122,41966.0
2020-09-03 10:45:00,351.11,351.21,348.05,348.63,68799.0,341.8901,341.9875,338.9105,339.4753,68799.0
2020-09-03 10:50:00,348.93,350.81,348.91,350.22,61577.0,339.7674,341.598,339.7479,341.0235,61577.0
2020-09-03 10:55:00,349.99,350.4,349.34,350.34,53744.0,340.7996,341.1988,340.1666,341.1404,53744.0
2020-09-03 11:00:00,350.34,350.34,348.65,348.74,44991.0,341.1404,341.1404,339.4947,339.5824,44991.0
2020-09-03 11:05:00,348.85,349.05,346.48,347.34,65242.0,339.6895,339.8842,337.3817,338.2191,65242.0
2020-09-03 11:10:00,347.57,347.99,346.93,347.67,47941.0,338.4431,338.8521,337.8199,338.5405,47941.0
2020-09-03 11:15:00,347.67,347.67,345.25,345.25,72434.0,338.5405,338.5405,336.184,336.184,72434.0
2020-09-03 11:20:00,345.26,346.11,344.58,345.73,95668.0,336.1938,337.0214,335.5316,336.6514,95668.0
2020-09-03 11:25:00,345.72,347.36,345.24,346.34,94070.0,336.6417,338.2386,336.1743,337.2454,94070.0
2020-09-03 11:30:00,346.35,347.26,346.26,346.42,51216.0,337.2551,338.1412,337.1675,337.3233,51216.0
2020-09-03 11:35:00,346.4,347.37,345.43,347.15,35893.0,337.3038,338.2484,336.3593,338.0341,35893.0
2020-09-03 11:40:00,347.15,348.26,347.15,347.15,23942.0,338.0341,339.115,338.0341,338.0341,23942.0
2020-09-03 11:45:00,347.45,348.67,347.06,347.98,23030.0,338.3263,339.5142,337.9465,338.8423,23030.0
2020-09-03 11:50:00,347.99,348.62,347.86,348.47,19500.0,338.8521,339.4655,338.7255,339.3195,19500.0
2020-09-03 11:55:00,348.31,348.31,346.61,347.11,33837.0,339.1637,339.1637,337.5083,337.9952,33837.0
2020-09-03 12:00:00,347.28,347.34,345.66,346.68,29764.0,338.1607,338.2191,336.5833,337.5765,29764.0
2020-09-03 12:05:00,346.91,347.71,346.57,347.62,26119.0,337.8004,338.5794,337.4694,338.4918,26119.0
2020-09-03 12:10:00,347.79,348.48,347.72,348.46,15867.0,338.6573,339.3292,338.5892,339.3097,15867.0
2020-09-03 12:15:00,348.6,348.84,347.67,348.38,22022.0,339.4461,339.6798,338.5405,339.2318,22022.0
2020-09-03 12:20:00,348.28,348.42,347.76,347.76,20584.0,339.1345,339.2708,338.6281,338.6281,20584.0
2020-09-03 12:25:00,347.74,347.88,347.07,347.17,19557.0,338.6086,338.745,337.9562,338.0536,19557.0
2020-09-03 12:30:00,347.17,347.55,345.97,346.06,28091.0,338.0536,338.4236,336.8851,336.9728,28091.0
2020-09-03 12:35:00,346.06,347.47,345.73,347.04,19426.0,336.9728,338.3457,336.6514,337.927,19426.0
2020-09-03 12:40:00,347.0,347.17,346.45,346.45,17034.0,337.8881,338.0536,337.3525,337.3525,17034.0
2020-09-03 12:45:00,346.47,348.07,345.65,345.71,32072.0,337.372,338.93,336.5735,336.6319,32072.0
2020-09-03 12:50:00,345.58,346.04,345.32,345.79,25216.0,336.5054,336.9533,336.2522,336.7098,25216.0
2020-09-03 12:55:00,345.72,346.17,345.2,345.46,20219.0,336.6417,337.0799,336.1353,336.3885,20219.0
2020-09-03 13:00:00,345.63,345.69,344.12,344.4,41090.0,336.554,336.6125,335.0837,335.3563,41090.0
2020-09-03 13:05:00,344.51,346.02,344.51,345.79,20629.0,335.4635,336.9338,335.4635,336.7098,20629.0
2020-09-03 13:10:00,345.62,346.64,345.46,346.56,16953.0,336.5443,337.5375,336.3885,337.4596,16953.0
2020-09-03 13:15:00,346.68,346.68,345.27,345.55,20670.0,337.5765,337.5765,336.2035,336.4761,20670.0
2020-09-03 13:20:00,345.58,346.34,345.32,345.91,18012.0,336.5054,337.2454,336.2522,336.8267,18012.0
2020-09-03 13:25:00,345.76,347.17,345.57,347.06,23105.0,336.6806,338.0536,336.4956,337.9465,23105.0
2020-09-03 13:30:00,347.0,347.0,345.26,345.5,29958.0,337.8881,337.8881,336.1938,336.4275,29958.0
2020-09-03 13:35:00,345.56,346.06,345.15,345.4,16378.0,336.4859,336.9728,336.0866,336.3301,16378.0
2020-09-03 13:40:00,345.61,345.87,345.05,345.06,25675.0,336.5346,336.7877,335.9893,335.999,25675.0
2020-09-03 13:45:00,345.17,345.68,344.78,344.78,22086.0,336.1061,336.6027,335.7264,335.7264,22086.0
2020-09-03 13:50:00,344.85,346.04,344.85,345.99,31889.0,335.7945,336.9533,335.7945,336.9046,31889.0
2020-09-03 13:55:00,345.96,346.26,345.56,345.71,10939.0,336.8754,337.1675,336.4859,336.6319,10939.0
2020-09-03 14:00:00,345.58,345.9,345.03,345.56,21971.0,336.5054,336.817,335.9698,336.4859,21971.0
2020-09-03 14:05:00,345.61,346.0,345.24,345.76,27093.0,336.5346,336.9143,336.1743,336.6806,27093.0
2020-09-03 14:10:00,345.68,346.35,345.5,345.74,10261.0,336.6027,337.2551,336.4275,336.6612,10261.0
2020-09-03 14:15:00,345.52,345.62,344.57,345.12,37186.0,336.4469,336.5443,335.5219,336.0574,37186.0
2020-09-03 14:20:00,345.18,345.47,344.39,344.62,14321.0,336.1159,336.3982,335.3466,335.5706,14321.0
2020-09-03 14:25:00,344.43,345.6,344.23,345.44,30193.0,335.3856,336.5248,335.1908,336.369,30193.0
2020-09-03 14:30:00,345.28,346.21,345.13,345.71,28099.0,336.2132,337.1188,336.0672,336.6319,28099.0
2020-09-03 14:35:00,345.6,346.28,345.37,345.66,50097.0,336.5248,337.187,336.3009,336.5833,50097.0
2020-09-03 14:40:00,345.55,345.82,344.29,344.99,47107.0,336.4761,336.7391,335.2492,335.9308,47107.0
2020-09-03 14:45:00,345.03,345.33,344.16,344.47,25876.0,335.9698,336.2619,335.1226,335.4245,25876.0
2020-09-03 14:50:00,344.45,345.03,343.76,344.05,30331.0,335.405,335.9698,334.7331,335.0155,30331.0
2020-09-03 14:55:00,344.05,344.05,342.62,343.01,40554.0,335.0155,335.0155,333.6231,334.0028,40554.0
2020-09-03 15:00:00,342.99,343.42,342.4,342.75,27569.0,333.9834,334.4021,333.4089,333.7497,27569.0
2020-09-03 15:05:00,342.7,343.35,342.28,342.92,42545.0,333.701,334.3339,333.292,333.9152,42545.0
2020-09-03 15:10:00,342.84,343.59,342.36,343.59,36155.0,333.8373,334.5676,333.3699,334.5676,36155.0
2020-09-03 15:15:00,343.53,343.75,343.12,343.24,31000.0,334.5092,334.7234,334.11,334.2268,31000.0
2020-09-03 15:20:00,343.17,343.36,342.13,342.35,33490.0,334.1586,334.3437,333.1459,333.3602,33490.0
2020-09-03 15:25:00,342.34,343.06,341.8,342.4,26506.0,333.3504,334.0515,332.8246,333.4089,26506.0
2020-09-03 15:30:00,342.18,343.13,341.74,341.75,47951.0,333.1946,334.1197,332.7662,332.7759,47951.0
2020-09-03 15:35:00,341.73,343.78,341.73,343.38,47034.0,332.7565,334.7526,332.7565,334.3631,47034.0
2020-09-03 15:40:00,343.33,344.41,342.84,344.11,41775.0,334.3144,335.3661,333.8373,335.074,41775.0
2020-09-03 15:45:00,344.16,344.44,342.33,342.36,94260.0,335.1226,335.3953,333.3407,333.3699,94260.0
2020-09-03 15:50:00,342.31,344.17,341.26,342.91,171041.0,333.3212,335.1324,332.2988,333.9055,171041.0
2020-09-03 15:55:00,343.02,344.23,342.69,343.69,378332.0,334.0126,335.1908,333.6912,334.665,378332.0
2020-09-04 09:30:00,343.0,346.99,342.02,346.15,124344.0,333.9931,337.8783,333.0388,337.0604,124344.0
2020-09-04 09:35:00,346.14,346.58,344.37,344.37,57332.0,337.0506,337.4791,335.3271,335.3271,57332.0
2020-09-04 09:40:00,344.29,345.28,343.57,343.88,44810.0,335.2492,336.2132,334.5481,334.85,44810.0
2020-09-04 09:45:00,344.18,344.31,342.19,342.56,34187.0,335.1421,335.2687,333.2044,333.5647,34187.0
2020-09-04 09:50:00,342.78,343.0,341.04,341.54,59972.0,333.7789,333.9931,332.0846,332.5714,59972.0
2020-09-04 09:55:00,341.76,342.0,339.18,339.91,155074.0,332.7857,333.0194,330.2734,330.9842,155074.0
2020-09-04 10:00:00,340.0,341.71,339.39,340.82,96619.0,331.0719,332.737,330.4779,331.8703,96619.0
2020-09-04 10:05:00,340.64,340.77,339.82,340.31,53798.0,331.6951,331.8217,330.8966,331.3737,53798.0
2020-09-04 10:10:00,340.34,340.34,337.43,337.79,71915.0,331.403,331.403,328.5694,328.9199,71915.0
2020-09-04 10:15:00,337.71,338.31,334.51,334.74,94073.0,328.842,329.4263,325.726,325.95,94073.0
2020-09-04 10:20:00,334.6,335.63,332.06,334.24,154696.0,325.8137,326.8166,323.3404,325.4631,154696.0
2020-09-04 10:25:00,334.26,335.18,332.59,333.94,113792.0,325.4826,326.3785,323.8565,325.171,113792.0
2020-09-04 10:30:00,334.11,334.6,332.05,332.36,108270.0,325.3365,325.8137,323.3306,323.6325,108270.0
2020-09-04 10:35:00,332.35,332.54,327.14,329.43,204544.0,323.6228,323.8078,318.5496,320.7794,204544.0
2020-09-04 10:40:00,329.64,330.79,327.87,328.48,73001.0,320.9839,322.1037,319.2604,319.8544,73001.0
2020-09-04 10:45:00,328.49,330.81,328.49,330.74,76093.0,319.8641,322.1232,319.8641,322.055,76093.0
2020-09-04 10:50:00,330.62,331.19,329.21,331.09,42717.0,321.9382,322.4932,320.5652,322.3959,42717.0
2020-09-04 10:55:00,331.2,332.62,331.03,331.64,57340.0,322.503,323.8857,322.3374,322.9314,57340.0
2020-09-04 11:00:00,331.39,331.73,330.11,330.96,53049.0,322.688,323.019,321.4416,322.2693,53049.0
2020-09-04 11:05:00,331.06,331.27,329.15,330.45,41986.0,322.3666,322.5711,320.5068,321.7727,41986.0
2020-09-04 11:10:00,330.44,331.93,330.11,331.93,40711.0,321.7629,323.2138,321.4416,323.2138,40711.0
2020-09-04 11:15:00,331.76,331.88,330.31,330.68,72484.0,323.0483,323.1651,321.6363,321.9966,72484.0
2020-09-04 11:20:00,330.7,330.96,328.54,328.94,121603.0,322.0161,322.2693,319.9128,320.3023,121603.0
2020-09-04 11:25:00,328.85,328.92,326.55,328.32,97431.0,320.2147,320.2828,317.9751,319.6986,97431.0
2020-09-04 11:30:00,328.51,330.55,328.51,330.55,55225.0,319.8836,321.87,319.8836,321.87,55225.0
2020-09-04 11:35:00,330.55,331.22,330.26,330.82,36382.0,321.87,322.5224,321.5876,322.1329,36382.0
2020-09-04 11:40:00,330.82,331.0,329.12,329.12,59543.0,322.1329,322.3082,320.4776,320.4776,59543.0
2020-09-04 11:45:00,329.19,330.59,329.19,330.31,47429.0,320.5457,321.909,320.5457,321.6363,47429.0
2020-09-04 11:50:00,330.29,332.65,329.86,332.64,37881.0,321.6169,323.9149,321.1981,323.9051,37881.0
2020-09-04 11:55:00,332.78,333.77,332.06,333.36,41595.0,324.0415,325.0055,323.3404,324.6062,41595.0
2020-09-04 12:00:00,333.4,334.73,333.4,334.21,47035.0,324.6452,325.9403,324.6452,325.4339,47035.0
2020-09-04 12:05:00,334.36,334.65,333.51,333.71,32064.0,325.58,325.8624,324.7523,324.9471,32064.0
2020-09-04 12:10:00,333.7,333.99,332.57,333.1,41042.0,324.9373,325.2197,323.837,324.3531,41042.0
2020-09-04 12:15:00,333.12,333.7,332.23,332.76,37809.0,324.3725,324.9373,323.5059,324.022,37809.0
2020-09-04 12:20:00,332.82,334.04,332.64,334.0,22146.0,324.0804,325.2684,323.9051,325.2294,22146.0
2020-09-04 12:25:00,333.87,335.05,333.61,334.97,38418.0,325.1028,326.2519,324.8497,326.174,38418.0
2020-09-04 12:30:00,334.96,336.3,334.74,336.16,48179.0,326.1642,327.469,325.95,327.3327,48179.0
2020-09-04 12:35:00,336.03,337.2,336.01,336.39,65576.0,327.2061,328.3454,327.1867,327.5567,65576.0
2020-09-04 12:40:00,336.31,336.72,335.0,335.32,26456.0,327.4788,327.878,326.2032,326.5148,26456.0
2020-09-04 12:45:00,335.36,335.91,334.89,334.89,33890.0,326.5537,327.0893,326.0961,326.0961,33890.0
2020-09-04 12:50:00,334.92,335.3,334.2,334.81,22244.0,326.1253,326.4953,325.4242,326.0182,22244.0
2020-09-04 12:55:00,334.64,335.06,334.13,334.68,28223.0,325.8526,326.2616,325.356,325.8916,28223.0
2020-09-04 13:00:00,334.36,334.54,333.74,333.9,15857.0,325.58,325.7553,324.9763,325.1321,15857.0
2020-09-04 13:05:00,333.96,334.38,333.65,334.38,28469.0,325.1905,325.5995,324.8886,325.5995,28469.0
2020-09-04 13:10:00,334.29,334.67,333.51,334.32,16156.0,325.5118,325.8818,324.7523,325.541,16156.0
2020-09-04 13:15:00,334.34,334.35,333.12,333.2,23380.0,325.5605,325.5702,324.3725,324.4504,23380.0
2020-09-04 13:20:00,333.28,333.9,333.27,333.63,33696.0,324.5283,325.1321,324.5186,324.8692,33696.0
2020-09-04 13:25:00,333.59,334.3,333.13,333.16,32063.0,324.8302,325.5216,324.3823,324.4115,32063.0
2020-09-04 13:30:00,333.1,333.17,332.24,332.37,28944.0,324.3531,324.4212,323.5157,323.6422,28944.0
2020-09-04 13:35:00,332.36,334.14,332.36,334.08,18858.0,323.6325,325.3658,323.6325,325.3073,18858.0
2020-09-04 13:40:00,334.0,334.08,333.14,333.49,12502.0,325.2294,325.3073,324.392,324.7328,12502.0
2020-09-04 13:45:00,333.71,334.68,333.71,334.04,9905.0,324.9471,325.8916,324.9471,325.2684,9905.0
2020-09-04 13:50:00,333.84,334.12,332.9,334.12,14671.0,325.0736,325.3463,324.1583,325.3463,14671.0
2020-09-04 13:55:00,334.01,334.33,333.34,333.83,22439.0,325.2392,325.5508,324.5868,325.0639,22439.0
2020-09-04 14:00:00,333.77,334.28,333.37,333.46,18273.0,325.0055,325.5021,324.616,324.7036,18273.0
2020-09-04 14:05:00,333.48,334.02,333.28,333.6,21313.0,324.7231,325.2489,324.5283,324.8399,21313.0
2020-09-04 14:10:00,333.5,333.78,333.25,333.25,25081.0,324.7426,325.0152,324.4991,324.4991,25081.0
2020-09-04 14:15:00,333.3,334.64,332.98,334.42,21991.0,324.5478,325.8526,324.2362,325.6384,21991.0
2020-09-04 14:20:00,334.49,335.01,333.76,334.58,17238.0,325.7066,326.2129,324.9957,325.7942,17238.0
2020-09-04 14:25:00,334.61,335.29,334.57,335.0,30332.0,325.8234,326.4856,325.7845,326.2032,30332.0
2020-09-04 14:30:00,334.95,335.06,334.63,334.79,29586.0,326.1545,326.2616,325.8429,325.9987,29586.0
2020-09-04 14:35:00,334.81,336.67,334.81,336.67,29353.0,326.0182,327.8293,326.0182,327.8293,29353.0
2020-09-04 14:40:00,336.6,337.37,336.4,336.71,32409.0,327.7612,328.5109,327.5664,327.8683,32409.0
2020-09-04 14:45:00,336.75,338.52,336.75,337.19,33015.0,327.9072,329.6307,327.9072,328.3357,33015.0
2020-09-04 14:50:00,337.1,338.16,336.77,337.11,29043.0,328.248,329.2802,327.9267,328.2578,29043.0
2020-09-04 14:55:00,337.23,338.5,337.15,338.47,32308.0,328.3746,329.6113,328.2967,329.5821,32308.0
2020-09-04 15:00:00,338.6,339.35,338.01,338.19,53254.0,329.7086,330.4389,329.1341,329.3094,53254.0
2020-09-04 15:05:00,338.17,338.29,337.23,338.06,72352.0,329.2899,329.4068,328.3746,329.1828,72352.0
2020-09-04 15:10:00,338.0,338.07,337.0,337.0,41435.0,329.1244,329.1926,328.1507,328.1507,41435.0
2020-09-04 15:15:00,337.07,339.19,336.97,338.54,55837.0,328.2188,330.2832,328.1214,329.6502,55837.0
2020-09-04 15:20:00,338.43,339.23,338.42,339.03,51421.0,329.5431,330.3221,329.5334,330.1274,51421.0
2020-09-04 15:25:00,339.05,339.64,338.6,339.0,47989.0,330.1468,330.7213,329.7086,330.0981,47989.0
2020-09-04 15:30:00,338.76,338.97,337.73,337.78,42837.0,329.8644,330.0689,328.8615,328.9102,42837.0
2020-09-04 15:35:00,337.81,338.04,335.9,336.35,55133.0,328.9394,329.1633,327.0795,327.5177,55133.0
2020-09-04 15:40:00,336.19,336.46,335.41,335.73,89625.0,327.3619,327.6248,326.6024,326.914,89625.0
2020-09-04 15:45:00,335.81,337.08,335.31,335.32,79183.0,326.9919,328.2286,326.505,326.5148,79183.0
2020-09-04 15:50:00,335.23,336.24,335.0,335.86,91557.0,326.4271,327.4106,326.2032,327.0406,91557.0
2020-09-04 15:55:00,335.99,336.51,334.74,334.74,186748.0,327.1672,327.6735,325.95,325.95,186748.0
2020-09-08 09:30:00,328.76,330.77,326.9,329.48,235956.0,320.127,322.0843,318.3159,320.8281,235956.0
2020-09-08 09:35:00,329.73,331.86,329.16,331.86,109902.0,321.0716,323.1456,320.5165,323.1456,109902.0
2020-09-08 09:40:00,331.45,331.45,329.22,329.57,44076.0,322.7464,322.7464,320.575,320.9158,44076.0
2020-09-08 09:45:00,329.6,332.04,329.1,329.92,50678.0,320.945,323.3209,320.4581,321.2566,50678.0
2020-09-08 09:50:00,329.75,331.45,329.56,330.96,32598.0,321.091,322.7464,320.906,322.2693,32598.0
2020-09-08 09:55:00,331.16,332.71,330.89,332.62,30271.0,322.464,323.9733,322.2011,323.8857,30271.0
2020-09-08 10:00:00,332.7,333.42,332.43,332.81,54665.0,323.9636,324.6647,323.7007,324.0707,54665.0
2020-09-08 10:05:00,332.7,333.9,332.06,333.75,22017.0,323.9636,325.1321,323.3404,324.986,22017.0
2020-09-08 10:10:00,333.78,335.71,333.41,335.33,40932.0,325.0152,326.8945,324.6549,326.5245,40932.0
2020-09-08 10:15:00,335.48,335.48,333.59,333.59,69974.0,326.6706,326.6706,324.8302,324.8302,69974.0
2020-09-08 10:20:00,333.69,334.72,333.33,334.3,80634.0,324.9276,325.9305,324.577,325.5216,80634.0
2020-09-08 10:25:00,334.38,335.6,334.23,334.81,64258.0,325.5995,326.7874,325.4534,326.0182,64258.0
2020-09-08 10:30:00,334.76,335.64,333.36,334.27,39575.0,325.9695,326.8264,324.6062,325.4923,39575.0
2020-09-08 10:35:00,334.49,335.13,333.88,334.94,38680.0,325.7066,326.3298,325.1126,326.1448,38680.0
2020-09-08 10:40:00,335.1,335.2,333.12,334.01,39716.0,326.3006,326.3979,324.3725,325.2392,39716.0
2020-09-08 10:45:00,334.01,334.35,333.11,333.16,27956.0,325.2392,325.5702,324.3628,324.4115,27956.0
2020-09-08 10:50:00,333.16,334.11,332.98,333.29,23939.0,324.4115,325.3365,324.2362,324.5381,23939.0
2020-09-08 10:55:00,333.4,334.37,333.17,333.75,24982.0,324.6452,325.5897,324.4212,324.986,24982.0
2020-09-08 11:00:00,333.66,334.49,333.07,333.77,28230.0,324.8984,325.7066,324.3239,325.0055,28230.0
2020-09-08 11:05:00,333.75,334.03,332.95,333.93,17141.0,324.986,325.2586,324.207,325.1613,17141.0
2020-09-08 11:10:00,334.03,334.45,333.67,333.84,16881.0,325.2586,325.6676,324.9081,325.0736,16881.0
2020-09-08 11:15:00,333.84,334.81,333.7,334.7,30119.0,325.0736,326.0182,324.9373,325.9111,30119.0
2020-09-08 11:20:00,334.68,334.7,333.59,333.77,26219.0,325.8916,325.9111,324.8302,325.0055,26219.0
2020-09-08 11:25:00,333.79,334.14,333.34,333.4,17947.0,325.025,325.3658,324.5868,324.6452,17947.0
2020-09-08 11:30:00,333.34,333.65,332.11,332.33,20736.0,324.5868,324.8886,323.3891,323.6033,20736.0
2020-09-08 11:35:00,332.42,332.78,331.82,331.82,19161.0,323.6909,324.0415,323.1067,323.1067,19161.0
2020-09-08 11:40:00,331.87,331.87,330.99,331.61,32420.0,323.1554,323.1554,322.2985,322.9022,32420.0
2020-09-08 11:45:00,331.5,331.74,330.72,330.92,27177.0,322.7951,323.0288,322.0356,322.2303,27177.0
2020-09-08 11:50:00,331.13,331.5,330.28,330.51,21309.0,322.4348,322.7951,321.6071,321.8311,21309.0
2020-09-08 11:55:00,330.42,331.59,330.28,331.11,21017.0,321.7434,322.8827,321.6071,322.4153,21017.0
2020-09-08 12:00:00,331.02,331.45,330.7,330.99,25686.0,322.3277,322.7464,322.0161,322.2985,25686.0
2020-09-08 12:05:00,331.07,331.81,330.69,331.45,29343.0,322.3764,323.0969,322.0064,322.7464,29343.0
2020-09-08 12:10:00,331.4,331.67,330.84,331.02,28379.0,322.6977,322.9606,322.1524,322.3277,28379.0
2020-09-08 12:15:00,330.94,331.27,330.62,331.05,16709.0,322.2498,322.5711,321.9382,322.3569,16709.0
2020-09-08 12:20:00,330.88,331.85,330.62,331.71,10028.0,322.1914,323.1359,321.9382,322.9996,10028.0
2020-09-08 12:25:00,331.75,331.98,331.39,331.42,16411.0,323.0385,323.2625,322.688,322.7172,16411.0
2020-09-08 12:30:00,331.48,331.75,331.04,331.44,8369.0,322.7756,323.0385,322.3472,322.7367,8369.0
2020-09-08 12:35:00,331.44,331.88,330.98,331.43,11263.0,322.7367,323.1651,322.2887,322.7269,11263.0
2020-09-08 12:40:00,331.5,331.85,331.04,331.82,12864.0,322.7951,323.1359,322.3472,323.1067,12864.0
2020-09-08 12:45:00,331.73,332.94,331.59,332.75,24247.0,323.019,324.1973,322.8827,324.0123,24247.0
2020-09-08 12:50:00,332.7,333.0,332.45,332.83,6881.0,323.9636,324.2557,323.7201,324.0902,6881.0
2020-09-08 12:55:00,332.83,332.89,332.45,332.76,14446.0,324.0902,324.1486,323.7201,324.022,14446.0
2020-09-08 13:00:00,332.77,332.77,332.09,332.25,10276.0,324.0317,324.0317,323.3696,323.5254,10276.0
2020-09-08 13:05:00,332.14,332.38,331.72,331.74,16035.0,323.4183,323.652,323.0093,323.0288,16035.0
2020-09-08 13:10:00,331.72,332.5,331.71,332.42,11837.0,323.0093,323.7688,322.9996,323.6909,11837.0
2020-09-08 13:15:00,332.39,333.08,332.34,333.02,10038.0,323.6617,324.3336,323.613,324.2752,10038.0
2020-09-08 13:20:00,332.96,333.5,332.81,333.35,20509.0,324.2167,324.7426,324.0707,324.5965,20509.0
2020-09-08 13:25:00,333.26,333.31,332.81,332.87,18949.0,324.5089,324.5576,324.0707,324.1291,18949.0
2020-09-08 13:30:00,332.83,333.02,332.19,332.47,17432.0,324.0902,324.2752,323.467,323.7396,17432.0
2020-09-08 13:35:00,332.42,333.42,332.42,333.38,20021.0,323.6909,324.6647,323.6909,324.6257,20021.0
2020-09-08 13:40:00,333.35,333.92,333.28,333.77,18976.0,324.5965,325.1515,324.5283,325.0055,18976.0
2020-09-08 13:45:00,333.84,334.12,333.71,334.05,16580.0,325.0736,325.3463,324.9471,325.2781,16580.0
2020-09-08 13:50:00,333.96,334.63,333.69,334.4,26809.0,325.1905,325.8429,324.9276,325.6189,26809.0
2020-09-08 13:55:00,334.45,334.52,333.44,333.64,31400.0,325.6676,325.7358,324.6841,324.8789,31400.0
2020-09-08 14:00:00,333.65,334.0,333.02,333.07,22943.0,324.8886,325.2294,324.2752,324.3239,22943.0
2020-09-08 14:05:00,333.11,333.36,332.68,333.23,28848.0,324.3628,324.6062,323.9441,324.4797,28848.0
2020-09-08 14:10:00,333.3,333.32,332.57,332.63,19708.0,324.5478,324.5673,323.837,323.8954,19708.0
2020-09-08 14:15:00,332.57,332.75,331.91,332.21,25645.0,323.837,324.0123,323.1943,323.4864,25645.0
2020-09-08 14:20:00,332.22,332.32,331.61,331.66,20014.0,323.4962,323.5936,322.9022,322.9509,20014.0
2020-09-08 14:25:00,331.79,331.99,331.1,331.1,24878.0,323.0775,323.2722,322.4056,322.4056,24878.0
2020-09-08 14:30:00,331.1,331.17,330.46,330.83,19394.0,322.4056,322.4737,321.7824,322.1427,19394.0
2020-09-08 14:35:00,330.69,330.69,329.12,329.58,110772.0,322.0064,322.0064,320.4776,320.9255,110772.0
2020-09-08 14:40:00,329.63,329.81,329.0,329.0,15734.0,320.9742,321.1495,320.3607,320.3607,15734.0
2020-09-08 14:45:00,329.08,329.81,328.52,329.41,13454.0,320.4386,321.1495,319.8933,320.76,13454.0
2020-09-08 14:50:00,329.29,329.45,328.48,328.69,12722.0,320.6431,320.7989,319.8544,320.0589,12722.0
2020-09-08 14:55:00,328.86,330.64,328.67,330.64,19904.0,320.2244,321.9577,320.0394,321.9577,19904.0
2020-09-08 15:00:00,330.49,330.49,328.61,328.65,16169.0,321.8116,321.8116,319.981,320.0199,16169.0
2020-09-08 15:05:00,328.71,329.6,328.7,329.6,13065.0,320.0783,320.945,320.0686,320.945,13065.0
2020-09-08 15:10:00,329.84,330.52,329.84,330.4,15900.0,321.1787,321.8408,321.1787,321.724,15900.0
2020-09-08 15:15:00,330.25,330.64,329.65,330.14,25144.0,321.5779,321.9577,320.9937,321.4708,25144.0
2020-09-08 15:20:00,330.18,330.7,330.13,330.3,48640.0,321.5097,322.0161,321.4611,321.6266,48640.0
2020-09-08 15:25:00,330.48,331.5,329.94,331.5,48175.0,321.8019,322.7951,321.276,322.7951,48175.0
2020-09-08 15:30:00,331.52,332.36,331.08,331.15,36853.0,322.8146,323.6325,322.3861,322.4543,36853.0
2020-09-08 15:35:00,331.17,332.33,331.02,331.47,41559.0,322.4737,323.6033,322.3277,322.7659,41559.0
2020-09-08 15:40:00,331.62,332.2,331.46,332.12,34730.0,322.9119,323.4767,322.7561,323.3988,34730.0
2020-09-08 15:45:00,332.05,332.19,330.72,331.7,47564.0,323.3306,323.467,322.0356,322.9898,47564.0
2020-09-08 15:50:00,331.59,331.59,329.64,330.22,53317.0,322.8827,322.8827,320.9839,321.5487,53317.0
2020-09-08 15:55:00,330.25,330.94,329.26,329.94,183424.0,321.5779,322.2498,320.6139,321.276,183424.0
2020-09-09 09:30:00,337.39,338.05,335.14,336.48,126308.0,328.5304,329.1731,326.3395,327.6443,126308.0
2020-09-09 09:35:00,336.6,336.6,332.43,332.75,62393.0,327.7612,327.7612,323.7007,324.0123,62393.0
2020-09-09 09:40:00,332.95,333.99,332.46,333.65,25958.0,324.207,325.2197,323.7299,324.8886,25958.0
2020-09-09 09:45:00,333.71,334.0,332.58,332.87,28758.0,324.9471,325.2294,323.8467,324.1291,28758.0
2020-09-09 09:50:00,332.72,334.0,332.37,333.7,51195.0,323.983,325.2294,323.6422,324.9373,51195.0
2020-09-09 09:55:00,333.61,334.32,333.22,334.21,37855.0,324.8497,325.541,324.4699,325.4339,37855.0
2020-09-09 10:00:00,334.25,336.0,334.18,335.9,37690.0,325.4729,327.1769,325.4047,327.0795,37690.0
2020-09-09 10:05:00,335.84,336.37,335.0,335.05,28035.0,327.0211,327.5372,326.2032,326.2519,28035.0
2020-09-09 10:10:00,335.05,335.68,334.81,335.44,16926.0,326.2519,326.8653,326.0182,326.6316,16926.0
2020-09-09 10:15:00,335.34,336.26,335.33,335.82,34163.0,326.5342,327.4301,326.5245,327.0016,34163.0
2020-09-09 10:20:00,335.83,336.17,335.43,335.64,33816.0,327.0114,327.3425,326.6219,326.8264,33816.0
2020-09-09 10:25:00,335.65,337.32,335.65,336.92,36515.0,326.8361,328.4623,326.8361,328.0728,36515.0
2020-09-09 10:30:00,336.97,337.37,336.59,337.27,20795.0,328.1214,328.5109,327.7514,328.4136,20795.0
2020-09-09 10:35:00,337.12,337.71,336.88,337.63,19526.0,328.2675,328.842,328.0338,328.7641,19526.0
2020-09-09 10:40:00,337.75,338.38,337.51,337.95,21951.0,328.881,329.4944,328.6473,329.0757,21951.0
2020-09-09 10:45:00,337.91,338.99,337.75,338.05,45256.0,329.0368,330.0884,328.881,329.1731,45256.0
2020-09-09 10:50:00,338.14,338.35,336.65,336.86,17882.0,329.2607,329.4652,327.8098,328.0143,17882.0
2020-09-09 10:55:00,336.92,337.59,336.91,337.18,18183.0,328.0728,328.7252,328.063,328.3259,18183.0
2020-09-09 11:00:00,337.3,339.0,337.3,338.86,15267.0,328.4428,330.0981,328.4428,329.9618,15267.0
2020-09-09 11:05:00,338.89,339.0,337.87,337.99,24588.0,329.991,330.0981,328.9978,329.1147,24588.0
2020-09-09 11:10:00,337.97,338.28,337.42,337.6,23789.0,329.0952,329.397,328.5596,328.7349,23789.0
2020-09-09 11:15:00,337.73,338.21,336.84,337.4,13010.0,328.8615,329.3289,327.9949,328.5402,13010.0
2020-09-09 11:20:00,337.32,338.11,337.12,337.96,13303.0,328.4623,329.2315,328.2675,329.0854,13303.0
2020-09-09 11:25:00,337.94,338.5,337.81,338.46,14480.0,329.066,329.6113,328.9394,329.5723,14480.0
2020-09-09 11:30:00,338.43,338.49,337.87,338.04,19190.0,329.5431,329.6015,328.9978,329.1633,19190.0
2020-09-09 11:35:00,338.11,338.93,338.05,338.93,14096.0,329.2315,330.03,329.1731,330.03,14096.0
2020-09-09 11:40:00,338.8,339.0,338.13,338.51,14258.0,329.9034,330.0981,329.251,329.621,14258.0
2020-09-09 11:45:00,338.66,339.11,337.87,339.01,24963.0,329.7671,330.2053,328.9978,330.1079,24963.0
2020-09-09 11:50:00,339.08,340.05,338.81,339.11,37015.0,330.176,331.1206,329.9131,330.2053,37015.0
2020-09-09 11:55:00,339.2,339.36,338.87,339.01,6971.0,330.2929,330.4487,329.9716,330.1079,6971.0
2020-09-09 12:00:00,339.06,339.25,338.87,339.14,7451.0,330.1566,330.3416,329.9716,330.2345,7451.0
2020-09-09 12:05:00,339.12,339.31,338.91,339.19,7131.0,330.215,330.4,330.0105,330.2832,7131.0
2020-09-09 12:10:00,339.27,339.84,339.27,339.44,12051.0,330.3611,330.9161,330.3611,330.5266,12051.0
2020-09-09 12:15:00,339.46,340.05,339.39,339.98,10572.0,330.5461,331.1206,330.4779,331.0524,10572.0
2020-09-09 12:20:00,339.94,340.28,339.7,340.09,22317.0,331.0135,331.3445,330.7798,331.1595,22317.0
2020-09-09 12:25:00,340.08,340.22,339.81,340.01,9982.0,331.1498,331.2861,330.8869,331.0816,9982.0
2020-09-09 12:30:00,340.11,340.4,339.97,339.97,12134.0,331.179,331.4614,331.0427,331.0427,12134.0
2020-09-09 12:35:00,340.15,340.46,340.15,340.25,6909.0,331.2179,331.5198,331.2179,331.3153,6909.0
2020-09-09 12:40:00,340.23,340.51,340.15,340.49,15390.0,331.2958,331.5685,331.2179,331.549,15390.0
2020-09-09 12:45:00,340.46,340.62,340.03,340.19,9906.0,331.5198,331.6756,331.1011,331.2569,9906.0
2020-09-09 12:50:00,340.04,340.39,340.02,340.24,8254.0,331.1108,331.4516,331.0914,331.3056,8254.0
2020-09-09 12:55:00,340.23,340.58,340.15,340.57,13461.0,331.2958,331.6367,331.2179,331.6269,13461.0
2020-09-09 13:00:00,340.59,341.04,340.21,340.73,12825.0,331.6464,332.0846,331.2764,331.7827,12825.0
2020-09-09 13:05:00,340.62,341.15,340.58,340.91,21111.0,331.6756,332.1917,331.6367,331.958,21111.0
2020-09-09 13:10:00,340.83,341.3,340.81,340.89,17011.0,331.8801,332.3377,331.8606,331.9385,17011.0
2020-09-09 13:15:00,340.9,341.07,340.64,340.83,23409.0,331.9482,332.1138,331.6951,331.8801,23409.0
2020-09-09 13:20:00,340.87,341.6,340.84,341.52,14063.0,331.919,332.6299,331.8898,332.552,14063.0
2020-09-09 13:25:00,341.6,341.63,341.29,341.43,8456.0,332.6299,332.6591,332.328,332.4643,8456.0
2020-09-09 13:30:00,341.41,341.74,341.0,341.38,19731.0,332.4449,332.7662,332.0456,332.4156,19731.0
2020-09-09 13:35:00,341.52,341.66,340.94,341.19,18521.0,332.552,332.6883,331.9872,332.2306,18521.0
2020-09-09 13:40:00,341.29,341.6,340.75,340.75,27157.0,332.328,332.6299,331.8022,331.8022,27157.0
2020-09-09 13:45:00,340.84,341.47,340.75,341.18,9790.0,331.8898,332.5033,331.8022,332.2209,9790.0
2020-09-09 13:50:00,341.04,341.36,341.01,341.19,15079.0,332.0846,332.3962,332.0554,332.2306,15079.0
2020-09-09 13:55:00,341.14,341.36,340.85,340.99,18160.0,332.1819,332.3962,331.8996,332.0359,18160.0
2020-09-09 14:00:00,341.15,341.47,340.41,340.44,20253.0,332.1917,332.5033,331.4711,331.5003,20253.0
2020-09-09 14:05:00,340.4,341.61,340.32,341.42,20606.0,331.4614,332.6396,331.3835,332.4546,20606.0
2020-09-09 14:10:00,341.44,341.45,341.15,341.3,9913.0,332.4741,332.4838,332.1917,332.3377,9913.0
2020-09-09 14:15:00,341.43,341.88,341.3,341.51,9586.0,332.4643,332.9025,332.3377,332.5422,9586.0
2020-09-09 14:20:00,341.45,341.61,341.28,341.44,10100.0,332.4838,332.6396,332.3183,332.4741,10100.0
2020-09-09 14:25:00,341.52,341.78,341.03,341.09,11661.0,332.552,332.8051,332.0748,332.1333,11661.0
2020-09-09 14:30:00,341.14,341.71,341.14,341.62,9362.0,332.1819,332.737,332.1819,332.6493,9362.0
2020-09-09 14:35:00,341.69,341.95,341.59,341.9,12007.0,332.7175,332.9707,332.6201,332.922,12007.0
2020-09-09 14:40:00,341.82,342.29,341.66,342.29,16750.0,332.8441,333.3017,332.6883,333.3017,16750.0
2020-09-09 14:45:00,342.3,342.35,341.77,341.85,15949.0,333.3115,333.3602,332.7954,332.8733,15949.0
2020-09-09 14:50:00,341.85,342.05,341.64,341.92,13747.0,332.8733,333.068,332.6688,332.9415,13747.0
2020-09-09 14:55:00,342.01,342.21,341.85,341.91,9381.0,333.0291,333.2238,332.8733,332.9317,9381.0
2020-09-09 15:00:00,341.86,342.29,341.66,342.0,15954.0,332.883,333.3017,332.6883,333.0194,15954.0
2020-09-09 15:05:00,342.06,342.56,341.95,342.52,13531.0,333.0778,333.5647,332.9707,333.5257,13531.0
2020-09-09 15:10:00,342.42,342.45,341.83,341.99,21359.0,333.4283,333.4575,332.8538,333.0096,21359.0
2020-09-09 15:15:00,341.98,342.51,341.88,342.39,17404.0,332.9999,333.516,332.9025,333.3991,17404.0
2020-09-09 15:20:00,342.4,342.76,342.21,342.56,27154.0,333.4089,333.7594,333.2238,333.5647,27154.0
2020-09-09 15:25:00,342.55,342.66,342.06,342.28,17247.0,333.5549,333.662,333.0778,333.292,17247.0
2020-09-09 15:30:00,342.25,342.37,341.69,341.79,24620.0,333.2628,333.3796,332.7175,332.8149,24620.0
2020-09-09 15:35:00,341.81,341.83,340.56,340.56,31131.0,332.8344,332.8538,331.6172,331.6172,31131.0
2020-09-09 15:40:00,340.6,340.73,340.06,340.34,40521.0,331.6561,331.7827,331.1303,331.403,40521.0
2020-09-09 15:45:00,340.29,340.59,339.65,340.43,48706.0,331.3543,331.6464,330.7311,331.4906,48706.0
2020-09-09 15:50:00,340.22,340.74,339.4,340.52,66710.0,331.2861,331.7924,330.4876,331.5782,66710.0
2020-09-09 15:55:00,340.38,340.49,339.18,339.63,188413.0,331.4419,331.549,330.2734,330.7116,188413.0
2020-09-10 09:30:00,342.5,343.97,341.52,343.55,137575.0,333.5062,334.9376,332.552,334.5287,137575.0
2020-09-10 09:35:00,343.5,344.21,342.23,344.16,34222.0,334.48,335.1713,333.2433,335.1226,34222.0
2020-09-10 09:40:00,344.02,344.23,343.41,344.05,23373.0,334.9863,335.1908,334.3923,335.0155,23373.0
2020-09-10 09:45:00,343.98,344.51,343.32,343.32,21961.0,334.9474,335.4635,334.3047,334.3047,21961.0
2020-09-10 09:50:00,343.32,343.37,341.71,343.03,21821.0,334.3047,334.3534,332.737,334.0223,21821.0
2020-09-10 09:55:00,343.0,343.61,342.74,343.02,24852.0,333.9931,334.5871,333.7399,334.0126,24852.0
2020-09-10 10:00:00,343.05,344.22,342.66,343.97,22729.0,334.0418,335.1811,333.662,334.9376,22729.0
2020-09-10 10:05:00,343.87,344.43,343.54,344.37,13521.0,334.8403,335.3856,334.5189,335.3271,13521.0
2020-09-10 10:10:00,344.22,344.5,343.6,344.29,18236.0,335.1811,335.4537,334.5773,335.2492,18236.0
2020-09-10 10:15:00,344.3,345.13,344.19,344.91,17890.0,335.259,336.0672,335.1519,335.8529,17890.0
2020-09-10 10:20:00,344.95,344.95,344.25,344.46,14696.0,335.8919,335.8919,335.2103,335.4148,14696.0
2020-09-10 10:25:00,344.5,344.5,343.76,343.77,26898.0,335.4537,335.4537,334.7331,334.7429,26898.0
2020-09-10 10:30:00,343.77,344.7,343.4,344.51,25914.0,334.7429,335.6485,334.3826,335.4635,25914.0
2020-09-10 10:35:00,344.43,344.9,344.42,344.87,16638.0,335.3856,335.8432,335.3758,335.814,16638.0
2020-09-10 10:40:00,344.81,345.1,344.27,344.27,13157.0,335.7556,336.038,335.2298,335.2298,13157.0
2020-09-10 10:45:00,344.25,344.35,342.26,342.49,28737.0,335.2103,335.3077,333.2725,333.4965,28737.0
2020-09-10 10:50:00,342.39,343.29,342.39,342.53,14745.0,333.3991,334.2755,333.3991,333.5354,14745.0
2020-09-10 10:55:00,342.58,342.75,340.5,340.59,33621.0,333.5841,333.7497,331.5588,331.6464,33621.0
2020-09-10 11:00:00,340.5,341.18,339.94,341.16,71061.0,331.5588,332.2209,331.0135,332.2014,71061.0
2020-09-10 11:05:00,341.18,341.57,340.84,341.0,27763.0,332.2209,332.6007,331.8898,332.0456,27763.0
2020-09-10 11:10:00,340.92,341.07,340.34,341.0,37345.0,331.9677,332.1138,331.403,332.0456,37345.0
2020-09-10 11:15:00,341.02,341.24,339.94,340.79,22166.0,332.0651,332.2793,331.0135,331.8411,22166.0
2020-09-10 11:20:00,340.79,342.14,340.65,341.98,24177.0,331.8411,333.1557,331.7048,332.9999,24177.0
2020-09-10 11:25:00,342.13,342.13,341.4,342.02,7140.0,333.1459,333.1459,332.4351,333.0388,7140.0
2020-09-10 11:30:00,342.03,342.14,341.55,341.55,10713.0,333.0486,333.1557,332.5812,332.5812,10713.0
2020-09-10 11:35:00,341.7,342.14,341.39,341.91,17454.0,332.7272,333.1557,332.4254,332.9317,17454.0
2020-09-10 11:40:00,342.1,342.41,341.84,342.11,9905.0,333.1167,333.4186,332.8636,333.1265,9905.0
2020-09-10 11:45:00,342.06,342.27,341.29,342.23,13326.0,333.0778,333.2823,332.328,333.2433,13326.0
2020-09-10 11:50:00,342.27,342.27,341.08,341.08,17881.0,333.2823,333.2823,332.1235,332.1235,17881.0
2020-09-10 11:55:00,341.23,341.35,340.54,340.75,13764.0,332.2696,332.3864,331.5977,331.8022,13764.0
2020-09-10 12:00:00,340.56,341.15,339.71,339.73,12069.0,331.6172,332.1917,330.7895,330.809,12069.0
2020-09-10 12:05:00,339.99,340.25,339.82,340.13,6538.0,331.0621,331.3153,330.8966,331.1985,6538.0
2020-09-10 12:10:00,340.01,340.37,339.55,339.59,24523.0,331.0816,331.4322,330.6337,330.6726,24523.0
2020-09-10 12:15:00,339.51,339.9,339.1,339.62,7912.0,330.5947,330.9745,330.1955,330.7019,7912.0
2020-09-10 12:20:00,339.61,339.61,338.29,338.77,17333.0,330.6921,330.6921,329.4068,329.8742,17333.0
2020-09-10 12:25:00,338.65,338.94,338.4,338.89,3938.0,329.7573,330.0397,329.5139,329.991,3938.0
2020-09-10 12:30:00,338.78,339.21,338.41,338.41,8045.0,329.8839,330.3026,329.5236,329.5236,8045.0
2020-09-10 12:35:00,338.39,338.44,337.29,337.59,10404.0,329.5042,329.5528,328.433,328.7252,10404.0
2020-09-10 12:40:00,337.51,338.07,337.3,337.58,8517.0,328.6473,329.1926,328.4428,328.7154,8517.0
2020-09-10 12:45:00,337.56,337.91,337.36,337.6,9582.0,328.696,329.0368,328.5012,328.7349,9582.0
2020-09-10 12:50:00,337.76,338.6,337.66,338.41,4250.0,328.8907,329.7086,328.7933,329.5236,4250.0
2020-09-10 12:55:00,338.45,338.73,338.45,338.59,4682.0,329.5626,329.8352,329.5626,329.6989,4682.0
2020-09-10 13:00:00,338.42,338.95,338.27,338.84,7023.0,329.5334,330.0495,329.3873,329.9423,7023.0
2020-09-10 13:05:00,338.68,338.89,338.38,338.89,4669.0,329.7865,329.991,329.4944,329.991,4669.0
2020-09-10 13:10:00,339.06,339.06,338.55,338.73,3698.0,330.1566,330.1566,329.66,329.8352,3698.0
2020-09-10 13:15:00,338.58,339.85,338.57,339.85,6457.0,329.6892,330.9258,329.6794,330.9258,6457.0
2020-09-10 13:20:00,339.75,339.87,339.05,339.1,10418.0,330.8284,330.9453,330.1468,330.1955,10418.0
2020-09-10 13:25:00,338.93,339.11,338.16,338.28,9968.0,330.03,330.2053,329.2802,329.397,9968.0
2020-09-10 13:30:00,338.33,339.04,338.33,338.81,11049.0,329.4457,330.1371,329.4457,329.9131,11049.0
2020-09-10 13:35:00,338.73,338.96,338.2,338.29,10893.0,329.8352,330.0592,329.3191,329.4068,10893.0
2020-09-10 13:40:00,338.03,338.03,337.65,337.76,12176.0,329.1536,329.1536,328.7836,328.8907,12176.0
2020-09-10 13:45:00,337.74,337.78,337.16,337.39,19670.0,328.8712,328.9102,328.3065,328.5304,19670.0
2020-09-10 13:50:00,337.45,337.58,336.67,336.97,13927.0,328.5888,328.7154,327.8293,328.1214,13927.0
2020-09-10 13:55:00,336.95,337.45,336.74,337.15,8813.0,328.102,328.5888,327.8975,328.2967,8813.0
2020-09-10 14:00:00,337.07,337.58,336.9,337.3,12942.0,328.2188,328.7154,328.0533,328.4428,12942.0
2020-09-10 14:05:00,337.35,337.43,336.69,336.83,11827.0,328.4915,328.5694,327.8488,327.9851,11827.0
2020-09-10 14:10:00,336.67,336.84,336.0,336.27,13491.0,327.8293,327.9949,327.1769,327.4398,13491.0
2020-09-10 14:15:00,336.11,336.11,334.89,335.44,27461.0,327.284,327.284,326.0961,326.6316,27461.0
2020-09-10 14:20:00,335.34,335.6,334.35,334.5,29010.0,326.5342,326.7874,325.5702,325.7163,29010.0
2020-09-10 14:25:00,334.48,335.07,333.24,333.36,26006.0,325.6968,326.2713,324.4894,324.6062,26006.0
2020-09-10 14:30:00,333.31,334.36,333.29,334.06,9571.0,324.5576,325.58,324.5381,325.2879,9571.0
2020-09-10 14:35:00,333.76,334.43,333.46,334.22,20680.0,324.9957,325.6481,324.7036,325.4437,20680.0
2020-09-10 14:40:00,334.24,334.24,333.32,333.32,11381.0,325.4631,325.4631,324.5673,324.5673,11381.0
2020-09-10 14:45:00,333.47,334.59,333.24,334.59,37182.0,324.7134,325.8039,324.4894,325.8039,37182.0
2020-09-10 14:50:00,334.6,334.76,333.76,333.96,14724.0,325.8137,325.9695,324.9957,325.1905,14724.0
2020-09-10 14:55:00,334.22,335.1,333.93,334.94,24700.0,325.4437,326.3006,325.1613,326.1448,24700.0
2020-09-10 15:00:00,334.87,335.0,334.1,334.2,26116.0,326.0766,326.2032,325.3268,325.4242,26116.0
2020-09-10 15:05:00,334.24,334.29,333.12,333.17,14501.0,325.4631,325.5118,324.3725,324.4212,14501.0
2020-09-10 15:10:00,333.01,333.66,332.65,333.24,11644.0,324.2654,324.8984,323.9149,324.4894,11644.0
2020-09-10 15:15:00,333.2,333.33,332.12,332.15,21236.0,324.4504,324.577,323.3988,323.428,21236.0
2020-09-10 15:20:00,332.3,333.2,331.72,332.27,14668.0,323.5741,324.4504,323.0093,323.5449,14668.0
2020-09-10 15:25:00,332.27,332.68,331.14,332.61,44257.0,323.5449,323.9441,322.4445,323.8759,44257.0
2020-09-10 15:30:00,332.54,332.85,332.0,332.74,29530.0,323.8078,324.1096,323.282,324.0025,29530.0
2020-09-10 15:35:00,332.65,333.22,332.36,332.85,28544.0,323.9149,324.4699,323.6325,324.1096,28544.0
2020-09-10 15:40:00,333.24,334.54,333.06,334.06,19570.0,324.4894,325.7553,324.3141,325.2879,19570.0
2020-09-10 15:45:00,333.9,334.26,332.53,333.0,35575.0,325.1321,325.4826,323.798,324.2557,35575.0
2020-09-10 15:50:00,332.96,334.37,332.23,334.06,43184.0,324.2167,325.5897,323.5059,325.2879,43184.0
2020-09-10 15:55:00,334.13,334.5,332.52,332.53,90977.0,325.356,325.7163,323.7883,323.798,90977.0
2020-09-11 09:30:00,334.71,334.71,331.5,331.52,76563.0,325.9208,325.9208,322.7951,322.8146,76563.0
2020-09-11 09:35:00,331.67,332.64,330.65,332.17,48108.0,322.9606,323.9051,321.9674,323.4475,48108.0
2020-09-11 09:40:00,332.45,332.75,331.5,332.6,17366.0,323.7201,324.0123,322.7951,323.8662,17366.0
2020-09-11 09:45:00,332.53,333.5,332.33,333.39,56881.0,323.798,324.7426,323.6033,324.6355,56881.0
2020-09-11 09:50:00,333.43,333.54,332.43,332.91,40908.0,324.6744,324.7815,323.7007,324.1681,40908.0
2020-09-11 09:55:00,332.91,332.99,331.19,331.27,19734.0,324.1681,324.246,322.4932,322.5711,19734.0
2020-09-11 10:00:00,331.28,331.53,330.3,331.16,33932.0,322.5809,322.8243,321.6266,322.464,33932.0
2020-09-11 10:05:00,331.3,332.1,331.03,331.27,10694.0,322.6003,323.3793,322.3374,322.5711,10694.0
2020-09-11 10:10:00,331.13,331.73,330.51,331.42,13463.0,322.4348,323.019,321.8311,322.7172,13463.0
2020-09-11 10:15:00,331.37,332.17,330.63,331.97,10177.0,322.6685,323.4475,321.9479,323.2527,10177.0
2020-09-11 10:20:00,331.9,332.7,331.9,332.44,19634.0,323.1846,323.9636,323.1846,323.7104,19634.0
2020-09-11 10:25:00,332.43,332.68,331.71,332.36,12840.0,323.7007,323.9441,322.9996,323.6325,12840.0
2020-09-11 10:30:00,332.55,332.92,331.5,331.6,11231.0,323.8175,324.1778,322.7951,322.8925,11231.0
2020-09-11 10:35:00,331.85,332.64,331.58,331.89,19815.0,323.1359,323.9051,322.873,323.1748,19815.0
2020-09-11 10:40:00,331.86,333.0,331.86,332.99,10169.0,323.1456,324.2557,323.1456,324.246,10169.0
2020-09-11 10:45:00,333.01,333.13,332.74,332.98,24758.0,324.2654,324.3823,324.0025,324.2362,24758.0
2020-09-11 10:50:00,332.92,333.15,332.78,332.96,9840.0,324.1778,324.4018,324.0415,324.2167,9840.0
2020-09-11 10:55:00,332.98,333.07,332.5,332.5,19253.0,324.2362,324.3239,323.7688,323.7688,19253.0
2020-09-11 11:00:00,332.63,333.25,332.63,333.25,18601.0,323.8954,324.4991,323.8954,324.4991,18601.0
2020-09-11 11:05:00,333.25,333.27,332.79,333.0,22965.0,324.4991,324.5186,324.0512,324.2557,22965.0
2020-09-11 11:10:00,332.95,333.06,332.71,332.82,13233.0,324.207,324.3141,323.9733,324.0804,13233.0
2020-09-11 11:15:00,332.77,333.14,332.32,332.95,22533.0,324.0317,324.392,323.5936,324.207,22533.0
2020-09-11 11:20:00,332.93,332.99,331.6,332.17,18283.0,324.1875,324.246,322.8925,323.4475,18283.0
2020-09-11 11:25:00,332.27,332.33,331.82,332.16,20202.0,323.5449,323.6033,323.1067,323.4378,20202.0
2020-09-11 11:30:00,331.96,331.96,331.0,331.19,25939.0,323.243,323.243,322.3082,322.4932,25939.0
2020-09-11 11:35:00,331.0,331.72,330.95,331.72,12597.0,322.3082,323.0093,322.2595,323.0093,12597.0
2020-09-11 11:40:00,331.72,331.97,331.44,331.88,15435.0,323.0093,323.2527,322.7367,323.1651,15435.0
2020-09-11 11:45:00,331.79,332.6,331.76,332.08,16403.0,323.0775,323.8662,323.0483,323.3599,16403.0
2020-09-11 11:50:00,331.93,332.05,331.46,331.58,47466.0,323.2138,323.3306,322.7561,322.873,47466.0
2020-09-11 11:55:00,331.66,332.0,331.51,331.71,31590.0,322.9509,323.282,322.8048,322.9996,31590.0
2020-09-11 12:00:00,331.66,332.32,331.04,332.16,22597.0,322.9509,323.5936,322.3472,323.4378,22597.0
2020-09-11 12:05:00,332.07,332.33,331.78,331.91,18777.0,323.3501,323.6033,323.0677,323.1943,18777.0
2020-09-11 12:10:00,331.86,332.19,331.68,331.97,20416.0,323.1456,323.467,322.9704,323.2527,20416.0
2020-09-11 12:15:00,331.99,332.24,331.69,331.99,31309.0,323.2722,323.5157,322.9801,323.2722,31309.0
2020-09-11 12:20:00,332.24,332.93,332.17,332.93,29121.0,323.5157,324.1875,323.4475,324.1875,29121.0
2020-09-11 12:25:00,332.95,332.95,332.18,332.26,23073.0,324.207,324.207,323.4572,323.5351,23073.0
2020-09-11 12:30:00,332.31,332.31,330.96,331.12,20857.0,323.5838,323.5838,322.2693,322.4251,20857.0
2020-09-11 12:35:00,331.21,331.28,330.35,330.67,31979.0,322.5127,322.5809,321.6753,321.9869,31979.0
2020-09-11 12:40:00,330.64,330.68,329.82,330.38,29495.0,321.9577,321.9966,321.1592,321.7045,29495.0
2020-09-11 12:45:00,330.34,331.29,330.2,331.29,13067.0,321.6655,322.5906,321.5292,322.5906,13067.0
2020-09-11 12:50:00,331.28,331.72,331.27,331.48,14748.0,322.5809,323.0093,322.5711,322.7756,14748.0
2020-09-11 12:55:00,331.47,331.54,330.46,330.64,24892.0,322.7659,322.834,321.7824,321.9577,24892.0
2020-09-11 13:00:00,330.75,330.94,330.16,330.27,20114.0,322.0648,322.2498,321.4903,321.5974,20114.0
2020-09-11 13:05:00,330.28,330.36,329.37,329.62,19845.0,321.6071,321.685,320.721,320.9645,19845.0
2020-09-11 13:10:00,329.52,329.68,328.57,328.87,18924.0,320.8671,321.0229,319.942,320.2341,18924.0
2020-09-11 13:15:00,329.14,329.87,328.29,329.13,31820.0,320.4971,321.2079,319.6694,320.4873,31820.0
2020-09-11 13:20:00,329.1,329.49,328.88,328.88,10331.0,320.4581,320.8379,320.2439,320.2439,10331.0
2020-09-11 13:25:00,328.96,329.15,328.25,328.37,9127.0,320.3218,320.5068,319.6304,319.7473,9127.0
2020-09-11 13:30:00,328.41,328.41,327.31,327.48,28776.0,319.7862,319.7862,318.7151,318.8806,28776.0
2020-09-11 13:35:00,327.44,328.53,327.42,328.51,43292.0,318.8417,319.9031,318.8222,319.8836,43292.0
2020-09-11 13:40:00,328.4,329.19,328.25,328.64,16714.0,319.7765,320.5457,319.6304,320.0102,16714.0
2020-09-11 13:45:00,328.7,328.97,328.44,328.75,13498.0,320.0686,320.3315,319.8154,320.1173,13498.0
2020-09-11 13:50:00,328.81,329.28,328.57,328.81,18558.0,320.1757,320.6334,319.942,320.1757,18558.0
2020-09-11 13:55:00,328.81,328.97,327.99,328.04,11852.0,320.1757,320.3315,319.3773,319.4259,11852.0
2020-09-11 14:00:00,328.2,328.73,327.81,328.61,11524.0,319.5817,320.0978,319.202,319.981,11524.0
2020-09-11 14:05:00,328.56,329.24,328.56,329.18,5758.0,319.9323,320.5944,319.9323,320.536,5758.0
2020-09-11 14:10:00,329.18,330.11,329.18,330.0,12103.0,320.536,321.4416,320.536,321.3345,12103.0
2020-09-11 14:15:00,330.0,330.0,329.34,329.43,8833.0,321.3345,321.3345,320.6918,320.7794,8833.0
2020-09-11 14:20:00,329.65,329.86,329.0,329.86,10979.0,320.9937,321.1981,320.3607,321.1981,10979.0
2020-09-11 14:25:00,329.71,329.87,329.22,329.22,6228.0,321.0521,321.2079,320.575,320.575,6228.0
2020-09-11 14:30:00,329.25,330.33,329.18,330.01,12255.0,320.6042,321.6558,320.536,321.3442,12255.0
2020-09-11 14:35:00,330.12,330.49,329.92,330.43,29879.0,321.4513,321.8116,321.2566,321.7532,29879.0
2020-09-11 14:40:00,330.39,330.56,329.69,330.34,11383.0,321.7142,321.8798,321.0326,321.6655,11383.0
2020-09-11 14:45:00,330.3,330.59,329.99,330.1,13157.0,321.6266,321.909,321.3247,321.4318,13157.0
2020-09-11 14:50:00,330.1,330.69,329.73,330.69,28859.0,321.4318,322.0064,321.0716,322.0064,28859.0
2020-09-11 14:55:00,330.69,330.76,329.94,330.14,16008.0,322.0064,322.0745,321.276,321.4708,16008.0
2020-09-11 15:00:00,330.03,330.15,329.15,329.42,22148.0,321.3637,321.4805,320.5068,320.7697,22148.0
2020-09-11 15:05:00,329.46,329.71,328.99,329.19,8764.0,320.8087,321.0521,320.351,320.5457,8764.0
2020-09-11 15:10:00,329.1,329.85,328.8,329.71,14820.0,320.4581,321.1884,320.166,321.0521,14820.0
2020-09-11 15:15:00,329.71,330.47,329.71,330.33,19280.0,321.0521,321.7921,321.0521,321.6558,19280.0
2020-09-11 15:20:00,330.24,331.42,330.24,331.02,22168.0,321.5682,322.7172,321.5682,322.3277,22168.0
2020-09-11 15:25:00,330.9,331.56,330.72,331.35,12780.0,322.2108,322.8535,322.0356,322.649,12780.0
2020-09-11 15:30:00,331.39,332.04,331.36,331.71,28169.0,322.688,323.3209,322.6588,322.9996,28169.0
2020-09-11 15:35:00,331.43,331.56,330.49,330.8,24863.0,322.7269,322.8535,321.8116,322.1135,24863.0
2020-09-11 15:40:00,330.9,331.22,330.43,331.18,17585.0,322.2108,322.5224,321.7532,322.4835,17585.0
2020-09-11 15:45:00,331.23,331.43,330.62,331.21,18061.0,322.5322,322.7269,321.9382,322.5127,18061.0
2020-09-11 15:50:00,330.97,331.52,330.65,330.96,50128.0,322.279,322.8146,321.9674,322.2693,50128.0
2020-09-11 15:55:00,330.85,330.89,330.14,330.14,182354.0,322.1622,322.2011,321.4708,321.4708,182354.0
2020-09-14 09:30:00,334.97,336.99,334.02,336.26,89579.0,326.174,328.1409,325.2489,327.4301,89579.0
2020-09-14 09:35:00,336.12,337.55,335.3,337.55,30147.0,327.2938,328.6862,326.4953,328.6862,30147.0
2020-09-14 09:40:00,337.33,338.41,337.29,337.86,25433.0,328.472,329.5236,328.433,328.9881,25433.0
2020-09-14 09:45:00,337.91,338.64,337.76,338.43,30407.0,329.0368,329.7476,328.8907,329.5431,30407.0
2020-09-14 09:50:00,338.64,338.73,337.13,337.18,26931.0,329.7476,329.8352,328.2772,328.3259,26931.0
2020-09-14 09:55:00,337.3,338.0,336.93,337.48,15971.0,328.4428,329.1244,328.0825,328.6181,15971.0
2020-09-14 10:00:00,337.48,337.93,336.66,337.65,18307.0,328.6181,329.0562,327.8196,328.7836,18307.0
2020-09-14 10:05:00,337.56,338.62,337.37,338.2,21266.0,328.696,329.7281,328.5109,329.3191,21266.0
2020-09-14 10:10:00,338.17,338.88,338.1,338.64,17241.0,329.2899,329.9813,329.2218,329.7476,17241.0
2020-09-14 10:15:00,338.65,339.15,338.65,339.05,29311.0,329.7573,330.2442,329.7573,330.1468,29311.0
2020-09-14 10:20:00,339.07,339.09,338.11,338.51,26816.0,330.1663,330.1858,329.2315,329.621,26816.0
2020-09-14 10:25:00,338.5,338.97,338.27,338.69,22829.0,329.6113,330.0689,329.3873,329.7963,22829.0
2020-09-14 10:30:00,338.71,338.77,337.86,338.11,18392.0,329.8158,329.8742,328.9881,329.2315,18392.0
2020-09-14 10:35:00,338.23,338.5,337.99,338.24,12281.0,329.3484,329.6113,329.1147,329.3581,12281.0
2020-09-14 10:40:00,338.24,338.52,338.14,338.28,11116.0,329.3581,329.6307,329.2607,329.397,11116.0
2020-09-14 10:45:00,338.29,338.31,337.88,337.97,17968.0,329.4068,329.4263,329.0076,329.0952,17968.0
2020-09-14 10:50:00,337.99,338.4,337.67,337.89,33461.0,329.1147,329.5139,328.8031,329.0173,33461.0
2020-09-14 10:55:00,337.86,338.01,337.57,338.01,25545.0,328.9881,329.1341,328.7057,329.1341,25545.0
2020-09-14 11:00:00,338.0,338.44,337.72,338.42,26939.0,329.1244,329.5528,328.8518,329.5334,26939.0
2020-09-14 11:05:00,338.35,338.61,338.13,338.34,5300.0,329.4652,329.7184,329.251,329.4555,5300.0
2020-09-14 11:10:00,338.32,338.37,337.55,337.88,12851.0,329.436,329.4847,328.6862,329.0076,12851.0
2020-09-14 11:15:00,337.88,338.36,337.88,338.03,16004.0,329.0076,329.4749,329.0076,329.1536,16004.0
2020-09-14 11:20:00,338.03,338.43,338.03,338.43,9393.0,329.1536,329.5431,329.1536,329.5431,9393.0
2020-09-14 11:25:00,338.5,338.51,338.11,338.22,20509.0,329.6113,329.621,329.2315,329.3386,20509.0
2020-09-14 11:30:00,338.37,338.74,337.72,337.91,14694.0,329.4847,329.845,328.8518,329.0368,14694.0
2020-09-14 11:35:00,337.95,338.15,337.62,338.14,12417.0,329.0757,329.2705,328.7544,329.2607,12417.0
2020-09-14 11:40:00,338.11,338.57,338.09,338.56,10977.0,329.2315,329.6794,329.212,329.6697,10977.0
2020-09-14 11:45:00,338.59,338.59,338.08,338.08,11372.0,329.6989,329.6989,329.2023,329.2023,11372.0
2020-09-14 11:50:00,338.18,339.05,338.18,339.05,9588.0,329.2997,330.1468,329.2997,330.1468,9588.0
2020-09-14 11:55:00,339.0,339.15,338.91,339.07,7366.0,330.0981,330.2442,330.0105,330.1663,7366.0
2020-09-14 12:00:00,338.97,339.85,338.88,339.5,14326.0,330.0689,330.9258,329.9813,330.585,14326.0
2020-09-14 12:05:00,339.41,339.64,339.29,339.59,8368.0,330.4974,330.7213,330.3805,330.6726,8368.0
2020-09-14 12:10:00,339.63,339.67,339.29,339.29,14218.0,330.7116,330.7505,330.3805,330.3805,14218.0
2020-09-14 12:15:00,339.35,339.62,339.11,339.11,14628.0,330.4389,330.7019,330.2053,330.2053,14628.0
2020-09-14 12:20:00,339.09,339.32,338.8,339.14,21410.0,330.1858,330.4097,329.9034,330.2345,21410.0
2020-09-14 12:25:00,339.19,339.48,339.18,339.35,12011.0,330.2832,330.5655,330.2734,330.4389,12011.0
2020-09-14 12:30:00,339.5,339.79,339.1,339.13,14194.0,330.585,330.8674,330.1955,330.2247,14194.0
2020-09-14 12:35:00,339.11,339.3,338.77,338.82,14480.0,330.2053,330.3903,329.8742,329.9229,14480.0
2020-09-14 12:40:00,338.89,339.11,338.83,339.0,8459.0,329.991,330.2053,329.9326,330.0981,8459.0
2020-09-14 12:45:00,339.0,339.16,338.82,338.85,14224.0,330.0981,330.2539,329.9229,329.9521,14224.0
2020-09-14 12:50:00,338.8,338.98,338.26,338.34,17999.0,329.9034,330.0787,329.3776,329.4555,17999.0
2020-09-14 12:55:00,338.4,338.6,338.3,338.56,15920.0,329.5139,329.7086,329.4165,329.6697,15920.0
2020-09-14 13:00:00,338.64,339.0,338.56,338.56,10738.0,329.7476,330.0981,329.6697,329.6697,10738.0
2020-09-14 13:05:00,338.58,338.58,337.91,338.06,8307.0,329.6892,329.6892,329.0368,329.1828,8307.0
2020-09-14 13:10:00,338.02,338.35,337.92,338.19,16348.0,329.1439,329.4652,329.0465,329.3094,16348.0
2020-09-14 13:15:00,338.08,338.09,337.64,337.68,18589.0,329.2023,329.212,328.7739,328.8128,18589.0
2020-09-14 13:20:00,337.68,337.78,337.41,337.78,13738.0,328.8128,328.9102,328.5499,328.9102,13738.0
2020-09-14 13:25:00,337.65,338.08,337.58,338.08,14471.0,328.7836,329.2023,328.7154,329.2023,14471.0
2020-09-14 13:30:00,338.0,338.18,337.35,337.81,18270.0,329.1244,329.2997,328.4915,328.9394,18270.0
2020-09-14 13:35:00,337.76,338.2,337.72,338.1,12119.0,328.8907,329.3191,328.8518,329.2218,12119.0
2020-09-14 13:40:00,338.09,338.18,337.82,337.99,8646.0,329.212,329.2997,328.9491,329.1147,8646.0
2020-09-14 13:45:00,337.97,338.8,337.97,338.74,11514.0,329.0952,329.9034,329.0952,329.845,11514.0
2020-09-14 13:50:00,338.67,339.25,338.67,339.1,12570.0,329.7768,330.3416,329.7768,330.1955,12570.0
2020-09-14 13:55:00,339.07,339.16,338.81,339.02,10656.0,330.1663,330.2539,329.9131,330.1176,10656.0
2020-09-14 14:00:00,339.01,339.01,338.37,338.94,11084.0,330.1079,330.1079,329.4847,330.0397,11084.0
2020-09-14 14:05:00,338.94,339.36,338.88,339.36,14630.0,330.0397,330.4487,329.9813,330.4487,14630.0
2020-09-14 14:10:00,339.4,339.56,339.27,339.38,10237.0,330.4876,330.6434,330.3611,330.4682,10237.0
2020-09-14 14:15:00,339.43,339.56,339.2,339.32,13516.0,330.5168,330.6434,330.2929,330.4097,13516.0
2020-09-14 14:20:00,339.35,339.63,339.05,339.48,14470.0,330.4389,330.7116,330.1468,330.5655,14470.0
2020-09-14 14:25:00,339.41,339.41,338.61,338.73,16413.0,330.4974,330.4974,329.7184,329.8352,16413.0
2020-09-14 14:30:00,338.77,339.06,338.55,338.55,13029.0,329.8742,330.1566,329.66,329.66,13029.0
2020-09-14 14:35:00,338.58,338.82,338.48,338.75,9506.0,329.6892,329.9229,329.5918,329.8547,9506.0
2020-09-14 14:40:00,338.79,339.25,338.46,338.76,16612.0,329.8937,330.3416,329.5723,329.8644,16612.0
2020-09-14 14:45:00,338.81,338.87,338.46,338.61,9151.0,329.9131,329.9716,329.5723,329.7184,9151.0
2020-09-14 14:50:00,338.75,339.24,338.58,338.65,13581.0,329.8547,330.3318,329.6892,329.7573,13581.0
2020-09-14 14:55:00,338.11,338.76,337.76,338.66,12660.0,329.2315,329.8644,328.8907,329.7671,12660.0
2020-09-14 15:00:00,338.8,338.8,338.2,338.44,11301.0,329.9034,329.9034,329.3191,329.5528,11301.0
2020-09-14 15:05:00,338.49,338.56,337.96,338.39,16395.0,329.6015,329.6697,329.0854,329.5042,16395.0
2020-09-14 15:10:00,338.33,338.33,337.83,337.95,14474.0,329.4457,329.4457,328.9589,329.0757,14474.0
2020-09-14 15:15:00,337.94,338.55,337.73,338.32,13482.0,329.066,329.66,328.8615,329.436,13482.0
2020-09-14 15:20:00,338.35,338.36,337.48,337.73,17869.0,329.4652,329.4749,328.6181,328.8615,17869.0
2020-09-14 15:25:00,337.67,338.38,337.59,338.26,11159.0,328.8031,329.4944,328.7252,329.3776,11159.0
2020-09-14 15:30:00,338.4,338.55,338.17,338.53,24002.0,329.5139,329.66,329.2899,329.6405,24002.0
2020-09-14 15:35:00,338.48,339.09,338.36,339.06,30637.0,329.5918,330.1858,329.4749,330.1566,30637.0
2020-09-14 15:40:00,339.03,339.66,338.99,339.55,39659.0,330.1274,330.7408,330.0884,330.6337,39659.0
2020-09-14 15:45:00,339.55,340.0,339.37,339.77,48971.0,330.6337,331.0719,330.4584,330.8479,48971.0
2020-09-14 15:50:00,339.67,339.67,338.62,338.74,50749.0,330.7505,330.7505,329.7281,329.845,50749.0
2020-09-14 15:55:00,338.76,338.83,337.81,338.45,216140.0,329.8644,329.9326,328.9394,329.5626,216140.0
2020-09-15 09:30:00,342.74,343.81,342.1,343.06,73282.0,333.7399,334.7818,333.1167,334.0515,73282.0
2020-09-15 09:35:00,343.14,343.93,342.73,343.31,19479.0,334.1294,334.8987,333.7302,334.295,19479.0
2020-09-15 09:40:00,343.56,343.93,343.33,343.49,31185.0,334.5384,334.8987,334.3144,334.4702,31185.0
2020-09-15 09:45:00,343.29,343.62,342.58,343.23,43456.0,334.2755,334.5968,333.5841,334.2171,43456.0
2020-09-15 09:50:00,343.25,343.5,342.66,343.5,18202.0,334.2365,334.48,333.662,334.48,18202.0
2020-09-15 09:55:00,343.49,343.85,342.88,343.85,24532.0,334.4702,334.8208,333.8763,334.8208,24532.0
2020-09-15 10:00:00,343.51,343.81,343.1,343.56,36800.0,334.4897,334.7818,334.0905,334.5384,36800.0
2020-09-15 10:05:00,343.56,343.93,343.15,343.69,34422.0,334.5384,334.8987,334.1392,334.665,34422.0
2020-09-15 10:10:00,343.71,343.75,343.07,343.62,23907.0,334.6845,334.7234,334.0613,334.5968,23907.0
2020-09-15 10:15:00,343.71,343.82,343.22,343.32,19077.0,334.6845,334.7916,334.2073,334.3047,19077.0
2020-09-15 10:20:00,343.32,343.35,342.39,342.41,13137.0,334.3047,334.3339,333.3991,333.4186,13137.0
2020-09-15 10:25:00,342.52,343.14,342.49,342.9,13171.0,333.5257,334.1294,333.4965,333.8957,13171.0
2020-09-15 10:30:00,342.95,343.0,342.79,342.79,14311.0,333.9444,333.9931,333.7886,333.7886,14311.0
2020-09-15 10:35:00,342.8,343.17,342.31,342.31,9571.0,333.7984,334.1586,333.3212,333.3212,9571.0
2020-09-15 10:40:00,342.43,342.44,341.36,341.48,13663.0,333.4381,333.4478,332.3962,332.513,13663.0
2020-09-15 10:45:00,341.57,341.76,341.09,341.56,9662.0,332.6007,332.7857,332.1333,332.5909,9662.0
2020-09-15 10:50:00,341.61,342.04,341.5,341.91,8790.0,332.6396,333.0583,332.5325,332.9317,8790.0
2020-09-15 10:55:00,342.06,342.34,342.05,342.25,7867.0,333.0778,333.3504,333.068,333.2628,7867.0
2020-09-15 11:00:00,342.31,342.94,342.3,342.82,10231.0,333.3212,333.9347,333.3115,333.8178,10231.0
2020-09-15 11:05:00,342.88,342.93,342.54,342.66,16872.0,333.8763,333.9249,333.5452,333.662,16872.0
2020-09-15 11:10:00,342.7,342.77,342.21,342.21,8685.0,333.701,333.7691,333.2238,333.2238,8685.0
2020-09-15 11:15:00,342.22,342.32,341.71,342.03,9000.0,333.2336,333.331,332.737,333.0486,9000.0
2020-09-15 11:20:00,342.06,342.45,341.92,342.12,16343.0,333.0778,333.4575,332.9415,333.1362,16343.0
2020-09-15 11:25:00,342.04,342.04,341.6,341.93,10164.0,333.0583,333.0583,332.6299,332.9512,10164.0
2020-09-15 11:30:00,341.93,341.95,341.56,341.78,9964.0,332.9512,332.9707,332.5909,332.8051,9964.0
2020-09-15 11:35:00,341.88,341.91,341.22,341.53,11725.0,332.9025,332.9317,332.2598,332.5617,11725.0
2020-09-15 11:40:00,341.55,341.65,341.06,341.25,8773.0,332.5812,332.6786,332.104,332.2891,8773.0
2020-09-15 11:45:00,341.16,341.33,341.0,341.2,4893.0,332.2014,332.367,332.0456,332.2404,4893.0
2020-09-15 11:50:00,341.2,341.22,340.84,340.88,7778.0,332.2404,332.2598,331.8898,331.9288,7778.0
2020-09-15 11:55:00,340.98,340.98,340.64,340.79,5076.0,332.0261,332.0261,331.6951,331.8411,5076.0
2020-09-15 12:00:00,340.96,341.38,340.92,341.2,8876.0,332.0067,332.4156,331.9677,332.2404,8876.0
2020-09-15 12:05:00,341.09,341.39,341.0,341.05,3916.0,332.1333,332.4254,332.0456,332.0943,3916.0
2020-09-15 12:10:00,341.12,341.19,340.93,341.1,3266.0,332.1625,332.2306,331.9775,332.143,3266.0
2020-09-15 12:15:00,341.2,341.34,341.01,341.34,7191.0,332.2404,332.3767,332.0554,332.3767,7191.0
2020-09-15 12:20:00,341.29,341.48,341.16,341.46,7041.0,332.328,332.513,332.2014,332.4935,7041.0
2020-09-15 12:25:00,341.4,341.55,341.17,341.46,7607.0,332.4351,332.5812,332.2112,332.4935,7607.0
2020-09-15 12:30:00,341.4,341.9,341.4,341.57,7029.0,332.4351,332.922,332.4351,332.6007,7029.0
2020-09-15 12:35:00,341.68,341.72,341.39,341.39,4597.0,332.7078,332.7467,332.4254,332.4254,4597.0
2020-09-15 12:40:00,341.55,341.58,341.31,341.47,2527.0,332.5812,332.6104,332.3475,332.5033,2527.0
2020-09-15 12:45:00,341.38,341.46,341.34,341.38,2976.0,332.4156,332.4935,332.3767,332.4156,2976.0
2020-09-15 12:50:00,341.3,341.46,341.22,341.23,3686.0,332.3377,332.4935,332.2598,332.2696,3686.0
2020-09-15 12:55:00,341.24,341.34,341.13,341.23,6346.0,332.2793,332.3767,332.1722,332.2696,6346.0
2020-09-15 13:00:00,341.22,341.63,341.22,341.4,8461.0,332.2598,332.6591,332.2598,332.4351,8461.0
2020-09-15 13:05:00,341.47,341.8,341.32,341.69,9613.0,332.5033,332.8246,332.3572,332.7175,9613.0
2020-09-15 13:10:00,341.61,341.8,341.61,341.8,4068.0,332.6396,332.8246,332.6396,332.8246,4068.0
2020-09-15 13:15:00,341.81,341.96,341.63,341.94,12500.0,332.8344,332.9804,332.6591,332.9609,12500.0
2020-09-15 13:20:00,341.91,341.97,341.65,341.89,5409.0,332.9317,332.9902,332.6786,332.9123,5409.0
2020-09-15 13:25:00,341.91,342.0,341.7,341.78,9057.0,332.9317,333.0194,332.7272,332.8051,9057.0
2020-09-15 13:30:00,341.75,342.0,341.7,341.91,6244.0,332.7759,333.0194,332.7272,332.9317,6244.0
2020-09-15 13:35:00,341.85,341.93,341.71,341.82,3861.0,332.8733,332.9512,332.737,332.8441,3861.0
2020-09-15 13:40:00,341.87,341.91,341.71,341.87,4167.0,332.8928,332.9317,332.737,332.8928,4167.0
2020-09-15 13:45:00,341.9,341.9,341.56,341.65,3617.0,332.922,332.922,332.5909,332.6786,3617.0
2020-09-15 13:50:00,341.71,341.71,341.45,341.53,4425.0,332.737,332.737,332.4838,332.5617,4425.0
2020-09-15 13:55:00,341.52,341.55,341.22,341.22,5202.0,332.552,332.5812,332.2598,332.2598,5202.0
2020-09-15 14:00:00,341.3,341.38,341.0,341.19,6760.0,332.3377,332.4156,332.0456,332.2306,6760.0
2020-09-15 14:05:00,341.13,341.32,340.74,340.97,6090.0,332.1722,332.3572,331.7924,332.0164,6090.0
2020-09-15 14:10:00,341.01,341.27,340.99,341.14,12583.0,332.0554,332.3085,332.0359,332.1819,12583.0
2020-09-15 14:15:00,341.12,341.27,340.99,341.11,9963.0,332.1625,332.3085,332.0359,332.1527,9963.0
2020-09-15 14:20:00,341.1,341.37,341.06,341.27,4618.0,332.143,332.4059,332.104,332.3085,4618.0
2020-09-15 14:25:00,341.33,341.41,341.03,341.18,4284.0,332.367,332.4449,332.0748,332.2209,4284.0
2020-09-15 14:30:00,341.17,341.18,340.77,341.01,3377.0,332.2112,332.2209,331.8217,332.0554,3377.0
2020-09-15 14:35:00,341.05,341.29,340.98,341.03,7170.0,332.0943,332.328,332.0261,332.0748,7170.0
2020-09-15 14:40:00,341.21,341.57,341.15,341.46,13569.0,332.2501,332.6007,332.1917,332.4935,13569.0
2020-09-15 14:45:00,341.43,341.68,341.42,341.57,5511.0,332.4643,332.7078,332.4546,332.6007,5511.0
2020-09-15 14:50:00,341.59,341.85,341.49,341.81,6327.0,332.6201,332.8733,332.5228,332.8344,6327.0
2020-09-15 14:55:00,341.81,341.85,341.4,341.79,7333.0,332.8344,332.8733,332.4351,332.8149,7333.0
2020-09-15 15:00:00,341.85,341.86,341.39,341.65,6504.0,332.8733,332.883,332.4254,332.6786,6504.0
2020-09-15 15:05:00,341.42,341.53,340.54,340.59,20221.0,332.4546,332.5617,331.5977,331.6464,20221.0
2020-09-15 15:10:00,340.56,340.81,340.4,340.54,14073.0,331.6172,331.8606,331.4614,331.5977,14073.0
2020-09-15 15:15:00,340.6,340.71,340.17,340.33,17245.0,331.6561,331.7632,331.2374,331.3932,17245.0
2020-09-15 15:20:00,340.31,340.4,339.81,339.92,16040.0,331.3737,331.4614,330.8869,330.994,16040.0
2020-09-15 15:25:00,339.99,340.26,339.91,340.11,17887.0,331.0621,331.3251,330.9842,331.179,17887.0
2020-09-15 15:30:00,340.09,340.13,339.27,339.36,15916.0,331.1595,331.1985,330.3611,330.4487,15916.0
2020-09-15 15:35:00,339.31,339.49,338.6,339.03,29437.0,330.4,330.5753,329.7086,330.1274,29437.0
2020-09-15 15:40:00,339.04,339.12,338.65,338.73,55680.0,330.1371,330.215,329.7573,329.8352,55680.0
2020-09-15 15:45:00,338.77,339.22,338.53,339.16,31066.0,329.8742,330.3124,329.6405,330.2539,31066.0
2020-09-15 15:50:00,339.1,339.62,338.84,339.38,38490.0,330.1955,330.7019,329.9423,330.4682,38490.0
2020-09-15 15:55:00,339.38,340.39,338.97,339.13,227778.0,330.4682,331.4516,330.0689,330.2247,227778.0
2020-09-16 09:30:00,341.28,342.28,340.99,342.25,66974.0,332.3183,333.292,332.0359,333.2628,66974.0
2020-09-16 09:35:00,342.25,342.84,342.03,342.56,24602.0,333.2628,333.8373,333.0486,333.5647,24602.0
2020-09-16 09:40:00,342.64,343.24,341.1,341.3,17825.0,333.6426,334.2268,332.143,332.3377,17825.0
2020-09-16 09:45:00,341.46,342.04,341.46,341.94,24711.0,332.4935,333.0583,332.4935,332.9609,24711.0
2020-09-16 09:50:00,341.97,342.63,341.92,342.5,25098.0,332.9902,333.6328,332.9415,333.5062,25098.0
2020-09-16 09:55:00,342.51,342.71,341.09,341.99,30614.0,333.516,333.7107,332.1333,333.0096,30614.0
2020-09-16 10:00:00,341.88,342.25,341.57,341.85,20054.0,332.9025,333.2628,332.6007,332.8733,20054.0
2020-09-16 10:05:00,341.75,342.74,341.53,342.48,22741.0,332.7759,333.7399,332.5617,333.4868,22741.0
2020-09-16 10:10:00,342.43,343.05,342.28,342.38,28606.0,333.4381,334.0418,333.292,333.3894,28606.0
2020-09-16 10:15:00,342.4,342.68,342.11,342.14,13892.0,333.4089,333.6815,333.1265,333.1557,13892.0
2020-09-16 10:20:00,342.12,342.6,341.76,342.43,14307.0,333.1362,333.6036,332.7857,333.4381,14307.0
2020-09-16 10:25:00,342.47,342.55,341.56,341.99,18584.0,333.477,333.5549,332.5909,333.0096,18584.0
2020-09-16 10:30:00,341.89,342.26,341.63,341.64,12751.0,332.9123,333.2725,332.6591,332.6688,12751.0
2020-09-16 10:35:00,341.79,342.05,341.44,341.66,10526.0,332.8149,333.068,332.4741,332.6883,10526.0
2020-09-16 10:40:00,341.58,341.67,340.55,340.59,13025.0,332.6104,332.698,331.6074,331.6464,13025.0
2020-09-16 10:45:00,340.49,340.57,340.0,340.06,15351.0,331.549,331.6269,331.0719,331.1303,15351.0
2020-09-16 10:50:00,340.07,340.85,339.78,340.46,12696.0,331.14,331.8996,330.8577,331.5198,12696.0
2020-09-16 10:55:00,340.56,340.92,340.47,340.79,18737.0,331.6172,331.9677,331.5295,331.8411,18737.0
2020-09-16 11:00:00,340.62,341.49,340.6,341.27,8888.0,331.6756,332.5228,331.6561,332.3085,8888.0
2020-09-16 11:05:00,341.24,341.75,340.94,341.58,15495.0,332.2793,332.7759,331.9872,332.6104,15495.0
2020-09-16 11:10:00,341.37,341.86,341.12,341.77,8479.0,332.4059,332.883,332.1625,332.7954,8479.0
2020-09-16 11:15:00,341.83,342.26,341.83,342.19,7225.0,332.8538,333.2725,332.8538,333.2044,7225.0
2020-09-16 11:20:00,342.13,342.3,341.84,342.17,11414.0,333.1459,333.3115,332.8636,333.1849,11414.0
2020-09-16 11:25:00,342.19,342.25,341.78,342.1,11103.0,333.2044,333.2628,332.8051,333.1167,11103.0
2020-09-16 11:30:00,342.05,342.35,341.92,342.18,8228.0,333.068,333.3602,332.9415,333.1946,8228.0
2020-09-16 11:35:00,342.12,342.27,341.86,342.04,8038.0,333.1362,333.2823,332.883,333.0583,8038.0
2020-09-16 11:40:00,342.02,342.64,341.96,342.4,22130.0,333.0388,333.6426,332.9804,333.4089,22130.0
2020-09-16 11:45:00,342.47,343.0,342.45,342.72,20938.0,333.477,333.9931,333.4575,333.7205,20938.0
2020-09-16 11:50:00,342.69,343.34,342.69,342.78,23955.0,333.6912,334.3242,333.6912,333.7789,23955.0
2020-09-16 11:55:00,342.84,342.84,342.47,342.77,31158.0,333.8373,333.8373,333.477,333.7691,31158.0
2020-09-16 12:00:00,342.8,343.41,342.77,343.33,14310.0,333.7984,334.3923,333.7691,334.3144,14310.0
2020-09-16 12:05:00,343.37,343.47,342.96,343.23,16985.0,334.3534,334.4508,333.9542,334.2171,16985.0
2020-09-16 12:10:00,343.22,343.32,342.62,342.79,18895.0,334.2073,334.3047,333.6231,333.7886,18895.0
2020-09-16 12:15:00,342.75,342.75,342.29,342.32,12543.0,333.7497,333.7497,333.3017,333.331,12543.0
2020-09-16 12:20:00,342.35,342.63,342.2,342.47,10923.0,333.3602,333.6328,333.2141,333.477,10923.0
2020-09-16 12:25:00,342.46,342.8,342.4,342.8,14210.0,333.4673,333.7984,333.4089,333.7984,14210.0
2020-09-16 12:30:00,342.72,342.72,342.32,342.33,11525.0,333.7205,333.7205,333.331,333.3407,11525.0
2020-09-16 12:35:00,342.35,342.58,342.11,342.53,13692.0,333.3602,333.5841,333.1265,333.5354,13692.0
2020-09-16 12:40:00,342.5,342.59,342.28,342.28,13691.0,333.5062,333.5939,333.292,333.292,13691.0
2020-09-16 12:45:00,342.34,342.58,341.98,342.06,12361.0,333.3504,333.5841,332.9999,333.0778,12361.0
2020-09-16 12:50:00,342.02,342.45,342.01,342.45,6994.0,333.0388,333.4575,333.0291,333.4575,6994.0
2020-09-16 12:55:00,342.5,343.01,342.47,342.82,18891.0,333.5062,334.0028,333.477,333.8178,18891.0
2020-09-16 13:00:00,342.82,343.25,342.79,342.92,15657.0,333.8178,334.2365,333.7886,333.9152,15657.0
2020-09-16 13:05:00,342.91,342.97,342.44,342.45,10542.0,333.9055,333.9639,333.4478,333.4575,10542.0
2020-09-16 13:10:00,342.4,342.75,342.16,342.65,14037.0,333.4089,333.7497,333.1752,333.6523,14037.0
2020-09-16 13:15:00,342.62,342.75,342.52,342.68,9869.0,333.6231,333.7497,333.5257,333.6815,9869.0
2020-09-16 13:20:00,342.74,342.74,342.42,342.5,10859.0,333.7399,333.7399,333.4283,333.5062,10859.0
2020-09-16 13:25:00,342.55,342.8,342.45,342.68,17674.0,333.5549,333.7984,333.4575,333.6815,17674.0
2020-09-16 13:30:00,342.58,342.93,342.41,342.92,11600.0,333.5841,333.9249,333.4186,333.9152,11600.0
2020-09-16 13:35:00,342.89,342.95,342.59,342.72,15977.0,333.886,333.9444,333.5939,333.7205,15977.0
2020-09-16 13:40:00,342.82,342.91,342.39,342.8,13799.0,333.8178,333.9055,333.3991,333.7984,13799.0
2020-09-16 13:45:00,342.78,343.0,342.78,342.78,9264.0,333.7789,333.9931,333.7789,333.7789,9264.0
2020-09-16 13:50:00,342.78,343.09,342.78,343.03,14466.0,333.7789,334.0807,333.7789,334.0223,14466.0
2020-09-16 13:55:00,343.06,343.44,342.95,343.25,14708.0,334.0515,334.4215,333.9444,334.2365,14708.0
2020-09-16 14:00:00,343.18,344.27,342.92,343.9,80840.0,334.1684,335.2298,333.9152,334.8695,80840.0
2020-09-16 14:05:00,343.85,344.34,343.18,343.91,37434.0,334.8208,335.2979,334.1684,334.8792,37434.0
2020-09-16 14:10:00,344.02,344.49,343.87,344.49,30782.0,334.9863,335.444,334.8403,335.444,30782.0
2020-09-16 14:15:00,344.47,345.43,344.46,345.09,38362.0,335.4245,336.3593,335.4148,336.0282,38362.0
2020-09-16 14:20:00,345.23,345.48,344.79,345.41,32140.0,336.1645,336.408,335.7361,336.3398,32140.0
2020-09-16 14:25:00,345.39,345.42,345.01,345.25,29501.0,336.3203,336.3496,335.9503,336.184,29501.0
2020-09-16 14:30:00,345.35,345.86,344.63,345.14,45079.0,336.2814,336.778,335.5803,336.0769,45079.0
2020-09-16 14:35:00,345.11,345.84,344.77,345.83,25337.0,336.0477,336.7585,335.7166,336.7488,25337.0
2020-09-16 14:40:00,345.74,346.04,345.14,345.14,23481.0,336.6612,336.9533,336.0769,336.0769,23481.0
2020-09-16 14:45:00,345.24,345.29,344.73,344.98,23421.0,336.1743,336.223,335.6777,335.9211,23421.0
2020-09-16 14:50:00,344.91,344.91,343.88,344.26,25097.0,335.8529,335.8529,334.85,335.22,25097.0
2020-09-16 14:55:00,344.15,344.49,343.9,344.34,25441.0,335.1129,335.444,334.8695,335.2979,25441.0
2020-09-16 15:00:00,344.39,344.67,344.09,344.31,42679.0,335.3466,335.6193,335.0545,335.2687,42679.0
2020-09-16 15:05:00,344.28,344.32,343.13,343.13,23812.0,335.2395,335.2784,334.1197,334.1197,23812.0
2020-09-16 15:10:00,343.12,343.4,341.51,342.52,33050.0,334.11,334.3826,332.5422,333.5257,33050.0
2020-09-16 15:15:00,342.37,342.88,341.72,342.86,40086.0,333.3796,333.8763,332.7467,333.8568,40086.0
2020-09-16 15:20:00,342.83,343.0,342.38,342.62,24702.0,333.8276,333.9931,333.3894,333.6231,24702.0
2020-09-16 15:25:00,342.78,343.15,342.45,342.56,19044.0,333.7789,334.1392,333.4575,333.5647,19044.0
2020-09-16 15:30:00,342.53,342.79,341.65,342.5,36923.0,333.5354,333.7886,332.6786,333.5062,36923.0
2020-09-16 15:35:00,342.56,343.29,342.36,342.59,38319.0,333.5647,334.2755,333.3699,333.5939,38319.0
2020-09-16 15:40:00,342.5,343.1,342.15,343.0,47410.0,333.5062,334.0905,333.1654,333.9931,47410.0
2020-09-16 15:45:00,343.06,344.03,342.92,343.28,36030.0,334.0515,334.9961,333.9152,334.2658,36030.0
2020-09-16 15:50:00,343.45,343.53,342.0,342.06,97594.0,334.4313,334.5092,333.0194,333.0778,97594.0
2020-09-16 15:55:00,342.12,342.3,341.27,341.74,103730.0,333.1362,333.3115,332.3085,332.7662,103730.0
2020-09-17 09:30:00,337.14,339.6,335.5,338.35,98823.0,328.287,330.6824,326.69,329.4652,98823.0
2020-09-17 09:35:00,338.13,338.84,337.13,338.67,31396.0,329.251,329.9423,328.2772,329.7768,31396.0
2020-09-17 09:40:00,338.67,338.95,336.76,337.12,34159.0,329.7768,330.0495,327.917,328.2675,34159.0
2020-09-17 09:45:00,336.94,337.96,336.26,336.92,29054.0,328.0922,329.0854,327.4301,328.0728,29054.0
2020-09-17 09:50:00,336.92,339.41,336.7,339.12,19887.0,328.0728,330.4974,327.8585,330.215,19887.0
2020-09-17 09:55:00,339.04,340.0,338.69,339.56,24219.0,330.1371,331.0719,329.7963,330.6434,24219.0
2020-09-17 10:00:00,339.64,340.24,339.37,339.84,21280.0,330.7213,331.3056,330.4584,330.9161,21280.0
2020-09-17 10:05:00,339.86,340.8,339.86,340.34,14255.0,330.9356,331.8509,330.9356,331.403,14255.0
2020-09-17 10:10:00,340.25,341.3,339.61,340.17,20872.0,331.3153,332.3377,330.6921,331.2374,20872.0
2020-09-17 10:15:00,340.08,340.42,339.53,340.31,15369.0,331.1498,331.4809,330.6142,331.3737,15369.0
2020-09-17 10:20:00,340.26,340.88,339.24,339.25,18288.0,331.3251,331.9288,330.3318,330.3416,18288.0
2020-09-17 10:25:00,339.39,339.63,338.88,339.63,15544.0,330.4779,330.7116,329.9813,330.7116,15544.0
2020-09-17 10:30:00,339.64,340.2,339.2,340.1,21393.0,330.7213,331.2666,330.2929,331.1693,21393.0
2020-09-17 10:35:00,340.49,340.72,339.57,340.72,18123.0,331.549,331.773,330.6532,331.773,18123.0
2020-09-17 10:40:00,340.62,341.59,340.47,341.35,18147.0,331.6756,332.6201,331.5295,332.3864,18147.0
2020-09-17 10:45:00,341.42,342.49,341.41,342.02,22510.0,332.4546,333.4965,332.4449,333.0388,22510.0
2020-09-17 10:50:00,342.0,342.64,341.9,342.35,18079.0,333.0194,333.6426,332.922,333.3602,18079.0
2020-09-17 10:55:00,342.47,342.47,341.57,341.74,44624.0,333.477,333.477,332.6007,332.7662,44624.0
2020-09-17 11:00:00,341.86,343.72,341.78,343.45,32208.0,332.883,334.6942,332.8051,334.4313,32208.0
2020-09-17 11:05:00,343.42,343.67,342.81,342.97,30460.0,334.4021,334.6455,333.8081,333.9639,30460.0
2020-09-17 11:10:00,342.88,343.24,342.6,342.85,10535.0,333.8763,334.2268,333.6036,333.847,10535.0
2020-09-17 11:15:00,342.91,343.36,342.36,342.48,24522.0,333.9055,334.3437,333.3699,333.4868,24522.0
2020-09-17 11:20:00,342.54,342.95,342.02,342.44,19228.0,333.5452,333.9444,333.0388,333.4478,19228.0
2020-09-17 11:25:00,342.59,342.7,342.2,342.45,16784.0,333.5939,333.701,333.2141,333.4575,16784.0
2020-09-17 11:30:00,342.51,343.2,342.36,342.52,24888.0,333.516,334.1879,333.3699,333.5257,24888.0
2020-09-17 11:35:00,342.76,343.11,342.36,342.66,21191.0,333.7594,334.1002,333.3699,333.662,21191.0
2020-09-17 11:40:00,342.64,343.05,342.27,342.57,33824.0,333.6426,334.0418,333.2823,333.5744,33824.0
2020-09-17 11:45:00,342.66,342.74,341.69,341.87,24540.0,333.662,333.7399,332.7175,332.8928,24540.0
2020-09-17 11:50:00,341.94,342.27,341.35,342.27,26516.0,332.9609,333.2823,332.3864,333.2823,26516.0
2020-09-17 11:55:00,342.19,342.45,341.16,341.26,31123.0,333.2044,333.4575,332.2014,332.2988,31123.0
2020-09-17 12:00:00,341.16,341.71,341.02,341.26,18416.0,332.2014,332.737,332.0651,332.2988,18416.0
2020-09-17 12:05:00,341.26,341.34,340.44,340.73,16638.0,332.2988,332.3767,331.5003,331.7827,16638.0
2020-09-17 12:10:00,340.56,340.84,339.74,340.0,28557.0,331.6172,331.8898,330.8187,331.0719,28557.0
2020-09-17 12:15:00,339.94,340.14,339.18,339.64,36349.0,331.0135,331.2082,330.2734,330.7213,36349.0
2020-09-17 12:20:00,339.74,340.01,339.2,339.49,29987.0,330.8187,331.0816,330.2929,330.5753,29987.0
2020-09-17 12:25:00,339.4,339.67,338.82,339.67,29988.0,330.4876,330.7505,329.9229,330.7505,29988.0
2020-09-17 12:30:00,339.46,340.02,339.13,339.5,21035.0,330.5461,331.0914,330.2247,330.585,21035.0
2020-09-17 12:35:00,339.4,339.84,339.21,339.51,21215.0,330.4876,330.9161,330.3026,330.5947,21215.0
2020-09-17 12:40:00,339.58,339.58,338.69,338.96,24528.0,330.6629,330.6629,329.7963,330.0592,24528.0
2020-09-17 12:45:00,338.86,338.93,337.98,338.54,25058.0,329.9618,330.03,329.1049,329.6502,25058.0
2020-09-17 12:50:00,338.59,339.2,338.3,338.89,18973.0,329.6989,330.2929,329.4165,329.991,18973.0
2020-09-17 12:55:00,338.8,339.46,338.75,339.41,16870.0,329.9034,330.5461,329.8547,330.4974,16870.0
2020-09-17 13:00:00,339.28,339.78,339.2,339.72,9340.0,330.3708,330.8577,330.2929,330.7992,9340.0
2020-09-17 13:05:00,339.59,340.18,339.43,339.59,14297.0,330.6726,331.2472,330.5168,330.6726,14297.0
2020-09-17 13:10:00,339.63,339.77,338.88,338.88,12787.0,330.7116,330.8479,329.9813,329.9813,12787.0
2020-09-17 13:15:00,338.99,339.14,338.07,338.39,12645.0,330.0884,330.2345,329.1926,329.5042,12645.0
2020-09-17 13:20:00,338.35,339.02,338.22,338.88,11510.0,329.4652,330.1176,329.3386,329.9813,11510.0
2020-09-17 13:25:00,338.98,339.29,338.78,339.28,8429.0,330.0787,330.3805,329.8839,330.3708,8429.0
2020-09-17 13:30:00,339.28,339.63,339.12,339.39,18593.0,330.3708,330.7116,330.215,330.4779,18593.0
2020-09-17 13:35:00,339.47,339.5,338.8,339.14,19140.0,330.5558,330.585,329.9034,330.2345,19140.0
2020-09-17 13:40:00,339.22,339.76,339.16,339.4,15738.0,330.3124,330.8382,330.2539,330.4876,15738.0
2020-09-17 13:45:00,339.36,339.42,338.99,339.42,9609.0,330.4487,330.5071,330.0884,330.5071,9609.0
2020-09-17 13:50:00,339.56,339.56,338.99,339.21,6733.0,330.6434,330.6434,330.0884,330.3026,6733.0
2020-09-17 13:55:00,339.38,339.38,338.86,338.9,10997.0,330.4682,330.4682,329.9618,330.0008,10997.0
2020-09-17 14:00:00,339.21,339.58,338.86,339.57,8054.0,330.3026,330.6629,329.9618,330.6532,8054.0
2020-09-17 14:05:00,339.64,339.92,339.53,339.64,11159.0,330.7213,330.994,330.6142,330.7213,11159.0
2020-09-17 14:10:00,339.63,340.01,339.58,339.8,7797.0,330.7116,331.0816,330.6629,330.8771,7797.0
2020-09-17 14:15:00,339.87,340.02,339.54,339.59,8409.0,330.9453,331.0914,330.624,330.6726,8409.0
2020-09-17 14:20:00,339.71,339.71,339.17,339.34,10978.0,330.7895,330.7895,330.2637,330.4292,10978.0
2020-09-17 14:25:00,339.23,339.35,338.5,338.5,18886.0,330.3221,330.4389,329.6113,329.6113,18886.0
2020-09-17 14:30:00,338.38,338.72,338.11,338.5,13872.0,329.4944,329.8255,329.2315,329.6113,13872.0
2020-09-17 14:35:00,338.5,338.5,337.76,337.89,20158.0,329.6113,329.6113,328.8907,329.0173,20158.0
2020-09-17 14:40:00,337.86,338.58,337.68,338.46,15021.0,328.9881,329.6892,328.8128,329.5723,15021.0
2020-09-17 14:45:00,338.42,338.62,337.82,338.32,32055.0,329.5334,329.7281,328.9491,329.436,32055.0
2020-09-17 14:50:00,338.36,338.43,337.87,338.04,13682.0,329.4749,329.5431,328.9978,329.1633,13682.0
2020-09-17 14:55:00,338.01,338.59,337.74,337.92,10638.0,329.1341,329.6989,328.8712,329.0465,10638.0
2020-09-17 15:00:00,337.92,338.08,336.91,337.13,12656.0,329.0465,329.2023,328.063,328.2772,12656.0
2020-09-17 15:05:00,337.09,337.64,336.9,337.39,14607.0,328.2383,328.7739,328.0533,328.5304,14607.0
2020-09-17 15:10:00,337.46,338.28,337.39,338.08,27290.0,328.5986,329.397,328.5304,329.2023,27290.0
2020-09-17 15:15:00,337.88,338.17,337.62,337.75,17770.0,329.0076,329.2899,328.7544,328.881,17770.0
2020-09-17 15:20:00,337.81,338.17,337.27,337.27,17470.0,328.9394,329.2899,328.4136,328.4136,17470.0
2020-09-17 15:25:00,337.25,337.32,336.84,337.19,18959.0,328.3941,328.4623,327.9949,328.3357,18959.0
2020-09-17 15:30:00,337.02,338.41,337.02,338.35,30427.0,328.1701,329.5236,328.1701,329.4652,30427.0
2020-09-17 15:35:00,338.34,339.0,338.24,339.0,17330.0,329.4555,330.0981,329.3581,330.0981,17330.0
2020-09-17 15:40:00,339.0,339.51,338.76,338.83,35199.0,330.0981,330.5947,329.8644,329.9326,35199.0
2020-09-17 15:45:00,338.9,339.42,338.58,338.96,39497.0,330.0008,330.5071,329.6892,330.0592,39497.0
2020-09-17 15:50:00,338.88,339.69,338.69,339.61,53581.0,329.9813,330.77,329.7963,330.6921,53581.0
2020-09-17 15:55:00,339.64,339.71,338.27,339.32,225314.0,330.7213,330.7895,329.3873,330.4097,225314.0
2020-09-18 09:30:00,338.21,341.14,338.02,339.41,599048.0,329.3289,332.1819,329.1439,330.4974,599048.0
2020-09-18 09:35:00,339.17,340.13,338.82,339.8,43836.0,330.2637,331.1985,329.9229,330.8771,43836.0
2020-09-18 09:40:00,339.81,340.49,339.35,340.36,26838.0,330.8869,331.549,330.4389,331.4224,26838.0
2020-09-18 09:45:00,340.59,340.81,339.8,340.31,26425.0,331.6464,331.8606,330.8771,331.3737,26425.0
2020-09-18 09:50:00,340.18,340.45,339.31,339.67,16621.0,331.2472,331.5101,330.4,330.7505,16621.0
2020-09-18 09:55:00,339.69,340.7,339.3,340.43,15041.0,330.77,331.7535,330.3903,331.4906,15041.0
2020-09-18 10:00:00,340.55,340.87,340.1,340.82,25115.0,331.6074,331.919,331.1693,331.8703,25115.0
2020-09-18 10:05:00,340.68,341.12,340.52,340.6,10551.0,331.734,332.1625,331.5782,331.6561,10551.0
2020-09-18 10:10:00,340.59,340.59,339.57,339.96,16809.0,331.6464,331.6464,330.6532,331.0329,16809.0
2020-09-18 10:15:00,339.95,340.49,339.67,339.7,12984.0,331.0232,331.549,330.7505,330.7798,12984.0
2020-09-18 10:20:00,339.82,340.12,339.59,339.93,16504.0,330.8966,331.1887,330.6726,331.0037,16504.0
2020-09-18 10:25:00,339.91,340.12,339.36,339.66,17555.0,330.9842,331.1887,330.4487,330.7408,17555.0
2020-09-18 10:30:00,339.7,339.76,338.95,339.11,13097.0,330.7798,330.8382,330.0495,330.2053,13097.0
2020-09-18 10:35:00,339.05,339.3,338.92,339.15,22049.0,330.1468,330.3903,330.0202,330.2442,22049.0
2020-09-18 10:40:00,339.05,339.88,338.95,339.52,11960.0,330.1468,330.955,330.0495,330.6045,11960.0
2020-09-18 10:45:00,339.49,339.53,338.91,339.26,11486.0,330.5753,330.6142,330.0105,330.3513,11486.0
2020-09-18 10:50:00,339.54,339.54,338.73,338.75,20445.0,330.624,330.624,329.8352,329.8547,20445.0
2020-09-18 10:55:00,338.83,339.03,338.36,338.7,18644.0,329.9326,330.1274,329.4749,329.806,18644.0
2020-09-18 11:00:00,338.62,338.99,338.18,338.99,11779.0,329.7281,330.0884,329.2997,330.0884,11779.0
2020-09-18 11:05:00,339.03,339.38,339.01,339.12,16173.0,330.1274,330.4682,330.1079,330.215,16173.0
2020-09-18 11:10:00,339.02,339.05,338.03,338.33,24991.0,330.1176,330.1468,329.1536,329.4457,24991.0
2020-09-18 11:15:00,338.35,338.73,337.99,338.01,13261.0,329.4652,329.8352,329.1147,329.1341,13261.0
2020-09-18 11:20:00,338.09,339.16,338.01,338.67,11347.0,329.212,330.2539,329.1341,329.7768,11347.0
2020-09-18 11:25:00,338.86,339.19,338.76,339.19,15374.0,329.9618,330.2832,329.8644,330.2832,15374.0
2020-09-18 11:30:00,339.16,339.36,338.37,338.37,15419.0,330.2539,330.4487,329.4847,329.4847,15419.0
2020-09-18 11:35:00,338.41,338.58,337.84,338.19,28342.0,329.5236,329.6892,328.9686,329.3094,28342.0
2020-09-18 11:40:00,338.12,338.35,337.11,337.33,19579.0,329.2412,329.4652,328.2578,328.472,19579.0
2020-09-18 11:45:00,337.36,338.93,337.33,338.91,11143.0,328.5012,330.03,328.472,330.0105,11143.0
2020-09-18 11:50:00,338.9,339.1,338.3,338.33,14926.0,330.0008,330.1955,329.4165,329.4457,14926.0
2020-09-18 11:55:00,338.42,338.71,338.06,338.15,10893.0,329.5334,329.8158,329.1828,329.2705,10893.0
2020-09-18 12:00:00,338.1,338.18,337.56,337.68,12586.0,329.2218,329.2997,328.696,328.8128,12586.0
2020-09-18 12:05:00,337.7,338.61,337.57,338.24,8317.0,328.8323,329.7184,328.7057,329.3581,8317.0
2020-09-18 12:10:00,338.28,338.3,337.5,337.56,9846.0,329.397,329.4165,328.6375,328.696,9846.0
2020-09-18 12:15:00,337.5,337.55,337.07,337.24,25420.0,328.6375,328.6862,328.2188,328.3844,25420.0
2020-09-18 12:20:00,337.19,337.34,336.85,337.32,12746.0,328.3357,328.4817,328.0046,328.4623,12746.0
2020-09-18 12:25:00,337.2,337.42,336.98,337.33,13171.0,328.3454,328.5596,328.1312,328.472,13171.0
2020-09-18 12:30:00,337.41,337.42,336.47,336.62,15004.0,328.5499,328.5596,327.6346,327.7806,15004.0
2020-09-18 12:35:00,336.9,337.06,336.42,336.74,15546.0,328.0533,328.2091,327.5859,327.8975,15546.0
2020-09-18 12:40:00,336.58,336.69,336.17,336.34,22166.0,327.7417,327.8488,327.3425,327.508,22166.0
2020-09-18 12:45:00,336.34,336.6,336.04,336.24,15237.0,327.508,327.7612,327.2159,327.4106,15237.0
2020-09-18 12:50:00,336.13,336.52,335.88,336.11,17876.0,327.3035,327.6833,327.0601,327.284,17876.0
2020-09-18 12:55:00,336.2,336.45,335.95,336.39,12481.0,327.3717,327.6151,327.1282,327.5567,12481.0
2020-09-18 13:00:00,336.25,336.53,335.84,336.08,12568.0,327.4204,327.693,327.0211,327.2548,12568.0
2020-09-18 13:05:00,336.0,336.09,335.37,335.4,19887.0,327.1769,327.2646,326.5635,326.5927,19887.0
2020-09-18 13:10:00,335.37,336.33,335.33,336.24,13670.0,326.5635,327.4983,326.5245,327.4106,13670.0
2020-09-18 13:15:00,336.08,336.08,335.38,335.58,27190.0,327.2548,327.2548,326.5732,326.7679,27190.0
2020-09-18 13:20:00,335.66,335.89,335.45,335.66,23003.0,326.8458,327.0698,326.6414,326.8458,23003.0
2020-09-18 13:25:00,335.58,335.63,334.59,334.68,30622.0,326.7679,326.8166,325.8039,325.8916,30622.0
2020-09-18 13:30:00,334.59,335.04,333.37,334.96,27043.0,325.8039,326.2421,324.616,326.1642,27043.0
2020-09-18 13:35:00,335.04,335.05,334.26,334.94,21573.0,326.2421,326.2519,325.4826,326.1448,21573.0
2020-09-18 13:40:00,334.83,334.98,334.25,334.81,13224.0,326.0376,326.1837,325.4729,326.0182,13224.0
2020-09-18 13:45:00,334.84,335.31,334.44,335.03,12680.0,326.0474,326.505,325.6579,326.2324,12680.0
2020-09-18 13:50:00,335.06,335.29,334.84,335.29,10649.0,326.2616,326.4856,326.0474,326.4856,10649.0
2020-09-18 13:55:00,335.3,335.6,335.25,335.57,19114.0,326.4953,326.7874,326.4466,326.7582,19114.0
2020-09-18 14:00:00,335.58,335.62,334.68,334.71,17285.0,326.7679,326.8069,325.8916,325.9208,17285.0
2020-09-18 14:05:00,334.88,335.27,334.84,335.23,13112.0,326.0863,326.4661,326.0474,326.4271,13112.0
2020-09-18 14:10:00,335.04,335.37,334.88,335.06,11076.0,326.2421,326.5635,326.0863,326.2616,11076.0
2020-09-18 14:15:00,334.95,335.24,334.33,334.42,12446.0,326.1545,326.4369,325.5508,325.6384,12446.0
2020-09-18 14:20:00,334.45,335.41,334.33,335.07,10690.0,325.6676,326.6024,325.5508,326.2713,10690.0
2020-09-18 14:25:00,335.26,335.56,335.15,335.35,8298.0,326.4563,326.7485,326.3492,326.544,8298.0
2020-09-18 14:30:00,335.29,335.79,335.29,335.53,12808.0,326.4856,326.9724,326.4856,326.7193,12808.0
2020-09-18 14:35:00,335.58,335.8,335.42,335.63,9019.0,326.7679,326.9822,326.6121,326.8166,9019.0
2020-09-18 14:40:00,335.67,336.01,335.14,335.32,11202.0,326.8556,327.1867,326.3395,326.5148,11202.0
2020-09-18 14:45:00,335.35,335.89,335.3,335.72,13311.0,326.544,327.0698,326.4953,326.9043,13311.0
2020-09-18 14:50:00,335.64,336.04,335.24,335.76,13410.0,326.8264,327.2159,326.4369,326.9432,13410.0
2020-09-18 14:55:00,335.84,336.49,335.82,336.49,9016.0,327.0211,327.6541,327.0016,327.6541,9016.0
2020-09-18 15:00:00,336.6,336.99,336.41,336.92,10180.0,327.7612,328.1409,327.5762,328.0728,10180.0
2020-09-18 15:05:00,336.87,336.92,336.45,336.6,11045.0,328.0241,328.0728,327.6151,327.7612,11045.0
2020-09-18 15:10:00,336.48,336.81,336.36,336.41,10056.0,327.6443,327.9656,327.5275,327.5762,10056.0
2020-09-18 15:15:00,336.47,336.74,336.37,336.52,12560.0,327.6346,327.8975,327.5372,327.6833,12560.0
2020-09-18 15:20:00,336.57,336.58,336.09,336.53,11229.0,327.732,327.7417,327.2646,327.693,11229.0
2020-09-18 15:25:00,336.61,336.94,336.46,336.91,14075.0,327.7709,328.0922,327.6248,328.063,14075.0
2020-09-18 15:30:00,336.81,337.28,336.31,336.88,19667.0,327.9656,328.4233,327.4788,328.0338,19667.0
2020-09-18 15:35:00,336.81,337.65,336.64,337.44,23435.0,327.9656,328.7836,327.8001,328.5791,23435.0
2020-09-18 15:40:00,337.49,337.51,337.07,337.09,18805.0,328.6278,328.6473,328.2188,328.2383,18805.0
2020-09-18 15:45:00,337.2,337.5,336.61,336.86,44946.0,328.3454,328.6375,327.7709,328.0143,44946.0
2020-09-18 15:50:00,336.68,336.93,335.31,335.47,68842.0,327.8391,328.0825,326.505,326.6608,68842.0
2020-09-18 15:55:00,335.5,335.68,335.0,335.16,167317.0,326.69,326.8653,326.2032,326.359,167317.0
2020-09-21 09:30:00,329.47,331.67,328.38,329.97,134535.0,320.8184,322.9606,319.757,321.3053,134535.0
2020-09-21 09:35:00,329.97,330.45,325.21,326.22,112367.0,321.3053,321.7727,316.6703,317.6537,112367.0
2020-09-21 09:40:00,325.88,325.99,323.5,324.91,110447.0,317.3227,317.4298,315.0052,316.3781,110447.0
2020-09-21 09:45:00,324.9,326.12,324.1,325.67,67445.0,316.3684,317.5564,315.5894,317.1182,67445.0
2020-09-21 09:50:00,325.67,326.58,325.1,326.12,50532.0,317.1182,318.0043,316.5631,317.5564,50532.0
2020-09-21 09:55:00,326.12,326.57,325.17,325.78,24519.0,317.5564,317.9945,316.6313,317.2253,24519.0
2020-09-21 10:00:00,325.87,326.59,324.9,325.54,31193.0,317.3129,318.014,316.3684,316.9916,31193.0
2020-09-21 10:05:00,325.73,325.87,324.84,325.43,30036.0,317.1766,317.3129,316.31,316.8845,30036.0
2020-09-21 10:10:00,325.12,325.83,324.57,324.96,36992.0,316.5826,317.274,316.0471,316.4268,36992.0
2020-09-21 10:15:00,324.9,325.57,324.57,324.96,41826.0,316.3684,317.0208,316.0471,316.4268,41826.0
2020-09-21 10:20:00,324.89,325.57,324.18,324.26,32119.0,316.3587,317.0208,315.6673,315.7452,32119.0
2020-09-21 10:25:00,324.17,324.75,322.47,322.78,62999.0,315.6576,316.2223,314.0022,314.3041,62999.0
2020-09-21 10:30:00,322.59,322.99,321.07,321.3,95767.0,314.1191,314.5085,312.639,312.8629,95767.0
2020-09-21 10:35:00,321.22,322.0,321.03,321.38,42460.0,312.785,313.5445,312.6,312.9408,42460.0
2020-09-21 10:40:00,321.33,322.26,320.81,321.96,44775.0,312.8921,313.7977,312.3858,313.5056,44775.0
2020-09-21 10:45:00,321.79,323.28,321.71,323.27,26943.0,313.3401,314.7909,313.2622,314.7812,26943.0
2020-09-21 10:50:00,323.27,323.69,322.51,323.5,33533.0,314.7812,315.1902,314.0412,315.0052,33533.0
2020-09-21 10:55:00,323.52,323.59,322.82,322.82,17448.0,315.0246,315.0928,314.343,314.343,17448.0
2020-09-21 11:00:00,322.9,324.1,322.76,324.08,22676.0,314.4209,315.5894,314.2846,315.5699,22676.0
2020-09-21 11:05:00,324.06,324.78,323.93,324.56,27585.0,315.5505,316.2515,315.4239,316.0373,27585.0
2020-09-21 11:10:00,324.54,324.59,323.68,323.74,29204.0,316.0178,316.0665,315.1804,315.2389,29204.0
2020-09-21 11:15:00,323.8,324.06,322.69,322.97,17255.0,315.2973,315.5505,314.2164,314.4891,17255.0
2020-09-21 11:20:00,323.03,323.17,322.52,322.87,29156.0,314.5475,314.6838,314.0509,314.3917,29156.0
2020-09-21 11:25:00,322.76,323.51,322.26,323.33,23581.0,314.2846,315.0149,313.7977,314.8396,23581.0
2020-09-21 11:30:00,323.38,323.61,322.15,322.46,26226.0,314.8883,315.1123,313.6906,313.9925,26226.0
2020-09-21 11:35:00,322.68,323.46,322.4,322.78,19400.0,314.2067,314.9662,313.934,314.3041,19400.0
2020-09-21 11:40:00,322.85,323.63,322.62,323.27,17682.0,314.3722,315.1317,314.1483,314.7812,17682.0
2020-09-21 11:45:00,323.21,324.58,323.1,324.44,15429.0,314.7228,316.0568,314.6157,315.9205,15429.0
2020-09-21 11:50:00,324.5,325.2,324.4,325.17,11689.0,315.9789,316.6605,315.8815,316.6313,11689.0
2020-09-21 11:55:00,325.11,325.52,324.83,325.31,27060.0,316.5729,316.9721,316.3002,316.7676,27060.0
2020-09-21 12:00:00,325.39,326.08,325.2,326.01,27888.0,316.8455,317.5174,316.6605,317.4492,27888.0
2020-09-21 12:05:00,325.94,326.5,325.83,326.14,31650.0,317.3811,317.9264,317.274,317.5758,31650.0
2020-09-21 12:10:00,326.16,326.3,325.39,325.5,19232.0,317.5953,317.7316,316.8455,316.9526,19232.0
2020-09-21 12:15:00,325.5,326.01,325.37,325.85,13472.0,316.9526,317.4492,316.8261,317.2934,13472.0
2020-09-21 12:20:00,325.9,326.1,325.37,325.95,13228.0,317.3421,317.5369,316.8261,317.3908,13228.0
2020-09-21 12:25:00,325.88,326.72,325.84,326.42,13976.0,317.3227,318.1406,317.2837,317.8485,13976.0
2020-09-21 12:30:00,326.5,326.59,325.56,325.75,17728.0,317.9264,318.014,317.0111,317.1961,17728.0
2020-09-21 12:35:00,325.75,326.58,325.59,326.4,36140.0,317.1961,318.0043,317.0403,317.829,36140.0
2020-09-21 12:40:00,326.38,327.15,326.22,326.44,10133.0,317.8095,318.5593,317.6537,317.868,10133.0
2020-09-21 12:45:00,326.55,326.55,325.87,326.09,10801.0,317.9751,317.9751,317.3129,317.5271,10801.0
2020-09-21 12:50:00,326.0,326.11,325.62,325.85,21086.0,317.4395,317.5466,317.0695,317.2934,21086.0
2020-09-21 12:55:00,325.81,326.16,325.2,325.65,25293.0,317.2545,317.5953,316.6605,317.0987,25293.0
2020-09-21 13:00:00,325.69,325.81,325.0,325.6,14022.0,317.1376,317.2545,316.4658,317.05,14022.0
2020-09-21 13:05:00,325.45,326.04,325.29,326.02,14850.0,316.904,317.4785,316.7482,317.459,14850.0
2020-09-21 13:10:00,325.92,326.36,325.72,326.36,12203.0,317.3616,317.7901,317.1669,317.7901,12203.0
2020-09-21 13:15:00,326.35,326.64,326.24,326.35,10614.0,317.7803,318.0627,317.6732,317.7803,10614.0
2020-09-21 13:20:00,326.28,327.1,326.28,327.1,8167.0,317.7122,318.5106,317.7122,318.5106,8167.0
2020-09-21 13:25:00,327.01,327.13,326.79,327.03,18035.0,318.423,318.5398,318.2088,318.4425,18035.0
2020-09-21 13:30:00,326.91,327.66,326.86,327.11,23645.0,318.3256,319.0559,318.2769,318.5204,23645.0
2020-09-21 13:35:00,327.14,327.62,326.97,327.35,11792.0,318.5496,319.017,318.384,318.7541,11792.0
2020-09-21 13:40:00,327.37,327.46,326.53,326.53,22130.0,318.7735,318.8612,317.9556,317.9556,22130.0
2020-09-21 13:45:00,326.53,326.94,325.81,326.1,36472.0,317.9556,318.3548,317.2545,317.5369,36472.0
2020-09-21 13:50:00,326.1,326.31,325.66,325.72,12749.0,317.5369,317.7414,317.1084,317.1669,12749.0
2020-09-21 13:55:00,325.6,326.09,325.48,325.84,16379.0,317.05,317.5271,316.9332,317.2837,16379.0
2020-09-21 14:00:00,325.76,325.98,325.4,325.86,15110.0,317.2058,317.42,316.8553,317.3032,15110.0
2020-09-21 14:05:00,325.7,325.7,324.8,324.93,27499.0,317.1474,317.1474,316.271,316.3976,27499.0
2020-09-21 14:10:00,324.94,325.01,324.27,324.55,22529.0,316.4073,316.4755,315.7549,316.0276,22529.0
2020-09-21 14:15:00,324.55,324.8,323.61,323.72,30161.0,316.0276,316.271,315.1123,315.2194,30161.0
2020-09-21 14:20:00,323.66,324.8,323.66,324.51,27135.0,315.161,316.271,315.161,315.9886,27135.0
2020-09-21 14:25:00,324.36,324.74,324.24,324.54,25808.0,315.8426,316.2126,315.7257,316.0178,25808.0
2020-09-21 14:30:00,324.48,324.48,323.4,323.93,18399.0,315.9594,315.9594,314.9078,315.4239,18399.0
2020-09-21 14:35:00,323.88,323.88,323.45,323.77,15067.0,315.3752,315.3752,314.9565,315.2681,15067.0
2020-09-21 14:40:00,323.77,323.89,323.35,323.42,31165.0,315.2681,315.3849,314.8591,314.9273,31165.0
2020-09-21 14:45:00,323.45,323.68,322.98,323.14,26243.0,314.9565,315.1804,314.4988,314.6546,26243.0
2020-09-21 14:50:00,323.15,324.0,323.15,323.94,18151.0,314.6643,315.492,314.6643,315.4336,18151.0
2020-09-21 14:55:00,323.93,324.59,323.86,324.29,20728.0,315.4239,316.0665,315.3557,315.7744,20728.0
2020-09-21 15:00:00,324.29,325.0,324.04,324.92,19393.0,315.7744,316.4658,315.531,316.3879,19393.0
2020-09-21 15:05:00,325.02,325.15,324.67,325.03,17234.0,316.4852,316.6118,316.1444,316.495,17234.0
2020-09-21 15:10:00,325.03,325.37,324.78,325.05,18582.0,316.495,316.8261,316.2515,316.5145,18582.0
2020-09-21 15:15:00,325.01,325.58,324.85,325.26,29916.0,316.4755,317.0305,316.3197,316.7189,29916.0
2020-09-21 15:20:00,325.34,325.96,325.01,325.77,21937.0,316.7968,317.4006,316.4755,317.2155,21937.0
2020-09-21 15:25:00,325.78,326.09,325.55,325.69,41225.0,317.2253,317.5271,317.0013,317.1376,41225.0
2020-09-21 15:30:00,325.69,325.9,324.93,325.55,39188.0,317.1376,317.3421,316.3976,317.0013,39188.0
2020-09-21 15:35:00,325.54,326.62,325.49,326.03,41151.0,316.9916,318.0432,316.9429,317.4687,41151.0
2020-09-21 15:40:00,326.18,326.28,325.59,326.03,44392.0,317.6148,317.7122,317.0403,317.4687,44392.0
2020-09-21 15:45:00,326.07,326.36,325.57,325.6,67441.0,317.5077,317.7901,317.0208,317.05,67441.0
2020-09-21 15:50:00,325.66,326.62,325.58,326.28,77626.0,317.1084,318.0432,317.0305,317.7122,77626.0
2020-09-21 15:55:00,326.28,327.94,326.12,327.85,200379.0,317.7122,319.3286,317.5564,319.2409,200379.0
2020-09-22 09:30:00,329.51,330.15,329.0,329.19,79472.0,320.8573,321.4805,320.3607,320.5457,79472.0
2020-09-22 09:35:00,329.2,329.43,327.85,328.45,43430.0,320.5555,320.7794,319.2409,319.8252,43430.0
2020-09-22 09:40:00,328.59,329.17,327.77,327.8,45092.0,319.9615,320.5263,319.163,319.1922,45092.0
2020-09-22 09:45:00,327.96,328.13,326.72,326.85,31220.0,319.348,319.5136,318.1406,318.2672,31220.0
2020-09-22 09:50:00,326.64,326.64,325.35,325.95,46254.0,318.0627,318.0627,316.8066,317.3908,46254.0
2020-09-22 09:55:00,325.95,326.2,325.11,326.17,58916.0,317.3908,317.6343,316.5729,317.605,58916.0
2020-09-22 10:00:00,326.17,326.82,325.93,326.76,52191.0,317.605,318.238,317.3713,318.1796,52191.0
2020-09-22 10:05:00,326.75,326.86,326.02,326.21,44487.0,318.1698,318.2769,317.459,317.644,44487.0
2020-09-22 10:10:00,326.21,327.24,326.14,327.07,122241.0,317.644,318.6469,317.5758,318.4814,122241.0
2020-09-22 10:15:00,326.99,327.8,326.66,327.79,34319.0,318.4035,319.1922,318.0822,319.1825,34319.0
2020-09-22 10:20:00,327.63,327.94,327.02,327.82,19181.0,319.0267,319.3286,318.4327,319.2117,19181.0
2020-09-22 10:25:00,327.78,328.63,327.77,328.61,25770.0,319.1728,320.0004,319.163,319.981,25770.0
2020-09-22 10:30:00,328.6,329.45,328.51,328.76,37630.0,319.9712,320.7989,319.8836,320.127,37630.0
2020-09-22 10:35:00,328.64,329.29,328.52,328.68,23619.0,320.0102,320.6431,319.8933,320.0491,23619.0
2020-09-22 10:40:00,328.68,329.21,328.57,328.79,25517.0,320.0491,320.5652,319.942,320.1562,25517.0
2020-09-22 10:45:00,328.8,329.08,328.57,328.9,22011.0,320.166,320.4386,319.942,320.2634,22011.0
2020-09-22 10:50:00,328.98,329.66,328.84,329.56,18899.0,320.3413,321.0034,320.2049,320.906,18899.0
2020-09-22 10:55:00,329.36,329.36,327.62,327.62,37666.0,320.7113,320.7113,319.017,319.017,37666.0
2020-09-22 11:00:00,327.69,328.17,327.09,327.5,40650.0,319.0851,319.5525,318.5009,318.9001,40650.0
2020-09-22 11:05:00,327.56,328.8,327.32,328.76,22492.0,318.9585,320.166,318.7248,320.127,22492.0
2020-09-22 11:10:00,328.83,329.57,328.8,329.27,20488.0,320.1952,320.9158,320.166,320.6236,20488.0
2020-09-22 11:15:00,329.2,330.07,329.16,329.73,25445.0,320.5555,321.4026,320.5165,321.0716,25445.0
2020-09-22 11:20:00,329.77,330.0,329.31,329.45,23992.0,321.1105,321.3345,320.6626,320.7989,23992.0
2020-09-22 11:25:00,329.51,329.88,329.23,329.34,25224.0,320.8573,321.2176,320.5847,320.6918,25224.0
2020-09-22 11:30:00,329.46,329.65,328.85,328.85,13367.0,320.8087,320.9937,320.2147,320.2147,13367.0
2020-09-22 11:35:00,328.96,330.05,328.77,329.84,17495.0,320.3218,321.3832,320.1368,321.1787,17495.0
2020-09-22 11:40:00,329.89,330.53,329.89,330.24,22890.0,321.2274,321.8506,321.2274,321.5682,22890.0
2020-09-22 11:45:00,330.2,331.02,330.14,330.66,48832.0,321.5292,322.3277,321.4708,321.9771,48832.0
2020-09-22 11:50:00,330.77,331.14,330.43,330.81,15436.0,322.0843,322.4445,321.7532,322.1232,15436.0
2020-09-22 11:55:00,330.81,331.45,330.44,331.31,14582.0,322.1232,322.7464,321.7629,322.6101,14582.0
2020-09-22 12:00:00,331.3,331.64,331.03,331.56,28097.0,322.6003,322.9314,322.3374,322.8535,28097.0
2020-09-22 12:05:00,331.64,331.79,331.51,331.71,7629.0,322.9314,323.0775,322.8048,322.9996,7629.0
2020-09-22 12:10:00,331.68,332.25,331.67,332.07,26237.0,322.9704,323.5254,322.9606,323.3501,26237.0
2020-09-22 12:15:00,332.03,332.08,331.62,331.83,11322.0,323.3112,323.3599,322.9119,323.1164,11322.0
2020-09-22 12:20:00,331.88,332.0,331.55,331.66,15012.0,323.1651,323.282,322.8438,322.9509,15012.0
2020-09-22 12:25:00,331.72,331.78,331.26,331.75,17343.0,323.0093,323.0677,322.5614,323.0385,17343.0
2020-09-22 12:30:00,331.88,331.88,331.45,331.46,10605.0,323.1651,323.1651,322.7464,322.7561,10605.0
2020-09-22 12:35:00,331.38,331.77,331.31,331.51,13594.0,322.6782,323.058,322.6101,322.8048,13594.0
2020-09-22 12:40:00,331.49,331.56,331.25,331.38,9679.0,322.7853,322.8535,322.5516,322.6782,9679.0
2020-09-22 12:45:00,331.44,331.44,330.46,330.56,12534.0,322.7367,322.7367,321.7824,321.8798,12534.0
2020-09-22 12:50:00,330.61,330.7,330.16,330.38,9464.0,321.9285,322.0161,321.4903,321.7045,9464.0
2020-09-22 12:55:00,330.3,330.34,329.89,330.19,11454.0,321.6266,321.6655,321.2274,321.5195,11454.0
2020-09-22 13:00:00,330.32,330.44,329.96,330.44,7897.0,321.6461,321.7629,321.2955,321.7629,7897.0
2020-09-22 13:05:00,330.36,330.58,330.24,330.51,10119.0,321.685,321.8992,321.5682,321.8311,10119.0
2020-09-22 13:10:00,330.57,331.08,330.57,331.05,7211.0,321.8895,322.3861,321.8895,322.3569,7211.0
2020-09-22 13:15:00,331.0,331.18,330.77,331.09,9727.0,322.3082,322.4835,322.0843,322.3959,9727.0
2020-09-22 13:20:00,331.06,331.44,331.02,331.29,5232.0,322.3666,322.7367,322.3277,322.5906,5232.0
2020-09-22 13:25:00,331.4,331.58,331.21,331.54,9055.0,322.6977,322.873,322.5127,322.834,9055.0
2020-09-22 13:30:00,331.46,331.7,331.35,331.35,17330.0,322.7561,322.9898,322.649,322.649,17330.0
2020-09-22 13:35:00,331.41,331.82,331.29,331.78,13995.0,322.7074,323.1067,322.5906,323.0677,13995.0
2020-09-22 13:40:00,331.81,332.13,331.68,331.72,10641.0,323.0969,323.4085,322.9704,323.0093,10641.0
2020-09-22 13:45:00,331.8,332.31,331.76,332.25,12822.0,323.0872,323.5838,323.0483,323.5254,12822.0
2020-09-22 13:50:00,332.25,332.55,332.15,332.49,15327.0,323.5254,323.8175,323.428,323.7591,15327.0
2020-09-22 13:55:00,332.52,332.52,332.04,332.35,12885.0,323.7883,323.7883,323.3209,323.6228,12885.0
2020-09-22 14:00:00,332.49,333.19,332.48,333.06,10381.0,323.7591,324.4407,323.7494,324.3141,10381.0
2020-09-22 14:05:00,333.11,333.29,332.81,333.07,11935.0,324.3628,324.5381,324.0707,324.3239,11935.0
2020-09-22 14:10:00,333.05,333.11,332.75,332.98,6543.0,324.3044,324.3628,324.0123,324.2362,6543.0
2020-09-22 14:15:00,333.06,333.25,332.88,333.12,13356.0,324.3141,324.4991,324.1388,324.3725,13356.0
2020-09-22 14:20:00,333.12,333.12,332.54,332.67,18076.0,324.3725,324.3725,323.8078,323.9344,18076.0
2020-09-22 14:25:00,332.75,333.06,332.68,333.06,12674.0,324.0123,324.3141,323.9441,324.3141,12674.0
2020-09-22 14:30:00,333.19,333.3,332.79,332.83,13108.0,324.4407,324.5478,324.0512,324.0902,13108.0
2020-09-22 14:35:00,332.73,333.51,332.73,333.47,17244.0,323.9928,324.7523,323.9928,324.7134,17244.0
2020-09-22 14:40:00,333.42,333.68,333.17,333.47,11920.0,324.6647,324.9178,324.4212,324.7134,11920.0
2020-09-22 14:45:00,333.47,333.54,333.25,333.39,17129.0,324.7134,324.7815,324.4991,324.6355,17129.0
2020-09-22 14:50:00,333.35,333.57,333.32,333.35,13464.0,324.5965,324.8107,324.5673,324.5965,13464.0
2020-09-22 14:55:00,333.35,333.97,333.31,333.62,13336.0,324.5965,325.2002,324.5576,324.8594,13336.0
2020-09-22 15:00:00,333.57,333.68,333.23,333.51,15269.0,324.8107,324.9178,324.4797,324.7523,15269.0
2020-09-22 15:05:00,333.4,333.98,333.39,333.68,13811.0,324.6452,325.21,324.6355,324.9178,13811.0
2020-09-22 15:10:00,333.77,333.9,333.52,333.65,12325.0,325.0055,325.1321,324.762,324.8886,12325.0
2020-09-22 15:15:00,333.55,333.93,333.28,333.9,13833.0,324.7913,325.1613,324.5283,325.1321,13833.0
2020-09-22 15:20:00,333.9,334.09,333.67,334.02,16544.0,325.1321,325.3171,324.9081,325.2489,16544.0
2020-09-22 15:25:00,334.06,334.61,334.06,334.41,21465.0,325.2879,325.8234,325.2879,325.6287,21465.0
2020-09-22 15:30:00,334.45,334.45,333.76,334.17,27619.0,325.6676,325.6676,324.9957,325.395,27619.0
2020-09-22 15:35:00,334.14,334.58,334.05,334.54,16291.0,325.3658,325.7942,325.2781,325.7553,16291.0
2020-09-22 15:40:00,334.56,334.8,334.35,334.71,23324.0,325.7747,326.0084,325.5702,325.9208,23324.0
2020-09-22 15:45:00,334.63,335.06,334.55,334.84,37410.0,325.8429,326.2616,325.765,326.0474,37410.0
2020-09-22 15:50:00,334.86,334.88,334.2,334.5,56685.0,326.0669,326.0863,325.4242,325.7163,56685.0
2020-09-22 15:55:00,334.56,336.03,334.51,335.61,215301.0,325.7747,327.2061,325.726,326.7972,215301.0
2020-09-23 09:30:00,334.84,335.17,333.07,333.6,69931.0,326.0474,326.3687,324.3239,324.8399,69931.0
2020-09-23 09:35:00,333.78,334.21,332.9,333.35,30255.0,325.0152,325.4339,324.1583,324.5965,30255.0
2020-09-23 09:40:00,333.39,333.62,332.47,333.17,18799.0,324.6355,324.8594,323.7396,324.4212,18799.0
2020-09-23 09:45:00,333.19,333.33,332.63,332.7,12925.0,324.4407,324.577,323.8954,323.9636,12925.0
2020-09-23 09:50:00,332.71,332.71,331.32,331.65,40392.0,323.9733,323.9733,322.6198,322.9411,40392.0
2020-09-23 09:55:00,331.57,332.05,331.05,331.49,13402.0,322.8632,323.3306,322.3569,322.7853,13402.0
2020-09-23 10:00:00,331.41,332.57,331.4,332.43,14322.0,322.7074,323.837,322.6977,323.7007,14322.0
2020-09-23 10:05:00,332.47,332.56,331.31,331.44,13694.0,323.7396,323.8272,322.6101,322.7367,13694.0
2020-09-23 10:10:00,331.27,332.28,331.26,332.28,10680.0,322.5711,323.5546,322.5614,323.5546,10680.0
2020-09-23 10:15:00,332.32,332.65,332.03,332.49,8190.0,323.5936,323.9149,323.3112,323.7591,8190.0
2020-09-23 10:20:00,332.24,332.69,331.92,332.61,10044.0,323.5157,323.9538,323.2041,323.8759,10044.0
2020-09-23 10:25:00,332.7,333.41,332.42,333.02,13547.0,323.9636,324.6549,323.6909,324.2752,13547.0
2020-09-23 10:30:00,333.08,333.78,333.03,333.17,25106.0,324.3336,325.0152,324.2849,324.4212,25106.0
2020-09-23 10:35:00,333.15,333.15,331.94,331.94,8543.0,324.4018,324.4018,323.2235,323.2235,8543.0
2020-09-23 10:40:00,331.94,333.22,331.94,333.16,16566.0,323.2235,324.4699,323.2235,324.4115,16566.0
2020-09-23 10:45:00,333.03,333.03,332.28,332.68,9807.0,324.2849,324.2849,323.5546,323.9441,9807.0
2020-09-23 10:50:00,332.67,332.67,331.8,332.14,8482.0,323.9344,323.9344,323.0872,323.4183,8482.0
2020-09-23 10:55:00,331.98,332.41,331.01,331.59,21066.0,323.2625,323.6812,322.318,322.8827,21066.0
2020-09-23 11:00:00,331.47,332.06,331.4,331.47,7055.0,322.7659,323.3404,322.6977,322.7659,7055.0
2020-09-23 11:05:00,331.8,332.35,331.8,332.06,4205.0,323.0872,323.6228,323.0872,323.3404,4205.0
2020-09-23 11:10:00,332.27,332.27,331.75,331.9,4911.0,323.5449,323.5449,323.0385,323.1846,4911.0
2020-09-23 11:15:00,331.75,332.1,331.39,331.39,5707.0,323.0385,323.3793,322.688,322.688,5707.0
2020-09-23 11:20:00,331.47,331.47,330.67,330.78,9325.0,322.7659,322.7659,321.9869,322.094,9325.0
2020-09-23 11:25:00,330.76,330.91,330.27,330.54,11829.0,322.0745,322.2206,321.5974,321.8603,11829.0
2020-09-23 11:30:00,330.55,330.82,330.13,330.33,11416.0,321.87,322.1329,321.4611,321.6558,11416.0
2020-09-23 11:35:00,330.28,330.64,330.21,330.33,7654.0,321.6071,321.9577,321.539,321.6558,7654.0
2020-09-23 11:40:00,330.39,330.47,329.89,329.94,18690.0,321.7142,321.7921,321.2274,321.276,18690.0
2020-09-23 11:45:00,329.81,330.09,329.46,329.53,17627.0,321.1495,321.4221,320.8087,320.8768,17627.0
2020-09-23 11:50:00,329.41,329.52,328.73,329.2,17177.0,320.76,320.8671,320.0978,320.5555,17177.0
2020-09-23 11:55:00,329.23,329.56,328.92,329.07,7138.0,320.5847,320.906,320.2828,320.4289,7138.0
2020-09-23 12:00:00,328.8,329.4,328.8,328.92,10832.0,320.166,320.7502,320.166,320.2828,10832.0
2020-09-23 12:05:00,328.88,329.58,328.7,329.37,7070.0,320.2439,320.9255,320.0686,320.721,7070.0
2020-09-23 12:10:00,329.52,329.66,329.21,329.46,7085.0,320.8671,321.0034,320.5652,320.8087,7085.0
2020-09-23 12:15:00,329.36,329.59,329.1,329.17,13130.0,320.7113,320.9352,320.4581,320.5263,13130.0
2020-09-23 12:20:00,329.22,329.34,328.79,329.34,14621.0,320.575,320.6918,320.1562,320.6918,14621.0
2020-09-23 12:25:00,329.36,330.0,329.35,329.96,5293.0,320.7113,321.3345,320.7015,321.2955,5293.0
2020-09-23 12:30:00,329.87,330.17,329.74,329.96,7816.0,321.2079,321.5,321.0813,321.2955,7816.0
2020-09-23 12:35:00,329.96,330.47,329.76,330.47,10527.0,321.2955,321.7921,321.1008,321.7921,10527.0
2020-09-23 12:40:00,330.44,330.97,330.43,330.97,9707.0,321.7629,322.279,321.7532,322.279,9707.0
2020-09-23 12:45:00,330.85,331.15,330.7,331.06,7672.0,322.1622,322.4543,322.0161,322.3666,7672.0
2020-09-23 12:50:00,330.95,331.19,330.85,330.93,8300.0,322.2595,322.4932,322.1622,322.2401,8300.0
2020-09-23 12:55:00,330.93,331.37,330.93,331.29,7026.0,322.2401,322.6685,322.2401,322.5906,7026.0
2020-09-23 13:00:00,331.39,331.43,330.88,330.97,11202.0,322.688,322.7269,322.1914,322.279,11202.0
2020-09-23 13:05:00,330.93,331.33,330.74,331.23,7927.0,322.2401,322.6295,322.055,322.5322,7927.0
2020-09-23 13:10:00,331.25,331.4,331.04,331.31,11986.0,322.5516,322.6977,322.3472,322.6101,11986.0
2020-09-23 13:15:00,331.13,331.65,330.99,331.57,7743.0,322.4348,322.9411,322.2985,322.8632,7743.0
2020-09-23 13:20:00,331.48,331.71,331.32,331.38,6794.0,322.7756,322.9996,322.6198,322.6782,6794.0
2020-09-23 13:25:00,331.31,331.31,330.74,330.79,5497.0,322.6101,322.6101,322.055,322.1037,5497.0
2020-09-23 13:30:00,330.77,330.78,330.56,330.71,7886.0,322.0843,322.094,321.8798,322.0258,7886.0
2020-09-23 13:35:00,330.6,330.61,330.08,330.15,16955.0,321.9187,321.9285,321.4124,321.4805,16955.0
2020-09-23 13:40:00,330.16,330.16,329.48,329.48,15540.0,321.4903,321.4903,320.8281,320.8281,15540.0
2020-09-23 13:45:00,329.44,329.71,329.16,329.52,8412.0,320.7892,321.0521,320.5165,320.8671,8412.0
2020-09-23 13:50:00,329.5,329.55,329.0,329.31,11123.0,320.8476,320.8963,320.3607,320.6626,11123.0
2020-09-23 13:55:00,329.32,329.44,329.11,329.24,6881.0,320.6723,320.7892,320.4678,320.5944,6881.0
2020-09-23 14:00:00,329.17,329.18,328.48,328.66,10877.0,320.5263,320.536,319.8544,320.0297,10877.0
2020-09-23 14:05:00,328.69,328.91,328.24,328.24,7568.0,320.0589,320.2731,319.6207,319.6207,7568.0
2020-09-23 14:10:00,328.31,328.33,327.87,328.13,13012.0,319.6889,319.7083,319.2604,319.5136,13012.0
2020-09-23 14:15:00,328.01,328.03,326.6,326.88,20822.0,319.3967,319.4162,318.0238,318.2964,20822.0
2020-09-23 14:20:00,326.74,327.64,326.74,327.25,19250.0,318.1601,319.0364,318.1601,318.6567,19250.0
2020-09-23 14:25:00,327.37,327.86,327.22,327.64,17658.0,318.7735,319.2507,318.6275,319.0364,17658.0
2020-09-23 14:30:00,327.49,327.95,327.29,327.7,17106.0,318.8904,319.3383,318.6956,319.0949,17106.0
2020-09-23 14:35:00,327.73,327.76,327.28,327.37,26030.0,319.1241,319.1533,318.6859,318.7735,26030.0
2020-09-23 14:40:00,327.28,327.37,326.54,326.74,34462.0,318.6859,318.7735,317.9653,318.1601,34462.0
2020-09-23 14:45:00,326.8,326.95,326.13,326.18,18924.0,318.2185,318.3646,317.5661,317.6148,18924.0
2020-09-23 14:50:00,326.13,326.93,326.01,326.01,16553.0,317.5661,318.3451,317.4492,317.4492,16553.0
2020-09-23 14:55:00,326.0,326.19,325.51,325.59,12881.0,317.4395,317.6245,316.9624,317.0403,12881.0
2020-09-23 15:00:00,325.53,325.8,324.9,324.96,16386.0,316.9819,317.2448,316.3684,316.4268,16386.0
2020-09-23 15:05:00,325.04,325.58,324.45,325.58,39997.0,316.5047,317.0305,315.9302,317.0305,39997.0
2020-09-23 15:10:00,325.49,326.18,325.33,325.78,21065.0,316.9429,317.6148,316.7871,317.2253,21065.0
2020-09-23 15:15:00,325.8,325.8,324.74,325.18,38694.0,317.2448,317.2448,316.2126,316.641,38694.0
2020-09-23 15:20:00,325.12,325.69,324.71,324.82,26940.0,316.5826,317.1376,316.1834,316.2905,26940.0
2020-09-23 15:25:00,324.84,325.54,324.31,325.51,48188.0,316.31,316.9916,315.7939,316.9624,48188.0
2020-09-23 15:30:00,325.45,325.96,325.16,325.46,30895.0,316.904,317.4006,316.6216,316.9137,30895.0
2020-09-23 15:35:00,325.41,325.53,324.71,325.17,46852.0,316.865,316.9819,316.1834,316.6313,46852.0
2020-09-23 15:40:00,325.2,325.83,325.03,325.82,36422.0,316.6605,317.274,316.495,317.2642,36422.0
2020-09-23 15:45:00,325.78,325.95,324.22,324.47,46389.0,317.2253,317.3908,315.7063,315.9497,46389.0
2020-09-23 15:50:00,324.4,324.48,323.47,324.11,63371.0,315.8815,315.9594,314.9759,315.5991,63371.0
2020-09-23 15:55:00,324.14,324.76,323.91,324.54,124729.0,315.6284,316.2321,315.4044,316.0178,124729.0
2020-09-24 09:30:00,323.2,324.26,321.29,321.35,71645.0,314.713,315.7452,312.8532,312.9116,71645.0
2020-09-24 09:35:00,321.2,322.83,321.18,322.38,34763.0,312.7656,314.3528,312.7461,313.9146,34763.0
2020-09-24 09:40:00,321.89,322.52,321.55,322.4,34514.0,313.4374,314.0509,313.1064,313.934,34514.0
2020-09-24 09:45:00,322.23,323.4,321.62,323.34,16086.0,313.7685,314.9078,313.1745,314.8494,16086.0
2020-09-24 09:50:00,323.54,324.14,323.25,323.86,33977.0,315.0441,315.6284,314.7617,315.3557,33977.0
2020-09-24 09:55:00,323.55,323.56,322.54,323.03,10956.0,315.0538,315.0636,314.0704,314.5475,10956.0
2020-09-24 10:00:00,323.08,324.98,323.07,324.72,25444.0,314.5962,316.4463,314.5864,316.1931,25444.0
2020-09-24 10:05:00,324.91,326.21,324.91,325.82,45380.0,316.3781,317.644,316.3781,317.2642,45380.0
2020-09-24 10:10:00,325.82,325.91,325.11,325.52,23777.0,317.2642,317.3519,316.5729,316.9721,23777.0
2020-09-24 10:15:00,325.68,326.48,325.53,325.87,30583.0,317.1279,317.9069,316.9819,317.3129,30583.0
2020-09-24 10:20:00,325.7,325.7,324.68,324.69,56420.0,317.1474,317.1474,316.1542,316.1639,56420.0
2020-09-24 10:25:00,324.71,325.36,324.69,325.31,97425.0,316.1834,316.8163,316.1639,316.7676,97425.0
2020-09-24 10:30:00,325.26,325.3,323.89,324.15,32908.0,316.7189,316.7579,315.3849,315.6381,32908.0
2020-09-24 10:35:00,324.07,324.33,323.59,323.79,13218.0,315.5602,315.8134,315.0928,315.2875,13218.0
2020-09-24 10:40:00,323.96,324.66,323.57,323.72,9588.0,315.4531,316.1347,315.0733,315.2194,9588.0
2020-09-24 10:45:00,323.76,325.09,323.76,324.65,9678.0,315.2583,316.5534,315.2583,316.125,9678.0
2020-09-24 10:50:00,324.57,325.02,324.13,324.82,16140.0,316.0471,316.4852,315.6186,316.2905,16140.0
2020-09-24 10:55:00,324.78,325.75,324.41,325.75,16902.0,316.2515,317.1961,315.8913,317.1961,16902.0
2020-09-24 11:00:00,325.74,325.96,325.11,325.12,13776.0,317.1863,317.4006,316.5729,316.5826,13776.0
2020-09-24 11:05:00,325.29,325.58,324.02,324.27,13796.0,316.7482,317.0305,315.5115,315.7549,13796.0
2020-09-24 11:10:00,324.33,325.34,324.3,325.34,6491.0,315.8134,316.7968,315.7842,316.7968,6491.0
2020-09-24 11:15:00,325.42,325.54,324.84,324.95,6538.0,316.8747,316.9916,316.31,316.4171,6538.0
2020-09-24 11:20:00,325.0,326.59,324.88,326.4,33842.0,316.4658,318.014,316.3489,317.829,33842.0
2020-09-24 11:25:00,326.29,326.75,326.14,326.27,16678.0,317.7219,318.1698,317.5758,317.7024,16678.0
2020-09-24 11:30:00,326.33,326.96,326.13,326.88,22535.0,317.7608,318.3743,317.5661,318.2964,22535.0
2020-09-24 11:35:00,326.77,327.1,326.55,326.74,20277.0,318.1893,318.5106,317.9751,318.1601,20277.0
2020-09-24 11:40:00,326.75,327.27,326.75,326.97,13220.0,318.1698,318.6762,318.1698,318.384,13220.0
2020-09-24 11:45:00,327.09,327.16,325.93,326.3,6849.0,318.5009,318.569,317.3713,317.7316,6849.0
2020-09-24 11:50:00,326.4,326.76,326.03,326.04,9638.0,317.829,318.1796,317.4687,317.4785,9638.0
2020-09-24 11:55:00,326.14,327.49,326.12,327.45,19877.0,317.5758,318.8904,317.5564,318.8514,19877.0
2020-09-24 12:00:00,327.48,327.84,327.23,327.69,18315.0,318.8806,319.2312,318.6372,319.0851,18315.0
2020-09-24 12:05:00,327.84,327.97,327.48,327.95,23580.0,319.2312,319.3578,318.8806,319.3383,23580.0
2020-09-24 12:10:00,327.84,328.0,327.61,327.86,39400.0,319.2312,319.387,319.0072,319.2507,39400.0
2020-09-24 12:15:00,327.78,328.2,327.62,327.81,58719.0,319.1728,319.5817,319.017,319.202,58719.0
2020-09-24 12:20:00,327.87,328.16,327.75,327.86,28869.0,319.2604,319.5428,319.1436,319.2507,28869.0
2020-09-24 12:25:00,327.93,328.4,327.89,327.94,11530.0,319.3188,319.7765,319.2799,319.3286,11530.0
2020-09-24 12:30:00,328.0,328.0,327.55,327.66,39315.0,319.387,319.387,318.9488,319.0559,39315.0
2020-09-24 12:35:00,327.72,328.04,327.08,327.08,68972.0,319.1143,319.4259,318.4911,318.4911,68972.0
2020-09-24 12:40:00,327.01,327.5,326.94,327.42,13516.0,318.423,318.9001,318.3548,318.8222,13516.0
2020-09-24 12:45:00,327.54,327.93,327.4,327.89,6524.0,318.9391,319.3188,318.8027,319.2799,6524.0
2020-09-24 12:50:00,328.01,328.02,327.42,327.59,6585.0,319.3967,319.4065,318.8222,318.9878,6585.0
2020-09-24 12:55:00,327.51,328.65,327.5,328.61,11100.0,318.9099,320.0199,318.9001,319.981,11100.0
2020-09-24 13:00:00,328.62,329.18,328.56,329.07,18475.0,319.9907,320.536,319.9323,320.4289,18475.0
2020-09-24 13:05:00,328.98,329.25,328.81,329.15,15759.0,320.3413,320.6042,320.1757,320.5068,15759.0
2020-09-24 13:10:00,329.19,329.88,329.15,329.55,18948.0,320.5457,321.2176,320.5068,320.8963,18948.0
2020-09-24 13:15:00,329.59,330.19,329.24,329.24,20665.0,320.9352,321.5195,320.5944,320.5944,20665.0
2020-09-24 13:20:00,329.42,329.6,329.05,329.26,30668.0,320.7697,320.945,320.4094,320.6139,30668.0
2020-09-24 13:25:00,329.34,329.8,329.33,329.61,13072.0,320.6918,321.1397,320.6821,320.9547,13072.0
2020-09-24 13:30:00,329.75,330.68,329.43,330.33,37649.0,321.091,321.9966,320.7794,321.6558,37649.0
2020-09-24 13:35:00,330.27,330.57,329.89,330.45,37849.0,321.5974,321.8895,321.2274,321.7727,37849.0
2020-09-24 13:40:00,330.42,330.74,330.19,330.4,34710.0,321.7434,322.055,321.5195,321.724,34710.0
2020-09-24 13:45:00,330.58,330.6,330.02,330.23,15504.0,321.8992,321.9187,321.3539,321.5584,15504.0
2020-09-24 13:50:00,330.28,330.64,330.28,330.5,67182.0,321.6071,321.9577,321.6071,321.8213,67182.0
2020-09-24 13:55:00,330.55,330.78,330.0,330.34,118621.0,321.87,322.094,321.3345,321.6655,118621.0
2020-09-24 14:00:00,330.42,330.46,329.17,329.42,32556.0,321.7434,321.7824,320.5263,320.7697,32556.0
2020-09-24 14:05:00,329.43,329.89,329.35,329.67,11191.0,320.7794,321.2274,320.7015,321.0131,11191.0
2020-09-24 14:10:00,329.58,329.93,329.12,329.88,41736.0,320.9255,321.2663,320.4776,321.2176,41736.0
2020-09-24 14:15:00,329.84,330.03,329.16,329.3,48138.0,321.1787,321.3637,320.5165,320.6529,48138.0
2020-09-24 14:20:00,329.23,329.62,329.03,329.45,124290.0,320.5847,320.9645,320.3899,320.7989,124290.0
2020-09-24 14:25:00,329.4,329.87,329.19,329.52,52180.0,320.7502,321.2079,320.5457,320.8671,52180.0
2020-09-24 14:30:00,329.55,330.13,329.54,330.13,40738.0,320.8963,321.4611,320.8866,321.4611,40738.0
2020-09-24 14:35:00,330.08,330.21,329.65,329.92,25131.0,321.4124,321.539,320.9937,321.2566,25131.0
2020-09-24 14:40:00,329.8,330.38,329.74,330.29,21072.0,321.1397,321.7045,321.0813,321.6169,21072.0
2020-09-24 14:45:00,330.25,330.26,329.24,329.38,29938.0,321.5779,321.5876,320.5944,320.7308,29938.0
2020-09-24 14:50:00,329.3,329.67,328.29,328.46,41786.0,320.6529,321.0131,319.6694,319.8349,41786.0
2020-09-24 14:55:00,328.47,328.62,327.58,327.62,11841.0,319.8446,319.9907,318.978,319.017,11841.0
2020-09-24 15:00:00,327.77,328.19,327.71,327.87,56234.0,319.163,319.572,319.1046,319.2604,56234.0
2020-09-24 15:05:00,327.88,328.15,327.66,327.83,69689.0,319.2701,319.5331,319.0559,319.2215,69689.0
2020-09-24 15:10:00,327.81,328.2,327.72,328.09,33752.0,319.202,319.5817,319.1143,319.4746,33752.0
2020-09-24 15:15:00,327.98,328.27,327.75,327.81,22389.0,319.3675,319.6499,319.1436,319.202,22389.0
2020-09-24 15:20:00,327.8,327.92,326.12,326.64,92842.0,319.1922,319.3091,317.5564,318.0627,92842.0
2020-09-24 15:25:00,326.67,326.85,326.01,326.38,20093.0,318.0919,318.2672,317.4492,317.8095,20093.0
2020-09-24 15:30:00,326.33,326.6,325.94,326.52,18440.0,317.7608,318.0238,317.3811,317.9459,18440.0
2020-09-24 15:35:00,326.44,327.51,325.97,327.51,23368.0,317.868,318.9099,317.4103,318.9099,23368.0
2020-09-24 15:40:00,327.38,327.54,327.07,327.17,16216.0,318.7833,318.9391,318.4814,318.5788,16216.0
2020-09-24 15:45:00,327.18,328.1,326.99,327.07,23410.0,318.5885,319.4844,318.4035,318.4814,23410.0
2020-09-24 15:50:00,327.13,328.21,326.77,328.21,53585.0,318.5398,319.5915,318.1893,319.5915,53585.0
2020-09-24 15:55:00,328.22,328.33,327.6,328.21,149308.0,319.6012,319.7083,318.9975,319.5915,149308.0
2020-09-25 09:30:00,325.65,327.07,325.65,325.93,50754.0,317.0987,318.4814,317.0987,317.3713,50754.0
2020-09-25 09:35:00,326.04,326.64,323.89,324.22,35736.0,317.4785,318.0627,315.3849,315.7063,35736.0
2020-09-25 09:40:00,324.35,325.2,323.58,323.82,34487.0,315.8328,316.6605,315.0831,315.3168,34487.0
2020-09-25 09:45:00,323.68,323.94,322.1,322.81,53590.0,315.1804,315.4336,313.6419,314.3333,53590.0
2020-09-25 09:50:00,322.76,324.72,322.76,324.0,31403.0,314.2846,316.1931,314.2846,315.492,31403.0
2020-09-25 09:55:00,324.13,325.35,323.75,324.65,42598.0,315.6186,316.8066,315.2486,316.125,42598.0
2020-09-25 10:00:00,324.69,325.49,324.45,325.2,40131.0,316.1639,316.9429,315.9302,316.6605,40131.0
2020-09-25 10:05:00,325.24,325.47,324.7,324.98,25535.0,316.6995,316.9234,316.1736,316.4463,25535.0
2020-09-25 10:10:00,324.86,325.03,323.5,324.49,84987.0,316.3294,316.495,315.0052,315.9692,84987.0
2020-09-25 10:15:00,324.39,325.79,324.39,325.66,13707.0,315.8718,317.235,315.8718,317.1084,13707.0
2020-09-25 10:20:00,326.0,327.5,325.89,327.36,16135.0,317.4395,318.9001,317.3324,318.7638,16135.0
2020-09-25 10:25:00,327.46,328.07,327.28,327.67,15475.0,318.8612,319.4552,318.6859,319.0657,15475.0
2020-09-25 10:30:00,327.83,328.28,327.57,328.12,16049.0,319.2215,319.6596,318.9683,319.5038,16049.0
2020-09-25 10:35:00,327.95,328.88,327.68,328.88,17521.0,319.3383,320.2439,319.0754,320.2439,17521.0
2020-09-25 10:40:00,328.92,329.36,327.91,328.55,8074.0,320.2828,320.7113,319.2994,319.9225,8074.0
2020-09-25 10:45:00,328.38,328.87,328.1,328.27,18042.0,319.757,320.2341,319.4844,319.6499,18042.0
2020-09-25 10:50:00,328.33,329.18,328.19,329.06,6584.0,319.7083,320.536,319.572,320.4192,6584.0
2020-09-25 10:55:00,328.85,328.86,328.35,328.69,5974.0,320.2147,320.2244,319.7278,320.0589,5974.0
2020-09-25 11:00:00,328.82,329.07,328.23,328.56,17918.0,320.1855,320.4289,319.611,319.9323,17918.0
2020-09-25 11:05:00,328.71,329.2,328.54,329.07,16824.0,320.0783,320.5555,319.9128,320.4289,16824.0
2020-09-25 11:10:00,328.97,329.76,328.8,329.32,8323.0,320.3315,321.1008,320.166,320.6723,8323.0
2020-09-25 11:15:00,329.47,330.0,329.47,329.83,9829.0,320.8184,321.3345,320.8184,321.1689,9829.0
2020-09-25 11:20:00,329.83,329.83,329.14,329.14,21216.0,321.1689,321.1689,320.4971,320.4971,21216.0
2020-09-25 11:25:00,329.2,329.35,328.83,328.94,12724.0,320.5555,320.7015,320.1952,320.3023,12724.0
2020-09-25 11:30:00,328.93,329.88,328.71,329.87,34033.0,320.2926,321.2176,320.0783,321.2079,34033.0
2020-09-25 11:35:00,329.84,330.0,329.58,329.98,51134.0,321.1787,321.3345,320.9255,321.315,51134.0
2020-09-25 11:40:00,330.03,330.11,329.48,329.72,61940.0,321.3637,321.4416,320.8281,321.0618,61940.0
2020-09-25 11:45:00,329.79,329.97,328.62,328.74,59573.0,321.13,321.3053,319.9907,320.1076,59573.0
2020-09-25 11:50:00,328.95,329.02,328.45,328.56,10455.0,320.312,320.3802,319.8252,319.9323,10455.0
2020-09-25 11:55:00,328.46,328.57,327.96,327.98,6304.0,319.8349,319.942,319.348,319.3675,6304.0
2020-09-25 12:00:00,328.06,328.47,327.97,328.43,7204.0,319.4454,319.8446,319.3578,319.8057,7204.0
2020-09-25 12:05:00,328.43,328.99,328.43,328.99,8213.0,319.8057,320.351,319.8057,320.351,8213.0
2020-09-25 12:10:00,328.99,329.4,328.93,329.33,44377.0,320.351,320.7502,320.2926,320.6821,44377.0
2020-09-25 12:15:00,329.3,329.42,329.07,329.19,26894.0,320.6529,320.7697,320.4289,320.5457,26894.0
2020-09-25 12:20:00,329.19,329.5,329.01,329.42,21314.0,320.5457,320.8476,320.3705,320.7697,21314.0
2020-09-25 12:25:00,329.43,329.44,329.05,329.18,40534.0,320.7794,320.7892,320.4094,320.536,40534.0
2020-09-25 12:30:00,329.18,329.31,327.07,327.66,49204.0,320.536,320.6626,318.4814,319.0559,49204.0
2020-09-25 12:35:00,327.52,328.08,327.46,328.08,8043.0,318.9196,319.4649,318.8612,319.4649,8043.0
2020-09-25 12:40:00,327.93,328.19,327.91,328.14,6356.0,319.3188,319.572,319.2994,319.5233,6356.0
2020-09-25 12:45:00,328.19,328.4,327.94,327.94,4172.0,319.572,319.7765,319.3286,319.3286,4172.0
2020-09-25 12:50:00,328.0,328.26,327.91,328.19,7284.0,319.387,319.6402,319.2994,319.572,7284.0
2020-09-25 12:55:00,328.27,328.42,328.14,328.31,9092.0,319.6499,319.796,319.5233,319.6889,9092.0
2020-09-25 13:00:00,328.27,328.77,328.06,328.68,16595.0,319.6499,320.1368,319.4454,320.0491,16595.0
2020-09-25 13:05:00,328.59,329.07,328.44,328.85,7812.0,319.9615,320.4289,319.8154,320.2147,7812.0
2020-09-25 13:10:00,328.84,329.24,328.84,328.97,11165.0,320.2049,320.5944,320.2049,320.3315,11165.0
2020-09-25 13:15:00,328.99,329.14,328.45,328.45,10298.0,320.351,320.4971,319.8252,319.8252,10298.0
2020-09-25 13:20:00,328.54,328.77,328.5,328.6,8390.0,319.9128,320.1368,319.8739,319.9712,8390.0
2020-09-25 13:25:00,328.63,328.95,328.51,328.88,9615.0,320.0004,320.312,319.8836,320.2439,9615.0
2020-09-25 13:30:00,328.9,329.02,328.59,328.96,7703.0,320.2634,320.3802,319.9615,320.3218,7703.0
2020-09-25 13:35:00,328.95,329.05,328.56,328.69,4898.0,320.312,320.4094,319.9323,320.0589,4898.0
2020-09-25 13:40:00,328.75,329.61,328.74,329.5,13539.0,320.1173,320.9547,320.1076,320.8476,13539.0
2020-09-25 13:45:00,329.43,329.82,329.43,329.69,22535.0,320.7794,321.1592,320.7794,321.0326,22535.0
2020-09-25 13:50:00,329.66,330.03,329.62,329.85,8724.0,321.0034,321.3637,320.9645,321.1884,8724.0
2020-09-25 13:55:00,329.83,330.1,329.73,329.92,7375.0,321.1689,321.4318,321.0716,321.2566,7375.0
2020-09-25 14:00:00,329.9,330.18,329.84,330.18,8873.0,321.2371,321.5097,321.1787,321.5097,8873.0
2020-09-25 14:05:00,330.25,330.8,330.25,330.5,17136.0,321.5779,322.1135,321.5779,321.8213,17136.0
2020-09-25 14:10:00,330.52,330.78,330.12,330.12,17590.0,321.8408,322.094,321.4513,321.4513,17590.0
2020-09-25 14:15:00,330.13,331.06,330.13,331.06,13767.0,321.4611,322.3666,321.4611,322.3666,13767.0
2020-09-25 14:20:00,330.97,331.17,330.54,330.99,16627.0,322.279,322.4737,321.8603,322.2985,16627.0
2020-09-25 14:25:00,331.01,331.21,330.94,331.11,13032.0,322.318,322.5127,322.2498,322.4153,13032.0
2020-09-25 14:30:00,330.88,331.05,330.66,330.71,6727.0,322.1914,322.3569,321.9771,322.0258,6727.0
2020-09-25 14:35:00,330.77,331.16,330.77,331.02,9433.0,322.0843,322.464,322.0843,322.3277,9433.0
2020-09-25 14:40:00,330.98,331.37,330.92,331.18,27014.0,322.2887,322.6685,322.2303,322.4835,27014.0
2020-09-25 14:45:00,331.19,331.5,331.16,331.23,14284.0,322.4932,322.7951,322.464,322.5322,14284.0
2020-09-25 14:50:00,331.29,331.67,331.25,331.66,6061.0,322.5906,322.9606,322.5516,322.9509,6061.0
2020-09-25 14:55:00,331.59,331.69,331.34,331.62,14081.0,322.8827,322.9801,322.6393,322.9119,14081.0
2020-09-25 15:00:00,331.62,332.5,331.57,332.4,46581.0,322.9119,323.7688,322.8632,323.6715,46581.0
2020-09-25 15:05:00,332.4,333.2,332.35,333.19,70208.0,323.6715,324.4504,323.6228,324.4407,70208.0
2020-09-25 15:10:00,333.12,333.44,332.83,332.94,19112.0,324.3725,324.6841,324.0902,324.1973,19112.0
2020-09-25 15:15:00,333.05,333.47,333.01,333.29,21965.0,324.3044,324.7134,324.2654,324.5381,21965.0
2020-09-25 15:20:00,333.25,333.36,332.85,333.31,20045.0,324.4991,324.6062,324.1096,324.5576,20045.0
2020-09-25 15:25:00,333.32,333.48,333.1,333.22,36011.0,324.5673,324.7231,324.3531,324.4699,36011.0
2020-09-25 15:30:00,333.13,333.25,332.66,332.75,90198.0,324.3823,324.4991,323.9246,324.0123,90198.0
2020-09-25 15:35:00,332.76,333.05,332.59,332.6,51133.0,324.022,324.3044,323.8565,323.8662,51133.0
2020-09-25 15:40:00,332.6,332.67,331.91,332.39,42688.0,323.8662,323.9344,323.1943,323.6617,42688.0
2020-09-25 15:45:00,332.42,332.55,331.86,332.5,21435.0,323.6909,323.8175,323.1456,323.7688,21435.0
2020-09-25 15:50:00,332.5,332.67,331.94,332.44,48321.0,323.7688,323.9344,323.2235,323.7104,48321.0
2020-09-25 15:55:00,332.38,332.75,331.74,331.81,110181.0,323.652,324.0123,323.0288,323.0969,110181.0
2020-09-28 09:30:00,336.61,338.58,336.25,337.4,101587.0,327.7709,329.6892,327.4204,328.5402,101587.0
2020-09-28 09:35:00,337.46,339.17,337.25,338.48,75224.0,328.5986,330.2637,328.3941,329.5918,75224.0
2020-09-28 09:40:00,338.7,339.67,337.74,337.95,31382.0,329.806,330.7505,328.8712,329.0757,31382.0
2020-09-28 09:45:00,337.96,338.53,337.13,337.29,46849.0,329.0854,329.6405,328.2772,328.433,46849.0
2020-09-28 09:50:00,337.14,337.24,336.21,336.74,29570.0,328.287,328.3844,327.3814,327.8975,29570.0
2020-09-28 09:55:00,336.69,337.26,336.59,337.1,20278.0,327.8488,328.4038,327.7514,328.248,20278.0
2020-09-28 10:00:00,337.15,337.99,337.09,337.88,19851.0,328.2967,329.1147,328.2383,329.0076,19851.0
2020-09-28 10:05:00,337.89,337.89,337.05,337.66,34310.0,329.0173,329.0173,328.1993,328.7933,34310.0
2020-09-28 10:10:00,337.79,338.73,337.79,338.61,21760.0,328.9199,329.8352,328.9199,329.7184,21760.0
2020-09-28 10:15:00,338.77,339.39,338.74,338.81,23758.0,329.8742,330.4779,329.845,329.9131,23758.0
2020-09-28 10:20:00,338.7,339.23,338.46,338.86,21838.0,329.806,330.3221,329.5723,329.9618,21838.0
2020-09-28 10:25:00,338.86,339.45,338.3,338.31,25567.0,329.9618,330.5363,329.4165,329.4263,25567.0
2020-09-28 10:30:00,338.32,338.73,338.0,338.01,15544.0,329.436,329.8352,329.1244,329.1341,15544.0
2020-09-28 10:35:00,338.04,338.11,337.5,337.68,12746.0,329.1633,329.2315,328.6375,328.8128,12746.0
2020-09-28 10:40:00,337.73,337.88,337.11,337.73,10458.0,328.8615,329.0076,328.2578,328.8615,10458.0
2020-09-28 10:45:00,337.72,337.81,336.85,336.86,8837.0,328.8518,328.9394,328.0046,328.0143,8837.0
2020-09-28 10:50:00,336.81,336.88,335.81,336.11,16626.0,327.9656,328.0338,326.9919,327.284,16626.0
2020-09-28 10:55:00,336.02,336.3,335.85,335.94,10220.0,327.1964,327.469,327.0309,327.1185,10220.0
2020-09-28 11:00:00,336.17,337.23,336.06,337.21,16996.0,327.3425,328.3746,327.2353,328.3551,16996.0
2020-09-28 11:05:00,337.19,337.97,337.01,337.78,16331.0,328.3357,329.0952,328.1604,328.9102,16331.0
2020-09-28 11:10:00,337.7,338.16,337.57,338.04,8835.0,328.8323,329.2802,328.7057,329.1633,8835.0
2020-09-28 11:15:00,338.05,338.32,337.72,338.32,21977.0,329.1731,329.436,328.8518,329.436,21977.0
2020-09-28 11:20:00,338.32,338.88,338.13,338.88,18234.0,329.436,329.9813,329.251,329.9813,18234.0
2020-09-28 11:25:00,338.91,338.91,337.91,338.28,15602.0,330.0105,330.0105,329.0368,329.397,15602.0
2020-09-28 11:30:00,338.37,338.84,338.0,338.54,10544.0,329.4847,329.9423,329.1244,329.6502,10544.0
2020-09-28 11:35:00,338.56,338.98,338.55,338.86,7275.0,329.6697,330.0787,329.66,329.9618,7275.0
2020-09-28 11:40:00,338.85,338.87,338.24,338.33,9201.0,329.9521,329.9716,329.3581,329.4457,9201.0
2020-09-28 11:45:00,338.34,338.45,337.97,338.04,11041.0,329.4555,329.5626,329.0952,329.1633,11041.0
2020-09-28 11:50:00,338.07,338.54,337.95,338.43,7813.0,329.1926,329.6502,329.0757,329.5431,7813.0
2020-09-28 11:55:00,338.38,338.38,337.71,337.78,10740.0,329.4944,329.4944,328.842,328.9102,10740.0
2020-09-28 12:00:00,337.8,337.91,337.65,337.82,12337.0,328.9297,329.0368,328.7836,328.9491,12337.0
2020-09-28 12:05:00,337.74,337.9,337.65,337.81,6904.0,328.8712,329.027,328.7836,328.9394,6904.0
2020-09-28 12:10:00,337.78,337.94,337.62,337.88,11314.0,328.9102,329.066,328.7544,329.0076,11314.0
2020-09-28 12:15:00,337.9,338.0,337.32,337.66,16675.0,329.027,329.1244,328.4623,328.7933,16675.0
2020-09-28 12:20:00,337.7,337.87,337.46,337.73,11962.0,328.8323,328.9978,328.5986,328.8615,11962.0
2020-09-28 12:25:00,337.67,338.01,337.64,338.01,9444.0,328.8031,329.1341,328.7739,329.1341,9444.0
2020-09-28 12:30:00,338.01,338.2,337.75,338.19,7610.0,329.1341,329.3191,328.881,329.3094,7610.0
2020-09-28 12:35:00,338.2,338.31,337.99,338.06,12223.0,329.3191,329.4263,329.1147,329.1828,12223.0
2020-09-28 12:40:00,338.13,338.28,337.83,337.97,6581.0,329.251,329.397,328.9589,329.0952,6581.0
2020-09-28 12:45:00,338.09,338.36,337.98,338.26,4448.0,329.212,329.4749,329.1049,329.3776,4448.0
2020-09-28 12:50:00,338.33,338.55,338.32,338.39,4988.0,329.4457,329.66,329.436,329.5042,4988.0
2020-09-28 12:55:00,338.39,338.59,338.34,338.51,6338.0,329.5042,329.6989,329.4555,329.621,6338.0
2020-09-28 13:00:00,338.58,338.62,338.18,338.34,6138.0,329.6892,329.7281,329.2997,329.4555,6138.0
2020-09-28 13:05:00,338.32,338.43,338.07,338.07,5253.0,329.436,329.5431,329.1926,329.1926,5253.0
2020-09-28 13:10:00,338.06,338.46,337.99,338.46,5891.0,329.1828,329.5723,329.1147,329.5723,5891.0
2020-09-28 13:15:00,338.49,338.8,338.47,338.71,6710.0,329.6015,329.9034,329.5821,329.8158,6710.0
2020-09-28 13:20:00,338.81,339.1,338.66,338.92,12427.0,329.9131,330.1955,329.7671,330.0202,12427.0
2020-09-28 13:25:00,339.03,339.14,338.65,338.85,20069.0,330.1274,330.2345,329.7573,329.9521,20069.0
2020-09-28 13:30:00,338.85,339.51,338.85,339.46,15899.0,329.9521,330.5947,329.9521,330.5461,15899.0
2020-09-28 13:35:00,339.53,339.63,339.36,339.54,14470.0,330.6142,330.7116,330.4487,330.624,14470.0
2020-09-28 13:40:00,339.49,339.83,339.46,339.54,18107.0,330.5753,330.9063,330.5461,330.624,18107.0
2020-09-28 13:45:00,339.61,339.73,339.39,339.68,9334.0,330.6921,330.809,330.4779,330.7603,9334.0
2020-09-28 13:50:00,339.67,339.73,339.28,339.44,10390.0,330.7505,330.809,330.3708,330.5266,10390.0
2020-09-28 13:55:00,339.55,339.65,339.31,339.38,7835.0,330.6337,330.7311,330.4,330.4682,7835.0
2020-09-28 14:00:00,339.38,339.5,338.96,339.47,31290.0,330.4682,330.585,330.0592,330.5558,31290.0
2020-09-28 14:05:00,339.5,339.74,339.43,339.55,20714.0,330.585,330.8187,330.5168,330.6337,20714.0
2020-09-28 14:10:00,339.6,339.9,339.51,339.59,13455.0,330.6824,330.9745,330.5947,330.6726,13455.0
2020-09-28 14:15:00,339.71,340.14,339.66,339.93,25938.0,330.7895,331.2082,330.7408,331.0037,25938.0
2020-09-28 14:20:00,339.88,339.88,339.09,339.14,19446.0,330.955,330.955,330.1858,330.2345,19446.0
2020-09-28 14:25:00,339.11,339.66,339.06,339.54,18796.0,330.2053,330.7408,330.1566,330.624,18796.0
2020-09-28 14:30:00,339.6,339.9,339.6,339.79,19637.0,330.6824,330.9745,330.6824,330.8674,19637.0
2020-09-28 14:35:00,339.76,339.79,339.46,339.72,12608.0,330.8382,330.8674,330.5461,330.7992,12608.0
2020-09-28 14:40:00,339.7,340.19,339.49,340.01,22791.0,330.7798,331.2569,330.5753,331.0816,22791.0
2020-09-28 14:45:00,339.97,340.57,339.97,340.19,23665.0,331.0427,331.6269,331.0427,331.2569,23665.0
2020-09-28 14:50:00,340.2,340.44,340.04,340.04,9549.0,331.2666,331.5003,331.1108,331.1108,9549.0
2020-09-28 14:55:00,340.0,340.07,339.68,339.72,10171.0,331.0719,331.14,330.7603,330.7992,10171.0
2020-09-28 15:00:00,339.74,339.81,339.14,339.42,9689.0,330.8187,330.8869,330.2345,330.5071,9689.0
2020-09-28 15:05:00,339.24,339.45,339.0,339.0,14360.0,330.3318,330.5363,330.0981,330.0981,14360.0
2020-09-28 15:10:00,339.09,339.37,338.95,339.37,15797.0,330.1858,330.4584,330.0495,330.4584,15797.0
2020-09-28 15:15:00,339.43,339.43,338.9,338.95,10056.0,330.5168,330.5168,330.0008,330.0495,10056.0
2020-09-28 15:20:00,339.05,339.26,338.97,339.04,12423.0,330.1468,330.3513,330.0689,330.1371,12423.0
2020-09-28 15:25:00,339.1,339.48,339.1,339.26,14666.0,330.1955,330.5655,330.1955,330.3513,14666.0
2020-09-28 15:30:00,339.23,339.23,338.17,338.49,21696.0,330.3221,330.3221,329.2899,329.6015,21696.0
2020-09-28 15:35:00,338.48,338.77,338.15,338.3,13925.0,329.5918,329.8742,329.2705,329.4165,13925.0
2020-09-28 15:40:00,338.22,338.81,338.19,338.65,15417.0,329.3386,329.9131,329.3094,329.7573,15417.0
2020-09-28 15:45:00,338.66,338.75,337.66,337.66,29941.0,329.7671,329.8547,328.7933,328.7933,29941.0
2020-09-28 15:50:00,337.59,337.96,337.04,337.78,51373.0,328.7252,329.0854,328.1896,328.9102,51373.0
2020-09-28 15:55:00,337.82,338.66,337.23,338.61,184319.0,328.9491,329.7671,328.3746,329.7184,184319.0
2020-09-29 09:30:00,338.39,339.35,337.8,338.46,102887.0,329.5042,330.4389,328.9297,329.5723,102887.0
2020-09-29 09:35:00,338.4,339.5,338.39,338.77,54237.0,329.5139,330.585,329.5042,329.8742,54237.0
2020-09-29 09:40:00,338.65,338.95,338.34,338.53,44772.0,329.7573,330.0495,329.4555,329.6405,44772.0
2020-09-29 09:45:00,338.49,339.86,338.49,339.74,46974.0,329.6015,330.9356,329.6015,330.8187,46974.0
2020-09-29 09:50:00,339.74,339.92,338.79,339.38,39099.0,330.8187,330.994,329.8937,330.4682,39099.0
2020-09-29 09:55:00,339.47,339.49,338.98,339.08,25732.0,330.5558,330.5753,330.0787,330.176,25732.0
2020-09-29 10:00:00,339.07,340.05,338.68,340.05,47548.0,330.1663,331.1206,329.7865,331.1206,47548.0
2020-09-29 10:05:00,340.15,340.19,339.78,340.13,16486.0,331.2179,331.2569,330.8577,331.1985,16486.0
2020-09-29 10:10:00,340.06,340.24,339.62,340.03,21376.0,331.1303,331.3056,330.7019,331.1011,21376.0
2020-09-29 10:15:00,340.07,340.08,339.58,339.81,14440.0,331.14,331.1498,330.6629,330.8869,14440.0
2020-09-29 10:20:00,339.88,340.13,339.62,340.06,34793.0,330.955,331.1985,330.7019,331.1303,34793.0
2020-09-29 10:25:00,340.12,340.72,340.06,340.44,30594.0,331.1887,331.773,331.1303,331.5003,30594.0
2020-09-29 10:30:00,340.47,340.55,339.46,339.47,18918.0,331.5295,331.6074,330.5461,330.5558,18918.0
2020-09-29 10:35:00,339.5,339.5,338.91,339.29,19145.0,330.585,330.585,330.0105,330.3805,19145.0
2020-09-29 10:40:00,339.28,339.65,339.08,339.08,26017.0,330.3708,330.7311,330.176,330.176,26017.0
2020-09-29 10:45:00,339.12,339.12,337.57,337.57,64914.0,330.215,330.215,328.7057,328.7057,64914.0
2020-09-29 10:50:00,337.63,338.52,337.59,338.13,24364.0,328.7641,329.6307,328.7252,329.251,24364.0
2020-09-29 10:55:00,338.16,338.23,337.91,337.95,24739.0,329.2802,329.3484,329.0368,329.0757,24739.0
2020-09-29 11:00:00,337.88,338.01,337.18,337.5,21496.0,329.0076,329.1341,328.3259,328.6375,21496.0
2020-09-29 11:05:00,337.43,338.44,337.32,338.24,29859.0,328.5694,329.5528,328.4623,329.3581,29859.0
2020-09-29 11:10:00,338.21,338.58,338.07,338.07,14164.0,329.3289,329.6892,329.1926,329.1926,14164.0
2020-09-29 11:15:00,338.07,338.36,337.99,338.11,5981.0,329.1926,329.4749,329.1147,329.2315,5981.0
2020-09-29 11:20:00,338.09,338.74,338.02,338.72,12231.0,329.212,329.845,329.1439,329.8255,12231.0
2020-09-29 11:25:00,338.73,338.73,338.37,338.44,4931.0,329.8352,329.8352,329.4847,329.5528,4931.0
2020-09-29 11:30:00,338.52,338.7,338.35,338.35,4770.0,329.6307,329.806,329.4652,329.4652,4770.0
2020-09-29 11:35:00,338.44,339.26,338.39,339.25,24108.0,329.5528,330.3513,329.5042,330.3416,24108.0
2020-09-29 11:40:00,339.2,339.34,338.21,338.82,20123.0,330.2929,330.4292,329.3289,329.9229,20123.0
2020-09-29 11:45:00,338.72,339.13,338.28,338.34,17524.0,329.8255,330.2247,329.397,329.4555,17524.0
2020-09-29 11:50:00,338.44,338.83,338.28,338.59,13216.0,329.5528,329.9326,329.397,329.6989,13216.0
2020-09-29 11:55:00,338.6,339.32,338.5,339.15,20296.0,329.7086,330.4097,329.6113,330.2442,20296.0
2020-09-29 12:00:00,339.2,339.27,338.4,338.41,11620.0,330.2929,330.3611,329.5139,329.5236,11620.0
2020-09-29 12:05:00,338.49,338.84,338.24,338.77,9411.0,329.6015,329.9423,329.3581,329.8742,9411.0
2020-09-29 12:10:00,338.77,338.96,338.48,338.91,14415.0,329.8742,330.0592,329.5918,330.0105,14415.0
2020-09-29 12:15:00,338.7,338.88,338.63,338.69,2887.0,329.806,329.9813,329.7379,329.7963,2887.0
2020-09-29 12:20:00,338.64,338.64,337.85,337.87,28130.0,329.7476,329.7476,328.9783,328.9978,28130.0
2020-09-29 12:25:00,338.0,338.26,337.94,338.19,4807.0,329.1244,329.3776,329.066,329.3094,4807.0
2020-09-29 12:30:00,338.21,338.27,338.0,338.18,7723.0,329.3289,329.3873,329.1244,329.2997,7723.0
2020-09-29 12:35:00,338.25,338.61,338.2,338.28,9456.0,329.3678,329.7184,329.3191,329.397,9456.0
2020-09-29 12:40:00,338.25,338.48,338.19,338.23,19667.0,329.3678,329.5918,329.3094,329.3484,19667.0
2020-09-29 12:45:00,338.28,338.36,338.1,338.36,5992.0,329.397,329.4749,329.2218,329.4749,5992.0
2020-09-29 12:50:00,338.31,338.48,338.03,338.06,7442.0,329.4263,329.5918,329.1536,329.1828,7442.0
2020-09-29 12:55:00,337.95,338.34,337.94,338.17,5288.0,329.0757,329.4555,329.066,329.2899,5288.0
2020-09-29 13:00:00,338.18,338.21,337.64,337.75,12623.0,329.2997,329.3289,328.7739,328.881,12623.0
2020-09-29 13:05:00,337.66,337.73,337.12,337.24,13005.0,328.7933,328.8615,328.2675,328.3844,13005.0
2020-09-29 13:10:00,337.29,337.32,336.74,337.03,11375.0,328.433,328.4623,327.8975,328.1799,11375.0
2020-09-29 13:15:00,337.0,337.27,336.68,337.27,8749.0,328.1507,328.4136,327.8391,328.4136,8749.0
2020-09-29 13:20:00,337.24,337.32,336.86,336.92,14497.0,328.3844,328.4623,328.0143,328.0728,14497.0
2020-09-29 13:25:00,336.97,337.22,336.84,337.08,13264.0,328.1214,328.3649,327.9949,328.2286,13264.0
2020-09-29 13:30:00,337.13,337.33,336.84,336.85,16325.0,328.2772,328.472,327.9949,328.0046,16325.0
2020-09-29 13:35:00,336.85,337.15,336.84,337.01,10578.0,328.0046,328.2967,327.9949,328.1604,10578.0
2020-09-29 13:40:00,336.97,337.11,336.92,337.0,8359.0,328.1214,328.2578,328.0728,328.1507,8359.0
2020-09-29 13:45:00,337.03,337.09,336.84,336.96,7966.0,328.1799,328.2383,327.9949,328.1117,7966.0
2020-09-29 13:50:00,336.99,337.77,336.94,337.51,15431.0,328.1409,328.9004,328.0922,328.6473,15431.0
2020-09-29 13:55:00,337.58,337.7,337.24,337.35,11397.0,328.7154,328.8323,328.3844,328.4915,11397.0
2020-09-29 14:00:00,337.41,337.49,336.89,337.0,11990.0,328.5499,328.6278,328.0435,328.1507,11990.0
2020-09-29 14:05:00,337.0,337.05,336.37,336.48,17468.0,328.1507,328.1993,327.5372,327.6443,17468.0
2020-09-29 14:10:00,336.53,336.74,336.48,336.67,8105.0,327.693,327.8975,327.6443,327.8293,8105.0
2020-09-29 14:15:00,336.7,337.11,336.6,337.04,12689.0,327.8585,328.2578,327.7612,328.1896,12689.0
2020-09-29 14:20:00,337.06,337.16,336.56,336.58,8945.0,328.2091,328.3065,327.7222,327.7417,8945.0
2020-09-29 14:25:00,336.53,337.13,336.53,337.13,11816.0,327.693,328.2772,327.693,328.2772,11816.0
2020-09-29 14:30:00,337.16,337.31,336.85,337.0,23103.0,328.3065,328.4525,328.0046,328.1507,23103.0
2020-09-29 14:35:00,336.99,337.0,336.78,336.92,5499.0,328.1409,328.1507,327.9364,328.0728,5499.0
2020-09-29 14:40:00,336.97,337.06,336.74,336.99,12710.0,328.1214,328.2091,327.8975,328.1409,12710.0
2020-09-29 14:45:00,336.96,337.08,336.8,336.8,12558.0,328.1117,328.2286,327.9559,327.9559,12558.0
2020-09-29 14:50:00,336.93,337.08,336.55,336.6,6805.0,328.0825,328.2286,327.7125,327.7612,6805.0
2020-09-29 14:55:00,336.66,337.07,336.62,336.92,12007.0,327.8196,328.2188,327.7806,328.0728,12007.0
2020-09-29 15:00:00,337.13,337.18,336.73,337.08,5751.0,328.2772,328.3259,327.8877,328.2286,5751.0
2020-09-29 15:05:00,337.08,337.36,336.96,337.34,18704.0,328.2286,328.5012,328.1117,328.4817,18704.0
2020-09-29 15:10:00,337.35,337.36,337.01,337.01,10658.0,328.4915,328.5012,328.1604,328.1604,10658.0
2020-09-29 15:15:00,337.0,337.28,336.87,337.12,12396.0,328.1507,328.4233,328.0241,328.2675,12396.0
2020-09-29 15:20:00,337.1,337.1,336.66,336.76,16661.0,328.248,328.248,327.8196,327.917,16661.0
2020-09-29 15:25:00,336.75,336.88,336.54,336.64,11869.0,327.9072,328.0338,327.7027,327.8001,11869.0
2020-09-29 15:30:00,336.57,336.69,336.49,336.55,13277.0,327.732,327.8488,327.6541,327.7125,13277.0
2020-09-29 15:35:00,336.52,336.52,336.06,336.34,13290.0,327.6833,327.6833,327.2353,327.508,13290.0
2020-09-29 15:40:00,336.21,337.0,336.21,337.0,19471.0,327.3814,328.1507,327.3814,328.1507,19471.0
2020-09-29 15:45:00,336.72,337.47,336.72,337.26,24608.0,327.878,328.6083,327.878,328.4038,24608.0
2020-09-29 15:50:00,337.1,337.33,336.67,336.74,40676.0,328.248,328.472,327.8293,327.8975,40676.0
2020-09-29 15:55:00,336.71,336.72,335.82,336.03,113324.0,327.8683,327.878,327.0016,327.2061,113324.0
2020-09-30 09:30:00,336.7,339.0,336.58,339.0,63199.0,327.8585,330.0981,327.7417,330.0981,63199.0
2020-09-30 09:35:00,339.06,339.07,337.13,337.62,24901.0,330.1566,330.1663,328.2772,328.7544,24901.0
2020-09-30 09:40:00,337.5,338.11,337.03,337.59,22881.0,328.6375,329.2315,328.1799,328.7252,22881.0
2020-09-30 09:45:00,337.54,338.06,337.52,337.52,21160.0,328.6765,329.1828,328.657,328.657,21160.0
2020-09-30 09:50:00,337.6,338.0,337.46,337.84,16944.0,328.7349,329.1244,328.5986,328.9686,16944.0
2020-09-30 09:55:00,337.95,338.6,337.69,338.53,19860.0,329.0757,329.7086,328.8225,329.6405,19860.0
2020-09-30 10:00:00,338.45,339.74,338.18,339.6,34621.0,329.5626,330.8187,329.2997,330.6824,34621.0
2020-09-30 10:05:00,339.56,339.74,339.08,339.23,17855.0,330.6434,330.8187,330.176,330.3221,17855.0
2020-09-30 10:10:00,339.3,340.0,339.22,339.3,21103.0,330.3903,331.0719,330.3124,330.3903,21103.0
2020-09-30 10:15:00,339.25,340.66,339.18,340.18,13188.0,330.3416,331.7146,330.2734,331.2472,13188.0
2020-09-30 10:20:00,340.2,340.5,340.09,340.3,35849.0,331.2666,331.5588,331.1595,331.364,35849.0
2020-09-30 10:25:00,340.29,340.54,339.65,339.65,41090.0,331.3543,331.5977,330.7311,330.7311,41090.0
2020-09-30 10:30:00,339.7,340.1,339.7,340.01,10082.0,330.7798,331.1693,330.7798,331.0816,10082.0
2020-09-30 10:35:00,340.0,340.14,339.66,339.69,23711.0,331.0719,331.2082,330.7408,330.77,23711.0
2020-09-30 10:40:00,339.7,340.16,339.5,339.68,17975.0,330.7798,331.2277,330.585,330.7603,17975.0
2020-09-30 10:45:00,339.77,340.21,339.66,339.66,18651.0,330.8479,331.2764,330.7408,330.7408,18651.0
2020-09-30 10:50:00,339.7,339.97,339.39,339.84,13043.0,330.7798,331.0427,330.4779,330.9161,13043.0
2020-09-30 10:55:00,339.82,340.32,339.57,340.12,21402.0,330.8966,331.3835,330.6532,331.1887,21402.0
2020-09-30 11:00:00,340.11,340.71,340.11,340.51,15288.0,331.179,331.7632,331.179,331.5685,15288.0
2020-09-30 11:05:00,340.47,340.85,340.46,340.53,9675.0,331.5295,331.8996,331.5198,331.588,9675.0
2020-09-30 11:10:00,340.66,340.8,340.35,340.8,20349.0,331.7146,331.8509,331.4127,331.8509,20349.0
2020-09-30 11:15:00,340.87,341.62,340.8,341.51,23220.0,331.919,332.6493,331.8509,332.5422,23220.0
2020-09-30 11:20:00,341.53,341.75,341.39,341.55,27128.0,332.5617,332.7759,332.4254,332.5812,27128.0
2020-09-30 11:25:00,341.68,342.55,341.61,342.4,20356.0,332.7078,333.5549,332.6396,333.4089,20356.0
2020-09-30 11:30:00,342.4,342.44,341.65,341.75,25518.0,333.4089,333.4478,332.6786,332.7759,25518.0
2020-09-30 11:35:00,341.86,342.2,341.79,342.15,14466.0,332.883,333.2141,332.8149,333.1654,14466.0
2020-09-30 11:40:00,342.25,342.37,341.86,342.24,16476.0,333.2628,333.3796,332.883,333.2531,16476.0
2020-09-30 11:45:00,342.28,342.86,342.16,342.81,24058.0,333.292,333.8568,333.1752,333.8081,24058.0
2020-09-30 11:50:00,342.76,342.86,342.41,342.47,55256.0,333.7594,333.8568,333.4186,333.477,55256.0
2020-09-30 11:55:00,342.5,342.73,342.11,342.15,25848.0,333.5062,333.7302,333.1265,333.1654,25848.0
2020-09-30 12:00:00,342.2,342.45,342.07,342.42,7172.0,333.2141,333.4575,333.0875,333.4283,7172.0
2020-09-30 12:05:00,342.37,342.56,342.36,342.55,14983.0,333.3796,333.5647,333.3699,333.5549,14983.0
2020-09-30 12:10:00,342.57,342.9,342.57,342.75,8627.0,333.5744,333.8957,333.5744,333.7497,8627.0
2020-09-30 12:15:00,342.79,342.97,342.77,342.79,6576.0,333.7886,333.9639,333.7691,333.7886,6576.0
2020-09-30 12:20:00,342.86,343.0,342.72,342.91,18705.0,333.8568,333.9931,333.7205,333.9055,18705.0
2020-09-30 12:25:00,342.89,343.33,342.68,343.28,19191.0,333.886,334.3144,333.6815,334.2658,19191.0
2020-09-30 12:30:00,343.34,343.65,342.93,343.09,17078.0,334.3242,334.626,333.9249,334.0807,17078.0
2020-09-30 12:35:00,343.13,343.13,342.5,342.53,4269.0,334.1197,334.1197,333.5062,333.5354,4269.0
2020-09-30 12:40:00,342.5,342.5,342.06,342.1,9644.0,333.5062,333.5062,333.0778,333.1167,9644.0
2020-09-30 12:45:00,342.16,342.16,341.78,342.0,12001.0,333.1752,333.1752,332.8051,333.0194,12001.0
2020-09-30 12:50:00,341.92,342.11,341.65,341.87,10337.0,332.9415,333.1265,332.6786,332.8928,10337.0
2020-09-30 12:55:00,341.86,342.0,341.56,341.82,14675.0,332.883,333.0194,332.5909,332.8441,14675.0
2020-09-30 13:00:00,341.88,341.98,340.81,340.81,10545.0,332.9025,332.9999,331.8606,331.8606,10545.0
2020-09-30 13:05:00,340.75,341.0,340.42,340.51,7969.0,331.8022,332.0456,331.4809,331.5685,7969.0
2020-09-30 13:10:00,340.52,340.63,340.36,340.53,5178.0,331.5782,331.6853,331.4224,331.588,5178.0
2020-09-30 13:15:00,340.67,340.93,340.51,340.74,10068.0,331.7243,331.9775,331.5685,331.7924,10068.0
2020-09-30 13:20:00,340.72,340.77,340.29,340.39,9680.0,331.773,331.8217,331.3543,331.4516,9680.0
2020-09-30 13:25:00,340.35,340.45,340.12,340.14,7217.0,331.4127,331.5101,331.1887,331.2082,7217.0
2020-09-30 13:30:00,340.11,340.85,340.1,340.78,14194.0,331.179,331.8996,331.1693,331.8314,14194.0
2020-09-30 13:35:00,340.71,340.88,340.54,340.66,10188.0,331.7632,331.9288,331.5977,331.7146,10188.0
2020-09-30 13:40:00,340.73,340.76,340.42,340.54,10111.0,331.7827,331.8119,331.4809,331.5977,10111.0
2020-09-30 13:45:00,340.6,340.6,340.32,340.52,7262.0,331.6561,331.6561,331.3835,331.5782,7262.0
2020-09-30 13:50:00,340.52,340.74,340.29,340.59,12144.0,331.5782,331.7924,331.3543,331.6464,12144.0
2020-09-30 13:55:00,340.59,340.72,340.48,340.64,27736.0,331.6464,331.773,331.5393,331.6951,27736.0
2020-09-30 14:00:00,340.64,341.2,340.54,341.0,12740.0,331.6951,332.2404,331.5977,332.0456,12740.0
2020-09-30 14:05:00,340.97,341.53,340.88,341.44,13535.0,332.0164,332.5617,331.9288,332.4741,13535.0
2020-09-30 14:10:00,341.44,341.59,341.23,341.23,12428.0,332.4741,332.6201,332.2696,332.2696,12428.0
2020-09-30 14:15:00,341.32,341.39,340.92,341.1,12279.0,332.3572,332.4254,331.9677,332.143,12279.0
2020-09-30 14:20:00,341.12,341.63,339.64,339.86,34734.0,332.1625,332.6591,330.7213,330.9356,34734.0
2020-09-30 14:25:00,339.71,340.83,338.59,340.46,28296.0,330.7895,331.8801,329.6989,331.5198,28296.0
2020-09-30 14:30:00,340.37,340.45,339.4,339.71,19863.0,331.4322,331.5101,330.4876,330.7895,19863.0
2020-09-30 14:35:00,339.76,339.82,338.93,339.05,9888.0,330.8382,330.8966,330.03,330.1468,9888.0
2020-09-30 14:40:00,339.0,339.66,338.3,338.6,33113.0,330.0981,330.7408,329.4165,329.7086,33113.0
2020-09-30 14:45:00,338.66,338.78,337.57,338.12,16414.0,329.7671,329.8839,328.7057,329.2412,16414.0
2020-09-30 14:50:00,338.06,338.64,337.93,338.45,12837.0,329.1828,329.7476,329.0562,329.5626,12837.0
2020-09-30 14:55:00,338.33,339.76,338.23,339.67,9153.0,329.4457,330.8382,329.3484,330.7505,9153.0
2020-09-30 15:00:00,339.66,339.92,339.15,339.18,8128.0,330.7408,330.994,330.2442,330.2734,8128.0
2020-09-30 15:05:00,339.2,339.9,339.13,339.4,14760.0,330.2929,330.9745,330.2247,330.4876,14760.0
2020-09-30 15:10:00,339.51,339.6,337.87,337.96,17931.0,330.5947,330.6824,328.9978,329.0854,17931.0
2020-09-30 15:15:00,337.96,338.05,337.12,337.42,27100.0,329.0854,329.1731,328.2675,328.5596,27100.0
2020-09-30 15:20:00,337.4,337.4,336.54,336.84,26258.0,328.5402,328.5402,327.7027,327.9949,26258.0
2020-09-30 15:25:00,336.89,337.48,336.42,337.44,18858.0,328.0435,328.6181,327.5859,328.5791,18858.0
2020-09-30 15:30:00,337.32,337.51,336.59,337.49,19363.0,328.4623,328.6473,327.7514,328.6278,19363.0
2020-09-30 15:35:00,337.55,337.99,337.03,337.44,23925.0,328.6862,329.1147,328.1799,328.5791,23925.0
2020-09-30 15:40:00,337.35,337.92,337.12,337.83,28370.0,328.4915,329.0465,328.2675,328.9589,28370.0
2020-09-30 15:45:00,337.68,339.2,337.5,338.8,29251.0,328.8128,330.2929,328.6375,329.9034,29251.0
2020-09-30 15:50:00,338.89,339.51,338.62,339.11,36933.0,329.991,330.5947,329.7281,330.2053,36933.0
2020-09-30 15:55:00,339.01,339.6,337.65,337.65,112427.0,330.1079,330.6824,328.7836,328.7836,112427.0
2020-10-01 09:30:00,342.24,346.0,342.01,345.7,115360.0,333.2531,336.9143,333.0291,336.6222,115360.0
2020-10-01 09:35:00,345.74,346.7,344.96,345.42,54427.0,336.6612,337.5959,335.9016,336.3496,54427.0
2020-10-01 09:40:00,345.27,345.9,344.0,344.02,43535.0,336.2035,336.817,334.9668,334.9863,43535.0
2020-10-01 09:45:00,344.0,344.24,342.45,343.33,30605.0,334.9668,335.2005,333.4575,334.3144,30605.0
2020-10-01 09:50:00,343.33,343.99,342.8,342.9,34260.0,334.3144,334.9571,333.7984,333.8957,34260.0
2020-10-01 09:55:00,343.1,343.37,342.29,342.77,28677.0,334.0905,334.3534,333.3017,333.7691,28677.0
2020-10-01 10:00:00,342.82,343.0,342.05,342.42,31425.0,333.8178,333.9931,333.068,333.4283,31425.0
2020-10-01 10:05:00,342.43,342.68,341.6,342.26,16998.0,333.4381,333.6815,332.6299,333.2725,16998.0
2020-10-01 10:10:00,342.25,342.25,340.57,341.99,19034.0,333.2628,333.2628,331.6269,333.0096,19034.0
2020-10-01 10:15:00,342.11,342.39,341.0,341.99,22337.0,333.1265,333.3991,332.0456,333.0096,22337.0
2020-10-01 10:20:00,342.07,342.32,341.81,342.06,15809.0,333.0875,333.331,332.8344,333.0778,15809.0
2020-10-01 10:25:00,341.98,342.0,340.89,341.94,20364.0,332.9999,333.0194,331.9385,332.9609,20364.0
2020-10-01 10:30:00,341.95,343.0,341.8,342.89,19312.0,332.9707,333.9931,332.8246,333.886,19312.0
2020-10-01 10:35:00,342.85,343.82,342.76,343.34,37030.0,333.847,334.7916,333.7594,334.3242,37030.0
2020-10-01 10:40:00,343.4,343.59,343.1,343.23,12459.0,334.3826,334.5676,334.0905,334.2171,12459.0
2020-10-01 10:45:00,343.28,343.33,342.46,342.7,15390.0,334.2658,334.3144,333.4673,333.701,15390.0
2020-10-01 10:50:00,342.56,343.19,342.22,342.91,14506.0,333.5647,334.1781,333.2336,333.9055,14506.0
2020-10-01 10:55:00,343.04,343.19,342.28,343.12,12336.0,334.0321,334.1781,333.292,334.11,12336.0
2020-10-01 11:00:00,343.64,344.2,342.77,343.71,20621.0,334.6163,335.1616,333.7691,334.6845,20621.0
2020-10-01 11:05:00,343.55,343.82,342.94,343.15,12983.0,334.5287,334.7916,333.9347,334.1392,12983.0
2020-10-01 11:10:00,342.89,343.14,342.13,342.85,13455.0,333.886,334.1294,333.1459,333.847,13455.0
2020-10-01 11:15:00,342.82,343.68,342.79,343.26,14896.0,333.8178,334.6552,333.7886,334.2463,14896.0
2020-10-01 11:20:00,343.21,344.06,343.13,344.0,11960.0,334.1976,335.0253,334.1197,334.9668,11960.0
2020-10-01 11:25:00,343.99,344.27,343.78,344.09,13775.0,334.9571,335.2298,334.7526,335.0545,13775.0
2020-10-01 11:30:00,344.12,344.77,343.95,344.6,24030.0,335.0837,335.7166,334.9182,335.5511,24030.0
2020-10-01 11:35:00,344.6,344.85,344.18,344.35,19300.0,335.5511,335.7945,335.1421,335.3077,19300.0
2020-10-01 11:40:00,344.44,344.63,344.14,344.37,14287.0,335.3953,335.5803,335.1032,335.3271,14287.0
2020-10-01 11:45:00,344.44,344.44,343.16,343.16,14067.0,335.3953,335.3953,334.1489,334.1489,14067.0
2020-10-01 11:50:00,343.24,343.63,343.11,343.47,11620.0,334.2268,334.6066,334.1002,334.4508,11620.0
2020-10-01 11:55:00,343.44,343.76,343.26,343.73,10902.0,334.4215,334.7331,334.2463,334.7039,10902.0
2020-10-01 12:00:00,343.66,343.67,342.56,342.76,10821.0,334.6358,334.6455,333.5647,333.7594,10821.0
2020-10-01 12:05:00,342.7,342.79,342.39,342.4,7035.0,333.701,333.7886,333.3991,333.4089,7035.0
2020-10-01 12:10:00,342.41,342.83,342.28,342.83,10885.0,333.4186,333.8276,333.292,333.8276,10885.0
2020-10-01 12:15:00,342.72,342.83,341.9,342.36,14798.0,333.7205,333.8276,332.922,333.3699,14798.0
2020-10-01 12:20:00,342.39,343.15,342.29,342.85,12891.0,333.3991,334.1392,333.3017,333.847,12891.0
2020-10-01 12:25:00,342.89,343.17,342.83,343.15,10843.0,333.886,334.1586,333.8276,334.1392,10843.0
2020-10-01 12:30:00,343.08,343.38,343.08,343.23,9257.0,334.071,334.3631,334.071,334.2171,9257.0
2020-10-01 12:35:00,343.3,343.35,342.71,343.03,9168.0,334.2852,334.3339,333.7107,334.0223,9168.0
2020-10-01 12:40:00,343.0,343.39,343.0,343.1,9994.0,333.9931,334.3729,333.9931,334.0905,9994.0
2020-10-01 12:45:00,343.14,343.25,342.89,343.01,5398.0,334.1294,334.2365,333.886,334.0028,5398.0
2020-10-01 12:50:00,343.05,343.12,342.9,343.1,4224.0,334.0418,334.11,333.8957,334.0905,4224.0
2020-10-01 12:55:00,343.02,343.15,342.81,343.0,5324.0,334.0126,334.1392,333.8081,333.9931,5324.0
2020-10-01 13:00:00,343.02,343.43,343.01,343.36,13954.0,334.0126,334.4118,334.0028,334.3437,13954.0
2020-10-01 13:05:00,343.47,344.06,343.44,343.98,8849.0,334.4508,335.0253,334.4215,334.9474,8849.0
2020-10-01 13:10:00,343.95,343.95,343.31,343.31,6718.0,334.9182,334.9182,334.295,334.295,6718.0
2020-10-01 13:15:00,343.45,343.51,342.87,343.12,8417.0,334.4313,334.4897,333.8665,334.11,8417.0
2020-10-01 13:20:00,343.13,343.27,343.01,343.1,12704.0,334.1197,334.256,334.0028,334.0905,12704.0
2020-10-01 13:25:00,343.08,343.29,342.64,343.04,17245.0,334.071,334.2755,333.6426,334.0321,17245.0
2020-10-01 13:30:00,343.08,343.18,342.9,343.1,10074.0,334.071,334.1684,333.8957,334.0905,10074.0
2020-10-01 13:35:00,343.07,343.45,342.99,343.32,12440.0,334.0613,334.4313,333.9834,334.3047,12440.0
2020-10-01 13:40:00,343.29,343.51,343.02,343.28,10301.0,334.2755,334.4897,334.0126,334.2658,10301.0
2020-10-01 13:45:00,343.29,343.39,343.06,343.15,14560.0,334.2755,334.3729,334.0515,334.1392,14560.0
2020-10-01 13:50:00,343.22,343.57,343.1,343.55,11954.0,334.2073,334.5481,334.0905,334.5287,11954.0
2020-10-01 13:55:00,343.52,343.52,342.08,342.56,18429.0,334.4994,334.4994,333.0973,333.5647,18429.0
2020-10-01 14:00:00,342.53,343.38,340.97,341.57,26066.0,333.5354,334.3631,332.0164,332.6007,26066.0
2020-10-01 14:05:00,341.59,341.68,340.66,340.88,16209.0,332.6201,332.7078,331.7146,331.9288,16209.0
2020-10-01 14:10:00,340.85,341.23,340.39,341.07,13045.0,331.8996,332.2696,331.4516,332.1138,13045.0
2020-10-01 14:15:00,340.91,340.97,340.28,340.8,9757.0,331.958,332.0164,331.3445,331.8509,9757.0
2020-10-01 14:20:00,340.8,341.09,340.65,340.93,16521.0,331.8509,332.1333,331.7048,331.9775,16521.0
2020-10-01 14:25:00,340.85,341.72,340.84,341.61,15367.0,331.8996,332.7467,331.8898,332.6396,15367.0
2020-10-01 14:30:00,341.64,342.23,341.64,342.02,8917.0,332.6688,333.2433,332.6688,333.0388,8917.0
2020-10-01 14:35:00,342.04,342.4,341.88,342.28,8002.0,333.0583,333.4089,332.9025,333.292,8002.0
2020-10-01 14:40:00,342.31,342.92,342.13,342.92,12819.0,333.3212,333.9152,333.1459,333.9152,12819.0
2020-10-01 14:45:00,342.84,342.99,342.57,342.66,10583.0,333.8373,333.9834,333.5744,333.662,10583.0
2020-10-01 14:50:00,342.59,343.41,342.57,343.31,6904.0,333.5939,334.3923,333.5744,334.295,6904.0
2020-10-01 14:55:00,343.2,343.41,342.99,343.07,10891.0,334.1879,334.3923,333.9834,334.0613,10891.0
2020-10-01 15:00:00,343.12,343.62,342.85,343.45,13455.0,334.11,334.5968,333.847,334.4313,13455.0
2020-10-01 15:05:00,343.46,343.53,342.87,342.99,11189.0,334.441,334.5092,333.8665,333.9834,11189.0
2020-10-01 15:10:00,343.06,343.24,342.81,342.81,8953.0,334.0515,334.2268,333.8081,333.8081,8953.0
2020-10-01 15:15:00,342.9,343.03,342.34,342.34,9280.0,333.8957,334.0223,333.3504,333.3504,9280.0
2020-10-01 15:20:00,342.37,342.4,341.89,342.06,21474.0,333.3796,333.4089,332.9123,333.0778,21474.0
2020-10-01 15:25:00,342.12,342.32,341.74,342.03,14843.0,333.1362,333.331,332.7662,333.0486,14843.0
2020-10-01 15:30:00,342.0,342.32,341.8,342.15,19378.0,333.0194,333.331,332.8246,333.1654,19378.0
2020-10-01 15:35:00,342.18,342.57,341.68,342.42,21979.0,333.1946,333.5744,332.7078,333.4283,21979.0
2020-10-01 15:40:00,342.45,342.61,341.99,342.27,16360.0,333.4575,333.6133,333.0096,333.2823,16360.0
2020-10-01 15:45:00,342.18,342.39,341.82,342.22,24606.0,333.1946,333.3991,332.8441,333.2336,24606.0
2020-10-01 15:50:00,342.46,343.01,342.35,342.75,24829.0,333.4673,334.0028,333.3602,333.7497,24829.0
2020-10-01 15:55:00,342.71,343.72,342.61,343.14,88899.0,333.7107,334.6942,333.6133,334.1294,88899.0
2020-10-02 09:30:00,338.27,338.27,336.01,337.16,100197.0,329.3873,329.3873,327.1867,328.3065,100197.0
2020-10-02 09:35:00,336.88,337.95,336.8,337.87,41000.0,328.0338,329.0757,327.9559,328.9978,41000.0
2020-10-02 09:40:00,337.69,338.32,337.02,337.91,32245.0,328.8225,329.436,328.1701,329.0368,32245.0
2020-10-02 09:45:00,337.83,339.37,337.5,339.22,39924.0,328.9589,330.4584,328.6375,330.3124,39924.0
2020-10-02 09:50:00,339.08,339.22,337.99,337.99,29001.0,330.176,330.3124,329.1147,329.1147,29001.0
2020-10-02 09:55:00,337.99,339.2,337.66,339.16,19111.0,329.1147,330.2929,328.7933,330.2539,19111.0
2020-10-02 10:00:00,339.21,340.22,339.11,340.2,13722.0,330.3026,331.2861,330.2053,331.2666,13722.0
2020-10-02 10:05:00,340.39,340.88,340.3,340.88,11644.0,331.4516,331.9288,331.364,331.9288,11644.0
2020-10-02 10:10:00,340.9,341.29,340.1,340.54,18811.0,331.9482,332.328,331.1693,331.5977,18811.0
2020-10-02 10:15:00,340.29,340.54,339.69,340.27,12690.0,331.3543,331.5977,330.77,331.3348,12690.0
2020-10-02 10:20:00,340.2,340.48,339.65,339.76,20583.0,331.2666,331.5393,330.7311,330.8382,20583.0
2020-10-02 10:25:00,339.83,341.05,339.46,341.05,15279.0,330.9063,332.0943,330.5461,332.0943,15279.0
2020-10-02 10:30:00,340.74,340.76,339.88,340.49,15303.0,331.7924,331.8119,330.955,331.549,15303.0
2020-10-02 10:35:00,340.58,340.58,339.7,339.75,20885.0,331.6367,331.6367,330.7798,330.8284,20885.0
2020-10-02 10:40:00,339.8,339.86,339.32,339.41,19664.0,330.8771,330.9356,330.4097,330.4974,19664.0
2020-10-02 10:45:00,339.4,340.35,339.3,340.17,12869.0,330.4876,331.4127,330.3903,331.2374,12869.0
2020-10-02 10:50:00,340.23,340.48,339.92,340.23,12186.0,331.2958,331.5393,330.994,331.2958,12186.0
2020-10-02 10:55:00,340.32,340.78,340.29,340.29,5374.0,331.3835,331.8314,331.3543,331.3543,5374.0
2020-10-02 11:00:00,340.27,340.72,339.67,340.54,20398.0,331.3348,331.773,330.7505,331.5977,20398.0
2020-10-02 11:05:00,340.09,341.1,339.92,340.68,9537.0,331.1595,332.143,330.994,331.734,9537.0
2020-10-02 11:10:00,340.84,340.98,340.5,340.63,7493.0,331.8898,332.0261,331.5588,331.6853,7493.0
2020-10-02 11:15:00,340.71,341.48,340.23,341.17,16522.0,331.7632,332.513,331.2958,332.2112,16522.0
2020-10-02 11:20:00,341.07,341.22,340.47,340.48,10921.0,332.1138,332.2598,331.5295,331.5393,10921.0
2020-10-02 11:25:00,340.54,340.83,340.32,340.67,7243.0,331.5977,331.8801,331.3835,331.7243,7243.0
2020-10-02 11:30:00,340.46,340.8,339.85,340.14,13607.0,331.5198,331.8509,330.9258,331.2082,13607.0
2020-10-02 11:35:00,340.17,340.52,339.5,339.57,7355.0,331.2374,331.5782,330.585,330.6532,7355.0
2020-10-02 11:40:00,339.46,339.88,339.26,339.8,10082.0,330.5461,330.955,330.3513,330.8771,10082.0
2020-10-02 11:45:00,339.69,340.09,339.46,340.08,6284.0,330.77,331.1595,330.5461,331.1498,6284.0
2020-10-02 11:50:00,339.96,340.14,338.78,339.15,14024.0,331.0329,331.2082,329.8839,330.2442,14024.0
2020-10-02 11:55:00,339.09,339.09,338.18,338.5,13492.0,330.1858,330.1858,329.2997,329.6113,13492.0
2020-10-02 12:00:00,338.23,338.25,337.44,337.54,23848.0,329.3484,329.3678,328.5791,328.6765,23848.0
2020-10-02 12:05:00,337.52,338.94,337.3,338.51,22733.0,328.657,330.0397,328.4428,329.621,22733.0
2020-10-02 12:10:00,338.76,340.82,338.76,339.96,14586.0,329.8644,331.8703,329.8644,331.0329,14586.0
2020-10-02 12:15:00,340.23,340.97,339.99,340.62,16969.0,331.2958,332.0164,331.0621,331.6756,16969.0
2020-10-02 12:20:00,340.75,341.31,340.38,340.82,11297.0,331.8022,332.3475,331.4419,331.8703,11297.0
2020-10-02 12:25:00,340.85,341.11,340.65,340.66,9434.0,331.8996,332.1527,331.7048,331.7146,9434.0
2020-10-02 12:30:00,340.89,341.5,340.84,341.17,12581.0,331.9385,332.5325,331.8898,332.2112,12581.0
2020-10-02 12:35:00,341.36,342.23,341.07,342.09,12323.0,332.3962,333.2433,332.1138,333.107,12323.0
2020-10-02 12:40:00,342.16,342.61,342.09,342.26,19777.0,333.1752,333.6133,333.107,333.2725,19777.0
2020-10-02 12:45:00,342.41,342.49,341.99,341.99,13726.0,333.4186,333.4965,333.0096,333.0096,13726.0
2020-10-02 12:50:00,342.18,342.5,341.83,342.25,15014.0,333.1946,333.5062,332.8538,333.2628,15014.0
2020-10-02 12:55:00,342.12,342.6,342.0,342.1,6657.0,333.1362,333.6036,333.0194,333.1167,6657.0
2020-10-02 13:00:00,342.21,342.39,341.66,341.94,5702.0,333.2238,333.3991,332.6883,332.9609,5702.0
2020-10-02 13:05:00,341.86,342.06,341.26,341.94,6172.0,332.883,333.0778,332.2988,332.9609,6172.0
2020-10-02 13:10:00,342.06,342.36,341.3,341.98,8248.0,333.0778,333.3699,332.3377,332.9999,8248.0
2020-10-02 13:15:00,341.84,342.13,341.43,341.88,7073.0,332.8636,333.1459,332.4643,332.9025,7073.0
2020-10-02 13:20:00,341.79,342.12,341.54,342.12,11312.0,332.8149,333.1362,332.5714,333.1362,11312.0
2020-10-02 13:25:00,342.14,342.14,341.78,341.97,6188.0,333.1557,333.1557,332.8051,332.9902,6188.0
2020-10-02 13:30:00,341.96,342.07,340.69,340.7,8640.0,332.9804,333.0875,331.7438,331.7535,8640.0
2020-10-02 13:35:00,340.91,341.68,340.9,341.41,8357.0,331.958,332.7078,331.9482,332.4449,8357.0
2020-10-02 13:40:00,341.55,341.55,339.93,340.28,9038.0,332.5812,332.5812,331.0037,331.3445,9038.0
2020-10-02 13:45:00,340.16,340.55,339.99,340.55,9459.0,331.2277,331.6074,331.0621,331.6074,9459.0
2020-10-02 13:50:00,340.19,340.84,340.11,340.5,6439.0,331.2569,331.8898,331.179,331.5588,6439.0
2020-10-02 13:55:00,340.43,340.96,340.43,340.82,2910.0,331.4906,332.0067,331.4906,331.8703,2910.0
2020-10-02 14:00:00,340.93,341.55,340.86,341.31,6012.0,331.9775,332.5812,331.9093,332.3475,6012.0
2020-10-02 14:05:00,341.6,342.08,341.43,341.94,5832.0,332.6299,333.0973,332.4643,332.9609,5832.0
2020-10-02 14:10:00,341.95,342.13,341.61,341.68,11302.0,332.9707,333.1459,332.6396,332.7078,11302.0
2020-10-02 14:15:00,341.72,341.87,341.42,341.52,6718.0,332.7467,332.8928,332.4546,332.552,6718.0
2020-10-02 14:20:00,341.49,341.68,341.2,341.5,9737.0,332.5228,332.7078,332.2404,332.5325,9737.0
2020-10-02 14:25:00,341.46,341.46,341.01,341.22,10212.0,332.4935,332.4935,332.0554,332.2598,10212.0
2020-10-02 14:30:00,341.43,341.5,340.55,340.92,16733.0,332.4643,332.5325,331.6074,331.9677,16733.0
2020-10-02 14:35:00,340.97,341.39,340.38,340.66,16967.0,332.0164,332.4254,331.4419,331.7146,16967.0
2020-10-02 14:40:00,340.7,340.87,340.41,340.57,15079.0,331.7535,331.919,331.4711,331.6269,15079.0
2020-10-02 14:45:00,340.56,340.99,340.11,340.5,16637.0,331.6172,332.0359,331.179,331.5588,16637.0
2020-10-02 14:50:00,340.39,340.45,340.06,340.29,6758.0,331.4516,331.5101,331.1303,331.3543,6758.0
2020-10-02 14:55:00,340.33,341.47,340.33,340.56,8574.0,331.3932,332.5033,331.3932,331.6172,8574.0
2020-10-02 15:00:00,340.54,340.73,339.84,340.47,9731.0,331.5977,331.7827,330.9161,331.5295,9731.0
2020-10-02 15:05:00,340.44,340.52,339.91,340.13,7887.0,331.5003,331.5782,330.9842,331.1985,7887.0
2020-10-02 15:10:00,340.13,341.05,339.5,339.86,14523.0,331.1985,332.0943,330.585,330.9356,14523.0
2020-10-02 15:15:00,339.68,340.42,339.42,340.14,4743.0,330.7603,331.4809,330.5071,331.2082,4743.0
2020-10-02 15:20:00,340.07,340.51,339.89,340.2,11666.0,331.14,331.5685,330.9648,331.2666,11666.0
2020-10-02 15:25:00,340.22,340.39,339.94,340.29,5860.0,331.2861,331.4516,331.0135,331.3543,5860.0
2020-10-02 15:30:00,340.18,340.88,339.91,340.51,15840.0,331.2472,331.9288,330.9842,331.5685,15840.0
2020-10-02 15:35:00,340.42,340.94,340.36,340.53,12953.0,331.4809,331.9872,331.4224,331.588,12953.0
2020-10-02 15:40:00,340.55,340.65,339.76,340.17,16637.0,331.6074,331.7048,330.8382,331.2374,16637.0
2020-10-02 15:45:00,340.02,340.19,339.57,339.99,19530.0,331.0914,331.2569,330.6532,331.0621,19530.0
2020-10-02 15:50:00,340.08,340.2,338.88,339.16,36571.0,331.1498,331.2666,329.9813,330.2539,36571.0
2020-10-02 15:55:00,339.0,339.25,338.36,338.83,122157.0,330.0981,330.3416,329.4749,329.9326,122157.0
2020-10-05 09:30:00,341.68,341.68,340.07,340.43,51422.0,332.7078,332.7078,331.14,331.4906,51422.0
2020-10-05 09:35:00,340.16,340.81,339.69,340.44,18914.0,331.2277,331.8606,330.77,331.5003,18914.0
2020-10-05 09:40:00,340.42,340.73,340.15,340.7,16755.0,331.4809,331.7827,331.2179,331.7535,16755.0
2020-10-05 09:45:00,340.68,340.81,339.98,339.98,19570.0,331.734,331.8606,331.0524,331.0524,19570.0
2020-10-05 09:50:00,340.03,340.68,340.02,340.55,30948.0,331.1011,331.734,331.0914,331.6074,30948.0
2020-10-05 09:55:00,340.64,340.65,339.7,339.83,29665.0,331.6951,331.7048,330.7798,330.9063,29665.0
2020-10-05 10:00:00,339.78,340.9,339.63,339.64,23837.0,330.8577,331.9482,330.7116,330.7213,23837.0
2020-10-05 10:05:00,339.83,340.98,339.63,340.75,27357.0,330.9063,332.0261,330.7116,331.8022,27357.0
2020-10-05 10:10:00,340.68,340.89,340.37,340.81,9699.0,331.734,331.9385,331.4322,331.8606,9699.0
2020-10-05 10:15:00,340.8,341.32,340.7,341.26,8861.0,331.8509,332.3572,331.7535,332.2988,8861.0
2020-10-05 10:20:00,341.28,342.14,341.28,341.58,22909.0,332.3183,333.1557,332.3183,332.6104,22909.0
2020-10-05 10:25:00,341.65,341.8,341.15,341.52,17410.0,332.6786,332.8246,332.1917,332.552,17410.0
2020-10-05 10:30:00,341.57,342.82,341.57,342.4,16994.0,332.6007,333.8178,332.6007,333.4089,16994.0
2020-10-05 10:35:00,342.38,342.46,341.89,342.0,7066.0,333.3894,333.4673,332.9123,333.0194,7066.0
2020-10-05 10:40:00,342.16,342.29,341.82,341.85,6372.0,333.1752,333.3017,332.8441,332.8733,6372.0
2020-10-05 10:45:00,341.72,342.15,341.51,341.88,9302.0,332.7467,333.1654,332.5422,332.9025,9302.0
2020-10-05 10:50:00,342.0,342.45,341.99,342.17,9360.0,333.0194,333.4575,333.0096,333.1849,9360.0
2020-10-05 10:55:00,342.3,342.46,342.01,342.01,6984.0,333.3115,333.4673,333.0291,333.0291,6984.0
2020-10-05 11:00:00,342.0,342.25,341.56,342.23,10062.0,333.0194,333.2628,332.5909,333.2433,10062.0
2020-10-05 11:05:00,342.15,342.27,342.02,342.15,5682.0,333.1654,333.2823,333.0388,333.1654,5682.0
2020-10-05 11:10:00,342.17,342.17,341.87,341.92,3036.0,333.1849,333.1849,332.8928,332.9415,3036.0
2020-10-05 11:15:00,341.95,342.43,341.95,342.43,27114.0,332.9707,333.4381,332.9707,333.4381,27114.0
2020-10-05 11:20:00,342.5,342.71,342.16,342.23,13031.0,333.5062,333.7107,333.1752,333.2433,13031.0
2020-10-05 11:25:00,342.29,342.71,342.09,342.21,10334.0,333.3017,333.7107,333.107,333.2238,10334.0
2020-10-05 11:30:00,342.11,342.16,341.71,341.71,3847.0,333.1265,333.1752,332.737,332.737,3847.0
2020-10-05 11:35:00,341.69,341.89,341.65,341.81,6776.0,332.7175,332.9123,332.6786,332.8344,6776.0
2020-10-05 11:40:00,341.73,342.09,341.69,341.83,7364.0,332.7565,333.107,332.7175,332.8538,7364.0
2020-10-05 11:45:00,341.73,341.94,341.54,341.94,15456.0,332.7565,332.9609,332.5714,332.9609,15456.0
2020-10-05 11:50:00,341.94,341.96,341.58,341.58,7004.0,332.9609,332.9804,332.6104,332.6104,7004.0
2020-10-05 11:55:00,341.61,341.67,341.34,341.39,14585.0,332.6396,332.698,332.3767,332.4254,14585.0
2020-10-05 12:00:00,341.47,341.6,341.41,341.56,7582.0,332.5033,332.6299,332.4449,332.5909,7582.0
2020-10-05 12:05:00,341.61,341.78,341.51,341.64,9201.0,332.6396,332.8051,332.5422,332.6688,9201.0
2020-10-05 12:10:00,341.64,341.85,341.64,341.68,14555.0,332.6688,332.8733,332.6688,332.7078,14555.0
2020-10-05 12:15:00,341.64,341.69,341.43,341.49,4321.0,332.6688,332.7175,332.4643,332.5228,4321.0
2020-10-05 12:20:00,341.48,341.48,341.22,341.22,7684.0,332.513,332.513,332.2598,332.2598,7684.0
2020-10-05 12:25:00,341.17,341.5,341.13,341.5,9768.0,332.2112,332.5325,332.1722,332.5325,9768.0
2020-10-05 12:30:00,341.41,341.66,341.37,341.59,3519.0,332.4449,332.6883,332.4059,332.6201,3519.0
2020-10-05 12:35:00,341.52,341.65,341.15,341.21,6963.0,332.552,332.6786,332.1917,332.2501,6963.0
2020-10-05 12:40:00,341.19,341.3,340.83,340.94,14038.0,332.2306,332.3377,331.8801,331.9872,14038.0
2020-10-05 12:45:00,340.99,341.01,340.57,340.73,7563.0,332.0359,332.0554,331.6269,331.7827,7563.0
2020-10-05 12:50:00,340.75,340.92,340.67,340.86,7424.0,331.8022,331.9677,331.7243,331.9093,7424.0
2020-10-05 12:55:00,340.88,341.12,340.86,341.09,9956.0,331.9288,332.1625,331.9093,332.1333,9956.0
2020-10-05 13:00:00,341.15,341.15,340.62,340.8,8932.0,332.1917,332.1917,331.6756,331.8509,8932.0
2020-10-05 13:05:00,340.83,340.89,340.59,340.68,9820.0,331.8801,331.9385,331.6464,331.734,9820.0
2020-10-05 13:10:00,340.77,341.02,340.76,341.02,8663.0,331.8217,332.0651,331.8119,332.0651,8663.0
2020-10-05 13:15:00,340.98,340.98,340.58,340.58,6495.0,332.0261,332.0261,331.6367,331.6367,6495.0
2020-10-05 13:20:00,340.58,340.58,340.08,340.31,6374.0,331.6367,331.6367,331.1498,331.3737,6374.0
2020-10-05 13:25:00,340.26,340.39,340.17,340.3,8190.0,331.3251,331.4516,331.2374,331.364,8190.0
2020-10-05 13:30:00,340.3,340.31,339.96,340.13,34537.0,331.364,331.3737,331.0329,331.1985,34537.0
2020-10-05 13:35:00,340.18,340.25,340.03,340.12,12570.0,331.2472,331.3153,331.1011,331.1887,12570.0
2020-10-05 13:40:00,340.1,340.17,339.92,339.97,8848.0,331.1693,331.2374,330.994,331.0427,8848.0
2020-10-05 13:45:00,339.89,339.96,339.55,339.63,11860.0,330.9648,331.0329,330.6337,330.7116,11860.0
2020-10-05 13:50:00,339.57,339.58,339.23,339.35,22500.0,330.6532,330.6629,330.3221,330.4389,22500.0
2020-10-05 13:55:00,339.38,339.39,338.97,339.21,9713.0,330.4682,330.4779,330.0689,330.3026,9713.0
2020-10-05 14:00:00,339.25,339.46,339.07,339.3,24799.0,330.3416,330.5461,330.1663,330.3903,24799.0
2020-10-05 14:05:00,339.38,339.56,339.17,339.5,10964.0,330.4682,330.6434,330.2637,330.585,10964.0
2020-10-05 14:10:00,339.45,339.68,339.38,339.64,6472.0,330.5363,330.7603,330.4682,330.7213,6472.0
2020-10-05 14:15:00,339.6,339.89,339.54,339.84,20086.0,330.6824,330.9648,330.624,330.9161,20086.0
2020-10-05 14:20:00,339.8,340.02,339.78,339.95,6595.0,330.8771,331.0914,330.8577,331.0232,6595.0
2020-10-05 14:25:00,339.96,340.0,339.46,339.76,15280.0,331.0329,331.0719,330.5461,330.8382,15280.0
2020-10-05 14:30:00,339.74,340.28,339.72,340.08,9812.0,330.8187,331.3445,330.7992,331.1498,9812.0
2020-10-05 14:35:00,340.07,340.51,340.07,340.35,7497.0,331.14,331.5685,331.14,331.4127,7497.0
2020-10-05 14:40:00,340.32,340.48,340.21,340.38,8170.0,331.3835,331.5393,331.2764,331.4419,8170.0
2020-10-05 14:45:00,340.39,340.48,340.13,340.22,8527.0,331.4516,331.5393,331.1985,331.2861,8527.0
2020-10-05 14:50:00,340.25,340.4,340.14,340.27,11280.0,331.3153,331.4614,331.2082,331.3348,11280.0
2020-10-05 14:55:00,340.24,340.9,340.21,340.9,14011.0,331.3056,331.9482,331.2764,331.9482,14011.0
2020-10-05 15:00:00,340.97,341.06,340.68,340.98,19404.0,332.0164,332.104,331.734,332.0261,19404.0
2020-10-05 15:05:00,340.99,341.51,340.97,341.47,9164.0,332.0359,332.5422,332.0164,332.5033,9164.0
2020-10-05 15:10:00,341.51,341.86,341.41,341.63,13525.0,332.5422,332.883,332.4449,332.6591,13525.0
2020-10-05 15:15:00,341.74,342.01,341.63,341.82,12598.0,332.7662,333.0291,332.6591,332.8441,12598.0
2020-10-05 15:20:00,341.82,341.94,341.7,341.89,13597.0,332.8441,332.9609,332.7272,332.9123,13597.0
2020-10-05 15:25:00,341.93,342.68,341.85,342.38,18348.0,332.9512,333.6815,332.8733,333.3894,18348.0
2020-10-05 15:30:00,342.36,342.68,342.23,342.4,25413.0,333.3699,333.6815,333.2433,333.4089,25413.0
2020-10-05 15:35:00,342.45,342.79,342.21,342.43,18882.0,333.4575,333.7886,333.2238,333.4381,18882.0
2020-10-05 15:40:00,342.41,342.63,342.12,342.31,14380.0,333.4186,333.6328,333.1362,333.3212,14380.0
2020-10-05 15:45:00,342.29,342.39,342.04,342.39,29618.0,333.3017,333.3991,333.0583,333.3991,29618.0
2020-10-05 15:50:00,342.42,342.72,342.33,342.6,29276.0,333.4283,333.7205,333.3407,333.6036,29276.0
2020-10-05 15:55:00,342.6,343.19,342.36,343.18,118302.0,333.6036,334.1781,333.3699,334.1684,118302.0
2020-10-06 09:30:00,342.06,343.0,341.9,342.3,69493.0,333.0778,333.9931,332.922,333.3115,69493.0
2020-10-06 09:35:00,342.41,343.37,342.24,342.68,14386.0,333.4186,334.3534,333.2531,333.6815,14386.0
2020-10-06 09:40:00,342.75,343.77,342.56,343.54,27419.0,333.7497,334.7429,333.5647,334.5189,27419.0
2020-10-06 09:45:00,343.5,344.0,343.09,343.41,13817.0,334.48,334.9668,334.0807,334.3923,13817.0
2020-10-06 09:50:00,343.13,343.28,342.66,342.77,31481.0,334.1197,334.2658,333.662,333.7691,31481.0
2020-10-06 09:55:00,342.83,343.73,342.8,343.73,8395.0,333.8276,334.7039,333.7984,334.7039,8395.0
2020-10-06 10:00:00,343.62,344.29,343.55,344.11,11068.0,334.5968,335.2492,334.5287,335.074,11068.0
2020-10-06 10:05:00,344.13,344.35,344.02,344.22,11212.0,335.0934,335.3077,334.9863,335.1811,11212.0
2020-10-06 10:10:00,344.21,344.6,344.17,344.6,10830.0,335.1713,335.5511,335.1324,335.5511,10830.0
2020-10-06 10:15:00,344.45,345.34,344.45,345.0,26681.0,335.405,336.2717,335.405,335.9406,26681.0
2020-10-06 10:20:00,345.05,345.1,344.5,344.72,12128.0,335.9893,336.038,335.4537,335.6679,12128.0
2020-10-06 10:25:00,344.65,345.1,344.29,345.0,11332.0,335.5998,336.038,335.2492,335.9406,11332.0
2020-10-06 10:30:00,345.0,345.5,344.96,345.27,42419.0,335.9406,336.4275,335.9016,336.2035,42419.0
2020-10-06 10:35:00,345.27,345.51,344.79,344.79,13587.0,336.2035,336.4372,335.7361,335.7361,13587.0
2020-10-06 10:40:00,344.82,345.54,343.76,344.3,29393.0,335.7653,336.4664,334.7331,335.259,29393.0
2020-10-06 10:45:00,344.59,344.93,344.35,344.52,8896.0,335.5414,335.8724,335.3077,335.4732,8896.0
2020-10-06 10:50:00,344.61,345.02,344.5,344.92,13542.0,335.5608,335.9601,335.4537,335.8627,13542.0
2020-10-06 10:55:00,344.76,344.95,344.48,344.93,9009.0,335.7069,335.8919,335.4342,335.8724,9009.0
2020-10-06 11:00:00,344.82,345.13,344.72,344.77,16773.0,335.7653,336.0672,335.6679,335.7166,16773.0
2020-10-06 11:05:00,344.77,345.06,344.67,345.0,9307.0,335.7166,335.999,335.6193,335.9406,9307.0
2020-10-06 11:10:00,344.95,345.16,344.68,345.13,31362.0,335.8919,336.0964,335.629,336.0672,31362.0
2020-10-06 11:15:00,345.13,345.17,344.72,344.84,19933.0,336.0672,336.1061,335.6679,335.7848,19933.0
2020-10-06 11:20:00,344.79,345.0,344.03,344.03,16705.0,335.7361,335.9406,334.9961,334.9961,16705.0
2020-10-06 11:25:00,344.0,344.41,343.9,344.2,8740.0,334.9668,335.3661,334.8695,335.1616,8740.0
2020-10-06 11:30:00,344.22,344.33,344.06,344.23,13207.0,335.1811,335.2882,335.0253,335.1908,13207.0
2020-10-06 11:35:00,344.23,344.67,344.17,344.5,14320.0,335.1908,335.6193,335.1324,335.4537,14320.0
2020-10-06 11:40:00,344.47,344.71,344.31,344.51,12033.0,335.4245,335.6582,335.2687,335.4635,12033.0
2020-10-06 11:45:00,344.46,344.46,343.9,343.97,26712.0,335.4148,335.4148,334.8695,334.9376,26712.0
2020-10-06 11:50:00,343.94,343.94,343.11,343.14,26112.0,334.9084,334.9084,334.1002,334.1294,26112.0
2020-10-06 11:55:00,343.23,343.49,343.1,343.19,8632.0,334.2171,334.4702,334.0905,334.1781,8632.0
2020-10-06 12:00:00,343.27,343.66,343.25,343.53,15483.0,334.256,334.6358,334.2365,334.5092,15483.0
2020-10-06 12:05:00,343.38,343.8,343.35,343.54,4107.0,334.3631,334.7721,334.3339,334.5189,4107.0
2020-10-06 12:10:00,343.58,343.62,343.28,343.57,16915.0,334.5579,334.5968,334.2658,334.5481,16915.0
2020-10-06 12:15:00,343.48,343.51,343.29,343.29,3403.0,334.4605,334.4897,334.2755,334.2755,3403.0
2020-10-06 12:20:00,343.22,343.49,343.15,343.44,8168.0,334.2073,334.4702,334.1392,334.4215,8168.0
2020-10-06 12:25:00,343.45,343.45,343.18,343.18,8780.0,334.4313,334.4313,334.1684,334.1684,8780.0
2020-10-06 12:30:00,343.21,343.21,343.0,343.08,5489.0,334.1976,334.1976,333.9931,334.071,5489.0
2020-10-06 12:35:00,343.06,343.33,342.91,343.3,8662.0,334.0515,334.3144,333.9055,334.2852,8662.0
2020-10-06 12:40:00,343.27,343.44,343.12,343.41,4487.0,334.256,334.4215,334.11,334.3923,4487.0
2020-10-06 12:45:00,343.43,343.88,343.4,343.73,24933.0,334.4118,334.85,334.3826,334.7039,24933.0
2020-10-06 12:50:00,343.77,344.28,343.77,344.05,5558.0,334.7429,335.2395,334.7429,335.0155,5558.0
2020-10-06 12:55:00,344.03,344.05,343.83,343.94,3020.0,334.9961,335.0155,334.8013,334.9084,3020.0
2020-10-06 13:00:00,344.06,344.1,343.64,343.69,7491.0,335.0253,335.0642,334.6163,334.665,7491.0
2020-10-06 13:05:00,343.76,344.41,343.76,344.26,5320.0,334.7331,335.3661,334.7331,335.22,5320.0
2020-10-06 13:10:00,344.25,344.49,344.06,344.34,7159.0,335.2103,335.444,335.0253,335.2979,7159.0
2020-10-06 13:15:00,344.29,345.0,344.29,344.96,17396.0,335.2492,335.9406,335.2492,335.9016,17396.0
2020-10-06 13:20:00,344.89,345.31,344.81,344.81,8196.0,335.8335,336.2424,335.7556,335.7556,8196.0
2020-10-06 13:25:00,344.95,345.01,344.9,344.99,20693.0,335.8919,335.9503,335.8432,335.9308,20693.0
2020-10-06 13:30:00,344.98,345.18,344.9,345.09,6415.0,335.9211,336.1159,335.8432,336.0282,6415.0
2020-10-06 13:35:00,345.18,345.25,344.96,344.99,42836.0,336.1159,336.184,335.9016,335.9308,42836.0
2020-10-06 13:40:00,345.06,345.52,345.0,345.18,10458.0,335.999,336.4469,335.9406,336.1159,10458.0
2020-10-06 13:45:00,345.23,345.23,344.65,344.89,17709.0,336.1645,336.1645,335.5998,335.8335,17709.0
2020-10-06 13:50:00,344.98,345.13,344.62,344.95,9870.0,335.9211,336.0672,335.5706,335.8919,9870.0
2020-10-06 13:55:00,345.03,345.03,344.73,345.0,9926.0,335.9698,335.9698,335.6777,335.9406,9926.0
2020-10-06 14:00:00,345.0,345.04,344.69,344.94,7323.0,335.9406,335.9795,335.6387,335.8822,7323.0
2020-10-06 14:05:00,344.87,345.3,344.87,344.95,8156.0,335.814,336.2327,335.814,335.8919,8156.0
2020-10-06 14:10:00,344.68,345.17,344.67,345.17,6373.0,335.629,336.1061,335.6193,336.1061,6373.0
2020-10-06 14:15:00,345.04,345.34,345.01,345.02,9140.0,335.9795,336.2717,335.9503,335.9601,9140.0
2020-10-06 14:20:00,344.97,345.37,344.96,345.29,15423.0,335.9114,336.3009,335.9016,336.223,15423.0
2020-10-06 14:25:00,345.32,345.48,345.12,345.27,12966.0,336.2522,336.408,336.0574,336.2035,12966.0
2020-10-06 14:30:00,345.41,345.89,345.35,345.66,16825.0,336.3398,336.8072,336.2814,336.5833,16825.0
2020-10-06 14:35:00,345.66,345.86,345.56,345.66,19538.0,336.5833,336.778,336.4859,336.5833,19538.0
2020-10-06 14:40:00,345.68,346.25,345.66,346.18,17191.0,336.6027,337.1578,336.5833,337.0896,17191.0
2020-10-06 14:45:00,346.17,346.36,343.81,343.99,40215.0,337.0799,337.2649,334.7818,334.9571,40215.0
2020-10-06 14:50:00,343.93,344.04,339.52,339.66,42182.0,334.8987,335.0058,330.6045,330.7408,42182.0
2020-10-06 14:55:00,339.77,341.07,338.07,340.53,36780.0,330.8479,332.1138,329.1926,331.588,36780.0
2020-10-06 15:00:00,340.1,340.1,339.04,339.12,22208.0,331.1693,331.1693,330.1371,330.215,22208.0
2020-10-06 15:05:00,339.15,339.49,337.3,338.5,39632.0,330.2442,330.5753,328.4428,329.6113,39632.0
2020-10-06 15:10:00,338.44,339.45,338.31,339.14,14597.0,329.5528,330.5363,329.4263,330.2345,14597.0
2020-10-06 15:15:00,338.95,339.35,338.42,338.75,44772.0,330.0495,330.4389,329.5334,329.8547,44772.0
2020-10-06 15:20:00,338.95,338.98,338.02,338.3,14219.0,330.0495,330.0787,329.1439,329.4165,14219.0
2020-10-06 15:25:00,338.18,339.16,338.06,339.12,16184.0,329.2997,330.2539,329.1828,330.215,16184.0
2020-10-06 15:30:00,339.15,339.94,338.93,339.94,18290.0,330.2442,331.0135,330.03,331.0135,18290.0
2020-10-06 15:35:00,339.74,339.87,338.65,338.82,23421.0,330.8187,330.9453,329.7573,329.9229,23421.0
2020-10-06 15:40:00,338.83,338.83,337.82,338.0,25387.0,329.9326,329.9326,328.9491,329.1244,25387.0
2020-10-06 15:45:00,337.98,338.1,336.78,337.68,36844.0,329.1049,329.2218,327.9364,328.8128,36844.0
2020-10-06 15:50:00,337.6,337.67,336.22,337.32,50922.0,328.7349,328.8031,327.3911,328.4623,50922.0
2020-10-06 15:55:00,337.37,338.27,336.94,337.22,124749.0,328.5109,329.3873,328.0922,328.3649,124749.0
2020-10-07 09:30:00,341.78,343.25,340.59,342.51,79899.0,332.8051,334.2365,331.6464,333.516,79899.0
2020-10-07 09:35:00,342.65,343.14,341.5,341.69,22713.0,333.6523,334.1294,332.5325,332.7175,22713.0
2020-10-07 09:40:00,341.85,342.35,341.5,342.13,14621.0,332.8733,333.3602,332.5325,333.1459,14621.0
2020-10-07 09:45:00,341.98,342.41,341.82,342.17,23376.0,332.9999,333.4186,332.8441,333.1849,23376.0
2020-10-07 09:50:00,342.17,342.42,341.71,342.4,14052.0,333.1849,333.4283,332.737,333.4089,14052.0
2020-10-07 09:55:00,342.47,342.71,341.28,341.77,19038.0,333.477,333.7107,332.3183,332.7954,19038.0
2020-10-07 10:00:00,341.87,341.87,341.0,341.45,20274.0,332.8928,332.8928,332.0456,332.4838,20274.0
2020-10-07 10:05:00,341.49,342.07,341.09,342.07,8399.0,332.5228,333.0875,332.1333,333.0875,8399.0
2020-10-07 10:10:00,341.93,342.19,341.46,341.6,33265.0,332.9512,333.2044,332.4935,332.6299,33265.0
2020-10-07 10:15:00,341.6,342.85,341.6,342.82,23695.0,332.6299,333.847,332.6299,333.8178,23695.0
2020-10-07 10:20:00,342.87,343.22,342.57,342.8,29353.0,333.8665,334.2073,333.5744,333.7984,29353.0
2020-10-07 10:25:00,342.74,343.23,342.57,342.94,23803.0,333.7399,334.2171,333.5744,333.9347,23803.0
2020-10-07 10:30:00,343.0,343.83,342.74,343.35,28031.0,333.9931,334.8013,333.7399,334.3339,28031.0
2020-10-07 10:35:00,343.12,343.73,343.12,343.41,26929.0,334.11,334.7039,334.11,334.3923,26929.0
2020-10-07 10:40:00,343.52,343.69,343.08,343.43,13706.0,334.4994,334.665,334.071,334.4118,13706.0
2020-10-07 10:45:00,343.5,343.75,343.22,343.75,18835.0,334.48,334.7234,334.2073,334.7234,18835.0
2020-10-07 10:50:00,343.69,343.98,343.44,343.92,18865.0,334.665,334.9474,334.4215,334.8889,18865.0
2020-10-07 10:55:00,343.99,344.01,343.7,343.7,19850.0,334.9571,334.9766,334.6747,334.6747,19850.0
2020-10-07 11:00:00,343.74,343.99,343.48,343.95,13155.0,334.7137,334.9571,334.4605,334.9182,13155.0
2020-10-07 11:05:00,343.95,344.5,343.89,344.38,21860.0,334.9182,335.4537,334.8597,335.3369,21860.0
2020-10-07 11:10:00,344.43,344.65,343.9,344.0,17496.0,335.3856,335.5998,334.8695,334.9668,17496.0
2020-10-07 11:15:00,343.99,344.06,343.73,344.05,19851.0,334.9571,335.0253,334.7039,335.0155,19851.0
2020-10-07 11:20:00,344.01,344.15,343.91,344.07,12231.0,334.9766,335.1129,334.8792,335.035,12231.0
2020-10-07 11:25:00,344.17,344.19,343.72,343.79,15882.0,335.1324,335.1519,334.6942,334.7624,15882.0
2020-10-07 11:30:00,343.88,344.08,343.78,344.04,19868.0,334.85,335.0447,334.7526,335.0058,19868.0
2020-10-07 11:35:00,344.0,344.0,343.11,343.15,11733.0,334.9668,334.9668,334.1002,334.1392,11733.0
2020-10-07 11:40:00,343.21,343.41,342.92,343.09,9002.0,334.1976,334.3923,333.9152,334.0807,9002.0
2020-10-07 11:45:00,343.15,343.24,342.82,342.83,10587.0,334.1392,334.2268,333.8178,333.8276,10587.0
2020-10-07 11:50:00,342.88,342.94,342.55,342.59,6503.0,333.8763,333.9347,333.5549,333.5939,6503.0
2020-10-07 11:55:00,342.62,342.73,342.47,342.58,6092.0,333.6231,333.7302,333.477,333.5841,6092.0
2020-10-07 12:00:00,342.59,342.65,342.24,342.28,6062.0,333.5939,333.6523,333.2531,333.292,6062.0
2020-10-07 12:05:00,342.31,342.39,341.95,341.95,16144.0,333.3212,333.3991,332.9707,332.9707,16144.0
2020-10-07 12:10:00,341.96,342.51,341.94,342.44,9376.0,332.9804,333.516,332.9609,333.4478,9376.0
2020-10-07 12:15:00,342.4,342.58,342.23,342.44,12989.0,333.4089,333.5841,333.2433,333.4478,12989.0
2020-10-07 12:20:00,342.36,342.58,342.35,342.37,10608.0,333.3699,333.5841,333.3602,333.3796,10608.0
2020-10-07 12:25:00,342.42,342.63,341.46,341.75,14231.0,333.4283,333.6328,332.4935,332.7759,14231.0
2020-10-07 12:30:00,341.88,342.58,341.87,342.39,9979.0,332.9025,333.5841,332.8928,333.3991,9979.0
2020-10-07 12:35:00,342.41,342.48,342.11,342.35,6461.0,333.4186,333.4868,333.1265,333.3602,6461.0
2020-10-07 12:40:00,342.3,342.43,342.2,342.21,4705.0,333.3115,333.4381,333.2141,333.2238,4705.0
2020-10-07 12:45:00,342.14,342.26,341.63,341.85,17370.0,333.1557,333.2725,332.6591,332.8733,17370.0
2020-10-07 12:50:00,341.91,341.91,341.52,341.75,10763.0,332.9317,332.9317,332.552,332.7759,10763.0
2020-10-07 12:55:00,341.69,342.18,341.68,342.07,8758.0,332.7175,333.1946,332.7078,333.0875,8758.0
2020-10-07 13:00:00,342.15,342.2,341.82,341.87,20048.0,333.1654,333.2141,332.8441,332.8928,20048.0
2020-10-07 13:05:00,341.88,342.27,341.88,342.01,25983.0,332.9025,333.2823,332.9025,333.0291,25983.0
2020-10-07 13:10:00,342.02,342.1,341.71,341.75,24358.0,333.0388,333.1167,332.737,332.7759,24358.0
2020-10-07 13:15:00,341.79,341.87,341.53,341.62,18953.0,332.8149,332.8928,332.5617,332.6493,18953.0
2020-10-07 13:20:00,341.6,341.6,341.3,341.43,45372.0,332.6299,332.6299,332.3377,332.4643,45372.0
2020-10-07 13:25:00,341.4,341.46,340.75,340.77,53698.0,332.4351,332.4935,331.8022,331.8217,53698.0
2020-10-07 13:30:00,340.77,341.24,340.33,340.7,126659.0,331.8217,332.2793,331.3932,331.7535,126659.0
2020-10-07 13:35:00,340.79,341.05,340.68,340.96,14027.0,331.8411,332.0943,331.734,332.0067,14027.0
2020-10-07 13:40:00,340.92,341.86,340.92,341.71,20380.0,331.9677,332.883,331.9677,332.737,20380.0
2020-10-07 13:45:00,341.81,342.05,341.59,342.03,12963.0,332.8344,333.068,332.6201,333.0486,12963.0
2020-10-07 13:50:00,341.99,342.57,341.96,342.47,13360.0,333.0096,333.5744,332.9804,333.477,13360.0
2020-10-07 13:55:00,342.41,342.47,341.92,342.03,27926.0,333.4186,333.477,332.9415,333.0486,27926.0
2020-10-07 14:00:00,342.06,342.63,342.02,342.3,9715.0,333.0778,333.6328,333.0388,333.3115,9715.0
2020-10-07 14:05:00,342.47,342.66,342.26,342.46,11822.0,333.477,333.662,333.2725,333.4673,11822.0
2020-10-07 14:10:00,342.59,342.59,342.23,342.44,10380.0,333.5939,333.5939,333.2433,333.4478,10380.0
2020-10-07 14:15:00,342.45,343.18,342.37,343.05,15718.0,333.4575,334.1684,333.3796,334.0418,15718.0
2020-10-07 14:20:00,343.0,343.64,342.95,343.61,15312.0,333.9931,334.6163,333.9444,334.5871,15312.0
2020-10-07 14:25:00,343.65,344.09,343.2,343.38,148930.0,334.626,335.0545,334.1879,334.3631,148930.0
2020-10-07 14:30:00,343.37,343.38,342.54,342.73,93969.0,334.3534,334.3631,333.5452,333.7302,93969.0
2020-10-07 14:35:00,342.69,343.01,342.46,342.79,28972.0,333.6912,334.0028,333.4673,333.7886,28972.0
2020-10-07 14:40:00,342.86,342.86,342.32,342.63,10452.0,333.8568,333.8568,333.331,333.6328,10452.0
2020-10-07 14:45:00,342.68,342.8,342.54,342.69,8336.0,333.6815,333.7984,333.5452,333.6912,8336.0
2020-10-07 14:50:00,342.72,343.14,342.58,343.13,11505.0,333.7205,334.1294,333.5841,334.1197,11505.0
2020-10-07 14:55:00,343.04,343.34,342.94,343.02,11141.0,334.0321,334.3242,333.9347,334.0126,11141.0
2020-10-07 15:00:00,342.92,343.42,342.92,343.33,7535.0,333.9152,334.4021,333.9152,334.3144,7535.0
2020-10-07 15:05:00,343.36,343.88,343.19,343.85,17296.0,334.3437,334.85,334.1781,334.8208,17296.0
2020-10-07 15:10:00,343.89,344.07,343.7,343.71,10318.0,334.8597,335.035,334.6747,334.6845,10318.0
2020-10-07 15:15:00,343.79,343.96,343.72,343.84,5739.0,334.7624,334.9279,334.6942,334.811,5739.0
2020-10-07 15:20:00,343.85,343.99,343.58,343.72,8776.0,334.8208,334.9571,334.5579,334.6942,8776.0
2020-10-07 15:25:00,343.8,344.15,343.7,344.09,14722.0,334.7721,335.1129,334.6747,335.0545,14722.0
2020-10-07 15:30:00,344.08,344.28,343.5,343.61,12773.0,335.0447,335.2395,334.48,334.5871,12773.0
2020-10-07 15:35:00,343.62,343.96,343.59,343.89,13362.0,334.5968,334.9279,334.5676,334.8597,13362.0
2020-10-07 15:40:00,343.88,343.98,343.26,343.5,30167.0,334.85,334.9474,334.2463,334.48,30167.0
2020-10-07 15:45:00,343.55,343.57,342.86,343.1,37495.0,334.5287,334.5481,333.8568,334.0905,37495.0
2020-10-07 15:50:00,343.25,343.89,343.06,343.89,47591.0,334.2365,334.8597,334.0515,334.8597,47591.0
2020-10-07 15:55:00,343.91,344.45,343.62,343.82,175263.0,334.8792,335.405,334.5968,334.7916,175263.0
2020-10-08 09:30:00,345.01,346.37,344.72,345.85,67267.0,336.3397,337.6655,336.0569,337.1586,67267.0
2020-10-08 09:35:00,345.7,346.27,345.67,346.06,13426.0,337.0123,337.568,336.9831,337.3633,13426.0
2020-10-08 09:40:00,346.2,346.27,345.27,345.44,19506.0,337.4998,337.568,336.5931,336.7589,19506.0
2020-10-08 09:45:00,345.44,345.7,344.74,344.85,15657.0,336.7589,337.0123,336.0764,336.1837,15657.0
2020-10-08 09:50:00,345.0,345.66,344.67,345.45,14679.0,336.3299,336.9733,336.0082,336.7686,14679.0
2020-10-08 09:55:00,345.56,346.11,345.55,346.04,13189.0,336.8758,337.412,336.8661,337.3438,13189.0
2020-10-08 10:00:00,346.05,346.22,344.63,345.02,22967.0,337.3535,337.5193,335.9692,336.3494,22967.0
2020-10-08 10:05:00,344.97,345.5,344.81,345.38,41002.0,336.3007,336.8173,336.1447,336.7004,41002.0
2020-10-08 10:10:00,345.41,345.86,345.36,345.65,20807.0,336.7296,337.1683,336.6809,336.9636,20807.0
2020-10-08 10:15:00,345.69,346.23,345.51,346.2,36878.0,337.0026,337.529,336.8271,337.4998,36878.0
2020-10-08 10:20:00,346.25,347.05,346.25,347.0,40456.0,337.5485,338.3284,337.5485,338.2797,40456.0
2020-10-08 10:25:00,347.06,347.21,346.42,346.9,22521.0,338.3381,338.4844,337.7142,338.1822,22521.0
2020-10-08 10:30:00,346.97,347.69,346.92,347.25,14659.0,338.2504,338.9523,338.2017,338.5234,14659.0
2020-10-08 10:35:00,347.24,347.26,346.86,347.13,21567.0,338.5136,338.5331,338.1432,338.4064,21567.0
2020-10-08 10:40:00,347.15,347.18,346.83,346.95,39931.0,338.4259,338.4551,338.1139,338.2309,39931.0
2020-10-08 10:45:00,346.92,347.15,346.43,346.84,20600.0,338.2017,338.4259,337.724,338.1237,20600.0
2020-10-08 10:50:00,346.9,347.35,346.45,346.61,9762.0,338.1822,338.6209,337.7435,337.8995,9762.0
2020-10-08 10:55:00,346.66,346.89,346.57,346.69,6263.0,337.9482,338.1724,337.8605,337.9774,6263.0
2020-10-08 11:00:00,346.65,347.0,346.6,346.81,7761.0,337.9384,338.2797,337.8897,338.0944,7761.0
2020-10-08 11:05:00,346.86,346.94,346.35,346.44,8220.0,338.1432,338.2212,337.646,337.7337,8220.0
2020-10-08 11:10:00,346.39,346.72,346.25,346.72,5461.0,337.685,338.0067,337.5485,338.0067,5461.0
2020-10-08 11:15:00,346.74,346.76,346.3,346.31,18127.0,338.0262,338.0457,337.5972,337.607,18127.0
2020-10-08 11:20:00,346.33,346.5,345.52,345.86,9801.0,337.6265,337.7922,336.8368,337.1683,9801.0
2020-10-08 11:25:00,345.75,345.81,345.12,345.21,16981.0,337.0611,337.1196,336.4469,336.5346,16981.0
2020-10-08 11:30:00,345.18,345.28,344.31,344.48,28680.0,336.5054,336.6029,335.6573,335.823,28680.0
2020-10-08 11:35:00,344.54,345.36,344.45,345.13,10430.0,335.8815,336.6809,335.7937,336.4566,10430.0
2020-10-08 11:40:00,345.21,345.26,344.68,344.77,9477.0,336.5346,336.5834,336.018,336.1057,9477.0
2020-10-08 11:45:00,344.83,344.85,344.49,344.73,9391.0,336.1642,336.1837,335.8327,336.0667,9391.0
2020-10-08 11:50:00,344.73,344.73,344.41,344.5,15043.0,336.0667,336.0667,335.7547,335.8425,15043.0
2020-10-08 11:55:00,344.52,344.76,344.42,344.48,12537.0,335.862,336.0959,335.7645,335.823,12537.0
2020-10-08 12:00:00,344.52,344.83,344.24,344.82,8237.0,335.862,336.1642,335.589,336.1544,8237.0
2020-10-08 12:05:00,344.81,345.38,344.73,345.06,10585.0,336.1447,336.7004,336.0667,336.3884,10585.0
2020-10-08 12:10:00,345.02,345.08,344.9,345.0,7412.0,336.3494,336.4079,336.2324,336.3299,7412.0
2020-10-08 12:15:00,345.08,345.08,344.78,344.98,8858.0,336.4079,336.4079,336.1154,336.3104,8858.0
2020-10-08 12:20:00,345.01,345.24,344.84,345.24,5315.0,336.3397,336.5639,336.1739,336.5639,5315.0
2020-10-08 12:25:00,345.29,345.43,345.23,345.33,7895.0,336.6126,336.7491,336.5541,336.6516,7895.0
2020-10-08 12:30:00,345.38,345.62,345.25,345.62,16620.0,336.7004,336.9343,336.5736,336.9343,16620.0
2020-10-08 12:35:00,345.56,345.93,345.53,345.93,12736.0,336.8758,337.2365,336.8466,337.2365,12736.0
2020-10-08 12:40:00,345.93,345.93,345.36,345.46,9727.0,337.2365,337.2365,336.6809,336.7784,9727.0
2020-10-08 12:45:00,345.49,345.97,345.49,345.86,13127.0,336.8076,337.2755,336.8076,337.1683,13127.0
2020-10-08 12:50:00,345.89,345.93,345.76,345.84,8782.0,337.1975,337.2365,337.0708,337.1488,8782.0
2020-10-08 12:55:00,345.86,346.02,345.7,345.97,13531.0,337.1683,337.3243,337.0123,337.2755,13531.0
2020-10-08 13:00:00,346.0,346.07,345.71,345.87,10052.0,337.3048,337.373,337.0221,337.178,10052.0
2020-10-08 13:05:00,345.85,345.87,345.59,345.69,6622.0,337.1586,337.178,336.9051,337.0026,6622.0
2020-10-08 13:10:00,345.67,345.81,345.54,345.77,17966.0,336.9831,337.1196,336.8563,337.0806,17966.0
2020-10-08 13:15:00,345.77,345.77,345.48,345.48,4929.0,337.0806,337.0806,336.7978,336.7978,4929.0
2020-10-08 13:20:00,345.46,345.47,345.21,345.21,4250.0,336.7784,336.7881,336.5346,336.5346,4250.0
2020-10-08 13:25:00,345.12,345.47,345.02,345.35,4465.0,336.4469,336.7881,336.3494,336.6711,4465.0
2020-10-08 13:30:00,345.33,345.42,345.04,345.1,9213.0,336.6516,336.7394,336.3689,336.4274,9213.0
2020-10-08 13:35:00,345.13,345.32,345.13,345.32,4330.0,336.4566,336.6419,336.4566,336.6419,4330.0
2020-10-08 13:40:00,345.2,345.45,345.13,345.3,5962.0,336.5249,336.7686,336.4566,336.6224,5962.0
2020-10-08 13:45:00,345.26,345.31,345.11,345.31,5608.0,336.5834,336.6321,336.4371,336.6321,5608.0
2020-10-08 13:50:00,345.33,345.54,345.29,345.44,5383.0,336.6516,336.8563,336.6126,336.7589,5383.0
2020-10-08 13:55:00,345.4,345.43,345.0,345.0,5118.0,336.7199,336.7491,336.3299,336.3299,5118.0
2020-10-08 14:00:00,345.0,345.39,344.99,345.21,5025.0,336.3299,336.7101,336.3202,336.5346,5025.0
2020-10-08 14:05:00,345.31,345.9,345.29,345.89,6774.0,336.6321,337.2073,336.6126,337.1975,6774.0
2020-10-08 14:10:00,345.85,345.89,345.6,345.62,9786.0,337.1586,337.1975,336.9148,336.9343,9786.0
2020-10-08 14:15:00,345.57,345.7,345.57,345.57,12753.0,336.8856,337.0123,336.8856,336.8856,12753.0
2020-10-08 14:20:00,345.57,345.79,345.5,345.62,9379.0,336.8856,337.1001,336.8173,336.9343,9379.0
2020-10-08 14:25:00,345.59,345.64,345.38,345.42,10414.0,336.9051,336.9538,336.7004,336.7394,10414.0
2020-10-08 14:30:00,345.43,345.68,345.42,345.58,6183.0,336.7491,336.9928,336.7394,336.8953,6183.0
2020-10-08 14:35:00,345.52,345.7,345.37,345.7,8695.0,336.8368,337.0123,336.6906,337.0123,8695.0
2020-10-08 14:40:00,345.73,345.74,345.6,345.72,6715.0,337.0416,337.0513,336.9148,337.0318,6715.0
2020-10-08 14:45:00,345.64,345.83,345.5,345.62,8695.0,336.9538,337.1391,336.8173,336.9343,8695.0
2020-10-08 14:50:00,345.61,345.62,345.19,345.2,10358.0,336.9246,336.9343,336.5151,336.5249,10358.0
2020-10-08 14:55:00,345.19,345.35,345.02,345.04,18986.0,336.5151,336.6711,336.3494,336.3689,18986.0
2020-10-08 15:00:00,345.05,345.14,344.72,344.95,24496.0,336.3787,336.4664,336.0569,336.2812,24496.0
2020-10-08 15:05:00,344.98,345.04,344.74,344.9,6990.0,336.3104,336.3689,336.0764,336.2324,6990.0
2020-10-08 15:10:00,344.9,345.17,344.84,344.91,11203.0,336.2324,336.4956,336.1739,336.2422,11203.0
2020-10-08 15:15:00,344.98,345.06,344.6,344.89,8400.0,336.3104,336.3884,335.94,336.2227,8400.0
2020-10-08 15:20:00,344.88,345.08,344.79,344.88,8579.0,336.2129,336.4079,336.1252,336.2129,8579.0
2020-10-08 15:25:00,344.87,345.21,344.82,345.08,10684.0,336.2032,336.5346,336.1544,336.4079,10684.0
2020-10-08 15:30:00,345.05,345.18,345.0,345.13,8411.0,336.3787,336.5054,336.3299,336.4566,8411.0
2020-10-08 15:35:00,345.13,345.37,345.09,345.2,9818.0,336.4566,336.6906,336.4177,336.5249,9818.0
2020-10-08 15:40:00,345.17,345.19,344.93,345.04,19464.0,336.4956,336.5151,336.2617,336.3689,19464.0
2020-10-08 15:45:00,345.06,345.16,344.73,344.86,12593.0,336.3884,336.4859,336.0667,336.1934,12593.0
2020-10-08 15:50:00,344.83,344.84,344.45,344.56,30885.0,336.1642,336.1739,335.7937,335.901,30885.0
2020-10-08 15:55:00,344.51,345.23,344.42,345.22,86307.0,335.8522,336.5541,335.7645,336.5444,86307.0
2020-10-09 09:30:00,347.99,348.95,347.0,348.6,63661.0,339.2448,340.1806,338.2797,339.8394,63661.0
2020-10-09 09:35:00,348.68,348.96,348.17,348.37,14566.0,339.9174,340.1904,339.4202,339.6152,14566.0
2020-10-09 09:40:00,348.57,349.14,348.33,348.67,11891.0,339.8102,340.3659,339.5762,339.9077,11891.0
2020-10-09 09:45:00,348.68,348.93,347.68,348.14,11902.0,339.9174,340.1611,338.9426,339.391,11902.0
2020-10-09 09:50:00,348.13,348.34,347.79,348.23,17402.0,339.3813,339.586,339.0498,339.4787,17402.0
2020-10-09 09:55:00,348.22,348.4,347.94,348.3,18203.0,339.469,339.6445,339.196,339.547,18203.0
2020-10-09 10:00:00,348.29,348.57,347.88,348.44,32655.0,339.5372,339.8102,339.1375,339.6835,32655.0
2020-10-09 10:05:00,348.38,348.48,348.15,348.23,8819.0,339.625,339.7225,339.4008,339.4787,8819.0
2020-10-09 10:10:00,348.38,348.47,348.05,348.27,8102.0,339.625,339.7127,339.3033,339.5177,8102.0
2020-10-09 10:15:00,348.23,348.93,348.23,348.61,7527.0,339.4787,340.1611,339.4787,339.8492,7527.0
2020-10-09 10:20:00,348.49,348.89,348.37,348.84,4449.0,339.7322,340.1222,339.6152,340.0734,4449.0
2020-10-09 10:25:00,348.86,349.03,348.58,348.84,13597.0,340.0929,340.2586,339.8199,340.0734,13597.0
2020-10-09 10:30:00,348.88,349.12,348.63,349.05,12431.0,340.1124,340.3464,339.8687,340.2781,12431.0
2020-10-09 10:35:00,349.03,349.81,349.0,349.81,34975.0,340.2586,341.019,340.2294,341.019,34975.0
2020-10-09 10:40:00,349.87,349.9,349.42,349.46,11870.0,341.0775,341.1068,340.6388,340.6778,11870.0
2020-10-09 10:45:00,349.44,349.68,349.43,349.59,24714.0,340.6583,340.8923,340.6486,340.8046,24714.0
2020-10-09 10:50:00,349.62,349.83,349.46,349.83,13917.0,340.8338,341.0385,340.6778,341.0385,13917.0
2020-10-09 10:55:00,349.84,350.12,349.73,350.1,55193.0,341.0483,341.3212,340.941,341.3017,55193.0
2020-10-09 11:00:00,350.06,350.71,350.06,350.71,13072.0,341.2628,341.8964,341.2628,341.8964,13072.0
2020-10-09 11:05:00,350.65,350.81,350.41,350.43,13706.0,341.8379,341.9939,341.604,341.6235,13706.0
2020-10-09 11:10:00,350.51,350.69,350.47,350.64,7947.0,341.7014,341.8769,341.6624,341.8282,7947.0
2020-10-09 11:15:00,350.67,350.67,350.27,350.33,7911.0,341.8574,341.8574,341.4675,341.526,7911.0
2020-10-09 11:20:00,350.36,350.5,350.13,350.13,9227.0,341.5552,341.6917,341.331,341.331,9227.0
2020-10-09 11:25:00,350.24,350.7,350.2,350.64,11527.0,341.4382,341.8867,341.3992,341.8282,11527.0
2020-10-09 11:30:00,350.6,350.76,350.33,350.42,16643.0,341.7892,341.9452,341.526,341.6137,16643.0
2020-10-09 11:35:00,350.56,350.81,350.48,350.79,11246.0,341.7502,341.9939,341.6722,341.9744,11246.0
2020-10-09 11:40:00,350.73,351.19,350.43,350.68,30820.0,341.9159,342.3644,341.6235,341.8672,30820.0
2020-10-09 11:45:00,350.85,351.82,350.85,351.8,15807.0,342.0329,342.9785,342.0329,342.959,15807.0
2020-10-09 11:50:00,351.77,352.09,351.39,352.0,24673.0,342.9298,343.2417,342.5593,343.154,24673.0
2020-10-09 11:55:00,351.94,352.39,351.75,352.25,11974.0,343.0955,343.5342,342.9103,343.3977,11974.0
2020-10-09 12:00:00,352.29,352.69,352.28,352.3,17363.0,343.4367,343.8267,343.427,343.4465,17363.0
2020-10-09 12:05:00,352.21,352.74,352.18,352.66,10409.0,343.3587,343.8754,343.3295,343.7974,10409.0
2020-10-09 12:10:00,352.67,352.76,352.36,352.51,9688.0,343.8072,343.8949,343.505,343.6512,9688.0
2020-10-09 12:15:00,352.62,352.72,352.32,352.52,8848.0,343.7584,343.8559,343.466,343.6609,8848.0
2020-10-09 12:20:00,352.45,352.62,352.35,352.41,6442.0,343.5927,343.7584,343.4952,343.5537,6442.0
2020-10-09 12:25:00,352.42,352.52,351.23,352.04,17033.0,343.5634,343.6609,342.4033,343.193,17033.0
2020-10-09 12:30:00,352.15,352.43,352.06,352.43,6045.0,343.3002,343.5732,343.2125,343.5732,6045.0
2020-10-09 12:35:00,352.53,352.76,352.48,352.71,7907.0,343.6707,343.8949,343.6219,343.8462,7907.0
2020-10-09 12:40:00,352.64,352.82,352.33,352.78,14734.0,343.7779,343.9534,343.4757,343.9144,14734.0
2020-10-09 12:45:00,352.78,352.78,352.18,352.3,7840.0,343.9144,343.9144,343.3295,343.4465,7840.0
2020-10-09 12:50:00,352.4,352.66,352.39,352.66,16168.0,343.5439,343.7974,343.5342,343.7974,16168.0
2020-10-09 12:55:00,352.64,352.66,352.42,352.52,33297.0,343.7779,343.7974,343.5634,343.6609,33297.0
2020-10-09 13:00:00,352.5,353.0,352.42,352.95,21634.0,343.6414,344.1289,343.5634,344.0801,21634.0
2020-10-09 13:05:00,352.91,353.08,352.84,353.0,15629.0,344.0411,344.2069,343.9729,344.1289,15629.0
2020-10-09 13:10:00,353.07,353.16,352.95,353.05,13575.0,344.1971,344.2848,344.0801,344.1776,13575.0
2020-10-09 13:15:00,353.06,353.14,352.74,352.74,18860.0,344.1874,344.2653,343.8754,343.8754,18860.0
2020-10-09 13:20:00,352.63,352.63,352.09,352.15,13895.0,343.7682,343.7682,343.2417,343.3002,13895.0
2020-10-09 13:25:00,352.15,352.61,351.96,352.46,10945.0,343.3002,343.7487,343.115,343.6024,10945.0
2020-10-09 13:30:00,352.4,352.59,352.35,352.54,12689.0,343.5439,343.7292,343.4952,343.6804,12689.0
2020-10-09 13:35:00,352.61,352.72,352.41,352.66,9904.0,343.7487,343.8559,343.5537,343.7974,9904.0
2020-10-09 13:40:00,352.75,352.91,352.62,352.87,11957.0,343.8851,344.0411,343.7584,344.0021,11957.0
2020-10-09 13:45:00,352.81,353.18,352.75,353.12,10587.0,343.9436,344.3043,343.8851,344.2459,10587.0
2020-10-09 13:50:00,353.07,353.19,352.97,353.14,7544.0,344.1971,344.3141,344.0996,344.2653,7544.0
2020-10-09 13:55:00,353.15,353.18,352.92,353.09,11479.0,344.2751,344.3043,344.0509,344.2166,11479.0
2020-10-09 14:00:00,353.22,353.36,353.13,353.32,18904.0,344.3433,344.4798,344.2556,344.4408,18904.0
2020-10-09 14:05:00,353.31,353.32,352.82,352.85,16451.0,344.4311,344.4408,343.9534,343.9826,16451.0
2020-10-09 14:10:00,352.88,352.88,352.38,352.6,9982.0,344.0119,344.0119,343.5244,343.7389,9982.0
2020-10-09 14:15:00,352.57,352.59,352.25,352.27,8736.0,343.7097,343.7292,343.3977,343.4172,8736.0
2020-10-09 14:20:00,352.26,352.45,352.11,352.19,9059.0,343.4075,343.5927,343.2612,343.3392,9059.0
2020-10-09 14:25:00,352.19,352.19,351.93,352.11,9978.0,343.3392,343.3392,343.0858,343.2612,9978.0
2020-10-09 14:30:00,352.18,352.43,352.12,352.28,12446.0,343.3295,343.5732,343.271,343.427,12446.0
2020-10-09 14:35:00,352.3,352.4,351.73,352.09,16501.0,343.4465,343.5439,342.8908,343.2417,16501.0
2020-10-09 14:40:00,352.1,352.39,351.72,352.38,14548.0,343.2515,343.5342,342.881,343.5244,14548.0
2020-10-09 14:45:00,352.46,352.47,352.12,352.27,8651.0,343.6024,343.6122,343.271,343.4172,8651.0
2020-10-09 14:50:00,352.21,352.21,351.77,351.94,9931.0,343.3587,343.3587,342.9298,343.0955,9931.0
2020-10-09 14:55:00,351.92,351.94,351.7,351.84,9403.0,343.076,343.0955,342.8615,342.998,9403.0
2020-10-09 15:00:00,351.78,352.14,351.7,352.01,11156.0,342.9395,343.2905,342.8615,343.1637,11156.0
2020-10-09 15:05:00,352.0,352.17,351.9,352.12,10392.0,343.154,343.3197,343.0565,343.271,10392.0
2020-10-09 15:10:00,352.16,352.32,352.04,352.25,9972.0,343.31,343.466,343.193,343.3977,9972.0
2020-10-09 15:15:00,352.22,352.48,352.08,352.37,13662.0,343.3685,343.6219,343.232,343.5147,13662.0
2020-10-09 15:20:00,352.46,352.85,352.46,352.74,19589.0,343.6024,343.9826,343.6024,343.8754,19589.0
2020-10-09 15:25:00,352.79,352.87,352.68,352.8,15922.0,343.9241,344.0021,343.8169,343.9339,15922.0
2020-10-09 15:30:00,352.8,352.86,352.16,352.2,23119.0,343.9339,343.9924,343.31,343.349,23119.0
2020-10-09 15:35:00,352.24,352.3,351.79,351.84,17685.0,343.388,343.4465,342.9493,342.998,17685.0
2020-10-09 15:40:00,351.87,351.97,351.45,351.5,24169.0,343.0273,343.1248,342.6178,342.6666,24169.0
2020-10-09 15:45:00,351.44,351.77,351.29,351.29,26362.0,342.6081,342.9298,342.4618,342.4618,26362.0
2020-10-09 15:50:00,351.29,351.89,351.22,351.73,77151.0,342.4618,343.0468,342.3936,342.8908,77151.0
2020-10-09 15:55:00,351.7,352.91,351.66,352.64,181888.0,342.8615,344.0411,342.8225,343.7779,181888.0
2020-10-12 09:30:00,355.0,355.0,352.93,352.96,94368.0,346.0786,346.0786,344.0606,344.0899,94368.0
2020-10-12 09:35:00,352.99,353.59,352.6,352.7,70729.0,344.1191,344.704,343.7389,343.8364,70729.0
2020-10-12 09:40:00,352.83,352.88,351.2,351.48,17737.0,343.9631,344.0119,342.3741,342.6471,17737.0
2020-10-12 09:45:00,351.69,351.69,350.82,351.39,23287.0,342.8518,342.8518,342.0037,342.5593,23287.0
2020-10-12 09:50:00,351.31,352.26,350.98,352.26,16795.0,342.4813,343.4075,342.1596,343.4075,16795.0
2020-10-12 09:55:00,352.16,352.98,352.16,352.72,13658.0,343.31,344.1094,343.31,343.8559,13658.0
2020-10-12 10:00:00,352.92,352.99,351.43,351.43,15276.0,344.0509,344.1191,342.5983,342.5983,15276.0
2020-10-12 10:05:00,351.49,352.46,351.48,351.94,14212.0,342.6568,343.6024,342.6471,343.0955,14212.0
2020-10-12 10:10:00,351.95,352.89,351.92,352.85,22419.0,343.1053,344.0216,343.076,343.9826,22419.0
2020-10-12 10:15:00,352.86,353.11,352.58,352.73,17597.0,343.9924,344.2361,343.7194,343.8657,17597.0
2020-10-12 10:20:00,352.66,353.05,352.54,352.85,7563.0,343.7974,344.1776,343.6804,343.9826,7563.0
2020-10-12 10:25:00,352.77,353.12,352.65,352.88,9161.0,343.9046,344.2459,343.7877,344.0119,9161.0
2020-10-12 10:30:00,352.94,353.22,352.87,353.19,9478.0,344.0704,344.3433,344.0021,344.3141,9478.0
2020-10-12 10:35:00,353.24,353.42,353.05,353.14,14826.0,344.3628,344.5383,344.1776,344.2653,14826.0
2020-10-12 10:40:00,353.04,353.14,352.77,352.98,12521.0,344.1679,344.2653,343.9046,344.1094,12521.0
2020-10-12 10:45:00,353.01,353.48,352.9,353.26,11406.0,344.1386,344.5968,344.0314,344.3823,11406.0
2020-10-12 10:50:00,353.31,353.61,353.18,353.46,9271.0,344.4311,344.7235,344.3043,344.5773,9271.0
2020-10-12 10:55:00,353.47,353.74,353.35,353.69,9801.0,344.5871,344.8503,344.4701,344.8015,9801.0
2020-10-12 11:00:00,353.81,353.9,353.57,353.8,8217.0,344.9185,345.0062,344.6845,344.9088,8217.0
2020-10-12 11:05:00,353.82,354.17,353.69,353.91,6847.0,344.9283,345.2695,344.8015,345.016,6847.0
2020-10-12 11:10:00,353.95,354.27,353.89,354.27,10196.0,345.055,345.367,344.9965,345.367,10196.0
2020-10-12 11:15:00,354.29,354.46,354.16,354.27,19885.0,345.3864,345.5522,345.2597,345.367,19885.0
2020-10-12 11:20:00,354.31,354.42,354.2,354.28,13560.0,345.4059,345.5132,345.2987,345.3767,13560.0
2020-10-12 11:25:00,354.32,354.59,354.1,354.2,18958.0,345.4157,345.6789,345.2012,345.2987,18958.0
2020-10-12 11:30:00,354.27,354.37,354.15,354.31,4015.0,345.367,345.4644,345.25,345.4059,4015.0
2020-10-12 11:35:00,354.44,354.44,353.7,353.92,8397.0,345.5327,345.5327,344.8113,345.0257,8397.0
2020-10-12 11:40:00,353.9,354.03,353.56,353.61,9779.0,345.0062,345.133,344.6748,344.7235,9779.0
2020-10-12 11:45:00,353.59,353.63,352.91,353.04,14047.0,344.704,344.743,344.0411,344.1679,14047.0
2020-10-12 11:50:00,353.16,353.24,352.56,352.59,8986.0,344.2848,344.3628,343.6999,343.7292,8986.0
2020-10-12 11:55:00,352.58,352.97,352.36,352.75,9863.0,343.7194,344.0996,343.505,343.8851,9863.0
2020-10-12 12:00:00,352.78,352.94,352.54,352.8,11155.0,343.9144,344.0704,343.6804,343.9339,11155.0
2020-10-12 12:05:00,352.77,353.11,352.77,353.03,11643.0,343.9046,344.2361,343.9046,344.1581,11643.0
2020-10-12 12:10:00,352.98,353.49,352.91,353.4,14591.0,344.1094,344.6066,344.0411,344.5188,14591.0
2020-10-12 12:15:00,353.41,353.71,353.37,353.68,17928.0,344.5286,344.821,344.4896,344.7918,17928.0
2020-10-12 12:20:00,353.73,354.01,353.71,353.98,8809.0,344.8405,345.1135,344.821,345.0842,8809.0
2020-10-12 12:25:00,353.95,354.58,353.95,354.38,17075.0,345.055,345.6692,345.055,345.4742,17075.0
2020-10-12 12:30:00,354.35,354.56,354.16,354.25,15427.0,345.4449,345.6497,345.2597,345.3475,15427.0
2020-10-12 12:35:00,354.21,354.25,353.92,354.01,6810.0,345.3085,345.3475,345.0257,345.1135,6810.0
2020-10-12 12:40:00,354.13,354.42,354.12,354.29,9513.0,345.2305,345.5132,345.2207,345.3864,9513.0
2020-10-12 12:45:00,354.22,354.54,354.19,354.38,13238.0,345.3182,345.6302,345.289,345.4742,13238.0
2020-10-12 12:50:00,354.47,354.53,354.04,354.32,10041.0,345.5619,345.6204,345.1427,345.4157,10041.0
2020-10-12 12:55:00,354.39,354.41,354.15,354.27,8577.0,345.4839,345.5034,345.25,345.367,8577.0
2020-10-12 13:00:00,354.41,354.41,354.09,354.18,8871.0,345.5034,345.5034,345.1915,345.2792,8871.0
2020-10-12 13:05:00,354.19,354.19,353.7,353.8,14571.0,345.289,345.289,344.8113,344.9088,14571.0
2020-10-12 13:10:00,353.79,353.94,353.73,353.86,6959.0,344.899,345.0452,344.8405,344.9673,6959.0
2020-10-12 13:15:00,353.97,354.54,353.97,354.39,8998.0,345.0745,345.6302,345.0745,345.4839,8998.0
2020-10-12 13:20:00,354.35,354.59,354.33,354.49,12885.0,345.4449,345.6789,345.4254,345.5814,12885.0
2020-10-12 13:25:00,354.44,354.79,354.39,354.61,8974.0,345.5327,345.8739,345.4839,345.6984,8974.0
2020-10-12 13:30:00,354.63,354.87,354.5,354.57,11076.0,345.7179,345.9519,345.5912,345.6594,11076.0
2020-10-12 13:35:00,354.53,354.53,353.95,354.17,10787.0,345.6204,345.6204,345.055,345.2695,10787.0
2020-10-12 13:40:00,354.26,354.36,353.9,354.02,11449.0,345.3572,345.4547,345.0062,345.1232,11449.0
2020-10-12 13:45:00,354.02,354.1,353.68,353.85,6393.0,345.1232,345.2012,344.7918,344.9575,6393.0
2020-10-12 13:50:00,353.95,354.06,353.73,353.99,5704.0,345.055,345.1622,344.8405,345.094,5704.0
2020-10-12 13:55:00,354.03,354.09,353.83,353.9,7321.0,345.133,345.1915,344.938,345.0062,7321.0
2020-10-12 14:00:00,353.82,354.3,353.73,353.86,15502.0,344.9283,345.3962,344.8405,344.9673,15502.0
2020-10-12 14:05:00,353.92,354.08,353.75,353.75,16178.0,345.0257,345.1817,344.86,344.86,16178.0
2020-10-12 14:10:00,353.71,353.84,353.52,353.69,12338.0,344.821,344.9478,344.6358,344.8015,12338.0
2020-10-12 14:15:00,353.62,353.64,353.19,353.22,15038.0,344.7333,344.7528,344.3141,344.3433,15038.0
2020-10-12 14:20:00,353.21,353.55,352.94,353.28,16944.0,344.3336,344.665,344.0704,344.4018,16944.0
2020-10-12 14:25:00,353.27,353.6,353.23,353.57,9529.0,344.3921,344.7138,344.3531,344.6845,9529.0
2020-10-12 14:30:00,353.57,353.64,353.39,353.39,13668.0,344.6845,344.7528,344.5091,344.5091,13668.0
2020-10-12 14:35:00,353.45,353.6,353.21,353.6,20969.0,344.5676,344.7138,344.3336,344.7138,20969.0
2020-10-12 14:40:00,353.62,353.7,353.14,353.42,19490.0,344.7333,344.8113,344.2653,344.5383,19490.0
2020-10-12 14:45:00,353.48,353.58,353.22,353.44,20897.0,344.5968,344.6943,344.3433,344.5578,20897.0
2020-10-12 14:50:00,353.48,353.48,353.15,353.31,13010.0,344.5968,344.5968,344.2751,344.4311,13010.0
2020-10-12 14:55:00,353.35,353.48,353.21,353.41,19561.0,344.4701,344.5968,344.3336,344.5286,19561.0
2020-10-12 15:00:00,353.41,353.75,353.36,353.47,19369.0,344.5286,344.86,344.4798,344.5871,19369.0
2020-10-12 15:05:00,353.41,353.7,353.38,353.39,14802.0,344.5286,344.8113,344.4993,344.5091,14802.0
2020-10-12 15:10:00,353.45,353.51,352.88,353.12,24605.0,344.5676,344.6261,344.0119,344.2459,24605.0
2020-10-12 15:15:00,353.1,353.4,353.05,353.38,19889.0,344.2264,344.5188,344.1776,344.4993,19889.0
2020-10-12 15:20:00,353.38,353.74,353.15,353.52,29517.0,344.4993,344.8503,344.2751,344.6358,29517.0
2020-10-12 15:25:00,353.53,353.64,353.28,353.64,9251.0,344.6455,344.7528,344.4018,344.7528,9251.0
2020-10-12 15:30:00,353.53,353.58,353.04,353.05,11435.0,344.6455,344.6943,344.1679,344.1776,11435.0
2020-10-12 15:35:00,353.13,353.25,353.07,353.08,10418.0,344.2556,344.3726,344.1971,344.2069,10418.0
2020-10-12 15:40:00,353.08,353.29,352.98,353.09,16006.0,344.2069,344.4116,344.1094,344.2166,16006.0
2020-10-12 15:45:00,352.94,353.2,352.6,352.6,21256.0,344.0704,344.3238,343.7389,343.7389,21256.0
2020-10-12 15:50:00,352.66,353.09,352.11,352.79,32035.0,343.7974,344.2166,343.2612,343.9241,32035.0
2020-10-12 15:55:00,352.79,353.15,352.04,352.04,150060.0,343.9241,344.2751,343.193,343.193,150060.0
2020-10-13 09:30:00,351.43,351.5,349.2,350.38,143737.0,342.5983,342.6666,340.4244,341.5747,143737.0
2020-10-13 09:35:00,350.13,351.06,349.43,349.45,30089.0,341.331,342.2376,340.6486,340.6681,30089.0
2020-10-13 09:40:00,349.38,350.58,349.25,349.69,26712.0,340.5998,341.7697,340.4731,340.902,26712.0
2020-10-13 09:45:00,349.54,349.89,348.62,348.85,18017.0,340.7558,341.097,339.8589,340.0832,18017.0
2020-10-13 09:50:00,348.78,348.9,348.0,348.35,29360.0,340.0149,340.1319,339.2545,339.5957,29360.0
2020-10-13 09:55:00,348.45,349.29,348.35,349.06,14886.0,339.6932,340.5121,339.5957,340.2879,14886.0
2020-10-13 10:00:00,349.16,349.24,348.45,348.66,16117.0,340.3854,340.4634,339.6932,339.8979,16117.0
2020-10-13 10:05:00,348.6,349.16,348.12,348.84,23793.0,339.8394,340.3854,339.3715,340.0734,23793.0
2020-10-13 10:10:00,348.84,349.26,348.4,349.17,19608.0,340.0734,340.4829,339.6445,340.3951,19608.0
2020-10-13 10:15:00,349.02,349.57,348.79,349.19,8486.0,340.2489,340.7851,340.0247,340.4146,8486.0
2020-10-13 10:20:00,349.51,349.51,349.03,349.29,14087.0,340.7266,340.7266,340.2586,340.5121,14087.0
2020-10-13 10:25:00,349.26,349.52,349.0,349.0,11404.0,340.4829,340.7363,340.2294,340.2294,11404.0
2020-10-13 10:30:00,349.08,349.15,348.45,348.68,12166.0,340.3074,340.3756,339.6932,339.9174,12166.0
2020-10-13 10:35:00,348.66,348.97,348.43,348.43,12734.0,339.8979,340.2001,339.6737,339.6737,12734.0
2020-10-13 10:40:00,348.71,348.79,348.14,348.24,14290.0,339.9467,340.0247,339.391,339.4885,14290.0
2020-10-13 10:45:00,348.15,348.41,347.97,348.04,18016.0,339.4008,339.6542,339.2253,339.2935,18016.0
2020-10-13 10:50:00,348.07,348.32,347.99,348.31,12779.0,339.3228,339.5665,339.2448,339.5567,12779.0
2020-10-13 10:55:00,348.26,348.66,348.13,348.5,12672.0,339.508,339.8979,339.3813,339.742,12672.0
2020-10-13 11:00:00,348.6,348.79,348.42,348.6,14597.0,339.8394,340.0247,339.664,339.8394,14597.0
2020-10-13 11:05:00,348.71,349.04,348.53,349.0,8500.0,339.9467,340.2684,339.7712,340.2294,8500.0
2020-10-13 11:10:00,348.93,349.04,348.85,348.96,8841.0,340.1611,340.2684,340.0832,340.1904,8841.0
2020-10-13 11:15:00,348.93,349.11,348.87,349.05,6742.0,340.1611,340.3366,340.1027,340.2781,6742.0
2020-10-13 11:20:00,349.14,349.46,349.11,349.12,19569.0,340.3659,340.6778,340.3366,340.3464,19569.0
2020-10-13 11:25:00,349.19,349.24,348.84,348.93,9319.0,340.4146,340.4634,340.0734,340.1611,9319.0
2020-10-13 11:30:00,348.98,349.28,348.95,349.06,21721.0,340.2099,340.5024,340.1806,340.2879,21721.0
2020-10-13 11:35:00,349.06,349.34,349.04,349.1,13432.0,340.2879,340.5608,340.2684,340.3269,13432.0
2020-10-13 11:40:00,349.12,349.32,348.31,348.57,19492.0,340.3464,340.5413,339.5567,339.8102,19492.0
2020-10-13 11:45:00,348.49,348.79,348.16,348.63,12192.0,339.7322,340.0247,339.4105,339.8687,12192.0
2020-10-13 11:50:00,348.55,348.92,348.51,348.63,7764.0,339.7907,340.1514,339.7517,339.8687,7764.0
2020-10-13 11:55:00,348.64,348.77,348.52,348.6,8294.0,339.8784,340.0052,339.7615,339.8394,8294.0
2020-10-13 12:00:00,348.62,348.77,348.47,348.5,7451.0,339.8589,340.0052,339.7127,339.742,7451.0
2020-10-13 12:05:00,348.53,348.74,348.37,348.57,7933.0,339.7712,339.9759,339.6152,339.8102,7933.0
2020-10-13 12:10:00,348.5,348.55,347.98,348.55,22089.0,339.742,339.7907,339.235,339.7907,22089.0
2020-10-13 12:15:00,348.54,348.71,348.3,348.48,13191.0,339.7809,339.9467,339.547,339.7225,13191.0
2020-10-13 12:20:00,348.44,348.65,348.37,348.64,10830.0,339.6835,339.8882,339.6152,339.8784,10830.0
2020-10-13 12:25:00,348.66,348.85,348.6,348.6,7315.0,339.8979,340.0832,339.8394,339.8394,7315.0
2020-10-13 12:30:00,348.61,348.71,348.38,348.38,7936.0,339.8492,339.9467,339.625,339.625,7936.0
2020-10-13 12:35:00,348.41,348.43,347.92,348.19,9988.0,339.6542,339.6737,339.1765,339.4397,9988.0
2020-10-13 12:40:00,348.38,348.55,348.13,348.44,7159.0,339.625,339.7907,339.3813,339.6835,7159.0
2020-10-13 12:45:00,348.54,348.54,348.19,348.3,6823.0,339.7809,339.7809,339.4397,339.547,6823.0
2020-10-13 12:50:00,348.19,348.48,348.13,348.27,7518.0,339.4397,339.7225,339.3813,339.5177,7518.0
2020-10-13 12:55:00,348.33,348.44,348.25,348.32,5996.0,339.5762,339.6835,339.4982,339.5665,5996.0
2020-10-13 13:00:00,348.38,348.38,348.08,348.26,6294.0,339.625,339.625,339.3325,339.508,6294.0
2020-10-13 13:05:00,348.21,348.27,347.47,347.57,13100.0,339.4592,339.5177,338.7378,338.8353,13100.0
2020-10-13 13:10:00,347.58,347.95,347.5,347.94,11999.0,338.8451,339.2058,338.7671,339.196,11999.0
2020-10-13 13:15:00,348.11,348.4,347.91,347.96,11584.0,339.3618,339.6445,339.1668,339.2155,11584.0
2020-10-13 13:20:00,347.99,348.05,347.49,347.77,25968.0,339.2448,339.3033,338.7573,339.0303,25968.0
2020-10-13 13:25:00,347.62,347.91,347.5,347.81,12677.0,338.8841,339.1668,338.7671,339.0693,12677.0
2020-10-13 13:30:00,347.74,347.89,347.51,347.86,9856.0,339.0011,339.1473,338.7768,339.118,9856.0
2020-10-13 13:35:00,347.81,347.81,347.45,347.59,10480.0,339.0693,339.0693,338.7183,338.8548,10480.0
2020-10-13 13:40:00,347.75,347.86,347.36,347.42,15303.0,339.0108,339.118,338.6306,338.6891,15303.0
2020-10-13 13:45:00,347.42,347.75,347.36,347.6,13600.0,338.6891,339.0108,338.6306,338.8646,13600.0
2020-10-13 13:50:00,347.54,347.64,347.28,347.35,16070.0,338.8061,338.9036,338.5526,338.6209,16070.0
2020-10-13 13:55:00,347.42,347.5,346.71,346.9,15919.0,338.6891,338.7671,337.9969,338.1822,15919.0
2020-10-13 14:00:00,346.93,346.93,346.56,346.87,7114.0,338.2114,338.2114,337.8507,338.1529,7114.0
2020-10-13 14:05:00,346.79,346.94,346.67,346.75,8092.0,338.0749,338.2212,337.9579,338.0359,8092.0
2020-10-13 14:10:00,346.75,347.19,346.71,347.18,9995.0,338.0359,338.4649,337.9969,338.4551,9995.0
2020-10-13 14:15:00,347.02,347.55,347.0,347.53,16471.0,338.2991,338.8158,338.2797,338.7963,16471.0
2020-10-13 14:20:00,347.5,347.63,347.0,347.08,45291.0,338.7671,338.8938,338.2797,338.3576,45291.0
2020-10-13 14:25:00,347.12,347.14,345.62,345.62,37672.0,338.3966,338.4161,336.9343,336.9343,37672.0
2020-10-13 14:30:00,345.65,346.21,345.21,345.89,24786.0,336.9636,337.5095,336.5346,337.1975,24786.0
2020-10-13 14:35:00,345.83,345.91,345.2,345.42,18205.0,337.1391,337.217,336.5249,336.7394,18205.0
2020-10-13 14:40:00,345.41,345.57,345.05,345.41,16869.0,336.7296,336.8856,336.3787,336.7296,16869.0
2020-10-13 14:45:00,345.32,345.68,345.02,345.31,18605.0,336.6419,336.9928,336.3494,336.6321,18605.0
2020-10-13 14:50:00,345.31,345.48,345.09,345.09,10563.0,336.6321,336.7978,336.4177,336.4177,10563.0
2020-10-13 14:55:00,345.13,345.77,345.13,345.58,13415.0,336.4566,337.0806,336.4566,336.8953,13415.0
2020-10-13 15:00:00,345.5,346.19,345.41,346.1,17788.0,336.8173,337.49,336.7296,337.4023,17788.0
2020-10-13 15:05:00,346.13,346.48,346.11,346.38,10149.0,337.4315,337.7727,337.412,337.6752,10149.0
2020-10-13 15:10:00,346.47,346.98,346.45,346.84,17913.0,337.763,338.2602,337.7435,338.1237,17913.0
2020-10-13 15:15:00,346.71,346.93,346.43,346.82,18582.0,337.9969,338.2114,337.724,338.1042,18582.0
2020-10-13 15:20:00,346.77,347.27,346.72,347.24,12665.0,338.0554,338.5429,338.0067,338.5136,12665.0
2020-10-13 15:25:00,347.11,347.49,347.08,347.37,16516.0,338.3869,338.7573,338.3576,338.6404,16516.0
2020-10-13 15:30:00,347.34,347.8,347.32,347.66,19650.0,338.6111,339.0595,338.5916,338.9231,19650.0
2020-10-13 15:35:00,347.74,347.9,347.09,347.35,22431.0,339.0011,339.157,338.3674,338.6209,22431.0
2020-10-13 15:40:00,347.46,347.96,347.46,347.61,29357.0,338.7281,339.2155,338.7281,338.8743,29357.0
2020-10-13 15:45:00,347.57,347.72,346.95,346.97,36050.0,338.8353,338.9816,338.2309,338.2504,36050.0
2020-10-13 15:50:00,346.99,347.37,346.21,346.25,51600.0,338.2699,338.6404,337.5095,337.5485,51600.0
2020-10-13 15:55:00,346.28,346.4,345.54,345.59,139380.0,337.5777,337.6947,336.8563,336.9051,139380.0
2020-10-14 09:30:00,345.51,347.16,345.51,347.0,70623.0,336.8271,338.4356,336.8271,338.2797,70623.0
2020-10-14 09:35:00,347.06,347.19,346.64,346.81,23718.0,338.3381,338.4649,337.9287,338.0944,23718.0
2020-10-14 09:40:00,346.72,347.08,346.52,346.64,20086.0,338.0067,338.3576,337.8117,337.9287,20086.0
2020-10-14 09:45:00,346.56,347.0,346.35,346.68,19103.0,337.8507,338.2797,337.646,337.9677,19103.0
2020-10-14 09:50:00,346.74,347.0,346.47,346.67,9882.0,338.0262,338.2797,337.763,337.9579,9882.0
2020-10-14 09:55:00,346.72,346.84,346.06,346.34,10357.0,338.0067,338.1237,337.3633,337.6362,10357.0
2020-10-14 10:00:00,346.42,346.64,346.11,346.22,5689.0,337.7142,337.9287,337.412,337.5193,5689.0
2020-10-14 10:05:00,346.12,346.24,345.54,345.78,7419.0,337.4218,337.5388,336.8563,337.0903,7419.0
2020-10-14 10:10:00,345.84,345.84,344.64,344.97,43095.0,337.1488,337.1488,335.979,336.3007,43095.0
2020-10-14 10:15:00,344.96,345.25,344.44,344.6,17845.0,336.2909,336.5736,335.784,335.94,17845.0
2020-10-14 10:20:00,344.74,345.1,344.65,344.95,10712.0,336.0764,336.4274,335.9887,336.2812,10712.0
2020-10-14 10:25:00,344.99,344.99,343.8,344.12,25369.0,336.3202,336.3202,335.1601,335.472,25369.0
2020-10-14 10:30:00,344.15,344.32,343.8,343.8,23304.0,335.5013,335.667,335.1601,335.1601,23304.0
2020-10-14 10:35:00,343.69,344.97,343.67,344.97,9547.0,335.0528,336.3007,335.0333,336.3007,9547.0
2020-10-14 10:40:00,344.92,345.2,344.78,345.12,10004.0,336.2519,336.5249,336.1154,336.4469,10004.0
2020-10-14 10:45:00,345.06,345.59,345.06,345.39,8450.0,336.3884,336.9051,336.3884,336.7101,8450.0
2020-10-14 10:50:00,345.41,345.57,345.2,345.31,6031.0,336.7296,336.8856,336.5249,336.6321,6031.0
2020-10-14 10:55:00,345.19,345.38,345.12,345.24,6125.0,336.5151,336.7004,336.4469,336.5639,6125.0
2020-10-14 11:00:00,345.28,345.47,344.91,345.03,15221.0,336.6029,336.7881,336.2422,336.3592,15221.0
2020-10-14 11:05:00,345.11,345.65,345.11,345.6,6215.0,336.4371,336.9636,336.4371,336.9148,6215.0
2020-10-14 11:10:00,345.44,345.56,345.19,345.39,3186.0,336.7589,336.8758,336.5151,336.7101,3186.0
2020-10-14 11:15:00,345.41,345.5,345.02,345.05,4950.0,336.7296,336.8173,336.3494,336.3787,4950.0
2020-10-14 11:20:00,345.04,345.07,344.17,344.39,11548.0,336.3689,336.3982,335.5208,335.7352,11548.0
2020-10-14 11:25:00,344.34,344.66,344.27,344.39,11599.0,335.6865,335.9985,335.6183,335.7352,11599.0
2020-10-14 11:30:00,344.39,344.48,343.94,343.95,9534.0,335.7352,335.823,335.2966,335.3063,9534.0
2020-10-14 11:35:00,344.0,344.23,343.82,344.0,18682.0,335.355,335.5793,335.1796,335.355,18682.0
2020-10-14 11:40:00,343.97,344.04,343.51,343.72,11146.0,335.3258,335.394,334.8774,335.0821,11146.0
2020-10-14 11:45:00,343.65,343.65,342.71,343.03,24479.0,335.0138,335.0138,334.0975,334.4094,24479.0
2020-10-14 11:50:00,343.03,343.11,341.74,341.74,10838.0,334.4094,334.4874,333.1518,333.1518,10838.0
2020-10-14 11:55:00,341.97,342.39,341.75,341.93,20580.0,333.3761,333.7855,333.1616,333.3371,20580.0
2020-10-14 12:00:00,342.13,342.72,342.01,342.68,13005.0,333.532,334.1072,333.4151,334.0682,13005.0
2020-10-14 12:05:00,342.63,342.93,342.41,342.41,7084.0,334.0195,334.3119,333.805,333.805,7084.0
2020-10-14 12:10:00,342.27,342.31,341.75,342.18,13407.0,333.6685,333.7075,333.1616,333.5808,13407.0
2020-10-14 12:15:00,342.22,342.45,341.41,341.56,12598.0,333.6198,333.844,332.8301,332.9764,12598.0
2020-10-14 12:20:00,341.53,341.62,341.2,341.22,16404.0,332.9471,333.0349,332.6254,332.6449,16404.0
2020-10-14 12:25:00,341.2,342.19,341.19,342.0,18585.0,332.6254,333.5905,332.6157,333.4053,18585.0
2020-10-14 12:30:00,342.01,342.65,341.77,342.49,17987.0,333.4151,334.039,333.1811,333.883,17987.0
2020-10-14 12:35:00,342.37,342.62,341.61,342.0,36301.0,333.766,334.0097,333.0251,333.4053,36301.0
2020-10-14 12:40:00,342.0,342.29,341.95,342.21,18661.0,333.4053,333.688,333.3566,333.61,18661.0
2020-10-14 12:45:00,341.89,342.16,341.75,341.91,12179.0,333.2981,333.5613,333.1616,333.3176,12179.0
2020-10-14 12:50:00,341.84,342.3,341.84,342.1,13071.0,333.2493,333.6978,333.2493,333.5028,13071.0
2020-10-14 12:55:00,342.31,342.48,341.67,342.0,24511.0,333.7075,333.8732,333.0836,333.4053,24511.0
2020-10-14 13:00:00,341.98,342.68,341.86,342.68,7269.0,333.3858,334.0682,333.2688,334.0682,7269.0
2020-10-14 13:05:00,342.72,343.1,342.51,342.79,15741.0,334.1072,334.4777,333.9025,334.1755,15741.0
2020-10-14 13:10:00,342.68,342.78,342.4,342.64,11452.0,334.0682,334.1657,333.7953,334.0292,11452.0
2020-10-14 13:15:00,342.55,343.04,342.3,342.67,10105.0,333.9415,334.4192,333.6978,334.0585,10105.0
2020-10-14 13:20:00,342.67,342.79,342.47,342.48,9033.0,334.0585,334.1755,333.8635,333.8732,9033.0
2020-10-14 13:25:00,342.53,342.86,342.4,342.6,16393.0,333.922,334.2437,333.7953,333.9902,16393.0
2020-10-14 13:30:00,342.55,342.63,341.91,341.91,6786.0,333.9415,334.0195,333.3176,333.3176,6786.0
2020-10-14 13:35:00,341.91,342.64,341.91,342.52,12612.0,333.3176,334.0292,333.3176,333.9122,12612.0
2020-10-14 13:40:00,342.53,342.9,342.48,342.85,8916.0,333.922,334.2827,333.8732,334.2339,8916.0
2020-10-14 13:45:00,342.91,343.15,342.9,343.15,13411.0,334.2924,334.5264,334.2827,334.5264,13411.0
2020-10-14 13:50:00,343.16,343.44,342.92,343.35,7826.0,334.5362,334.8091,334.3022,334.7214,7826.0
2020-10-14 13:55:00,343.37,343.44,343.18,343.28,4101.0,334.7409,334.8091,334.5557,334.6531,4101.0
2020-10-14 14:00:00,343.23,343.49,343.21,343.45,5945.0,334.6044,334.8579,334.5849,334.8189,5945.0
2020-10-14 14:05:00,343.48,344.06,343.48,343.92,10914.0,334.8481,335.4135,334.8481,335.2771,10914.0
2020-10-14 14:10:00,343.88,344.12,343.75,343.94,9340.0,335.2381,335.472,335.1113,335.2966,9340.0
2020-10-14 14:15:00,343.94,344.05,343.61,343.61,8563.0,335.2966,335.4038,334.9748,334.9748,8563.0
2020-10-14 14:20:00,343.63,343.77,343.46,343.62,8322.0,334.9943,335.1308,334.8286,334.9846,8322.0
2020-10-14 14:25:00,343.56,343.57,342.85,343.11,8184.0,334.9261,334.9358,334.2339,334.4874,8184.0
2020-10-14 14:30:00,343.25,343.33,342.41,342.5,8524.0,334.6239,334.7019,333.805,333.8927,8524.0
2020-10-14 14:35:00,342.5,342.65,342.11,342.19,6552.0,333.8927,334.039,333.5125,333.5905,6552.0
2020-10-14 14:40:00,342.26,342.92,342.21,342.57,11056.0,333.6588,334.3022,333.61,333.961,11056.0
2020-10-14 14:45:00,342.66,342.92,342.63,342.79,4852.0,334.0487,334.3022,334.0195,334.1755,4852.0
2020-10-14 14:50:00,342.81,342.85,342.41,342.68,4678.0,334.1949,334.2339,333.805,334.0682,4678.0
2020-10-14 14:55:00,342.77,343.38,342.77,343.27,7594.0,334.156,334.7506,334.156,334.6434,7594.0
2020-10-14 15:00:00,343.36,343.74,343.06,343.58,6372.0,334.7311,335.1016,334.4387,334.9456,6372.0
2020-10-14 15:05:00,343.53,344.26,343.53,344.05,9179.0,334.8969,335.6085,334.8969,335.4038,9179.0
2020-10-14 15:10:00,344.11,344.6,344.11,344.53,11595.0,335.4623,335.94,335.4623,335.8717,11595.0
2020-10-14 15:15:00,344.65,344.65,344.0,344.3,17364.0,335.9887,335.9887,335.355,335.6475,17364.0
2020-10-14 15:20:00,344.26,344.56,344.08,344.08,7273.0,335.6085,335.901,335.433,335.433,7273.0
2020-10-14 15:25:00,344.09,344.09,343.79,344.04,10962.0,335.4428,335.4428,335.1503,335.394,10962.0
2020-10-14 15:30:00,343.96,344.67,343.82,344.45,14902.0,335.316,336.0082,335.1796,335.7937,14902.0
2020-10-14 15:35:00,344.35,344.58,343.63,343.72,24409.0,335.6962,335.9205,334.9943,335.0821,24409.0
2020-10-14 15:40:00,343.8,344.13,343.63,343.81,26632.0,335.1601,335.4818,334.9943,335.1698,26632.0
2020-10-14 15:45:00,343.89,344.08,343.0,343.27,26733.0,335.2478,335.433,334.3802,334.6434,26733.0
2020-10-14 15:50:00,343.16,343.94,343.16,343.32,55343.0,334.5362,335.2966,334.5362,334.6921,55343.0
2020-10-14 15:55:00,343.3,343.49,342.3,342.71,137353.0,334.6726,334.8579,333.6978,334.0975,137353.0
2020-10-15 09:30:00,338.51,338.75,337.39,338.09,116453.0,330.003,330.237,328.9112,329.5936,116453.0
2020-10-15 09:35:00,338.08,338.47,337.15,337.38,48742.0,329.5838,329.964,328.6772,328.9014,48742.0
2020-10-15 09:40:00,337.33,338.44,336.55,336.72,64436.0,328.8527,329.9348,328.0923,328.258,64436.0
2020-10-15 09:45:00,336.64,337.78,336.32,337.14,64535.0,328.18,329.2914,327.868,328.6674,64535.0
2020-10-15 09:50:00,337.13,338.13,336.83,337.78,69648.0,328.6577,329.6326,328.3652,329.2914,69648.0
2020-10-15 09:55:00,337.85,338.0,337.51,337.85,31746.0,329.3596,329.5058,329.0281,329.3596,31746.0
2020-10-15 10:00:00,337.93,337.98,337.49,337.88,30722.0,329.4376,329.4863,329.0086,329.3888,30722.0
2020-10-15 10:05:00,337.94,338.0,336.8,336.94,47705.0,329.4473,329.5058,328.336,328.4725,47705.0
2020-10-15 10:10:00,336.81,337.03,336.16,336.17,46087.0,328.3457,328.5602,327.7121,327.7218,46087.0
2020-10-15 10:15:00,336.2,336.36,335.47,335.56,38023.0,327.7511,327.907,327.0394,327.1271,38023.0
2020-10-15 10:20:00,335.59,336.19,335.22,335.84,42658.0,327.1564,327.7413,326.7957,327.4001,42658.0
2020-10-15 10:25:00,335.9,335.9,335.1,335.3,20878.0,327.4586,327.4586,326.6787,326.8737,20878.0
2020-10-15 10:30:00,335.29,335.54,333.79,334.0,39137.0,326.8639,327.1076,325.4016,325.6063,39137.0
2020-10-15 10:35:00,334.01,334.12,333.29,333.98,33209.0,325.6161,325.7233,324.9142,325.5869,33209.0
2020-10-15 10:40:00,333.96,334.21,333.35,333.76,23998.0,325.5674,325.8111,324.9727,325.3724,23998.0
2020-10-15 10:45:00,333.77,334.05,333.28,333.41,36782.0,325.3821,325.6551,324.9044,325.0312,36782.0
2020-10-15 10:50:00,333.47,334.23,333.13,333.15,39446.0,325.0897,325.8306,324.7582,324.7777,39446.0
2020-10-15 10:55:00,333.14,333.61,332.88,333.36,45582.0,324.768,325.2262,324.5145,324.9824,45582.0
2020-10-15 11:00:00,333.42,333.56,332.81,333.39,33118.0,325.0409,325.1774,324.4463,325.0117,33118.0
2020-10-15 11:05:00,333.46,334.83,333.4,334.65,17484.0,325.0799,326.4155,325.0214,326.24,17484.0
2020-10-15 11:10:00,334.62,335.32,334.56,335.22,11899.0,326.2108,326.8932,326.1523,326.7957,11899.0
2020-10-15 11:15:00,335.43,335.98,335.42,335.8,23156.0,327.0004,327.5366,326.9907,327.3611,23156.0
2020-10-15 11:20:00,335.8,336.23,335.58,335.9,22410.0,327.3611,327.7803,327.1466,327.4586,22410.0
2020-10-15 11:25:00,335.9,336.0,335.37,335.52,30560.0,327.4586,327.5561,326.9419,327.0882,30560.0
2020-10-15 11:30:00,335.51,335.56,334.83,335.53,39225.0,327.0784,327.1271,326.4155,327.0979,39225.0
2020-10-15 11:35:00,335.57,336.47,335.22,336.27,24248.0,327.1369,328.0143,326.7957,327.8193,24248.0
2020-10-15 11:40:00,336.36,336.66,336.04,336.15,24577.0,327.907,328.1995,327.5951,327.7023,24577.0
2020-10-15 11:45:00,336.15,336.31,335.59,335.66,17535.0,327.7023,327.8583,327.1564,327.2246,17535.0
2020-10-15 11:50:00,335.66,336.15,335.13,335.93,46286.0,327.2246,327.7023,326.708,327.4878,46286.0
2020-10-15 11:55:00,335.8,335.96,335.19,335.39,15096.0,327.3611,327.5171,326.7664,326.9614,15096.0
2020-10-15 12:00:00,335.32,335.77,335.23,335.62,14642.0,326.8932,327.3319,326.8054,327.1856,14642.0
2020-10-15 12:05:00,335.77,335.98,335.5,335.52,16873.0,327.3319,327.5366,327.0687,327.0882,16873.0
2020-10-15 12:10:00,335.53,335.79,335.36,335.67,9011.0,327.0979,327.3514,326.9322,327.2344,9011.0
2020-10-15 12:15:00,335.77,335.88,335.55,335.61,31139.0,327.3319,327.4391,327.1174,327.1759,31139.0
2020-10-15 12:20:00,335.72,335.78,335.07,335.27,28286.0,327.2831,327.3416,326.6495,326.8444,28286.0
2020-10-15 12:25:00,335.29,335.37,335.01,335.13,20869.0,326.8639,326.9419,326.591,326.708,20869.0
2020-10-15 12:30:00,335.1,335.7,335.0,335.42,30220.0,326.6787,327.2636,326.5812,326.9907,30220.0
2020-10-15 12:35:00,335.43,335.76,335.41,335.5,24601.0,327.0004,327.3221,326.9809,327.0687,24601.0
2020-10-15 12:40:00,335.47,335.67,335.22,335.22,21206.0,327.0394,327.2344,326.7957,326.7957,21206.0
2020-10-15 12:45:00,335.23,335.33,334.66,334.84,26604.0,326.8054,326.9029,326.2498,326.4252,26604.0
2020-10-15 12:50:00,334.86,335.18,334.71,335.05,30727.0,326.4447,326.7567,326.2985,326.63,30727.0
2020-10-15 12:55:00,335.04,335.61,335.03,335.42,25073.0,326.6202,327.1759,326.6105,326.9907,25073.0
2020-10-15 13:00:00,335.54,335.91,335.47,335.79,9646.0,327.1076,327.4684,327.0394,327.3514,9646.0
2020-10-15 13:05:00,335.96,336.4,335.89,336.24,10900.0,327.5171,327.946,327.4489,327.7901,10900.0
2020-10-15 13:10:00,336.29,336.8,336.29,336.5,17023.0,327.8388,328.336,327.8388,328.0435,17023.0
2020-10-15 13:15:00,336.57,336.92,336.35,336.57,20573.0,328.1118,328.453,327.8973,328.1118,20573.0
2020-10-15 13:20:00,336.6,336.64,336.04,336.06,18537.0,328.141,328.18,327.5951,327.6146,18537.0
2020-10-15 13:25:00,336.06,336.69,336.02,336.44,11137.0,327.6146,328.2287,327.5756,327.985,11137.0
2020-10-15 13:30:00,336.42,336.91,336.35,336.8,11846.0,327.9655,328.4432,327.8973,328.336,11846.0
2020-10-15 13:35:00,336.86,337.01,336.5,336.75,15190.0,328.3945,328.5407,328.0435,328.2872,15190.0
2020-10-15 13:40:00,336.68,337.07,336.49,337.06,12822.0,328.219,328.5992,328.0338,328.5894,12822.0
2020-10-15 13:45:00,337.02,337.05,336.24,336.35,13019.0,328.5505,328.5797,327.7901,327.8973,13019.0
2020-10-15 13:50:00,336.35,336.51,336.25,336.3,7552.0,327.8973,328.0533,327.7998,327.8485,7552.0
2020-10-15 13:55:00,336.33,336.44,336.11,336.22,6383.0,327.8778,327.985,327.6633,327.7706,6383.0
2020-10-15 14:00:00,336.27,336.93,336.26,336.68,9502.0,327.8193,328.4627,327.8096,328.219,9502.0
2020-10-15 14:05:00,336.78,337.11,336.58,337.07,12788.0,328.3165,328.6382,328.1215,328.5992,12788.0
2020-10-15 14:10:00,337.04,337.09,336.72,336.93,16301.0,328.57,328.6187,328.258,328.4627,16301.0
2020-10-15 14:15:00,336.94,337.24,336.86,337.06,12518.0,328.4725,328.7649,328.3945,328.5894,12518.0
2020-10-15 14:20:00,337.14,337.26,336.93,336.93,9475.0,328.6674,328.7844,328.4627,328.4627,9475.0
2020-10-15 14:25:00,336.91,337.22,336.75,337.22,21959.0,328.4432,328.7454,328.2872,328.7454,21959.0
2020-10-15 14:30:00,337.13,337.36,336.95,337.19,17883.0,328.6577,328.8819,328.4822,328.7162,17883.0
2020-10-15 14:35:00,337.16,337.16,336.65,336.86,23698.0,328.6869,328.6869,328.1898,328.3945,23698.0
2020-10-15 14:40:00,336.81,337.0,336.73,336.75,14404.0,328.3457,328.531,328.2677,328.2872,14404.0
2020-10-15 14:45:00,336.73,336.79,336.53,336.79,15919.0,328.2677,328.3262,328.0728,328.3262,15919.0
2020-10-15 14:50:00,336.79,337.08,336.67,336.96,6666.0,328.3262,328.6089,328.2093,328.492,6666.0
2020-10-15 14:55:00,337.06,337.8,337.02,337.79,30674.0,328.5894,329.3109,328.5505,329.3011,30674.0
2020-10-15 15:00:00,337.75,337.97,337.6,337.78,12130.0,329.2621,329.4766,329.1159,329.2914,12130.0
2020-10-15 15:05:00,337.81,337.95,337.72,337.92,28691.0,329.3206,329.4571,329.2329,329.4278,28691.0
2020-10-15 15:10:00,337.99,338.06,337.59,337.81,28602.0,329.4961,329.5643,329.1061,329.3206,28602.0
2020-10-15 15:15:00,337.83,338.32,337.83,338.31,32216.0,329.3401,329.8178,329.3401,329.808,32216.0
2020-10-15 15:20:00,338.24,338.43,338.03,338.23,21960.0,329.7398,329.925,329.5351,329.73,21960.0
2020-10-15 15:25:00,338.25,338.73,338.25,338.58,20827.0,329.7495,330.2175,329.7495,330.0713,20827.0
2020-10-15 15:30:00,338.49,338.52,338.2,338.35,21364.0,329.9835,330.0128,329.7008,329.847,21364.0
2020-10-15 15:35:00,338.36,338.7,338.2,338.51,26228.0,329.8568,330.1882,329.7008,330.003,26228.0
2020-10-15 15:40:00,338.53,339.61,338.51,339.31,88543.0,330.0225,331.0754,330.003,330.7829,88543.0
2020-10-15 15:45:00,339.31,339.32,338.42,338.46,48499.0,330.7829,330.7927,329.9153,329.9543,48499.0
2020-10-15 15:50:00,338.38,338.69,337.98,337.99,110276.0,329.8763,330.1785,329.4863,329.4961,110276.0
2020-10-15 15:55:00,338.03,338.6,337.47,338.6,160775.0,329.5351,330.0907,328.9891,330.0907,160775.0
2020-10-16 09:30:00,340.0,340.7,339.62,340.5,230052.0,331.4556,332.138,331.0851,331.943,230052.0
2020-10-16 09:35:00,340.54,340.82,339.54,339.54,21013.0,331.982,332.255,331.0071,331.0071,21013.0
2020-10-16 09:40:00,339.68,341.95,339.53,341.39,32267.0,331.1436,333.3566,330.9974,332.8106,32267.0
2020-10-16 09:45:00,341.45,341.5,340.57,340.88,17428.0,332.8691,332.9179,332.0112,332.3135,17428.0
2020-10-16 09:50:00,341.05,341.06,340.1,340.29,29477.0,332.4792,332.4889,331.5531,331.7383,29477.0
2020-10-16 09:55:00,340.37,341.46,340.37,341.21,21329.0,331.8163,332.8789,331.8163,332.6352,21329.0
2020-10-16 10:00:00,341.25,341.94,341.19,341.85,26067.0,332.6742,333.3468,332.6157,333.2591,26067.0
2020-10-16 10:05:00,341.83,342.02,341.12,341.52,29684.0,333.2396,333.4248,332.5474,332.9374,29684.0
2020-10-16 10:10:00,341.55,341.97,341.55,341.96,17100.0,332.9666,333.3761,332.9666,333.3663,17100.0
2020-10-16 10:15:00,341.96,343.55,341.9,343.44,23563.0,333.3663,334.9164,333.3078,334.8091,23563.0
2020-10-16 10:20:00,343.49,344.0,343.4,343.83,21042.0,334.8579,335.355,334.7701,335.1893,21042.0
2020-10-16 10:25:00,343.88,344.27,343.7,344.21,29410.0,335.2381,335.6183,335.0626,335.5598,29410.0
2020-10-16 10:30:00,344.24,344.72,343.95,344.06,24720.0,335.589,336.0569,335.3063,335.4135,24720.0
2020-10-16 10:35:00,344.02,344.77,343.86,344.73,35389.0,335.3745,336.1057,335.2186,336.0667,35389.0
2020-10-16 10:40:00,344.74,344.98,344.18,344.27,21482.0,336.0764,336.3104,335.5305,335.6183,21482.0
2020-10-16 10:45:00,344.24,344.33,343.36,343.64,13706.0,335.589,335.6767,334.7311,335.0041,13706.0
2020-10-16 10:50:00,343.53,343.79,343.13,343.79,11132.0,334.8969,335.1503,334.5069,335.1503,11132.0
2020-10-16 10:55:00,343.69,343.83,342.98,343.04,18307.0,335.0528,335.1893,334.3607,334.4192,18307.0
2020-10-16 11:00:00,343.09,343.23,342.78,342.98,8484.0,334.4679,334.6044,334.1657,334.3607,8484.0
2020-10-16 11:05:00,342.96,343.09,342.29,342.48,23758.0,334.3412,334.4679,333.688,333.8732,23758.0
2020-10-16 11:10:00,342.49,342.97,342.17,342.7,15813.0,333.883,334.3509,333.571,334.0877,15813.0
2020-10-16 11:15:00,342.7,342.83,342.14,342.7,13475.0,334.0877,334.2144,333.5418,334.0877,13475.0
2020-10-16 11:20:00,342.62,342.71,341.89,342.15,10091.0,334.0097,334.0975,333.2981,333.5515,10091.0
2020-10-16 11:25:00,342.07,342.79,341.89,342.74,17524.0,333.4735,334.1755,333.2981,334.1267,17524.0
2020-10-16 11:30:00,342.67,343.07,342.48,342.75,15263.0,334.0585,334.4484,333.8732,334.1365,15263.0
2020-10-16 11:35:00,342.9,343.14,342.58,342.84,15186.0,334.2827,334.5167,333.9707,334.2242,15186.0
2020-10-16 11:40:00,342.72,343.0,342.12,342.44,53961.0,334.1072,334.3802,333.5223,333.8342,53961.0
2020-10-16 11:45:00,342.34,342.48,342.15,342.45,17271.0,333.7368,333.8732,333.5515,333.844,17271.0
2020-10-16 11:50:00,342.43,342.5,342.22,342.36,32336.0,333.8245,333.8927,333.6198,333.7563,32336.0
2020-10-16 11:55:00,342.34,342.36,341.67,341.78,32323.0,333.7368,333.7563,333.0836,333.1908,32323.0
2020-10-16 12:00:00,341.78,342.01,341.75,341.85,7630.0,333.1908,333.4151,333.1616,333.2591,7630.0
2020-10-16 12:05:00,341.75,341.75,340.54,341.12,18608.0,333.1616,333.1616,331.982,332.5474,18608.0
2020-10-16 12:10:00,341.07,341.13,340.7,340.94,8880.0,332.4987,332.5572,332.138,332.3719,8880.0
2020-10-16 12:15:00,341.02,341.16,340.74,340.79,8993.0,332.4499,332.5864,332.177,332.2257,8993.0
2020-10-16 12:20:00,340.71,340.78,340.35,340.56,16012.0,332.1477,332.216,331.7968,332.0015,16012.0
2020-10-16 12:25:00,340.44,340.77,340.35,340.46,11290.0,331.8845,332.2062,331.7968,331.904,11290.0
2020-10-16 12:30:00,340.45,340.54,339.73,339.99,14524.0,331.8943,331.982,331.1924,331.4458,14524.0
2020-10-16 12:35:00,340.07,340.07,339.57,339.76,9894.0,331.5238,331.5238,331.0364,331.2216,9894.0
2020-10-16 12:40:00,339.62,339.95,339.38,339.61,30802.0,331.0851,331.4068,330.8511,331.0754,30802.0
2020-10-16 12:45:00,339.71,340.31,339.7,340.27,13077.0,331.1729,331.7578,331.1631,331.7188,13077.0
2020-10-16 12:50:00,340.26,340.36,339.57,339.9,19324.0,331.709,331.8065,331.0364,331.3581,19324.0
2020-10-16 12:55:00,339.97,340.46,339.65,340.18,15515.0,331.4263,331.904,331.1144,331.631,15515.0
2020-10-16 13:00:00,340.24,340.62,340.0,340.51,17919.0,331.6895,332.06,331.4556,331.9527,17919.0
2020-10-16 13:05:00,340.66,340.85,340.38,340.72,10325.0,332.099,332.2842,331.826,332.1575,10325.0
2020-10-16 13:10:00,340.72,341.07,340.72,341.05,9861.0,332.1575,332.4987,332.1575,332.4792,9861.0
2020-10-16 13:15:00,340.97,341.59,340.97,341.49,16403.0,332.4012,333.0056,332.4012,332.9081,16403.0
2020-10-16 13:20:00,341.43,341.49,341.2,341.32,8906.0,332.8496,332.9081,332.6254,332.7424,8906.0
2020-10-16 13:25:00,341.4,341.48,341.05,341.19,11384.0,332.8204,332.8984,332.4792,332.6157,11384.0
2020-10-16 13:30:00,341.18,341.29,340.95,341.27,9481.0,332.6059,332.7131,332.3817,332.6936,9481.0
2020-10-16 13:35:00,341.35,341.57,341.16,341.36,12552.0,332.7716,332.9861,332.5864,332.7814,12552.0
2020-10-16 13:40:00,341.44,341.75,341.39,341.47,12762.0,332.8594,333.1616,332.8106,332.8886,12762.0
2020-10-16 13:45:00,341.53,341.77,341.31,341.67,12512.0,332.9471,333.1811,332.7326,333.0836,12512.0
2020-10-16 13:50:00,341.67,341.83,341.56,341.63,8751.0,333.0836,333.2396,332.9764,333.0446,8751.0
2020-10-16 13:55:00,341.62,341.64,341.43,341.49,8410.0,333.0349,333.0544,332.8496,332.9081,8410.0
2020-10-16 14:00:00,341.54,341.81,341.15,341.18,13779.0,332.9569,333.2201,332.5767,332.6059,13779.0
2020-10-16 14:05:00,341.22,341.91,341.2,341.9,10036.0,332.6449,333.3176,332.6254,333.3078,10036.0
2020-10-16 14:10:00,341.89,342.28,341.87,342.11,14567.0,333.2981,333.6783,333.2786,333.5125,14567.0
2020-10-16 14:15:00,342.14,342.23,342.04,342.23,5819.0,333.5418,333.6295,333.4443,333.6295,5819.0
2020-10-16 14:20:00,342.2,342.28,342.08,342.19,19280.0,333.6003,333.6783,333.4833,333.5905,19280.0
2020-10-16 14:25:00,342.18,342.42,342.1,342.4,11779.0,333.5808,333.8147,333.5028,333.7953,11779.0
2020-10-16 14:30:00,342.35,342.64,342.27,342.63,12809.0,333.7465,334.0292,333.6685,334.0195,12809.0
2020-10-16 14:35:00,342.68,342.72,342.46,342.59,19742.0,334.0682,334.1072,333.8537,333.9805,19742.0
2020-10-16 14:40:00,342.57,342.57,342.35,342.37,22600.0,333.961,333.961,333.7465,333.766,22600.0
2020-10-16 14:45:00,342.36,342.43,342.23,342.39,13660.0,333.7563,333.8245,333.6295,333.7855,13660.0
2020-10-16 14:50:00,342.39,342.88,342.36,342.88,38668.0,333.7855,334.2632,333.7563,334.2632,38668.0
2020-10-16 14:55:00,342.91,343.09,342.76,342.88,16671.0,334.2924,334.4679,334.1462,334.2632,16671.0
2020-10-16 15:00:00,342.99,343.0,341.96,342.05,12695.0,334.3704,334.3802,333.3663,333.454,12695.0
2020-10-16 15:05:00,342.07,342.2,341.86,342.13,9499.0,333.4735,333.6003,333.2688,333.532,9499.0
2020-10-16 15:10:00,342.09,342.14,341.5,341.5,13361.0,333.493,333.5418,332.9179,332.9179,13361.0
2020-10-16 15:15:00,341.5,341.86,341.47,341.64,16819.0,332.9179,333.2688,332.8886,333.0544,16819.0
2020-10-16 15:20:00,341.7,341.75,341.21,341.47,20296.0,333.1128,333.1616,332.6352,332.8886,20296.0
2020-10-16 15:25:00,341.44,341.77,341.37,341.48,25260.0,332.8594,333.1811,332.7911,332.8984,25260.0
2020-10-16 15:30:00,341.48,341.55,341.11,341.25,22504.0,332.8984,332.9666,332.5377,332.6742,22504.0
2020-10-16 15:35:00,341.26,341.44,340.92,340.93,27399.0,332.6839,332.8594,332.3524,332.3622,27399.0
2020-10-16 15:40:00,340.94,340.95,340.31,340.34,47807.0,332.3719,332.3817,331.7578,331.787,47807.0
2020-10-16 15:45:00,340.37,341.11,340.28,340.72,41086.0,331.8163,332.5377,331.7285,332.1575,41086.0
2020-10-16 15:50:00,340.7,340.72,339.91,339.92,65154.0,332.138,332.1575,331.3678,331.3776,65154.0
2020-10-16 15:55:00,340.04,340.24,339.23,339.5,276760.0,331.4946,331.6895,330.7049,330.9681,276760.0
2020-10-19 09:30:00,340.12,341.3,339.01,339.71,85517.0,331.5726,332.7229,330.4904,331.1729,85517.0
2020-10-19 09:35:00,339.88,340.25,339.54,339.74,40251.0,331.3386,331.6993,331.0071,331.2021,40251.0
2020-10-19 09:40:00,339.74,340.32,339.58,340.13,25339.0,331.2021,331.7675,331.0461,331.5823,25339.0
2020-10-19 09:45:00,340.19,340.32,339.4,339.69,21651.0,331.6408,331.7675,330.8706,331.1534,21651.0
2020-10-19 09:50:00,339.5,339.6,338.77,339.06,12438.0,330.9681,331.0656,330.2565,330.5392,12438.0
2020-10-19 09:55:00,339.06,339.27,338.59,338.59,17760.0,330.5392,330.7439,330.081,330.081,17760.0
2020-10-19 10:00:00,338.52,338.55,337.71,337.71,17649.0,330.0128,330.042,329.2231,329.2231,17649.0
2020-10-19 10:05:00,337.73,337.78,337.03,337.04,16668.0,329.2426,329.2914,328.5602,328.57,16668.0
2020-10-19 10:10:00,337.05,337.55,336.64,337.55,18656.0,328.5797,329.0671,328.18,329.0671,18656.0
2020-10-19 10:15:00,337.42,337.92,337.21,337.66,13164.0,328.9404,329.4278,328.7357,329.1744,13164.0
2020-10-19 10:20:00,337.59,337.59,337.13,337.32,9681.0,329.1061,329.1061,328.6577,328.8429,9681.0
2020-10-19 10:25:00,337.31,337.55,337.14,337.31,26157.0,328.8332,329.0671,328.6674,328.8332,26157.0
2020-10-19 10:30:00,337.36,337.36,336.67,336.72,28669.0,328.8819,328.8819,328.2093,328.258,28669.0
2020-10-19 10:35:00,336.66,336.69,335.4,335.75,25274.0,328.1995,328.2287,326.9712,327.3124,25274.0
2020-10-19 10:40:00,335.6,336.24,335.5,335.5,14070.0,327.1661,327.7901,327.0687,327.0687,14070.0
2020-10-19 10:45:00,335.41,336.0,334.9,335.58,24357.0,326.9809,327.5561,326.4837,327.1466,24357.0
2020-10-19 10:50:00,335.64,336.19,335.41,335.81,14946.0,327.2051,327.7413,326.9809,327.3709,14946.0
2020-10-19 10:55:00,335.76,336.2,335.46,336.09,12314.0,327.3221,327.7511,327.0297,327.6438,12314.0
2020-10-19 11:00:00,336.08,336.55,336.02,336.44,9690.0,327.6341,328.0923,327.5756,327.985,9690.0
2020-10-19 11:05:00,336.36,336.4,335.96,336.21,10813.0,327.907,327.946,327.5171,327.7608,10813.0
2020-10-19 11:10:00,336.28,336.66,336.03,336.55,13830.0,327.8291,328.1995,327.5853,328.0923,13830.0
2020-10-19 11:15:00,336.55,336.97,335.94,336.62,18742.0,328.0923,328.5017,327.4976,328.1605,18742.0
2020-10-19 11:20:00,336.54,336.56,335.3,335.84,22449.0,328.0825,328.102,326.8737,327.4001,22449.0
2020-10-19 11:25:00,335.84,336.21,335.68,336.13,10422.0,327.4001,327.7608,327.2441,327.6828,10422.0
2020-10-19 11:30:00,336.07,336.3,335.4,335.5,21668.0,327.6243,327.8485,326.9712,327.0687,21668.0
2020-10-19 11:35:00,335.48,336.25,335.48,335.79,18919.0,327.0492,327.7998,327.0492,327.3514,18919.0
2020-10-19 11:40:00,335.9,336.03,335.24,335.5,13299.0,327.4586,327.5853,326.8152,327.0687,13299.0
2020-10-19 11:45:00,335.5,335.5,335.04,335.15,11384.0,327.0687,327.0687,326.6202,326.7274,11384.0
2020-10-19 11:50:00,335.24,335.49,335.07,335.13,6740.0,326.8152,327.0589,326.6495,326.708,6740.0
2020-10-19 11:55:00,335.1,335.49,335.04,335.21,6094.0,326.6787,327.0589,326.6202,326.7859,6094.0
2020-10-19 12:00:00,335.26,335.96,335.14,335.56,18283.0,326.8347,327.5171,326.7177,327.1271,18283.0
2020-10-19 12:05:00,335.5,335.81,335.19,335.57,9688.0,327.0687,327.3709,326.7664,327.1369,9688.0
2020-10-19 12:10:00,335.65,335.8,335.16,335.47,8651.0,327.2149,327.3611,326.7372,327.0394,8651.0
2020-10-19 12:15:00,335.46,335.75,335.2,335.47,9592.0,327.0297,327.3124,326.7762,327.0394,9592.0
2020-10-19 12:20:00,335.57,335.8,335.11,335.37,17228.0,327.1369,327.3611,326.6885,326.9419,17228.0
2020-10-19 12:25:00,335.34,335.64,335.12,335.48,6232.0,326.9127,327.2051,326.6982,327.0492,6232.0
2020-10-19 12:30:00,335.48,335.6,335.0,335.1,32052.0,327.0492,327.1661,326.5812,326.6787,32052.0
2020-10-19 12:35:00,335.11,335.2,334.84,334.94,15814.0,326.6885,326.7762,326.4252,326.5227,15814.0
2020-10-19 12:40:00,335.0,335.35,334.96,335.21,49693.0,326.5812,326.9224,326.5422,326.7859,49693.0
2020-10-19 12:45:00,335.22,335.27,334.95,335.01,11785.0,326.7957,326.8444,326.5325,326.591,11785.0
2020-10-19 12:50:00,334.99,335.01,334.77,334.8,10573.0,326.5715,326.591,326.357,326.3862,10573.0
2020-10-19 12:55:00,334.8,335.03,334.71,334.76,7642.0,326.3862,326.6105,326.2985,326.3473,7642.0
2020-10-19 13:00:00,334.84,334.99,334.3,334.38,11444.0,326.4252,326.5715,325.8988,325.9768,11444.0
2020-10-19 13:05:00,334.37,334.78,334.3,334.42,13468.0,325.9671,326.3667,325.8988,326.0158,13468.0
2020-10-19 13:10:00,334.53,334.94,334.42,334.94,11545.0,326.123,326.5227,326.0158,326.5227,11545.0
2020-10-19 13:15:00,335.0,335.32,334.82,335.06,16571.0,326.5812,326.8932,326.4057,326.6397,16571.0
2020-10-19 13:20:00,335.09,335.19,334.71,334.8,6250.0,326.669,326.7664,326.2985,326.3862,6250.0
2020-10-19 13:25:00,334.85,334.94,334.53,334.8,7175.0,326.435,326.5227,326.123,326.3862,7175.0
2020-10-19 13:30:00,334.77,334.77,334.18,334.4,11262.0,326.357,326.357,325.7818,325.9963,11262.0
2020-10-19 13:35:00,334.36,334.71,334.34,334.54,8755.0,325.9573,326.2985,325.9378,326.1328,8755.0
2020-10-19 13:40:00,334.63,334.68,334.21,334.52,7771.0,326.2205,326.2693,325.8111,326.1133,7771.0
2020-10-19 13:45:00,334.52,334.53,334.03,334.34,9999.0,326.1133,326.123,325.6356,325.9378,9999.0
2020-10-19 13:50:00,334.44,334.49,334.1,334.21,8152.0,326.0353,326.084,325.7038,325.8111,8152.0
2020-10-19 13:55:00,334.28,334.73,334.16,334.71,8006.0,325.8793,326.318,325.7623,326.2985,8006.0
2020-10-19 14:00:00,334.64,334.65,333.9,334.1,12915.0,326.2303,326.24,325.5089,325.7038,12915.0
2020-10-19 14:05:00,334.12,334.51,334.0,334.24,15526.0,325.7233,326.1035,325.6063,325.8403,15526.0
2020-10-19 14:10:00,334.15,334.55,334.0,334.39,21148.0,325.7526,326.1425,325.6063,325.9865,21148.0
2020-10-19 14:15:00,334.38,334.57,334.29,334.47,11650.0,325.9768,326.162,325.8891,326.0645,11650.0
2020-10-19 14:20:00,334.52,334.81,334.46,334.75,7666.0,326.1133,326.396,326.0548,326.3375,7666.0
2020-10-19 14:25:00,334.75,334.94,334.65,334.87,14179.0,326.3375,326.5227,326.24,326.4545,14179.0
2020-10-19 14:30:00,334.81,334.81,333.65,333.84,24292.0,326.396,326.396,325.2651,325.4504,24292.0
2020-10-19 14:35:00,333.76,333.93,333.37,333.45,9960.0,325.3724,325.5381,324.9922,325.0702,9960.0
2020-10-19 14:40:00,333.49,333.5,332.67,332.79,17445.0,325.1092,325.1189,324.3098,324.4268,17445.0
2020-10-19 14:45:00,332.77,332.77,332.17,332.17,19213.0,324.4073,324.4073,323.8223,323.8223,19213.0
2020-10-19 14:50:00,332.04,332.2,331.7,332.07,23446.0,323.6956,323.8516,323.3642,323.7249,23446.0
2020-10-19 14:55:00,332.0,332.96,331.94,332.17,22302.0,323.6566,324.5925,323.5981,323.8223,22302.0
2020-10-19 15:00:00,332.09,332.29,331.37,332.0,28739.0,323.7443,323.9393,323.0424,323.6566,28739.0
2020-10-19 15:05:00,331.99,332.11,331.48,332.04,26378.0,323.6469,323.7638,323.1497,323.6956,26378.0
2020-10-19 15:10:00,332.02,332.13,331.38,331.85,40641.0,323.6761,323.7833,323.0522,323.5104,40641.0
2020-10-19 15:15:00,331.85,331.88,331.06,331.38,25503.0,323.5104,323.5396,322.7402,323.0522,25503.0
2020-10-19 15:20:00,331.28,331.52,330.91,330.94,24589.0,322.9547,323.1887,322.594,322.6232,24589.0
2020-10-19 15:25:00,331.04,331.7,330.93,331.63,21887.0,322.7207,323.3642,322.6135,323.2959,21887.0
2020-10-19 15:30:00,331.58,332.52,331.58,332.03,31035.0,323.2472,324.1635,323.2472,323.6859,31035.0
2020-10-19 15:35:00,331.94,332.43,331.76,332.39,35834.0,323.5981,324.0758,323.4226,324.0368,35834.0
2020-10-19 15:40:00,332.28,332.37,331.97,332.36,34434.0,323.9296,324.0173,323.6274,324.0076,34434.0
2020-10-19 15:45:00,332.36,332.68,331.76,331.87,50242.0,324.0076,324.3195,323.4226,323.5299,50242.0
2020-10-19 15:50:00,331.87,331.88,330.43,330.43,78814.0,323.5299,323.5396,322.1261,322.1261,78814.0
2020-10-19 15:55:00,330.49,332.02,330.44,331.94,134624.0,322.1846,323.6761,322.1358,323.5981,134624.0
2020-10-20 09:30:00,333.04,334.54,333.01,334.49,76479.0,324.6705,326.1328,324.6412,326.084,76479.0
2020-10-20 09:35:00,334.59,335.51,334.3,335.35,120067.0,326.1815,327.0784,325.8988,326.9224,120067.0
2020-10-20 09:40:00,335.35,336.46,335.05,335.68,55976.0,326.9224,328.0045,326.63,327.2441,55976.0
2020-10-20 09:45:00,335.7,336.34,335.43,335.49,20956.0,327.2636,327.8875,327.0004,327.0589,20956.0
2020-10-20 09:50:00,335.49,335.5,334.74,334.84,41548.0,327.0589,327.0687,326.3278,326.4252,41548.0
2020-10-20 09:55:00,334.69,335.84,334.47,335.84,47151.0,326.279,327.4001,326.0645,327.4001,47151.0
2020-10-20 10:00:00,335.87,335.87,334.7,335.0,46429.0,327.4294,327.4294,326.2888,326.5812,46429.0
2020-10-20 10:05:00,335.0,335.64,334.87,334.9,14552.0,326.5812,327.2051,326.4545,326.4837,14552.0
2020-10-20 10:10:00,334.78,335.41,334.64,335.35,16151.0,326.3667,326.9809,326.2303,326.9224,16151.0
2020-10-20 10:15:00,335.39,335.73,335.06,335.2,14755.0,326.9614,327.2929,326.6397,326.7762,14755.0
2020-10-20 10:20:00,335.31,335.43,334.38,334.5,15917.0,326.8834,327.0004,325.9768,326.0938,15917.0
2020-10-20 10:25:00,334.5,334.65,333.9,334.49,21588.0,326.0938,326.24,325.5089,326.084,21588.0
2020-10-20 10:30:00,334.36,335.07,334.36,334.63,11302.0,325.9573,326.6495,325.9573,326.2205,11302.0
2020-10-20 10:35:00,334.51,334.69,333.88,334.25,16198.0,326.1035,326.279,325.4894,325.8501,16198.0
2020-10-20 10:40:00,334.33,334.38,333.69,334.25,13398.0,325.9281,325.9768,325.3041,325.8501,13398.0
2020-10-20 10:45:00,334.35,334.7,333.48,333.74,15842.0,325.9476,326.2888,325.0994,325.3529,15842.0
2020-10-20 10:50:00,333.65,334.1,333.22,333.47,19550.0,325.2651,325.7038,324.846,325.0897,19550.0
2020-10-20 10:55:00,333.46,333.63,333.0,333.02,19578.0,325.0799,325.2456,324.6315,324.651,19578.0
2020-10-20 11:00:00,333.03,333.3,332.42,332.75,26645.0,324.6607,324.9239,324.0661,324.3878,26645.0
2020-10-20 11:05:00,332.64,333.43,332.58,333.2,14506.0,324.2805,325.0507,324.222,324.8265,14506.0
2020-10-20 11:10:00,333.29,333.57,333.21,333.39,10832.0,324.9142,325.1872,324.8362,325.0117,10832.0
2020-10-20 11:15:00,333.43,333.89,333.43,333.56,7234.0,325.0507,325.4991,325.0507,325.1774,7234.0
2020-10-20 11:20:00,333.61,334.3,333.27,334.0,15261.0,325.2262,325.8988,324.8947,325.6063,15261.0
2020-10-20 11:25:00,333.88,334.3,333.58,333.58,7378.0,325.4894,325.8988,325.1969,325.1969,7378.0
2020-10-20 11:30:00,333.59,333.95,333.37,333.38,11038.0,325.2067,325.5576,324.9922,325.0019,11038.0
2020-10-20 11:35:00,333.47,333.69,333.33,333.6,5897.0,325.0897,325.3041,324.9532,325.2164,5897.0
2020-10-20 11:40:00,333.43,333.51,332.97,333.24,10198.0,325.0507,325.1287,324.6022,324.8654,10198.0
2020-10-20 11:45:00,333.29,333.68,333.22,333.68,5682.0,324.9142,325.2944,324.846,325.2944,5682.0
2020-10-20 11:50:00,333.59,333.85,333.49,333.58,4737.0,325.2067,325.4601,325.1092,325.1969,4737.0
2020-10-20 11:55:00,333.48,334.32,333.34,334.24,4450.0,325.0994,325.9183,324.9629,325.8403,4450.0
2020-10-20 12:00:00,334.25,334.84,334.1,334.7,17194.0,325.8501,326.4252,325.7038,326.2888,17194.0
2020-10-20 12:05:00,334.71,334.83,334.18,334.2,9806.0,326.2985,326.4155,325.7818,325.8013,9806.0
2020-10-20 12:10:00,334.2,334.34,334.04,334.12,9388.0,325.8013,325.9378,325.6453,325.7233,9388.0
2020-10-20 12:15:00,334.2,334.45,334.02,334.17,9153.0,325.8013,326.045,325.6258,325.7721,9153.0
2020-10-20 12:20:00,334.18,334.29,334.0,334.0,5253.0,325.7818,325.8891,325.6063,325.6063,5253.0
2020-10-20 12:25:00,334.09,334.21,333.76,333.78,5096.0,325.6941,325.8111,325.3724,325.3919,5096.0
2020-10-20 12:30:00,333.81,335.32,333.81,334.94,16942.0,325.4211,326.8932,325.4211,326.5227,16942.0
2020-10-20 12:35:00,335.3,335.55,334.77,335.46,44931.0,326.8737,327.1174,326.357,327.0297,44931.0
2020-10-20 12:40:00,335.5,335.61,335.24,335.47,13587.0,327.0687,327.1759,326.8152,327.0394,13587.0
2020-10-20 12:45:00,335.48,335.9,335.44,335.73,23030.0,327.0492,327.4586,327.0102,327.2929,23030.0
2020-10-20 12:50:00,335.75,335.84,335.26,335.27,11402.0,327.3124,327.4001,326.8347,326.8444,11402.0
2020-10-20 12:55:00,335.25,335.53,335.13,335.49,7961.0,326.8249,327.0979,326.708,327.0589,7961.0
2020-10-20 13:00:00,335.49,335.85,335.43,335.76,14592.0,327.0589,327.4099,327.0004,327.3221,14592.0
2020-10-20 13:05:00,335.59,335.83,335.31,335.46,8471.0,327.1564,327.3904,326.8834,327.0297,8471.0
2020-10-20 13:10:00,335.43,336.06,335.28,335.86,14418.0,327.0004,327.6146,326.8542,327.4196,14418.0
2020-10-20 13:15:00,335.79,335.93,335.53,335.77,18095.0,327.3514,327.4878,327.0979,327.3319,18095.0
2020-10-20 13:20:00,335.83,336.25,335.61,336.17,16348.0,327.3904,327.7998,327.1759,327.7218,16348.0
2020-10-20 13:25:00,336.15,336.51,336.11,336.31,12750.0,327.7023,328.0533,327.6633,327.8583,12750.0
2020-10-20 13:30:00,336.26,336.52,336.16,336.39,9661.0,327.8096,328.063,327.7121,327.9363,9661.0
2020-10-20 13:35:00,336.36,336.78,336.3,336.48,23409.0,327.907,328.3165,327.8485,328.024,23409.0
2020-10-20 13:40:00,336.42,336.72,336.1,336.18,28764.0,327.9655,328.258,327.6536,327.7316,28764.0
2020-10-20 13:45:00,336.21,336.8,336.19,336.54,14078.0,327.7608,328.336,327.7413,328.0825,14078.0
2020-10-20 13:50:00,336.54,336.72,336.46,336.46,9892.0,328.0825,328.258,328.0045,328.0045,9892.0
2020-10-20 13:55:00,336.52,336.54,335.82,336.2,8623.0,328.063,328.0825,327.3806,327.7511,8623.0
2020-10-20 14:00:00,336.3,336.42,335.96,335.98,20086.0,327.8485,327.9655,327.5171,327.5366,20086.0
2020-10-20 14:05:00,335.98,336.04,335.32,335.9,7785.0,327.5366,327.5951,326.8932,327.4586,7785.0
2020-10-20 14:10:00,335.82,336.23,335.81,336.04,8212.0,327.3806,327.7803,327.3709,327.5951,8212.0
2020-10-20 14:15:00,336.14,336.37,335.95,336.09,8423.0,327.6926,327.9168,327.5073,327.6438,8423.0
2020-10-20 14:20:00,336.09,336.1,335.42,335.69,2938.0,327.6438,327.6536,326.9907,327.2539,2938.0
2020-10-20 14:25:00,335.79,335.96,335.33,335.33,10634.0,327.3514,327.5171,326.9029,326.9029,10634.0
2020-10-20 14:30:00,335.34,335.58,335.12,335.32,10074.0,326.9127,327.1466,326.6982,326.8932,10074.0
2020-10-20 14:35:00,335.32,335.48,335.02,335.3,7530.0,326.8932,327.0492,326.6007,326.8737,7530.0
2020-10-20 14:40:00,335.2,335.63,335.11,335.36,4805.0,326.7762,327.1954,326.6885,326.9322,4805.0
2020-10-20 14:45:00,335.18,335.33,334.67,334.94,9472.0,326.7567,326.9029,326.2595,326.5227,9472.0
2020-10-20 14:50:00,334.98,335.02,334.3,334.63,8772.0,326.5617,326.6007,325.8988,326.2205,8772.0
2020-10-20 14:55:00,334.89,334.93,334.68,334.86,5467.0,326.474,326.513,326.2693,326.4447,5467.0
2020-10-20 15:00:00,334.83,335.18,334.64,335.0,13154.0,326.4155,326.7567,326.2303,326.5812,13154.0
2020-10-20 15:05:00,335.0,335.0,332.78,332.78,14389.0,326.5812,326.5812,324.417,324.417,14389.0
2020-10-20 15:10:00,332.97,333.09,331.68,332.85,28001.0,324.6022,324.7192,323.3447,324.4853,28001.0
2020-10-20 15:15:00,332.72,333.03,331.73,332.91,16608.0,324.3585,324.6607,323.3934,324.5437,16608.0
2020-10-20 15:20:00,332.81,333.35,332.52,333.34,11267.0,324.4463,324.9727,324.1635,324.9629,11267.0
2020-10-20 15:25:00,333.07,333.5,332.76,333.32,16875.0,324.6997,325.1189,324.3975,324.9434,16875.0
2020-10-20 15:30:00,333.27,333.69,333.04,333.5,58160.0,324.8947,325.3041,324.6705,325.1189,58160.0
2020-10-20 15:35:00,333.51,333.51,332.07,332.87,25416.0,325.1287,325.1287,323.7249,324.5047,25416.0
2020-10-20 15:40:00,332.98,334.21,332.98,333.66,13886.0,324.612,325.8111,324.612,325.2749,13886.0
2020-10-20 15:45:00,333.58,333.76,332.76,332.76,27665.0,325.1969,325.3724,324.3975,324.3975,27665.0
2020-10-20 15:50:00,332.86,333.3,332.37,332.79,41791.0,324.495,324.9239,324.0173,324.4268,41791.0
2020-10-20 15:55:00,332.84,332.88,331.71,331.72,128947.0,324.4755,324.5145,323.3739,323.3836,128947.0
2020-10-21 09:30:00,332.49,332.96,331.3,332.69,78954.0,324.1343,324.5925,322.9742,324.3293,78954.0
2020-10-21 09:35:00,332.58,333.34,332.15,333.0,23936.0,324.222,324.9629,323.8028,324.6315,23936.0
2020-10-21 09:40:00,333.2,334.15,333.01,333.67,42510.0,324.8265,325.7526,324.6412,325.2846,42510.0
2020-10-21 09:45:00,333.78,334.0,332.77,332.94,26219.0,325.3919,325.6063,324.4073,324.573,26219.0
2020-10-21 09:50:00,332.81,333.57,332.81,333.45,30784.0,324.4463,325.1872,324.4463,325.0702,30784.0
2020-10-21 09:55:00,333.46,334.14,333.38,334.0,35204.0,325.0799,325.7428,325.0019,325.6063,35204.0
2020-10-21 10:00:00,334.01,334.1,333.68,333.78,26605.0,325.6161,325.7038,325.2944,325.3919,26605.0
2020-10-21 10:05:00,333.79,335.16,333.75,335.13,29454.0,325.4016,326.7372,325.3626,326.708,29454.0
2020-10-21 10:10:00,335.22,335.35,334.45,334.77,28950.0,326.7957,326.9224,326.045,326.357,28950.0
2020-10-21 10:15:00,334.79,335.17,334.61,334.78,16072.0,326.3765,326.7469,326.201,326.3667,16072.0
2020-10-21 10:20:00,334.88,335.13,334.57,334.62,9461.0,326.4642,326.708,326.162,326.2108,9461.0
2020-10-21 10:25:00,334.55,334.86,334.32,334.52,9724.0,326.1425,326.4447,325.9183,326.1133,9724.0
2020-10-21 10:30:00,334.71,334.89,333.86,333.96,16035.0,326.2985,326.474,325.4699,325.5674,16035.0
2020-10-21 10:35:00,333.89,334.19,333.63,334.06,12777.0,325.4991,325.7916,325.2456,325.6648,12777.0
2020-10-21 10:40:00,334.05,334.19,333.57,333.82,25337.0,325.6551,325.7916,325.1872,325.4309,25337.0
2020-10-21 10:45:00,333.75,333.93,333.0,333.0,11764.0,325.3626,325.5381,324.6315,324.6315,11764.0
2020-10-21 10:50:00,332.96,333.42,332.9,333.33,32212.0,324.5925,325.0409,324.534,324.9532,32212.0
2020-10-21 10:55:00,333.41,333.68,333.17,333.34,25060.0,325.0312,325.2944,324.7972,324.9629,25060.0
2020-10-21 11:00:00,333.34,333.97,333.1,333.48,93085.0,324.9629,325.5771,324.729,325.0994,93085.0
2020-10-21 11:05:00,333.41,333.52,333.21,333.34,15055.0,325.0312,325.1384,324.8362,324.9629,15055.0
2020-10-21 11:10:00,333.22,333.22,332.07,332.14,19239.0,324.846,324.846,323.7249,323.7931,19239.0
2020-10-21 11:15:00,332.15,332.15,331.7,331.74,16325.0,323.8028,323.8028,323.3642,323.4031,16325.0
2020-10-21 11:20:00,331.92,332.3,331.61,331.93,38858.0,323.5786,323.9491,323.2764,323.5884,38858.0
2020-10-21 11:25:00,331.93,332.86,331.82,332.66,28427.0,323.5884,324.495,323.4811,324.3,28427.0
2020-10-21 11:30:00,332.55,333.52,332.5,333.33,10642.0,324.1928,325.1384,324.144,324.9532,10642.0
2020-10-21 11:35:00,333.42,333.9,333.38,333.87,6609.0,325.0409,325.5089,325.0019,325.4796,6609.0
2020-10-21 11:40:00,333.83,333.88,333.13,333.43,28005.0,325.4406,325.4894,324.7582,325.0507,28005.0
2020-10-21 11:45:00,333.34,333.55,333.08,333.24,44326.0,324.9629,325.1677,324.7095,324.8654,44326.0
2020-10-21 11:50:00,333.49,333.68,333.3,333.33,20275.0,325.1092,325.2944,324.9239,324.9532,20275.0
2020-10-21 11:55:00,333.32,333.4,331.98,332.17,13124.0,324.9434,325.0214,323.6371,323.8223,13124.0
2020-10-21 12:00:00,332.25,332.51,332.07,332.4,13349.0,323.9003,324.1538,323.7249,324.0466,13349.0
2020-10-21 12:05:00,332.29,332.77,332.18,332.27,20393.0,323.9393,324.4073,323.8321,323.9198,20393.0
2020-10-21 12:10:00,332.19,332.19,331.5,331.78,17372.0,323.8418,323.8418,323.1692,323.4421,17372.0
2020-10-21 12:15:00,331.78,332.18,331.55,332.0,41937.0,323.4421,323.8321,323.2179,323.6566,41937.0
2020-10-21 12:20:00,331.99,333.8,331.85,333.26,25216.0,323.6469,325.4114,323.5104,324.8849,25216.0
2020-10-21 12:25:00,333.3,334.27,333.3,333.94,61919.0,324.9239,325.8696,324.9239,325.5479,61919.0
2020-10-21 12:30:00,334.0,334.06,332.8,333.16,25434.0,325.6063,325.6648,324.4365,324.7875,25434.0
2020-10-21 12:35:00,333.16,333.45,332.91,333.31,7109.0,324.7875,325.0702,324.5437,324.9337,7109.0
2020-10-21 12:40:00,333.16,333.45,332.91,333.14,4730.0,324.7875,325.0702,324.5437,324.768,4730.0
2020-10-21 12:45:00,333.44,333.59,332.8,332.92,7837.0,325.0604,325.2067,324.4365,324.5535,7837.0
2020-10-21 12:50:00,332.93,333.44,332.8,333.09,16353.0,324.5632,325.0604,324.4365,324.7192,16353.0
2020-10-21 12:55:00,333.13,333.55,332.94,333.49,34285.0,324.7582,325.1677,324.573,325.1092,34285.0
2020-10-21 13:00:00,333.5,334.08,333.31,334.08,18042.0,325.1189,325.6843,324.9337,325.6843,18042.0
2020-10-21 13:05:00,333.93,334.3,333.77,333.95,26375.0,325.5381,325.8988,325.3821,325.5576,26375.0
2020-10-21 13:10:00,333.83,334.37,333.68,334.27,14420.0,325.4406,325.9671,325.2944,325.8696,14420.0
2020-10-21 13:15:00,334.25,334.59,333.99,334.03,7256.0,325.8501,326.1815,325.5966,325.6356,7256.0
2020-10-21 13:20:00,333.92,333.93,333.44,333.5,40658.0,325.5284,325.5381,325.0604,325.1189,40658.0
2020-10-21 13:25:00,333.47,333.92,333.33,333.84,9802.0,325.0897,325.5284,324.9532,325.4504,9802.0
2020-10-21 13:30:00,333.93,334.12,333.87,334.12,3512.0,325.5381,325.7233,325.4796,325.7233,3512.0
2020-10-21 13:35:00,334.08,334.08,333.22,333.3,5398.0,325.6843,325.6843,324.846,324.9239,5398.0
2020-10-21 13:40:00,333.3,333.9,333.27,333.81,4684.0,324.9239,325.5089,324.8947,325.4211,4684.0
2020-10-21 13:45:00,333.78,333.9,333.48,333.59,20585.0,325.3919,325.5089,325.0994,325.2067,20585.0
2020-10-21 13:50:00,333.59,333.88,333.39,333.65,30610.0,325.2067,325.4894,325.0117,325.2651,30610.0
2020-10-21 13:55:00,333.5,333.59,333.25,333.36,5157.0,325.1189,325.2067,324.8752,324.9824,5157.0
2020-10-21 14:00:00,333.43,333.72,333.21,333.56,20752.0,325.0507,325.3334,324.8362,325.1774,20752.0
2020-10-21 14:05:00,333.53,334.15,333.52,334.15,5041.0,325.1482,325.7526,325.1384,325.7526,5041.0
2020-10-21 14:10:00,334.13,334.66,334.07,334.64,12354.0,325.7331,326.2498,325.6746,326.2303,12354.0
2020-10-21 14:15:00,334.7,334.87,334.47,334.48,15602.0,326.2888,326.4545,326.0645,326.0743,15602.0
2020-10-21 14:20:00,334.55,334.79,334.25,334.78,7143.0,326.1425,326.3765,325.8501,326.3667,7143.0
2020-10-21 14:25:00,334.79,335.43,334.76,335.08,39732.0,326.3765,327.0004,326.3473,326.6592,39732.0
2020-10-21 14:30:00,335.16,335.61,335.05,335.61,31010.0,326.7372,327.1759,326.63,327.1759,31010.0
2020-10-21 14:35:00,335.5,335.57,335.34,335.36,7477.0,327.0687,327.1369,326.9127,326.9322,7477.0
2020-10-21 14:40:00,335.4,335.75,335.36,335.56,6888.0,326.9712,327.3124,326.9322,327.1271,6888.0
2020-10-21 14:45:00,335.69,335.9,335.6,335.84,11772.0,327.2539,327.4586,327.1661,327.4001,11772.0
2020-10-21 14:50:00,335.91,335.96,335.72,335.79,16569.0,327.4684,327.5171,327.2831,327.3514,16569.0
2020-10-21 14:55:00,335.76,336.26,335.73,336.25,14009.0,327.3221,327.8096,327.2929,327.7998,14009.0
2020-10-21 15:00:00,336.28,336.32,335.78,336.03,28430.0,327.8291,327.868,327.3416,327.5853,28430.0
2020-10-21 15:05:00,336.03,336.03,335.18,335.5,16359.0,327.5853,327.5853,326.7567,327.0687,16359.0
2020-10-21 15:10:00,335.45,335.68,335.15,335.67,11269.0,327.0199,327.2441,326.7274,327.2344,11269.0
2020-10-21 15:15:00,335.63,335.79,334.9,335.31,9785.0,327.1954,327.3514,326.4837,326.8834,9785.0
2020-10-21 15:20:00,335.33,335.57,335.29,335.41,7716.0,326.9029,327.1369,326.8639,326.9809,7716.0
2020-10-21 15:25:00,335.44,335.79,335.37,335.61,11865.0,327.0102,327.3514,326.9419,327.1759,11865.0
2020-10-21 15:30:00,335.6,335.89,334.99,335.14,18443.0,327.1661,327.4489,326.5715,326.7177,18443.0
2020-10-21 15:35:00,335.1,335.5,334.9,334.9,12390.0,326.6787,327.0687,326.4837,326.4837,12390.0
2020-10-21 15:40:00,334.9,335.06,334.08,334.09,27755.0,326.4837,326.6397,325.6843,325.6941,27755.0
2020-10-21 15:45:00,334.19,334.19,333.27,333.7,47798.0,325.7916,325.7916,324.8947,325.3139,47798.0
2020-10-21 15:50:00,333.6,334.24,333.4,334.14,54406.0,325.2164,325.8403,325.0214,325.7428,54406.0
2020-10-21 15:55:00,334.14,334.56,333.42,333.43,99741.0,325.7428,326.1523,325.0409,325.0507,99741.0
2020-10-22 09:30:00,333.37,335.2,333.37,335.13,57965.0,324.9922,326.7762,324.9922,326.708,57965.0
2020-10-22 09:35:00,335.17,335.19,334.5,334.58,24024.0,326.7469,326.7664,326.0938,326.1718,24024.0
2020-10-22 09:40:00,334.67,335.0,333.88,334.32,25926.0,326.2595,326.5812,325.4894,325.9183,25926.0
2020-10-22 09:45:00,334.32,334.52,333.34,333.92,15585.0,325.9183,326.1133,324.9629,325.5284,15585.0
2020-10-22 09:50:00,333.9,334.78,333.55,334.49,12223.0,325.5089,326.3667,325.1677,326.084,12223.0
2020-10-22 09:55:00,334.38,335.2,334.19,335.0,13813.0,325.9768,326.7762,325.7916,326.5812,13813.0
2020-10-22 10:00:00,335.2,335.38,334.38,334.94,11136.0,326.7762,326.9517,325.9768,326.5227,11136.0
2020-10-22 10:05:00,334.83,334.99,333.51,333.52,10096.0,326.4155,326.5715,325.1287,325.1384,10096.0
2020-10-22 10:10:00,333.65,333.97,333.41,333.97,14593.0,325.2651,325.5771,325.0312,325.5771,14593.0
2020-10-22 10:15:00,333.79,333.99,333.23,333.23,13020.0,325.4016,325.5966,324.8557,324.8557,13020.0
2020-10-22 10:20:00,333.23,333.29,332.05,332.09,12650.0,324.8557,324.9142,323.7054,323.7443,12650.0
2020-10-22 10:25:00,332.0,332.53,331.75,332.25,12691.0,323.6566,324.1733,323.4129,323.9003,12691.0
2020-10-22 10:30:00,332.24,332.42,330.96,331.3,10262.0,323.8906,324.0661,322.6427,322.9742,10262.0
2020-10-22 10:35:00,331.4,331.61,331.14,331.14,8189.0,323.0717,323.2764,322.8182,322.8182,8189.0
2020-10-22 10:40:00,331.02,331.06,329.66,329.87,23310.0,322.7012,322.7402,321.3754,321.5801,23310.0
2020-10-22 10:45:00,329.89,330.44,329.67,330.12,14978.0,321.5996,322.1358,321.3852,321.8239,14978.0
2020-10-22 10:50:00,330.29,331.7,329.25,330.6,17635.0,321.9896,323.3642,320.9757,322.2918,17635.0
2020-10-22 10:55:00,330.67,331.17,330.5,330.58,28335.0,322.36,322.8475,322.1943,322.2723,28335.0
2020-10-22 11:00:00,330.56,331.47,330.38,331.21,11636.0,322.2528,323.1399,322.0773,322.8865,11636.0
2020-10-22 11:05:00,331.15,331.25,330.62,330.65,15741.0,322.828,322.9255,322.3113,322.3405,15741.0
2020-10-22 11:10:00,330.74,331.84,330.57,331.84,22403.0,322.4283,323.5006,322.2625,323.5006,22403.0
2020-10-22 11:15:00,331.76,332.02,331.53,331.53,10913.0,323.4226,323.6761,323.1984,323.1984,10913.0
2020-10-22 11:20:00,331.68,332.21,331.56,331.84,12232.0,323.3447,323.8613,323.2277,323.5006,12232.0
2020-10-22 11:25:00,331.83,331.85,331.53,331.69,21107.0,323.4909,323.5104,323.1984,323.3544,21107.0
2020-10-22 11:30:00,331.79,331.87,331.03,331.03,11616.0,323.4519,323.5299,322.711,322.711,11616.0
2020-10-22 11:35:00,330.86,331.28,330.64,330.78,13551.0,322.5453,322.9547,322.3308,322.4673,13551.0
2020-10-22 11:40:00,330.78,331.26,330.66,330.78,17708.0,322.4673,322.9352,322.3503,322.4673,17708.0
2020-10-22 11:45:00,330.84,331.16,330.7,330.97,14198.0,322.5258,322.8377,322.3893,322.6525,14198.0
2020-10-22 11:50:00,331.14,331.5,331.07,331.16,22558.0,322.8182,323.1692,322.75,322.8377,22558.0
2020-10-22 11:55:00,331.23,331.33,330.81,330.81,6627.0,322.906,323.0034,322.4965,322.4965,6627.0
2020-10-22 12:00:00,330.95,331.09,330.43,330.56,8890.0,322.633,322.7695,322.1261,322.2528,8890.0
2020-10-22 12:05:00,330.43,330.93,330.43,330.93,9254.0,322.1261,322.6135,322.1261,322.6135,9254.0
2020-10-22 12:10:00,330.93,331.23,330.84,331.08,6494.0,322.6135,322.906,322.5258,322.7597,6494.0
2020-10-22 12:15:00,331.14,331.5,331.09,331.32,5605.0,322.8182,323.1692,322.7695,322.9937,5605.0
2020-10-22 12:20:00,331.36,331.36,330.55,330.61,6767.0,323.0327,323.0327,322.2431,322.3015,6767.0
2020-10-22 12:25:00,330.64,330.84,330.56,330.8,10070.0,322.3308,322.5258,322.2528,322.4868,10070.0
2020-10-22 12:30:00,330.8,330.8,330.15,330.41,7129.0,322.4868,322.4868,321.8531,322.1066,7129.0
2020-10-22 12:35:00,330.31,330.49,330.07,330.49,12840.0,322.0091,322.1846,321.7751,322.1846,12840.0
2020-10-22 12:40:00,330.5,331.02,330.27,331.02,46307.0,322.1943,322.7012,321.9701,322.7012,46307.0
2020-10-22 12:45:00,330.98,331.7,330.91,331.69,6581.0,322.6622,323.3642,322.594,323.3544,6581.0
2020-10-22 12:50:00,331.69,331.9,331.48,331.67,6039.0,323.3544,323.5591,323.1497,323.3349,6039.0
2020-10-22 12:55:00,331.6,331.94,331.6,331.74,8181.0,323.2667,323.5981,323.2667,323.4031,8181.0
2020-10-22 13:00:00,331.76,332.15,331.69,332.06,6245.0,323.4226,323.8028,323.3544,323.7151,6245.0
2020-10-22 13:05:00,332.1,332.6,332.03,332.59,7517.0,323.7541,324.2415,323.6859,324.2318,7517.0
2020-10-22 13:10:00,332.59,333.8,332.39,333.52,25844.0,324.2318,325.4114,324.0368,325.1384,25844.0
2020-10-22 13:15:00,333.57,333.63,333.08,333.26,9080.0,325.1872,325.2456,324.7095,324.8849,9080.0
2020-10-22 13:20:00,333.2,333.44,333.16,333.32,8825.0,324.8265,325.0604,324.7875,324.9434,8825.0
2020-10-22 13:25:00,333.43,333.59,333.27,333.41,7104.0,325.0507,325.2067,324.8947,325.0312,7104.0
2020-10-22 13:30:00,333.49,333.51,333.23,333.32,6289.0,325.1092,325.1287,324.8557,324.9434,6289.0
2020-10-22 13:35:00,333.31,333.74,333.28,333.66,13855.0,324.9337,325.3529,324.9044,325.2749,13855.0
2020-10-22 13:40:00,333.62,334.25,333.37,333.92,8040.0,325.2359,325.8501,324.9922,325.5284,8040.0
2020-10-22 13:45:00,333.87,334.16,333.82,334.14,42959.0,325.4796,325.7623,325.4309,325.7428,42959.0
2020-10-22 13:50:00,334.19,334.38,333.75,334.15,8551.0,325.7916,325.9768,325.3626,325.7526,8551.0
2020-10-22 13:55:00,334.22,334.28,333.98,334.14,3217.0,325.8208,325.8793,325.5869,325.7428,3217.0
2020-10-22 14:00:00,334.3,334.57,334.2,334.41,10345.0,325.8988,326.162,325.8013,326.006,10345.0
2020-10-22 14:05:00,334.44,334.46,333.99,334.12,8542.0,326.0353,326.0548,325.5966,325.7233,8542.0
2020-10-22 14:10:00,334.17,334.41,333.89,334.26,7885.0,325.7721,326.006,325.4991,325.8598,7885.0
2020-10-22 14:15:00,334.25,334.9,334.19,334.52,8172.0,325.8501,326.4837,325.7916,326.1133,8172.0
2020-10-22 14:20:00,334.74,334.93,334.42,334.85,5112.0,326.3278,326.513,326.0158,326.435,5112.0
2020-10-22 14:25:00,334.8,334.83,334.29,334.54,19925.0,326.3862,326.4155,325.8891,326.1328,19925.0
2020-10-22 14:30:00,334.43,334.89,334.33,334.67,32071.0,326.0255,326.474,325.9281,326.2595,32071.0
2020-10-22 14:35:00,334.74,335.01,334.47,334.77,10785.0,326.3278,326.591,326.0645,326.357,10785.0
2020-10-22 14:40:00,334.82,334.82,334.51,334.64,10191.0,326.4057,326.4057,326.1035,326.2303,10191.0
2020-10-22 14:45:00,334.67,334.91,334.49,334.76,5450.0,326.2595,326.4935,326.084,326.3473,5450.0
2020-10-22 14:50:00,334.75,334.99,334.51,334.56,8190.0,326.3375,326.5715,326.1035,326.1523,8190.0
2020-10-22 14:55:00,334.61,334.63,334.24,334.35,7648.0,326.201,326.2205,325.8403,325.9476,7648.0
2020-10-22 15:00:00,334.35,334.43,334.1,334.19,12598.0,325.9476,326.0255,325.7038,325.7916,12598.0
2020-10-22 15:05:00,334.12,334.13,333.41,333.79,13597.0,325.7233,325.7331,325.0312,325.4016,13597.0
2020-10-22 15:10:00,333.79,333.87,333.53,333.87,8580.0,325.4016,325.4796,325.1482,325.4796,8580.0
2020-10-22 15:15:00,333.84,334.24,333.84,334.24,5983.0,325.4504,325.8403,325.4504,325.8403,5983.0
2020-10-22 15:20:00,334.25,334.5,334.15,334.25,9738.0,325.8501,326.0938,325.7526,325.8501,9738.0
2020-10-22 15:25:00,334.29,334.78,334.22,334.66,5702.0,325.8891,326.3667,325.8208,326.2498,5702.0
2020-10-22 15:30:00,334.66,334.91,334.52,334.71,10581.0,326.2498,326.4935,326.1133,326.2985,10581.0
2020-10-22 15:35:00,334.76,334.93,334.54,334.64,10696.0,326.3473,326.513,326.1328,326.2303,10696.0
2020-10-22 15:40:00,334.51,334.68,334.37,334.58,17633.0,326.1035,326.2693,325.9671,326.1718,17633.0
2020-10-22 15:45:00,334.56,334.56,333.93,333.94,28353.0,326.1523,326.1523,325.5381,325.5479,28353.0
2020-10-22 15:50:00,334.0,334.53,334.0,334.41,40098.0,325.6063,326.123,325.6063,326.006,40098.0
2020-10-22 15:55:00,334.5,334.5,333.26,333.6,138318.0,326.0938,326.0938,324.8849,325.2164,138318.0
2020-10-23 09:30:00,335.69,335.69,332.25,332.52,66653.0,327.2539,327.2539,323.9003,324.1635,66653.0
2020-10-23 09:35:00,332.5,332.5,330.93,331.39,29729.0,324.144,324.144,322.6135,323.0619,29729.0
2020-10-23 09:40:00,331.35,332.52,331.01,331.88,17226.0,323.0229,324.1635,322.6915,323.5396,17226.0
2020-10-23 09:45:00,331.82,332.5,330.8,330.9,28578.0,323.4811,324.144,322.4868,322.5843,28578.0
2020-10-23 09:50:00,330.99,331.88,330.87,331.7,17679.0,322.672,323.5396,322.555,323.3642,17679.0
2020-10-23 09:55:00,331.71,332.69,331.65,332.28,19302.0,323.3739,324.3293,323.3154,323.9296,19302.0
2020-10-23 10:00:00,332.18,332.18,331.47,331.87,24122.0,323.8321,323.8321,323.1399,323.5299,24122.0
2020-10-23 10:05:00,331.75,332.3,331.66,331.94,14863.0,323.4129,323.9491,323.3252,323.5981,14863.0
2020-10-23 10:10:00,331.95,332.2,331.57,332.12,30883.0,323.6079,323.8516,323.2374,323.7736,30883.0
2020-10-23 10:15:00,332.17,332.28,331.64,331.95,15315.0,323.8223,323.9296,323.3057,323.6079,15315.0
2020-10-23 10:20:00,331.99,331.99,331.15,331.57,12534.0,323.6469,323.6469,322.828,323.2374,12534.0
2020-10-23 10:25:00,331.55,332.04,331.36,331.42,12391.0,323.2179,323.6956,323.0327,323.0912,12391.0
2020-10-23 10:30:00,331.38,331.6,331.17,331.27,22417.0,323.0522,323.2667,322.8475,322.945,22417.0
2020-10-23 10:35:00,331.32,331.33,330.55,330.79,21580.0,322.9937,323.0034,322.2431,322.477,21580.0
2020-10-23 10:40:00,330.82,331.06,330.05,330.38,22530.0,322.5063,322.7402,321.7556,322.0773,22530.0
2020-10-23 10:45:00,330.4,331.23,330.17,330.93,30229.0,322.0968,322.906,321.8726,322.6135,30229.0
2020-10-23 10:50:00,330.99,331.31,330.69,330.78,29023.0,322.672,322.984,322.3795,322.4673,29023.0
2020-10-23 10:55:00,330.71,331.29,330.65,331.02,16836.0,322.399,322.9645,322.3405,322.7012,16836.0
2020-10-23 11:00:00,330.99,331.72,330.89,331.4,21101.0,322.672,323.3836,322.5745,323.0717,21101.0
2020-10-23 11:05:00,331.42,331.42,330.9,331.07,22637.0,323.0912,323.0912,322.5843,322.75,22637.0
2020-10-23 11:10:00,331.09,331.5,330.69,330.97,20673.0,322.7695,323.1692,322.3795,322.6525,20673.0
2020-10-23 11:15:00,331.0,331.08,330.31,330.35,18499.0,322.6817,322.7597,322.0091,322.0481,18499.0
2020-10-23 11:20:00,330.37,330.43,329.88,329.92,31376.0,322.0676,322.1261,321.5899,321.6289,31376.0
2020-10-23 11:25:00,329.88,330.34,329.86,330.3,10403.0,321.5899,322.0383,321.5704,321.9993,10403.0
2020-10-23 11:30:00,330.26,330.34,329.9,330.13,11178.0,321.9603,322.0383,321.6094,321.8336,11178.0
2020-10-23 11:35:00,330.23,330.34,329.71,329.79,10858.0,321.9311,322.0383,321.4242,321.5022,10858.0
2020-10-23 11:40:00,329.79,330.44,329.7,329.88,13706.0,321.5022,322.1358,321.4144,321.5899,13706.0
2020-10-23 11:45:00,329.8,329.98,329.3,329.53,12481.0,321.5119,321.6874,321.0245,321.2487,12481.0
2020-10-23 11:50:00,329.41,329.57,329.1,329.19,16331.0,321.1317,321.2877,320.8295,320.9172,16331.0
2020-10-23 11:55:00,329.24,329.38,329.09,329.37,15347.0,320.966,321.1025,320.8197,321.0927,15347.0
2020-10-23 12:00:00,329.33,329.68,328.88,329.61,14926.0,321.0537,321.3949,320.615,321.3267,14926.0
2020-10-23 12:05:00,329.76,329.96,329.65,329.69,6490.0,321.4729,321.6679,321.3657,321.4047,6490.0
2020-10-23 12:10:00,329.8,329.83,329.48,329.59,13962.0,321.5119,321.5411,321.1999,321.3072,13962.0
2020-10-23 12:15:00,329.63,329.84,328.93,329.43,21713.0,321.3462,321.5509,320.6638,321.1512,21713.0
2020-10-23 12:20:00,329.4,329.43,328.77,328.92,17337.0,321.122,321.1512,320.5078,320.654,17337.0
2020-10-23 12:25:00,329.04,329.27,328.95,329.17,44642.0,320.771,320.9952,320.6833,320.8977,44642.0
2020-10-23 12:30:00,329.11,329.3,328.94,329.06,7978.0,320.8392,321.0245,320.6735,320.7905,7978.0
2020-10-23 12:35:00,329.01,329.36,328.97,329.11,11048.0,320.7418,321.083,320.7028,320.8392,11048.0
2020-10-23 12:40:00,329.15,329.37,329.03,329.34,12010.0,320.8782,321.0927,320.7612,321.0635,12010.0
2020-10-23 12:45:00,329.39,329.39,328.96,329.08,10718.0,321.1122,321.1122,320.693,320.81,10718.0
2020-10-23 12:50:00,329.11,329.25,328.82,328.93,23763.0,320.8392,320.9757,320.5565,320.6638,23763.0
2020-10-23 12:55:00,328.95,329.02,328.31,328.56,19445.0,320.6833,320.7515,320.0593,320.3031,19445.0
2020-10-23 13:00:00,328.48,329.1,328.46,328.92,9337.0,320.2251,320.8295,320.2056,320.654,9337.0
2020-10-23 13:05:00,329.0,329.05,328.81,328.93,9835.0,320.732,320.7807,320.5468,320.6638,9835.0
2020-10-23 13:10:00,328.87,328.92,328.72,328.76,22779.0,320.6053,320.654,320.459,320.498,22779.0
2020-10-23 13:15:00,328.81,329.0,328.5,328.68,11989.0,320.5468,320.732,320.2446,320.42,11989.0
2020-10-23 13:20:00,328.61,329.4,328.6,329.31,37410.0,320.3518,321.122,320.3421,321.0342,37410.0
2020-10-23 13:25:00,329.37,329.37,329.0,329.21,34794.0,321.0927,321.0927,320.732,320.9367,34794.0
2020-10-23 13:30:00,329.21,329.39,329.09,329.31,22117.0,320.9367,321.1122,320.8197,321.0342,22117.0
2020-10-23 13:35:00,329.35,329.55,329.18,329.51,27212.0,321.0732,321.2682,320.9075,321.2292,27212.0
2020-10-23 13:40:00,329.53,329.62,329.29,329.29,16021.0,321.2487,321.3364,321.0147,321.0147,16021.0
2020-10-23 13:45:00,329.34,329.4,328.85,329.06,23368.0,321.0635,321.122,320.5858,320.7905,23368.0
2020-10-23 13:50:00,329.08,329.15,328.76,328.96,11119.0,320.81,320.8782,320.498,320.693,11119.0
2020-10-23 13:55:00,329.0,329.24,328.88,329.0,8395.0,320.732,320.966,320.615,320.732,8395.0
2020-10-23 14:00:00,328.99,329.4,328.97,329.25,16432.0,320.7223,321.122,320.7028,320.9757,16432.0
2020-10-23 14:05:00,329.22,329.43,329.16,329.43,17387.0,320.9465,321.1512,320.888,321.1512,17387.0
2020-10-23 14:10:00,329.41,329.43,329.21,329.4,12154.0,321.1317,321.1512,320.9367,321.122,12154.0
2020-10-23 14:15:00,329.43,329.69,329.39,329.5,29566.0,321.1512,321.4047,321.1122,321.2194,29566.0
2020-10-23 14:20:00,329.5,329.67,329.4,329.66,13249.0,321.2194,321.3852,321.122,321.3754,13249.0
2020-10-23 14:25:00,329.67,329.97,329.48,329.63,30496.0,321.3852,321.6776,321.1999,321.3462,30496.0
2020-10-23 14:30:00,329.64,329.77,329.48,329.64,16842.0,321.3559,321.4827,321.1999,321.3559,16842.0
2020-10-23 14:35:00,329.59,329.59,329.22,329.36,14203.0,321.3072,321.3072,320.9465,321.083,14203.0
2020-10-23 14:40:00,329.37,329.51,329.23,329.46,11072.0,321.0927,321.2292,320.9562,321.1804,11072.0
2020-10-23 14:45:00,329.5,329.65,329.34,329.46,21642.0,321.2194,321.3657,321.0635,321.1804,21642.0
2020-10-23 14:50:00,329.44,329.5,329.0,329.12,17075.0,321.1609,321.2194,320.732,320.849,17075.0
2020-10-23 14:55:00,329.15,329.28,328.87,328.99,21350.0,320.8782,321.005,320.6053,320.7223,21350.0
2020-10-23 15:00:00,328.99,329.29,328.94,329.17,18472.0,320.7223,321.0147,320.6735,320.8977,18472.0
2020-10-23 15:05:00,329.11,329.45,329.1,329.32,15722.0,320.8392,321.1707,320.8295,321.044,15722.0
2020-10-23 15:10:00,329.31,329.64,329.23,329.6,17573.0,321.0342,321.3559,320.9562,321.3169,17573.0
2020-10-23 15:15:00,329.59,329.59,329.37,329.52,15375.0,321.3072,321.3072,321.0927,321.2389,15375.0
2020-10-23 15:20:00,329.55,329.71,329.41,329.41,22802.0,321.2682,321.4242,321.1317,321.1317,22802.0
2020-10-23 15:25:00,329.43,329.64,329.38,329.6,14599.0,321.1512,321.3559,321.1025,321.3169,14599.0
2020-10-23 15:30:00,329.56,329.56,329.23,329.28,21477.0,321.2779,321.2779,320.9562,321.005,21477.0
2020-10-23 15:35:00,329.24,329.36,329.24,329.28,27118.0,320.966,321.083,320.966,321.005,27118.0
2020-10-23 15:40:00,329.28,329.97,329.12,329.94,35774.0,321.005,321.6776,320.849,321.6484,35774.0
2020-10-23 15:45:00,329.95,330.19,329.75,329.84,35793.0,321.6581,321.8921,321.4632,321.5509,35793.0
2020-10-23 15:50:00,329.83,329.96,329.21,329.35,88108.0,321.5411,321.6679,320.9367,321.0732,88108.0
2020-10-23 15:55:00,329.53,329.75,329.32,329.75,152760.0,321.2487,321.4632,321.044,321.4632,152760.0
2020-10-26 09:30:00,326.41,327.24,325.62,326.31,71179.0,318.2071,319.0162,317.4369,318.1096,71179.0
2020-10-26 09:35:00,326.6,326.76,325.64,325.73,29527.0,318.3923,318.5483,317.4564,317.5442,29527.0
2020-10-26 09:40:00,325.74,325.79,323.57,324.68,48529.0,317.5539,317.6027,315.4385,316.5206,48529.0
2020-10-26 09:45:00,324.62,324.73,323.59,323.59,27370.0,316.4621,316.5693,315.458,315.458,27370.0
2020-10-26 09:50:00,323.64,324.49,323.61,324.44,25993.0,315.5067,316.3353,315.4775,316.2866,25993.0
2020-10-26 09:55:00,324.5,324.97,324.31,324.83,25994.0,316.3451,316.8033,316.1599,316.6668,25994.0
2020-10-26 10:00:00,324.89,325.7,324.56,325.65,20143.0,316.7253,317.5149,316.4036,317.4662,20143.0
2020-10-26 10:05:00,325.72,325.87,324.06,324.31,36257.0,317.5344,317.6807,315.9161,316.1599,36257.0
2020-10-26 10:10:00,324.31,324.32,323.1,323.59,38611.0,316.1599,316.1696,314.9803,315.458,38611.0
2020-10-26 10:15:00,323.72,324.26,323.44,323.92,22557.0,315.5847,316.1111,315.3117,315.7797,22557.0
2020-10-26 10:20:00,323.86,324.21,322.78,323.04,31029.0,315.7212,316.0624,314.6683,314.9218,31029.0
2020-10-26 10:25:00,323.05,323.29,321.81,322.07,57957.0,314.9315,315.1655,313.7227,313.9762,57957.0
2020-10-26 10:30:00,322.13,322.27,320.89,321.26,47498.0,314.0347,314.1711,312.8258,313.1865,47498.0
2020-10-26 10:35:00,321.34,321.63,320.67,321.59,33671.0,313.2645,313.5472,312.6113,313.5082,33671.0
2020-10-26 10:40:00,321.45,321.93,321.3,321.65,23490.0,313.3717,313.8397,313.2255,313.5667,23490.0
2020-10-26 10:45:00,321.55,321.71,320.47,320.76,39156.0,313.4692,313.6252,312.4164,312.6991,39156.0
2020-10-26 10:50:00,321.0,321.04,320.28,320.29,27402.0,312.933,312.972,312.2311,312.2409,27402.0
2020-10-26 10:55:00,320.4,320.54,319.23,319.74,81874.0,312.3481,312.4846,311.2075,311.7047,81874.0
2020-10-26 11:00:00,319.67,319.67,318.5,319.3,48403.0,311.6365,311.6365,310.4959,311.2758,48403.0
2020-10-26 11:05:00,319.18,319.63,318.76,319.22,28809.0,311.1588,311.5975,310.7493,311.1978,28809.0
2020-10-26 11:10:00,319.22,319.53,318.94,319.16,27736.0,311.1978,311.5,310.9248,311.1393,27736.0
2020-10-26 11:15:00,319.1,319.1,317.63,317.92,52483.0,311.0808,311.0808,309.6477,309.9305,52483.0
2020-10-26 11:20:00,317.99,318.79,317.91,318.44,37022.0,309.9987,310.7786,309.9207,310.4374,37022.0
2020-10-26 11:25:00,318.59,319.08,318.32,318.47,24098.0,310.5836,311.0613,310.3204,310.4666,24098.0
2020-10-26 11:30:00,318.38,318.5,317.72,317.86,17680.0,310.3789,310.4959,309.7355,309.872,17680.0
2020-10-26 11:35:00,317.86,318.53,317.84,318.33,24925.0,309.872,310.5251,309.8525,310.3301,24925.0
2020-10-26 11:40:00,318.33,318.5,317.85,318.5,19784.0,310.3301,310.4959,309.8622,310.4959,19784.0
2020-10-26 11:45:00,318.66,319.08,318.6,318.73,20859.0,310.6519,311.0613,310.5934,310.7201,20859.0
2020-10-26 11:50:00,318.58,319.1,318.24,318.97,25069.0,310.5739,311.0808,310.2424,310.9541,25069.0
2020-10-26 11:55:00,318.99,319.25,318.54,318.61,24915.0,310.9736,311.227,310.5349,310.6031,24915.0
2020-10-26 12:00:00,318.72,318.88,318.36,318.88,21697.0,310.7103,310.8663,310.3594,310.8663,21697.0
2020-10-26 12:05:00,318.89,318.99,318.37,318.38,13775.0,310.8761,310.9736,310.3691,310.3789,13775.0
2020-10-26 12:10:00,318.6,318.7,318.0,318.19,23482.0,310.5934,310.6908,310.0084,310.1937,23482.0
2020-10-26 12:15:00,318.19,318.5,317.91,318.05,36587.0,310.1937,310.4959,309.9207,310.0572,36587.0
2020-10-26 12:20:00,318.07,318.16,317.42,317.52,51100.0,310.0767,310.1644,309.443,309.5405,51100.0
2020-10-26 12:25:00,317.56,318.0,317.46,317.5,25630.0,309.5795,310.0084,309.482,309.521,25630.0
2020-10-26 12:30:00,317.4,317.4,316.34,316.34,38938.0,309.4235,309.4235,308.3902,308.3902,38938.0
2020-10-26 12:35:00,316.5,316.58,315.83,316.02,34883.0,308.5461,308.6241,307.893,308.0782,34883.0
2020-10-26 12:40:00,315.95,316.19,315.62,315.88,34344.0,308.01,308.2439,307.6883,307.9417,34344.0
2020-10-26 12:45:00,315.79,315.81,315.01,315.74,28075.0,307.854,307.8735,307.0936,307.8052,28075.0
2020-10-26 12:50:00,315.79,316.17,315.64,315.75,27618.0,307.854,308.2244,307.7077,307.815,27618.0
2020-10-26 12:55:00,315.7,315.98,315.59,315.88,26403.0,307.7662,308.0392,307.659,307.9417,26403.0
2020-10-26 13:00:00,315.88,316.16,315.62,316.0,22958.0,307.9417,308.2147,307.6883,308.0587,22958.0
2020-10-26 13:05:00,315.96,316.21,315.68,316.2,29859.0,308.0197,308.2634,307.7467,308.2537,29859.0
2020-10-26 13:10:00,316.15,317.0,315.99,316.17,27983.0,308.2049,309.0336,308.049,308.2244,27983.0
2020-10-26 13:15:00,316.17,316.17,315.41,315.41,27423.0,308.2244,308.2244,307.4835,307.4835,27423.0
2020-10-26 13:20:00,315.53,315.87,315.17,315.19,15699.0,307.6005,307.932,307.2496,307.2691,15699.0
2020-10-26 13:25:00,315.22,315.42,315.05,315.06,20896.0,307.2983,307.4933,307.1326,307.1423,20896.0
2020-10-26 13:30:00,315.05,315.05,314.33,314.53,34197.0,307.1326,307.1326,306.4307,306.6256,34197.0
2020-10-26 13:35:00,314.56,315.2,314.23,315.14,30301.0,306.6549,307.2788,306.3332,307.2203,30301.0
2020-10-26 13:40:00,315.15,315.48,314.56,314.67,23335.0,307.2301,307.5518,306.6549,306.7621,23335.0
2020-10-26 13:45:00,314.6,315.11,314.54,314.93,21627.0,306.6939,307.1911,306.6354,307.0156,21627.0
2020-10-26 13:50:00,314.87,315.68,314.77,315.61,26572.0,306.9571,307.7467,306.8596,307.6785,26572.0
2020-10-26 13:55:00,315.64,316.24,315.2,316.15,34788.0,307.7077,308.2927,307.2788,308.2049,34788.0
2020-10-26 14:00:00,316.15,316.3,315.73,316.23,22968.0,308.2049,308.3512,307.7955,308.2829,22968.0
2020-10-26 14:05:00,316.34,317.3,316.34,317.08,49942.0,308.3902,309.326,308.3902,309.1116,49942.0
2020-10-26 14:10:00,317.07,317.45,316.75,317.2,100429.0,309.1018,309.4723,308.7899,309.2285,100429.0
2020-10-26 14:15:00,317.2,317.59,317.01,317.39,33715.0,309.2285,309.6087,309.0433,309.4138,33715.0
2020-10-26 14:20:00,317.47,317.82,317.16,317.49,31840.0,309.4918,309.833,309.1896,309.5113,31840.0
2020-10-26 14:25:00,317.5,318.2,317.36,318.07,30939.0,309.521,310.2034,309.3845,310.0767,30939.0
2020-10-26 14:30:00,318.15,318.74,317.87,318.25,47588.0,310.1547,310.7298,309.8817,310.2522,47588.0
2020-10-26 14:35:00,318.27,318.56,317.66,318.06,39400.0,310.2717,310.5544,309.677,310.0669,39400.0
2020-10-26 14:40:00,317.98,318.23,317.37,317.82,48672.0,309.9889,310.2327,309.3943,309.833,48672.0
2020-10-26 14:45:00,317.81,318.0,317.5,317.96,34071.0,309.8232,310.0084,309.521,309.9694,34071.0
2020-10-26 14:50:00,318.01,318.46,317.81,317.82,44531.0,310.0182,310.4569,309.8232,309.833,44531.0
2020-10-26 14:55:00,317.87,318.25,317.66,317.97,53389.0,309.8817,310.2522,309.677,309.9792,53389.0
2020-10-26 15:00:00,317.96,318.29,317.7,317.7,18963.0,309.9694,310.2912,309.716,309.716,18963.0
2020-10-26 15:05:00,317.71,317.85,316.98,317.3,27641.0,309.7257,309.8622,309.0141,309.326,27641.0
2020-10-26 15:10:00,317.3,317.62,316.8,316.94,45643.0,309.326,309.638,308.8386,308.9751,45643.0
2020-10-26 15:15:00,316.87,317.43,316.63,317.07,54705.0,308.9068,309.4528,308.6729,309.1018,54705.0
2020-10-26 15:20:00,317.12,318.0,317.12,317.56,37887.0,309.1506,310.0084,309.1506,309.5795,37887.0
2020-10-26 15:25:00,317.52,317.86,317.25,317.34,42370.0,309.5405,309.872,309.2773,309.365,42370.0
2020-10-26 15:30:00,317.36,317.97,316.87,317.7,64034.0,309.3845,309.9792,308.9068,309.716,64034.0
2020-10-26 15:35:00,317.69,317.76,316.81,317.41,53066.0,309.7062,309.7745,308.8483,309.4333,53066.0
2020-10-26 15:40:00,317.35,317.89,317.16,317.34,65094.0,309.3748,309.9012,309.1896,309.365,65094.0
2020-10-26 15:45:00,317.31,317.44,316.42,316.42,62468.0,309.3358,309.4625,308.4681,308.4681,62468.0
2020-10-26 15:50:00,316.48,317.58,316.41,317.47,84004.0,308.5266,309.599,308.4584,309.4918,84004.0
2020-10-26 15:55:00,317.51,318.55,317.51,318.1,327542.0,309.5308,310.5446,309.5308,310.1059,327542.0
2020-10-27 09:30:00,318.9,319.56,318.2,318.24,74613.0,310.8858,311.5292,310.2034,310.2424,74613.0
2020-10-27 09:35:00,318.25,318.63,317.01,317.98,49337.0,310.2522,310.6226,309.0433,309.9889,49337.0
2020-10-27 09:40:00,317.95,318.09,316.8,317.38,33190.0,309.9597,310.0962,308.8386,309.404,33190.0
2020-10-27 09:45:00,317.52,317.83,315.68,316.01,51087.0,309.5405,309.8427,307.7467,308.0685,51087.0
2020-10-27 09:50:00,315.96,316.44,315.78,316.1,39890.0,308.0197,308.4876,307.8442,308.1562,39890.0
2020-10-27 09:55:00,316.13,316.82,315.72,316.68,23750.0,308.1854,308.8581,307.7857,308.7216,23750.0
2020-10-27 10:00:00,316.8,316.95,315.26,315.26,32479.0,308.8386,308.9848,307.3373,307.3373,32479.0
2020-10-27 10:05:00,315.28,316.51,315.09,315.97,32918.0,307.3568,308.5559,307.1716,308.0295,32918.0
2020-10-27 10:10:00,315.93,316.24,314.26,314.81,50066.0,307.9905,308.2927,306.3624,306.8986,50066.0
2020-10-27 10:15:00,314.89,315.12,314.73,314.91,17609.0,306.9766,307.2008,306.8206,306.9961,17609.0
2020-10-27 10:20:00,314.94,315.05,313.62,314.15,36984.0,307.0253,307.1326,305.7385,306.2552,36984.0
2020-10-27 10:25:00,313.98,314.41,313.49,313.86,30455.0,306.0895,306.5087,305.6118,305.9725,30455.0
2020-10-27 10:30:00,313.68,314.54,313.4,314.54,27828.0,305.797,306.6354,305.524,306.6354,27828.0
2020-10-27 10:35:00,314.64,314.66,314.0,314.24,23705.0,306.7329,306.7524,306.109,306.3429,23705.0
2020-10-27 10:40:00,314.26,314.27,313.34,313.72,43879.0,306.3624,306.3722,305.4655,305.836,43879.0
2020-10-27 10:45:00,313.65,314.11,313.33,313.52,48258.0,305.7678,306.2162,305.4558,305.641,48258.0
2020-10-27 10:50:00,313.56,313.83,312.35,312.95,47616.0,305.68,305.9432,304.5004,305.0854,47616.0
2020-10-27 10:55:00,313.0,313.26,312.52,312.53,39582.0,305.1341,305.3876,304.6662,304.6759,39582.0
2020-10-27 11:00:00,312.58,314.32,312.36,313.5,35723.0,304.7246,306.4209,304.5102,305.6215,35723.0
2020-10-27 11:05:00,313.5,314.08,313.35,314.08,40414.0,305.6215,306.187,305.4753,306.187,40414.0
2020-10-27 11:10:00,314.08,315.89,313.78,315.86,52348.0,306.187,307.9515,305.8945,307.9222,52348.0
2020-10-27 11:15:00,315.95,316.37,315.08,315.21,72897.0,308.01,308.4194,307.1618,307.2886,72897.0
2020-10-27 11:20:00,315.3,315.64,314.95,315.52,27689.0,307.3763,307.7077,307.0351,307.5908,27689.0
2020-10-27 11:25:00,315.51,315.63,314.56,314.93,39063.0,307.581,307.698,306.6549,307.0156,39063.0
2020-10-27 11:30:00,314.98,315.12,314.38,314.72,34114.0,307.0643,307.2008,306.4794,306.8109,34114.0
2020-10-27 11:35:00,314.74,315.6,314.56,315.59,30039.0,306.8304,307.6688,306.6549,307.659,30039.0
2020-10-27 11:40:00,315.51,315.51,314.89,314.89,26864.0,307.581,307.581,306.9766,306.9766,26864.0
2020-10-27 11:45:00,314.94,315.5,314.77,315.5,14465.0,307.0253,307.5713,306.8596,307.5713,14465.0
2020-10-27 11:50:00,315.5,316.16,315.44,315.81,26658.0,307.5713,308.2147,307.5128,307.8735,26658.0
2020-10-27 11:55:00,315.8,316.41,315.79,316.26,23124.0,307.8637,308.4584,307.854,308.3122,23124.0
2020-10-27 12:00:00,316.2,316.61,316.03,316.52,36628.0,308.2537,308.6534,308.0879,308.5656,36628.0
2020-10-27 12:05:00,316.51,316.83,316.12,316.17,29056.0,308.5559,308.8678,308.1757,308.2244,29056.0
2020-10-27 12:10:00,316.23,316.35,315.52,315.55,39139.0,308.2829,308.3999,307.5908,307.62,39139.0
2020-10-27 12:15:00,315.65,315.76,315.3,315.76,16978.0,307.7175,307.8247,307.3763,307.8247,16978.0
2020-10-27 12:20:00,315.95,316.11,315.77,315.84,15659.0,308.01,308.1659,307.8345,307.9027,15659.0
2020-10-27 12:25:00,315.88,316.22,315.33,315.74,25102.0,307.9417,308.2732,307.4055,307.8052,25102.0
2020-10-27 12:30:00,315.74,315.74,314.97,315.1,20136.0,307.8052,307.8052,307.0546,307.1813,20136.0
2020-10-27 12:35:00,315.06,315.36,314.95,315.07,17322.0,307.1423,307.4348,307.0351,307.1521,17322.0
2020-10-27 12:40:00,315.1,315.32,314.46,314.69,25735.0,307.1813,307.3958,306.5574,306.7816,25735.0
2020-10-27 12:45:00,314.7,314.96,314.63,314.79,15681.0,306.7914,307.0448,306.7231,306.8791,15681.0
2020-10-27 12:50:00,314.88,315.16,314.79,314.99,8184.0,306.9668,307.2398,306.8791,307.0741,8184.0
2020-10-27 12:55:00,315.0,315.27,314.62,315.01,16357.0,307.0838,307.347,306.7134,307.0936,16357.0
2020-10-27 13:00:00,315.12,315.15,314.95,315.03,14205.0,307.2008,307.2301,307.0351,307.1131,14205.0
2020-10-27 13:05:00,315.13,315.36,314.91,315.02,9425.0,307.2106,307.4348,306.9961,307.1033,9425.0
2020-10-27 13:10:00,315.09,315.22,314.81,314.93,15145.0,307.1716,307.2983,306.8986,307.0156,15145.0
2020-10-27 13:15:00,314.99,315.2,314.6,314.62,18823.0,307.0741,307.2788,306.6939,306.7134,18823.0
2020-10-27 13:20:00,314.72,314.92,314.5,314.91,23402.0,306.8109,307.0058,306.5964,306.9961,23402.0
2020-10-27 13:25:00,314.85,315.3,314.55,315.15,22553.0,306.9376,307.3763,306.6451,307.2301,22553.0
2020-10-27 13:30:00,315.12,315.46,315.06,315.26,29459.0,307.2008,307.5323,307.1423,307.3373,29459.0
2020-10-27 13:35:00,315.4,315.56,315.12,315.32,20545.0,307.4738,307.6298,307.2008,307.3958,20545.0
2020-10-27 13:40:00,315.3,315.8,315.28,315.49,18289.0,307.3763,307.8637,307.3568,307.5615,18289.0
2020-10-27 13:45:00,315.52,315.65,315.27,315.65,22348.0,307.5908,307.7175,307.347,307.7175,22348.0
2020-10-27 13:50:00,315.75,316.38,315.75,316.38,15371.0,307.815,308.4292,307.815,308.4292,15371.0
2020-10-27 13:55:00,316.36,316.47,316.16,316.41,15503.0,308.4097,308.5169,308.2147,308.4584,15503.0
2020-10-27 14:00:00,316.41,316.89,316.14,316.71,19401.0,308.4584,308.9263,308.1952,308.7509,19401.0
2020-10-27 14:05:00,316.64,316.99,316.51,316.89,23476.0,308.6826,309.0238,308.5559,308.9263,23476.0
2020-10-27 14:10:00,316.91,317.0,316.72,316.87,27634.0,308.9458,309.0336,308.7606,308.9068,27634.0
2020-10-27 14:15:00,316.83,316.83,315.8,315.95,17624.0,308.8678,308.8678,307.8637,308.01,17624.0
2020-10-27 14:20:00,315.86,316.51,315.85,316.31,13409.0,307.9222,308.5559,307.9125,308.3609,13409.0
2020-10-27 14:25:00,316.35,316.76,316.27,316.47,16094.0,308.3999,308.7996,308.3219,308.5169,16094.0
2020-10-27 14:30:00,316.53,316.74,316.07,316.59,30752.0,308.5754,308.7801,308.1269,308.6339,30752.0
2020-10-27 14:35:00,316.66,316.68,315.84,315.85,22972.0,308.7021,308.7216,307.9027,307.9125,22972.0
2020-10-27 14:40:00,315.85,315.93,315.13,315.13,21862.0,307.9125,307.9905,307.2106,307.2106,21862.0
2020-10-27 14:45:00,315.19,315.42,314.45,315.25,37589.0,307.2691,307.4933,306.5477,307.3276,37589.0
2020-10-27 14:50:00,315.19,315.47,315.03,315.47,24874.0,307.2691,307.542,307.1131,307.542,24874.0
2020-10-27 14:55:00,315.37,315.97,315.12,315.7,43205.0,307.4445,308.0295,307.2008,307.7662,43205.0
2020-10-27 15:00:00,315.66,316.33,315.55,315.81,31595.0,307.7272,308.3804,307.62,307.8735,31595.0
2020-10-27 15:05:00,315.75,315.89,315.08,315.27,28817.0,307.815,307.9515,307.1618,307.347,28817.0
2020-10-27 15:10:00,315.27,315.83,315.22,315.65,23942.0,307.347,307.893,307.2983,307.7175,23942.0
2020-10-27 15:15:00,315.61,315.75,315.17,315.65,28182.0,307.6785,307.815,307.2496,307.7175,28182.0
2020-10-27 15:20:00,315.67,316.3,315.53,316.09,42675.0,307.737,308.3512,307.6005,308.1464,42675.0
2020-10-27 15:25:00,316.09,316.34,315.82,316.23,28884.0,308.1464,308.3902,307.8832,308.2829,28884.0
2020-10-27 15:30:00,316.22,316.6,316.15,316.28,42324.0,308.2732,308.6436,308.2049,308.3317,42324.0
2020-10-27 15:35:00,316.21,316.65,316.09,316.44,41936.0,308.2634,308.6924,308.1464,308.4876,41936.0
2020-10-27 15:40:00,316.42,317.0,316.29,316.77,93955.0,308.4681,309.0336,308.3414,308.8094,93955.0
2020-10-27 15:45:00,316.79,317.14,316.23,317.13,68242.0,308.8288,309.1701,308.2829,309.1603,68242.0
2020-10-27 15:50:00,317.08,317.66,316.43,317.34,86334.0,309.1116,309.677,308.4779,309.365,86334.0
2020-10-27 15:55:00,317.34,317.49,316.77,317.27,215036.0,309.365,309.5113,308.8094,309.2968,215036.0
2020-10-28 09:30:00,301.69,302.0,288.6,295.81,689297.0,294.1083,294.4105,281.3473,288.3761,689297.0
2020-10-28 09:35:00,295.97,299.75,295.39,299.57,255257.0,288.5321,292.2171,287.9666,292.0416,255257.0
2020-10-28 09:40:00,299.6,299.6,296.23,296.31,232439.0,292.0708,292.0708,288.7855,288.8635,232439.0
2020-10-28 09:45:00,296.27,300.5,294.73,299.65,317766.0,288.8245,292.9482,287.3232,292.1196,317766.0
2020-10-28 09:50:00,300.01,302.0,297.57,297.81,172191.0,292.4705,294.4105,290.0919,290.3258,172191.0
2020-10-28 09:55:00,297.71,300.07,297.34,299.79,192451.0,290.2283,292.529,289.8676,292.2561,192451.0
2020-10-28 10:00:00,299.8,300.04,295.1,295.71,169123.0,292.2658,292.4998,287.6839,288.2786,169123.0
2020-10-28 10:05:00,295.66,296.76,295.2,296.4,111181.0,288.2299,289.3022,287.7814,288.9513,111181.0
2020-10-28 10:10:00,296.44,297.5,296.01,296.56,100963.0,288.9903,290.0236,288.5711,289.1072,100963.0
2020-10-28 10:15:00,296.48,297.22,295.53,295.76,92392.0,289.0293,289.7507,288.1031,288.3273,92392.0
2020-10-28 10:20:00,295.76,296.5,295.0,295.11,103483.0,288.3273,289.0488,287.5864,287.6937,103483.0
2020-10-28 10:25:00,295.16,295.71,294.53,295.67,148684.0,287.7424,288.2786,287.1283,288.2396,148684.0
2020-10-28 10:30:00,295.81,296.89,295.09,296.85,71464.0,288.3761,289.4289,287.6742,289.39,71464.0
2020-10-28 10:35:00,296.74,296.84,295.76,296.36,99245.0,289.2827,289.3802,288.3273,288.9123,99245.0
2020-10-28 10:40:00,296.22,297.28,296.17,296.68,98912.0,288.7758,289.8091,288.727,289.2242,98912.0
2020-10-28 10:45:00,296.65,297.49,296.44,296.96,112874.0,289.195,290.0139,288.9903,289.4972,112874.0
2020-10-28 10:50:00,297.04,297.48,296.35,297.27,147816.0,289.5752,290.0041,288.9025,289.7994,147816.0
2020-10-28 10:55:00,297.19,297.99,296.86,297.2,96761.0,289.7214,290.5013,289.3997,289.7312,96761.0
2020-10-28 11:00:00,297.07,297.5,296.32,296.54,84606.0,289.6044,290.0236,288.8733,289.0877,84606.0
2020-10-28 11:05:00,296.6,297.64,296.57,297.0,123152.0,289.1462,290.1601,289.117,289.5362,123152.0
2020-10-28 11:10:00,297.0,298.51,296.75,298.4,158736.0,289.5362,291.0082,289.2925,290.901,158736.0
2020-10-28 11:15:00,298.32,298.47,297.63,298.34,153196.0,290.823,290.9692,290.1504,290.8425,153196.0
2020-10-28 11:20:00,298.34,298.64,297.52,297.71,87162.0,290.8425,291.135,290.0431,290.2283,87162.0
2020-10-28 11:25:00,297.71,298.1,297.35,297.84,102505.0,290.2283,290.6085,289.8774,290.3551,102505.0
2020-10-28 11:30:00,297.76,297.96,297.01,297.32,107232.0,290.2771,290.4721,289.5459,289.8481,107232.0
2020-10-28 11:35:00,297.41,298.52,297.37,298.28,62547.0,289.9359,291.018,289.8969,290.784,62547.0
2020-10-28 11:40:00,298.23,298.46,297.89,298.1,39175.0,290.7353,290.9595,290.4038,290.6085,39175.0
2020-10-28 11:45:00,298.1,298.55,297.4,298.09,61618.0,290.6085,291.0472,289.9261,290.5988,61618.0
2020-10-28 11:50:00,298.16,299.48,297.75,299.23,132339.0,290.667,291.9539,290.2673,291.7101,132339.0
2020-10-28 11:55:00,299.17,300.59,299.08,300.2,105611.0,291.6517,293.036,291.5639,292.6558,105611.0
2020-10-28 12:00:00,300.23,300.62,299.49,299.74,103282.0,292.685,293.0652,291.9636,292.2073,103282.0
2020-10-28 12:05:00,299.75,300.19,299.34,299.4,57340.0,292.2171,292.646,291.8174,291.8759,57340.0
2020-10-28 12:10:00,299.38,299.7,299.07,299.28,79013.0,291.8564,292.1683,291.5542,291.7589,79013.0
2020-10-28 12:15:00,299.32,300.11,299.08,299.75,227707.0,291.7979,292.568,291.5639,292.2171,227707.0
2020-10-28 12:20:00,299.76,299.88,299.17,299.36,125388.0,292.2268,292.3438,291.6517,291.8369,125388.0
2020-10-28 12:25:00,299.41,299.66,298.09,298.18,118657.0,291.8856,292.1293,290.5988,290.6865,118657.0
2020-10-28 12:30:00,298.17,298.17,297.42,297.59,141417.0,290.6768,290.6768,289.9456,290.1114,141417.0
2020-10-28 12:35:00,297.65,297.85,296.39,296.39,48394.0,290.1699,290.3648,288.9415,288.9415,48394.0
2020-10-28 12:40:00,296.38,296.44,295.94,296.17,334541.0,288.9318,288.9903,288.5028,288.727,334541.0
2020-10-28 12:45:00,296.16,296.2,294.81,294.94,86679.0,288.7173,288.7563,287.4012,287.528,86679.0
2020-10-28 12:50:00,295.01,295.31,294.54,294.99,42840.0,287.5962,287.8887,287.138,287.5767,42840.0
2020-10-28 12:55:00,294.92,295.27,294.51,294.86,75260.0,287.5085,287.8497,287.1088,287.45,75260.0
2020-10-28 13:00:00,294.79,295.26,294.71,294.88,65920.0,287.3817,287.8399,287.3037,287.4695,65920.0
2020-10-28 13:05:00,294.85,295.02,294.27,294.5,43678.0,287.4402,287.6059,286.8748,287.099,43678.0
2020-10-28 13:10:00,294.44,295.45,294.43,295.45,49511.0,287.0405,288.0251,287.0308,288.0251,49511.0
2020-10-28 13:15:00,295.43,295.99,295.16,295.75,78638.0,288.0056,288.5516,287.7424,288.3176,78638.0
2020-10-28 13:20:00,295.69,295.75,294.85,295.41,50832.0,288.2591,288.3176,287.4402,287.9861,50832.0
2020-10-28 13:25:00,295.38,296.21,295.31,296.03,43990.0,287.9569,288.766,287.8887,288.5906,43990.0
2020-10-28 13:30:00,295.97,296.73,295.78,296.52,47664.0,288.5321,289.273,288.3468,289.0682,47664.0
2020-10-28 13:35:00,296.54,297.18,296.45,296.53,51258.0,289.0877,289.7117,289.0,289.078,51258.0
2020-10-28 13:40:00,296.56,296.83,296.11,296.59,29358.0,289.1072,289.3705,288.6686,289.1365,29358.0
2020-10-28 13:45:00,296.6,297.5,296.41,297.0,33320.0,289.1462,290.0236,288.961,289.5362,33320.0
2020-10-28 13:50:00,297.0,297.46,296.9,297.18,27355.0,289.5362,289.9846,289.4387,289.7117,27355.0
2020-10-28 13:55:00,297.18,297.4,296.91,297.37,45817.0,289.7117,289.9261,289.4484,289.8969,45817.0
2020-10-28 14:00:00,297.36,297.74,297.18,297.39,58613.0,289.8871,290.2576,289.7117,289.9164,58613.0
2020-10-28 14:05:00,297.43,297.89,297.34,297.48,26807.0,289.9554,290.4038,289.8676,290.0041,26807.0
2020-10-28 14:10:00,297.44,297.59,297.04,297.35,52026.0,289.9651,290.1114,289.5752,289.8774,52026.0
2020-10-28 14:15:00,297.31,297.83,297.23,297.5,58983.0,289.8384,290.3453,289.7604,290.0236,58983.0
2020-10-28 14:20:00,297.5,298.15,297.46,298.09,36527.0,290.0236,290.6573,289.9846,290.5988,36527.0
2020-10-28 14:25:00,298.07,298.14,297.38,297.42,41353.0,290.5793,290.6475,289.9066,289.9456,41353.0
2020-10-28 14:30:00,297.37,297.71,296.84,296.85,100295.0,289.8969,290.2283,289.3802,289.39,100295.0
2020-10-28 14:35:00,296.97,297.07,295.82,296.05,72406.0,289.5069,289.6044,288.3858,288.6101,72406.0
2020-10-28 14:40:00,295.99,296.05,295.36,295.54,47044.0,288.5516,288.6101,287.9374,288.1129,47044.0
2020-10-28 14:45:00,295.57,295.88,295.15,295.15,27721.0,288.1421,288.4443,287.7327,287.7327,27721.0
2020-10-28 14:50:00,295.13,295.33,294.55,294.8,58020.0,287.7132,287.9082,287.1478,287.3915,58020.0
2020-10-28 14:55:00,294.77,296.1,294.77,295.97,54135.0,287.3622,288.6588,287.3622,288.5321,54135.0
2020-10-28 15:00:00,296.04,296.17,295.01,295.17,57010.0,288.6003,288.727,287.5962,287.7522,57010.0
2020-10-28 15:05:00,295.16,295.43,294.9,295.06,33322.0,287.7424,288.0056,287.489,287.6449,33322.0
2020-10-28 15:10:00,295.04,295.23,294.6,294.95,44011.0,287.6254,287.8107,287.1965,287.5377,44011.0
2020-10-28 15:15:00,294.95,295.12,294.1,294.48,73030.0,287.5377,287.7034,286.7091,287.0795,73030.0
2020-10-28 15:20:00,294.36,296.04,294.1,296.04,49247.0,286.9625,288.6003,286.7091,288.6003,49247.0
2020-10-28 15:25:00,295.95,296.34,295.31,295.31,36687.0,288.5126,288.8928,287.8887,287.8887,36687.0
2020-10-28 15:30:00,295.3,295.7,294.97,295.26,111309.0,287.8789,288.2689,287.5572,287.8399,111309.0
2020-10-28 15:35:00,295.28,295.32,293.01,293.15,99065.0,287.8594,287.8984,285.6465,285.7829,99065.0
2020-10-28 15:40:00,293.22,293.51,292.45,292.45,138370.0,285.8512,286.1339,285.1005,285.1005,138370.0
2020-10-28 15:45:00,292.61,293.33,292.25,292.87,142076.0,285.2565,285.9584,284.9056,285.51,142076.0
2020-10-28 15:50:00,292.84,293.24,292.23,292.25,160801.0,285.4807,285.8707,284.8861,284.9056,160801.0
2020-10-28 15:55:00,292.25,292.32,290.72,291.44,379228.0,284.9056,284.9738,283.414,284.1159,379228.0
2020-10-29 09:30:00,293.2,293.79,290.66,290.88,234771.0,285.8317,286.4069,283.3555,283.57,234771.0
2020-10-29 09:35:00,290.65,291.39,288.0,288.0,158461.0,283.3458,284.0672,280.7624,280.7624,158461.0
2020-10-29 09:40:00,288.21,289.83,287.55,289.75,145386.0,280.9671,282.5464,280.3237,282.4684,145386.0
2020-10-29 09:45:00,289.72,290.48,288.26,289.35,111518.0,282.4391,283.18,281.0158,282.0784,111518.0
2020-10-29 09:50:00,289.35,291.25,289.3,290.99,115646.0,282.0784,283.9307,282.0297,283.6772,115646.0
2020-10-29 09:55:00,290.89,293.08,290.64,291.45,110965.0,283.5797,285.7147,283.336,284.1257,110965.0
2020-10-29 10:00:00,291.64,293.05,291.19,292.06,73325.0,284.3109,285.6855,283.8722,284.7203,73325.0
2020-10-29 10:05:00,292.0,292.21,290.59,291.62,62319.0,284.6618,284.8666,283.2873,284.2914,62319.0
2020-10-29 10:10:00,291.73,291.98,289.0,289.31,78474.0,284.3986,284.6423,281.7372,282.0394,78474.0
2020-10-29 10:15:00,289.31,289.53,287.87,289.11,102076.0,282.0394,282.2539,280.6356,281.8445,102076.0
2020-10-29 10:20:00,289.21,290.08,289.12,289.42,81463.0,281.942,282.7901,281.8542,282.1467,81463.0
2020-10-29 10:25:00,289.3,289.74,288.75,289.26,50668.0,282.0297,282.4586,281.4935,281.9907,50668.0
2020-10-29 10:30:00,289.26,290.5,289.26,290.5,74108.0,281.9907,283.1995,281.9907,283.1995,74108.0
2020-10-29 10:35:00,290.5,292.68,290.31,292.59,127833.0,283.1995,285.3247,283.0143,285.237,127833.0
2020-10-29 10:40:00,292.63,293.93,292.56,293.35,103467.0,285.276,286.5433,285.2078,285.9779,103467.0
2020-10-29 10:45:00,293.28,293.35,292.63,292.96,49632.0,285.9097,285.9779,285.276,285.5977,49632.0
2020-10-29 10:50:00,292.96,293.11,292.6,292.96,68208.0,285.5977,285.7439,285.2468,285.5977,68208.0
2020-10-29 10:55:00,292.9,293.19,292.26,293.0,56680.0,285.5392,285.8219,284.9153,285.6367,56680.0
2020-10-29 11:00:00,293.0,293.23,292.77,293.0,49954.0,285.6367,285.8609,285.4125,285.6367,49954.0
2020-10-29 11:05:00,293.08,293.57,292.81,293.28,45072.0,285.7147,286.1924,285.4515,285.9097,45072.0
2020-10-29 11:10:00,293.26,294.12,292.97,294.1,66296.0,285.8902,286.7286,285.6075,286.7091,66296.0
2020-10-29 11:15:00,294.06,294.35,293.6,293.66,46928.0,286.6701,286.9528,286.2216,286.2801,46928.0
2020-10-29 11:20:00,293.6,293.75,293.33,293.62,50014.0,286.2216,286.3679,285.9584,286.2411,50014.0
2020-10-29 11:25:00,293.62,293.99,292.83,293.0,132011.0,286.2411,286.6018,285.471,285.6367,132011.0
2020-10-29 11:30:00,292.92,293.09,292.03,292.36,107685.0,285.5587,285.7244,284.6911,285.0128,107685.0
2020-10-29 11:35:00,292.55,293.42,291.82,292.25,70606.0,285.198,286.0462,284.4864,284.9056,70606.0
2020-10-29 11:40:00,292.25,292.31,291.63,292.0,47958.0,284.9056,284.964,284.3011,284.6618,47958.0
2020-10-29 11:45:00,292.02,292.73,291.95,292.68,50965.0,284.6813,285.3735,284.6131,285.3247,50965.0
2020-10-29 11:50:00,292.68,293.2,292.5,293.04,84537.0,285.3247,285.8317,285.1493,285.6757,84537.0
2020-10-29 11:55:00,293.06,293.44,292.61,293.1,84699.0,285.6952,286.0657,285.2565,285.7342,84699.0
2020-10-29 12:00:00,293.23,293.46,292.94,293.0,36000.0,285.8609,286.0851,285.5782,285.6367,36000.0
2020-10-29 12:05:00,293.05,293.94,292.94,293.84,69805.0,285.6855,286.5531,285.5782,286.4556,69805.0
2020-10-29 12:10:00,293.66,294.24,293.64,294.0,44609.0,286.2801,286.8455,286.2606,286.6116,44609.0
2020-10-29 12:15:00,293.94,294.23,293.79,294.16,41822.0,286.5531,286.8358,286.4069,286.7676,41822.0
2020-10-29 12:20:00,294.16,294.43,293.64,293.77,48946.0,286.7676,287.0308,286.2606,286.3874,48946.0
2020-10-29 12:25:00,293.77,294.88,293.77,294.78,150442.0,286.3874,287.4695,286.3874,287.372,150442.0
2020-10-29 12:30:00,294.9,295.04,293.94,294.32,81421.0,287.489,287.6254,286.5531,286.9235,81421.0
2020-10-29 12:35:00,294.22,294.26,293.64,293.69,48467.0,286.826,286.865,286.2606,286.3094,48467.0
2020-10-29 12:40:00,293.77,293.93,293.13,293.21,56250.0,286.3874,286.5433,285.7634,285.8414,56250.0
2020-10-29 12:45:00,293.16,293.35,292.51,292.64,41636.0,285.7927,285.9779,285.159,285.2858,41636.0
2020-10-29 12:50:00,292.67,293.07,292.42,293.0,56131.0,285.315,285.7049,285.0713,285.6367,56131.0
2020-10-29 12:55:00,293.0,293.26,292.14,292.14,76205.0,285.6367,285.8902,284.7983,284.7983,76205.0
2020-10-29 13:00:00,292.16,292.31,291.8,291.92,69045.0,284.8178,284.964,284.4669,284.5838,69045.0
2020-10-29 13:05:00,291.92,291.96,291.23,291.54,60959.0,284.5838,284.6228,283.9112,284.2134,60959.0
2020-10-29 13:10:00,291.59,291.97,291.32,291.83,47898.0,284.2621,284.6326,283.9989,284.4961,47898.0
2020-10-29 13:15:00,291.76,291.81,291.19,291.19,112371.0,284.4279,284.4766,283.8722,283.8722,112371.0
2020-10-29 13:20:00,291.24,291.9,291.06,291.41,55764.0,283.9209,284.5644,283.7455,284.0867,55764.0
2020-10-29 13:25:00,291.33,291.34,290.1,291.07,58815.0,284.0087,284.0184,282.8096,283.7552,58815.0
2020-10-29 13:30:00,291.09,291.34,290.87,291.19,49763.0,283.7747,284.0184,283.5602,283.8722,49763.0
2020-10-29 13:35:00,291.19,291.35,290.78,291.08,69380.0,283.8722,284.0282,283.4725,283.765,69380.0
2020-10-29 13:40:00,291.01,291.29,290.73,291.17,45721.0,283.6967,283.9697,283.4238,283.8527,45721.0
2020-10-29 13:45:00,291.21,291.73,291.16,291.51,55784.0,283.8917,284.3986,283.8429,284.1842,55784.0
2020-10-29 13:50:00,291.44,291.98,291.34,291.91,50287.0,284.1159,284.6423,284.0184,284.5741,50287.0
2020-10-29 13:55:00,291.97,292.3,291.64,292.28,56899.0,284.6326,284.9543,284.3109,284.9348,56899.0
2020-10-29 14:00:00,292.33,293.32,292.33,292.5,59435.0,284.9835,285.9487,284.9835,285.1493,59435.0
2020-10-29 14:05:00,292.45,292.82,292.04,292.12,71214.0,285.1005,285.4612,284.7008,284.7788,71214.0
2020-10-29 14:10:00,292.13,292.24,291.65,291.77,58013.0,284.7886,284.8958,284.3206,284.4376,58013.0
2020-10-29 14:15:00,291.77,291.89,291.25,291.25,62611.0,284.4376,284.5546,283.9307,283.9307,62611.0
2020-10-29 14:20:00,291.27,291.59,290.92,291.36,64009.0,283.9502,284.2621,283.609,284.0379,64009.0
2020-10-29 14:25:00,291.4,291.41,290.71,290.85,64414.0,284.0769,284.0867,283.4043,283.5407,64414.0
2020-10-29 14:30:00,290.92,291.1,290.1,291.1,50517.0,283.609,283.7845,282.8096,283.7845,50517.0
2020-10-29 14:35:00,291.1,291.14,290.62,290.76,60735.0,283.7845,283.8235,283.3165,283.453,60735.0
2020-10-29 14:40:00,290.76,291.5,290.53,291.5,44855.0,283.453,284.1744,283.2288,284.1744,44855.0
2020-10-29 14:45:00,291.42,292.17,291.4,291.65,119229.0,284.0964,284.8276,284.0769,284.3206,119229.0
2020-10-29 14:50:00,291.7,292.4,291.69,292.37,212594.0,284.3694,285.0518,284.3596,285.0225,212594.0
2020-10-29 14:55:00,292.4,292.52,292.09,292.45,114328.0,285.0518,285.1688,284.7496,285.1005,114328.0
2020-10-29 15:00:00,292.5,292.91,292.19,292.61,141157.0,285.1493,285.549,284.8471,285.2565,141157.0
2020-10-29 15:05:00,292.57,292.68,292.05,292.31,93421.0,285.2175,285.3247,284.7106,284.964,93421.0
2020-10-29 15:10:00,292.32,292.92,292.28,292.76,118664.0,284.9738,285.5587,284.9348,285.4027,118664.0
2020-10-29 15:15:00,292.76,293.37,292.35,293.18,42870.0,285.4027,285.9974,285.003,285.8122,42870.0
2020-10-29 15:20:00,293.17,293.37,292.94,292.99,80798.0,285.8024,285.9974,285.5782,285.627,80798.0
2020-10-29 15:25:00,292.95,293.69,292.65,293.22,76662.0,285.588,286.3094,285.2955,285.8512,76662.0
2020-10-29 15:30:00,293.19,294.16,293.01,294.01,167566.0,285.8219,286.7676,285.6465,286.6213,167566.0
2020-10-29 15:35:00,293.99,295.3,293.84,293.98,219944.0,286.6018,287.8789,286.4556,286.5921,219944.0
2020-10-29 15:40:00,293.97,294.3,293.34,293.42,81806.0,286.5823,286.904,285.9682,286.0462,81806.0
2020-10-29 15:45:00,293.33,294.21,293.1,294.17,133969.0,285.9584,286.8163,285.7342,286.7773,133969.0
2020-10-29 15:50:00,294.15,294.52,293.79,294.07,151225.0,286.7578,287.1185,286.4069,286.6798,151225.0
2020-10-29 15:55:00,294.06,294.17,293.08,293.18,485395.0,286.6701,286.7773,285.7147,285.8122,485395.0
2020-10-30 09:30:00,289.85,291.85,288.0,290.34,210632.0,282.5659,284.5156,280.7624,283.0436,210632.0
2020-10-30 09:35:00,290.49,291.02,289.69,290.65,90813.0,283.1898,283.7065,282.4099,283.3458,90813.0
2020-10-30 09:40:00,290.51,290.55,289.14,289.33,70392.0,283.2093,283.2483,281.8737,282.0589,70392.0
2020-10-30 09:45:00,289.48,290.3,288.62,289.0,55219.0,282.2052,283.0046,281.3668,281.7372,55219.0
2020-10-30 09:50:00,289.06,289.38,288.4,288.91,63182.0,281.7957,282.1077,281.1523,281.6495,63182.0
2020-10-30 09:55:00,288.85,289.87,288.11,289.62,45863.0,281.591,282.5854,280.8696,282.3416,45863.0
2020-10-30 10:00:00,289.41,290.12,288.94,289.33,39493.0,282.1369,282.8291,281.6787,282.0589,39493.0
2020-10-30 10:05:00,289.52,290.88,289.51,289.99,104206.0,282.2442,283.57,282.2344,282.7024,104206.0
2020-10-30 10:10:00,289.99,290.41,289.44,290.05,42396.0,282.7024,283.1118,282.1662,282.7608,42396.0
2020-10-30 10:15:00,289.97,290.86,289.71,290.69,40607.0,282.6829,283.5505,282.4294,283.3848,40607.0
2020-10-30 10:20:00,290.69,290.8,289.32,289.46,49732.0,283.3848,283.492,282.0492,282.1857,49732.0
2020-10-30 10:25:00,289.47,289.61,286.73,287.07,63695.0,282.1954,282.3319,279.5243,279.8557,63695.0
2020-10-30 10:30:00,287.23,287.56,285.76,285.97,78963.0,280.0117,280.3334,278.5787,278.7834,78963.0
2020-10-30 10:35:00,285.75,286.38,285.18,286.24,38636.0,278.5689,279.1831,278.0132,279.0466,38636.0
2020-10-30 10:40:00,286.14,286.28,284.81,285.04,80567.0,278.9491,279.0856,277.6525,277.8767,80567.0
2020-10-30 10:45:00,285.07,285.69,284.4,284.82,90790.0,277.906,278.5104,277.2528,277.6623,90790.0
2020-10-30 10:50:00,284.73,285.69,284.39,284.49,60538.0,277.5745,278.5104,277.2431,277.3406,60538.0
2020-10-30 10:55:00,284.49,285.61,283.73,284.39,91424.0,277.3406,278.4324,276.5997,277.2431,91424.0
2020-10-30 11:00:00,284.43,286.44,284.39,285.85,41549.0,277.2821,279.2416,277.2431,278.6664,41549.0
2020-10-30 11:05:00,285.73,285.83,284.5,284.53,35538.0,278.5494,278.6469,277.3503,277.3796,35538.0
2020-10-30 11:10:00,284.53,286.68,284.53,286.68,43976.0,277.3796,279.4755,277.3796,279.4755,43976.0
2020-10-30 11:15:00,286.66,286.66,285.0,285.29,34740.0,279.456,279.456,277.8378,278.1205,34740.0
2020-10-30 11:20:00,285.27,285.95,284.64,285.82,29700.0,278.101,278.7639,277.4868,278.6371,29700.0
2020-10-30 11:25:00,285.89,286.16,285.2,285.55,41274.0,278.7054,278.9686,278.0327,278.3739,41274.0
2020-10-30 11:30:00,285.39,285.51,285.0,285.26,22956.0,278.218,278.3349,277.8378,278.0912,22956.0
2020-10-30 11:35:00,285.28,285.47,284.4,284.41,48736.0,278.1107,278.2959,277.2528,277.2626,48736.0
2020-10-30 11:40:00,284.4,284.4,283.32,283.71,72856.0,277.2528,277.2528,276.2,276.5802,72856.0
2020-10-30 11:45:00,283.68,284.45,283.28,284.36,48054.0,276.5509,277.3016,276.161,277.2138,48054.0
2020-10-30 11:50:00,284.3,284.52,283.92,284.48,43068.0,277.1553,277.3698,276.7849,277.3308,43068.0
2020-10-30 11:55:00,284.42,284.53,283.94,283.94,29714.0,277.2723,277.3796,276.8044,276.8044,29714.0
2020-10-30 12:00:00,283.9,284.4,283.6,284.24,70031.0,276.7654,277.2528,276.4729,277.0969,70031.0
2020-10-30 12:05:00,284.25,284.48,283.58,283.58,55739.0,277.1066,277.3308,276.4534,276.4534,55739.0
2020-10-30 12:10:00,283.63,284.48,283.5,284.31,31318.0,276.5022,277.3308,276.3754,277.1651,31318.0
2020-10-30 12:15:00,284.37,285.41,284.36,284.95,49744.0,277.2236,278.2375,277.2138,277.789,49744.0
2020-10-30 12:20:00,284.9,285.0,284.46,284.63,63730.0,277.7403,277.8378,277.3113,277.4771,63730.0
2020-10-30 12:25:00,284.61,284.61,284.14,284.25,60650.0,277.4576,277.4576,276.9994,277.1066,60650.0
2020-10-30 12:30:00,284.2,284.26,283.56,283.95,57286.0,277.0579,277.1164,276.4339,276.8141,57286.0
2020-10-30 12:35:00,283.96,283.96,283.39,283.75,36211.0,276.8239,276.8239,276.2682,276.6192,36211.0
2020-10-30 12:40:00,283.76,284.06,283.73,283.92,13283.0,276.6289,276.9214,276.5997,276.7849,13283.0
2020-10-30 12:45:00,283.73,284.19,283.73,284.03,32174.0,276.5997,277.0481,276.5997,276.8921,32174.0
2020-10-30 12:50:00,283.9,284.04,283.5,283.66,20292.0,276.7654,276.9019,276.3754,276.5314,20292.0
2020-10-30 12:55:00,283.74,283.99,283.66,283.72,15385.0,276.6094,276.8531,276.5314,276.5899,15385.0
2020-10-30 13:00:00,283.62,284.02,283.4,283.66,20780.0,276.4924,276.8824,276.278,276.5314,20780.0
2020-10-30 13:05:00,283.61,283.64,283.07,283.41,35971.0,276.4827,276.5119,275.9563,276.2877,35971.0
2020-10-30 13:10:00,283.36,283.51,283.2,283.34,20738.0,276.239,276.3852,276.083,276.2195,20738.0
2020-10-30 13:15:00,283.31,283.31,282.56,282.86,37632.0,276.1902,276.1902,275.4591,275.7515,37632.0
2020-10-30 13:20:00,282.9,283.09,282.6,282.86,19372.0,275.7905,275.9758,275.4981,275.7515,19372.0
2020-10-30 13:25:00,282.86,283.31,282.65,283.29,33101.0,275.7515,276.1902,275.5468,276.1707,33101.0
2020-10-30 13:30:00,283.26,283.26,282.2,282.51,36842.0,276.1415,276.1415,275.1081,275.4103,36842.0
2020-10-30 13:35:00,282.42,282.5,281.63,282.21,33770.0,275.3226,275.4006,274.5524,275.1179,33770.0
2020-10-30 13:40:00,282.36,282.48,281.79,281.86,29344.0,275.2641,275.3811,274.7084,274.7767,29344.0
2020-10-30 13:45:00,281.68,281.95,281.2,281.61,51605.0,274.6012,274.8644,274.1333,274.5329,51605.0
2020-10-30 13:50:00,281.73,281.92,281.4,281.69,39953.0,274.6499,274.8352,274.3282,274.6109,39953.0
2020-10-30 13:55:00,281.69,283.67,281.69,283.49,31031.0,274.6109,276.5412,274.6109,276.3657,31031.0
2020-10-30 14:00:00,283.47,283.88,283.33,283.79,62820.0,276.3462,276.7459,276.2097,276.6582,62820.0
2020-10-30 14:05:00,283.82,285.06,283.7,284.9,25663.0,276.6874,277.8962,276.5704,277.7403,25663.0
2020-10-30 14:10:00,284.91,285.21,284.5,284.71,23646.0,277.75,278.0425,277.3503,277.555,23646.0
2020-10-30 14:15:00,284.71,285.36,284.6,284.98,38907.0,277.555,278.1887,277.4478,277.8183,38907.0
2020-10-30 14:20:00,284.98,285.66,284.44,284.55,90760.0,277.8183,278.4812,277.2918,277.3991,90760.0
2020-10-30 14:25:00,284.59,284.77,283.87,284.19,21466.0,277.4381,277.6135,276.7362,277.0481,21466.0
2020-10-30 14:30:00,284.12,284.32,283.6,284.05,20816.0,276.9799,277.1748,276.4729,276.9116,20816.0
2020-10-30 14:35:00,284.12,284.53,283.56,284.11,24674.0,276.9799,277.3796,276.4339,276.9701,24674.0
2020-10-30 14:40:00,283.98,283.98,283.12,283.13,24138.0,276.8434,276.8434,276.005,276.0147,24138.0
2020-10-30 14:45:00,283.18,284.43,282.93,284.38,29299.0,276.0635,277.2821,275.8198,277.2333,29299.0
2020-10-30 14:50:00,284.39,284.39,283.89,284.13,15779.0,277.2431,277.2431,276.7556,276.9896,15779.0
2020-10-30 14:55:00,284.05,285.17,283.88,284.39,29320.0,276.9116,278.0035,276.7459,277.2431,29320.0
2020-10-30 15:00:00,284.32,284.79,283.94,284.77,34608.0,277.1748,277.633,276.8044,277.6135,34608.0
2020-10-30 15:05:00,284.64,284.87,283.48,283.49,58647.0,277.4868,277.711,276.356,276.3657,58647.0
2020-10-30 15:10:00,283.52,284.52,283.47,284.27,100402.0,276.3949,277.3698,276.3462,277.1261,100402.0
2020-10-30 15:15:00,284.32,285.31,284.22,285.21,29575.0,277.1748,278.14,277.0774,278.0425,29575.0
2020-10-30 15:20:00,285.28,286.41,285.28,286.36,52930.0,278.1107,279.2123,278.1107,279.1636,52930.0
2020-10-30 15:25:00,286.29,287.26,285.92,286.72,63099.0,279.0953,280.041,278.7346,279.5145,63099.0
2020-10-30 15:30:00,286.61,286.85,285.43,285.61,36211.0,279.4073,279.6413,278.2569,278.4324,36211.0
2020-10-30 15:35:00,285.59,285.91,284.83,285.91,67720.0,278.4129,278.7249,277.672,278.7249,67720.0
2020-10-30 15:40:00,286.0,287.42,285.85,287.42,58874.0,278.8126,280.1969,278.6664,280.1969,58874.0
2020-10-30 15:45:00,287.41,287.65,286.03,286.61,85635.0,280.1872,280.4212,278.8419,279.4073,85635.0
2020-10-30 15:50:00,286.68,287.42,286.56,287.19,98620.0,279.4755,280.1969,279.3585,279.9727,98620.0
2020-10-30 15:55:00,287.25,289.27,287.09,288.96,378027.0,280.0312,282.0004,279.8752,281.6982,378027.0
2020-11-02 09:30:00,294.24,294.84,291.91,291.92,184865.0,286.8455,287.4305,284.5741,284.5838,184865.0
2020-11-02 09:35:00,291.97,293.07,291.14,291.49,92548.0,284.6326,285.7049,283.8235,284.1647,92548.0
2020-11-02 09:40:00,291.45,292.41,290.63,292.34,65067.0,284.1257,285.0615,283.3263,284.9933,65067.0
2020-11-02 09:45:00,292.35,292.71,291.98,292.45,47630.0,285.003,285.354,284.6423,285.1005,47630.0
2020-11-02 09:50:00,292.33,293.73,292.2,293.19,85993.0,284.9835,286.3484,284.8568,285.8219,85993.0
2020-11-02 09:55:00,293.35,293.4,291.69,292.35,56707.0,285.9779,286.0267,284.3596,285.003,56707.0
2020-11-02 10:00:00,292.46,293.42,292.33,293.12,52222.0,285.1103,286.0462,284.9835,285.7537,52222.0
2020-11-02 10:05:00,293.12,293.12,292.02,292.53,39120.0,285.7537,285.7537,284.6813,285.1785,39120.0
2020-11-02 10:10:00,292.44,293.57,292.29,293.36,59818.0,285.0908,286.1924,284.9446,285.9877,59818.0
2020-11-02 10:15:00,293.38,294.58,292.81,294.29,49921.0,286.0072,287.177,285.4515,286.8943,49921.0
2020-11-02 10:20:00,294.2,294.76,293.84,294.25,33665.0,286.8066,287.3525,286.4556,286.8553,33665.0
2020-11-02 10:25:00,294.1,294.28,293.33,293.56,43347.0,286.7091,286.8845,285.9584,286.1826,43347.0
2020-11-02 10:30:00,293.45,293.45,292.73,293.04,25461.0,286.0754,286.0754,285.3735,285.6757,25461.0
2020-11-02 10:35:00,293.06,293.36,292.31,292.44,38981.0,285.6952,285.9877,284.964,285.0908,38981.0
2020-11-02 10:40:00,292.42,292.65,291.94,291.98,56725.0,285.0713,285.2955,284.6033,284.6423,56725.0
2020-11-02 10:45:00,292.04,292.33,291.42,291.9,44217.0,284.7008,284.9835,284.0964,284.5644,44217.0
2020-11-02 10:50:00,291.82,292.29,291.39,292.17,32729.0,284.4864,284.9446,284.0672,284.8276,32729.0
2020-11-02 10:55:00,292.24,292.51,291.94,292.15,32371.0,284.8958,285.159,284.6033,284.8081,32371.0
2020-11-02 11:00:00,292.02,292.99,291.87,292.88,30394.0,284.6813,285.627,284.5351,285.5197,30394.0
2020-11-02 11:05:00,292.81,293.03,292.42,292.72,23306.0,285.4515,285.666,285.0713,285.3637,23306.0
2020-11-02 11:10:00,292.79,293.0,291.8,292.21,23351.0,285.432,285.6367,284.4669,284.8666,23351.0
2020-11-02 11:15:00,292.21,292.73,291.94,292.73,20317.0,284.8666,285.3735,284.6033,285.3735,20317.0
2020-11-02 11:20:00,292.71,293.21,292.44,293.1,32087.0,285.354,285.8414,285.0908,285.7342,32087.0
2020-11-02 11:25:00,293.02,293.7,292.92,293.4,25093.0,285.6562,286.3191,285.5587,286.0267,25093.0
2020-11-02 11:30:00,293.39,293.43,292.58,292.65,27101.0,286.0169,286.0559,285.2273,285.2955,27101.0
2020-11-02 11:35:00,292.64,292.92,292.11,292.51,13984.0,285.2858,285.5587,284.7691,285.159,13984.0
2020-11-02 11:40:00,292.62,293.47,292.52,293.46,33305.0,285.2663,286.0949,285.1688,286.0851,33305.0
2020-11-02 11:45:00,293.32,293.32,292.67,292.84,20704.0,285.9487,285.9487,285.315,285.4807,20704.0
2020-11-02 11:50:00,292.8,292.89,292.56,292.74,17203.0,285.4417,285.5295,285.2078,285.3832,17203.0
2020-11-02 11:55:00,292.81,292.87,292.33,292.34,20355.0,285.4515,285.51,284.9835,284.9933,20355.0
2020-11-02 12:00:00,292.45,292.5,292.01,292.12,21367.0,285.1005,285.1493,284.6716,284.7788,21367.0
2020-11-02 12:05:00,292.13,292.73,291.91,292.55,22892.0,284.7886,285.3735,284.5741,285.198,22892.0
2020-11-02 12:10:00,292.58,292.74,292.03,292.5,30234.0,285.2273,285.3832,284.6911,285.1493,30234.0
2020-11-02 12:15:00,292.48,293.21,292.21,292.41,35473.0,285.1298,285.8414,284.8666,285.0615,35473.0
2020-11-02 12:20:00,292.33,292.48,292.02,292.34,50145.0,284.9835,285.1298,284.6813,284.9933,50145.0
2020-11-02 12:25:00,292.25,292.3,291.7,291.95,24733.0,284.9056,284.9543,284.3694,284.6131,24733.0
2020-11-02 12:30:00,291.95,291.95,291.17,291.6,21623.0,284.6131,284.6131,283.8527,284.2719,21623.0
2020-11-02 12:35:00,291.68,292.05,291.08,291.08,30944.0,284.3499,284.7106,283.765,283.765,30944.0
2020-11-02 12:40:00,291.07,291.18,290.52,290.92,79152.0,283.7552,283.8624,283.219,283.609,79152.0
2020-11-02 12:45:00,290.89,291.02,290.17,290.61,47113.0,283.5797,283.7065,282.8778,283.3068,47113.0
2020-11-02 12:50:00,290.59,290.87,290.32,290.75,13869.0,283.2873,283.5602,283.0241,283.4433,13869.0
2020-11-02 12:55:00,290.77,290.8,290.36,290.67,18967.0,283.4627,283.492,283.0631,283.3653,18967.0
2020-11-02 13:00:00,290.67,290.8,290.07,290.25,27877.0,283.3653,283.492,282.7803,282.9558,27877.0
2020-11-02 13:05:00,290.21,290.25,289.57,289.94,40528.0,282.9168,282.9558,282.2929,282.6536,40528.0
2020-11-02 13:10:00,290.04,290.09,289.32,289.53,18034.0,282.7511,282.7998,282.0492,282.2539,18034.0
2020-11-02 13:15:00,289.43,289.65,289.1,289.22,25679.0,282.1564,282.3709,281.8347,281.9517,25679.0
2020-11-02 13:20:00,289.22,289.56,288.9,289.29,38296.0,281.9517,282.2832,281.6397,282.0199,38296.0
2020-11-02 13:25:00,289.18,289.46,288.81,289.46,27102.0,281.9127,282.1857,281.552,282.1857,27102.0
2020-11-02 13:30:00,289.43,290.1,289.37,290.04,19500.0,282.1564,282.8096,282.0979,282.7511,19500.0
2020-11-02 13:35:00,289.99,290.0,289.22,289.32,16542.0,282.7024,282.7121,281.9517,282.0492,16542.0
2020-11-02 13:40:00,289.46,289.65,289.29,289.55,13393.0,282.1857,282.3709,282.0199,282.2734,13393.0
2020-11-02 13:45:00,289.42,289.58,289.21,289.21,21004.0,282.1467,282.3027,281.942,281.942,21004.0
2020-11-02 13:50:00,289.19,289.34,288.56,288.86,25519.0,281.9225,282.0687,281.3083,281.6007,25519.0
2020-11-02 13:55:00,288.81,289.17,288.78,289.13,14342.0,281.552,281.903,281.5228,281.864,14342.0
2020-11-02 14:00:00,289.09,289.55,288.87,289.01,25385.0,281.825,282.2734,281.6105,281.747,25385.0
2020-11-02 14:05:00,288.93,289.27,288.78,289.1,16773.0,281.669,282.0004,281.5228,281.8347,16773.0
2020-11-02 14:10:00,289.06,289.24,288.56,288.69,23378.0,281.7957,281.9712,281.3083,281.435,23378.0
2020-11-02 14:15:00,288.62,288.62,288.13,288.35,19494.0,281.3668,281.3668,280.8891,281.1036,19494.0
2020-11-02 14:20:00,288.41,289.45,288.2,289.45,34742.0,281.1621,282.1759,280.9573,282.1759,34742.0
2020-11-02 14:25:00,289.41,290.14,289.4,290.14,22684.0,282.1369,282.8486,282.1272,282.8486,22684.0
2020-11-02 14:30:00,290.04,290.41,290.04,290.28,23544.0,282.7511,283.1118,282.7511,282.9851,23544.0
2020-11-02 14:35:00,290.29,290.89,290.25,290.66,20645.0,282.9948,283.5797,282.9558,283.3555,20645.0
2020-11-02 14:40:00,290.67,291.0,290.51,290.91,25018.0,283.3653,283.687,283.2093,283.5992,25018.0
2020-11-02 14:45:00,290.74,291.74,290.62,290.82,26964.0,283.4335,284.4084,283.3165,283.5115,26964.0
2020-11-02 14:50:00,290.84,290.98,290.23,290.34,34039.0,283.531,283.6675,282.9363,283.0436,34039.0
2020-11-02 14:55:00,290.39,290.58,290.07,290.58,33606.0,283.0923,283.2775,282.7803,283.2775,33606.0
2020-11-02 15:00:00,290.58,291.06,290.23,290.29,39042.0,283.2775,283.7455,282.9363,282.9948,39042.0
2020-11-02 15:05:00,290.22,290.41,290.0,290.18,24781.0,282.9266,283.1118,282.7121,282.8876,24781.0
2020-11-02 15:10:00,290.21,290.61,290.1,290.46,19946.0,282.9168,283.3068,282.8096,283.1605,19946.0
2020-11-02 15:15:00,290.57,291.18,290.47,291.02,39934.0,283.2678,283.8624,283.1703,283.7065,39934.0
2020-11-02 15:20:00,291.11,291.22,290.5,290.5,37717.0,283.7942,283.9014,283.1995,283.1995,37717.0
2020-11-02 15:25:00,290.41,290.69,290.32,290.53,38627.0,283.1118,283.3848,283.0241,283.2288,38627.0
2020-11-02 15:30:00,290.58,290.96,289.86,289.94,53303.0,283.2775,283.648,282.5756,282.6536,53303.0
2020-11-02 15:35:00,290.01,290.05,288.97,289.07,77921.0,282.7218,282.7608,281.708,281.8055,77921.0
2020-11-02 15:40:00,289.07,289.21,288.44,288.45,52683.0,281.8055,281.942,281.1913,281.2011,52683.0
2020-11-02 15:45:00,288.39,289.05,288.12,288.76,91260.0,281.1426,281.786,280.8793,281.5033,91260.0
2020-11-02 15:50:00,288.81,289.15,288.51,288.86,105577.0,281.552,281.8835,281.2595,281.6007,105577.0
2020-11-02 15:55:00,288.93,290.32,288.93,290.01,249876.0,281.669,283.0241,281.669,282.7218,249876.0
2020-11-03 09:30:00,293.94,294.45,291.78,292.36,154824.0,286.5531,287.0503,284.4474,285.0128,154824.0
2020-11-03 09:35:00,292.23,295.84,291.85,294.96,201780.0,284.8861,288.4053,284.5156,287.5475,201780.0
2020-11-03 09:40:00,294.78,295.44,294.27,295.16,50936.0,287.372,288.0154,286.8748,287.7424,50936.0
2020-11-03 09:45:00,295.29,296.97,294.87,296.85,78428.0,287.8692,289.5069,287.4597,289.39,78428.0
2020-11-03 09:50:00,296.84,297.57,296.78,297.49,51929.0,289.3802,290.0919,289.3217,290.0139,51929.0
2020-11-03 09:55:00,297.5,297.85,297.16,297.63,36301.0,290.0236,290.3648,289.6922,290.1504,36301.0
2020-11-03 10:00:00,297.54,299.32,297.31,299.27,84073.0,290.0626,291.7979,289.8384,291.7491,84073.0
2020-11-03 10:05:00,299.15,299.27,298.18,298.36,57621.0,291.6322,291.7491,290.6865,290.862,57621.0
2020-11-03 10:10:00,298.28,298.43,297.68,298.18,23925.0,290.784,290.9302,290.1991,290.6865,23925.0
2020-11-03 10:15:00,298.25,299.39,298.25,299.39,33671.0,290.7548,291.8661,290.7548,291.8661,33671.0
2020-11-03 10:20:00,299.47,299.74,299.0,299.31,38232.0,291.9441,292.2073,291.4859,291.7881,38232.0
2020-11-03 10:25:00,299.32,299.43,298.82,299.25,49971.0,291.7979,291.9051,291.3104,291.7296,49971.0
2020-11-03 10:30:00,299.25,300.34,298.68,298.68,36688.0,291.7296,292.7922,291.174,291.174,36688.0
2020-11-03 10:35:00,298.77,299.19,298.55,298.83,28830.0,291.2617,291.6711,291.0472,291.3202,28830.0
2020-11-03 10:40:00,298.86,298.98,298.35,298.5,25187.0,291.3494,291.4664,290.8523,290.9985,25187.0
2020-11-03 10:45:00,298.52,299.39,298.37,299.29,19468.0,291.018,291.8661,290.8718,291.7686,19468.0
2020-11-03 10:50:00,299.21,299.45,298.32,298.55,20768.0,291.6906,291.9246,290.823,291.0472,20768.0
2020-11-03 10:55:00,298.51,299.58,298.48,299.32,44870.0,291.0082,292.0513,290.979,291.7979,44870.0
2020-11-03 11:00:00,299.32,299.83,299.13,299.16,21199.0,291.7979,292.2951,291.6127,291.6419,21199.0
2020-11-03 11:05:00,299.25,299.3,298.63,298.86,19973.0,291.7296,291.7784,291.1252,291.3494,19973.0
2020-11-03 11:10:00,298.86,298.86,297.71,297.82,26694.0,291.3494,291.3494,290.2283,290.3356,26694.0
2020-11-03 11:15:00,297.89,298.71,297.62,298.1,16601.0,290.4038,291.2032,290.1406,290.6085,16601.0
2020-11-03 11:20:00,298.18,298.55,298.09,298.4,12874.0,290.6865,291.0472,290.5988,290.901,12874.0
2020-11-03 11:25:00,298.46,298.59,297.64,297.84,28512.0,290.9595,291.0862,290.1601,290.3551,28512.0
2020-11-03 11:30:00,297.92,298.03,297.48,297.63,14848.0,290.4331,290.5403,290.0041,290.1504,14848.0
2020-11-03 11:35:00,297.67,298.27,297.53,298.27,18786.0,290.1893,290.7743,290.0529,290.7743,18786.0
2020-11-03 11:40:00,298.21,298.32,297.83,297.91,16043.0,290.7158,290.823,290.3453,290.4233,16043.0
2020-11-03 11:45:00,297.94,297.94,297.18,297.36,22776.0,290.4526,290.4526,289.7117,289.8871,22776.0
2020-11-03 11:50:00,297.42,297.42,296.6,296.65,21793.0,289.9456,289.9456,289.1462,289.195,21793.0
2020-11-03 11:55:00,296.62,296.74,296.24,296.44,16597.0,289.1657,289.2827,288.7953,288.9903,16597.0
2020-11-03 12:00:00,296.46,296.6,295.88,296.12,24780.0,289.0098,289.1462,288.4443,288.6783,24780.0
2020-11-03 12:05:00,296.17,296.32,295.86,296.06,14716.0,288.727,288.8733,288.4248,288.6198,14716.0
2020-11-03 12:10:00,296.05,296.3,295.92,296.28,12756.0,288.6101,288.8538,288.4833,288.8343,12756.0
2020-11-03 12:15:00,296.18,296.46,296.07,296.09,17209.0,288.7368,289.0098,288.6296,288.6491,17209.0
2020-11-03 12:20:00,296.15,296.64,296.13,296.47,14877.0,288.7075,289.1852,288.688,289.0195,14877.0
2020-11-03 12:25:00,296.47,296.74,296.16,296.69,16813.0,289.0195,289.2827,288.7173,289.234,16813.0
2020-11-03 12:30:00,296.5,296.68,296.37,296.47,16165.0,289.0488,289.2242,288.922,289.0195,16165.0
2020-11-03 12:35:00,296.48,296.49,295.69,295.98,25825.0,289.0293,289.039,288.2591,288.5418,25825.0
2020-11-03 12:40:00,295.99,296.04,295.61,295.63,21725.0,288.5516,288.6003,288.1811,288.2006,21725.0
2020-11-03 12:45:00,295.66,295.86,295.44,295.76,28180.0,288.2299,288.4248,288.0154,288.3273,28180.0
2020-11-03 12:50:00,295.77,295.85,295.24,295.4,29333.0,288.3371,288.4151,287.8204,287.9764,29333.0
2020-11-03 12:55:00,295.49,295.52,295.17,295.35,15789.0,288.0641,288.0934,287.7522,287.9277,15789.0
2020-11-03 13:00:00,295.31,295.89,295.28,295.73,14358.0,287.8887,288.4541,287.8594,288.2981,14358.0
2020-11-03 13:05:00,295.67,295.91,295.48,295.64,16502.0,288.2396,288.4736,288.0544,288.2104,16502.0
2020-11-03 13:10:00,295.58,295.76,295.22,295.22,27977.0,288.1519,288.3273,287.8009,287.8009,27977.0
2020-11-03 13:15:00,295.29,295.49,295.15,295.44,11343.0,287.8692,288.0641,287.7327,288.0154,11343.0
2020-11-03 13:20:00,295.4,295.53,295.14,295.34,11192.0,287.9764,288.1031,287.7229,287.9179,11192.0
2020-11-03 13:25:00,295.41,295.41,294.75,295.15,18546.0,287.9861,287.9861,287.3427,287.7327,18546.0
2020-11-03 13:30:00,295.12,295.4,295.12,295.29,13465.0,287.7034,287.9764,287.7034,287.8692,13465.0
2020-11-03 13:35:00,295.24,295.35,294.81,295.06,18179.0,287.8204,287.9277,287.4012,287.6449,18179.0
2020-11-03 13:40:00,294.94,295.48,294.71,295.31,15079.0,287.528,288.0544,287.3037,287.8887,15079.0
2020-11-03 13:45:00,295.34,295.34,294.57,294.59,9200.0,287.9179,287.9179,287.1673,287.1868,9200.0
2020-11-03 13:50:00,294.63,294.78,294.25,294.36,14967.0,287.2257,287.372,286.8553,286.9625,14967.0
2020-11-03 13:55:00,294.27,294.67,294.27,294.62,16790.0,286.8748,287.2647,286.8748,287.216,16790.0
2020-11-03 14:00:00,294.7,295.16,294.48,295.12,15642.0,287.294,287.7424,287.0795,287.7034,15642.0
2020-11-03 14:05:00,295.12,295.32,294.92,295.03,13897.0,287.7034,287.8984,287.5085,287.6157,13897.0
2020-11-03 14:10:00,295.06,295.61,294.99,295.52,19087.0,287.6449,288.1811,287.5767,288.0934,19087.0
2020-11-03 14:15:00,295.46,295.56,295.14,295.56,22026.0,288.0349,288.1324,287.7229,288.1324,22026.0
2020-11-03 14:20:00,295.53,295.78,295.15,295.36,32667.0,288.1031,288.3468,287.7327,287.9374,32667.0
2020-11-03 14:25:00,295.35,295.52,295.22,295.49,19735.0,287.9277,288.0934,287.8009,288.0641,19735.0
2020-11-03 14:30:00,295.56,296.51,295.39,296.49,21016.0,288.1324,289.0585,287.9666,289.039,21016.0
2020-11-03 14:35:00,296.45,296.58,296.41,296.55,14338.0,289.0,289.1267,288.961,289.0975,14338.0
2020-11-03 14:40:00,296.54,297.08,296.52,297.0,27579.0,289.0877,289.6142,289.0682,289.5362,27579.0
2020-11-03 14:45:00,296.98,297.0,296.65,296.95,19688.0,289.5167,289.5362,289.195,289.4874,19688.0
2020-11-03 14:50:00,296.97,297.15,296.68,297.08,24939.0,289.5069,289.6824,289.2242,289.6142,24939.0
2020-11-03 14:55:00,297.01,297.02,296.24,296.38,36646.0,289.5459,289.5557,288.7953,288.9318,36646.0
2020-11-03 15:00:00,296.31,296.47,295.71,295.71,17800.0,288.8635,289.0195,288.2786,288.2786,17800.0
2020-11-03 15:05:00,295.73,295.86,295.33,295.51,15077.0,288.2981,288.4248,287.9082,288.0836,15077.0
2020-11-03 15:10:00,295.51,296.05,295.43,295.97,31927.0,288.0836,288.6101,288.0056,288.5321,31927.0
2020-11-03 15:15:00,295.97,296.43,295.79,296.16,29115.0,288.5321,288.9805,288.3566,288.7173,29115.0
2020-11-03 15:20:00,296.17,296.35,295.51,295.93,36133.0,288.727,288.9025,288.0836,288.4931,36133.0
2020-11-03 15:25:00,295.94,296.57,295.92,296.26,21318.0,288.5028,289.117,288.4833,288.8148,21318.0
2020-11-03 15:30:00,296.29,296.87,296.21,296.87,54063.0,288.844,289.4095,288.766,289.4095,54063.0
2020-11-03 15:35:00,296.88,297.05,296.36,296.42,61810.0,289.4192,289.5849,288.9123,288.9708,61810.0
2020-11-03 15:40:00,296.47,297.17,296.46,296.72,53266.0,289.0195,289.7019,289.0098,289.2632,53266.0
2020-11-03 15:45:00,296.65,297.2,296.64,297.18,49688.0,289.195,289.7312,289.1852,289.7117,49688.0
2020-11-03 15:50:00,297.12,297.4,296.51,297.24,95087.0,289.6532,289.9261,289.0585,289.7702,95087.0
2020-11-03 15:55:00,297.04,297.11,295.05,295.13,189407.0,289.5752,289.6434,287.6352,287.7132,189407.0
2020-11-04 09:30:00,305.09,306.01,303.08,303.38,171828.0,297.4229,298.3198,295.4634,295.7559,171828.0
2020-11-04 09:35:00,303.57,304.11,302.24,303.46,78099.0,295.9411,296.4675,294.6445,295.8338,78099.0
2020-11-04 09:40:00,303.65,305.36,302.61,304.5,99422.0,296.0191,297.6861,295.0052,296.8477,99422.0
2020-11-04 09:45:00,304.68,304.99,303.61,304.03,57994.0,297.0232,297.3254,295.9801,296.3895,57994.0
2020-11-04 09:50:00,304.02,304.31,302.89,303.75,80604.0,296.3798,296.6625,295.2782,296.1166,80604.0
2020-11-04 09:55:00,303.75,303.97,302.55,303.55,55018.0,296.1166,296.331,294.9467,295.9216,55018.0
2020-11-04 10:00:00,303.68,305.72,303.03,305.25,93520.0,296.0483,298.037,295.4146,297.5789,93520.0
2020-11-04 10:05:00,305.24,307.26,305.24,306.63,44387.0,297.5691,299.5383,297.5691,298.9242,44387.0
2020-11-04 10:10:00,306.71,307.25,306.13,307.23,41835.0,299.0022,299.5286,298.4367,299.5091,41835.0
2020-11-04 10:15:00,307.25,308.91,307.0,308.91,201918.0,299.5286,301.1469,299.2849,301.1469,201918.0
2020-11-04 10:20:00,308.81,310.48,308.8,309.85,85748.0,301.0494,302.6774,301.0396,302.0633,85748.0
2020-11-04 10:25:00,309.86,310.25,309.5,309.5,78859.0,302.073,302.4532,301.7221,301.7221,78859.0
2020-11-04 10:30:00,309.66,310.0,308.26,308.49,47125.0,301.878,302.2095,300.5132,300.7374,47125.0
2020-11-04 10:35:00,308.3,308.35,306.72,307.28,31203.0,300.5522,300.601,299.0119,299.5578,31203.0
2020-11-04 10:40:00,307.15,307.78,307.02,307.61,27773.0,299.4311,300.0453,299.3044,299.8795,27773.0
2020-11-04 10:45:00,307.88,309.02,307.25,308.58,40924.0,300.1428,301.2541,299.5286,300.8252,40924.0
2020-11-04 10:50:00,308.46,309.31,308.08,309.31,20251.0,300.7082,301.5368,300.3377,301.5368,20251.0
2020-11-04 10:55:00,309.38,309.71,308.73,309.37,15784.0,301.6051,301.9268,300.9714,301.5953,15784.0
2020-11-04 11:00:00,309.45,309.69,308.63,309.42,33786.0,301.6733,301.9073,300.8739,301.6441,33786.0
2020-11-04 11:05:00,309.59,309.6,308.59,308.59,26825.0,301.8098,301.8195,300.8349,300.8349,26825.0
2020-11-04 11:10:00,308.72,309.11,308.32,308.65,32162.0,300.9617,301.3419,300.5717,300.8934,32162.0
2020-11-04 11:15:00,308.77,309.08,308.18,308.58,38057.0,301.0104,301.3126,300.4352,300.8252,38057.0
2020-11-04 11:20:00,308.59,309.15,308.1,308.7,16164.0,300.8349,301.3808,300.3572,300.9422,16164.0
2020-11-04 11:25:00,308.71,309.06,308.08,308.68,25888.0,300.9519,301.2931,300.3377,300.9227,25888.0
2020-11-04 11:30:00,308.86,309.58,308.18,308.66,22977.0,301.0981,301.8,300.4352,300.9032,22977.0
2020-11-04 11:35:00,308.75,309.18,308.41,308.67,13532.0,300.9909,301.4101,300.6594,300.9129,13532.0
2020-11-04 11:40:00,308.71,309.07,308.5,308.92,16763.0,300.9519,301.3029,300.7472,301.1566,16763.0
2020-11-04 11:45:00,308.91,309.47,308.75,309.47,13337.0,301.1469,301.6928,300.9909,301.6928,13337.0
2020-11-04 11:50:00,309.66,309.86,309.12,309.86,14681.0,301.878,302.073,301.3516,302.073,14681.0
2020-11-04 11:55:00,309.79,310.59,309.62,310.18,19590.0,302.0048,302.7847,301.839,302.385,19590.0
2020-11-04 12:00:00,310.16,310.45,309.92,310.33,16683.0,302.3655,302.6482,302.1315,302.5312,16683.0
2020-11-04 12:05:00,310.29,310.29,309.67,309.68,41918.0,302.4922,302.4922,301.8878,301.8975,41918.0
2020-11-04 12:10:00,309.78,310.3,309.67,310.2,18995.0,301.995,302.5019,301.8878,302.4045,18995.0
2020-11-04 12:15:00,310.21,311.03,310.21,310.84,30059.0,302.4142,303.2136,302.4142,303.0284,30059.0
2020-11-04 12:20:00,310.86,312.35,310.85,312.22,46079.0,303.0479,304.5004,303.0381,304.3737,46079.0
2020-11-04 12:25:00,312.22,312.26,311.36,311.57,21007.0,304.3737,304.4127,303.5353,303.74,21007.0
2020-11-04 12:30:00,311.66,312.38,311.57,312.11,34084.0,303.8278,304.5297,303.74,304.2665,34084.0
2020-11-04 12:35:00,312.16,312.46,311.82,312.28,26319.0,304.3152,304.6077,303.9837,304.4322,26319.0
2020-11-04 12:40:00,312.41,312.72,311.9,311.94,60655.0,304.5589,304.8611,304.0617,304.1007,60655.0
2020-11-04 12:45:00,311.94,311.95,311.15,311.6,24940.0,304.1007,304.1105,303.3306,303.7693,24940.0
2020-11-04 12:50:00,311.5,311.66,310.8,310.96,30791.0,303.6718,303.8278,302.9894,303.1454,30791.0
2020-11-04 12:55:00,311.08,311.52,310.74,311.09,19234.0,303.2623,303.6913,302.9309,303.2721,19234.0
2020-11-04 13:00:00,311.07,311.23,310.25,310.4,25145.0,303.2526,303.4086,302.4532,302.5994,25145.0
2020-11-04 13:05:00,310.54,310.57,309.57,310.21,19146.0,302.7359,302.7652,301.7903,302.4142,19146.0
2020-11-04 13:10:00,310.21,310.68,309.96,310.42,32575.0,302.4142,302.8724,302.1705,302.6189,32575.0
2020-11-04 13:15:00,310.51,310.87,310.01,310.59,15499.0,302.7067,303.0576,302.2192,302.7847,15499.0
2020-11-04 13:20:00,310.59,310.91,310.26,310.57,26882.0,302.7847,303.0966,302.463,302.7652,26882.0
2020-11-04 13:25:00,310.44,310.96,310.39,310.83,10607.0,302.6384,303.1454,302.5897,303.0186,10607.0
2020-11-04 13:30:00,310.84,311.49,310.46,311.35,16774.0,303.0284,303.662,302.6579,303.5256,16774.0
2020-11-04 13:35:00,311.3,311.46,310.85,311.06,15976.0,303.4768,303.6328,303.0381,303.2428,15976.0
2020-11-04 13:40:00,311.07,311.07,309.4,309.56,16746.0,303.2526,303.2526,301.6246,301.7805,16746.0
2020-11-04 13:45:00,309.73,310.08,309.47,309.63,13329.0,301.9463,302.2875,301.6928,301.8488,13329.0
2020-11-04 13:50:00,309.61,310.23,309.23,309.67,58442.0,301.8293,302.4337,301.4588,301.8878,58442.0
2020-11-04 13:55:00,309.84,310.34,309.65,310.09,9948.0,302.0535,302.5409,301.8683,302.2972,9948.0
2020-11-04 14:00:00,309.9,310.43,309.81,309.98,34079.0,302.112,302.6287,302.0243,302.19,34079.0
2020-11-04 14:05:00,309.98,310.57,309.76,310.39,11824.0,302.19,302.7652,301.9755,302.5897,11824.0
2020-11-04 14:10:00,310.48,310.98,310.42,310.67,16535.0,302.6774,303.1649,302.6189,302.8626,16535.0
2020-11-04 14:15:00,310.71,310.79,310.22,310.59,21441.0,302.9016,302.9796,302.424,302.7847,21441.0
2020-11-04 14:20:00,310.65,311.13,310.5,310.69,15017.0,302.8432,303.3111,302.6969,302.8821,15017.0
2020-11-04 14:25:00,310.65,310.86,310.42,310.64,13529.0,302.8432,303.0479,302.6189,302.8334,13529.0
2020-11-04 14:30:00,310.63,310.85,310.42,310.55,11805.0,302.8237,303.0381,302.6189,302.7457,11805.0
2020-11-04 14:35:00,310.59,310.88,310.15,310.19,14506.0,302.7847,303.0674,302.3557,302.3947,14506.0
2020-11-04 14:40:00,310.19,310.19,309.45,309.64,23926.0,302.3947,302.3947,301.6733,301.8585,23926.0
2020-11-04 14:45:00,309.73,310.17,309.62,309.82,10946.0,301.9463,302.3752,301.839,302.034,10946.0
2020-11-04 14:50:00,309.82,310.21,309.69,309.9,10252.0,302.034,302.4142,301.9073,302.112,10252.0
2020-11-04 14:55:00,310.03,310.03,309.47,309.79,15216.0,302.2387,302.2387,301.6928,302.0048,15216.0
2020-11-04 15:00:00,309.96,310.2,308.74,308.93,36281.0,302.1705,302.4045,300.9812,301.1664,36281.0
2020-11-04 15:05:00,308.78,309.29,308.4,309.29,40968.0,301.0201,301.5173,300.6497,301.5173,40968.0
2020-11-04 15:10:00,309.11,309.23,308.5,308.72,29051.0,301.3419,301.4588,300.7472,300.9617,29051.0
2020-11-04 15:15:00,308.66,308.69,308.06,308.25,95250.0,300.9032,300.9324,300.3182,300.5035,95250.0
2020-11-04 15:20:00,308.35,309.32,308.3,309.08,219557.0,300.601,301.5466,300.5522,301.3126,219557.0
2020-11-04 15:25:00,309.01,309.04,308.02,308.16,18833.0,301.2444,301.2736,300.2792,300.4157,18833.0
2020-11-04 15:30:00,308.24,308.51,307.59,308.31,33759.0,300.4937,300.7569,299.8601,300.562,33759.0
2020-11-04 15:35:00,308.32,308.57,307.36,307.51,23967.0,300.5717,300.8154,299.6358,299.7821,23967.0
2020-11-04 15:40:00,307.51,307.92,307.41,307.54,27418.0,299.7821,300.1818,299.6846,299.8113,27418.0
2020-11-04 15:45:00,307.52,308.04,307.17,307.32,36822.0,299.7918,300.2987,299.4506,299.5968,36822.0
2020-11-04 15:50:00,307.44,308.3,307.38,308.2,45214.0,299.7138,300.5522,299.6553,300.4547,45214.0
2020-11-04 15:55:00,308.28,308.28,306.14,306.93,217070.0,300.5327,300.5327,298.4465,299.2166,217070.0
2020-11-05 09:30:00,315.14,316.75,313.91,316.25,181216.0,307.2203,308.7899,306.0212,308.3024,181216.0
2020-11-05 09:35:00,316.25,316.33,314.55,315.23,49285.0,308.3024,308.3804,306.6451,307.3081,49285.0
2020-11-05 09:40:00,315.18,315.23,313.58,314.33,51614.0,307.2593,307.3081,305.6995,306.4307,51614.0
2020-11-05 09:45:00,314.45,314.88,313.64,313.76,67385.0,306.5477,306.9668,305.758,305.875,67385.0
2020-11-05 09:50:00,313.6,315.64,313.6,315.41,33152.0,305.719,307.7077,305.719,307.4835,33152.0
2020-11-05 09:55:00,315.37,316.04,315.21,315.69,32715.0,307.4445,308.0977,307.2886,307.7565,32715.0
2020-11-05 10:00:00,315.81,317.48,315.55,316.89,53477.0,307.8735,309.5015,307.62,308.9263,53477.0
2020-11-05 10:05:00,317.17,317.82,316.85,317.81,38358.0,309.1993,309.833,308.8873,309.8232,38358.0
2020-11-05 10:10:00,317.9,318.46,317.61,318.04,41571.0,309.911,310.4569,309.6282,310.0474,41571.0
2020-11-05 10:15:00,318.0,319.17,317.92,318.98,53771.0,310.0084,311.149,309.9305,310.9638,53771.0
2020-11-05 10:20:00,318.87,319.35,318.59,318.75,61721.0,310.8566,311.3245,310.5836,310.7396,61721.0
2020-11-05 10:25:00,318.64,318.66,317.21,317.52,38272.0,310.6324,310.6519,309.2383,309.5405,38272.0
2020-11-05 10:30:00,317.72,317.72,316.77,317.31,23896.0,309.7355,309.7355,308.8094,309.3358,23896.0
2020-11-05 10:35:00,317.22,318.29,316.92,318.21,38340.0,309.248,310.2912,308.9556,310.2132,38340.0
2020-11-05 10:40:00,318.04,319.2,317.76,317.77,50074.0,310.0474,311.1783,309.7745,309.7842,50074.0
2020-11-05 10:45:00,317.76,318.28,317.31,318.03,26426.0,309.7745,310.2814,309.3358,310.0377,26426.0
2020-11-05 10:50:00,317.98,318.68,317.85,318.56,23433.0,309.9889,310.6714,309.8622,310.5544,23433.0
2020-11-05 10:55:00,318.6,318.65,317.95,318.54,16677.0,310.5934,310.6421,309.9597,310.5349,16677.0
2020-11-05 11:00:00,318.54,319.04,318.05,318.16,47912.0,310.5349,311.0223,310.0572,310.1644,47912.0
2020-11-05 11:05:00,318.02,318.56,317.52,317.54,16713.0,310.0279,310.5544,309.5405,309.56,16713.0
2020-11-05 11:10:00,317.52,317.68,316.46,317.0,22589.0,309.5405,309.6965,308.5071,309.0336,22589.0
2020-11-05 11:15:00,317.13,317.5,316.87,317.16,15762.0,309.1603,309.521,308.9068,309.1896,15762.0
2020-11-05 11:20:00,317.29,317.45,316.83,317.0,11494.0,309.3163,309.4723,308.8678,309.0336,11494.0
2020-11-05 11:25:00,316.98,317.4,316.95,317.17,11225.0,309.0141,309.4235,308.9848,309.1993,11225.0
2020-11-05 11:30:00,317.21,317.61,316.74,317.08,12862.0,309.2383,309.6282,308.7801,309.1116,12862.0
2020-11-05 11:35:00,317.08,317.08,316.18,316.36,17875.0,309.1116,309.1116,308.2342,308.4097,17875.0
2020-11-05 11:40:00,316.34,316.38,315.48,315.73,32918.0,308.3902,308.4292,307.5518,307.7955,32918.0
2020-11-05 11:45:00,315.69,316.3,315.69,316.24,15836.0,307.7565,308.3512,307.7565,308.2927,15836.0
2020-11-05 11:50:00,316.33,316.33,315.44,315.65,10352.0,308.3804,308.3804,307.5128,307.7175,10352.0
2020-11-05 11:55:00,315.72,315.89,315.2,315.27,11034.0,307.7857,307.9515,307.2788,307.347,11034.0
2020-11-05 12:00:00,315.35,315.73,315.14,315.39,12354.0,307.425,307.7955,307.2203,307.464,12354.0
2020-11-05 12:05:00,315.6,315.6,314.96,315.49,15103.0,307.6688,307.6688,307.0448,307.5615,15103.0
2020-11-05 12:10:00,315.68,315.84,315.3,315.37,9464.0,307.7467,307.9027,307.3763,307.4445,9464.0
2020-11-05 12:15:00,315.44,315.44,314.57,314.72,10647.0,307.5128,307.5128,306.6646,306.8109,10647.0
2020-11-05 12:20:00,314.72,314.75,313.8,314.16,15457.0,306.8109,306.8401,305.914,306.2649,15457.0
2020-11-05 12:25:00,314.19,314.48,314.01,314.14,15527.0,306.2942,306.5769,306.1187,306.2454,15527.0
2020-11-05 12:30:00,314.22,314.42,313.87,314.0,17310.0,306.3234,306.5184,305.9822,306.109,17310.0
2020-11-05 12:35:00,314.05,315.08,313.95,314.96,17315.0,306.1577,307.1618,306.0602,307.0448,17315.0
2020-11-05 12:40:00,314.88,315.01,314.56,314.8,10487.0,306.9668,307.0936,306.6549,306.8889,10487.0
2020-11-05 12:45:00,315.01,315.26,314.79,314.89,11653.0,307.0936,307.3373,306.8791,306.9766,11653.0
2020-11-05 12:50:00,314.88,315.36,314.88,315.23,7054.0,306.9668,307.4348,306.9668,307.3081,7054.0
2020-11-05 12:55:00,315.26,315.52,315.26,315.37,13948.0,307.3373,307.5908,307.3373,307.4445,13948.0
2020-11-05 13:00:00,315.5,316.41,315.5,316.15,31504.0,307.5713,308.4584,307.5713,308.2049,31504.0
2020-11-05 13:05:00,316.05,316.46,316.01,316.44,13645.0,308.1074,308.5071,308.0685,308.4876,13645.0
2020-11-05 13:10:00,316.52,316.7,316.24,316.24,20897.0,308.5656,308.7411,308.2927,308.2927,20897.0
2020-11-05 13:15:00,316.23,316.46,316.09,316.31,8638.0,308.2829,308.5071,308.1464,308.3609,8638.0
2020-11-05 13:20:00,316.36,316.87,316.35,316.65,16144.0,308.4097,308.9068,308.3999,308.6924,16144.0
2020-11-05 13:25:00,316.66,316.82,316.19,316.19,10565.0,308.7021,308.8581,308.2439,308.2439,10565.0
2020-11-05 13:30:00,316.37,316.39,316.0,316.21,12886.0,308.4194,308.4389,308.0587,308.2634,12886.0
2020-11-05 13:35:00,316.21,316.63,316.13,316.42,14524.0,308.2634,308.6729,308.1854,308.4681,14524.0
2020-11-05 13:40:00,316.49,316.54,316.18,316.41,12925.0,308.5364,308.5851,308.2342,308.4584,12925.0
2020-11-05 13:45:00,316.47,316.6,316.21,316.52,14332.0,308.5169,308.6436,308.2634,308.5656,14332.0
2020-11-05 13:50:00,316.52,316.61,316.12,316.12,9301.0,308.5656,308.6534,308.1757,308.1757,9301.0
2020-11-05 13:55:00,316.09,316.52,316.05,316.16,8004.0,308.1464,308.5656,308.1074,308.2147,8004.0
2020-11-05 14:00:00,316.14,317.3,316.13,317.16,10869.0,308.1952,309.326,308.1854,309.1896,10869.0
2020-11-05 14:05:00,317.37,317.4,316.57,316.86,16302.0,309.3943,309.4235,308.6144,308.8971,16302.0
2020-11-05 14:10:00,317.06,317.24,316.77,316.8,11478.0,309.0921,309.2675,308.8094,308.8386,11478.0
2020-11-05 14:15:00,316.8,317.22,316.75,317.1,11206.0,308.8386,309.248,308.7899,309.1311,11206.0
2020-11-05 14:20:00,317.07,317.39,317.04,317.17,11102.0,309.1018,309.4138,309.0726,309.1993,11102.0
2020-11-05 14:25:00,317.11,317.83,317.1,317.8,22556.0,309.1408,309.8427,309.1311,309.8135,22556.0
2020-11-05 14:30:00,317.77,318.04,317.64,317.85,28092.0,309.7842,310.0474,309.6575,309.8622,28092.0
2020-11-05 14:35:00,317.77,317.86,316.93,317.42,18677.0,309.7842,309.872,308.9653,309.443,18677.0
2020-11-05 14:40:00,317.45,318.03,317.26,317.95,19497.0,309.4723,310.0377,309.287,309.9597,19497.0
2020-11-05 14:45:00,317.86,317.86,317.4,317.45,10886.0,309.872,309.872,309.4235,309.4723,10886.0
2020-11-05 14:50:00,317.51,317.55,317.11,317.55,10946.0,309.5308,309.5697,309.1408,309.5697,10946.0
2020-11-05 14:55:00,317.46,317.75,317.12,317.61,11339.0,309.482,309.7647,309.1506,309.6282,11339.0
2020-11-05 15:00:00,317.59,317.61,317.17,317.22,12541.0,309.6087,309.6282,309.1993,309.248,12541.0
2020-11-05 15:05:00,317.26,317.38,316.83,316.92,17622.0,309.287,309.404,308.8678,308.9556,17622.0
2020-11-05 15:10:00,317.0,317.26,316.27,316.28,20644.0,309.0336,309.287,308.3219,308.3317,20644.0
2020-11-05 15:15:00,316.33,316.69,316.13,316.44,17423.0,308.3804,308.7314,308.1854,308.4876,17423.0
2020-11-05 15:20:00,316.48,317.09,316.36,316.93,22393.0,308.5266,309.1213,308.4097,308.9653,22393.0
2020-11-05 15:25:00,316.87,316.89,316.54,316.79,11512.0,308.9068,308.9263,308.5851,308.8288,11512.0
2020-11-05 15:30:00,316.8,316.85,315.86,316.0,13256.0,308.8386,308.8873,307.9222,308.0587,13256.0
2020-11-05 15:35:00,316.06,316.06,315.22,315.52,23245.0,308.1172,308.1172,307.2983,307.5908,23245.0
2020-11-05 15:40:00,315.59,315.98,315.57,315.69,25926.0,307.659,308.0392,307.6395,307.7565,25926.0
2020-11-05 15:45:00,315.54,315.81,314.98,315.68,36368.0,307.6103,307.8735,307.0643,307.7467,36368.0
2020-11-05 15:50:00,315.62,316.41,315.31,316.22,53002.0,307.6883,308.4584,307.386,308.2732,53002.0
2020-11-05 15:55:00,316.05,316.96,315.88,316.49,160279.0,308.1074,308.9946,307.9417,308.5364,160279.0
2020-11-06 09:30:00,315.98,316.49,311.31,312.24,109317.0,308.0392,308.5364,303.4866,304.3932,109317.0
2020-11-06 09:35:00,312.53,313.1,311.17,311.65,25519.0,304.6759,305.2316,303.3501,303.818,25519.0
2020-11-06 09:40:00,311.57,312.0,310.37,310.38,50852.0,303.74,304.1592,302.5702,302.5799,50852.0
2020-11-06 09:45:00,310.37,311.56,310.18,310.33,26271.0,302.5702,303.7303,302.385,302.5312,26271.0
2020-11-06 09:50:00,310.33,311.5,310.09,311.11,30893.0,302.5312,303.6718,302.2972,303.2916,30893.0
2020-11-06 09:55:00,311.19,311.4,310.15,310.54,21412.0,303.3696,303.5743,302.3557,302.7359,21412.0
2020-11-06 10:00:00,310.54,311.5,310.54,311.04,54099.0,302.7359,303.6718,302.7359,303.2234,54099.0
2020-11-06 10:05:00,311.09,312.59,311.0,312.39,37898.0,303.2721,304.7344,303.1844,304.5394,37898.0
2020-11-06 10:10:00,312.61,313.61,312.5,313.13,24022.0,304.7539,305.7288,304.6467,305.2608,24022.0
2020-11-06 10:15:00,313.24,313.9,313.12,313.83,19543.0,305.3681,306.0115,305.2511,305.9432,19543.0
2020-11-06 10:20:00,313.78,314.24,313.43,314.15,15730.0,305.8945,306.3429,305.5533,306.2552,15730.0
2020-11-06 10:25:00,314.13,314.52,313.88,314.24,16214.0,306.2357,306.6159,305.992,306.3429,16214.0
2020-11-06 10:30:00,314.16,314.53,313.77,314.25,34658.0,306.2649,306.6256,305.8847,306.3527,34658.0
2020-11-06 10:35:00,314.27,314.88,314.0,314.01,16521.0,306.3722,306.9668,306.109,306.1187,16521.0
2020-11-06 10:40:00,314.1,314.55,313.73,314.37,11517.0,306.2065,306.6451,305.8457,306.4697,11517.0
2020-11-06 10:45:00,314.31,314.54,314.08,314.5,12889.0,306.4112,306.6354,306.187,306.5964,12889.0
2020-11-06 10:50:00,314.65,315.2,314.52,315.2,13919.0,306.7426,307.2788,306.6159,307.2788,13919.0
2020-11-06 10:55:00,315.06,315.27,313.21,313.82,16800.0,307.1423,307.347,305.3388,305.9335,16800.0
2020-11-06 11:00:00,313.82,315.18,313.65,315.02,30827.0,305.9335,307.2593,305.7678,307.1033,30827.0
2020-11-06 11:05:00,315.09,315.75,314.69,315.65,30716.0,307.1716,307.815,306.7816,307.7175,30716.0
2020-11-06 11:10:00,315.64,315.64,314.44,315.03,22905.0,307.7077,307.7077,306.5379,307.1131,22905.0
2020-11-06 11:15:00,315.15,315.46,314.67,315.32,30498.0,307.2301,307.5323,306.7621,307.3958,30498.0
2020-11-06 11:20:00,315.22,315.47,314.85,315.05,53182.0,307.2983,307.542,306.9376,307.1326,53182.0
2020-11-06 11:25:00,314.96,315.53,314.94,315.29,40751.0,307.0448,307.6005,307.0253,307.3665,40751.0
2020-11-06 11:30:00,315.4,315.55,314.66,314.79,19915.0,307.4738,307.62,306.7524,306.8791,19915.0
2020-11-06 11:35:00,314.65,315.52,314.65,315.27,12838.0,306.7426,307.5908,306.7426,307.347,12838.0
2020-11-06 11:40:00,315.29,315.42,314.8,315.17,5434.0,307.3665,307.4933,306.8889,307.2496,5434.0
2020-11-06 11:45:00,315.15,315.21,314.64,315.05,24511.0,307.2301,307.2886,306.7329,307.1326,24511.0
2020-11-06 11:50:00,315.05,315.49,314.91,315.08,10922.0,307.1326,307.5615,306.9961,307.1618,10922.0
2020-11-06 11:55:00,314.7,315.06,314.41,315.06,32568.0,306.7914,307.1423,306.5087,307.1423,32568.0
2020-11-06 12:00:00,315.07,315.6,315.07,315.19,14350.0,307.1521,307.6688,307.1521,307.2691,14350.0
2020-11-06 12:05:00,315.27,315.35,314.92,315.18,8933.0,307.347,307.425,307.0058,307.2593,8933.0
2020-11-06 12:10:00,315.19,315.46,314.92,315.06,13555.0,307.2691,307.5323,307.0058,307.1423,13555.0
2020-11-06 12:15:00,315.21,315.21,314.16,314.29,12262.0,307.2886,307.2886,306.2649,306.3917,12262.0
2020-11-06 12:20:00,314.23,314.6,313.89,313.98,10196.0,306.3332,306.6939,306.0017,306.0895,10196.0
2020-11-06 12:25:00,314.01,314.24,313.62,313.99,46298.0,306.1187,306.3429,305.7385,306.0992,46298.0
2020-11-06 12:30:00,314.12,314.68,314.11,314.38,9205.0,306.2259,306.7719,306.2162,306.4794,9205.0
2020-11-06 12:35:00,314.26,314.52,313.75,313.75,11938.0,306.3624,306.6159,305.8652,305.8652,11938.0
2020-11-06 12:40:00,313.75,314.39,313.73,314.19,12823.0,305.8652,306.4892,305.8457,306.2942,12823.0
2020-11-06 12:45:00,314.15,314.51,313.97,314.44,12432.0,306.2552,306.6061,306.0797,306.5379,12432.0
2020-11-06 12:50:00,314.49,314.6,314.14,314.32,7798.0,306.5866,306.6939,306.2454,306.4209,7798.0
2020-11-06 12:55:00,314.35,314.72,314.3,314.72,6974.0,306.4502,306.8109,306.4014,306.8109,6974.0
2020-11-06 13:00:00,314.7,314.9,314.62,314.86,10070.0,306.7914,306.9863,306.7134,306.9474,10070.0
2020-11-06 13:05:00,314.92,314.93,314.7,314.85,8811.0,307.0058,307.0156,306.7914,306.9376,8811.0
2020-11-06 13:10:00,314.91,315.43,314.91,315.23,11286.0,306.9961,307.503,306.9961,307.3081,11286.0
2020-11-06 13:15:00,315.28,315.41,315.09,315.13,10916.0,307.3568,307.4835,307.1716,307.2106,10916.0
2020-11-06 13:20:00,315.16,315.24,314.82,314.94,12454.0,307.2398,307.3178,306.9084,307.0253,12454.0
2020-11-06 13:25:00,314.94,315.27,314.87,315.15,12327.0,307.0253,307.347,306.9571,307.2301,12327.0
2020-11-06 13:30:00,315.1,315.1,314.77,314.83,5811.0,307.1813,307.1813,306.8596,306.9181,5811.0
2020-11-06 13:35:00,314.77,315.05,314.71,314.82,8103.0,306.8596,307.1326,306.8011,306.9084,8103.0
2020-11-06 13:40:00,314.76,314.76,314.31,314.38,6345.0,306.8499,306.8499,306.4112,306.4794,6345.0
2020-11-06 13:45:00,314.5,314.91,314.33,314.71,9688.0,306.5964,306.9961,306.4307,306.8011,9688.0
2020-11-06 13:50:00,314.79,314.83,314.6,314.83,5298.0,306.8791,306.9181,306.6939,306.9181,5298.0
2020-11-06 13:55:00,314.79,315.14,314.73,314.99,13478.0,306.8791,307.2203,306.8206,307.0741,13478.0
2020-11-06 14:00:00,315.01,315.4,314.96,315.1,15819.0,307.0936,307.4738,307.0448,307.1813,15819.0
2020-11-06 14:05:00,315.1,315.43,315.05,315.39,12441.0,307.1813,307.503,307.1326,307.464,12441.0
2020-11-06 14:10:00,315.41,315.56,315.15,315.45,9172.0,307.4835,307.6298,307.2301,307.5225,9172.0
2020-11-06 14:15:00,315.48,315.62,315.13,315.15,13912.0,307.5518,307.6883,307.2106,307.2301,13912.0
2020-11-06 14:20:00,315.15,315.31,314.9,314.9,13398.0,307.2301,307.386,306.9863,306.9863,13398.0
2020-11-06 14:25:00,314.78,315.09,314.64,314.97,19144.0,306.8694,307.1716,306.7329,307.0546,19144.0
2020-11-06 14:30:00,314.91,315.27,314.85,315.05,13091.0,306.9961,307.347,306.9376,307.1326,13091.0
2020-11-06 14:35:00,315.12,315.25,314.59,314.59,15674.0,307.2008,307.3276,306.6841,306.6841,15674.0
2020-11-06 14:40:00,314.57,314.64,314.06,314.06,68439.0,306.6646,306.7329,306.1675,306.1675,68439.0
2020-11-06 14:45:00,314.1,314.2,313.85,314.1,17112.0,306.2065,306.3039,305.9627,306.2065,17112.0
2020-11-06 14:50:00,314.06,314.24,313.94,314.1,32486.0,306.1675,306.3429,306.0505,306.2065,32486.0
2020-11-06 14:55:00,314.08,314.21,313.79,314.2,18995.0,306.187,306.3137,305.9042,306.3039,18995.0
2020-11-06 15:00:00,314.21,314.21,313.6,313.95,10323.0,306.3137,306.3137,305.719,306.0602,10323.0
2020-11-06 15:05:00,313.93,314.13,313.65,313.82,27688.0,306.0407,306.2357,305.7678,305.9335,27688.0
2020-11-06 15:10:00,313.82,314.5,313.64,314.39,22708.0,305.9335,306.5964,305.758,306.4892,22708.0
2020-11-06 15:15:00,314.4,314.45,314.01,314.01,21609.0,306.4989,306.5477,306.1187,306.1187,21609.0
2020-11-06 15:20:00,314.08,314.46,313.8,314.35,15100.0,306.187,306.5574,305.914,306.4502,15100.0
2020-11-06 15:25:00,314.29,314.84,314.21,314.63,20717.0,306.3917,306.9279,306.3137,306.7231,20717.0
2020-11-06 15:30:00,314.55,314.95,314.44,314.5,30618.0,306.6451,307.0351,306.5379,306.5964,30618.0
2020-11-06 15:35:00,314.47,314.55,314.15,314.31,30885.0,306.5672,306.6451,306.2552,306.4112,30885.0
2020-11-06 15:40:00,314.37,314.87,314.31,314.7,25297.0,306.4697,306.9571,306.4112,306.7914,25297.0
2020-11-06 15:45:00,314.59,314.98,314.59,314.98,38267.0,306.6841,307.0643,306.6841,307.0643,38267.0
2020-11-06 15:50:00,315.03,315.09,314.56,314.71,48505.0,307.1131,307.1716,306.6549,306.8011,48505.0
2020-11-06 15:55:00,314.71,314.71,313.26,313.91,164697.0,306.8011,306.8011,305.3876,306.0212,164697.0
2020-11-09 09:30:00,346.92,357.0,343.48,352.51,699646.0,338.2017,348.0283,334.8481,343.6512,699646.0
2020-11-09 09:35:00,352.29,353.64,350.02,350.2,337223.0,343.4367,344.7528,341.2238,341.3992,337223.0
2020-11-09 09:40:00,350.44,352.0,350.04,350.27,247026.0,341.6332,343.154,341.2433,341.4675,247026.0
2020-11-09 09:45:00,350.24,351.35,345.77,346.87,297488.0,341.4382,342.5203,337.0806,338.1529,297488.0
2020-11-09 09:50:00,346.77,346.88,342.06,343.53,169339.0,338.0554,338.1627,333.4638,334.8969,169339.0
2020-11-09 09:55:00,343.25,343.94,342.0,342.91,157091.0,334.6239,335.2966,333.4053,334.2924,157091.0
2020-11-09 10:00:00,342.74,344.5,342.36,343.91,109836.0,334.1267,335.8425,333.7563,335.2673,109836.0
2020-11-09 10:05:00,343.78,344.45,340.9,344.0,136249.0,335.1406,335.7937,332.3329,335.355,136249.0
2020-11-09 10:10:00,344.14,345.0,342.34,342.34,111511.0,335.4915,336.3299,333.7368,333.7368,111511.0
2020-11-09 10:15:00,342.44,345.14,342.44,344.91,113064.0,333.8342,336.4664,333.8342,336.2422,113064.0
2020-11-09 10:20:00,344.92,346.8,344.4,346.07,240170.0,336.2519,338.0847,335.745,337.373,240170.0
2020-11-09 10:25:00,346.06,346.85,345.85,346.75,109150.0,337.3633,338.1334,337.1586,338.0359,109150.0
2020-11-09 10:30:00,346.72,347.87,346.72,347.65,184265.0,338.0067,339.1278,338.0067,338.9133,184265.0
2020-11-09 10:35:00,347.61,347.74,346.38,346.47,158736.0,338.8743,339.0011,337.6752,337.763,158736.0
2020-11-09 10:40:00,346.43,346.61,344.83,344.84,64493.0,337.724,337.8995,336.1642,336.1739,64493.0
2020-11-09 10:45:00,344.91,344.91,343.63,343.92,132223.0,336.2422,336.2422,334.9943,335.2771,132223.0
2020-11-09 10:50:00,343.92,345.37,343.62,344.96,111809.0,335.2771,336.6906,334.9846,336.2909,111809.0
2020-11-09 10:55:00,344.94,346.18,344.7,346.08,81393.0,336.2714,337.4803,336.0375,337.3828,81393.0
2020-11-09 11:00:00,346.18,346.67,343.88,344.0,107012.0,337.4803,337.9579,335.2381,335.355,107012.0
2020-11-09 11:05:00,344.13,345.52,343.84,345.01,78695.0,335.4818,336.8368,335.1991,336.3397,78695.0
2020-11-09 11:10:00,344.93,345.23,343.99,344.82,133583.0,336.2617,336.5541,335.3453,336.1544,133583.0
2020-11-09 11:15:00,344.84,345.5,344.2,344.99,54394.0,336.1739,336.8173,335.55,336.3202,54394.0
2020-11-09 11:20:00,345.07,345.6,344.7,344.96,53896.0,336.3982,336.9148,336.0375,336.2909,53896.0
2020-11-09 11:25:00,344.98,345.32,344.43,345.18,51527.0,336.3104,336.6419,335.7742,336.5054,51527.0
2020-11-09 11:30:00,345.04,346.1,344.74,346.08,99317.0,336.3689,337.4023,336.0764,337.3828,99317.0
2020-11-09 11:35:00,346.12,346.83,345.6,346.28,73431.0,337.4218,338.1139,336.9148,337.5777,73431.0
2020-11-09 11:40:00,346.17,347.33,345.83,347.19,44766.0,337.4705,338.6014,337.1391,338.4649,44766.0
2020-11-09 11:45:00,347.32,347.88,346.92,346.93,95239.0,338.5916,339.1375,338.2017,338.2114,95239.0
2020-11-09 11:50:00,346.92,346.92,345.61,346.23,42355.0,338.2017,338.2017,336.9246,337.529,42355.0
2020-11-09 11:55:00,346.35,346.48,345.33,346.06,57171.0,337.646,337.7727,336.6516,337.3633,57171.0
2020-11-09 12:00:00,346.47,347.59,345.98,347.43,58053.0,337.763,338.8548,337.2853,338.6988,58053.0
2020-11-09 12:05:00,347.38,348.18,347.02,347.91,181531.0,338.6501,339.43,338.2991,339.1668,181531.0
2020-11-09 12:10:00,347.71,347.89,346.87,346.87,79439.0,338.9718,339.1473,338.1529,338.1529,79439.0
2020-11-09 12:15:00,346.88,347.5,346.64,347.14,51905.0,338.1627,338.7671,337.9287,338.4161,51905.0
2020-11-09 12:20:00,347.13,348.24,347.03,348.24,57841.0,338.4064,339.4885,338.3089,339.4885,57841.0
2020-11-09 12:25:00,348.09,348.76,348.03,348.16,38928.0,339.3423,339.9954,339.2838,339.4105,38928.0
2020-11-09 12:30:00,348.32,349.22,348.0,349.22,140142.0,339.5665,340.4439,339.2545,340.4439,140142.0
2020-11-09 12:35:00,349.14,349.22,348.57,349.05,61206.0,340.3659,340.4439,339.8102,340.2781,61206.0
2020-11-09 12:40:00,349.13,349.43,348.7,349.08,49101.0,340.3561,340.6486,339.9369,340.3074,49101.0
2020-11-09 12:45:00,349.02,349.85,349.02,349.57,37327.0,340.2489,341.058,340.2489,340.7851,37327.0
2020-11-09 12:50:00,349.62,349.85,348.76,349.37,50956.0,340.8338,341.058,339.9954,340.5901,50956.0
2020-11-09 12:55:00,349.28,350.29,349.14,350.29,81891.0,340.5024,341.487,340.3659,341.487,81891.0
2020-11-09 13:00:00,350.29,350.82,349.16,349.16,42626.0,341.487,342.0037,340.3854,340.3854,42626.0
2020-11-09 13:05:00,349.26,349.7,348.89,349.27,67377.0,340.4829,340.9118,340.1222,340.4926,67377.0
2020-11-09 13:10:00,349.27,350.1,349.26,349.89,36764.0,340.4926,341.3017,340.4829,341.097,36764.0
2020-11-09 13:15:00,349.76,350.09,349.24,349.36,33309.0,340.9703,341.292,340.4634,340.5803,33309.0
2020-11-09 13:20:00,349.36,349.36,348.05,348.12,42383.0,340.5803,340.5803,339.3033,339.3715,42383.0
2020-11-09 13:25:00,348.17,348.65,347.74,348.65,29874.0,339.4202,339.8882,339.0011,339.8882,29874.0
2020-11-09 13:30:00,348.57,349.28,348.51,348.71,35192.0,339.8102,340.5024,339.7517,339.9467,35192.0
2020-11-09 13:35:00,348.59,348.66,348.16,348.31,30246.0,339.8297,339.8979,339.4105,339.5567,30246.0
2020-11-09 13:40:00,348.22,349.16,347.76,349.16,40382.0,339.469,340.3854,339.0206,340.3854,40382.0
2020-11-09 13:45:00,349.23,350.21,348.99,350.19,63488.0,340.4536,341.409,340.2196,341.3895,63488.0
2020-11-09 13:50:00,350.14,350.2,349.11,349.6,41581.0,341.3407,341.3992,340.3366,340.8143,41581.0
2020-11-09 13:55:00,349.72,349.72,348.46,349.32,59525.0,340.9313,340.9313,339.703,340.5413,59525.0
2020-11-09 14:00:00,349.37,349.74,348.32,348.56,39510.0,340.5901,340.9508,339.5665,339.8004,39510.0
2020-11-09 14:05:00,348.56,349.22,348.3,349.06,33494.0,339.8004,340.4439,339.547,340.2879,33494.0
2020-11-09 14:10:00,349.07,349.51,348.46,349.09,31211.0,340.2976,340.7266,339.703,340.3171,31211.0
2020-11-09 14:15:00,348.99,349.2,347.8,348.51,46598.0,340.2196,340.4244,339.0595,339.7517,46598.0
2020-11-09 14:20:00,348.51,348.62,347.83,348.29,47620.0,339.7517,339.8589,339.0888,339.5372,47620.0
2020-11-09 14:25:00,348.22,348.71,347.99,348.29,41602.0,339.469,339.9467,339.2448,339.5372,41602.0
2020-11-09 14:30:00,348.38,348.38,347.42,347.69,52795.0,339.625,339.625,338.6891,338.9523,52795.0
2020-11-09 14:35:00,347.75,349.09,347.59,348.98,38969.0,339.0108,340.3171,338.8548,340.2099,38969.0
2020-11-09 14:40:00,348.96,349.11,348.42,348.92,39719.0,340.1904,340.3366,339.664,340.1514,39719.0
2020-11-09 14:45:00,348.85,349.55,348.65,349.55,53626.0,340.0832,340.7656,339.8882,340.7656,53626.0
2020-11-09 14:50:00,349.55,349.55,348.85,349.14,31409.0,340.7656,340.7656,340.0832,340.3659,31409.0
2020-11-09 14:55:00,349.19,349.36,348.37,348.45,45645.0,340.4146,340.5803,339.6152,339.6932,45645.0
2020-11-09 15:00:00,348.46,349.32,348.09,349.15,31190.0,339.703,340.5413,339.3423,340.3756,31190.0
2020-11-09 15:05:00,349.09,349.4,348.25,348.34,34736.0,340.3171,340.6193,339.4982,339.586,34736.0
2020-11-09 15:10:00,348.37,348.38,346.78,346.92,27679.0,339.6152,339.625,338.0652,338.2017,27679.0
2020-11-09 15:15:00,346.97,347.8,346.39,346.51,34805.0,338.2504,339.0595,337.685,337.802,34805.0
2020-11-09 15:20:00,346.43,346.43,345.4,346.32,51486.0,337.724,337.724,336.7199,337.6167,51486.0
2020-11-09 15:25:00,346.24,346.32,345.61,346.11,128658.0,337.5388,337.6167,336.9246,337.412,128658.0
2020-11-09 15:30:00,346.2,347.81,346.2,347.77,184298.0,337.4998,339.0693,337.4998,339.0303,184298.0
2020-11-09 15:35:00,347.85,349.36,347.85,349.35,80119.0,339.1083,340.5803,339.1083,340.5706,80119.0
2020-11-09 15:40:00,349.23,349.23,348.1,348.85,69672.0,340.4536,340.4536,339.352,340.0832,69672.0
2020-11-09 15:45:00,348.9,348.98,346.53,347.16,87700.0,340.1319,340.2099,337.8215,338.4356,87700.0
2020-11-09 15:50:00,347.03,347.14,344.82,344.94,136480.0,338.3089,338.4161,336.1544,336.2714,136480.0
2020-11-09 15:55:00,344.87,345.81,344.1,344.78,496693.0,336.2032,337.1196,335.4525,336.1154,496693.0
2020-11-10 09:30:00,339.99,343.0,339.74,340.15,184919.0,331.4458,334.3802,331.2021,331.6018,184919.0
2020-11-10 09:35:00,340.13,341.46,339.37,340.04,72967.0,331.5823,332.8789,330.8414,331.4946,72967.0
2020-11-10 09:40:00,340.17,342.41,339.91,341.47,84430.0,331.6213,333.805,331.3678,332.8886,84430.0
2020-11-10 09:45:00,341.47,341.88,340.41,341.81,74714.0,332.8886,333.2883,331.8553,333.2201,74714.0
2020-11-10 09:50:00,341.66,343.84,341.66,343.66,72166.0,333.0738,335.1991,333.0738,335.0236,72166.0
2020-11-10 09:55:00,343.56,345.86,343.43,344.75,102847.0,334.9261,337.1683,334.7994,336.0862,102847.0
2020-11-10 10:00:00,344.75,345.77,344.31,345.67,64420.0,336.0862,337.0806,335.6573,336.9831,64420.0
2020-11-10 10:05:00,345.67,345.68,343.64,344.75,42258.0,336.9831,336.9928,335.0041,336.0862,42258.0
2020-11-10 10:10:00,344.75,345.48,343.37,343.48,40853.0,336.0862,336.7978,334.7409,334.8481,40853.0
2020-11-10 10:15:00,343.6,344.05,342.15,343.0,43004.0,334.9651,335.4038,333.5515,334.3802,43004.0
2020-11-10 10:20:00,342.92,343.23,340.21,340.25,28281.0,334.3022,334.6044,331.6603,331.6993,28281.0
2020-11-10 10:25:00,340.32,340.8,339.35,339.38,50931.0,331.7675,332.2355,330.8219,330.8511,50931.0
2020-11-10 10:30:00,339.37,340.07,339.0,339.55,73362.0,330.8414,331.5238,330.4807,331.0169,73362.0
2020-11-10 10:35:00,339.55,339.81,337.73,338.29,60617.0,331.0169,331.2703,329.2426,329.7885,60617.0
2020-11-10 10:40:00,338.45,338.8,337.97,337.98,49558.0,329.9445,330.2857,329.4766,329.4863,49558.0
2020-11-10 10:45:00,337.85,339.13,337.85,339.03,35602.0,329.3596,330.6074,329.3596,330.5099,35602.0
2020-11-10 10:50:00,339.14,339.56,338.7,338.94,31725.0,330.6172,331.0266,330.1882,330.4222,31725.0
2020-11-10 10:55:00,339.05,339.27,338.58,338.78,37639.0,330.5294,330.7439,330.0713,330.2662,37639.0
2020-11-10 11:00:00,338.69,339.55,338.05,339.49,43010.0,330.1785,331.0169,329.5546,330.9584,43010.0
2020-11-10 11:05:00,339.58,341.17,339.4,340.71,69858.0,331.0461,332.5962,330.8706,332.1477,69858.0
2020-11-10 11:10:00,340.7,340.86,339.57,339.81,51785.0,332.138,332.294,331.0364,331.2703,51785.0
2020-11-10 11:15:00,339.77,340.11,338.14,338.28,37607.0,331.2313,331.5628,329.6423,329.7788,37607.0
2020-11-10 11:20:00,338.17,338.44,337.81,338.26,22272.0,329.6716,329.9348,329.3206,329.7593,22272.0
2020-11-10 11:25:00,338.37,339.07,338.33,338.65,21214.0,329.8665,330.5489,329.8275,330.1395,21214.0
2020-11-10 11:30:00,338.61,338.74,337.75,337.78,21453.0,330.1005,330.2272,329.2621,329.2914,21453.0
2020-11-10 11:35:00,337.73,337.73,336.82,337.42,25160.0,329.2426,329.2426,328.3555,328.9404,25160.0
2020-11-10 11:40:00,337.36,339.35,337.35,339.1,46449.0,328.8819,330.8219,328.8722,330.5782,46449.0
2020-11-10 11:45:00,339.12,339.28,337.93,338.42,13862.0,330.5977,330.7537,329.4376,329.9153,13862.0
2020-11-10 11:50:00,338.19,338.21,337.14,337.33,35381.0,329.6911,329.7105,328.6674,328.8527,35381.0
2020-11-10 11:55:00,337.31,339.04,337.11,339.04,45653.0,328.8332,330.5197,328.6382,330.5197,45653.0
2020-11-10 12:00:00,338.92,340.75,338.92,340.61,24392.0,330.4027,332.1867,330.4027,332.0502,24392.0
2020-11-10 12:05:00,340.6,340.6,339.74,339.74,21871.0,332.0405,332.0405,331.2021,331.2021,21871.0
2020-11-10 12:10:00,339.64,339.98,339.3,339.82,11583.0,331.1046,331.4361,330.7732,331.2801,11583.0
2020-11-10 12:15:00,340.16,340.67,339.63,340.26,22160.0,331.6115,332.1087,331.0949,331.709,22160.0
2020-11-10 12:20:00,340.24,340.44,339.82,340.09,22883.0,331.6895,331.8845,331.2801,331.5433,22883.0
2020-11-10 12:25:00,339.97,340.08,339.35,339.58,16560.0,331.4263,331.5336,330.8219,331.0461,16560.0
2020-11-10 12:30:00,339.57,339.84,338.93,339.03,21385.0,331.0364,331.2996,330.4125,330.5099,21385.0
2020-11-10 12:35:00,338.97,339.0,338.42,338.64,12585.0,330.4515,330.4807,329.9153,330.1297,12585.0
2020-11-10 12:40:00,338.74,339.89,338.69,339.54,22213.0,330.2272,331.3483,330.1785,331.0071,22213.0
2020-11-10 12:45:00,339.45,340.28,339.45,339.77,14346.0,330.9194,331.7285,330.9194,331.2313,14346.0
2020-11-10 12:50:00,339.8,340.14,339.43,339.82,7581.0,331.2606,331.592,330.8999,331.2801,7581.0
2020-11-10 12:55:00,339.75,340.05,339.52,339.6,9863.0,331.2118,331.5043,330.9876,331.0656,9863.0
2020-11-10 13:00:00,339.66,339.99,339.37,339.5,10910.0,331.1241,331.4458,330.8414,330.9681,10910.0
2020-11-10 13:05:00,339.45,339.61,338.94,338.94,6925.0,330.9194,331.0754,330.4222,330.4222,6925.0
2020-11-10 13:10:00,339.09,339.1,337.57,337.57,14543.0,330.5684,330.5782,329.0866,329.0866,14543.0
2020-11-10 13:15:00,337.51,337.91,337.43,337.57,16555.0,329.0281,329.4181,328.9502,329.0866,16555.0
2020-11-10 13:20:00,337.67,337.67,335.85,336.25,40467.0,329.1841,329.1841,327.4099,327.7998,40467.0
2020-11-10 13:25:00,336.25,336.38,335.57,336.1,35539.0,327.7998,327.9265,327.1369,327.6536,35539.0
2020-11-10 13:30:00,336.19,336.65,335.95,336.21,14686.0,327.7413,328.1898,327.5073,327.7608,14686.0
2020-11-10 13:35:00,336.22,336.92,336.21,336.87,24860.0,327.7706,328.453,327.7608,328.4042,24860.0
2020-11-10 13:40:00,336.87,337.25,336.64,336.88,20653.0,328.4042,328.7747,328.18,328.414,20653.0
2020-11-10 13:45:00,336.97,336.97,336.58,336.6,10926.0,328.5017,328.5017,328.1215,328.141,10926.0
2020-11-10 13:50:00,336.75,337.63,336.73,337.39,17350.0,328.2872,329.1451,328.2677,328.9112,17350.0
2020-11-10 13:55:00,337.27,337.9,337.11,337.75,16396.0,328.7942,329.4083,328.6382,329.2621,16396.0
2020-11-10 14:00:00,337.88,338.28,337.49,337.91,15142.0,329.3888,329.7788,329.0086,329.4181,15142.0
2020-11-10 14:05:00,337.8,338.07,337.43,337.52,40173.0,329.3109,329.5741,328.9502,329.0379,40173.0
2020-11-10 14:10:00,337.56,337.62,336.51,337.34,27601.0,329.0769,329.1354,328.0533,328.8624,27601.0
2020-11-10 14:15:00,337.34,337.34,336.66,337.01,12250.0,328.8624,328.8624,328.1995,328.5407,12250.0
2020-11-10 14:20:00,337.11,337.78,336.64,337.78,21242.0,328.6382,329.2914,328.18,329.2914,21242.0
2020-11-10 14:25:00,337.96,338.3,336.62,336.83,18854.0,329.4668,329.7983,328.1605,328.3652,18854.0
2020-11-10 14:30:00,336.91,337.81,336.66,336.78,52007.0,328.4432,329.3206,328.1995,328.3165,52007.0
2020-11-10 14:35:00,336.81,337.38,335.55,336.55,43126.0,328.3457,328.9014,327.1174,328.0923,43126.0
2020-11-10 14:40:00,336.7,336.81,335.4,335.63,30410.0,328.2385,328.3457,326.9712,327.1954,30410.0
2020-11-10 14:45:00,335.75,335.76,335.0,335.29,52396.0,327.3124,327.3221,326.5812,326.8639,52396.0
2020-11-10 14:50:00,335.29,336.2,335.21,335.84,47084.0,326.8639,327.7511,326.7859,327.4001,47084.0
2020-11-10 14:55:00,335.73,335.88,335.0,335.02,34795.0,327.2929,327.4391,326.5812,326.6007,34795.0
2020-11-10 15:00:00,335.01,335.77,333.93,334.06,49710.0,326.591,327.3319,325.5381,325.6648,49710.0
2020-11-10 15:05:00,334.04,334.47,333.54,334.36,55892.0,325.6453,326.0645,325.1579,325.9573,55892.0
2020-11-10 15:10:00,334.47,334.94,333.49,333.79,28706.0,326.0645,326.5227,325.1092,325.4016,28706.0
2020-11-10 15:15:00,333.81,335.61,333.76,335.26,26088.0,325.4211,327.1759,325.3724,326.8347,26088.0
2020-11-10 15:20:00,335.22,335.91,335.06,335.46,46192.0,326.7957,327.4684,326.6397,327.0297,46192.0
2020-11-10 15:25:00,335.33,335.73,335.0,335.73,48280.0,326.9029,327.2929,326.5812,327.2929,48280.0
2020-11-10 15:30:00,335.79,335.89,334.73,334.84,44528.0,327.3514,327.4489,326.318,326.4252,44528.0
2020-11-10 15:35:00,334.88,335.12,334.05,334.1,37942.0,326.4642,326.6982,325.6551,325.7038,37942.0
2020-11-10 15:40:00,334.23,335.14,334.14,334.45,54907.0,325.8306,326.7177,325.7428,326.045,54907.0
2020-11-10 15:45:00,334.52,334.86,333.66,333.96,67757.0,326.1133,326.4447,325.2749,325.5674,67757.0
2020-11-10 15:50:00,334.07,334.52,333.44,333.82,118415.0,325.6746,326.1133,325.0604,325.4309,118415.0
2020-11-10 15:55:00,333.86,335.0,333.61,334.78,269652.0,325.4699,326.5812,325.2262,326.3667,269652.0
2020-11-11 09:30:00,337.41,337.7,334.71,335.31,113144.0,328.9307,329.2134,326.2985,326.8834,113144.0
2020-11-11 09:35:00,335.17,335.24,333.25,333.64,62307.0,326.7469,326.8152,324.8752,325.2554,62307.0
2020-11-11 09:40:00,333.56,334.97,333.23,334.62,21024.0,325.1774,326.552,324.8557,326.2108,21024.0
2020-11-11 09:45:00,334.76,334.95,333.77,333.77,32545.0,326.3473,326.5325,325.3821,325.3821,32545.0
2020-11-11 09:50:00,333.91,334.07,332.6,332.76,22752.0,325.5186,325.6746,324.2415,324.3975,22752.0
2020-11-11 09:55:00,332.79,332.87,331.07,331.07,26713.0,324.4268,324.5047,322.75,322.75,26713.0
2020-11-11 10:00:00,331.23,332.27,331.08,331.39,32680.0,322.906,323.9198,322.7597,323.0619,32680.0
2020-11-11 10:05:00,331.53,333.22,331.42,332.93,24659.0,323.1984,324.846,323.0912,324.5632,24659.0
2020-11-11 10:10:00,332.81,333.49,332.39,333.28,31694.0,324.4463,325.1092,324.0368,324.9044,31694.0
2020-11-11 10:15:00,333.28,333.52,332.64,333.4,19650.0,324.9044,325.1384,324.2805,325.0214,19650.0
2020-11-11 10:20:00,333.34,333.46,332.66,332.72,11955.0,324.9629,325.0799,324.3,324.3585,11955.0
2020-11-11 10:25:00,332.8,333.0,331.8,332.73,28710.0,324.4365,324.6315,323.4616,324.3683,28710.0
2020-11-11 10:30:00,332.74,333.12,332.07,332.38,18135.0,324.378,324.7485,323.7249,324.0271,18135.0
2020-11-11 10:35:00,332.39,332.4,331.49,332.07,19337.0,324.0368,324.0466,323.1594,323.7249,19337.0
2020-11-11 10:40:00,332.24,332.24,331.48,331.84,9971.0,323.8906,323.8906,323.1497,323.5006,9971.0
2020-11-11 10:45:00,331.84,332.14,331.1,331.37,21002.0,323.5006,323.7931,322.7792,323.0424,21002.0
2020-11-11 10:50:00,331.52,331.99,331.32,331.96,11055.0,323.1887,323.6469,322.9937,323.6176,11055.0
2020-11-11 10:55:00,331.99,333.28,331.98,333.05,15448.0,323.6469,324.9044,323.6371,324.6802,15448.0
2020-11-11 11:00:00,333.34,334.48,333.05,334.1,32756.0,324.9629,326.0743,324.6802,325.7038,32756.0
2020-11-11 11:05:00,334.19,335.39,334.1,335.39,31104.0,325.7916,326.9614,325.7038,326.9614,31104.0
2020-11-11 11:10:00,335.21,336.0,335.2,335.59,17856.0,326.7859,327.5561,326.7762,327.1564,17856.0
2020-11-11 11:15:00,335.54,335.96,335.33,335.46,13362.0,327.1076,327.5171,326.9029,327.0297,13362.0
2020-11-11 11:20:00,335.55,335.97,335.41,335.41,14322.0,327.1174,327.5268,326.9809,326.9809,14322.0
2020-11-11 11:25:00,335.57,335.99,335.36,335.55,11989.0,327.1369,327.5463,326.9322,327.1174,11989.0
2020-11-11 11:30:00,335.55,336.46,335.49,335.92,21512.0,327.1174,328.0045,327.0589,327.4781,21512.0
2020-11-11 11:35:00,336.02,336.09,334.65,335.1,24691.0,327.5756,327.6438,326.24,326.6787,24691.0
2020-11-11 11:40:00,335.07,335.92,334.85,335.59,18514.0,326.6495,327.4781,326.435,327.1564,18514.0
2020-11-11 11:45:00,335.59,336.08,335.45,336.02,5585.0,327.1564,327.6341,327.0199,327.5756,5585.0
2020-11-11 11:50:00,335.92,336.02,334.98,335.23,17895.0,327.4781,327.5756,326.5617,326.8054,17895.0
2020-11-11 11:55:00,335.25,335.55,335.07,335.51,6950.0,326.8249,327.1174,326.6495,327.0784,6950.0
2020-11-11 12:00:00,335.43,335.43,334.88,335.26,9455.0,327.0004,327.0004,326.4642,326.8347,9455.0
2020-11-11 12:05:00,335.32,335.7,334.95,335.64,11379.0,326.8932,327.2636,326.5325,327.2051,11379.0
2020-11-11 12:10:00,335.7,335.73,335.27,335.27,12068.0,327.2636,327.2929,326.8444,326.8444,12068.0
2020-11-11 12:15:00,335.28,335.4,334.82,335.1,10858.0,326.8542,326.9712,326.4057,326.6787,10858.0
2020-11-11 12:20:00,335.23,335.68,335.05,335.68,11693.0,326.8054,327.2441,326.63,327.2441,11693.0
2020-11-11 12:25:00,335.65,335.65,335.18,335.19,13126.0,327.2149,327.2149,326.7567,326.7664,13126.0
2020-11-11 12:30:00,335.18,335.39,334.79,334.79,16024.0,326.7567,326.9614,326.3765,326.3765,16024.0
2020-11-11 12:35:00,334.74,334.79,334.36,334.69,15843.0,326.3278,326.3765,325.9573,326.279,15843.0
2020-11-11 12:40:00,334.67,334.89,334.38,334.5,14023.0,326.2595,326.474,325.9768,326.0938,14023.0
2020-11-11 12:45:00,334.57,334.85,334.31,334.31,15685.0,326.162,326.435,325.9086,325.9086,15685.0
2020-11-11 12:50:00,334.36,334.36,333.36,333.47,18531.0,325.9573,325.9573,324.9824,325.0897,18531.0
2020-11-11 12:55:00,333.47,333.61,333.2,333.52,14030.0,325.0897,325.2262,324.8265,325.1384,14030.0
2020-11-11 13:00:00,333.66,334.17,333.66,334.16,16749.0,325.2749,325.7721,325.2749,325.7623,16749.0
2020-11-11 13:05:00,334.1,334.23,333.84,334.1,13665.0,325.7038,325.8306,325.4504,325.7038,13665.0
2020-11-11 13:10:00,334.1,334.44,333.98,334.41,15274.0,325.7038,326.0353,325.5869,326.006,15274.0
2020-11-11 13:15:00,334.45,334.82,334.39,334.8,16144.0,326.045,326.4057,325.9865,326.3862,16144.0
2020-11-11 13:20:00,334.8,335.23,334.76,334.98,19971.0,326.3862,326.8054,326.3473,326.5617,19971.0
2020-11-11 13:25:00,335.03,335.12,334.6,334.61,15296.0,326.6105,326.6982,326.1913,326.201,15296.0
2020-11-11 13:30:00,334.83,335.57,334.79,335.54,19568.0,326.4155,327.1369,326.3765,327.1076,19568.0
2020-11-11 13:35:00,335.53,336.09,335.46,336.06,15372.0,327.0979,327.6438,327.0297,327.6146,15372.0
2020-11-11 13:40:00,336.07,336.07,335.68,335.86,14434.0,327.6243,327.6243,327.2441,327.4196,14434.0
2020-11-11 13:45:00,335.87,335.87,335.17,335.38,8605.0,327.4294,327.4294,326.7469,326.9517,8605.0
2020-11-11 13:50:00,335.29,335.37,334.54,334.73,22400.0,326.8639,326.9419,326.1328,326.318,22400.0
2020-11-11 13:55:00,334.85,334.98,333.75,333.75,15678.0,326.435,326.5617,325.3626,325.3626,15678.0
2020-11-11 14:00:00,333.83,334.55,333.83,334.4,9289.0,325.4406,326.1425,325.4406,325.9963,9289.0
2020-11-11 14:05:00,334.47,334.48,334.14,334.29,13594.0,326.0645,326.0743,325.7428,325.8891,13594.0
2020-11-11 14:10:00,334.29,334.31,333.74,333.74,11495.0,325.8891,325.9086,325.3529,325.3529,11495.0
2020-11-11 14:15:00,333.71,333.82,333.24,333.32,11057.0,325.3236,325.4309,324.8654,324.9434,11057.0
2020-11-11 14:20:00,333.32,333.54,333.08,333.26,8705.0,324.9434,325.1579,324.7095,324.8849,8705.0
2020-11-11 14:25:00,333.27,333.27,332.3,332.74,11073.0,324.8947,324.8947,323.9491,324.378,11073.0
2020-11-11 14:30:00,332.81,333.12,332.55,332.79,46282.0,324.4463,324.7485,324.1928,324.4268,46282.0
2020-11-11 14:35:00,332.78,333.1,332.52,332.64,10687.0,324.417,324.729,324.1635,324.2805,10687.0
2020-11-11 14:40:00,332.56,332.56,332.0,332.2,8799.0,324.2025,324.2025,323.6566,323.8516,8799.0
2020-11-11 14:45:00,332.21,332.38,331.31,331.69,24722.0,323.8613,324.0271,322.984,323.3544,24722.0
2020-11-11 14:50:00,331.69,331.69,331.2,331.55,28020.0,323.3544,323.3544,322.8767,323.2179,28020.0
2020-11-11 14:55:00,331.43,332.16,331.39,331.49,25318.0,323.1009,323.8126,323.0619,323.1594,25318.0
2020-11-11 15:00:00,331.46,331.86,331.45,331.68,24563.0,323.1302,323.5201,323.1204,323.3447,24563.0
2020-11-11 15:05:00,331.73,332.25,331.7,332.22,21278.0,323.3934,323.9003,323.3642,323.8711,21278.0
2020-11-11 15:10:00,332.19,332.53,331.94,332.46,24556.0,323.8418,324.1733,323.5981,324.1051,24556.0
2020-11-11 15:15:00,332.46,332.5,331.99,332.15,14981.0,324.1051,324.144,323.6469,323.8028,14981.0
2020-11-11 15:20:00,332.15,332.2,331.07,331.31,34151.0,323.8028,323.8516,322.75,322.984,34151.0
2020-11-11 15:25:00,331.27,331.63,331.1,331.36,18340.0,322.945,323.2959,322.7792,323.0327,18340.0
2020-11-11 15:30:00,331.2,331.63,331.13,331.58,20282.0,322.8767,323.2959,322.8085,323.2472,20282.0
2020-11-11 15:35:00,331.5,332.37,331.35,332.28,17710.0,323.1692,324.0173,323.0229,323.9296,17710.0
2020-11-11 15:40:00,332.23,332.75,332.1,332.75,22177.0,323.8808,324.3878,323.7541,324.3878,22177.0
2020-11-11 15:45:00,332.72,333.89,332.57,333.89,28470.0,324.3585,325.4991,324.2123,325.4991,28470.0
2020-11-11 15:50:00,333.72,334.32,333.66,334.13,52997.0,325.3334,325.9183,325.2749,325.7331,52997.0
2020-11-11 15:55:00,334.07,334.13,332.37,332.39,229315.0,325.6746,325.7331,324.0173,324.0368,229315.0
2020-11-12 09:30:00,329.06,330.91,328.0,328.39,120256.0,320.7905,322.594,319.7571,320.1373,120256.0
2020-11-12 09:35:00,328.39,329.81,328.3,329.77,33370.0,320.1373,321.5216,320.0496,321.4827,33370.0
2020-11-12 09:40:00,329.76,329.92,328.36,329.82,42564.0,321.4729,321.6289,320.1081,321.5314,42564.0
2020-11-12 09:45:00,329.87,330.03,328.52,328.8,42987.0,321.5801,321.7361,320.2641,320.537,42987.0
2020-11-12 09:50:00,328.78,329.08,328.45,328.92,47403.0,320.5175,320.81,320.1958,320.654,47403.0
2020-11-12 09:55:00,328.76,328.83,327.24,327.79,88872.0,320.498,320.5663,319.0162,319.5524,88872.0
2020-11-12 10:00:00,327.7,328.23,326.59,327.24,49936.0,319.4647,319.9814,318.3826,319.0162,49936.0
2020-11-12 10:05:00,327.22,327.51,326.58,327.01,42924.0,318.9967,319.2794,318.3728,318.792,42924.0
2020-11-12 10:10:00,327.06,328.31,326.29,328.31,48669.0,318.8408,320.0593,318.0901,320.0593,48669.0
2020-11-12 10:15:00,328.38,329.06,328.37,328.74,46379.0,320.1276,320.7905,320.1178,320.4785,46379.0
2020-11-12 10:20:00,328.54,329.09,328.44,328.44,24788.0,320.2836,320.8197,320.1861,320.1861,24788.0
2020-11-12 10:25:00,328.51,329.64,327.83,329.64,42762.0,320.2543,321.3559,319.5914,321.3559,42762.0
2020-11-12 10:30:00,329.54,329.88,329.37,329.71,16316.0,321.2584,321.5899,321.0927,321.4242,16316.0
2020-11-12 10:35:00,329.67,330.75,329.5,330.43,14483.0,321.3852,322.438,321.2194,322.1261,14483.0
2020-11-12 10:40:00,330.58,331.09,330.54,330.99,11878.0,322.2723,322.7695,322.2333,322.672,11878.0
2020-11-12 10:45:00,330.99,331.67,330.92,331.53,24434.0,322.672,323.3349,322.6038,323.1984,24434.0
2020-11-12 10:50:00,331.49,332.0,331.36,331.95,19894.0,323.1594,323.6566,323.0327,323.6079,19894.0
2020-11-12 10:55:00,331.98,332.28,331.56,331.7,14345.0,323.6371,323.9296,323.2277,323.3642,14345.0
2020-11-12 11:00:00,331.73,332.12,331.57,331.98,12965.0,323.3934,323.7736,323.2374,323.6371,12965.0
2020-11-12 11:05:00,331.97,332.64,331.97,332.44,22842.0,323.6274,324.2805,323.6274,324.0856,22842.0
2020-11-12 11:10:00,332.44,332.51,331.39,331.44,15219.0,324.0856,324.1538,323.0619,323.1107,15219.0
2020-11-12 11:15:00,331.35,331.9,331.28,331.75,14489.0,323.0229,323.5591,322.9547,323.4129,14489.0
2020-11-12 11:20:00,331.74,331.74,331.28,331.53,11333.0,323.4031,323.4031,322.9547,323.1984,11333.0
2020-11-12 11:25:00,331.57,331.95,331.41,331.95,11003.0,323.2374,323.6079,323.0814,323.6079,11003.0
2020-11-12 11:30:00,331.84,331.85,331.35,331.38,8292.0,323.5006,323.5104,323.0229,323.0522,8292.0
2020-11-12 11:35:00,331.38,331.84,331.21,331.21,17126.0,323.0522,323.5006,322.8865,322.8865,17126.0
2020-11-12 11:40:00,331.18,331.47,330.86,331.38,15822.0,322.8572,323.1399,322.5453,323.0522,15822.0
2020-11-12 11:45:00,331.42,332.29,331.38,331.92,16963.0,323.0912,323.9393,323.0522,323.5786,16963.0
2020-11-12 11:50:00,331.84,332.58,331.64,332.49,12680.0,323.5006,324.222,323.3057,324.1343,12680.0
2020-11-12 11:55:00,332.29,332.38,332.0,332.18,10678.0,323.9393,324.0271,323.6566,323.8321,10678.0
2020-11-12 12:00:00,332.12,332.17,331.58,331.97,14131.0,323.7736,323.8223,323.2472,323.6274,14131.0
2020-11-12 12:05:00,331.99,333.09,331.92,332.56,22857.0,323.6469,324.7192,323.5786,324.2025,22857.0
2020-11-12 12:10:00,332.61,332.61,332.0,332.35,9203.0,324.2513,324.2513,323.6566,323.9978,9203.0
2020-11-12 12:15:00,332.33,332.4,332.08,332.31,6481.0,323.9783,324.0466,323.7346,323.9588,6481.0
2020-11-12 12:20:00,332.49,332.53,332.16,332.17,6368.0,324.1343,324.1733,323.8126,323.8223,6368.0
2020-11-12 12:25:00,332.01,332.01,330.8,331.22,16436.0,323.6664,323.6664,322.4868,322.8962,16436.0
2020-11-12 12:30:00,331.21,331.64,331.16,331.19,11143.0,322.8865,323.3057,322.8377,322.867,11143.0
2020-11-12 12:35:00,331.26,331.34,330.67,330.67,8929.0,322.9352,323.0132,322.36,322.36,8929.0
2020-11-12 12:40:00,330.71,330.82,329.9,330.25,23781.0,322.399,322.5063,321.6094,321.9506,23781.0
2020-11-12 12:45:00,330.31,330.36,329.8,329.92,22375.0,322.0091,322.0578,321.5119,321.6289,22375.0
2020-11-12 12:50:00,329.92,330.13,329.21,329.87,37359.0,321.6289,321.8336,320.9367,321.5801,37359.0
2020-11-12 12:55:00,329.9,330.63,329.8,330.61,14799.0,321.6094,322.321,321.5119,322.3015,14799.0
2020-11-12 13:00:00,330.42,330.69,329.96,330.42,9244.0,322.1163,322.3795,321.6679,322.1163,9244.0
2020-11-12 13:05:00,330.4,330.57,330.01,330.46,21700.0,322.0968,322.2625,321.7166,322.1553,21700.0
2020-11-12 13:10:00,330.52,330.52,329.3,329.77,14610.0,322.2138,322.2138,321.0245,321.4827,14610.0
2020-11-12 13:15:00,329.99,330.1,329.23,329.71,10924.0,321.6971,321.8044,320.9562,321.4242,10924.0
2020-11-12 13:20:00,329.64,330.1,329.16,329.22,11434.0,321.3559,321.8044,320.888,320.9465,11434.0
2020-11-12 13:25:00,329.25,329.85,329.05,329.24,26688.0,320.9757,321.5606,320.7807,320.966,26688.0
2020-11-12 13:30:00,329.17,329.74,328.7,329.56,11112.0,320.8977,321.4534,320.4395,321.2779,11112.0
2020-11-12 13:35:00,329.59,330.31,329.59,330.21,9786.0,321.3072,322.0091,321.3072,321.9116,9786.0
2020-11-12 13:40:00,330.1,330.2,329.71,329.73,10291.0,321.8044,321.9018,321.4242,321.4437,10291.0
2020-11-12 13:45:00,329.78,329.78,329.31,329.32,6597.0,321.4924,321.4924,321.0342,321.044,6597.0
2020-11-12 13:50:00,329.27,330.33,329.2,330.3,7132.0,320.9952,322.0286,320.927,321.9993,7132.0
2020-11-12 13:55:00,330.37,330.64,330.21,330.64,7084.0,322.0676,322.3308,321.9116,322.3308,7084.0
2020-11-12 14:00:00,330.59,331.28,330.51,331.09,10195.0,322.282,322.9547,322.2041,322.7695,10195.0
2020-11-12 14:05:00,331.13,331.13,329.88,329.97,10817.0,322.8085,322.8085,321.5899,321.6776,10817.0
2020-11-12 14:10:00,330.06,330.06,329.14,329.25,39506.0,321.7654,321.7654,320.8685,320.9757,39506.0
2020-11-12 14:15:00,329.13,329.34,328.84,328.87,14482.0,320.8587,321.0635,320.576,320.6053,14482.0
2020-11-12 14:20:00,328.93,329.68,328.77,329.31,7950.0,320.6638,321.3949,320.5078,321.0342,7950.0
2020-11-12 14:25:00,329.26,329.66,329.24,329.45,11542.0,320.9855,321.3754,320.966,321.1707,11542.0
2020-11-12 14:30:00,329.43,329.97,329.06,329.69,19894.0,321.1512,321.6776,320.7905,321.4047,19894.0
2020-11-12 14:35:00,329.73,329.77,329.29,329.31,8885.0,321.4437,321.4827,321.0147,321.0342,8885.0
2020-11-12 14:40:00,329.24,329.3,328.41,328.44,17062.0,320.966,321.0245,320.1568,320.1861,17062.0
2020-11-12 14:45:00,328.33,328.89,328.33,328.7,11291.0,320.0788,320.6248,320.0788,320.4395,11291.0
2020-11-12 14:50:00,328.79,329.13,328.45,328.69,21526.0,320.5273,320.8587,320.1958,320.4298,21526.0
2020-11-12 14:55:00,328.61,329.0,328.11,328.11,44074.0,320.3518,320.732,319.8644,319.8644,44074.0
2020-11-12 15:00:00,328.13,328.32,327.43,327.55,38198.0,319.8839,320.0691,319.2015,319.3184,38198.0
2020-11-12 15:05:00,327.52,327.52,326.61,327.21,39427.0,319.2892,319.2892,318.4021,318.987,39427.0
2020-11-12 15:10:00,327.28,328.04,327.19,327.97,32316.0,319.0552,319.7961,318.9675,319.7279,32316.0
2020-11-12 15:15:00,328.06,328.92,327.87,328.57,21618.0,319.8156,320.654,319.6304,320.3128,21618.0
2020-11-12 15:20:00,328.55,328.68,328.27,328.55,15414.0,320.2933,320.42,320.0203,320.2933,15414.0
2020-11-12 15:25:00,328.55,328.56,327.88,327.95,9339.0,320.2933,320.3031,319.6401,319.7084,9339.0
2020-11-12 15:30:00,327.94,328.01,327.39,327.41,20177.0,319.6986,319.7669,319.1625,319.182,20177.0
2020-11-12 15:35:00,327.44,328.0,327.03,328.0,14975.0,319.2112,319.7571,318.8115,319.7571,14975.0
2020-11-12 15:40:00,328.16,328.41,327.94,327.96,19879.0,319.9131,320.1568,319.6986,319.7181,19879.0
2020-11-12 15:45:00,327.91,328.2,327.07,327.9,35569.0,319.6694,319.9521,318.8505,319.6596,35569.0
2020-11-12 15:50:00,327.97,328.98,327.96,328.85,31263.0,319.7279,320.7125,319.7181,320.5858,31263.0
2020-11-12 15:55:00,328.94,329.42,328.46,328.9,115910.0,320.6735,321.1414,320.2056,320.6345,115910.0
2020-11-13 09:30:00,330.3,332.08,329.88,330.41,89689.0,321.9993,323.7346,321.5899,322.1066,89689.0
2020-11-13 09:35:00,330.52,331.33,329.88,330.06,23985.0,322.2138,323.0034,321.5899,321.7654,23985.0
2020-11-13 09:40:00,330.07,330.76,330.0,330.34,32162.0,321.7751,322.4478,321.7069,322.0383,32162.0
2020-11-13 09:45:00,330.52,331.72,330.52,331.25,31326.0,322.2138,323.3836,322.2138,322.9255,31326.0
2020-11-13 09:50:00,331.26,331.44,329.73,330.0,21467.0,322.9352,323.1107,321.4437,321.7069,21467.0
2020-11-13 09:55:00,330.09,330.3,329.49,329.49,24438.0,321.7946,321.9993,321.2097,321.2097,24438.0
2020-11-13 10:00:00,329.37,329.74,328.83,328.98,23253.0,321.0927,321.4534,320.5663,320.7125,23253.0
2020-11-13 10:05:00,328.98,329.29,328.73,328.91,12441.0,320.7125,321.0147,320.4688,320.6443,12441.0
2020-11-13 10:10:00,328.93,329.1,328.45,328.84,16232.0,320.6638,320.8295,320.1958,320.576,16232.0
2020-11-13 10:15:00,328.73,328.87,327.61,327.7,10294.0,320.4688,320.6053,319.3769,319.4647,10294.0
2020-11-13 10:20:00,327.8,327.87,327.45,327.55,14554.0,319.5622,319.6304,319.221,319.3184,14554.0
2020-11-13 10:25:00,327.56,328.28,327.34,328.25,31604.0,319.3282,320.0301,319.1137,320.0009,31604.0
2020-11-13 10:30:00,328.21,328.51,327.65,328.42,9327.0,319.9619,320.2543,319.4159,320.1666,9327.0
2020-11-13 10:35:00,328.25,328.25,327.41,327.51,6236.0,320.0009,320.0009,319.182,319.2794,6236.0
2020-11-13 10:40:00,327.41,328.53,327.4,328.48,10385.0,319.182,320.2738,319.1722,320.2251,10385.0
2020-11-13 10:45:00,328.48,329.36,328.43,329.36,9468.0,320.2251,321.083,320.1763,321.083,9468.0
2020-11-13 10:50:00,329.42,329.63,329.08,329.61,9730.0,321.1414,321.3462,320.81,321.3267,9730.0
2020-11-13 10:55:00,329.45,329.67,328.61,329.67,9439.0,321.1707,321.3852,320.3518,321.3852,9439.0
2020-11-13 11:00:00,329.87,330.45,329.87,330.14,23712.0,321.5801,322.1456,321.5801,321.8434,23712.0
2020-11-13 11:05:00,330.11,330.34,329.86,329.88,12324.0,321.8141,322.0383,321.5704,321.5899,12324.0
2020-11-13 11:10:00,329.88,330.09,329.56,329.71,8634.0,321.5899,321.7946,321.2779,321.4242,8634.0
2020-11-13 11:15:00,329.69,330.24,329.68,329.89,24777.0,321.4047,321.9408,321.3949,321.5996,24777.0
2020-11-13 11:20:00,329.81,330.13,329.63,330.12,5956.0,321.5216,321.8336,321.3462,321.8239,5956.0
2020-11-13 11:25:00,330.17,330.4,329.42,330.07,15817.0,321.8726,322.0968,321.1414,321.7751,15817.0
2020-11-13 11:30:00,330.0,330.19,329.83,330.06,21637.0,321.7069,321.8921,321.5411,321.7654,21637.0
2020-11-13 11:35:00,329.97,330.4,329.88,330.25,6057.0,321.6776,322.0968,321.5899,321.9506,6057.0
2020-11-13 11:40:00,330.4,331.19,330.4,330.95,8047.0,322.0968,322.867,322.0968,322.633,8047.0
2020-11-13 11:45:00,330.84,331.23,330.68,331.23,5852.0,322.5258,322.906,322.3698,322.906,5852.0
2020-11-13 11:50:00,331.24,331.57,331.11,331.31,5092.0,322.9157,323.2374,322.789,322.984,5092.0
2020-11-13 11:55:00,331.42,331.79,331.42,331.67,9360.0,323.0912,323.4519,323.0912,323.3349,9360.0
2020-11-13 12:00:00,331.67,331.9,331.6,331.6,18393.0,323.3349,323.5591,323.2667,323.2667,18393.0
2020-11-13 12:05:00,331.57,331.57,330.78,330.81,6468.0,323.2374,323.2374,322.4673,322.4965,6468.0
2020-11-13 12:10:00,330.86,331.04,330.76,330.84,7143.0,322.5453,322.7207,322.4478,322.5258,7143.0
2020-11-13 12:15:00,330.68,330.95,330.42,330.91,6785.0,322.3698,322.633,322.1163,322.594,6785.0
2020-11-13 12:20:00,330.95,330.95,330.67,330.82,4024.0,322.633,322.633,322.36,322.5063,4024.0
2020-11-13 12:25:00,330.88,331.08,330.82,331.07,4926.0,322.5648,322.7597,322.5063,322.75,4926.0
2020-11-13 12:30:00,331.02,331.33,331.02,331.24,5054.0,322.7012,323.0034,322.7012,322.9157,5054.0
2020-11-13 12:35:00,331.31,331.4,331.08,331.38,6509.0,322.984,323.0717,322.7597,323.0522,6509.0
2020-11-13 12:40:00,331.45,331.74,331.42,331.54,7941.0,323.1204,323.4031,323.0912,323.2082,7941.0
2020-11-13 12:45:00,331.55,331.61,331.35,331.48,11053.0,323.2179,323.2764,323.0229,323.1497,11053.0
2020-11-13 12:50:00,331.38,331.56,331.26,331.26,8775.0,323.0522,323.2277,322.9352,322.9352,8775.0
2020-11-13 12:55:00,331.29,331.49,331.24,331.49,4817.0,322.9645,323.1594,322.9157,323.1594,4817.0
2020-11-13 13:00:00,331.53,331.66,331.45,331.53,5780.0,323.1984,323.3252,323.1204,323.1984,5780.0
2020-11-13 13:05:00,331.52,331.62,331.1,331.22,7504.0,323.1887,323.2862,322.7792,322.8962,7504.0
2020-11-13 13:10:00,331.23,331.23,330.71,330.78,12655.0,322.906,322.906,322.399,322.4673,12655.0
2020-11-13 13:15:00,330.84,331.09,330.84,330.92,11304.0,322.5258,322.7695,322.5258,322.6038,11304.0
2020-11-13 13:20:00,330.91,331.03,330.46,330.89,20016.0,322.594,322.711,322.1553,322.5745,20016.0
2020-11-13 13:25:00,330.83,331.08,330.73,330.87,7244.0,322.516,322.7597,322.4185,322.555,7244.0
2020-11-13 13:30:00,330.95,330.97,330.53,330.53,7583.0,322.633,322.6525,322.2236,322.2236,7583.0
2020-11-13 13:35:00,330.6,330.74,330.52,330.69,16202.0,322.2918,322.4283,322.2138,322.3795,16202.0
2020-11-13 13:40:00,330.69,331.08,330.62,331.08,8523.0,322.3795,322.7597,322.3113,322.7597,8523.0
2020-11-13 13:45:00,330.95,331.36,330.88,331.16,12656.0,322.633,323.0327,322.5648,322.8377,12656.0
2020-11-13 13:50:00,331.25,331.33,331.11,331.33,6662.0,322.9255,323.0034,322.789,323.0034,6662.0
2020-11-13 13:55:00,331.36,331.79,331.36,331.65,11499.0,323.0327,323.4519,323.0327,323.3154,11499.0
2020-11-13 14:00:00,331.65,332.14,331.46,332.05,10092.0,323.3154,323.7931,323.1302,323.7054,10092.0
2020-11-13 14:05:00,331.98,332.53,331.93,332.53,24043.0,323.6371,324.1733,323.5884,324.1733,24043.0
2020-11-13 14:10:00,332.53,332.78,332.33,332.78,9100.0,324.1733,324.417,323.9783,324.417,9100.0
2020-11-13 14:15:00,332.71,333.5,332.48,333.39,26777.0,324.3488,325.1189,324.1245,325.0117,26777.0
2020-11-13 14:20:00,333.51,334.35,333.51,334.35,25715.0,325.1287,325.9476,325.1287,325.9476,25715.0
2020-11-13 14:25:00,334.36,334.49,333.91,334.09,25005.0,325.9573,326.084,325.5186,325.6941,25005.0
2020-11-13 14:30:00,334.16,334.43,334.04,334.09,20071.0,325.7623,326.0255,325.6453,325.6941,20071.0
2020-11-13 14:35:00,334.11,334.49,334.08,334.32,22182.0,325.7136,326.084,325.6843,325.9183,22182.0
2020-11-13 14:40:00,334.26,334.41,333.88,334.04,14754.0,325.8598,326.006,325.4894,325.6453,14754.0
2020-11-13 14:45:00,334.01,334.12,333.11,333.23,13953.0,325.6161,325.7233,324.7387,324.8557,13953.0
2020-11-13 14:50:00,333.3,334.12,333.27,334.05,19646.0,324.9239,325.7233,324.8947,325.6551,19646.0
2020-11-13 14:55:00,334.1,334.68,334.09,334.55,15870.0,325.7038,326.2693,325.6941,326.1425,15870.0
2020-11-13 15:00:00,334.42,334.46,334.0,334.13,15741.0,326.0158,326.0548,325.6063,325.7331,15741.0
2020-11-13 15:05:00,334.15,334.38,334.0,334.16,22157.0,325.7526,325.9768,325.6063,325.7623,22157.0
2020-11-13 15:10:00,334.16,334.2,333.71,334.11,16844.0,325.7623,325.8013,325.3236,325.7136,16844.0
2020-11-13 15:15:00,334.13,334.25,333.81,334.19,20640.0,325.7331,325.8501,325.4211,325.7916,20640.0
2020-11-13 15:20:00,334.14,334.35,334.0,334.29,14005.0,325.7428,325.9476,325.6063,325.8891,14005.0
2020-11-13 15:25:00,334.25,334.7,334.14,334.6,12808.0,325.8501,326.2888,325.7428,326.1913,12808.0
2020-11-13 15:30:00,334.67,335.59,334.5,335.54,41079.0,326.2595,327.1564,326.0938,327.1076,41079.0
2020-11-13 15:35:00,335.53,335.76,335.34,335.48,36096.0,327.0979,327.3221,326.9127,327.0492,36096.0
2020-11-13 15:40:00,335.57,336.11,335.41,335.79,37120.0,327.1369,327.6633,326.9809,327.3514,37120.0
2020-11-13 15:45:00,335.83,335.94,335.0,335.12,61532.0,327.3904,327.4976,326.5812,326.6982,61532.0
2020-11-13 15:50:00,335.23,335.55,334.92,335.05,35910.0,326.8054,327.1174,326.5032,326.63,35910.0
2020-11-13 15:55:00,335.05,335.79,334.88,335.07,141878.0,326.63,327.3514,326.4642,326.6495,141878.0
2020-11-16 09:30:00,341.8,342.65,337.8,339.39,177163.0,333.2103,334.039,329.3109,330.8609,177163.0
2020-11-16 09:35:00,339.34,340.8,338.62,339.32,56782.0,330.8122,332.2355,330.1102,330.7927,56782.0
2020-11-16 09:40:00,339.32,339.32,337.0,337.26,117422.0,330.7927,330.7927,328.531,328.7844,117422.0
2020-11-16 09:45:00,337.02,338.0,336.34,338.0,49310.0,328.5505,329.5058,327.8875,329.5058,49310.0
2020-11-16 09:50:00,338.08,338.32,334.44,334.97,39941.0,329.5838,329.8178,326.0353,326.552,39941.0
2020-11-16 09:55:00,335.28,336.71,334.63,336.71,21165.0,326.8542,328.2482,326.2205,328.2482,21165.0
2020-11-16 10:00:00,336.21,336.37,334.69,334.79,25226.0,327.7608,327.9168,326.279,326.3765,25226.0
2020-11-16 10:05:00,334.83,335.98,334.83,335.16,10607.0,326.4155,327.5366,326.4155,326.7372,10607.0
2020-11-16 10:10:00,335.25,335.31,333.71,334.07,22714.0,326.8249,326.8834,325.3236,325.6746,22714.0
2020-11-16 10:15:00,334.07,334.07,333.3,333.44,26857.0,325.6746,325.6746,324.9239,325.0604,26857.0
2020-11-16 10:20:00,333.4,334.14,333.17,334.13,48021.0,325.0214,325.7428,324.7972,325.7331,48021.0
2020-11-16 10:25:00,334.09,334.36,333.65,334.36,23759.0,325.6941,325.9573,325.2651,325.9573,23759.0
2020-11-16 10:30:00,334.34,335.0,334.07,335.0,13681.0,325.9378,326.5812,325.6746,326.5812,13681.0
2020-11-16 10:35:00,334.91,335.61,334.85,335.07,22044.0,326.4935,327.1759,326.435,326.6495,22044.0
2020-11-16 10:40:00,335.0,335.33,334.9,335.09,7421.0,326.5812,326.9029,326.4837,326.669,7421.0
2020-11-16 10:45:00,335.14,335.22,334.68,334.87,15249.0,326.7177,326.7957,326.2693,326.4545,15249.0
2020-11-16 10:50:00,334.87,335.07,334.76,334.82,9702.0,326.4545,326.6495,326.3473,326.4057,9702.0
2020-11-16 10:55:00,334.93,335.42,334.89,335.35,14782.0,326.513,326.9907,326.474,326.9224,14782.0
2020-11-16 11:00:00,335.36,335.48,334.76,334.77,23236.0,326.9322,327.0492,326.3473,326.357,23236.0
2020-11-16 11:05:00,334.74,335.59,334.68,335.5,21970.0,326.3278,327.1564,326.2693,327.0687,21970.0
2020-11-16 11:10:00,335.48,336.73,335.47,336.37,27681.0,327.0492,328.2677,327.0394,327.9168,27681.0
2020-11-16 11:15:00,336.44,337.21,336.4,337.21,20151.0,327.985,328.7357,327.946,328.7357,20151.0
2020-11-16 11:20:00,337.09,337.62,337.09,337.49,20110.0,328.6187,329.1354,328.6187,329.0086,20110.0
2020-11-16 11:25:00,337.42,338.44,337.36,338.36,39947.0,328.9404,329.9348,328.8819,329.8568,39947.0
2020-11-16 11:30:00,338.36,338.49,337.81,338.0,30076.0,329.8568,329.9835,329.3206,329.5058,30076.0
2020-11-16 11:35:00,338.0,338.07,337.75,337.94,25906.0,329.5058,329.5741,329.2621,329.4473,25906.0
2020-11-16 11:40:00,337.94,338.09,337.81,338.0,22553.0,329.4473,329.5936,329.3206,329.5058,22553.0
2020-11-16 11:45:00,337.95,338.02,337.12,337.13,17506.0,329.4571,329.5253,328.6479,328.6577,17506.0
2020-11-16 11:50:00,337.16,337.25,336.62,336.65,8034.0,328.6869,328.7747,328.1605,328.1898,8034.0
2020-11-16 11:55:00,336.74,336.91,336.03,336.09,13987.0,328.2775,328.4432,327.5853,327.6438,13987.0
2020-11-16 12:00:00,336.09,336.45,335.82,335.89,13614.0,327.6438,327.9948,327.3806,327.4489,13614.0
2020-11-16 12:05:00,335.86,335.98,335.18,335.25,15140.0,327.4196,327.5366,326.7567,326.8249,15140.0
2020-11-16 12:10:00,335.19,335.27,334.9,335.27,14753.0,326.7664,326.8444,326.4837,326.8444,14753.0
2020-11-16 12:15:00,335.23,335.23,334.43,334.52,7165.0,326.8054,326.8054,326.0255,326.1133,7165.0
2020-11-16 12:20:00,334.52,334.53,333.73,333.74,20834.0,326.1133,326.123,325.3431,325.3529,20834.0
2020-11-16 12:25:00,333.79,334.21,333.69,333.95,21074.0,325.4016,325.8111,325.3041,325.5576,21074.0
2020-11-16 12:30:00,333.93,334.03,333.38,333.73,15777.0,325.5381,325.6356,325.0019,325.3431,15777.0
2020-11-16 12:35:00,333.75,334.0,333.74,333.9,13415.0,325.3626,325.6063,325.3529,325.5089,13415.0
2020-11-16 12:40:00,333.94,334.63,333.91,334.62,20869.0,325.5479,326.2205,325.5186,326.2108,20869.0
2020-11-16 12:45:00,334.68,334.7,334.33,334.53,22054.0,326.2693,326.2888,325.9281,326.123,22054.0
2020-11-16 12:50:00,334.58,336.04,334.21,335.99,91621.0,326.1718,327.5951,325.8111,327.5463,91621.0
2020-11-16 12:55:00,335.99,336.2,335.81,336.02,14450.0,327.5463,327.7511,327.3709,327.5756,14450.0
2020-11-16 13:00:00,336.04,336.54,335.81,336.52,29481.0,327.5951,328.0825,327.3709,328.063,29481.0
2020-11-16 13:05:00,336.39,337.11,336.16,336.97,61171.0,327.9363,328.6382,327.7121,328.5017,61171.0
2020-11-16 13:10:00,337.07,337.07,335.62,335.63,11735.0,328.5992,328.5992,327.1856,327.1954,11735.0
2020-11-16 13:15:00,335.7,335.87,335.01,335.14,26158.0,327.2636,327.4294,326.591,326.7177,26158.0
2020-11-16 13:20:00,335.1,335.19,334.4,334.58,11449.0,326.6787,326.7664,325.9963,326.1718,11449.0
2020-11-16 13:25:00,334.64,334.69,334.16,334.17,20077.0,326.2303,326.279,325.7623,325.7721,20077.0
2020-11-16 13:30:00,334.16,334.48,334.05,334.48,49617.0,325.7623,326.0743,325.6551,326.0743,49617.0
2020-11-16 13:35:00,334.49,334.95,334.37,334.66,23878.0,326.084,326.5325,325.9671,326.2498,23878.0
2020-11-16 13:40:00,334.81,334.82,334.1,334.27,31401.0,326.396,326.4057,325.7038,325.8696,31401.0
2020-11-16 13:45:00,334.41,334.5,334.17,334.46,20406.0,326.006,326.0938,325.7721,326.0548,20406.0
2020-11-16 13:50:00,334.42,335.13,334.42,335.11,29958.0,326.0158,326.708,326.0158,326.6885,29958.0
2020-11-16 13:55:00,335.08,335.37,334.86,334.94,11899.0,326.6592,326.9419,326.4447,326.5227,11899.0
2020-11-16 14:00:00,334.88,335.0,334.41,334.6,14716.0,326.4642,326.5812,326.006,326.1913,14716.0
2020-11-16 14:05:00,334.59,335.42,334.58,335.29,23449.0,326.1815,326.9907,326.1718,326.8639,23449.0
2020-11-16 14:10:00,335.25,335.66,335.04,335.49,12763.0,326.8249,327.2246,326.6202,327.0589,12763.0
2020-11-16 14:15:00,335.52,335.62,335.35,335.46,8174.0,327.0882,327.1856,326.9224,327.0297,8174.0
2020-11-16 14:20:00,335.46,335.65,335.36,335.63,8476.0,327.0297,327.2149,326.9322,327.1954,8476.0
2020-11-16 14:25:00,335.62,337.0,335.54,336.66,27701.0,327.1856,328.531,327.1076,328.1995,27701.0
2020-11-16 14:30:00,336.48,336.79,336.11,336.13,11611.0,328.024,328.3262,327.6633,327.6828,11611.0
2020-11-16 14:35:00,336.07,336.07,335.89,335.95,9735.0,327.6243,327.6243,327.4489,327.5073,9735.0
2020-11-16 14:40:00,335.96,335.96,335.4,335.49,17528.0,327.5171,327.5171,326.9712,327.0589,17528.0
2020-11-16 14:45:00,335.49,335.8,335.33,335.35,15245.0,327.0589,327.3611,326.9029,326.9224,15245.0
2020-11-16 14:50:00,335.35,335.52,335.0,335.07,17277.0,326.9224,327.0882,326.5812,326.6495,17277.0
2020-11-16 14:55:00,335.07,335.35,335.02,335.26,12508.0,326.6495,326.9224,326.6007,326.8347,12508.0
2020-11-16 15:00:00,335.21,335.27,334.24,334.44,20165.0,326.7859,326.8444,325.8403,326.0353,20165.0
2020-11-16 15:05:00,334.36,334.38,333.85,334.22,13810.0,325.9573,325.9768,325.4601,325.8208,13810.0
2020-11-16 15:10:00,334.23,334.61,334.22,334.27,10204.0,325.8306,326.201,325.8208,325.8696,10204.0
2020-11-16 15:15:00,334.31,334.53,334.22,334.47,8069.0,325.9086,326.123,325.8208,326.0645,8069.0
2020-11-16 15:20:00,334.46,334.91,334.44,334.62,16413.0,326.0548,326.4935,326.0353,326.2108,16413.0
2020-11-16 15:25:00,334.65,334.66,333.88,334.05,18700.0,326.24,326.2498,325.4894,325.6551,18700.0
2020-11-16 15:30:00,334.01,334.36,333.94,334.34,22134.0,325.6161,325.9573,325.5479,325.9378,22134.0
2020-11-16 15:35:00,334.34,334.54,334.08,334.21,22643.0,325.9378,326.1328,325.6843,325.8111,22643.0
2020-11-16 15:40:00,334.22,334.48,334.06,334.37,32150.0,325.8208,326.0743,325.6648,325.9671,32150.0
2020-11-16 15:45:00,334.37,334.61,334.21,334.33,28908.0,325.9671,326.201,325.8111,325.9281,28908.0
2020-11-16 15:50:00,334.3,334.43,333.9,334.3,52881.0,325.8988,326.0255,325.5089,325.8988,52881.0
2020-11-16 15:55:00,334.3,335.75,333.83,335.58,159506.0,325.8988,327.3124,325.4406,327.1466,159506.0
2020-11-17 09:30:00,333.17,334.57,331.21,333.79,104959.0,324.7972,326.162,322.8865,325.4016,104959.0
2020-11-17 09:35:00,333.74,333.88,333.0,333.22,49681.0,325.3529,325.4894,324.6315,324.846,49681.0
2020-11-17 09:40:00,333.12,334.03,333.0,333.93,30172.0,324.7485,325.6356,324.6315,325.5381,30172.0
2020-11-17 09:45:00,333.72,333.82,333.0,333.49,25596.0,325.3334,325.4309,324.6315,325.1092,25596.0
2020-11-17 09:50:00,333.54,333.67,332.18,332.52,26987.0,325.1579,325.2846,323.8321,324.1635,26987.0
2020-11-17 09:55:00,332.51,332.54,331.25,331.44,28422.0,324.1538,324.183,322.9255,323.1107,28422.0
2020-11-17 10:00:00,331.34,332.87,331.0,331.64,56217.0,323.0132,324.5047,322.6817,323.3057,56217.0
2020-11-17 10:05:00,331.64,331.89,331.23,331.51,23251.0,323.3057,323.5494,322.906,323.1789,23251.0
2020-11-17 10:10:00,331.61,331.83,330.93,331.06,30396.0,323.2764,323.4909,322.6135,322.7402,30396.0
2020-11-17 10:15:00,331.01,332.1,330.72,332.06,27684.0,322.6915,323.7541,322.4088,323.7151,27684.0
2020-11-17 10:20:00,332.16,332.38,331.61,331.85,20754.0,323.8126,324.0271,323.2764,323.5104,20754.0
2020-11-17 10:25:00,331.74,331.86,331.45,331.85,32363.0,323.4031,323.5201,323.1204,323.5104,32363.0
2020-11-17 10:30:00,331.85,332.8,331.51,332.8,40918.0,323.5104,324.4365,323.1789,324.4365,40918.0
2020-11-17 10:35:00,332.86,333.5,332.74,333.38,23035.0,324.495,325.1189,324.378,325.0019,23035.0
2020-11-17 10:40:00,333.37,333.89,333.04,333.13,30290.0,324.9922,325.4991,324.6705,324.7582,30290.0
2020-11-17 10:45:00,333.08,333.38,332.88,332.9,35239.0,324.7095,325.0019,324.5145,324.534,35239.0
2020-11-17 10:50:00,332.77,333.49,332.72,333.1,31798.0,324.4073,325.1092,324.3585,324.729,31798.0
2020-11-17 10:55:00,333.07,333.37,332.9,333.07,43528.0,324.6997,324.9922,324.534,324.6997,43528.0
2020-11-17 11:00:00,333.03,333.73,332.88,332.88,40400.0,324.6607,325.3431,324.5145,324.5145,40400.0
2020-11-17 11:05:00,332.84,333.19,332.68,333.13,18125.0,324.4755,324.8167,324.3195,324.7582,18125.0
2020-11-17 11:10:00,333.15,334.07,333.11,333.99,32588.0,324.7777,325.6746,324.7387,325.5966,32588.0
2020-11-17 11:15:00,333.94,334.33,333.71,333.84,22236.0,325.5479,325.9281,325.3236,325.4504,22236.0
2020-11-17 11:20:00,333.85,334.58,333.38,333.38,26188.0,325.4601,326.1718,325.0019,325.0019,26188.0
2020-11-17 11:25:00,333.62,333.63,332.4,332.82,20508.0,325.2359,325.2456,324.0466,324.456,20508.0
2020-11-17 11:30:00,332.84,334.1,332.83,333.8,16946.0,324.4755,325.7038,324.4658,325.4114,16946.0
2020-11-17 11:35:00,333.8,333.97,333.3,333.75,10728.0,325.4114,325.5771,324.9239,325.3626,10728.0
2020-11-17 11:40:00,333.69,333.83,333.47,333.68,48354.0,325.3041,325.4406,325.0897,325.2944,48354.0
2020-11-17 11:45:00,333.64,333.73,332.94,333.32,18542.0,325.2554,325.3431,324.573,324.9434,18542.0
2020-11-17 11:50:00,333.28,333.28,332.59,333.15,19353.0,324.9044,324.9044,324.2318,324.7777,19353.0
2020-11-17 11:55:00,333.15,333.54,333.12,333.43,16674.0,324.7777,325.1579,324.7485,325.0507,16674.0
2020-11-17 12:00:00,333.41,333.61,333.22,333.37,11415.0,325.0312,325.2262,324.846,324.9922,11415.0
2020-11-17 12:05:00,333.37,333.53,333.27,333.42,6585.0,324.9922,325.1482,324.8947,325.0409,6585.0
2020-11-17 12:10:00,333.46,334.14,333.34,334.14,30533.0,325.0799,325.7428,324.9629,325.7428,30533.0
2020-11-17 12:15:00,334.11,334.41,333.45,333.48,52184.0,325.7136,326.006,325.0702,325.0994,52184.0
2020-11-17 12:20:00,333.53,333.54,333.33,333.48,12964.0,325.1482,325.1579,324.9532,325.0994,12964.0
2020-11-17 12:25:00,333.57,334.19,333.45,334.19,14804.0,325.1872,325.7916,325.0702,325.7916,14804.0
2020-11-17 12:30:00,334.11,334.46,333.99,334.38,21781.0,325.7136,326.0548,325.5966,325.9768,21781.0
2020-11-17 12:35:00,334.35,335.24,334.34,335.07,20185.0,325.9476,326.8152,325.9378,326.6495,20185.0
2020-11-17 12:40:00,335.02,335.32,334.84,335.24,14180.0,326.6007,326.8932,326.4252,326.8152,14180.0
2020-11-17 12:45:00,335.26,335.8,335.18,335.55,17414.0,326.8347,327.3611,326.7567,327.1174,17414.0
2020-11-17 12:50:00,335.58,335.9,335.46,335.68,13983.0,327.1466,327.4586,327.0297,327.2441,13983.0
2020-11-17 12:55:00,335.64,335.86,335.49,335.83,10615.0,327.2051,327.4196,327.0589,327.3904,10615.0
2020-11-17 13:00:00,335.82,336.24,335.68,336.09,11405.0,327.3806,327.7901,327.2441,327.6438,11405.0
2020-11-17 13:05:00,336.05,336.21,335.78,336.17,12921.0,327.6048,327.7608,327.3416,327.7218,12921.0
2020-11-17 13:10:00,336.15,336.2,336.0,336.16,12155.0,327.7023,327.7511,327.5561,327.7121,12155.0
2020-11-17 13:15:00,336.15,336.66,336.07,336.13,25114.0,327.7023,328.1995,327.6243,327.6828,25114.0
2020-11-17 13:20:00,336.1,336.36,336.02,336.19,13178.0,327.6536,327.907,327.5756,327.7413,13178.0
2020-11-17 13:25:00,336.19,336.41,336.08,336.36,11645.0,327.7413,327.9558,327.6341,327.907,11645.0
2020-11-17 13:30:00,336.41,336.69,336.23,336.57,12488.0,327.9558,328.2287,327.7803,328.1118,12488.0
2020-11-17 13:35:00,336.56,336.95,336.44,336.9,10948.0,328.102,328.4822,327.985,328.4335,10948.0
2020-11-17 13:40:00,336.89,336.93,336.41,336.42,15515.0,328.4237,328.4627,327.9558,327.9655,15515.0
2020-11-17 13:45:00,336.34,336.38,336.06,336.1,16325.0,327.8875,327.9265,327.6146,327.6536,16325.0
2020-11-17 13:50:00,336.04,336.08,335.12,335.4,29961.0,327.5951,327.6341,326.6982,326.9712,29961.0
2020-11-17 13:55:00,335.47,335.74,335.36,335.74,4178.0,327.0394,327.3026,326.9322,327.3026,4178.0
2020-11-17 14:00:00,335.7,336.32,335.66,336.2,13939.0,327.2636,327.868,327.2246,327.7511,13939.0
2020-11-17 14:05:00,336.13,336.53,336.11,336.42,13172.0,327.6828,328.0728,327.6633,327.9655,13172.0
2020-11-17 14:10:00,336.45,336.88,336.37,336.75,9941.0,327.9948,328.414,327.9168,328.2872,9941.0
2020-11-17 14:15:00,336.83,336.83,336.38,336.61,11472.0,328.3652,328.3652,327.9265,328.1508,11472.0
2020-11-17 14:20:00,336.56,336.67,336.15,336.21,11406.0,328.102,328.2093,327.7023,327.7608,11406.0
2020-11-17 14:25:00,336.15,336.2,335.75,335.96,12368.0,327.7023,327.7511,327.3124,327.5171,12368.0
2020-11-17 14:30:00,335.99,336.11,335.8,336.11,15399.0,327.5463,327.6633,327.3611,327.6633,15399.0
2020-11-17 14:35:00,336.13,336.41,336.02,336.41,10868.0,327.6828,327.9558,327.5756,327.9558,10868.0
2020-11-17 14:40:00,336.42,336.85,336.32,336.68,13903.0,327.9655,328.3847,327.868,328.219,13903.0
2020-11-17 14:45:00,336.64,336.99,336.56,336.82,10919.0,328.18,328.5212,328.102,328.3555,10919.0
2020-11-17 14:50:00,336.79,336.92,336.66,336.75,18328.0,328.3262,328.453,328.1995,328.2872,18328.0
2020-11-17 14:55:00,336.79,337.03,336.49,336.53,31154.0,328.3262,328.5602,328.0338,328.0728,31154.0
2020-11-17 15:00:00,336.53,336.83,335.95,336.82,31812.0,328.0728,328.3652,327.5073,328.3555,31812.0
2020-11-17 15:05:00,336.84,337.03,336.41,336.47,15286.0,328.375,328.5602,327.9558,328.0143,15286.0
2020-11-17 15:10:00,336.5,336.57,336.1,336.28,20684.0,328.0435,328.1118,327.6536,327.8291,20684.0
2020-11-17 15:15:00,336.29,336.45,335.94,335.94,22676.0,327.8388,327.9948,327.4976,327.4976,22676.0
2020-11-17 15:20:00,335.94,336.16,335.5,335.69,47096.0,327.4976,327.7121,327.0687,327.2539,47096.0
2020-11-17 15:25:00,335.69,336.03,335.6,335.9,25070.0,327.2539,327.5853,327.1661,327.4586,25070.0
2020-11-17 15:30:00,335.9,336.2,335.78,335.9,24031.0,327.4586,327.7511,327.3416,327.4586,24031.0
2020-11-17 15:35:00,335.82,335.88,335.42,335.69,53773.0,327.3806,327.4391,326.9907,327.2539,53773.0
2020-11-17 15:40:00,335.69,336.36,335.67,336.27,39563.0,327.2539,327.907,327.2344,327.8193,39563.0
2020-11-17 15:45:00,336.25,336.61,336.15,336.5,55578.0,327.7998,328.1508,327.7023,328.0435,55578.0
2020-11-17 15:50:00,336.42,337.77,336.08,337.27,89532.0,327.9655,329.2816,327.6341,328.7942,89532.0
2020-11-17 15:55:00,337.41,337.41,336.16,336.5,161772.0,328.9307,328.9307,327.7121,328.0435,161772.0
2020-11-18 09:30:00,336.53,337.5,334.85,336.91,106772.0,328.0728,329.0184,326.435,328.4432,106772.0
2020-11-18 09:35:00,336.91,337.88,336.57,337.71,72184.0,328.4432,329.3888,328.1118,329.2231,72184.0
2020-11-18 09:40:00,337.16,339.68,337.16,339.14,36687.0,328.6869,331.1436,328.6869,330.6172,36687.0
2020-11-18 09:45:00,339.23,339.61,338.09,338.09,35333.0,330.7049,331.0754,329.5936,329.5936,35333.0
2020-11-18 09:50:00,338.14,338.37,336.29,336.29,49530.0,329.6423,329.8665,327.8388,327.8388,49530.0
2020-11-18 09:55:00,336.49,337.36,336.29,337.23,58974.0,328.0338,328.8819,327.8388,328.7552,58974.0
2020-11-18 10:00:00,337.13,337.88,336.91,337.52,24520.0,328.6577,329.3888,328.4432,329.0379,24520.0
2020-11-18 10:05:00,337.53,337.6,336.81,337.12,34897.0,329.0476,329.1159,328.3457,328.6479,34897.0
2020-11-18 10:10:00,337.03,338.04,337.03,337.49,47516.0,328.5602,329.5448,328.5602,329.0086,47516.0
2020-11-18 10:15:00,337.48,337.7,337.23,337.53,29733.0,328.9989,329.2134,328.7552,329.0476,29733.0
2020-11-18 10:20:00,337.53,337.66,337.27,337.54,23300.0,329.0476,329.1744,328.7942,329.0574,23300.0
2020-11-18 10:25:00,337.47,338.26,337.37,338.26,16649.0,328.9891,329.7593,328.8917,329.7593,16649.0
2020-11-18 10:30:00,338.16,338.77,338.11,338.36,36876.0,329.6618,330.2565,329.6131,329.8568,36876.0
2020-11-18 10:35:00,338.35,338.71,337.91,338.61,26613.0,329.847,330.198,329.4181,330.1005,26613.0
2020-11-18 10:40:00,338.75,339.18,338.59,339.07,10726.0,330.237,330.6562,330.081,330.5489,10726.0
2020-11-18 10:45:00,339.01,339.08,338.59,338.88,20554.0,330.4904,330.5587,330.081,330.3637,20554.0
2020-11-18 10:50:00,338.89,339.2,338.74,339.01,19257.0,330.3735,330.6757,330.2272,330.4904,19257.0
2020-11-18 10:55:00,339.0,339.14,338.97,339.03,22194.0,330.4807,330.6172,330.4515,330.5099,22194.0
2020-11-18 11:00:00,339.03,339.87,338.99,339.78,22063.0,330.5099,331.3288,330.4709,331.2411,22063.0
2020-11-18 11:05:00,339.67,340.27,339.52,340.27,21428.0,331.1339,331.7188,330.9876,331.7188,21428.0
2020-11-18 11:10:00,340.29,340.5,340.13,340.5,17346.0,331.7383,331.943,331.5823,331.943,17346.0
2020-11-18 11:15:00,340.51,340.59,340.22,340.45,21402.0,331.9527,332.0307,331.67,331.8943,21402.0
2020-11-18 11:20:00,340.47,340.47,339.8,339.87,14691.0,331.9138,331.9138,331.2606,331.3288,14691.0
2020-11-18 11:25:00,339.94,340.18,339.91,340.06,11948.0,331.3971,331.631,331.3678,331.5141,11948.0
2020-11-18 11:30:00,340.01,340.02,339.4,339.62,18143.0,331.4653,331.4751,330.8706,331.0851,18143.0
2020-11-18 11:35:00,339.69,339.89,339.4,339.55,9157.0,331.1534,331.3483,330.8706,331.0169,9157.0
2020-11-18 11:40:00,339.48,339.63,339.13,339.13,5582.0,330.9486,331.0949,330.6074,330.6074,5582.0
2020-11-18 11:45:00,339.19,339.69,339.18,339.48,16852.0,330.6659,331.1534,330.6562,330.9486,16852.0
2020-11-18 11:50:00,339.46,339.91,339.25,339.75,13653.0,330.9291,331.3678,330.7244,331.2118,13653.0
2020-11-18 11:55:00,339.8,340.17,339.71,340.14,11603.0,331.2606,331.6213,331.1729,331.592,11603.0
2020-11-18 12:00:00,340.18,340.27,339.89,340.0,11090.0,331.631,331.7188,331.3483,331.4556,11090.0
2020-11-18 12:05:00,340.06,340.08,339.64,339.65,10554.0,331.5141,331.5336,331.1046,331.1144,10554.0
2020-11-18 12:10:00,339.71,340.0,339.58,340.0,10327.0,331.1729,331.4556,331.0461,331.4556,10327.0
2020-11-18 12:15:00,339.97,340.22,339.79,340.22,19593.0,331.4263,331.67,331.2508,331.67,19593.0
2020-11-18 12:20:00,340.23,340.32,340.06,340.13,7902.0,331.6798,331.7675,331.5141,331.5823,7902.0
2020-11-18 12:25:00,340.16,340.25,339.93,340.25,8469.0,331.6115,331.6993,331.3873,331.6993,8469.0
2020-11-18 12:30:00,340.25,340.42,340.18,340.34,12266.0,331.6993,331.865,331.631,331.787,12266.0
2020-11-18 12:35:00,340.38,340.57,340.3,340.36,15590.0,331.826,332.0112,331.748,331.8065,15590.0
2020-11-18 12:40:00,340.34,340.95,340.32,340.91,12529.0,331.787,332.3817,331.7675,332.3427,12529.0
2020-11-18 12:45:00,340.93,340.95,340.32,340.51,11952.0,332.3622,332.3817,331.7675,331.9527,11952.0
2020-11-18 12:50:00,340.46,340.59,340.02,340.03,11019.0,331.904,332.0307,331.4751,331.4848,11019.0
2020-11-18 12:55:00,340.01,340.07,339.82,339.9,15596.0,331.4653,331.5238,331.2801,331.3581,15596.0
2020-11-18 13:00:00,339.92,340.14,339.76,340.1,22289.0,331.3776,331.592,331.2216,331.5531,22289.0
2020-11-18 13:05:00,340.1,340.19,339.9,339.93,16889.0,331.5531,331.6408,331.3581,331.3873,16889.0
2020-11-18 13:10:00,339.93,340.0,339.22,339.39,26607.0,331.3873,331.4556,330.6952,330.8609,26607.0
2020-11-18 13:15:00,339.49,339.89,339.38,339.78,13011.0,330.9584,331.3483,330.8511,331.2411,13011.0
2020-11-18 13:20:00,339.81,340.0,339.63,339.96,17340.0,331.2703,331.4556,331.0949,331.4166,17340.0
2020-11-18 13:25:00,340.0,340.01,339.12,339.21,25468.0,331.4556,331.4653,330.5977,330.6854,25468.0
2020-11-18 13:30:00,339.12,339.25,339.06,339.19,5974.0,330.5977,330.7244,330.5392,330.6659,5974.0
2020-11-18 13:35:00,339.25,339.6,339.25,339.35,12249.0,330.7244,331.0656,330.7244,330.8219,12249.0
2020-11-18 13:40:00,339.35,339.43,339.18,339.39,23162.0,330.8219,330.8999,330.6562,330.8609,23162.0
2020-11-18 13:45:00,339.37,339.37,338.67,338.91,14586.0,330.8414,330.8414,330.159,330.393,14586.0
2020-11-18 13:50:00,338.82,339.02,338.59,338.79,26710.0,330.3052,330.5002,330.081,330.276,26710.0
2020-11-18 13:55:00,338.79,339.36,338.6,339.36,18801.0,330.276,330.8316,330.0907,330.8316,18801.0
2020-11-18 14:00:00,339.3,339.9,339.14,339.63,15045.0,330.7732,331.3581,330.6172,331.0949,15045.0
2020-11-18 14:05:00,339.73,339.94,339.54,339.59,13308.0,331.1924,331.3971,331.0071,331.0559,13308.0
2020-11-18 14:10:00,339.54,339.61,339.0,339.01,12079.0,331.0071,331.0754,330.4807,330.4904,12079.0
2020-11-18 14:15:00,339.07,339.14,338.28,338.28,18742.0,330.5489,330.6172,329.7788,329.7788,18742.0
2020-11-18 14:20:00,338.41,338.43,337.78,337.9,33962.0,329.9055,329.925,329.2914,329.4083,33962.0
2020-11-18 14:25:00,337.93,338.56,337.77,338.56,17496.0,329.4376,330.0518,329.2816,330.0518,17496.0
2020-11-18 14:30:00,338.49,338.67,338.23,338.55,19866.0,329.9835,330.159,329.73,330.042,19866.0
2020-11-18 14:35:00,338.5,338.52,338.07,338.28,11552.0,329.9933,330.0128,329.5741,329.7788,11552.0
2020-11-18 14:40:00,338.4,338.96,338.39,338.96,15061.0,329.8958,330.4417,329.886,330.4417,15061.0
2020-11-18 14:45:00,338.9,339.0,338.72,338.76,9678.0,330.3832,330.4807,330.2077,330.2467,9678.0
2020-11-18 14:50:00,338.8,339.82,338.78,339.76,19067.0,330.2857,331.2801,330.2662,331.2216,19067.0
2020-11-18 14:55:00,339.77,340.17,339.51,339.6,27819.0,331.2313,331.6213,330.9779,331.0656,27819.0
2020-11-18 15:00:00,339.67,339.76,338.82,338.86,18332.0,331.1339,331.2216,330.3052,330.3442,18332.0
2020-11-18 15:05:00,338.86,339.63,338.82,339.56,17599.0,330.3442,331.0949,330.3052,331.0266,17599.0
2020-11-18 15:10:00,339.56,339.84,339.49,339.67,18554.0,331.0266,331.2996,330.9584,331.1339,18554.0
2020-11-18 15:15:00,339.58,339.94,339.55,339.8,25707.0,331.0461,331.3971,331.0169,331.2606,25707.0
2020-11-18 15:20:00,339.81,340.0,339.57,339.84,26025.0,331.2703,331.4556,331.0364,331.2996,26025.0
2020-11-18 15:25:00,339.91,339.91,338.99,339.1,21455.0,331.3678,331.3678,330.4709,330.5782,21455.0
2020-11-18 15:30:00,339.05,339.05,338.25,338.79,27411.0,330.5294,330.5294,329.7495,330.276,27411.0
2020-11-18 15:35:00,338.79,338.82,337.46,337.67,35486.0,330.276,330.3052,328.9794,329.1841,35486.0
2020-11-18 15:40:00,337.71,337.71,337.12,337.24,33421.0,329.2231,329.2231,328.6479,328.7649,33421.0
2020-11-18 15:45:00,337.27,337.56,336.44,336.63,60666.0,328.7942,329.0769,327.985,328.1703,60666.0
2020-11-18 15:50:00,336.77,337.06,336.13,336.53,77728.0,328.3067,328.5894,327.6828,328.0728,77728.0
2020-11-18 15:55:00,336.57,337.3,335.94,335.94,181398.0,328.1118,328.8234,327.4976,327.4976,181398.0
2020-11-19 09:30:00,335.49,335.9,331.42,332.31,119604.0,327.0589,327.4586,323.0912,323.9588,119604.0
2020-11-19 09:35:00,332.69,335.93,332.66,335.52,49262.0,324.3293,327.4878,324.3,327.0882,49262.0
2020-11-19 09:40:00,335.53,335.96,334.52,334.98,22452.0,327.0979,327.5171,326.1133,326.5617,22452.0
2020-11-19 09:45:00,335.06,336.73,334.9,336.48,17728.0,326.6397,328.2677,326.4837,328.024,17728.0
2020-11-19 09:50:00,336.3,336.54,335.13,335.31,16937.0,327.8485,328.0825,326.708,326.8834,16937.0
2020-11-19 09:55:00,335.14,335.73,334.9,335.37,15304.0,326.7177,327.2929,326.4837,326.9419,15304.0
2020-11-19 10:00:00,335.29,336.1,334.38,334.52,15400.0,326.8639,327.6536,325.9768,326.1133,15400.0
2020-11-19 10:05:00,334.52,334.63,333.76,334.24,15412.0,326.1133,326.2205,325.3724,325.8403,15412.0
2020-11-19 10:10:00,334.24,334.25,332.92,333.01,15229.0,325.8403,325.8501,324.5535,324.6412,15229.0
2020-11-19 10:15:00,333.16,333.51,332.92,333.11,37253.0,324.7875,325.1287,324.5535,324.7387,37253.0
2020-11-19 10:20:00,332.97,333.42,332.8,333.13,12655.0,324.6022,325.0409,324.4365,324.7582,12655.0
2020-11-19 10:25:00,332.99,334.22,332.77,334.22,25069.0,324.6217,325.8208,324.4073,325.8208,25069.0
2020-11-19 10:30:00,334.25,335.26,334.09,335.16,15407.0,325.8501,326.8347,325.6941,326.7372,15407.0
2020-11-19 10:35:00,335.21,335.38,334.76,335.19,14486.0,326.7859,326.9517,326.3473,326.7664,14486.0
2020-11-19 10:40:00,335.17,335.85,335.12,335.57,10284.0,326.7469,327.4099,326.6982,327.1369,10284.0
2020-11-19 10:45:00,335.68,336.2,335.52,336.2,13873.0,327.2441,327.7511,327.0882,327.7511,13873.0
2020-11-19 10:50:00,336.26,336.35,335.72,335.97,23723.0,327.8096,327.8973,327.2831,327.5268,23723.0
2020-11-19 10:55:00,336.04,336.24,335.63,335.81,19280.0,327.5951,327.7901,327.1954,327.3709,19280.0
2020-11-19 11:00:00,335.63,335.73,334.93,334.93,15122.0,327.1954,327.2929,326.513,326.513,15122.0
2020-11-19 11:05:00,334.96,335.38,334.82,335.0,12231.0,326.5422,326.9517,326.4057,326.5812,12231.0
2020-11-19 11:10:00,335.05,335.05,334.4,334.68,12184.0,326.63,326.63,325.9963,326.2693,12184.0
2020-11-19 11:15:00,334.7,335.06,334.7,334.96,14053.0,326.2888,326.6397,326.2888,326.5422,14053.0
2020-11-19 11:20:00,335.05,336.23,335.05,335.79,21429.0,326.63,327.7803,326.63,327.3514,21429.0
2020-11-19 11:25:00,335.79,335.79,335.19,335.19,13323.0,327.3514,327.3514,326.7664,326.7664,13323.0
2020-11-19 11:30:00,335.23,335.44,334.24,334.31,15909.0,326.8054,327.0102,325.8403,325.9086,15909.0
2020-11-19 11:35:00,334.3,334.68,334.01,334.68,17725.0,325.8988,326.2693,325.6161,326.2693,17725.0
2020-11-19 11:40:00,334.66,335.28,334.65,335.14,11302.0,326.2498,326.8542,326.24,326.7177,11302.0
2020-11-19 11:45:00,335.25,335.46,334.78,335.06,10130.0,326.8249,327.0297,326.3667,326.6397,10130.0
2020-11-19 11:50:00,335.05,335.22,334.84,335.11,12775.0,326.63,326.7957,326.4252,326.6885,12775.0
2020-11-19 11:55:00,335.11,335.72,335.11,335.66,9283.0,326.6885,327.2831,326.6885,327.2246,9283.0
2020-11-19 12:00:00,335.75,336.55,335.68,336.34,30079.0,327.3124,328.0923,327.2441,327.8875,30079.0
2020-11-19 12:05:00,336.42,337.0,336.33,336.63,14243.0,327.9655,328.531,327.8778,328.1703,14243.0
2020-11-19 12:10:00,336.58,337.38,336.48,337.38,9144.0,328.1215,328.9014,328.024,328.9014,9144.0
2020-11-19 12:15:00,337.38,337.41,336.76,336.84,17868.0,328.9014,328.9307,328.297,328.375,17868.0
2020-11-19 12:20:00,337.01,337.18,336.46,336.56,11106.0,328.5407,328.7064,328.0045,328.102,11106.0
2020-11-19 12:25:00,336.6,336.6,336.21,336.38,4808.0,328.141,328.141,327.7608,327.9265,4808.0
2020-11-19 12:30:00,336.34,336.6,336.29,336.47,7173.0,327.8875,328.141,327.8388,328.0143,7173.0
2020-11-19 12:35:00,336.53,337.21,336.46,337.21,7643.0,328.0728,328.7357,328.0045,328.7357,7643.0
2020-11-19 12:40:00,337.22,337.26,336.19,336.48,9479.0,328.7454,328.7844,327.7413,328.024,9479.0
2020-11-19 12:45:00,336.38,336.54,335.98,336.09,14874.0,327.9265,328.0825,327.5366,327.6438,14874.0
2020-11-19 12:50:00,336.12,336.41,336.11,336.17,3585.0,327.6731,327.9558,327.6633,327.7218,3585.0
2020-11-19 12:55:00,336.19,336.56,336.12,336.43,7589.0,327.7413,328.102,327.6731,327.9753,7589.0
2020-11-19 13:00:00,336.43,336.78,336.33,336.78,4249.0,327.9753,328.3165,327.8778,328.3165,4249.0
2020-11-19 13:05:00,336.68,336.77,336.2,336.2,6041.0,328.219,328.3067,327.7511,327.7511,6041.0
2020-11-19 13:10:00,336.41,336.55,336.18,336.47,6328.0,327.9558,328.0923,327.7316,328.0143,6328.0
2020-11-19 13:15:00,336.42,336.67,336.16,336.49,7730.0,327.9655,328.2093,327.7121,328.0338,7730.0
2020-11-19 13:20:00,336.46,336.61,336.21,336.38,5361.0,328.0045,328.1508,327.7608,327.9265,5361.0
2020-11-19 13:25:00,336.47,337.09,336.47,337.0,12465.0,328.0143,328.6187,328.0143,328.531,12465.0
2020-11-19 13:30:00,336.95,337.15,336.85,336.95,6439.0,328.4822,328.6772,328.3847,328.4822,6439.0
2020-11-19 13:35:00,336.93,337.07,336.78,337.06,5959.0,328.4627,328.5992,328.3165,328.5894,5959.0
2020-11-19 13:40:00,337.13,337.17,336.86,336.99,4641.0,328.6577,328.6967,328.3945,328.5212,4641.0
2020-11-19 13:45:00,337.01,337.57,337.01,337.57,9417.0,328.5407,329.0866,328.5407,329.0866,9417.0
2020-11-19 13:50:00,337.58,337.74,337.47,337.54,9244.0,329.0964,329.2524,328.9891,329.0574,9244.0
2020-11-19 13:55:00,337.59,337.65,337.39,337.39,7404.0,329.1061,329.1646,328.9112,328.9112,7404.0
2020-11-19 14:00:00,337.48,337.58,337.18,337.28,5075.0,328.9989,329.0964,328.7064,328.8039,5075.0
2020-11-19 14:05:00,337.35,337.35,337.18,337.18,5191.0,328.8722,328.8722,328.7064,328.7064,5191.0
2020-11-19 14:10:00,337.1,337.4,336.96,337.26,5951.0,328.6284,328.9209,328.492,328.7844,5951.0
2020-11-19 14:15:00,337.32,337.32,337.05,337.17,4685.0,328.8429,328.8429,328.5797,328.6967,4685.0
2020-11-19 14:20:00,337.14,337.33,336.96,337.0,4544.0,328.6674,328.8527,328.492,328.531,4544.0
2020-11-19 14:25:00,337.14,337.35,337.14,337.31,4648.0,328.6674,328.8722,328.6674,328.8332,4648.0
2020-11-19 14:30:00,337.29,337.94,337.28,337.77,14277.0,328.8137,329.4473,328.8039,329.2816,14277.0
2020-11-19 14:35:00,337.85,338.26,337.85,338.07,8217.0,329.3596,329.7593,329.3596,329.5741,8217.0
2020-11-19 14:40:00,337.96,339.16,337.96,338.94,23363.0,329.4668,330.6367,329.4668,330.4222,23363.0
2020-11-19 14:45:00,339.0,339.0,338.57,338.58,12838.0,330.4807,330.4807,330.0615,330.0713,12838.0
2020-11-19 14:50:00,338.57,338.57,337.74,337.75,6359.0,330.0615,330.0615,329.2524,329.2621,6359.0
2020-11-19 14:55:00,337.82,337.82,337.22,337.32,20803.0,329.3304,329.3304,328.7454,328.8429,20803.0
2020-11-19 15:00:00,337.25,337.25,336.86,336.9,7993.0,328.7747,328.7747,328.3945,328.4335,7993.0
2020-11-19 15:05:00,336.94,337.0,336.3,336.61,11372.0,328.4725,328.531,327.8485,328.1508,11372.0
2020-11-19 15:10:00,336.62,336.75,336.5,336.75,15773.0,328.1605,328.2872,328.0435,328.2872,15773.0
2020-11-19 15:15:00,336.67,336.75,335.9,336.01,20257.0,328.2093,328.2872,327.4586,327.5658,20257.0
2020-11-19 15:20:00,336.11,336.34,335.8,335.81,20159.0,327.6633,327.8875,327.3611,327.3709,20159.0
2020-11-19 15:25:00,335.82,335.95,335.46,335.95,8146.0,327.3806,327.5073,327.0297,327.5073,8146.0
2020-11-19 15:30:00,336.0,336.17,335.73,336.0,20547.0,327.5561,327.7218,327.2929,327.5561,20547.0
2020-11-19 15:35:00,335.98,336.25,335.74,335.92,44435.0,327.5366,327.7998,327.3026,327.4781,44435.0
2020-11-19 15:40:00,335.92,336.08,335.81,335.88,30776.0,327.4781,327.6341,327.3709,327.4391,30776.0
2020-11-19 15:45:00,335.86,335.86,334.7,334.78,37497.0,327.4196,327.4196,326.2888,326.3667,37497.0
2020-11-19 15:50:00,334.8,335.22,334.73,334.83,39786.0,326.3862,326.7957,326.318,326.4155,39786.0
2020-11-19 15:55:00,334.92,334.92,333.68,333.87,254922.0,326.5032,326.5032,325.2944,325.4796,254922.0
2020-11-20 09:30:00,334.78,335.16,333.58,334.43,154889.0,326.3667,326.7372,325.1969,326.0255,154889.0
2020-11-20 09:35:00,334.36,334.36,332.84,332.9,65809.0,325.9573,325.9573,324.4755,324.534,65809.0
2020-11-20 09:40:00,332.9,333.16,332.27,332.93,27015.0,324.534,324.7875,323.9198,324.5632,27015.0
2020-11-20 09:45:00,332.73,332.92,332.25,332.25,44807.0,324.3683,324.5535,323.9003,323.9003,44807.0
2020-11-20 09:50:00,332.31,332.4,331.27,331.49,30521.0,323.9588,324.0466,322.945,323.1594,30521.0
2020-11-20 09:55:00,331.62,331.82,331.21,331.64,49654.0,323.2862,323.4811,322.8865,323.3057,49654.0
2020-11-20 10:00:00,331.64,332.18,330.87,331.02,18140.0,323.3057,323.8321,322.555,322.7012,18140.0
2020-11-20 10:05:00,330.85,331.45,330.52,331.43,22480.0,322.5355,323.1204,322.2138,323.1009,22480.0
2020-11-20 10:10:00,331.37,331.54,330.54,330.54,32594.0,323.0424,323.2082,322.2333,322.2333,32594.0
2020-11-20 10:15:00,330.6,330.7,329.79,329.88,28055.0,322.2918,322.3893,321.5022,321.5899,28055.0
2020-11-20 10:20:00,329.78,330.8,329.72,330.56,12407.0,321.4924,322.4868,321.4339,322.2528,12407.0
2020-11-20 10:25:00,330.48,330.74,330.17,330.68,19122.0,322.1748,322.4283,321.8726,322.3698,19122.0
2020-11-20 10:30:00,330.68,330.7,329.86,330.2,18439.0,322.3698,322.3893,321.5704,321.9018,18439.0
2020-11-20 10:35:00,330.2,331.19,330.16,330.97,16804.0,321.9018,322.867,321.8629,322.6525,16804.0
2020-11-20 10:40:00,330.97,331.08,330.35,330.5,17994.0,322.6525,322.7597,322.0481,322.1943,17994.0
2020-11-20 10:45:00,330.5,330.85,329.9,329.92,13625.0,322.1943,322.5355,321.6094,321.6289,13625.0
2020-11-20 10:50:00,329.91,330.37,329.72,330.0,15476.0,321.6191,322.0676,321.4339,321.7069,15476.0
2020-11-20 10:55:00,330.02,330.09,329.38,329.5,22922.0,321.7264,321.7946,321.1025,321.2194,22922.0
2020-11-20 11:00:00,329.59,329.7,329.31,329.53,12031.0,321.3072,321.4144,321.0342,321.2487,12031.0
2020-11-20 11:05:00,329.53,329.61,329.06,329.22,33063.0,321.2487,321.3267,320.7905,320.9465,33063.0
2020-11-20 11:10:00,329.17,329.21,328.74,328.8,26777.0,320.8977,320.9367,320.4785,320.537,26777.0
2020-11-20 11:15:00,328.8,328.92,328.45,328.6,24123.0,320.537,320.654,320.1958,320.3421,24123.0
2020-11-20 11:20:00,328.61,328.81,328.16,328.8,17219.0,320.3518,320.5468,319.9131,320.537,17219.0
2020-11-20 11:25:00,328.76,328.99,328.4,328.4,17032.0,320.498,320.7223,320.1471,320.1471,17032.0
2020-11-20 11:30:00,328.4,328.79,328.35,328.78,10262.0,320.1471,320.5273,320.0983,320.5175,10262.0
2020-11-20 11:35:00,328.78,328.99,328.69,328.93,11626.0,320.5175,320.7223,320.4298,320.6638,11626.0
2020-11-20 11:40:00,328.93,328.93,328.34,328.34,15336.0,320.6638,320.6638,320.0886,320.0886,15336.0
2020-11-20 11:45:00,328.38,328.38,327.79,327.89,18434.0,320.1276,320.1276,319.5524,319.6499,18434.0
2020-11-20 11:50:00,327.9,328.16,327.3,327.56,30148.0,319.6596,319.9131,319.0747,319.3282,30148.0
2020-11-20 11:55:00,327.46,327.51,327.18,327.32,26816.0,319.2307,319.2794,318.9577,319.0942,26816.0
2020-11-20 12:00:00,327.29,327.53,327.12,327.39,20542.0,319.065,319.2989,318.8992,319.1625,20542.0
2020-11-20 12:05:00,327.41,327.55,327.11,327.11,23007.0,319.182,319.3184,318.8895,318.8895,23007.0
2020-11-20 12:10:00,327.13,327.16,326.55,326.66,37006.0,318.909,318.9382,318.3436,318.4508,37006.0
2020-11-20 12:15:00,326.69,327.5,326.46,327.16,30037.0,318.4801,319.2697,318.2558,318.9382,30037.0
2020-11-20 12:20:00,327.24,327.43,327.03,327.08,9630.0,319.0162,319.2015,318.8115,318.8603,9630.0
2020-11-20 12:25:00,327.08,327.51,327.06,327.4,27349.0,318.8603,319.2794,318.8408,319.1722,27349.0
2020-11-20 12:30:00,327.4,327.43,327.04,327.23,13173.0,319.1722,319.2015,318.8213,319.0065,13173.0
2020-11-20 12:35:00,327.24,327.48,327.06,327.13,24891.0,319.0162,319.2502,318.8408,318.909,24891.0
2020-11-20 12:40:00,327.09,327.3,326.8,327.25,22021.0,318.87,319.0747,318.5873,319.026,22021.0
2020-11-20 12:45:00,327.19,327.19,326.88,326.95,10375.0,318.9675,318.9675,318.6653,318.7335,10375.0
2020-11-20 12:50:00,327.01,327.35,326.9,327.32,10356.0,318.792,319.1235,318.6848,319.0942,10356.0
2020-11-20 12:55:00,327.25,327.68,327.25,327.33,23337.0,319.026,319.4452,319.026,319.104,23337.0
2020-11-20 13:00:00,327.3,327.72,327.25,327.5,12578.0,319.0747,319.4842,319.026,319.2697,12578.0
2020-11-20 13:05:00,327.47,327.57,327.28,327.38,13414.0,319.2405,319.3379,319.0552,319.1527,13414.0
2020-11-20 13:10:00,327.43,327.69,327.36,327.69,10900.0,319.2015,319.4549,319.1332,319.4549,10900.0
2020-11-20 13:15:00,327.66,327.77,327.61,327.66,11360.0,319.4257,319.5329,319.3769,319.4257,11360.0
2020-11-20 13:20:00,327.62,328.18,327.44,328.17,17479.0,319.3867,319.9326,319.2112,319.9229,17479.0
2020-11-20 13:25:00,328.19,328.2,327.81,327.9,31944.0,319.9424,319.9521,319.5719,319.6596,31944.0
2020-11-20 13:30:00,327.9,327.94,327.6,327.72,16875.0,319.6596,319.6986,319.3672,319.4842,16875.0
2020-11-20 13:35:00,327.73,328.28,327.68,328.25,13934.0,319.4939,320.0301,319.4452,320.0009,13934.0
2020-11-20 13:40:00,328.25,328.34,328.03,328.34,15365.0,320.0009,320.0886,319.7864,320.0886,15365.0
2020-11-20 13:45:00,328.31,328.58,328.24,328.37,20146.0,320.0593,320.3226,319.9911,320.1178,20146.0
2020-11-20 13:50:00,328.34,328.4,328.15,328.33,10757.0,320.0886,320.1471,319.9034,320.0788,10757.0
2020-11-20 13:55:00,328.31,328.52,328.17,328.44,10632.0,320.0593,320.2641,319.9229,320.1861,10632.0
2020-11-20 14:00:00,328.43,328.5,328.02,328.02,18252.0,320.1763,320.2446,319.7766,319.7766,18252.0
2020-11-20 14:05:00,328.05,328.06,327.39,327.5,37428.0,319.8059,319.8156,319.1625,319.2697,37428.0
2020-11-20 14:10:00,327.51,327.51,326.89,327.19,42453.0,319.2794,319.2794,318.675,318.9675,42453.0
2020-11-20 14:15:00,327.11,327.22,326.95,327.11,11809.0,318.8895,318.9967,318.7335,318.8895,11809.0
2020-11-20 14:20:00,327.0,327.39,326.96,327.03,28358.0,318.7823,319.1625,318.7433,318.8115,28358.0
2020-11-20 14:25:00,327.01,327.26,326.96,327.25,9067.0,318.792,319.0357,318.7433,319.026,9067.0
2020-11-20 14:30:00,327.3,328.18,327.2,328.17,10392.0,319.0747,319.9326,318.9772,319.9229,10392.0
2020-11-20 14:35:00,328.17,328.43,328.13,328.25,12264.0,319.9229,320.1763,319.8839,320.0009,12264.0
2020-11-20 14:40:00,328.14,328.17,327.62,327.75,12784.0,319.8936,319.9229,319.3867,319.5134,12784.0
2020-11-20 14:45:00,327.79,327.84,327.45,327.75,11262.0,319.5524,319.6012,319.221,319.5134,11262.0
2020-11-20 14:50:00,327.77,327.85,327.55,327.79,7025.0,319.5329,319.6109,319.3184,319.5524,7025.0
2020-11-20 14:55:00,327.75,328.24,327.75,327.98,26700.0,319.5134,319.9911,319.5134,319.7376,26700.0
2020-11-20 15:00:00,327.98,328.05,327.26,327.26,17686.0,319.7376,319.8059,319.0357,319.0357,17686.0
2020-11-20 15:05:00,327.16,327.26,326.59,326.59,28824.0,318.9382,319.0357,318.3826,318.3826,28824.0
2020-11-20 15:10:00,326.54,326.63,325.84,326.06,27633.0,318.3338,318.4216,317.6514,317.8659,27633.0
2020-11-20 15:15:00,326.05,326.05,325.3,325.63,27837.0,317.8561,317.8561,317.125,317.4467,27837.0
2020-11-20 15:20:00,325.56,325.76,325.31,325.73,39212.0,317.3785,317.5734,317.1347,317.5442,39212.0
2020-11-20 15:25:00,325.78,326.45,325.74,325.96,17899.0,317.5929,318.2461,317.5539,317.7684,17899.0
2020-11-20 15:30:00,325.92,326.05,325.71,325.78,20727.0,317.7294,317.8561,317.5247,317.5929,20727.0
2020-11-20 15:35:00,325.76,326.96,325.68,326.5,34090.0,317.5734,318.7433,317.4954,318.2948,34090.0
2020-11-20 15:40:00,326.5,326.96,326.32,326.9,37311.0,318.2948,318.7433,318.1194,318.6848,37311.0
2020-11-20 15:45:00,326.94,327.02,326.08,326.08,78474.0,318.7238,318.8018,317.8854,317.8854,78474.0
2020-11-20 15:50:00,326.0,326.02,324.34,324.38,126423.0,317.8074,317.8269,316.1891,316.2281,126423.0
2020-11-20 15:55:00,324.4,324.56,323.22,323.29,425097.0,316.2476,316.4036,315.0973,315.1655,425097.0
2020-11-23 09:30:00,326.21,329.8,326.2,329.54,148245.0,318.0121,321.5119,318.0024,321.2584,148245.0
2020-11-23 09:35:00,329.44,330.2,328.61,329.66,88522.0,321.1609,321.9018,320.3518,321.3754,88522.0
2020-11-23 09:40:00,329.88,330.5,329.3,330.11,43521.0,321.5899,322.1943,321.0245,321.8141,43521.0
2020-11-23 09:45:00,330.19,331.96,330.19,331.95,65588.0,321.8921,323.6176,321.8921,323.6079,65588.0
2020-11-23 09:50:00,331.95,332.07,330.72,330.75,48053.0,323.6079,323.7249,322.4088,322.438,48053.0
2020-11-23 09:55:00,330.91,330.93,329.81,330.18,31950.0,322.594,322.6135,321.5216,321.8823,31950.0
2020-11-23 10:00:00,330.22,330.66,330.1,330.19,22055.0,321.9213,322.3503,321.8044,321.8921,22055.0
2020-11-23 10:05:00,330.24,330.56,329.8,330.17,24793.0,321.9408,322.2528,321.5119,321.8726,24793.0
2020-11-23 10:10:00,330.17,330.17,329.18,329.79,37819.0,321.8726,321.8726,320.9075,321.5022,37819.0
2020-11-23 10:15:00,329.79,329.79,328.66,329.02,34136.0,321.5022,321.5022,320.4005,320.7515,34136.0
2020-11-23 10:20:00,328.94,329.02,327.8,327.8,24449.0,320.6735,320.7515,319.5622,319.5622,24449.0
2020-11-23 10:25:00,327.6,327.61,326.5,326.56,23213.0,319.3672,319.3769,318.2948,318.3533,23213.0
2020-11-23 10:30:00,326.45,327.55,326.29,327.21,14496.0,318.2461,319.3184,318.0901,318.987,14496.0
2020-11-23 10:35:00,327.18,327.5,327.08,327.42,54962.0,318.9577,319.2697,318.8603,319.1917,54962.0
2020-11-23 10:40:00,327.39,327.54,326.93,327.07,13785.0,319.1625,319.3087,318.714,318.8505,13785.0
2020-11-23 10:45:00,327.13,327.66,327.01,327.31,79274.0,318.909,319.4257,318.792,319.0845,79274.0
2020-11-23 10:50:00,327.33,327.57,327.16,327.5,22193.0,319.104,319.3379,318.9382,319.2697,22193.0
2020-11-23 10:55:00,327.33,328.15,327.24,327.77,77499.0,319.104,319.9034,319.0162,319.5329,77499.0
2020-11-23 11:00:00,327.62,327.95,327.25,327.72,14103.0,319.3867,319.7084,319.026,319.4842,14103.0
2020-11-23 11:05:00,327.79,327.88,326.94,326.95,32591.0,319.5524,319.6401,318.7238,318.7335,32591.0
2020-11-23 11:10:00,326.84,326.91,326.07,326.07,17921.0,318.6263,318.6945,317.8756,317.8756,17921.0
2020-11-23 11:15:00,326.06,326.46,325.88,326.21,42132.0,317.8659,318.2558,317.6904,318.0121,42132.0
2020-11-23 11:20:00,326.14,326.25,325.62,325.85,16479.0,317.9439,318.0511,317.4369,317.6612,16479.0
2020-11-23 11:25:00,325.47,326.04,325.35,325.81,7101.0,317.2907,317.8464,317.1737,317.6222,7101.0
2020-11-23 11:30:00,325.75,326.2,324.77,324.8,20724.0,317.5637,318.0024,316.6083,316.6376,20724.0
2020-11-23 11:35:00,324.7,325.5,324.64,325.05,21740.0,316.5401,317.32,316.4816,316.8813,21740.0
2020-11-23 11:40:00,325.1,325.1,324.47,324.49,16420.0,316.93,316.93,316.3158,316.3353,16420.0
2020-11-23 11:45:00,324.48,325.3,324.37,325.27,17603.0,316.3256,317.125,316.2184,317.0957,17603.0
2020-11-23 11:50:00,325.34,325.84,325.14,325.56,10274.0,317.164,317.6514,316.969,317.3785,10274.0
2020-11-23 11:55:00,325.62,326.18,325.49,326.14,11150.0,317.4369,317.9829,317.3102,317.9439,11150.0
2020-11-23 12:00:00,326.08,326.47,325.71,326.3,13970.0,317.8854,318.2656,317.5247,318.0999,13970.0
2020-11-23 12:05:00,326.28,326.65,326.11,326.51,14016.0,318.0804,318.4411,317.9146,318.3046,14016.0
2020-11-23 12:10:00,326.41,327.07,326.41,326.82,20526.0,318.2071,318.8505,318.2071,318.6068,20526.0
2020-11-23 12:15:00,326.7,327.57,326.7,327.49,29909.0,318.4898,319.3379,318.4898,319.26,29909.0
2020-11-23 12:20:00,327.5,328.49,327.45,328.1,22619.0,319.2697,320.2348,319.221,319.8546,22619.0
2020-11-23 12:25:00,328.39,329.75,328.38,329.36,37816.0,320.1373,321.4632,320.1276,321.083,37816.0
2020-11-23 12:30:00,329.16,329.8,328.82,329.55,13939.0,320.888,321.5119,320.5565,321.2682,13939.0
2020-11-23 12:35:00,329.41,329.51,329.11,329.21,6021.0,321.1317,321.2292,320.8392,320.9367,6021.0
2020-11-23 12:40:00,329.27,329.46,329.13,329.46,5774.0,320.9952,321.1804,320.8587,321.1804,5774.0
2020-11-23 12:45:00,329.45,329.56,329.24,329.33,12240.0,321.1707,321.2779,320.966,321.0537,12240.0
2020-11-23 12:50:00,329.41,329.79,329.18,329.79,6995.0,321.1317,321.5022,320.9075,321.5022,6995.0
2020-11-23 12:55:00,329.68,329.68,329.39,329.5,5104.0,321.3949,321.3949,321.1122,321.2194,5104.0
2020-11-23 13:00:00,329.49,329.67,329.39,329.67,6541.0,321.2097,321.3852,321.1122,321.3852,6541.0
2020-11-23 13:05:00,329.66,330.04,329.5,329.95,8448.0,321.3754,321.7459,321.2194,321.6581,8448.0
2020-11-23 13:10:00,329.95,330.22,329.68,329.88,7221.0,321.6581,321.9213,321.3949,321.5899,7221.0
2020-11-23 13:15:00,329.88,329.99,329.67,329.7,5624.0,321.5899,321.6971,321.3852,321.4144,5624.0
2020-11-23 13:20:00,329.72,329.72,329.3,329.37,7232.0,321.4339,321.4339,321.0245,321.0927,7232.0
2020-11-23 13:25:00,329.37,329.56,328.79,329.29,19879.0,321.0927,321.2779,320.5273,321.0147,19879.0
2020-11-23 13:30:00,329.24,329.63,329.22,329.47,6951.0,320.966,321.3462,320.9465,321.1902,6951.0
2020-11-23 13:35:00,329.45,329.53,329.27,329.51,6147.0,321.1707,321.2487,320.9952,321.2292,6147.0
2020-11-23 13:40:00,329.5,329.61,328.81,328.82,26030.0,321.2194,321.3267,320.5468,320.5565,26030.0
2020-11-23 13:45:00,328.78,329.58,328.64,329.29,7204.0,320.5175,321.2974,320.3811,321.0147,7204.0
2020-11-23 13:50:00,329.18,329.23,328.96,329.1,3719.0,320.9075,320.9562,320.693,320.8295,3719.0
2020-11-23 13:55:00,329.12,329.25,329.0,329.0,3534.0,320.849,320.9757,320.732,320.732,3534.0
2020-11-23 14:00:00,329.05,329.11,328.68,328.79,4244.0,320.7807,320.8392,320.42,320.5273,4244.0
2020-11-23 14:05:00,328.98,329.08,328.44,328.44,8588.0,320.7125,320.81,320.1861,320.1861,8588.0
2020-11-23 14:10:00,328.4,328.68,328.08,328.68,7558.0,320.1471,320.42,319.8351,320.42,7558.0
2020-11-23 14:15:00,328.74,329.11,328.61,329.1,14069.0,320.4785,320.8392,320.3518,320.8295,14069.0
2020-11-23 14:20:00,329.2,329.26,328.89,329.18,4444.0,320.927,320.9855,320.6248,320.9075,4444.0
2020-11-23 14:25:00,329.26,329.26,329.04,329.12,6186.0,320.9855,320.9855,320.771,320.849,6186.0
2020-11-23 14:30:00,329.06,329.5,329.06,329.49,7322.0,320.7905,321.2194,320.7905,321.2097,7322.0
2020-11-23 14:35:00,329.53,330.13,329.3,330.11,25249.0,321.2487,321.8336,321.0245,321.8141,25249.0
2020-11-23 14:40:00,330.0,330.29,329.97,330.22,9343.0,321.7069,321.9896,321.6776,321.9213,9343.0
2020-11-23 14:45:00,330.15,330.34,330.01,330.04,6561.0,321.8531,322.0383,321.7166,321.7459,6561.0
2020-11-23 14:50:00,330.13,331.26,330.12,330.99,17046.0,321.8336,322.9352,321.8239,322.672,17046.0
2020-11-23 14:55:00,330.97,331.2,330.9,331.19,17642.0,322.6525,322.8767,322.5843,322.867,17642.0
2020-11-23 15:00:00,331.25,331.91,331.07,331.91,22946.0,322.9255,323.5689,322.75,323.5689,22946.0
2020-11-23 15:05:00,332.0,332.11,331.65,331.86,24646.0,323.6566,323.7638,323.3154,323.5201,24646.0
2020-11-23 15:10:00,331.91,332.04,331.77,331.94,20648.0,323.5689,323.6956,323.4324,323.5981,20648.0
2020-11-23 15:15:00,331.94,332.06,331.82,332.0,33699.0,323.5981,323.7151,323.4811,323.6566,33699.0
2020-11-23 15:20:00,332.0,332.1,331.94,332.08,43366.0,323.6566,323.7541,323.5981,323.7346,43366.0
2020-11-23 15:25:00,332.01,332.1,331.99,332.01,34564.0,323.6664,323.7541,323.6469,323.6664,34564.0
2020-11-23 15:30:00,332.01,332.15,331.9,331.95,51656.0,323.6664,323.8028,323.5591,323.6079,51656.0
2020-11-23 15:35:00,331.97,332.06,331.69,331.89,26183.0,323.6274,323.7151,323.3544,323.5494,26183.0
2020-11-23 15:40:00,331.86,332.5,331.86,332.39,41871.0,323.5201,324.144,323.5201,324.0368,41871.0
2020-11-23 15:45:00,332.43,332.8,332.34,332.49,26696.0,324.0758,324.4365,323.9881,324.1343,26696.0
2020-11-23 15:50:00,332.56,333.2,332.56,332.81,51129.0,324.2025,324.8265,324.2025,324.4463,51129.0
2020-11-23 15:55:00,332.76,332.91,332.18,332.77,122303.0,324.3975,324.5437,323.8321,324.4073,122303.0
2020-11-24 09:30:00,336.91,338.37,335.5,335.74,138476.0,328.4432,329.8665,327.0687,327.3026,138476.0
2020-11-24 09:35:00,335.67,335.91,334.11,334.73,47181.0,327.2344,327.4684,325.7136,326.318,47181.0
2020-11-24 09:40:00,334.67,337.44,334.35,336.9,51828.0,326.2595,328.9599,325.9476,328.4335,51828.0
2020-11-24 09:45:00,336.83,338.6,336.83,338.5,52887.0,328.3652,330.0907,328.3652,329.9933,52887.0
2020-11-24 09:50:00,338.34,339.6,337.7,339.04,53375.0,329.8373,331.0656,329.2134,330.5197,53375.0
2020-11-24 09:55:00,339.1,339.19,337.66,338.22,38196.0,330.5782,330.6659,329.1744,329.7203,38196.0
2020-11-24 10:00:00,338.14,338.14,337.04,337.2,12821.0,329.6423,329.6423,328.57,328.7259,12821.0
2020-11-24 10:05:00,337.3,338.93,337.18,338.91,41699.0,328.8234,330.4125,328.7064,330.393,41699.0
2020-11-24 10:10:00,338.79,339.25,338.22,338.91,32541.0,330.276,330.7244,329.7203,330.393,32541.0
2020-11-24 10:15:00,338.87,339.79,338.73,339.68,26299.0,330.354,331.2508,330.2175,331.1436,26299.0
2020-11-24 10:20:00,339.75,340.48,339.13,339.38,24550.0,331.2118,331.9235,330.6074,330.8511,24550.0
2020-11-24 10:25:00,339.39,340.0,339.34,339.7,12445.0,330.8609,331.4556,330.8122,331.1631,12445.0
2020-11-24 10:30:00,339.7,339.87,339.02,339.62,20155.0,331.1631,331.3288,330.5002,331.0851,20155.0
2020-11-24 10:35:00,339.38,340.25,339.37,340.0,21715.0,330.8511,331.6993,330.8414,331.4556,21715.0
2020-11-24 10:40:00,340.11,341.58,340.11,341.38,38803.0,331.5628,332.9959,331.5628,332.8009,38803.0
2020-11-24 10:45:00,341.28,341.32,340.36,340.81,27056.0,332.7034,332.7424,331.8065,332.2452,27056.0
2020-11-24 10:50:00,340.78,341.19,339.98,340.01,33920.0,332.216,332.6157,331.4361,331.4653,33920.0
2020-11-24 10:55:00,340.0,340.06,338.81,339.0,38215.0,331.4556,331.5141,330.2955,330.4807,38215.0
2020-11-24 11:00:00,339.11,339.37,339.0,339.17,13950.0,330.5879,330.8414,330.4807,330.6464,13950.0
2020-11-24 11:05:00,339.2,339.32,338.73,338.83,13109.0,330.6757,330.7927,330.2175,330.315,13109.0
2020-11-24 11:10:00,338.7,339.26,338.47,338.72,20564.0,330.1882,330.7342,329.964,330.2077,20564.0
2020-11-24 11:15:00,338.69,339.5,338.69,339.49,22107.0,330.1785,330.9681,330.1785,330.9584,22107.0
2020-11-24 11:20:00,339.42,339.59,339.16,339.59,12244.0,330.8901,331.0559,330.6367,331.0559,12244.0
2020-11-24 11:25:00,339.57,340.27,339.52,340.1,23585.0,331.0364,331.7188,330.9876,331.5531,23585.0
2020-11-24 11:30:00,340.1,340.19,339.37,340.08,14939.0,331.5531,331.6408,330.8414,331.5336,14939.0
2020-11-24 11:35:00,340.11,340.12,339.45,339.48,8666.0,331.5628,331.5726,330.9194,330.9486,8666.0
2020-11-24 11:40:00,339.44,339.81,339.09,339.51,11227.0,330.9096,331.2703,330.5684,330.9779,11227.0
2020-11-24 11:45:00,339.71,340.65,339.48,340.56,15789.0,331.1729,332.0892,330.9486,332.0015,15789.0
2020-11-24 11:50:00,340.7,341.4,340.38,341.23,25202.0,332.138,332.8204,331.826,332.6547,25202.0
2020-11-24 11:55:00,341.28,341.77,341.19,341.26,20250.0,332.7034,333.1811,332.6157,332.6839,20250.0
2020-11-24 12:00:00,341.22,341.4,340.61,340.61,8757.0,332.6449,332.8204,332.0502,332.0502,8757.0
2020-11-24 12:05:00,340.71,341.14,340.71,340.79,6960.0,332.1477,332.5669,332.1477,332.2257,6960.0
2020-11-24 12:10:00,340.81,341.05,340.38,340.81,7304.0,332.2452,332.4792,331.826,332.2452,7304.0
2020-11-24 12:15:00,340.74,340.75,340.41,340.67,4063.0,332.177,332.1867,331.8553,332.1087,4063.0
2020-11-24 12:20:00,340.6,340.67,340.29,340.5,5885.0,332.0405,332.1087,331.7383,331.943,5885.0
2020-11-24 12:25:00,340.56,340.8,340.48,340.8,8458.0,332.0015,332.2355,331.9235,332.2355,8458.0
2020-11-24 12:30:00,340.81,341.08,340.57,341.08,8406.0,332.2452,332.5084,332.0112,332.5084,8406.0
2020-11-24 12:35:00,341.03,341.35,341.0,341.29,12247.0,332.4597,332.7716,332.4304,332.7131,12247.0
2020-11-24 12:40:00,341.28,341.6,341.16,341.46,10883.0,332.7034,333.0154,332.5864,332.8789,10883.0
2020-11-24 12:45:00,341.4,341.46,341.16,341.33,8293.0,332.8204,332.8789,332.5864,332.7521,8293.0
2020-11-24 12:50:00,341.3,341.51,341.2,341.36,8309.0,332.7229,332.9276,332.6254,332.7814,8309.0
2020-11-24 12:55:00,341.42,341.75,341.37,341.69,10965.0,332.8399,333.1616,332.7911,333.1031,10965.0
2020-11-24 13:00:00,341.66,342.11,341.45,342.11,24729.0,333.0738,333.5125,332.8691,333.5125,24729.0
2020-11-24 13:05:00,342.11,342.14,341.53,342.04,22488.0,333.5125,333.5418,332.9471,333.4443,22488.0
2020-11-24 13:10:00,342.07,342.09,341.85,341.88,9169.0,333.4735,333.493,333.2591,333.2883,9169.0
2020-11-24 13:15:00,341.83,342.0,341.66,341.87,6928.0,333.2396,333.4053,333.0738,333.2786,6928.0
2020-11-24 13:20:00,341.89,341.89,341.46,341.51,6579.0,333.2981,333.2981,332.8789,332.9276,6579.0
2020-11-24 13:25:00,341.53,341.55,341.13,341.22,7868.0,332.9471,332.9666,332.5572,332.6449,7868.0
2020-11-24 13:30:00,341.3,341.53,341.28,341.5,5421.0,332.7229,332.9471,332.7034,332.9179,5421.0
2020-11-24 13:35:00,341.49,341.49,341.15,341.37,11336.0,332.9081,332.9081,332.5767,332.7911,11336.0
2020-11-24 13:40:00,341.47,342.47,341.43,342.06,33526.0,332.8886,333.8635,332.8496,333.4638,33526.0
2020-11-24 13:45:00,342.08,342.26,341.77,341.84,19924.0,333.4833,333.6588,333.1811,333.2493,19924.0
2020-11-24 13:50:00,341.9,342.03,341.69,341.81,15490.0,333.3078,333.4346,333.1031,333.2201,15490.0
2020-11-24 13:55:00,341.91,342.19,341.87,342.15,7705.0,333.3176,333.5905,333.2786,333.5515,7705.0
2020-11-24 14:00:00,342.19,342.23,341.8,342.05,12864.0,333.5905,333.6295,333.2103,333.454,12864.0
2020-11-24 14:05:00,342.08,342.1,341.36,341.38,13834.0,333.4833,333.5028,332.7814,332.8009,13834.0
2020-11-24 14:10:00,341.25,342.06,341.06,341.81,37886.0,332.6742,333.4638,332.4889,333.2201,37886.0
2020-11-24 14:15:00,341.76,341.84,341.13,341.31,12134.0,333.1713,333.2493,332.5572,332.7326,12134.0
2020-11-24 14:20:00,341.22,341.65,341.15,341.6,26341.0,332.6449,333.0641,332.5767,333.0154,26341.0
2020-11-24 14:25:00,341.59,341.8,341.4,341.44,10634.0,333.0056,333.2103,332.8204,332.8594,10634.0
2020-11-24 14:30:00,341.5,341.69,341.06,341.64,9933.0,332.9179,333.1031,332.4889,333.0544,9933.0
2020-11-24 14:35:00,341.67,342.28,341.67,342.13,10160.0,333.0836,333.6783,333.0836,333.532,10160.0
2020-11-24 14:40:00,342.22,342.56,341.99,342.48,21087.0,333.6198,333.9512,333.3956,333.8732,21087.0
2020-11-24 14:45:00,342.43,342.43,341.9,342.1,6087.0,333.8245,333.8245,333.3078,333.5028,6087.0
2020-11-24 14:50:00,342.12,342.3,341.87,342.15,8196.0,333.5223,333.6978,333.2786,333.5515,8196.0
2020-11-24 14:55:00,342.05,342.43,341.96,342.43,12879.0,333.454,333.8245,333.3663,333.8245,12879.0
2020-11-24 15:00:00,342.35,342.35,341.65,341.97,15034.0,333.7465,333.7465,333.0641,333.3761,15034.0
2020-11-24 15:05:00,341.97,342.27,341.96,342.23,29877.0,333.3761,333.6685,333.3663,333.6295,29877.0
2020-11-24 15:10:00,342.18,342.88,342.15,342.8,16367.0,333.5808,334.2632,333.5515,334.1852,16367.0
2020-11-24 15:15:00,342.8,342.94,342.63,342.79,16160.0,334.1852,334.3217,334.0195,334.1755,16160.0
2020-11-24 15:20:00,342.76,343.22,342.7,343.14,18737.0,334.1462,334.5946,334.0877,334.5167,18737.0
2020-11-24 15:25:00,343.1,343.14,342.69,342.84,14015.0,334.4777,334.5167,334.078,334.2242,14015.0
2020-11-24 15:30:00,342.84,344.05,342.77,344.0,85831.0,334.2242,335.4038,334.156,335.355,85831.0
2020-11-24 15:35:00,344.02,344.11,343.02,343.16,33480.0,335.3745,335.4623,334.3997,334.5362,33480.0
2020-11-24 15:40:00,343.16,343.39,342.83,342.84,42247.0,334.5362,334.7604,334.2144,334.2242,42247.0
2020-11-24 15:45:00,342.86,343.68,342.86,343.31,28260.0,334.2437,335.0431,334.2437,334.6824,28260.0
2020-11-24 15:50:00,343.19,343.61,342.33,342.39,57269.0,334.5654,334.9748,333.727,333.7855,57269.0
2020-11-24 15:55:00,342.23,343.51,342.22,342.48,125498.0,333.6295,334.8774,333.6198,333.8732,125498.0
2020-11-25 09:30:00,343.71,343.71,340.36,340.36,135575.0,335.0723,335.0723,331.8065,331.8065,135575.0
2020-11-25 09:35:00,340.35,342.35,340.35,341.43,23416.0,331.7968,333.7465,331.7968,332.8496,23416.0
2020-11-25 09:40:00,341.45,342.53,341.19,342.32,27284.0,332.8691,333.922,332.6157,333.7173,27284.0
2020-11-25 09:45:00,342.33,342.54,341.1,341.37,22727.0,333.727,333.9317,332.5279,332.7911,22727.0
2020-11-25 09:50:00,341.18,341.42,340.73,341.24,24469.0,332.6059,332.8399,332.1672,332.6644,24469.0
2020-11-25 09:55:00,341.28,341.53,340.53,340.98,45137.0,332.7034,332.9471,331.9722,332.4109,45137.0
2020-11-25 10:00:00,340.85,341.1,340.03,340.17,15287.0,332.2842,332.5279,331.4848,331.6213,15287.0
2020-11-25 10:05:00,340.22,340.91,340.19,340.91,16223.0,331.67,332.3427,331.6408,332.3427,16223.0
2020-11-25 10:10:00,341.02,342.62,341.02,342.62,31543.0,332.4499,334.0097,332.4499,334.0097,31543.0
2020-11-25 10:15:00,342.55,342.67,341.91,342.39,29003.0,333.9415,334.0585,333.3176,333.7855,29003.0
2020-11-25 10:20:00,342.6,343.08,342.15,343.08,10369.0,333.9902,334.4582,333.5515,334.4582,10369.0
2020-11-25 10:25:00,343.07,343.07,342.5,343.02,10884.0,334.4484,334.4484,333.8927,334.3997,10884.0
2020-11-25 10:30:00,343.02,343.39,342.58,342.66,11798.0,334.3997,334.7604,333.9707,334.0487,11798.0
2020-11-25 10:35:00,342.59,342.59,341.53,341.65,15413.0,333.9805,333.9805,332.9471,333.0641,15413.0
2020-11-25 10:40:00,341.65,341.75,341.1,341.48,21315.0,333.0641,333.1616,332.5279,332.8984,21315.0
2020-11-25 10:45:00,341.44,341.82,341.26,341.6,34138.0,332.8594,333.2298,332.6839,333.0154,34138.0
2020-11-25 10:50:00,341.6,341.75,341.37,341.58,13386.0,333.0154,333.1616,332.7911,332.9959,13386.0
2020-11-25 10:55:00,341.68,341.78,341.05,341.17,13759.0,333.0933,333.1908,332.4792,332.5962,13759.0
2020-11-25 11:00:00,341.08,341.63,341.08,341.41,35119.0,332.5084,333.0446,332.5084,332.8301,35119.0
2020-11-25 11:05:00,341.34,341.39,341.0,341.25,13602.0,332.7619,332.8106,332.4304,332.6742,13602.0
2020-11-25 11:10:00,341.19,341.19,340.5,340.75,16324.0,332.6157,332.6157,331.943,332.1867,16324.0
2020-11-25 11:15:00,340.69,340.82,340.51,340.68,7464.0,332.1282,332.255,331.9527,332.1185,7464.0
2020-11-25 11:20:00,340.81,341.03,340.6,340.68,10283.0,332.2452,332.4597,332.0405,332.1185,10283.0
2020-11-25 11:25:00,340.65,340.68,340.13,340.4,14223.0,332.0892,332.1185,331.5823,331.8455,14223.0
2020-11-25 11:30:00,340.41,340.72,340.29,340.62,6832.0,331.8553,332.1575,331.7383,332.06,6832.0
2020-11-25 11:35:00,340.66,340.79,340.47,340.49,6769.0,332.099,332.2257,331.9138,331.9333,6769.0
2020-11-25 11:40:00,340.6,340.67,339.34,339.56,11247.0,332.0405,332.1087,330.8122,331.0266,11247.0
2020-11-25 11:45:00,339.45,340.34,339.45,340.13,14037.0,330.9194,331.787,330.9194,331.5823,14037.0
2020-11-25 11:50:00,340.15,340.6,340.14,340.49,13482.0,331.6018,332.0405,331.592,331.9333,13482.0
2020-11-25 11:55:00,340.55,340.81,340.55,340.77,5188.0,331.9917,332.2452,331.9917,332.2062,5188.0
2020-11-25 12:00:00,340.83,340.83,340.49,340.68,8592.0,332.2647,332.2647,331.9333,332.1185,8592.0
2020-11-25 12:05:00,340.85,340.93,340.62,340.7,5630.0,332.2842,332.3622,332.06,332.138,5630.0
2020-11-25 12:10:00,340.6,340.94,340.58,340.58,8347.0,332.0405,332.3719,332.021,332.021,8347.0
2020-11-25 12:15:00,340.56,340.65,340.4,340.43,9188.0,332.0015,332.0892,331.8455,331.8748,9188.0
2020-11-25 12:20:00,340.41,340.43,340.11,340.19,9781.0,331.8553,331.8748,331.5628,331.6408,9781.0
2020-11-25 12:25:00,340.16,340.43,340.16,340.38,8353.0,331.6115,331.8748,331.6115,331.826,8353.0
2020-11-25 12:30:00,340.45,341.24,340.34,341.2,9287.0,331.8943,332.6644,331.787,332.6254,9287.0
2020-11-25 12:35:00,341.07,341.23,340.97,341.2,13582.0,332.4987,332.6547,332.4012,332.6254,13582.0
2020-11-25 12:40:00,341.21,341.86,341.12,341.76,8857.0,332.6352,333.2688,332.5474,333.1713,8857.0
2020-11-25 12:45:00,341.84,341.95,341.63,341.95,4840.0,333.2493,333.3566,333.0446,333.3566,4840.0
2020-11-25 12:50:00,341.89,341.97,341.22,341.59,10901.0,333.2981,333.3761,332.6449,333.0056,10901.0
2020-11-25 12:55:00,341.58,341.68,341.42,341.59,7888.0,332.9959,333.0933,332.8399,333.0056,7888.0
2020-11-25 13:00:00,341.59,342.25,341.55,342.2,10655.0,333.0056,333.649,332.9666,333.6003,10655.0
2020-11-25 13:05:00,342.2,342.27,342.0,342.19,5227.0,333.6003,333.6685,333.4053,333.5905,5227.0
2020-11-25 13:10:00,342.16,342.17,341.85,341.86,5273.0,333.5613,333.571,333.2591,333.2688,5273.0
2020-11-25 13:15:00,341.86,342.18,341.85,342.07,5747.0,333.2688,333.5808,333.2591,333.4735,5747.0
2020-11-25 13:20:00,341.98,342.01,341.61,341.72,4671.0,333.3858,333.4151,333.0251,333.1323,4671.0
2020-11-25 13:25:00,341.72,341.72,341.31,341.38,3712.0,333.1323,333.1323,332.7326,332.8009,3712.0
2020-11-25 13:30:00,341.43,341.62,341.27,341.6,3568.0,332.8496,333.0349,332.6936,333.0154,3568.0
2020-11-25 13:35:00,341.63,341.98,341.59,341.91,13429.0,333.0446,333.3858,333.0056,333.3176,13429.0
2020-11-25 13:40:00,341.95,342.1,341.78,342.06,6991.0,333.3566,333.5028,333.1908,333.4638,6991.0
2020-11-25 13:45:00,341.94,342.52,341.86,342.26,28549.0,333.3468,333.9122,333.2688,333.6588,28549.0
2020-11-25 13:50:00,342.32,342.92,342.29,342.92,7242.0,333.7173,334.3022,333.688,334.3022,7242.0
2020-11-25 13:55:00,342.86,343.16,342.77,343.02,11186.0,334.2437,334.5362,334.156,334.3997,11186.0
2020-11-25 14:00:00,342.97,343.06,342.59,342.75,7360.0,334.3509,334.4387,333.9805,334.1365,7360.0
2020-11-25 14:05:00,342.71,342.93,342.31,342.38,10694.0,334.0975,334.3119,333.7075,333.7758,10694.0
2020-11-25 14:10:00,342.4,342.54,342.17,342.29,13055.0,333.7953,333.9317,333.571,333.688,13055.0
2020-11-25 14:15:00,342.17,342.88,342.12,342.8,20562.0,333.571,334.2632,333.5223,334.1852,20562.0
2020-11-25 14:20:00,342.87,342.97,342.49,342.56,16334.0,334.2534,334.3509,333.883,333.9512,16334.0
2020-11-25 14:25:00,342.52,342.66,342.36,342.37,7418.0,333.9122,334.0487,333.7563,333.766,7418.0
2020-11-25 14:30:00,342.45,342.75,342.2,342.2,8113.0,333.844,334.1365,333.6003,333.6003,8113.0
2020-11-25 14:35:00,342.2,342.21,341.7,341.82,7487.0,333.6003,333.61,333.1128,333.2298,7487.0
2020-11-25 14:40:00,341.82,342.01,341.29,341.29,6575.0,333.2298,333.4151,332.7131,332.7131,6575.0
2020-11-25 14:45:00,341.43,341.82,341.43,341.63,12451.0,332.8496,333.2298,332.8496,333.0446,12451.0
2020-11-25 14:50:00,341.63,341.99,341.62,341.99,11584.0,333.0446,333.3956,333.0349,333.3956,11584.0
2020-11-25 14:55:00,341.98,342.13,341.81,341.81,9649.0,333.3858,333.532,333.2201,333.2201,9649.0
2020-11-25 15:00:00,341.84,342.17,341.8,342.06,6987.0,333.2493,333.571,333.2103,333.4638,6987.0
2020-11-25 15:05:00,342.07,342.38,341.84,342.38,8472.0,333.4735,333.7758,333.2493,333.7758,8472.0
2020-11-25 15:10:00,342.31,342.71,342.27,342.6,14270.0,333.7075,334.0975,333.6685,333.9902,14270.0
2020-11-25 15:15:00,342.6,342.6,341.95,342.24,14851.0,333.9902,333.9902,333.3566,333.6393,14851.0
2020-11-25 15:20:00,342.28,342.4,341.97,342.04,10855.0,333.6783,333.7953,333.3761,333.4443,10855.0
2020-11-25 15:25:00,342.05,342.47,341.88,342.29,24597.0,333.454,333.8635,333.2883,333.688,24597.0
2020-11-25 15:30:00,342.18,342.35,342.01,342.02,16370.0,333.5808,333.7465,333.4151,333.4248,16370.0
2020-11-25 15:35:00,342.08,342.08,341.23,341.28,20917.0,333.4833,333.4833,332.6547,332.7034,20917.0
2020-11-25 15:40:00,341.31,341.65,341.29,341.63,23973.0,332.7326,333.0641,332.7131,333.0446,23973.0
2020-11-25 15:45:00,341.63,341.86,341.3,341.49,30030.0,333.0446,333.2688,332.7229,332.9081,30030.0
2020-11-25 15:50:00,341.41,341.62,341.11,341.56,41493.0,332.8301,333.0349,332.5377,332.9764,41493.0
2020-11-25 15:55:00,341.56,341.61,340.74,341.31,162502.0,332.9764,333.0251,332.177,332.7326,162502.0
2020-11-27 09:30:00,342.83,342.88,340.21,340.21,73946.0,334.2144,334.2632,331.6603,331.6603,73946.0
2020-11-27 09:35:00,340.27,341.36,340.26,340.85,15485.0,331.7188,332.7814,331.709,332.2842,15485.0
2020-11-27 09:40:00,340.7,341.54,340.3,340.6,19144.0,332.138,332.9569,331.748,332.0405,19144.0
2020-11-27 09:45:00,340.69,340.73,339.74,340.2,15816.0,332.1282,332.1672,331.2021,331.6505,15816.0
2020-11-27 09:50:00,340.19,340.77,339.08,339.49,31220.0,331.6408,332.2062,330.5587,330.9584,31220.0
2020-11-27 09:55:00,339.41,339.75,339.12,339.29,27704.0,330.8804,331.2118,330.5977,330.7634,27704.0
2020-11-27 10:00:00,339.34,340.01,339.2,339.77,18718.0,330.8122,331.4653,330.6757,331.2313,18718.0
2020-11-27 10:05:00,339.63,340.27,339.53,340.02,15920.0,331.0949,331.7188,330.9974,331.4751,15920.0
2020-11-27 10:10:00,340.02,341.0,339.94,340.84,21872.0,331.4751,332.4304,331.3971,332.2745,21872.0
2020-11-27 10:15:00,340.82,340.85,339.73,340.08,19964.0,332.255,332.2842,331.1924,331.5336,19964.0
2020-11-27 10:20:00,340.08,340.46,339.68,340.46,10671.0,331.5336,331.904,331.1436,331.904,10671.0
2020-11-27 10:25:00,340.55,341.05,340.31,340.77,11741.0,331.9917,332.4792,331.7578,332.2062,11741.0
2020-11-27 10:30:00,340.71,340.71,339.35,339.35,17463.0,332.1477,332.1477,330.8219,330.8219,17463.0
2020-11-27 10:35:00,339.39,339.73,338.77,339.73,16605.0,330.8609,331.1924,330.2565,331.1924,16605.0
2020-11-27 10:40:00,339.68,340.12,339.54,340.0,17029.0,331.1436,331.5726,331.0071,331.4556,17029.0
2020-11-27 10:45:00,339.84,340.35,339.84,339.99,7752.0,331.2996,331.7968,331.2996,331.4458,7752.0
2020-11-27 10:50:00,340.11,340.5,339.85,340.18,12648.0,331.5628,331.943,331.3093,331.631,12648.0
2020-11-27 10:55:00,340.17,340.31,339.99,340.15,10187.0,331.6213,331.7578,331.4458,331.6018,10187.0
2020-11-27 11:00:00,340.15,340.52,340.07,340.2,8018.0,331.6018,331.9625,331.5238,331.6505,8018.0
2020-11-27 11:05:00,340.15,340.56,340.11,340.56,5393.0,331.6018,332.0015,331.5628,332.0015,5393.0
2020-11-27 11:10:00,340.53,340.86,340.25,340.42,6972.0,331.9722,332.294,331.6993,331.865,6972.0
2020-11-27 11:15:00,340.27,340.46,340.25,340.37,9509.0,331.7188,331.904,331.6993,331.8163,9509.0
2020-11-27 11:20:00,340.4,340.59,340.11,340.36,15381.0,331.8455,332.0307,331.5628,331.8065,15381.0
2020-11-27 11:25:00,340.29,340.48,339.81,339.81,9885.0,331.7383,331.9235,331.2703,331.2703,9885.0
2020-11-27 11:30:00,339.82,339.89,339.46,339.55,19784.0,331.2801,331.3483,330.9291,331.0169,19784.0
2020-11-27 11:35:00,339.56,339.59,339.06,339.46,11865.0,331.0266,331.0559,330.5392,330.9291,11865.0
2020-11-27 11:40:00,339.47,339.55,339.05,339.2,10616.0,330.9389,331.0169,330.5294,330.6757,10616.0
2020-11-27 11:45:00,339.16,339.16,338.07,338.07,19304.0,330.6367,330.6367,329.5741,329.5741,19304.0
2020-11-27 11:50:00,338.07,338.08,337.63,337.88,21242.0,329.5741,329.5838,329.1451,329.3888,21242.0
2020-11-27 11:55:00,337.86,337.94,337.61,337.8,12687.0,329.3693,329.4473,329.1256,329.3109,12687.0
2020-11-27 12:00:00,337.86,338.26,337.83,338.12,17630.0,329.3693,329.7593,329.3401,329.6228,17630.0
2020-11-27 12:05:00,338.17,338.27,337.93,338.21,12575.0,329.6716,329.769,329.4376,329.7105,12575.0
2020-11-27 12:10:00,338.22,338.6,337.9,338.51,21401.0,329.7203,330.0907,329.4083,330.003,21401.0
2020-11-27 12:15:00,338.53,338.99,338.53,338.59,16604.0,330.0225,330.4709,330.0225,330.081,16604.0
2020-11-27 12:20:00,338.58,338.58,338.0,338.05,12265.0,330.0713,330.0713,329.5058,329.5546,12265.0
2020-11-27 12:25:00,338.1,338.31,338.0,338.04,14294.0,329.6033,329.808,329.5058,329.5448,14294.0
2020-11-27 12:30:00,338.0,338.96,337.84,338.82,18811.0,329.5058,330.4417,329.3498,330.3052,18811.0
2020-11-27 12:35:00,338.81,339.08,338.6,339.03,13599.0,330.2955,330.5587,330.0907,330.5099,13599.0
2020-11-27 12:40:00,339.1,339.7,339.08,339.53,18765.0,330.5782,331.1631,330.5587,330.9974,18765.0
2020-11-27 12:45:00,339.61,340.02,339.33,340.02,19930.0,331.0754,331.4751,330.8024,331.4751,19930.0
2020-11-27 12:50:00,339.99,340.02,339.54,339.9,20035.0,331.4458,331.4751,331.0071,331.3581,20035.0
2020-11-27 12:55:00,339.78,339.9,338.79,339.16,82337.0,331.2411,331.3581,330.276,330.6367,82337.0
2020-11-30 09:30:00,337.66,338.05,335.48,336.51,102570.0,329.1744,329.5546,327.0492,328.0533,102570.0
2020-11-30 09:35:00,336.23,336.77,334.41,336.77,48235.0,327.7803,328.3067,326.006,328.3067,48235.0
2020-11-30 09:40:00,336.68,337.46,335.92,335.92,29086.0,328.219,328.9794,327.4781,327.4781,29086.0
2020-11-30 09:45:00,335.92,336.57,335.55,335.71,19027.0,327.4781,328.1118,327.1174,327.2734,19027.0
2020-11-30 09:50:00,335.56,336.85,334.65,336.64,36531.0,327.1271,328.3847,326.24,328.18,36531.0
2020-11-30 09:55:00,336.51,336.64,334.73,334.83,33780.0,328.0533,328.18,326.318,326.4155,33780.0
2020-11-30 10:00:00,335.03,335.51,334.55,334.92,32872.0,326.6105,327.0784,326.1425,326.5032,32872.0
2020-11-30 10:05:00,334.9,335.09,333.2,333.77,32187.0,326.4837,326.669,324.8265,325.3821,32187.0
2020-11-30 10:10:00,333.97,334.54,333.56,333.63,18012.0,325.5771,326.1328,325.1774,325.2456,18012.0
2020-11-30 10:15:00,333.53,334.23,333.25,333.9,22380.0,325.1482,325.8306,324.8752,325.5089,22380.0
2020-11-30 10:20:00,334.0,334.78,333.49,334.37,23019.0,325.6063,326.3667,325.1092,325.9671,23019.0
2020-11-30 10:25:00,334.53,334.84,333.56,333.59,29644.0,326.123,326.4252,325.1774,325.2067,29644.0
2020-11-30 10:30:00,333.46,333.46,332.59,332.67,23094.0,325.0799,325.0799,324.2318,324.3098,23094.0
2020-11-30 10:35:00,332.62,332.64,331.08,331.19,32777.0,324.261,324.2805,322.7597,322.867,32777.0
2020-11-30 10:40:00,331.1,331.34,330.3,330.4,25929.0,322.7792,323.0132,321.9993,322.0968,25929.0
2020-11-30 10:45:00,330.36,332.06,330.18,331.6,18726.0,322.0578,323.7151,321.8823,323.2667,18726.0
2020-11-30 10:50:00,331.56,332.85,331.28,332.68,21293.0,323.2277,324.4853,322.9547,324.3195,21293.0
2020-11-30 10:55:00,332.85,333.79,332.55,333.68,14025.0,324.4853,325.4016,324.1928,325.2944,14025.0
2020-11-30 11:00:00,333.54,334.33,333.37,334.18,22533.0,325.1579,325.9281,324.9922,325.7818,22533.0
2020-11-30 11:05:00,334.11,334.23,333.31,333.36,12434.0,325.7136,325.8306,324.9337,324.9824,12434.0
2020-11-30 11:10:00,333.38,333.64,332.91,333.0,9168.0,325.0019,325.2554,324.5437,324.6315,9168.0
2020-11-30 11:15:00,333.07,333.25,332.45,332.65,7116.0,324.6997,324.8752,324.0953,324.2903,7116.0
2020-11-30 11:20:00,332.59,333.0,332.51,332.87,12566.0,324.2318,324.6315,324.1538,324.5047,12566.0
2020-11-30 11:25:00,332.65,333.0,332.48,332.57,36617.0,324.2903,324.6315,324.1245,324.2123,36617.0
2020-11-30 11:30:00,332.42,332.83,331.55,331.75,19482.0,324.0661,324.4658,323.2179,323.4129,19482.0
2020-11-30 11:35:00,331.74,332.46,331.6,332.15,10562.0,323.4031,324.1051,323.2667,323.8028,10562.0
2020-11-30 11:40:00,332.23,333.1,332.05,333.01,18898.0,323.8808,324.729,323.7054,324.6412,18898.0
2020-11-30 11:45:00,333.08,333.72,333.0,333.72,8281.0,324.7095,325.3334,324.6315,325.3334,8281.0
2020-11-30 11:50:00,333.75,333.81,333.09,333.3,14912.0,325.3626,325.4211,324.7192,324.9239,14912.0
2020-11-30 11:55:00,333.3,334.34,332.96,334.34,35688.0,324.9239,325.9378,324.5925,325.9378,35688.0
2020-11-30 12:00:00,334.32,334.66,334.1,334.6,15988.0,325.9183,326.2498,325.7038,326.1913,15988.0
2020-11-30 12:05:00,334.53,335.0,334.27,334.95,23448.0,326.123,326.5812,325.8696,326.5325,23448.0
2020-11-30 12:10:00,334.91,335.1,334.65,335.1,8869.0,326.4935,326.6787,326.24,326.6787,8869.0
2020-11-30 12:15:00,335.23,335.24,334.91,335.02,9322.0,326.8054,326.8152,326.4935,326.6007,9322.0
2020-11-30 12:20:00,334.93,335.24,334.51,335.23,10257.0,326.513,326.8152,326.1035,326.8054,10257.0
2020-11-30 12:25:00,335.15,335.54,335.05,335.44,16361.0,326.7274,327.1076,326.63,327.0102,16361.0
2020-11-30 12:30:00,335.49,336.01,335.46,336.0,14214.0,327.0589,327.5658,327.0297,327.5561,14214.0
2020-11-30 12:35:00,336.07,336.58,335.89,336.57,17217.0,327.6243,328.1215,327.4489,328.1118,17217.0
2020-11-30 12:40:00,336.31,337.6,336.21,337.5,20969.0,327.8583,329.1159,327.7608,329.0184,20969.0
2020-11-30 12:45:00,337.57,337.9,337.46,337.72,14353.0,329.0866,329.4083,328.9794,329.2329,14353.0
2020-11-30 12:50:00,337.74,337.74,336.82,336.93,19190.0,329.2524,329.2524,328.3555,328.4627,19190.0
2020-11-30 12:55:00,336.85,336.85,336.44,336.46,8749.0,328.3847,328.3847,327.985,328.0045,8749.0
2020-11-30 13:00:00,336.45,336.65,335.86,335.86,16086.0,327.9948,328.1898,327.4196,327.4196,16086.0
2020-11-30 13:05:00,335.98,336.42,335.98,336.25,4699.0,327.5366,327.9655,327.5366,327.7998,4699.0
2020-11-30 13:10:00,336.18,336.18,335.76,335.76,6323.0,327.7316,327.7316,327.3221,327.3221,6323.0
2020-11-30 13:15:00,335.83,335.93,335.57,335.75,11278.0,327.3904,327.4878,327.1369,327.3124,11278.0
2020-11-30 13:20:00,335.75,336.08,335.45,335.45,13891.0,327.3124,327.6341,327.0199,327.0199,13891.0
2020-11-30 13:25:00,335.39,335.79,335.26,335.27,8035.0,326.9614,327.3514,326.8347,326.8444,8035.0
2020-11-30 13:30:00,335.27,335.45,335.17,335.27,8282.0,326.8444,327.0199,326.7469,326.8444,8282.0
2020-11-30 13:35:00,335.26,335.51,334.95,335.0,12430.0,326.8347,327.0784,326.5325,326.5812,12430.0
2020-11-30 13:40:00,335.04,335.35,334.96,335.25,18430.0,326.6202,326.9224,326.5422,326.8249,18430.0
2020-11-30 13:45:00,335.2,335.74,334.98,335.63,18493.0,326.7762,327.3026,326.5617,327.1954,18493.0
2020-11-30 13:50:00,335.75,335.98,335.18,335.19,19055.0,327.3124,327.5366,326.7567,326.7664,19055.0
2020-11-30 13:55:00,335.18,335.18,334.9,335.01,9825.0,326.7567,326.7567,326.4837,326.591,9825.0
2020-11-30 14:00:00,335.03,335.03,334.14,334.32,13083.0,326.6105,326.6105,325.7428,325.9183,13083.0
2020-11-30 14:05:00,334.32,334.7,334.08,334.51,26030.0,325.9183,326.2888,325.6843,326.1035,26030.0
2020-11-30 14:10:00,334.42,334.89,334.4,334.67,31376.0,326.0158,326.474,325.9963,326.2595,31376.0
2020-11-30 14:15:00,334.77,334.79,334.21,334.7,35147.0,326.357,326.3765,325.8111,326.2888,35147.0
2020-11-30 14:20:00,334.48,335.24,334.48,335.02,13645.0,326.0743,326.8152,326.0743,326.6007,13645.0
2020-11-30 14:25:00,335.0,335.53,334.97,335.42,14859.0,326.5812,327.0979,326.552,326.9907,14859.0
2020-11-30 14:30:00,335.47,335.52,335.12,335.14,13463.0,327.0394,327.0882,326.6982,326.7177,13463.0
2020-11-30 14:35:00,335.15,335.32,334.93,335.08,16582.0,326.7274,326.8932,326.513,326.6592,16582.0
2020-11-30 14:40:00,335.06,335.16,334.65,334.68,19954.0,326.6397,326.7372,326.24,326.2693,19954.0
2020-11-30 14:45:00,334.68,335.02,334.65,334.85,10108.0,326.2693,326.6007,326.24,326.435,10108.0
2020-11-30 14:50:00,334.81,335.03,334.5,334.5,12122.0,326.396,326.6105,326.0938,326.0938,12122.0
2020-11-30 14:55:00,334.42,335.58,334.36,335.55,25636.0,326.0158,327.1466,325.9573,327.1174,25636.0
2020-11-30 15:00:00,335.67,335.84,334.85,334.92,14022.0,327.2344,327.4001,326.435,326.5032,14022.0
2020-11-30 15:05:00,334.95,335.14,334.76,334.89,25558.0,326.5325,326.7177,326.3473,326.474,25558.0
2020-11-30 15:10:00,334.89,335.05,334.65,335.0,24235.0,326.474,326.63,326.24,326.5812,24235.0
2020-11-30 15:15:00,334.86,335.25,334.7,334.88,21892.0,326.4447,326.8249,326.2888,326.4642,21892.0
2020-11-30 15:20:00,334.82,335.31,334.64,335.17,39654.0,326.4057,326.8834,326.2303,326.7469,39654.0
2020-11-30 15:25:00,335.14,335.14,334.17,334.17,29809.0,326.7177,326.7177,325.7721,325.7721,29809.0
2020-11-30 15:30:00,334.19,334.96,334.15,334.94,23538.0,325.7916,326.5422,325.7526,326.5227,23538.0
2020-11-30 15:35:00,335.05,335.15,334.59,334.84,35134.0,326.63,326.7274,326.1815,326.4252,35134.0
2020-11-30 15:40:00,334.79,335.26,334.72,335.17,37757.0,326.3765,326.8347,326.3083,326.7469,37757.0
2020-11-30 15:45:00,335.2,335.52,334.79,335.28,55682.0,326.7762,327.0882,326.3765,326.8542,55682.0
2020-11-30 15:50:00,335.2,336.09,334.96,335.69,64422.0,326.7762,327.6438,326.5422,327.2539,64422.0
2020-11-30 15:55:00,335.74,336.78,334.67,336.59,265661.0,327.3026,328.3165,326.2595,328.1313,265661.0
2020-12-01 09:30:00,339.67,340.7,338.99,339.72,151017.0,331.1339,332.138,330.4709,331.1826,151017.0
2020-12-01 09:35:00,340.05,340.58,339.12,339.3,20861.0,331.5043,332.021,330.5977,330.7732,20861.0
2020-12-01 09:40:00,339.32,339.9,339.01,339.28,32438.0,330.7927,331.3581,330.4904,330.7537,32438.0
2020-12-01 09:45:00,339.67,340.05,338.71,339.51,16461.0,331.1339,331.5043,330.198,330.9779,16461.0
2020-12-01 09:50:00,339.4,340.59,339.18,340.15,27847.0,330.8706,332.0307,330.6562,331.6018,27847.0
2020-12-01 09:55:00,340.05,341.0,339.94,340.99,38263.0,331.5043,332.4304,331.3971,332.4207,38263.0
2020-12-01 10:00:00,340.79,341.39,340.35,341.2,53687.0,332.2257,332.8106,331.7968,332.6254,53687.0
2020-12-01 10:05:00,341.35,341.83,341.13,341.38,29818.0,332.7716,333.2396,332.5572,332.8009,29818.0
2020-12-01 10:10:00,341.29,341.74,340.35,340.67,24832.0,332.7131,333.1518,331.7968,332.1087,24832.0
2020-12-01 10:15:00,340.67,341.8,340.48,341.8,26422.0,332.1087,333.2103,331.9235,333.2103,26422.0
2020-12-01 10:20:00,341.84,342.63,341.75,342.46,47339.0,333.2493,334.0195,333.1616,333.8537,47339.0
2020-12-01 10:25:00,342.46,342.46,341.68,342.12,17956.0,333.8537,333.8537,333.0933,333.5223,17956.0
2020-12-01 10:30:00,342.25,342.45,340.9,341.12,22546.0,333.649,333.844,332.3329,332.5474,22546.0
2020-12-01 10:35:00,341.15,341.3,340.2,340.21,15714.0,332.5767,332.7229,331.6505,331.6603,15714.0
2020-12-01 10:40:00,340.2,340.51,339.92,340.35,29827.0,331.6505,331.9527,331.3776,331.7968,29827.0
2020-12-01 10:45:00,340.31,340.41,339.71,340.24,7055.0,331.7578,331.8553,331.1729,331.6895,7055.0
2020-12-01 10:50:00,340.32,340.53,339.78,339.92,15756.0,331.7675,331.9722,331.2411,331.3776,15756.0
2020-12-01 10:55:00,339.9,340.18,339.74,339.87,11107.0,331.3581,331.631,331.2021,331.3288,11107.0
2020-12-01 11:00:00,340.0,340.53,339.91,340.34,22594.0,331.4556,331.9722,331.3678,331.787,22594.0
2020-12-01 11:05:00,340.29,340.82,340.29,340.63,26246.0,331.7383,332.255,331.7383,332.0697,26246.0
2020-12-01 11:10:00,340.69,340.8,340.21,340.35,20673.0,332.1282,332.2355,331.6603,331.7968,20673.0
2020-12-01 11:15:00,340.23,340.64,340.14,340.58,18145.0,331.6798,332.0795,331.592,332.021,18145.0
2020-12-01 11:20:00,340.54,340.58,339.86,339.97,16777.0,331.982,332.021,331.3191,331.4263,16777.0
2020-12-01 11:25:00,339.99,340.55,339.86,340.24,23546.0,331.4458,331.9917,331.3191,331.6895,23546.0
2020-12-01 11:30:00,340.24,341.01,339.8,340.56,28078.0,331.6895,332.4402,331.2606,332.0015,28078.0
2020-12-01 11:35:00,340.64,340.89,339.87,340.38,35295.0,332.0795,332.3232,331.3288,331.826,35295.0
2020-12-01 11:40:00,340.56,340.6,339.99,340.26,9765.0,332.0015,332.0405,331.4458,331.709,9765.0
2020-12-01 11:45:00,340.19,340.34,339.91,340.18,10938.0,331.6408,331.787,331.3678,331.631,10938.0
2020-12-01 11:50:00,340.15,340.15,339.86,339.98,3904.0,331.6018,331.6018,331.3191,331.4361,3904.0
2020-12-01 11:55:00,339.98,340.35,339.61,340.1,12581.0,331.4361,331.7968,331.0754,331.5531,12581.0
2020-12-01 12:00:00,340.06,340.13,339.79,340.06,12688.0,331.5141,331.5823,331.2508,331.5141,12688.0
2020-12-01 12:05:00,340.03,340.14,339.93,339.98,23456.0,331.4848,331.592,331.3873,331.4361,23456.0
2020-12-01 12:10:00,340.01,340.15,339.76,340.09,40584.0,331.4653,331.6018,331.2216,331.5433,40584.0
2020-12-01 12:15:00,340.11,340.21,339.87,340.02,22157.0,331.5628,331.6603,331.3288,331.4751,22157.0
2020-12-01 12:20:00,339.99,340.09,339.81,340.02,9199.0,331.4458,331.5433,331.2703,331.4751,9199.0
2020-12-01 12:25:00,339.98,340.02,339.69,340.02,20825.0,331.4361,331.4751,331.1534,331.4751,20825.0
2020-12-01 12:30:00,340.01,340.18,339.95,340.06,29451.0,331.4653,331.631,331.4068,331.5141,29451.0
2020-12-01 12:35:00,340.03,340.17,339.78,339.78,11735.0,331.4848,331.6213,331.2411,331.2411,11735.0
2020-12-01 12:40:00,339.8,339.84,339.12,339.13,9693.0,331.2606,331.2996,330.5977,330.6074,9693.0
2020-12-01 12:45:00,339.07,339.41,339.0,339.4,21762.0,330.5489,330.8804,330.4807,330.8706,21762.0
2020-12-01 12:50:00,339.35,339.92,339.35,339.89,9821.0,330.8219,331.3776,330.8219,331.3483,9821.0
2020-12-01 12:55:00,339.9,340.09,339.71,339.85,12408.0,331.3581,331.5433,331.1729,331.3093,12408.0
2020-12-01 13:00:00,339.84,340.03,339.82,340.0,10484.0,331.2996,331.4848,331.2801,331.4556,10484.0
2020-12-01 13:05:00,340.03,340.1,339.93,340.0,29011.0,331.4848,331.5531,331.3873,331.4556,29011.0
2020-12-01 13:10:00,339.97,340.09,339.87,339.93,16692.0,331.4263,331.5433,331.3288,331.3873,16692.0
2020-12-01 13:15:00,339.99,340.05,339.92,340.0,26384.0,331.4458,331.5043,331.3776,331.4556,26384.0
2020-12-01 13:20:00,339.99,340.18,339.96,340.0,55016.0,331.4458,331.631,331.4166,331.4556,55016.0
2020-12-01 13:25:00,340.04,340.22,339.96,340.22,40585.0,331.4946,331.67,331.4166,331.67,40585.0
2020-12-01 13:30:00,340.14,340.22,339.99,340.15,29281.0,331.592,331.67,331.4458,331.6018,29281.0
2020-12-01 13:35:00,340.2,340.46,340.07,340.28,35856.0,331.6505,331.904,331.5238,331.7285,35856.0
2020-12-01 13:40:00,340.28,340.45,340.18,340.3,13435.0,331.7285,331.8943,331.631,331.748,13435.0
2020-12-01 13:45:00,340.29,340.42,340.15,340.41,39323.0,331.7383,331.865,331.6018,331.8553,39323.0
2020-12-01 13:50:00,340.42,340.65,340.21,340.55,23993.0,331.865,332.0892,331.6603,331.9917,23993.0
2020-12-01 13:55:00,340.53,340.62,340.45,340.58,4364.0,331.9722,332.06,331.8943,332.021,4364.0
2020-12-01 14:00:00,340.6,340.76,340.51,340.6,9346.0,332.0405,332.1965,331.9527,332.0405,9346.0
2020-12-01 14:05:00,340.76,340.82,340.63,340.76,7212.0,332.1965,332.255,332.0697,332.1965,7212.0
2020-12-01 14:10:00,340.75,341.04,340.7,340.97,27245.0,332.1867,332.4694,332.138,332.4012,27245.0
2020-12-01 14:15:00,340.9,341.11,340.78,340.78,16581.0,332.3329,332.5377,332.216,332.216,16581.0
2020-12-01 14:20:00,340.8,340.8,340.31,340.37,12397.0,332.2355,332.2355,331.7578,331.8163,12397.0
2020-12-01 14:25:00,340.35,340.36,340.24,340.32,18936.0,331.7968,331.8065,331.6895,331.7675,18936.0
2020-12-01 14:30:00,340.3,340.31,339.93,339.99,14367.0,331.748,331.7578,331.3873,331.4458,14367.0
2020-12-01 14:35:00,340.05,340.41,339.97,340.41,16835.0,331.5043,331.8553,331.4263,331.8553,16835.0
2020-12-01 14:40:00,340.41,341.45,340.37,341.28,14555.0,331.8553,332.8691,331.8163,332.7034,14555.0
2020-12-01 14:45:00,341.3,341.46,341.23,341.27,11371.0,332.7229,332.8789,332.6547,332.6936,11371.0
2020-12-01 14:50:00,341.28,341.33,340.7,340.92,21909.0,332.7034,332.7521,332.138,332.3524,21909.0
2020-12-01 14:55:00,340.97,341.0,340.29,340.31,9972.0,332.4012,332.4304,331.7383,331.7578,9972.0
2020-12-01 15:00:00,340.35,340.38,339.42,339.42,15032.0,331.7968,331.826,330.8901,330.8901,15032.0
2020-12-01 15:05:00,339.4,339.42,338.2,338.36,17250.0,330.8706,330.8901,329.7008,329.8568,17250.0
2020-12-01 15:10:00,338.43,339.31,338.23,339.25,25042.0,329.925,330.7829,329.73,330.7244,25042.0
2020-12-01 15:15:00,339.31,339.46,338.79,338.79,23594.0,330.7829,330.9291,330.276,330.276,23594.0
2020-12-01 15:20:00,338.76,339.15,338.65,338.9,24003.0,330.2467,330.6269,330.1395,330.3832,24003.0
2020-12-01 15:25:00,338.87,338.98,338.44,338.68,34855.0,330.354,330.4612,329.9348,330.1687,34855.0
2020-12-01 15:30:00,338.74,338.98,338.46,338.92,21563.0,330.2272,330.4612,329.9543,330.4027,21563.0
2020-12-01 15:35:00,338.92,338.98,338.29,338.42,22165.0,330.4027,330.4612,329.7885,329.9153,22165.0
2020-12-01 15:40:00,338.36,338.63,338.03,338.13,41430.0,329.8568,330.12,329.5351,329.6326,41430.0
2020-12-01 15:45:00,338.13,338.84,337.62,338.84,41897.0,329.6326,330.3247,329.1354,330.3247,41897.0
2020-12-01 15:50:00,338.52,338.52,337.78,338.25,54716.0,330.0128,330.0128,329.2914,329.7495,54716.0
2020-12-01 15:55:00,338.31,339.08,338.08,338.77,172664.0,329.808,330.5587,329.5838,330.2565,172664.0
2020-12-02 09:30:00,336.78,338.0,335.2,335.2,85891.0,328.3165,329.5058,326.7762,326.7762,85891.0
2020-12-02 09:35:00,335.63,336.79,335.52,335.59,43454.0,327.1954,328.3262,327.0882,327.1564,43454.0
2020-12-02 09:40:00,335.88,336.48,334.0,334.01,44435.0,327.4391,328.024,325.6063,325.6161,44435.0
2020-12-02 09:45:00,334.29,335.14,334.06,334.8,48424.0,325.8891,326.7177,325.6648,326.3862,48424.0
2020-12-02 09:50:00,334.8,335.98,334.65,335.98,28521.0,326.3862,327.5366,326.24,327.5366,28521.0
2020-12-02 09:55:00,336.0,337.56,336.0,337.56,41360.0,327.5561,329.0769,327.5561,329.0769,41360.0
2020-12-02 10:00:00,337.55,337.6,337.03,337.25,47717.0,329.0671,329.1159,328.5602,328.7747,47717.0
2020-12-02 10:05:00,337.35,337.36,335.86,335.98,25484.0,328.8722,328.8819,327.4196,327.5366,25484.0
2020-12-02 10:10:00,336.01,336.8,335.9,335.9,21291.0,327.5658,328.336,327.4586,327.4586,21291.0
2020-12-02 10:15:00,335.92,337.03,335.91,336.48,18939.0,327.4781,328.5602,327.4684,328.024,18939.0
2020-12-02 10:20:00,336.48,336.92,336.46,336.56,6954.0,328.024,328.453,328.0045,328.102,6954.0
2020-12-02 10:25:00,336.56,337.09,336.22,336.99,11589.0,328.102,328.6187,327.7706,328.5212,11589.0
2020-12-02 10:30:00,336.99,337.12,336.65,336.75,17260.0,328.5212,328.6479,328.1898,328.2872,17260.0
2020-12-02 10:35:00,336.61,336.7,336.07,336.55,21788.0,328.1508,328.2385,327.6243,328.0923,21788.0
2020-12-02 10:40:00,336.57,337.42,336.46,337.35,11589.0,328.1118,328.9404,328.0045,328.8722,11589.0
2020-12-02 10:45:00,337.35,337.35,336.72,337.05,17353.0,328.8722,328.8722,328.258,328.5797,17353.0
2020-12-02 10:50:00,337.0,337.23,336.85,337.18,10559.0,328.531,328.7552,328.3847,328.7064,10559.0
2020-12-02 10:55:00,337.19,337.49,336.94,337.29,11752.0,328.7162,329.0086,328.4725,328.8137,11752.0
2020-12-02 11:00:00,337.43,337.86,337.41,337.68,11103.0,328.9502,329.3693,328.9307,329.1939,11103.0
2020-12-02 11:05:00,337.73,337.73,336.96,337.01,8234.0,329.2426,329.2426,328.492,328.5407,8234.0
2020-12-02 11:10:00,337.0,337.85,337.0,337.54,12114.0,328.531,329.3596,328.531,329.0574,12114.0
2020-12-02 11:15:00,337.41,337.41,336.54,336.63,15920.0,328.9307,328.9307,328.0825,328.1703,15920.0
2020-12-02 11:20:00,336.51,337.23,336.51,336.83,5902.0,328.0533,328.7552,328.0533,328.3652,5902.0
2020-12-02 11:25:00,336.73,336.91,336.51,336.56,6681.0,328.2677,328.4432,328.0533,328.102,6681.0
2020-12-02 11:30:00,336.56,336.84,336.3,336.78,15324.0,328.102,328.375,327.8485,328.3165,15324.0
2020-12-02 11:35:00,336.88,337.79,336.88,337.79,10639.0,328.414,329.3011,328.414,329.3011,10639.0
2020-12-02 11:40:00,337.78,337.9,337.54,337.62,5902.0,329.2914,329.4083,329.0574,329.1354,5902.0
2020-12-02 11:45:00,337.68,337.92,337.56,337.74,4644.0,329.1939,329.4278,329.0769,329.2524,4644.0
2020-12-02 11:50:00,337.74,338.68,337.73,338.68,18203.0,329.2524,330.1687,329.2426,330.1687,18203.0
2020-12-02 11:55:00,338.7,338.88,338.09,338.3,13855.0,330.1882,330.3637,329.5936,329.7983,13855.0
2020-12-02 12:00:00,338.3,338.49,338.21,338.33,4695.0,329.7983,329.9835,329.7105,329.8275,4695.0
2020-12-02 12:05:00,338.38,338.46,338.05,338.14,7238.0,329.8763,329.9543,329.5546,329.6423,7238.0
2020-12-02 12:10:00,338.23,338.34,338.09,338.1,6701.0,329.73,329.8373,329.5936,329.6033,6701.0
2020-12-02 12:15:00,338.19,338.24,337.67,337.67,3844.0,329.6911,329.7398,329.1841,329.1841,3844.0
2020-12-02 12:20:00,337.69,337.91,337.63,337.87,4099.0,329.2036,329.4181,329.1451,329.3791,4099.0
2020-12-02 12:25:00,337.89,338.26,337.83,338.26,11229.0,329.3986,329.7593,329.3401,329.7593,11229.0
2020-12-02 12:30:00,338.28,338.28,337.96,338.13,4719.0,329.7788,329.7788,329.4668,329.6326,4719.0
2020-12-02 12:35:00,338.07,338.19,337.62,337.66,5720.0,329.5741,329.6911,329.1354,329.1744,5720.0
2020-12-02 12:40:00,337.68,337.72,337.26,337.42,8430.0,329.1939,329.2329,328.7844,328.9404,8430.0
2020-12-02 12:45:00,337.4,337.72,337.39,337.71,3330.0,328.9209,329.2329,328.9112,329.2231,3330.0
2020-12-02 12:50:00,337.69,337.87,337.45,337.54,14928.0,329.2036,329.3791,328.9696,329.0574,14928.0
2020-12-02 12:55:00,337.57,337.6,337.33,337.52,3730.0,329.0866,329.1159,328.8527,329.0379,3730.0
2020-12-02 13:00:00,337.56,337.57,337.04,337.09,9439.0,329.0769,329.0866,328.57,328.6187,9439.0
2020-12-02 13:05:00,337.14,337.17,337.05,337.07,5739.0,328.6674,328.6967,328.5797,328.5992,5739.0
2020-12-02 13:10:00,337.05,337.49,337.04,337.49,9134.0,328.5797,329.0086,328.57,329.0086,9134.0
2020-12-02 13:15:00,337.4,337.49,337.11,337.29,10098.0,328.9209,329.0086,328.6382,328.8137,10098.0
2020-12-02 13:20:00,337.25,337.27,337.09,337.1,8351.0,328.7747,328.7942,328.6187,328.6284,8351.0
2020-12-02 13:25:00,337.2,337.4,337.0,337.06,11549.0,328.7259,328.9209,328.531,328.5894,11549.0
2020-12-02 13:30:00,337.05,337.16,336.93,337.0,15972.0,328.5797,328.6869,328.4627,328.531,15972.0
2020-12-02 13:35:00,337.07,337.36,336.99,337.27,6756.0,328.5992,328.8819,328.5212,328.7942,6756.0
2020-12-02 13:40:00,337.3,337.31,336.93,337.08,7251.0,328.8234,328.8332,328.4627,328.6089,7251.0
2020-12-02 13:45:00,337.05,337.11,336.91,337.05,7577.0,328.5797,328.6382,328.4432,328.5797,7577.0
2020-12-02 13:50:00,337.05,337.11,336.83,337.03,19643.0,328.5797,328.6382,328.3652,328.5602,19643.0
2020-12-02 13:55:00,336.98,337.33,336.98,337.08,16886.0,328.5115,328.8527,328.5115,328.6089,16886.0
2020-12-02 14:00:00,337.05,337.15,336.87,337.02,6859.0,328.5797,328.6772,328.4042,328.5505,6859.0
2020-12-02 14:05:00,337.09,337.14,336.76,336.97,11884.0,328.6187,328.6674,328.297,328.5017,11884.0
2020-12-02 14:10:00,336.97,337.13,336.86,337.01,20932.0,328.5017,328.6577,328.3945,328.5407,20932.0
2020-12-02 14:15:00,336.94,337.9,336.88,337.87,22691.0,328.4725,329.4083,328.414,329.3791,22691.0
2020-12-02 14:20:00,337.87,338.07,337.8,337.8,51983.0,329.3791,329.5741,329.3109,329.3109,51983.0
2020-12-02 14:25:00,337.84,337.87,337.39,337.43,93624.0,329.3498,329.3791,328.9112,328.9502,93624.0
2020-12-02 14:30:00,337.28,338.7,337.22,338.69,37791.0,328.8039,330.1882,328.7454,330.1785,37791.0
2020-12-02 14:35:00,338.73,338.87,338.59,338.81,16599.0,330.2175,330.354,330.081,330.2955,16599.0
2020-12-02 14:40:00,338.74,338.99,338.47,338.91,8233.0,330.2272,330.4709,329.964,330.393,8233.0
2020-12-02 14:45:00,338.91,339.21,338.82,339.13,7563.0,330.393,330.6854,330.3052,330.6074,7563.0
2020-12-02 14:50:00,339.2,339.35,338.97,339.25,11733.0,330.6757,330.8219,330.4515,330.7244,11733.0
2020-12-02 14:55:00,339.3,339.63,339.3,339.49,9660.0,330.7732,331.0949,330.7732,330.9584,9660.0
2020-12-02 15:00:00,339.46,339.83,339.38,339.65,13210.0,330.9291,331.2898,330.8511,331.1144,13210.0
2020-12-02 15:05:00,339.64,339.95,339.6,339.84,14726.0,331.1046,331.4068,331.0656,331.2996,14726.0
2020-12-02 15:10:00,339.79,339.98,339.69,339.85,14936.0,331.2508,331.4361,331.1534,331.3093,14936.0
2020-12-02 15:15:00,339.87,339.91,339.51,339.77,14442.0,331.3288,331.3678,330.9779,331.2313,14442.0
2020-12-02 15:20:00,339.67,339.98,339.64,339.68,22855.0,331.1339,331.4361,331.1046,331.1436,22855.0
2020-12-02 15:25:00,339.72,340.08,339.66,340.0,16478.0,331.1826,331.5336,331.1241,331.4556,16478.0
2020-12-02 15:30:00,340.0,340.2,339.77,339.78,17320.0,331.4556,331.6505,331.2313,331.2411,17320.0
2020-12-02 15:35:00,339.8,339.81,339.51,339.59,13417.0,331.2606,331.2703,330.9779,331.0559,13417.0
2020-12-02 15:40:00,339.63,339.97,339.49,339.82,16562.0,331.0949,331.4263,330.9584,331.2801,16562.0
2020-12-02 15:45:00,339.84,339.85,339.23,339.23,24669.0,331.2996,331.3093,330.7049,330.7049,24669.0
2020-12-02 15:50:00,339.28,339.42,338.67,339.22,40513.0,330.7537,330.8901,330.159,330.6952,40513.0
2020-12-02 15:55:00,339.17,340.24,338.68,340.07,208112.0,330.6464,331.6895,330.1687,331.5238,208112.0
2020-12-03 09:30:00,338.56,341.0,338.0,339.72,73428.0,330.0518,332.4304,329.5058,331.1826,73428.0
2020-12-03 09:35:00,339.86,340.69,338.03,340.3,21882.0,331.3191,332.1282,329.5351,331.748,21882.0
2020-12-03 09:40:00,340.18,340.7,339.78,340.0,14035.0,331.631,332.138,331.2411,331.4556,14035.0
2020-12-03 09:45:00,340.01,340.82,339.73,340.38,17649.0,331.4653,332.255,331.1924,331.826,17649.0
2020-12-03 09:50:00,340.51,340.8,340.15,340.67,14729.0,331.9527,332.2355,331.6018,332.1087,14729.0
2020-12-03 09:55:00,340.69,341.6,340.68,341.19,28612.0,332.1282,333.0154,332.1185,332.6157,28612.0
2020-12-03 10:00:00,341.14,341.65,340.89,341.22,16806.0,332.5669,333.0641,332.3232,332.6449,16806.0
2020-12-03 10:05:00,341.21,342.32,341.21,342.07,39096.0,332.6352,333.7173,332.6352,333.4735,39096.0
2020-12-03 10:10:00,342.1,342.26,341.26,341.51,22469.0,333.5028,333.6588,332.6839,332.9276,22469.0
2020-12-03 10:15:00,341.52,342.05,341.07,341.86,19151.0,332.9374,333.454,332.4987,333.2688,19151.0
2020-12-03 10:20:00,341.75,341.75,341.06,341.14,24270.0,333.1616,333.1616,332.4889,332.5669,24270.0
2020-12-03 10:25:00,341.08,341.1,340.17,340.17,11913.0,332.5084,332.5279,331.6213,331.6213,11913.0
2020-12-03 10:30:00,340.34,341.15,339.9,340.68,30442.0,331.787,332.5767,331.3581,332.1185,30442.0
2020-12-03 10:35:00,340.62,340.62,339.75,340.29,20586.0,332.06,332.06,331.2118,331.7383,20586.0
2020-12-03 10:40:00,340.25,340.44,340.0,340.05,6853.0,331.6993,331.8845,331.4556,331.5043,6853.0
2020-12-03 10:45:00,340.18,340.33,339.34,339.46,8462.0,331.631,331.7773,330.8122,330.9291,8462.0
2020-12-03 10:50:00,339.53,339.86,339.34,339.65,14769.0,330.9974,331.3191,330.8122,331.1144,14769.0
2020-12-03 10:55:00,339.63,339.66,338.92,338.92,11313.0,331.0949,331.1241,330.4027,330.4027,11313.0
2020-12-03 11:00:00,339.02,339.12,338.69,338.94,14312.0,330.5002,330.5977,330.1785,330.4222,14312.0
2020-12-03 11:05:00,338.94,339.07,338.5,338.5,7251.0,330.4222,330.5489,329.9933,329.9933,7251.0
2020-12-03 11:10:00,338.44,338.51,338.09,338.26,8172.0,329.9348,330.003,329.5936,329.7593,8172.0
2020-12-03 11:15:00,338.21,338.52,338.01,338.06,15658.0,329.7105,330.0128,329.5156,329.5643,15658.0
2020-12-03 11:20:00,338.06,338.45,337.83,337.83,14545.0,329.5643,329.9445,329.3401,329.3401,14545.0
2020-12-03 11:25:00,337.9,338.13,337.77,338.07,10535.0,329.4083,329.6326,329.2816,329.5741,10535.0
2020-12-03 11:30:00,337.97,338.13,337.85,337.9,11303.0,329.4766,329.6326,329.3596,329.4083,11303.0
2020-12-03 11:35:00,337.88,338.19,337.85,338.16,18615.0,329.3888,329.6911,329.3596,329.6618,18615.0
2020-12-03 11:40:00,338.21,338.6,337.93,338.26,23049.0,329.7105,330.0907,329.4376,329.7593,23049.0
2020-12-03 11:45:00,338.15,338.19,337.91,337.95,6479.0,329.6521,329.6911,329.4181,329.4571,6479.0
2020-12-03 11:50:00,337.95,338.04,337.8,337.93,6698.0,329.4571,329.5448,329.3109,329.4376,6698.0
2020-12-03 11:55:00,337.9,338.2,337.86,338.15,8214.0,329.4083,329.7008,329.3693,329.6521,8214.0
2020-12-03 12:00:00,338.15,338.28,337.76,338.1,11386.0,329.6521,329.7788,329.2719,329.6033,11386.0
2020-12-03 12:05:00,338.23,338.33,337.7,337.75,5845.0,329.73,329.8275,329.2134,329.2621,5845.0
2020-12-03 12:10:00,337.86,338.01,337.6,337.64,7958.0,329.3693,329.5156,329.1159,329.1549,7958.0
2020-12-03 12:15:00,337.6,337.97,337.33,337.83,88900.0,329.1159,329.4766,328.8527,329.3401,88900.0
2020-12-03 12:20:00,337.81,338.3,337.66,338.24,11132.0,329.3206,329.7983,329.1744,329.7398,11132.0
2020-12-03 12:25:00,338.33,338.6,338.28,338.57,5561.0,329.8275,330.0907,329.7788,330.0615,5561.0
2020-12-03 12:30:00,338.6,339.0,338.37,338.85,16553.0,330.0907,330.4807,329.8665,330.3345,16553.0
2020-12-03 12:35:00,338.87,339.04,338.58,338.89,18562.0,330.354,330.5197,330.0713,330.3735,18562.0
2020-12-03 12:40:00,338.98,339.61,338.83,339.5,19254.0,330.4612,331.0754,330.315,330.9681,19254.0
2020-12-03 12:45:00,339.5,339.87,339.24,339.66,18037.0,330.9681,331.3288,330.7147,331.1241,18037.0
2020-12-03 12:50:00,339.61,339.63,339.35,339.62,5000.0,331.0754,331.0949,330.8219,331.0851,5000.0
2020-12-03 12:55:00,339.56,340.16,339.56,340.04,6146.0,331.0266,331.6115,331.0266,331.4946,6146.0
2020-12-03 13:00:00,340.06,340.23,339.76,339.84,8224.0,331.5141,331.6798,331.2216,331.2996,8224.0
2020-12-03 13:05:00,339.83,339.95,339.48,339.54,18863.0,331.2898,331.4068,330.9486,331.0071,18863.0
2020-12-03 13:10:00,339.59,339.92,339.57,339.82,7417.0,331.0559,331.3776,331.0364,331.2801,7417.0
2020-12-03 13:15:00,339.8,339.99,339.71,339.8,9221.0,331.2606,331.4458,331.1729,331.2606,9221.0
2020-12-03 13:20:00,339.8,339.96,339.55,339.71,5165.0,331.2606,331.4166,331.0169,331.1729,5165.0
2020-12-03 13:25:00,339.72,340.01,339.71,339.9,7050.0,331.1826,331.4653,331.1729,331.3581,7050.0
2020-12-03 13:30:00,339.75,339.88,339.51,339.59,8274.0,331.2118,331.3386,330.9779,331.0559,8274.0
2020-12-03 13:35:00,339.5,339.64,339.41,339.51,5506.0,330.9681,331.1046,330.8804,330.9779,5506.0
2020-12-03 13:40:00,339.51,339.63,339.41,339.52,6917.0,330.9779,331.0949,330.8804,330.9876,6917.0
2020-12-03 13:45:00,339.46,339.53,339.17,339.27,23817.0,330.9291,330.9974,330.6464,330.7439,23817.0
2020-12-03 13:50:00,339.1,339.1,338.78,338.81,9222.0,330.5782,330.5782,330.2662,330.2955,9222.0
2020-12-03 13:55:00,338.87,338.87,338.2,338.3,8999.0,330.354,330.354,329.7008,329.7983,8999.0
2020-12-03 14:00:00,338.42,339.0,338.41,338.69,7589.0,329.9153,330.4807,329.9055,330.1785,7589.0
2020-12-03 14:05:00,338.6,338.83,338.54,338.63,7528.0,330.0907,330.315,330.0323,330.12,7528.0
2020-12-03 14:10:00,338.64,338.8,338.31,338.47,9093.0,330.1297,330.2857,329.808,329.964,9093.0
2020-12-03 14:15:00,338.4,338.42,338.08,338.27,13434.0,329.8958,329.9153,329.5838,329.769,13434.0
2020-12-03 14:20:00,338.27,338.34,338.15,338.19,7309.0,329.769,329.8373,329.6521,329.6911,7309.0
2020-12-03 14:25:00,338.22,338.28,337.7,338.0,26474.0,329.7203,329.7788,329.2134,329.5058,26474.0
2020-12-03 14:30:00,337.92,338.05,337.7,337.89,20186.0,329.4278,329.5546,329.2134,329.3986,20186.0
2020-12-03 14:35:00,338.01,338.06,337.69,337.79,10196.0,329.5156,329.5643,329.2036,329.3011,10196.0
2020-12-03 14:40:00,337.79,337.91,337.74,337.75,23831.0,329.3011,329.4181,329.2524,329.2621,23831.0
2020-12-03 14:45:00,337.75,337.89,337.56,337.78,8503.0,329.2621,329.3986,329.0769,329.2914,8503.0
2020-12-03 14:50:00,337.8,337.8,337.43,337.5,20893.0,329.3109,329.3109,328.9502,329.0184,20893.0
2020-12-03 14:55:00,337.5,337.88,337.43,337.87,16675.0,329.0184,329.3888,328.9502,329.3791,16675.0
2020-12-03 15:00:00,337.76,337.83,337.47,337.52,27334.0,329.2719,329.3401,328.9891,329.0379,27334.0
2020-12-03 15:05:00,337.55,337.66,337.34,337.44,13880.0,329.0671,329.1744,328.8624,328.9599,13880.0
2020-12-03 15:10:00,337.52,337.93,337.47,337.93,23260.0,329.0379,329.4376,328.9891,329.4376,23260.0
2020-12-03 15:15:00,337.92,338.15,337.79,337.93,22652.0,329.4278,329.6521,329.3011,329.4376,22652.0
2020-12-03 15:20:00,337.93,338.25,337.74,337.98,20708.0,329.4376,329.7495,329.2524,329.4863,20708.0
2020-12-03 15:25:00,337.99,338.09,337.72,337.77,25349.0,329.4961,329.5936,329.2329,329.2816,25349.0
2020-12-03 15:30:00,337.77,338.02,337.48,337.49,17226.0,329.2816,329.5253,328.9989,329.0086,17226.0
2020-12-03 15:35:00,337.53,337.59,336.33,336.41,28300.0,329.0476,329.1061,327.8778,327.9558,28300.0
2020-12-03 15:40:00,336.33,336.33,335.36,336.18,31918.0,327.8778,327.8778,326.9322,327.7316,31918.0
2020-12-03 15:45:00,336.15,336.29,335.59,336.13,43371.0,327.7023,327.8388,327.1564,327.6828,43371.0
2020-12-03 15:50:00,336.01,336.01,334.12,334.53,74382.0,327.5658,327.5658,325.7233,326.123,74382.0
2020-12-03 15:55:00,334.55,335.27,334.15,335.27,134858.0,326.1425,326.8444,325.7526,326.8444,134858.0
2020-12-04 09:30:00,336.92,337.25,335.8,336.31,64172.0,328.453,328.7747,327.3611,327.8583,64172.0
2020-12-04 09:35:00,336.14,337.87,335.94,336.9,19390.0,327.6926,329.3791,327.4976,328.4335,19390.0
2020-12-04 09:40:00,336.9,338.51,336.66,338.39,16890.0,328.4335,330.003,328.1995,329.886,16890.0
2020-12-04 09:45:00,338.39,339.1,337.92,338.0,33877.0,329.886,330.5782,329.4278,329.5058,33877.0
2020-12-04 09:50:00,338.17,338.22,336.98,337.7,19183.0,329.6716,329.7203,328.5115,329.2134,19183.0
2020-12-04 09:55:00,337.66,337.66,336.86,337.31,13758.0,329.1744,329.1744,328.3945,328.8332,13758.0
2020-12-04 10:00:00,337.13,338.58,336.99,338.23,15090.0,328.6577,330.0713,328.5212,329.73,15090.0
2020-12-04 10:05:00,338.11,338.55,337.91,338.49,16184.0,329.6131,330.042,329.4181,329.9835,16184.0
2020-12-04 10:10:00,338.52,338.52,337.62,338.18,19301.0,330.0128,330.0128,329.1354,329.6813,19301.0
2020-12-04 10:15:00,338.24,338.54,338.07,338.29,15742.0,329.7398,330.0323,329.5741,329.7885,15742.0
2020-12-04 10:20:00,338.36,338.64,338.11,338.31,9360.0,329.8568,330.1297,329.6131,329.808,9360.0
2020-12-04 10:25:00,338.34,338.43,337.69,338.19,5917.0,329.8373,329.925,329.2036,329.6911,5917.0
2020-12-04 10:30:00,338.07,339.09,338.06,338.9,8900.0,329.5741,330.5684,329.5643,330.3832,8900.0
2020-12-04 10:35:00,338.91,339.15,338.75,338.75,9497.0,330.393,330.6269,330.237,330.237,9497.0
2020-12-04 10:40:00,338.71,338.89,338.54,338.88,25007.0,330.198,330.3735,330.0323,330.3637,25007.0
2020-12-04 10:45:00,338.96,340.26,338.96,340.07,41832.0,330.4417,331.709,330.4417,331.5238,41832.0
2020-12-04 10:50:00,340.06,340.24,339.66,339.8,16275.0,331.5141,331.6895,331.1241,331.2606,16275.0
2020-12-04 10:55:00,339.78,340.55,339.46,340.4,17395.0,331.2411,331.9917,330.9291,331.8455,17395.0
2020-12-04 11:00:00,340.43,340.95,340.33,340.95,10492.0,331.8748,332.3817,331.7773,332.3817,10492.0
2020-12-04 11:05:00,340.89,340.91,340.38,340.58,11233.0,332.3232,332.3427,331.826,332.021,11233.0
2020-12-04 11:10:00,340.47,340.75,340.39,340.63,5610.0,331.9138,332.1867,331.8358,332.0697,5610.0
2020-12-04 11:15:00,340.66,341.41,340.53,341.35,18694.0,332.099,332.8301,331.9722,332.7716,18694.0
2020-12-04 11:20:00,341.4,341.45,341.08,341.45,12341.0,332.8204,332.8691,332.5084,332.8691,12341.0
2020-12-04 11:25:00,341.37,341.73,341.25,341.55,7497.0,332.7911,333.1421,332.6742,332.9666,7497.0
2020-12-04 11:30:00,341.54,341.75,341.16,341.69,13100.0,332.9569,333.1616,332.5864,333.1031,13100.0
2020-12-04 11:35:00,341.74,341.92,341.35,341.39,6308.0,333.1518,333.3273,332.7716,332.8106,6308.0
2020-12-04 11:40:00,341.38,341.43,341.11,341.11,10653.0,332.8009,332.8496,332.5377,332.5377,10653.0
2020-12-04 11:45:00,341.12,341.3,340.8,340.91,7504.0,332.5474,332.7229,332.2355,332.3427,7504.0
2020-12-04 11:50:00,340.8,341.17,340.7,340.83,11633.0,332.2355,332.5962,332.138,332.2647,11633.0
2020-12-04 11:55:00,340.84,340.97,340.63,340.83,7819.0,332.2745,332.4012,332.0697,332.2647,7819.0
2020-12-04 12:00:00,340.77,341.12,340.46,341.1,12219.0,332.2062,332.5474,331.904,332.5279,12219.0
2020-12-04 12:05:00,341.11,341.38,341.0,341.16,8892.0,332.5377,332.8009,332.4304,332.5864,8892.0
2020-12-04 12:10:00,341.14,341.32,341.07,341.11,6308.0,332.5669,332.7424,332.4987,332.5377,6308.0
2020-12-04 12:15:00,341.12,341.3,341.05,341.14,7286.0,332.5474,332.7229,332.4792,332.5669,7286.0
2020-12-04 12:20:00,341.14,341.4,341.07,341.39,8908.0,332.5669,332.8204,332.4987,332.8106,8908.0
2020-12-04 12:25:00,341.37,341.37,340.99,341.12,11549.0,332.7911,332.7911,332.4207,332.5474,11549.0
2020-12-04 12:30:00,341.06,341.17,340.94,340.99,12954.0,332.4889,332.5962,332.3719,332.4207,12954.0
2020-12-04 12:35:00,340.99,341.15,340.96,341.01,11991.0,332.4207,332.5767,332.3914,332.4402,11991.0
2020-12-04 12:40:00,341.03,341.06,340.72,340.73,16557.0,332.4597,332.4889,332.1575,332.1672,16557.0
2020-12-04 12:45:00,340.75,340.94,340.75,340.86,6628.0,332.1867,332.3719,332.1867,332.294,6628.0
2020-12-04 12:50:00,340.79,340.79,340.55,340.78,5117.0,332.2257,332.2257,331.9917,332.216,5117.0
2020-12-04 12:55:00,340.85,341.08,340.72,341.0,3582.0,332.2842,332.5084,332.1575,332.4304,3582.0
2020-12-04 13:00:00,341.06,341.1,340.57,340.57,9344.0,332.4889,332.5279,332.0112,332.0112,9344.0
2020-12-04 13:05:00,340.63,340.85,340.45,340.85,6257.0,332.0697,332.2842,331.8943,332.2842,6257.0
2020-12-04 13:10:00,340.91,340.92,340.73,340.88,5918.0,332.3427,332.3524,332.1672,332.3135,5918.0
2020-12-04 13:15:00,340.91,341.02,340.84,341.01,7273.0,332.3427,332.4499,332.2745,332.4402,7273.0
2020-12-04 13:20:00,341.0,341.37,341.0,341.28,7475.0,332.4304,332.7911,332.4304,332.7034,7475.0
2020-12-04 13:25:00,341.32,341.65,341.32,341.41,6184.0,332.7424,333.0641,332.7424,332.8301,6184.0
2020-12-04 13:30:00,341.47,341.7,341.46,341.69,6474.0,332.8886,333.1128,332.8789,333.1031,6474.0
2020-12-04 13:35:00,341.75,342.31,341.75,342.21,15655.0,333.1616,333.7075,333.1616,333.61,15655.0
2020-12-04 13:40:00,342.17,342.53,342.11,342.4,10785.0,333.571,333.922,333.5125,333.7953,10785.0
2020-12-04 13:45:00,342.37,342.38,341.58,341.79,7794.0,333.766,333.7758,332.9959,333.2006,7794.0
2020-12-04 13:50:00,341.84,342.11,341.81,342.11,6521.0,333.2493,333.5125,333.2201,333.5125,6521.0
2020-12-04 13:55:00,342.1,342.5,342.06,342.43,8709.0,333.5028,333.8927,333.4638,333.8245,8709.0
2020-12-04 14:00:00,342.37,342.75,342.19,342.57,13837.0,333.766,334.1365,333.5905,333.961,13837.0
2020-12-04 14:05:00,342.53,342.6,341.88,341.88,13550.0,333.922,333.9902,333.2883,333.2883,13550.0
2020-12-04 14:10:00,341.93,342.55,341.91,342.29,13898.0,333.3371,333.9415,333.3176,333.688,13898.0
2020-12-04 14:15:00,342.27,342.8,342.27,342.63,21115.0,333.6685,334.1852,333.6685,334.0195,21115.0
2020-12-04 14:20:00,342.71,342.77,342.49,342.62,5119.0,334.0975,334.156,333.883,334.0097,5119.0
2020-12-04 14:25:00,342.63,342.71,342.13,342.27,8420.0,334.0195,334.0975,333.532,333.6685,8420.0
2020-12-04 14:30:00,342.3,342.5,342.13,342.5,11306.0,333.6978,333.8927,333.532,333.8927,11306.0
2020-12-04 14:35:00,342.56,342.89,342.55,342.77,10800.0,333.9512,334.2729,333.9415,334.156,10800.0
2020-12-04 14:40:00,342.78,343.36,342.72,343.34,15261.0,334.1657,334.7311,334.1072,334.7116,15261.0
2020-12-04 14:45:00,343.3,343.33,343.07,343.27,10937.0,334.6726,334.7019,334.4484,334.6434,10937.0
2020-12-04 14:50:00,343.27,343.36,342.99,343.09,15098.0,334.6434,334.7311,334.3704,334.4679,15098.0
2020-12-04 14:55:00,343.18,343.35,342.96,343.04,18522.0,334.5557,334.7214,334.3412,334.4192,18522.0
2020-12-04 15:00:00,343.11,343.43,342.75,342.75,7448.0,334.4874,334.7994,334.1365,334.1365,7448.0
2020-12-04 15:05:00,342.86,342.89,342.48,342.57,9220.0,334.2437,334.2729,333.8732,333.961,9220.0
2020-12-04 15:10:00,342.56,342.62,342.22,342.22,7215.0,333.9512,334.0097,333.6198,333.6198,7215.0
2020-12-04 15:15:00,342.24,342.58,342.17,342.58,10751.0,333.6393,333.9707,333.571,333.9707,10751.0
2020-12-04 15:20:00,342.49,343.02,342.3,342.92,6799.0,333.883,334.3997,333.6978,334.3022,6799.0
2020-12-04 15:25:00,342.86,343.01,342.59,342.99,12458.0,334.2437,334.3899,333.9805,334.3704,12458.0
2020-12-04 15:30:00,342.99,343.5,342.95,343.26,23582.0,334.3704,334.8676,334.3314,334.6336,23582.0
2020-12-04 15:35:00,343.25,343.35,342.94,343.06,21214.0,334.6239,334.7214,334.3217,334.4387,21214.0
2020-12-04 15:40:00,342.99,343.67,342.77,343.45,36526.0,334.3704,335.0333,334.156,334.8189,36526.0
2020-12-04 15:45:00,343.42,343.43,343.03,343.25,24090.0,334.7896,334.7994,334.4094,334.6239,24090.0
2020-12-04 15:50:00,343.2,344.0,343.11,343.82,47710.0,334.5751,335.355,334.4874,335.1796,47710.0
2020-12-04 15:55:00,343.83,344.36,343.62,344.35,86405.0,335.1893,335.706,334.9846,335.6962,86405.0
2020-12-07 09:30:00,343.36,344.35,343.0,344.23,73226.0,334.7311,335.6962,334.3802,335.5793,73226.0
2020-12-07 09:35:00,344.19,346.25,344.0,345.97,38031.0,335.5403,337.5485,335.355,337.2755,38031.0
2020-12-07 09:40:00,345.91,347.22,345.72,346.14,28368.0,337.217,338.4941,337.0318,337.4413,28368.0
2020-12-07 09:45:00,346.24,346.63,345.73,346.13,28234.0,337.5388,337.9189,337.0416,337.4315,28234.0
2020-12-07 09:50:00,346.24,346.96,346.02,346.77,15981.0,337.5388,338.2407,337.3243,338.0554,15981.0
2020-12-07 09:55:00,346.85,347.99,346.68,347.83,28972.0,338.1334,339.2448,337.9677,339.0888,28972.0
2020-12-07 10:00:00,347.74,347.74,346.35,346.44,12462.0,339.0011,339.0011,337.646,337.7337,12462.0
2020-12-07 10:05:00,346.55,346.75,346.2,346.6,7667.0,337.841,338.0359,337.4998,337.8897,7667.0
2020-12-07 10:10:00,346.6,347.13,346.6,346.93,12090.0,337.8897,338.4064,337.8897,338.2114,12090.0
2020-12-07 10:15:00,346.93,346.93,346.61,346.71,7532.0,338.2114,338.2114,337.8995,337.9969,7532.0
2020-12-07 10:20:00,346.82,346.89,346.27,346.32,17151.0,338.1042,338.1724,337.568,337.6167,17151.0
2020-12-07 10:25:00,346.25,346.32,345.25,345.25,9407.0,337.5485,337.6167,336.5736,336.5736,9407.0
2020-12-07 10:30:00,345.16,345.86,345.16,345.28,8217.0,336.4859,337.1683,336.4859,336.6029,8217.0
2020-12-07 10:35:00,345.23,345.31,344.68,344.8,17382.0,336.5541,336.6321,336.018,336.1349,17382.0
2020-12-07 10:40:00,344.69,344.78,343.8,343.8,13344.0,336.0277,336.1154,335.1601,335.1601,13344.0
2020-12-07 10:45:00,343.7,344.05,343.56,343.71,27085.0,335.0626,335.4038,334.9261,335.0723,27085.0
2020-12-07 10:50:00,343.65,344.42,343.58,344.2,10642.0,335.0138,335.7645,334.9456,335.55,10642.0
2020-12-07 10:55:00,344.22,344.3,343.55,343.55,7417.0,335.5695,335.6475,334.9164,334.9164,7417.0
2020-12-07 11:00:00,343.24,343.43,342.82,342.92,15759.0,334.6141,334.7994,334.2047,334.3022,15759.0
2020-12-07 11:05:00,343.02,343.85,342.91,343.85,15272.0,334.3997,335.2088,334.2924,335.2088,15272.0
2020-12-07 11:10:00,343.8,343.89,343.4,343.4,10636.0,335.1601,335.2478,334.7701,334.7701,10636.0
2020-12-07 11:15:00,343.47,343.7,343.27,343.58,11295.0,334.8384,335.0626,334.6434,334.9456,11295.0
2020-12-07 11:20:00,343.51,343.77,343.28,343.55,10605.0,334.8774,335.1308,334.6531,334.9164,10605.0
2020-12-07 11:25:00,343.56,343.6,343.05,343.17,9189.0,334.9261,334.9651,334.4289,334.5459,9189.0
2020-12-07 11:30:00,343.13,343.43,342.88,342.99,12032.0,334.5069,334.7994,334.2632,334.3704,12032.0
2020-12-07 11:35:00,342.96,343.15,342.81,342.9,7814.0,334.3412,334.5264,334.1949,334.2827,7814.0
2020-12-07 11:40:00,342.9,343.1,342.75,342.92,8724.0,334.2827,334.4777,334.1365,334.3022,8724.0
2020-12-07 11:45:00,342.98,343.5,342.89,343.5,7589.0,334.3607,334.8676,334.2729,334.8676,7589.0
2020-12-07 11:50:00,343.8,344.27,343.7,344.13,16417.0,335.1601,335.6183,335.0626,335.4818,16417.0
2020-12-07 11:55:00,344.15,344.88,344.04,344.53,14466.0,335.5013,336.2129,335.394,335.8717,14466.0
2020-12-07 12:00:00,344.39,344.96,344.21,344.91,15120.0,335.7352,336.2909,335.5598,336.2422,15120.0
2020-12-07 12:05:00,344.97,345.33,344.36,344.38,11356.0,336.3007,336.6516,335.706,335.7255,11356.0
2020-12-07 12:10:00,344.48,344.63,343.86,344.04,7156.0,335.823,335.9692,335.2186,335.394,7156.0
2020-12-07 12:15:00,343.97,344.0,343.41,343.54,7324.0,335.3258,335.355,334.7799,334.9066,7324.0
2020-12-07 12:20:00,343.49,343.5,343.21,343.21,2965.0,334.8579,334.8676,334.5849,334.5849,2965.0
2020-12-07 12:25:00,343.26,343.67,343.26,343.57,6248.0,334.6336,335.0333,334.6336,334.9358,6248.0
2020-12-07 12:30:00,343.54,343.64,343.3,343.43,9341.0,334.9066,335.0041,334.6726,334.7994,9341.0
2020-12-07 12:35:00,343.35,343.63,343.35,343.57,4444.0,334.7214,334.9943,334.7214,334.9358,4444.0
2020-12-07 12:40:00,343.57,343.76,343.47,343.53,3615.0,334.9358,335.1211,334.8384,334.8969,3615.0
2020-12-07 12:45:00,343.59,343.9,343.52,343.58,7167.0,334.9553,335.2576,334.8871,334.9456,7167.0
2020-12-07 12:50:00,343.63,343.64,343.03,343.13,16083.0,334.9943,335.0041,334.4094,334.5069,16083.0
2020-12-07 12:55:00,343.16,343.17,342.86,342.95,5909.0,334.5362,334.5459,334.2437,334.3314,5909.0
2020-12-07 13:00:00,342.84,343.01,342.84,343.0,2100.0,334.2242,334.3899,334.2242,334.3802,2100.0
2020-12-07 13:05:00,342.85,342.91,342.52,342.78,7440.0,334.2339,334.2924,333.9122,334.1657,7440.0
2020-12-07 13:10:00,342.78,342.78,342.13,342.13,6332.0,334.1657,334.1657,333.532,333.532,6332.0
2020-12-07 13:15:00,342.12,342.48,342.08,342.31,4917.0,333.5223,333.8732,333.4833,333.7075,4917.0
2020-12-07 13:20:00,342.32,342.88,342.31,342.86,3573.0,333.7173,334.2632,333.7075,334.2437,3573.0
2020-12-07 13:25:00,342.88,342.97,342.67,342.96,11773.0,334.2632,334.3509,334.0585,334.3412,11773.0
2020-12-07 13:30:00,342.93,343.03,342.81,342.83,4747.0,334.3119,334.4094,334.1949,334.2144,4747.0
2020-12-07 13:35:00,342.8,342.96,342.7,342.77,7172.0,334.1852,334.3412,334.0877,334.156,7172.0
2020-12-07 13:40:00,342.68,342.68,341.71,342.01,17634.0,334.0682,334.0682,333.1226,333.4151,17634.0
2020-12-07 13:45:00,341.82,342.02,341.7,341.85,6234.0,333.2298,333.4248,333.1128,333.2591,6234.0
2020-12-07 13:50:00,341.93,342.34,341.92,342.34,5840.0,333.3371,333.7368,333.3273,333.7368,5840.0
2020-12-07 13:55:00,342.35,342.35,342.09,342.19,2814.0,333.7465,333.7465,333.493,333.5905,2814.0
2020-12-07 14:00:00,342.21,342.21,341.39,341.42,13439.0,333.61,333.61,332.8106,332.8399,13439.0
2020-12-07 14:05:00,341.42,341.76,341.29,341.76,6668.0,332.8399,333.1713,332.7131,333.1713,6668.0
2020-12-07 14:10:00,341.76,341.95,341.59,341.77,7418.0,333.1713,333.3566,333.0056,333.1811,7418.0
2020-12-07 14:15:00,341.71,341.71,341.34,341.69,15888.0,333.1226,333.1226,332.7619,333.1031,15888.0
2020-12-07 14:20:00,341.69,342.23,341.69,342.16,5357.0,333.1031,333.6295,333.1031,333.5613,5357.0
2020-12-07 14:25:00,342.13,342.25,342.04,342.14,5139.0,333.532,333.649,333.4443,333.5418,5139.0
2020-12-07 14:30:00,342.16,342.34,342.11,342.22,5815.0,333.5613,333.7368,333.5125,333.6198,5815.0
2020-12-07 14:35:00,342.17,342.49,342.12,342.43,4661.0,333.571,333.883,333.5223,333.8245,4661.0
2020-12-07 14:40:00,342.42,342.49,342.37,342.37,5824.0,333.8147,333.883,333.766,333.766,5824.0
2020-12-07 14:45:00,342.41,342.56,342.35,342.38,5549.0,333.805,333.9512,333.7465,333.7758,5549.0
2020-12-07 14:50:00,342.32,342.46,342.25,342.32,13670.0,333.7173,333.8537,333.649,333.7173,13670.0
2020-12-07 14:55:00,342.26,342.31,342.04,342.1,5764.0,333.6588,333.7075,333.4443,333.5028,5764.0
2020-12-07 15:00:00,342.17,342.17,341.81,341.9,10636.0,333.571,333.571,333.2201,333.3078,10636.0
2020-12-07 15:05:00,341.95,342.06,341.59,341.65,7171.0,333.3566,333.4638,333.0056,333.0641,7171.0
2020-12-07 15:10:00,341.65,341.8,341.62,341.72,5826.0,333.0641,333.2103,333.0349,333.1323,5826.0
2020-12-07 15:15:00,341.71,342.18,341.7,342.18,14304.0,333.1226,333.5808,333.1128,333.5808,14304.0
2020-12-07 15:20:00,342.14,342.38,342.08,342.12,8724.0,333.5418,333.7758,333.4833,333.5223,8724.0
2020-12-07 15:25:00,342.19,342.25,342.13,342.16,3815.0,333.5905,333.649,333.532,333.5613,3815.0
2020-12-07 15:30:00,342.15,342.23,342.09,342.21,6431.0,333.5515,333.6295,333.493,333.61,6431.0
2020-12-07 15:35:00,342.17,342.17,341.65,341.73,12440.0,333.571,333.571,333.0641,333.1421,12440.0
2020-12-07 15:40:00,341.73,341.81,340.58,340.92,29743.0,333.1421,333.2201,332.021,332.3524,29743.0
2020-12-07 15:45:00,340.96,341.15,340.07,340.08,38067.0,332.3914,332.5767,331.5238,331.5336,38067.0
2020-12-07 15:50:00,340.05,340.85,340.05,340.57,52761.0,331.5043,332.2842,331.5043,332.0112,52761.0
2020-12-07 15:55:00,340.59,341.05,340.35,341.04,184830.0,332.0307,332.4792,331.7968,332.4694,184830.0
2020-12-08 09:30:00,338.28,339.02,336.7,338.33,100995.0,329.7788,330.5002,328.2385,329.8275,100995.0
2020-12-08 09:35:00,337.98,339.65,337.88,339.36,28996.0,329.4863,331.1144,329.3888,330.8316,28996.0
2020-12-08 09:40:00,339.15,340.28,339.13,339.73,21883.0,330.6269,331.7285,330.6074,331.1924,21883.0
2020-12-08 09:45:00,339.69,339.9,338.92,339.38,21190.0,331.1534,331.3581,330.4027,330.8511,21190.0
2020-12-08 09:50:00,339.42,339.6,338.68,338.95,18492.0,330.8901,331.0656,330.1687,330.432,18492.0
2020-12-08 09:55:00,339.01,339.6,338.9,339.31,15583.0,330.4904,331.0656,330.3832,330.7829,15583.0
2020-12-08 10:00:00,339.35,339.97,339.14,339.97,20945.0,330.8219,331.4263,330.6172,331.4263,20945.0
2020-12-08 10:05:00,339.95,340.13,339.72,339.89,13050.0,331.4068,331.5823,331.1826,331.3483,13050.0
2020-12-08 10:10:00,339.92,340.09,339.7,340.0,18873.0,331.3776,331.5433,331.1631,331.4556,18873.0
2020-12-08 10:15:00,339.91,339.91,339.05,339.11,15900.0,331.3678,331.3678,330.5294,330.5879,15900.0
2020-12-08 10:20:00,339.06,339.06,337.74,337.77,21270.0,330.5392,330.5392,329.2524,329.2816,21270.0
2020-12-08 10:25:00,337.77,338.5,337.68,338.41,16934.0,329.2816,329.9933,329.1939,329.9055,16934.0
2020-12-08 10:30:00,338.28,338.97,338.16,338.56,13118.0,329.7788,330.4515,329.6618,330.0518,13118.0
2020-12-08 10:35:00,338.5,338.67,338.42,338.67,12963.0,329.9933,330.159,329.9153,330.159,12963.0
2020-12-08 10:40:00,338.68,339.12,338.61,338.77,12922.0,330.1687,330.5977,330.1005,330.2565,12922.0
2020-12-08 10:45:00,338.87,339.01,338.74,338.94,7579.0,330.354,330.4904,330.2272,330.4222,7579.0
2020-12-08 10:50:00,338.89,339.24,338.89,339.24,11546.0,330.3735,330.7147,330.3735,330.7147,11546.0
2020-12-08 10:55:00,339.24,340.12,339.21,339.96,18806.0,330.7147,331.5726,330.6854,331.4166,18806.0
2020-12-08 11:00:00,340.03,340.37,339.94,340.22,11740.0,331.4848,331.8163,331.3971,331.67,11740.0
2020-12-08 11:05:00,340.22,340.32,339.9,339.99,8318.0,331.67,331.7675,331.3581,331.4458,8318.0
2020-12-08 11:10:00,339.98,340.26,339.86,339.94,11387.0,331.4361,331.709,331.3191,331.3971,11387.0
2020-12-08 11:15:00,339.93,341.18,339.89,341.18,31108.0,331.3873,332.6059,331.3483,332.6059,31108.0
2020-12-08 11:20:00,341.17,341.66,340.9,341.66,39912.0,332.5962,333.0738,332.3329,333.0738,39912.0
2020-12-08 11:25:00,341.59,342.0,341.58,341.96,23088.0,333.0056,333.4053,332.9959,333.3663,23088.0
2020-12-08 11:30:00,342.01,342.83,341.87,342.83,34801.0,333.4151,334.2144,333.2786,334.2144,34801.0
2020-12-08 11:35:00,342.65,342.67,341.99,342.07,9989.0,334.039,334.0585,333.3956,333.4735,9989.0
2020-12-08 11:40:00,342.08,342.18,340.96,341.09,13382.0,333.4833,333.5808,332.3914,332.5182,13382.0
2020-12-08 11:45:00,341.16,341.35,340.97,341.01,12056.0,332.5864,332.7716,332.4012,332.4402,12056.0
2020-12-08 11:50:00,341.05,341.26,340.9,341.07,8436.0,332.4792,332.6839,332.3329,332.4987,8436.0
2020-12-08 11:55:00,341.03,341.19,340.95,341.17,7813.0,332.4597,332.6157,332.3817,332.5962,7813.0
2020-12-08 12:00:00,341.22,341.22,340.92,341.0,3659.0,332.6449,332.6449,332.3524,332.4304,3659.0
2020-12-08 12:05:00,341.06,341.12,340.82,340.88,8990.0,332.4889,332.5474,332.255,332.3135,8990.0
2020-12-08 12:10:00,340.96,341.03,340.88,340.95,5515.0,332.3914,332.4597,332.3135,332.3817,5515.0
2020-12-08 12:15:00,340.92,340.99,340.79,340.88,6575.0,332.3524,332.4207,332.2257,332.3135,6575.0
2020-12-08 12:20:00,340.88,341.17,340.83,341.01,14448.0,332.3135,332.5962,332.2647,332.4402,14448.0
2020-12-08 12:25:00,341.19,341.38,341.12,341.15,3672.0,332.6157,332.8009,332.5474,332.5767,3672.0
2020-12-08 12:30:00,341.11,341.29,340.98,341.15,10801.0,332.5377,332.7131,332.4109,332.5767,10801.0
2020-12-08 12:35:00,341.1,341.13,340.82,341.06,15778.0,332.5279,332.5572,332.255,332.4889,15778.0
2020-12-08 12:40:00,341.06,341.58,341.06,341.35,9777.0,332.4889,332.9959,332.4889,332.7716,9777.0
2020-12-08 12:45:00,341.31,341.5,341.25,341.4,17717.0,332.7326,332.9179,332.6742,332.8204,17717.0
2020-12-08 12:50:00,341.42,341.69,341.42,341.49,4976.0,332.8399,333.1031,332.8399,332.9081,4976.0
2020-12-08 12:55:00,341.47,341.48,341.25,341.41,6476.0,332.8886,332.8984,332.6742,332.8301,6476.0
2020-12-08 13:00:00,341.36,341.55,341.24,341.5,7600.0,332.7814,332.9666,332.6644,332.9179,7600.0
2020-12-08 13:05:00,341.44,341.52,341.36,341.52,2355.0,332.8594,332.9374,332.7814,332.9374,2355.0
2020-12-08 13:10:00,341.41,341.54,341.34,341.38,6833.0,332.8301,332.9569,332.7619,332.8009,6833.0
2020-12-08 13:15:00,341.38,341.53,341.3,341.47,9143.0,332.8009,332.9471,332.7229,332.8886,9143.0
2020-12-08 13:20:00,341.52,341.56,341.36,341.49,5779.0,332.9374,332.9764,332.7814,332.9081,5779.0
2020-12-08 13:25:00,341.5,341.78,341.5,341.6,13336.0,332.9179,333.1908,332.9179,333.0154,13336.0
2020-12-08 13:30:00,341.64,341.64,341.46,341.55,4699.0,333.0544,333.0544,332.8789,332.9666,4699.0
2020-12-08 13:35:00,341.55,342.01,341.5,341.75,7485.0,332.9666,333.4151,332.9179,333.1616,7485.0
2020-12-08 13:40:00,341.73,341.8,341.71,341.8,6019.0,333.1421,333.2103,333.1226,333.2103,6019.0
2020-12-08 13:45:00,341.76,341.76,341.49,341.59,6090.0,333.1713,333.1713,332.9081,333.0056,6090.0
2020-12-08 13:50:00,341.59,341.76,341.51,341.63,7852.0,333.0056,333.1713,332.9276,333.0446,7852.0
2020-12-08 13:55:00,341.7,341.72,341.27,341.27,10235.0,333.1128,333.1323,332.6936,332.6936,10235.0
2020-12-08 14:00:00,341.29,341.32,341.14,341.31,7596.0,332.7131,332.7424,332.5669,332.7326,7596.0
2020-12-08 14:05:00,341.27,341.27,340.66,340.69,4689.0,332.6936,332.6936,332.099,332.1282,4689.0
2020-12-08 14:10:00,340.72,340.86,340.56,340.82,5684.0,332.1575,332.294,332.0015,332.255,5684.0
2020-12-08 14:15:00,340.83,340.88,340.64,340.78,5547.0,332.2647,332.3135,332.0795,332.216,5547.0
2020-12-08 14:20:00,340.83,341.14,340.83,341.01,4958.0,332.2647,332.5669,332.2647,332.4402,4958.0
2020-12-08 14:25:00,340.97,341.39,340.88,341.28,5874.0,332.4012,332.8106,332.3135,332.7034,5874.0
2020-12-08 14:30:00,341.32,341.47,341.16,341.34,7364.0,332.7424,332.8886,332.5864,332.7619,7364.0
2020-12-08 14:35:00,341.34,341.58,341.2,341.53,8725.0,332.7619,332.9959,332.6254,332.9471,8725.0
2020-12-08 14:40:00,341.52,341.73,341.51,341.73,6195.0,332.9374,333.1421,332.9276,333.1421,6195.0
2020-12-08 14:45:00,341.69,341.7,341.12,341.12,9159.0,333.1031,333.1128,332.5474,332.5474,9159.0
2020-12-08 14:50:00,341.1,341.23,341.01,341.18,9348.0,332.5279,332.6547,332.4402,332.6059,9348.0
2020-12-08 14:55:00,341.15,341.17,340.94,340.98,5809.0,332.5767,332.5962,332.3719,332.4109,5809.0
2020-12-08 15:00:00,340.99,340.99,340.51,340.54,21099.0,332.4207,332.4207,331.9527,331.982,21099.0
2020-12-08 15:05:00,340.53,340.61,340.41,340.59,18364.0,331.9722,332.0502,331.8553,332.0307,18364.0
2020-12-08 15:10:00,340.61,340.75,340.55,340.65,16134.0,332.0502,332.1867,331.9917,332.0892,16134.0
2020-12-08 15:15:00,340.8,340.84,340.54,340.76,8781.0,332.2355,332.2745,331.982,332.1965,8781.0
2020-12-08 15:20:00,340.75,341.04,340.71,340.75,11382.0,332.1867,332.4694,332.1477,332.1867,11382.0
2020-12-08 15:25:00,340.75,340.81,340.46,340.57,37259.0,332.1867,332.2452,331.904,332.0112,37259.0
2020-12-08 15:30:00,340.53,340.83,340.5,340.69,16366.0,331.9722,332.2647,331.943,332.1282,16366.0
2020-12-08 15:35:00,340.66,340.66,340.16,340.16,19075.0,332.099,332.099,331.6115,331.6115,19075.0
2020-12-08 15:40:00,340.17,340.62,340.06,340.57,19893.0,331.6213,332.06,331.5141,332.0112,19893.0
2020-12-08 15:45:00,340.53,340.62,340.07,340.12,19625.0,331.9722,332.06,331.5238,331.5726,19625.0
2020-12-08 15:50:00,340.16,340.57,340.16,340.38,32781.0,331.6115,332.0112,331.6115,331.826,32781.0
2020-12-08 15:55:00,340.42,340.87,340.2,340.59,91742.0,331.865,332.3037,331.6505,332.0307,91742.0
2020-12-09 09:30:00,340.41,341.71,340.35,341.16,82981.0,331.8553,333.1226,331.7968,332.5864,82981.0
2020-12-09 09:35:00,340.92,341.25,340.24,340.32,20253.0,332.3524,332.6742,331.6895,331.7675,20253.0
2020-12-09 09:40:00,340.44,341.5,339.73,341.38,36153.0,331.8845,332.9179,331.1924,332.8009,36153.0
2020-12-09 09:45:00,341.14,341.3,339.93,340.17,17090.0,332.5669,332.7229,331.3873,331.6213,17090.0
2020-12-09 09:50:00,340.05,340.62,339.73,340.62,14378.0,331.5043,332.06,331.1924,332.06,14378.0
2020-12-09 09:55:00,340.6,341.11,340.3,340.59,39868.0,332.0405,332.5377,331.748,332.0307,39868.0
2020-12-09 10:00:00,340.66,340.66,338.87,339.27,22994.0,332.099,332.099,330.354,330.7439,22994.0
2020-12-09 10:05:00,339.17,339.43,338.83,339.18,18999.0,330.6464,330.8999,330.315,330.6562,18999.0
2020-12-09 10:10:00,339.07,339.41,337.74,338.19,29296.0,330.5489,330.8804,329.2524,329.6911,29296.0
2020-12-09 10:15:00,338.24,339.23,338.12,338.79,27005.0,329.7398,330.7049,329.6228,330.276,27005.0
2020-12-09 10:20:00,338.79,339.17,338.68,339.17,17048.0,330.276,330.6464,330.1687,330.6464,17048.0
2020-12-09 10:25:00,339.18,339.97,338.86,339.79,56945.0,330.6562,331.4263,330.3442,331.2508,56945.0
2020-12-09 10:30:00,339.84,340.84,339.78,340.05,20997.0,331.2996,332.2745,331.2411,331.5043,20997.0
2020-12-09 10:35:00,340.04,340.04,339.03,339.16,11133.0,331.4946,331.4946,330.5099,330.6367,11133.0
2020-12-09 10:40:00,339.17,339.49,338.78,338.85,14159.0,330.6464,330.9584,330.2662,330.3345,14159.0
2020-12-09 10:45:00,338.84,339.57,338.47,339.53,9181.0,330.3247,331.0364,329.964,330.9974,9181.0
2020-12-09 10:50:00,339.52,339.64,339.25,339.29,12113.0,330.9876,331.1046,330.7244,330.7634,12113.0
2020-12-09 10:55:00,339.46,339.57,339.26,339.27,10425.0,330.9291,331.0364,330.7342,330.7439,10425.0
2020-12-09 11:00:00,339.38,339.44,338.42,338.42,14383.0,330.8511,330.9096,329.9153,329.9153,14383.0
2020-12-09 11:05:00,338.28,338.84,337.98,338.65,11793.0,329.7788,330.3247,329.4863,330.1395,11793.0
2020-12-09 11:10:00,338.53,339.05,338.51,338.8,22925.0,330.0225,330.5294,330.003,330.2857,22925.0
2020-12-09 11:15:00,338.68,338.97,338.6,338.67,12316.0,330.1687,330.4515,330.0907,330.159,12316.0
2020-12-09 11:20:00,338.6,339.2,338.6,339.2,6591.0,330.0907,330.6757,330.0907,330.6757,6591.0
2020-12-09 11:25:00,339.12,339.26,338.97,339.09,10132.0,330.5977,330.7342,330.4515,330.5684,10132.0
2020-12-09 11:30:00,339.16,339.21,338.65,338.69,13634.0,330.6367,330.6854,330.1395,330.1785,13634.0
2020-12-09 11:35:00,338.65,338.96,338.57,338.76,7990.0,330.1395,330.4417,330.0615,330.2467,7990.0
2020-12-09 11:40:00,338.71,338.88,338.65,338.71,4433.0,330.198,330.3637,330.1395,330.198,4433.0
2020-12-09 11:45:00,338.75,338.75,338.36,338.58,7939.0,330.237,330.237,329.8568,330.0713,7939.0
2020-12-09 11:50:00,338.61,338.82,338.3,338.82,3832.0,330.1005,330.3052,329.7983,330.3052,3832.0
2020-12-09 11:55:00,338.77,338.99,338.41,338.54,17233.0,330.2565,330.4709,329.9055,330.0323,17233.0
2020-12-09 12:00:00,338.41,338.66,338.14,338.38,11831.0,329.9055,330.1492,329.6423,329.8763,11831.0
2020-12-09 12:05:00,338.41,338.41,337.9,338.32,9353.0,329.9055,329.9055,329.4083,329.8178,9353.0
2020-12-09 12:10:00,338.34,338.55,338.11,338.44,5251.0,329.8373,330.042,329.6131,329.9348,5251.0
2020-12-09 12:15:00,338.4,338.46,337.92,337.99,8197.0,329.8958,329.9543,329.4278,329.4961,8197.0
2020-12-09 12:20:00,337.9,338.08,337.75,338.08,6560.0,329.4083,329.5838,329.2621,329.5838,6560.0
2020-12-09 12:25:00,338.03,338.3,338.03,338.25,4788.0,329.5351,329.7983,329.5351,329.7495,4788.0
2020-12-09 12:30:00,338.2,338.2,337.67,337.87,6021.0,329.7008,329.7008,329.1841,329.3791,6021.0
2020-12-09 12:35:00,337.93,337.93,337.38,337.38,6035.0,329.4376,329.4376,328.9014,328.9014,6035.0
2020-12-09 12:40:00,337.44,337.61,337.0,337.0,11613.0,328.9599,329.1256,328.531,328.531,11613.0
2020-12-09 12:45:00,336.88,336.88,336.27,336.27,12314.0,328.414,328.414,327.8193,327.8193,12314.0
2020-12-09 12:50:00,336.25,336.88,335.76,336.7,15303.0,327.7998,328.414,327.3221,328.2385,15303.0
2020-12-09 12:55:00,336.72,337.59,336.63,337.56,16701.0,328.258,329.1061,328.1703,329.0769,16701.0
2020-12-09 13:00:00,337.4,337.55,336.99,337.0,12059.0,328.9209,329.0671,328.5212,328.531,12059.0
2020-12-09 13:05:00,336.97,338.28,336.96,338.28,10964.0,328.5017,329.7788,328.492,329.7788,10964.0
2020-12-09 13:10:00,338.35,338.35,337.47,337.57,18651.0,329.847,329.847,328.9891,329.0866,18651.0
2020-12-09 13:15:00,337.63,337.85,337.43,337.55,7557.0,329.1451,329.3596,328.9502,329.0671,7557.0
2020-12-09 13:20:00,337.68,337.87,337.44,337.73,10596.0,329.1939,329.3791,328.9599,329.2426,10596.0
2020-12-09 13:25:00,337.61,337.63,337.28,337.55,8854.0,329.1256,329.1451,328.8039,329.0671,8854.0
2020-12-09 13:30:00,337.5,337.5,337.01,337.01,8947.0,329.0184,329.0184,328.5407,328.5407,8947.0
2020-12-09 13:35:00,336.95,337.61,336.94,337.37,16397.0,328.4822,329.1256,328.4725,328.8917,16397.0
2020-12-09 13:40:00,337.38,337.74,336.98,337.49,11392.0,328.9014,329.2524,328.5115,329.0086,11392.0
2020-12-09 13:45:00,337.45,337.6,337.11,337.11,10506.0,328.9696,329.1159,328.6382,328.6382,10506.0
2020-12-09 13:50:00,336.99,337.11,336.33,336.47,8796.0,328.5212,328.6382,327.8778,328.0143,8796.0
2020-12-09 13:55:00,336.6,336.6,335.85,335.9,12133.0,328.141,328.141,327.4099,327.4586,12133.0
2020-12-09 14:00:00,335.97,337.08,335.91,337.0,11598.0,327.5268,328.6089,327.4684,328.531,11598.0
2020-12-09 14:05:00,336.91,337.04,336.52,336.67,8430.0,328.4432,328.57,328.063,328.2093,8430.0
2020-12-09 14:10:00,336.54,336.54,335.89,336.26,12469.0,328.0825,328.0825,327.4489,327.8096,12469.0
2020-12-09 14:15:00,336.14,336.57,335.82,336.53,11125.0,327.6926,328.1118,327.3806,328.0728,11125.0
2020-12-09 14:20:00,336.49,337.0,336.28,336.94,15698.0,328.0338,328.531,327.8291,328.4725,15698.0
2020-12-09 14:25:00,336.86,337.19,336.67,337.04,13130.0,328.3945,328.7162,328.2093,328.57,13130.0
2020-12-09 14:30:00,336.99,336.99,336.1,336.37,10888.0,328.5212,328.5212,327.6536,327.9168,10888.0
2020-12-09 14:35:00,336.4,336.54,336.07,336.13,8468.0,327.946,328.0825,327.6243,327.6828,8468.0
2020-12-09 14:40:00,336.21,336.28,335.44,335.56,14746.0,327.7608,327.8291,327.0102,327.1271,14746.0
2020-12-09 14:45:00,335.52,336.22,335.29,335.57,19759.0,327.0882,327.7706,326.8639,327.1369,19759.0
2020-12-09 14:50:00,335.68,335.68,335.04,335.33,14306.0,327.2441,327.2441,326.6202,326.9029,14306.0
2020-12-09 14:55:00,335.28,335.58,335.16,335.42,21051.0,326.8542,327.1466,326.7372,326.9907,21051.0
2020-12-09 15:00:00,335.25,335.35,334.89,335.21,23246.0,326.8249,326.9224,326.474,326.7859,23246.0
2020-12-09 15:05:00,335.25,336.15,335.25,335.84,20677.0,326.8249,327.7023,326.8249,327.4001,20677.0
2020-12-09 15:10:00,335.9,336.25,335.75,335.9,29409.0,327.4586,327.7998,327.3124,327.4586,29409.0
2020-12-09 15:15:00,335.79,335.79,335.12,335.4,10624.0,327.3514,327.3514,326.6982,326.9712,10624.0
2020-12-09 15:20:00,335.4,335.55,335.02,335.09,8556.0,326.9712,327.1174,326.6007,326.669,8556.0
2020-12-09 15:25:00,335.09,335.25,334.69,335.13,17731.0,326.669,326.8249,326.279,326.708,17731.0
2020-12-09 15:30:00,335.19,335.74,334.85,335.15,21132.0,326.7664,327.3026,326.435,326.7274,21132.0
2020-12-09 15:35:00,335.15,335.44,334.85,335.4,18045.0,326.7274,327.0102,326.435,326.9712,18045.0
2020-12-09 15:40:00,335.34,336.24,335.26,336.1,25090.0,326.9127,327.7901,326.8347,327.6536,25090.0
2020-12-09 15:45:00,336.05,336.41,335.53,335.65,31674.0,327.6048,327.9558,327.0979,327.2149,31674.0
2020-12-09 15:50:00,335.75,336.47,335.69,336.4,40730.0,327.3124,328.0143,327.2539,327.946,40730.0
2020-12-09 15:55:00,336.39,337.79,336.38,336.57,147887.0,327.9363,329.3011,327.9265,328.1118,147887.0
2020-12-10 09:30:00,334.65,334.96,332.8,333.39,84884.0,326.24,326.5422,324.4365,325.0117,84884.0
2020-12-10 09:35:00,333.39,334.68,332.88,334.03,59097.0,325.0117,326.2693,324.5145,325.6356,59097.0
2020-12-10 09:40:00,334.19,335.5,333.85,333.85,68753.0,325.7916,327.0687,325.4601,325.4601,68753.0
2020-12-10 09:45:00,333.85,334.56,333.4,334.39,44774.0,325.4601,326.1523,325.0214,325.9865,44774.0
2020-12-10 09:50:00,334.53,335.0,334.32,334.96,27942.0,326.123,326.5812,325.9183,326.5422,27942.0
2020-12-10 09:55:00,335.08,335.31,334.83,335.18,20271.0,326.6592,326.8834,326.4155,326.7567,20271.0
2020-12-10 10:00:00,335.25,335.25,334.29,334.5,31400.0,326.8249,326.8249,325.8891,326.0938,31400.0
2020-12-10 10:05:00,334.57,335.4,334.37,334.84,13666.0,326.162,326.9712,325.9671,326.4252,13666.0
2020-12-10 10:10:00,334.87,335.13,334.16,334.16,13070.0,326.4545,326.708,325.7623,325.7623,13070.0
2020-12-10 10:15:00,334.35,334.68,334.03,334.36,19236.0,325.9476,326.2693,325.6356,325.9573,19236.0
2020-12-10 10:20:00,334.51,335.04,334.19,334.64,50322.0,326.1035,326.6202,325.7916,326.2303,50322.0
2020-12-10 10:25:00,334.57,334.82,334.31,334.49,16249.0,326.162,326.4057,325.9086,326.084,16249.0
2020-12-10 10:30:00,334.64,334.83,334.16,334.27,16770.0,326.2303,326.4155,325.7623,325.8696,16770.0
2020-12-10 10:35:00,334.38,335.24,334.22,334.79,46749.0,325.9768,326.8152,325.8208,326.3765,46749.0
2020-12-10 10:40:00,334.87,335.54,334.63,334.75,48927.0,326.4545,327.1076,326.2205,326.3375,48927.0
2020-12-10 10:45:00,334.72,334.72,334.1,334.63,11461.0,326.3083,326.3083,325.7038,326.2205,11461.0
2020-12-10 10:50:00,334.65,335.22,334.64,334.92,32863.0,326.24,326.7957,326.2303,326.5032,32863.0
2020-12-10 10:55:00,334.92,335.23,334.69,335.0,26522.0,326.5032,326.8054,326.279,326.5812,26522.0
2020-12-10 11:00:00,334.98,334.98,334.45,334.75,10090.0,326.5617,326.5617,326.045,326.3375,10090.0
2020-12-10 11:05:00,334.79,334.97,334.61,334.72,27453.0,326.3765,326.552,326.201,326.3083,27453.0
2020-12-10 11:10:00,334.67,334.81,334.31,334.72,20355.0,326.2595,326.396,325.9086,326.3083,20355.0
2020-12-10 11:15:00,334.89,335.05,334.75,334.8,19317.0,326.474,326.63,326.3375,326.3862,19317.0
2020-12-10 11:20:00,334.88,335.0,334.67,334.93,18400.0,326.4642,326.5812,326.2595,326.513,18400.0
2020-12-10 11:25:00,335.0,335.21,334.8,334.8,28445.0,326.5812,326.7859,326.3862,326.3862,28445.0
2020-12-10 11:30:00,334.82,334.83,334.23,334.31,18759.0,326.4057,326.4155,325.8306,325.9086,18759.0
2020-12-10 11:35:00,334.31,334.43,333.95,334.17,9353.0,325.9086,326.0255,325.5576,325.7721,9353.0
2020-12-10 11:40:00,334.17,334.22,333.85,333.99,22895.0,325.7721,325.8208,325.4601,325.5966,22895.0
2020-12-10 11:45:00,334.01,334.08,333.68,333.99,11493.0,325.6161,325.6843,325.2944,325.5966,11493.0
2020-12-10 11:50:00,333.9,333.9,333.07,333.18,7080.0,325.5089,325.5089,324.6997,324.807,7080.0
2020-12-10 11:55:00,333.19,333.25,333.0,333.18,11576.0,324.8167,324.8752,324.6315,324.807,11576.0
2020-12-10 12:00:00,333.19,333.76,332.98,333.73,24564.0,324.8167,325.3724,324.612,325.3431,24564.0
2020-12-10 12:05:00,333.69,334.16,333.62,334.03,14760.0,325.3041,325.7623,325.2359,325.6356,14760.0
2020-12-10 12:10:00,333.99,334.21,333.81,334.02,22369.0,325.5966,325.8111,325.4211,325.6258,22369.0
2020-12-10 12:15:00,334.02,334.02,333.72,333.73,4911.0,325.6258,325.6258,325.3334,325.3431,4911.0
2020-12-10 12:20:00,333.77,333.77,333.37,333.57,6963.0,325.3821,325.3821,324.9922,325.1872,6963.0
2020-12-10 12:25:00,333.6,333.69,333.28,333.56,17654.0,325.2164,325.3041,324.9044,325.1774,17654.0
2020-12-10 12:30:00,333.78,334.22,333.78,334.07,23312.0,325.3919,325.8208,325.3919,325.6746,23312.0
2020-12-10 12:35:00,334.05,334.09,333.79,333.95,14556.0,325.6551,325.6941,325.4016,325.5576,14556.0
2020-12-10 12:40:00,333.97,334.14,333.8,334.07,29047.0,325.5771,325.7428,325.4114,325.6746,29047.0
2020-12-10 12:45:00,333.95,334.07,333.56,333.66,9107.0,325.5576,325.6746,325.1774,325.2749,9107.0
2020-12-10 12:50:00,333.65,333.85,333.11,333.18,7770.0,325.2651,325.4601,324.7387,324.807,7770.0
2020-12-10 12:55:00,333.15,333.26,332.86,333.07,7447.0,324.7777,324.8849,324.495,324.6997,7447.0
2020-12-10 13:00:00,332.93,333.66,332.92,333.48,13566.0,324.5632,325.2749,324.5535,325.0994,13566.0
2020-12-10 13:05:00,333.61,334.02,333.5,334.01,4687.0,325.2262,325.6258,325.1189,325.6161,4687.0
2020-12-10 13:10:00,333.93,334.14,333.93,334.11,8748.0,325.5381,325.7428,325.5381,325.7136,8748.0
2020-12-10 13:15:00,334.11,334.13,333.76,334.03,7653.0,325.7136,325.7331,325.3724,325.6356,7653.0
2020-12-10 13:20:00,334.02,334.03,333.51,333.68,17968.0,325.6258,325.6356,325.1287,325.2944,17968.0
2020-12-10 13:25:00,333.72,333.85,333.53,333.64,12054.0,325.3334,325.4601,325.1482,325.2554,12054.0
2020-12-10 13:30:00,333.63,333.63,333.11,333.33,12031.0,325.2456,325.2456,324.7387,324.9532,12031.0
2020-12-10 13:35:00,333.31,333.31,332.88,333.19,8382.0,324.9337,324.9337,324.5145,324.8167,8382.0
2020-12-10 13:40:00,333.05,333.08,332.65,332.71,7893.0,324.6802,324.7095,324.2903,324.3488,7893.0
2020-12-10 13:45:00,332.67,332.67,332.2,332.38,10709.0,324.3098,324.3098,323.8516,324.0271,10709.0
2020-12-10 13:50:00,332.34,332.59,332.2,332.29,8530.0,323.9881,324.2318,323.8516,323.9393,8530.0
2020-12-10 13:55:00,332.36,332.41,331.91,332.0,8323.0,324.0076,324.0563,323.5689,323.6566,8323.0
2020-12-10 14:00:00,332.12,332.42,331.82,332.03,15463.0,323.7736,324.0661,323.4811,323.6859,15463.0
2020-12-10 14:05:00,332.19,333.07,332.17,332.94,14795.0,323.8418,324.6997,323.8223,324.573,14795.0
2020-12-10 14:10:00,332.85,332.85,332.23,332.23,8039.0,324.4853,324.4853,323.8808,323.8808,8039.0
2020-12-10 14:15:00,332.23,332.32,332.01,332.32,11577.0,323.8808,323.9686,323.6664,323.9686,11577.0
2020-12-10 14:20:00,332.32,332.34,331.85,331.85,11482.0,323.9686,323.9881,323.5104,323.5104,11482.0
2020-12-10 14:25:00,332.0,332.45,332.0,332.11,7614.0,323.6566,324.0953,323.6566,323.7638,7614.0
2020-12-10 14:30:00,332.06,332.68,332.02,332.29,9848.0,323.7151,324.3195,323.6761,323.9393,9848.0
2020-12-10 14:35:00,332.28,332.6,332.18,332.33,5206.0,323.9296,324.2415,323.8321,323.9783,5206.0
2020-12-10 14:40:00,332.29,332.67,332.25,332.47,4386.0,323.9393,324.3098,323.9003,324.1148,4386.0
2020-12-10 14:45:00,332.48,332.62,332.37,332.45,5712.0,324.1245,324.261,324.0173,324.0953,5712.0
2020-12-10 14:50:00,332.43,332.57,332.35,332.4,9078.0,324.0758,324.2123,323.9978,324.0466,9078.0
2020-12-10 14:55:00,332.36,332.55,331.81,331.96,12929.0,324.0076,324.1928,323.4714,323.6176,12929.0
2020-12-10 15:00:00,332.05,332.52,332.03,332.25,6607.0,323.7054,324.1635,323.6859,323.9003,6607.0
2020-12-10 15:05:00,332.29,332.64,332.24,332.24,8515.0,323.9393,324.2805,323.8906,323.8906,8515.0
2020-12-10 15:10:00,332.27,332.44,332.1,332.17,10912.0,323.9198,324.0856,323.7541,323.8223,10912.0
2020-12-10 15:15:00,332.22,332.67,332.18,332.64,14086.0,323.8711,324.3098,323.8321,324.2805,14086.0
2020-12-10 15:20:00,332.56,332.62,332.24,332.45,29166.0,324.2025,324.261,323.8906,324.0953,29166.0
2020-12-10 15:25:00,332.41,332.41,332.0,332.28,13126.0,324.0563,324.0563,323.6566,323.9296,13126.0
2020-12-10 15:30:00,332.27,332.51,332.01,332.15,18096.0,323.9198,324.1538,323.6664,323.8028,18096.0
2020-12-10 15:35:00,332.21,332.21,331.88,332.0,44895.0,323.8613,323.8613,323.5396,323.6566,44895.0
2020-12-10 15:40:00,331.99,332.68,331.99,332.31,35018.0,323.6469,324.3195,323.6469,323.9588,35018.0
2020-12-10 15:45:00,332.35,332.8,332.05,332.21,40242.0,323.9978,324.4365,323.7054,323.8613,40242.0
2020-12-10 15:50:00,332.16,332.8,332.01,332.8,60254.0,323.8126,324.4365,323.6664,324.4365,60254.0
2020-12-10 15:55:00,332.81,332.81,331.19,331.35,170937.0,324.4463,324.4463,322.867,323.0229,170937.0
2020-12-11 09:30:00,327.09,328.4,326.82,328.17,114587.0,318.87,320.1471,318.6068,319.9229,114587.0
2020-12-11 09:35:00,328.17,328.39,326.67,327.2,51570.0,319.9229,320.1373,318.4606,318.9772,51570.0
2020-12-11 09:40:00,327.38,328.37,327.32,328.37,74364.0,319.1527,320.1178,319.0942,320.1178,74364.0
2020-12-11 09:45:00,328.36,329.3,327.84,328.57,30792.0,320.1081,321.0245,319.6012,320.3128,30792.0
2020-12-11 09:50:00,328.45,329.51,327.64,329.02,36517.0,320.1958,321.2292,319.4062,320.7515,36517.0
2020-12-11 09:55:00,329.02,329.38,328.21,329.24,28765.0,320.7515,321.1025,319.9619,320.966,28765.0
2020-12-11 10:00:00,329.07,330.56,328.51,330.37,46066.0,320.8002,322.2528,320.2543,322.0676,46066.0
2020-12-11 10:05:00,330.34,331.49,330.25,330.88,30208.0,322.0383,323.1594,321.9506,322.5648,30208.0
2020-12-11 10:10:00,330.98,331.39,330.91,331.3,25328.0,322.6622,323.0619,322.594,322.9742,25328.0
2020-12-11 10:15:00,331.32,331.49,330.87,331.22,13862.0,322.9937,323.1594,322.555,322.8962,13862.0
2020-12-11 10:20:00,331.12,331.12,330.79,330.98,47563.0,322.7987,322.7987,322.477,322.6622,47563.0
2020-12-11 10:25:00,331.13,331.57,330.81,330.81,51506.0,322.8085,323.2374,322.4965,322.4965,51506.0
2020-12-11 10:30:00,330.66,330.85,330.21,330.49,20751.0,322.3503,322.5355,321.9116,322.1846,20751.0
2020-12-11 10:35:00,330.38,330.49,329.96,330.33,34177.0,322.0773,322.1846,321.6679,322.0286,34177.0
2020-12-11 10:40:00,330.32,330.77,330.18,330.65,6602.0,322.0188,322.4575,321.8823,322.3405,6602.0
2020-12-11 10:45:00,330.68,330.68,329.22,329.44,26637.0,322.3698,322.3698,320.9465,321.1609,26637.0
2020-12-11 10:50:00,329.37,329.39,328.75,328.95,13558.0,321.0927,321.1122,320.4883,320.6833,13558.0
2020-12-11 10:55:00,328.87,329.48,328.79,329.3,12380.0,320.6053,321.1999,320.5273,321.0245,12380.0
2020-12-11 11:00:00,329.31,329.96,329.31,329.96,9222.0,321.0342,321.6679,321.0342,321.6679,9222.0
2020-12-11 11:05:00,329.94,330.09,329.37,329.44,15439.0,321.6484,321.7946,321.0927,321.1609,15439.0
2020-12-11 11:10:00,329.4,329.76,329.16,329.72,22191.0,321.122,321.4729,320.888,321.4339,22191.0
2020-12-11 11:15:00,329.75,329.9,329.61,329.75,31397.0,321.4632,321.6094,321.3267,321.4632,31397.0
2020-12-11 11:20:00,329.75,329.77,328.89,328.89,21366.0,321.4632,321.4827,320.6248,320.6248,21366.0
2020-12-11 11:25:00,328.88,329.17,328.68,328.68,15151.0,320.615,320.8977,320.42,320.42,15151.0
2020-12-11 11:30:00,328.57,329.13,328.57,328.82,17603.0,320.3128,320.8587,320.3128,320.5565,17603.0
2020-12-11 11:35:00,328.89,328.96,328.21,328.34,11721.0,320.6248,320.693,319.9619,320.0886,11721.0
2020-12-11 11:40:00,328.34,328.53,328.13,328.13,17064.0,320.0886,320.2738,319.8839,319.8839,17064.0
2020-12-11 11:45:00,328.02,328.44,327.94,328.22,36470.0,319.7766,320.1861,319.6986,319.9716,36470.0
2020-12-11 11:50:00,328.17,328.47,327.92,328.2,27012.0,319.9229,320.2153,319.6791,319.9521,27012.0
2020-12-11 11:55:00,328.24,328.34,327.67,327.86,12649.0,319.9911,320.0886,319.4354,319.6207,12649.0
2020-12-11 12:00:00,327.86,327.93,327.64,327.88,25654.0,319.6207,319.6889,319.4062,319.6401,25654.0
2020-12-11 12:05:00,327.81,328.42,327.81,328.22,15836.0,319.5719,320.1666,319.5719,319.9716,15836.0
2020-12-11 12:10:00,328.27,328.28,327.79,327.8,44538.0,320.0203,320.0301,319.5524,319.5622,44538.0
2020-12-11 12:15:00,327.85,328.05,327.12,327.12,33374.0,319.6109,319.8059,318.8992,318.8992,33374.0
2020-12-11 12:20:00,327.16,327.37,327.11,327.29,10011.0,318.9382,319.143,318.8895,319.065,10011.0
2020-12-11 12:25:00,327.3,327.44,326.8,327.36,14535.0,319.0747,319.2112,318.5873,319.1332,14535.0
2020-12-11 12:30:00,327.31,327.31,326.4,326.4,12896.0,319.0845,319.0845,318.1973,318.1973,12896.0
2020-12-11 12:35:00,326.36,326.69,326.19,326.69,14829.0,318.1583,318.4801,317.9926,318.4801,14829.0
2020-12-11 12:40:00,326.71,326.94,326.37,326.41,24379.0,318.4996,318.7238,318.1681,318.2071,24379.0
2020-12-11 12:45:00,326.45,326.45,325.85,326.19,31494.0,318.2461,318.2461,317.6612,317.9926,31494.0
2020-12-11 12:50:00,326.16,326.57,326.02,326.57,32977.0,317.9634,318.3631,317.8269,318.3631,32977.0
2020-12-11 12:55:00,326.65,326.78,326.23,326.31,19079.0,318.4411,318.5678,318.0316,318.1096,19079.0
2020-12-11 13:00:00,326.3,326.46,326.15,326.38,15294.0,318.0999,318.2558,317.9536,318.1778,15294.0
2020-12-11 13:05:00,326.33,326.33,325.71,325.8,21034.0,318.1291,318.1291,317.5247,317.6124,21034.0
2020-12-11 13:10:00,325.82,326.35,325.82,326.33,14158.0,317.6319,318.1486,317.6319,318.1291,14158.0
2020-12-11 13:15:00,326.3,326.41,326.01,326.06,14676.0,318.0999,318.2071,317.8171,317.8659,14676.0
2020-12-11 13:20:00,326.02,326.16,325.75,325.8,23402.0,317.8269,317.9634,317.5637,317.6124,23402.0
2020-12-11 13:25:00,325.76,325.83,325.6,325.73,33580.0,317.5734,317.6417,317.4174,317.5442,33580.0
2020-12-11 13:30:00,325.71,325.75,325.53,325.6,34144.0,317.5247,317.5637,317.3492,317.4174,34144.0
2020-12-11 13:35:00,325.55,326.38,325.55,326.21,44430.0,317.3687,318.1778,317.3687,318.0121,44430.0
2020-12-11 13:40:00,326.12,326.35,325.95,325.97,24022.0,317.9244,318.1486,317.7587,317.7781,24022.0
2020-12-11 13:45:00,325.95,326.02,325.71,325.91,16076.0,317.7587,317.8269,317.5247,317.7197,16076.0
2020-12-11 13:50:00,325.86,326.94,325.8,326.93,34402.0,317.6709,318.7238,317.6124,318.714,34402.0
2020-12-11 13:55:00,326.99,327.19,326.6,326.75,26781.0,318.7725,318.9675,318.3923,318.5385,26781.0
2020-12-11 14:00:00,326.75,327.0,326.34,326.36,29364.0,318.5385,318.7823,318.1389,318.1583,29364.0
2020-12-11 14:05:00,326.4,327.64,326.33,327.14,87130.0,318.1973,319.4062,318.1291,318.9187,87130.0
2020-12-11 14:10:00,327.1,327.31,326.9,327.1,83623.0,318.8798,319.0845,318.6848,318.8798,83623.0
2020-12-11 14:15:00,327.07,327.4,326.82,326.89,38361.0,318.8505,319.1722,318.6068,318.675,38361.0
2020-12-11 14:20:00,326.91,326.91,326.0,326.27,34146.0,318.6945,318.6945,317.8074,318.0706,34146.0
2020-12-11 14:25:00,326.19,326.26,325.68,326.08,30471.0,317.9926,318.0609,317.4954,317.8854,30471.0
2020-12-11 14:30:00,326.0,327.05,326.0,326.9,28968.0,317.8074,318.831,317.8074,318.6848,28968.0
2020-12-11 14:35:00,326.88,326.96,326.28,326.29,32480.0,318.6653,318.7433,318.0804,318.0901,32480.0
2020-12-11 14:40:00,326.32,326.51,325.87,325.87,19706.0,318.1194,318.3046,317.6807,317.6807,19706.0
2020-12-11 14:45:00,325.88,326.41,325.76,326.21,27847.0,317.6904,318.2071,317.5734,318.0121,27847.0
2020-12-11 14:50:00,326.13,326.22,325.6,325.79,33899.0,317.9341,318.0219,317.4174,317.6027,33899.0
2020-12-11 14:55:00,325.85,326.2,325.84,325.99,27640.0,317.6612,318.0024,317.6514,317.7976,27640.0
2020-12-11 15:00:00,326.08,326.44,326.07,326.3,13182.0,317.8854,318.2363,317.8756,318.0999,13182.0
2020-12-11 15:05:00,326.3,326.94,326.3,326.73,17619.0,318.0999,318.7238,318.0999,318.5191,17619.0
2020-12-11 15:10:00,326.75,327.09,326.75,326.94,16312.0,318.5385,318.87,318.5385,318.7238,16312.0
2020-12-11 15:15:00,326.94,327.67,326.9,327.54,30732.0,318.7238,319.4354,318.6848,319.3087,30732.0
2020-12-11 15:20:00,327.55,327.69,327.25,327.37,55149.0,319.3184,319.4549,319.026,319.143,55149.0
2020-12-11 15:25:00,327.33,327.4,327.0,327.15,57768.0,319.104,319.1722,318.7823,318.9285,57768.0
2020-12-11 15:30:00,327.15,327.55,327.11,327.41,25815.0,318.9285,319.3184,318.8895,319.182,25815.0
2020-12-11 15:35:00,327.39,327.6,327.29,327.41,30809.0,319.1625,319.3672,319.065,319.182,30809.0
2020-12-11 15:40:00,327.41,327.64,327.28,327.28,40575.0,319.182,319.4062,319.0552,319.0552,40575.0
2020-12-11 15:45:00,327.31,327.41,326.78,326.97,55554.0,319.0845,319.182,318.5678,318.753,55554.0
2020-12-11 15:50:00,326.94,326.96,326.51,326.64,74041.0,318.7238,318.7433,318.3046,318.4313,74041.0
2020-12-11 15:55:00,326.64,327.51,326.51,327.51,205348.0,318.4313,319.2794,318.3046,319.2794,205348.0
2020-12-14 09:30:00,329.0,329.93,327.59,328.94,104881.0,320.732,321.6386,319.3574,320.6735,104881.0
2020-12-14 09:35:00,329.17,331.0,328.69,330.89,64438.0,320.8977,322.6817,320.4298,322.5745,64438.0
2020-12-14 09:40:00,331.0,332.65,330.51,332.65,38176.0,322.6817,324.2903,322.2041,324.2903,38176.0
2020-12-14 09:45:00,332.59,334.0,332.5,333.52,65785.0,324.2318,325.6063,324.144,325.1384,65785.0
2020-12-14 09:50:00,333.45,335.12,333.45,334.68,57979.0,325.0702,326.6982,325.0702,326.2693,57979.0
2020-12-14 09:55:00,334.8,335.74,334.16,335.63,50823.0,326.3862,327.3026,325.7623,327.1954,50823.0
2020-12-14 10:00:00,335.69,336.55,335.48,336.43,43750.0,327.2539,328.0923,327.0492,327.9753,43750.0
2020-12-14 10:05:00,336.42,336.68,336.1,336.24,30656.0,327.9655,328.219,327.6536,327.7901,30656.0
2020-12-14 10:10:00,336.27,336.65,335.98,336.33,20696.0,327.8193,328.1898,327.5366,327.8778,20696.0
2020-12-14 10:15:00,336.15,337.43,336.15,337.16,46945.0,327.7023,328.9502,327.7023,328.6869,46945.0
2020-12-14 10:20:00,337.13,338.24,336.98,337.86,49864.0,328.6577,329.7398,328.5115,329.3693,49864.0
2020-12-14 10:25:00,337.79,338.51,337.62,338.46,29342.0,329.3011,330.003,329.1354,329.9543,29342.0
2020-12-14 10:30:00,338.35,338.75,337.26,337.26,31895.0,329.847,330.237,328.7844,328.7844,31895.0
2020-12-14 10:35:00,337.26,337.56,336.62,337.42,56767.0,328.7844,329.0769,328.1605,328.9404,56767.0
2020-12-14 10:40:00,337.58,337.91,336.85,337.63,21330.0,329.0964,329.4181,328.3847,329.1451,21330.0
2020-12-14 10:45:00,337.73,337.73,336.15,336.39,20202.0,329.2426,329.2426,327.7023,327.9363,20202.0
2020-12-14 10:50:00,336.38,336.75,335.8,336.75,25211.0,327.9265,328.2872,327.3611,328.2872,25211.0
2020-12-14 10:55:00,336.76,336.76,335.39,335.39,26745.0,328.297,328.297,326.9614,326.9614,26745.0
2020-12-14 11:00:00,335.4,335.66,335.01,335.36,29521.0,326.9712,327.2246,326.591,326.9322,29521.0
2020-12-14 11:05:00,335.36,336.13,335.25,335.34,37777.0,326.9322,327.6828,326.8249,326.9127,37777.0
2020-12-14 11:10:00,335.32,336.48,335.26,335.96,27872.0,326.8932,328.024,326.8347,327.5171,27872.0
2020-12-14 11:15:00,335.91,336.61,335.59,336.61,27161.0,327.4684,328.1508,327.1564,328.1508,27161.0
2020-12-14 11:20:00,336.63,336.75,336.06,336.61,20167.0,328.1703,328.2872,327.6146,328.1508,20167.0
2020-12-14 11:25:00,336.62,336.64,335.54,335.64,41543.0,328.1605,328.18,327.1076,327.2051,41543.0
2020-12-14 11:30:00,335.57,336.02,334.65,335.09,29312.0,327.1369,327.5756,326.24,326.669,29312.0
2020-12-14 11:35:00,335.03,335.4,334.75,335.23,33506.0,326.6105,326.9712,326.3375,326.8054,33506.0
2020-12-14 11:40:00,335.26,335.44,334.59,334.59,10096.0,326.8347,327.0102,326.1815,326.1815,10096.0
2020-12-14 11:45:00,334.54,335.27,334.52,334.6,23248.0,326.1328,326.8444,326.1133,326.1913,23248.0
2020-12-14 11:50:00,334.58,334.84,334.21,334.79,14876.0,326.1718,326.4252,325.8111,326.3765,14876.0
2020-12-14 11:55:00,334.8,334.87,334.15,334.29,13852.0,326.3862,326.4545,325.7526,325.8891,13852.0
2020-12-14 12:00:00,334.33,334.35,333.77,333.85,72363.0,325.9281,325.9476,325.3821,325.4601,72363.0
2020-12-14 12:05:00,333.85,334.06,333.64,333.71,16530.0,325.4601,325.6648,325.2554,325.3236,16530.0
2020-12-14 12:10:00,333.78,334.14,333.65,333.89,8999.0,325.3919,325.7428,325.2651,325.4991,8999.0
2020-12-14 12:15:00,333.75,334.06,333.28,333.28,8929.0,325.3626,325.6648,324.9044,324.9044,8929.0
2020-12-14 12:20:00,333.31,334.08,333.26,333.91,11099.0,324.9337,325.6843,324.8849,325.5186,11099.0
2020-12-14 12:25:00,333.7,333.85,333.46,333.47,9189.0,325.3139,325.4601,325.0799,325.0897,9189.0
2020-12-14 12:30:00,333.44,333.55,333.05,333.43,6793.0,325.0604,325.1677,324.6802,325.0507,6793.0
2020-12-14 12:35:00,333.38,333.51,333.15,333.16,6679.0,325.0019,325.1287,324.7777,324.7875,6679.0
2020-12-14 12:40:00,333.11,333.11,332.83,332.85,10027.0,324.7387,324.7387,324.4658,324.4853,10027.0
2020-12-14 12:45:00,332.97,332.97,332.32,332.32,9661.0,324.6022,324.6022,323.9686,323.9686,9661.0
2020-12-14 12:50:00,332.38,332.83,332.32,332.69,6970.0,324.0271,324.4658,323.9686,324.3293,6970.0
2020-12-14 12:55:00,332.64,333.09,332.57,333.0,7379.0,324.2805,324.7192,324.2123,324.6315,7379.0
2020-12-14 13:00:00,333.19,333.79,333.1,333.28,20057.0,324.8167,325.4016,324.729,324.9044,20057.0
2020-12-14 13:05:00,333.31,333.32,332.31,332.31,11578.0,324.9337,324.9434,323.9588,323.9588,11578.0
2020-12-14 13:10:00,332.35,333.26,332.31,333.14,10145.0,323.9978,324.8849,323.9588,324.768,10145.0
2020-12-14 13:15:00,333.09,333.46,333.0,333.41,8561.0,324.7192,325.0799,324.6315,325.0312,8561.0
2020-12-14 13:20:00,333.4,334.0,333.4,333.78,28976.0,325.0214,325.6063,325.0214,325.3919,28976.0
2020-12-14 13:25:00,333.78,334.11,333.66,333.78,10930.0,325.3919,325.7136,325.2749,325.3919,10930.0
2020-12-14 13:30:00,333.74,334.25,333.73,334.12,7289.0,325.3529,325.8501,325.3431,325.7233,7289.0
2020-12-14 13:35:00,334.19,334.25,333.7,333.99,6759.0,325.7916,325.8501,325.3139,325.5966,6759.0
2020-12-14 13:40:00,334.0,334.09,333.65,333.71,12232.0,325.6063,325.6941,325.2651,325.3236,12232.0
2020-12-14 13:45:00,333.76,334.13,333.0,333.94,29843.0,325.3724,325.7331,324.6315,325.5479,29843.0
2020-12-14 13:50:00,333.94,334.45,333.6,333.87,29886.0,325.5479,326.045,325.2164,325.4796,29886.0
2020-12-14 13:55:00,333.88,334.03,333.48,333.49,4372.0,325.4894,325.6356,325.0994,325.1092,4372.0
2020-12-14 14:00:00,333.6,333.92,333.24,333.26,7138.0,325.2164,325.5284,324.8654,324.8849,7138.0
2020-12-14 14:05:00,333.23,333.3,333.07,333.19,7551.0,324.8557,324.9239,324.6997,324.8167,7551.0
2020-12-14 14:10:00,333.25,333.42,333.11,333.17,9370.0,324.8752,325.0409,324.7387,324.7972,9370.0
2020-12-14 14:15:00,333.26,333.47,333.08,333.46,7910.0,324.8849,325.0897,324.7095,325.0799,7910.0
2020-12-14 14:20:00,333.39,333.73,333.28,333.72,10210.0,325.0117,325.3431,324.9044,325.3334,10210.0
2020-12-14 14:25:00,333.6,333.67,333.27,333.41,10078.0,325.2164,325.2846,324.8947,325.0312,10078.0
2020-12-14 14:30:00,333.35,333.35,332.41,332.5,9050.0,324.9727,324.9727,324.0563,324.144,9050.0
2020-12-14 14:35:00,332.5,332.63,332.16,332.29,8570.0,324.144,324.2708,323.8126,323.9393,8570.0
2020-12-14 14:40:00,332.45,333.57,332.43,333.5,26731.0,324.0953,325.1872,324.0758,325.1189,26731.0
2020-12-14 14:45:00,333.52,333.57,333.29,333.42,17062.0,325.1384,325.1872,324.9142,325.0409,17062.0
2020-12-14 14:50:00,333.48,334.2,333.48,333.87,36383.0,325.0994,325.8013,325.0994,325.4796,36383.0
2020-12-14 14:55:00,333.8,333.83,333.26,333.26,8495.0,325.4114,325.4406,324.8849,324.8849,8495.0
2020-12-14 15:00:00,333.27,333.27,332.79,332.89,11054.0,324.8947,324.8947,324.4268,324.5242,11054.0
2020-12-14 15:05:00,332.91,332.99,332.39,332.67,7423.0,324.5437,324.6217,324.0368,324.3098,7423.0
2020-12-14 15:10:00,332.68,332.92,332.63,332.84,5294.0,324.3195,324.5535,324.2708,324.4755,5294.0
2020-12-14 15:15:00,332.79,332.82,332.32,332.43,7547.0,324.4268,324.456,323.9686,324.0758,7547.0
2020-12-14 15:20:00,332.47,332.54,332.27,332.4,5211.0,324.1148,324.183,323.9198,324.0466,5211.0
2020-12-14 15:25:00,332.41,332.65,332.13,332.22,9708.0,324.0563,324.2903,323.7833,323.8711,9708.0
2020-12-14 15:30:00,332.15,332.18,331.37,331.88,36351.0,323.8028,323.8321,323.0424,323.5396,36351.0
2020-12-14 15:35:00,331.95,332.26,331.92,332.05,19741.0,323.6079,323.9101,323.5786,323.7054,19741.0
2020-12-14 15:40:00,331.99,332.15,331.83,332.0,32439.0,323.6469,323.8028,323.4909,323.6566,32439.0
2020-12-14 15:45:00,331.84,333.25,331.72,332.72,91100.0,323.5006,324.8752,323.3836,324.3585,91100.0
2020-12-14 15:50:00,332.7,333.0,332.21,332.66,60692.0,324.339,324.6315,323.8613,324.3,60692.0
2020-12-14 15:55:00,332.64,332.79,330.96,331.24,175118.0,324.2805,324.4268,322.6427,322.9157,175118.0
2020-12-15 09:30:00,333.16,333.53,331.82,332.79,70182.0,324.7875,325.1482,323.4811,324.4268,70182.0
2020-12-15 09:35:00,332.9,333.5,332.18,332.81,29812.0,324.534,325.1189,323.8321,324.4463,29812.0
2020-12-15 09:40:00,332.93,332.94,331.2,331.2,22724.0,324.5632,324.573,322.8767,322.8767,22724.0
2020-12-15 09:45:00,331.21,331.68,330.61,331.28,21539.0,322.8865,323.3447,322.3015,322.9547,21539.0
2020-12-15 09:50:00,331.35,331.41,330.36,330.37,19115.0,323.0229,323.0814,322.0578,322.0676,19115.0
2020-12-15 09:55:00,330.51,330.76,329.44,329.6,30597.0,322.2041,322.4478,321.1609,321.3169,30597.0
2020-12-15 10:00:00,329.64,329.89,329.17,329.6,30819.0,321.3559,321.5996,320.8977,321.3169,30819.0
2020-12-15 10:05:00,329.66,329.76,329.25,329.29,14874.0,321.3754,321.4729,320.9757,321.0147,14874.0
2020-12-15 10:10:00,329.26,329.62,328.85,329.3,18523.0,320.9855,321.3364,320.5858,321.0245,18523.0
2020-12-15 10:15:00,329.3,329.92,329.0,329.57,12466.0,321.0245,321.6289,320.732,321.2877,12466.0
2020-12-15 10:20:00,329.66,330.16,329.44,330.16,18266.0,321.3754,321.8629,321.1609,321.8629,18266.0
2020-12-15 10:25:00,330.15,330.15,329.55,329.84,12506.0,321.8531,321.8531,321.2682,321.5509,12506.0
2020-12-15 10:30:00,329.95,330.16,329.75,329.9,12366.0,321.6581,321.8629,321.4632,321.6094,12366.0
2020-12-15 10:35:00,329.78,329.84,329.26,329.75,16373.0,321.4924,321.5509,320.9855,321.4632,16373.0
2020-12-15 10:40:00,329.8,330.17,329.76,330.08,12199.0,321.5119,321.8726,321.4729,321.7849,12199.0
2020-12-15 10:45:00,330.11,330.37,329.97,330.14,13507.0,321.8141,322.0676,321.6776,321.8434,13507.0
2020-12-15 10:50:00,330.05,330.05,329.59,329.71,7470.0,321.7556,321.7556,321.3072,321.4242,7470.0
2020-12-15 10:55:00,329.59,329.71,328.82,328.82,11828.0,321.3072,321.4242,320.5565,320.5565,11828.0
2020-12-15 11:00:00,328.83,329.04,328.62,328.65,14509.0,320.5663,320.771,320.3616,320.3908,14509.0
2020-12-15 11:05:00,328.56,328.56,327.75,327.8,21295.0,320.3031,320.3031,319.5134,319.5622,21295.0
2020-12-15 11:10:00,327.69,328.27,327.69,328.17,21634.0,319.4549,320.0203,319.4549,319.9229,21634.0
2020-12-15 11:15:00,328.08,328.08,327.62,328.04,12260.0,319.8351,319.8351,319.3867,319.7961,12260.0
2020-12-15 11:20:00,328.13,328.23,327.85,328.09,13925.0,319.8839,319.9814,319.6109,319.8449,13925.0
2020-12-15 11:25:00,328.08,328.38,328.01,328.29,9440.0,319.8351,320.1276,319.7669,320.0398,9440.0
2020-12-15 11:30:00,328.19,328.28,328.1,328.19,5842.0,319.9424,320.0301,319.8546,319.9424,5842.0
2020-12-15 11:35:00,328.33,329.1,328.26,329.04,11308.0,320.0788,320.8295,320.0106,320.771,11308.0
2020-12-15 11:40:00,329.13,329.74,329.13,329.7,9213.0,320.8587,321.4534,320.8587,321.4144,9213.0
2020-12-15 11:45:00,329.7,329.7,329.26,329.32,5742.0,321.4144,321.4144,320.9855,321.044,5742.0
2020-12-15 11:50:00,329.37,329.37,328.88,329.19,6627.0,321.0927,321.0927,320.615,320.9172,6627.0
2020-12-15 11:55:00,329.14,329.23,328.79,329.05,8595.0,320.8685,320.9562,320.5273,320.7807,8595.0
2020-12-15 12:00:00,329.11,330.0,329.09,329.93,16983.0,320.8392,321.7069,320.8197,321.6386,16983.0
2020-12-15 12:05:00,329.97,330.13,329.47,329.5,14439.0,321.6776,321.8336,321.1902,321.2194,14439.0
2020-12-15 12:10:00,329.5,329.95,329.39,329.95,10702.0,321.2194,321.6581,321.1122,321.6581,10702.0
2020-12-15 12:15:00,329.92,329.99,329.62,329.83,8979.0,321.6289,321.6971,321.3364,321.5411,8979.0
2020-12-15 12:20:00,329.92,330.39,329.83,330.28,9801.0,321.6289,322.0871,321.5411,321.9798,9801.0
2020-12-15 12:25:00,330.27,330.31,329.91,330.16,38108.0,321.9701,322.0091,321.6191,321.8629,38108.0
2020-12-15 12:30:00,330.15,330.52,330.08,330.08,12604.0,321.8531,322.2138,321.7849,321.7849,12604.0
2020-12-15 12:35:00,330.08,330.86,330.02,330.82,9359.0,321.7849,322.5453,321.7264,322.5063,9359.0
2020-12-15 12:40:00,330.89,331.17,330.89,331.08,10604.0,322.5745,322.8475,322.5745,322.7597,10604.0
2020-12-15 12:45:00,331.08,331.31,331.03,331.25,9990.0,322.7597,322.984,322.711,322.9255,9990.0
2020-12-15 12:50:00,331.2,332.03,331.2,331.91,15447.0,322.8767,323.6859,322.8767,323.5689,15447.0
2020-12-15 12:55:00,331.89,332.07,331.73,332.07,13017.0,323.5494,323.7249,323.3934,323.7249,13017.0
2020-12-15 13:00:00,332.23,332.86,332.23,332.54,15393.0,323.8808,324.495,323.8808,324.183,15393.0
2020-12-15 13:05:00,332.5,333.45,332.49,333.41,24002.0,324.144,325.0702,324.1343,325.0312,24002.0
2020-12-15 13:10:00,333.47,333.48,332.89,333.11,19303.0,325.0897,325.0994,324.5242,324.7387,19303.0
2020-12-15 13:15:00,333.11,333.25,332.96,333.06,11394.0,324.7387,324.8752,324.5925,324.69,11394.0
2020-12-15 13:20:00,333.03,333.14,332.66,333.0,14412.0,324.6607,324.768,324.3,324.6315,14412.0
2020-12-15 13:25:00,333.01,333.19,332.65,333.11,20808.0,324.6412,324.8167,324.2903,324.7387,20808.0
2020-12-15 13:30:00,333.06,333.71,333.06,333.59,13458.0,324.69,325.3236,324.69,325.2067,13458.0
2020-12-15 13:35:00,333.55,333.67,333.25,333.57,14463.0,325.1677,325.2846,324.8752,325.1872,14463.0
2020-12-15 13:40:00,333.56,333.6,333.33,333.52,9343.0,325.1774,325.2164,324.9532,325.1384,9343.0
2020-12-15 13:45:00,333.51,333.87,333.43,333.77,9208.0,325.1287,325.4796,325.0507,325.3821,9208.0
2020-12-15 13:50:00,333.78,334.09,333.67,334.09,12807.0,325.3919,325.6941,325.2846,325.6941,12807.0
2020-12-15 13:55:00,334.08,334.65,334.08,334.65,23911.0,325.6843,326.24,325.6843,326.24,23911.0
2020-12-15 14:00:00,334.58,334.61,333.8,333.82,23566.0,326.1718,326.201,325.4114,325.4309,23566.0
2020-12-15 14:05:00,333.88,334.1,333.77,334.06,13313.0,325.4894,325.7038,325.3821,325.6648,13313.0
2020-12-15 14:10:00,334.07,335.0,333.91,334.74,19612.0,325.6746,326.5812,325.5186,326.3278,19612.0
2020-12-15 14:15:00,334.85,334.97,334.62,334.92,17392.0,326.435,326.552,326.2108,326.5032,17392.0
2020-12-15 14:20:00,334.82,334.93,334.42,334.6,18703.0,326.4057,326.513,326.0158,326.1913,18703.0
2020-12-15 14:25:00,334.64,334.84,334.5,334.66,13676.0,326.2303,326.4252,326.0938,326.2498,13676.0
2020-12-15 14:30:00,334.68,334.84,334.53,334.81,14371.0,326.2693,326.4252,326.123,326.396,14371.0
2020-12-15 14:35:00,334.82,335.17,334.82,334.96,17456.0,326.4057,326.7469,326.4057,326.5422,17456.0
2020-12-15 14:40:00,334.95,335.22,334.67,334.67,15593.0,326.5325,326.7957,326.2595,326.2595,15593.0
2020-12-15 14:45:00,334.67,334.67,334.1,334.33,13798.0,326.2595,326.2595,325.7038,325.9281,13798.0
2020-12-15 14:50:00,334.34,334.35,334.16,334.19,7850.0,325.9378,325.9476,325.7623,325.7916,7850.0
2020-12-15 14:55:00,334.25,334.41,334.25,334.41,6638.0,325.8501,326.006,325.8501,326.006,6638.0
2020-12-15 15:00:00,334.41,334.8,334.13,334.33,15396.0,326.006,326.3862,325.7331,325.9281,15396.0
2020-12-15 15:05:00,334.39,334.67,334.25,334.25,12143.0,325.9865,326.2595,325.8501,325.8501,12143.0
2020-12-15 15:10:00,334.27,334.65,334.24,334.65,8296.0,325.8696,326.24,325.8403,326.24,8296.0
2020-12-15 15:15:00,334.6,334.9,334.57,334.68,15452.0,326.1913,326.4837,326.162,326.2693,15452.0
2020-12-15 15:20:00,334.63,334.63,333.75,333.88,21000.0,326.2205,326.2205,325.3626,325.4894,21000.0
2020-12-15 15:25:00,333.83,333.95,333.18,333.18,12859.0,325.4406,325.5576,324.807,324.807,12859.0
2020-12-15 15:30:00,333.23,333.36,333.06,333.28,13117.0,324.8557,324.9824,324.69,324.9044,13117.0
2020-12-15 15:35:00,333.34,333.65,333.34,333.63,13292.0,324.9629,325.2651,324.9629,325.2456,13292.0
2020-12-15 15:40:00,333.58,333.79,333.32,333.7,16166.0,325.1969,325.4016,324.9434,325.3139,16166.0
2020-12-15 15:45:00,333.67,333.74,333.38,333.42,21546.0,325.2846,325.3529,325.0019,325.0409,21546.0
2020-12-15 15:50:00,333.2,333.6,333.02,333.46,26678.0,324.8265,325.2164,324.651,325.0799,26678.0
2020-12-15 15:55:00,333.44,333.81,333.23,333.66,105248.0,325.0604,325.4211,324.8557,325.2749,105248.0
2020-12-16 09:30:00,333.96,334.0,331.99,332.3,59902.0,325.5674,325.6063,323.6469,323.9491,59902.0
2020-12-16 09:35:00,332.25,332.4,331.03,331.77,21541.0,323.9003,324.0466,322.711,323.4324,21541.0
2020-12-16 09:40:00,331.77,331.77,330.52,331.07,23795.0,323.4324,323.4324,322.2138,322.75,23795.0
2020-12-16 09:45:00,331.35,331.59,330.5,330.59,20362.0,323.0229,323.2569,322.1943,322.282,20362.0
2020-12-16 09:50:00,330.6,330.89,329.73,330.89,31024.0,322.2918,322.5745,321.4437,322.5745,31024.0
2020-12-16 09:55:00,330.77,331.31,330.16,330.44,27711.0,322.4575,322.984,321.8629,322.1358,27711.0
2020-12-16 10:00:00,330.49,331.21,330.41,331.05,32777.0,322.1846,322.8865,322.1066,322.7305,32777.0
2020-12-16 10:05:00,331.21,331.21,330.3,330.3,17549.0,322.8865,322.8865,321.9993,321.9993,17549.0
2020-12-16 10:10:00,330.35,330.58,329.55,329.62,26426.0,322.0481,322.2723,321.2682,321.3364,26426.0
2020-12-16 10:15:00,329.56,330.11,329.25,329.75,24004.0,321.2779,321.8141,320.9757,321.4632,24004.0
2020-12-16 10:20:00,329.74,330.39,329.74,330.35,29054.0,321.4534,322.0871,321.4534,322.0481,29054.0
2020-12-16 10:25:00,330.31,331.15,330.31,331.15,17357.0,322.0091,322.828,322.0091,322.828,17357.0
2020-12-16 10:30:00,331.17,331.45,330.62,330.73,19577.0,322.8475,323.1204,322.3113,322.4185,19577.0
2020-12-16 10:35:00,330.6,330.83,330.34,330.58,22779.0,322.2918,322.516,322.0383,322.2723,22779.0
2020-12-16 10:40:00,330.6,331.19,330.48,331.13,14483.0,322.2918,322.867,322.1748,322.8085,14483.0
2020-12-16 10:45:00,331.13,331.18,330.63,330.7,14925.0,322.8085,322.8572,322.321,322.3893,14925.0
2020-12-16 10:50:00,330.72,330.93,330.37,330.49,25559.0,322.4088,322.6135,322.0676,322.1846,25559.0
2020-12-16 10:55:00,330.48,330.6,330.15,330.34,16056.0,322.1748,322.2918,321.8531,322.0383,16056.0
2020-12-16 11:00:00,330.44,330.6,330.29,330.49,22912.0,322.1358,322.2918,321.9896,322.1846,22912.0
2020-12-16 11:05:00,330.48,331.39,330.45,331.39,40297.0,322.1748,323.0619,322.1456,323.0619,40297.0
2020-12-16 11:10:00,331.38,331.75,330.96,331.72,16515.0,323.0522,323.4129,322.6427,323.3836,16515.0
2020-12-16 11:15:00,331.67,331.68,330.75,330.99,19336.0,323.3349,323.3447,322.438,322.672,19336.0
2020-12-16 11:20:00,330.93,331.02,330.71,330.89,11091.0,322.6135,322.7012,322.399,322.5745,11091.0
2020-12-16 11:25:00,330.94,331.57,330.92,331.47,17704.0,322.6232,323.2374,322.6038,323.1399,17704.0
2020-12-16 11:30:00,331.46,331.89,331.3,331.88,10558.0,323.1302,323.5494,322.9742,323.5396,10558.0
2020-12-16 11:35:00,331.88,331.94,331.47,331.61,12742.0,323.5396,323.5981,323.1399,323.2764,12742.0
2020-12-16 11:40:00,331.63,332.05,331.63,331.7,9679.0,323.2959,323.7054,323.2959,323.3642,9679.0
2020-12-16 11:45:00,331.79,331.98,331.72,331.95,10119.0,323.4519,323.6371,323.3836,323.6079,10119.0
2020-12-16 11:50:00,331.95,332.0,331.54,331.63,10263.0,323.6079,323.6566,323.2082,323.2959,10263.0
2020-12-16 11:55:00,331.63,331.65,331.23,331.36,10706.0,323.2959,323.3154,322.906,323.0327,10706.0
2020-12-16 12:00:00,331.42,331.57,331.27,331.49,4510.0,323.0912,323.2374,322.945,323.1594,4510.0
2020-12-16 12:05:00,331.52,331.52,331.25,331.25,9874.0,323.1887,323.1887,322.9255,322.9255,9874.0
2020-12-16 12:10:00,331.24,331.37,331.2,331.36,7885.0,322.9157,323.0424,322.8767,323.0327,7885.0
2020-12-16 12:15:00,331.31,331.59,331.22,331.59,13947.0,322.984,323.2569,322.8962,323.2569,13947.0
2020-12-16 12:20:00,331.66,331.79,331.53,331.67,10734.0,323.3252,323.4519,323.1984,323.3349,10734.0
2020-12-16 12:25:00,331.64,331.95,331.59,331.93,12407.0,323.3057,323.6079,323.2569,323.5884,12407.0
2020-12-16 12:30:00,331.91,332.17,331.79,332.05,5580.0,323.5689,323.8223,323.4519,323.7054,5580.0
2020-12-16 12:35:00,332.13,332.4,332.05,332.4,9216.0,323.7833,324.0466,323.7054,324.0466,9216.0
2020-12-16 12:40:00,332.43,332.74,332.38,332.66,20395.0,324.0758,324.378,324.0271,324.3,20395.0
2020-12-16 12:45:00,332.69,332.69,332.27,332.27,9784.0,324.3293,324.3293,323.9198,323.9198,9784.0
2020-12-16 12:50:00,332.3,332.3,331.94,332.27,8413.0,323.9491,323.9491,323.5981,323.9198,8413.0
2020-12-16 12:55:00,332.3,332.92,332.21,332.91,12841.0,323.9491,324.5535,323.8613,324.5437,12841.0
2020-12-16 13:00:00,332.9,332.93,332.66,332.93,9928.0,324.534,324.5632,324.3,324.5632,9928.0
2020-12-16 13:05:00,332.86,332.87,332.31,332.31,6259.0,324.495,324.5047,323.9588,323.9588,6259.0
2020-12-16 13:10:00,332.34,332.46,332.21,332.46,7301.0,323.9881,324.1051,323.8613,324.1051,7301.0
2020-12-16 13:15:00,332.38,332.73,332.28,332.73,6110.0,324.0271,324.3683,323.9296,324.3683,6110.0
2020-12-16 13:20:00,332.8,332.93,332.65,332.71,4789.0,324.4365,324.5632,324.2903,324.3488,4789.0
2020-12-16 13:25:00,332.74,332.89,332.63,332.66,7858.0,324.378,324.5242,324.2708,324.3,7858.0
2020-12-16 13:30:00,332.67,332.68,332.24,332.55,16689.0,324.3098,324.3195,323.8906,324.1928,16689.0
2020-12-16 13:35:00,332.53,332.67,332.34,332.4,7282.0,324.1733,324.3098,323.9881,324.0466,7282.0
2020-12-16 13:40:00,332.44,332.48,332.32,332.43,5412.0,324.0856,324.1245,323.9686,324.0758,5412.0
2020-12-16 13:45:00,332.39,332.5,332.18,332.18,5190.0,324.0368,324.144,323.8321,323.8321,5190.0
2020-12-16 13:50:00,332.25,332.33,332.12,332.32,12935.0,323.9003,323.9783,323.7736,323.9686,12935.0
2020-12-16 13:55:00,332.25,332.38,332.21,332.24,4001.0,323.9003,324.0271,323.8613,323.8906,4001.0
2020-12-16 14:00:00,332.28,332.62,331.7,332.34,19338.0,323.9296,324.261,323.3642,323.9881,19338.0
2020-12-16 14:05:00,332.28,332.28,331.4,331.4,10170.0,323.9296,323.9296,323.0717,323.0717,10170.0
2020-12-16 14:10:00,331.29,331.41,331.0,331.24,11887.0,322.9645,323.0814,322.6817,322.9157,11887.0
2020-12-16 14:15:00,331.19,331.44,331.0,331.06,18412.0,322.867,323.1107,322.6817,322.7402,18412.0
2020-12-16 14:20:00,331.09,331.55,330.99,331.55,13332.0,322.7695,323.2179,322.672,323.2179,13332.0
2020-12-16 14:25:00,331.52,331.57,331.24,331.24,18598.0,323.1887,323.2374,322.9157,322.9157,18598.0
2020-12-16 14:30:00,331.25,331.65,331.25,331.64,9961.0,322.9255,323.3154,322.9255,323.3057,9961.0
2020-12-16 14:35:00,331.59,332.13,331.59,331.93,39951.0,323.2569,323.7833,323.2569,323.5884,39951.0
2020-12-16 14:40:00,331.91,332.01,331.69,331.88,26051.0,323.5689,323.6664,323.3544,323.5396,26051.0
2020-12-16 14:45:00,331.91,331.91,331.65,331.72,19378.0,323.5689,323.5689,323.3154,323.3836,19378.0
2020-12-16 14:50:00,331.75,331.88,331.45,331.47,21065.0,323.4129,323.5396,323.1204,323.1399,21065.0
2020-12-16 14:55:00,331.43,331.7,331.35,331.66,20021.0,323.1009,323.3642,323.0229,323.3252,20021.0
2020-12-16 15:00:00,331.66,331.75,331.46,331.55,13592.0,323.3252,323.4129,323.1302,323.2179,13592.0
2020-12-16 15:05:00,331.54,331.68,331.14,331.26,17702.0,323.2082,323.3447,322.8182,322.9352,17702.0
2020-12-16 15:10:00,331.25,331.45,331.04,331.16,24347.0,322.9255,323.1204,322.7207,322.8377,24347.0
2020-12-16 15:15:00,331.17,331.87,331.16,331.52,25410.0,322.8475,323.5299,322.8377,323.1887,25410.0
2020-12-16 15:20:00,331.53,331.68,331.3,331.49,21101.0,323.1984,323.3447,322.9742,323.1594,21101.0
2020-12-16 15:25:00,331.43,332.0,331.41,331.86,25396.0,323.1009,323.6566,323.0814,323.5201,25396.0
2020-12-16 15:30:00,331.96,333.12,331.94,332.96,104180.0,323.6176,324.7485,323.5981,324.5925,104180.0
2020-12-16 15:35:00,332.99,333.53,332.61,333.02,47647.0,324.6217,325.1482,324.2513,324.651,47647.0
2020-12-16 15:40:00,333.07,333.34,332.82,333.06,20446.0,324.6997,324.9629,324.456,324.69,20446.0
2020-12-16 15:45:00,333.06,333.06,332.3,332.61,30243.0,324.69,324.69,323.9491,324.2513,30243.0
2020-12-16 15:50:00,332.56,332.64,331.62,331.79,77148.0,324.2025,324.2805,323.2862,323.4519,77148.0
2020-12-16 15:55:00,331.84,332.27,331.61,332.22,174626.0,323.5006,323.9198,323.2764,323.8711,174626.0
2020-12-17 09:30:00,334.54,335.65,333.4,335.36,82396.0,326.1328,327.2149,325.0214,326.9322,82396.0
2020-12-17 09:35:00,335.52,336.83,335.43,336.35,49505.0,327.0882,328.3652,327.0004,327.8973,49505.0
2020-12-17 09:40:00,336.35,337.05,335.78,335.81,26878.0,327.8973,328.5797,327.3416,327.3709,26878.0
2020-12-17 09:45:00,335.82,335.93,335.12,335.66,24221.0,327.3806,327.4878,326.6982,327.2246,24221.0
2020-12-17 09:50:00,335.58,335.74,334.31,334.43,29538.0,327.1466,327.3026,325.9086,326.0255,29538.0
2020-12-17 09:55:00,334.56,336.55,334.44,336.5,87217.0,326.1523,328.0923,326.0353,328.0435,87217.0
2020-12-17 10:00:00,336.51,337.37,336.37,337.02,46388.0,328.0533,328.8917,327.9168,328.5505,46388.0
2020-12-17 10:05:00,337.02,337.24,336.39,336.44,17947.0,328.5505,328.7649,327.9363,327.985,17947.0
2020-12-17 10:10:00,336.41,337.14,336.4,336.81,25792.0,327.9558,328.6674,327.946,328.3457,25792.0
2020-12-17 10:15:00,336.96,337.38,336.81,336.81,18649.0,328.492,328.9014,328.3457,328.3457,18649.0
2020-12-17 10:20:00,336.87,337.0,336.77,336.86,24537.0,328.4042,328.531,328.3067,328.3945,24537.0
2020-12-17 10:25:00,336.93,336.93,336.4,336.57,22173.0,328.4627,328.4627,327.946,328.1118,22173.0
2020-12-17 10:30:00,336.5,337.12,336.48,336.98,23172.0,328.0435,328.6479,328.024,328.5115,23172.0
2020-12-17 10:35:00,336.97,338.0,336.95,337.69,20634.0,328.5017,329.5058,328.4822,329.2036,20634.0
2020-12-17 10:40:00,337.76,337.91,336.93,337.09,22127.0,329.2719,329.4181,328.4627,328.6187,22127.0
2020-12-17 10:45:00,337.17,337.62,337.17,337.46,25662.0,328.6967,329.1354,328.6967,328.9794,25662.0
2020-12-17 10:50:00,337.38,337.79,337.38,337.62,11986.0,328.9014,329.3011,328.9014,329.1354,11986.0
2020-12-17 10:55:00,337.59,337.59,336.94,336.95,15511.0,329.1061,329.1061,328.4725,328.4822,15511.0
2020-12-17 11:00:00,337.0,337.4,336.85,337.18,16069.0,328.531,328.9209,328.3847,328.7064,16069.0
2020-12-17 11:05:00,337.28,337.82,337.28,337.81,11084.0,328.8039,329.3304,328.8039,329.3206,11084.0
2020-12-17 11:10:00,337.78,337.93,337.51,337.82,13786.0,329.2914,329.4376,329.0281,329.3304,13786.0
2020-12-17 11:15:00,337.78,338.22,337.78,338.08,19647.0,329.2914,329.7203,329.2914,329.5838,19647.0
2020-12-17 11:20:00,338.0,338.14,337.9,338.09,11078.0,329.5058,329.6423,329.4083,329.5936,11078.0
2020-12-17 11:25:00,338.2,338.33,337.66,337.67,13851.0,329.7008,329.8275,329.1744,329.1841,13851.0
2020-12-17 11:30:00,337.76,337.86,337.54,337.86,16913.0,329.2719,329.3693,329.0574,329.3693,16913.0
2020-12-17 11:35:00,337.8,337.81,337.47,337.54,8269.0,329.3109,329.3206,328.9891,329.0574,8269.0
2020-12-17 11:40:00,337.6,337.72,337.09,337.19,9032.0,329.1159,329.2329,328.6187,328.7162,9032.0
2020-12-17 11:45:00,337.21,337.24,336.44,336.51,10121.0,328.7357,328.7649,327.985,328.0533,10121.0
2020-12-17 11:50:00,336.53,336.58,335.71,335.84,11563.0,328.0728,328.1215,327.2734,327.4001,11563.0
2020-12-17 11:55:00,335.79,336.27,335.71,336.17,11369.0,327.3514,327.8193,327.2734,327.7218,11369.0
2020-12-17 12:00:00,336.2,336.2,335.88,336.08,10648.0,327.7511,327.7511,327.4391,327.6341,10648.0
2020-12-17 12:05:00,336.08,336.11,335.45,335.52,16671.0,327.6341,327.6633,327.0199,327.0882,16671.0
2020-12-17 12:10:00,335.52,335.68,335.32,335.57,12462.0,327.0882,327.2441,326.8932,327.1369,12462.0
2020-12-17 12:15:00,335.52,335.83,335.44,335.62,14644.0,327.0882,327.3904,327.0102,327.1856,14644.0
2020-12-17 12:20:00,335.68,335.95,335.58,335.72,11239.0,327.2441,327.5073,327.1466,327.2831,11239.0
2020-12-17 12:25:00,335.7,336.07,335.7,335.76,10780.0,327.2636,327.6243,327.2636,327.3221,10780.0
2020-12-17 12:30:00,335.72,335.86,335.57,335.75,12571.0,327.2831,327.4196,327.1369,327.3124,12571.0
2020-12-17 12:35:00,335.75,335.86,335.52,335.84,7184.0,327.3124,327.4196,327.0882,327.4001,7184.0
2020-12-17 12:40:00,335.92,336.19,335.81,336.03,9802.0,327.4781,327.7413,327.3709,327.5853,9802.0
2020-12-17 12:45:00,336.06,336.27,335.89,336.22,8461.0,327.6146,327.8193,327.4489,327.7706,8461.0
2020-12-17 12:50:00,336.22,336.22,336.02,336.21,5615.0,327.7706,327.7706,327.5756,327.7608,5615.0
2020-12-17 12:55:00,336.21,336.32,336.12,336.29,8205.0,327.7608,327.868,327.6731,327.8388,8205.0
2020-12-17 13:00:00,336.3,336.31,336.13,336.13,11374.0,327.8485,327.8583,327.6828,327.6828,11374.0
2020-12-17 13:05:00,336.1,336.21,336.01,336.05,10617.0,327.6536,327.7608,327.5658,327.6048,10617.0
2020-12-17 13:10:00,336.05,336.17,335.96,335.99,7837.0,327.6048,327.7218,327.5171,327.5463,7837.0
2020-12-17 13:15:00,335.96,336.0,335.69,335.79,9440.0,327.5171,327.5561,327.2539,327.3514,9440.0
2020-12-17 13:20:00,335.81,336.17,335.81,336.09,11296.0,327.3709,327.7218,327.3709,327.6438,11296.0
2020-12-17 13:25:00,336.06,336.19,335.84,335.84,8769.0,327.6146,327.7413,327.4001,327.4001,8769.0
2020-12-17 13:30:00,335.85,335.85,335.5,335.63,22434.0,327.4099,327.4099,327.0687,327.1954,22434.0
2020-12-17 13:35:00,335.69,335.91,335.67,335.76,13654.0,327.2539,327.4684,327.2344,327.3221,13654.0
2020-12-17 13:40:00,335.81,335.84,335.51,335.51,10037.0,327.3709,327.4001,327.0784,327.0784,10037.0
2020-12-17 13:45:00,335.53,335.61,335.35,335.61,10371.0,327.0979,327.1759,326.9224,327.1759,10371.0
2020-12-17 13:50:00,335.55,335.96,335.55,335.89,19444.0,327.1174,327.5171,327.1174,327.4489,19444.0
2020-12-17 13:55:00,335.82,336.06,335.76,336.03,7995.0,327.3806,327.6146,327.3221,327.5853,7995.0
2020-12-17 14:00:00,336.04,336.06,335.73,335.92,10911.0,327.5951,327.6146,327.2929,327.4781,10911.0
2020-12-17 14:05:00,335.88,335.95,335.61,335.71,12971.0,327.4391,327.5073,327.1759,327.2734,12971.0
2020-12-17 14:10:00,335.7,335.71,335.36,335.4,6085.0,327.2636,327.2734,326.9322,326.9712,6085.0
2020-12-17 14:15:00,335.4,335.53,335.33,335.53,7053.0,326.9712,327.0979,326.9029,327.0979,7053.0
2020-12-17 14:20:00,335.52,335.6,335.33,335.59,7649.0,327.0882,327.1661,326.9029,327.1564,7649.0
2020-12-17 14:25:00,335.65,335.72,335.51,335.54,10079.0,327.2149,327.2831,327.0784,327.1076,10079.0
2020-12-17 14:30:00,335.56,335.78,335.44,335.73,12794.0,327.1271,327.3416,327.0102,327.2929,12794.0
2020-12-17 14:35:00,335.72,335.91,335.58,335.74,15346.0,327.2831,327.4684,327.1466,327.3026,15346.0
2020-12-17 14:40:00,335.73,335.87,335.53,335.57,17574.0,327.2929,327.4294,327.0979,327.1369,17574.0
2020-12-17 14:45:00,335.57,336.28,335.57,336.25,14734.0,327.1369,327.8291,327.1369,327.7998,14734.0
2020-12-17 14:50:00,336.27,336.85,336.21,336.74,21138.0,327.8193,328.3847,327.7608,328.2775,21138.0
2020-12-17 14:55:00,336.71,336.94,336.49,336.79,17809.0,328.2482,328.4725,328.0338,328.3262,17809.0
2020-12-17 15:00:00,336.79,336.83,336.36,336.57,17598.0,328.3262,328.3652,327.907,328.1118,17598.0
2020-12-17 15:05:00,336.59,336.69,336.1,336.16,21647.0,328.1313,328.2287,327.6536,327.7121,21647.0
2020-12-17 15:10:00,336.22,336.45,336.21,336.26,11541.0,327.7706,327.9948,327.7608,327.8096,11541.0
2020-12-17 15:15:00,336.19,336.78,336.02,336.75,16020.0,327.7413,328.3165,327.5756,328.2872,16020.0
2020-12-17 15:20:00,336.75,336.79,336.45,336.61,15726.0,328.2872,328.3262,327.9948,328.1508,15726.0
2020-12-17 15:25:00,336.58,336.7,336.46,336.5,12560.0,328.1215,328.2385,328.0045,328.0435,12560.0
2020-12-17 15:30:00,336.47,336.49,335.76,336.08,12652.0,328.0143,328.0338,327.3221,327.6341,12652.0
2020-12-17 15:35:00,336.07,336.59,336.0,336.42,17202.0,327.6243,328.1313,327.5561,327.9655,17202.0
2020-12-17 15:40:00,336.35,336.58,336.28,336.28,21694.0,327.8973,328.1215,327.8291,327.8291,21694.0
2020-12-17 15:45:00,336.32,336.38,335.89,335.99,26615.0,327.868,327.9265,327.4489,327.5463,26615.0
2020-12-17 15:50:00,335.99,336.5,335.97,336.46,40042.0,327.5463,328.0435,327.5268,328.0045,40042.0
2020-12-17 15:55:00,336.5,336.9,336.24,336.89,101960.0,328.0435,328.4335,327.7901,328.4237,101960.0
2020-12-18 09:30:00,336.51,338.64,335.47,336.2,600600.0,328.0533,330.1297,327.0394,327.7511,600600.0
2020-12-18 09:35:00,336.64,338.45,336.15,338.32,28524.0,328.18,329.9445,327.7023,329.8178,28524.0
2020-12-18 09:40:00,338.43,338.43,336.41,336.83,28716.0,329.925,329.925,327.9558,328.3652,28716.0
2020-12-18 09:45:00,336.65,337.61,336.47,336.71,26590.0,328.1898,329.1256,328.0143,328.2482,26590.0
2020-12-18 09:50:00,336.72,337.22,335.83,335.91,22085.0,328.258,328.7454,327.3904,327.4684,22085.0
2020-12-18 09:55:00,335.92,336.69,335.72,336.69,17423.0,327.4781,328.2287,327.2831,328.2287,17423.0
2020-12-18 10:00:00,336.68,337.3,336.1,336.74,29072.0,328.219,328.8234,327.6536,328.2775,29072.0
2020-12-18 10:05:00,336.6,336.87,336.14,336.52,16067.0,328.141,328.4042,327.6926,328.063,16067.0
2020-12-18 10:10:00,336.44,336.79,336.24,336.53,17727.0,327.985,328.3262,327.7901,328.0728,17727.0
2020-12-18 10:15:00,336.56,336.85,335.94,336.69,18182.0,328.102,328.3847,327.4976,328.2287,18182.0
2020-12-18 10:20:00,336.7,337.0,336.07,336.25,13084.0,328.2385,328.531,327.6243,327.7998,13084.0
2020-12-18 10:25:00,336.49,336.67,335.15,335.15,15838.0,328.0338,328.2093,326.7274,326.7274,15838.0
2020-12-18 10:30:00,335.28,335.45,334.97,334.97,18827.0,326.8542,327.0199,326.552,326.552,18827.0
2020-12-18 10:35:00,335.11,335.56,334.66,335.03,15856.0,326.6885,327.1271,326.2498,326.6105,15856.0
2020-12-18 10:40:00,334.98,335.26,334.75,335.17,11443.0,326.5617,326.8347,326.3375,326.7469,11443.0
2020-12-18 10:45:00,335.0,335.31,335.0,335.23,9644.0,326.5812,326.8834,326.5812,326.8054,9644.0
2020-12-18 10:50:00,335.31,335.38,335.0,335.12,12937.0,326.8834,326.9517,326.5812,326.6982,12937.0
2020-12-18 10:55:00,335.1,335.84,335.1,335.81,17915.0,326.6787,327.4001,326.6787,327.3709,17915.0
2020-12-18 11:00:00,335.79,336.24,335.71,336.13,20895.0,327.3514,327.7901,327.2734,327.6828,20895.0
2020-12-18 11:05:00,336.05,336.13,335.7,336.07,10245.0,327.6048,327.6828,327.2636,327.6243,10245.0
2020-12-18 11:10:00,336.02,336.08,334.93,334.99,11339.0,327.5756,327.6341,326.513,326.5715,11339.0
2020-12-18 11:15:00,334.93,335.3,334.35,335.25,11109.0,326.513,326.8737,325.9476,326.8249,11109.0
2020-12-18 11:20:00,335.46,335.99,335.26,335.94,7170.0,327.0297,327.5463,326.8347,327.4976,7170.0
2020-12-18 11:25:00,336.08,336.23,335.46,335.47,12153.0,327.6341,327.7803,327.0297,327.0394,12153.0
2020-12-18 11:30:00,335.39,335.59,335.25,335.39,6788.0,326.9614,327.1564,326.8249,326.9614,6788.0
2020-12-18 11:35:00,335.26,335.58,335.25,335.36,6814.0,326.8347,327.1466,326.8249,326.9322,6814.0
2020-12-18 11:40:00,335.29,335.46,334.97,335.42,5700.0,326.8639,327.0297,326.552,326.9907,5700.0
2020-12-18 11:45:00,335.38,335.48,334.99,335.07,7286.0,326.9517,327.0492,326.5715,326.6495,7286.0
2020-12-18 11:50:00,335.12,335.81,335.07,335.77,6021.0,326.6982,327.3709,326.6495,327.3319,6021.0
2020-12-18 11:55:00,335.81,335.97,335.75,335.97,7125.0,327.3709,327.5268,327.3124,327.5268,7125.0
2020-12-18 12:00:00,336.06,336.45,336.01,336.33,15487.0,327.6146,327.9948,327.5658,327.8778,15487.0
2020-12-18 12:05:00,336.36,337.09,336.35,337.03,18317.0,327.907,328.6187,327.8973,328.5602,18317.0
2020-12-18 12:10:00,337.03,337.59,336.98,337.57,12727.0,328.5602,329.1061,328.5115,329.0866,12727.0
2020-12-18 12:15:00,337.64,338.34,337.61,338.26,20855.0,329.1549,329.8373,329.1256,329.7593,20855.0
2020-12-18 12:20:00,338.24,338.3,337.92,337.92,73722.0,329.7398,329.7983,329.4278,329.4278,73722.0
2020-12-18 12:25:00,337.92,338.36,337.85,338.33,11927.0,329.4278,329.8568,329.3596,329.8275,11927.0
2020-12-18 12:30:00,338.34,338.54,338.31,338.54,14608.0,329.8373,330.0323,329.808,330.0323,14608.0
2020-12-18 12:35:00,338.51,339.09,338.51,339.07,17451.0,330.003,330.5684,330.003,330.5489,17451.0
2020-12-18 12:40:00,339.07,339.12,338.68,339.04,24202.0,330.5489,330.5977,330.1687,330.5197,24202.0
2020-12-18 12:45:00,339.03,339.14,338.9,339.05,17508.0,330.5099,330.6172,330.3832,330.5294,17508.0
2020-12-18 12:50:00,339.09,339.28,338.81,338.88,15361.0,330.5684,330.7537,330.2955,330.3637,15361.0
2020-12-18 12:55:00,338.86,339.15,338.77,339.1,26209.0,330.3442,330.6269,330.2565,330.5782,26209.0
2020-12-18 13:00:00,339.07,339.09,338.88,339.03,12122.0,330.5489,330.5684,330.3637,330.5099,12122.0
2020-12-18 13:05:00,339.05,339.33,339.05,339.13,18720.0,330.5294,330.8024,330.5294,330.6074,18720.0
2020-12-18 13:10:00,339.09,339.42,339.08,339.35,12399.0,330.5684,330.8901,330.5587,330.8219,12399.0
2020-12-18 13:15:00,339.32,339.35,338.78,338.81,20338.0,330.7927,330.8219,330.2662,330.2955,20338.0
2020-12-18 13:20:00,338.81,339.1,338.5,338.68,23260.0,330.2955,330.5782,329.9933,330.1687,23260.0
2020-12-18 13:25:00,338.64,339.35,338.64,339.26,24617.0,330.1297,330.8219,330.1297,330.7342,24617.0
2020-12-18 13:30:00,339.23,339.74,339.15,339.71,23885.0,330.7049,331.2021,330.6269,331.1729,23885.0
2020-12-18 13:35:00,339.75,339.98,339.33,339.41,32054.0,331.2118,331.4361,330.8024,330.8804,32054.0
2020-12-18 13:40:00,339.39,339.79,339.39,339.71,13098.0,330.8609,331.2508,330.8609,331.1729,13098.0
2020-12-18 13:45:00,339.76,340.04,339.67,339.84,34788.0,331.2216,331.4946,331.1339,331.2996,34788.0
2020-12-18 13:50:00,339.79,339.88,339.73,339.76,14168.0,331.2508,331.3386,331.1924,331.2216,14168.0
2020-12-18 13:55:00,339.82,339.93,339.68,339.93,17765.0,331.2801,331.3873,331.1436,331.3873,17765.0
2020-12-18 14:00:00,339.9,339.94,339.4,339.58,47562.0,331.3581,331.3971,330.8706,331.0461,47562.0
2020-12-18 14:05:00,339.6,339.99,339.56,339.83,24308.0,331.0656,331.4458,331.0266,331.2898,24308.0
2020-12-18 14:10:00,339.83,340.15,339.77,340.0,32147.0,331.2898,331.6018,331.2313,331.4556,32147.0
2020-12-18 14:15:00,339.98,340.21,339.74,340.05,19882.0,331.4361,331.6603,331.2021,331.5043,19882.0
2020-12-18 14:20:00,340.08,340.21,339.76,339.79,19011.0,331.5336,331.6603,331.2216,331.2508,19011.0
2020-12-18 14:25:00,339.78,339.8,338.69,338.69,18833.0,331.2411,331.2606,330.1785,330.1785,18833.0
2020-12-18 14:30:00,338.55,338.96,338.52,338.9,24843.0,330.042,330.4417,330.0128,330.3832,24843.0
2020-12-18 14:35:00,338.88,339.53,338.88,339.46,20044.0,330.3637,330.9974,330.3637,330.9291,20044.0
2020-12-18 14:40:00,339.46,339.61,339.19,339.43,33311.0,330.9291,331.0754,330.6659,330.8999,33311.0
2020-12-18 14:45:00,339.39,339.43,338.97,338.97,36842.0,330.8609,330.8999,330.4515,330.4515,36842.0
2020-12-18 14:50:00,338.96,338.96,337.86,337.86,22468.0,330.4417,330.4417,329.3693,329.3693,22468.0
2020-12-18 14:55:00,337.85,337.92,337.06,337.53,15683.0,329.3596,329.4278,328.5894,329.0476,15683.0
2020-12-18 15:00:00,337.46,337.85,337.44,337.44,17186.0,328.9794,329.3596,328.9599,328.9599,17186.0
2020-12-18 15:05:00,337.5,338.04,337.5,337.71,13291.0,329.0184,329.5448,329.0184,329.2231,13291.0
2020-12-18 15:10:00,337.71,337.77,337.27,337.56,19621.0,329.2231,329.2816,328.7942,329.0769,19621.0
2020-12-18 15:15:00,337.6,338.05,337.36,337.47,20352.0,329.1159,329.5546,328.8819,328.9891,20352.0
2020-12-18 15:20:00,337.5,337.5,336.58,336.58,23423.0,329.0184,329.0184,328.1215,328.1215,23423.0
2020-12-18 15:25:00,336.66,336.67,336.19,336.42,28555.0,328.1995,328.2093,327.7413,327.9655,28555.0
2020-12-18 15:30:00,336.42,337.33,336.41,337.3,31506.0,327.9655,328.8527,327.9558,328.8234,31506.0
2020-12-18 15:35:00,337.27,337.36,336.69,336.97,24238.0,328.7942,328.8819,328.2287,328.5017,24238.0
2020-12-18 15:40:00,336.96,338.32,336.72,338.22,39338.0,328.492,329.8178,328.258,329.7203,39338.0
2020-12-18 15:45:00,338.22,339.09,338.21,338.69,51208.0,329.7203,330.5684,329.7105,330.1785,51208.0
2020-12-18 15:50:00,338.5,340.68,338.5,340.5,116814.0,329.9933,332.1185,329.9933,331.943,116814.0
2020-12-18 15:55:00,340.56,341.6,339.38,339.41,279927.0,332.0015,333.0154,330.8511,330.8804,279927.0
2020-12-21 09:30:00,333.21,334.75,328.91,330.05,210847.0,324.8362,326.3375,320.6443,321.7556,210847.0
2020-12-21 09:35:00,330.13,332.67,330.05,332.25,51285.0,321.8336,324.3098,321.7556,323.9003,51285.0
2020-12-21 09:40:00,332.12,332.83,330.33,330.84,53340.0,323.7736,324.4658,322.0286,322.5258,53340.0
2020-12-21 09:45:00,330.82,331.77,329.64,329.95,41917.0,322.5063,323.4324,321.3559,321.6581,41917.0
2020-12-21 09:50:00,330.04,330.17,328.64,328.88,71724.0,321.7459,321.8726,320.3811,320.615,71724.0
2020-12-21 09:55:00,328.92,330.98,328.91,330.67,53182.0,320.654,322.6622,320.6443,322.36,53182.0
2020-12-21 10:00:00,330.51,331.26,329.24,329.72,92957.0,322.2041,322.9352,320.966,321.4339,92957.0
2020-12-21 10:05:00,329.55,329.55,328.0,328.32,76986.0,321.2682,321.2682,319.7571,320.0691,76986.0
2020-12-21 10:10:00,328.32,329.04,327.56,327.84,50423.0,320.0691,320.771,319.3282,319.6012,50423.0
2020-12-21 10:15:00,327.75,328.14,327.24,328.05,113428.0,319.5134,319.8936,319.0162,319.8059,113428.0
2020-12-21 10:20:00,328.16,328.84,327.3,328.66,62845.0,319.9131,320.576,319.0747,320.4005,62845.0
2020-12-21 10:25:00,328.53,329.7,328.35,329.35,30249.0,320.2738,321.4144,320.0983,321.0732,30249.0
2020-12-21 10:30:00,329.25,329.74,328.35,328.81,23949.0,320.9757,321.4534,320.0983,320.5468,23949.0
2020-12-21 10:35:00,328.95,329.12,327.68,328.94,24644.0,320.6833,320.849,319.4452,320.6735,24644.0
2020-12-21 10:40:00,328.58,328.98,328.31,328.38,33482.0,320.3226,320.7125,320.0593,320.1276,33482.0
2020-12-21 10:45:00,328.32,328.97,328.02,328.7,31149.0,320.0691,320.7028,319.7766,320.4395,31149.0
2020-12-21 10:50:00,328.99,329.48,328.5,329.17,17078.0,320.7223,321.1999,320.2446,320.8977,17078.0
2020-12-21 10:55:00,329.08,330.19,328.85,328.86,30693.0,320.81,321.8921,320.5858,320.5955,30693.0
2020-12-21 11:00:00,328.77,329.81,328.77,329.46,18297.0,320.5078,321.5216,320.5078,321.1804,18297.0
2020-12-21 11:05:00,329.56,330.22,329.56,330.06,20225.0,321.2779,321.9213,321.2779,321.7654,20225.0
2020-12-21 11:10:00,330.13,330.3,329.81,330.3,21806.0,321.8336,321.9993,321.5216,321.9993,21806.0
2020-12-21 11:15:00,330.39,331.08,330.28,331.03,41482.0,322.0871,322.7597,321.9798,322.711,41482.0
2020-12-21 11:20:00,331.15,332.22,331.02,332.09,28945.0,322.828,323.8711,322.7012,323.7443,28945.0
2020-12-21 11:25:00,332.08,332.78,331.5,332.29,41589.0,323.7346,324.417,323.1692,323.9393,41589.0
2020-12-21 11:30:00,332.45,332.54,331.84,331.84,9562.0,324.0953,324.183,323.5006,323.5006,9562.0
2020-12-21 11:35:00,331.86,332.39,331.71,331.93,7974.0,323.5201,324.0368,323.3739,323.5884,7974.0
2020-12-21 11:40:00,332.07,332.62,331.95,332.41,11424.0,323.7249,324.261,323.6079,324.0563,11424.0
2020-12-21 11:45:00,332.45,333.3,332.14,333.15,15273.0,324.0953,324.9239,323.7931,324.7777,15273.0
2020-12-21 11:50:00,333.11,333.13,332.55,332.58,13404.0,324.7387,324.7582,324.1928,324.222,13404.0
2020-12-21 11:55:00,332.66,332.72,331.96,332.01,15199.0,324.3,324.3585,323.6176,323.6664,15199.0
2020-12-21 12:00:00,332.05,333.15,332.04,333.11,10497.0,323.7054,324.7777,323.6956,324.7387,10497.0
2020-12-21 12:05:00,333.07,333.25,332.73,333.04,19009.0,324.6997,324.8752,324.3683,324.6705,19009.0
2020-12-21 12:10:00,333.07,333.21,332.56,332.56,14131.0,324.6997,324.8362,324.2025,324.2025,14131.0
2020-12-21 12:15:00,332.75,332.84,332.46,332.78,6336.0,324.3878,324.4755,324.1051,324.417,6336.0
2020-12-21 12:20:00,332.77,333.25,332.76,333.08,15357.0,324.4073,324.8752,324.3975,324.7095,15357.0
2020-12-21 12:25:00,333.04,333.67,333.04,333.66,9668.0,324.6705,325.2846,324.6705,325.2749,9668.0
2020-12-21 12:30:00,333.71,334.36,333.69,334.36,20980.0,325.3236,325.9573,325.3041,325.9573,20980.0
2020-12-21 12:35:00,334.3,334.3,333.79,333.79,10983.0,325.8988,325.8988,325.4016,325.4016,10983.0
2020-12-21 12:40:00,333.8,334.05,333.47,333.64,7891.0,325.4114,325.6551,325.0897,325.2554,7891.0
2020-12-21 12:45:00,333.77,334.5,333.71,334.48,8874.0,325.3821,326.0938,325.3236,326.0743,8874.0
2020-12-21 12:50:00,334.5,334.95,334.48,334.51,11648.0,326.0938,326.5325,326.0743,326.1035,11648.0
2020-12-21 12:55:00,334.59,334.64,334.09,334.21,9279.0,326.1815,326.2303,325.6941,325.8111,9279.0
2020-12-21 13:00:00,334.24,334.47,334.05,334.41,7272.0,325.8403,326.0645,325.6551,326.006,7272.0
2020-12-21 13:05:00,334.09,334.69,334.09,334.64,15506.0,325.6941,326.279,325.6941,326.2303,15506.0
2020-12-21 13:10:00,334.63,335.16,334.54,334.7,24034.0,326.2205,326.7372,326.1328,326.2888,24034.0
2020-12-21 13:15:00,334.93,334.94,334.55,334.89,5187.0,326.513,326.5227,326.1425,326.474,5187.0
2020-12-21 13:20:00,334.97,335.03,334.75,334.96,13503.0,326.552,326.6105,326.3375,326.5422,13503.0
2020-12-21 13:25:00,334.92,335.72,334.91,335.57,24889.0,326.5032,327.2831,326.4935,327.1369,24889.0
2020-12-21 13:30:00,335.57,336.15,335.55,335.79,29133.0,327.1369,327.7023,327.1174,327.3514,29133.0
2020-12-21 13:35:00,335.8,335.86,335.34,335.61,7935.0,327.3611,327.4196,326.9127,327.1759,7935.0
2020-12-21 13:40:00,335.57,335.98,335.54,335.85,16152.0,327.1369,327.5366,327.1076,327.4099,16152.0
2020-12-21 13:45:00,335.8,335.85,334.93,334.98,10131.0,327.3611,327.4099,326.513,326.5617,10131.0
2020-12-21 13:50:00,335.0,335.54,334.74,335.54,10898.0,326.5812,327.1076,326.3278,327.1076,10898.0
2020-12-21 13:55:00,335.46,335.68,335.22,335.46,18522.0,327.0297,327.2441,326.7957,327.0297,18522.0
2020-12-21 14:00:00,335.49,335.51,334.84,334.94,14197.0,327.0589,327.0784,326.4252,326.5227,14197.0
2020-12-21 14:05:00,334.86,335.06,334.74,334.8,7315.0,326.4447,326.6397,326.3278,326.3862,7315.0
2020-12-21 14:10:00,334.81,335.11,334.41,335.06,6744.0,326.396,326.6885,326.006,326.6397,6744.0
2020-12-21 14:15:00,335.14,335.39,334.95,335.2,7211.0,326.7177,326.9614,326.5325,326.7762,7211.0
2020-12-21 14:20:00,335.16,335.63,335.02,335.33,14297.0,326.7372,327.1954,326.6007,326.9029,14297.0
2020-12-21 14:25:00,335.33,335.37,335.12,335.37,8954.0,326.9029,326.9419,326.6982,326.9419,8954.0
2020-12-21 14:30:00,335.36,335.76,335.36,335.52,10935.0,326.9322,327.3221,326.9322,327.0882,10935.0
2020-12-21 14:35:00,335.58,335.91,335.42,335.58,12371.0,327.1466,327.4684,326.9907,327.1466,12371.0
2020-12-21 14:40:00,335.67,335.87,335.48,335.52,10761.0,327.2344,327.4294,327.0492,327.0882,10761.0
2020-12-21 14:45:00,335.56,335.7,335.07,335.13,9265.0,327.1271,327.2636,326.6495,326.708,9265.0
2020-12-21 14:50:00,335.1,335.19,334.96,335.13,8485.0,326.6787,326.7664,326.5422,326.708,8485.0
2020-12-21 14:55:00,335.13,335.17,334.36,334.5,13518.0,326.708,326.7469,325.9573,326.0938,13518.0
2020-12-21 15:00:00,334.64,334.94,334.52,334.7,6265.0,326.2303,326.5227,326.1133,326.2888,6265.0
2020-12-21 15:05:00,334.74,334.83,334.0,334.0,12185.0,326.3278,326.4155,325.6063,325.6063,12185.0
2020-12-21 15:10:00,334.0,334.27,333.82,334.27,17333.0,325.6063,325.8696,325.4309,325.8696,17333.0
2020-12-21 15:15:00,334.2,334.2,333.85,333.92,19273.0,325.8013,325.8013,325.4601,325.5284,19273.0
2020-12-21 15:20:00,333.97,334.22,333.93,334.12,11757.0,325.5771,325.8208,325.5381,325.7233,11757.0
2020-12-21 15:25:00,334.13,334.42,334.13,334.39,11417.0,325.7331,326.0158,325.7331,325.9865,11417.0
2020-12-21 15:30:00,334.36,334.36,333.53,333.55,13634.0,325.9573,325.9573,325.1482,325.1677,13634.0
2020-12-21 15:35:00,333.55,333.73,333.07,333.59,29892.0,325.1677,325.3431,324.6997,325.2067,29892.0
2020-12-21 15:40:00,333.74,333.95,333.01,333.02,30241.0,325.3529,325.5576,324.6412,324.651,30241.0
2020-12-21 15:45:00,333.0,333.46,332.86,333.36,21000.0,324.6315,325.0799,324.495,324.9824,21000.0
2020-12-21 15:50:00,333.35,333.35,332.68,333.34,41078.0,324.9727,324.9727,324.3195,324.9629,41078.0
2020-12-21 15:55:00,333.31,334.44,333.22,334.43,132368.0,324.9337,326.0353,324.846,326.0255,132368.0
2020-12-22 09:30:00,334.16,334.16,331.92,333.59,82056.0,325.7623,325.7623,323.5786,325.2067,82056.0
2020-12-22 09:35:00,333.49,333.64,332.6,333.13,28954.0,325.1092,325.2554,324.2415,324.7582,28954.0
2020-12-22 09:40:00,333.17,333.96,332.7,333.56,16477.0,324.7972,325.5674,324.339,325.1774,16477.0
2020-12-22 09:45:00,333.81,333.81,332.98,333.49,13629.0,325.4211,325.4211,324.612,325.1092,13629.0
2020-12-22 09:50:00,333.4,333.59,332.69,333.0,23056.0,325.0214,325.2067,324.3293,324.6315,23056.0
2020-12-22 09:55:00,333.14,333.3,332.11,332.85,17132.0,324.768,324.9239,323.7638,324.4853,17132.0
2020-12-22 10:00:00,332.6,332.63,331.79,331.79,19832.0,324.2415,324.2708,323.4519,323.4519,19832.0
2020-12-22 10:05:00,331.79,333.01,331.74,332.91,13681.0,323.4519,324.6412,323.4031,324.5437,13681.0
2020-12-22 10:10:00,332.93,332.96,331.6,331.87,19257.0,324.5632,324.5925,323.2667,323.5299,19257.0
2020-12-22 10:15:00,331.73,332.53,331.72,332.03,15818.0,323.3934,324.1733,323.3836,323.6859,15818.0
2020-12-22 10:20:00,331.96,332.96,331.96,332.85,17399.0,323.6176,324.5925,323.6176,324.4853,17399.0
2020-12-22 10:25:00,332.87,333.2,332.73,333.0,12012.0,324.5047,324.8265,324.3683,324.6315,12012.0
2020-12-22 10:30:00,332.95,333.65,332.95,333.18,12340.0,324.5827,325.2651,324.5827,324.807,12340.0
2020-12-22 10:35:00,333.27,333.54,333.24,333.33,12651.0,324.8947,325.1579,324.8654,324.9532,12651.0
2020-12-22 10:40:00,333.41,333.85,333.27,333.41,12697.0,325.0312,325.4601,324.8947,325.0312,12697.0
2020-12-22 10:45:00,333.53,333.9,332.96,332.99,11468.0,325.1482,325.5089,324.5925,324.6217,11468.0
2020-12-22 10:50:00,332.94,333.17,332.88,332.99,4941.0,324.573,324.7972,324.5145,324.6217,4941.0
2020-12-22 10:55:00,332.9,333.26,332.75,333.13,12946.0,324.534,324.8849,324.3878,324.7582,12946.0
2020-12-22 11:00:00,333.01,333.18,332.69,333.18,11995.0,324.6412,324.807,324.3293,324.807,11995.0
2020-12-22 11:05:00,333.07,333.52,333.07,333.3,9044.0,324.6997,325.1384,324.6997,324.9239,9044.0
2020-12-22 11:10:00,333.41,333.6,333.36,333.41,6415.0,325.0312,325.2164,324.9824,325.0312,6415.0
2020-12-22 11:15:00,333.57,333.71,333.32,333.71,7361.0,325.1872,325.3236,324.9434,325.3236,7361.0
2020-12-22 11:20:00,333.77,334.08,333.58,334.01,16197.0,325.3821,325.6843,325.1969,325.6161,16197.0
2020-12-22 11:25:00,334.05,334.5,333.89,334.37,19240.0,325.6551,326.0938,325.4991,325.9671,19240.0
2020-12-22 11:30:00,334.37,334.59,334.17,334.22,28042.0,325.9671,326.1815,325.7721,325.8208,28042.0
2020-12-22 11:35:00,334.16,334.16,333.1,333.19,15833.0,325.7623,325.7623,324.729,324.8167,15833.0
2020-12-22 11:40:00,333.1,333.19,332.71,332.77,26593.0,324.729,324.8167,324.3488,324.4073,26593.0
2020-12-22 11:45:00,332.77,333.31,332.4,333.0,15868.0,324.4073,324.9337,324.0466,324.6315,15868.0
2020-12-22 11:50:00,333.0,333.26,332.86,333.14,13335.0,324.6315,324.8849,324.495,324.768,13335.0
2020-12-22 11:55:00,333.05,333.45,332.96,333.28,5773.0,324.6802,325.0702,324.5925,324.9044,5773.0
2020-12-22 12:00:00,333.4,333.59,333.21,333.49,9728.0,325.0214,325.2067,324.8362,325.1092,9728.0
2020-12-22 12:05:00,333.49,333.61,333.32,333.32,3754.0,325.1092,325.2262,324.9434,324.9434,3754.0
2020-12-22 12:10:00,333.4,333.84,333.29,333.8,5526.0,325.0214,325.4504,324.9142,325.4114,5526.0
2020-12-22 12:15:00,333.81,333.93,333.32,333.44,8441.0,325.4211,325.5381,324.9434,325.0604,8441.0
2020-12-22 12:20:00,333.47,334.17,333.47,334.02,20003.0,325.0897,325.7721,325.0897,325.6258,20003.0
2020-12-22 12:25:00,334.0,334.18,333.74,333.97,20870.0,325.6063,325.7818,325.3529,325.5771,20870.0
2020-12-22 12:30:00,334.05,334.18,333.87,333.95,10686.0,325.6551,325.7818,325.4796,325.5576,10686.0
2020-12-22 12:35:00,333.94,334.24,333.94,334.0,7211.0,325.5479,325.8403,325.5479,325.6063,7211.0
2020-12-22 12:40:00,334.0,334.0,333.64,333.91,29445.0,325.6063,325.6063,325.2554,325.5186,29445.0
2020-12-22 12:45:00,333.84,334.08,333.74,333.97,9908.0,325.4504,325.6843,325.3529,325.5771,9908.0
2020-12-22 12:50:00,333.9,334.06,333.89,333.94,11046.0,325.5089,325.6648,325.4991,325.5479,11046.0
2020-12-22 12:55:00,333.9,334.04,333.71,333.94,27739.0,325.5089,325.6453,325.3236,325.5479,27739.0
2020-12-22 13:00:00,334.03,334.4,333.94,334.06,16028.0,325.6356,325.9963,325.5479,325.6648,16028.0
2020-12-22 13:05:00,334.07,334.35,333.98,333.99,7298.0,325.6746,325.9476,325.5869,325.5966,7298.0
2020-12-22 13:10:00,334.02,334.18,333.83,333.83,14337.0,325.6258,325.7818,325.4406,325.4406,14337.0
2020-12-22 13:15:00,334.06,334.34,333.81,333.95,13196.0,325.6648,325.9378,325.4211,325.5576,13196.0
2020-12-22 13:20:00,333.86,333.99,333.81,333.93,9632.0,325.4699,325.5966,325.4211,325.5381,9632.0
2020-12-22 13:25:00,333.96,334.07,333.86,334.0,7395.0,325.5674,325.6746,325.4699,325.6063,7395.0
2020-12-22 13:30:00,334.0,334.55,333.97,334.55,19124.0,325.6063,326.1425,325.5771,326.1425,19124.0
2020-12-22 13:35:00,334.57,334.79,334.53,334.69,16741.0,326.162,326.3765,326.123,326.279,16741.0
2020-12-22 13:40:00,334.69,334.72,334.25,334.26,16400.0,326.279,326.3083,325.8501,325.8598,16400.0
2020-12-22 13:45:00,334.3,334.61,334.27,334.46,7874.0,325.8988,326.201,325.8696,326.0548,7874.0
2020-12-22 13:50:00,334.53,334.72,334.49,334.72,11032.0,326.123,326.3083,326.084,326.3083,11032.0
2020-12-22 13:55:00,334.62,335.19,334.6,334.98,21804.0,326.2108,326.7664,326.1913,326.5617,21804.0
2020-12-22 14:00:00,335.14,335.19,334.94,334.94,9599.0,326.7177,326.7664,326.5227,326.5227,9599.0
2020-12-22 14:05:00,334.94,335.03,334.2,334.35,18415.0,326.5227,326.6105,325.8013,325.9476,18415.0
2020-12-22 14:10:00,334.26,334.67,334.24,334.45,10636.0,325.8598,326.2595,325.8403,326.045,10636.0
2020-12-22 14:15:00,334.44,335.18,334.37,335.02,31824.0,326.0353,326.7567,325.9671,326.6007,31824.0
2020-12-22 14:20:00,335.01,335.22,334.85,335.03,15199.0,326.591,326.7957,326.435,326.6105,15199.0
2020-12-22 14:25:00,334.92,335.12,334.84,335.12,5347.0,326.5032,326.6982,326.4252,326.6982,5347.0
2020-12-22 14:30:00,335.05,335.12,334.77,334.85,13084.0,326.63,326.6982,326.357,326.435,13084.0
2020-12-22 14:35:00,334.87,334.94,333.75,334.01,11648.0,326.4545,326.5227,325.3626,325.6161,11648.0
2020-12-22 14:40:00,333.96,334.1,333.56,333.75,9317.0,325.5674,325.7038,325.1774,325.3626,9317.0
2020-12-22 14:45:00,333.78,334.19,333.72,334.17,12198.0,325.3919,325.7916,325.3334,325.7721,12198.0
2020-12-22 14:50:00,334.16,334.25,333.95,334.05,14949.0,325.7623,325.8501,325.5576,325.6551,14949.0
2020-12-22 14:55:00,334.05,334.25,333.76,333.88,25961.0,325.6551,325.8501,325.3724,325.4894,25961.0
2020-12-22 15:00:00,333.86,334.0,333.19,333.34,14113.0,325.4699,325.6063,324.8167,324.9629,14113.0
2020-12-22 15:05:00,333.33,333.37,332.95,333.13,14550.0,324.9532,324.9922,324.5827,324.7582,14550.0
2020-12-22 15:10:00,333.08,333.16,332.6,332.65,21171.0,324.7095,324.7875,324.2415,324.2903,21171.0
2020-12-22 15:15:00,332.62,332.83,332.59,332.65,11674.0,324.261,324.4658,324.2318,324.2903,11674.0
2020-12-22 15:20:00,332.58,332.8,332.53,332.77,10979.0,324.222,324.4365,324.1733,324.4073,10979.0
2020-12-22 15:25:00,332.8,332.81,332.04,332.05,14890.0,324.4365,324.4463,323.6956,323.7054,14890.0
2020-12-22 15:30:00,332.0,332.59,331.9,332.05,18319.0,323.6566,324.2318,323.5591,323.7054,18319.0
2020-12-22 15:35:00,332.09,332.3,331.8,331.97,20686.0,323.7443,323.9491,323.4616,323.6274,20686.0
2020-12-22 15:40:00,332.0,332.45,331.84,332.45,18784.0,323.6566,324.0953,323.5006,324.0953,18784.0
2020-12-22 15:45:00,332.39,332.62,332.01,332.04,23144.0,324.0368,324.261,323.6664,323.6956,23144.0
2020-12-22 15:50:00,331.87,332.49,331.79,332.02,34217.0,323.5299,324.1343,323.4519,323.6761,34217.0
2020-12-22 15:55:00,332.06,332.72,331.95,332.37,68856.0,323.7151,324.3585,323.6079,324.0173,68856.0
2020-12-23 09:30:00,334.13,335.21,333.48,333.86,59154.0,325.7331,326.7859,325.0994,325.4699,59154.0
2020-12-23 09:35:00,333.94,334.67,333.61,334.44,28170.0,325.5479,326.2595,325.2262,326.0353,28170.0
2020-12-23 09:40:00,334.42,334.64,333.91,334.36,25994.0,326.0158,326.2303,325.5186,325.9573,25994.0
2020-12-23 09:45:00,334.27,334.27,333.5,333.97,31775.0,325.8696,325.8696,325.1189,325.5771,31775.0
2020-12-23 09:50:00,333.86,334.09,333.07,333.16,17813.0,325.4699,325.6941,324.6997,324.7875,17813.0
2020-12-23 09:55:00,333.03,333.5,332.42,332.45,15574.0,324.6607,325.1189,324.0661,324.0953,15574.0
2020-12-23 10:00:00,332.41,332.78,332.36,332.54,20612.0,324.0563,324.417,324.0076,324.183,20612.0
2020-12-23 10:05:00,332.62,332.88,332.29,332.56,11129.0,324.261,324.5145,323.9393,324.2025,11129.0
2020-12-23 10:10:00,332.4,332.49,331.5,331.74,16689.0,324.0466,324.1343,323.1692,323.4031,16689.0
2020-12-23 10:15:00,331.77,331.87,331.08,331.58,13349.0,323.4324,323.5299,322.7597,323.2472,13349.0
2020-12-23 10:20:00,331.63,331.75,331.07,331.3,12177.0,323.2959,323.4129,322.75,322.9742,12177.0
2020-12-23 10:25:00,331.23,332.15,331.22,331.59,18368.0,322.906,323.8028,322.8962,323.2569,18368.0
2020-12-23 10:30:00,331.52,331.64,331.24,331.63,20985.0,323.1887,323.3057,322.9157,323.2959,20985.0
2020-12-23 10:35:00,331.5,331.5,331.07,331.21,12086.0,323.1692,323.1692,322.75,322.8865,12086.0
2020-12-23 10:40:00,331.2,331.71,331.04,331.59,16750.0,322.8767,323.3739,322.7207,323.2569,16750.0
2020-12-23 10:45:00,331.6,331.6,331.13,331.35,7787.0,323.2667,323.2667,322.8085,323.0229,7787.0
2020-12-23 10:50:00,331.35,331.88,331.35,331.81,7946.0,323.0229,323.5396,323.0229,323.4714,7946.0
2020-12-23 10:55:00,331.87,332.28,331.85,332.11,19351.0,323.5299,323.9296,323.5104,323.7638,19351.0
2020-12-23 11:00:00,332.08,332.08,331.7,331.85,11329.0,323.7346,323.7346,323.3642,323.5104,11329.0
2020-12-23 11:05:00,331.96,332.4,331.87,332.39,20269.0,323.6176,324.0466,323.5299,324.0368,20269.0
2020-12-23 11:10:00,332.34,332.57,332.27,332.56,13989.0,323.9881,324.2123,323.9198,324.2025,13989.0
2020-12-23 11:15:00,332.59,333.11,332.5,332.88,15322.0,324.2318,324.7387,324.144,324.5145,15322.0
2020-12-23 11:20:00,332.92,333.01,332.72,332.84,8316.0,324.5535,324.6412,324.3585,324.4755,8316.0
2020-12-23 11:25:00,332.9,333.17,332.73,332.9,12816.0,324.534,324.7972,324.3683,324.534,12816.0
2020-12-23 11:30:00,332.85,333.17,332.75,333.17,13644.0,324.4853,324.7972,324.3878,324.7972,13644.0
2020-12-23 11:35:00,333.22,333.24,332.71,332.86,19236.0,324.846,324.8654,324.3488,324.495,19236.0
2020-12-23 11:40:00,332.84,332.87,331.8,331.8,11632.0,324.4755,324.5047,323.4616,323.4616,11632.0
2020-12-23 11:45:00,331.88,332.34,331.88,332.3,9344.0,323.5396,323.9881,323.5396,323.9491,9344.0
2020-12-23 11:50:00,332.35,332.36,332.14,332.15,7819.0,323.9978,324.0076,323.7931,323.8028,7819.0
2020-12-23 11:55:00,332.18,332.33,332.04,332.31,7588.0,323.8321,323.9783,323.6956,323.9588,7588.0
2020-12-23 12:00:00,332.24,332.63,332.24,332.37,5154.0,323.8906,324.2708,323.8906,324.0173,5154.0
2020-12-23 12:05:00,332.42,332.55,332.4,332.52,4986.0,324.0661,324.1928,324.0466,324.1635,4986.0
2020-12-23 12:10:00,332.52,332.61,332.27,332.41,8211.0,324.1635,324.2513,323.9198,324.0563,8211.0
2020-12-23 12:15:00,332.41,332.45,332.11,332.17,5785.0,324.0563,324.0953,323.7638,323.8223,5785.0
2020-12-23 12:20:00,332.16,332.22,332.0,332.0,7438.0,323.8126,323.8711,323.6566,323.6566,7438.0
2020-12-23 12:25:00,331.94,332.02,331.48,331.48,8362.0,323.5981,323.6761,323.1497,323.1497,8362.0
2020-12-23 12:30:00,331.51,332.14,331.5,332.1,14665.0,323.1789,323.7931,323.1692,323.7541,14665.0
2020-12-23 12:35:00,332.1,332.24,332.01,332.08,13293.0,323.7541,323.8906,323.6664,323.7346,13293.0
2020-12-23 12:40:00,332.17,332.17,331.86,331.86,5188.0,323.8223,323.8223,323.5201,323.5201,5188.0
2020-12-23 12:45:00,331.91,331.96,331.77,331.88,8596.0,323.5689,323.6176,323.4324,323.5396,8596.0
2020-12-23 12:50:00,331.9,331.9,331.53,331.54,7416.0,323.5591,323.5591,323.1984,323.2082,7416.0
2020-12-23 12:55:00,331.56,331.6,331.28,331.45,7857.0,323.2277,323.2667,322.9547,323.1204,7857.0
2020-12-23 13:00:00,331.41,331.45,331.24,331.24,5916.0,323.0814,323.1204,322.9157,322.9157,5916.0
2020-12-23 13:05:00,331.23,331.36,330.97,330.99,11761.0,322.906,323.0327,322.6525,322.672,11761.0
2020-12-23 13:10:00,330.96,331.2,330.88,331.07,12196.0,322.6427,322.8767,322.5648,322.75,12196.0
2020-12-23 13:15:00,331.08,331.18,330.94,330.98,8852.0,322.7597,322.8572,322.6232,322.6622,8852.0
2020-12-23 13:20:00,330.91,331.2,330.89,331.02,9109.0,322.594,322.8767,322.5745,322.7012,9109.0
2020-12-23 13:25:00,331.0,331.29,330.91,331.2,12980.0,322.6817,322.9645,322.594,322.8767,12980.0
2020-12-23 13:30:00,331.25,331.3,330.94,330.99,22912.0,322.9255,322.9742,322.6232,322.672,22912.0
2020-12-23 13:35:00,331.0,331.48,331.0,331.43,13531.0,322.6817,323.1497,322.6817,323.1009,13531.0
2020-12-23 13:40:00,331.42,331.55,331.31,331.36,16113.0,323.0912,323.2179,322.984,323.0327,16113.0
2020-12-23 13:45:00,331.32,331.33,331.15,331.27,6446.0,322.9937,323.0034,322.828,322.945,6446.0
2020-12-23 13:50:00,331.3,331.54,331.19,331.34,6772.0,322.9742,323.2082,322.867,323.0132,6772.0
2020-12-23 13:55:00,331.38,331.38,330.73,330.73,11766.0,323.0522,323.0522,322.4185,322.4185,11766.0
2020-12-23 14:00:00,330.75,330.99,330.6,330.88,8938.0,322.438,322.672,322.2918,322.5648,8938.0
2020-12-23 14:05:00,330.85,331.07,330.84,331.02,4162.0,322.5355,322.75,322.5258,322.7012,4162.0
2020-12-23 14:10:00,330.94,331.03,330.8,330.95,6428.0,322.6232,322.711,322.4868,322.633,6428.0
2020-12-23 14:15:00,331.0,331.06,330.9,330.93,7928.0,322.6817,322.7402,322.5843,322.6135,7928.0
2020-12-23 14:20:00,330.99,330.99,330.61,330.68,9947.0,322.672,322.672,322.3015,322.3698,9947.0
2020-12-23 14:25:00,330.65,330.65,330.33,330.34,10897.0,322.3405,322.3405,322.0286,322.0383,10897.0
2020-12-23 14:30:00,330.34,330.58,330.29,330.31,8242.0,322.0383,322.2723,321.9896,322.0091,8242.0
2020-12-23 14:35:00,330.3,330.79,330.26,330.71,293675.0,321.9993,322.477,321.9603,322.399,293675.0
2020-12-23 14:40:00,330.62,330.8,330.5,330.57,9380.0,322.3113,322.4868,322.1943,322.2625,9380.0
2020-12-23 14:45:00,330.5,331.63,330.34,331.63,20491.0,322.1943,323.2959,322.0383,323.2959,20491.0
2020-12-23 14:50:00,331.59,331.83,331.42,331.44,32724.0,323.2569,323.4909,323.0912,323.1107,32724.0
2020-12-23 14:55:00,331.42,331.54,331.16,331.31,17337.0,323.0912,323.2082,322.8377,322.984,17337.0
2020-12-23 15:00:00,331.31,331.39,331.2,331.22,11953.0,322.984,323.0619,322.8767,322.8962,11953.0
2020-12-23 15:05:00,331.24,331.28,331.08,331.21,10041.0,322.9157,322.9547,322.7597,322.8865,10041.0
2020-12-23 15:10:00,331.18,331.27,331.04,331.04,11001.0,322.8572,322.945,322.7207,322.7207,11001.0
2020-12-23 15:15:00,331.1,331.43,331.01,331.32,21593.0,322.7792,323.1009,322.6915,322.9937,21593.0
2020-12-23 15:20:00,331.33,331.37,330.98,330.98,9986.0,323.0034,323.0424,322.6622,322.6622,9986.0
2020-12-23 15:25:00,331.04,331.09,330.78,330.82,13371.0,322.7207,322.7695,322.4673,322.5063,13371.0
2020-12-23 15:30:00,330.83,330.85,330.63,330.8,13448.0,322.516,322.5355,322.321,322.4868,13448.0
2020-12-23 15:35:00,330.8,330.9,330.61,330.67,12507.0,322.4868,322.5843,322.3015,322.36,12507.0
2020-12-23 15:40:00,330.67,331.09,330.61,331.04,19446.0,322.36,322.7695,322.3015,322.7207,19446.0
2020-12-23 15:45:00,331.01,331.18,330.6,330.71,25815.0,322.6915,322.8572,322.2918,322.399,25815.0
2020-12-23 15:50:00,330.61,330.61,330.12,330.21,28680.0,322.3015,322.3015,321.8239,321.9116,28680.0
2020-12-23 15:55:00,330.25,330.27,329.03,329.06,142873.0,321.9506,321.9701,320.7612,320.7905,142873.0
2020-12-24 09:30:00,330.65,332.94,330.35,332.8,97916.0,322.3405,324.573,322.0481,324.4365,97916.0
2020-12-24 09:35:00,332.76,333.4,332.29,333.0,65287.0,324.3975,325.0214,323.9393,324.6315,65287.0
2020-12-24 09:40:00,332.9,333.55,332.81,333.36,27056.0,324.534,325.1677,324.4463,324.9824,27056.0
2020-12-24 09:45:00,333.31,334.2,333.25,333.89,78114.0,324.9337,325.8013,324.8752,325.4991,78114.0
2020-12-24 09:50:00,333.78,333.87,333.19,333.42,14421.0,325.3919,325.4796,324.8167,325.0409,14421.0
2020-12-24 09:55:00,333.38,334.1,333.01,333.93,19850.0,325.0019,325.7038,324.6412,325.5381,19850.0
2020-12-24 10:00:00,333.99,334.81,333.9,334.71,89423.0,325.5966,326.396,325.5089,326.2985,89423.0
2020-12-24 10:05:00,334.8,335.2,334.45,334.69,18351.0,326.3862,326.7762,326.045,326.279,18351.0
2020-12-24 10:10:00,334.7,335.08,334.43,334.66,13004.0,326.2888,326.6592,326.0255,326.2498,13004.0
2020-12-24 10:15:00,334.67,335.25,334.66,335.19,17577.0,326.2595,326.8249,326.2498,326.7664,17577.0
2020-12-24 10:20:00,335.19,335.5,335.1,335.16,14110.0,326.7664,327.0687,326.6787,326.7372,14110.0
2020-12-24 10:25:00,335.16,335.3,334.9,334.94,14167.0,326.7372,326.8737,326.4837,326.5227,14167.0
2020-12-24 10:30:00,335.0,335.74,334.98,335.46,20073.0,326.5812,327.3026,326.5617,327.0297,20073.0
2020-12-24 10:35:00,335.43,335.71,335.21,335.48,28407.0,327.0004,327.2734,326.7859,327.0492,28407.0
2020-12-24 10:40:00,335.55,335.57,335.05,335.37,16668.0,327.1174,327.1369,326.63,326.9419,16668.0
2020-12-24 10:45:00,335.27,335.71,335.26,335.31,12097.0,326.8444,327.2734,326.8347,326.8834,12097.0
2020-12-24 10:50:00,335.34,335.71,335.32,335.66,12561.0,326.9127,327.2734,326.8932,327.2246,12561.0
2020-12-24 10:55:00,335.71,335.83,334.73,334.77,14301.0,327.2734,327.3904,326.318,326.357,14301.0
2020-12-24 11:00:00,334.78,335.33,334.61,335.2,9577.0,326.3667,326.9029,326.201,326.7762,9577.0
2020-12-24 11:05:00,335.2,335.35,335.09,335.33,10543.0,326.7762,326.9224,326.669,326.9029,10543.0
2020-12-24 11:10:00,335.38,335.83,335.36,335.73,6727.0,326.9517,327.3904,326.9322,327.2929,6727.0
2020-12-24 11:15:00,335.69,335.8,335.24,335.48,6318.0,327.2539,327.3611,326.8152,327.0492,6318.0
2020-12-24 11:20:00,335.44,335.6,335.01,335.05,7732.0,327.0102,327.1661,326.591,326.63,7732.0
2020-12-24 11:25:00,335.04,335.13,334.6,334.69,7361.0,326.6202,326.708,326.1913,326.279,7361.0
2020-12-24 11:30:00,334.6,335.19,334.31,335.1,9351.0,326.1913,326.7664,325.9086,326.6787,9351.0
2020-12-24 11:35:00,335.1,335.19,334.62,334.62,10519.0,326.6787,326.7664,326.2108,326.2108,10519.0
2020-12-24 11:40:00,334.72,334.9,334.61,334.84,8667.0,326.3083,326.4837,326.201,326.4252,8667.0
2020-12-24 11:45:00,334.84,334.84,334.08,334.2,9146.0,326.4252,326.4252,325.6843,325.8013,9146.0
2020-12-24 11:50:00,334.14,334.6,334.14,334.29,10120.0,325.7428,326.1913,325.7428,325.8891,10120.0
2020-12-24 11:55:00,334.31,334.81,334.13,334.81,11933.0,325.9086,326.396,325.7331,326.396,11933.0
2020-12-24 12:00:00,334.75,334.95,334.66,334.79,7352.0,326.3375,326.5325,326.2498,326.3765,7352.0
2020-12-24 12:05:00,334.79,335.44,334.7,335.28,14756.0,326.3765,327.0102,326.2888,326.8542,14756.0
2020-12-24 12:10:00,335.33,336.09,335.33,335.91,21322.0,326.9029,327.6438,326.9029,327.4684,21322.0
2020-12-24 12:15:00,335.98,335.99,335.26,335.41,11888.0,327.5366,327.5463,326.8347,326.9809,11888.0
2020-12-24 12:20:00,335.38,335.38,335.01,335.36,8427.0,326.9517,326.9517,326.591,326.9322,8427.0
2020-12-24 12:25:00,335.42,335.88,335.35,335.82,11608.0,326.9907,327.4391,326.9224,327.3806,11608.0
2020-12-24 12:30:00,335.75,336.37,335.7,336.26,13676.0,327.3124,327.9168,327.2636,327.8096,13676.0
2020-12-24 12:35:00,336.25,336.34,335.9,336.05,10344.0,327.7998,327.8875,327.4586,327.6048,10344.0
2020-12-24 12:40:00,336.06,336.18,335.82,336.16,14124.0,327.6146,327.7316,327.3806,327.7121,14124.0
2020-12-24 12:45:00,336.11,336.22,335.68,335.91,13667.0,327.6633,327.7706,327.2441,327.4684,13667.0
2020-12-24 12:50:00,335.95,336.29,335.81,336.07,18547.0,327.5073,327.8388,327.3709,327.6243,18547.0
2020-12-24 12:55:00,336.08,336.2,335.39,336.03,44882.0,327.6341,327.7511,326.9614,327.5853,44882.0
2020-12-28 09:30:00,337.86,338.0,336.87,337.82,67162.0,329.3693,329.5058,328.4042,329.3304,67162.0
2020-12-28 09:35:00,337.75,339.68,337.29,339.17,59683.0,329.2621,331.1436,328.8137,330.6464,59683.0
2020-12-28 09:40:00,339.04,339.79,338.82,339.53,20981.0,330.5197,331.2508,330.3052,330.9974,20981.0
2020-12-28 09:45:00,339.7,339.72,338.79,338.84,27054.0,331.1631,331.1826,330.276,330.3247,27054.0
2020-12-28 09:50:00,338.71,339.74,338.48,339.63,20266.0,330.198,331.2021,329.9738,331.0949,20266.0
2020-12-28 09:55:00,339.65,339.91,339.23,339.31,12638.0,331.1144,331.3678,330.7049,330.7829,12638.0
2020-12-28 10:00:00,339.23,339.44,338.54,339.31,15180.0,330.7049,330.9096,330.0323,330.7829,15180.0
2020-12-28 10:05:00,339.3,339.66,338.68,339.38,117798.0,330.7732,331.1241,330.1687,330.8511,117798.0
2020-12-28 10:10:00,339.34,339.61,338.37,339.39,19969.0,330.8122,331.0754,329.8665,330.8609,19969.0
2020-12-28 10:15:00,339.32,340.11,339.32,339.94,25919.0,330.7927,331.5628,330.7927,331.3971,25919.0
2020-12-28 10:20:00,340.03,340.47,339.5,340.47,27898.0,331.4848,331.9138,330.9681,331.9138,27898.0
2020-12-28 10:25:00,340.5,341.49,340.47,341.41,20688.0,331.943,332.9081,331.9138,332.8301,20688.0
2020-12-28 10:30:00,341.48,342.38,341.39,341.98,35432.0,332.8984,333.7758,332.8106,333.3858,35432.0
2020-12-28 10:35:00,342.12,342.5,341.76,342.47,15447.0,333.5223,333.8927,333.1713,333.8635,15447.0
2020-12-28 10:40:00,342.43,342.95,342.23,342.88,39260.0,333.8245,334.3314,333.6295,334.2632,39260.0
2020-12-28 10:45:00,342.97,343.49,342.84,343.13,21378.0,334.3509,334.8579,334.2242,334.5069,21378.0
2020-12-28 10:50:00,343.12,343.41,342.7,343.15,14663.0,334.4972,334.7799,334.0877,334.5264,14663.0
2020-12-28 10:55:00,343.07,343.35,342.39,342.75,29840.0,334.4484,334.7214,333.7855,334.1365,29840.0
2020-12-28 11:00:00,342.87,342.88,341.81,342.47,25419.0,334.2534,334.2632,333.2201,333.8635,25419.0
2020-12-28 11:05:00,342.43,342.46,341.87,341.87,9629.0,333.8245,333.8537,333.2786,333.2786,9629.0
2020-12-28 11:10:00,341.9,341.97,341.43,341.5,7110.0,333.3078,333.3761,332.8496,332.9179,7110.0
2020-12-28 11:15:00,341.56,341.69,341.23,341.59,19246.0,332.9764,333.1031,332.6547,333.0056,19246.0
2020-12-28 11:20:00,341.52,342.38,341.5,342.31,9783.0,332.9374,333.7758,332.9179,333.7075,9783.0
2020-12-28 11:25:00,342.33,342.45,342.03,342.31,7542.0,333.727,333.844,333.4346,333.7075,7542.0
2020-12-28 11:30:00,342.31,342.63,342.28,342.53,11930.0,333.7075,334.0195,333.6783,333.922,11930.0
2020-12-28 11:35:00,342.43,342.43,341.98,342.1,6780.0,333.8245,333.8245,333.3858,333.5028,6780.0
2020-12-28 11:40:00,342.09,342.55,342.02,342.5,4830.0,333.493,333.9415,333.4248,333.8927,4830.0
2020-12-28 11:45:00,342.48,342.75,342.38,342.38,5475.0,333.8732,334.1365,333.7758,333.7758,5475.0
2020-12-28 11:50:00,342.29,342.34,341.93,341.93,15590.0,333.688,333.7368,333.3371,333.3371,15590.0
2020-12-28 11:55:00,341.95,342.05,341.64,342.05,8950.0,333.3566,333.454,333.0544,333.454,8950.0
2020-12-28 12:00:00,342.02,342.38,341.99,342.29,19869.0,333.4248,333.7758,333.3956,333.688,19869.0
2020-12-28 12:05:00,342.22,342.31,341.95,342.09,7772.0,333.6198,333.7075,333.3566,333.493,7772.0
2020-12-28 12:10:00,342.07,342.57,342.06,342.5,9810.0,333.4735,333.961,333.4638,333.8927,9810.0
2020-12-28 12:15:00,342.52,342.97,342.51,342.94,10044.0,333.9122,334.3509,333.9025,334.3217,10044.0
2020-12-28 12:20:00,342.93,343.12,341.94,342.1,20664.0,334.3119,334.4972,333.3468,333.5028,20664.0
2020-12-28 12:25:00,342.05,342.89,342.05,342.73,9125.0,333.454,334.2729,333.454,334.117,9125.0
2020-12-28 12:30:00,342.85,343.28,342.82,343.25,12031.0,334.2339,334.6531,334.2047,334.6239,12031.0
2020-12-28 12:35:00,343.24,343.55,342.89,342.89,23074.0,334.6141,334.9164,334.2729,334.2729,23074.0
2020-12-28 12:40:00,342.87,343.13,342.79,343.05,5677.0,334.2534,334.5069,334.1755,334.4289,5677.0
2020-12-28 12:45:00,343.1,343.14,342.86,343.13,9649.0,334.4777,334.5167,334.2437,334.5069,9649.0
2020-12-28 12:50:00,343.14,343.55,343.08,343.55,6268.0,334.5167,334.9164,334.4582,334.9164,6268.0
2020-12-28 12:55:00,343.45,343.51,343.05,343.14,8786.0,334.8189,334.8774,334.4289,334.5167,8786.0
2020-12-28 13:00:00,343.19,343.31,342.97,343.31,8670.0,334.5654,334.6824,334.3509,334.6824,8670.0
2020-12-28 13:05:00,343.27,343.36,343.05,343.15,6888.0,334.6434,334.7311,334.4289,334.5264,6888.0
2020-12-28 13:10:00,343.16,343.58,343.11,343.48,11415.0,334.5362,334.9456,334.4874,334.8481,11415.0
2020-12-28 13:15:00,343.53,343.57,343.39,343.43,8128.0,334.8969,334.9358,334.7604,334.7994,8128.0
2020-12-28 13:20:00,343.39,343.78,343.33,343.59,13737.0,334.7604,335.1406,334.7019,334.9553,13737.0
2020-12-28 13:25:00,343.55,344.05,343.53,343.72,25012.0,334.9164,335.4038,334.8969,335.0821,25012.0
2020-12-28 13:30:00,343.67,344.21,343.67,344.17,10690.0,335.0333,335.5598,335.0333,335.5208,10690.0
2020-12-28 13:35:00,344.11,344.48,344.02,344.4,19967.0,335.4623,335.823,335.3745,335.745,19967.0
2020-12-28 13:40:00,344.39,344.94,344.37,344.7,19228.0,335.7352,336.2714,335.7157,336.0375,19228.0
2020-12-28 13:45:00,344.68,344.77,344.26,344.27,7292.0,336.018,336.1057,335.6085,335.6183,7292.0
2020-12-28 13:50:00,344.29,344.61,344.07,344.45,9106.0,335.6378,335.9497,335.4233,335.7937,9106.0
2020-12-28 13:55:00,344.48,344.74,344.39,344.7,8491.0,335.823,336.0764,335.7352,336.0375,8491.0
2020-12-28 14:00:00,344.64,345.08,344.53,345.02,27389.0,335.979,336.4079,335.8717,336.3494,27389.0
2020-12-28 14:05:00,345.07,345.39,344.96,344.99,16815.0,336.3982,336.7101,336.2909,336.3202,16815.0
2020-12-28 14:10:00,345.01,345.02,344.7,345.0,16452.0,336.3397,336.3494,336.0375,336.3299,16452.0
2020-12-28 14:15:00,344.99,345.29,344.89,345.2,12722.0,336.3202,336.6126,336.2227,336.5249,12722.0
2020-12-28 14:20:00,345.25,345.26,345.03,345.07,13966.0,336.5736,336.5834,336.3592,336.3982,13966.0
2020-12-28 14:25:00,345.01,345.11,344.75,345.06,16856.0,336.3397,336.4371,336.0862,336.3884,16856.0
2020-12-28 14:30:00,345.06,345.19,344.71,344.86,12644.0,336.3884,336.5151,336.0472,336.1934,12644.0
2020-12-28 14:35:00,344.9,344.92,344.76,344.86,8367.0,336.2324,336.2519,336.0959,336.1934,8367.0
2020-12-28 14:40:00,344.8,345.24,344.78,345.24,87333.0,336.1349,336.5639,336.1154,336.5639,87333.0
2020-12-28 14:45:00,345.17,345.2,344.62,344.66,27087.0,336.4956,336.5249,335.9595,335.9985,27087.0
2020-12-28 14:50:00,344.69,344.73,344.29,344.36,19820.0,336.0277,336.0667,335.6378,335.706,19820.0
2020-12-28 14:55:00,344.37,344.59,344.23,344.27,42645.0,335.7157,335.9302,335.5793,335.6183,42645.0
2020-12-28 15:00:00,344.27,344.41,344.03,344.31,14773.0,335.6183,335.7547,335.3843,335.6573,14773.0
2020-12-28 15:05:00,344.3,344.59,344.26,344.52,40259.0,335.6475,335.9302,335.6085,335.862,40259.0
2020-12-28 15:10:00,344.55,344.88,344.35,344.88,96578.0,335.8912,336.2129,335.6962,336.2129,96578.0
2020-12-28 15:15:00,344.9,345.25,344.74,345.24,13499.0,336.2324,336.5736,336.0764,336.5639,13499.0
2020-12-28 15:20:00,345.22,345.59,345.21,345.52,22116.0,336.5444,336.9051,336.5346,336.8368,22116.0
2020-12-28 15:25:00,345.52,345.52,345.1,345.4,14609.0,336.8368,336.8368,336.4274,336.7199,14609.0
2020-12-28 15:30:00,345.4,345.47,344.65,344.81,32592.0,336.7199,336.7881,335.9887,336.1447,32592.0
2020-12-28 15:35:00,344.79,345.18,344.66,344.87,49651.0,336.1252,336.5054,335.9985,336.2032,49651.0
2020-12-28 15:40:00,344.84,345.23,344.78,345.01,62842.0,336.1739,336.5541,336.1154,336.3397,62842.0
2020-12-28 15:45:00,345.04,345.23,344.85,344.93,38464.0,336.3689,336.5541,336.1837,336.2617,38464.0
2020-12-28 15:50:00,344.89,345.22,344.8,345.05,54168.0,336.2227,336.5444,336.1349,336.3787,54168.0
2020-12-28 15:55:00,345.06,345.07,344.35,344.58,138829.0,336.3884,336.3982,335.6962,335.9205,138829.0
2020-12-29 09:30:00,347.78,348.75,346.49,347.62,70896.0,339.04,339.9857,337.7825,338.8841,70896.0
2020-12-29 09:35:00,347.68,348.42,347.41,347.59,22217.0,338.9426,339.664,338.6793,338.8548,22217.0
2020-12-29 09:40:00,347.57,348.05,347.01,348.04,17517.0,338.8353,339.3033,338.2894,339.2935,17517.0
2020-12-29 09:45:00,348.22,348.3,347.14,348.11,31119.0,339.469,339.547,338.4161,339.3618,31119.0
2020-12-29 09:50:00,348.05,348.26,347.43,347.57,38397.0,339.3033,339.508,338.6988,338.8353,38397.0
2020-12-29 09:55:00,347.65,347.73,346.32,346.8,60185.0,338.9133,338.9913,337.6167,338.0847,60185.0
2020-12-29 10:00:00,346.78,347.04,346.0,346.15,29324.0,338.0652,338.3186,337.3048,337.451,29324.0
2020-12-29 10:05:00,345.97,346.21,345.58,345.95,15896.0,337.2755,337.5095,336.8953,337.256,15896.0
2020-12-29 10:10:00,345.89,345.97,345.02,345.5,19420.0,337.1975,337.2755,336.3494,336.8173,19420.0
2020-12-29 10:15:00,345.65,346.03,345.41,345.48,15466.0,336.9636,337.334,336.7296,336.7978,15466.0
2020-12-29 10:20:00,345.38,346.75,345.38,346.75,19528.0,336.7004,338.0359,336.7004,338.0359,19528.0
2020-12-29 10:25:00,346.75,346.75,345.67,345.86,11938.0,338.0359,338.0359,336.9831,337.1683,11938.0
2020-12-29 10:30:00,345.92,346.0,345.51,345.9,13212.0,337.2268,337.3048,336.8271,337.2073,13212.0
2020-12-29 10:35:00,345.83,346.01,345.57,345.57,9799.0,337.1391,337.3145,336.8856,336.8856,9799.0
2020-12-29 10:40:00,345.54,345.95,345.54,345.83,7531.0,336.8563,337.256,336.8563,337.1391,7531.0
2020-12-29 10:45:00,345.89,346.27,345.59,345.59,8035.0,337.1975,337.568,336.9051,336.9051,8035.0
2020-12-29 10:50:00,345.57,345.6,345.06,345.52,18134.0,336.8856,336.9148,336.3884,336.8368,18134.0
2020-12-29 10:55:00,345.53,346.35,345.53,346.33,10723.0,336.8466,337.646,336.8466,337.6265,10723.0
2020-12-29 11:00:00,346.25,346.37,345.95,345.95,13274.0,337.5485,337.6655,337.256,337.256,13274.0
2020-12-29 11:05:00,346.02,346.25,345.78,345.78,10715.0,337.3243,337.5485,337.0903,337.0903,10715.0
2020-12-29 11:10:00,345.86,346.0,345.69,345.84,15797.0,337.1683,337.3048,337.0026,337.1488,15797.0
2020-12-29 11:15:00,345.78,345.97,344.76,344.87,45771.0,337.0903,337.2755,336.0959,336.2032,45771.0
2020-12-29 11:20:00,344.93,345.51,344.93,345.45,5229.0,336.2617,336.8271,336.2617,336.7686,5229.0
2020-12-29 11:25:00,345.49,346.03,345.49,345.99,9563.0,336.8076,337.334,336.8076,337.295,9563.0
2020-12-29 11:30:00,346.01,346.09,345.9,345.92,5105.0,337.3145,337.3925,337.2073,337.2268,5105.0
2020-12-29 11:35:00,346.06,346.16,345.89,346.12,8042.0,337.3633,337.4608,337.1975,337.4218,8042.0
2020-12-29 11:40:00,346.09,346.32,345.72,346.21,13730.0,337.3925,337.6167,337.0318,337.5095,13730.0
2020-12-29 11:45:00,346.11,346.84,346.1,346.84,14490.0,337.412,338.1237,337.4023,338.1237,14490.0
2020-12-29 11:50:00,346.8,347.34,346.72,346.88,56620.0,338.0847,338.6111,338.0067,338.1627,56620.0
2020-12-29 11:55:00,346.84,346.87,346.47,346.47,5973.0,338.1237,338.1529,337.763,337.763,5973.0
2020-12-29 12:00:00,346.46,347.06,346.44,346.91,12004.0,337.7532,338.3381,337.7337,338.1919,12004.0
2020-12-29 12:05:00,346.86,346.91,346.49,346.85,11981.0,338.1432,338.1919,337.7825,338.1334,11981.0
2020-12-29 12:10:00,346.88,346.89,346.64,346.73,8222.0,338.1627,338.1724,337.9287,338.0164,8222.0
2020-12-29 12:15:00,346.93,347.12,346.89,346.89,30438.0,338.2114,338.3966,338.1724,338.1724,30438.0
2020-12-29 12:20:00,346.74,346.75,345.8,346.18,22057.0,338.0262,338.0359,337.1098,337.4803,22057.0
2020-12-29 12:25:00,346.21,346.72,346.02,346.62,20835.0,337.5095,338.0067,337.3243,337.9092,20835.0
2020-12-29 12:30:00,346.62,346.81,346.55,346.61,12221.0,337.9092,338.0944,337.841,337.8995,12221.0
2020-12-29 12:35:00,346.71,346.73,346.54,346.65,15270.0,337.9969,338.0164,337.8312,337.9384,15270.0
2020-12-29 12:40:00,346.68,347.09,346.67,346.94,21125.0,337.9677,338.3674,337.9579,338.2212,21125.0
2020-12-29 12:45:00,346.87,347.0,346.61,346.88,17730.0,338.1529,338.2797,337.8995,338.1627,17730.0
2020-12-29 12:50:00,346.75,347.0,346.28,346.54,18246.0,338.0359,338.2797,337.5777,337.8312,18246.0
2020-12-29 12:55:00,346.61,347.24,346.45,347.22,23895.0,337.8995,338.5136,337.7435,338.4941,23895.0
2020-12-29 13:00:00,347.28,347.31,346.5,346.81,22796.0,338.5526,338.5819,337.7922,338.0944,22796.0
2020-12-29 13:05:00,346.77,346.95,346.37,346.81,26627.0,338.0554,338.2309,337.6655,338.0944,26627.0
2020-12-29 13:10:00,346.79,346.98,346.68,346.9,8523.0,338.0749,338.2602,337.9677,338.1822,8523.0
2020-12-29 13:15:00,346.86,347.2,346.86,347.09,12665.0,338.1432,338.4746,338.1432,338.3674,12665.0
2020-12-29 13:20:00,347.05,347.75,347.05,347.56,12704.0,338.3284,339.0108,338.3284,338.8256,12704.0
2020-12-29 13:25:00,347.56,347.8,347.44,347.73,9477.0,338.8256,339.0595,338.7086,338.9913,9477.0
2020-12-29 13:30:00,347.7,347.71,347.43,347.68,5208.0,338.9621,338.9718,338.6988,338.9426,5208.0
2020-12-29 13:35:00,347.68,347.7,347.26,347.4,8251.0,338.9426,338.9621,338.5331,338.6696,8251.0
2020-12-29 13:40:00,347.4,347.46,347.15,347.43,13704.0,338.6696,338.7281,338.4259,338.6988,13704.0
2020-12-29 13:45:00,347.41,347.53,347.35,347.47,9727.0,338.6793,338.7963,338.6209,338.7378,9727.0
2020-12-29 13:50:00,347.53,348.25,347.5,348.25,20945.0,338.7963,339.4982,338.7671,339.4982,20945.0
2020-12-29 13:55:00,348.23,348.5,348.19,348.23,20136.0,339.4787,339.742,339.4397,339.4787,20136.0
2020-12-29 14:00:00,348.19,348.3,347.63,347.93,16942.0,339.4397,339.547,338.8938,339.1863,16942.0
2020-12-29 14:05:00,347.96,348.08,347.68,347.81,12986.0,339.2155,339.3325,338.9426,339.0693,12986.0
2020-12-29 14:10:00,347.8,347.92,347.66,347.73,10615.0,339.0595,339.1765,338.9231,338.9913,10615.0
2020-12-29 14:15:00,347.71,347.92,347.63,347.73,29660.0,338.9718,339.1765,338.8938,338.9913,29660.0
2020-12-29 14:20:00,347.71,348.08,347.64,348.08,20427.0,338.9718,339.3325,338.9036,339.3325,20427.0
2020-12-29 14:25:00,348.08,348.08,347.66,347.83,11029.0,339.3325,339.3325,338.9231,339.0888,11029.0
2020-12-29 14:30:00,347.91,347.97,347.72,347.83,20317.0,339.1668,339.2253,338.9816,339.0888,20317.0
2020-12-29 14:35:00,347.85,348.07,347.71,348.06,13011.0,339.1083,339.3228,338.9718,339.313,13011.0
2020-12-29 14:40:00,348.03,348.11,347.73,347.81,10546.0,339.2838,339.3618,338.9913,339.0693,10546.0
2020-12-29 14:45:00,347.78,347.86,347.61,347.78,45872.0,339.04,339.118,338.8743,339.04,45872.0
2020-12-29 14:50:00,347.85,348.14,347.78,347.81,11267.0,339.1083,339.391,339.04,339.0693,11267.0
2020-12-29 14:55:00,347.77,347.88,347.34,347.35,26410.0,339.0303,339.1375,338.6111,338.6209,26410.0
2020-12-29 15:00:00,347.31,347.44,346.8,346.91,6144.0,338.5819,338.7086,338.0847,338.1919,6144.0
2020-12-29 15:05:00,346.84,347.68,346.7,347.67,21511.0,338.1237,338.9426,337.9872,338.9328,21511.0
2020-12-29 15:10:00,347.67,347.75,347.14,347.27,18436.0,338.9328,339.0108,338.4161,338.5429,18436.0
2020-12-29 15:15:00,347.33,347.5,347.1,347.42,11674.0,338.6014,338.7671,338.3771,338.6891,11674.0
2020-12-29 15:20:00,347.41,347.78,347.4,347.74,15281.0,338.6793,339.04,338.6696,339.0011,15281.0
2020-12-29 15:25:00,347.74,347.75,347.07,347.19,11616.0,339.0011,339.0108,338.3479,338.4649,11616.0
2020-12-29 15:30:00,347.18,347.32,347.06,347.21,32397.0,338.4551,338.5916,338.3381,338.4844,32397.0
2020-12-29 15:35:00,347.19,347.32,346.98,347.14,48361.0,338.4649,338.5916,338.2602,338.4161,48361.0
2020-12-29 15:40:00,347.19,347.24,346.97,347.03,26033.0,338.4649,338.5136,338.2504,338.3089,26033.0
2020-12-29 15:45:00,347.11,347.91,347.1,347.59,27996.0,338.3869,339.1668,338.3771,338.8548,27996.0
2020-12-29 15:50:00,347.53,347.92,347.38,347.6,83632.0,338.7963,339.1765,338.6501,338.8646,83632.0
2020-12-29 15:55:00,347.59,347.63,346.64,346.71,162176.0,338.8548,338.8938,337.9287,337.9969,162176.0
2020-12-30 09:30:00,348.68,350.02,347.21,348.85,147496.0,339.9174,341.2238,338.4844,340.0832,147496.0
2020-12-30 09:35:00,349.04,349.42,348.26,349.1,67615.0,340.2684,340.6388,339.508,340.3269,67615.0
2020-12-30 09:40:00,349.07,349.56,348.56,349.38,19890.0,340.2976,340.7753,339.8004,340.5998,19890.0
2020-12-30 09:45:00,349.37,351.49,349.0,351.05,58220.0,340.5901,342.6568,340.2294,342.2279,58220.0
2020-12-30 09:50:00,351.12,351.99,351.03,351.5,75401.0,342.2961,343.1442,342.2084,342.6666,75401.0
2020-12-30 09:55:00,351.49,353.65,351.15,353.54,63636.0,342.6568,344.7625,342.3254,344.6553,63636.0
2020-12-30 10:00:00,353.55,355.1,353.52,354.65,98258.0,344.665,346.1761,344.6358,345.7374,98258.0
2020-12-30 10:05:00,354.65,354.83,353.31,353.49,59454.0,345.7374,345.9129,344.4311,344.6066,59454.0
2020-12-30 10:10:00,353.37,354.87,353.19,354.72,37537.0,344.4896,345.9519,344.3141,345.8056,37537.0
2020-12-30 10:15:00,354.72,354.85,353.92,354.44,24408.0,345.8056,345.9324,345.0257,345.5327,24408.0
2020-12-30 10:20:00,354.3,354.62,353.95,354.61,16318.0,345.3962,345.7082,345.055,345.6984,16318.0
2020-12-30 10:25:00,354.53,354.61,353.58,353.69,17658.0,345.6204,345.6984,344.6943,344.8015,17658.0
2020-12-30 10:30:00,353.95,354.77,353.0,353.48,61851.0,345.055,345.8544,344.1289,344.5968,61851.0
2020-12-30 10:35:00,353.38,353.38,351.76,351.81,16619.0,344.4993,344.4993,342.92,342.9688,16619.0
2020-12-30 10:40:00,352.01,352.25,351.47,352.23,27859.0,343.1637,343.3977,342.6373,343.3782,27859.0
2020-12-30 10:45:00,352.21,352.72,352.12,352.4,19413.0,343.3587,343.8559,343.271,343.5439,19413.0
2020-12-30 10:50:00,352.44,352.5,351.8,351.98,14340.0,343.5829,343.6414,342.959,343.1345,14340.0
2020-12-30 10:55:00,351.9,352.39,351.83,352.37,10126.0,343.0565,343.5342,342.9883,343.5147,10126.0
2020-12-30 11:00:00,352.37,352.86,352.19,352.86,16790.0,343.5147,343.9924,343.3392,343.9924,16790.0
2020-12-30 11:05:00,352.79,353.76,352.16,353.5,29225.0,343.9241,344.8698,343.31,344.6163,29225.0
2020-12-30 11:10:00,353.32,353.41,352.69,352.88,14236.0,344.4408,344.5286,343.8267,344.0119,14236.0
2020-12-30 11:15:00,352.85,353.06,352.57,353.04,9823.0,343.9826,344.1874,343.7097,344.1679,9823.0
2020-12-30 11:20:00,352.93,353.06,352.63,352.74,18363.0,344.0606,344.1874,343.7682,343.8754,18363.0
2020-12-30 11:25:00,352.72,353.75,352.68,353.43,21649.0,343.8559,344.86,343.8169,344.5481,21649.0
2020-12-30 11:30:00,353.51,353.81,353.15,353.67,12418.0,344.6261,344.9185,344.2751,344.782,12418.0
2020-12-30 11:35:00,353.81,353.96,353.48,353.48,10337.0,344.9185,345.0647,344.5968,344.5968,10337.0
2020-12-30 11:40:00,353.48,355.2,353.45,355.07,47536.0,344.5968,346.2736,344.5676,346.1468,47536.0
2020-12-30 11:45:00,355.0,355.17,354.6,354.88,43782.0,346.0786,346.2443,345.6887,345.9616,43782.0
2020-12-30 11:50:00,354.88,355.26,354.77,355.16,33203.0,345.9616,346.3321,345.8544,346.2346,33203.0
2020-12-30 11:55:00,355.17,355.49,355.05,355.31,22510.0,346.2443,346.5563,346.1273,346.3808,22510.0
2020-12-30 12:00:00,355.42,355.72,354.82,355.72,30265.0,346.4881,346.7805,345.9031,346.7805,30265.0
2020-12-30 12:05:00,355.72,356.44,355.67,356.31,43343.0,346.7805,347.4824,346.7318,347.3557,43343.0
2020-12-30 12:10:00,356.32,356.66,356.24,356.42,33044.0,347.3654,347.6969,347.2874,347.4629,33044.0
2020-12-30 12:15:00,356.39,356.43,355.36,355.87,23444.0,347.4337,347.4727,346.4296,346.9267,23444.0
2020-12-30 12:20:00,355.87,355.88,355.31,355.69,21229.0,346.9267,346.9365,346.3808,346.7513,21229.0
2020-12-30 12:25:00,355.68,356.12,355.64,355.85,14778.0,346.7415,347.1705,346.7025,346.9072,14778.0
2020-12-30 12:30:00,355.86,355.86,354.88,355.09,13939.0,346.917,346.917,345.9616,346.1663,13939.0
2020-12-30 12:35:00,355.1,355.25,354.72,355.09,16334.0,346.1761,346.3223,345.8056,346.1663,16334.0
2020-12-30 12:40:00,355.12,355.2,354.43,354.65,11894.0,346.1956,346.2736,345.5229,345.7374,11894.0
2020-12-30 12:45:00,354.72,355.39,354.43,355.35,33656.0,345.8056,346.4588,345.5229,346.4198,33656.0
2020-12-30 12:50:00,355.31,355.5,355.07,355.44,19138.0,346.3808,346.566,346.1468,346.5075,19138.0
2020-12-30 12:55:00,355.49,355.54,355.01,355.15,17938.0,346.5563,346.605,346.0884,346.2248,17938.0
2020-12-30 13:00:00,355.09,355.87,355.08,355.85,14157.0,346.1663,346.9267,346.1566,346.9072,14157.0
2020-12-30 13:05:00,355.86,356.91,355.85,356.81,23054.0,346.917,347.9406,346.9072,347.8431,23054.0
2020-12-30 13:10:00,356.92,357.04,356.41,356.52,35245.0,347.9504,348.0673,347.4532,347.5604,35245.0
2020-12-30 13:15:00,356.5,356.66,356.16,356.4,26753.0,347.5409,347.6969,347.2095,347.4434,26753.0
2020-12-30 13:20:00,356.42,356.53,356.18,356.36,21888.0,347.4629,347.5702,347.229,347.4044,21888.0
2020-12-30 13:25:00,356.36,356.76,356.12,356.12,13137.0,347.4044,347.7944,347.1705,347.1705,13137.0
2020-12-30 13:30:00,356.12,356.51,356.06,356.31,17148.0,347.1705,347.5507,347.112,347.3557,17148.0
2020-12-30 13:35:00,356.28,356.34,355.89,355.89,14296.0,347.3264,347.3849,346.9462,346.9462,14296.0
2020-12-30 13:40:00,355.85,356.11,355.58,355.8,23942.0,346.9072,347.1607,346.644,346.8585,23942.0
2020-12-30 13:45:00,355.81,356.52,355.8,356.27,17016.0,346.8682,347.5604,346.8585,347.3167,17016.0
2020-12-30 13:50:00,356.25,356.45,356.01,356.35,12525.0,347.2972,347.4922,347.0632,347.3947,12525.0
2020-12-30 13:55:00,356.38,356.73,356.35,356.44,14001.0,347.4239,347.7651,347.3947,347.4824,14001.0
2020-12-30 14:00:00,356.43,356.62,355.65,355.91,23551.0,347.4727,347.6579,346.7123,346.9657,23551.0
2020-12-30 14:05:00,355.87,356.0,355.35,355.5,24339.0,346.9267,347.0535,346.4198,346.566,24339.0
2020-12-30 14:10:00,355.5,355.82,355.5,355.69,20626.0,346.566,346.878,346.566,346.7513,20626.0
2020-12-30 14:15:00,355.65,355.77,355.28,355.72,16111.0,346.7123,346.8293,346.3516,346.7805,16111.0
2020-12-30 14:20:00,355.72,355.99,355.59,355.93,10963.0,346.7805,347.0437,346.6538,346.9852,10963.0
2020-12-30 14:25:00,355.81,356.15,355.81,355.95,19388.0,346.8682,347.1997,346.8682,347.0047,19388.0
2020-12-30 14:30:00,355.97,356.28,355.56,355.59,18581.0,347.0242,347.3264,346.6245,346.6538,18581.0
2020-12-30 14:35:00,355.63,355.97,355.58,355.92,9920.0,346.6928,347.0242,346.644,346.9755,9920.0
2020-12-30 14:40:00,355.87,356.57,355.84,356.5,18050.0,346.9267,347.6092,346.8975,347.5409,18050.0
2020-12-30 14:45:00,356.54,356.59,355.72,355.75,22077.0,347.5799,347.6286,346.7805,346.8098,22077.0
2020-12-30 14:50:00,355.81,356.19,355.76,355.93,22967.0,346.8682,347.2387,346.8195,346.9852,22967.0
2020-12-30 14:55:00,355.93,356.88,355.89,356.86,18569.0,346.9852,347.9114,346.9462,347.8919,18569.0
2020-12-30 15:00:00,356.71,357.11,356.57,356.7,27974.0,347.7456,348.1356,347.6092,347.7359,27974.0
2020-12-30 15:05:00,356.75,357.66,356.74,357.47,38525.0,347.7846,348.6718,347.7749,348.4865,38525.0
2020-12-30 15:10:00,357.59,357.82,357.03,357.3,42219.0,348.6035,348.8277,348.0576,348.3208,42219.0
2020-12-30 15:15:00,357.36,357.5,356.83,357.23,35753.0,348.3793,348.5158,347.8626,348.2526,35753.0
2020-12-30 15:20:00,357.29,357.69,357.12,357.26,31773.0,348.3111,348.701,348.1453,348.2818,31773.0
2020-12-30 15:25:00,357.27,357.35,356.16,356.58,40589.0,348.2916,348.3695,347.2095,347.6189,40589.0
2020-12-30 15:30:00,356.6,356.62,355.75,355.96,45993.0,347.6384,347.6579,346.8098,347.0145,45993.0
2020-12-30 15:35:00,355.96,356.11,355.7,356.03,44442.0,347.0145,347.1607,346.761,347.0827,44442.0
2020-12-30 15:40:00,356.03,356.36,355.76,356.15,65824.0,347.0827,347.4044,346.8195,347.1997,65824.0
2020-12-30 15:45:00,356.11,356.5,355.86,356.16,61177.0,347.1607,347.5409,346.917,347.2095,61177.0
2020-12-30 15:50:00,356.24,357.23,356.23,357.1,96309.0,347.2874,348.2526,347.2777,348.1258,96309.0
2020-12-30 15:55:00,357.02,357.14,355.39,355.6,232258.0,348.0478,348.1648,346.4588,346.6635,232258.0
2020-12-31 09:30:00,355.03,355.45,354.65,355.07,38734.0,346.1079,346.5173,345.7374,346.1468,38734.0
2020-12-31 09:35:00,354.94,355.76,354.8,355.6,25402.0,346.0201,346.8195,345.8836,346.6635,25402.0
2020-12-31 09:40:00,355.74,356.57,355.7,356.57,17722.0,346.8,347.6092,346.761,347.6092,17722.0
2020-12-31 09:45:00,356.41,356.97,356.4,356.54,20640.0,347.4532,347.9991,347.4434,347.5799,20640.0
2020-12-31 09:50:00,356.58,357.61,356.21,357.54,23699.0,347.6189,348.623,347.2582,348.5548,23699.0
2020-12-31 09:55:00,357.5,358.47,357.5,358.4,35674.0,348.5158,349.4614,348.5158,349.3932,35674.0
2020-12-31 10:00:00,358.35,359.41,358.2,358.92,27185.0,349.3444,350.3778,349.1982,349.9001,27185.0
2020-12-31 10:05:00,358.84,359.08,358.37,358.96,33485.0,349.8221,350.0561,349.3639,349.9391,33485.0
2020-12-31 10:10:00,358.87,358.92,358.22,358.78,16604.0,349.8513,349.9001,349.2177,349.7636,16604.0
2020-12-31 10:15:00,358.83,359.07,357.77,357.8,19359.0,349.8124,350.0463,348.779,348.8082,19359.0
2020-12-31 10:20:00,357.82,358.48,357.35,357.35,15914.0,348.8277,349.4712,348.3695,348.3695,15914.0
2020-12-31 10:25:00,357.44,357.72,356.6,356.61,18880.0,348.4573,348.7302,347.6384,347.6481,18880.0
2020-12-31 10:30:00,356.62,356.89,356.31,356.4,6027.0,347.6579,347.9211,347.3557,347.4434,6027.0
2020-12-31 10:35:00,356.49,356.59,356.02,356.06,11226.0,347.5312,347.6286,347.073,347.112,11226.0
2020-12-31 10:40:00,356.15,356.27,355.55,355.92,10904.0,347.1997,347.3167,346.6148,346.9755,10904.0
2020-12-31 10:45:00,355.93,356.03,355.59,355.65,7631.0,346.9852,347.0827,346.6538,346.7123,7631.0
2020-12-31 10:50:00,355.61,355.68,355.33,355.6,8561.0,346.6733,346.7415,346.4003,346.6635,8561.0
2020-12-31 10:55:00,355.65,355.75,355.19,355.29,9766.0,346.7123,346.8098,346.2638,346.3613,9766.0
2020-12-31 11:00:00,355.24,355.82,355.14,355.44,9492.0,346.3126,346.878,346.2151,346.5075,9492.0
2020-12-31 11:05:00,355.42,356.68,355.36,356.63,36073.0,346.4881,347.7164,346.4296,347.6676,36073.0
2020-12-31 11:10:00,356.5,356.57,355.96,356.48,11906.0,347.5409,347.6092,347.0145,347.5214,11906.0
2020-12-31 11:15:00,356.48,356.53,355.7,355.9,12251.0,347.5214,347.5702,346.761,346.956,12251.0
2020-12-31 11:20:00,355.88,355.97,355.4,355.7,8966.0,346.9365,347.0242,346.4686,346.761,8966.0
2020-12-31 11:25:00,355.7,355.9,355.35,355.87,8695.0,346.761,346.956,346.4198,346.9267,8695.0
2020-12-31 11:30:00,355.88,355.93,355.24,355.24,10499.0,346.9365,346.9852,346.3126,346.3126,10499.0
2020-12-31 11:35:00,355.27,355.55,355.22,355.41,10064.0,346.3418,346.6148,346.2931,346.4783,10064.0
2020-12-31 11:40:00,355.34,355.41,354.92,355.0,20706.0,346.4101,346.4783,346.0006,346.0786,20706.0
2020-12-31 11:45:00,354.9,354.98,354.55,354.68,13103.0,345.9811,346.0591,345.6399,345.7666,13103.0
2020-12-31 11:50:00,354.62,354.68,354.1,354.41,12868.0,345.7082,345.7666,345.2012,345.5034,12868.0
2020-12-31 11:55:00,354.34,354.34,353.5,354.07,11956.0,345.4352,345.4352,344.6163,345.172,11956.0
2020-12-31 12:00:00,354.11,354.42,353.99,354.42,10648.0,345.211,345.5132,345.094,345.5132,10648.0
2020-12-31 12:05:00,354.44,354.91,354.44,354.9,10854.0,345.5327,345.9909,345.5327,345.9811,10854.0
2020-12-31 12:10:00,354.9,355.18,354.76,354.88,8923.0,345.9811,346.2541,345.8446,345.9616,8923.0
2020-12-31 12:15:00,354.88,355.2,354.58,355.05,7148.0,345.9616,346.2736,345.6692,346.1273,7148.0
2020-12-31 12:20:00,355.08,355.16,354.73,354.94,7541.0,346.1566,346.2346,345.8154,346.0201,7541.0
2020-12-31 12:25:00,354.93,355.25,354.81,354.91,8550.0,346.0104,346.3223,345.8934,345.9909,8550.0
2020-12-31 12:30:00,355.0,355.96,354.95,355.9,19227.0,346.0786,347.0145,346.0299,346.956,19227.0
2020-12-31 12:35:00,355.85,355.86,355.41,355.57,18600.0,346.9072,346.917,346.4783,346.6343,18600.0
2020-12-31 12:40:00,355.54,355.64,355.29,355.58,11570.0,346.605,346.7025,346.3613,346.644,11570.0
2020-12-31 12:45:00,355.58,356.06,355.57,355.9,10725.0,346.644,347.112,346.6343,346.956,10725.0
2020-12-31 12:50:00,355.9,355.96,355.76,355.78,8490.0,346.956,347.0145,346.8195,346.839,8490.0
2020-12-31 12:55:00,355.72,355.72,355.44,355.44,10619.0,346.7805,346.7805,346.5075,346.5075,10619.0
2020-12-31 13:00:00,355.45,355.45,354.75,355.06,9458.0,346.5173,346.5173,345.8349,346.1371,9458.0
2020-12-31 13:05:00,355.16,355.35,354.85,354.96,5843.0,346.2346,346.4198,345.9324,346.0396,5843.0
2020-12-31 13:10:00,354.98,355.71,354.87,355.49,12498.0,346.0591,346.7708,345.9519,346.5563,12498.0
2020-12-31 13:15:00,355.51,355.65,355.4,355.4,7821.0,346.5758,346.7123,346.4686,346.4686,7821.0
2020-12-31 13:20:00,355.4,355.5,355.26,355.41,7533.0,346.4686,346.566,346.3321,346.4783,7533.0
2020-12-31 13:25:00,355.37,355.58,355.25,355.42,6590.0,346.4393,346.644,346.3223,346.4881,6590.0
2020-12-31 13:30:00,355.42,355.63,355.33,355.61,7722.0,346.4881,346.6928,346.4003,346.6733,7722.0
2020-12-31 13:35:00,355.65,355.75,355.19,355.26,9288.0,346.7123,346.8098,346.2638,346.3321,9288.0
2020-12-31 13:40:00,355.3,355.31,353.74,354.03,52600.0,346.3711,346.3808,344.8503,345.133,52600.0
2020-12-31 13:45:00,353.98,354.2,353.83,353.84,13885.0,345.0842,345.2987,344.938,344.9478,13885.0
2020-12-31 13:50:00,353.82,353.82,353.5,353.75,9398.0,344.9283,344.9283,344.6163,344.86,9398.0
2020-12-31 13:55:00,353.8,354.17,353.74,354.08,14584.0,344.9088,345.2695,344.8503,345.1817,14584.0
2020-12-31 14:00:00,353.99,354.14,353.37,353.42,10354.0,345.094,345.2402,344.4896,344.5383,10354.0
2020-12-31 14:05:00,353.28,353.7,353.25,353.64,13668.0,344.4018,344.8113,344.3726,344.7528,13668.0
2020-12-31 14:10:00,353.64,354.2,353.55,354.14,14614.0,344.7528,345.2987,344.665,345.2402,14614.0
2020-12-31 14:15:00,354.3,354.91,354.14,354.75,20573.0,345.3962,345.9909,345.2402,345.8349,20573.0
2020-12-31 14:20:00,354.72,354.72,354.23,354.56,8130.0,345.8056,345.8056,345.328,345.6497,8130.0
2020-12-31 14:25:00,354.61,354.61,354.24,354.45,6524.0,345.6984,345.6984,345.3377,345.5424,6524.0
2020-12-31 14:30:00,354.51,355.38,354.34,355.05,12245.0,345.6009,346.4491,345.4352,346.1273,12245.0
2020-12-31 14:35:00,355.07,355.17,354.68,354.93,10144.0,346.1468,346.2443,345.7666,346.0104,10144.0
2020-12-31 14:40:00,354.96,355.37,354.85,355.14,7404.0,346.0396,346.4393,345.9324,346.2151,7404.0
2020-12-31 14:45:00,355.2,355.28,354.66,354.66,8103.0,346.2736,346.3516,345.7471,345.7471,8103.0
2020-12-31 14:50:00,354.68,354.86,354.55,354.67,12223.0,345.7666,345.9421,345.6399,345.7569,12223.0
2020-12-31 14:55:00,354.69,355.13,354.69,355.09,10207.0,345.7764,346.2053,345.7764,346.1663,10207.0
2020-12-31 15:00:00,355.12,355.55,355.07,355.47,12313.0,346.1956,346.6148,346.1468,346.5368,12313.0
2020-12-31 15:05:00,355.48,356.17,355.48,356.12,13349.0,346.5465,347.2192,346.5465,347.1705,13349.0
2020-12-31 15:10:00,356.07,356.52,356.0,356.28,17504.0,347.1217,347.5604,347.0535,347.3264,17504.0
2020-12-31 15:15:00,356.36,356.63,356.03,356.36,15368.0,347.4044,347.6676,347.0827,347.4044,15368.0
2020-12-31 15:20:00,356.35,356.45,355.94,356.27,22843.0,347.3947,347.4922,346.995,347.3167,22843.0
2020-12-31 15:25:00,356.36,356.86,356.24,356.35,17598.0,347.4044,347.8919,347.2874,347.3947,17598.0
2020-12-31 15:30:00,356.34,356.65,356.16,356.42,19948.0,347.3849,347.6871,347.2095,347.4629,19948.0
2020-12-31 15:35:00,356.39,356.77,356.24,356.38,28190.0,347.4337,347.8041,347.2874,347.4239,28190.0
2020-12-31 15:40:00,356.36,356.4,355.89,356.25,22254.0,347.4044,347.4434,346.9462,347.2972,22254.0
2020-12-31 15:45:00,356.25,357.0,356.22,356.52,41237.0,347.2972,348.0283,347.2679,347.5604,41237.0
2020-12-31 15:50:00,356.59,357.39,356.59,356.74,49981.0,347.6286,348.4085,347.6286,347.7749,49981.0
2020-12-31 15:55:00,356.85,357.38,356.3,356.3,174176.0,347.8821,348.3988,347.3459,347.3459,174176.0
2021-01-04 09:30:00,358.0,358.13,355.42,355.66,148648.0,349.0032,349.1299,346.4881,346.722,148648.0
2021-01-04 09:35:00,355.77,355.87,352.51,352.53,64158.0,346.8293,346.9267,343.6512,343.6707,64158.0
2021-01-04 09:40:00,352.65,353.98,350.98,351.5,57186.0,343.7877,345.0842,342.1596,342.6666,57186.0
2021-01-04 09:45:00,351.56,353.62,351.28,352.37,33162.0,342.7251,344.7333,342.4521,343.5147,33162.0
2021-01-04 09:50:00,352.49,352.49,350.5,351.88,34629.0,343.6317,343.6317,341.6917,343.037,34629.0
2021-01-04 09:55:00,351.88,352.36,351.1,352.25,31068.0,343.037,343.505,342.2766,343.3977,31068.0
2021-01-04 10:00:00,352.35,352.73,351.62,352.55,37997.0,343.4952,343.8657,342.7835,343.6902,37997.0
2021-01-04 10:05:00,352.51,353.08,351.81,352.95,54513.0,343.6512,344.2069,342.9688,344.0801,54513.0
2021-01-04 10:10:00,352.95,353.45,352.77,353.19,35834.0,344.0801,344.5676,343.9046,344.3141,35834.0
2021-01-04 10:15:00,353.15,353.67,352.78,353.1,65343.0,344.2751,344.782,343.9144,344.2264,65343.0
2021-01-04 10:20:00,353.05,353.17,352.39,352.67,26819.0,344.1776,344.2946,343.5342,343.8072,26819.0
2021-01-04 10:25:00,352.65,353.31,352.61,353.06,19771.0,343.7877,344.4311,343.7487,344.1874,19771.0
2021-01-04 10:30:00,353.37,353.45,352.9,353.41,39005.0,344.4896,344.5676,344.0314,344.5286,39005.0
2021-01-04 10:35:00,353.4,353.5,352.09,352.49,28940.0,344.5188,344.6163,343.2417,343.6317,28940.0
2021-01-04 10:40:00,352.48,353.16,352.31,352.31,22439.0,343.6219,344.2848,343.4562,343.4562,22439.0
2021-01-04 10:45:00,352.31,352.39,351.2,351.2,60704.0,343.4562,343.5342,342.3741,342.3741,60704.0
2021-01-04 10:50:00,351.12,351.82,350.38,350.47,31830.0,342.2961,342.9785,341.5747,341.6624,31830.0
2021-01-04 10:55:00,350.51,351.36,350.25,350.8,27530.0,341.7014,342.5301,341.448,341.9842,27530.0
2021-01-04 11:00:00,350.74,350.89,348.98,349.28,38585.0,341.9257,342.0719,340.2099,340.5024,38585.0
2021-01-04 11:05:00,349.32,349.75,348.14,348.42,32954.0,340.5413,340.9605,339.391,339.664,32954.0
2021-01-04 11:10:00,348.38,350.32,347.91,350.32,19075.0,339.625,341.5162,339.1668,341.5162,19075.0
2021-01-04 11:15:00,350.22,350.77,350.05,350.52,35721.0,341.4187,341.9549,341.253,341.7112,35721.0
2021-01-04 11:20:00,350.67,350.92,349.4,349.61,26022.0,341.8574,342.1011,340.6193,340.8241,26022.0
2021-01-04 11:25:00,349.59,350.12,349.41,350.01,22627.0,340.8046,341.3212,340.6291,341.214,22627.0
2021-01-04 11:30:00,349.88,349.9,348.73,349.45,28167.0,341.0873,341.1068,339.9662,340.6681,28167.0
2021-01-04 11:35:00,349.56,349.67,349.05,349.65,28349.0,340.7753,340.8826,340.2781,340.8631,28349.0
2021-01-04 11:40:00,349.56,349.65,349.17,349.31,17458.0,340.7753,340.8631,340.3951,340.5316,17458.0
2021-01-04 11:45:00,349.4,349.45,348.96,349.21,37308.0,340.6193,340.6681,340.1904,340.4341,37308.0
2021-01-04 11:50:00,349.13,349.14,347.53,347.53,27816.0,340.3561,340.3659,338.7963,338.7963,27816.0
2021-01-04 11:55:00,347.53,348.29,347.36,348.18,35360.0,338.7963,339.5372,338.6306,339.43,35360.0
2021-01-04 12:00:00,348.3,349.0,348.23,348.74,44872.0,339.547,340.2294,339.4787,339.9759,44872.0
2021-01-04 12:05:00,348.8,349.09,348.23,348.53,79028.0,340.0344,340.3171,339.4787,339.7712,79028.0
2021-01-04 12:10:00,348.66,348.81,347.93,348.28,113691.0,339.8979,340.0442,339.1863,339.5275,113691.0
2021-01-04 12:15:00,348.32,349.57,348.03,349.28,42974.0,339.5665,340.7851,339.2838,340.5024,42974.0
2021-01-04 12:20:00,349.05,349.9,348.91,349.78,25262.0,340.2781,341.1068,340.1417,340.9898,25262.0
2021-01-04 12:25:00,349.83,350.28,349.56,350.02,77327.0,341.0385,341.4772,340.7753,341.2238,77327.0
2021-01-04 12:30:00,350.0,350.29,349.48,349.99,68440.0,341.2043,341.487,340.6973,341.1945,68440.0
2021-01-04 12:35:00,350.13,350.42,349.76,350.05,33151.0,341.331,341.6137,340.9703,341.253,33151.0
2021-01-04 12:40:00,350.05,350.19,349.71,349.97,55553.0,341.253,341.3895,340.9215,341.175,55553.0
2021-01-04 12:45:00,350.0,350.14,349.76,349.99,58254.0,341.2043,341.3407,340.9703,341.1945,58254.0
2021-01-04 12:50:00,349.99,350.61,349.78,350.61,20694.0,341.1945,341.7989,340.9898,341.7989,20694.0
2021-01-04 12:55:00,350.72,350.81,349.96,350.4,16987.0,341.9062,341.9939,341.1653,341.5942,16987.0
2021-01-04 13:00:00,350.32,350.39,349.94,350.17,9053.0,341.5162,341.5845,341.1458,341.37,9053.0
2021-01-04 13:05:00,350.32,350.76,349.94,350.75,17188.0,341.5162,341.9452,341.1458,341.9354,17188.0
2021-01-04 13:10:00,350.82,351.38,350.71,350.89,28082.0,342.0037,342.5496,341.8964,342.0719,28082.0
2021-01-04 13:15:00,350.78,351.55,350.71,351.2,14643.0,341.9647,342.7153,341.8964,342.3741,14643.0
2021-01-04 13:20:00,351.17,351.64,351.17,351.64,7114.0,342.3449,342.803,342.3449,342.803,7114.0
2021-01-04 13:25:00,351.57,352.15,351.4,352.09,34913.0,342.7348,343.3002,342.5691,343.2417,34913.0
2021-01-04 13:30:00,352.02,352.12,350.93,351.0,26462.0,343.1735,343.271,342.1109,342.1791,26462.0
2021-01-04 13:35:00,350.97,351.21,350.93,350.95,25161.0,342.1499,342.3839,342.1109,342.1304,25161.0
2021-01-04 13:40:00,350.99,351.91,350.91,351.44,44248.0,342.1694,343.0663,342.0914,342.6081,44248.0
2021-01-04 13:45:00,351.61,352.32,351.61,352.1,23746.0,342.7738,343.466,342.7738,343.2515,23746.0
2021-01-04 13:50:00,352.03,352.95,352.03,352.82,17535.0,343.1832,344.0801,343.1832,343.9534,17535.0
2021-01-04 13:55:00,352.86,353.11,352.57,353.0,24521.0,343.9924,344.2361,343.7097,344.1289,24521.0
2021-01-04 14:00:00,352.93,353.1,352.7,352.98,43198.0,344.0606,344.2264,343.8364,344.1094,43198.0
2021-01-04 14:05:00,352.98,353.06,352.59,352.7,45140.0,344.1094,344.1874,343.7292,343.8364,45140.0
2021-01-04 14:10:00,352.71,352.85,351.69,352.43,34454.0,343.8462,343.9826,342.8518,343.5732,34454.0
2021-01-04 14:15:00,352.34,352.49,352.0,352.07,10457.0,343.4855,343.6317,343.154,343.2222,10457.0
2021-01-04 14:20:00,351.96,352.41,351.84,352.34,10999.0,343.115,343.5537,342.998,343.4855,10999.0
2021-01-04 14:25:00,352.28,352.38,351.97,351.97,8851.0,343.427,343.5244,343.1248,343.1248,8851.0
2021-01-04 14:30:00,351.98,352.04,350.65,350.66,11382.0,343.1345,343.193,341.8379,341.8477,11382.0
2021-01-04 14:35:00,350.72,350.98,350.32,350.88,15637.0,341.9062,342.1596,341.5162,342.0621,15637.0
2021-01-04 14:40:00,350.89,350.93,350.23,350.84,13133.0,342.0719,342.1109,341.4285,342.0231,13133.0
2021-01-04 14:45:00,350.83,351.0,350.29,350.34,8696.0,342.0134,342.1791,341.487,341.5357,8696.0
2021-01-04 14:50:00,350.41,350.47,349.9,349.96,10474.0,341.604,341.6624,341.1068,341.1653,10474.0
2021-01-04 14:55:00,349.99,351.39,349.99,351.27,14593.0,341.1945,342.5593,341.1945,342.4423,14593.0
2021-01-04 15:00:00,351.21,351.62,350.09,350.32,18876.0,342.3839,342.7835,341.292,341.5162,18876.0
2021-01-04 15:05:00,350.41,351.44,350.41,350.65,15508.0,341.604,342.6081,341.604,341.8379,15508.0
2021-01-04 15:10:00,350.67,351.02,350.64,350.93,11557.0,341.8574,342.1986,341.8282,342.1109,11557.0
2021-01-04 15:15:00,351.0,351.18,350.0,350.1,20365.0,342.1791,342.3546,341.2043,341.3017,20365.0
2021-01-04 15:20:00,350.04,350.82,350.0,350.79,23536.0,341.2433,342.0037,341.2043,341.9744,23536.0
2021-01-04 15:25:00,350.65,350.79,350.38,350.38,15461.0,341.8379,341.9744,341.5747,341.5747,15461.0
2021-01-04 15:30:00,350.34,351.37,349.86,351.15,27080.0,341.5357,342.5398,341.0678,342.3254,27080.0
2021-01-04 15:35:00,351.15,351.57,350.95,351.43,21310.0,342.3254,342.7348,342.1304,342.5983,21310.0
2021-01-04 15:40:00,351.38,351.75,351.0,351.7,33818.0,342.5496,342.9103,342.1791,342.8615,33818.0
2021-01-04 15:45:00,351.76,352.4,351.64,352.32,45576.0,342.92,343.5439,342.803,343.466,45576.0
2021-01-04 15:50:00,352.41,352.61,351.52,351.61,46986.0,343.5537,343.7487,342.6861,342.7738,46986.0
2021-01-04 15:55:00,351.62,351.87,351.03,351.87,133934.0,342.7835,343.0273,342.2084,343.0273,133934.0
2021-01-05 09:30:00,348.8,351.67,348.8,351.36,83202.0,340.0344,342.8323,340.0344,342.5301,83202.0
2021-01-05 09:35:00,351.22,352.97,350.97,352.46,14124.0,342.3936,344.0996,342.1499,343.6024,14124.0
2021-01-05 09:40:00,352.41,353.0,351.77,352.14,43621.0,343.5537,344.1289,342.9298,343.2905,43621.0
2021-01-05 09:45:00,352.07,352.74,351.3,352.42,32134.0,343.2222,343.8754,342.4716,343.5634,32134.0
2021-01-05 09:50:00,352.48,352.65,350.84,351.3,19141.0,343.6219,343.7877,342.0231,342.4716,19141.0
2021-01-05 09:55:00,351.48,351.86,351.02,351.13,23126.0,342.6471,343.0175,342.1986,342.3059,23126.0
2021-01-05 10:00:00,351.31,352.82,350.62,351.29,26332.0,342.4813,343.9534,341.8087,342.4618,26332.0
2021-01-05 10:05:00,351.31,351.34,350.23,350.85,46923.0,342.4813,342.5106,341.4285,342.0329,46923.0
2021-01-05 10:10:00,350.88,351.08,350.34,350.34,20978.0,342.0621,342.2571,341.5357,341.5357,20978.0
2021-01-05 10:15:00,350.41,350.41,348.5,348.63,35730.0,341.604,341.604,339.742,339.8687,35730.0
2021-01-05 10:20:00,348.6,348.76,347.77,348.53,33829.0,339.8394,339.9954,339.0303,339.7712,33829.0
2021-01-05 10:25:00,348.44,348.5,347.72,347.81,14432.0,339.6835,339.742,338.9816,339.0693,14432.0
2021-01-05 10:30:00,347.88,348.07,347.21,347.9,24049.0,339.1375,339.3228,338.4844,339.157,24049.0
2021-01-05 10:35:00,347.9,347.9,346.86,347.17,15571.0,339.157,339.157,338.1432,338.4454,15571.0
2021-01-05 10:40:00,347.16,347.27,346.04,346.04,14888.0,338.4356,338.5429,337.3438,337.3438,14888.0
2021-01-05 10:45:00,346.1,347.52,345.88,347.49,19179.0,337.4023,338.7866,337.1878,338.7573,19179.0
2021-01-05 10:50:00,347.62,348.26,347.02,347.6,19794.0,338.8841,339.508,338.2991,338.8646,19794.0
2021-01-05 10:55:00,347.49,347.61,346.0,346.0,20595.0,338.7573,338.8743,337.3048,337.3048,20595.0
2021-01-05 11:00:00,346.12,346.63,346.0,346.25,11705.0,337.4218,337.9189,337.3048,337.5485,11705.0
2021-01-05 11:05:00,346.38,346.9,346.1,346.16,31277.0,337.6752,338.1822,337.4023,337.4608,31277.0
2021-01-05 11:10:00,346.24,346.52,345.9,346.12,18826.0,337.5388,337.8117,337.2073,337.4218,18826.0
2021-01-05 11:15:00,345.96,345.96,345.5,345.66,14315.0,337.2658,337.2658,336.8173,336.9733,14315.0
2021-01-05 11:20:00,345.68,346.32,345.66,346.18,12284.0,336.9928,337.6167,336.9733,337.4803,12284.0
2021-01-05 11:25:00,346.24,347.17,346.1,347.13,9700.0,337.5388,338.4454,337.4023,338.4064,9700.0
2021-01-05 11:30:00,347.03,347.1,346.44,346.8,14305.0,338.3089,338.3771,337.7337,338.0847,14305.0
2021-01-05 11:35:00,346.8,347.2,346.57,347.19,17880.0,338.0847,338.4746,337.8605,338.4649,17880.0
2021-01-05 11:40:00,347.2,347.26,346.9,347.07,10362.0,338.4746,338.5331,338.1822,338.3479,10362.0
2021-01-05 11:45:00,347.12,347.24,346.64,346.76,9223.0,338.3966,338.5136,337.9287,338.0457,9223.0
2021-01-05 11:50:00,346.76,346.9,346.54,346.63,10532.0,338.0457,338.1822,337.8312,337.9189,10532.0
2021-01-05 11:55:00,346.65,346.72,345.66,345.8,8960.0,337.9384,338.0067,336.9733,337.1098,8960.0
2021-01-05 12:00:00,345.85,346.93,345.66,346.91,21277.0,337.1586,338.2114,336.9733,338.1919,21277.0
2021-01-05 12:05:00,346.94,348.04,346.94,347.72,13730.0,338.2212,339.2935,338.2212,338.9816,13730.0
2021-01-05 12:10:00,347.7,347.92,347.03,347.07,17339.0,338.9621,339.1765,338.3089,338.3479,17339.0
2021-01-05 12:15:00,347.11,347.31,346.81,347.16,11240.0,338.3869,338.5819,338.0944,338.4356,11240.0
2021-01-05 12:20:00,347.23,347.42,346.63,346.66,15353.0,338.5039,338.6891,337.9189,337.9482,15353.0
2021-01-05 12:25:00,346.55,346.91,346.31,346.42,20362.0,337.841,338.1919,337.607,337.7142,20362.0
2021-01-05 12:30:00,346.53,346.56,345.8,345.85,14937.0,337.8215,337.8507,337.1098,337.1586,14937.0
2021-01-05 12:35:00,345.91,346.28,345.8,346.01,9678.0,337.217,337.5777,337.1098,337.3145,9678.0
2021-01-05 12:40:00,346.09,346.33,345.54,345.58,35550.0,337.3925,337.6265,336.8563,336.8953,35550.0
2021-01-05 12:45:00,345.51,345.84,345.43,345.81,37103.0,336.8271,337.1488,336.7491,337.1196,37103.0
2021-01-05 12:50:00,345.81,346.17,345.66,346.17,11374.0,337.1196,337.4705,336.9733,337.4705,11374.0
2021-01-05 12:55:00,346.33,346.82,346.32,346.79,12864.0,337.6265,338.1042,337.6167,338.0749,12864.0
2021-01-05 13:00:00,346.75,347.04,346.66,346.82,10926.0,338.0359,338.3186,337.9482,338.1042,10926.0
2021-01-05 13:05:00,346.81,347.01,346.72,346.87,10160.0,338.0944,338.2894,338.0067,338.1529,10160.0
2021-01-05 13:10:00,346.9,346.94,346.71,346.92,9229.0,338.1822,338.2212,337.9969,338.2017,9229.0
2021-01-05 13:15:00,346.87,346.93,346.65,346.79,8214.0,338.1529,338.2114,337.9384,338.0749,8214.0
2021-01-05 13:20:00,346.87,346.89,346.56,346.6,7010.0,338.1529,338.1724,337.8507,337.8897,7010.0
2021-01-05 13:25:00,346.64,346.69,346.41,346.53,9897.0,337.9287,337.9774,337.7045,337.8215,9897.0
2021-01-05 13:30:00,346.48,346.7,346.27,346.55,13522.0,337.7727,337.9872,337.568,337.841,13522.0
2021-01-05 13:35:00,346.51,346.71,346.48,346.71,8865.0,337.802,337.9969,337.7727,337.9969,8865.0
2021-01-05 13:40:00,346.75,346.89,346.65,346.84,7205.0,338.0359,338.1724,337.9384,338.1237,7205.0
2021-01-05 13:45:00,346.88,347.57,346.88,347.26,7851.0,338.1627,338.8353,338.1627,338.5331,7851.0
2021-01-05 13:50:00,347.31,347.53,347.27,347.31,7807.0,338.5819,338.7963,338.5429,338.5819,7807.0
2021-01-05 13:55:00,347.37,347.75,347.23,347.38,10128.0,338.6404,339.0108,338.5039,338.6501,10128.0
2021-01-05 14:00:00,347.35,348.8,347.35,348.57,21192.0,338.6209,340.0344,338.6209,339.8102,21192.0
2021-01-05 14:05:00,348.58,349.6,348.58,349.38,24341.0,339.8199,340.8143,339.8199,340.5998,24341.0
2021-01-05 14:10:00,349.47,349.51,348.67,348.84,10255.0,340.6876,340.7266,339.9077,340.0734,10255.0
2021-01-05 14:15:00,348.78,349.65,348.78,349.62,15403.0,340.0149,340.8631,340.0149,340.8338,15403.0
2021-01-05 14:20:00,349.68,349.82,349.46,349.78,27697.0,340.8923,341.0288,340.6778,340.9898,27697.0
2021-01-05 14:25:00,349.87,349.95,349.59,349.73,10199.0,341.0775,341.1555,340.8046,340.941,10199.0
2021-01-05 14:30:00,349.77,350.0,349.2,349.23,14006.0,340.98,341.2043,340.4244,340.4536,14006.0
2021-01-05 14:35:00,349.25,349.59,349.2,349.24,7071.0,340.4731,340.8046,340.4244,340.4634,7071.0
2021-01-05 14:40:00,349.4,349.76,349.34,349.34,9399.0,340.6193,340.9703,340.5608,340.5608,9399.0
2021-01-05 14:45:00,349.41,349.51,349.0,349.12,13505.0,340.6291,340.7266,340.2294,340.3464,13505.0
2021-01-05 14:50:00,349.05,349.21,348.41,348.69,17669.0,340.2781,340.4341,339.6542,339.9272,17669.0
2021-01-05 14:55:00,348.66,348.84,348.43,348.5,12771.0,339.8979,340.0734,339.6737,339.742,12771.0
2021-01-05 15:00:00,348.42,349.21,348.42,349.13,11840.0,339.664,340.4341,339.664,340.3561,11840.0
2021-01-05 15:05:00,349.13,349.3,348.98,349.16,8322.0,340.3561,340.5219,340.2099,340.3854,8322.0
2021-01-05 15:10:00,349.14,349.15,348.46,348.49,12289.0,340.3659,340.3756,339.703,339.7322,12289.0
2021-01-05 15:15:00,348.4,348.55,348.01,348.2,12896.0,339.6445,339.7907,339.2643,339.4495,12896.0
2021-01-05 15:20:00,348.14,348.23,347.7,347.76,13522.0,339.391,339.4787,338.9621,339.0206,13522.0
2021-01-05 15:25:00,347.74,347.77,347.18,347.2,13559.0,339.0011,339.0303,338.4551,338.4746,13559.0
2021-01-05 15:30:00,347.27,347.6,346.93,347.57,29482.0,338.5429,338.8646,338.2114,338.8353,29482.0
2021-01-05 15:35:00,347.54,347.93,346.93,346.98,35516.0,338.8061,339.1863,338.2114,338.2602,35516.0
2021-01-05 15:40:00,347.01,347.73,346.82,347.73,28906.0,338.2894,338.9913,338.1042,338.9913,28906.0
2021-01-05 15:45:00,347.65,347.99,347.4,347.98,28946.0,338.9133,339.2448,338.6696,339.235,28946.0
2021-01-05 15:50:00,348.0,348.57,347.66,347.89,47454.0,339.2545,339.8102,338.9231,339.1473,47454.0
2021-01-05 15:55:00,347.79,347.95,346.76,347.59,97925.0,339.0498,339.2058,338.0457,338.8548,97925.0
2021-01-06 09:30:00,350.42,350.42,344.56,344.78,101846.0,341.6137,341.6137,335.901,336.1154,101846.0
2021-01-06 09:35:00,344.94,346.92,344.56,346.13,42252.0,336.2714,338.2017,335.901,337.4315,42252.0
2021-01-06 09:40:00,346.4,348.15,345.44,347.47,53443.0,337.6947,339.4008,336.7589,338.7378,53443.0
2021-01-06 09:45:00,347.53,348.9,347.12,348.46,35123.0,338.7963,340.1319,338.3966,339.703,35123.0
2021-01-06 09:50:00,348.27,348.8,347.24,348.76,26458.0,339.5177,340.0344,338.5136,339.9954,26458.0
2021-01-06 09:55:00,348.77,349.21,348.04,348.81,28677.0,340.0052,340.4341,339.2935,340.0442,28677.0
2021-01-06 10:00:00,348.85,349.82,348.56,349.4,35596.0,340.0832,341.0288,339.8004,340.6193,35596.0
2021-01-06 10:05:00,349.16,349.78,348.76,349.48,54459.0,340.3854,340.9898,339.9954,340.6973,54459.0
2021-01-06 10:10:00,349.56,350.41,349.3,349.69,37302.0,340.7753,341.604,340.5219,340.902,37302.0
2021-01-06 10:15:00,349.66,350.13,349.45,349.94,24312.0,340.8728,341.331,340.6681,341.1458,24312.0
2021-01-06 10:20:00,349.96,350.53,349.38,350.48,34852.0,341.1653,341.7209,340.5998,341.6722,34852.0
2021-01-06 10:25:00,350.5,351.32,350.02,351.21,36326.0,341.6917,342.4911,341.2238,342.3839,36326.0
2021-01-06 10:30:00,351.12,352.0,351.06,351.36,42216.0,342.2961,343.154,342.2376,342.5301,42216.0
2021-01-06 10:35:00,351.4,351.43,350.36,351.01,31279.0,342.5691,342.5983,341.5552,342.1889,31279.0
2021-01-06 10:40:00,351.11,352.32,350.6,352.32,29144.0,342.2864,343.466,341.7892,343.466,29144.0
2021-01-06 10:45:00,352.24,352.38,351.59,351.93,28898.0,343.388,343.5244,342.7543,343.0858,28898.0
2021-01-06 10:50:00,351.97,352.66,351.52,351.76,23331.0,343.1248,343.7974,342.6861,342.92,23331.0
2021-01-06 10:55:00,351.59,352.17,351.41,351.41,13672.0,342.7543,343.3197,342.5788,342.5788,13672.0
2021-01-06 11:00:00,351.42,352.08,351.17,351.59,17941.0,342.5886,343.232,342.3449,342.7543,17941.0
2021-01-06 11:05:00,351.56,351.64,351.03,351.5,14715.0,342.7251,342.803,342.2084,342.6666,14715.0
2021-01-06 11:10:00,351.61,351.83,351.0,351.4,25357.0,342.7738,342.9883,342.1791,342.5691,25357.0
2021-01-06 11:15:00,351.4,352.45,351.4,352.11,33825.0,342.5691,343.5927,342.5691,343.2612,33825.0
2021-01-06 11:20:00,352.11,352.56,351.93,352.31,31622.0,343.2612,343.6999,343.0858,343.4562,31622.0
2021-01-06 11:25:00,352.17,352.47,351.51,351.67,19629.0,343.3197,343.6122,342.6763,342.8323,19629.0
2021-01-06 11:30:00,351.72,352.07,351.33,351.44,19525.0,342.881,343.2222,342.5008,342.6081,19525.0
2021-01-06 11:35:00,351.44,351.51,350.55,350.58,29202.0,342.6081,342.6763,341.7404,341.7697,29202.0
2021-01-06 11:40:00,350.76,351.14,350.57,350.99,13749.0,341.9452,342.3156,341.7599,342.1694,13749.0
2021-01-06 11:45:00,350.96,351.97,350.96,351.91,27087.0,342.1401,343.1248,342.1401,343.0663,27087.0
2021-01-06 11:50:00,351.88,352.13,351.45,352.01,21771.0,343.037,343.2807,342.6178,343.1637,21771.0
2021-01-06 11:55:00,352.11,352.33,351.98,352.06,15420.0,343.2612,343.4757,343.1345,343.2125,15420.0
2021-01-06 12:00:00,352.09,353.24,352.06,353.11,22470.0,343.2417,344.3628,343.2125,344.2361,22470.0
2021-01-06 12:05:00,353.05,353.44,352.09,352.31,24355.0,344.1776,344.5578,343.2417,343.4562,24355.0
2021-01-06 12:10:00,352.34,353.0,352.11,352.69,22392.0,343.4855,344.1289,343.2612,343.8267,22392.0
2021-01-06 12:15:00,352.66,353.28,352.56,352.71,78823.0,343.7974,344.4018,343.6999,343.8462,78823.0
2021-01-06 12:20:00,352.62,352.8,352.15,352.5,41221.0,343.7584,343.9339,343.3002,343.6414,41221.0
2021-01-06 12:25:00,352.39,352.71,352.36,352.57,10713.0,343.5342,343.8462,343.505,343.7097,10713.0
2021-01-06 12:30:00,352.63,353.19,352.52,352.94,14552.0,343.7682,344.3141,343.6609,344.0704,14552.0
2021-01-06 12:35:00,352.94,353.19,352.56,352.83,9543.0,344.0704,344.3141,343.6999,343.9631,9543.0
2021-01-06 12:40:00,352.78,353.26,352.61,353.21,11790.0,343.9144,344.3823,343.7487,344.3336,11790.0
2021-01-06 12:45:00,353.19,353.46,352.96,353.23,14237.0,344.3141,344.5773,344.0899,344.3531,14237.0
2021-01-06 12:50:00,353.28,353.61,353.04,353.3,16346.0,344.4018,344.7235,344.1679,344.4213,16346.0
2021-01-06 12:55:00,353.4,353.66,353.21,353.24,12291.0,344.5188,344.7723,344.3336,344.3628,12291.0
2021-01-06 13:00:00,353.31,353.47,353.21,353.4,14040.0,344.4311,344.5871,344.3336,344.5188,14040.0
2021-01-06 13:05:00,353.35,353.71,353.18,353.27,19040.0,344.4701,344.821,344.3043,344.3921,19040.0
2021-01-06 13:10:00,353.26,353.7,353.1,353.61,11637.0,344.3823,344.8113,344.2264,344.7235,11637.0
2021-01-06 13:15:00,353.64,354.03,353.16,353.2,13995.0,344.7528,345.133,344.2848,344.3238,13995.0
2021-01-06 13:20:00,353.23,353.25,352.41,352.41,10512.0,344.3531,344.3726,343.5537,343.5537,10512.0
2021-01-06 13:25:00,352.28,352.59,352.12,352.43,12473.0,343.427,343.7292,343.271,343.5732,12473.0
2021-01-06 13:30:00,352.45,352.5,351.61,351.81,31605.0,343.5927,343.6414,342.7738,342.9688,31605.0
2021-01-06 13:35:00,351.77,352.29,351.77,352.23,11514.0,342.9298,343.4367,342.9298,343.3782,11514.0
2021-01-06 13:40:00,352.28,352.47,351.96,352.05,13985.0,343.427,343.6122,343.115,343.2027,13985.0
2021-01-06 13:45:00,351.84,352.39,351.84,352.3,9739.0,342.998,343.5342,342.998,343.4465,9739.0
2021-01-06 13:50:00,352.3,352.39,352.05,352.05,9757.0,343.4465,343.5342,343.2027,343.2027,9757.0
2021-01-06 13:55:00,352.03,352.13,351.47,351.76,18470.0,343.1832,343.2807,342.6373,342.92,18470.0
2021-01-06 14:00:00,351.78,352.84,351.72,352.49,20216.0,342.9395,343.9729,342.881,343.6317,20216.0
2021-01-06 14:05:00,352.45,352.72,352.19,352.35,7419.0,343.5927,343.8559,343.3392,343.4952,7419.0
2021-01-06 14:10:00,352.35,352.41,352.05,352.13,11143.0,343.4952,343.5537,343.2027,343.2807,11143.0
2021-01-06 14:15:00,352.14,352.2,350.87,351.13,19346.0,343.2905,343.349,342.0524,342.3059,19346.0
2021-01-06 14:20:00,351.14,351.52,350.7,350.79,12684.0,342.3156,342.6861,341.8867,341.9744,12684.0
2021-01-06 14:25:00,350.84,350.85,350.04,350.23,15571.0,342.0231,342.0329,341.2433,341.4285,15571.0
2021-01-06 14:30:00,350.18,351.46,350.1,350.63,15133.0,341.3797,342.6276,341.3017,341.8184,15133.0
2021-01-06 14:35:00,350.32,350.73,349.67,350.04,9419.0,341.5162,341.9159,340.8826,341.2433,9419.0
2021-01-06 14:40:00,350.02,351.14,349.73,350.42,13813.0,341.2238,342.3156,340.941,341.6137,13813.0
2021-01-06 14:45:00,350.38,350.71,348.97,349.14,12335.0,341.5747,341.8964,340.2001,340.3659,12335.0
2021-01-06 14:50:00,349.16,349.58,348.87,349.54,20492.0,340.3854,340.7948,340.1027,340.7558,20492.0
2021-01-06 14:55:00,349.52,350.29,349.41,350.24,25309.0,340.7363,341.487,340.6291,341.4382,25309.0
2021-01-06 15:00:00,350.24,350.24,348.91,348.99,28540.0,341.4382,341.4382,340.1417,340.2196,28540.0
2021-01-06 15:05:00,349.01,349.77,348.77,349.37,14366.0,340.2391,340.98,340.0052,340.5901,14366.0
2021-01-06 15:10:00,349.46,350.4,349.44,349.96,20248.0,340.6778,341.5942,340.6583,341.1653,20248.0
2021-01-06 15:15:00,350.24,350.31,349.33,349.4,19668.0,341.4382,341.5065,340.5511,340.6193,19668.0
2021-01-06 15:20:00,349.53,349.9,348.89,348.95,25683.0,340.7461,341.1068,340.1222,340.1806,25683.0
2021-01-06 15:25:00,348.79,350.13,348.63,349.94,21902.0,340.0247,341.331,339.8687,341.1458,21902.0
2021-01-06 15:30:00,350.0,350.43,349.39,350.04,32851.0,341.2043,341.6235,340.6096,341.2433,32851.0
2021-01-06 15:35:00,350.0,350.13,348.92,348.98,27587.0,341.2043,341.331,340.1514,340.2099,27587.0
2021-01-06 15:40:00,348.96,349.43,348.9,349.4,40353.0,340.1904,340.6486,340.1319,340.6193,40353.0
2021-01-06 15:45:00,349.55,349.63,348.45,349.3,37439.0,340.7656,340.8436,339.6932,340.5219,37439.0
2021-01-06 15:50:00,349.05,349.05,347.69,348.65,69922.0,340.2781,340.2781,338.9523,339.8882,69922.0
2021-01-06 15:55:00,348.68,348.68,347.28,347.56,209553.0,339.9174,339.9174,338.5526,338.8256,209553.0
2021-01-07 09:30:00,348.95,351.96,348.95,351.79,123740.0,340.6085,343.5465,340.6085,343.3806,123740.0
2021-01-07 09:35:00,351.89,352.31,350.41,350.61,42294.0,343.4782,343.8882,342.0336,342.2288,42294.0
2021-01-07 09:40:00,350.57,351.34,350.1,351.29,29487.0,342.1897,342.9413,341.731,342.8925,29487.0
2021-01-07 09:45:00,351.29,351.35,350.28,350.29,34382.0,342.8925,342.9511,341.9067,341.9164,34382.0
2021-01-07 09:50:00,350.42,350.77,349.5,349.51,29363.0,342.0433,342.385,341.1453,341.1551,29363.0
2021-01-07 09:55:00,349.53,351.45,348.88,351.37,27696.0,341.1746,343.0487,340.5401,342.9706,27696.0
2021-01-07 10:00:00,351.33,352.37,351.0,352.12,41031.0,342.9316,343.9467,342.6095,343.7027,41031.0
2021-01-07 10:05:00,352.11,352.18,351.21,351.56,24453.0,343.6929,343.7613,342.8144,343.1561,24453.0
2021-01-07 10:10:00,351.67,352.24,351.19,351.25,19769.0,343.2635,343.8198,342.7949,342.8535,19769.0
2021-01-07 10:15:00,351.33,352.07,351.19,351.86,31636.0,342.9316,343.6539,342.7949,343.4489,31636.0
2021-01-07 10:20:00,351.77,352.13,351.72,351.95,29259.0,343.3611,343.7125,343.3123,343.5368,29259.0
2021-01-07 10:25:00,352.03,352.11,351.27,351.9,25257.0,343.6148,343.6929,342.873,343.488,25257.0
2021-01-07 10:30:00,351.78,351.78,350.83,350.83,17033.0,343.3708,343.3708,342.4435,342.4435,17033.0
2021-01-07 10:35:00,350.92,351.09,350.76,350.91,11650.0,342.5314,342.6973,342.3752,342.5216,11650.0
2021-01-07 10:40:00,350.81,351.3,350.69,351.13,18040.0,342.424,342.9023,342.3069,342.7364,18040.0
2021-01-07 10:45:00,351.11,351.53,350.78,351.46,22438.0,342.7168,343.1268,342.3947,343.0585,22438.0
2021-01-07 10:50:00,351.42,351.66,350.8,351.17,19183.0,343.0194,343.2537,342.4142,342.7754,19183.0
2021-01-07 10:55:00,351.05,351.76,350.9,351.72,13252.0,342.6583,343.3513,342.5119,343.3123,13252.0
2021-01-07 11:00:00,351.72,352.1,351.51,351.51,18322.0,343.3123,343.6832,343.1073,343.1073,18322.0
2021-01-07 11:05:00,351.6,352.03,351.53,351.93,14578.0,343.1951,343.6148,343.1268,343.5172,14578.0
2021-01-07 11:10:00,351.94,352.0,351.46,351.75,11503.0,343.527,343.5856,343.0585,343.3415,11503.0
2021-01-07 11:15:00,351.86,351.9,351.44,351.52,17973.0,343.4489,343.488,343.039,343.117,17973.0
2021-01-07 11:20:00,351.57,351.99,351.55,351.83,13587.0,343.1658,343.5758,343.1463,343.4196,13587.0
2021-01-07 11:25:00,351.88,351.99,351.33,351.35,8295.0,343.4684,343.5758,342.9316,342.9511,8295.0
2021-01-07 11:30:00,351.45,351.72,351.14,351.17,8930.0,343.0487,343.3123,342.7461,342.7754,8930.0
2021-01-07 11:35:00,351.15,351.42,351.09,351.24,5528.0,342.7559,343.0194,342.6973,342.8437,5528.0
2021-01-07 11:40:00,351.24,351.43,351.1,351.36,11037.0,342.8437,343.0292,342.7071,342.9609,11037.0
2021-01-07 11:45:00,351.28,351.42,350.86,350.86,7989.0,342.8828,343.0194,342.4728,342.4728,7989.0
2021-01-07 11:50:00,350.91,351.02,350.07,350.21,40900.0,342.5216,342.629,341.7017,341.8384,40900.0
2021-01-07 11:55:00,350.14,350.23,349.59,350.05,28618.0,341.77,341.8579,341.2332,341.6822,28618.0
2021-01-07 12:00:00,350.19,350.46,349.81,349.91,9264.0,341.8188,342.0824,341.4479,341.5455,9264.0
2021-01-07 12:05:00,349.85,350.13,349.61,349.77,10331.0,341.487,341.7603,341.2527,341.4089,10331.0
2021-01-07 12:10:00,349.8,349.93,349.0,349.18,12995.0,341.4382,341.565,340.6573,340.833,12995.0
2021-01-07 12:15:00,349.26,349.49,348.39,348.4,22434.0,340.9111,341.1356,340.0619,340.0716,22434.0
2021-01-07 12:20:00,348.38,349.01,348.38,348.93,16979.0,340.0521,340.667,340.0521,340.589,16979.0
2021-01-07 12:25:00,348.94,349.24,348.88,349.06,19294.0,340.5987,340.8915,340.5401,340.7158,19294.0
2021-01-07 12:30:00,349.19,349.3,349.02,349.09,23879.0,340.8427,340.9501,340.6768,340.7451,23879.0
2021-01-07 12:35:00,349.15,349.2,348.59,348.79,19575.0,340.8037,340.8525,340.2571,340.4523,19575.0
2021-01-07 12:40:00,348.92,349.45,348.82,349.25,8747.0,340.5792,341.0965,340.4816,340.9013,8747.0
2021-01-07 12:45:00,349.22,349.46,349.06,349.06,10194.0,340.872,341.1063,340.7158,340.7158,10194.0
2021-01-07 12:50:00,349.1,349.43,348.93,349.23,12669.0,340.7549,341.077,340.589,340.8818,12669.0
2021-01-07 12:55:00,349.19,349.53,349.09,349.38,12788.0,340.8427,341.1746,340.7451,341.0282,12788.0
2021-01-07 13:00:00,349.48,349.87,349.4,349.62,8484.0,341.1258,341.5065,341.0477,341.2625,8484.0
2021-01-07 13:05:00,349.64,349.65,349.06,349.07,8978.0,341.282,341.2917,340.7158,340.7256,8978.0
2021-01-07 13:10:00,349.03,349.13,348.71,349.03,8097.0,340.6866,340.7842,340.3742,340.6866,8097.0
2021-01-07 13:15:00,349.17,349.38,348.98,349.18,6505.0,340.8232,341.0282,340.6378,340.833,6505.0
2021-01-07 13:20:00,349.17,349.17,348.66,348.96,7623.0,340.8232,340.8232,340.3254,340.6182,7623.0
2021-01-07 13:25:00,348.95,349.02,348.76,348.91,7928.0,340.6085,340.6768,340.423,340.5694,7928.0
2021-01-07 13:30:00,348.95,349.58,348.91,349.35,15419.0,340.6085,341.2234,340.5694,340.9989,15419.0
2021-01-07 13:35:00,349.32,349.67,349.32,349.59,8880.0,340.9696,341.3113,340.9696,341.2332,8880.0
2021-01-07 13:40:00,349.61,349.73,349.53,349.73,7637.0,341.2527,341.3698,341.1746,341.3698,7637.0
2021-01-07 13:45:00,349.74,349.85,349.44,349.65,7464.0,341.3796,341.487,341.0868,341.2917,7464.0
2021-01-07 13:50:00,349.66,349.8,349.51,349.51,10273.0,341.3015,341.4382,341.1551,341.1551,10273.0
2021-01-07 13:55:00,349.6,350.18,349.6,350.18,12662.0,341.2429,341.8091,341.2429,341.8091,12662.0
2021-01-07 14:00:00,350.19,350.27,349.64,350.27,12450.0,341.8188,341.8969,341.282,341.8969,12450.0
2021-01-07 14:05:00,350.28,350.44,350.03,350.33,12214.0,341.9067,342.0629,341.6627,341.9555,12214.0
2021-01-07 14:10:00,350.24,350.25,349.95,350.17,11840.0,341.8676,341.8774,341.5846,341.7993,11840.0
2021-01-07 14:15:00,350.15,350.55,350.12,350.47,7861.0,341.7798,342.1702,341.7505,342.0921,7861.0
2021-01-07 14:20:00,350.4,350.93,350.32,350.58,12354.0,342.0238,342.5411,341.9457,342.1995,12354.0
2021-01-07 14:25:00,350.57,350.64,350.31,350.41,4914.0,342.1897,342.2581,341.936,342.0336,4914.0
2021-01-07 14:30:00,350.37,350.96,350.37,350.96,6800.0,341.9945,342.5704,341.9945,342.5704,6800.0
2021-01-07 14:35:00,350.86,351.26,350.85,351.16,17358.0,342.4728,342.8633,342.4631,342.7656,17358.0
2021-01-07 14:40:00,351.19,351.44,351.11,351.23,11922.0,342.7949,343.039,342.7168,342.834,11922.0
2021-01-07 14:45:00,351.19,351.4,351.11,351.13,10875.0,342.7949,342.9999,342.7168,342.7364,10875.0
2021-01-07 14:50:00,351.09,351.15,350.88,350.97,12816.0,342.6973,342.7559,342.4923,342.5802,12816.0
2021-01-07 14:55:00,350.93,351.34,350.86,351.31,15763.0,342.5411,342.9413,342.4728,342.9121,15763.0
2021-01-07 15:00:00,351.32,351.72,351.11,351.67,16183.0,342.9218,343.3123,342.7168,343.2635,16183.0
2021-01-07 15:05:00,351.68,352.0,351.21,351.21,13801.0,343.2732,343.5856,342.8144,342.8144,13801.0
2021-01-07 15:10:00,351.2,351.33,350.91,351.04,18724.0,342.8047,342.9316,342.5216,342.6485,18724.0
2021-01-07 15:15:00,351.01,351.15,350.85,351.09,14634.0,342.6192,342.7559,342.4631,342.6973,14634.0
2021-01-07 15:20:00,351.06,351.06,350.79,350.87,11056.0,342.668,342.668,342.4045,342.4826,11056.0
2021-01-07 15:25:00,350.92,351.25,350.91,351.15,16621.0,342.5314,342.8535,342.5216,342.7559,16621.0
2021-01-07 15:30:00,351.12,351.12,350.45,350.63,24706.0,342.7266,342.7266,342.0726,342.2483,24706.0
2021-01-07 15:35:00,350.61,351.0,350.52,350.89,27078.0,342.2288,342.6095,342.1409,342.5021,27078.0
2021-01-07 15:40:00,350.86,351.15,350.52,351.15,16491.0,342.4728,342.7559,342.1409,342.7559,16491.0
2021-01-07 15:45:00,351.05,351.21,350.71,351.08,25313.0,342.6583,342.8144,342.3264,342.6876,25313.0
2021-01-07 15:50:00,351.22,351.32,350.82,351.2,35566.0,342.8242,342.9218,342.4338,342.8047,35566.0
2021-01-07 15:55:00,351.2,351.21,349.82,349.86,131774.0,342.8047,342.8144,341.4577,341.4967,131774.0
2021-01-08 09:30:00,351.36,352.53,349.62,352.49,71180.0,342.9609,344.1029,341.2625,344.0639,71180.0
2021-01-08 09:35:00,352.62,354.85,352.29,353.89,34109.0,344.1907,346.3674,343.8686,345.4304,34109.0
2021-01-08 09:40:00,353.92,354.4,353.57,353.94,22284.0,345.4597,345.9282,345.118,345.4792,22284.0
2021-01-08 09:45:00,353.68,354.02,353.14,353.39,12953.0,345.2254,345.5573,344.6983,344.9423,12953.0
2021-01-08 09:50:00,353.2,353.37,352.76,352.93,16252.0,344.7569,344.9228,344.3274,344.4933,16252.0
2021-01-08 09:55:00,352.94,354.47,352.72,354.25,26483.0,344.5031,345.9965,344.2884,345.7818,26483.0
2021-01-08 10:00:00,354.31,354.98,354.13,354.71,24196.0,345.8403,346.4943,345.6646,346.2308,24196.0
2021-01-08 10:05:00,354.72,354.9,353.94,353.94,12148.0,346.2405,346.4162,345.4792,345.4792,12148.0
2021-01-08 10:10:00,353.8,353.82,352.28,352.41,32030.0,345.3425,345.3621,343.8589,343.9858,32030.0
2021-01-08 10:15:00,352.36,352.58,351.35,351.63,24340.0,343.937,344.1517,342.9511,343.2244,24340.0
2021-01-08 10:20:00,351.58,351.64,350.89,351.31,14122.0,343.1756,343.2342,342.5021,342.9121,14122.0
2021-01-08 10:25:00,351.18,351.33,349.65,349.65,20462.0,342.7852,342.9316,341.2917,341.2917,20462.0
2021-01-08 10:30:00,349.8,350.46,349.79,350.14,10905.0,341.4382,342.0824,341.4284,341.77,10905.0
2021-01-08 10:35:00,350.24,350.58,349.82,350.24,30636.0,341.8676,342.1995,341.4577,341.8676,30636.0
2021-01-08 10:40:00,350.21,350.91,350.17,350.69,10173.0,341.8384,342.5216,341.7993,342.3069,10173.0
2021-01-08 10:45:00,350.7,350.81,349.89,350.35,13063.0,342.3166,342.424,341.526,341.975,13063.0
2021-01-08 10:50:00,350.5,350.61,350.17,350.57,13437.0,342.1214,342.2288,341.7993,342.1897,13437.0
2021-01-08 10:55:00,350.57,350.81,350.23,350.31,7648.0,342.1897,342.424,341.8579,341.936,7648.0
2021-01-08 11:00:00,350.29,351.15,350.29,351.06,11053.0,341.9164,342.7559,341.9164,342.668,11053.0
2021-01-08 11:05:00,351.03,351.31,350.85,350.88,8378.0,342.6388,342.9121,342.4631,342.4923,8378.0
2021-01-08 11:10:00,350.96,351.08,350.67,350.87,6414.0,342.5704,342.6876,342.2874,342.4826,6414.0
2021-01-08 11:15:00,350.87,350.88,350.22,350.76,10344.0,342.4826,342.4923,341.8481,342.3752,10344.0
2021-01-08 11:20:00,350.75,350.91,350.6,350.88,8070.0,342.3654,342.5216,342.219,342.4923,8070.0
2021-01-08 11:25:00,350.97,351.18,350.97,351.12,4388.0,342.5802,342.7852,342.5802,342.7266,4388.0
2021-01-08 11:30:00,351.17,351.23,350.8,351.23,6185.0,342.7754,342.834,342.4142,342.834,6185.0
2021-01-08 11:35:00,351.35,351.51,351.14,351.27,7047.0,342.9511,343.1073,342.7461,342.873,7047.0
2021-01-08 11:40:00,351.29,351.29,350.76,350.96,5508.0,342.8925,342.8925,342.3752,342.5704,5508.0
2021-01-08 11:45:00,351.17,351.4,350.88,350.89,5932.0,342.7754,342.9999,342.4923,342.5021,5932.0
2021-01-08 11:50:00,350.75,351.24,350.47,351.19,16371.0,342.3654,342.8437,342.0921,342.7949,16371.0
2021-01-08 11:55:00,351.28,352.09,351.28,352.04,12170.0,342.8828,343.6734,342.8828,343.6246,12170.0
2021-01-08 12:00:00,352.09,352.09,351.25,351.42,7742.0,343.6734,343.6734,342.8535,343.0194,7742.0
2021-01-08 12:05:00,351.41,351.87,351.36,351.87,15489.0,343.0097,343.4587,342.9609,343.4587,15489.0
2021-01-08 12:10:00,351.9,352.47,351.79,352.45,12818.0,343.488,344.0443,343.3806,344.0248,12818.0
2021-01-08 12:15:00,352.43,352.54,352.15,352.15,12595.0,344.0053,344.1127,343.732,343.732,12595.0
2021-01-08 12:20:00,352.19,352.22,351.97,351.98,9017.0,343.771,343.8003,343.5563,343.566,9017.0
2021-01-08 12:25:00,351.99,352.11,351.94,352.11,25515.0,343.5758,343.6929,343.527,343.6929,25515.0
2021-01-08 12:30:00,352.1,352.18,351.58,351.75,6371.0,343.6832,343.7613,343.1756,343.3415,6371.0
2021-01-08 12:35:00,351.79,351.9,351.63,351.67,4311.0,343.3806,343.488,343.2244,343.2635,4311.0
2021-01-08 12:40:00,351.67,352.05,351.66,351.98,6804.0,343.2635,343.6344,343.2537,343.566,6804.0
2021-01-08 12:45:00,351.94,352.2,351.15,351.46,17320.0,343.527,343.7808,342.7559,343.0585,17320.0
2021-01-08 12:50:00,351.35,351.7,351.34,351.41,10064.0,342.9511,343.2927,342.9413,343.0097,10064.0
2021-01-08 12:55:00,351.53,351.65,351.39,351.63,4594.0,343.1268,343.2439,342.9901,343.2244,4594.0
2021-01-08 13:00:00,351.59,351.66,351.15,351.44,18632.0,343.1854,343.2537,342.7559,343.039,18632.0
2021-01-08 13:05:00,351.56,351.94,351.47,351.93,7548.0,343.1561,343.527,343.0682,343.5172,7548.0
2021-01-08 13:10:00,351.93,352.27,351.92,352.23,27173.0,343.5172,343.8491,343.5075,343.8101,27173.0
2021-01-08 13:15:00,352.2,352.25,351.17,351.19,14310.0,343.7808,343.8296,342.7754,342.7949,14310.0
2021-01-08 13:20:00,351.2,351.2,350.48,350.8,14262.0,342.8047,342.8047,342.1019,342.4142,14262.0
2021-01-08 13:25:00,350.75,351.13,350.65,351.06,9243.0,342.3654,342.7364,342.2678,342.668,9243.0
2021-01-08 13:30:00,351.0,351.03,350.3,350.32,7339.0,342.6095,342.6388,341.9262,341.9457,7339.0
2021-01-08 13:35:00,350.39,350.65,349.49,350.4,20688.0,342.0141,342.2678,341.1356,342.0238,20688.0
2021-01-08 13:40:00,350.11,350.28,349.68,350.19,28973.0,341.7407,341.9067,341.321,341.8188,28973.0
2021-01-08 13:45:00,350.13,350.66,350.13,350.65,18581.0,341.7603,342.2776,341.7603,342.2678,18581.0
2021-01-08 13:50:00,350.52,351.1,350.5,351.0,11356.0,342.1409,342.7071,342.1214,342.6095,11356.0
2021-01-08 13:55:00,350.89,351.34,350.75,351.08,11294.0,342.5021,342.9413,342.3654,342.6876,11294.0
2021-01-08 14:00:00,351.19,351.9,351.18,351.66,5546.0,342.7949,343.488,342.7852,343.2537,5546.0
2021-01-08 14:05:00,351.73,352.35,351.7,352.0,11736.0,343.322,343.9272,343.2927,343.5856,11736.0
2021-01-08 14:10:00,352.1,352.4,351.98,352.01,10463.0,343.6832,343.976,343.566,343.5953,10463.0
2021-01-08 14:15:00,351.95,352.18,351.85,352.18,5497.0,343.5368,343.7613,343.4391,343.7613,5497.0
2021-01-08 14:20:00,352.07,352.13,351.78,351.98,9065.0,343.6539,343.7125,343.3708,343.566,9065.0
2021-01-08 14:25:00,352.03,352.78,351.85,352.72,10347.0,343.6148,344.3469,343.4391,344.2884,10347.0
2021-01-08 14:30:00,352.82,353.02,352.75,352.91,8945.0,344.386,344.5812,344.3176,344.4738,8945.0
2021-01-08 14:35:00,352.93,353.6,352.93,353.52,27385.0,344.4933,345.1473,344.4933,345.0692,27385.0
2021-01-08 14:40:00,353.54,353.8,353.15,353.32,24953.0,345.0888,345.3425,344.7081,344.874,24953.0
2021-01-08 14:45:00,353.39,353.99,353.2,353.99,10167.0,344.9423,345.528,344.7569,345.528,10167.0
2021-01-08 14:50:00,353.96,354.28,353.76,353.76,14272.0,345.4987,345.8111,345.3035,345.3035,14272.0
2021-01-08 14:55:00,353.62,353.86,353.5,353.59,4313.0,345.1668,345.4011,345.0497,345.1376,4313.0
2021-01-08 15:00:00,353.61,354.07,353.54,353.84,10268.0,345.1571,345.6061,345.0888,345.3816,10268.0
2021-01-08 15:05:00,353.86,354.2,353.82,354.2,7869.0,345.4011,345.733,345.3621,345.733,7869.0
2021-01-08 15:10:00,354.11,354.44,353.89,354.21,12077.0,345.6451,345.9672,345.4304,345.7427,12077.0
2021-01-08 15:15:00,354.26,354.5,353.93,353.93,12882.0,345.7915,346.0258,345.4694,345.4694,12882.0
2021-01-08 15:20:00,353.93,354.08,353.34,353.42,9165.0,345.4694,345.6158,344.8935,344.9716,9165.0
2021-01-08 15:25:00,353.46,353.69,353.27,353.32,20321.0,345.0107,345.2352,344.8252,344.874,20321.0
2021-01-08 15:30:00,353.33,353.68,353.05,353.68,15988.0,344.8838,345.2254,344.6105,345.2254,15988.0
2021-01-08 15:35:00,353.61,353.72,353.34,353.43,14917.0,345.1571,345.2644,344.8935,344.9814,14917.0
2021-01-08 15:40:00,353.49,353.52,353.14,353.3,14648.0,345.0399,345.0692,344.6983,344.8545,14648.0
2021-01-08 15:45:00,353.3,353.85,353.19,353.73,18561.0,344.8545,345.3913,344.7471,345.2742,18561.0
2021-01-08 15:50:00,353.73,354.0,353.4,353.59,28129.0,345.2742,345.5378,344.9521,345.1376,28129.0
2021-01-08 15:55:00,353.52,354.52,353.38,353.62,119571.0,345.0692,346.0453,344.9326,345.1668,119571.0
2021-01-11 09:30:00,352.11,353.42,350.82,351.96,60841.0,343.6929,344.9716,342.4338,343.5465,60841.0
2021-01-11 09:35:00,352.19,352.71,351.37,351.94,33960.0,343.771,344.2786,342.9706,343.527,33960.0
2021-01-11 09:40:00,351.93,352.13,350.3,350.81,15062.0,343.5172,343.7125,341.9262,342.424,15062.0
2021-01-11 09:45:00,350.78,351.13,349.73,349.93,13811.0,342.3947,342.7364,341.3698,341.565,13811.0
2021-01-11 09:50:00,349.88,350.25,349.7,350.24,9835.0,341.5162,341.8774,341.3405,341.8676,9835.0
2021-01-11 09:55:00,350.26,351.25,350.21,350.88,14270.0,341.8872,342.8535,341.8384,342.4923,14270.0
2021-01-11 10:00:00,350.82,351.31,350.53,351.19,8532.0,342.4338,342.9121,342.1507,342.7949,8532.0
2021-01-11 10:05:00,351.29,351.76,351.1,351.51,13932.0,342.8925,343.3513,342.7071,343.1073,13932.0
2021-01-11 10:10:00,351.6,351.84,351.21,351.4,9301.0,343.1951,343.4294,342.8144,342.9999,9301.0
2021-01-11 10:15:00,351.4,351.43,350.85,351.03,13032.0,342.9999,343.0292,342.4631,342.6388,13032.0
2021-01-11 10:20:00,351.14,351.43,350.91,351.18,9950.0,342.7461,343.0292,342.5216,342.7852,9950.0
2021-01-11 10:25:00,351.34,352.0,351.2,351.82,12104.0,342.9413,343.5856,342.8047,343.4099,12104.0
2021-01-11 10:30:00,352.0,352.23,351.59,351.7,12830.0,343.5856,343.8101,343.1854,343.2927,12830.0
2021-01-11 10:35:00,352.0,352.1,351.26,351.42,8239.0,343.5856,343.6832,342.8633,343.0194,8239.0
2021-01-11 10:40:00,351.57,351.64,350.96,351.1,10316.0,343.1658,343.2342,342.5704,342.7071,10316.0
2021-01-11 10:45:00,351.13,351.19,350.64,350.75,7750.0,342.7364,342.7949,342.2581,342.3654,7750.0
2021-01-11 10:50:00,350.73,351.09,350.62,350.96,6772.0,342.3459,342.6973,342.2386,342.5704,6772.0
2021-01-11 10:55:00,350.97,352.36,350.81,350.82,21001.0,342.5802,343.937,342.424,342.4338,21001.0
2021-01-11 11:00:00,350.85,351.05,350.67,350.99,15785.0,342.4631,342.6583,342.2874,342.5997,15785.0
2021-01-11 11:05:00,351.03,351.12,350.66,350.68,10541.0,342.6388,342.7266,342.2776,342.2971,10541.0
2021-01-11 11:10:00,350.73,350.91,350.16,350.65,16941.0,342.3459,342.5216,341.7895,342.2678,16941.0
2021-01-11 11:15:00,350.77,350.99,350.62,350.88,8037.0,342.385,342.5997,342.2386,342.4923,8037.0
2021-01-11 11:20:00,350.94,351.4,350.76,351.22,20887.0,342.5509,342.9999,342.3752,342.8242,20887.0
2021-01-11 11:25:00,351.08,351.29,351.02,351.18,10230.0,342.6876,342.8925,342.629,342.7852,10230.0
2021-01-11 11:30:00,351.14,351.35,350.85,351.07,12967.0,342.7461,342.9511,342.4631,342.6778,12967.0
2021-01-11 11:35:00,351.12,351.58,350.95,351.47,5636.0,342.7266,343.1756,342.5607,343.0682,5636.0
2021-01-11 11:40:00,351.44,351.71,351.33,351.6,5556.0,343.039,343.3025,342.9316,343.1951,5556.0
2021-01-11 11:45:00,351.58,351.67,351.37,351.53,7487.0,343.1756,343.2635,342.9706,343.1268,7487.0
2021-01-11 11:50:00,351.52,351.58,351.28,351.28,4343.0,343.117,343.1756,342.8828,342.8828,4343.0
2021-01-11 11:55:00,351.29,351.6,351.28,351.54,5317.0,342.8925,343.1951,342.8828,343.1366,5317.0
2021-01-11 12:00:00,351.56,351.7,351.34,351.43,8305.0,343.1561,343.2927,342.9413,343.0292,8305.0
2021-01-11 12:05:00,351.43,351.63,351.16,351.27,10418.0,343.0292,343.2244,342.7656,342.873,10418.0
2021-01-11 12:10:00,351.36,351.36,351.04,351.12,20676.0,342.9609,342.9609,342.6485,342.7266,20676.0
2021-01-11 12:15:00,351.17,351.32,350.9,351.1,8592.0,342.7754,342.9218,342.5119,342.7071,8592.0
2021-01-11 12:20:00,351.14,351.18,350.8,350.81,6863.0,342.7461,342.7852,342.4142,342.424,6863.0
2021-01-11 12:25:00,350.76,351.41,350.5,351.41,26812.0,342.3752,343.0097,342.1214,343.0097,26812.0
2021-01-11 12:30:00,351.5,351.8,351.32,351.52,22112.0,343.0975,343.3903,342.9218,343.117,22112.0
2021-01-11 12:35:00,351.4,351.4,350.99,351.13,3595.0,342.9999,342.9999,342.5997,342.7364,3595.0
2021-01-11 12:40:00,351.13,351.18,350.91,351.06,3908.0,342.7364,342.7852,342.5216,342.668,3908.0
2021-01-11 12:45:00,351.06,351.13,350.95,351.07,5654.0,342.668,342.7364,342.5607,342.6778,5654.0
2021-01-11 12:50:00,351.05,351.2,350.94,351.01,9068.0,342.6583,342.8047,342.5509,342.6192,9068.0
2021-01-11 12:55:00,351.02,351.02,350.8,351.0,8343.0,342.629,342.629,342.4142,342.6095,8343.0
2021-01-11 13:00:00,351.13,351.37,351.07,351.25,4150.0,342.7364,342.9706,342.6778,342.8535,4150.0
2021-01-11 13:05:00,351.25,351.39,351.08,351.2,4811.0,342.8535,342.9901,342.6876,342.8047,4811.0
2021-01-11 13:10:00,351.17,351.19,350.96,351.11,4631.0,342.7754,342.7949,342.5704,342.7168,4631.0
2021-01-11 13:15:00,351.18,351.3,351.1,351.1,12043.0,342.7852,342.9023,342.7071,342.7071,12043.0
2021-01-11 13:20:00,351.11,351.2,350.8,351.2,6705.0,342.7168,342.8047,342.4142,342.8047,6705.0
2021-01-11 13:25:00,351.17,351.17,350.67,350.91,7449.0,342.7754,342.7754,342.2874,342.5216,7449.0
2021-01-11 13:30:00,350.93,351.06,350.46,350.47,14770.0,342.5411,342.668,342.0824,342.0921,14770.0
2021-01-11 13:35:00,350.47,350.55,350.36,350.45,12305.0,342.0921,342.1702,341.9848,342.0726,12305.0
2021-01-11 13:40:00,350.41,350.41,350.0,350.29,8640.0,342.0336,342.0336,341.6334,341.9164,8640.0
2021-01-11 13:45:00,350.31,350.36,349.8,349.86,18665.0,341.936,341.9848,341.4382,341.4967,18665.0
2021-01-11 13:50:00,349.86,350.01,349.79,350.0,9706.0,341.4967,341.6431,341.4284,341.6334,9706.0
2021-01-11 13:55:00,350.0,350.2,349.82,350.04,7268.0,341.6334,341.8286,341.4577,341.6724,7268.0
2021-01-11 14:00:00,350.01,350.01,349.58,349.75,19750.0,341.6431,341.6431,341.2234,341.3893,19750.0
2021-01-11 14:05:00,349.71,349.92,349.6,349.65,10029.0,341.3503,341.5553,341.2429,341.2917,10029.0
2021-01-11 14:10:00,349.69,349.69,349.08,349.16,12853.0,341.3308,341.3308,340.7354,340.8135,12853.0
2021-01-11 14:15:00,349.16,349.25,348.73,348.77,8772.0,340.8135,340.9013,340.3937,340.4328,8772.0
2021-01-11 14:20:00,348.74,348.85,347.82,348.38,88396.0,340.4035,340.5109,339.5055,340.0521,88396.0
2021-01-11 14:25:00,348.43,348.58,347.96,348.29,18460.0,340.1009,340.2473,339.6421,339.9642,18460.0
2021-01-11 14:30:00,348.21,348.26,347.79,348.26,13959.0,339.8862,339.935,339.4762,339.935,13959.0
2021-01-11 14:35:00,348.19,348.42,348.02,348.24,9361.0,339.8666,340.0911,339.7007,339.9154,9361.0
2021-01-11 14:40:00,348.11,348.86,348.11,348.86,9320.0,339.7886,340.5206,339.7886,340.5206,9320.0
2021-01-11 14:45:00,348.78,349.11,348.7,349.11,10500.0,340.4425,340.7646,340.3644,340.7646,10500.0
2021-01-11 14:50:00,349.08,349.19,348.59,349.08,16086.0,340.7354,340.8427,340.2571,340.7354,16086.0
2021-01-11 14:55:00,349.1,349.61,349.09,349.52,10705.0,340.7549,341.2527,340.7451,341.1648,10705.0
2021-01-11 15:00:00,349.49,349.76,349.27,349.57,13386.0,341.1356,341.3991,340.9208,341.2137,13386.0
2021-01-11 15:05:00,349.56,349.71,349.08,349.22,14353.0,341.2039,341.3503,340.7354,340.872,14353.0
2021-01-11 15:10:00,349.25,349.29,348.75,348.82,10679.0,340.9013,340.9403,340.4133,340.4816,10679.0
2021-01-11 15:15:00,348.83,349.11,348.75,348.82,16894.0,340.4913,340.7646,340.4133,340.4816,16894.0
2021-01-11 15:20:00,348.85,348.94,348.55,348.62,13220.0,340.5109,340.5987,340.218,340.2864,13220.0
2021-01-11 15:25:00,348.58,348.85,348.11,348.16,14294.0,340.2473,340.5109,339.7886,339.8374,14294.0
2021-01-11 15:30:00,348.03,348.82,348.0,348.43,24635.0,339.7105,340.4816,339.6812,340.1009,24635.0
2021-01-11 15:35:00,348.43,348.81,348.09,348.1,14735.0,340.1009,340.4718,339.769,339.7788,14735.0
2021-01-11 15:40:00,348.0,348.74,347.95,348.41,17772.0,339.6812,340.4035,339.6324,340.0814,17772.0
2021-01-11 15:45:00,348.42,349.13,348.41,349.12,50577.0,340.0911,340.7842,340.0814,340.7744,50577.0
2021-01-11 15:50:00,349.23,349.59,349.07,349.14,33451.0,340.8818,341.2332,340.7256,340.7939,33451.0
2021-01-11 15:55:00,349.04,349.1,348.09,348.2,108511.0,340.6963,340.7549,339.769,339.8764,108511.0
2021-01-12 09:30:00,347.08,348.0,345.42,345.85,75165.0,338.7832,339.6812,337.1629,337.5826,75165.0
2021-01-12 09:35:00,345.85,345.85,342.71,343.32,48570.0,337.5826,337.5826,334.5176,335.1131,48570.0
2021-01-12 09:40:00,343.36,343.52,341.07,341.15,51963.0,335.1521,335.3083,332.9168,332.9949,51963.0
2021-01-12 09:45:00,341.37,341.93,341.25,341.38,61137.0,333.2097,333.7563,333.0925,333.2194,61137.0
2021-01-12 09:50:00,341.38,341.43,339.37,340.0,61433.0,333.2194,333.2682,331.2575,331.8724,61433.0
2021-01-12 09:55:00,340.2,340.39,339.5,339.98,53288.0,332.0676,332.2531,331.3844,331.8529,53288.0
2021-01-12 10:00:00,339.87,340.03,339.05,339.27,56745.0,331.7455,331.9017,330.9451,331.1599,56745.0
2021-01-12 10:05:00,339.36,339.36,338.05,338.81,82617.0,331.2477,331.2477,329.969,330.7109,82617.0
2021-01-12 10:10:00,338.98,339.85,338.88,339.63,70722.0,330.8768,331.726,330.7792,331.5113,70722.0
2021-01-12 10:15:00,339.52,340.27,339.15,339.95,49256.0,331.4039,332.136,331.0427,331.8236,49256.0
2021-01-12 10:20:00,339.91,340.46,339.87,340.27,48159.0,331.7846,332.3214,331.7455,332.136,48159.0
2021-01-12 10:25:00,340.19,340.93,340.06,340.11,38595.0,332.0579,332.7802,331.931,331.9798,38595.0
2021-01-12 10:30:00,340.19,340.4,339.68,339.88,37000.0,332.0579,332.2629,331.5601,331.7553,37000.0
2021-01-12 10:35:00,339.93,340.21,339.7,340.07,20273.0,331.8041,332.0774,331.5796,331.9407,20273.0
2021-01-12 10:40:00,340.0,340.26,339.3,339.47,35819.0,331.8724,332.1262,331.1892,331.3551,35819.0
2021-01-12 10:45:00,339.47,340.22,339.05,340.15,20891.0,331.3551,332.0872,330.9451,332.0188,20891.0
2021-01-12 10:50:00,340.22,340.22,339.6,339.88,19654.0,332.0872,332.0872,331.482,331.7553,19654.0
2021-01-12 10:55:00,339.78,339.82,339.39,339.82,22031.0,331.6577,331.6967,331.277,331.6967,22031.0
2021-01-12 11:00:00,339.72,340.63,339.44,340.58,28779.0,331.5991,332.4874,331.3258,332.4386,28779.0
2021-01-12 11:05:00,340.58,341.22,340.58,341.06,52516.0,332.4386,333.0633,332.4386,332.9071,52516.0
2021-01-12 11:10:00,341.1,341.52,340.65,341.48,33773.0,332.9461,333.3561,332.5069,333.317,33773.0
2021-01-12 11:15:00,341.46,341.68,340.32,340.51,33810.0,333.2975,333.5123,332.1848,332.3702,33810.0
2021-01-12 11:20:00,340.54,340.54,340.05,340.25,26477.0,332.3995,332.3995,331.9212,332.1164,26477.0
2021-01-12 11:25:00,340.22,340.7,340.19,340.34,30237.0,332.0872,332.5557,332.0579,332.2043,30237.0
2021-01-12 11:30:00,340.43,340.43,339.4,339.41,51895.0,332.2921,332.2921,331.2868,331.2965,51895.0
2021-01-12 11:35:00,339.47,339.48,338.88,338.94,26695.0,331.3551,331.3648,330.7792,330.8378,26695.0
2021-01-12 11:40:00,338.93,339.11,338.33,338.37,27998.0,330.828,331.0037,330.2423,330.2814,27998.0
2021-01-12 11:45:00,338.36,338.73,338.11,338.63,18640.0,330.2716,330.6328,330.0276,330.5352,18640.0
2021-01-12 11:50:00,338.58,338.61,337.75,338.06,34230.0,330.4864,330.5156,329.6762,329.9788,34230.0
2021-01-12 11:55:00,338.05,338.26,337.84,338.26,12158.0,329.969,330.174,329.7641,330.174,12158.0
2021-01-12 12:00:00,338.22,338.3,337.16,337.38,30780.0,330.135,330.2131,329.1003,329.315,30780.0
2021-01-12 12:05:00,337.36,337.36,336.1,336.87,40802.0,329.2955,329.2955,328.0656,328.8172,40802.0
2021-01-12 12:10:00,336.82,336.84,336.26,336.43,18972.0,328.7684,328.788,328.2218,328.3878,18972.0
2021-01-12 12:15:00,336.33,337.0,336.03,336.96,32719.0,328.2901,328.9441,327.9973,328.9051,32719.0
2021-01-12 12:20:00,336.88,337.1,336.45,336.49,27212.0,328.827,329.0417,328.4073,328.4463,27212.0
2021-01-12 12:25:00,336.54,337.93,336.45,337.75,32546.0,328.4951,329.8519,328.4073,329.6762,32546.0
2021-01-12 12:30:00,337.76,339.03,337.7,338.98,78964.0,329.686,330.9256,329.6274,330.8768,78964.0
2021-01-12 12:35:00,339.04,339.39,338.88,339.38,26787.0,330.9354,331.277,330.7792,331.2672,26787.0
2021-01-12 12:40:00,339.34,340.02,338.92,340.0,44662.0,331.2282,331.8919,330.8182,331.8724,44662.0
2021-01-12 12:45:00,339.93,340.12,339.83,339.92,45855.0,331.8041,331.9896,331.7065,331.7943,45855.0
2021-01-12 12:50:00,339.94,340.19,339.77,340.19,23892.0,331.8139,332.0579,331.6479,332.0579,23892.0
2021-01-12 12:55:00,340.05,340.17,339.74,339.94,7171.0,331.9212,332.0384,331.6186,331.8139,7171.0
2021-01-12 13:00:00,339.87,340.15,339.77,339.88,14563.0,331.7455,332.0188,331.6479,331.7553,14563.0
2021-01-12 13:05:00,339.79,339.92,339.43,339.74,7756.0,331.6674,331.7943,331.316,331.6186,7756.0
2021-01-12 13:10:00,339.77,340.02,339.7,339.98,8258.0,331.6479,331.8919,331.5796,331.8529,8258.0
2021-01-12 13:15:00,339.97,340.1,339.6,339.62,9097.0,331.8431,331.97,331.482,331.5015,9097.0
2021-01-12 13:20:00,339.7,339.75,339.22,339.43,7982.0,331.5796,331.6284,331.1111,331.316,7982.0
2021-01-12 13:25:00,339.43,339.83,339.32,339.68,15103.0,331.316,331.7065,331.2087,331.5601,15103.0
2021-01-12 13:30:00,339.72,340.37,339.5,340.13,57482.0,331.5991,332.2336,331.3844,331.9993,57482.0
2021-01-12 13:35:00,340.21,340.46,339.96,340.06,18379.0,332.0774,332.3214,331.8334,331.931,18379.0
2021-01-12 13:40:00,340.14,340.17,339.77,339.99,14997.0,332.0091,332.0384,331.6479,331.8627,14997.0
2021-01-12 13:45:00,340.14,340.6,339.91,340.5,26370.0,332.0091,332.4581,331.7846,332.3605,26370.0
2021-01-12 13:50:00,340.47,340.85,340.38,340.53,14699.0,332.3312,332.7021,332.2433,332.3898,14699.0
2021-01-12 13:55:00,340.64,340.8,340.41,340.8,22052.0,332.4971,332.6533,332.2726,332.6533,22052.0
2021-01-12 14:00:00,340.73,341.14,340.59,341.05,49385.0,332.585,332.9852,332.4483,332.8973,49385.0
2021-01-12 14:05:00,341.05,341.22,340.94,341.06,28759.0,332.8973,333.0633,332.7899,332.9071,28759.0
2021-01-12 14:10:00,341.08,341.16,340.9,340.97,19253.0,332.9266,333.0047,332.7509,332.8192,19253.0
2021-01-12 14:15:00,340.91,341.32,340.91,341.08,23624.0,332.7607,333.1609,332.7607,332.9266,23624.0
2021-01-12 14:20:00,341.1,341.15,340.91,341.0,24669.0,332.9461,332.9949,332.7607,332.8485,24669.0
2021-01-12 14:25:00,340.99,341.11,340.87,340.99,78486.0,332.8388,332.9559,332.7216,332.8388,78486.0
2021-01-12 14:30:00,340.99,341.8,340.97,341.26,188663.0,332.8388,333.6294,332.8192,333.1023,188663.0
2021-01-12 14:35:00,341.26,341.44,340.89,341.37,21910.0,333.1023,333.278,332.7411,333.2097,21910.0
2021-01-12 14:40:00,341.36,341.61,341.19,341.5,15137.0,333.1999,333.4439,333.034,333.3366,15137.0
2021-01-12 14:45:00,341.5,341.91,341.26,341.73,19568.0,333.3366,333.7368,333.1023,333.5611,19568.0
2021-01-12 14:50:00,341.57,341.85,341.55,341.77,30482.0,333.4049,333.6782,333.3854,333.6001,30482.0
2021-01-12 14:55:00,341.77,342.75,341.69,342.45,31584.0,333.6001,334.5567,333.522,334.2639,31584.0
2021-01-12 15:00:00,342.51,342.76,342.35,342.64,21587.0,334.3224,334.5664,334.1662,334.4493,21587.0
2021-01-12 15:05:00,342.66,342.84,342.32,342.46,18295.0,334.4688,334.6445,334.137,334.2736,18295.0
2021-01-12 15:10:00,342.53,342.73,342.28,342.55,21210.0,334.3419,334.5372,334.0979,334.3615,21210.0
2021-01-12 15:15:00,342.44,342.73,342.29,342.46,17731.0,334.2541,334.5372,334.1077,334.2736,17731.0
2021-01-12 15:20:00,342.46,342.78,342.46,342.53,20144.0,334.2736,334.586,334.2736,334.3419,20144.0
2021-01-12 15:25:00,342.55,342.93,342.45,342.87,18647.0,334.3615,334.7324,334.2639,334.6738,18647.0
2021-01-12 15:30:00,342.9,343.01,342.75,343.0,31200.0,334.7031,334.8105,334.5567,334.8007,31200.0
2021-01-12 15:35:00,343.02,343.21,342.85,343.12,33217.0,334.8202,335.0057,334.6543,334.9178,33217.0
2021-01-12 15:40:00,343.11,343.54,342.94,343.53,41037.0,334.9081,335.3278,334.7421,335.318,41037.0
2021-01-12 15:45:00,343.54,343.86,343.32,343.5,35301.0,335.3278,335.6401,335.1131,335.2888,35301.0
2021-01-12 15:50:00,343.56,344.41,343.27,343.96,123352.0,335.3473,336.177,335.0643,335.7378,123352.0
2021-01-12 15:55:00,343.99,344.65,342.77,342.91,243388.0,335.767,336.4113,334.5762,334.7129,243388.0
2021-01-13 09:30:00,349.61,349.76,344.87,348.66,167627.0,341.2527,341.3991,336.626,340.3254,167627.0
2021-01-13 09:35:00,348.81,349.12,346.93,347.62,62782.0,340.4718,340.7744,338.6368,339.3103,62782.0
2021-01-13 09:40:00,347.79,348.35,347.15,348.28,79676.0,339.4762,340.0228,338.8515,339.9545,79676.0
2021-01-13 09:45:00,348.19,348.38,346.8,346.8,45498.0,339.8666,340.0521,338.5099,338.5099,45498.0
2021-01-13 09:50:00,346.92,347.31,346.27,347.07,77422.0,338.627,339.0077,337.9925,338.7734,77422.0
2021-01-13 09:55:00,347.11,347.11,346.21,346.32,87870.0,338.8125,338.8125,337.934,338.0413,87870.0
2021-01-13 10:00:00,346.42,346.48,344.59,344.59,48374.0,338.139,338.1975,336.3527,336.3527,48374.0
2021-01-13 10:05:00,344.51,345.01,344.23,345.01,38514.0,336.2746,336.7627,336.0013,336.7627,38514.0
2021-01-13 10:10:00,344.93,346.12,344.93,345.91,25380.0,336.6846,337.8461,336.6846,337.6411,25380.0
2021-01-13 10:15:00,345.91,346.71,345.72,346.47,23724.0,337.6411,338.422,337.4557,338.1878,23724.0
2021-01-13 10:20:00,346.4,347.08,346.26,346.77,21033.0,338.1194,338.7832,337.9828,338.4806,21033.0
2021-01-13 10:25:00,346.76,347.21,346.16,346.16,17312.0,338.4708,338.9101,337.8852,337.8852,17312.0
2021-01-13 10:30:00,346.29,346.97,346.27,346.65,28103.0,338.0121,338.6758,337.9925,338.3635,28103.0
2021-01-13 10:35:00,346.68,346.97,346.66,346.85,20824.0,338.3927,338.6758,338.3732,338.5587,20824.0
2021-01-13 10:40:00,346.81,346.97,346.48,346.81,29036.0,338.5196,338.6758,338.1975,338.5196,29036.0
2021-01-13 10:45:00,346.88,347.18,346.03,346.2,32932.0,338.588,338.8808,337.7583,337.9242,32932.0
2021-01-13 10:50:00,346.2,346.83,346.04,346.78,27234.0,337.9242,338.5392,337.768,338.4903,27234.0
2021-01-13 10:55:00,346.8,347.05,346.68,346.83,24698.0,338.5099,338.7539,338.3927,338.5392,24698.0
2021-01-13 11:00:00,346.82,347.32,346.56,346.8,41792.0,338.5294,339.0174,338.2756,338.5099,41792.0
2021-01-13 11:05:00,346.79,347.26,346.67,347.12,26502.0,338.5001,338.9589,338.383,338.8222,26502.0
2021-01-13 11:10:00,347.07,347.15,346.24,346.8,24572.0,338.7734,338.8515,337.9633,338.5099,24572.0
2021-01-13 11:15:00,346.81,347.31,346.72,347.3,14702.0,338.5196,339.0077,338.4318,338.9979,14702.0
2021-01-13 11:20:00,347.23,348.28,347.22,348.05,28387.0,338.9296,339.9545,338.9198,339.73,28387.0
2021-01-13 11:25:00,348.19,348.55,347.96,348.37,29157.0,339.8666,340.218,339.6421,340.0423,29157.0
2021-01-13 11:30:00,348.36,348.49,347.62,347.71,18996.0,340.0326,340.1595,339.3103,339.3981,18996.0
2021-01-13 11:35:00,347.71,347.87,347.29,347.86,22355.0,339.3981,339.5543,338.9882,339.5445,22355.0
2021-01-13 11:40:00,347.79,348.34,347.78,348.26,17403.0,339.4762,340.0131,339.4664,339.935,17403.0
2021-01-13 11:45:00,348.34,348.57,348.0,348.16,11604.0,340.0131,340.2376,339.6812,339.8374,11604.0
2021-01-13 11:50:00,348.21,348.35,347.79,348.02,13011.0,339.8862,340.0228,339.4762,339.7007,13011.0
2021-01-13 11:55:00,348.09,348.5,348.06,348.32,16879.0,339.769,340.1692,339.7397,339.9935,16879.0
2021-01-13 12:00:00,348.33,348.65,348.01,348.01,18242.0,340.0033,340.3156,339.6909,339.6909,18242.0
2021-01-13 12:05:00,347.96,348.08,347.16,347.19,27466.0,339.6421,339.7593,338.8613,338.8905,27466.0
2021-01-13 12:10:00,347.17,347.76,346.91,347.66,22156.0,338.871,339.4469,338.6172,339.3493,22156.0
2021-01-13 12:15:00,347.61,347.97,347.55,347.64,10075.0,339.3005,339.6519,339.2419,339.3298,10075.0
2021-01-13 12:20:00,347.7,347.91,347.2,347.2,18377.0,339.3884,339.5933,338.9003,338.9003,18377.0
2021-01-13 12:25:00,347.24,348.4,347.0,348.39,46739.0,338.9393,340.0716,338.7051,340.0619,46739.0
2021-01-13 12:30:00,348.41,348.6,347.87,347.94,14680.0,340.0814,340.2668,339.5543,339.6226,14680.0
2021-01-13 12:35:00,347.86,348.12,347.72,348.06,13082.0,339.5445,339.7983,339.4079,339.7397,13082.0
2021-01-13 12:40:00,348.1,348.59,347.98,348.42,19306.0,339.7788,340.2571,339.6617,340.0911,19306.0
2021-01-13 12:45:00,348.45,348.8,347.9,348.0,42525.0,340.1204,340.4621,339.5836,339.6812,42525.0
2021-01-13 12:50:00,347.96,348.35,347.87,347.97,19142.0,339.6421,340.0228,339.5543,339.6519,19142.0
2021-01-13 12:55:00,347.79,347.99,347.15,347.57,51417.0,339.4762,339.6714,338.8515,339.2615,51417.0
2021-01-13 13:00:00,347.51,347.75,347.21,347.54,12564.0,339.2029,339.4372,338.9101,339.2322,12564.0
2021-01-13 13:05:00,347.64,347.77,347.4,347.69,7596.0,339.3298,339.4567,339.0955,339.3786,7596.0
2021-01-13 13:10:00,347.74,348.0,347.65,348.0,17844.0,339.4274,339.6812,339.3395,339.6812,17844.0
2021-01-13 13:15:00,348.07,348.34,347.96,348.05,15070.0,339.7495,340.0131,339.6421,339.73,15070.0
2021-01-13 13:20:00,347.96,348.5,347.93,348.38,12429.0,339.6421,340.1692,339.6129,340.0521,12429.0
2021-01-13 13:25:00,348.35,348.43,347.95,348.23,29856.0,340.0228,340.1009,339.6324,339.9057,29856.0
2021-01-13 13:30:00,348.16,348.26,348.02,348.18,11610.0,339.8374,339.935,339.7007,339.8569,11610.0
2021-01-13 13:35:00,348.19,348.26,348.1,348.17,13193.0,339.8666,339.935,339.7788,339.8471,13193.0
2021-01-13 13:40:00,348.17,348.26,347.54,347.63,10827.0,339.8471,339.935,339.2322,339.32,10827.0
2021-01-13 13:45:00,347.66,347.73,347.2,347.2,26328.0,339.3493,339.4176,338.9003,338.9003,26328.0
2021-01-13 13:50:00,347.23,347.58,347.17,347.46,55606.0,338.9296,339.2712,338.871,339.1541,55606.0
2021-01-13 13:55:00,347.49,347.54,347.13,347.23,29328.0,339.1834,339.2322,338.832,338.9296,29328.0
2021-01-13 14:00:00,347.3,347.59,346.71,347.07,36795.0,338.9979,339.281,338.422,338.7734,36795.0
2021-01-13 14:05:00,347.11,347.7,346.87,347.65,39678.0,338.8125,339.3884,338.5782,339.3395,39678.0
2021-01-13 14:10:00,347.68,347.97,347.68,347.93,8032.0,339.3688,339.6519,339.3688,339.6129,8032.0
2021-01-13 14:15:00,347.98,349.0,347.96,348.82,40032.0,339.6617,340.6573,339.6421,340.4816,40032.0
2021-01-13 14:20:00,348.77,348.77,348.09,348.46,11102.0,340.4328,340.4328,339.769,340.1302,11102.0
2021-01-13 14:25:00,348.54,348.54,348.12,348.18,10382.0,340.2083,340.2083,339.7983,339.8569,10382.0
2021-01-13 14:30:00,348.15,348.45,348.1,348.2,16670.0,339.8276,340.1204,339.7788,339.8764,16670.0
2021-01-13 14:35:00,348.2,348.28,347.92,348.03,20738.0,339.8764,339.9545,339.6031,339.7105,20738.0
2021-01-13 14:40:00,348.08,348.28,347.69,347.72,12990.0,339.7593,339.9545,339.3786,339.4079,12990.0
2021-01-13 14:45:00,347.68,347.88,347.67,347.75,11485.0,339.3688,339.5641,339.3591,339.4372,11485.0
2021-01-13 14:50:00,347.7,347.91,347.62,347.74,11958.0,339.3884,339.5933,339.3103,339.4274,11958.0
2021-01-13 14:55:00,347.71,347.97,347.56,347.97,71791.0,339.3981,339.6519,339.2517,339.6519,71791.0
2021-01-13 15:00:00,347.82,347.89,347.11,347.23,98322.0,339.5055,339.5738,338.8125,338.9296,98322.0
2021-01-13 15:05:00,347.18,347.23,346.87,347.18,30914.0,338.8808,338.9296,338.5782,338.8808,30914.0
2021-01-13 15:10:00,347.27,347.57,347.03,347.19,21724.0,338.9686,339.2615,338.7344,338.8905,21724.0
2021-01-13 15:15:00,347.18,347.23,346.53,346.79,26905.0,338.8808,338.9296,338.2463,338.5001,26905.0
2021-01-13 15:20:00,346.8,346.94,346.43,346.43,19102.0,338.5099,338.6465,338.1487,338.1487,19102.0
2021-01-13 15:25:00,346.46,346.5,346.14,346.46,21796.0,338.178,338.217,337.8656,338.178,21796.0
2021-01-13 15:30:00,346.56,347.17,346.53,346.95,21557.0,338.2756,338.871,338.2463,338.6563,21557.0
2021-01-13 15:35:00,346.98,347.23,346.77,347.12,22020.0,338.6856,338.9296,338.4806,338.8222,22020.0
2021-01-13 15:40:00,347.17,347.31,346.88,346.97,35632.0,338.871,339.0077,338.588,338.6758,35632.0
2021-01-13 15:45:00,346.97,347.08,346.54,347.08,53186.0,338.6758,338.7832,338.2561,338.7832,53186.0
2021-01-13 15:50:00,347.0,347.11,346.5,346.5,89292.0,338.7051,338.8125,338.217,338.217,89292.0
2021-01-13 15:55:00,346.49,346.8,346.16,346.34,138553.0,338.2073,338.5099,337.8852,338.0609,138553.0
2021-01-14 09:30:00,348.69,348.69,346.8,347.29,78653.0,340.3547,340.3547,338.5099,338.9882,78653.0
2021-01-14 09:35:00,347.12,348.89,346.89,348.89,29775.0,338.8222,340.5499,338.5977,340.5499,29775.0
2021-01-14 09:40:00,348.9,349.58,348.17,348.29,40302.0,340.5597,341.2234,339.8471,339.9642,40302.0
2021-01-14 09:45:00,348.22,348.45,347.61,347.81,22232.0,339.8959,340.1204,339.3005,339.4957,22232.0
2021-01-14 09:50:00,347.97,348.03,346.69,346.69,21153.0,339.6519,339.7105,338.4025,338.4025,21153.0
2021-01-14 09:55:00,346.8,347.47,346.72,346.95,21038.0,338.5099,339.1639,338.4318,338.6563,21038.0
2021-01-14 10:00:00,347.01,347.1,345.77,345.77,30703.0,338.7148,338.8027,337.5045,337.5045,30703.0
2021-01-14 10:05:00,345.79,345.92,343.87,343.87,36639.0,337.524,337.6509,335.6499,335.6499,36639.0
2021-01-14 10:10:00,343.82,344.0,341.81,341.88,52510.0,335.6011,335.7768,333.6392,333.7075,52510.0
2021-01-14 10:15:00,341.95,343.34,341.75,343.1,40400.0,333.7758,335.1326,333.5806,334.8983,40400.0
2021-01-14 10:20:00,343.04,343.04,341.93,341.97,35951.0,334.8397,334.8397,333.7563,333.7953,35951.0
2021-01-14 10:25:00,341.9,342.28,341.7,342.04,43518.0,333.727,334.0979,333.5318,333.8637,43518.0
2021-01-14 10:30:00,342.13,342.45,341.27,341.33,35336.0,333.9515,334.2639,333.1121,333.1706,35336.0
2021-01-14 10:35:00,341.27,341.34,340.75,340.81,31499.0,333.1121,333.1804,332.6045,332.6631,31499.0
2021-01-14 10:40:00,340.91,341.22,340.61,341.0,38506.0,332.7607,333.0633,332.4678,332.8485,38506.0
2021-01-14 10:45:00,340.97,341.58,340.56,341.26,44408.0,332.8192,333.4147,332.419,333.1023,44408.0
2021-01-14 10:50:00,341.27,341.9,341.26,341.86,19745.0,333.1121,333.727,333.1023,333.688,19745.0
2021-01-14 10:55:00,341.91,342.66,341.33,341.33,35479.0,333.7368,334.4688,333.1706,333.1706,35479.0
2021-01-14 11:00:00,341.37,341.39,339.7,339.88,66933.0,333.2097,333.2292,331.5796,331.7553,66933.0
2021-01-14 11:05:00,339.89,340.2,338.97,339.08,58763.0,331.765,332.0676,330.867,330.9744,58763.0
2021-01-14 11:10:00,339.07,339.47,338.69,339.02,62762.0,330.9647,331.3551,330.5937,330.9158,62762.0
2021-01-14 11:15:00,338.98,339.11,338.75,338.87,33196.0,330.8768,331.0037,330.6523,330.7694,33196.0
2021-01-14 11:20:00,338.81,338.86,337.9,338.37,58140.0,330.7109,330.7597,329.8226,330.2814,58140.0
2021-01-14 11:25:00,338.31,339.0,337.71,339.0,55982.0,330.2228,330.8963,329.6372,330.8963,55982.0
2021-01-14 11:30:00,339.0,339.0,337.4,337.44,45995.0,330.8963,330.8963,329.3346,329.3736,45995.0
2021-01-14 11:35:00,337.37,337.82,337.13,337.44,38812.0,329.3053,329.7445,329.071,329.3736,38812.0
2021-01-14 11:40:00,337.39,337.7,336.89,337.4,43966.0,329.3248,329.6274,328.8368,329.3346,43966.0
2021-01-14 11:45:00,337.4,337.45,336.62,336.86,32078.0,329.3346,329.3834,328.5732,328.8075,32078.0
2021-01-14 11:50:00,336.84,337.04,336.54,336.9,35008.0,328.788,328.9832,328.4951,328.8465,35008.0
2021-01-14 11:55:00,336.82,336.98,336.57,336.57,40077.0,328.7684,328.9246,328.5244,328.5244,40077.0
2021-01-14 12:00:00,336.57,336.87,336.34,336.72,39521.0,328.5244,328.8172,328.2999,328.6708,39521.0
2021-01-14 12:05:00,336.71,337.45,336.6,337.13,38659.0,328.6611,329.3834,328.5537,329.071,38659.0
2021-01-14 12:10:00,337.09,337.09,336.46,336.74,23994.0,329.032,329.032,328.417,328.6903,23994.0
2021-01-14 12:15:00,336.77,336.95,336.56,336.9,21566.0,328.7196,328.8953,328.5147,328.8465,21566.0
2021-01-14 12:20:00,336.9,337.49,336.85,337.11,25227.0,328.8465,329.4224,328.7977,329.0515,25227.0
2021-01-14 12:25:00,337.09,337.23,336.5,336.5,32036.0,329.032,329.1686,328.4561,328.4561,32036.0
2021-01-14 12:30:00,336.53,336.65,336.02,336.09,20848.0,328.4854,328.6025,327.9876,328.0559,20848.0
2021-01-14 12:35:00,336.1,336.43,335.81,336.25,38611.0,328.0656,328.3878,327.7826,328.2121,38611.0
2021-01-14 12:40:00,336.2,336.22,335.35,335.51,22240.0,328.1633,328.1828,327.3336,327.4898,22240.0
2021-01-14 12:45:00,335.48,335.55,334.57,335.55,109328.0,327.4605,327.5288,326.5722,327.5288,109328.0
2021-01-14 12:50:00,335.6,336.33,335.54,336.1,33584.0,327.5776,328.2901,327.519,328.0656,33584.0
2021-01-14 12:55:00,336.05,336.24,335.61,335.75,31648.0,328.0168,328.2023,327.5874,327.724,31648.0
2021-01-14 13:00:00,335.73,335.86,334.92,335.0,41823.0,327.7045,327.8314,326.9139,326.9919,41823.0
2021-01-14 13:05:00,335.01,335.01,334.84,335.0,41342.0,327.0017,327.0017,326.8358,326.9919,41342.0
2021-01-14 13:10:00,334.98,335.0,334.52,334.95,48928.0,326.9724,326.9919,326.5234,326.9431,48928.0
2021-01-14 13:15:00,334.92,335.04,334.65,334.65,58344.0,326.9139,327.031,326.6503,326.6503,58344.0
2021-01-14 13:20:00,334.62,334.63,334.19,334.27,58292.0,326.621,326.6308,326.2013,326.2794,58292.0
2021-01-14 13:25:00,334.4,335.0,334.3,334.95,30296.0,326.4063,326.9919,326.3087,326.9431,30296.0
2021-01-14 13:30:00,334.95,334.98,334.57,334.65,34470.0,326.9431,326.9724,326.5722,326.6503,34470.0
2021-01-14 13:35:00,334.63,335.0,334.36,334.88,50165.0,326.6308,326.9919,326.3672,326.8748,50165.0
2021-01-14 13:40:00,334.8,334.95,334.35,334.39,29684.0,326.7967,326.9431,326.3575,326.3965,29684.0
2021-01-14 13:45:00,334.39,334.42,333.91,333.99,38184.0,326.3965,326.4258,325.928,326.0061,38184.0
2021-01-14 13:50:00,333.99,334.04,333.04,333.2,53348.0,326.0061,326.0549,325.0788,325.235,53348.0
2021-01-14 13:55:00,333.13,333.53,332.85,333.3,49975.0,325.1666,325.5571,324.8933,325.3326,49975.0
2021-01-14 14:00:00,333.34,333.73,333.18,333.59,37382.0,325.3716,325.7523,325.2154,325.6156,37382.0
2021-01-14 14:05:00,333.57,333.97,332.78,332.78,53531.0,325.5961,325.9866,324.825,324.825,53531.0
2021-01-14 14:10:00,332.78,332.9,331.5,331.52,115904.0,324.825,324.9421,323.5756,323.5951,115904.0
2021-01-14 14:15:00,331.58,331.59,329.6,329.88,203832.0,323.6537,323.6635,321.721,321.9943,203832.0
2021-01-14 14:20:00,329.94,330.1,328.88,329.17,190205.0,322.0529,322.2091,321.0182,321.3013,190205.0
2021-01-14 14:25:00,329.14,329.5,329.07,329.48,178820.0,321.272,321.6234,321.2037,321.6039,178820.0
2021-01-14 14:30:00,329.49,330.11,329.4,329.8,145840.0,321.6137,322.2188,321.5258,321.9162,145840.0
2021-01-14 14:35:00,329.75,330.02,329.5,329.62,71372.0,321.8674,322.131,321.6234,321.7405,71372.0
2021-01-14 14:40:00,329.65,329.87,328.74,329.87,89070.0,321.7698,321.9846,320.8816,321.9846,89070.0
2021-01-14 14:45:00,329.89,330.16,329.36,329.65,134034.0,322.0041,322.2676,321.4868,321.7698,134034.0
2021-01-14 14:50:00,329.58,330.23,329.54,330.2,65702.0,321.7015,322.336,321.6625,322.3067,65702.0
2021-01-14 14:55:00,330.17,331.04,329.85,330.84,76187.0,322.2774,323.1266,321.9651,322.9314,76187.0
2021-01-14 15:00:00,330.84,331.24,330.3,331.24,74101.0,322.9314,323.3218,322.4043,323.3218,74101.0
2021-01-14 15:05:00,331.25,331.25,330.24,330.63,77256.0,323.3316,323.3316,322.3457,322.7264,77256.0
2021-01-14 15:10:00,330.62,330.68,329.12,329.2,99046.0,322.7166,322.7752,321.2525,321.3306,99046.0
2021-01-14 15:15:00,329.3,329.51,327.91,328.04,90659.0,321.4282,321.6332,320.0714,320.1983,90659.0
2021-01-14 15:20:00,328.0,328.76,327.73,328.46,120648.0,320.1593,320.9011,319.8957,320.6083,120648.0
2021-01-14 15:25:00,328.44,328.76,328.25,328.76,88258.0,320.5888,320.9011,320.4033,320.9011,88258.0
2021-01-14 15:30:00,328.69,329.82,328.54,329.41,141619.0,320.8328,321.9358,320.6864,321.5356,141619.0
2021-01-14 15:35:00,329.44,329.89,329.11,329.81,106274.0,321.5649,322.0041,321.2427,321.926,106274.0
2021-01-14 15:40:00,329.86,329.86,328.19,328.39,125240.0,321.9748,321.9748,320.3447,320.54,125240.0
2021-01-14 15:45:00,328.32,329.39,328.25,328.25,145148.0,320.4716,321.516,320.4033,320.4033,145148.0
2021-01-14 15:50:00,328.36,328.48,327.51,327.59,219376.0,320.5107,320.6278,319.681,319.7591,219376.0
2021-01-14 15:55:00,327.64,328.66,326.69,327.16,532385.0,319.8079,320.8035,318.8806,319.3394,532385.0
2021-01-15 09:30:00,327.54,329.69,326.4,326.81,502570.0,319.7103,321.8089,318.5975,318.9977,502570.0
2021-01-15 09:35:00,326.78,327.07,325.83,326.43,87319.0,318.9684,319.2515,318.0411,318.6268,87319.0
2021-01-15 09:40:00,326.43,327.55,326.17,327.4,219123.0,318.6268,319.72,318.373,319.5736,219123.0
2021-01-15 09:45:00,327.38,327.63,326.63,326.92,98070.0,319.5541,319.7981,318.822,319.1051,98070.0
2021-01-15 09:50:00,327.03,327.03,325.11,325.92,73399.0,319.2125,319.2125,317.3384,318.129,73399.0
2021-01-15 09:55:00,325.92,327.18,325.91,327.18,142160.0,318.129,319.3589,318.1192,319.3589,142160.0
2021-01-15 10:00:00,327.28,328.23,326.8,326.81,50659.0,319.4565,320.3838,318.988,318.9977,50659.0
2021-01-15 10:05:00,326.76,326.77,324.56,324.63,94174.0,318.9489,318.9587,316.8015,316.8698,94174.0
2021-01-15 10:10:00,324.7,326.46,324.41,326.18,129517.0,316.9382,318.6561,316.6551,318.3828,129517.0
2021-01-15 10:15:00,326.1,326.61,325.4,325.56,79796.0,318.3047,318.8025,317.6214,317.7776,79796.0
2021-01-15 10:20:00,325.47,325.64,324.42,324.69,49198.0,317.6898,317.8557,316.6649,316.9284,49198.0
2021-01-15 10:25:00,324.65,325.7,324.65,325.13,100964.0,316.8894,317.9143,316.8894,317.3579,100964.0
2021-01-15 10:30:00,325.16,325.16,324.31,325.06,62561.0,317.3872,317.3872,316.5575,317.2896,62561.0
2021-01-15 10:35:00,325.02,325.15,324.68,325.06,43414.0,317.2505,317.3774,316.9186,317.2896,43414.0
2021-01-15 10:40:00,325.15,325.19,323.74,323.81,56449.0,317.3774,317.4164,316.0011,316.0694,56449.0
2021-01-15 10:45:00,323.75,324.96,323.14,324.68,61763.0,316.0109,317.1919,315.4155,316.9186,61763.0
2021-01-15 10:50:00,324.83,324.87,323.88,324.0,62950.0,317.0651,317.1041,316.1378,316.2549,62950.0
2021-01-15 10:55:00,323.84,324.2,323.11,324.19,46571.0,316.0987,316.4501,315.3862,316.4404,46571.0
2021-01-15 11:00:00,324.11,324.46,323.46,324.05,34703.0,316.3623,316.7039,315.7278,316.3037,34703.0
2021-01-15 11:05:00,323.98,323.98,323.1,323.27,30769.0,316.2354,316.2354,315.3764,315.5423,30769.0
2021-01-15 11:10:00,323.29,324.36,322.93,324.36,53061.0,315.5619,316.6063,315.2105,316.6063,53061.0
2021-01-15 11:15:00,324.37,324.41,323.6,324.33,43698.0,316.616,316.6551,315.8645,316.577,43698.0
2021-01-15 11:20:00,324.28,324.38,323.7,323.78,73220.0,316.5282,316.6258,315.9621,316.0402,73220.0
2021-01-15 11:25:00,323.87,324.69,323.81,324.44,109780.0,316.128,316.9284,316.0694,316.6844,109780.0
2021-01-15 11:30:00,324.34,325.14,324.32,325.02,59630.0,316.5868,317.3676,316.5672,317.2505,59630.0
2021-01-15 11:35:00,324.97,325.17,324.51,325.02,25670.0,317.2017,317.3969,316.7527,317.2505,25670.0
2021-01-15 11:40:00,325.06,325.21,324.61,324.68,46412.0,317.2896,317.436,316.8503,316.9186,46412.0
2021-01-15 11:45:00,324.68,324.87,324.16,324.7,24933.0,316.9186,317.1041,316.4111,316.9382,24933.0
2021-01-15 11:50:00,324.63,324.77,323.9,324.35,21845.0,316.8698,317.0065,316.1573,316.5965,21845.0
2021-01-15 11:55:00,324.35,325.05,324.3,324.95,37682.0,316.5965,317.2798,316.5477,317.1822,37682.0
2021-01-15 12:00:00,324.99,325.15,324.52,324.95,73646.0,317.2212,317.3774,316.7625,317.1822,73646.0
2021-01-15 12:05:00,325.01,325.13,324.33,324.33,36911.0,317.2408,317.3579,316.577,316.577,36911.0
2021-01-15 12:10:00,324.38,324.39,323.57,323.6,22833.0,316.6258,316.6356,315.8352,315.8645,22833.0
2021-01-15 12:15:00,323.6,324.56,323.46,324.38,21872.0,315.8645,316.8015,315.7278,316.6258,21872.0
2021-01-15 12:20:00,324.36,324.36,323.53,324.32,23418.0,316.6063,316.6063,315.7961,316.5672,23418.0
2021-01-15 12:25:00,324.31,324.46,323.8,323.92,39718.0,316.5575,316.7039,316.0597,316.1768,39718.0
2021-01-15 12:30:00,323.84,323.85,322.94,323.26,32348.0,316.0987,316.1085,315.2202,315.5326,32348.0
2021-01-15 12:35:00,323.31,323.51,323.07,323.19,21874.0,315.5814,315.7766,315.3471,315.4643,21874.0
2021-01-15 12:40:00,323.18,323.42,323.03,323.12,45674.0,315.4545,315.6888,315.3081,315.3959,45674.0
2021-01-15 12:45:00,323.08,323.26,322.56,322.99,91397.0,315.3569,315.5326,314.8493,315.269,91397.0
2021-01-15 12:50:00,322.99,323.07,322.51,322.92,61939.0,315.269,315.3471,314.8005,315.2007,61939.0
2021-01-15 12:55:00,322.93,323.17,322.9,322.93,143964.0,315.2105,315.4447,315.1812,315.2105,143964.0
2021-01-15 13:00:00,322.93,322.97,322.15,322.36,43413.0,315.2105,315.2495,314.4491,314.6541,43413.0
2021-01-15 13:05:00,322.38,323.1,322.2,322.94,37033.0,314.6736,315.3764,314.4979,315.2202,37033.0
2021-01-15 13:10:00,322.97,323.08,322.69,323.02,19795.0,315.2495,315.3569,314.9762,315.2983,19795.0
2021-01-15 13:15:00,323.04,324.36,322.95,324.36,32647.0,315.3178,316.6063,315.23,316.6063,32647.0
2021-01-15 13:20:00,324.38,324.89,324.19,324.24,33164.0,316.6258,317.1236,316.4404,316.4892,33164.0
2021-01-15 13:25:00,324.28,324.32,323.82,324.07,18763.0,316.5282,316.5672,316.0792,316.3232,18763.0
2021-01-15 13:30:00,324.03,324.79,323.95,324.69,32249.0,316.2842,317.026,316.2061,316.9284,32249.0
2021-01-15 13:35:00,324.61,325.07,324.46,325.0,25702.0,316.8503,317.2993,316.7039,317.231,25702.0
2021-01-15 13:40:00,325.0,325.1,324.66,324.91,35303.0,317.231,317.3286,316.8991,317.1431,35303.0
2021-01-15 13:45:00,324.92,325.02,324.73,324.94,28009.0,317.1529,317.2505,316.9674,317.1724,28009.0
2021-01-15 13:50:00,324.86,325.07,324.66,324.73,30451.0,317.0943,317.2993,316.8991,316.9674,30451.0
2021-01-15 13:55:00,324.64,324.65,324.21,324.53,17772.0,316.8796,316.8894,316.4599,316.7722,17772.0
2021-01-15 14:00:00,324.53,324.55,324.0,324.0,23114.0,316.7722,316.7917,316.2549,316.2549,23114.0
2021-01-15 14:05:00,324.01,324.04,323.53,323.55,35680.0,316.2647,316.2939,315.7961,315.8157,35680.0
2021-01-15 14:10:00,323.55,323.55,322.87,323.04,75246.0,315.8157,315.8157,315.1519,315.3178,75246.0
2021-01-15 14:15:00,323.08,323.28,322.19,322.32,62563.0,315.3569,315.5521,314.4882,314.6151,62563.0
2021-01-15 14:20:00,322.28,322.9,322.2,322.57,106315.0,314.576,315.1812,314.4979,314.8591,106315.0
2021-01-15 14:25:00,322.57,322.62,322.04,322.28,99488.0,314.8591,314.9079,314.3417,314.576,99488.0
2021-01-15 14:30:00,322.32,322.57,321.88,322.23,100677.0,314.6151,314.8591,314.1856,314.5272,100677.0
2021-01-15 14:35:00,322.18,323.76,322.17,323.75,64924.0,314.4784,316.0206,314.4686,316.0109,64924.0
2021-01-15 14:40:00,323.7,324.25,323.62,324.22,32903.0,315.9621,316.4989,315.884,316.4696,32903.0
2021-01-15 14:45:00,324.3,324.75,324.14,324.4,31879.0,316.5477,316.987,316.3915,316.6453,31879.0
2021-01-15 14:50:00,324.33,324.51,324.1,324.22,36972.0,316.577,316.7527,316.3525,316.4696,36972.0
2021-01-15 14:55:00,324.25,324.3,323.8,323.91,37782.0,316.4989,316.5477,316.0597,316.167,37782.0
2021-01-15 15:00:00,324.02,324.45,323.91,324.22,28687.0,316.2744,316.6941,316.167,316.4696,28687.0
2021-01-15 15:05:00,324.24,324.29,323.73,324.08,23151.0,316.4892,316.538,315.9913,316.333,23151.0
2021-01-15 15:10:00,324.11,324.7,324.08,324.4,75690.0,316.3623,316.9382,316.333,316.6453,75690.0
2021-01-15 15:15:00,324.59,325.67,324.44,325.25,60305.0,316.8308,317.885,316.6844,317.475,60305.0
2021-01-15 15:20:00,325.23,325.77,325.07,325.7,41592.0,317.4555,317.9826,317.2993,317.9143,41592.0
2021-01-15 15:25:00,325.69,325.77,324.97,325.09,42306.0,317.9045,317.9826,317.2017,317.3188,42306.0
2021-01-15 15:30:00,325.06,325.1,324.18,324.28,75961.0,317.2896,317.3286,316.4306,316.5282,75961.0
2021-01-15 15:35:00,324.28,324.59,323.68,323.75,172003.0,316.5282,316.8308,315.9425,316.0109,172003.0
2021-01-15 15:40:00,323.72,324.04,323.21,323.21,176998.0,315.9816,316.2939,315.4838,315.4838,176998.0
2021-01-15 15:45:00,323.28,323.49,323.01,323.13,80021.0,315.5521,315.7571,315.2886,315.4057,80021.0
2021-01-15 15:50:00,323.24,323.49,322.42,322.91,181913.0,315.5131,315.7571,314.7127,315.1909,181913.0
2021-01-15 15:55:00,322.92,323.3,322.4,323.24,222103.0,315.2007,315.5716,314.6931,315.5131,222103.0
2021-01-19 09:30:00,326.99,329.13,326.75,328.28,331421.0,319.1734,321.2623,318.9392,320.4326,331421.0
2021-01-19 09:35:00,328.29,328.62,327.05,327.14,92327.0,320.4423,320.7645,319.232,319.3198,92327.0
2021-01-19 09:40:00,327.1,328.47,326.65,328.13,51542.0,319.2808,320.618,318.8415,320.2862,51542.0
2021-01-19 09:45:00,328.09,328.28,327.42,327.59,50930.0,320.2471,320.4326,319.5931,319.7591,50930.0
2021-01-19 09:50:00,327.68,328.02,326.55,327.27,48319.0,319.8469,320.1788,318.7439,319.4467,48319.0
2021-01-19 09:55:00,327.31,328.55,326.5,328.37,52851.0,319.4858,320.6961,318.6951,320.5204,52851.0
2021-01-19 10:00:00,328.33,328.73,327.54,327.89,46784.0,320.4814,320.8718,319.7103,320.0519,46784.0
2021-01-19 10:05:00,327.9,328.66,327.5,327.53,32609.0,320.0617,320.8035,319.6712,319.7005,32609.0
2021-01-19 10:10:00,327.59,328.07,326.63,327.09,42422.0,319.7591,320.2276,318.822,319.271,42422.0
2021-01-19 10:15:00,327.18,328.1,327.06,327.63,32409.0,319.3589,320.2569,319.2417,319.7981,32409.0
2021-01-19 10:20:00,327.61,328.22,327.0,327.0,47815.0,319.7786,320.374,319.1832,319.1832,47815.0
2021-01-19 10:25:00,327.1,327.7,326.84,327.28,22266.0,319.2808,319.8664,319.027,319.4565,22266.0
2021-01-19 10:30:00,327.31,328.0,327.22,327.59,62006.0,319.4858,320.1593,319.3979,319.7591,62006.0
2021-01-19 10:35:00,327.67,327.89,327.33,327.4,26010.0,319.8372,320.0519,319.5053,319.5736,26010.0
2021-01-19 10:40:00,327.38,327.98,327.01,327.94,29105.0,319.5541,320.1398,319.1929,320.1007,29105.0
2021-01-19 10:45:00,327.94,327.94,327.27,327.34,17315.0,320.1007,320.1007,319.4467,319.5151,17315.0
2021-01-19 10:50:00,327.34,327.34,326.78,327.1,31898.0,319.5151,319.5151,318.9684,319.2808,31898.0
2021-01-19 10:55:00,327.1,327.22,326.73,326.73,19791.0,319.2808,319.3979,318.9196,318.9196,19791.0
2021-01-19 11:00:00,326.75,326.88,326.34,326.66,25228.0,318.9392,319.066,318.539,318.8513,25228.0
2021-01-19 11:05:00,326.62,326.85,326.05,326.14,36008.0,318.8123,319.0368,318.2559,318.3437,36008.0
2021-01-19 11:10:00,326.12,326.17,325.42,325.46,23207.0,318.3242,318.373,317.6409,317.68,23207.0
2021-01-19 11:15:00,325.38,326.2,325.25,325.45,24532.0,317.6019,318.4023,317.475,317.6702,24532.0
2021-01-19 11:20:00,325.46,325.72,324.66,325.15,54247.0,317.68,317.9338,316.8991,317.3774,54247.0
2021-01-19 11:25:00,325.11,325.76,325.1,325.59,24305.0,317.3384,317.9728,317.3286,317.8069,24305.0
2021-01-19 11:30:00,325.56,326.04,325.34,325.88,28065.0,317.7776,318.2461,317.5629,318.09,28065.0
2021-01-19 11:35:00,325.93,326.37,325.34,326.18,17386.0,318.1388,318.5682,317.5629,318.3828,17386.0
2021-01-19 11:40:00,326.19,326.6,326.02,326.55,46219.0,318.3925,318.7927,318.2266,318.7439,46219.0
2021-01-19 11:45:00,326.47,326.93,326.37,326.93,27411.0,318.6658,319.1149,318.5682,319.1149,27411.0
2021-01-19 11:50:00,326.94,327.12,326.7,326.74,19453.0,319.1246,319.3003,318.8904,318.9294,19453.0
2021-01-19 11:55:00,326.77,326.83,326.25,326.38,13617.0,318.9587,319.0172,318.4511,318.578,13617.0
2021-01-19 12:00:00,326.29,326.99,326.26,326.58,10681.0,318.4902,319.1734,318.4609,318.7732,10681.0
2021-01-19 12:05:00,326.63,326.63,325.95,326.19,44909.0,318.822,318.822,318.1583,318.3925,44909.0
2021-01-19 12:10:00,326.19,326.72,326.15,326.67,19150.0,318.3925,318.9099,318.3535,318.8611,19150.0
2021-01-19 12:15:00,326.73,326.91,326.55,326.78,15884.0,318.9196,319.0953,318.7439,318.9684,15884.0
2021-01-19 12:20:00,326.73,327.01,326.68,326.68,14516.0,318.9196,319.1929,318.8708,318.8708,14516.0
2021-01-19 12:25:00,326.69,326.7,326.32,326.58,31238.0,318.8806,318.8904,318.5194,318.7732,31238.0
2021-01-19 12:30:00,326.63,326.87,326.4,326.62,16993.0,318.822,319.0563,318.5975,318.8123,16993.0
2021-01-19 12:35:00,326.62,327.51,326.62,327.34,25390.0,318.8123,319.681,318.8123,319.5151,25390.0
2021-01-19 12:40:00,327.28,327.76,327.08,327.72,16939.0,319.4565,319.925,319.2613,319.886,16939.0
2021-01-19 12:45:00,327.67,327.75,327.16,327.16,11068.0,319.8372,319.9153,319.3394,319.3394,11068.0
2021-01-19 12:50:00,327.14,327.28,326.85,327.23,13076.0,319.3198,319.4565,319.0368,319.4077,13076.0
2021-01-19 12:55:00,327.26,327.37,327.02,327.02,12825.0,319.437,319.5443,319.2027,319.2027,12825.0
2021-01-19 13:00:00,327.0,327.64,326.9,327.64,11012.0,319.1832,319.8079,319.0856,319.8079,11012.0
2021-01-19 13:05:00,327.57,327.66,327.26,327.56,10207.0,319.7396,319.8274,319.437,319.7298,10207.0
2021-01-19 13:10:00,327.56,327.66,327.44,327.49,16566.0,319.7298,319.8274,319.6127,319.6615,16566.0
2021-01-19 13:15:00,327.49,327.79,327.32,327.41,18169.0,319.6615,319.9543,319.4955,319.5834,18169.0
2021-01-19 13:20:00,327.45,327.83,327.29,327.77,38245.0,319.6224,319.9933,319.4662,319.9348,38245.0
2021-01-19 13:25:00,327.71,328.0,327.49,327.73,70650.0,319.8762,320.1593,319.6615,319.8957,70650.0
2021-01-19 13:30:00,327.68,327.96,327.52,327.59,19575.0,319.8469,320.1202,319.6907,319.7591,19575.0
2021-01-19 13:35:00,327.67,328.44,327.66,328.33,24917.0,319.8372,320.5888,319.8274,320.4814,24917.0
2021-01-19 13:40:00,328.24,328.44,328.0,328.16,14445.0,320.3935,320.5888,320.1593,320.3155,14445.0
2021-01-19 13:45:00,328.18,328.38,327.71,327.85,13893.0,320.335,320.5302,319.8762,320.0129,13893.0
2021-01-19 13:50:00,327.91,327.99,327.27,327.53,14539.0,320.0714,320.1495,319.4467,319.7005,14539.0
2021-01-19 13:55:00,327.6,327.83,327.34,327.44,14838.0,319.7688,319.9933,319.5151,319.6127,14838.0
2021-01-19 14:00:00,327.48,327.52,326.93,326.97,17656.0,319.6517,319.6907,319.1149,319.1539,17656.0
2021-01-19 14:05:00,327.0,327.25,326.81,327.23,17593.0,319.1832,319.4272,318.9977,319.4077,17593.0
2021-01-19 14:10:00,327.22,327.26,326.84,327.11,18397.0,319.3979,319.437,319.027,319.2906,18397.0
2021-01-19 14:15:00,327.09,327.27,326.9,327.18,12051.0,319.271,319.4467,319.0856,319.3589,12051.0
2021-01-19 14:20:00,327.13,327.15,326.65,326.68,17700.0,319.3101,319.3296,318.8415,318.8708,17700.0
2021-01-19 14:25:00,326.75,327.0,326.42,326.67,13839.0,318.9392,319.1832,318.617,318.8611,13839.0
2021-01-19 14:30:00,326.74,326.98,326.39,326.57,21650.0,318.9294,319.1637,318.5878,318.7635,21650.0
2021-01-19 14:35:00,326.54,326.57,326.2,326.2,19262.0,318.7342,318.7635,318.4023,318.4023,19262.0
2021-01-19 14:40:00,326.37,326.54,326.23,326.54,22872.0,318.5682,318.7342,318.4316,318.7342,22872.0
2021-01-19 14:45:00,326.44,326.77,326.41,326.73,18576.0,318.6366,318.9587,318.6073,318.9196,18576.0
2021-01-19 14:50:00,326.74,327.02,326.67,326.81,14906.0,318.9294,319.2027,318.8611,318.9977,14906.0
2021-01-19 14:55:00,326.84,327.13,326.79,326.88,14131.0,319.027,319.3101,318.9782,319.066,14131.0
2021-01-19 15:00:00,326.93,327.21,326.84,327.03,17374.0,319.1149,319.3882,319.027,319.2125,17374.0
2021-01-19 15:05:00,327.03,327.07,326.6,326.76,17731.0,319.2125,319.2515,318.7927,318.9489,17731.0
2021-01-19 15:10:00,326.81,326.9,326.41,326.79,24730.0,318.9977,319.0856,318.6073,318.9782,24730.0
2021-01-19 15:15:00,326.79,326.79,326.41,326.61,19890.0,318.9782,318.9782,318.6073,318.8025,19890.0
2021-01-19 15:20:00,326.57,326.75,326.3,326.4,17517.0,318.7635,318.9392,318.4999,318.5975,17517.0
2021-01-19 15:25:00,326.39,326.63,326.29,326.41,13628.0,318.5878,318.822,318.4902,318.6073,13628.0
2021-01-19 15:30:00,326.44,326.63,326.31,326.47,27637.0,318.6366,318.822,318.5097,318.6658,27637.0
2021-01-19 15:35:00,326.44,326.72,326.44,326.55,19001.0,318.6366,318.9099,318.6366,318.7439,19001.0
2021-01-19 15:40:00,326.53,326.63,326.4,326.43,26514.0,318.7244,318.822,318.5975,318.6268,26514.0
2021-01-19 15:45:00,326.43,326.5,326.16,326.16,27664.0,318.6268,318.6951,318.3633,318.3633,27664.0
2021-01-19 15:50:00,326.19,326.6,326.15,326.5,58342.0,318.3925,318.7927,318.3535,318.6951,58342.0
2021-01-19 15:55:00,326.6,326.86,325.59,326.11,164210.0,318.7927,319.0465,317.8069,318.3145,164210.0
2021-01-20 09:30:00,329.99,331.37,329.13,330.98,194399.0,322.1017,323.4487,321.2623,323.068,194399.0
2021-01-20 09:35:00,330.89,332.44,330.79,332.41,68808.0,322.9802,324.4931,322.8826,324.4639,68808.0
2021-01-20 09:40:00,332.41,334.48,332.03,333.84,94458.0,324.4639,326.4844,324.0929,325.8597,94458.0
2021-01-20 09:45:00,333.84,334.53,333.53,333.91,103270.0,325.8597,326.5332,325.5571,325.928,103270.0
2021-01-20 09:50:00,333.91,335.12,333.54,334.13,144076.0,325.928,327.1091,325.5668,326.1427,144076.0
2021-01-20 09:55:00,334.15,334.47,333.4,333.78,87324.0,326.1623,326.4746,325.4302,325.8011,87324.0
2021-01-20 10:00:00,333.9,335.36,333.84,335.17,112970.0,325.9182,327.3433,325.8597,327.1579,112970.0
2021-01-20 10:05:00,335.17,336.35,335.03,336.19,104438.0,327.1579,328.3097,327.0212,328.1535,104438.0
2021-01-20 10:10:00,336.19,336.75,336.12,336.7,95713.0,328.1535,328.7001,328.0852,328.6513,95713.0
2021-01-20 10:15:00,336.67,337.64,336.66,337.09,106288.0,328.622,329.5688,328.6123,329.032,106288.0
2021-01-20 10:20:00,337.15,337.4,335.82,337.09,85930.0,329.0905,329.3346,327.7923,329.032,85930.0
2021-01-20 10:25:00,337.06,337.36,336.27,336.74,43150.0,329.0027,329.2955,328.2316,328.6903,43150.0
2021-01-20 10:30:00,336.81,337.4,336.6,337.31,26432.0,328.7587,329.3346,328.5537,329.2467,26432.0
2021-01-20 10:35:00,337.36,337.4,336.74,337.24,34163.0,329.2955,329.3346,328.6903,329.1784,34163.0
2021-01-20 10:40:00,337.26,337.8,336.98,337.8,35830.0,329.1979,329.725,328.9246,329.725,35830.0
2021-01-20 10:45:00,337.78,337.93,336.74,337.05,64007.0,329.7055,329.8519,328.6903,328.9929,64007.0
2021-01-20 10:50:00,336.93,337.19,336.07,336.14,76829.0,328.8758,329.1296,328.0364,328.1047,76829.0
2021-01-20 10:55:00,336.2,337.0,335.93,336.88,41193.0,328.1633,328.9441,327.8997,328.827,41193.0
2021-01-20 11:00:00,336.88,336.99,336.0,336.1,62422.0,328.827,328.9344,327.968,328.0656,62422.0
2021-01-20 11:05:00,336.1,336.28,335.68,335.76,38625.0,328.0656,328.2413,327.6557,327.7338,38625.0
2021-01-20 11:10:00,335.78,335.87,335.06,335.86,40332.0,327.7533,327.8411,327.0505,327.8314,40332.0
2021-01-20 11:15:00,335.77,336.3,335.27,335.27,26164.0,327.7435,328.2609,327.2555,327.2555,26164.0
2021-01-20 11:20:00,335.4,336.39,334.89,336.17,41085.0,327.3824,328.3487,326.8846,328.134,41085.0
2021-01-20 11:25:00,336.17,336.44,335.79,335.91,34098.0,328.134,328.3975,327.7631,327.8802,34098.0
2021-01-20 11:30:00,335.83,336.21,335.29,335.65,21141.0,327.8021,328.173,327.275,327.6264,21141.0
2021-01-20 11:35:00,335.68,336.12,335.44,335.82,21902.0,327.6557,328.0852,327.4214,327.7923,21902.0
2021-01-20 11:40:00,335.88,336.16,335.4,335.67,20936.0,327.8509,328.1242,327.3824,327.6459,20936.0
2021-01-20 11:45:00,335.72,336.14,335.71,335.94,15104.0,327.6947,328.1047,327.685,327.9095,15104.0
2021-01-20 11:50:00,335.9,336.08,335.59,335.94,16625.0,327.8704,328.0461,327.5678,327.9095,16625.0
2021-01-20 11:55:00,335.85,336.52,335.84,336.49,24501.0,327.8216,328.4756,327.8119,328.4463,24501.0
2021-01-20 12:00:00,336.5,337.49,336.5,337.49,22336.0,328.4561,329.4224,328.4561,329.4224,22336.0
2021-01-20 12:05:00,337.43,337.66,337.16,337.25,20494.0,329.3639,329.5884,329.1003,329.1882,20494.0
2021-01-20 12:10:00,337.25,337.35,336.99,337.01,21010.0,329.1882,329.2858,328.9344,328.9539,21010.0
2021-01-20 12:15:00,337.0,337.4,336.73,337.4,14479.0,328.9441,329.3346,328.6806,329.3346,14479.0
2021-01-20 12:20:00,337.46,337.58,337.18,337.33,13562.0,329.3931,329.5103,329.1198,329.2662,13562.0
2021-01-20 12:25:00,337.25,337.33,336.44,337.12,29677.0,329.1882,329.2662,328.3975,329.0613,29677.0
2021-01-20 12:30:00,337.12,337.15,336.78,336.91,15602.0,329.0613,329.0905,328.7294,328.8563,15602.0
2021-01-20 12:35:00,336.92,336.99,336.31,336.52,26725.0,328.866,328.9344,328.2706,328.4756,26725.0
2021-01-20 12:40:00,336.49,336.54,335.31,335.43,45224.0,328.4463,328.4951,327.2945,327.4117,45224.0
2021-01-20 12:45:00,335.38,335.57,335.1,335.23,23295.0,327.3629,327.5483,327.0896,327.2164,23295.0
2021-01-20 12:50:00,335.22,335.99,335.09,335.93,15382.0,327.2067,327.9583,327.0798,327.8997,15382.0
2021-01-20 12:55:00,336.0,336.07,335.37,335.54,15681.0,327.968,328.0364,327.3531,327.519,15681.0
2021-01-20 13:00:00,335.54,335.81,335.32,335.81,29729.0,327.519,327.7826,327.3043,327.7826,29729.0
2021-01-20 13:05:00,335.87,336.32,335.78,336.09,17285.0,327.8411,328.2804,327.7533,328.0559,17285.0
2021-01-20 13:10:00,336.15,336.49,335.95,336.44,16047.0,328.1145,328.4463,327.9192,328.3975,16047.0
2021-01-20 13:15:00,336.43,336.54,336.08,336.09,10493.0,328.3878,328.4951,328.0461,328.0559,10493.0
2021-01-20 13:20:00,335.93,336.28,335.83,335.98,9576.0,327.8997,328.2413,327.8021,327.9485,9576.0
2021-01-20 13:25:00,336.09,336.79,336.07,336.68,11430.0,328.0559,328.7392,328.0364,328.6318,11430.0
2021-01-20 13:30:00,336.68,336.77,336.34,336.42,17689.0,328.6318,328.7196,328.2999,328.378,17689.0
2021-01-20 13:35:00,336.5,336.5,336.06,336.1,40574.0,328.4561,328.4561,328.0266,328.0656,40574.0
2021-01-20 13:40:00,336.01,336.1,335.57,335.68,9782.0,327.9778,328.0656,327.5483,327.6557,9782.0
2021-01-20 13:45:00,335.74,335.81,335.36,335.49,9641.0,327.7143,327.7826,327.3433,327.4702,9641.0
2021-01-20 13:50:00,335.44,335.96,335.44,335.89,10095.0,327.4214,327.929,327.4214,327.8607,10095.0
2021-01-20 13:55:00,335.91,336.0,335.56,335.71,10416.0,327.8802,327.968,327.5386,327.685,10416.0
2021-01-20 14:00:00,335.73,335.88,335.49,335.88,13203.0,327.7045,327.8509,327.4702,327.8509,13203.0
2021-01-20 14:05:00,335.92,336.72,335.58,336.52,22342.0,327.89,328.6708,327.5581,328.4756,22342.0
2021-01-20 14:10:00,336.52,336.52,335.98,336.08,17286.0,328.4756,328.4756,327.9485,328.0461,17286.0
2021-01-20 14:15:00,336.19,336.37,335.74,335.74,36643.0,328.1535,328.3292,327.7143,327.7143,36643.0
2021-01-20 14:20:00,335.61,335.9,335.46,335.5,9799.0,327.5874,327.8704,327.4409,327.48,9799.0
2021-01-20 14:25:00,335.45,335.85,335.42,335.74,12910.0,327.4312,327.8216,327.4019,327.7143,12910.0
2021-01-20 14:30:00,335.7,335.96,335.57,335.78,15178.0,327.6752,327.929,327.5483,327.7533,15178.0
2021-01-20 14:35:00,335.72,336.05,335.72,336.01,11866.0,327.6947,328.0168,327.6947,327.9778,11866.0
2021-01-20 14:40:00,335.88,336.57,335.67,335.93,23797.0,327.8509,328.5244,327.6459,327.8997,23797.0
2021-01-20 14:45:00,335.93,335.93,335.42,335.53,11858.0,327.8997,327.8997,327.4019,327.5093,11858.0
2021-01-20 14:50:00,335.5,335.71,335.3,335.59,16509.0,327.48,327.685,327.2848,327.5678,16509.0
2021-01-20 14:55:00,335.59,335.86,335.4,335.51,18316.0,327.5678,327.8314,327.3824,327.4898,18316.0
2021-01-20 15:00:00,335.51,335.58,335.35,335.35,19420.0,327.4898,327.5581,327.3336,327.3336,19420.0
2021-01-20 15:05:00,335.35,335.69,335.3,335.69,19717.0,327.3336,327.6654,327.2848,327.6654,19717.0
2021-01-20 15:10:00,335.72,335.81,335.33,335.66,29070.0,327.6947,327.7826,327.3141,327.6362,29070.0
2021-01-20 15:15:00,335.71,335.76,335.52,335.63,31330.0,327.685,327.7338,327.4995,327.6069,31330.0
2021-01-20 15:20:00,335.63,336.24,335.41,336.04,30186.0,327.6069,328.2023,327.3921,328.0071,30186.0
2021-01-20 15:25:00,336.04,336.31,335.93,336.06,20973.0,328.0071,328.2706,327.8997,328.0266,20973.0
2021-01-20 15:30:00,336.07,336.31,336.04,336.16,28120.0,328.0364,328.2706,328.0071,328.1242,28120.0
2021-01-20 15:35:00,336.12,336.35,336.0,336.18,39876.0,328.0852,328.3097,327.968,328.1437,39876.0
2021-01-20 15:40:00,336.18,336.82,336.12,336.56,44404.0,328.1437,328.7684,328.0852,328.5147,44404.0
2021-01-20 15:45:00,336.56,336.68,336.17,336.17,46723.0,328.5147,328.6318,328.134,328.134,46723.0
2021-01-20 15:50:00,336.12,336.34,336.0,336.24,50943.0,328.0852,328.2999,327.968,328.2023,50943.0
2021-01-20 15:55:00,336.24,336.29,334.74,334.88,193771.0,328.2023,328.2511,326.7382,326.8748,193771.0
2021-01-21 09:30:00,334.41,334.95,331.75,332.34,117430.0,326.416,326.9431,323.8196,324.3955,117430.0
2021-01-21 09:35:00,332.55,334.55,332.49,332.89,53082.0,324.6005,326.5527,324.5419,324.9324,53082.0
2021-01-21 09:40:00,332.89,334.31,332.65,333.14,70620.0,324.9324,326.3184,324.6981,325.1764,70620.0
2021-01-21 09:45:00,333.18,335.74,333.18,335.06,56892.0,325.2154,327.7143,325.2154,327.0505,56892.0
2021-01-21 09:50:00,335.0,335.89,334.71,335.87,57448.0,326.9919,327.8607,326.7089,327.8411,57448.0
2021-01-21 09:55:00,335.74,335.89,334.11,335.13,70692.0,327.7143,327.8607,326.1232,327.1188,70692.0
2021-01-21 10:00:00,335.13,335.73,334.89,335.27,31676.0,327.1188,327.7045,326.8846,327.2555,31676.0
2021-01-21 10:05:00,335.28,335.33,334.46,335.24,33121.0,327.2652,327.3141,326.4649,327.2262,33121.0
2021-01-21 10:10:00,335.04,335.48,334.58,335.43,27468.0,327.031,327.4605,326.582,327.4117,27468.0
2021-01-21 10:15:00,335.34,336.09,335.21,335.94,31006.0,327.3238,328.0559,327.1969,327.9095,31006.0
2021-01-21 10:20:00,335.9,336.86,335.79,336.36,42083.0,327.8704,328.8075,327.7631,328.3194,42083.0
2021-01-21 10:25:00,336.42,336.59,335.49,335.5,16217.0,328.378,328.5439,327.4702,327.48,16217.0
2021-01-21 10:30:00,335.41,335.41,334.84,335.15,23989.0,327.3921,327.3921,326.8358,327.1384,23989.0
2021-01-21 10:35:00,335.15,336.0,335.15,335.86,21898.0,327.1384,327.968,327.1384,327.8314,21898.0
2021-01-21 10:40:00,335.84,336.03,334.86,335.07,46708.0,327.8119,327.9973,326.8553,327.0603,46708.0
2021-01-21 10:45:00,335.03,335.39,334.6,334.99,23215.0,327.0212,327.3726,326.6015,326.9822,23215.0
2021-01-21 10:50:00,335.03,335.66,334.85,335.64,26891.0,327.0212,327.6362,326.8455,327.6166,26891.0
2021-01-21 10:55:00,335.58,335.82,335.44,335.79,12090.0,327.5581,327.7923,327.4214,327.7631,12090.0
2021-01-21 11:00:00,335.73,335.92,335.41,335.58,38754.0,327.7045,327.89,327.3921,327.5581,38754.0
2021-01-21 11:05:00,335.56,335.71,334.87,335.04,18112.0,327.5386,327.685,326.8651,327.031,18112.0
2021-01-21 11:10:00,335.03,335.09,334.05,334.52,53707.0,327.0212,327.0798,326.0647,326.5234,53707.0
2021-01-21 11:15:00,334.46,334.96,334.22,334.8,38987.0,326.4649,326.9529,326.2306,326.7967,38987.0
2021-01-21 11:20:00,334.59,334.74,334.19,334.36,15050.0,326.5917,326.7382,326.2013,326.3672,15050.0
2021-01-21 11:25:00,334.36,334.36,333.57,333.57,20723.0,326.3672,326.3672,325.5961,325.5961,20723.0
2021-01-21 11:30:00,333.56,333.81,333.19,333.22,18136.0,325.5864,325.8304,325.2252,325.2545,18136.0
2021-01-21 11:35:00,333.14,333.41,332.77,332.84,23902.0,325.1764,325.44,324.8153,324.8836,23902.0
2021-01-21 11:40:00,332.9,333.13,332.59,333.1,25517.0,324.9421,325.1666,324.6396,325.1374,25517.0
2021-01-21 11:45:00,333.15,333.15,332.53,332.53,21758.0,325.1862,325.1862,324.581,324.581,21758.0
2021-01-21 11:50:00,332.66,332.94,332.58,332.86,14764.0,324.7079,324.9812,324.6298,324.9031,14764.0
2021-01-21 11:55:00,332.89,333.0,332.72,332.9,13980.0,324.9324,325.0398,324.7664,324.9421,13980.0
2021-01-21 12:00:00,332.81,332.89,332.48,332.64,8648.0,324.8543,324.9324,324.5322,324.6884,8648.0
2021-01-21 12:05:00,332.68,333.41,332.59,333.19,16148.0,324.7274,325.44,324.6396,325.2252,16148.0
2021-01-21 12:10:00,333.19,333.19,332.72,332.73,22720.0,325.2252,325.2252,324.7664,324.7762,22720.0
2021-01-21 12:15:00,332.72,332.98,332.31,332.31,27217.0,324.7664,325.0202,324.3662,324.3662,27217.0
2021-01-21 12:20:00,332.38,332.9,332.32,332.71,35129.0,324.4346,324.9421,324.376,324.7567,35129.0
2021-01-21 12:25:00,332.67,332.78,332.09,332.09,24448.0,324.7176,324.825,324.1515,324.1515,24448.0
2021-01-21 12:30:00,332.12,332.77,332.1,332.62,19314.0,324.1808,324.8153,324.1613,324.6688,19314.0
2021-01-21 12:35:00,332.57,333.03,332.26,333.03,27479.0,324.62,325.069,324.3174,325.069,27479.0
2021-01-21 12:40:00,332.94,333.38,332.89,333.36,12342.0,324.9812,325.4107,324.9324,325.3911,12342.0
2021-01-21 12:45:00,333.41,333.41,332.73,332.73,13765.0,325.44,325.44,324.7762,324.7762,13765.0
2021-01-21 12:50:00,332.72,333.01,332.59,332.99,14392.0,324.7664,325.0495,324.6396,325.03,14392.0
2021-01-21 12:55:00,333.01,333.81,333.01,333.72,21493.0,325.0495,325.8304,325.0495,325.7425,21493.0
2021-01-21 13:00:00,333.84,333.89,333.48,333.54,16445.0,325.8597,325.9085,325.5083,325.5668,16445.0
2021-01-21 13:05:00,333.57,333.82,333.57,333.69,10942.0,325.5961,325.8402,325.5961,325.7133,10942.0
2021-01-21 13:10:00,333.68,334.19,333.64,334.12,31770.0,325.7035,326.2013,325.6645,326.133,31770.0
2021-01-21 13:15:00,334.1,334.48,333.92,334.43,12142.0,326.1135,326.4844,325.9378,326.4356,12142.0
2021-01-21 13:20:00,334.43,334.85,334.25,334.67,42540.0,326.4356,326.8455,326.2599,326.6698,42540.0
2021-01-21 13:25:00,334.61,334.87,334.61,334.8,13925.0,326.6113,326.8651,326.6113,326.7967,13925.0
2021-01-21 13:30:00,334.97,335.15,334.68,335.06,12777.0,326.9627,327.1384,326.6796,327.0505,12777.0
2021-01-21 13:35:00,335.11,335.13,334.9,334.9,13092.0,327.0993,327.1188,326.8943,326.8943,13092.0
2021-01-21 13:40:00,334.9,335.3,334.88,335.17,29401.0,326.8943,327.2848,326.8748,327.1579,29401.0
2021-01-21 13:45:00,335.13,335.19,334.92,335.11,15117.0,327.1188,327.1774,326.9139,327.0993,15117.0
2021-01-21 13:50:00,335.1,335.4,334.99,335.03,37783.0,327.0896,327.3824,326.9822,327.0212,37783.0
2021-01-21 13:55:00,335.03,335.36,334.9,335.06,30294.0,327.0212,327.3433,326.8943,327.0505,30294.0
2021-01-21 14:00:00,335.02,335.14,334.85,334.87,17842.0,327.0115,327.1286,326.8455,326.8651,17842.0
2021-01-21 14:05:00,334.88,335.07,334.72,335.02,13084.0,326.8748,327.0603,326.7186,327.0115,13084.0
2021-01-21 14:10:00,335.03,335.38,334.94,335.38,13115.0,327.0212,327.3629,326.9334,327.3629,13115.0
2021-01-21 14:15:00,335.41,335.59,334.92,335.08,33468.0,327.3921,327.5678,326.9139,327.07,33468.0
2021-01-21 14:20:00,335.04,335.33,334.94,335.1,13784.0,327.031,327.3141,326.9334,327.0896,13784.0
2021-01-21 14:25:00,335.06,335.53,335.06,335.52,20846.0,327.0505,327.5093,327.0505,327.4995,20846.0
2021-01-21 14:30:00,335.55,335.55,335.12,335.18,38724.0,327.5288,327.5288,327.1091,327.1676,38724.0
2021-01-21 14:35:00,335.24,336.19,335.18,336.19,29659.0,327.2262,328.1535,327.1676,328.1535,29659.0
2021-01-21 14:40:00,336.18,336.18,335.85,335.92,19872.0,328.1437,328.1437,327.8216,327.89,19872.0
2021-01-21 14:45:00,335.92,335.95,335.65,335.87,10868.0,327.89,327.9192,327.6264,327.8411,10868.0
2021-01-21 14:50:00,335.75,335.96,335.62,335.72,11168.0,327.724,327.929,327.5971,327.6947,11168.0
2021-01-21 14:55:00,335.73,335.93,335.59,335.74,15608.0,327.7045,327.8997,327.5678,327.7143,15608.0
2021-01-21 15:00:00,335.73,335.73,335.52,335.64,15463.0,327.7045,327.7045,327.4995,327.6166,15463.0
2021-01-21 15:05:00,335.59,335.6,335.36,335.49,16922.0,327.5678,327.5776,327.3433,327.4702,16922.0
2021-01-21 15:10:00,335.5,335.5,335.09,335.09,24289.0,327.48,327.48,327.0798,327.0798,24289.0
2021-01-21 15:15:00,335.14,335.15,334.95,335.03,25688.0,327.1286,327.1384,326.9431,327.0212,25688.0
2021-01-21 15:20:00,335.05,335.2,334.89,335.19,19912.0,327.0407,327.1872,326.8846,327.1774,19912.0
2021-01-21 15:25:00,335.18,335.69,335.17,335.69,15772.0,327.1676,327.6654,327.1579,327.6654,15772.0
2021-01-21 15:30:00,335.66,335.77,335.56,335.65,20590.0,327.6362,327.7435,327.5386,327.6264,20590.0
2021-01-21 15:35:00,335.71,336.09,335.57,336.03,29239.0,327.685,328.0559,327.5483,327.9973,29239.0
2021-01-21 15:40:00,336.01,336.15,335.65,335.71,32010.0,327.9778,328.1145,327.6264,327.685,32010.0
2021-01-21 15:45:00,335.7,335.88,335.61,335.68,29642.0,327.6752,327.8509,327.5874,327.6557,29642.0
2021-01-21 15:50:00,335.72,335.72,335.15,335.4,55634.0,327.6947,327.6947,327.1384,327.3824,55634.0
2021-01-21 15:55:00,335.43,335.52,334.27,334.4,167055.0,327.4117,327.4995,326.2794,326.4063,167055.0
2021-01-22 09:30:00,330.39,332.0,329.7,329.74,125093.0,322.4921,324.0637,321.8186,321.8577,125093.0
2021-01-22 09:35:00,330.0,331.66,329.69,330.84,50952.0,322.1115,323.7318,321.8089,322.9314,50952.0
2021-01-22 09:40:00,331.12,331.42,330.15,331.28,32239.0,323.2047,323.4975,322.2579,323.3609,32239.0
2021-01-22 09:45:00,331.45,331.86,331.4,331.86,30345.0,323.5268,323.927,323.478,323.927,30345.0
2021-01-22 09:50:00,331.77,332.36,331.65,332.0,26355.0,323.8392,324.4151,323.722,324.0637,26355.0
2021-01-22 09:55:00,331.95,332.85,331.65,332.19,60973.0,324.0149,324.8933,323.722,324.2491,60973.0
2021-01-22 10:00:00,332.32,333.54,332.27,333.54,16395.0,324.376,325.5668,324.3272,325.5668,16395.0
2021-01-22 10:05:00,333.54,334.77,333.54,334.77,25636.0,325.5668,326.7674,325.5668,326.7674,25636.0
2021-01-22 10:10:00,334.77,335.15,334.45,335.07,27350.0,326.7674,327.1384,326.4551,327.0603,27350.0
2021-01-22 10:15:00,334.94,335.11,333.87,333.98,16448.0,326.9334,327.0993,325.889,325.9963,16448.0
2021-01-22 10:20:00,333.91,334.34,333.4,333.56,15391.0,325.928,326.3477,325.4302,325.5864,15391.0
2021-01-22 10:25:00,333.55,333.65,332.72,333.18,16639.0,325.5766,325.6742,324.7664,325.2154,16639.0
2021-01-22 10:30:00,333.17,333.67,332.52,332.56,16419.0,325.2057,325.6937,324.5712,324.6103,16419.0
2021-01-22 10:35:00,332.62,332.71,332.18,332.38,21610.0,324.6688,324.7567,324.2394,324.4346,21610.0
2021-01-22 10:40:00,332.34,332.51,332.04,332.11,8728.0,324.3955,324.5615,324.1027,324.171,8728.0
2021-01-22 10:45:00,332.1,332.29,331.79,332.07,23137.0,324.1613,324.3467,323.8587,324.132,23137.0
2021-01-22 10:50:00,332.06,332.57,331.73,332.57,39508.0,324.1222,324.62,323.8001,324.62,39508.0
2021-01-22 10:55:00,332.52,333.03,331.91,331.99,40422.0,324.5712,325.069,323.9758,324.0539,40422.0
2021-01-22 11:00:00,331.99,331.99,331.2,331.2,35952.0,324.0539,324.0539,323.2828,323.2828,35952.0
2021-01-22 11:05:00,331.26,331.7,331.02,331.42,22415.0,323.3413,323.7708,323.1071,323.4975,22415.0
2021-01-22 11:10:00,331.36,331.41,330.91,330.91,43218.0,323.439,323.4878,322.9997,322.9997,43218.0
2021-01-22 11:15:00,331.0,331.48,330.81,331.4,27857.0,323.0876,323.5561,322.9021,323.478,27857.0
2021-01-22 11:20:00,331.36,331.44,331.17,331.23,36164.0,323.439,323.517,323.2535,323.3121,36164.0
2021-01-22 11:25:00,331.27,331.38,331.0,331.1,50794.0,323.3511,323.4585,323.0876,323.1852,50794.0
2021-01-22 11:30:00,331.07,331.37,331.0,331.13,48472.0,323.1559,323.4487,323.0876,323.2145,48472.0
2021-01-22 11:35:00,331.08,331.17,330.72,331.05,30733.0,323.1656,323.2535,322.8143,323.1364,30733.0
2021-01-22 11:40:00,330.97,332.14,330.93,332.11,25598.0,323.0583,324.2003,323.0192,324.171,25598.0
2021-01-22 11:45:00,332.05,332.17,331.59,332.09,16648.0,324.1125,324.2296,323.6635,324.1515,16648.0
2021-01-22 11:50:00,332.04,332.37,331.93,332.17,21137.0,324.1027,324.4248,323.9953,324.2296,21137.0
2021-01-22 11:55:00,332.17,332.3,332.0,332.26,16840.0,324.2296,324.3565,324.0637,324.3174,16840.0
2021-01-22 12:00:00,332.29,332.46,331.85,331.92,15172.0,324.3467,324.5127,323.9172,323.9856,15172.0
2021-01-22 12:05:00,331.95,332.08,331.77,331.91,22321.0,324.0149,324.1417,323.8392,323.9758,22321.0
2021-01-22 12:10:00,331.98,332.23,331.97,332.23,11612.0,324.0441,324.2882,324.0344,324.2882,11612.0
2021-01-22 12:15:00,332.24,332.68,332.24,332.46,17260.0,324.2979,324.7274,324.2979,324.5127,17260.0
2021-01-22 12:20:00,332.5,332.63,332.28,332.6,25033.0,324.5517,324.6786,324.337,324.6493,25033.0
2021-01-22 12:25:00,332.62,332.69,332.23,332.36,37040.0,324.6688,324.7372,324.2882,324.4151,37040.0
2021-01-22 12:30:00,332.47,332.48,332.05,332.19,11707.0,324.5224,324.5322,324.1125,324.2491,11707.0
2021-01-22 12:35:00,332.16,332.16,331.77,331.81,14224.0,324.2198,324.2198,323.8392,323.8782,14224.0
2021-01-22 12:40:00,331.83,332.0,331.7,331.75,11307.0,323.8977,324.0637,323.7708,323.8196,11307.0
2021-01-22 12:45:00,331.68,331.71,331.54,331.68,12039.0,323.7513,323.7806,323.6147,323.7513,12039.0
2021-01-22 12:50:00,331.69,331.97,331.69,331.82,15631.0,323.7611,324.0344,323.7611,323.888,15631.0
2021-01-22 12:55:00,331.87,331.88,331.37,331.54,16192.0,323.9368,323.9465,323.4487,323.6147,16192.0
2021-01-22 13:00:00,331.57,331.68,331.37,331.56,21139.0,323.6439,323.7513,323.4487,323.6342,21139.0
2021-01-22 13:05:00,331.56,331.56,331.12,331.25,23631.0,323.6342,323.6342,323.2047,323.3316,23631.0
2021-01-22 13:10:00,331.24,331.24,330.93,331.03,23357.0,323.3218,323.3218,323.0192,323.1168,23357.0
2021-01-22 13:15:00,331.0,331.0,330.6,330.94,21425.0,323.0876,323.0876,322.6971,323.029,21425.0
2021-01-22 13:20:00,330.92,330.97,330.72,330.79,15626.0,323.0095,323.0583,322.8143,322.8826,15626.0
2021-01-22 13:25:00,330.7,331.07,330.69,330.74,28411.0,322.7947,323.1559,322.785,322.8338,28411.0
2021-01-22 13:30:00,330.72,330.8,330.28,330.55,31906.0,322.8143,322.8923,322.3848,322.6483,31906.0
2021-01-22 13:35:00,330.54,330.81,330.43,330.54,42209.0,322.6386,322.9021,322.5312,322.6386,42209.0
2021-01-22 13:40:00,330.45,330.45,329.88,330.08,34562.0,322.5507,322.5507,321.9943,322.1896,34562.0
2021-01-22 13:45:00,330.11,330.27,329.81,329.99,22293.0,322.2188,322.375,321.926,322.1017,22293.0
2021-01-22 13:50:00,329.96,329.96,329.62,329.78,21830.0,322.0724,322.0724,321.7405,321.8967,21830.0
2021-01-22 13:55:00,329.83,330.1,329.68,330.05,13372.0,321.9455,322.2091,321.7991,322.1603,13372.0
2021-01-22 14:00:00,330.09,330.11,329.62,329.76,14890.0,322.1993,322.2188,321.7405,321.8772,14890.0
2021-01-22 14:05:00,329.77,330.0,329.77,329.95,18134.0,321.887,322.1115,321.887,322.0627,18134.0
2021-01-22 14:10:00,329.95,330.41,329.87,330.35,13519.0,322.0627,322.5117,321.9846,322.4531,13519.0
2021-01-22 14:15:00,330.32,330.32,329.83,329.88,15346.0,322.4238,322.4238,321.9455,321.9943,15346.0
2021-01-22 14:20:00,329.88,330.22,329.79,330.2,13838.0,321.9943,322.3262,321.9065,322.3067,13838.0
2021-01-22 14:25:00,330.22,330.22,329.86,329.92,7990.0,322.3262,322.3262,321.9748,322.0334,7990.0
2021-01-22 14:30:00,329.81,330.17,329.78,330.08,23180.0,321.926,322.2774,321.8967,322.1896,23180.0
2021-01-22 14:35:00,330.06,330.13,329.8,330.13,14857.0,322.17,322.2384,321.9162,322.2384,14857.0
2021-01-22 14:40:00,330.14,330.15,329.86,330.05,17774.0,322.2481,322.2579,321.9748,322.1603,17774.0
2021-01-22 14:45:00,330.03,330.03,329.65,329.69,12788.0,322.1407,322.1407,321.7698,321.8089,12788.0
2021-01-22 14:50:00,329.69,330.13,329.63,330.0,14409.0,321.8089,322.2384,321.7503,322.1115,14409.0
2021-01-22 14:55:00,329.94,330.44,329.92,330.43,47742.0,322.0529,322.5409,322.0334,322.5312,47742.0
2021-01-22 15:00:00,330.45,330.73,330.31,330.46,25196.0,322.5507,322.824,322.4141,322.5605,25196.0
2021-01-22 15:05:00,330.44,330.44,330.0,330.19,20843.0,322.5409,322.5409,322.1115,322.2969,20843.0
2021-01-22 15:10:00,330.18,330.33,329.69,330.08,41064.0,322.2872,322.4336,321.8089,322.1896,41064.0
2021-01-22 15:15:00,330.1,330.57,330.08,330.26,46981.0,322.2091,322.6678,322.1896,322.3653,46981.0
2021-01-22 15:20:00,330.26,330.72,330.21,330.72,27317.0,322.3653,322.8143,322.3164,322.8143,27317.0
2021-01-22 15:25:00,330.75,331.13,330.72,330.9,45484.0,322.8435,323.2145,322.8143,322.99,45484.0
2021-01-22 15:30:00,330.91,330.92,329.7,329.7,25904.0,322.9997,323.0095,321.8186,321.8186,25904.0
2021-01-22 15:35:00,329.71,330.22,329.71,330.21,48782.0,321.8284,322.3262,321.8284,322.3164,48782.0
2021-01-22 15:40:00,330.21,330.49,330.14,330.41,43511.0,322.3164,322.5898,322.2481,322.5117,43511.0
2021-01-22 15:45:00,330.41,330.58,330.0,330.0,42819.0,322.5117,322.6776,322.1115,322.1115,42819.0
2021-01-22 15:50:00,330.08,330.13,329.85,329.93,89241.0,322.1896,322.2384,321.9651,322.0431,89241.0
2021-01-22 15:55:00,329.94,330.02,328.91,328.91,190401.0,322.0529,322.131,321.0475,321.0475,190401.0
2021-01-25 09:30:00,327.51,327.9,324.02,324.57,201742.0,319.681,320.0617,316.2744,316.8113,201742.0
2021-01-25 09:35:00,324.6,325.45,323.42,324.41,64857.0,316.8406,317.6702,315.6888,316.6551,64857.0
2021-01-25 09:40:00,324.51,325.43,324.37,324.86,71710.0,316.7527,317.6507,316.616,317.0943,71710.0
2021-01-25 09:45:00,324.95,325.34,322.22,322.58,92453.0,317.1822,317.5629,314.5174,314.8688,92453.0
2021-01-25 09:50:00,322.7,323.27,321.9,322.0,91567.0,314.986,315.5423,314.2051,314.3027,91567.0
2021-01-25 09:55:00,322.1,322.24,321.34,321.7,139247.0,314.4003,314.537,313.6585,314.0099,139247.0
2021-01-25 10:00:00,321.72,322.83,321.54,321.66,205609.0,314.0294,315.1129,313.8537,313.9708,205609.0
2021-01-25 10:05:00,321.85,321.94,320.08,320.19,108963.0,314.1563,314.2441,312.4286,312.536,108963.0
2021-01-25 10:10:00,320.3,320.82,320.12,320.58,72253.0,312.6433,313.1509,312.4676,312.9166,72253.0
2021-01-25 10:15:00,320.55,325.0,320.53,321.37,96976.0,312.8874,317.231,312.8678,313.6878,96976.0
2021-01-25 10:20:00,321.37,321.61,320.6,320.73,106563.0,313.6878,313.922,312.9362,313.0631,106563.0
2021-01-25 10:25:00,320.79,321.34,320.67,321.02,57019.0,313.1216,313.6585,313.0045,313.3461,57019.0
2021-01-25 10:30:00,321.04,321.64,320.72,321.46,43076.0,313.3657,313.9513,313.0533,313.7756,43076.0
2021-01-25 10:35:00,321.46,321.5,320.85,321.41,66820.0,313.7756,313.8147,313.1802,313.7268,66820.0
2021-01-25 10:40:00,321.41,321.44,318.72,318.76,128407.0,313.7268,313.7561,311.1011,311.1402,128407.0
2021-01-25 10:45:00,318.7,318.96,318.39,318.43,65031.0,311.0816,311.3354,310.779,310.818,65031.0
2021-01-25 10:50:00,318.52,319.06,317.23,318.91,86811.0,310.9059,311.433,309.6467,311.2866,86811.0
2021-01-25 10:55:00,318.86,320.15,318.74,319.92,206785.0,311.2378,312.4969,311.1206,312.2724,206785.0
2021-01-25 11:00:00,319.89,320.66,319.55,320.06,146414.0,312.2431,312.9947,311.9113,312.4091,146414.0
2021-01-25 11:05:00,320.24,321.05,319.75,319.9,113303.0,312.5848,313.3754,312.1065,312.2529,113303.0
2021-01-25 11:10:00,319.85,321.0,319.82,320.51,111168.0,312.2041,313.3266,312.1748,312.8483,111168.0
2021-01-25 11:15:00,320.51,320.99,320.03,320.8,59813.0,312.8483,313.3168,312.3798,313.1314,59813.0
2021-01-25 11:20:00,320.67,322.88,320.2,322.01,62020.0,313.0045,315.1617,312.5457,314.3125,62020.0
2021-01-25 11:25:00,322.06,322.9,321.74,322.47,67906.0,314.3613,315.1812,314.0489,314.7615,67906.0
2021-01-25 11:30:00,322.44,323.09,321.32,322.92,77489.0,314.7322,315.3666,313.639,315.2007,77489.0
2021-01-25 11:35:00,322.87,323.08,321.91,322.17,37378.0,315.1519,315.3569,314.2149,314.4686,37378.0
2021-01-25 11:40:00,322.15,322.51,321.81,322.46,37358.0,314.4491,314.8005,314.1172,314.7517,37358.0
2021-01-25 11:45:00,322.46,322.67,322.29,322.35,39660.0,314.7517,314.9567,314.5858,314.6443,39660.0
2021-01-25 11:50:00,322.5,322.85,322.39,322.74,47997.0,314.7908,315.1324,314.6834,315.025,47997.0
2021-01-25 11:55:00,322.72,323.71,322.71,323.58,50876.0,315.0055,315.9718,314.9957,315.8449,50876.0
2021-01-25 12:00:00,323.69,323.91,322.89,323.3,52441.0,315.9523,316.167,315.1714,315.5716,52441.0
2021-01-25 12:05:00,323.46,324.23,323.17,324.22,22950.0,315.7278,316.4794,315.4447,316.4696,22950.0
2021-01-25 12:10:00,324.23,324.43,323.41,323.41,36699.0,316.4794,316.6746,315.679,315.679,36699.0
2021-01-25 12:15:00,323.39,323.85,323.32,323.79,24433.0,315.6595,316.1085,315.5911,316.0499,24433.0
2021-01-25 12:20:00,323.8,324.76,323.34,323.45,25275.0,316.0597,316.9967,315.6107,315.718,25275.0
2021-01-25 12:25:00,323.38,324.62,323.38,324.62,27099.0,315.6497,316.8601,315.6497,316.8601,27099.0
2021-01-25 12:30:00,324.5,326.56,324.43,326.33,42740.0,316.7429,318.7537,316.6746,318.5292,42740.0
2021-01-25 12:35:00,326.29,326.66,325.33,325.34,37068.0,318.4902,318.8513,317.5531,317.5629,37068.0
2021-01-25 12:40:00,325.38,326.52,325.33,326.47,29411.0,317.6019,318.7147,317.5531,318.6658,29411.0
2021-01-25 12:45:00,326.56,327.29,326.44,327.07,32015.0,318.7537,319.4662,318.6366,319.2515,32015.0
2021-01-25 12:50:00,327.08,328.08,326.78,327.57,29108.0,319.2613,320.2374,318.9684,319.7396,29108.0
2021-01-25 12:55:00,327.41,328.32,327.41,328.28,36495.0,319.5834,320.4716,319.5834,320.4326,36495.0
2021-01-25 13:00:00,328.3,328.72,328.0,328.49,38347.0,320.4521,320.8621,320.1593,320.6376,38347.0
2021-01-25 13:05:00,328.49,328.62,327.56,327.96,36919.0,320.6376,320.7645,319.7298,320.1202,36919.0
2021-01-25 13:10:00,327.95,329.12,327.95,328.36,36863.0,320.1105,321.2525,320.1105,320.5107,36863.0
2021-01-25 13:15:00,328.28,328.63,328.07,328.18,23461.0,320.4326,320.7742,320.2276,320.335,23461.0
2021-01-25 13:20:00,328.25,328.6,328.08,328.16,23955.0,320.4033,320.7449,320.2374,320.3155,23955.0
2021-01-25 13:25:00,328.16,328.45,328.14,328.27,19946.0,320.3155,320.5985,320.2959,320.4228,19946.0
2021-01-25 13:30:00,328.33,328.95,328.21,328.91,28787.0,320.4814,321.0866,320.3643,321.0475,28787.0
2021-01-25 13:35:00,328.94,329.75,328.93,329.43,50684.0,321.0768,321.8674,321.067,321.5551,50684.0
2021-01-25 13:40:00,329.47,329.56,329.0,329.55,26630.0,321.5941,321.682,321.1354,321.6722,26630.0
2021-01-25 13:45:00,329.57,329.93,328.64,329.02,35141.0,321.6917,322.0431,320.784,321.1549,35141.0
2021-01-25 13:50:00,329.02,329.14,328.14,328.4,36194.0,321.1549,321.272,320.2959,320.5497,36194.0
2021-01-25 13:55:00,328.5,328.93,328.31,328.93,12124.0,320.6473,321.067,320.4619,321.067,12124.0
2021-01-25 14:00:00,328.93,328.96,328.31,328.76,20029.0,321.067,321.0963,320.4619,320.9011,20029.0
2021-01-25 14:05:00,328.74,328.92,328.45,328.48,20089.0,320.8816,321.0573,320.5985,320.6278,20089.0
2021-01-25 14:10:00,328.43,328.61,328.03,328.42,17089.0,320.579,320.7547,320.1886,320.5692,17089.0
2021-01-25 14:15:00,328.34,328.95,328.34,328.92,26730.0,320.4911,321.0866,320.4911,321.0573,26730.0
2021-01-25 14:20:00,328.92,329.15,328.68,328.68,16367.0,321.0573,321.2818,320.823,320.823,16367.0
2021-01-25 14:25:00,328.62,328.73,328.03,328.29,24608.0,320.7645,320.8718,320.1886,320.4423,24608.0
2021-01-25 14:30:00,328.31,328.78,328.3,328.46,17176.0,320.4619,320.9206,320.4521,320.6083,17176.0
2021-01-25 14:35:00,328.43,328.44,327.91,328.37,17618.0,320.579,320.5888,320.0714,320.5204,17618.0
2021-01-25 14:40:00,328.31,328.34,327.43,327.48,17989.0,320.4619,320.4911,319.6029,319.6517,17989.0
2021-01-25 14:45:00,327.49,327.73,327.41,327.48,13022.0,319.6615,319.8957,319.5834,319.6517,13022.0
2021-01-25 14:50:00,327.52,327.66,327.0,327.34,24492.0,319.6907,319.8274,319.1832,319.5151,24492.0
2021-01-25 14:55:00,327.41,327.69,327.29,327.3,15758.0,319.5834,319.8567,319.4662,319.476,15758.0
2021-01-25 15:00:00,327.29,327.29,326.8,327.16,40553.0,319.4662,319.4662,318.988,319.3394,40553.0
2021-01-25 15:05:00,327.12,327.9,327.07,327.75,36309.0,319.3003,320.0617,319.2515,319.9153,36309.0
2021-01-25 15:10:00,327.8,327.95,327.57,327.77,38884.0,319.9641,320.1105,319.7396,319.9348,38884.0
2021-01-25 15:15:00,327.8,328.15,327.54,328.02,30677.0,319.9641,320.3057,319.7103,320.1788,30677.0
2021-01-25 15:20:00,327.97,328.49,327.86,328.36,15367.0,320.13,320.6376,320.0226,320.5107,15367.0
2021-01-25 15:25:00,328.38,328.42,328.01,328.16,27751.0,320.5302,320.5692,320.169,320.3155,27751.0
2021-01-25 15:30:00,328.12,328.38,327.9,328.16,22386.0,320.2764,320.5302,320.0617,320.3155,22386.0
2021-01-25 15:35:00,328.16,328.43,327.65,327.75,28395.0,320.3155,320.579,319.8176,319.9153,28395.0
2021-01-25 15:40:00,327.73,328.92,327.72,328.58,40681.0,319.8957,321.0573,319.886,320.7254,40681.0
2021-01-25 15:45:00,328.58,329.34,328.56,329.14,44406.0,320.7254,321.4672,320.7059,321.272,44406.0
2021-01-25 15:50:00,329.14,329.68,329.02,329.15,60701.0,321.272,321.7991,321.1549,321.2818,60701.0
2021-01-25 15:55:00,329.17,329.95,329.0,329.32,162372.0,321.3013,322.0627,321.1354,321.4477,162372.0
2021-01-26 09:30:00,330.0,330.49,328.2,329.03,122762.0,322.1115,322.5898,320.3545,321.1647,122762.0
2021-01-26 09:35:00,329.12,330.31,328.93,329.8,73566.0,321.2525,322.4141,321.067,321.9162,73566.0
2021-01-26 09:40:00,329.71,329.77,328.96,329.26,70563.0,321.8284,321.887,321.0963,321.3892,70563.0
2021-01-26 09:45:00,329.43,329.53,328.61,329.22,44807.0,321.5551,321.6527,320.7547,321.3501,44807.0
2021-01-26 09:50:00,329.2,329.2,327.26,327.82,42997.0,321.3306,321.3306,319.437,319.9836,42997.0
2021-01-26 09:55:00,327.87,329.52,327.66,329.4,51827.0,320.0324,321.6429,319.8274,321.5258,51827.0
2021-01-26 10:00:00,329.33,329.9,328.0,329.5,123553.0,321.4575,322.0139,320.1593,321.6234,123553.0
2021-01-26 10:05:00,329.51,329.67,328.65,328.83,35947.0,321.6332,321.7894,320.7937,320.9694,35947.0
2021-01-26 10:10:00,328.78,328.86,327.35,327.51,43268.0,320.9206,320.9987,319.5248,319.681,43268.0
2021-01-26 10:15:00,327.52,328.65,327.52,328.16,34686.0,319.6907,320.7937,319.6907,320.3155,34686.0
2021-01-26 10:20:00,328.27,328.34,327.34,327.61,41148.0,320.4228,320.4911,319.5151,319.7786,41148.0
2021-01-26 10:25:00,327.55,328.07,327.39,328.06,19902.0,319.72,320.2276,319.5639,320.2178,19902.0
2021-01-26 10:30:00,328.08,328.52,327.54,327.62,20713.0,320.2374,320.6668,319.7103,319.7884,20713.0
2021-01-26 10:35:00,327.7,327.89,327.09,327.23,19789.0,319.8664,320.0519,319.271,319.4077,19789.0
2021-01-26 10:40:00,327.23,327.31,326.55,326.93,42907.0,319.4077,319.4858,318.7439,319.1149,42907.0
2021-01-26 10:45:00,326.87,327.18,326.74,327.08,35743.0,319.0563,319.3589,318.9294,319.2613,35743.0
2021-01-26 10:50:00,327.02,327.88,327.01,327.28,40971.0,319.2027,320.0421,319.1929,319.4565,40971.0
2021-01-26 10:55:00,327.17,327.5,326.91,326.92,18742.0,319.3491,319.6712,319.0953,319.1051,18742.0
2021-01-26 11:00:00,327.02,327.32,326.62,327.17,42386.0,319.2027,319.4955,318.8123,319.3491,42386.0
2021-01-26 11:05:00,327.11,327.24,326.11,326.28,45844.0,319.2906,319.4174,318.3145,318.4804,45844.0
2021-01-26 11:10:00,326.29,326.71,325.82,326.59,39668.0,318.4902,318.9001,318.0314,318.783,39668.0
2021-01-26 11:15:00,326.55,327.29,326.54,327.29,32022.0,318.7439,319.4662,318.7342,319.4662,32022.0
2021-01-26 11:20:00,327.31,327.78,326.56,326.65,41735.0,319.4858,319.9445,318.7537,318.8415,41735.0
2021-01-26 11:25:00,326.73,327.08,326.51,327.08,18376.0,318.9196,319.2613,318.7049,319.2613,18376.0
2021-01-26 11:30:00,327.06,327.47,326.84,327.45,16525.0,319.2417,319.6419,319.027,319.6224,16525.0
2021-01-26 11:35:00,327.4,327.71,327.0,327.3,13696.0,319.5736,319.8762,319.1832,319.476,13696.0
2021-01-26 11:40:00,327.3,327.58,327.1,327.47,15043.0,319.476,319.7493,319.2808,319.6419,15043.0
2021-01-26 11:45:00,327.34,327.85,327.19,327.78,10160.0,319.5151,320.0129,319.3686,319.9445,10160.0
2021-01-26 11:50:00,327.81,328.34,327.81,328.25,19032.0,319.9738,320.4911,319.9738,320.4033,19032.0
2021-01-26 11:55:00,328.25,328.31,327.94,328.1,16695.0,320.4033,320.4619,320.1007,320.2569,16695.0
2021-01-26 12:00:00,328.08,329.0,327.89,328.99,23775.0,320.2374,321.1354,320.0519,321.1256,23775.0
2021-01-26 12:05:00,328.96,328.98,328.38,328.38,17891.0,321.0963,321.1158,320.5302,320.5302,17891.0
2021-01-26 12:10:00,328.46,328.51,328.06,328.11,16595.0,320.6083,320.6571,320.2178,320.2666,16595.0
2021-01-26 12:15:00,328.11,328.46,327.95,328.46,14794.0,320.2666,320.6083,320.1105,320.6083,14794.0
2021-01-26 12:20:00,328.46,329.14,328.44,329.14,14967.0,320.6083,321.272,320.5888,321.272,14967.0
2021-01-26 12:25:00,329.14,329.5,329.09,329.1,15031.0,321.272,321.6234,321.2232,321.233,15031.0
2021-01-26 12:30:00,329.1,329.27,328.47,328.68,15826.0,321.233,321.3989,320.618,320.823,15826.0
2021-01-26 12:35:00,328.63,328.95,328.6,328.86,30930.0,320.7742,321.0866,320.7449,320.9987,30930.0
2021-01-26 12:40:00,328.87,329.0,328.76,329.0,17282.0,321.0085,321.1354,320.9011,321.1354,17282.0
2021-01-26 12:45:00,328.87,328.91,328.16,328.24,16347.0,321.0085,321.0475,320.3155,320.3935,16347.0
2021-01-26 12:50:00,328.17,328.47,327.76,328.34,14006.0,320.3252,320.618,319.925,320.4911,14006.0
2021-01-26 12:55:00,328.38,328.39,327.8,327.9,9052.0,320.5302,320.54,319.9641,320.0617,9052.0
2021-01-26 13:00:00,327.94,328.42,327.69,328.42,17389.0,320.1007,320.5692,319.8567,320.5692,17389.0
2021-01-26 13:05:00,328.37,328.37,328.02,328.32,17877.0,320.5204,320.5204,320.1788,320.4716,17877.0
2021-01-26 13:10:00,328.27,328.92,328.2,328.92,37013.0,320.4228,321.0573,320.3545,321.0573,37013.0
2021-01-26 13:15:00,328.92,329.24,328.73,329.08,16487.0,321.0573,321.3696,320.8718,321.2135,16487.0
2021-01-26 13:20:00,329.12,329.29,329.04,329.28,15084.0,321.2525,321.4184,321.1744,321.4087,15084.0
2021-01-26 13:25:00,329.21,329.5,329.03,329.49,53174.0,321.3404,321.6234,321.1647,321.6137,53174.0
2021-01-26 13:30:00,329.5,329.81,329.5,329.75,11031.0,321.6234,321.926,321.6234,321.8674,11031.0
2021-01-26 13:35:00,329.6,330.06,329.6,329.96,16734.0,321.721,322.17,321.721,322.0724,16734.0
2021-01-26 13:40:00,330.01,330.17,329.81,329.88,15770.0,322.1212,322.2774,321.926,321.9943,15770.0
2021-01-26 13:45:00,329.88,329.91,329.35,329.54,12977.0,321.9943,322.0236,321.477,321.6625,12977.0
2021-01-26 13:50:00,329.56,330.0,329.55,329.99,11761.0,321.682,322.1115,321.6722,322.1017,11761.0
2021-01-26 13:55:00,330.02,330.09,329.89,330.08,10074.0,322.131,322.1993,322.0041,322.1896,10074.0
2021-01-26 14:00:00,330.07,330.15,329.86,330.01,13851.0,322.1798,322.2579,321.9748,322.1212,13851.0
2021-01-26 14:05:00,329.96,330.2,329.7,330.15,24734.0,322.0724,322.3067,321.8186,322.2579,24734.0
2021-01-26 14:10:00,330.14,330.48,330.03,330.4,15291.0,322.2481,322.58,322.1407,322.5019,15291.0
2021-01-26 14:15:00,330.39,330.54,330.26,330.36,13800.0,322.4921,322.6386,322.3653,322.4629,13800.0
2021-01-26 14:20:00,330.4,330.41,330.0,330.02,11298.0,322.5019,322.5117,322.1115,322.131,11298.0
2021-01-26 14:25:00,330.04,330.06,329.43,329.87,12949.0,322.1505,322.17,321.5551,321.9846,12949.0
2021-01-26 14:30:00,329.82,330.11,329.82,329.99,15350.0,321.9358,322.2188,321.9358,322.1017,15350.0
2021-01-26 14:35:00,329.99,330.25,329.96,330.17,16922.0,322.1017,322.3555,322.0724,322.2774,16922.0
2021-01-26 14:40:00,330.19,330.36,329.66,329.68,28774.0,322.2969,322.4629,321.7796,321.7991,28774.0
2021-01-26 14:45:00,329.6,329.86,329.35,329.86,56450.0,321.721,321.9748,321.477,321.9748,56450.0
2021-01-26 14:50:00,329.85,329.96,329.39,329.5,28546.0,321.9651,322.0724,321.516,321.6234,28546.0
2021-01-26 14:55:00,329.45,329.98,329.4,329.81,18035.0,321.5746,322.0919,321.5258,321.926,18035.0
2021-01-26 15:00:00,329.79,329.86,329.56,329.64,10448.0,321.9065,321.9748,321.682,321.7601,10448.0
2021-01-26 15:05:00,329.6,329.65,329.26,329.52,11458.0,321.721,321.7698,321.3892,321.6429,11458.0
2021-01-26 15:10:00,329.55,329.63,328.82,328.83,18913.0,321.6722,321.7503,320.9597,320.9694,18913.0
2021-01-26 15:15:00,328.85,329.2,328.65,329.2,15302.0,320.989,321.3306,320.7937,321.3306,15302.0
2021-01-26 15:20:00,329.2,329.35,329.02,329.22,11338.0,321.3306,321.477,321.1549,321.3501,11338.0
2021-01-26 15:25:00,329.24,329.34,328.93,329.0,14647.0,321.3696,321.4672,321.067,321.1354,14647.0
2021-01-26 15:30:00,329.03,329.18,328.9,329.03,24830.0,321.1647,321.3111,321.0378,321.1647,24830.0
2021-01-26 15:35:00,329.03,329.19,328.83,328.86,40025.0,321.1647,321.3208,320.9694,320.9987,40025.0
2021-01-26 15:40:00,328.8,328.8,327.55,327.78,60382.0,320.9402,320.9402,319.72,319.9445,60382.0
2021-01-26 15:45:00,327.84,327.88,327.26,327.5,56873.0,320.0031,320.0421,319.437,319.6712,56873.0
2021-01-26 15:50:00,327.55,328.13,327.55,327.72,54965.0,319.72,320.2862,319.72,319.886,54965.0
2021-01-26 15:55:00,327.74,327.77,327.08,327.48,129100.0,319.9055,319.9348,319.2613,319.6517,129100.0
2021-01-27 09:30:00,320.36,323.0,318.86,318.86,226093.0,312.7019,315.2788,311.2378,311.2378,226093.0
2021-01-27 09:35:00,318.8,318.8,315.0,316.99,144842.0,311.1792,311.1792,307.47,309.4125,144842.0
2021-01-27 09:40:00,316.87,317.56,314.91,316.08,207385.0,309.2953,309.9688,307.3822,308.5242,207385.0
2021-01-27 09:45:00,315.48,319.4,315.47,315.62,111181.0,307.9386,311.7649,307.9288,308.0752,111181.0
2021-01-27 09:50:00,315.5,317.71,314.63,317.6,84367.0,307.9581,310.1153,307.1089,310.0079,84367.0
2021-01-27 09:55:00,317.44,318.14,315.6,315.6,76438.0,309.8517,310.535,308.0557,308.0557,76438.0
2021-01-27 10:00:00,315.57,316.45,315.27,316.14,115601.0,308.0264,308.8854,307.7336,308.5828,115601.0
2021-01-27 10:05:00,316.08,316.67,315.46,316.59,125656.0,308.5242,309.1001,307.919,309.022,125656.0
2021-01-27 10:10:00,316.53,318.43,316.31,318.21,53230.0,308.9635,310.818,308.7487,310.6033,53230.0
2021-01-27 10:15:00,318.25,318.42,315.54,317.35,91995.0,310.6423,310.8083,307.9971,309.7639,91995.0
2021-01-27 10:20:00,317.2,318.46,317.02,317.25,49749.0,309.6174,310.8473,309.4417,309.6663,49749.0
2021-01-27 10:25:00,317.38,318.67,317.09,317.61,55821.0,309.7931,311.0523,309.5101,310.0176,55821.0
2021-01-27 10:30:00,317.61,317.9,316.21,317.02,71210.0,310.0176,310.3007,308.6511,309.4417,71210.0
2021-01-27 10:35:00,317.02,317.48,316.4,316.4,60454.0,309.4417,309.8908,308.8366,308.8366,60454.0
2021-01-27 10:40:00,316.46,317.48,316.42,317.38,50212.0,308.8951,309.8908,308.8561,309.7931,50212.0
2021-01-27 10:45:00,317.36,317.44,316.24,316.3,78659.0,309.7736,309.8517,308.6804,308.739,78659.0
2021-01-27 10:50:00,316.33,316.72,315.91,316.5,71502.0,308.7682,309.1489,308.3583,308.9342,71502.0
2021-01-27 10:55:00,316.52,318.48,316.52,317.36,70690.0,308.9537,310.8668,308.9537,309.7736,70690.0
2021-01-27 11:00:00,317.3,317.54,316.71,316.91,33796.0,309.7151,309.9493,309.1392,309.3344,33796.0
2021-01-27 11:05:00,316.75,316.87,316.11,316.31,36058.0,309.1782,309.2953,308.5535,308.7487,36058.0
2021-01-27 11:10:00,316.33,316.42,315.83,315.94,36477.0,308.7682,308.8561,308.2802,308.3876,36477.0
2021-01-27 11:15:00,315.85,316.03,315.31,315.54,40037.0,308.2997,308.4754,307.7726,307.9971,40037.0
2021-01-27 11:20:00,315.58,316.04,315.2,315.87,24738.0,308.0362,308.4852,307.6653,308.3192,24738.0
2021-01-27 11:25:00,315.85,316.46,315.67,316.08,31520.0,308.2997,308.8951,308.124,308.5242,31520.0
2021-01-27 11:30:00,316.16,316.31,315.4,315.59,30202.0,308.6023,308.7487,307.8605,308.0459,30202.0
2021-01-27 11:35:00,315.39,316.19,315.16,316.09,29971.0,307.8507,308.6316,307.6262,308.534,29971.0
2021-01-27 11:40:00,316.13,316.68,315.0,315.15,75580.0,308.573,309.1099,307.47,307.6165,75580.0
2021-01-27 11:45:00,315.11,316.14,315.01,315.93,37300.0,307.5774,308.5828,307.4798,308.3778,37300.0
2021-01-27 11:50:00,315.82,316.33,315.61,315.65,48098.0,308.2704,308.7682,308.0655,308.1045,48098.0
2021-01-27 11:55:00,315.72,315.98,315.5,315.51,26138.0,308.1728,308.4266,307.9581,307.9678,26138.0
2021-01-27 12:00:00,315.5,315.71,315.0,315.08,57638.0,307.9581,308.1631,307.47,307.5481,57638.0
2021-01-27 12:05:00,315.1,316.07,315.0,315.89,46440.0,307.5676,308.5145,307.47,308.3388,46440.0
2021-01-27 12:10:00,315.89,316.51,315.87,316.49,38441.0,308.3388,308.9439,308.3192,308.9244,38441.0
2021-01-27 12:15:00,316.52,316.53,316.01,316.35,46769.0,308.9537,308.9635,308.4559,308.7878,46769.0
2021-01-27 12:20:00,316.41,317.36,316.34,317.31,47336.0,308.8463,309.7736,308.778,309.7248,47336.0
2021-01-27 12:25:00,317.36,317.47,316.14,316.14,42123.0,309.7736,309.881,308.5828,308.5828,42123.0
2021-01-27 12:30:00,316.22,316.5,315.9,316.45,35414.0,308.6609,308.9342,308.3485,308.8854,35414.0
2021-01-27 12:35:00,316.46,316.69,315.98,316.52,70318.0,308.8951,309.1196,308.4266,308.9537,70318.0
2021-01-27 12:40:00,316.51,317.28,316.41,317.25,49109.0,308.9439,309.6955,308.8463,309.6663,49109.0
2021-01-27 12:45:00,317.27,317.68,317.04,317.56,44229.0,309.6858,310.086,309.4613,309.9688,44229.0
2021-01-27 12:50:00,317.59,317.81,317.08,317.32,122607.0,309.9981,310.2129,309.5003,309.7346,122607.0
2021-01-27 12:55:00,317.33,317.98,317.05,317.76,18623.0,309.7443,310.3788,309.471,310.1641,18623.0
2021-01-27 13:00:00,317.64,317.89,317.54,317.86,22618.0,310.0469,310.291,309.9493,310.2617,22618.0
2021-01-27 13:05:00,317.81,318.17,317.7,318.0,35489.0,310.2129,310.5643,310.1055,310.3983,35489.0
2021-01-27 13:10:00,318.0,318.0,316.95,317.27,27610.0,310.3983,310.3983,309.3734,309.6858,27610.0
2021-01-27 13:15:00,317.19,318.17,317.08,318.0,26376.0,309.6077,310.5643,309.5003,310.3983,26376.0
2021-01-27 13:20:00,318.0,318.09,317.3,317.76,35952.0,310.3983,310.4862,309.7151,310.1641,35952.0
2021-01-27 13:25:00,317.73,318.34,317.7,317.78,31027.0,310.1348,310.7302,310.1055,310.1836,31027.0
2021-01-27 13:30:00,317.74,318.19,317.61,318.12,58058.0,310.1445,310.5838,310.0176,310.5155,58058.0
2021-01-27 13:35:00,318.07,318.28,317.7,317.88,16206.0,310.4666,310.6716,310.1055,310.2812,16206.0
2021-01-27 13:40:00,317.92,318.73,317.77,318.26,31061.0,310.3202,311.1109,310.1738,310.6521,31061.0
2021-01-27 13:45:00,318.2,318.93,318.14,318.54,32103.0,310.5935,311.3061,310.535,310.9254,32103.0
2021-01-27 13:50:00,318.57,319.3,318.49,319.25,34377.0,310.9547,311.6672,310.8766,311.6184,34377.0
2021-01-27 13:55:00,319.07,319.46,318.27,318.42,45995.0,311.4427,311.8234,310.6619,310.8083,45995.0
2021-01-27 14:00:00,318.42,318.94,317.83,317.86,72413.0,310.8083,311.3159,310.2324,310.2617,72413.0
2021-01-27 14:05:00,317.75,318.03,317.5,317.72,42859.0,310.1543,310.4276,309.9103,310.125,42859.0
2021-01-27 14:10:00,317.75,318.14,317.65,317.84,32313.0,310.1543,310.535,310.0567,310.2421,32313.0
2021-01-27 14:15:00,317.84,317.94,316.52,316.63,69279.0,310.2421,310.3398,308.9537,309.0611,69279.0
2021-01-27 14:20:00,316.65,317.0,316.45,316.82,44657.0,309.0806,309.4222,308.8854,309.2465,44657.0
2021-01-27 14:25:00,316.82,317.06,316.66,316.91,41701.0,309.2465,309.4808,309.0904,309.3344,41701.0
2021-01-27 14:30:00,316.94,316.96,315.66,315.85,83242.0,309.3637,309.3832,308.1143,308.2997,83242.0
2021-01-27 14:35:00,315.83,316.29,315.56,315.65,48235.0,308.2802,308.7292,308.0166,308.1045,48235.0
2021-01-27 14:40:00,315.69,316.16,315.47,316.0,44939.0,308.1435,308.6023,307.9288,308.4461,44939.0
2021-01-27 14:45:00,316.0,316.23,315.0,315.28,72235.0,308.4461,308.6706,307.47,307.7433,72235.0
2021-01-27 14:50:00,315.21,315.54,314.78,315.22,63488.0,307.675,307.9971,307.2553,307.6848,63488.0
2021-01-27 14:55:00,315.11,315.34,314.75,314.96,37682.0,307.5774,307.8019,307.226,307.431,37682.0
2021-01-27 15:00:00,314.99,315.5,314.8,315.23,25368.0,307.4603,307.9581,307.2748,307.6945,25368.0
2021-01-27 15:05:00,315.21,315.7,315.05,315.13,30362.0,307.675,308.1533,307.5188,307.5969,30362.0
2021-01-27 15:10:00,315.16,316.64,315.14,316.56,49742.0,307.6262,309.0708,307.6067,308.9927,49742.0
2021-01-27 15:15:00,316.49,316.98,315.89,316.01,72324.0,308.9244,309.4027,308.3388,308.4559,72324.0
2021-01-27 15:20:00,315.93,316.11,315.61,315.78,49263.0,308.3778,308.5535,308.0655,308.2314,49263.0
2021-01-27 15:25:00,315.8,316.31,314.81,314.95,65193.0,308.2509,308.7487,307.2846,307.4212,65193.0
2021-01-27 15:30:00,314.9,315.52,314.52,314.54,61334.0,307.3724,307.9776,307.0015,307.021,61334.0
2021-01-27 15:35:00,314.53,314.61,313.13,314.12,95245.0,307.0113,307.0894,305.6447,306.6111,95245.0
2021-01-27 15:40:00,314.09,314.16,313.2,313.38,89244.0,306.5818,306.6501,305.7131,305.8888,89244.0
2021-01-27 15:45:00,313.36,315.37,313.12,315.12,144742.0,305.8692,307.8312,305.635,307.5872,144742.0
2021-01-27 15:50:00,315.09,315.8,314.41,314.95,134645.0,307.5579,308.2509,306.8941,307.4212,134645.0
2021-01-27 15:55:00,315.04,316.62,314.49,316.61,245508.0,307.5091,309.0513,306.9722,309.0415,245508.0
2021-01-28 09:30:00,327.09,328.0,324.26,328.0,283879.0,319.271,320.1593,316.5087,320.1593,283879.0
2021-01-28 09:35:00,327.93,328.5,325.26,325.8,117836.0,320.0909,320.6473,317.4848,318.0119,117836.0
2021-01-28 09:40:00,325.71,327.17,325.71,326.77,80716.0,317.924,319.3491,317.924,318.9587,80716.0
2021-01-28 09:45:00,326.79,326.98,326.15,326.57,61472.0,318.9782,319.1637,318.3535,318.7635,61472.0
2021-01-28 09:50:00,326.56,327.87,325.52,327.87,145745.0,318.7537,320.0324,317.7386,320.0324,145745.0
2021-01-28 09:55:00,327.72,328.9,325.1,328.6,164841.0,319.886,321.0378,317.3286,320.7449,164841.0
2021-01-28 10:00:00,328.6,329.0,327.14,327.65,169906.0,320.7449,321.1354,319.3198,319.8176,169906.0
2021-01-28 10:05:00,327.55,328.25,326.67,327.33,68763.0,319.72,320.4033,318.8611,319.5053,68763.0
2021-01-28 10:10:00,327.21,327.25,325.51,326.33,133358.0,319.3882,319.4272,317.7288,318.5292,133358.0
2021-01-28 10:15:00,326.24,327.4,326.1,326.14,69179.0,318.4413,319.5736,318.3047,318.3437,69179.0
2021-01-28 10:20:00,326.09,326.64,325.26,325.27,116128.0,318.2949,318.8318,317.4848,317.4945,116128.0
2021-01-28 10:25:00,325.26,325.27,323.02,324.15,96289.0,317.4848,317.4945,315.2983,316.4013,96289.0
2021-01-28 10:30:00,324.15,325.0,323.35,324.61,50137.0,316.4013,317.231,315.6204,316.8503,50137.0
2021-01-28 10:35:00,324.7,324.89,323.11,323.19,40210.0,316.9382,317.1236,315.3862,315.4643,40210.0
2021-01-28 10:40:00,323.11,323.28,321.97,323.22,61175.0,315.3862,315.5521,314.2734,315.4935,61175.0
2021-01-28 10:45:00,323.31,324.37,322.84,324.35,29697.0,315.5814,316.616,315.1226,316.5965,29697.0
2021-01-28 10:50:00,324.23,324.25,323.18,323.44,48340.0,316.4794,316.4989,315.4545,315.7083,48340.0
2021-01-28 10:55:00,323.47,324.66,323.44,324.27,53531.0,315.7376,316.8991,315.7083,316.5184,53531.0
2021-01-28 11:00:00,324.28,325.4,324.11,325.25,43752.0,316.5282,317.6214,316.3623,317.475,43752.0
2021-01-28 11:05:00,325.26,326.64,325.18,326.37,55567.0,317.4848,318.8318,317.4067,318.5682,55567.0
2021-01-28 11:10:00,326.3,326.66,325.26,325.52,64231.0,318.4999,318.8513,317.4848,317.7386,64231.0
2021-01-28 11:15:00,325.44,326.0,324.56,325.79,52120.0,317.6605,318.2071,316.8015,318.0021,52120.0
2021-01-28 11:20:00,325.87,326.09,325.19,326.07,35828.0,318.0802,318.2949,317.4164,318.2754,35828.0
2021-01-28 11:25:00,326.12,326.17,325.05,325.35,29897.0,318.3242,318.373,317.2798,317.5726,29897.0
2021-01-28 11:30:00,325.39,326.19,325.25,325.66,29875.0,317.6117,318.3925,317.475,317.8752,29875.0
2021-01-28 11:35:00,325.83,326.47,325.77,326.4,44200.0,318.0411,318.6658,317.9826,318.5975,44200.0
2021-01-28 11:40:00,326.44,326.47,325.13,325.78,57925.0,318.6366,318.6658,317.3579,317.9923,57925.0
2021-01-28 11:45:00,325.78,326.11,324.66,325.92,47127.0,317.9923,318.3145,316.8991,318.129,47127.0
2021-01-28 11:50:00,325.91,327.73,325.9,327.0,42073.0,318.1192,319.8957,318.1095,319.1832,42073.0
2021-01-28 11:55:00,326.89,327.22,326.04,326.12,59021.0,319.0758,319.3979,318.2461,318.3242,59021.0
2021-01-28 12:00:00,326.21,327.0,326.02,326.98,43651.0,318.4121,319.1832,318.2266,319.1637,43651.0
2021-01-28 12:05:00,326.99,327.52,326.6,326.93,62336.0,319.1734,319.6907,318.7927,319.1149,62336.0
2021-01-28 12:10:00,326.89,327.04,325.81,325.9,34328.0,319.0758,319.2222,318.0216,318.1095,34328.0
2021-01-28 12:15:00,326.02,326.32,325.73,326.07,29780.0,318.2266,318.5194,317.9435,318.2754,29780.0
2021-01-28 12:20:00,325.96,326.01,325.25,325.52,46344.0,318.168,318.2168,317.475,317.7386,46344.0
2021-01-28 12:25:00,325.58,326.39,325.38,326.29,23274.0,317.7971,318.5878,317.6019,318.4902,23274.0
2021-01-28 12:30:00,326.19,326.7,326.09,326.61,26326.0,318.3925,318.8904,318.2949,318.8025,26326.0
2021-01-28 12:35:00,326.65,326.87,326.24,326.59,27400.0,318.8415,319.0563,318.4413,318.783,27400.0
2021-01-28 12:40:00,326.77,327.0,326.1,326.97,47534.0,318.9587,319.1832,318.3047,319.1539,47534.0
2021-01-28 12:45:00,326.99,327.31,326.89,327.14,40578.0,319.1734,319.4858,319.0758,319.3198,40578.0
2021-01-28 12:50:00,327.17,327.19,326.18,326.47,29845.0,319.3491,319.3686,318.3828,318.6658,29845.0
2021-01-28 12:55:00,326.51,327.43,326.5,327.08,28653.0,318.7049,319.6029,318.6951,319.2613,28653.0
2021-01-28 13:00:00,327.12,327.15,325.39,325.39,28856.0,319.3003,319.3296,317.6117,317.6117,28856.0
2021-01-28 13:05:00,325.37,325.91,325.08,325.5,21404.0,317.5921,318.1192,317.3091,317.719,21404.0
2021-01-28 13:10:00,325.5,326.04,325.32,325.73,25622.0,317.719,318.2461,317.5433,317.9435,25622.0
2021-01-28 13:15:00,325.67,325.89,325.17,325.74,28115.0,317.885,318.0997,317.3969,317.9533,28115.0
2021-01-28 13:20:00,325.71,325.83,325.26,325.66,39862.0,317.924,318.0411,317.4848,317.8752,39862.0
2021-01-28 13:25:00,325.49,326.55,325.49,325.95,17326.0,317.7093,318.7439,317.7093,318.1583,17326.0
2021-01-28 13:30:00,326.01,326.69,325.85,326.46,29434.0,318.2168,318.8806,318.0607,318.6561,29434.0
2021-01-28 13:35:00,326.59,326.69,325.81,326.05,32494.0,318.783,318.8806,318.0216,318.2559,32494.0
2021-01-28 13:40:00,326.12,326.21,325.63,325.94,23675.0,318.3242,318.4121,317.8459,318.1485,23675.0
2021-01-28 13:45:00,325.98,326.25,325.9,326.25,29702.0,318.1876,318.4511,318.1095,318.4511,29702.0
2021-01-28 13:50:00,326.27,326.9,326.24,326.67,26020.0,318.4706,319.0856,318.4413,318.8611,26020.0
2021-01-28 13:55:00,326.69,326.88,326.36,326.51,24661.0,318.8806,319.066,318.5585,318.7049,24661.0
2021-01-28 14:00:00,326.63,326.72,326.44,326.57,17711.0,318.822,318.9099,318.6366,318.7635,17711.0
2021-01-28 14:05:00,326.57,326.65,326.32,326.62,23849.0,318.7635,318.8415,318.5194,318.8123,23849.0
2021-01-28 14:10:00,326.62,326.71,326.26,326.46,27352.0,318.8123,318.9001,318.4609,318.6561,27352.0
2021-01-28 14:15:00,326.41,326.87,326.39,326.59,31254.0,318.6073,319.0563,318.5878,318.783,31254.0
2021-01-28 14:20:00,326.61,326.85,326.38,326.75,34185.0,318.8025,319.0368,318.578,318.9392,34185.0
2021-01-28 14:25:00,326.72,326.91,326.43,326.44,54394.0,318.9099,319.0953,318.6268,318.6366,54394.0
2021-01-28 14:30:00,326.52,327.0,326.35,326.61,52229.0,318.7147,319.1832,318.5487,318.8025,52229.0
2021-01-28 14:35:00,326.62,327.31,326.5,327.27,76530.0,318.8123,319.4858,318.6951,319.4467,76530.0
2021-01-28 14:40:00,327.26,327.45,326.66,326.88,50895.0,319.437,319.6224,318.8513,319.066,50895.0
2021-01-28 14:45:00,326.88,327.87,326.79,327.87,63408.0,319.066,320.0324,318.9782,320.0324,63408.0
2021-01-28 14:50:00,327.82,328.44,327.21,327.47,73948.0,319.9836,320.5888,319.3882,319.6419,73948.0
2021-01-28 14:55:00,327.4,328.07,327.22,327.94,36417.0,319.5736,320.2276,319.3979,320.1007,36417.0
2021-01-28 15:00:00,327.9,327.9,327.29,327.75,26267.0,320.0617,320.0617,319.4662,319.9153,26267.0
2021-01-28 15:05:00,327.69,327.84,327.52,327.57,48888.0,319.8567,320.0031,319.6907,319.7396,48888.0
2021-01-28 15:10:00,327.59,327.65,327.05,327.35,57280.0,319.7591,319.8176,319.232,319.5248,57280.0
2021-01-28 15:15:00,327.32,327.48,326.7,327.16,37670.0,319.4955,319.6517,318.8904,319.3394,37670.0
2021-01-28 15:20:00,327.14,327.41,326.84,326.84,45220.0,319.3198,319.5834,319.027,319.027,45220.0
2021-01-28 15:25:00,326.95,327.51,326.8,326.99,38104.0,319.1344,319.681,318.988,319.1734,38104.0
2021-01-28 15:30:00,326.98,327.29,326.4,326.5,67044.0,319.1637,319.4662,318.5975,318.6951,67044.0
2021-01-28 15:35:00,326.55,326.96,326.34,326.87,37984.0,318.7439,319.1441,318.539,319.0563,37984.0
2021-01-28 15:40:00,326.87,327.13,326.1,326.4,60137.0,319.0563,319.3101,318.3047,318.5975,60137.0
2021-01-28 15:45:00,326.44,326.56,325.79,325.91,97842.0,318.6366,318.7537,318.0021,318.1192,97842.0
2021-01-28 15:50:00,325.86,326.13,325.3,325.88,101089.0,318.0704,318.334,317.5238,318.09,101089.0
2021-01-28 15:55:00,325.9,325.9,324.0,324.12,208620.0,318.1095,318.1095,316.2549,316.372,208620.0
2021-01-29 09:30:00,323.8,325.68,317.23,319.56,311103.0,316.0597,317.8947,309.6467,311.921,311103.0
2021-01-29 09:35:00,319.44,319.76,315.56,316.38,117869.0,311.8039,312.1162,308.0166,308.817,117869.0
2021-01-29 09:40:00,316.16,318.3,314.47,317.35,152782.0,308.6023,310.6912,306.9527,309.7639,152782.0
2021-01-29 09:45:00,317.35,318.58,317.01,318.31,117403.0,309.7639,310.9645,309.432,310.7009,117403.0
2021-01-29 09:50:00,318.16,319.13,317.22,317.41,111693.0,310.5545,311.5013,309.637,309.8224,111693.0
2021-01-29 09:55:00,317.43,319.3,317.43,319.01,125323.0,309.8419,311.6672,309.8419,311.3842,125323.0
2021-01-29 10:00:00,318.87,320.46,318.65,319.85,98506.0,311.2475,312.7995,311.0328,312.2041,98506.0
2021-01-29 10:05:00,319.85,322.66,319.66,320.49,92580.0,312.2041,314.9469,312.0186,312.8288,92580.0
2021-01-29 10:10:00,320.47,321.45,320.11,320.65,98597.0,312.8093,313.7659,312.4579,312.985,98597.0
2021-01-29 10:15:00,320.65,320.77,319.81,320.03,48339.0,312.985,313.1021,312.1651,312.3798,48339.0
2021-01-29 10:20:00,320.06,321.3,319.91,320.16,63029.0,312.4091,313.6194,312.2627,312.5067,63029.0
2021-01-29 10:25:00,320.16,320.57,318.88,320.3,87557.0,312.5067,312.9069,311.2573,312.6433,87557.0
2021-01-29 10:30:00,320.28,320.67,319.72,320.03,39426.0,312.6238,313.0045,312.0772,312.3798,39426.0
2021-01-29 10:35:00,320.0,320.33,319.77,319.96,91503.0,312.3505,312.6726,312.126,312.3115,91503.0
2021-01-29 10:40:00,319.97,320.07,319.27,319.99,38474.0,312.3212,312.4188,311.638,312.3408,38474.0
2021-01-29 10:45:00,319.9,320.21,319.65,319.86,46188.0,312.2529,312.5555,312.0089,312.2139,46188.0
2021-01-29 10:50:00,319.8,320.1,319.65,319.95,39271.0,312.1553,312.4481,312.0089,312.3017,39271.0
2021-01-29 10:55:00,320.04,320.9,319.8,320.59,52207.0,312.3896,313.229,312.1553,312.9264,52207.0
2021-01-29 11:00:00,320.49,320.67,318.61,318.61,84173.0,312.8288,313.0045,310.9937,310.9937,84173.0
2021-01-29 11:05:00,318.74,319.33,318.09,318.95,59823.0,311.1206,311.6965,310.4862,311.3256,59823.0
2021-01-29 11:10:00,318.84,318.84,316.87,317.0,65583.0,311.2182,311.2182,309.2953,309.4222,65583.0
2021-01-29 11:15:00,316.69,317.95,316.25,317.81,67815.0,309.1196,310.3495,308.6902,310.2129,67815.0
2021-01-29 11:20:00,317.77,318.63,317.55,317.7,38396.0,310.1738,311.0133,309.9591,310.1055,38396.0
2021-01-29 11:25:00,317.72,318.26,317.0,317.01,28212.0,310.125,310.6521,309.4222,309.432,28212.0
2021-01-29 11:30:00,316.99,317.12,316.41,316.53,76798.0,309.4125,309.5394,308.8463,308.9635,76798.0
2021-01-29 11:35:00,316.79,317.38,316.69,317.04,32748.0,309.2172,309.7931,309.1196,309.4613,32748.0
2021-01-29 11:40:00,317.21,317.87,316.92,317.54,20151.0,309.6272,310.2714,309.3441,309.9493,20151.0
2021-01-29 11:45:00,317.47,317.48,316.86,317.12,22125.0,309.881,309.8908,309.2856,309.5394,22125.0
2021-01-29 11:50:00,317.12,317.21,316.55,317.2,34637.0,309.5394,309.6272,308.983,309.6174,34637.0
2021-01-29 11:55:00,317.24,317.79,316.88,317.42,23309.0,309.6565,310.1933,309.3051,309.8322,23309.0
2021-01-29 12:00:00,317.31,317.43,316.86,317.43,50552.0,309.7248,309.8419,309.2856,309.8419,50552.0
2021-01-29 12:05:00,317.45,317.95,317.39,317.63,24925.0,309.8615,310.3495,309.8029,310.0372,24925.0
2021-01-29 12:10:00,317.7,317.84,316.66,316.76,65541.0,310.1055,310.2421,309.0904,309.188,65541.0
2021-01-29 12:15:00,316.78,316.78,315.25,315.35,52551.0,309.2075,309.2075,307.7141,307.8117,52551.0
2021-01-29 12:20:00,315.28,315.29,314.03,314.5,135011.0,307.7433,307.7531,306.5232,306.982,135011.0
2021-01-29 12:25:00,314.4,315.12,313.95,314.03,73578.0,306.8844,307.5872,306.4451,306.5232,73578.0
2021-01-29 12:30:00,314.09,315.0,314.01,314.66,35691.0,306.5818,307.47,306.5037,307.1382,35691.0
2021-01-29 12:35:00,314.66,315.09,313.91,314.1,49351.0,307.1382,307.5579,306.4061,306.5915,49351.0
2021-01-29 12:40:00,314.17,314.85,313.97,314.11,34410.0,306.6599,307.3236,306.4647,306.6013,34410.0
2021-01-29 12:45:00,314.19,314.41,312.7,312.86,51614.0,306.6794,306.8941,305.225,305.3812,51614.0
2021-01-29 12:50:00,312.92,314.6,312.92,314.58,31480.0,305.4398,307.0796,305.4398,307.0601,31480.0
2021-01-29 12:55:00,314.6,314.6,312.96,313.6,26542.0,307.0796,307.0796,305.4788,306.1035,26542.0
2021-01-29 13:00:00,313.45,314.46,313.14,314.29,22002.0,305.9571,306.9429,305.6545,306.777,22002.0
2021-01-29 13:05:00,314.11,314.36,313.71,314.35,31940.0,306.6013,306.8453,306.2109,306.8356,31940.0
2021-01-29 13:10:00,314.23,314.51,313.27,313.49,22048.0,306.7184,306.9917,305.7814,305.9961,22048.0
2021-01-29 13:15:00,313.44,313.44,312.46,312.61,31663.0,305.9473,305.9473,304.9908,305.1372,31663.0
2021-01-29 13:20:00,312.57,313.69,312.38,313.19,52940.0,305.0981,306.1914,304.9127,305.7033,52940.0
2021-01-29 13:25:00,313.15,314.83,313.05,314.69,42539.0,305.6643,307.3041,305.5666,307.1674,42539.0
2021-01-29 13:30:00,314.59,315.6,314.59,315.03,46447.0,307.0698,308.0557,307.0698,307.4993,46447.0
2021-01-29 13:35:00,315.03,315.43,314.86,315.07,30607.0,307.4993,307.8898,307.3334,307.5384,30607.0
2021-01-29 13:40:00,314.85,315.03,313.99,314.8,14560.0,307.3236,307.4993,306.4842,307.2748,14560.0
2021-01-29 13:45:00,314.81,315.13,313.92,314.16,15836.0,307.2846,307.5969,306.4159,306.6501,15836.0
2021-01-29 13:50:00,314.34,314.7,314.11,314.32,18470.0,306.8258,307.1772,306.6013,306.8063,18470.0
2021-01-29 13:55:00,314.36,314.95,314.14,314.77,39402.0,306.8453,307.4212,306.6306,307.2455,39402.0
2021-01-29 14:00:00,314.77,316.11,314.77,316.11,36451.0,307.2455,308.5535,307.2455,308.5535,36451.0
2021-01-29 14:05:00,316.06,316.7,316.0,316.66,45867.0,308.5047,309.1294,308.4461,309.0904,45867.0
2021-01-29 14:10:00,316.71,317.2,316.55,317.19,42491.0,309.1392,309.6174,308.983,309.6077,42491.0
2021-01-29 14:15:00,317.12,317.67,316.98,317.11,47432.0,309.5394,310.0762,309.4027,309.5296,47432.0
2021-01-29 14:20:00,317.02,317.7,316.54,316.96,28594.0,309.4417,310.1055,308.9732,309.3832,28594.0
2021-01-29 14:25:00,316.96,317.31,316.62,317.04,59965.0,309.3832,309.7248,309.0513,309.4613,59965.0
2021-01-29 14:30:00,317.04,317.07,315.63,315.91,25959.0,309.4613,309.4906,308.085,308.3583,25959.0
2021-01-29 14:35:00,316.0,317.11,315.99,317.0,63367.0,308.4461,309.5296,308.4364,309.4222,63367.0
2021-01-29 14:40:00,317.03,317.61,316.7,317.0,59129.0,309.4515,310.0176,309.1294,309.4222,59129.0
2021-01-29 14:45:00,316.95,318.0,316.85,317.99,69157.0,309.3734,310.3983,309.2758,310.3886,69157.0
2021-01-29 14:50:00,318.01,318.52,317.76,318.41,71340.0,310.4081,310.9059,310.1641,310.7985,71340.0
2021-01-29 14:55:00,318.33,318.98,317.86,318.02,75409.0,310.7204,311.3549,310.2617,310.4178,75409.0
2021-01-29 15:00:00,318.09,319.8,318.01,319.21,48459.0,310.4862,312.1553,310.4081,311.5794,48459.0
2021-01-29 15:05:00,319.23,319.39,318.7,319.0,37336.0,311.5989,311.7551,311.0816,311.3744,37336.0
2021-01-29 15:10:00,319.04,319.28,318.26,318.38,38489.0,311.4135,311.6477,310.6521,310.7692,38489.0
2021-01-29 15:15:00,318.45,318.83,317.95,318.79,59956.0,310.8376,311.2085,310.3495,311.1694,59956.0
2021-01-29 15:20:00,318.85,319.1,317.93,318.05,39471.0,311.228,311.472,310.33,310.4471,39471.0
2021-01-29 15:25:00,318.1,318.39,317.81,317.98,46167.0,310.4959,310.779,310.2129,310.3788,46167.0
2021-01-29 15:30:00,317.99,319.2,317.95,319.09,37009.0,310.3886,311.5696,310.3495,311.4623,37009.0
2021-01-29 15:35:00,319.09,319.12,317.35,317.44,46410.0,311.4623,311.4915,309.7639,309.8517,46410.0
2021-01-29 15:40:00,317.42,317.99,317.0,317.67,79291.0,309.8322,310.3886,309.4222,310.0762,79291.0
2021-01-29 15:45:00,317.69,317.82,316.57,316.7,67230.0,310.0957,310.2226,309.0025,309.1294,67230.0
2021-01-29 15:50:00,316.8,318.45,316.78,317.55,135865.0,309.227,310.8376,309.2075,309.9591,135865.0
2021-01-29 15:55:00,317.64,318.26,315.6,316.51,362022.0,310.0469,310.6521,308.0557,308.9439,362022.0
2021-02-01 09:30:00,320.91,321.81,319.86,321.76,199208.0,313.2388,314.1172,312.2139,314.0684,199208.0
2021-02-01 09:35:00,321.75,323.52,321.49,321.79,74591.0,314.0587,315.7864,313.8049,314.0977,74591.0
2021-02-01 09:40:00,322.0,322.61,320.58,321.73,48043.0,314.3027,314.8981,312.9166,314.0392,48043.0
2021-02-01 09:45:00,321.7,321.85,320.37,320.43,39708.0,314.0099,314.1563,312.7117,312.7702,39708.0
2021-02-01 09:50:00,320.49,321.29,319.02,319.12,89615.0,312.8288,313.6097,311.3939,311.4915,89615.0
2021-02-01 09:55:00,319.21,320.42,319.19,319.63,49670.0,311.5794,312.7605,311.5599,311.9894,49670.0
2021-02-01 10:00:00,319.63,320.0,318.81,319.5,40768.0,311.9894,312.3505,311.189,311.8625,40768.0
2021-02-01 10:05:00,319.5,320.31,319.29,320.28,37470.0,311.8625,312.6531,311.6575,312.6238,37470.0
2021-02-01 10:10:00,320.16,320.95,319.65,320.12,54141.0,312.5067,313.2778,312.0089,312.4676,54141.0
2021-02-01 10:15:00,320.15,320.73,320.0,320.2,20787.0,312.4969,313.0631,312.3505,312.5457,20787.0
2021-02-01 10:20:00,320.2,320.46,318.84,318.96,46736.0,312.5457,312.7995,311.2182,311.3354,46736.0
2021-02-01 10:25:00,318.89,319.13,318.41,318.41,36794.0,311.267,311.5013,310.7985,310.7985,36794.0
2021-02-01 10:30:00,318.43,319.58,318.34,319.21,33046.0,310.818,311.9406,310.7302,311.5794,33046.0
2021-02-01 10:35:00,319.11,319.37,318.01,318.27,45510.0,311.4818,311.7356,310.4081,310.6619,45510.0
2021-02-01 10:40:00,318.3,318.87,317.97,318.78,37761.0,310.6912,311.2475,310.369,311.1597,37761.0
2021-02-01 10:45:00,318.57,319.74,318.57,319.54,80780.0,310.9547,312.0967,310.9547,311.9015,80780.0
2021-02-01 10:50:00,319.55,319.7,318.24,318.32,18030.0,311.9113,312.0577,310.6326,310.7107,18030.0
2021-02-01 10:55:00,318.32,318.38,317.58,317.93,20835.0,310.7107,310.7692,309.9884,310.33,20835.0
2021-02-01 11:00:00,317.84,319.26,317.83,319.23,14494.0,310.2421,311.6282,310.2324,311.5989,14494.0
2021-02-01 11:05:00,319.2,319.93,319.17,319.47,17749.0,311.5696,312.2822,311.5404,311.8332,17749.0
2021-02-01 11:10:00,319.78,319.94,319.25,319.25,21594.0,312.1358,312.2919,311.6184,311.6184,21594.0
2021-02-01 11:15:00,319.25,319.4,318.81,319.24,26944.0,311.6184,311.7649,311.189,311.6087,26944.0
2021-02-01 11:20:00,319.26,319.5,319.05,319.24,30292.0,311.6282,311.8625,311.4232,311.6087,30292.0
2021-02-01 11:25:00,319.24,319.33,318.94,319.13,50800.0,311.6087,311.6965,311.3159,311.5013,50800.0
2021-02-01 11:30:00,319.2,319.41,318.97,319.09,48990.0,311.5696,311.7746,311.3451,311.4623,48990.0
2021-02-01 11:35:00,319.04,319.36,318.95,319.09,28704.0,311.4135,311.7258,311.3256,311.4623,28704.0
2021-02-01 11:40:00,319.16,320.18,319.0,319.95,32177.0,311.5306,312.5262,311.3744,312.3017,32177.0
2021-02-01 11:45:00,319.91,319.95,319.32,319.46,47757.0,312.2627,312.3017,311.6868,311.8234,47757.0
2021-02-01 11:50:00,319.46,319.46,318.9,319.04,48416.0,311.8234,311.8234,311.2768,311.4135,48416.0
2021-02-01 11:55:00,319.05,319.17,318.54,318.75,35513.0,311.4232,311.5404,310.9254,311.1304,35513.0
2021-02-01 12:00:00,318.81,319.05,318.35,318.52,38034.0,311.189,311.4232,310.74,310.9059,38034.0
2021-02-01 12:05:00,318.57,318.6,318.06,318.14,24073.0,310.9547,310.984,310.4569,310.535,24073.0
2021-02-01 12:10:00,318.19,318.4,317.82,318.0,40862.0,310.5838,310.7888,310.2226,310.3983,40862.0
2021-02-01 12:15:00,318.0,319.31,317.95,318.78,26329.0,310.3983,311.677,310.3495,311.1597,26329.0
2021-02-01 12:20:00,318.86,319.04,318.55,318.84,43409.0,311.2378,311.4135,310.9352,311.2182,43409.0
2021-02-01 12:25:00,318.88,318.95,318.09,318.19,36855.0,311.2573,311.3256,310.4862,310.5838,36855.0
2021-02-01 12:30:00,318.22,318.39,317.74,318.1,42752.0,310.6131,310.779,310.1445,310.4959,42752.0
2021-02-01 12:35:00,318.15,318.33,317.97,318.26,29102.0,310.5447,310.7204,310.369,310.6521,29102.0
2021-02-01 12:40:00,318.26,318.67,318.15,318.22,32113.0,310.6521,311.0523,310.5447,310.6131,32113.0
2021-02-01 12:45:00,318.31,318.7,318.05,318.57,33897.0,310.7009,311.0816,310.4471,310.9547,33897.0
2021-02-01 12:50:00,318.55,319.21,318.51,318.91,61377.0,310.9352,311.5794,310.8961,311.2866,61377.0
2021-02-01 12:55:00,319.0,319.21,318.67,319.18,25374.0,311.3744,311.5794,311.0523,311.5501,25374.0
2021-02-01 13:00:00,319.23,319.33,319.05,319.24,50240.0,311.5989,311.6965,311.4232,311.6087,50240.0
2021-02-01 13:05:00,319.17,319.31,319.08,319.26,13704.0,311.5404,311.677,311.4525,311.6282,13704.0
2021-02-01 13:10:00,319.25,319.25,318.88,319.15,35705.0,311.6184,311.6184,311.2573,311.5208,35705.0
2021-02-01 13:15:00,319.15,319.25,318.9,319.16,28622.0,311.5208,311.6184,311.2768,311.5306,28622.0
2021-02-01 13:20:00,319.17,319.22,318.57,318.84,24774.0,311.5404,311.5892,310.9547,311.2182,24774.0
2021-02-01 13:25:00,318.92,319.26,318.92,319.1,17363.0,311.2963,311.6282,311.2963,311.472,17363.0
2021-02-01 13:30:00,318.99,319.12,318.79,318.9,16076.0,311.3647,311.4915,311.1694,311.2768,16076.0
2021-02-01 13:35:00,318.89,319.03,318.6,318.72,25838.0,311.267,311.4037,310.984,311.1011,25838.0
2021-02-01 13:40:00,318.73,318.73,318.37,318.37,71842.0,311.1109,311.1109,310.7595,310.7595,71842.0
2021-02-01 13:45:00,318.38,319.76,318.2,319.58,74553.0,310.7692,312.1162,310.5935,311.9406,74553.0
2021-02-01 13:50:00,319.46,320.11,319.29,319.91,72570.0,311.8234,312.4579,311.6575,312.2627,72570.0
2021-02-01 13:55:00,319.85,320.64,319.6,320.64,23596.0,312.2041,312.9752,311.9601,312.9752,23596.0
2021-02-01 14:00:00,320.64,320.8,320.44,320.48,36626.0,312.9752,313.1314,312.78,312.819,36626.0
2021-02-01 14:05:00,320.48,320.65,320.06,320.65,26631.0,312.819,312.985,312.4091,312.985,26631.0
2021-02-01 14:10:00,320.65,320.79,320.49,320.75,18035.0,312.985,313.1216,312.8288,313.0826,18035.0
2021-02-01 14:15:00,320.88,321.69,320.77,321.36,53436.0,313.2095,314.0001,313.1021,313.678,53436.0
2021-02-01 14:20:00,321.47,321.55,321.24,321.44,22903.0,313.7854,313.8635,313.5609,313.7561,22903.0
2021-02-01 14:25:00,321.44,322.2,321.44,322.15,136683.0,313.7561,314.4979,313.7561,314.4491,136683.0
2021-02-01 14:30:00,322.15,322.52,321.65,321.65,41220.0,314.4491,314.8103,313.9611,313.9611,41220.0
2021-02-01 14:35:00,321.65,321.8,321.03,321.15,18647.0,313.9611,314.1075,313.3559,313.473,18647.0
2021-02-01 14:40:00,321.15,321.83,321.15,321.58,15622.0,313.473,314.1368,313.473,313.8927,15622.0
2021-02-01 14:45:00,321.53,321.62,320.93,320.93,15206.0,313.8439,313.9318,313.2583,313.2583,15206.0
2021-02-01 14:50:00,321.02,321.29,320.92,321.23,18532.0,313.3461,313.6097,313.2485,313.5511,18532.0
2021-02-01 14:55:00,321.23,321.4,320.96,320.97,29905.0,313.5511,313.717,313.2876,313.2973,29905.0
2021-02-01 15:00:00,320.98,321.53,320.93,321.34,36550.0,313.3071,313.8439,313.2583,313.6585,36550.0
2021-02-01 15:05:00,321.36,322.22,321.31,322.19,38561.0,313.678,314.5174,313.6292,314.4882,38561.0
2021-02-01 15:10:00,322.24,322.43,321.91,322.3,41958.0,314.537,314.7224,314.2149,314.5955,41958.0
2021-02-01 15:15:00,322.37,322.38,321.54,321.83,30058.0,314.6639,314.6736,313.8537,314.1368,30058.0
2021-02-01 15:20:00,321.83,321.87,320.98,321.02,39374.0,314.1368,314.1758,313.3071,313.3461,39374.0
2021-02-01 15:25:00,321.06,321.74,321.05,321.66,40014.0,313.3852,314.0489,313.3754,313.9708,40014.0
2021-02-01 15:30:00,321.61,321.76,321.05,321.4,40555.0,313.922,314.0684,313.3754,313.717,40555.0
2021-02-01 15:35:00,321.44,321.83,320.88,320.9,35872.0,313.7561,314.1368,313.2095,313.229,35872.0
2021-02-01 15:40:00,320.92,321.85,320.81,321.69,48169.0,313.2485,314.1563,313.1411,314.0001,48169.0
2021-02-01 15:45:00,321.64,321.98,321.4,321.7,48954.0,313.9513,314.2832,313.717,314.0099,48954.0
2021-02-01 15:50:00,321.84,322.5,321.57,322.31,88724.0,314.1465,314.7908,313.883,314.6053,88724.0
2021-02-01 15:55:00,322.21,322.39,321.37,321.56,147174.0,314.5077,314.6834,313.6878,313.8732,147174.0
2021-02-02 09:30:00,323.45,326.36,323.45,325.67,233261.0,315.718,318.5585,315.718,317.885,233261.0
2021-02-02 09:35:00,325.58,327.45,325.32,326.84,140097.0,317.7971,319.6224,317.5433,319.027,140097.0
2021-02-02 09:40:00,326.97,327.67,326.53,326.99,66333.0,319.1539,319.8372,318.7244,319.1734,66333.0
2021-02-02 09:45:00,326.91,328.43,326.88,326.89,107967.0,319.0953,320.579,319.066,319.0758,107967.0
2021-02-02 09:50:00,326.82,329.16,326.53,328.91,70419.0,319.0075,321.2915,318.7244,321.0475,70419.0
2021-02-02 09:55:00,329.09,329.13,328.27,328.37,95108.0,321.2232,321.2623,320.4228,320.5204,95108.0
2021-02-02 10:00:00,328.17,329.07,327.99,328.23,75655.0,320.3252,321.2037,320.1495,320.3838,75655.0
2021-02-02 10:05:00,328.32,328.78,327.56,328.51,39398.0,320.4716,320.9206,319.7298,320.6571,39398.0
2021-02-02 10:10:00,328.65,329.67,328.6,329.25,52852.0,320.7937,321.7894,320.7449,321.3794,52852.0
2021-02-02 10:15:00,329.27,329.96,329.12,329.68,39923.0,321.3989,322.0724,321.2525,321.7991,39923.0
2021-02-02 10:20:00,329.64,330.38,329.41,330.25,74945.0,321.7601,322.4824,321.5356,322.3555,74945.0
2021-02-02 10:25:00,330.33,330.95,329.52,329.53,57803.0,322.4336,323.0388,321.6429,321.6527,57803.0
2021-02-02 10:30:00,329.48,329.7,328.77,329.7,60709.0,321.6039,321.8186,320.9109,321.8186,60709.0
2021-02-02 10:35:00,329.69,331.11,329.61,330.39,57439.0,321.8089,323.1949,321.7308,322.4921,57439.0
2021-02-02 10:40:00,330.35,330.49,329.47,329.52,34892.0,322.4531,322.5898,321.5941,321.6429,34892.0
2021-02-02 10:45:00,329.54,330.43,329.49,330.3,18881.0,321.6625,322.5312,321.6137,322.4043,18881.0
2021-02-02 10:50:00,330.31,330.5,329.93,330.5,31950.0,322.4141,322.5995,322.0431,322.5995,31950.0
2021-02-02 10:55:00,330.41,331.23,330.3,331.05,76465.0,322.5117,323.3121,322.4043,323.1364,76465.0
2021-02-02 11:00:00,331.05,331.81,330.96,331.72,48395.0,323.1364,323.8782,323.0485,323.7903,48395.0
2021-02-02 11:05:00,331.71,332.19,331.49,331.84,64452.0,323.7806,324.2491,323.5658,323.9075,64452.0
2021-02-02 11:10:00,331.9,332.75,331.79,332.68,49089.0,323.966,324.7957,323.8587,324.7274,49089.0
2021-02-02 11:15:00,332.67,332.9,332.16,332.76,41249.0,324.7176,324.9421,324.2198,324.8055,41249.0
2021-02-02 11:20:00,332.89,333.04,331.86,331.88,35917.0,324.9324,325.0788,323.927,323.9465,35917.0
2021-02-02 11:25:00,331.91,332.01,331.2,331.73,36829.0,323.9758,324.0734,323.2828,323.8001,36829.0
2021-02-02 11:30:00,331.86,332.99,331.82,332.87,53981.0,323.927,325.03,323.888,324.9129,53981.0
2021-02-02 11:35:00,332.92,334.42,332.87,333.86,80833.0,324.9617,326.4258,324.9129,325.8792,80833.0
2021-02-02 11:40:00,333.85,334.59,333.51,334.04,49948.0,325.8694,326.5917,325.5376,326.0549,49948.0
2021-02-02 11:45:00,334.06,334.06,333.11,333.11,30455.0,326.0744,326.0744,325.1471,325.1471,30455.0
2021-02-02 11:50:00,333.17,333.28,332.58,332.74,33799.0,325.2057,325.3131,324.6298,324.786,33799.0
2021-02-02 11:55:00,332.76,334.2,332.75,334.18,59439.0,324.8055,326.2111,324.7957,326.1915,59439.0
2021-02-02 12:00:00,334.18,334.35,333.51,334.33,44106.0,326.1915,326.3575,325.5376,326.338,44106.0
2021-02-02 12:05:00,334.4,334.48,333.85,334.18,29293.0,326.4063,326.4844,325.8694,326.1915,29293.0
2021-02-02 12:10:00,334.15,335.1,334.12,334.39,65061.0,326.1623,327.0896,326.133,326.3965,65061.0
2021-02-02 12:15:00,334.39,334.92,334.39,334.54,31524.0,326.3965,326.9139,326.3965,326.5429,31524.0
2021-02-02 12:20:00,334.49,334.73,334.23,334.48,37116.0,326.4941,326.7284,326.2403,326.4844,37116.0
2021-02-02 12:25:00,334.54,335.3,334.48,335.21,34619.0,326.5429,327.2848,326.4844,327.1969,34619.0
2021-02-02 12:30:00,335.22,335.92,335.02,335.63,45694.0,327.2067,327.89,327.0115,327.6069,45694.0
2021-02-02 12:35:00,335.65,335.97,335.64,335.85,44938.0,327.6264,327.9388,327.6166,327.8216,44938.0
2021-02-02 12:40:00,335.77,335.92,335.26,335.26,41494.0,327.7435,327.89,327.2457,327.2457,41494.0
2021-02-02 12:45:00,335.03,335.56,334.65,335.08,28066.0,327.0212,327.5386,326.6503,327.07,28066.0
2021-02-02 12:50:00,335.01,335.47,334.92,335.0,21878.0,327.0017,327.4507,326.9139,326.9919,21878.0
2021-02-02 12:55:00,335.07,335.12,334.58,334.89,22705.0,327.0603,327.1091,326.582,326.8846,22705.0
2021-02-02 13:00:00,334.85,335.06,334.83,335.06,29658.0,326.8455,327.0505,326.826,327.0505,29658.0
2021-02-02 13:05:00,335.04,335.11,334.42,334.44,18928.0,327.031,327.0993,326.4258,326.4453,18928.0
2021-02-02 13:10:00,334.37,334.71,334.2,334.71,15270.0,326.377,326.7089,326.2111,326.7089,15270.0
2021-02-02 13:15:00,334.69,334.74,333.46,333.54,16667.0,326.6894,326.7382,325.4888,325.5668,16667.0
2021-02-02 13:20:00,333.54,334.11,333.53,334.02,23026.0,325.5668,326.1232,325.5571,326.0354,23026.0
2021-02-02 13:25:00,334.02,334.52,333.8,334.45,21661.0,326.0354,326.5234,325.8206,326.4551,21661.0
2021-02-02 13:30:00,334.54,334.88,334.07,334.46,21933.0,326.5429,326.8748,326.0842,326.4649,21933.0
2021-02-02 13:35:00,334.39,334.64,334.16,334.59,15436.0,326.3965,326.6405,326.172,326.5917,15436.0
2021-02-02 13:40:00,334.65,335.33,334.32,334.44,28421.0,326.6503,327.3141,326.3282,326.4453,28421.0
2021-02-02 13:45:00,334.48,334.71,334.39,334.48,13719.0,326.4844,326.7089,326.3965,326.4844,13719.0
2021-02-02 13:50:00,334.58,334.7,334.19,334.56,13681.0,326.582,326.6991,326.2013,326.5625,13681.0
2021-02-02 13:55:00,334.61,335.09,334.49,334.96,18909.0,326.6113,327.0798,326.4941,326.9529,18909.0
2021-02-02 14:00:00,334.91,335.32,334.86,335.15,21955.0,326.9041,327.3043,326.8553,327.1384,21955.0
2021-02-02 14:05:00,335.13,335.22,334.96,335.03,21274.0,327.1188,327.2067,326.9529,327.0212,21274.0
2021-02-02 14:10:00,335.07,335.2,334.82,335.17,22672.0,327.0603,327.1872,326.8162,327.1579,22672.0
2021-02-02 14:15:00,335.18,335.18,334.87,335.05,24210.0,327.1676,327.1676,326.8651,327.0407,24210.0
2021-02-02 14:20:00,335.01,335.05,334.79,335.05,32566.0,327.0017,327.0407,326.787,327.0407,32566.0
2021-02-02 14:25:00,335.06,335.08,334.92,335.08,31848.0,327.0505,327.07,326.9139,327.07,31848.0
2021-02-02 14:30:00,335.08,335.3,334.97,335.02,40917.0,327.07,327.2848,326.9627,327.0115,40917.0
2021-02-02 14:35:00,335.02,335.42,334.95,335.29,29273.0,327.0115,327.4019,326.9431,327.275,29273.0
2021-02-02 14:40:00,335.31,335.32,334.88,335.01,25801.0,327.2945,327.3043,326.8748,327.0017,25801.0
2021-02-02 14:45:00,334.99,335.35,334.91,335.33,28082.0,326.9822,327.3336,326.9041,327.3141,28082.0
2021-02-02 14:50:00,335.31,335.31,334.99,335.05,16912.0,327.2945,327.2945,326.9822,327.0407,16912.0
2021-02-02 14:55:00,335.07,335.52,334.96,335.52,26632.0,327.0603,327.4995,326.9529,327.4995,26632.0
2021-02-02 15:00:00,335.55,335.82,335.54,335.81,27818.0,327.5288,327.7923,327.519,327.7826,27818.0
2021-02-02 15:05:00,335.83,336.16,335.78,336.09,38741.0,327.8021,328.1242,327.7533,328.0559,38741.0
2021-02-02 15:10:00,336.13,336.16,335.49,335.91,35645.0,328.0949,328.1242,327.4702,327.8802,35645.0
2021-02-02 15:15:00,335.84,336.13,335.65,335.87,29391.0,327.8119,328.0949,327.6264,327.8411,29391.0
2021-02-02 15:20:00,335.92,335.97,334.34,334.34,25359.0,327.89,327.9388,326.3477,326.3477,25359.0
2021-02-02 15:25:00,334.43,334.74,334.06,334.08,28210.0,326.4356,326.7382,326.0744,326.0939,28210.0
2021-02-02 15:30:00,334.16,334.83,334.16,334.83,61705.0,326.172,326.826,326.172,326.826,61705.0
2021-02-02 15:35:00,334.84,334.85,334.34,334.76,49401.0,326.8358,326.8455,326.3477,326.7577,49401.0
2021-02-02 15:40:00,334.77,334.78,333.86,333.99,50674.0,326.7674,326.7772,325.8792,326.0061,50674.0
2021-02-02 15:45:00,333.99,334.62,333.91,334.62,41364.0,326.0061,326.621,325.928,326.621,41364.0
2021-02-02 15:50:00,334.39,334.94,334.28,334.31,77097.0,326.3965,326.9334,326.2892,326.3184,77097.0
2021-02-02 15:55:00,334.28,334.45,333.93,334.37,180126.0,326.2892,326.4551,325.9475,326.377,180126.0
2021-02-03 09:30:00,333.84,335.04,332.13,334.05,136562.0,325.8597,327.031,324.1905,326.0647,136562.0
2021-02-03 09:35:00,334.06,334.49,332.79,333.4,43648.0,326.0744,326.4941,324.8348,325.4302,43648.0
2021-02-03 09:40:00,333.26,334.11,333.0,333.1,33878.0,325.2935,326.1232,325.0398,325.1374,33878.0
2021-02-03 09:45:00,333.15,333.88,332.69,333.54,25507.0,325.1862,325.8987,324.7372,325.5668,25507.0
2021-02-03 09:50:00,333.54,333.84,332.36,332.9,36723.0,325.5668,325.8597,324.4151,324.9421,36723.0
2021-02-03 09:55:00,332.84,333.2,332.47,332.81,35099.0,324.8836,325.235,324.5224,324.8543,35099.0
2021-02-03 10:00:00,332.98,333.22,332.23,332.96,30383.0,325.0202,325.2545,324.2882,325.0007,30383.0
2021-02-03 10:05:00,333.05,333.08,331.7,331.94,28027.0,325.0886,325.1178,323.7708,324.0051,28027.0
2021-02-03 10:10:00,331.99,332.54,331.4,332.54,39471.0,324.0539,324.5907,323.478,324.5907,39471.0
2021-02-03 10:15:00,332.5,333.1,332.41,332.56,47691.0,324.5517,325.1374,324.4639,324.6103,47691.0
2021-02-03 10:20:00,332.62,336.0,332.44,333.21,39686.0,324.6688,327.968,324.4931,325.2447,39686.0
2021-02-03 10:25:00,333.15,333.45,331.78,331.94,24328.0,325.1862,325.479,323.8489,324.0051,24328.0
2021-02-03 10:30:00,331.94,332.38,331.65,331.72,24807.0,324.0051,324.4346,323.722,323.7903,24807.0
2021-02-03 10:35:00,331.69,331.75,331.07,331.67,27390.0,323.7611,323.8196,323.1559,323.7415,27390.0
2021-02-03 10:40:00,331.64,332.24,331.51,332.05,30905.0,323.7123,324.2979,323.5854,324.1125,30905.0
2021-02-03 10:45:00,332.11,332.65,331.72,331.81,18256.0,324.171,324.6981,323.7903,323.8782,18256.0
2021-02-03 10:50:00,331.78,332.55,331.27,332.55,32743.0,323.8489,324.6005,323.3511,324.6005,32743.0
2021-02-03 10:55:00,332.47,333.2,332.38,332.88,28870.0,324.5224,325.235,324.4346,324.9226,28870.0
2021-02-03 11:00:00,332.84,333.12,332.82,332.97,19634.0,324.8836,325.1569,324.8641,325.0105,19634.0
2021-02-03 11:05:00,333.07,333.16,332.6,332.83,13551.0,325.1081,325.1959,324.6493,324.8738,13551.0
2021-02-03 11:10:00,332.87,332.91,332.37,332.44,14407.0,324.9129,324.9519,324.4248,324.4931,14407.0
2021-02-03 11:15:00,332.44,333.21,332.4,332.89,19123.0,324.4931,325.2447,324.4541,324.9324,19123.0
2021-02-03 11:20:00,332.84,333.15,332.84,332.99,18117.0,324.8836,325.1862,324.8836,325.03,18117.0
2021-02-03 11:25:00,332.86,333.21,332.68,332.82,10575.0,324.9031,325.2447,324.7274,324.8641,10575.0
2021-02-03 11:30:00,332.99,333.0,332.5,332.99,13361.0,325.03,325.0398,324.5517,325.03,13361.0
2021-02-03 11:35:00,333.03,333.23,332.8,333.09,29268.0,325.069,325.2643,324.8445,325.1276,29268.0
2021-02-03 11:40:00,333.1,333.24,332.94,333.02,5887.0,325.1374,325.274,324.9812,325.0593,5887.0
2021-02-03 11:45:00,333.01,333.11,332.7,332.72,9668.0,325.0495,325.1471,324.7469,324.7664,9668.0
2021-02-03 11:50:00,332.72,333.07,332.72,333.02,7732.0,324.7664,325.1081,324.7664,325.0593,7732.0
2021-02-03 11:55:00,332.99,333.21,332.85,333.01,11238.0,325.03,325.2447,324.8933,325.0495,11238.0
2021-02-03 12:00:00,333.06,333.24,333.05,333.07,16298.0,325.0983,325.274,325.0886,325.1081,16298.0
2021-02-03 12:05:00,333.09,333.7,333.02,333.57,24253.0,325.1276,325.723,325.0593,325.5961,24253.0
2021-02-03 12:10:00,333.48,333.58,332.92,332.92,24941.0,325.5083,325.6059,324.9617,324.9617,24941.0
2021-02-03 12:15:00,332.84,332.84,332.23,332.34,11648.0,324.8836,324.8836,324.2882,324.3955,11648.0
2021-02-03 12:20:00,332.33,333.26,332.28,333.0,20796.0,324.3858,325.2935,324.337,325.0398,20796.0
2021-02-03 12:25:00,332.98,333.05,332.53,332.53,12101.0,325.0202,325.0886,324.581,324.581,12101.0
2021-02-03 12:30:00,332.62,332.86,332.52,332.78,27130.0,324.6688,324.9031,324.5712,324.825,27130.0
2021-02-03 12:35:00,332.73,332.96,332.63,332.88,21723.0,324.7762,325.0007,324.6786,324.9226,21723.0
2021-02-03 12:40:00,332.86,332.88,332.65,332.83,22939.0,324.9031,324.9226,324.6981,324.8738,22939.0
2021-02-03 12:45:00,332.83,333.0,332.78,332.85,23770.0,324.8738,325.0398,324.825,324.8933,23770.0
2021-02-03 12:50:00,332.89,333.25,332.82,333.25,17125.0,324.9324,325.2838,324.8641,325.2838,17125.0
2021-02-03 12:55:00,333.18,333.21,332.98,332.98,22347.0,325.2154,325.2447,325.0202,325.0202,22347.0
2021-02-03 13:00:00,333.13,333.13,332.85,332.91,9178.0,325.1666,325.1666,324.8933,324.9519,9178.0
2021-02-03 13:05:00,332.94,333.16,332.83,332.88,8165.0,324.9812,325.1959,324.8738,324.9226,8165.0
2021-02-03 13:10:00,332.98,333.21,332.85,333.05,8322.0,325.0202,325.2447,324.8933,325.0886,8322.0
2021-02-03 13:15:00,333.09,333.25,332.79,332.84,15443.0,325.1276,325.2838,324.8348,324.8836,15443.0
2021-02-03 13:20:00,332.91,333.13,332.83,332.97,10660.0,324.9519,325.1666,324.8738,325.0105,10660.0
2021-02-03 13:25:00,332.97,333.27,332.88,333.09,10034.0,325.0105,325.3033,324.9226,325.1276,10034.0
2021-02-03 13:30:00,333.1,333.11,332.83,332.99,7226.0,325.1374,325.1471,324.8738,325.03,7226.0
2021-02-03 13:35:00,333.07,333.66,333.07,333.56,23882.0,325.1081,325.684,325.1081,325.5864,23882.0
2021-02-03 13:40:00,333.59,333.74,333.17,333.19,16996.0,325.6156,325.7621,325.2057,325.2252,16996.0
2021-02-03 13:45:00,333.18,333.28,333.05,333.05,8117.0,325.2154,325.3131,325.0886,325.0886,8117.0
2021-02-03 13:50:00,332.96,333.39,332.96,333.38,17225.0,325.0007,325.4204,325.0007,325.4107,17225.0
2021-02-03 13:55:00,333.38,333.69,333.21,333.31,16437.0,325.4107,325.7133,325.2447,325.3423,16437.0
2021-02-03 14:00:00,333.27,333.51,333.09,333.4,15013.0,325.3033,325.5376,325.1276,325.4302,15013.0
2021-02-03 14:05:00,333.36,333.96,333.3,333.94,16535.0,325.3911,325.9768,325.3326,325.9573,16535.0
2021-02-03 14:10:00,333.93,334.17,333.79,333.81,39785.0,325.9475,326.1818,325.8109,325.8304,39785.0
2021-02-03 14:15:00,333.72,334.4,333.71,334.31,14596.0,325.7425,326.4063,325.7328,326.3184,14596.0
2021-02-03 14:20:00,334.32,334.93,334.26,334.71,49634.0,326.3282,326.9236,326.2696,326.7089,49634.0
2021-02-03 14:25:00,334.71,334.92,334.52,334.54,15254.0,326.7089,326.9139,326.5234,326.5429,15254.0
2021-02-03 14:30:00,334.51,334.51,333.23,333.5,23213.0,326.5137,326.5137,325.2643,325.5278,23213.0
2021-02-03 14:35:00,333.56,334.11,333.47,333.88,25997.0,325.5864,326.1232,325.4985,325.8987,25997.0
2021-02-03 14:40:00,333.91,334.07,333.68,333.91,46952.0,325.928,326.0842,325.7035,325.928,46952.0
2021-02-03 14:45:00,333.88,334.08,333.82,333.82,23032.0,325.8987,326.0939,325.8402,325.8402,23032.0
2021-02-03 14:50:00,333.72,333.72,333.12,333.23,12492.0,325.7425,325.7425,325.1569,325.2643,12492.0
2021-02-03 14:55:00,333.21,333.74,333.09,333.28,20262.0,325.2447,325.7621,325.1276,325.3131,20262.0
2021-02-03 15:00:00,333.2,333.4,332.84,332.93,24542.0,325.235,325.4302,324.8836,324.9714,24542.0
2021-02-03 15:05:00,332.95,333.39,332.93,333.3,12598.0,324.9909,325.4204,324.9714,325.3326,12598.0
2021-02-03 15:10:00,333.29,333.36,333.02,333.31,13400.0,325.3228,325.3911,325.0593,325.3423,13400.0
2021-02-03 15:15:00,333.39,333.45,332.9,333.05,16218.0,325.4204,325.479,324.9421,325.0886,16218.0
2021-02-03 15:20:00,333.16,333.31,332.99,333.06,23979.0,325.1959,325.3423,325.03,325.0983,23979.0
2021-02-03 15:25:00,333.01,333.16,332.72,332.93,47429.0,325.0495,325.1959,324.7664,324.9714,47429.0
2021-02-03 15:30:00,332.84,332.96,332.34,332.77,16699.0,324.8836,325.0007,324.3955,324.8153,16699.0
2021-02-03 15:35:00,332.77,332.88,332.6,332.75,23389.0,324.8153,324.9226,324.6493,324.7957,23389.0
2021-02-03 15:40:00,332.75,333.63,332.75,333.45,29605.0,324.7957,325.6547,324.7957,325.479,29605.0
2021-02-03 15:45:00,333.43,334.14,333.4,334.06,66358.0,325.4595,326.1525,325.4302,326.0744,66358.0
2021-02-03 15:50:00,333.97,333.97,333.52,333.82,91412.0,325.9866,325.9866,325.5473,325.8402,91412.0
2021-02-03 15:55:00,333.83,334.06,332.37,332.89,232865.0,325.8499,326.0744,324.4248,324.9324,232865.0
2021-02-04 09:30:00,335.49,337.65,335.06,337.63,105093.0,327.4702,329.5786,327.0505,329.5591,105093.0
2021-02-04 09:35:00,337.63,337.83,336.02,337.17,39367.0,329.5591,329.7543,327.9876,329.1101,39367.0
2021-02-04 09:40:00,337.35,337.89,336.94,337.29,32255.0,329.2858,329.8129,328.8856,329.2272,32255.0
2021-02-04 09:45:00,337.38,340.31,337.38,339.97,95691.0,329.315,332.175,329.315,331.8431,95691.0
2021-02-04 09:50:00,340.04,340.07,338.47,338.81,44742.0,331.9115,331.9407,330.379,330.7109,44742.0
2021-02-04 09:55:00,338.89,341.31,338.84,341.07,89205.0,330.789,333.1511,330.7401,332.9168,89205.0
2021-02-04 10:00:00,341.06,341.55,339.74,339.74,42998.0,332.9071,333.3854,331.6186,331.6186,42998.0
2021-02-04 10:05:00,339.82,340.2,339.19,339.46,47210.0,331.6967,332.0676,331.0818,331.3453,47210.0
2021-02-04 10:10:00,339.38,339.9,339.36,339.74,42720.0,331.2672,331.7748,331.2477,331.6186,42720.0
2021-02-04 10:15:00,339.79,340.86,339.72,340.86,36029.0,331.6674,332.7119,331.5991,332.7119,36029.0
2021-02-04 10:20:00,340.88,341.1,340.44,340.59,23438.0,332.7314,332.9461,332.3019,332.4483,23438.0
2021-02-04 10:25:00,340.56,340.83,340.3,340.39,28470.0,332.419,332.6826,332.1652,332.2531,28470.0
2021-02-04 10:30:00,340.35,340.71,339.68,340.63,25932.0,332.2141,332.5654,331.5601,332.4874,25932.0
2021-02-04 10:35:00,340.65,341.77,340.63,341.49,31643.0,332.5069,333.6001,332.4874,333.3268,31643.0
2021-02-04 10:40:00,341.56,342.43,341.54,342.32,60132.0,333.3951,334.2443,333.3756,334.137,60132.0
2021-02-04 10:45:00,342.32,342.45,341.59,341.92,42723.0,334.137,334.2639,333.4244,333.7465,42723.0
2021-02-04 10:50:00,341.93,343.08,341.89,342.86,45981.0,333.7563,334.8788,333.7172,334.6641,45981.0
2021-02-04 10:55:00,342.79,343.1,342.26,342.48,40561.0,334.5957,334.8983,334.0784,334.2931,40561.0
2021-02-04 11:00:00,342.51,342.74,342.12,342.32,49367.0,334.3224,334.5469,333.9417,334.137,49367.0
2021-02-04 11:05:00,342.34,342.69,342.23,342.35,16134.0,334.1565,334.4981,334.0491,334.1662,16134.0
2021-02-04 11:10:00,342.36,342.5,341.85,341.98,25415.0,334.176,334.3127,333.6782,333.8051,25415.0
2021-02-04 11:15:00,342.04,342.28,341.69,341.93,23326.0,333.8637,334.0979,333.522,333.7563,23326.0
2021-02-04 11:20:00,341.98,342.07,341.61,341.88,31138.0,333.8051,333.8929,333.4439,333.7075,31138.0
2021-02-04 11:25:00,341.92,342.13,341.65,341.94,25460.0,333.7465,333.9515,333.483,333.766,25460.0
2021-02-04 11:30:00,341.97,342.38,341.64,342.24,15750.0,333.7953,334.1955,333.4732,334.0589,15750.0
2021-02-04 11:35:00,342.24,342.49,342.17,342.24,13741.0,334.0589,334.3029,333.9905,334.0589,13741.0
2021-02-04 11:40:00,342.19,342.66,342.03,342.09,22313.0,334.0101,334.4688,333.8539,333.9125,22313.0
2021-02-04 11:45:00,342.05,342.68,341.98,342.51,28227.0,333.8734,334.4884,333.8051,334.3224,28227.0
2021-02-04 11:50:00,342.5,342.63,342.18,342.42,18099.0,334.3127,334.4396,334.0003,334.2346,18099.0
2021-02-04 11:55:00,342.42,342.64,342.14,342.4,13585.0,334.2346,334.4493,333.9613,334.215,13585.0
2021-02-04 12:00:00,342.48,342.77,342.34,342.51,26467.0,334.2931,334.5762,334.1565,334.3224,26467.0
2021-02-04 12:05:00,342.58,342.89,342.41,342.81,15021.0,334.3907,334.6933,334.2248,334.6152,15021.0
2021-02-04 12:10:00,342.86,343.25,342.61,342.79,20855.0,334.6641,335.0447,334.42,334.5957,20855.0
2021-02-04 12:15:00,342.8,342.87,342.36,342.48,34279.0,334.6055,334.6738,334.176,334.2931,34279.0
2021-02-04 12:20:00,342.52,342.62,342.34,342.41,36262.0,334.3322,334.4298,334.1565,334.2248,36262.0
2021-02-04 12:25:00,342.41,342.74,342.37,342.47,9280.0,334.2248,334.5469,334.1858,334.2834,9280.0
2021-02-04 12:30:00,342.36,342.64,342.14,342.2,16190.0,334.176,334.4493,333.9613,334.0198,16190.0
2021-02-04 12:35:00,342.24,342.68,342.12,342.55,14965.0,334.0589,334.4884,333.9417,334.3615,14965.0
2021-02-04 12:40:00,342.57,342.58,342.14,342.18,15712.0,334.381,334.3907,333.9613,334.0003,15712.0
2021-02-04 12:45:00,342.15,342.36,341.87,342.36,29654.0,333.971,334.176,333.6977,334.176,29654.0
2021-02-04 12:50:00,342.31,342.43,342.07,342.37,13086.0,334.1272,334.2443,333.8929,334.1858,13086.0
2021-02-04 12:55:00,342.32,342.48,342.02,342.2,22180.0,334.137,334.2931,333.8441,334.0198,22180.0
2021-02-04 13:00:00,342.19,342.33,341.51,341.52,16479.0,334.0101,334.1467,333.3463,333.3561,16479.0
2021-02-04 13:05:00,341.56,341.86,341.12,341.14,12290.0,333.3951,333.688,332.9656,332.9852,12290.0
2021-02-04 13:10:00,341.19,341.76,340.75,341.76,33109.0,333.034,333.5903,332.6045,333.5903,33109.0
2021-02-04 13:15:00,341.78,342.36,341.53,342.36,16633.0,333.6099,334.176,333.3658,334.176,16633.0
2021-02-04 13:20:00,342.29,342.35,341.47,341.51,13833.0,334.1077,334.1662,333.3073,333.3463,13833.0
2021-02-04 13:25:00,341.52,341.96,341.38,341.46,35380.0,333.3561,333.7856,333.2194,333.2975,35380.0
2021-02-04 13:30:00,341.46,341.63,340.97,341.38,10010.0,333.2975,333.4635,332.8192,333.2194,10010.0
2021-02-04 13:35:00,341.4,341.47,341.17,341.46,16383.0,333.239,333.3073,333.0145,333.2975,16383.0
2021-02-04 13:40:00,341.48,341.88,341.35,341.65,15355.0,333.317,333.7075,333.1901,333.483,15355.0
2021-02-04 13:45:00,341.68,341.99,341.54,341.54,14986.0,333.5123,333.8148,333.3756,333.3756,14986.0
2021-02-04 13:50:00,341.5,341.54,341.12,341.35,12244.0,333.3366,333.3756,332.9656,333.1901,12244.0
2021-02-04 13:55:00,341.41,341.41,341.11,341.13,11376.0,333.2487,333.2487,332.9559,332.9754,11376.0
2021-02-04 14:00:00,341.18,341.81,341.18,341.78,19315.0,333.0242,333.6392,333.0242,333.6099,19315.0
2021-02-04 14:05:00,341.69,341.85,341.44,341.7,12872.0,333.522,333.6782,333.278,333.5318,12872.0
2021-02-04 14:10:00,341.64,341.7,341.42,341.61,19290.0,333.4732,333.5318,333.2585,333.4439,19290.0
2021-02-04 14:15:00,341.59,341.66,341.47,341.59,21604.0,333.4244,333.4927,333.3073,333.4244,21604.0
2021-02-04 14:20:00,341.58,341.6,341.0,341.12,17910.0,333.4147,333.4342,332.8485,332.9656,17910.0
2021-02-04 14:25:00,341.2,341.72,341.19,341.37,8161.0,333.0437,333.5513,333.034,333.2097,8161.0
2021-02-04 14:30:00,341.38,341.59,341.19,341.23,12788.0,333.2194,333.4244,333.034,333.073,12788.0
2021-02-04 14:35:00,341.18,341.34,340.93,340.99,16563.0,333.0242,333.1804,332.7802,332.8388,16563.0
2021-02-04 14:40:00,340.96,341.09,340.7,340.74,12174.0,332.8095,332.9364,332.5557,332.5947,12174.0
2021-02-04 14:45:00,340.62,340.95,340.44,340.92,11593.0,332.4776,332.7997,332.3019,332.7704,11593.0
2021-02-04 14:50:00,340.98,341.15,340.68,340.68,16964.0,332.829,332.9949,332.5362,332.5362,16964.0
2021-02-04 14:55:00,340.75,341.08,340.6,340.63,18253.0,332.6045,332.9266,332.4581,332.4874,18253.0
2021-02-04 15:00:00,340.7,340.7,339.64,339.83,24479.0,332.5557,332.5557,331.521,331.7065,24479.0
2021-02-04 15:05:00,339.82,340.16,339.73,339.99,25167.0,331.6967,332.0286,331.6089,331.8627,25167.0
2021-02-04 15:10:00,339.99,340.04,339.41,339.41,26050.0,331.8627,331.9115,331.2965,331.2965,26050.0
2021-02-04 15:15:00,339.41,339.5,339.07,339.5,34620.0,331.2965,331.3844,330.9647,331.3844,34620.0
2021-02-04 15:20:00,339.5,339.56,339.07,339.18,16062.0,331.3844,331.4429,330.9647,331.072,16062.0
2021-02-04 15:25:00,339.13,339.19,338.49,338.74,34638.0,331.0232,331.0818,330.3985,330.6425,34638.0
2021-02-04 15:30:00,338.79,339.67,338.73,339.61,44072.0,330.6913,331.5503,330.6328,331.4917,44072.0
2021-02-04 15:35:00,339.56,339.65,339.4,339.46,31387.0,331.4429,331.5308,331.2868,331.3453,31387.0
2021-02-04 15:40:00,339.43,339.91,339.22,339.59,36535.0,331.316,331.7846,331.1111,331.4722,36535.0
2021-02-04 15:45:00,339.55,339.86,339.5,339.61,44053.0,331.4332,331.7358,331.3844,331.4917,44053.0
2021-02-04 15:50:00,339.6,340.13,339.29,339.97,82068.0,331.482,331.9993,331.1794,331.8431,82068.0
2021-02-04 15:55:00,339.97,340.98,339.76,340.98,232194.0,331.8431,332.829,331.6382,332.829,232194.0
2021-02-05 09:30:00,342.52,344.33,342.32,343.77,105014.0,334.3322,336.0989,334.137,335.5523,105014.0
2021-02-05 09:35:00,343.63,344.01,341.62,342.42,41740.0,335.4156,335.7866,333.4537,334.2346,41740.0
2021-02-05 09:40:00,342.39,343.85,342.04,343.1,49857.0,334.2053,335.6304,333.8637,334.8983,49857.0
2021-02-05 09:45:00,342.93,343.76,342.93,343.0,40770.0,334.7324,335.5425,334.7324,334.8007,40770.0
2021-02-05 09:50:00,343.01,343.33,342.18,342.8,27554.0,334.8105,335.1228,334.0003,334.6055,27554.0
2021-02-05 09:55:00,342.8,342.94,341.83,342.2,40909.0,334.6055,334.7421,333.6587,334.0198,40909.0
2021-02-05 10:00:00,342.12,342.27,341.35,341.35,39892.0,333.9417,334.0882,333.1901,333.1901,39892.0
2021-02-05 10:05:00,341.37,342.1,341.12,341.53,19606.0,333.2097,333.9222,332.9656,333.3658,19606.0
2021-02-05 10:10:00,341.56,341.63,341.21,341.25,19520.0,333.3951,333.4635,333.0535,333.0925,19520.0
2021-02-05 10:15:00,341.26,341.5,340.06,340.35,22871.0,333.1023,333.3366,331.931,332.2141,22871.0
2021-02-05 10:20:00,340.25,340.87,340.2,340.77,17904.0,332.1164,332.7216,332.0676,332.624,17904.0
2021-02-05 10:25:00,340.9,341.08,340.42,340.65,12728.0,332.7509,332.9266,332.2824,332.5069,12728.0
2021-02-05 10:30:00,340.82,341.21,340.72,341.04,20912.0,332.6728,333.0535,332.5752,332.8876,20912.0
2021-02-05 10:35:00,340.78,340.95,340.41,340.41,13107.0,332.6338,332.7997,332.2726,332.2726,13107.0
2021-02-05 10:40:00,340.46,340.66,339.77,340.53,14351.0,332.3214,332.5166,331.6479,332.3898,14351.0
2021-02-05 10:45:00,340.57,340.58,339.92,340.34,18702.0,332.4288,332.4386,331.7943,332.2043,18702.0
2021-02-05 10:50:00,340.05,340.6,339.97,340.55,9912.0,331.9212,332.4581,331.8431,332.4093,9912.0
2021-02-05 10:55:00,340.51,340.75,339.75,340.04,19836.0,332.3702,332.6045,331.6284,331.9115,19836.0
2021-02-05 11:00:00,340.0,340.0,338.49,338.87,32973.0,331.8724,331.8724,330.3985,330.7694,32973.0
2021-02-05 11:05:00,338.86,339.13,338.26,338.58,27120.0,330.7597,331.0232,330.174,330.4864,27120.0
2021-02-05 11:10:00,338.61,338.7,337.87,338.45,34888.0,330.5156,330.6035,329.7933,330.3595,34888.0
2021-02-05 11:15:00,338.45,338.46,337.88,338.41,18767.0,330.3595,330.3692,329.8031,330.3204,18767.0
2021-02-05 11:20:00,338.41,339.21,338.4,339.05,14295.0,330.3204,331.1013,330.3107,330.9451,14295.0
2021-02-05 11:25:00,339.02,339.44,338.78,339.18,13605.0,330.9158,331.3258,330.6816,331.072,13605.0
2021-02-05 11:30:00,339.21,339.7,339.2,339.64,13252.0,331.1013,331.5796,331.0915,331.521,13252.0
2021-02-05 11:35:00,339.75,340.79,339.72,340.71,19840.0,331.6284,332.6435,331.5991,332.5654,19840.0
2021-02-05 11:40:00,340.82,341.06,340.63,340.69,16799.0,332.6728,332.9071,332.4874,332.5459,16799.0
2021-02-05 11:45:00,340.69,340.77,340.0,340.05,16238.0,332.5459,332.624,331.8724,331.9212,16238.0
2021-02-05 11:50:00,340.04,340.16,339.1,339.35,23873.0,331.9115,332.0286,330.9939,331.238,23873.0
2021-02-05 11:55:00,339.3,339.68,338.85,338.85,18708.0,331.1892,331.5601,330.7499,330.7499,18708.0
2021-02-05 12:00:00,338.87,339.21,338.5,339.15,18535.0,330.7694,331.1013,330.4083,331.0427,18535.0
2021-02-05 12:05:00,339.27,339.43,339.1,339.34,10160.0,331.1599,331.316,330.9939,331.2282,10160.0
2021-02-05 12:10:00,339.25,339.44,339.05,339.32,9485.0,331.1403,331.3258,330.9451,331.2087,9485.0
2021-02-05 12:15:00,339.27,339.56,339.05,339.42,8653.0,331.1599,331.4429,330.9451,331.3063,8653.0
2021-02-05 12:20:00,339.51,339.69,339.42,339.69,7651.0,331.3941,331.5698,331.3063,331.5698,7651.0
2021-02-05 12:25:00,339.66,339.7,339.3,339.68,11068.0,331.5405,331.5796,331.1892,331.5601,11068.0
2021-02-05 12:30:00,339.72,339.9,339.64,339.81,8219.0,331.5991,331.7748,331.521,331.687,8219.0
2021-02-05 12:35:00,339.78,339.9,339.68,339.88,9421.0,331.6577,331.7748,331.5601,331.7553,9421.0
2021-02-05 12:40:00,339.79,340.23,339.75,340.05,17575.0,331.6674,332.0969,331.6284,331.9212,17575.0
2021-02-05 12:45:00,339.99,340.13,339.48,339.49,12069.0,331.8627,331.9993,331.3648,331.3746,12069.0
2021-02-05 12:50:00,339.53,339.92,339.53,339.72,7334.0,331.4137,331.7943,331.4137,331.5991,7334.0
2021-02-05 12:55:00,339.65,339.65,339.37,339.62,12975.0,331.5308,331.5308,331.2575,331.5015,12975.0
2021-02-05 13:00:00,339.56,339.65,339.06,339.16,14890.0,331.4429,331.5308,330.9549,331.0525,14890.0
2021-02-05 13:05:00,339.11,339.23,338.89,339.18,49110.0,331.0037,331.1208,330.789,331.072,49110.0
2021-02-05 13:10:00,339.19,339.19,338.72,338.74,11071.0,331.0818,331.0818,330.623,330.6425,11071.0
2021-02-05 13:15:00,338.63,338.98,338.4,338.79,20174.0,330.5352,330.8768,330.3107,330.6913,20174.0
2021-02-05 13:20:00,338.77,338.89,338.32,338.36,31925.0,330.6718,330.789,330.2326,330.2716,31925.0
2021-02-05 13:25:00,338.44,338.64,338.28,338.35,17619.0,330.3497,330.5449,330.1935,330.2619,17619.0
2021-02-05 13:30:00,338.28,338.89,338.2,338.8,39237.0,330.1935,330.789,330.1154,330.7011,39237.0
2021-02-05 13:35:00,338.72,339.0,338.6,338.7,43139.0,330.623,330.8963,330.5059,330.6035,43139.0
2021-02-05 13:40:00,338.75,338.93,338.56,338.68,17246.0,330.6523,330.828,330.4668,330.584,17246.0
2021-02-05 13:45:00,338.64,338.64,338.2,338.2,28446.0,330.5449,330.5449,330.1154,330.1154,28446.0
2021-02-05 13:50:00,338.2,338.21,337.75,337.83,12563.0,330.1154,330.1252,329.6762,329.7543,12563.0
2021-02-05 13:55:00,337.83,338.28,337.76,337.97,18860.0,329.7543,330.1935,329.686,329.8909,18860.0
2021-02-05 14:00:00,337.97,338.27,337.67,338.2,11424.0,329.8909,330.1838,329.5981,330.1154,11424.0
2021-02-05 14:05:00,338.14,338.56,338.14,338.2,9714.0,330.0569,330.4668,330.0569,330.1154,9714.0
2021-02-05 14:10:00,338.16,338.37,338.07,338.31,11214.0,330.0764,330.2814,329.9886,330.2228,11214.0
2021-02-05 14:15:00,338.32,338.69,338.32,338.69,9213.0,330.2326,330.5937,330.2326,330.5937,9213.0
2021-02-05 14:20:00,338.61,338.97,338.46,338.82,11499.0,330.5156,330.867,330.3692,330.7206,11499.0
2021-02-05 14:25:00,338.88,339.08,338.69,338.86,19194.0,330.7792,330.9744,330.5937,330.7597,19194.0
2021-02-05 14:30:00,338.87,339.04,338.7,338.71,11781.0,330.7694,330.9354,330.6035,330.6133,11781.0
2021-02-05 14:35:00,338.75,338.81,338.33,338.58,14597.0,330.6523,330.7109,330.2423,330.4864,14597.0
2021-02-05 14:40:00,338.65,338.65,338.22,338.33,14171.0,330.5547,330.5547,330.135,330.2423,14171.0
2021-02-05 14:45:00,338.33,338.64,338.25,338.52,11682.0,330.2423,330.5449,330.1643,330.4278,11682.0
2021-02-05 14:50:00,338.48,338.48,338.14,338.42,14749.0,330.3888,330.3888,330.0569,330.3302,14749.0
2021-02-05 14:55:00,338.42,338.55,337.85,337.89,14193.0,330.3302,330.4571,329.7738,329.8129,14193.0
2021-02-05 15:00:00,337.9,337.93,337.6,337.7,9496.0,329.8226,329.8519,329.5298,329.6274,9496.0
2021-02-05 15:05:00,337.61,337.89,337.47,337.79,11482.0,329.5396,329.8129,329.4029,329.7152,11482.0
2021-02-05 15:10:00,337.73,338.0,337.41,337.49,16157.0,329.6567,329.9202,329.3443,329.4224,16157.0
2021-02-05 15:15:00,337.48,337.77,337.39,337.45,29205.0,329.4127,329.6957,329.3248,329.3834,29205.0
2021-02-05 15:20:00,337.45,338.46,337.42,338.46,21395.0,329.3834,330.3692,329.3541,330.3692,21395.0
2021-02-05 15:25:00,338.45,338.52,337.64,337.64,15008.0,330.3595,330.4278,329.5688,329.5688,15008.0
2021-02-05 15:30:00,337.67,338.05,337.57,337.97,14215.0,329.5981,329.969,329.5005,329.8909,14215.0
2021-02-05 15:35:00,338.0,338.55,337.9,337.93,19696.0,329.9202,330.4571,329.8226,329.8519,19696.0
2021-02-05 15:40:00,337.97,338.19,337.87,338.19,21709.0,329.8909,330.1057,329.7933,330.1057,21709.0
2021-02-05 15:45:00,338.18,338.31,337.95,337.95,37330.0,330.0959,330.2228,329.8714,329.8714,37330.0
2021-02-05 15:50:00,337.89,338.5,337.79,338.33,50759.0,329.8129,330.4083,329.7152,330.2423,50759.0
2021-02-05 15:55:00,338.32,338.78,337.79,338.75,120410.0,330.2326,330.6816,329.7152,330.6523,120410.0
2021-02-08 09:30:00,340.0,341.49,339.4,339.74,107612.0,331.8724,333.3268,331.2868,331.6186,107612.0
2021-02-08 09:35:00,339.75,340.96,338.92,338.98,27638.0,331.6284,332.8095,330.8182,330.8768,27638.0
2021-02-08 09:40:00,338.89,339.7,337.45,337.66,43331.0,330.789,331.5796,329.3834,329.5884,43331.0
2021-02-08 09:45:00,337.65,338.95,337.53,338.17,28308.0,329.5786,330.8475,329.4615,330.0862,28308.0
2021-02-08 09:50:00,338.31,338.51,337.51,338.13,24259.0,330.2228,330.418,329.4419,330.0471,24259.0
2021-02-08 09:55:00,338.27,338.92,337.84,338.38,41892.0,330.1838,330.8182,329.7641,330.2911,41892.0
2021-02-08 10:00:00,338.24,338.63,337.83,338.49,30655.0,330.1545,330.5352,329.7543,330.3985,30655.0
2021-02-08 10:05:00,338.38,338.45,337.37,337.8,35152.0,330.2911,330.3595,329.3053,329.725,35152.0
2021-02-08 10:10:00,337.75,337.75,336.6,337.23,31487.0,329.6762,329.6762,328.5537,329.1686,31487.0
2021-02-08 10:15:00,337.12,338.99,337.12,338.75,22418.0,329.0613,330.8866,329.0613,330.6523,22418.0
2021-02-08 10:20:00,338.79,339.0,338.2,338.34,19436.0,330.6913,330.8963,330.1154,330.2521,19436.0
2021-02-08 10:25:00,338.36,339.21,338.21,339.21,21378.0,330.2716,331.1013,330.1252,331.1013,21378.0
2021-02-08 10:30:00,339.3,339.3,338.5,338.71,13030.0,331.1892,331.1892,330.4083,330.6133,13030.0
2021-02-08 10:35:00,338.66,338.75,338.27,338.61,14532.0,330.5645,330.6523,330.1838,330.5156,14532.0
2021-02-08 10:40:00,338.52,338.91,338.46,338.75,18684.0,330.4278,330.8085,330.3692,330.6523,18684.0
2021-02-08 10:45:00,338.72,339.16,338.18,338.26,22881.0,330.623,331.0525,330.0959,330.174,22881.0
2021-02-08 10:50:00,338.14,338.95,338.14,338.54,15235.0,330.0569,330.8475,330.0569,330.4473,15235.0
2021-02-08 10:55:00,338.59,338.59,337.78,338.55,51100.0,330.4961,330.4961,329.7055,330.4571,51100.0
2021-02-08 11:00:00,338.55,338.55,337.57,337.57,12085.0,330.4571,330.4571,329.5005,329.5005,12085.0
2021-02-08 11:05:00,337.55,337.87,337.09,337.11,25897.0,329.481,329.7933,329.032,329.0515,25897.0
2021-02-08 11:10:00,337.11,337.11,336.34,336.61,40482.0,329.0515,329.0515,328.2999,328.5635,40482.0
2021-02-08 11:15:00,336.62,337.27,336.61,336.8,15513.0,328.5732,329.2077,328.5635,328.7489,15513.0
2021-02-08 11:20:00,336.75,337.42,336.62,337.24,14289.0,328.7001,329.3541,328.5732,329.1784,14289.0
2021-02-08 11:25:00,337.28,337.28,336.69,336.85,15864.0,329.2174,329.2174,328.6415,328.7977,15864.0
2021-02-08 11:30:00,336.78,336.88,336.12,336.22,32767.0,328.7294,328.827,328.0852,328.1828,32767.0
2021-02-08 11:35:00,336.21,336.22,335.64,335.87,27163.0,328.173,328.1828,327.6166,327.8411,27163.0
2021-02-08 11:40:00,335.78,336.5,335.53,336.35,26523.0,327.7533,328.4561,327.5093,328.3097,26523.0
2021-02-08 11:45:00,336.28,336.76,336.0,336.58,13947.0,328.2413,328.7099,327.968,328.5342,13947.0
2021-02-08 11:50:00,336.61,336.69,336.18,336.57,15449.0,328.5635,328.6415,328.1437,328.5244,15449.0
2021-02-08 11:55:00,336.53,336.72,336.19,336.24,9461.0,328.4854,328.6708,328.1535,328.2023,9461.0
2021-02-08 12:00:00,336.37,337.24,336.22,337.2,42814.0,328.3292,329.1784,328.1828,329.1394,42814.0
2021-02-08 12:05:00,337.17,337.21,336.55,336.69,14017.0,329.1101,329.1491,328.5049,328.6415,14017.0
2021-02-08 12:10:00,336.71,337.05,336.55,336.94,38389.0,328.6611,328.9929,328.5049,328.8856,38389.0
2021-02-08 12:15:00,336.94,337.12,336.75,336.83,13876.0,328.8856,329.0613,328.7001,328.7782,13876.0
2021-02-08 12:20:00,336.88,337.44,336.78,337.22,21115.0,328.827,329.3736,328.7294,329.1589,21115.0
2021-02-08 12:25:00,337.25,337.38,336.98,337.29,20268.0,329.1882,329.315,328.9246,329.2272,20268.0
2021-02-08 12:30:00,337.34,337.44,337.22,337.44,11098.0,329.276,329.3736,329.1589,329.3736,11098.0
2021-02-08 12:35:00,337.46,337.66,337.21,337.31,14031.0,329.3931,329.5884,329.1491,329.2467,14031.0
2021-02-08 12:40:00,337.34,337.58,337.28,337.58,10557.0,329.276,329.5103,329.2174,329.5103,10557.0
2021-02-08 12:45:00,337.66,338.03,337.45,337.48,25572.0,329.5884,329.9495,329.3834,329.4127,25572.0
2021-02-08 12:50:00,337.44,337.5,337.18,337.22,34960.0,329.3736,329.4322,329.1198,329.1589,34960.0
2021-02-08 12:55:00,337.17,337.3,336.93,337.13,10258.0,329.1101,329.237,328.8758,329.071,10258.0
2021-02-08 13:00:00,337.08,337.09,336.89,336.95,15285.0,329.0222,329.032,328.8368,328.8953,15285.0
2021-02-08 13:05:00,336.98,337.36,336.89,337.16,10759.0,328.9246,329.2955,328.8368,329.1003,10759.0
2021-02-08 13:10:00,337.12,337.53,337.02,337.4,10384.0,329.0613,329.4615,328.9637,329.3346,10384.0
2021-02-08 13:15:00,337.37,337.42,336.94,337.04,14438.0,329.3053,329.3541,328.8856,328.9832,14438.0
2021-02-08 13:20:00,337.05,337.05,336.3,336.57,22958.0,328.9929,328.9929,328.2609,328.5244,22958.0
2021-02-08 13:25:00,336.56,336.6,335.92,335.99,17041.0,328.5147,328.5537,327.89,327.9583,17041.0
2021-02-08 13:30:00,335.94,336.39,335.8,336.31,16756.0,327.9095,328.3487,327.7728,328.2706,16756.0
2021-02-08 13:35:00,336.31,336.73,336.21,336.63,8730.0,328.2706,328.6806,328.173,328.583,8730.0
2021-02-08 13:40:00,336.69,336.69,336.29,336.29,13642.0,328.6415,328.6415,328.2511,328.2511,13642.0
2021-02-08 13:45:00,336.24,336.9,336.2,336.61,8411.0,328.2023,328.8465,328.1633,328.5635,8411.0
2021-02-08 13:50:00,336.68,336.68,335.63,335.7,12239.0,328.6318,328.6318,327.6069,327.6752,12239.0
2021-02-08 13:55:00,335.6,336.29,335.6,336.2,7782.0,327.5776,328.2511,327.5776,328.1633,7782.0
2021-02-08 14:00:00,336.27,336.27,335.76,335.85,8963.0,328.2316,328.2316,327.7338,327.8216,8963.0
2021-02-08 14:05:00,335.92,336.12,335.77,335.93,7941.0,327.89,328.0852,327.7435,327.8997,7941.0
2021-02-08 14:10:00,335.85,336.18,335.7,336.1,13381.0,327.8216,328.1437,327.6752,328.0656,13381.0
2021-02-08 14:15:00,336.0,336.01,335.67,335.75,10312.0,327.968,327.9778,327.6459,327.724,10312.0
2021-02-08 14:20:00,335.73,336.38,335.67,336.1,17702.0,327.7045,328.339,327.6459,328.0656,17702.0
2021-02-08 14:25:00,336.12,336.46,336.11,336.46,9855.0,328.0852,328.417,328.0754,328.417,9855.0
2021-02-08 14:30:00,336.38,336.41,335.99,336.36,9361.0,328.339,328.3682,327.9583,328.3194,9361.0
2021-02-08 14:35:00,336.31,336.32,335.67,335.67,13373.0,328.2706,328.2804,327.6459,327.6459,13373.0
2021-02-08 14:40:00,335.67,335.81,335.55,335.68,12236.0,327.6459,327.7826,327.5288,327.6557,12236.0
2021-02-08 14:45:00,335.64,335.94,335.62,335.81,7495.0,327.6166,327.9095,327.5971,327.7826,7495.0
2021-02-08 14:50:00,335.81,335.95,335.69,335.95,9299.0,327.7826,327.9192,327.6654,327.9192,9299.0
2021-02-08 14:55:00,335.94,336.4,335.9,336.26,11550.0,327.9095,328.3585,327.8704,328.2218,11550.0
2021-02-08 15:00:00,336.13,336.27,335.79,335.96,7175.0,328.0949,328.2316,327.7631,327.929,7175.0
2021-02-08 15:05:00,335.92,335.93,335.59,335.74,11955.0,327.89,327.8997,327.5678,327.7143,11955.0
2021-02-08 15:10:00,335.7,335.93,335.59,335.84,12224.0,327.6752,327.8997,327.5678,327.8119,12224.0
2021-02-08 15:15:00,335.79,335.96,335.69,335.93,10327.0,327.7631,327.929,327.6654,327.8997,10327.0
2021-02-08 15:20:00,335.95,336.12,335.84,335.92,13279.0,327.9192,328.0852,327.8119,327.89,13279.0
2021-02-08 15:25:00,335.94,336.53,335.94,336.44,17751.0,327.9095,328.4854,327.9095,328.3975,17751.0
2021-02-08 15:30:00,336.46,336.56,335.83,335.83,14664.0,328.417,328.5147,327.8021,327.8021,14664.0
2021-02-08 15:35:00,335.81,335.93,335.63,335.88,15453.0,327.7826,327.8997,327.6069,327.8509,15453.0
2021-02-08 15:40:00,335.91,336.23,335.72,336.19,17121.0,327.8802,328.1925,327.6947,328.1535,17121.0
2021-02-08 15:45:00,336.16,336.16,335.75,336.02,27735.0,328.1242,328.1242,327.724,327.9876,27735.0
2021-02-08 15:50:00,336.01,336.15,335.83,336.14,46599.0,327.9778,328.1145,327.8021,328.1047,46599.0
2021-02-08 15:55:00,336.13,337.03,335.86,337.03,90396.0,328.0949,328.9734,327.8314,328.9734,90396.0
2021-02-09 09:30:00,335.95,336.22,330.61,330.98,107062.0,327.9192,328.1828,322.7069,323.068,107062.0
2021-02-09 09:35:00,330.97,331.63,330.0,330.82,108591.0,323.0583,323.7025,322.1115,322.9119,108591.0
2021-02-09 09:40:00,330.85,332.6,330.63,332.54,74272.0,322.9411,324.6493,322.7264,324.5907,74272.0
2021-02-09 09:45:00,332.57,333.18,332.03,332.5,31290.0,324.62,325.2154,324.0929,324.5517,31290.0
2021-02-09 09:50:00,332.59,333.36,332.39,332.82,38887.0,324.6396,325.3911,324.4443,324.8641,38887.0
2021-02-09 09:55:00,332.72,334.48,332.72,333.94,46891.0,324.7664,326.4844,324.7664,325.9573,46891.0
2021-02-09 10:00:00,333.97,335.16,333.94,334.31,53659.0,325.9866,327.1481,325.9573,326.3184,53659.0
2021-02-09 10:05:00,334.53,335.18,334.27,335.12,22625.0,326.5332,327.1676,326.2794,327.1091,22625.0
2021-02-09 10:10:00,335.24,335.65,334.43,334.76,18938.0,327.2262,327.6264,326.4356,326.7577,18938.0
2021-02-09 10:15:00,334.84,335.0,333.56,334.0,53162.0,326.8358,326.9919,325.5864,326.0158,53162.0
2021-02-09 10:20:00,333.91,334.36,333.53,333.6,43527.0,325.928,326.3672,325.5571,325.6254,43527.0
2021-02-09 10:25:00,333.64,333.85,333.15,333.64,22501.0,325.6645,325.8694,325.1862,325.6645,22501.0
2021-02-09 10:30:00,333.6,334.2,333.6,333.7,39312.0,325.6254,326.2111,325.6254,325.723,39312.0
2021-02-09 10:35:00,333.76,334.31,333.76,334.09,19772.0,325.7816,326.3184,325.7816,326.1037,19772.0
2021-02-09 10:40:00,334.07,334.25,333.86,334.08,14484.0,326.0842,326.2599,325.8792,326.0939,14484.0
2021-02-09 10:45:00,334.1,334.29,333.64,334.13,30228.0,326.1135,326.2989,325.6645,326.1427,30228.0
2021-02-09 10:50:00,334.17,334.29,333.98,334.16,32627.0,326.1818,326.2989,325.9963,326.172,32627.0
2021-02-09 10:55:00,334.1,334.18,333.0,333.48,32991.0,326.1135,326.1915,325.0398,325.5083,32991.0
2021-02-09 11:00:00,333.4,333.82,333.16,333.49,36113.0,325.4302,325.8402,325.1959,325.518,36113.0
2021-02-09 11:05:00,333.45,333.64,333.27,333.43,14601.0,325.479,325.6645,325.3033,325.4595,14601.0
2021-02-09 11:10:00,333.24,333.96,333.24,333.89,23901.0,325.274,325.9768,325.274,325.9085,23901.0
2021-02-09 11:15:00,333.95,334.02,333.33,333.33,24216.0,325.967,326.0354,325.3619,325.3619,24216.0
2021-02-09 11:20:00,333.31,333.57,333.15,333.36,21743.0,325.3423,325.5961,325.1862,325.3911,21743.0
2021-02-09 11:25:00,333.44,333.94,333.41,333.71,23109.0,325.4692,325.9573,325.44,325.7328,23109.0
2021-02-09 11:30:00,333.69,334.09,333.43,333.8,25347.0,325.7133,326.1037,325.4595,325.8206,25347.0
2021-02-09 11:35:00,333.8,333.8,333.24,333.37,31973.0,325.8206,325.8206,325.274,325.4009,31973.0
2021-02-09 11:40:00,333.31,334.18,333.31,334.07,16477.0,325.3423,326.1915,325.3423,326.0842,16477.0
2021-02-09 11:45:00,334.06,334.23,333.99,334.15,16243.0,326.0744,326.2403,326.0061,326.1623,16243.0
2021-02-09 11:50:00,334.17,334.22,333.86,333.87,11198.0,326.1818,326.2306,325.8792,325.889,11198.0
2021-02-09 11:55:00,333.9,333.96,333.36,333.56,8297.0,325.9182,325.9768,325.3911,325.5864,8297.0
2021-02-09 12:00:00,333.51,333.68,333.34,333.36,7819.0,325.5376,325.7035,325.3716,325.3911,7819.0
2021-02-09 12:05:00,333.35,333.79,333.26,333.26,13978.0,325.3814,325.8109,325.2935,325.2935,13978.0
2021-02-09 12:10:00,333.35,333.56,333.15,333.52,19806.0,325.3814,325.5864,325.1862,325.5473,19806.0
2021-02-09 12:15:00,333.6,333.61,333.16,333.17,22070.0,325.6254,325.6352,325.1959,325.2057,22070.0
2021-02-09 12:20:00,333.21,333.21,332.6,332.71,16648.0,325.2447,325.2447,324.6493,324.7567,16648.0
2021-02-09 12:25:00,332.69,333.01,332.38,332.5,18526.0,324.7372,325.0495,324.4346,324.5517,18526.0
2021-02-09 12:30:00,332.61,332.69,332.17,332.25,13734.0,324.6591,324.7372,324.2296,324.3077,13734.0
2021-02-09 12:35:00,332.24,332.24,331.65,331.91,36316.0,324.2979,324.2979,323.722,323.9758,36316.0
2021-02-09 12:40:00,331.88,332.29,331.88,332.17,13571.0,323.9465,324.3467,323.9465,324.2296,13571.0
2021-02-09 12:45:00,332.11,332.33,331.92,332.11,11509.0,324.171,324.3858,323.9856,324.171,11509.0
2021-02-09 12:50:00,332.06,332.4,332.06,332.13,13615.0,324.1222,324.4541,324.1222,324.1905,13615.0
2021-02-09 12:55:00,332.06,332.09,331.74,331.79,21889.0,324.1222,324.1515,323.8099,323.8587,21889.0
2021-02-09 13:00:00,331.85,331.86,331.31,331.31,19441.0,323.9172,323.927,323.3902,323.3902,19441.0
2021-02-09 13:05:00,331.25,331.64,331.24,331.55,17667.0,323.3316,323.7123,323.3218,323.6244,17667.0
2021-02-09 13:10:00,331.62,331.85,331.54,331.75,9379.0,323.6927,323.9172,323.6147,323.8196,9379.0
2021-02-09 13:15:00,331.75,331.75,331.35,331.59,13107.0,323.8196,323.8196,323.4292,323.6635,13107.0
2021-02-09 13:20:00,331.56,332.23,331.55,332.19,12364.0,323.6342,324.2882,323.6244,324.2491,12364.0
2021-02-09 13:25:00,332.21,332.26,331.86,331.94,11478.0,324.2686,324.3174,323.927,324.0051,11478.0
2021-02-09 13:30:00,332.01,332.73,332.01,332.73,18783.0,324.0734,324.7762,324.0734,324.7762,18783.0
2021-02-09 13:35:00,332.78,333.32,332.74,333.31,18047.0,324.825,325.3521,324.786,325.3423,18047.0
2021-02-09 13:40:00,333.28,333.44,333.05,333.27,11090.0,325.3131,325.4692,325.0886,325.3033,11090.0
2021-02-09 13:45:00,333.28,333.37,333.13,333.2,13836.0,325.3131,325.4009,325.1666,325.235,13836.0
2021-02-09 13:50:00,333.12,333.43,332.98,333.05,17588.0,325.1569,325.4595,325.0202,325.0886,17588.0
2021-02-09 13:55:00,333.09,333.85,333.09,333.82,8786.0,325.1276,325.8694,325.1276,325.8402,8786.0
2021-02-09 14:00:00,333.8,333.9,333.56,333.85,6570.0,325.8206,325.9182,325.5864,325.8694,6570.0
2021-02-09 14:05:00,333.85,333.99,333.83,333.86,15453.0,325.8694,326.0061,325.8499,325.8792,15453.0
2021-02-09 14:10:00,333.79,333.83,332.77,333.08,28914.0,325.8109,325.8499,324.8153,325.1178,28914.0
2021-02-09 14:15:00,332.97,333.61,332.97,333.49,20535.0,325.0105,325.6352,325.0105,325.518,20535.0
2021-02-09 14:20:00,333.49,333.58,333.05,333.22,10215.0,325.518,325.6059,325.0886,325.2545,10215.0
2021-02-09 14:25:00,333.11,333.31,332.93,333.11,12321.0,325.1471,325.3423,324.9714,325.1471,12321.0
2021-02-09 14:30:00,333.11,333.3,332.74,333.19,15299.0,325.1471,325.3326,324.786,325.2252,15299.0
2021-02-09 14:35:00,333.14,333.41,333.06,333.14,20937.0,325.1764,325.44,325.0983,325.1764,20937.0
2021-02-09 14:40:00,333.15,333.75,333.1,333.75,16666.0,325.1862,325.7718,325.1374,325.7718,16666.0
2021-02-09 14:45:00,333.72,333.97,333.71,333.85,23090.0,325.7425,325.9866,325.7328,325.8694,23090.0
2021-02-09 14:50:00,333.81,333.81,333.32,333.4,14352.0,325.8304,325.8304,325.3521,325.4302,14352.0
2021-02-09 14:55:00,333.4,333.57,333.25,333.29,10208.0,325.4302,325.5961,325.2838,325.3228,10208.0
2021-02-09 15:00:00,333.32,333.61,333.17,333.28,20093.0,325.3521,325.6352,325.2057,325.3131,20093.0
2021-02-09 15:05:00,333.24,333.39,333.02,333.02,13695.0,325.274,325.4204,325.0593,325.0593,13695.0
2021-02-09 15:10:00,333.09,333.16,332.78,332.78,17113.0,325.1276,325.1959,324.825,324.825,17113.0
2021-02-09 15:15:00,332.82,333.16,332.54,333.16,17283.0,324.8641,325.1959,324.5907,325.1959,17283.0
2021-02-09 15:20:00,333.17,333.25,332.72,332.72,26646.0,325.2057,325.2838,324.7664,324.7664,26646.0
2021-02-09 15:25:00,332.78,332.89,332.69,332.85,30564.0,324.825,324.9324,324.7372,324.8933,30564.0
2021-02-09 15:30:00,332.78,333.09,332.63,332.97,31393.0,324.825,325.1276,324.6786,325.0105,31393.0
2021-02-09 15:35:00,332.93,333.75,332.9,333.61,22000.0,324.9714,325.7718,324.9421,325.6352,22000.0
2021-02-09 15:40:00,333.6,333.89,333.57,333.82,17373.0,325.6254,325.9085,325.5961,325.8402,17373.0
2021-02-09 15:45:00,333.82,333.97,333.65,333.68,37749.0,325.8402,325.9866,325.6742,325.7035,37749.0
2021-02-09 15:50:00,333.63,333.93,333.39,333.79,40695.0,325.6547,325.9475,325.4204,325.8109,40695.0
2021-02-09 15:55:00,333.83,333.83,333.14,333.55,82261.0,325.8499,325.8499,325.1764,325.5766,82261.0
2021-02-10 09:30:00,335.0,335.25,332.7,333.3,106068.0,326.9919,327.236,324.7469,325.3326,106068.0
2021-02-10 09:35:00,333.41,335.47,333.3,333.64,44754.0,325.44,327.4507,325.3326,325.6645,44754.0
2021-02-10 09:40:00,333.46,333.73,332.92,333.23,40805.0,325.4888,325.7523,324.9617,325.2643,40805.0
2021-02-10 09:45:00,333.23,333.72,333.09,333.19,142198.0,325.2643,325.7425,325.1276,325.2252,142198.0
2021-02-10 09:50:00,333.16,334.1,333.02,333.27,53186.0,325.1959,326.1135,325.0593,325.3033,53186.0
2021-02-10 09:55:00,333.22,333.9,332.82,333.58,69755.0,325.2545,325.9182,324.8641,325.6059,69755.0
2021-02-10 10:00:00,333.75,334.23,333.67,333.97,56351.0,325.7718,326.2403,325.6937,325.9866,56351.0
2021-02-10 10:05:00,333.97,334.69,333.62,334.21,44609.0,325.9866,326.6894,325.6449,326.2208,44609.0
2021-02-10 10:10:00,334.31,334.89,334.01,334.47,48439.0,326.3184,326.8846,326.0256,326.4746,48439.0
2021-02-10 10:15:00,334.4,334.81,333.95,333.98,46309.0,326.4063,326.8065,325.967,325.9963,46309.0
2021-02-10 10:20:00,333.82,333.94,333.07,333.39,130178.0,325.8402,325.9573,325.1081,325.4204,130178.0
2021-02-10 10:25:00,333.6,334.27,333.16,333.65,63274.0,325.6254,326.2794,325.1959,325.6742,63274.0
2021-02-10 10:30:00,333.66,334.03,333.1,333.46,40865.0,325.684,326.0451,325.1374,325.4888,40865.0
2021-02-10 10:35:00,333.47,333.99,333.08,333.16,32553.0,325.4985,326.0061,325.1178,325.1959,32553.0
2021-02-10 10:40:00,333.1,333.3,332.25,332.71,43829.0,325.1374,325.3326,324.3077,324.7567,43829.0
2021-02-10 10:45:00,332.78,333.68,332.25,333.68,47250.0,324.825,325.7035,324.3077,325.7035,47250.0
2021-02-10 10:50:00,333.68,333.71,332.74,333.67,30340.0,325.7035,325.7328,324.786,325.6937,30340.0
2021-02-10 10:55:00,333.5,333.75,333.05,333.65,43070.0,325.5278,325.7718,325.0886,325.6742,43070.0
2021-02-10 11:00:00,333.68,333.8,332.82,332.99,37004.0,325.7035,325.8206,324.8641,325.03,37004.0
2021-02-10 11:05:00,333.03,333.63,332.85,333.48,42887.0,325.069,325.6547,324.8933,325.5083,42887.0
2021-02-10 11:10:00,333.36,334.11,333.34,333.75,27197.0,325.3911,326.1232,325.3716,325.7718,27197.0
2021-02-10 11:15:00,333.73,333.96,333.62,333.82,24318.0,325.7523,325.9768,325.6449,325.8402,24318.0
2021-02-10 11:20:00,333.72,334.07,333.52,333.69,44017.0,325.7425,326.0842,325.5473,325.7133,44017.0
2021-02-10 11:25:00,333.8,334.01,333.33,333.35,12752.0,325.8206,326.0256,325.3619,325.3814,12752.0
2021-02-10 11:30:00,333.48,333.55,332.88,333.36,32585.0,325.5083,325.5766,324.9226,325.3911,32585.0
2021-02-10 11:35:00,333.53,333.53,333.02,333.39,13899.0,325.5571,325.5571,325.0593,325.4204,13899.0
2021-02-10 11:40:00,333.44,333.54,332.75,332.77,32417.0,325.4692,325.5668,324.7957,324.8153,32417.0
2021-02-10 11:45:00,332.75,333.07,332.71,333.0,30727.0,324.7957,325.1081,324.7567,325.0398,30727.0
2021-02-10 11:50:00,333.03,333.73,332.89,333.69,25310.0,325.069,325.7523,324.9324,325.7133,25310.0
2021-02-10 11:55:00,333.68,333.81,333.31,333.31,24163.0,325.7035,325.8304,325.3423,325.3423,24163.0
2021-02-10 12:00:00,333.31,333.38,332.72,333.2,46118.0,325.3423,325.4107,324.7664,325.235,46118.0
2021-02-10 12:05:00,333.18,333.76,333.0,333.71,23544.0,325.2154,325.7816,325.0398,325.7328,23544.0
2021-02-10 12:10:00,333.71,333.92,333.49,333.89,26208.0,325.7328,325.9378,325.518,325.9085,26208.0
2021-02-10 12:15:00,333.88,334.26,333.81,334.26,28489.0,325.8987,326.2696,325.8304,326.2696,28489.0
2021-02-10 12:20:00,334.28,334.4,333.82,334.01,20351.0,326.2892,326.4063,325.8402,326.0256,20351.0
2021-02-10 12:25:00,334.04,334.88,334.04,334.33,28675.0,326.0549,326.8748,326.0549,326.338,28675.0
2021-02-10 12:30:00,334.42,334.57,334.13,334.5,13338.0,326.4258,326.5722,326.1427,326.5039,13338.0
2021-02-10 12:35:00,334.51,334.64,333.55,333.55,21423.0,326.5137,326.6405,325.5766,325.5766,21423.0
2021-02-10 12:40:00,333.67,333.98,333.61,333.91,37218.0,325.6937,325.9963,325.6352,325.928,37218.0
2021-02-10 12:45:00,333.94,333.96,333.57,333.76,35397.0,325.9573,325.9768,325.5961,325.7816,35397.0
2021-02-10 12:50:00,333.75,334.04,333.51,333.53,28226.0,325.7718,326.0549,325.5376,325.5571,28226.0
2021-02-10 12:55:00,333.49,333.66,333.34,333.6,26964.0,325.518,325.684,325.3716,325.6254,26964.0
2021-02-10 13:00:00,333.69,334.09,333.69,334.06,32741.0,325.7133,326.1037,325.7133,326.0744,32741.0
2021-02-10 13:05:00,334.17,334.18,333.83,333.92,37880.0,326.1818,326.1915,325.8499,325.9378,37880.0
2021-02-10 13:10:00,333.92,333.94,333.49,333.89,25521.0,325.9378,325.9573,325.518,325.9085,25521.0
2021-02-10 13:15:00,333.8,333.85,333.31,333.4,20959.0,325.8206,325.8694,325.3423,325.4302,20959.0
2021-02-10 13:20:00,333.38,333.39,332.75,332.78,112306.0,325.4107,325.4204,324.7957,324.825,112306.0
2021-02-10 13:25:00,332.79,333.18,332.71,333.07,40480.0,324.8348,325.2154,324.7567,325.1081,40480.0
2021-02-10 13:30:00,333.07,333.29,333.02,333.2,33272.0,325.1081,325.3228,325.0593,325.235,33272.0
2021-02-10 13:35:00,333.18,333.47,332.93,333.31,32533.0,325.2154,325.4985,324.9714,325.3423,32533.0
2021-02-10 13:40:00,333.34,333.49,333.29,333.41,29013.0,325.3716,325.518,325.3228,325.44,29013.0
2021-02-10 13:45:00,333.38,333.4,332.68,332.68,21629.0,325.4107,325.4302,324.7274,324.7274,21629.0
2021-02-10 13:50:00,332.69,332.95,332.46,332.9,14052.0,324.7372,324.9909,324.5127,324.9421,14052.0
2021-02-10 13:55:00,332.85,332.88,332.28,332.32,41481.0,324.8933,324.9226,324.337,324.376,41481.0
2021-02-10 14:00:00,332.35,332.7,332.25,332.5,28911.0,324.4053,324.7469,324.3077,324.5517,28911.0
2021-02-10 14:05:00,332.55,332.99,332.47,332.96,20647.0,324.6005,325.03,324.5224,325.0007,20647.0
2021-02-10 14:10:00,333.0,333.08,332.74,332.87,17536.0,325.0398,325.1178,324.786,324.9129,17536.0
2021-02-10 14:15:00,332.85,333.04,332.66,332.9,20163.0,324.8933,325.0788,324.7079,324.9421,20163.0
2021-02-10 14:20:00,332.94,333.05,332.81,332.94,22732.0,324.9812,325.0886,324.8543,324.9812,22732.0
2021-02-10 14:25:00,332.94,333.34,332.92,333.15,50151.0,324.9812,325.3716,324.9617,325.1862,50151.0
2021-02-10 14:30:00,333.22,333.45,333.02,333.39,46545.0,325.2545,325.479,325.0593,325.4204,46545.0
2021-02-10 14:35:00,333.4,333.58,333.29,333.5,26920.0,325.4302,325.6059,325.3228,325.5278,26920.0
2021-02-10 14:40:00,333.51,334.38,333.46,334.28,31115.0,325.5376,326.3868,325.4888,326.2892,31115.0
2021-02-10 14:45:00,334.32,334.36,333.86,333.93,20702.0,326.3282,326.3672,325.8792,325.9475,20702.0
2021-02-10 14:50:00,333.93,334.31,333.84,333.91,13401.0,325.9475,326.3184,325.8597,325.928,13401.0
2021-02-10 14:55:00,333.93,334.23,333.93,334.1,11173.0,325.9475,326.2403,325.9475,326.1135,11173.0
2021-02-10 15:00:00,334.16,334.53,334.04,334.38,24464.0,326.172,326.5332,326.0549,326.3868,24464.0
2021-02-10 15:05:00,334.46,334.53,333.72,333.85,18790.0,326.4649,326.5332,325.7425,325.8694,18790.0
2021-02-10 15:10:00,333.78,334.2,333.75,334.13,17193.0,325.8011,326.2111,325.7718,326.1427,17193.0
2021-02-10 15:15:00,334.19,334.33,334.04,334.17,15692.0,326.2013,326.338,326.0549,326.1818,15692.0
2021-02-10 15:20:00,334.13,334.19,333.82,333.82,16278.0,326.1427,326.2013,325.8402,325.8402,16278.0
2021-02-10 15:25:00,333.87,334.17,333.87,334.09,11702.0,325.889,326.1818,325.889,326.1037,11702.0
2021-02-10 15:30:00,334.11,334.15,333.79,333.88,20284.0,326.1232,326.1623,325.8109,325.8987,20284.0
2021-02-10 15:35:00,333.85,334.25,333.84,333.87,41611.0,325.8694,326.2599,325.8597,325.889,41611.0
2021-02-10 15:40:00,333.94,334.18,333.61,333.61,24412.0,325.9573,326.1915,325.6352,325.6352,24412.0
2021-02-10 15:45:00,333.61,334.1,333.55,333.55,25044.0,325.6352,326.1135,325.5766,325.5766,25044.0
2021-02-10 15:50:00,333.44,333.73,333.23,333.63,66430.0,325.4692,325.7523,325.2643,325.6547,66430.0
2021-02-10 15:55:00,333.69,334.39,333.67,334.32,122734.0,325.7133,326.3965,325.6937,326.3282,122734.0
2021-02-11 09:30:00,345.5,345.81,342.73,344.95,361585.0,337.2409,337.5435,334.5372,336.7041,361585.0
2021-02-11 09:35:00,344.87,345.89,344.02,345.78,128190.0,336.626,337.6216,335.7963,337.5143,128190.0
2021-02-11 09:40:00,345.86,346.9,345.5,345.73,119071.0,337.5923,338.6075,337.2409,337.4654,119071.0
2021-02-11 09:45:00,345.68,348.31,345.68,347.95,156160.0,337.4166,339.9838,337.4166,339.6324,156160.0
2021-02-11 09:50:00,347.91,348.48,346.69,348.01,98497.0,339.5933,340.1497,338.4025,339.6909,98497.0
2021-02-11 09:55:00,348.0,349.59,347.68,348.32,129336.0,339.6812,341.2332,339.3688,339.9935,129336.0
2021-02-11 10:00:00,348.39,349.45,348.07,348.34,98036.0,340.0619,341.0965,339.7495,340.0131,98036.0
2021-02-11 10:05:00,348.4,348.4,346.3,346.68,69741.0,340.0716,340.0716,338.0218,338.3927,69741.0
2021-02-11 10:10:00,346.67,346.67,345.25,345.57,48000.0,338.383,338.383,336.9969,337.3093,48000.0
2021-02-11 10:15:00,345.61,345.86,344.45,344.69,106977.0,337.3483,337.5923,336.216,336.4503,106977.0
2021-02-11 10:20:00,344.67,345.61,344.58,345.35,71819.0,336.4308,337.3483,336.3429,337.0945,71819.0
2021-02-11 10:25:00,345.4,345.64,343.5,344.07,53889.0,337.1433,337.3776,335.2888,335.8451,53889.0
2021-02-11 10:30:00,344.03,344.08,342.64,343.03,42927.0,335.8061,335.8549,334.4493,334.83,42927.0
2021-02-11 10:35:00,343.02,343.5,342.71,343.39,30935.0,334.8202,335.2888,334.5176,335.1814,30935.0
2021-02-11 10:40:00,343.3,344.18,343.3,343.77,33241.0,335.0935,335.9525,335.0935,335.5523,33241.0
2021-02-11 10:45:00,343.77,343.93,343.1,343.42,32651.0,335.5523,335.7085,334.8983,335.2107,32651.0
2021-02-11 10:50:00,343.35,344.31,343.35,343.69,34499.0,335.1423,336.0794,335.1423,335.4742,34499.0
2021-02-11 10:55:00,343.63,343.67,341.99,342.12,35888.0,335.4156,335.4547,333.8148,333.9417,35888.0
2021-02-11 11:00:00,342.21,343.42,341.91,343.18,35082.0,334.0296,335.2107,333.7368,334.9764,35082.0
2021-02-11 11:05:00,343.03,343.38,342.66,342.71,22042.0,334.83,335.1716,334.4688,334.5176,22042.0
2021-02-11 11:10:00,342.77,343.68,342.63,343.67,25127.0,334.5762,335.4645,334.4396,335.4547,25127.0
2021-02-11 11:15:00,343.6,343.62,343.14,343.32,25909.0,335.3864,335.4059,334.9374,335.1131,25909.0
2021-02-11 11:20:00,343.3,343.44,342.75,343.28,24855.0,335.0935,335.2302,334.5567,335.074,24855.0
2021-02-11 11:25:00,343.33,343.36,342.65,342.95,37430.0,335.1228,335.1521,334.4591,334.7519,37430.0
2021-02-11 11:30:00,343.0,343.37,342.64,343.27,37643.0,334.8007,335.1619,334.4493,335.0643,37643.0
2021-02-11 11:35:00,343.27,343.36,342.98,343.01,14040.0,335.0643,335.1521,334.7812,334.8105,14040.0
2021-02-11 11:40:00,342.98,343.58,342.88,343.43,29155.0,334.7812,335.3668,334.6836,335.2204,29155.0
2021-02-11 11:45:00,343.45,343.51,343.05,343.19,16991.0,335.2399,335.2985,334.8495,334.9862,16991.0
2021-02-11 11:50:00,343.23,343.25,342.5,342.68,23633.0,335.0252,335.0447,334.3127,334.4884,23633.0
2021-02-11 11:55:00,342.76,342.76,342.04,342.37,19767.0,334.5664,334.5664,333.8637,334.1858,19767.0
2021-02-11 12:00:00,342.33,343.15,342.16,343.08,20399.0,334.1467,334.9471,333.9808,334.8788,20399.0
2021-02-11 12:05:00,343.08,343.32,342.86,343.04,50319.0,334.8788,335.1131,334.6641,334.8397,50319.0
2021-02-11 12:10:00,343.08,343.36,342.93,343.31,23950.0,334.8788,335.1521,334.7324,335.1033,23950.0
2021-02-11 12:15:00,343.3,343.47,343.06,343.24,39505.0,335.0935,335.2595,334.8593,335.035,39505.0
2021-02-11 12:20:00,343.21,343.48,342.92,343.14,33526.0,335.0057,335.2692,334.7226,334.9374,33526.0
2021-02-11 12:25:00,343.24,343.39,341.6,341.6,45906.0,335.035,335.1814,333.4342,333.4342,45906.0
2021-02-11 12:30:00,341.65,342.29,341.45,342.23,31524.0,333.483,334.1077,333.2878,334.0491,31524.0
2021-02-11 12:35:00,342.31,342.73,342.23,342.24,15758.0,334.1272,334.5372,334.0491,334.0589,15758.0
2021-02-11 12:40:00,342.29,342.29,341.75,341.84,38217.0,334.1077,334.1077,333.5806,333.6684,38217.0
2021-02-11 12:45:00,341.8,342.12,341.5,342.0,30795.0,333.6294,333.9417,333.3366,333.8246,30795.0
2021-02-11 12:50:00,342.13,342.13,341.29,341.36,19415.0,333.9515,333.9515,333.1316,333.1999,19415.0
2021-02-11 12:55:00,341.34,342.11,341.15,341.97,19057.0,333.1804,333.932,332.9949,333.7953,19057.0
2021-02-11 13:00:00,341.9,342.08,341.59,341.87,20339.0,333.727,333.9027,333.4244,333.6977,20339.0
2021-02-11 13:05:00,341.82,342.49,341.71,341.87,23668.0,333.6489,334.3029,333.5415,333.6977,23668.0
2021-02-11 13:10:00,341.73,341.91,341.57,341.87,18988.0,333.5611,333.7368,333.4049,333.6977,18988.0
2021-02-11 13:15:00,341.93,342.04,341.47,341.52,11091.0,333.7563,333.8637,333.3073,333.3561,11091.0
2021-02-11 13:20:00,341.52,341.59,340.98,341.14,23658.0,333.3561,333.4244,332.829,332.9852,23658.0
2021-02-11 13:25:00,341.13,341.51,340.75,341.5,23303.0,332.9754,333.3463,332.6045,333.3366,23303.0
2021-02-11 13:30:00,341.45,341.67,341.23,341.38,14600.0,333.2878,333.5025,333.073,333.2194,14600.0
2021-02-11 13:35:00,341.39,341.75,341.07,341.67,11223.0,333.2292,333.5806,332.9168,333.5025,11223.0
2021-02-11 13:40:00,341.7,341.7,341.03,341.07,17961.0,333.5318,333.5318,332.8778,332.9168,17961.0
2021-02-11 13:45:00,341.06,341.24,340.85,341.17,12026.0,332.9071,333.0828,332.7021,333.0145,12026.0
2021-02-11 13:50:00,341.2,341.5,341.16,341.32,12271.0,333.0437,333.3366,333.0047,333.1609,12271.0
2021-02-11 13:55:00,341.35,341.65,341.17,341.53,13236.0,333.1901,333.483,333.0145,333.3658,13236.0
2021-02-11 14:00:00,341.47,341.57,340.25,340.33,30673.0,333.3073,333.4049,332.1164,332.1945,30673.0
2021-02-11 14:05:00,340.33,341.15,340.27,341.01,15576.0,332.1945,332.9949,332.136,332.8583,15576.0
2021-02-11 14:10:00,341.0,341.3,340.68,341.3,20479.0,332.8485,333.1413,332.5362,333.1413,20479.0
2021-02-11 14:15:00,341.42,341.6,341.33,341.38,24422.0,333.2585,333.4342,333.1706,333.2194,24422.0
2021-02-11 14:20:00,341.51,341.72,341.04,341.34,31541.0,333.3463,333.5513,332.8876,333.1804,31541.0
2021-02-11 14:25:00,341.39,341.49,341.04,341.3,27769.0,333.2292,333.3268,332.8876,333.1413,27769.0
2021-02-11 14:30:00,341.25,341.26,340.78,341.0,28768.0,333.0925,333.1023,332.6338,332.8485,28768.0
2021-02-11 14:35:00,341.0,341.12,340.58,340.83,15932.0,332.8485,332.9656,332.4386,332.6826,15932.0
2021-02-11 14:40:00,340.81,340.94,340.51,340.61,16659.0,332.6631,332.7899,332.3702,332.4678,16659.0
2021-02-11 14:45:00,340.65,340.91,340.54,340.86,13470.0,332.5069,332.7607,332.3995,332.7119,13470.0
2021-02-11 14:50:00,340.84,340.84,340.56,340.56,16840.0,332.6923,332.6923,332.419,332.419,16840.0
2021-02-11 14:55:00,340.56,341.0,340.25,340.92,20731.0,332.419,332.8485,332.1164,332.7704,20731.0
2021-02-11 15:00:00,340.94,341.57,340.94,341.31,29514.0,332.7899,333.4049,332.7899,333.1511,29514.0
2021-02-11 15:05:00,341.26,341.83,341.23,341.74,9727.0,333.1023,333.6587,333.073,333.5708,9727.0
2021-02-11 15:10:00,341.75,342.25,341.7,342.19,60180.0,333.5806,334.0686,333.5318,334.0101,60180.0
2021-02-11 15:15:00,342.19,342.27,341.95,342.21,85738.0,334.0101,334.0882,333.7758,334.0296,85738.0
2021-02-11 15:20:00,342.21,342.31,341.84,341.97,35025.0,334.0296,334.1272,333.6684,333.7953,35025.0
2021-02-11 15:25:00,341.94,342.2,341.85,341.98,26872.0,333.766,334.0198,333.6782,333.8051,26872.0
2021-02-11 15:30:00,341.98,342.19,341.92,342.18,28059.0,333.8051,334.0101,333.7465,334.0003,28059.0
2021-02-11 15:35:00,342.18,342.84,342.05,342.1,39747.0,334.0003,334.6445,333.8734,333.9222,39747.0
2021-02-11 15:40:00,342.14,342.5,341.92,342.19,33668.0,333.9613,334.3127,333.7465,334.0101,33668.0
2021-02-11 15:45:00,342.24,342.56,342.05,342.06,55286.0,334.0589,334.3712,333.8734,333.8832,55286.0
2021-02-11 15:50:00,342.01,342.9,342.01,342.82,62059.0,333.8344,334.7031,333.8344,334.625,62059.0
2021-02-11 15:55:00,342.9,343.11,342.47,343.06,243288.0,334.7031,334.9081,334.2834,334.8593,243288.0
2021-02-12 09:30:00,341.33,343.12,341.08,341.21,84992.0,333.1706,334.9178,332.9266,333.0535,84992.0
2021-02-12 09:35:00,341.48,341.84,339.43,340.79,31960.0,333.317,333.6684,331.316,332.6435,31960.0
2021-02-12 09:40:00,340.59,340.74,339.56,339.63,22425.0,332.4483,332.5947,331.4429,331.5113,22425.0
2021-02-12 09:45:00,339.82,340.17,338.87,339.66,27033.0,331.6967,332.0384,330.7694,331.5405,27033.0
2021-02-12 09:50:00,339.6,339.72,338.45,338.77,40666.0,331.482,331.5991,330.3595,330.6718,40666.0
2021-02-12 09:55:00,338.78,339.28,338.3,338.37,43620.0,330.6816,331.1696,330.2131,330.2814,43620.0
2021-02-12 10:00:00,338.25,339.27,337.87,338.58,62497.0,330.1643,331.1599,329.7933,330.4864,62497.0
2021-02-12 10:05:00,338.42,339.69,338.41,339.4,34231.0,330.3302,331.5698,330.3204,331.2868,34231.0
2021-02-12 10:10:00,339.27,339.6,338.75,338.86,35348.0,331.1599,331.482,330.6523,330.7597,35348.0
2021-02-12 10:15:00,338.79,338.79,336.7,337.44,91847.0,330.6913,330.6913,328.6513,329.3736,91847.0
2021-02-12 10:20:00,337.56,338.26,337.38,337.8,24258.0,329.4907,330.174,329.315,329.725,24258.0
2021-02-12 10:25:00,337.82,338.68,337.73,338.45,22203.0,329.7445,330.584,329.6567,330.3595,22203.0
2021-02-12 10:30:00,338.63,338.77,337.88,337.98,29626.0,330.5352,330.6718,329.8031,329.9007,29626.0
2021-02-12 10:35:00,338.08,339.16,338.08,338.97,20238.0,329.9983,331.0525,329.9983,330.867,20238.0
2021-02-12 10:40:00,339.06,340.1,338.95,340.04,30794.0,330.9549,331.97,330.8475,331.9115,30794.0
2021-02-12 10:45:00,340.01,340.1,339.73,339.9,22139.0,331.8822,331.97,331.6089,331.7748,22139.0
2021-02-12 10:50:00,339.97,340.39,339.86,339.86,33178.0,331.8431,332.2531,331.7358,331.7358,33178.0
2021-02-12 10:55:00,339.86,340.24,339.69,339.95,22900.0,331.7358,332.1067,331.5698,331.8236,22900.0
2021-02-12 11:00:00,339.99,340.55,339.91,340.0,32840.0,331.8627,332.4093,331.7846,331.8724,32840.0
2021-02-12 11:05:00,340.09,340.11,339.3,339.41,26609.0,331.9603,331.9798,331.1892,331.2965,26609.0
2021-02-12 11:10:00,339.37,340.38,339.37,340.02,17742.0,331.2575,332.2433,331.2575,331.8919,17742.0
2021-02-12 11:15:00,339.91,340.08,339.6,339.79,23904.0,331.7846,331.9505,331.482,331.6674,23904.0
2021-02-12 11:20:00,339.98,340.31,339.79,340.11,20786.0,331.8529,332.175,331.6674,331.9798,20786.0
2021-02-12 11:25:00,340.11,340.42,339.88,340.2,15570.0,331.9798,332.2824,331.7553,332.0676,15570.0
2021-02-12 11:30:00,340.21,340.42,340.08,340.23,13180.0,332.0774,332.2824,331.9505,332.0969,13180.0
2021-02-12 11:35:00,340.23,340.5,339.89,339.98,16236.0,332.0969,332.3605,331.765,331.8529,16236.0
2021-02-12 11:40:00,339.91,340.03,339.46,339.85,14328.0,331.7846,331.9017,331.3453,331.726,14328.0
2021-02-12 11:45:00,339.91,340.27,339.91,340.01,38484.0,331.7846,332.136,331.7846,331.8822,38484.0
2021-02-12 11:50:00,340.03,340.09,339.72,339.87,24259.0,331.9017,331.9603,331.5991,331.7455,24259.0
2021-02-12 11:55:00,339.86,340.07,339.78,340.0,10964.0,331.7358,331.9407,331.6577,331.8724,10964.0
2021-02-12 12:00:00,340.0,340.24,339.9,340.06,16655.0,331.8724,332.1067,331.7748,331.931,16655.0
2021-02-12 12:05:00,340.17,340.39,339.92,340.09,12998.0,332.0384,332.2531,331.7943,331.9603,12998.0
2021-02-12 12:10:00,340.12,340.16,339.79,339.88,15400.0,331.9896,332.0286,331.6674,331.7553,15400.0
2021-02-12 12:15:00,339.9,340.09,339.79,339.87,19153.0,331.7748,331.9603,331.6674,331.7455,19153.0
2021-02-12 12:20:00,339.91,339.99,339.6,339.99,14735.0,331.7846,331.8627,331.482,331.8627,14735.0
2021-02-12 12:25:00,339.93,340.01,339.3,339.6,14822.0,331.8041,331.8822,331.1892,331.482,14822.0
2021-02-12 12:30:00,339.6,339.6,339.2,339.39,17284.0,331.482,331.482,331.0915,331.277,17284.0
2021-02-12 12:35:00,339.46,339.6,339.34,339.49,15805.0,331.3453,331.482,331.2282,331.3746,15805.0
2021-02-12 12:40:00,339.38,339.54,339.27,339.41,10844.0,331.2672,331.4234,331.1599,331.2965,10844.0
2021-02-12 12:45:00,339.37,340.15,339.36,339.96,20588.0,331.2575,332.0188,331.2477,331.8334,20588.0
2021-02-12 12:50:00,339.9,339.93,339.5,339.5,18873.0,331.7748,331.8041,331.3844,331.3844,18873.0
2021-02-12 12:55:00,339.44,339.82,339.37,339.63,14796.0,331.3258,331.6967,331.2575,331.5113,14796.0
2021-02-12 13:00:00,339.63,340.14,339.6,340.11,23378.0,331.5113,332.0091,331.482,331.9798,23378.0
2021-02-12 13:05:00,340.1,340.2,340.02,340.1,23779.0,331.97,332.0676,331.8919,331.97,23779.0
2021-02-12 13:10:00,340.14,340.27,340.0,340.03,24959.0,332.0091,332.136,331.8724,331.9017,24959.0
2021-02-12 13:15:00,340.04,340.26,339.44,339.56,14089.0,331.9115,332.1262,331.3258,331.4429,14089.0
2021-02-12 13:20:00,339.48,339.89,339.16,339.89,15566.0,331.3648,331.765,331.0525,331.765,15566.0
2021-02-12 13:25:00,339.83,340.39,339.83,340.23,11946.0,331.7065,332.2531,331.7065,332.0969,11946.0
2021-02-12 13:30:00,340.24,340.45,340.19,340.32,17682.0,332.1067,332.3117,332.0579,332.1848,17682.0
2021-02-12 13:35:00,340.31,340.54,340.25,340.46,23479.0,332.175,332.3995,332.1164,332.3214,23479.0
2021-02-12 13:40:00,340.46,340.59,340.04,340.07,20926.0,332.3214,332.4483,331.9115,331.9407,20926.0
2021-02-12 13:45:00,340.11,340.52,340.11,340.47,10412.0,331.9798,332.38,331.9798,332.3312,10412.0
2021-02-12 13:50:00,340.45,340.79,340.41,340.78,15769.0,332.3117,332.6435,332.2726,332.6338,15769.0
2021-02-12 13:55:00,340.82,340.82,340.3,340.69,14584.0,332.6728,332.6728,332.1652,332.5459,14584.0
2021-02-12 14:00:00,340.74,340.74,339.97,340.11,14296.0,332.5947,332.5947,331.8431,331.9798,14296.0
2021-02-12 14:05:00,340.13,340.61,340.03,340.61,8702.0,331.9993,332.4678,331.9017,332.4678,8702.0
2021-02-12 14:10:00,340.61,340.81,340.48,340.63,10161.0,332.4678,332.6631,332.3409,332.4874,10161.0
2021-02-12 14:15:00,340.59,340.86,340.42,340.86,11694.0,332.4483,332.7119,332.2824,332.7119,11694.0
2021-02-12 14:20:00,340.91,341.1,340.81,340.96,14918.0,332.7607,332.9461,332.6631,332.8095,14918.0
2021-02-12 14:25:00,340.97,341.05,340.79,340.94,10654.0,332.8192,332.8973,332.6435,332.7899,10654.0
2021-02-12 14:30:00,340.97,341.01,340.67,340.69,17352.0,332.8192,332.8583,332.5264,332.5459,17352.0
2021-02-12 14:35:00,340.71,340.71,340.26,340.53,11200.0,332.5654,332.5654,332.1262,332.3898,11200.0
2021-02-12 14:40:00,340.58,340.81,340.28,340.69,10570.0,332.4386,332.6631,332.1457,332.5459,10570.0
2021-02-12 14:45:00,340.67,340.82,340.54,340.82,19252.0,332.5264,332.6728,332.3995,332.6728,19252.0
2021-02-12 14:50:00,340.82,341.01,340.65,340.86,11089.0,332.6728,332.8583,332.5069,332.7119,11089.0
2021-02-12 14:55:00,340.93,341.01,340.69,340.87,15651.0,332.7802,332.8583,332.5459,332.7216,15651.0
2021-02-12 15:00:00,340.84,341.05,340.69,341.0,9838.0,332.6923,332.8973,332.5459,332.8485,9838.0
2021-02-12 15:05:00,341.0,341.16,340.85,341.09,15658.0,332.8485,333.0047,332.7021,332.9364,15658.0
2021-02-12 15:10:00,341.13,341.14,340.92,341.09,11999.0,332.9754,332.9852,332.7704,332.9364,11999.0
2021-02-12 15:15:00,341.08,341.23,341.03,341.06,13132.0,332.9266,333.073,332.8778,332.9071,13132.0
2021-02-12 15:20:00,341.06,341.56,341.06,341.49,18824.0,332.9071,333.3951,332.9071,333.3268,18824.0
2021-02-12 15:25:00,341.52,341.52,341.28,341.28,19160.0,333.3561,333.3561,333.1218,333.1218,19160.0
2021-02-12 15:30:00,341.26,341.28,340.56,340.82,34122.0,333.1023,333.1218,332.419,332.6728,34122.0
2021-02-12 15:35:00,340.87,341.04,340.56,340.66,32925.0,332.7216,332.8876,332.419,332.5166,32925.0
2021-02-12 15:40:00,340.76,340.95,340.04,340.19,35452.0,332.6143,332.7997,331.9115,332.0579,35452.0
2021-02-12 15:45:00,340.16,340.64,339.91,340.57,49438.0,332.0286,332.4971,331.7846,332.4288,49438.0
2021-02-12 15:50:00,340.52,341.01,340.34,341.01,50920.0,332.38,332.8583,332.2043,332.8583,50920.0
2021-02-12 15:55:00,340.99,341.16,340.65,340.82,123798.0,332.8388,333.0047,332.5069,332.6728,123798.0
2021-02-16 09:30:00,343.2,344.0,339.5,341.67,224296.0,334.9959,335.7768,331.3844,333.5025,224296.0
2021-02-16 09:35:00,341.16,341.68,340.22,341.32,35417.0,333.0047,333.5123,332.0872,333.1609,35417.0
2021-02-16 09:40:00,341.28,341.77,340.08,340.37,24535.0,333.1218,333.6001,331.9505,332.2336,24535.0
2021-02-16 09:45:00,340.38,340.77,339.74,339.74,40839.0,332.2433,332.624,331.6186,331.6186,40839.0
2021-02-16 09:50:00,339.71,339.71,338.61,338.93,29697.0,331.5894,331.5894,330.5156,330.828,29697.0
2021-02-16 09:55:00,338.92,338.94,338.07,338.19,38424.0,330.8182,330.8378,329.9886,330.1057,38424.0
2021-02-16 10:00:00,338.21,338.68,338.11,338.56,42194.0,330.1252,330.584,330.0276,330.4668,42194.0
2021-02-16 10:05:00,338.58,339.39,338.54,339.15,25038.0,330.4864,331.277,330.4473,331.0427,25038.0
2021-02-16 10:10:00,338.98,339.21,338.33,338.36,20948.0,330.8768,331.1013,330.2423,330.2716,20948.0
2021-02-16 10:15:00,338.43,339.11,338.33,338.92,35262.0,330.3399,331.0037,330.2423,330.8182,35262.0
2021-02-16 10:20:00,339.03,339.67,338.83,339.43,34159.0,330.9256,331.5503,330.7304,331.316,34159.0
2021-02-16 10:25:00,339.39,339.73,338.96,339.73,19959.0,331.277,331.6089,330.8573,331.6089,19959.0
2021-02-16 10:30:00,339.73,339.98,339.53,339.72,16091.0,331.6089,331.8529,331.4137,331.5991,16091.0
2021-02-16 10:35:00,339.78,340.09,339.51,339.63,24294.0,331.6577,331.9603,331.3941,331.5113,24294.0
2021-02-16 10:40:00,339.54,340.28,339.11,340.26,34878.0,331.4234,332.1457,331.0037,332.1262,34878.0
2021-02-16 10:45:00,340.24,340.24,339.53,339.84,43416.0,332.1067,332.1067,331.4137,331.7162,43416.0
2021-02-16 10:50:00,339.78,339.83,338.99,339.1,22190.0,331.6577,331.7065,330.8866,330.9939,22190.0
2021-02-16 10:55:00,339.07,340.23,338.99,340.21,15566.0,330.9647,332.0969,330.8866,332.0774,15566.0
2021-02-16 11:00:00,340.16,340.91,339.93,340.54,17941.0,332.0286,332.7607,331.8041,332.3995,17941.0
2021-02-16 11:05:00,340.58,340.69,339.63,339.98,19285.0,332.4386,332.5459,331.5113,331.8529,19285.0
2021-02-16 11:10:00,340.02,340.09,339.12,339.31,17787.0,331.8919,331.9603,331.0135,331.1989,17787.0
2021-02-16 11:15:00,339.29,339.9,339.18,339.7,32753.0,331.1794,331.7748,331.072,331.5796,32753.0
2021-02-16 11:20:00,339.6,340.12,339.47,340.12,19460.0,331.482,331.9896,331.3551,331.9896,19460.0
2021-02-16 11:25:00,340.09,340.25,339.74,340.13,16337.0,331.9603,332.1164,331.6186,331.9993,16337.0
2021-02-16 11:30:00,340.05,340.21,339.82,339.88,18777.0,331.9212,332.0774,331.6967,331.7553,18777.0
2021-02-16 11:35:00,340.04,340.43,340.0,340.17,19334.0,331.9115,332.2921,331.8724,332.0384,19334.0
2021-02-16 11:40:00,340.22,340.32,340.09,340.11,7260.0,332.0872,332.1848,331.9603,331.9798,7260.0
2021-02-16 11:45:00,340.18,340.3,339.94,339.97,11475.0,332.0481,332.1652,331.8139,331.8431,11475.0
2021-02-16 11:50:00,339.96,340.03,339.35,339.67,17893.0,331.8334,331.9017,331.238,331.5503,17893.0
2021-02-16 11:55:00,339.75,340.23,339.74,339.93,6968.0,331.6284,332.0969,331.6186,331.8041,6968.0
2021-02-16 12:00:00,339.84,341.16,339.81,341.0,35244.0,331.7162,333.0047,331.687,332.8485,35244.0
2021-02-16 12:05:00,340.99,341.29,340.49,340.56,18793.0,332.8388,333.1316,332.3507,332.419,18793.0
2021-02-16 12:10:00,340.59,341.1,340.59,340.89,17043.0,332.4483,332.9461,332.4483,332.7411,17043.0
2021-02-16 12:15:00,340.93,341.1,340.53,340.99,11622.0,332.7802,332.9461,332.3898,332.8388,11622.0
2021-02-16 12:20:00,341.09,341.32,340.92,341.02,20035.0,332.9364,333.1609,332.7704,332.868,20035.0
2021-02-16 12:25:00,341.01,341.4,341.0,341.05,18233.0,332.8583,333.239,332.8485,332.8973,18233.0
2021-02-16 12:30:00,341.04,341.27,340.98,340.98,9607.0,332.8876,333.1121,332.829,332.829,9607.0
2021-02-16 12:35:00,341.05,341.1,340.53,340.54,9289.0,332.8973,332.9461,332.3898,332.3995,9289.0
2021-02-16 12:40:00,340.62,340.66,340.33,340.36,17230.0,332.4776,332.5166,332.1945,332.2238,17230.0
2021-02-16 12:45:00,340.37,340.45,340.27,340.34,11423.0,332.2336,332.3117,332.136,332.2043,11423.0
2021-02-16 12:50:00,340.38,340.7,340.3,340.63,8311.0,332.2433,332.5557,332.1652,332.4874,8311.0
2021-02-16 12:55:00,340.64,340.87,340.6,340.74,5322.0,332.4971,332.7216,332.4581,332.5947,5322.0
2021-02-16 13:00:00,340.82,340.96,340.6,340.94,7142.0,332.6728,332.8095,332.4581,332.7899,7142.0
2021-02-16 13:05:00,341.0,341.07,340.74,340.75,6983.0,332.8485,332.9168,332.5947,332.6045,6983.0
2021-02-16 13:10:00,340.74,341.34,340.73,340.96,9201.0,332.5947,333.1804,332.585,332.8095,9201.0
2021-02-16 13:15:00,340.96,341.15,340.85,341.06,22490.0,332.8095,332.9949,332.7021,332.9071,22490.0
2021-02-16 13:20:00,340.97,341.12,340.84,340.91,10972.0,332.8192,332.9656,332.6923,332.7607,10972.0
2021-02-16 13:25:00,340.88,340.88,340.37,340.68,11621.0,332.7314,332.7314,332.2336,332.5362,11621.0
2021-02-16 13:30:00,340.68,341.23,340.56,341.22,7046.0,332.5362,333.073,332.419,333.0633,7046.0
2021-02-16 13:35:00,341.14,341.23,340.93,341.16,8440.0,332.9852,333.073,332.7802,333.0047,8440.0
2021-02-16 13:40:00,341.14,341.15,340.71,341.11,9367.0,332.9852,332.9949,332.5654,332.9559,9367.0
2021-02-16 13:45:00,341.16,341.5,341.06,341.41,10050.0,333.0047,333.3366,332.9071,333.2487,10050.0
2021-02-16 13:50:00,341.37,341.42,340.93,340.93,9091.0,333.2097,333.2585,332.7802,332.7802,9091.0
2021-02-16 13:55:00,340.95,341.05,340.78,340.94,8719.0,332.7997,332.8973,332.6338,332.7899,8719.0
2021-02-16 14:00:00,340.94,341.03,340.8,340.96,8108.0,332.7899,332.8778,332.6533,332.8095,8108.0
2021-02-16 14:05:00,341.04,341.32,340.96,341.09,8248.0,332.8876,333.1609,332.8095,332.9364,8248.0
2021-02-16 14:10:00,341.11,341.14,340.89,341.04,8494.0,332.9559,332.9852,332.7411,332.8876,8494.0
2021-02-16 14:15:00,341.02,341.25,341.01,341.24,6547.0,332.868,333.0925,332.8583,333.0828,6547.0
2021-02-16 14:20:00,341.21,341.38,341.08,341.27,8974.0,333.0535,333.2194,332.9266,333.1121,8974.0
2021-02-16 14:25:00,341.24,341.46,341.14,341.45,9335.0,333.0828,333.2975,332.9852,333.2878,9335.0
2021-02-16 14:30:00,341.47,341.74,341.43,341.69,23338.0,333.3073,333.5708,333.2682,333.522,23338.0
2021-02-16 14:35:00,341.7,341.89,341.39,341.7,9724.0,333.5318,333.7172,333.2292,333.5318,9724.0
2021-02-16 14:40:00,341.63,341.73,341.44,341.65,9280.0,333.4635,333.5611,333.278,333.483,9280.0
2021-02-16 14:45:00,341.62,341.73,341.09,341.37,9941.0,333.4537,333.5611,332.9364,333.2097,9941.0
2021-02-16 14:50:00,341.33,341.45,340.91,340.94,8207.0,333.1706,333.2878,332.7607,332.7899,8207.0
2021-02-16 14:55:00,341.02,341.48,340.99,341.41,11042.0,332.868,333.317,332.8388,333.2487,11042.0
2021-02-16 15:00:00,341.33,341.49,340.89,341.18,12477.0,333.1706,333.3268,332.7411,333.0242,12477.0
2021-02-16 15:05:00,341.09,341.51,341.09,341.2,9997.0,332.9364,333.3463,332.9364,333.0437,9997.0
2021-02-16 15:10:00,341.19,341.31,340.93,341.19,9652.0,333.034,333.1511,332.7802,333.034,9652.0
2021-02-16 15:15:00,341.13,341.22,340.91,341.07,15437.0,332.9754,333.0633,332.7607,332.9168,15437.0
2021-02-16 15:20:00,341.06,341.32,340.93,341.09,15754.0,332.9071,333.1609,332.7802,332.9364,15754.0
2021-02-16 15:25:00,341.15,341.73,341.11,341.55,14029.0,332.9949,333.5611,332.9559,333.3854,14029.0
2021-02-16 15:30:00,341.55,341.59,341.3,341.59,14017.0,333.3854,333.4244,333.1413,333.4244,14017.0
2021-02-16 15:35:00,341.68,341.84,341.06,341.17,18526.0,333.5123,333.6684,332.9071,333.0145,18526.0
2021-02-16 15:40:00,341.28,341.34,341.02,341.19,15836.0,333.1218,333.1804,332.868,333.034,15836.0
2021-02-16 15:45:00,341.23,341.26,340.82,340.86,33205.0,333.073,333.1023,332.6728,332.7119,33205.0
2021-02-16 15:50:00,340.87,341.08,340.4,340.86,60279.0,332.7216,332.9266,332.2629,332.7119,60279.0
2021-02-16 15:55:00,340.79,341.27,340.45,341.17,67055.0,332.6435,333.1121,332.3117,333.0145,67055.0
2021-02-17 09:30:00,339.04,339.43,337.38,338.3,102997.0,330.9354,331.316,329.315,330.2131,102997.0
2021-02-17 09:35:00,338.06,338.98,337.56,338.06,24891.0,329.9788,330.8768,329.4907,329.9788,24891.0
2021-02-17 09:40:00,338.25,338.89,337.53,338.36,19501.0,330.1643,330.789,329.4615,330.2716,19501.0
2021-02-17 09:45:00,338.42,339.05,338.23,338.73,60143.0,330.3302,330.9451,330.1447,330.6328,60143.0
2021-02-17 09:50:00,338.43,338.95,338.26,338.95,21009.0,330.3399,330.8475,330.174,330.8475,21009.0
2021-02-17 09:55:00,339.05,339.13,338.29,338.32,10524.0,330.9451,331.0232,330.2033,330.2326,10524.0
2021-02-17 10:00:00,338.31,339.4,338.2,339.1,13249.0,330.2228,331.2868,330.1154,330.9939,13249.0
2021-02-17 10:05:00,339.11,339.99,338.89,339.99,21451.0,331.0037,331.8627,330.789,331.8627,21451.0
2021-02-17 10:10:00,339.92,340.39,339.34,339.47,15311.0,331.7943,332.2531,331.2282,331.3551,15311.0
2021-02-17 10:15:00,339.43,339.83,339.22,339.23,18693.0,331.316,331.7065,331.1111,331.1208,18693.0
2021-02-17 10:20:00,339.26,339.35,338.01,338.4,39847.0,331.1501,331.238,329.93,330.3107,39847.0
2021-02-17 10:25:00,338.5,338.58,338.03,338.13,12218.0,330.4083,330.4864,329.9495,330.0471,12218.0
2021-02-17 10:30:00,338.12,338.16,337.29,337.59,22404.0,330.0374,330.0764,329.2272,329.52,22404.0
2021-02-17 10:35:00,337.79,338.86,337.79,338.42,31725.0,329.7152,330.7597,329.7152,330.3302,31725.0
2021-02-17 10:40:00,338.49,338.62,337.88,338.27,26710.0,330.3985,330.5254,329.8031,330.1838,26710.0
2021-02-17 10:45:00,338.27,338.8,338.0,338.63,14960.0,330.1838,330.7011,329.9202,330.5352,14960.0
2021-02-17 10:50:00,338.64,338.74,338.0,338.13,18424.0,330.5449,330.6425,329.9202,330.0471,18424.0
2021-02-17 10:55:00,338.16,339.18,338.15,338.89,18346.0,330.0764,331.072,330.0666,330.789,18346.0
2021-02-17 11:00:00,338.85,338.9,338.38,338.4,10854.0,330.7499,330.7987,330.2911,330.3107,10854.0
2021-02-17 11:05:00,338.32,338.43,337.74,337.89,19434.0,330.2326,330.3399,329.6664,329.8129,19434.0
2021-02-17 11:10:00,337.87,338.15,337.8,337.99,9479.0,329.7933,330.0666,329.725,329.9105,9479.0
2021-02-17 11:15:00,337.99,338.48,337.66,338.48,19108.0,329.9105,330.3888,329.5884,330.3888,19108.0
2021-02-17 11:20:00,338.5,338.59,337.89,338.21,16155.0,330.4083,330.4961,329.8129,330.1252,16155.0
2021-02-17 11:25:00,338.27,338.68,337.99,338.44,23272.0,330.1838,330.584,329.9105,330.3497,23272.0
2021-02-17 11:30:00,338.29,338.47,337.4,337.86,12698.0,330.2033,330.379,329.3346,329.7836,12698.0
2021-02-17 11:35:00,337.75,337.75,336.92,336.92,17227.0,329.6762,329.6762,328.866,328.866,17227.0
2021-02-17 11:40:00,336.86,337.55,336.8,336.89,15284.0,328.8075,329.481,328.7489,328.8368,15284.0
2021-02-17 11:45:00,336.89,337.37,336.73,337.36,13300.0,328.8368,329.3053,328.6806,329.2955,13300.0
2021-02-17 11:50:00,337.26,337.69,337.16,337.32,13362.0,329.1979,329.6176,329.1003,329.2565,13362.0
2021-02-17 11:55:00,337.24,337.25,336.89,336.94,10573.0,329.1784,329.1882,328.8368,328.8856,10573.0
2021-02-17 12:00:00,336.98,337.19,336.92,337.11,8254.0,328.9246,329.1296,328.866,329.0515,8254.0
2021-02-17 12:05:00,337.08,337.23,336.7,336.96,18290.0,329.0222,329.1686,328.6513,328.9051,18290.0
2021-02-17 12:10:00,336.94,336.96,335.84,336.02,14202.0,328.8856,328.9051,327.8119,327.9876,14202.0
2021-02-17 12:15:00,336.15,336.92,336.08,336.76,24007.0,328.1145,328.866,328.0461,328.7099,24007.0
2021-02-17 12:20:00,336.7,337.12,336.61,337.12,12285.0,328.6513,329.0613,328.5635,329.0613,12285.0
2021-02-17 12:25:00,337.04,337.62,337.04,337.53,20305.0,328.9832,329.5493,328.9832,329.4615,20305.0
2021-02-17 12:30:00,337.64,337.75,337.24,337.45,15519.0,329.5688,329.6762,329.1784,329.3834,15519.0
2021-02-17 12:35:00,337.43,337.57,337.1,337.24,14451.0,329.3639,329.5005,329.0417,329.1784,14451.0
2021-02-17 12:40:00,337.11,337.3,336.87,337.12,14338.0,329.0515,329.237,328.8172,329.0613,14338.0
2021-02-17 12:45:00,337.09,337.57,337.09,337.57,12003.0,329.032,329.5005,329.032,329.5005,12003.0
2021-02-17 12:50:00,337.55,337.76,337.4,337.68,6986.0,329.481,329.686,329.3346,329.6079,6986.0
2021-02-17 12:55:00,337.64,337.7,337.11,337.25,13339.0,329.5688,329.6274,329.0515,329.1882,13339.0
2021-02-17 13:00:00,337.34,337.65,337.27,337.56,9327.0,329.276,329.5786,329.2077,329.4907,9327.0
2021-02-17 13:05:00,337.7,338.03,337.7,337.99,17049.0,329.6274,329.9495,329.6274,329.9105,17049.0
2021-02-17 13:10:00,337.93,338.09,337.6,337.91,5688.0,329.8519,330.0081,329.5298,329.8324,5688.0
2021-02-17 13:15:00,337.85,337.99,337.62,337.62,16313.0,329.7738,329.9105,329.5493,329.5493,16313.0
2021-02-17 13:20:00,337.65,337.69,337.31,337.43,16534.0,329.5786,329.6176,329.2467,329.3639,16534.0
2021-02-17 13:25:00,337.4,338.08,337.17,338.0,14382.0,329.3346,329.9983,329.1101,329.9202,14382.0
2021-02-17 13:30:00,337.93,338.0,337.51,337.74,14012.0,329.8519,329.9202,329.4419,329.6664,14012.0
2021-02-17 13:35:00,337.73,337.99,337.51,337.71,9166.0,329.6567,329.9105,329.4419,329.6372,9166.0
2021-02-17 13:40:00,337.69,337.81,337.37,337.44,8860.0,329.6176,329.7348,329.3053,329.3736,8860.0
2021-02-17 13:45:00,337.47,337.7,337.18,337.7,18395.0,329.4029,329.6274,329.1198,329.6274,18395.0
2021-02-17 13:50:00,337.71,337.71,337.1,337.1,8412.0,329.6372,329.6372,329.0417,329.0417,8412.0
2021-02-17 13:55:00,337.19,337.28,337.03,337.23,13945.0,329.1296,329.2174,328.9734,329.1686,13945.0
2021-02-17 14:00:00,337.41,337.96,337.38,337.71,8130.0,329.3443,329.8812,329.315,329.6372,8130.0
2021-02-17 14:05:00,337.74,337.87,337.1,337.57,14481.0,329.6664,329.7933,329.0417,329.5005,14481.0
2021-02-17 14:10:00,337.65,337.79,337.39,337.76,22688.0,329.5786,329.7152,329.3248,329.686,22688.0
2021-02-17 14:15:00,337.87,337.97,337.64,337.87,4824.0,329.7933,329.8909,329.5688,329.7933,4824.0
2021-02-17 14:20:00,337.91,338.0,337.38,337.68,12882.0,329.8324,329.9202,329.315,329.6079,12882.0
2021-02-17 14:25:00,337.6,337.73,337.37,337.38,8097.0,329.5298,329.6567,329.3053,329.315,8097.0
2021-02-17 14:30:00,337.44,337.74,337.34,337.35,8107.0,329.3736,329.6664,329.276,329.2858,8107.0
2021-02-17 14:35:00,337.29,337.36,337.0,337.08,10854.0,329.2272,329.2955,328.9441,329.0222,10854.0
2021-02-17 14:40:00,337.09,337.41,336.83,337.15,14082.0,329.032,329.3443,328.7782,329.0905,14082.0
2021-02-17 14:45:00,337.16,337.16,336.88,336.9,7722.0,329.1003,329.1003,328.827,328.8465,7722.0
2021-02-17 14:50:00,336.94,336.94,336.45,336.65,9985.0,328.8856,328.8856,328.4073,328.6025,9985.0
2021-02-17 14:55:00,336.53,336.84,336.0,336.79,26827.0,328.4854,328.788,327.968,328.7392,26827.0
2021-02-17 15:00:00,336.77,337.2,336.7,336.86,12405.0,328.7196,329.1394,328.6513,328.8075,12405.0
2021-02-17 15:05:00,336.9,336.9,336.33,336.63,23555.0,328.8465,328.8465,328.2901,328.583,23555.0
2021-02-17 15:10:00,336.6,336.98,336.56,336.98,10220.0,328.5537,328.9246,328.5147,328.9246,10220.0
2021-02-17 15:15:00,337.02,337.02,336.7,336.91,8225.0,328.9637,328.9637,328.6513,328.8563,8225.0
2021-02-17 15:20:00,337.0,337.35,337.0,337.15,13403.0,328.9441,329.2858,328.9441,329.0905,13403.0
2021-02-17 15:25:00,337.15,337.15,336.91,336.92,12763.0,329.0905,329.0905,328.8563,328.866,12763.0
2021-02-17 15:30:00,336.94,337.09,336.63,337.03,16950.0,328.8856,329.032,328.583,328.9734,16950.0
2021-02-17 15:35:00,337.09,337.25,336.68,336.78,15469.0,329.032,329.1882,328.6318,328.7294,15469.0
2021-02-17 15:40:00,336.83,337.21,336.83,336.96,13421.0,328.7782,329.1491,328.7782,328.9051,13421.0
2021-02-17 15:45:00,336.97,337.5,336.94,337.5,13733.0,328.9149,329.4322,328.8856,329.4322,13733.0
2021-02-17 15:50:00,337.5,337.71,337.3,337.57,25582.0,329.4322,329.6372,329.237,329.5005,25582.0
2021-02-17 15:55:00,337.57,337.64,337.14,337.18,59654.0,329.5005,329.5688,329.0808,329.1198,59654.0
2021-02-18 09:30:00,334.49,335.65,333.2,334.43,85258.0,326.4941,327.6264,325.235,326.4356,85258.0
2021-02-18 09:35:00,334.48,336.39,334.48,335.02,15175.0,326.4844,328.3487,326.4844,327.0115,15175.0
2021-02-18 09:40:00,334.86,335.1,333.68,334.87,21597.0,326.8553,327.0896,325.7035,326.8651,21597.0
2021-02-18 09:45:00,334.71,334.74,333.92,333.92,9607.0,326.7089,326.7382,325.9378,325.9378,9607.0
2021-02-18 09:50:00,334.14,334.58,333.32,333.93,22499.0,326.1525,326.582,325.3521,325.9475,22499.0
2021-02-18 09:55:00,333.96,334.04,333.52,333.78,21558.0,325.9768,326.0549,325.5473,325.8011,21558.0
2021-02-18 10:00:00,333.67,334.16,333.53,333.86,16949.0,325.6937,326.172,325.5571,325.8792,16949.0
2021-02-18 10:05:00,333.78,333.79,332.83,333.02,28557.0,325.8011,325.8109,324.8738,325.0593,28557.0
2021-02-18 10:10:00,333.14,333.45,332.88,333.25,32299.0,325.1764,325.479,324.9226,325.2838,32299.0
2021-02-18 10:15:00,333.23,333.52,333.1,333.44,17440.0,325.2643,325.5473,325.1374,325.4692,17440.0
2021-02-18 10:20:00,333.67,334.05,333.45,333.61,28866.0,325.6937,326.0647,325.479,325.6352,28866.0
2021-02-18 10:25:00,333.5,333.72,333.21,333.68,17961.0,325.5278,325.7425,325.2447,325.7035,17961.0
2021-02-18 10:30:00,333.45,333.78,333.36,333.6,12666.0,325.479,325.8011,325.3911,325.6254,12666.0
2021-02-18 10:35:00,333.63,334.54,333.63,334.54,16322.0,325.6547,326.5429,325.6547,326.5429,16322.0
2021-02-18 10:40:00,334.49,334.63,333.95,334.48,27803.0,326.4941,326.6308,325.967,326.4844,27803.0
2021-02-18 10:45:00,334.36,334.55,333.95,334.44,19540.0,326.3672,326.5527,325.967,326.4453,19540.0
2021-02-18 10:50:00,334.44,335.23,334.24,335.15,13679.0,326.4453,327.2164,326.2501,327.1384,13679.0
2021-02-18 10:55:00,335.1,335.13,334.6,334.95,12634.0,327.0896,327.1188,326.6015,326.9431,12634.0
2021-02-18 11:00:00,334.93,335.62,334.77,335.39,11779.0,326.9236,327.5971,326.7674,327.3726,11779.0
2021-02-18 11:05:00,335.32,335.64,335.01,335.01,5583.0,327.3043,327.6166,327.0017,327.0017,5583.0
2021-02-18 11:10:00,334.9,335.66,334.85,335.43,38910.0,326.8943,327.6362,326.8455,327.4117,38910.0
2021-02-18 11:15:00,335.49,336.1,335.4,335.79,7717.0,327.4702,328.0656,327.3824,327.7631,7717.0
2021-02-18 11:20:00,335.87,335.89,335.36,335.37,13335.0,327.8411,327.8607,327.3433,327.3531,13335.0
2021-02-18 11:25:00,335.34,335.57,335.05,335.13,9406.0,327.3238,327.5483,327.0407,327.1188,9406.0
2021-02-18 11:30:00,335.06,335.26,334.81,335.14,9216.0,327.0505,327.2457,326.8065,327.1286,9216.0
2021-02-18 11:35:00,335.02,335.41,334.81,334.81,5652.0,327.0115,327.3921,326.8065,326.8065,5652.0
2021-02-18 11:40:00,334.81,334.97,334.62,334.71,8968.0,326.8065,326.9627,326.621,326.7089,8968.0
2021-02-18 11:45:00,334.78,335.06,334.72,334.81,3624.0,326.7772,327.0505,326.7186,326.8065,3624.0
2021-02-18 11:50:00,334.76,334.85,334.44,334.77,36995.0,326.7577,326.8455,326.4453,326.7674,36995.0
2021-02-18 11:55:00,334.75,334.93,334.6,334.84,5152.0,326.7479,326.9236,326.6015,326.8358,5152.0
2021-02-18 12:00:00,334.88,335.39,334.87,335.39,6863.0,326.8748,327.3726,326.8651,327.3726,6863.0
2021-02-18 12:05:00,335.36,335.37,335.0,335.1,5801.0,327.3433,327.3531,326.9919,327.0896,5801.0
2021-02-18 12:10:00,335.05,335.83,334.91,335.82,11768.0,327.0407,327.8021,326.9041,327.7923,11768.0
2021-02-18 12:15:00,335.63,335.99,335.53,335.99,8532.0,327.6069,327.9583,327.5093,327.9583,8532.0
2021-02-18 12:20:00,335.99,336.49,335.86,336.02,18108.0,327.9583,328.4463,327.8314,327.9876,18108.0
2021-02-18 12:25:00,336.03,336.74,335.98,336.74,15868.0,327.9973,328.6903,327.9485,328.6903,15868.0
2021-02-18 12:30:00,336.67,336.87,336.48,336.82,10083.0,328.622,328.8172,328.4366,328.7684,10083.0
2021-02-18 12:35:00,336.86,336.87,336.31,336.44,9852.0,328.8075,328.8172,328.2706,328.3975,9852.0
2021-02-18 12:40:00,336.54,336.75,336.43,336.61,5796.0,328.4951,328.7001,328.3878,328.5635,5796.0
2021-02-18 12:45:00,336.58,336.91,336.49,336.73,13877.0,328.5342,328.8563,328.4463,328.6806,13877.0
2021-02-18 12:50:00,336.72,336.77,336.29,336.4,5647.0,328.6708,328.7196,328.2511,328.3585,5647.0
2021-02-18 12:55:00,336.32,336.6,336.32,336.52,6280.0,328.2804,328.5537,328.2804,328.4756,6280.0
2021-02-18 13:00:00,336.49,336.54,335.92,336.21,12413.0,328.4463,328.4951,327.89,328.173,12413.0
2021-02-18 13:05:00,336.27,336.65,336.21,336.44,13852.0,328.2316,328.6025,328.173,328.3975,13852.0
2021-02-18 13:10:00,336.52,336.66,336.14,336.25,14703.0,328.4756,328.6123,328.1047,328.2121,14703.0
2021-02-18 13:15:00,336.23,337.08,336.23,336.82,11685.0,328.1925,329.0222,328.1925,328.7684,11685.0
2021-02-18 13:20:00,336.85,337.4,336.64,337.07,16294.0,328.7977,329.3346,328.5927,329.0125,16294.0
2021-02-18 13:25:00,337.13,337.14,336.89,337.06,12951.0,329.071,329.0808,328.8368,329.0027,12951.0
2021-02-18 13:30:00,337.14,337.68,336.94,337.6,19020.0,329.0808,329.6079,328.8856,329.5298,19020.0
2021-02-18 13:35:00,337.65,337.69,337.02,337.49,13181.0,329.5786,329.6176,328.9637,329.4224,13181.0
2021-02-18 13:40:00,337.49,337.88,337.35,337.88,16734.0,329.4224,329.8031,329.2858,329.8031,16734.0
2021-02-18 13:45:00,337.94,337.95,337.48,337.49,13059.0,329.8617,329.8714,329.4127,329.4224,13059.0
2021-02-18 13:50:00,337.5,337.7,337.29,337.53,8887.0,329.4322,329.6274,329.2272,329.4615,8887.0
2021-02-18 13:55:00,337.39,337.39,337.01,337.1,7160.0,329.3248,329.3248,328.9539,329.0417,7160.0
2021-02-18 14:00:00,337.07,337.33,336.96,337.25,8268.0,329.0125,329.2662,328.9051,329.1882,8268.0
2021-02-18 14:05:00,337.21,337.4,336.89,337.01,8096.0,329.1491,329.3346,328.8368,328.9539,8096.0
2021-02-18 14:10:00,337.04,337.11,336.91,337.1,5731.0,328.9832,329.0515,328.8563,329.0417,5731.0
2021-02-18 14:15:00,337.18,337.23,336.87,336.88,11015.0,329.1198,329.1686,328.8172,328.827,11015.0
2021-02-18 14:20:00,336.86,337.13,336.83,337.06,7435.0,328.8075,329.071,328.7782,329.0027,7435.0
2021-02-18 14:25:00,337.04,337.24,337.01,337.2,8282.0,328.9832,329.1784,328.9539,329.1394,8282.0
2021-02-18 14:30:00,337.27,337.37,337.22,337.29,9290.0,329.2077,329.3053,329.1589,329.2272,9290.0
2021-02-18 14:35:00,337.29,337.4,337.29,337.32,12054.0,329.2272,329.3346,329.2272,329.2565,12054.0
2021-02-18 14:40:00,337.29,337.4,337.29,337.34,10736.0,329.2272,329.3346,329.2272,329.276,10736.0
2021-02-18 14:45:00,337.38,337.45,337.29,337.31,7466.0,329.315,329.3834,329.2272,329.2467,7466.0
2021-02-18 14:50:00,337.37,337.42,337.27,337.4,8146.0,329.3053,329.3541,329.2077,329.3346,8146.0
2021-02-18 14:55:00,337.42,338.2,337.42,338.11,8937.0,329.3541,330.1154,329.3541,330.0276,8937.0
2021-02-18 15:00:00,338.12,338.23,338.0,338.23,7808.0,330.0374,330.1447,329.9202,330.1447,7808.0
2021-02-18 15:05:00,338.11,338.37,338.09,338.37,7513.0,330.0276,330.2814,330.0081,330.2814,7513.0
2021-02-18 15:10:00,338.3,338.41,338.19,338.34,4239.0,330.2131,330.3204,330.1057,330.2521,4239.0
2021-02-18 15:15:00,338.36,338.61,338.3,338.43,11087.0,330.2716,330.5156,330.2131,330.3399,11087.0
2021-02-18 15:20:00,338.44,338.54,338.1,338.46,10064.0,330.3497,330.4473,330.0178,330.3692,10064.0
2021-02-18 15:25:00,338.51,338.75,338.47,338.72,13473.0,330.418,330.6523,330.379,330.623,13473.0
2021-02-18 15:30:00,338.75,339.27,338.75,339.27,21479.0,330.6523,331.1599,330.6523,331.1599,21479.0
2021-02-18 15:35:00,339.39,339.95,339.31,339.85,34672.0,331.277,331.8236,331.1989,331.726,34672.0
2021-02-18 15:40:00,339.86,339.91,339.28,339.42,19272.0,331.7358,331.7846,331.1696,331.3063,19272.0
2021-02-18 15:45:00,339.37,339.67,338.96,339.15,21925.0,331.2575,331.5503,330.8573,331.0427,21925.0
2021-02-18 15:50:00,339.15,339.36,338.51,338.73,39314.0,331.0427,331.2477,330.418,330.6328,39314.0
2021-02-18 15:55:00,338.78,339.08,338.33,338.4,94025.0,330.6816,330.9744,330.2423,330.3107,94025.0
2021-02-19 09:30:00,338.44,339.0,336.75,337.32,179344.0,330.3497,330.8963,328.7001,329.2565,179344.0
2021-02-19 09:35:00,337.12,337.4,333.2,333.2,44097.0,329.0613,329.3346,325.235,325.235,44097.0
2021-02-19 09:40:00,333.5,334.36,332.3,334.23,85836.0,325.5278,326.3672,324.3565,326.2403,85836.0
2021-02-19 09:45:00,334.09,334.44,332.78,333.0,131156.0,326.1037,326.4453,324.825,325.0398,131156.0
2021-02-19 09:50:00,333.0,335.15,332.5,335.1,61396.0,325.0398,327.1384,324.5517,327.0896,61396.0
2021-02-19 09:55:00,335.2,335.34,334.0,334.41,23405.0,327.1872,327.3238,326.0158,326.416,23405.0
2021-02-19 10:00:00,334.56,335.0,334.07,334.61,23393.0,326.5625,326.9919,326.0842,326.6113,23393.0
2021-02-19 10:05:00,334.54,334.67,333.52,333.98,33555.0,326.5429,326.6698,325.5473,325.9963,33555.0
2021-02-19 10:10:00,333.98,334.66,333.53,334.46,26057.0,325.9963,326.6601,325.5571,326.4649,26057.0
2021-02-19 10:15:00,334.41,334.64,333.41,333.58,28011.0,326.416,326.6405,325.44,325.6059,28011.0
2021-02-19 10:20:00,333.49,334.17,332.85,333.98,36744.0,325.518,326.1818,324.8933,325.9963,36744.0
2021-02-19 10:25:00,333.95,334.34,333.85,333.98,50679.0,325.967,326.3477,325.8694,325.9963,50679.0
2021-02-19 10:30:00,333.91,333.92,333.49,333.69,17918.0,325.928,325.9378,325.518,325.7133,17918.0
2021-02-19 10:35:00,333.62,335.2,333.62,335.05,28140.0,325.6449,327.1872,325.6449,327.0407,28140.0
2021-02-19 10:40:00,335.1,335.65,334.34,335.37,36842.0,327.0896,327.6264,326.3477,327.3531,36842.0
2021-02-19 10:45:00,335.38,335.85,335.27,335.85,41581.0,327.3629,327.8216,327.2555,327.8216,41581.0
2021-02-19 10:50:00,335.92,336.73,335.92,336.52,29000.0,327.89,328.6806,327.89,328.4756,29000.0
2021-02-19 10:55:00,336.5,337.65,336.3,337.53,29820.0,328.4561,329.5786,328.2609,329.4615,29820.0
2021-02-19 11:00:00,337.35,337.46,336.84,337.38,23320.0,329.2858,329.3931,328.788,329.315,23320.0
2021-02-19 11:05:00,337.39,337.94,337.24,337.63,15239.0,329.3248,329.8617,329.1784,329.5591,15239.0
2021-02-19 11:10:00,337.65,338.0,337.11,337.2,15318.0,329.5786,329.9202,329.0515,329.1394,15318.0
2021-02-19 11:15:00,337.25,337.25,336.39,336.95,20940.0,329.1882,329.1882,328.3487,328.8953,20940.0
2021-02-19 11:20:00,336.95,336.96,336.65,336.74,8876.0,328.8953,328.9051,328.6025,328.6903,8876.0
2021-02-19 11:25:00,336.74,336.93,336.36,336.74,19578.0,328.6903,328.8758,328.3194,328.6903,19578.0
2021-02-19 11:30:00,336.71,336.91,336.13,336.15,12753.0,328.6611,328.8563,328.0949,328.1145,12753.0
2021-02-19 11:35:00,336.1,336.71,336.1,336.46,15113.0,328.0656,328.6611,328.0656,328.417,15113.0
2021-02-19 11:40:00,336.46,336.65,336.16,336.46,14206.0,328.417,328.6025,328.1242,328.417,14206.0
2021-02-19 11:45:00,336.54,336.81,336.41,336.75,17712.0,328.4951,328.7587,328.3682,328.7001,17712.0
2021-02-19 11:50:00,336.75,336.92,336.31,336.51,16699.0,328.7001,328.866,328.2706,328.4658,16699.0
2021-02-19 11:55:00,336.47,336.6,336.27,336.53,9716.0,328.4268,328.5537,328.2316,328.4854,9716.0
2021-02-19 12:00:00,336.48,336.48,335.88,336.09,25256.0,328.4366,328.4366,327.8509,328.0559,25256.0
2021-02-19 12:05:00,336.24,336.42,335.86,335.97,12293.0,328.2023,328.378,327.8314,327.9388,12293.0
2021-02-19 12:10:00,336.04,336.07,335.48,335.57,9349.0,328.0071,328.0364,327.4605,327.5483,9349.0
2021-02-19 12:15:00,335.56,335.57,334.87,335.05,21986.0,327.5386,327.5483,326.8651,327.0407,21986.0
2021-02-19 12:20:00,335.13,335.17,334.59,334.82,21318.0,327.1188,327.1579,326.5917,326.8162,21318.0
2021-02-19 12:25:00,334.85,335.04,334.6,334.87,16439.0,326.8455,327.031,326.6015,326.8651,16439.0
2021-02-19 12:30:00,334.86,335.07,334.63,334.82,22666.0,326.8553,327.0603,326.6308,326.8162,22666.0
2021-02-19 12:35:00,334.69,334.99,334.65,334.88,27065.0,326.6894,326.9822,326.6503,326.8748,27065.0
2021-02-19 12:40:00,334.75,334.98,334.66,334.86,15567.0,326.7479,326.9724,326.6601,326.8553,15567.0
2021-02-19 12:45:00,334.8,334.93,334.57,334.61,9281.0,326.7967,326.9236,326.5722,326.6113,9281.0
2021-02-19 12:50:00,334.62,334.67,334.05,334.15,14938.0,326.621,326.6698,326.0647,326.1623,14938.0
2021-02-19 12:55:00,334.14,334.52,334.0,334.34,12215.0,326.1525,326.5234,326.0158,326.3477,12215.0
2021-02-19 13:00:00,334.26,334.48,333.86,333.86,9040.0,326.2696,326.4844,325.8792,325.8792,9040.0
2021-02-19 13:05:00,333.86,333.94,333.45,333.53,18205.0,325.8792,325.9573,325.479,325.5571,18205.0
2021-02-19 13:10:00,333.47,334.27,333.45,333.98,15252.0,325.4985,326.2794,325.479,325.9963,15252.0
2021-02-19 13:15:00,333.97,334.15,333.83,333.9,8154.0,325.9866,326.1623,325.8499,325.9182,8154.0
2021-02-19 13:20:00,333.87,333.9,333.3,333.42,19995.0,325.889,325.9182,325.3326,325.4497,19995.0
2021-02-19 13:25:00,333.48,333.73,333.33,333.55,12217.0,325.5083,325.7523,325.3619,325.5766,12217.0
2021-02-19 13:30:00,333.38,333.5,333.1,333.15,9521.0,325.4107,325.5278,325.1374,325.1862,9521.0
2021-02-19 13:35:00,333.2,333.48,332.95,333.4,24867.0,325.235,325.5083,324.9909,325.4302,24867.0
2021-02-19 13:40:00,333.37,333.84,333.37,333.46,14584.0,325.4009,325.8597,325.4009,325.4888,14584.0
2021-02-19 13:45:00,333.45,333.56,333.25,333.38,10331.0,325.479,325.5864,325.2838,325.4107,10331.0
2021-02-19 13:50:00,333.36,333.47,333.0,333.47,20377.0,325.3911,325.4985,325.0398,325.4985,20377.0
2021-02-19 13:55:00,333.52,333.57,333.27,333.43,9840.0,325.5473,325.5961,325.3033,325.4595,9840.0
2021-02-19 14:00:00,333.48,333.61,333.32,333.5,9696.0,325.5083,325.6352,325.3521,325.5278,9696.0
2021-02-19 14:05:00,333.54,333.56,333.39,333.43,13670.0,325.5668,325.5864,325.4204,325.4595,13670.0
2021-02-19 14:10:00,333.44,333.48,332.87,332.91,15225.0,325.4692,325.5083,324.9129,324.9519,15225.0
2021-02-19 14:15:00,332.91,333.73,332.91,333.59,19784.0,324.9519,325.7523,324.9519,325.6156,19784.0
2021-02-19 14:20:00,333.56,333.57,332.82,332.96,10634.0,325.5864,325.5961,324.8641,325.0007,10634.0
2021-02-19 14:25:00,333.02,333.16,332.4,332.46,36835.0,325.0593,325.1959,324.4541,324.5127,36835.0
2021-02-19 14:30:00,332.5,332.89,332.25,332.25,12162.0,324.5517,324.9324,324.3077,324.3077,12162.0
2021-02-19 14:35:00,332.25,332.37,331.94,332.1,18279.0,324.3077,324.4248,324.0051,324.1613,18279.0
2021-02-19 14:40:00,332.12,332.17,331.68,331.7,21395.0,324.1808,324.2296,323.7513,323.7708,21395.0
2021-02-19 14:45:00,331.63,332.51,331.6,332.05,43353.0,323.7025,324.5615,323.6732,324.1125,43353.0
2021-02-19 14:50:00,332.16,332.19,331.95,331.95,15305.0,324.2198,324.2491,324.0149,324.0149,15305.0
2021-02-19 14:55:00,331.98,332.7,331.91,332.61,19118.0,324.0441,324.7469,323.9758,324.6591,19118.0
2021-02-19 15:00:00,332.61,332.62,332.04,332.14,17816.0,324.6591,324.6688,324.1027,324.2003,17816.0
2021-02-19 15:05:00,332.18,332.26,331.95,331.95,18185.0,324.2394,324.3174,324.0149,324.0149,18185.0
2021-02-19 15:10:00,331.97,332.43,331.92,332.14,23029.0,324.0344,324.4834,323.9856,324.2003,23029.0
2021-02-19 15:15:00,332.19,332.45,331.92,332.35,29482.0,324.2491,324.5029,323.9856,324.4053,29482.0
2021-02-19 15:20:00,332.27,332.67,332.22,332.46,15475.0,324.3272,324.7176,324.2784,324.5127,15475.0
2021-02-19 15:25:00,332.44,332.58,332.24,332.46,15554.0,324.4931,324.6298,324.2979,324.5127,15554.0
2021-02-19 15:30:00,332.47,332.73,332.4,332.46,25584.0,324.5224,324.7762,324.4541,324.5127,25584.0
2021-02-19 15:35:00,332.47,333.58,332.18,333.53,32871.0,324.5224,325.6059,324.2394,325.5571,32871.0
2021-02-19 15:40:00,333.5,333.88,333.35,333.35,45600.0,325.5278,325.8987,325.3814,325.3814,45600.0
2021-02-19 15:45:00,333.32,333.47,332.72,332.77,50931.0,325.3521,325.4985,324.7664,324.8153,50931.0
2021-02-19 15:50:00,332.73,332.92,332.09,332.2,95021.0,324.7762,324.9617,324.1515,324.2589,95021.0
2021-02-19 15:55:00,332.26,333.33,331.0,333.07,264451.0,324.3174,325.3619,323.0876,325.1081,264451.0
2021-02-22 09:30:00,330.0,330.75,328.77,329.92,102278.0,322.1115,322.8435,320.9109,322.0334,102278.0
2021-02-22 09:35:00,330.0,330.55,329.25,329.39,46964.0,322.1115,322.6483,321.3794,321.516,46964.0
2021-02-22 09:40:00,329.3,330.21,328.99,329.67,43204.0,321.4282,322.3164,321.1256,321.7894,43204.0
2021-02-22 09:45:00,329.67,331.19,329.67,330.54,42186.0,321.7894,323.273,321.7894,322.6386,42186.0
2021-02-22 09:50:00,330.66,331.35,330.39,331.03,23381.0,322.7557,323.4292,322.4921,323.1168,23381.0
2021-02-22 09:55:00,331.02,331.26,329.91,330.45,28732.0,323.1071,323.3413,322.0236,322.5507,28732.0
2021-02-22 10:00:00,330.34,331.37,330.24,330.94,18444.0,322.4433,323.4487,322.3457,323.029,18444.0
2021-02-22 10:05:00,331.1,331.21,330.61,330.82,18770.0,323.1852,323.2925,322.7069,322.9119,18770.0
2021-02-22 10:10:00,330.83,332.4,330.83,331.89,41252.0,322.9216,324.4541,322.9216,323.9563,41252.0
2021-02-22 10:15:00,331.86,331.86,330.78,331.57,41853.0,323.927,323.927,322.8728,323.6439,41853.0
2021-02-22 10:20:00,331.56,332.28,331.34,332.04,38481.0,323.6342,324.337,323.4194,324.1027,38481.0
2021-02-22 10:25:00,331.9,333.25,331.9,333.19,30842.0,323.966,325.2838,323.966,325.2252,30842.0
2021-02-22 10:30:00,333.33,334.11,333.15,334.11,24827.0,325.3619,326.1232,325.1862,326.1232,24827.0
2021-02-22 10:35:00,334.19,334.56,333.7,334.35,27748.0,326.2013,326.5625,325.723,326.3575,27748.0
2021-02-22 10:40:00,334.17,335.3,334.01,335.22,40117.0,326.1818,327.2848,326.0256,327.2067,40117.0
2021-02-22 10:45:00,335.14,335.26,334.73,335.15,60448.0,327.1286,327.2457,326.7284,327.1384,60448.0
2021-02-22 10:50:00,335.17,335.48,334.69,334.9,50005.0,327.1579,327.4605,326.6894,326.8943,50005.0
2021-02-22 10:55:00,334.88,336.07,334.88,335.66,23692.0,326.8748,328.0364,326.8748,327.6362,23692.0
2021-02-22 11:00:00,335.64,335.73,334.96,335.23,33107.0,327.6166,327.7045,326.9529,327.2164,33107.0
2021-02-22 11:05:00,335.15,335.94,334.99,335.81,21549.0,327.1384,327.9095,326.9822,327.7826,21549.0
2021-02-22 11:10:00,335.89,337.13,335.52,336.87,40809.0,327.8607,329.071,327.4995,328.8172,40809.0
2021-02-22 11:15:00,336.95,337.1,336.52,336.73,33301.0,328.8953,329.0417,328.4756,328.6806,33301.0
2021-02-22 11:20:00,336.73,336.86,336.43,336.72,25483.0,328.6806,328.8075,328.3878,328.6708,25483.0
2021-02-22 11:25:00,336.8,337.65,336.79,337.39,17058.0,328.7489,329.5786,328.7392,329.3248,17058.0
2021-02-22 11:30:00,337.45,337.74,337.38,337.59,18093.0,329.3834,329.6664,329.315,329.52,18093.0
2021-02-22 11:35:00,337.64,338.24,337.63,338.23,19346.0,329.5688,330.1545,329.5591,330.1447,19346.0
2021-02-22 11:40:00,338.11,338.33,337.84,338.09,15607.0,330.0276,330.2423,329.7641,330.0081,15607.0
2021-02-22 11:45:00,338.02,338.41,337.87,338.31,25287.0,329.9398,330.3204,329.7933,330.2228,25287.0
2021-02-22 11:50:00,338.4,338.86,338.33,338.52,43203.0,330.3107,330.7597,330.2423,330.4278,43203.0
2021-02-22 11:55:00,338.53,338.58,337.8,338.41,22450.0,330.4376,330.4864,329.725,330.3204,22450.0
2021-02-22 12:00:00,338.32,338.33,336.89,337.58,21392.0,330.2326,330.2423,328.8368,329.5103,21392.0
2021-02-22 12:05:00,337.42,337.99,337.41,337.99,14386.0,329.3541,329.9105,329.3443,329.9105,14386.0
2021-02-22 12:10:00,337.93,338.07,337.76,337.9,18120.0,329.8519,329.9886,329.686,329.8226,18120.0
2021-02-22 12:15:00,337.97,338.86,337.96,338.83,17401.0,329.8909,330.7597,329.8812,330.7304,17401.0
2021-02-22 12:20:00,338.8,339.54,338.68,339.49,34716.0,330.7011,331.4234,330.584,331.3746,34716.0
2021-02-22 12:25:00,339.4,339.85,339.19,339.44,19178.0,331.2868,331.726,331.0818,331.3258,19178.0
2021-02-22 12:30:00,339.59,339.96,339.18,339.77,30518.0,331.4722,331.8334,331.072,331.6479,30518.0
2021-02-22 12:35:00,339.72,340.41,339.72,340.34,29697.0,331.5991,332.2726,331.5991,332.2043,29697.0
2021-02-22 12:40:00,340.37,340.4,339.86,340.0,21034.0,332.2336,332.2629,331.7358,331.8724,21034.0
2021-02-22 12:45:00,340.1,340.15,339.51,339.75,18659.0,331.97,332.0188,331.3941,331.6284,18659.0
2021-02-22 12:50:00,339.67,340.05,339.41,339.5,22548.0,331.5503,331.9212,331.2965,331.3844,22548.0
2021-02-22 12:55:00,339.6,340.52,339.48,340.26,23447.0,331.482,332.38,331.3648,332.1262,23447.0
2021-02-22 13:00:00,340.29,340.4,339.85,339.9,27892.0,332.1555,332.2629,331.726,331.7748,27892.0
2021-02-22 13:05:00,339.87,340.04,339.75,339.84,9575.0,331.7455,331.9115,331.6284,331.7162,9575.0
2021-02-22 13:10:00,339.95,340.15,339.79,340.05,9567.0,331.8236,332.0188,331.6674,331.9212,9567.0
2021-02-22 13:15:00,340.02,340.48,340.0,340.28,10051.0,331.8919,332.3409,331.8724,332.1457,10051.0
2021-02-22 13:20:00,340.28,341.07,340.28,341.0,32484.0,332.1457,332.9168,332.1457,332.8485,32484.0
2021-02-22 13:25:00,341.06,341.96,340.77,341.89,30745.0,332.9071,333.7856,332.624,333.7172,30745.0
2021-02-22 13:30:00,341.86,342.34,341.65,342.21,24729.0,333.688,334.1565,333.483,334.0296,24729.0
2021-02-22 13:35:00,342.17,342.55,342.07,342.47,19608.0,333.9905,334.3615,333.8929,334.2834,19608.0
2021-02-22 13:40:00,342.47,342.91,342.43,342.8,28062.0,334.2834,334.7129,334.2443,334.6055,28062.0
2021-02-22 13:45:00,342.88,343.66,342.67,342.75,65226.0,334.6836,335.4449,334.4786,334.5567,65226.0
2021-02-22 13:50:00,342.86,343.04,342.73,343.0,21230.0,334.6641,334.8397,334.5372,334.8007,21230.0
2021-02-22 13:55:00,343.09,343.61,342.93,343.61,28911.0,334.8886,335.3961,334.7324,335.3961,28911.0
2021-02-22 14:00:00,343.61,343.82,343.4,343.59,52748.0,335.3961,335.6011,335.1911,335.3766,52748.0
2021-02-22 14:05:00,343.52,343.56,342.85,343.39,32950.0,335.3083,335.3473,334.6543,335.1814,32950.0
2021-02-22 14:10:00,343.35,344.05,343.16,343.89,61161.0,335.1423,335.8256,334.9569,335.6694,61161.0
2021-02-22 14:15:00,343.79,344.12,343.74,343.99,33844.0,335.5718,335.8939,335.523,335.767,33844.0
2021-02-22 14:20:00,344.01,344.04,343.81,343.96,35816.0,335.7866,335.8158,335.5913,335.7378,35816.0
2021-02-22 14:25:00,343.97,344.0,342.76,343.23,28968.0,335.7475,335.7768,334.5664,335.0252,28968.0
2021-02-22 14:30:00,343.17,343.18,342.35,342.9,10267.0,334.9666,334.9764,334.1662,334.7031,10267.0
2021-02-22 14:35:00,342.85,342.92,342.07,342.19,11046.0,334.6543,334.7226,333.8929,334.0101,11046.0
2021-02-22 14:40:00,342.1,342.65,341.96,342.22,16938.0,333.9222,334.4591,333.7856,334.0394,16938.0
2021-02-22 14:45:00,342.22,342.47,341.77,341.87,14964.0,334.0394,334.2834,333.6001,333.6977,14964.0
2021-02-22 14:50:00,341.96,342.23,341.68,341.75,15476.0,333.7856,334.0491,333.5123,333.5806,15476.0
2021-02-22 14:55:00,341.81,342.09,341.69,341.93,16155.0,333.6392,333.9125,333.522,333.7563,16155.0
2021-02-22 15:00:00,341.9,341.94,341.15,341.26,15038.0,333.727,333.766,332.9949,333.1023,15038.0
2021-02-22 15:05:00,341.22,341.36,341.12,341.21,13255.0,333.0633,333.1999,332.9656,333.0535,13255.0
2021-02-22 15:10:00,341.29,342.04,341.29,342.04,25734.0,333.1316,333.8637,333.1316,333.8637,25734.0
2021-02-22 15:15:00,342.11,343.05,341.99,342.71,40848.0,333.932,334.8495,333.8148,334.5176,40848.0
2021-02-22 15:20:00,342.73,343.85,342.72,343.85,50558.0,334.5372,335.6304,334.5274,335.6304,50558.0
2021-02-22 15:25:00,343.73,344.06,343.43,343.73,57677.0,335.5133,335.8354,335.2204,335.5133,57677.0
2021-02-22 15:30:00,343.78,343.88,343.54,343.79,43107.0,335.5621,335.6597,335.3278,335.5718,43107.0
2021-02-22 15:35:00,343.78,344.0,343.08,343.48,79149.0,335.5621,335.7768,334.8788,335.2692,79149.0
2021-02-22 15:40:00,343.53,343.92,342.85,343.52,47147.0,335.318,335.6987,334.6543,335.3083,47147.0
2021-02-22 15:45:00,343.56,343.77,342.57,342.66,71948.0,335.3473,335.5523,334.381,334.4688,71948.0
2021-02-22 15:50:00,342.55,342.58,340.5,340.52,107042.0,334.3615,334.3907,332.3605,332.38,107042.0
2021-02-22 15:55:00,340.64,341.18,340.22,340.59,215514.0,332.4971,333.0242,332.0872,332.4483,215514.0
2021-02-23 09:30:00,340.65,342.33,338.41,340.98,190626.0,332.5069,334.1467,330.3204,332.829,190626.0
2021-02-23 09:35:00,340.91,344.49,340.15,344.04,96467.0,332.7607,336.2551,332.0188,335.8158,96467.0
2021-02-23 09:40:00,344.07,344.97,342.47,343.48,106385.0,335.8451,336.7236,334.2834,335.2692,106385.0
2021-02-23 09:45:00,343.57,343.88,342.39,342.64,84856.0,335.3571,335.6597,334.2053,334.4493,84856.0
2021-02-23 09:50:00,342.48,342.67,340.39,342.16,79341.0,334.2931,334.4786,332.2531,333.9808,79341.0
2021-02-23 09:55:00,342.43,343.25,342.18,342.44,69397.0,334.2443,335.0447,334.0003,334.2541,69397.0
2021-02-23 10:00:00,342.3,344.55,341.94,344.05,107023.0,334.1174,336.3137,333.766,335.8256,107023.0
2021-02-23 10:05:00,344.05,346.87,343.86,346.37,130811.0,335.8256,338.5782,335.6401,338.0901,130811.0
2021-02-23 10:10:00,346.29,346.31,344.09,344.44,86858.0,338.0121,338.0316,335.8646,336.2063,86858.0
2021-02-23 10:15:00,344.44,345.15,344.05,345.0,37666.0,336.2063,336.8993,335.8256,336.7529,37666.0
2021-02-23 10:20:00,344.92,345.32,343.4,345.32,25499.0,336.6748,337.0652,335.1911,337.0652,25499.0
2021-02-23 10:25:00,345.32,346.87,345.19,346.08,56978.0,337.0652,338.5782,336.9384,337.8071,56978.0
2021-02-23 10:30:00,346.31,347.42,345.91,347.25,55259.0,338.0316,339.115,337.6411,338.9491,55259.0
2021-02-23 10:35:00,347.13,347.25,346.1,346.5,49449.0,338.832,338.9491,337.8266,338.217,49449.0
2021-02-23 10:40:00,346.38,347.63,345.69,346.06,41079.0,338.0999,339.32,337.4264,337.7876,41079.0
2021-02-23 10:45:00,346.23,347.52,345.76,346.21,42871.0,337.9535,339.2127,337.4947,337.934,42871.0
2021-02-23 10:50:00,346.22,348.75,346.14,348.75,64394.0,337.9437,340.4133,337.8656,340.4133,64394.0
2021-02-23 10:55:00,348.6,349.33,347.54,347.57,87315.0,340.2668,340.9794,339.2322,339.2615,87315.0
2021-02-23 11:00:00,347.64,347.68,346.0,346.54,72699.0,339.3298,339.3688,337.729,338.2561,72699.0
2021-02-23 11:05:00,346.43,348.09,345.64,347.79,41759.0,338.1487,339.769,337.3776,339.4762,41759.0
2021-02-23 11:10:00,347.63,348.66,347.63,348.56,35767.0,339.32,340.3254,339.32,340.2278,35767.0
2021-02-23 11:15:00,348.57,348.95,347.57,347.82,46972.0,340.2376,340.6085,339.2615,339.5055,46972.0
2021-02-23 11:20:00,347.95,349.05,347.21,348.25,49774.0,339.6324,340.7061,338.9101,339.9252,49774.0
2021-02-23 11:25:00,348.24,348.91,347.37,348.69,42966.0,339.9154,340.5694,339.0662,340.3547,42966.0
2021-02-23 11:30:00,348.67,348.87,346.06,347.16,32401.0,340.3352,340.5304,337.7876,338.8613,32401.0
2021-02-23 11:35:00,346.96,347.71,346.5,346.77,15592.0,338.666,339.3981,338.217,338.4806,15592.0
2021-02-23 11:40:00,346.78,347.16,346.59,347.11,19192.0,338.4903,338.8613,338.3049,338.8125,19192.0
2021-02-23 11:45:00,347.16,348.0,346.6,346.77,33335.0,338.8613,339.6812,338.3146,338.4806,33335.0
2021-02-23 11:50:00,346.69,347.28,346.02,346.95,29066.0,338.4025,338.9784,337.7485,338.6563,29066.0
2021-02-23 11:55:00,346.85,346.95,346.25,346.51,18768.0,338.5587,338.6563,337.973,338.2268,18768.0
2021-02-23 12:00:00,346.26,346.26,345.72,346.03,19072.0,337.9828,337.9828,337.4557,337.7583,19072.0
2021-02-23 12:05:00,346.1,346.71,345.78,346.37,18672.0,337.8266,338.422,337.5143,338.0901,18672.0
2021-02-23 12:10:00,346.36,347.19,346.23,346.57,24125.0,338.0804,338.8905,337.9535,338.2854,24125.0
2021-02-23 12:15:00,346.45,347.07,345.87,346.81,32694.0,338.1682,338.7734,337.6021,338.5196,32694.0
2021-02-23 12:20:00,346.58,346.92,346.1,346.8,25871.0,338.2951,338.627,337.8266,338.5099,25871.0
2021-02-23 12:25:00,346.75,347.28,346.68,347.14,25606.0,338.4611,338.9784,338.3927,338.8417,25606.0
2021-02-23 12:30:00,347.13,348.0,346.88,347.78,30128.0,338.832,339.6812,338.588,339.4664,30128.0
2021-02-23 12:35:00,347.79,347.87,346.55,346.9,15088.0,339.4762,339.5543,338.2658,338.6075,15088.0
2021-02-23 12:40:00,346.96,347.87,346.83,347.77,37190.0,338.666,339.5543,338.5392,339.4567,37190.0
2021-02-23 12:45:00,347.69,348.16,347.6,347.75,47411.0,339.3786,339.8374,339.2907,339.4372,47411.0
2021-02-23 12:50:00,347.7,348.1,346.86,346.86,54675.0,339.3884,339.7788,338.5684,338.5684,54675.0
2021-02-23 12:55:00,347.01,348.07,347.01,347.5,34511.0,338.7148,339.7495,338.7148,339.1931,34511.0
2021-02-23 13:00:00,347.54,349.05,347.07,348.87,44654.0,339.2322,340.7061,338.7734,340.5304,44654.0
2021-02-23 13:05:00,348.85,349.65,348.61,349.38,33624.0,340.5109,341.2917,340.2766,341.0282,33624.0
2021-02-23 13:10:00,349.44,349.65,348.78,349.43,36060.0,341.0868,341.2917,340.4425,341.077,36060.0
2021-02-23 13:15:00,349.33,349.8,348.86,349.63,30450.0,340.9794,341.4382,340.5206,341.2722,30450.0
2021-02-23 13:20:00,349.63,349.69,349.02,349.2,30584.0,341.2722,341.3308,340.6768,340.8525,30584.0
2021-02-23 13:25:00,349.25,349.26,348.58,349.13,21041.0,340.9013,340.9111,340.2473,340.7842,21041.0
2021-02-23 13:30:00,349.18,349.23,348.39,349.15,14859.0,340.833,340.8818,340.0619,340.8037,14859.0
2021-02-23 13:35:00,348.99,349.12,348.47,349.0,21081.0,340.6475,340.7744,340.1399,340.6573,21081.0
2021-02-23 13:40:00,349.15,349.17,348.25,348.37,26680.0,340.8037,340.8232,339.9252,340.0423,26680.0
2021-02-23 13:45:00,348.42,348.67,347.26,347.65,28492.0,340.0911,340.3352,338.9589,339.3395,28492.0
2021-02-23 13:50:00,347.55,348.15,347.31,347.9,15676.0,339.2419,339.8276,339.0077,339.5836,15676.0
2021-02-23 13:55:00,347.97,348.69,347.97,348.23,14731.0,339.6519,340.3547,339.6519,339.9057,14731.0
2021-02-23 14:00:00,348.23,348.95,347.99,348.45,75984.0,339.9057,340.6085,339.6714,340.1204,75984.0
2021-02-23 14:05:00,348.43,348.86,348.14,348.14,118097.0,340.1009,340.5206,339.8178,339.8178,118097.0
2021-02-23 14:10:00,348.18,348.53,348.14,348.28,23730.0,339.8569,340.1985,339.8178,339.9545,23730.0
2021-02-23 14:15:00,348.35,348.67,348.25,348.45,17495.0,340.0228,340.3352,339.9252,340.1204,17495.0
2021-02-23 14:20:00,348.44,348.86,348.3,348.86,29389.0,340.1107,340.5206,339.974,340.5206,29389.0
2021-02-23 14:25:00,348.91,349.38,348.83,349.15,29905.0,340.5694,341.0282,340.4913,340.8037,29905.0
2021-02-23 14:30:00,349.22,349.22,347.72,347.72,25583.0,340.872,340.872,339.4079,339.4079,25583.0
2021-02-23 14:35:00,347.75,348.33,347.67,348.03,31203.0,339.4372,340.0033,339.3591,339.7105,31203.0
2021-02-23 14:40:00,347.89,348.75,347.82,348.37,22958.0,339.5738,340.4133,339.5055,340.0423,22958.0
2021-02-23 14:45:00,348.43,349.56,348.43,349.52,99010.0,340.1009,341.2039,340.1009,341.1648,99010.0
2021-02-23 14:50:00,349.52,350.5,349.51,350.22,98908.0,341.1648,342.1214,341.1551,341.8481,98908.0
2021-02-23 14:55:00,350.01,350.99,349.92,350.57,25640.0,341.6431,342.5997,341.5553,342.1897,25640.0
2021-02-23 15:00:00,350.58,350.96,350.34,350.61,21990.0,342.1995,342.5704,341.9652,342.2288,21990.0
2021-02-23 15:05:00,350.61,351.14,350.55,350.95,33913.0,342.2288,342.7461,342.1702,342.5607,33913.0
2021-02-23 15:10:00,350.95,352.49,350.45,352.46,67198.0,342.5607,344.0639,342.0726,344.0346,67198.0
2021-02-23 15:15:00,352.51,352.7,351.81,352.63,73538.0,344.0834,344.2688,343.4001,344.2005,73538.0
2021-02-23 15:20:00,352.74,353.91,352.62,353.86,83844.0,344.3079,345.4499,344.1907,345.4011,83844.0
2021-02-23 15:25:00,353.86,354.27,353.59,354.14,73695.0,345.4011,345.8013,345.1376,345.6744,73695.0
2021-02-23 15:30:00,354.21,354.28,353.04,353.34,76342.0,345.7427,345.8111,344.6007,344.8935,76342.0
2021-02-23 15:35:00,353.33,353.49,351.85,352.01,85766.0,344.8838,345.0399,343.4391,343.5953,85766.0
2021-02-23 15:40:00,352.01,352.54,351.87,351.88,69284.0,343.5953,344.1127,343.4587,343.4684,69284.0
2021-02-23 15:45:00,351.99,352.22,351.46,351.79,57413.0,343.5758,343.8003,343.0585,343.3806,57413.0
2021-02-23 15:50:00,351.73,351.93,350.82,351.9,123412.0,343.322,343.5172,342.4338,343.488,123412.0
2021-02-23 15:55:00,351.98,352.06,349.92,350.11,283189.0,343.566,343.6441,341.5553,341.7407,283189.0
2021-02-24 09:30:00,352.87,355.79,352.03,355.07,222895.0,344.4348,347.285,343.6148,346.5822,222895.0
2021-02-24 09:35:00,355.12,355.28,350.57,352.58,130613.0,346.631,346.7872,342.1897,344.1517,130613.0
2021-02-24 09:40:00,352.55,353.0,351.52,352.96,61237.0,344.1224,344.5617,343.117,344.5226,61237.0
2021-02-24 09:45:00,352.87,353.5,351.87,353.21,59981.0,344.4348,345.0497,343.4587,344.7666,59981.0
2021-02-24 09:50:00,353.08,354.19,352.0,354.08,224108.0,344.6397,345.7232,343.5856,345.6158,224108.0
2021-02-24 09:55:00,354.19,355.98,354.13,355.56,76160.0,345.7232,347.4704,345.6646,347.0605,76160.0
2021-02-24 10:00:00,355.43,355.76,354.49,354.89,134455.0,346.9336,347.2557,346.016,346.4065,134455.0
2021-02-24 10:05:00,354.88,355.02,352.82,353.71,70570.0,346.3967,346.5334,344.386,345.2547,70570.0
2021-02-24 10:10:00,353.77,354.71,353.5,354.54,47890.0,345.3133,346.2308,345.0497,346.0648,47890.0
2021-02-24 10:15:00,354.52,355.09,354.28,354.79,41316.0,346.0453,346.6017,345.8111,346.3089,41316.0
2021-02-24 10:20:00,354.84,354.97,354.05,354.78,79841.0,346.3577,346.4846,345.5866,346.2991,79841.0
2021-02-24 10:25:00,354.82,355.13,353.66,353.81,89752.0,346.3382,346.6407,345.2059,345.3523,89752.0
2021-02-24 10:30:00,353.83,354.39,353.1,354.06,29190.0,345.3718,345.9184,344.6593,345.5963,29190.0
2021-02-24 10:35:00,354.02,354.14,353.27,353.38,15942.0,345.5573,345.6744,344.8252,344.9326,15942.0
2021-02-24 10:40:00,353.3,354.46,352.75,354.45,27325.0,344.8545,345.9868,344.3176,345.977,27325.0
2021-02-24 10:45:00,354.5,355.3,354.05,354.55,152727.0,346.0258,346.8067,345.5866,346.0746,152727.0
2021-02-24 10:50:00,354.49,355.29,354.3,355.18,53464.0,346.016,346.7969,345.8306,346.6895,53464.0
2021-02-24 10:55:00,355.1,356.45,355.07,356.34,29456.0,346.6115,347.9292,346.5822,347.8218,29456.0
2021-02-24 11:00:00,356.33,357.8,355.93,357.8,42636.0,347.8121,349.2469,347.4216,349.2469,42636.0
2021-02-24 11:05:00,357.84,358.74,357.8,358.52,60429.0,349.286,350.1644,349.2469,349.9497,60429.0
2021-02-24 11:10:00,358.51,359.5,358.01,359.39,116499.0,349.9399,350.9063,349.4519,350.7989,116499.0
2021-02-24 11:15:00,359.43,360.63,359.11,360.22,113699.0,350.838,352.0093,350.5256,351.6091,113699.0
2021-02-24 11:20:00,360.3,361.83,360.24,361.71,75940.0,351.6872,353.1806,351.6286,353.0634,75940.0
2021-02-24 11:25:00,361.7,363.14,361.55,362.11,77641.0,353.0537,354.4593,352.9073,353.4539,77641.0
2021-02-24 11:30:00,362.18,362.26,361.25,362.24,65280.0,353.5222,353.6003,352.6144,353.5808,65280.0
2021-02-24 11:35:00,362.24,362.35,361.39,362.26,29144.0,353.5808,353.6882,352.7511,353.6003,29144.0
2021-02-24 11:40:00,362.22,362.3,361.65,361.98,52951.0,353.5613,353.6393,353.0049,353.327,52951.0
2021-02-24 11:45:00,361.98,362.68,361.59,362.25,38937.0,353.327,354.0103,352.9463,353.5905,38937.0
2021-02-24 11:50:00,362.27,362.94,362.12,362.6,34963.0,353.6101,354.264,353.4636,353.9322,34963.0
2021-02-24 11:55:00,362.6,363.05,362.37,362.82,39089.0,353.9322,354.3714,353.7077,354.1469,39089.0
2021-02-24 12:00:00,362.83,363.0,362.54,362.79,39217.0,354.1567,354.3226,353.8736,354.1176,39217.0
2021-02-24 12:05:00,362.76,364.23,362.48,363.84,60749.0,354.0883,355.5232,353.815,355.1425,60749.0
2021-02-24 12:10:00,363.89,364.24,363.36,364.17,26137.0,355.1913,355.533,354.674,355.4646,26137.0
2021-02-24 12:15:00,364.19,364.5,363.38,363.49,42327.0,355.4842,355.7868,354.6935,354.8009,42327.0
2021-02-24 12:20:00,363.42,363.46,362.56,363.46,46249.0,354.7326,354.7716,353.8931,354.7716,46249.0
2021-02-24 12:25:00,363.58,363.66,362.66,363.05,37549.0,354.8887,354.9668,353.9907,354.3714,37549.0
2021-02-24 12:30:00,363.05,363.5,362.92,363.02,41969.0,354.3714,354.8107,354.2445,354.3421,41969.0
2021-02-24 12:35:00,363.02,363.15,362.44,362.58,17288.0,354.3421,354.469,353.776,353.9127,17288.0
2021-02-24 12:40:00,362.61,363.02,362.5,362.83,12516.0,353.9419,354.3421,353.8346,354.1567,12516.0
2021-02-24 12:45:00,362.83,363.1,362.27,362.33,22291.0,354.1567,354.4202,353.6101,353.6686,22291.0
2021-02-24 12:50:00,362.33,362.6,362.04,362.38,33981.0,353.6686,353.9322,353.3856,353.7174,33981.0
2021-02-24 12:55:00,362.38,362.64,362.28,362.42,23284.0,353.7174,353.9712,353.6198,353.7565,23284.0
2021-02-24 13:00:00,362.55,363.05,362.07,362.56,95707.0,353.8834,354.3714,353.4148,353.8931,95707.0
2021-02-24 13:05:00,362.69,363.37,362.6,362.64,30207.0,354.02,354.6838,353.9322,353.9712,30207.0
2021-02-24 13:10:00,362.64,363.49,362.52,363.4,16692.0,353.9712,354.8009,353.8541,354.7131,16692.0
2021-02-24 13:15:00,363.4,363.64,362.82,363.48,19845.0,354.7131,354.9473,354.1469,354.7911,19845.0
2021-02-24 13:20:00,363.45,364.28,363.33,364.17,22801.0,354.7619,355.572,354.6447,355.4646,22801.0
2021-02-24 13:25:00,364.05,364.44,363.9,364.32,34253.0,355.3475,355.7282,355.2011,355.6111,34253.0
2021-02-24 13:30:00,364.35,364.46,363.71,363.72,43459.0,355.6403,355.7477,355.0156,355.0254,43459.0
2021-02-24 13:35:00,363.74,365.53,363.67,365.53,87282.0,355.0449,356.7921,354.9766,356.7921,87282.0
2021-02-24 13:40:00,365.52,366.58,365.2,366.43,81762.0,356.7824,357.817,356.47,357.6706,81762.0
2021-02-24 13:45:00,366.47,366.53,365.18,365.35,30037.0,357.7097,357.7682,356.4505,356.6164,30037.0
2021-02-24 13:50:00,365.43,366.16,365.43,365.58,22828.0,356.6945,357.4071,356.6945,356.8409,22828.0
2021-02-24 13:55:00,365.68,366.17,365.6,365.93,29377.0,356.9385,357.4168,356.8605,357.1826,29377.0
2021-02-24 14:00:00,366.05,366.75,365.8,366.19,46242.0,357.2997,357.983,357.0557,357.4364,46242.0
2021-02-24 14:05:00,366.16,366.28,364.92,365.12,44759.0,357.4071,357.5242,356.1967,356.3919,44759.0
2021-02-24 14:10:00,365.25,365.29,364.08,364.51,28100.0,356.5188,356.5579,355.3768,355.7965,28100.0
2021-02-24 14:15:00,364.5,364.96,364.44,364.88,52101.0,355.7868,356.2358,355.7282,356.1577,52101.0
2021-02-24 14:20:00,364.89,364.99,363.66,364.02,45661.0,356.1674,356.265,354.9668,355.3182,45661.0
2021-02-24 14:25:00,364.05,364.23,363.4,364.06,24996.0,355.3475,355.5232,354.7131,355.3573,24996.0
2021-02-24 14:30:00,364.05,364.46,363.97,364.02,35259.0,355.3475,355.7477,355.2694,355.3182,35259.0
2021-02-24 14:35:00,364.0,364.15,363.74,363.92,13679.0,355.2987,355.4451,355.0449,355.2206,13679.0
2021-02-24 14:40:00,363.96,364.81,363.95,364.63,19305.0,355.2597,356.0893,355.2499,355.9136,19305.0
2021-02-24 14:45:00,364.74,364.89,364.16,364.23,34757.0,356.021,356.1674,355.4549,355.5232,34757.0
2021-02-24 14:50:00,364.26,365.1,364.26,364.9,37597.0,355.5525,356.3724,355.5525,356.1772,37597.0
2021-02-24 14:55:00,364.9,365.02,364.39,364.92,53265.0,356.1772,356.2943,355.6794,356.1967,53265.0
2021-02-24 15:00:00,364.95,365.43,364.94,365.24,33284.0,356.226,356.6945,356.2162,356.5091,33284.0
2021-02-24 15:05:00,365.25,365.99,365.18,365.94,33683.0,356.5188,357.2411,356.4505,357.1923,33683.0
2021-02-24 15:10:00,365.94,366.42,365.87,366.42,45631.0,357.1923,357.6609,357.124,357.6609,45631.0
2021-02-24 15:15:00,366.46,366.46,365.98,366.18,49672.0,357.6999,357.6999,357.2314,357.4266,49672.0
2021-02-24 15:20:00,366.2,366.33,365.57,366.18,68258.0,357.4461,357.573,356.8312,357.4266,68258.0
2021-02-24 15:25:00,366.17,367.47,366.12,367.23,55826.0,357.4168,358.6858,357.368,358.4515,55826.0
2021-02-24 15:30:00,367.16,367.18,366.56,366.84,84831.0,358.3832,358.4027,357.7975,358.0708,84831.0
2021-02-24 15:35:00,366.82,367.56,366.51,367.49,84111.0,358.0513,358.7736,357.7487,358.7053,84111.0
2021-02-24 15:40:00,367.44,367.89,366.9,367.64,121115.0,358.6565,359.0957,358.1294,358.8517,121115.0
2021-02-24 15:45:00,367.65,368.46,367.33,368.21,99627.0,358.8615,359.6521,358.5491,359.4081,99627.0
2021-02-24 15:50:00,368.21,368.64,367.35,368.42,159431.0,359.4081,359.8278,358.5686,359.613,159431.0
2021-02-24 15:55:00,368.4,368.79,367.09,367.14,330458.0,359.5935,359.9742,358.3148,358.3636,330458.0
2021-02-25 09:30:00,364.56,367.32,363.71,367.32,180605.0,355.8453,358.5393,355.0156,358.5393,180605.0
2021-02-25 09:35:00,366.99,367.25,361.27,361.44,85987.0,358.2172,358.471,352.634,352.7999,85987.0
2021-02-25 09:40:00,361.3,363.15,361.22,361.23,49297.0,352.6633,354.469,352.5852,352.5949,49297.0
2021-02-25 09:45:00,361.37,361.71,358.07,359.66,84708.0,352.7316,353.0634,349.5105,351.0625,84708.0
2021-02-25 09:50:00,359.78,360.2,358.74,359.32,60670.0,351.1796,351.5895,350.1644,350.7306,60670.0
2021-02-25 09:55:00,359.22,360.31,358.37,360.0,62057.0,350.633,351.6969,349.8033,351.3943,62057.0
2021-02-25 10:00:00,360.04,360.04,358.5,358.8,53964.0,351.4334,351.4334,349.9302,350.223,53964.0
2021-02-25 10:05:00,358.81,359.09,356.22,356.64,71561.0,350.2328,350.5061,347.7047,348.1146,71561.0
2021-02-25 10:10:00,356.69,358.26,356.45,356.96,76053.0,348.1635,349.6959,347.9292,348.427,76053.0
2021-02-25 10:15:00,356.96,358.19,356.8,357.59,39751.0,348.427,349.6276,348.2708,349.0419,39751.0
2021-02-25 10:20:00,357.66,359.5,357.66,359.18,71286.0,349.1103,350.9063,349.1103,350.5939,71286.0
2021-02-25 10:25:00,359.13,359.23,357.86,358.58,38060.0,350.5451,350.6427,349.3055,350.0083,38060.0
2021-02-25 10:30:00,358.33,358.46,356.61,357.25,64747.0,349.7642,349.8911,348.0854,348.7101,64747.0
2021-02-25 10:35:00,357.25,358.52,355.96,357.03,65236.0,348.7101,349.9497,347.4509,348.4953,65236.0
2021-02-25 10:40:00,357.04,357.82,356.44,356.88,55572.0,348.5051,349.2664,347.9194,348.3489,55572.0
2021-02-25 10:45:00,356.7,357.23,356.0,356.56,30498.0,348.1732,348.6905,347.4899,348.0366,30498.0
2021-02-25 10:50:00,356.5,356.95,355.5,356.75,20603.0,347.978,348.4172,347.0019,348.222,20603.0
2021-02-25 10:55:00,356.66,358.57,356.66,358.41,30180.0,348.1342,349.9985,348.1342,349.8423,30180.0
2021-02-25 11:00:00,358.28,360.54,358.28,359.5,60512.0,349.7154,351.9214,349.7154,350.9063,60512.0
2021-02-25 11:05:00,359.44,360.39,358.89,359.7,27951.0,350.8477,351.775,350.3109,351.1015,27951.0
2021-02-25 11:10:00,359.79,360.5,359.68,359.85,36248.0,351.1893,351.8824,351.082,351.2479,36248.0
2021-02-25 11:15:00,359.78,360.35,359.68,360.0,23726.0,351.1796,351.736,351.082,351.3943,23726.0
2021-02-25 11:20:00,360.11,360.19,357.95,358.61,41303.0,351.5017,351.5798,349.3933,350.0376,41303.0
2021-02-25 11:25:00,358.61,359.41,358.54,359.28,53282.0,350.0376,350.8184,349.9692,350.6915,53282.0
2021-02-25 11:30:00,359.33,360.24,359.26,359.65,36510.0,350.7403,351.6286,350.672,351.0527,36510.0
2021-02-25 11:35:00,359.44,359.52,358.28,358.55,39939.0,350.8477,350.9258,349.7154,349.979,39939.0
2021-02-25 11:40:00,358.64,358.7,357.27,357.68,13571.0,350.0668,350.1254,348.7296,349.1298,13571.0
2021-02-25 11:45:00,357.68,357.68,357.0,357.24,19875.0,349.1298,349.1298,348.466,348.7003,19875.0
2021-02-25 11:50:00,357.23,357.86,357.0,357.57,15597.0,348.6905,349.3055,348.466,349.0224,15597.0
2021-02-25 11:55:00,357.54,357.79,356.57,357.0,21007.0,348.9931,349.2372,348.0463,348.466,21007.0
2021-02-25 12:00:00,356.93,357.28,355.66,356.46,32583.0,348.3977,348.7393,347.1581,347.9389,32583.0
2021-02-25 12:05:00,356.5,357.66,356.17,357.66,13488.0,347.978,349.1103,347.6559,349.1103,13488.0
2021-02-25 12:10:00,357.46,358.08,356.54,357.96,20173.0,348.915,349.5202,348.017,349.4031,20173.0
2021-02-25 12:15:00,357.85,358.14,357.3,357.3,19191.0,349.2957,349.5788,348.7589,348.7589,19191.0
2021-02-25 12:20:00,357.51,358.25,356.91,357.82,29760.0,348.9638,349.6862,348.3782,349.2664,29760.0
2021-02-25 12:25:00,357.82,357.97,356.73,357.26,24265.0,349.2664,349.4129,348.2025,348.7198,24265.0
2021-02-25 12:30:00,357.21,357.76,356.47,356.95,26185.0,348.671,349.2079,347.9487,348.4172,26185.0
2021-02-25 12:35:00,357.04,357.92,356.99,357.72,20535.0,348.5051,349.364,348.4563,349.1688,20535.0
2021-02-25 12:40:00,357.84,358.09,357.32,358.09,27437.0,349.286,349.53,348.7784,349.53,27437.0
2021-02-25 12:45:00,358.06,358.19,357.09,357.92,23025.0,349.5007,349.6276,348.5539,349.364,23025.0
2021-02-25 12:50:00,357.9,358.04,356.88,357.05,42114.0,349.3445,349.4812,348.3489,348.5148,42114.0
2021-02-25 12:55:00,356.87,357.14,356.06,356.22,23082.0,348.3391,348.6027,347.5485,347.7047,23082.0
2021-02-25 13:00:00,356.1,356.66,353.9,354.74,28146.0,347.5876,348.1342,345.4401,346.2601,28146.0
2021-02-25 13:05:00,354.75,355.51,354.44,355.38,18330.0,346.2698,347.0117,345.9672,346.8848,18330.0
2021-02-25 13:10:00,355.44,356.48,355.08,356.25,13687.0,346.9433,347.9585,346.5919,347.734,13687.0
2021-02-25 13:15:00,356.19,356.84,355.72,356.77,17072.0,347.6754,348.3099,347.2166,348.2415,17072.0
2021-02-25 13:20:00,356.85,357.71,356.18,356.81,25431.0,348.3196,349.1591,347.6656,348.2806,25431.0
2021-02-25 13:25:00,356.71,357.32,356.38,357.01,14374.0,348.183,348.7784,347.8609,348.4758,14374.0
2021-02-25 13:30:00,357.04,357.24,356.52,357.04,14656.0,348.5051,348.7003,347.9975,348.5051,14656.0
2021-02-25 13:35:00,357.02,358.0,356.55,358.0,23460.0,348.4856,349.4421,348.0268,349.4421,23460.0
2021-02-25 13:40:00,357.93,358.68,357.59,357.96,20441.0,349.3738,350.1059,349.0419,349.4031,20441.0
2021-02-25 13:45:00,358.01,358.39,357.64,357.98,17876.0,349.4519,349.8228,349.0907,349.4226,17876.0
2021-02-25 13:50:00,357.99,358.02,356.81,357.23,13394.0,349.4324,349.4617,348.2806,348.6905,13394.0
2021-02-25 13:55:00,357.27,357.68,357.1,357.47,14250.0,348.7296,349.1298,348.5637,348.9248,14250.0
2021-02-25 14:00:00,357.44,358.55,357.15,358.55,14640.0,348.8955,349.979,348.6125,349.979,14640.0
2021-02-25 14:05:00,358.5,358.69,358.18,358.62,12439.0,349.9302,350.1156,349.6178,350.0473,12439.0
2021-02-25 14:10:00,358.55,358.84,358.23,358.23,28155.0,349.979,350.2621,349.6666,349.6666,28155.0
2021-02-25 14:15:00,358.37,359.47,358.33,359.47,24555.0,349.8033,350.877,349.7642,350.877,24555.0
2021-02-25 14:20:00,359.39,359.88,359.13,359.65,23501.0,350.7989,351.2772,350.5451,351.0527,23501.0
2021-02-25 14:25:00,359.62,359.83,359.16,359.66,27932.0,351.0234,351.2284,350.5744,351.0625,27932.0
2021-02-25 14:30:00,359.61,359.61,357.91,357.94,42583.0,351.0136,351.0136,349.3543,349.3836,42583.0
2021-02-25 14:35:00,357.89,358.09,357.34,357.34,16680.0,349.3348,349.53,348.7979,348.7979,16680.0
2021-02-25 14:40:00,357.5,358.05,357.41,358.02,25178.0,348.9541,349.4909,348.8662,349.4617,25178.0
2021-02-25 14:45:00,358.02,358.26,357.5,357.77,27270.0,349.4617,349.6959,348.9541,349.2176,27270.0
2021-02-25 14:50:00,357.8,358.15,356.9,356.99,16593.0,349.2469,349.5886,348.3684,348.4563,16593.0
2021-02-25 14:55:00,357.0,357.19,356.6,356.65,25272.0,348.466,348.6515,348.0756,348.1244,25272.0
2021-02-25 15:00:00,356.51,357.08,356.3,356.46,32812.0,347.9878,348.5441,347.7828,347.9389,32812.0
2021-02-25 15:05:00,356.51,356.71,355.14,355.26,26593.0,347.9878,348.183,346.6505,346.7676,26593.0
2021-02-25 15:10:00,355.25,355.92,354.84,355.02,30990.0,346.7579,347.4119,346.3577,346.5334,30990.0
2021-02-25 15:15:00,354.95,355.26,354.23,354.79,34825.0,346.465,346.7676,345.7623,346.3089,34825.0
2021-02-25 15:20:00,354.79,355.17,353.7,353.85,30019.0,346.3089,346.6798,345.2449,345.3913,30019.0
2021-02-25 15:25:00,353.92,354.61,353.8,354.09,29672.0,345.4597,346.1332,345.3425,345.6256,29672.0
2021-02-25 15:30:00,354.07,354.42,353.14,353.18,46806.0,345.6061,345.9477,344.6983,344.7374,46806.0
2021-02-25 15:35:00,353.19,353.24,352.21,352.96,44868.0,344.7471,344.7959,343.7905,344.5226,44868.0
2021-02-25 15:40:00,353.07,354.32,352.46,354.17,45937.0,344.63,345.8501,344.0346,345.7037,45937.0
2021-02-25 15:45:00,354.11,356.34,353.95,355.98,60014.0,345.6451,347.8218,345.4889,347.4704,60014.0
2021-02-25 15:50:00,355.86,356.29,354.87,355.37,86301.0,347.3533,347.773,346.387,346.875,86301.0
2021-02-25 15:55:00,355.15,355.29,354.0,354.37,137121.0,346.6603,346.7969,345.5378,345.8989,137121.0
2021-02-26 09:30:00,357.08,359.39,355.72,358.29,121079.0,348.5441,350.7989,347.2166,349.7252,121079.0
2021-02-26 09:35:00,358.27,358.85,356.56,358.83,46864.0,349.7057,350.2718,348.0366,350.2523,46864.0
2021-02-26 09:40:00,358.54,359.33,356.38,356.63,19814.0,349.9692,350.7403,347.8609,348.1049,19814.0
2021-02-26 09:45:00,356.6,356.7,353.1,353.13,49568.0,348.0756,348.1732,344.6593,344.6886,49568.0
2021-02-26 09:50:00,353.13,353.62,351.49,352.22,71678.0,344.6886,345.1668,343.0878,343.8003,71678.0
2021-02-26 09:55:00,352.42,352.87,351.16,352.46,52435.0,343.9955,344.4348,342.7656,344.0346,52435.0
2021-02-26 10:00:00,352.58,352.72,351.28,352.5,42750.0,344.1517,344.2884,342.8828,344.0736,42750.0
2021-02-26 10:05:00,352.3,352.89,351.56,351.92,25770.0,343.8784,344.4543,343.1561,343.5075,25770.0
2021-02-26 10:10:00,352.02,352.5,351.45,351.62,22904.0,343.6051,344.0736,343.0487,343.2146,22904.0
2021-02-26 10:15:00,351.63,352.08,350.04,350.41,48622.0,343.2244,343.6637,341.6724,342.0336,48622.0
2021-02-26 10:20:00,350.39,350.49,349.28,350.2,59854.0,342.0141,342.1117,340.9306,341.8286,59854.0
2021-02-26 10:25:00,350.32,351.38,347.12,347.56,56133.0,341.9457,342.9804,338.8222,339.2517,56133.0
2021-02-26 10:30:00,347.81,349.23,347.81,348.33,36829.0,339.4957,340.8818,339.4957,340.0033,36829.0
2021-02-26 10:35:00,348.44,350.84,347.5,350.75,44244.0,340.1107,342.4533,339.1931,342.3654,44244.0
2021-02-26 10:40:00,350.76,351.33,350.26,350.96,26724.0,342.3752,342.9316,341.8872,342.5704,26724.0
2021-02-26 10:45:00,350.84,352.17,350.79,351.11,32906.0,342.4533,343.7515,342.4045,342.7168,32906.0
2021-02-26 10:50:00,351.08,351.32,350.45,351.0,30492.0,342.6876,342.9218,342.0726,342.6095,30492.0
2021-02-26 10:55:00,350.94,351.2,350.66,350.71,27070.0,342.5509,342.8047,342.2776,342.3264,27070.0
2021-02-26 11:00:00,350.86,351.48,350.18,351.48,38650.0,342.4728,343.078,341.8091,343.078,38650.0
2021-02-26 11:05:00,351.54,351.84,350.72,350.92,40731.0,343.1366,343.4294,342.3362,342.5314,40731.0
2021-02-26 11:10:00,350.8,350.88,350.07,350.31,26777.0,342.4142,342.4923,341.7017,341.936,26777.0
2021-02-26 11:15:00,350.48,351.01,349.86,350.03,27011.0,342.1019,342.6192,341.4967,341.6627,27011.0
2021-02-26 11:20:00,350.23,350.28,349.02,349.42,15804.0,341.8579,341.9067,340.6768,341.0672,15804.0
2021-02-26 11:25:00,349.55,350.07,349.06,350.0,15015.0,341.1941,341.7017,340.7158,341.6334,15015.0
2021-02-26 11:30:00,349.78,351.6,349.72,351.33,30918.0,341.4186,343.1951,341.3601,342.9316,30918.0
2021-02-26 11:35:00,351.24,353.0,351.24,352.57,12949.0,342.8437,344.5617,342.8437,344.1419,12949.0
2021-02-26 11:40:00,352.71,353.33,352.52,352.64,23951.0,344.2786,344.8838,344.0931,344.2103,23951.0
2021-02-26 11:45:00,352.66,352.66,351.92,352.62,12120.0,344.2298,344.2298,343.5075,344.1907,12120.0
2021-02-26 11:50:00,352.53,352.85,351.58,351.93,8840.0,344.1029,344.4152,343.1756,343.5172,8840.0
2021-02-26 11:55:00,351.87,352.47,351.77,352.47,10945.0,343.4587,344.0443,343.3611,344.0443,10945.0
2021-02-26 12:00:00,352.52,353.09,352.17,352.89,10377.0,344.0931,344.6495,343.7515,344.4543,10377.0
2021-02-26 12:05:00,352.68,353.62,351.88,353.62,7412.0,344.2493,345.1668,343.4684,345.1668,7412.0
2021-02-26 12:10:00,353.47,354.31,353.33,353.72,12355.0,345.0204,345.8403,344.8838,345.2644,12355.0
2021-02-26 12:15:00,353.61,354.69,353.39,354.64,11885.0,345.1571,346.2113,344.9423,346.1625,11885.0
2021-02-26 12:20:00,354.68,354.68,353.68,353.77,14951.0,346.2015,346.2015,345.2254,345.3133,14951.0
2021-02-26 12:25:00,353.75,353.83,353.3,353.74,6781.0,345.2937,345.3718,344.8545,345.284,6781.0
2021-02-26 12:30:00,353.75,354.37,353.64,354.31,24399.0,345.2937,345.8989,345.1864,345.8403,24399.0
2021-02-26 12:35:00,354.29,354.32,353.23,353.42,12397.0,345.8208,345.8501,344.7862,344.9716,12397.0
2021-02-26 12:40:00,353.29,353.75,353.06,353.65,8514.0,344.8447,345.2937,344.6202,345.1961,8514.0
2021-02-26 12:45:00,353.65,354.48,353.49,354.45,10219.0,345.1961,346.0063,345.0399,345.977,10219.0
2021-02-26 12:50:00,354.38,354.93,354.12,354.69,9400.0,345.9087,346.4455,345.6549,346.2113,9400.0
2021-02-26 12:55:00,354.56,354.6,353.36,353.78,6691.0,346.0844,346.1234,344.9131,345.323,6691.0
2021-02-26 13:00:00,353.66,353.93,352.94,353.29,8156.0,345.2059,345.4694,344.5031,344.8447,8156.0
2021-02-26 13:05:00,353.21,353.75,352.9,353.71,13694.0,344.7666,345.2937,344.464,345.2547,13694.0
2021-02-26 13:10:00,353.7,354.03,353.34,353.89,7029.0,345.2449,345.567,344.8935,345.4304,7029.0
2021-02-26 13:15:00,353.82,354.6,353.62,354.37,6071.0,345.3621,346.1234,345.1668,345.8989,6071.0
2021-02-26 13:20:00,354.33,354.84,354.26,354.75,11918.0,345.8599,346.3577,345.7915,346.2698,11918.0
2021-02-26 13:25:00,354.8,354.83,354.35,354.43,9490.0,346.3186,346.3479,345.8794,345.9575,9490.0
2021-02-26 13:30:00,354.6,354.71,353.68,354.22,10613.0,346.1234,346.2308,345.2254,345.7525,10613.0
2021-02-26 13:35:00,354.21,354.25,353.88,353.93,17869.0,345.7427,345.7818,345.4206,345.4694,17869.0
2021-02-26 13:40:00,353.93,354.5,353.87,354.5,18739.0,345.4694,346.0258,345.4109,346.0258,18739.0
2021-02-26 13:45:00,354.65,354.81,353.19,353.65,19779.0,346.1722,346.3284,344.7471,345.1961,19779.0
2021-02-26 13:50:00,353.81,353.81,352.81,353.1,9677.0,345.3523,345.3523,344.3762,344.6593,9677.0
2021-02-26 13:55:00,353.01,353.96,352.86,353.87,19920.0,344.5714,345.4987,344.425,345.4109,19920.0
2021-02-26 14:00:00,353.87,354.38,353.63,353.67,15665.0,345.4109,345.9087,345.1766,345.2156,15665.0
2021-02-26 14:05:00,353.46,354.4,353.27,354.04,7983.0,345.0107,345.9282,344.8252,345.5768,7983.0
2021-02-26 14:10:00,354.13,354.5,353.85,354.15,8604.0,345.6646,346.0258,345.3913,345.6842,8604.0
2021-02-26 14:15:00,354.23,354.61,354.01,354.14,14925.0,345.7623,346.1332,345.5475,345.6744,14925.0
2021-02-26 14:20:00,354.16,354.6,353.87,354.16,9964.0,345.6939,346.1234,345.4109,345.6939,9964.0
2021-02-26 14:25:00,354.27,354.46,354.01,354.21,6974.0,345.8013,345.9868,345.5475,345.7427,6974.0
2021-02-26 14:30:00,354.15,354.88,353.99,354.8,13953.0,345.6842,346.3967,345.528,346.3186,13953.0
2021-02-26 14:35:00,354.86,354.97,354.56,354.97,15024.0,346.3772,346.4846,346.0844,346.4846,15024.0
2021-02-26 14:40:00,354.7,354.82,354.13,354.32,8401.0,346.221,346.3382,345.6646,345.8501,8401.0
2021-02-26 14:45:00,354.35,355.64,354.35,355.56,14907.0,345.8794,347.1386,345.8794,347.0605,14907.0
2021-02-26 14:50:00,355.53,355.77,355.21,355.58,27451.0,347.0312,347.2654,346.7188,347.08,27451.0
2021-02-26 14:55:00,355.69,355.93,355.29,355.65,13430.0,347.1874,347.4216,346.7969,347.1483,13430.0
2021-02-26 15:00:00,355.72,357.04,355.72,356.79,18628.0,347.2166,348.5051,347.2166,348.2611,18628.0
2021-02-26 15:05:00,356.73,357.5,356.39,357.33,22513.0,348.2025,348.9541,347.8706,348.7882,22513.0
2021-02-26 15:10:00,357.11,357.37,356.09,356.26,13769.0,348.5734,348.8272,347.5778,347.7437,13769.0
2021-02-26 15:15:00,356.27,356.73,355.89,356.09,20152.0,347.7535,348.2025,347.3826,347.5778,20152.0
2021-02-26 15:20:00,356.09,356.3,355.24,355.24,18655.0,347.5778,347.7828,346.7481,346.7481,18655.0
2021-02-26 15:25:00,355.29,355.29,354.3,354.43,19564.0,346.7969,346.7969,345.8306,345.9575,19564.0
2021-02-26 15:30:00,354.41,354.48,353.72,353.97,24614.0,345.938,346.0063,345.2644,345.5085,24614.0
2021-02-26 15:35:00,353.96,354.2,353.23,353.48,21681.0,345.4987,345.733,344.7862,345.0302,21681.0
2021-02-26 15:40:00,353.5,354.77,353.42,354.47,18232.0,345.0497,346.2893,344.9716,345.9965,18232.0
2021-02-26 15:45:00,354.54,356.76,354.48,356.34,57150.0,346.0648,348.2318,346.0063,347.8218,57150.0
2021-02-26 15:50:00,356.75,356.77,354.44,354.44,51960.0,348.222,348.2415,345.9672,345.9672,51960.0
2021-02-26 15:55:00,354.37,355.48,353.44,354.04,173805.0,345.8989,346.9824,344.9911,345.5768,173805.0
2021-03-01 09:30:00,360.68,361.99,360.24,361.56,123585.0,352.0581,353.3368,351.6286,352.917,123585.0
2021-03-01 09:35:00,361.61,361.7,359.18,360.5,54330.0,352.9658,353.0537,350.5939,351.8824,54330.0
2021-03-01 09:40:00,360.49,360.83,359.59,360.67,32425.0,351.8726,352.2045,350.9941,352.0483,32425.0
2021-03-01 09:45:00,360.8,362.22,360.61,360.71,33287.0,352.1752,353.5613,351.9897,352.0874,33287.0
2021-03-01 09:50:00,360.61,361.3,360.46,361.29,22456.0,351.9897,352.6633,351.8433,352.6535,22456.0
2021-03-01 09:55:00,361.32,361.76,360.74,360.98,51794.0,352.6828,353.1123,352.1166,352.3509,51794.0
2021-03-01 10:00:00,361.37,361.72,360.48,361.63,39208.0,352.7316,353.0732,351.8629,352.9854,39208.0
2021-03-01 10:05:00,361.75,361.75,360.58,361.15,37678.0,353.1025,353.1025,351.9605,352.5168,37678.0
2021-03-01 10:10:00,361.22,361.45,360.87,360.9,61706.0,352.5852,352.8097,352.2435,352.2728,61706.0
2021-03-01 10:15:00,361.09,362.74,360.94,362.44,36568.0,352.4583,354.0688,352.3119,353.776,36568.0
2021-03-01 10:20:00,362.44,362.79,362.01,362.13,49250.0,353.776,354.1176,353.3563,353.4734,49250.0
2021-03-01 10:25:00,362.29,362.65,362.02,362.24,29160.0,353.6296,353.981,353.366,353.5808,29160.0
2021-03-01 10:30:00,362.32,362.78,361.76,362.23,62273.0,353.6589,354.1079,353.1123,353.571,62273.0
2021-03-01 10:35:00,361.98,362.69,361.7,362.63,42481.0,353.327,354.02,353.0537,353.9615,42481.0
2021-03-01 10:40:00,362.69,362.76,361.71,361.96,32576.0,354.02,354.0883,353.0634,353.3075,32576.0
2021-03-01 10:45:00,362.0,362.04,361.0,361.47,49236.0,353.3465,353.3856,352.3704,352.8292,49236.0
2021-03-01 10:50:00,361.45,362.5,361.39,362.35,20365.0,352.8097,353.8346,352.7511,353.6882,20365.0
2021-03-01 10:55:00,362.43,363.15,362.21,362.63,63189.0,353.7662,354.469,353.5515,353.9615,63189.0
2021-03-01 11:00:00,362.88,363.04,362.35,362.72,49868.0,354.2055,354.3617,353.6882,354.0493,49868.0
2021-03-01 11:05:00,362.81,363.22,362.66,362.97,42691.0,354.1372,354.5374,353.9907,354.2933,42691.0
2021-03-01 11:10:00,363.09,364.07,363.08,363.99,32051.0,354.4105,355.367,354.4007,355.2889,32051.0
2021-03-01 11:15:00,364.07,364.69,363.79,364.58,29481.0,355.367,355.9722,355.0937,355.8648,29481.0
2021-03-01 11:20:00,364.61,364.61,363.92,364.23,21088.0,355.8941,355.8941,355.2206,355.5232,21088.0
2021-03-01 11:25:00,364.15,364.45,363.48,363.57,30797.0,355.4451,355.738,354.7911,354.879,30797.0
2021-03-01 11:30:00,363.67,364.05,363.13,363.9,33613.0,354.9766,355.3475,354.4495,355.2011,33613.0
2021-03-01 11:35:00,364.01,364.63,363.93,364.25,23950.0,355.3085,355.9136,355.2304,355.5427,23950.0
2021-03-01 11:40:00,364.2,364.96,364.15,364.83,24332.0,355.4939,356.2358,355.4451,356.1089,24332.0
2021-03-01 11:45:00,364.87,365.25,364.75,365.14,28667.0,356.1479,356.5188,356.0308,356.4115,28667.0
2021-03-01 11:50:00,365.14,365.23,364.87,365.02,25583.0,356.4115,356.4993,356.1479,356.2943,25583.0
2021-03-01 11:55:00,364.99,365.54,364.75,365.34,22237.0,356.265,356.8019,356.0308,356.6067,22237.0
2021-03-01 12:00:00,365.35,366.0,365.11,365.11,27335.0,356.6164,357.2509,356.3822,356.3822,27335.0
2021-03-01 12:05:00,365.03,365.46,365.03,365.31,19650.0,356.3041,356.7238,356.3041,356.5774,19650.0
2021-03-01 12:10:00,365.3,365.3,364.59,364.6,22769.0,356.5676,356.5676,355.8746,355.8844,22769.0
2021-03-01 12:15:00,364.59,364.75,364.2,364.49,27653.0,355.8746,356.0308,355.4939,355.777,27653.0
2021-03-01 12:20:00,364.47,364.84,364.34,364.84,14879.0,355.7575,356.1186,355.6306,356.1186,14879.0
2021-03-01 12:25:00,364.81,364.86,364.13,364.22,29863.0,356.0893,356.1381,355.4256,355.5134,29863.0
2021-03-01 12:30:00,364.21,364.56,364.2,364.47,12142.0,355.5037,355.8453,355.4939,355.7575,12142.0
2021-03-01 12:35:00,364.36,364.78,364.06,364.36,23810.0,355.6501,356.0601,355.3573,355.6501,23810.0
2021-03-01 12:40:00,364.3,364.64,363.9,364.64,15551.0,355.5915,355.9234,355.2011,355.9234,15551.0
2021-03-01 12:45:00,364.56,364.78,364.3,364.4,19449.0,355.8453,356.0601,355.5915,355.6891,19449.0
2021-03-01 12:50:00,364.43,364.85,364.36,364.46,25702.0,355.7184,356.1284,355.6501,355.7477,25702.0
2021-03-01 12:55:00,364.55,364.74,364.29,364.55,25029.0,355.8356,356.021,355.5818,355.8356,25029.0
2021-03-01 13:00:00,364.6,364.7,364.34,364.55,17959.0,355.8844,355.982,355.6306,355.8356,17959.0
2021-03-01 13:05:00,364.52,364.91,364.27,364.27,18328.0,355.8063,356.187,355.5623,355.5623,18328.0
2021-03-01 13:10:00,364.27,364.6,364.2,364.58,37908.0,355.5623,355.8844,355.4939,355.8648,37908.0
2021-03-01 13:15:00,364.59,364.65,363.95,364.52,35089.0,355.8746,355.9332,355.2499,355.8063,35089.0
2021-03-01 13:20:00,364.53,364.82,364.07,364.71,12081.0,355.816,356.0991,355.367,355.9917,12081.0
2021-03-01 13:25:00,364.56,364.89,364.38,364.89,19003.0,355.8453,356.1674,355.6696,356.1674,19003.0
2021-03-01 13:30:00,364.85,365.19,364.68,365.17,20437.0,356.1284,356.4603,355.9625,356.4407,20437.0
2021-03-01 13:35:00,365.18,365.18,364.6,364.88,17979.0,356.4505,356.4505,355.8844,356.1577,17979.0
2021-03-01 13:40:00,364.92,365.14,364.83,365.0,39191.0,356.1967,356.4115,356.1089,356.2748,39191.0
2021-03-01 13:45:00,365.0,365.13,364.77,364.98,25902.0,356.2748,356.4017,356.0503,356.2553,25902.0
2021-03-01 13:50:00,364.98,365.05,364.64,364.83,28063.0,356.2553,356.3236,355.9234,356.1089,28063.0
2021-03-01 13:55:00,364.8,365.11,364.77,365.11,15830.0,356.0796,356.3822,356.0503,356.3822,15830.0
2021-03-01 14:00:00,365.06,365.18,364.82,365.18,24242.0,356.3334,356.4505,356.0991,356.4505,24242.0
2021-03-01 14:05:00,365.12,365.68,364.93,365.37,30681.0,356.3919,356.9385,356.2065,356.636,30681.0
2021-03-01 14:10:00,365.37,365.54,365.08,365.3,26997.0,356.636,356.8019,356.3529,356.5676,26997.0
2021-03-01 14:15:00,365.29,365.41,364.9,365.27,34329.0,356.5579,356.675,356.1772,356.5383,34329.0
2021-03-01 14:20:00,365.27,365.27,364.78,364.81,55631.0,356.5383,356.5383,356.0601,356.0893,55631.0
2021-03-01 14:25:00,364.81,365.15,364.75,365.13,28461.0,356.0893,356.4212,356.0308,356.4017,28461.0
2021-03-01 14:30:00,365.11,365.81,365.1,365.81,42998.0,356.3822,357.0654,356.3724,357.0654,42998.0
2021-03-01 14:35:00,365.83,366.2,365.77,366.2,40006.0,357.085,357.4461,357.0264,357.4461,40006.0
2021-03-01 14:40:00,366.23,366.45,365.98,366.33,40300.0,357.4754,357.6901,357.2314,357.573,40300.0
2021-03-01 14:45:00,366.25,366.44,365.9,366.09,34828.0,357.4949,357.6804,357.1533,357.3387,34828.0
2021-03-01 14:50:00,366.02,366.09,365.62,365.72,21480.0,357.2704,357.3387,356.88,356.9776,21480.0
2021-03-01 14:55:00,365.8,365.8,365.31,365.34,19961.0,357.0557,357.0557,356.5774,356.6067,19961.0
2021-03-01 15:00:00,365.42,365.42,364.7,364.75,27383.0,356.6848,356.6848,355.982,356.0308,27383.0
2021-03-01 15:05:00,364.71,365.0,364.58,364.9,60111.0,355.9917,356.2748,355.8648,356.1772,60111.0
2021-03-01 15:10:00,364.94,365.05,364.63,364.73,59560.0,356.2162,356.3236,355.9136,356.0113,59560.0
2021-03-01 15:15:00,364.74,364.78,364.42,364.66,32822.0,356.021,356.0601,355.7087,355.9429,32822.0
2021-03-01 15:20:00,364.66,364.85,364.13,364.13,21710.0,355.9429,356.1284,355.4256,355.4256,21710.0
2021-03-01 15:25:00,364.16,364.16,363.76,363.92,20639.0,355.4549,355.4549,355.0644,355.2206,20639.0
2021-03-01 15:30:00,363.91,364.26,363.88,364.04,43555.0,355.2109,355.5525,355.1816,355.3378,43555.0
2021-03-01 15:35:00,364.07,364.13,363.17,363.28,36514.0,355.367,355.4256,354.4885,354.5959,36514.0
2021-03-01 15:40:00,363.32,363.59,362.95,363.09,53596.0,354.635,354.8985,354.2738,354.4105,53596.0
2021-03-01 15:45:00,363.03,363.38,362.56,362.56,66754.0,354.3519,354.6935,353.8931,353.8931,66754.0
2021-03-01 15:50:00,362.45,362.6,362.0,362.35,65720.0,353.7858,353.9322,353.3465,353.6882,65720.0
2021-03-01 15:55:00,362.26,363.0,361.72,362.61,110357.0,353.6003,354.3226,353.0732,353.9419,110357.0
2021-03-02 09:30:00,362.0,364.55,361.97,363.78,96228.0,353.3465,355.8356,353.3172,355.084,96228.0
2021-03-02 09:35:00,363.81,365.1,363.34,363.67,56091.0,355.1132,356.3724,354.6545,354.9766,56091.0
2021-03-02 09:40:00,363.77,364.16,362.34,362.69,21819.0,355.0742,355.4549,353.6784,354.02,21819.0
2021-03-02 09:45:00,362.85,363.0,362.03,362.14,30592.0,354.1762,354.3226,353.3758,353.4832,30592.0
2021-03-02 09:50:00,362.27,363.05,361.65,362.94,57592.0,353.6101,354.3714,353.0049,354.264,57592.0
2021-03-02 09:55:00,362.99,363.79,362.65,362.99,28566.0,354.3129,355.0937,353.981,354.3129,28566.0
2021-03-02 10:00:00,362.78,363.72,362.73,363.48,17905.0,354.1079,355.0254,354.0591,354.7911,17905.0
2021-03-02 10:05:00,363.44,363.52,362.49,363.1,23191.0,354.7521,354.8302,353.8248,354.4202,23191.0
2021-03-02 10:10:00,363.05,363.11,362.13,362.83,27173.0,354.3714,354.43,353.4734,354.1567,27173.0
2021-03-02 10:15:00,362.87,364.0,362.87,363.41,21178.0,354.1957,355.2987,354.1957,354.7228,21178.0
2021-03-02 10:20:00,363.41,363.91,363.16,363.16,29510.0,354.7228,355.2109,354.4788,354.4788,29510.0
2021-03-02 10:25:00,363.18,363.51,360.97,361.14,34350.0,354.4983,354.8204,352.3411,352.5071,34350.0
2021-03-02 10:30:00,361.19,361.36,360.83,361.0,22283.0,352.5559,352.7218,352.2045,352.3704,22283.0
2021-03-02 10:35:00,361.07,361.39,360.51,360.51,15679.0,352.4387,352.7511,351.8921,351.8921,15679.0
2021-03-02 10:40:00,360.57,360.95,360.37,360.42,15955.0,351.9507,352.3216,351.7555,351.8043,15955.0
2021-03-02 10:45:00,360.38,361.2,359.82,361.2,38684.0,351.7652,352.5656,351.2186,352.5656,38684.0
2021-03-02 10:50:00,361.09,361.16,360.83,360.99,20435.0,352.4583,352.5266,352.2045,352.3607,20435.0
2021-03-02 10:55:00,361.07,361.37,360.58,360.75,41234.0,352.4387,352.7316,351.9605,352.1264,41234.0
2021-03-02 11:00:00,360.7,360.96,360.16,360.46,43360.0,352.0776,352.3314,351.5505,351.8433,43360.0
2021-03-02 11:05:00,360.61,361.28,360.57,360.94,17897.0,351.9897,352.6437,351.9507,352.3119,17897.0
2021-03-02 11:10:00,360.94,361.07,360.29,360.56,19566.0,352.3119,352.4387,351.6774,351.9409,19566.0
2021-03-02 11:15:00,360.48,360.56,359.63,360.17,16086.0,351.8629,351.9409,351.0332,351.5603,16086.0
2021-03-02 11:20:00,360.22,360.44,359.39,359.61,15697.0,351.6091,351.8238,350.7989,351.0136,15697.0
2021-03-02 11:25:00,359.51,361.36,359.34,360.61,34799.0,350.916,352.7218,350.7501,351.9897,34799.0
2021-03-02 11:30:00,360.53,360.72,359.68,359.68,22132.0,351.9117,352.0971,351.082,351.082,22132.0
2021-03-02 11:35:00,359.84,360.32,359.73,360.23,13009.0,351.2382,351.7067,351.1308,351.6188,13009.0
2021-03-02 11:40:00,360.16,360.76,359.76,360.62,15559.0,351.5505,352.1362,351.1601,351.9995,15559.0
2021-03-02 11:45:00,360.64,361.57,360.55,361.57,16975.0,352.019,352.9268,351.9312,352.9268,16975.0
2021-03-02 11:50:00,361.46,362.0,361.22,362.0,16799.0,352.8194,353.3465,352.5852,353.3465,16799.0
2021-03-02 11:55:00,362.06,362.13,361.42,361.86,16840.0,353.4051,353.4734,352.7804,353.2099,16840.0
2021-03-02 12:00:00,361.85,362.27,361.45,362.27,19534.0,353.2001,353.6101,352.8097,353.6101,19534.0
2021-03-02 12:05:00,362.25,362.58,361.7,362.19,16969.0,353.5905,353.9127,353.0537,353.532,16969.0
2021-03-02 12:10:00,362.25,362.43,362.01,362.05,13098.0,353.5905,353.7662,353.3563,353.3953,13098.0
2021-03-02 12:15:00,362.21,362.71,362.0,362.63,23709.0,353.5515,354.0395,353.3465,353.9615,23709.0
2021-03-02 12:20:00,362.64,363.41,362.53,363.29,25382.0,353.9712,354.7228,353.8638,354.6057,25382.0
2021-03-02 12:25:00,363.29,363.39,362.76,362.82,19765.0,354.6057,354.7033,354.0883,354.1469,19765.0
2021-03-02 12:30:00,362.79,362.8,362.33,362.37,13973.0,354.1176,354.1274,353.6686,353.7077,13973.0
2021-03-02 12:35:00,362.34,362.83,362.34,362.35,17832.0,353.6784,354.1567,353.6784,353.6882,17832.0
2021-03-02 12:40:00,362.43,362.82,362.35,362.66,10528.0,353.7662,354.1469,353.6882,353.9907,10528.0
2021-03-02 12:45:00,362.66,362.79,362.38,362.46,12376.0,353.9907,354.1176,353.7174,353.7955,12376.0
2021-03-02 12:50:00,362.48,362.81,362.42,362.81,13030.0,353.815,354.1372,353.7565,354.1372,13030.0
2021-03-02 12:55:00,362.85,362.88,362.35,362.43,10440.0,354.1762,354.2055,353.6882,353.7662,10440.0
2021-03-02 13:00:00,362.52,362.88,362.51,362.72,10581.0,353.8541,354.2055,353.8443,354.0493,10581.0
2021-03-02 13:05:00,362.71,362.83,362.29,362.55,18889.0,354.0395,354.1567,353.6296,353.8834,18889.0
2021-03-02 13:10:00,362.56,362.9,362.32,362.8,11690.0,353.8931,354.225,353.6589,354.1274,11690.0
2021-03-02 13:15:00,362.87,363.58,362.82,363.24,17982.0,354.1957,354.8887,354.1469,354.5569,17982.0
2021-03-02 13:20:00,363.17,363.48,362.97,363.47,14339.0,354.4885,354.7911,354.2933,354.7814,14339.0
2021-03-02 13:25:00,363.43,363.72,363.11,363.72,35664.0,354.7423,355.0254,354.43,355.0254,35664.0
2021-03-02 13:30:00,363.72,364.31,363.65,364.15,18218.0,355.0254,355.6013,354.9571,355.4451,18218.0
2021-03-02 13:35:00,364.16,365.22,364.11,364.97,27523.0,355.4549,356.4895,355.4061,356.2455,27523.0
2021-03-02 13:40:00,364.88,365.0,364.42,364.97,22303.0,356.1577,356.2748,355.7087,356.2455,22303.0
2021-03-02 13:45:00,364.99,365.54,364.9,365.2,28231.0,356.265,356.8019,356.1772,356.47,28231.0
2021-03-02 13:50:00,365.19,365.28,364.9,365.13,18889.0,356.4603,356.5481,356.1772,356.4017,18889.0
2021-03-02 13:55:00,365.13,365.3,364.87,365.04,37586.0,356.4017,356.5676,356.1479,356.3138,37586.0
2021-03-02 14:00:00,365.05,365.18,364.4,364.56,16620.0,356.3236,356.4505,355.6891,355.8453,16620.0
2021-03-02 14:05:00,364.54,364.64,363.66,364.17,13440.0,355.8258,355.9234,354.9668,355.4646,13440.0
2021-03-02 14:10:00,364.17,364.6,364.03,364.14,19627.0,355.4646,355.8844,355.328,355.4354,19627.0
2021-03-02 14:15:00,364.1,364.47,364.05,364.46,23021.0,355.3963,355.7575,355.3475,355.7477,23021.0
2021-03-02 14:20:00,364.39,364.98,364.27,364.83,24439.0,355.6794,356.2553,355.5623,356.1089,24439.0
2021-03-02 14:25:00,364.8,365.09,364.63,364.82,26091.0,356.0796,356.3627,355.9136,356.0991,26091.0
2021-03-02 14:30:00,364.86,365.08,364.45,364.79,20536.0,356.1381,356.3529,355.738,356.0698,20536.0
2021-03-02 14:35:00,364.66,364.68,364.35,364.44,15721.0,355.9429,355.9625,355.6403,355.7282,15721.0
2021-03-02 14:40:00,364.42,364.78,364.4,364.65,14780.0,355.7087,356.0601,355.6891,355.9332,14780.0
2021-03-02 14:45:00,364.59,364.65,364.39,364.52,17375.0,355.8746,355.9332,355.6794,355.8063,17375.0
2021-03-02 14:50:00,364.52,364.94,364.26,364.77,13581.0,355.8063,356.2162,355.5525,356.0503,13581.0
2021-03-02 14:55:00,364.75,365.64,364.74,365.49,21783.0,356.0308,356.8995,356.021,356.7531,21783.0
2021-03-02 15:00:00,365.49,366.34,365.42,366.27,35801.0,356.7531,357.5828,356.6848,357.5144,35801.0
2021-03-02 15:05:00,366.24,366.58,366.1,366.58,29132.0,357.4852,357.817,357.3485,357.817,29132.0
2021-03-02 15:10:00,366.57,366.61,365.62,365.72,23231.0,357.8073,357.8463,356.88,356.9776,23231.0
2021-03-02 15:15:00,365.77,365.83,364.7,364.71,19889.0,357.0264,357.085,355.982,355.9917,19889.0
2021-03-02 15:20:00,364.69,365.32,364.69,365.25,24556.0,355.9722,356.5872,355.9722,356.5188,24556.0
2021-03-02 15:25:00,365.2,365.71,365.08,365.23,31327.0,356.47,356.9678,356.3529,356.4993,31327.0
2021-03-02 15:30:00,365.19,365.64,364.87,365.1,32032.0,356.4603,356.8995,356.1479,356.3724,32032.0
2021-03-02 15:35:00,365.05,365.13,364.38,364.38,28120.0,356.3236,356.4017,355.6696,355.6696,28120.0
2021-03-02 15:40:00,364.49,364.64,364.02,364.27,46437.0,355.777,355.9234,355.3182,355.5623,46437.0
2021-03-02 15:45:00,364.24,364.62,364.1,364.26,47631.0,355.533,355.9039,355.3963,355.5525,47631.0
2021-03-02 15:50:00,364.42,364.45,363.78,364.03,63605.0,355.7087,355.738,355.084,355.328,63605.0
2021-03-02 15:55:00,364.09,364.09,362.48,362.51,180105.0,355.3866,355.3866,353.815,353.8443,180105.0
2021-03-03 09:30:00,360.0,364.2,360.0,363.87,90542.0,351.3943,355.4939,351.3943,355.1718,90542.0
2021-03-03 09:35:00,363.83,365.13,362.39,363.36,26708.0,355.1328,356.4017,353.7272,354.674,26708.0
2021-03-03 09:40:00,363.34,365.43,363.06,364.17,39595.0,354.6545,356.6945,354.3812,355.4646,39595.0
2021-03-03 09:45:00,364.16,364.2,362.92,363.41,14842.0,355.4549,355.4939,354.2445,354.7228,14842.0
2021-03-03 09:50:00,363.47,364.33,363.47,364.11,26437.0,354.7814,355.6208,354.7814,355.4061,26437.0
2021-03-03 09:55:00,363.91,364.48,361.33,361.61,28611.0,355.2109,355.7672,352.6925,352.9658,28611.0
2021-03-03 10:00:00,361.71,362.76,361.25,362.28,56456.0,353.0634,354.0883,352.6144,353.6198,56456.0
2021-03-03 10:05:00,362.4,363.25,361.83,362.68,38815.0,353.737,354.5666,353.1806,354.0103,38815.0
2021-03-03 10:10:00,362.56,362.56,361.17,361.29,20274.0,353.8931,353.8931,352.5364,352.6535,20274.0
2021-03-03 10:15:00,361.09,361.14,360.42,360.88,38509.0,352.4583,352.5071,351.8043,352.2533,38509.0
2021-03-03 10:20:00,361.02,362.58,361.02,362.58,19974.0,352.3899,353.9127,352.3899,353.9127,19974.0
2021-03-03 10:25:00,362.3,363.48,362.21,362.37,59194.0,353.6393,354.7911,353.5515,353.7077,59194.0
2021-03-03 10:30:00,362.32,362.57,361.49,362.27,13261.0,353.6589,353.9029,352.8487,353.6101,13261.0
2021-03-03 10:35:00,362.13,362.87,361.58,362.87,9687.0,353.4734,354.1957,352.9366,354.1957,9687.0
2021-03-03 10:40:00,362.66,362.95,361.5,362.4,27618.0,353.9907,354.2738,352.8585,353.737,27618.0
2021-03-03 10:45:00,362.52,363.82,362.21,362.9,34655.0,353.8541,355.123,353.5515,354.225,34655.0
2021-03-03 10:50:00,362.81,363.19,362.57,363.07,16038.0,354.1372,354.5081,353.9029,354.3909,16038.0
2021-03-03 10:55:00,363.24,363.44,362.47,362.61,29790.0,354.5569,354.7521,353.8053,353.9419,29790.0
2021-03-03 11:00:00,362.52,363.1,362.46,363.0,28661.0,353.8541,354.4202,353.7955,354.3226,28661.0
2021-03-03 11:05:00,363.08,363.43,362.81,363.18,31842.0,354.4007,354.7423,354.1372,354.4983,31842.0
2021-03-03 11:10:00,363.12,363.34,362.41,362.42,32265.0,354.4397,354.6545,353.7467,353.7565,32265.0
2021-03-03 11:15:00,362.6,363.25,361.65,363.22,13652.0,353.9322,354.5666,353.0049,354.5374,13652.0
2021-03-03 11:20:00,363.26,363.77,363.12,363.74,19787.0,354.5764,355.0742,354.4397,355.0449,19787.0
2021-03-03 11:25:00,363.75,364.13,363.49,364.13,19644.0,355.0547,355.4256,354.8009,355.4256,19644.0
2021-03-03 11:30:00,364.03,364.32,363.36,363.48,12618.0,355.328,355.6111,354.674,354.7911,12618.0
2021-03-03 11:35:00,363.33,363.86,362.49,362.57,26191.0,354.6447,355.1621,353.8248,353.9029,26191.0
2021-03-03 11:40:00,362.59,362.67,361.68,362.19,28345.0,353.9224,354.0005,353.0342,353.532,28345.0
2021-03-03 11:45:00,362.1,362.4,361.54,361.83,45393.0,353.4441,353.737,352.8975,353.1806,45393.0
2021-03-03 11:50:00,361.83,362.43,361.6,361.93,41875.0,353.1806,353.7662,352.9561,353.2782,41875.0
2021-03-03 11:55:00,361.9,362.05,361.08,361.67,18577.0,353.2489,353.3953,352.4485,353.0244,18577.0
2021-03-03 12:00:00,361.54,362.0,361.2,361.66,13176.0,352.8975,353.3465,352.5656,353.0146,13176.0
2021-03-03 12:05:00,361.71,362.0,361.32,361.93,9802.0,353.0634,353.3465,352.6828,353.2782,9802.0
2021-03-03 12:10:00,361.87,362.04,361.49,361.84,9876.0,353.2196,353.3856,352.8487,353.1903,9876.0
2021-03-03 12:15:00,361.74,361.91,360.9,360.93,13700.0,353.0927,353.2587,352.2728,352.3021,13700.0
2021-03-03 12:20:00,361.0,361.0,357.84,357.91,108224.0,352.3704,352.3704,349.286,349.3543,108224.0
2021-03-03 12:25:00,357.85,358.27,355.45,356.52,96167.0,349.2957,349.7057,346.9531,347.9975,96167.0
2021-03-03 12:30:00,356.63,358.09,356.54,357.74,46651.0,348.1049,349.53,348.017,349.1884,46651.0
2021-03-03 12:35:00,357.76,357.81,356.95,357.31,37647.0,349.2079,349.2567,348.4172,348.7686,37647.0
2021-03-03 12:40:00,357.31,358.52,357.02,358.36,23915.0,348.7686,349.9497,348.4856,349.7935,23915.0
2021-03-03 12:45:00,358.27,359.98,357.91,359.82,28464.0,349.7057,351.3748,349.3543,351.2186,28464.0
2021-03-03 12:50:00,359.75,360.72,359.75,359.87,28366.0,351.1503,352.0971,351.1503,351.2674,28366.0
2021-03-03 12:55:00,359.76,359.92,359.48,359.48,10752.0,351.1601,351.3162,350.8868,350.8868,10752.0
2021-03-03 13:00:00,359.58,359.8,359.39,359.6,17098.0,350.9844,351.1991,350.7989,351.0039,17098.0
2021-03-03 13:05:00,359.73,360.16,359.68,360.16,22496.0,351.1308,351.5505,351.082,351.5505,22496.0
2021-03-03 13:10:00,360.13,361.13,360.08,360.75,19508.0,351.5212,352.4973,351.4724,352.1264,19508.0
2021-03-03 13:15:00,360.76,361.66,360.49,361.66,13094.0,352.1362,353.0146,351.8726,353.0146,13094.0
2021-03-03 13:20:00,361.6,362.05,361.54,361.76,16105.0,352.9561,353.3953,352.8975,353.1123,16105.0
2021-03-03 13:25:00,361.81,362.41,361.71,362.17,19737.0,353.1611,353.7467,353.0634,353.5125,19737.0
2021-03-03 13:30:00,362.09,362.74,361.99,362.48,25326.0,353.4344,354.0688,353.3368,353.815,25326.0
2021-03-03 13:35:00,362.56,363.36,362.56,362.87,23335.0,353.8931,354.674,353.8931,354.1957,23335.0
2021-03-03 13:40:00,362.87,362.96,362.52,362.62,17597.0,354.1957,354.2836,353.8541,353.9517,17597.0
2021-03-03 13:45:00,362.68,362.77,361.95,362.29,18636.0,354.0103,354.0981,353.2977,353.6296,18636.0
2021-03-03 13:50:00,362.28,363.1,362.08,362.39,54964.0,353.6198,354.4202,353.4246,353.7272,54964.0
2021-03-03 13:55:00,362.35,363.49,362.27,363.3,32362.0,353.6882,354.8009,353.6101,354.6154,32362.0
2021-03-03 14:00:00,363.35,363.49,362.1,362.23,35999.0,354.6642,354.8009,353.4441,353.571,35999.0
2021-03-03 14:05:00,362.27,362.72,361.99,362.18,16648.0,353.6101,354.0493,353.3368,353.5222,16648.0
2021-03-03 14:10:00,362.27,362.29,361.7,361.7,18657.0,353.6101,353.6296,353.0537,353.0537,18657.0
2021-03-03 14:15:00,361.63,361.63,360.78,361.28,10007.0,352.9854,352.9854,352.1557,352.6437,10007.0
2021-03-03 14:20:00,361.37,361.49,360.33,360.85,21001.0,352.7316,352.8487,351.7164,352.224,21001.0
2021-03-03 14:25:00,360.84,361.34,360.47,361.22,19933.0,352.2142,352.7023,351.8531,352.5852,19933.0
2021-03-03 14:30:00,361.24,361.39,360.21,360.31,25900.0,352.6047,352.7511,351.5993,351.6969,25900.0
2021-03-03 14:35:00,360.31,361.84,360.29,361.51,32431.0,351.6969,353.1903,351.6774,352.8682,32431.0
2021-03-03 14:40:00,361.62,361.88,361.03,361.22,16420.0,352.9756,353.2294,352.3997,352.5852,16420.0
2021-03-03 14:45:00,361.4,361.44,360.39,360.77,11655.0,352.7609,352.7999,351.775,352.1459,11655.0
2021-03-03 14:50:00,360.92,361.54,360.65,361.49,19661.0,352.2923,352.8975,352.0288,352.8487,19661.0
2021-03-03 14:55:00,361.4,361.42,360.84,361.19,15868.0,352.7609,352.7804,352.2142,352.5559,15868.0
2021-03-03 15:00:00,361.08,361.66,360.93,361.45,15119.0,352.4485,353.0146,352.3021,352.8097,15119.0
2021-03-03 15:05:00,361.49,361.81,361.22,361.76,8395.0,352.8487,353.1611,352.5852,353.1123,8395.0
2021-03-03 15:10:00,361.89,362.72,361.8,362.37,14969.0,353.2391,354.0493,353.1513,353.7077,14969.0
2021-03-03 15:15:00,362.34,362.41,361.76,361.81,15850.0,353.6784,353.7467,353.1123,353.1611,15850.0
2021-03-03 15:20:00,361.84,361.84,361.34,361.68,10015.0,353.1903,353.1903,352.7023,353.0342,10015.0
2021-03-03 15:25:00,361.84,361.94,361.23,361.4,30515.0,353.1903,353.288,352.5949,352.7609,30515.0
2021-03-03 15:30:00,361.48,361.95,360.85,361.21,37101.0,352.8389,353.2977,352.224,352.5754,37101.0
2021-03-03 15:35:00,361.14,361.46,360.71,360.93,33560.0,352.5071,352.8194,352.0874,352.3021,33560.0
2021-03-03 15:40:00,361.03,361.93,360.98,361.74,32517.0,352.3997,353.2782,352.3509,353.0927,32517.0
2021-03-03 15:45:00,361.76,362.5,361.61,361.78,40515.0,353.1123,353.8346,352.9658,353.1318,40515.0
2021-03-03 15:50:00,361.78,361.78,360.63,360.96,38343.0,353.1318,353.1318,352.0093,352.3314,38343.0
2021-03-03 15:55:00,360.94,361.18,359.96,359.97,124557.0,352.3119,352.5461,351.3553,351.365,124557.0
2021-03-04 09:30:00,360.1,361.63,359.44,360.7,118084.0,351.4919,352.9854,350.8477,352.0776,118084.0
2021-03-04 09:35:00,360.59,361.17,358.95,359.83,43936.0,351.9702,352.5364,350.3694,351.2284,43936.0
2021-03-04 09:40:00,359.68,360.0,357.83,357.83,33863.0,351.082,351.3943,349.2762,349.2762,33863.0
2021-03-04 09:45:00,357.61,358.17,356.02,356.03,49910.0,349.0615,349.6081,347.5095,347.5192,49910.0
2021-03-04 09:50:00,356.05,357.6,355.03,357.36,45392.0,347.5387,349.0517,346.5431,348.8174,45392.0
2021-03-04 09:55:00,357.44,357.44,355.37,356.15,48740.0,348.8955,348.8955,346.875,347.6364,48740.0
2021-03-04 10:00:00,355.94,356.41,354.55,354.75,63440.0,347.4314,347.8901,346.0746,346.2698,63440.0
2021-03-04 10:05:00,354.9,355.32,354.34,354.34,39996.0,346.4162,346.8262,345.8696,345.8696,39996.0
2021-03-04 10:10:00,354.51,354.51,353.27,353.81,69407.0,346.0356,346.0356,344.8252,345.3523,69407.0
2021-03-04 10:15:00,354.03,354.91,353.77,353.83,33088.0,345.567,346.426,345.3133,345.3718,33088.0
2021-03-04 10:20:00,353.97,355.79,353.96,355.2,41473.0,345.5085,347.285,345.4987,346.7091,41473.0
2021-03-04 10:25:00,355.08,355.82,354.7,355.2,23815.0,346.5919,347.3142,346.221,346.7091,23815.0
2021-03-04 10:30:00,355.23,355.4,354.7,354.78,29383.0,346.7384,346.9043,346.221,346.2991,29383.0
2021-03-04 10:35:00,354.78,356.14,354.38,356.02,41365.0,346.2991,347.6266,345.9087,347.5095,41365.0
2021-03-04 10:40:00,356.14,357.35,355.83,356.51,28772.0,347.6266,348.8077,347.324,347.9878,28772.0
2021-03-04 10:45:00,356.62,357.34,356.6,356.81,28865.0,348.0951,348.7979,348.0756,348.2806,28865.0
2021-03-04 10:50:00,356.84,356.99,354.9,355.41,16588.0,348.3099,348.4563,346.4162,346.914,16588.0
2021-03-04 10:55:00,355.15,356.69,354.82,355.71,24850.0,346.6603,348.1635,346.3382,347.2069,24850.0
2021-03-04 11:00:00,355.81,356.99,355.81,356.61,21344.0,347.3045,348.4563,347.3045,348.0854,21344.0
2021-03-04 11:05:00,356.6,357.17,355.96,356.88,43736.0,348.0756,348.632,347.4509,348.3489,43736.0
2021-03-04 11:10:00,357.1,357.78,356.72,356.72,24335.0,348.5637,349.2274,348.1927,348.1927,24335.0
2021-03-04 11:15:00,356.94,357.57,356.64,357.36,22181.0,348.4075,349.0224,348.1146,348.8174,22181.0
2021-03-04 11:20:00,357.37,358.07,357.0,357.88,17824.0,348.8272,349.5105,348.466,349.325,17824.0
2021-03-04 11:25:00,357.81,358.06,357.2,357.73,15937.0,349.2567,349.5007,348.6613,349.1786,15937.0
2021-03-04 11:30:00,357.57,358.68,357.45,357.45,17785.0,349.0224,350.1059,348.9053,348.9053,17785.0
2021-03-04 11:35:00,357.58,357.79,357.32,357.42,39752.0,349.0322,349.2372,348.7784,348.876,39752.0
2021-03-04 11:40:00,357.43,357.82,357.3,357.79,30813.0,348.8858,349.2664,348.7589,349.2372,30813.0
2021-03-04 11:45:00,357.98,358.29,357.68,358.05,28173.0,349.4226,349.7252,349.1298,349.4909,28173.0
2021-03-04 11:50:00,358.12,358.83,357.66,358.33,15517.0,349.5593,350.2523,349.1103,349.7642,15517.0
2021-03-04 11:55:00,358.28,358.29,357.29,357.53,10639.0,349.7154,349.7252,348.7491,348.9834,10639.0
2021-03-04 12:00:00,357.67,358.1,357.46,358.0,9815.0,349.12,349.5397,348.915,349.4421,9815.0
2021-03-04 12:05:00,357.94,357.94,357.45,357.73,11252.0,349.3836,349.3836,348.9053,349.1786,11252.0
2021-03-04 12:10:00,357.62,357.76,355.68,356.28,17587.0,349.0712,349.2079,347.1776,347.7633,17587.0
2021-03-04 12:15:00,356.08,357.45,356.08,356.82,16359.0,347.568,348.9053,347.568,348.2903,16359.0
2021-03-04 12:20:00,356.85,356.91,354.26,354.88,29664.0,348.3196,348.3782,345.7915,346.3967,29664.0
2021-03-04 12:25:00,354.74,354.84,353.5,354.51,23726.0,346.2601,346.3577,345.0497,346.0356,23726.0
2021-03-04 12:30:00,354.23,354.65,353.48,353.76,16771.0,345.7623,346.1722,345.0302,345.3035,16771.0
2021-03-04 12:35:00,353.8,354.77,353.52,354.36,27845.0,345.3425,346.2893,345.0692,345.8891,27845.0
2021-03-04 12:40:00,354.78,355.12,354.26,354.33,8240.0,346.2991,346.631,345.7915,345.8599,8240.0
2021-03-04 12:45:00,354.19,354.19,353.31,353.55,10380.0,345.7232,345.7232,344.8642,345.0985,10380.0
2021-03-04 12:50:00,353.56,354.1,352.6,352.66,36633.0,345.1083,345.6354,344.1712,344.2298,36633.0
2021-03-04 12:55:00,352.64,352.64,350.67,351.32,40921.0,344.2103,344.2103,342.2874,342.9218,40921.0
2021-03-04 13:00:00,351.16,351.9,350.68,351.58,35943.0,342.7656,343.488,342.2971,343.1756,35943.0
2021-03-04 13:05:00,351.58,351.69,350.3,351.08,37542.0,343.1756,343.283,341.9262,342.6876,37542.0
2021-03-04 13:10:00,350.88,351.2,349.71,349.9,39568.0,342.4923,342.8047,341.3503,341.5358,39568.0
2021-03-04 13:15:00,349.97,350.75,349.03,349.56,42593.0,341.6041,342.3654,340.6866,341.2039,42593.0
2021-03-04 13:20:00,349.56,349.58,348.11,348.74,43487.0,341.2039,341.2234,339.7886,340.4035,43487.0
2021-03-04 13:25:00,348.72,349.58,348.16,349.58,31479.0,340.384,341.2234,339.8374,341.2234,31479.0
2021-03-04 13:30:00,349.59,349.6,347.75,348.3,40423.0,341.2332,341.2429,339.4372,339.974,40423.0
2021-03-04 13:35:00,348.22,349.69,348.22,348.99,24273.0,339.8959,341.3308,339.8959,340.6475,24273.0
2021-03-04 13:40:00,348.83,349.07,347.6,347.69,26052.0,340.4913,340.7256,339.2907,339.3786,26052.0
2021-03-04 13:45:00,347.68,347.87,346.02,346.39,36971.0,339.3688,339.5543,337.7485,338.1097,36971.0
2021-03-04 13:50:00,346.47,346.63,344.67,345.69,34750.0,338.1878,338.3439,336.4308,337.4264,34750.0
2021-03-04 13:55:00,345.68,346.23,345.06,345.18,33866.0,337.4166,337.9535,336.8115,336.9286,33866.0
2021-03-04 14:00:00,345.3,346.34,344.76,345.49,33325.0,337.0457,338.0609,336.5186,337.2312,33325.0
2021-03-04 14:05:00,345.55,347.54,345.55,347.23,24258.0,337.2897,339.2322,337.2897,338.9296,24258.0
2021-03-04 14:10:00,347.16,348.1,346.88,347.98,22489.0,338.8613,339.7788,338.588,339.6617,22489.0
2021-03-04 14:15:00,348.01,348.13,346.74,347.36,45351.0,339.6909,339.8081,338.4513,339.0565,45351.0
2021-03-04 14:20:00,347.56,348.53,347.44,348.5,14932.0,339.2517,340.1985,339.1346,340.1692,14932.0
2021-03-04 14:25:00,348.43,350.26,348.35,350.26,58947.0,340.1009,341.8872,340.0228,341.8872,58947.0
2021-03-04 14:30:00,350.24,350.33,348.97,349.82,31097.0,341.8676,341.9555,340.628,341.4577,31097.0
2021-03-04 14:35:00,349.8,350.01,348.56,348.82,28678.0,341.4382,341.6431,340.2278,340.4816,28678.0
2021-03-04 14:40:00,348.98,350.21,348.51,350.11,23460.0,340.6378,341.8384,340.179,341.7407,23460.0
2021-03-04 14:45:00,350.08,351.35,349.82,351.24,20299.0,341.7115,342.9511,341.4577,342.8437,20299.0
2021-03-04 14:50:00,351.12,351.12,349.87,350.6,18549.0,342.7266,342.7266,341.5065,342.219,18549.0
2021-03-04 14:55:00,350.56,351.01,350.35,350.35,18248.0,342.18,342.6192,341.975,341.975,18248.0
2021-03-04 15:00:00,350.27,350.48,349.19,349.23,18045.0,341.8969,342.1019,340.8427,340.8818,18045.0
2021-03-04 15:05:00,349.42,349.91,348.61,348.61,78491.0,341.0672,341.5455,340.2766,340.2766,78491.0
2021-03-04 15:10:00,348.59,348.99,348.02,348.32,22086.0,340.2571,340.6475,339.7007,339.9935,22086.0
2021-03-04 15:15:00,348.19,348.51,347.7,348.01,13531.0,339.8666,340.179,339.3884,339.6909,13531.0
2021-03-04 15:20:00,347.91,348.02,347.3,347.81,17716.0,339.5933,339.7007,338.9979,339.4957,17716.0
2021-03-04 15:25:00,348.25,349.19,347.82,348.94,24784.0,339.9252,340.8427,339.5055,340.5987,24784.0
2021-03-04 15:30:00,348.95,349.92,348.59,349.35,38474.0,340.6085,341.5553,340.2571,340.9989,38474.0
2021-03-04 15:35:00,349.35,349.62,348.35,348.77,31143.0,340.9989,341.2625,340.0228,340.4328,31143.0
2021-03-04 15:40:00,348.89,350.44,348.88,349.91,29459.0,340.5499,342.0629,340.5401,341.5455,29459.0
2021-03-04 15:45:00,350.03,350.56,349.4,349.61,52774.0,341.6627,342.18,341.0477,341.2527,52774.0
2021-03-04 15:50:00,349.69,350.42,348.73,348.77,145432.0,341.3308,342.0433,340.3937,340.4328,145432.0
2021-03-04 15:55:00,348.54,349.52,347.81,349.52,224185.0,340.2083,341.1648,339.4957,341.1648,224185.0
2021-03-05 09:30:00,354.92,359.15,354.74,356.23,181905.0,346.4358,350.5646,346.2601,347.7144,181905.0
2021-03-05 09:35:00,356.08,357.48,354.37,355.25,43710.0,347.568,348.9346,345.8989,346.7579,43710.0
2021-03-05 09:40:00,355.19,356.06,354.09,355.87,65837.0,346.6993,347.5485,345.6256,347.3631,65837.0
2021-03-05 09:45:00,355.87,357.45,355.32,356.54,63305.0,347.3631,348.9053,346.8262,348.017,63305.0
2021-03-05 09:50:00,356.13,356.38,353.92,354.0,38141.0,347.6168,347.8609,345.4597,345.5378,38141.0
2021-03-05 09:55:00,354.16,355.55,353.79,355.32,67984.0,345.6939,347.0507,345.3328,346.8262,67984.0
2021-03-05 10:00:00,355.27,355.79,354.03,355.79,54334.0,346.7774,347.285,345.567,347.285,54334.0
2021-03-05 10:05:00,355.9,357.85,355.45,357.13,41799.0,347.3923,349.2957,346.9531,348.5929,41799.0
2021-03-05 10:10:00,357.07,357.5,354.64,355.37,44187.0,348.5344,348.9541,346.1625,346.875,44187.0
2021-03-05 10:15:00,355.5,356.28,354.51,355.59,26963.0,347.0019,347.7633,346.0356,347.0897,26963.0
2021-03-05 10:20:00,355.5,356.04,354.32,354.56,43638.0,347.0019,347.529,345.8501,346.0844,43638.0
2021-03-05 10:25:00,354.48,355.47,352.67,352.7,53601.0,346.0063,346.9726,344.2395,344.2688,53601.0
2021-03-05 10:30:00,352.77,353.67,351.95,352.06,36003.0,344.3372,345.2156,343.5368,343.6441,36003.0
2021-03-05 10:35:00,351.98,353.1,351.52,351.9,25298.0,343.566,344.6593,343.117,343.488,25298.0
2021-03-05 10:40:00,351.84,353.18,351.62,352.6,33132.0,343.4294,344.7374,343.2146,344.1712,33132.0
2021-03-05 10:45:00,352.14,352.85,351.85,351.95,25920.0,343.7222,344.4152,343.4391,343.5368,25920.0
2021-03-05 10:50:00,352.08,352.42,351.71,351.98,32726.0,343.6637,343.9955,343.3025,343.566,32726.0
2021-03-05 10:55:00,351.93,351.93,349.8,349.93,30327.0,343.5172,343.5172,341.4382,341.565,30327.0
2021-03-05 11:00:00,350.33,350.67,349.36,349.71,26921.0,341.9555,342.2874,341.0087,341.3503,26921.0
2021-03-05 11:05:00,349.82,349.93,348.31,348.61,33186.0,341.4577,341.565,339.9838,340.2766,33186.0
2021-03-05 11:10:00,348.73,349.38,347.87,348.26,30451.0,340.3937,341.0282,339.5543,339.935,30451.0
2021-03-05 11:15:00,348.5,348.7,347.66,348.47,43177.0,340.1692,340.3644,339.3493,340.1399,43177.0
2021-03-05 11:20:00,348.45,349.49,347.58,347.58,42586.0,340.1204,341.1356,339.2712,339.2712,42586.0
2021-03-05 11:25:00,347.71,347.89,346.75,347.65,42642.0,339.3981,339.5738,338.4611,339.3395,42642.0
2021-03-05 11:30:00,347.77,348.88,347.68,347.97,20681.0,339.4567,340.5401,339.3688,339.6519,20681.0
2021-03-05 11:35:00,347.83,348.56,347.55,347.93,26072.0,339.5152,340.2278,339.2419,339.6129,26072.0
2021-03-05 11:40:00,347.7,347.98,346.68,347.91,26481.0,339.3884,339.6617,338.3927,339.5933,26481.0
2021-03-05 11:45:00,348.1,348.1,346.83,347.06,19818.0,339.7788,339.7788,338.5392,338.7637,19818.0
2021-03-05 11:50:00,347.01,348.15,346.41,347.39,34838.0,338.7148,339.8276,338.1292,339.0858,34838.0
2021-03-05 11:55:00,347.39,348.43,347.0,348.19,35159.0,339.0858,340.1009,338.7051,339.8666,35159.0
2021-03-05 12:00:00,348.34,349.99,347.91,349.71,37037.0,340.0131,341.6236,339.5933,341.3503,37037.0
2021-03-05 12:05:00,349.44,349.9,349.01,349.05,30800.0,341.0868,341.5358,340.667,340.7061,30800.0
2021-03-05 12:10:00,348.99,349.77,348.98,349.12,14813.0,340.6475,341.4089,340.6378,340.7744,14813.0
2021-03-05 12:15:00,349.16,350.34,348.89,350.1,29581.0,340.8135,341.9652,340.5499,341.731,29581.0
2021-03-05 12:20:00,349.98,351.04,349.82,350.87,19878.0,341.6139,342.6485,341.4577,342.4826,19878.0
2021-03-05 12:25:00,350.77,351.66,350.41,351.34,25399.0,342.385,343.2537,342.0336,342.9413,25399.0
2021-03-05 12:30:00,351.37,351.59,351.11,351.31,11090.0,342.9706,343.1854,342.7168,342.9121,11090.0
2021-03-05 12:35:00,351.47,352.43,350.76,352.19,23951.0,343.0682,344.0053,342.3752,343.771,23951.0
2021-03-05 12:40:00,352.34,352.89,352.12,352.65,15575.0,343.9174,344.4543,343.7027,344.22,15575.0
2021-03-05 12:45:00,352.79,354.08,352.77,353.52,23166.0,344.3567,345.6158,344.3372,345.0692,23166.0
2021-03-05 12:50:00,353.54,353.65,352.77,352.78,12198.0,345.0888,345.1961,344.3372,344.3469,12198.0
2021-03-05 12:55:00,352.83,353.69,352.7,353.38,21467.0,344.3957,345.2352,344.2688,344.9326,21467.0
2021-03-05 13:00:00,353.35,354.04,352.7,353.34,38700.0,344.9033,345.5768,344.2688,344.8935,38700.0
2021-03-05 13:05:00,353.46,354.52,353.33,354.44,18367.0,345.0107,346.0453,344.8838,345.9672,18367.0
2021-03-05 13:10:00,354.38,354.52,353.75,354.13,13167.0,345.9087,346.0453,345.2937,345.6646,13167.0
2021-03-05 13:15:00,354.09,355.37,353.83,355.18,14690.0,345.6256,346.875,345.3718,346.6895,14690.0
2021-03-05 13:20:00,355.09,356.63,355.09,356.63,58110.0,346.6017,348.1049,346.6017,348.1049,58110.0
2021-03-05 13:25:00,356.5,356.72,355.86,356.35,18024.0,347.978,348.1927,347.3533,347.8316,18024.0
2021-03-05 13:30:00,356.54,356.72,355.77,356.54,21230.0,348.017,348.1927,347.2654,348.017,21230.0
2021-03-05 13:35:00,356.67,357.15,356.56,356.84,17798.0,348.1439,348.6125,348.0366,348.3099,17798.0
2021-03-05 13:40:00,356.84,358.0,356.5,356.52,33422.0,348.3099,349.4421,347.978,347.9975,33422.0
2021-03-05 13:45:00,356.67,357.0,356.39,356.93,15228.0,348.1439,348.466,347.8706,348.3977,15228.0
2021-03-05 13:50:00,356.84,357.48,355.95,356.14,14719.0,348.3099,348.9346,347.4411,347.6266,14719.0
2021-03-05 13:55:00,356.25,357.0,355.97,357.0,11843.0,347.734,348.466,347.4607,348.466,11843.0
2021-03-05 14:00:00,357.06,357.23,355.61,356.15,21452.0,348.5246,348.6905,347.1093,347.6364,21452.0
2021-03-05 14:05:00,355.96,355.96,355.12,355.56,15468.0,347.4509,347.4509,346.631,347.0605,15468.0
2021-03-05 14:10:00,355.46,355.77,355.15,355.77,14644.0,346.9629,347.2654,346.6603,347.2654,14644.0
2021-03-05 14:15:00,356.0,356.36,355.36,355.46,10040.0,347.4899,347.8413,346.8652,346.9629,10040.0
2021-03-05 14:20:00,355.72,356.43,355.53,356.15,11053.0,347.2166,347.9097,347.0312,347.6364,11053.0
2021-03-05 14:25:00,356.32,357.65,356.29,357.47,12001.0,347.8023,349.1005,347.773,348.9248,12001.0
2021-03-05 14:30:00,357.44,358.49,357.44,358.3,19731.0,348.8955,349.9204,348.8955,349.735,19731.0
2021-03-05 14:35:00,358.23,358.5,358.05,358.21,16007.0,349.6666,349.9302,349.4909,349.6471,16007.0
2021-03-05 14:40:00,358.25,358.41,357.66,358.07,18047.0,349.6862,349.8423,349.1103,349.5105,18047.0
2021-03-05 14:45:00,358.15,358.85,358.1,358.62,25595.0,349.5886,350.2718,349.5397,350.0473,25595.0
2021-03-05 14:50:00,358.62,359.21,358.42,359.19,18511.0,350.0473,350.6232,349.8521,350.6037,18511.0
2021-03-05 14:55:00,359.19,359.63,358.97,359.46,15408.0,350.6037,351.0332,350.3889,350.8672,15408.0
2021-03-05 15:00:00,359.44,360.0,359.4,359.76,30467.0,350.8477,351.3943,350.8087,351.1601,30467.0
2021-03-05 15:05:00,359.65,360.38,359.4,359.46,31984.0,351.0527,351.7652,350.8087,350.8672,31984.0
2021-03-05 15:10:00,359.43,359.93,359.16,359.83,27984.0,350.838,351.326,350.5744,351.2284,27984.0
2021-03-05 15:15:00,359.79,360.5,359.27,359.49,26498.0,351.1893,351.8824,350.6818,350.8965,26498.0
2021-03-05 15:20:00,359.46,359.87,359.25,359.27,54042.0,350.8672,351.2674,350.6623,350.6818,54042.0
2021-03-05 15:25:00,359.27,359.86,359.13,359.42,34025.0,350.6818,351.2577,350.5451,350.8282,34025.0
2021-03-05 15:30:00,359.48,359.63,359.11,359.35,22208.0,350.8868,351.0332,350.5256,350.7599,22208.0
2021-03-05 15:35:00,359.31,360.57,359.22,360.57,47781.0,350.7208,351.9507,350.633,351.9507,47781.0
2021-03-05 15:40:00,360.51,360.86,359.95,360.63,68744.0,351.8921,352.2338,351.3455,352.0093,68744.0
2021-03-05 15:45:00,360.67,361.27,359.87,361.27,69236.0,352.0483,352.634,351.2674,352.634,69236.0
2021-03-05 15:50:00,361.45,361.79,360.96,361.23,126764.0,352.8097,353.1415,352.3314,352.5949,126764.0
2021-03-05 15:55:00,361.23,361.6,360.29,360.88,262625.0,352.5949,352.9561,351.6774,352.2533,262625.0
2021-03-08 09:30:00,362.4,366.6,362.0,364.04,209453.0,353.737,357.8366,353.3465,355.3378,209453.0
2021-03-08 09:35:00,363.71,364.35,362.0,363.31,68683.0,355.0156,355.6403,353.3465,354.6252,68683.0
2021-03-08 09:40:00,362.99,364.48,362.75,364.05,33119.0,354.3129,355.7672,354.0786,355.3475,33119.0
2021-03-08 09:45:00,364.09,364.6,363.11,363.47,53374.0,355.3866,355.8844,354.43,354.7814,53374.0
2021-03-08 09:50:00,363.47,364.11,361.88,363.44,63644.0,354.7814,355.4061,353.2294,354.7521,63644.0
2021-03-08 09:55:00,363.76,363.98,361.79,363.42,61819.0,355.0644,355.2792,353.1415,354.7326,61819.0
2021-03-08 10:00:00,363.75,364.48,362.58,363.22,45201.0,355.0547,355.7672,353.9127,354.5374,45201.0
2021-03-08 10:05:00,363.22,365.55,363.19,365.47,41426.0,354.5374,356.8117,354.5081,356.7336,41426.0
2021-03-08 10:10:00,365.48,366.93,364.71,366.67,41431.0,356.7433,358.1587,355.9917,357.9049,41431.0
2021-03-08 10:15:00,366.71,367.79,365.75,367.28,145839.0,357.9439,358.9981,357.0069,358.5003,145839.0
2021-03-08 10:20:00,367.39,369.67,367.39,369.06,94789.0,358.6077,360.8332,358.6077,360.2378,94789.0
2021-03-08 10:25:00,369.06,372.23,368.91,371.97,150475.0,360.2378,363.332,360.0913,363.0782,150475.0
2021-03-08 10:30:00,371.88,372.49,371.55,372.36,98327.0,362.9903,363.5858,362.6682,363.4589,98327.0
2021-03-08 10:35:00,372.42,372.77,370.22,370.48,68526.0,363.5174,363.8591,361.37,361.6238,68526.0
2021-03-08 10:40:00,370.54,371.35,369.14,369.17,62367.0,361.6824,362.473,360.3158,360.3451,62367.0
2021-03-08 10:45:00,369.27,370.22,368.88,369.77,33254.0,360.4427,361.37,360.0621,360.9308,33254.0
2021-03-08 10:50:00,369.71,370.23,369.02,369.21,29581.0,360.8722,361.3798,360.1987,360.3842,29581.0
2021-03-08 10:55:00,369.24,371.55,369.21,371.18,43738.0,360.4134,362.6682,360.3842,362.3071,43738.0
2021-03-08 11:00:00,371.34,371.78,369.47,369.47,54637.0,362.4632,362.8927,360.6379,360.6379,54637.0
2021-03-08 11:05:00,369.48,370.11,368.4,368.41,52765.0,360.6477,361.2627,359.5935,359.6033,52765.0
2021-03-08 11:10:00,368.39,369.37,367.65,369.23,28083.0,359.5838,360.5403,358.8615,360.4037,28083.0
2021-03-08 11:15:00,369.24,370.63,369.16,370.57,34267.0,360.4134,361.7702,360.3354,361.7117,34267.0
2021-03-08 11:20:00,370.48,370.76,369.85,370.44,24030.0,361.6238,361.8971,361.0089,361.5848,24030.0
2021-03-08 11:25:00,370.35,370.77,369.71,370.71,18580.0,361.4969,361.9069,360.8722,361.8483,18580.0
2021-03-08 11:30:00,370.77,371.0,369.63,370.97,20334.0,361.9069,362.1314,360.7941,362.1021,20334.0
2021-03-08 11:35:00,370.87,370.89,369.71,370.3,26061.0,362.0045,362.024,360.8722,361.4481,26061.0
2021-03-08 11:40:00,370.46,371.08,370.05,370.05,29498.0,361.6043,362.2095,361.2041,361.2041,29498.0
2021-03-08 11:45:00,370.1,371.69,370.05,371.55,37030.0,361.2529,362.8049,361.2041,362.6682,37030.0
2021-03-08 11:50:00,371.52,372.88,371.28,372.52,81189.0,362.6389,363.9664,362.4047,363.615,81189.0
2021-03-08 11:55:00,372.48,373.28,372.09,372.1,37440.0,363.576,364.3569,363.1953,363.2051,37440.0
2021-03-08 12:00:00,372.26,372.93,371.98,372.69,36026.0,363.3613,364.0152,363.0879,363.781,36026.0
2021-03-08 12:05:00,372.67,373.32,372.21,373.07,29068.0,363.7615,364.3959,363.3125,364.1519,29068.0
2021-03-08 12:10:00,373.13,373.21,372.47,372.88,34432.0,364.2105,364.2885,363.5662,363.9664,34432.0
2021-03-08 12:15:00,372.82,373.04,372.03,372.03,37735.0,363.9079,364.1226,363.1368,363.1368,37735.0
2021-03-08 12:20:00,372.03,373.45,372.0,373.4,36967.0,363.1368,364.5228,363.1075,364.474,36967.0
2021-03-08 12:25:00,373.4,373.96,373.35,373.53,41673.0,364.474,365.0206,364.4252,364.6009,41673.0
2021-03-08 12:30:00,373.59,374.31,373.42,374.16,41273.0,364.6595,365.3623,364.4935,365.2158,41273.0
2021-03-08 12:35:00,374.03,374.5,372.83,372.99,61242.0,365.0889,365.5477,363.9176,364.0738,61242.0
2021-03-08 12:40:00,372.99,373.98,372.76,373.26,105500.0,364.0738,365.0401,363.8493,364.3374,105500.0
2021-03-08 12:45:00,373.23,373.95,372.81,373.42,41681.0,364.3081,365.0109,363.8981,364.4935,41681.0
2021-03-08 12:50:00,373.42,373.91,372.98,373.27,36078.0,364.4935,364.9718,364.064,364.3471,36078.0
2021-03-08 12:55:00,373.31,373.78,372.96,373.31,44623.0,364.3862,364.8449,364.0445,364.3862,44623.0
2021-03-08 13:00:00,373.29,374.86,373.28,374.75,36250.0,364.3666,365.8991,364.3569,365.7917,36250.0
2021-03-08 13:05:00,374.8,375.16,374.26,374.26,53072.0,365.8405,366.1919,365.3134,365.3134,53072.0
2021-03-08 13:10:00,374.36,376.14,374.15,375.95,55674.0,365.4111,367.1485,365.2061,366.963,55674.0
2021-03-08 13:15:00,375.9,378.2,375.85,377.93,142293.0,366.9142,369.1593,366.8654,368.8957,142293.0
2021-03-08 13:20:00,377.81,379.19,377.79,379.18,132976.0,368.7786,370.1256,368.7591,370.1158,132976.0
2021-03-08 13:25:00,379.14,379.95,378.83,379.85,52755.0,370.0768,370.8674,369.7742,370.7698,52755.0
2021-03-08 13:30:00,379.78,382.46,379.13,381.32,165148.0,370.7015,373.3174,370.067,372.2047,165148.0
2021-03-08 13:35:00,381.15,381.5,378.06,378.06,84531.0,372.0387,372.3804,369.0226,369.0226,84531.0
2021-03-08 13:40:00,378.01,378.16,376.21,376.6,58177.0,368.9738,369.1202,367.2168,367.5975,58177.0
2021-03-08 13:45:00,376.56,376.84,374.77,374.89,61198.0,367.5585,367.8318,365.8113,365.9284,61198.0
2021-03-08 13:50:00,374.93,376.22,374.75,375.25,67102.0,365.9674,367.2266,365.7917,366.2798,67102.0
2021-03-08 13:55:00,375.24,375.33,373.68,374.03,40289.0,366.27,366.3579,364.7473,365.0889,40289.0
2021-03-08 14:00:00,373.85,374.88,373.85,374.61,32035.0,364.9132,365.9186,364.9132,365.6551,32035.0
2021-03-08 14:05:00,374.61,376.07,374.05,375.09,31992.0,365.6551,367.0802,365.1085,366.1236,31992.0
2021-03-08 14:10:00,374.95,376.1,374.63,375.61,41965.0,365.987,367.1095,365.6746,366.6312,41965.0
2021-03-08 14:15:00,375.69,376.9,375.46,375.56,42760.0,366.7093,367.8903,366.4848,366.5824,42760.0
2021-03-08 14:20:00,375.45,376.47,375.21,375.95,42358.0,366.475,367.4706,366.2407,366.963,42358.0
2021-03-08 14:25:00,375.85,376.9,375.69,376.87,42277.0,366.8654,367.8903,366.7093,367.8611,42277.0
2021-03-08 14:30:00,377.0,377.88,376.6,377.56,89843.0,367.9879,368.8469,367.5975,368.5346,89843.0
2021-03-08 14:35:00,377.56,377.88,376.06,376.14,28958.0,368.5346,368.8469,367.0704,367.1485,28958.0
2021-03-08 14:40:00,376.09,376.19,374.83,374.99,32860.0,367.0997,367.1973,365.8698,366.026,32860.0
2021-03-08 14:45:00,375.07,375.38,373.53,373.64,66044.0,366.1041,366.4067,364.6009,364.7083,66044.0
2021-03-08 14:50:00,373.71,374.88,373.64,374.69,36887.0,364.7766,365.9186,364.7083,365.7332,36887.0
2021-03-08 14:55:00,374.64,376.13,374.64,376.06,44346.0,365.6844,367.1387,365.6844,367.0704,44346.0
2021-03-08 15:00:00,376.12,376.12,374.09,374.25,44827.0,367.129,367.129,365.1475,365.3037,44827.0
2021-03-08 15:05:00,374.2,374.98,373.97,374.16,39224.0,365.2549,366.0162,365.0304,365.2158,39224.0
2021-03-08 15:10:00,374.11,374.76,373.69,374.63,34689.0,365.167,365.8015,364.7571,365.6746,34689.0
2021-03-08 15:15:00,374.76,374.78,373.08,373.2,57342.0,365.8015,365.821,364.1617,364.2788,57342.0
2021-03-08 15:20:00,373.22,373.71,372.57,373.29,83776.0,364.2983,364.7766,363.6638,364.3666,83776.0
2021-03-08 15:25:00,373.3,373.37,372.44,372.79,53855.0,364.3764,364.4447,363.537,363.8786,53855.0
2021-03-08 15:30:00,372.79,373.61,372.6,372.76,65650.0,363.8786,364.679,363.6931,363.8493,65650.0
2021-03-08 15:35:00,372.77,373.2,372.31,373.17,60009.0,363.8591,364.2788,363.4101,364.2495,60009.0
2021-03-08 15:40:00,373.17,373.58,372.74,373.16,59315.0,364.2495,364.6497,363.8298,364.2397,59315.0
2021-03-08 15:45:00,373.11,373.42,371.9,372.68,70315.0,364.1909,364.4935,363.0099,363.7712,70315.0
2021-03-08 15:50:00,372.73,372.93,371.9,372.44,105450.0,363.82,364.0152,363.0099,363.537,105450.0
2021-03-08 15:55:00,372.44,372.53,371.2,371.33,243934.0,363.537,363.6248,362.3266,362.4535,243934.0
2021-03-09 09:30:00,375.0,377.68,374.0,376.68,184593.0,366.0358,368.6517,365.0597,367.6756,184593.0
2021-03-09 09:35:00,376.26,377.18,374.83,375.67,51868.0,367.2656,368.1636,365.8698,366.6897,51868.0
2021-03-09 09:40:00,375.57,376.82,374.06,374.07,62425.0,366.5921,367.8123,365.1182,365.128,62425.0
2021-03-09 09:45:00,374.28,374.57,372.77,373.57,71158.0,365.333,365.616,363.8591,364.6399,71158.0
2021-03-09 09:50:00,373.65,374.51,372.72,374.0,57507.0,364.718,365.5575,363.8103,365.0597,57507.0
2021-03-09 09:55:00,373.89,375.92,373.5,374.87,54171.0,364.9523,366.9338,364.5716,365.9089,54171.0
2021-03-09 10:00:00,374.87,377.2,374.62,376.99,68363.0,365.9089,368.1832,365.6648,367.9782,68363.0
2021-03-09 10:05:00,377.08,378.31,376.57,377.85,62889.0,368.066,369.2666,367.5682,368.8176,62889.0
2021-03-09 10:10:00,377.92,377.92,376.55,377.25,46234.0,368.886,368.886,367.5487,368.232,46234.0
2021-03-09 10:15:00,377.23,379.44,377.23,379.13,70899.0,368.2124,370.3696,368.2124,370.067,70899.0
2021-03-09 10:20:00,379.01,379.3,377.46,377.61,66046.0,369.9499,370.233,368.437,368.5834,66046.0
2021-03-09 10:25:00,377.7,378.55,377.58,378.32,37205.0,368.6712,369.5009,368.5541,369.2764,37205.0
2021-03-09 10:30:00,378.55,381.1,378.46,381.1,70324.0,369.5009,371.9899,369.413,371.9899,70324.0
2021-03-09 10:35:00,381.03,382.85,380.84,382.19,84634.0,371.9216,373.6981,371.7362,373.0539,84634.0
2021-03-09 10:40:00,382.37,387.32,382.15,384.75,120998.0,373.2296,378.0613,373.0148,375.5527,120998.0
2021-03-09 10:45:00,384.58,384.58,382.34,383.67,65353.0,375.3868,375.3868,373.2003,374.4985,65353.0
2021-03-09 10:50:00,383.59,384.71,383.23,383.28,88177.0,374.4204,375.5136,374.069,374.1178,88177.0
2021-03-09 10:55:00,383.41,383.42,381.11,382.21,57538.0,374.2447,374.2545,371.9997,373.0734,57538.0
2021-03-09 11:00:00,382.0,382.74,381.25,382.19,32073.0,372.8684,373.5907,372.1364,373.0539,32073.0
2021-03-09 11:05:00,382.42,382.51,380.63,380.92,38006.0,373.2784,373.3662,371.5312,371.8142,38006.0
2021-03-09 11:10:00,380.92,381.74,380.64,381.0,32468.0,371.8142,372.6146,371.5409,371.8923,32468.0
2021-03-09 11:15:00,381.06,381.97,380.91,381.62,22430.0,371.9509,372.8391,371.8045,372.4975,22430.0
2021-03-09 11:20:00,381.62,382.57,381.46,382.06,39455.0,372.4975,373.4248,372.3413,372.927,39455.0
2021-03-09 11:25:00,382.1,382.44,381.85,381.85,32254.0,372.966,373.2979,372.722,372.722,32254.0
2021-03-09 11:30:00,382.12,382.19,380.09,380.67,23434.0,372.9856,373.0539,371.0041,371.5702,23434.0
2021-03-09 11:35:00,380.52,380.53,379.0,379.6,22298.0,371.4238,371.4336,369.9401,370.5258,22298.0
2021-03-09 11:40:00,379.4,379.7,378.72,379.01,19899.0,370.3306,370.6234,369.6668,369.9499,19899.0
2021-03-09 11:45:00,379.0,379.4,378.45,378.56,17334.0,369.9401,370.3306,369.4033,369.5107,17334.0
2021-03-09 11:50:00,378.56,378.64,377.83,377.93,29041.0,369.5107,369.5887,368.7981,368.8957,29041.0
2021-03-09 11:55:00,377.91,378.52,377.79,378.24,34237.0,368.8762,369.4716,368.7591,369.1983,34237.0
2021-03-09 12:00:00,378.19,379.57,378.18,379.49,32829.0,369.1495,370.4965,369.1397,370.4184,32829.0
2021-03-09 12:05:00,379.4,380.57,379.3,380.56,17256.0,370.3306,371.4726,370.233,371.4628,17256.0
2021-03-09 12:10:00,380.59,381.0,380.37,380.5,19340.0,371.4921,371.8923,371.2774,371.4043,19340.0
2021-03-09 12:15:00,380.34,380.81,379.96,380.38,21196.0,371.2481,371.7069,370.8772,371.2871,21196.0
2021-03-09 12:20:00,380.4,381.18,380.2,380.93,16926.0,371.3067,372.068,371.1115,371.824,16926.0
2021-03-09 12:25:00,380.94,381.31,380.85,380.97,20024.0,371.8338,372.1949,371.7459,371.863,20024.0
2021-03-09 12:30:00,381.04,381.16,380.59,380.93,17366.0,371.9314,372.0485,371.4921,371.824,17366.0
2021-03-09 12:35:00,380.92,381.14,380.59,380.88,17759.0,371.8142,372.029,371.4921,371.7752,17759.0
2021-03-09 12:40:00,380.9,381.16,380.54,380.88,16973.0,371.7947,372.0485,371.4433,371.7752,16973.0
2021-03-09 12:45:00,380.94,381.1,380.31,380.5,15643.0,371.8338,371.9899,371.2188,371.4043,15643.0
2021-03-09 12:50:00,380.51,380.79,379.83,379.85,29067.0,371.414,371.6873,370.7503,370.7698,29067.0
2021-03-09 12:55:00,379.93,380.03,379.49,380.03,22030.0,370.8479,370.9455,370.4184,370.9455,22030.0
2021-03-09 13:00:00,380.11,381.5,380.11,381.25,23924.0,371.0236,372.3804,371.0236,372.1364,23924.0
2021-03-09 13:05:00,381.25,381.81,381.14,381.4,23277.0,372.1364,372.683,372.029,372.2828,23277.0
2021-03-09 13:10:00,381.4,381.68,380.63,381.1,19678.0,372.2828,372.5561,371.5312,371.9899,19678.0
2021-03-09 13:15:00,381.03,381.03,380.21,380.33,39637.0,371.9216,371.9216,371.1212,371.2383,39637.0
2021-03-09 13:20:00,380.37,380.5,379.57,380.19,41618.0,371.2774,371.4043,370.4965,371.1017,41618.0
2021-03-09 13:25:00,380.28,380.39,379.62,379.71,9796.0,371.1895,371.2969,370.5453,370.6332,9796.0
2021-03-09 13:30:00,379.84,379.93,378.76,379.0,20011.0,370.7601,370.8479,369.7059,369.9401,20011.0
2021-03-09 13:35:00,378.9,379.25,378.74,378.87,25906.0,369.8425,370.1842,369.6864,369.8132,25906.0
2021-03-09 13:40:00,378.9,379.18,378.6,378.86,17916.0,369.8425,370.1158,369.5497,369.8035,17916.0
2021-03-09 13:45:00,378.89,378.96,378.53,378.91,26926.0,369.8328,369.9011,369.4814,369.8523,26926.0
2021-03-09 13:50:00,378.93,379.36,378.58,379.04,24408.0,369.8718,370.2915,369.5302,369.9792,24408.0
2021-03-09 13:55:00,379.15,379.57,379.0,379.1,42406.0,370.0866,370.4965,369.9401,370.0377,42406.0
2021-03-09 14:00:00,379.21,379.33,378.35,378.51,29209.0,370.1451,370.2622,369.3057,369.4619,29209.0
2021-03-09 14:05:00,378.52,378.93,378.36,378.64,42259.0,369.4716,369.8718,369.3154,369.5887,42259.0
2021-03-09 14:10:00,378.65,379.78,378.46,379.68,18993.0,369.5985,370.7015,369.413,370.6039,18993.0
2021-03-09 14:15:00,379.59,379.82,379.05,379.05,21163.0,370.516,370.7405,369.9889,369.9889,21163.0
2021-03-09 14:20:00,379.14,379.34,378.94,379.03,16277.0,370.0768,370.272,369.8816,369.9694,16277.0
2021-03-09 14:25:00,378.9,378.92,378.08,378.62,18431.0,369.8425,369.8621,369.0421,369.5692,18431.0
2021-03-09 14:30:00,378.67,379.13,378.33,378.44,17843.0,369.618,370.067,369.2862,369.3935,17843.0
2021-03-09 14:35:00,378.51,379.01,378.42,378.92,29832.0,369.4619,369.9499,369.374,369.8621,29832.0
2021-03-09 14:40:00,378.97,379.46,378.97,379.37,15700.0,369.9109,370.3891,369.9109,370.3013,15700.0
2021-03-09 14:45:00,379.24,379.31,378.74,378.74,20693.0,370.1744,370.2427,369.6864,369.6864,20693.0
2021-03-09 14:50:00,378.8,378.99,378.28,378.38,15830.0,369.7449,369.9304,369.2373,369.335,15830.0
2021-03-09 14:55:00,378.31,378.51,377.84,377.95,23946.0,369.2666,369.4619,368.8079,368.9152,23946.0
2021-03-09 15:00:00,378.05,378.24,377.72,377.73,25666.0,369.0128,369.1983,368.6907,368.7005,25666.0
2021-03-09 15:05:00,377.67,378.1,377.5,378.04,79125.0,368.6419,369.0617,368.476,369.0031,79125.0
2021-03-09 15:10:00,378.06,378.59,377.83,378.47,27790.0,369.0226,369.5399,368.7981,369.4228,27790.0
2021-03-09 15:15:00,378.49,378.7,378.07,378.47,27094.0,369.4423,369.6473,369.0324,369.4228,27094.0
2021-03-09 15:20:00,378.5,378.52,378.04,378.36,26499.0,369.4521,369.4716,369.0031,369.3154,26499.0
2021-03-09 15:25:00,378.4,378.83,378.23,378.57,42286.0,369.3545,369.7742,369.1885,369.5204,42286.0
2021-03-09 15:30:00,378.53,378.61,378.09,378.1,38179.0,369.4814,369.5595,369.0519,369.0617,38179.0
2021-03-09 15:35:00,378.1,378.1,377.22,377.83,28304.0,369.0617,369.0617,368.2027,368.7981,28304.0
2021-03-09 15:40:00,377.8,377.9,376.69,376.92,45852.0,368.7688,368.8664,367.6854,367.9099,45852.0
2021-03-09 15:45:00,376.86,377.1,376.61,376.83,49683.0,367.8513,368.0856,367.6073,367.822,49683.0
2021-03-09 15:50:00,376.74,377.39,375.62,377.29,88990.0,367.7342,368.3686,366.6409,368.271,88990.0
2021-03-09 15:55:00,377.19,377.24,375.86,376.14,317821.0,368.1734,368.2222,366.8752,367.1485,317821.0
2021-03-10 09:30:00,376.6,377.5,373.0,376.68,194031.0,367.5975,368.476,364.0836,367.6756,194031.0
2021-03-10 09:35:00,376.51,377.34,374.78,376.38,58657.0,367.5097,368.3198,365.821,367.3828,58657.0
2021-03-10 09:40:00,376.18,377.26,375.32,375.75,87372.0,367.1875,368.2417,366.3481,366.7678,87372.0
2021-03-10 09:45:00,375.61,376.35,373.51,374.17,124885.0,366.6312,367.3535,364.5814,365.2256,124885.0
2021-03-10 09:50:00,374.15,375.5,374.1,375.26,48871.0,365.2061,366.5238,365.1573,366.2895,48871.0
2021-03-10 09:55:00,375.18,376.49,374.23,374.23,96465.0,366.2115,367.4901,365.2842,365.2842,96465.0
2021-03-10 10:00:00,374.83,376.5,374.0,376.09,69137.0,365.8698,367.4999,365.0597,367.0997,69137.0
2021-03-10 10:05:00,376.25,376.84,375.61,376.37,43398.0,367.2559,367.8318,366.6312,367.373,43398.0
2021-03-10 10:10:00,376.37,376.63,374.74,374.75,42382.0,367.373,367.6268,365.782,365.7917,42382.0
2021-03-10 10:15:00,374.75,375.69,374.68,375.21,23257.0,365.7917,366.7093,365.7234,366.2407,23257.0
2021-03-10 10:20:00,374.84,374.84,373.82,374.77,38345.0,365.8796,365.8796,364.884,365.8113,38345.0
2021-03-10 10:25:00,374.77,374.87,374.02,374.46,89712.0,365.8113,365.9089,365.0792,365.5087,89712.0
2021-03-10 10:30:00,374.51,375.22,374.29,374.68,52315.0,365.5575,366.2505,365.3427,365.7234,52315.0
2021-03-10 10:35:00,374.68,375.22,374.36,374.64,35685.0,365.7234,366.2505,365.4111,365.6844,35685.0
2021-03-10 10:40:00,374.7,376.77,374.45,376.77,18775.0,365.7429,367.7634,365.4989,367.7634,18775.0
2021-03-10 10:45:00,376.81,377.97,376.67,377.33,33062.0,367.8025,368.9348,367.6658,368.3101,33062.0
2021-03-10 10:50:00,377.2,377.88,377.0,377.72,45132.0,368.1832,368.8469,367.9879,368.6907,45132.0
2021-03-10 10:55:00,377.84,379.14,377.4,379.14,27794.0,368.8079,370.0768,368.3784,370.0768,27794.0
2021-03-10 11:00:00,379.11,380.36,378.51,380.26,39773.0,370.0475,371.2676,369.4619,371.17,39773.0
2021-03-10 11:05:00,380.14,380.18,378.26,378.69,21871.0,371.0529,371.0919,369.2178,369.6375,21871.0
2021-03-10 11:10:00,378.76,380.22,378.62,380.1,26184.0,369.7059,371.131,369.5692,371.0138,26184.0
2021-03-10 11:15:00,380.22,380.37,379.67,380.24,24461.0,371.131,371.2774,370.5941,371.1505,24461.0
2021-03-10 11:20:00,380.21,380.37,379.08,379.47,34372.0,371.1212,371.2774,370.0182,370.3989,34372.0
2021-03-10 11:25:00,379.64,380.0,379.2,379.75,81642.0,370.5648,370.9162,370.1354,370.6722,81642.0
2021-03-10 11:30:00,379.82,380.25,379.58,379.92,25866.0,370.7405,371.1603,370.5063,370.8381,25866.0
2021-03-10 11:35:00,379.78,380.65,379.73,380.6,28657.0,370.7015,371.5507,370.6527,371.5019,28657.0
2021-03-10 11:40:00,380.64,380.64,379.29,379.7,16839.0,371.5409,371.5409,370.2232,370.6234,16839.0
2021-03-10 11:45:00,379.72,380.15,379.64,379.8,19103.0,370.6429,371.0626,370.5648,370.721,19103.0
2021-03-10 11:50:00,379.91,380.3,379.83,380.18,24178.0,370.8284,371.2091,370.7503,371.0919,24178.0
2021-03-10 11:55:00,380.11,380.46,379.8,379.86,22151.0,371.0236,371.3652,370.721,370.7796,22151.0
2021-03-10 12:00:00,380.05,380.24,379.63,379.77,19420.0,370.965,371.1505,370.5551,370.6917,19420.0
2021-03-10 12:05:00,379.83,380.06,379.63,379.74,22327.0,370.7503,370.9748,370.5551,370.6624,22327.0
2021-03-10 12:10:00,379.74,379.9,379.64,379.81,20401.0,370.6624,370.8186,370.5648,370.7308,20401.0
2021-03-10 12:15:00,379.83,380.01,379.39,379.5,24893.0,370.7503,370.926,370.3208,370.4282,24893.0
2021-03-10 12:20:00,379.5,379.58,378.92,379.52,18120.0,370.4282,370.5063,369.8621,370.4477,18120.0
2021-03-10 12:25:00,379.59,379.59,378.61,379.15,21011.0,370.516,370.516,369.5595,370.0866,21011.0
2021-03-10 12:30:00,379.22,379.55,379.05,379.45,23703.0,370.1549,370.477,369.9889,370.3794,23703.0
2021-03-10 12:35:00,379.54,379.64,379.11,379.42,22392.0,370.4672,370.5648,370.0475,370.3501,22392.0
2021-03-10 12:40:00,379.5,379.79,379.4,379.73,12787.0,370.4282,370.7113,370.3306,370.6527,12787.0
2021-03-10 12:45:00,379.8,380.44,379.8,380.34,14610.0,370.721,371.3457,370.721,371.2481,14610.0
2021-03-10 12:50:00,380.4,380.62,380.11,380.14,17797.0,371.3067,371.5214,371.0236,371.0529,17797.0
2021-03-10 12:55:00,380.04,380.39,379.89,380.23,11833.0,370.9553,371.2969,370.8089,371.1407,11833.0
2021-03-10 13:00:00,380.19,380.46,379.23,380.4,20752.0,371.1017,371.3652,370.1646,371.3067,20752.0
2021-03-10 13:05:00,380.21,380.93,379.92,380.91,17955.0,371.1212,371.824,370.8381,371.8045,17955.0
2021-03-10 13:10:00,380.99,381.21,380.54,380.67,17089.0,371.8826,372.0973,371.4433,371.5702,17089.0
2021-03-10 13:15:00,380.78,380.78,380.06,380.38,12274.0,371.6776,371.6776,370.9748,371.2871,12274.0
2021-03-10 13:20:00,380.33,380.68,380.31,380.63,9941.0,371.2383,371.58,371.2188,371.5312,9941.0
2021-03-10 13:25:00,380.66,381.37,380.5,381.37,15584.0,371.5605,372.2535,371.4043,372.2535,15584.0
2021-03-10 13:30:00,381.48,381.59,380.72,380.99,17315.0,372.3609,372.4682,371.619,371.8826,17315.0
2021-03-10 13:35:00,381.0,381.31,380.15,380.68,25118.0,371.8923,372.1949,371.0626,371.58,25118.0
2021-03-10 13:40:00,380.71,380.92,379.93,380.72,37051.0,371.6093,371.8142,370.8479,371.619,37051.0
2021-03-10 13:45:00,380.58,380.79,380.11,380.78,21610.0,371.4824,371.6873,371.0236,371.6776,21610.0
2021-03-10 13:50:00,380.83,381.2,380.44,381.11,41940.0,371.7264,372.0875,371.3457,371.9997,41940.0
2021-03-10 13:55:00,381.08,381.22,380.85,380.98,20080.0,371.9704,372.1071,371.7459,371.8728,20080.0
2021-03-10 14:00:00,380.92,381.8,380.65,381.8,33929.0,371.8142,372.6732,371.5507,372.6732,33929.0
2021-03-10 14:05:00,381.75,382.26,381.65,382.03,34131.0,372.6244,373.1222,372.5268,372.8977,34131.0
2021-03-10 14:10:00,382.11,383.35,381.9,383.29,30219.0,372.9758,374.1862,372.7708,374.1276,30219.0
2021-03-10 14:15:00,383.23,383.65,383.05,383.65,39053.0,374.069,374.479,373.8933,374.479,39053.0
2021-03-10 14:20:00,383.53,383.59,382.22,382.22,23960.0,374.3619,374.4204,373.0832,373.0832,23960.0
2021-03-10 14:25:00,382.16,382.93,382.16,382.44,32661.0,373.0246,373.7762,373.0246,373.2979,32661.0
2021-03-10 14:30:00,382.5,382.93,382.33,382.76,26920.0,373.3565,373.7762,373.1905,373.6103,26920.0
2021-03-10 14:35:00,382.79,383.1,382.45,382.6,43755.0,373.6395,373.9421,373.3077,373.4541,43755.0
2021-03-10 14:40:00,382.62,383.29,382.58,383.15,25642.0,373.4736,374.1276,373.4346,373.9909,25642.0
2021-03-10 14:45:00,383.09,384.0,382.97,383.78,22067.0,373.9324,374.8206,373.8152,374.6059,22067.0
2021-03-10 14:50:00,383.72,383.82,383.29,383.42,28963.0,374.5473,374.6449,374.1276,374.2545,28963.0
2021-03-10 14:55:00,383.35,383.59,382.63,382.94,42257.0,374.1862,374.4204,373.4834,373.786,42257.0
2021-03-10 15:00:00,383.04,383.34,382.01,382.34,16670.0,373.8836,374.1764,372.8782,373.2003,16670.0
2021-03-10 15:05:00,382.35,382.55,382.16,382.38,16509.0,373.2101,373.4053,373.0246,373.2393,16509.0
2021-03-10 15:10:00,382.38,382.46,381.73,381.85,20844.0,373.2393,373.3174,372.6049,372.722,20844.0
2021-03-10 15:15:00,381.93,382.47,381.85,382.1,21303.0,372.8001,373.3272,372.722,372.966,21303.0
2021-03-10 15:20:00,382.15,382.3,381.45,381.56,22563.0,373.0148,373.1613,372.3316,372.4389,22563.0
2021-03-10 15:25:00,381.61,381.61,381.18,381.26,27640.0,372.4877,372.4877,372.068,372.1461,27640.0
2021-03-10 15:30:00,381.2,381.32,380.04,380.18,35862.0,372.0875,372.2047,370.9553,371.0919,35862.0
2021-03-10 15:35:00,380.23,381.33,380.13,380.58,60646.0,371.1407,372.2144,371.0431,371.4824,60646.0
2021-03-10 15:40:00,380.52,380.93,380.21,380.71,32651.0,371.4238,371.824,371.1212,371.6093,32651.0
2021-03-10 15:45:00,380.75,381.23,380.59,381.07,84470.0,371.6483,372.1168,371.4921,371.9607,84470.0
2021-03-10 15:50:00,381.04,381.65,380.4,381.56,83709.0,371.9314,372.5268,371.3067,372.4389,83709.0
2021-03-10 15:55:00,381.59,381.77,381.0,381.75,197672.0,372.4682,372.6439,371.8923,372.6244,197672.0
2021-03-11 09:30:00,385.5,389.29,385.32,387.27,158308.0,376.2848,379.9842,376.1091,378.0124,158308.0
2021-03-11 09:35:00,387.27,387.27,384.12,384.98,73250.0,378.0124,378.0124,374.9377,375.7772,73250.0
2021-03-11 09:40:00,385.11,385.82,383.4,383.44,44163.0,375.9041,376.5971,374.235,374.274,44163.0
2021-03-11 09:45:00,383.22,384.07,382.6,383.8,41284.0,374.0593,374.8889,373.4541,374.6254,41284.0
2021-03-11 09:50:00,383.78,386.14,383.75,385.96,18746.0,374.6059,376.9095,374.5766,376.7338,18746.0
2021-03-11 09:55:00,385.78,386.85,385.48,386.5,30151.0,376.5581,377.6025,376.2652,377.2609,30151.0
2021-03-11 10:00:00,386.24,387.14,386.14,386.75,41772.0,377.0071,377.8856,376.9095,377.5049,41772.0
2021-03-11 10:05:00,386.75,386.89,385.82,386.13,25520.0,377.5049,377.6415,376.5971,376.8997,25520.0
2021-03-11 10:10:00,386.3,387.2,386.27,386.84,15181.0,377.0656,377.9441,377.0364,377.5927,15181.0
2021-03-11 10:15:00,386.77,387.51,386.46,386.59,20215.0,377.5244,378.2467,377.2218,377.3487,20215.0
2021-03-11 10:20:00,386.57,388.6,386.48,388.46,22521.0,377.3292,379.3107,377.2413,379.174,22521.0
2021-03-11 10:25:00,388.68,388.88,388.32,388.45,18688.0,379.3887,379.584,379.0373,379.1642,18688.0
2021-03-11 10:30:00,388.49,388.83,387.36,388.01,29127.0,379.2033,379.5352,378.1003,378.7348,29127.0
2021-03-11 10:35:00,388.04,388.04,386.73,386.74,33732.0,378.764,378.764,377.4854,377.4951,33732.0
2021-03-11 10:40:00,386.84,387.13,386.2,386.62,40812.0,377.5927,377.8758,376.968,377.378,40812.0
2021-03-11 10:45:00,386.61,387.3,386.48,386.84,13678.0,377.3682,378.0417,377.2413,377.5927,13678.0
2021-03-11 10:50:00,386.92,387.7,386.82,387.61,6916.0,377.6708,378.4322,377.5732,378.3443,6916.0
2021-03-11 10:55:00,387.61,387.8,386.14,386.4,33439.0,378.3443,378.5298,376.9095,377.1632,33439.0
2021-03-11 11:00:00,386.45,387.04,386.39,386.78,32456.0,377.212,377.7879,377.1535,377.5342,32456.0
2021-03-11 11:05:00,386.78,387.06,386.39,386.71,35305.0,377.5342,377.8075,377.1535,377.4658,35305.0
2021-03-11 11:10:00,386.71,387.94,386.71,387.77,12806.0,377.4658,378.6664,377.4658,378.5005,12806.0
2021-03-11 11:15:00,387.86,388.39,387.77,388.38,22481.0,378.5883,379.1057,378.5005,379.0959,22481.0
2021-03-11 11:20:00,388.5,388.89,387.98,388.31,21318.0,379.213,379.5937,378.7055,379.0276,21318.0
2021-03-11 11:25:00,388.27,388.48,387.89,387.91,14042.0,378.9885,379.1935,378.6176,378.6371,14042.0
2021-03-11 11:30:00,387.91,388.43,387.39,388.27,22516.0,378.6371,379.1447,378.1296,378.9885,22516.0
2021-03-11 11:35:00,388.34,388.52,388.08,388.08,16567.0,379.0569,379.2326,378.8031,378.8031,16567.0
2021-03-11 11:40:00,388.24,388.85,388.09,388.78,18383.0,378.9593,379.5547,378.8128,379.4864,18383.0
2021-03-11 11:45:00,388.88,389.33,388.09,388.55,16421.0,379.584,380.0232,378.8128,379.2618,16421.0
2021-03-11 11:50:00,388.6,388.95,388.16,388.16,80538.0,379.3107,379.6523,378.8812,378.8812,80538.0
2021-03-11 11:55:00,388.14,388.44,387.6,388.37,24709.0,378.8616,379.1545,378.3346,379.0862,24709.0
2021-03-11 12:00:00,388.33,388.46,388.11,388.12,29569.0,379.0471,379.174,378.8324,378.8421,29569.0
2021-03-11 12:05:00,388.17,388.71,387.97,388.6,21929.0,378.8909,379.418,378.6957,379.3107,21929.0
2021-03-11 12:10:00,388.56,388.74,387.86,387.94,17146.0,379.2716,379.4473,378.5883,378.6664,17146.0
2021-03-11 12:15:00,387.89,388.19,387.68,388.19,23249.0,378.6176,378.9105,378.4126,378.9105,23249.0
2021-03-11 12:20:00,388.17,388.61,388.03,388.4,13990.0,378.8909,379.3204,378.7543,379.1154,13990.0
2021-03-11 12:25:00,388.35,389.41,388.35,389.28,30176.0,379.0666,380.1013,379.0666,379.9744,30176.0
2021-03-11 12:30:00,389.27,389.36,388.7,388.74,21036.0,379.9646,380.0525,379.4083,379.4473,21036.0
2021-03-11 12:35:00,388.7,388.87,388.45,388.5,14787.0,379.4083,379.5742,379.1642,379.213,14787.0
2021-03-11 12:40:00,388.41,388.86,388.32,388.53,25842.0,379.1252,379.5644,379.0373,379.2423,25842.0
2021-03-11 12:45:00,388.46,388.75,388.27,388.27,27383.0,379.174,379.4571,378.9885,378.9885,27383.0
2021-03-11 12:50:00,388.27,388.46,388.07,388.19,16025.0,378.9885,379.174,378.7933,378.9105,16025.0
2021-03-11 12:55:00,388.13,388.21,387.83,388.01,37855.0,378.8519,378.93,378.5591,378.7348,37855.0
2021-03-11 13:00:00,388.09,388.75,388.0,388.72,16760.0,378.8128,379.4571,378.725,379.4278,16760.0
2021-03-11 13:05:00,388.71,389.44,388.71,389.07,25926.0,379.418,380.1306,379.418,379.7694,25926.0
2021-03-11 13:10:00,389.09,389.5,388.59,388.71,35402.0,379.7889,380.1891,379.3009,379.418,35402.0
2021-03-11 13:15:00,388.81,389.11,388.71,388.86,11765.0,379.5156,379.8085,379.418,379.5644,11765.0
2021-03-11 13:20:00,388.71,388.88,388.39,388.61,11244.0,379.418,379.584,379.1057,379.3204,11244.0
2021-03-11 13:25:00,388.68,388.68,388.09,388.47,14560.0,379.3887,379.3887,378.8128,379.1838,14560.0
2021-03-11 13:30:00,388.49,388.8,388.1,388.1,17852.0,379.2033,379.5059,378.8226,378.8226,17852.0
2021-03-11 13:35:00,388.3,388.32,387.85,387.94,15586.0,379.0178,379.0373,378.5786,378.6664,15586.0
2021-03-11 13:40:00,388.02,388.34,387.57,387.57,18447.0,378.7445,379.0569,378.3053,378.3053,18447.0
2021-03-11 13:45:00,387.61,388.3,387.57,387.91,18676.0,378.3443,379.0178,378.3053,378.6371,18676.0
2021-03-11 13:50:00,387.9,388.15,387.69,387.69,11379.0,378.6274,378.8714,378.4224,378.4224,11379.0
2021-03-11 13:55:00,387.73,387.82,387.18,387.31,18354.0,378.4615,378.5493,377.9246,378.0515,18354.0
2021-03-11 14:00:00,387.37,387.87,387.37,387.7,13649.0,378.1101,378.5981,378.1101,378.4322,13649.0
2021-03-11 14:05:00,387.8,387.8,387.17,387.17,11112.0,378.5298,378.5298,377.9148,377.9148,11112.0
2021-03-11 14:10:00,387.11,387.4,386.89,387.0,22007.0,377.8563,378.1393,377.6415,377.7489,22007.0
2021-03-11 14:15:00,386.97,387.43,386.6,387.43,18152.0,377.7196,378.1686,377.3585,378.1686,18152.0
2021-03-11 14:20:00,387.44,387.82,387.31,387.82,18305.0,378.1784,378.5493,378.0515,378.5493,18305.0
2021-03-11 14:25:00,387.72,388.0,387.59,387.61,31965.0,378.4517,378.725,378.3248,378.3443,31965.0
2021-03-11 14:30:00,387.67,387.89,387.35,387.52,32429.0,378.4029,378.6176,378.0905,378.2565,32429.0
2021-03-11 14:35:00,387.51,387.52,387.05,387.06,17670.0,378.2467,378.2565,377.7977,377.8075,17670.0
2021-03-11 14:40:00,387.12,387.73,387.1,387.32,24610.0,377.866,378.4615,377.8465,378.0613,24610.0
2021-03-11 14:45:00,387.38,387.38,386.56,386.56,14455.0,378.1198,378.1198,377.3194,377.3194,14455.0
2021-03-11 14:50:00,386.51,386.87,386.34,386.59,23898.0,377.2706,377.622,377.1047,377.3487,23898.0
2021-03-11 14:55:00,386.5,386.5,385.66,385.68,9708.0,377.2609,377.2609,376.4409,376.4605,9708.0
2021-03-11 15:00:00,385.61,385.99,385.31,385.78,17908.0,376.3921,376.763,376.0993,376.5581,17908.0
2021-03-11 15:05:00,385.78,385.98,385.32,385.54,31007.0,376.5581,376.7533,376.1091,376.3238,31007.0
2021-03-11 15:10:00,385.5,385.6,385.18,385.5,20295.0,376.2848,376.3824,375.9724,376.2848,20295.0
2021-03-11 15:15:00,385.55,385.81,385.41,385.52,14251.0,376.3336,376.5873,376.1969,376.3043,14251.0
2021-03-11 15:20:00,385.49,385.65,385.15,385.65,15791.0,376.275,376.4312,375.9431,376.4312,15791.0
2021-03-11 15:25:00,385.61,385.76,385.4,385.55,21071.0,376.3921,376.5385,376.1871,376.3336,21071.0
2021-03-11 15:30:00,385.56,385.62,384.7,384.74,19181.0,376.3433,376.4019,375.5039,375.5429,19181.0
2021-03-11 15:35:00,384.76,384.81,384.35,384.61,32256.0,375.5624,375.6113,375.1622,375.416,32256.0
2021-03-11 15:40:00,384.69,384.74,383.87,384.13,38485.0,375.4941,375.5429,374.6937,374.9475,38485.0
2021-03-11 15:45:00,384.19,384.52,383.81,384.03,60252.0,375.0061,375.3282,374.6352,374.8499,60252.0
2021-03-11 15:50:00,384.01,384.47,383.47,384.12,71890.0,374.8304,375.2794,374.3033,374.9377,71890.0
2021-03-11 15:55:00,384.12,384.42,383.71,384.38,128322.0,374.9377,375.2306,374.5375,375.1915,128322.0
2021-03-12 09:30:00,381.14,382.63,380.61,382.17,89390.0,372.029,373.4834,371.5117,373.0344,89390.0
2021-03-12 09:35:00,382.15,383.11,380.28,383.08,55395.0,373.0148,373.9519,371.1895,373.9226,55395.0
2021-03-12 09:40:00,382.73,383.94,382.44,382.86,52419.0,373.581,374.762,373.2979,373.7079,52419.0
2021-03-12 09:45:00,382.85,383.67,382.33,382.56,35579.0,373.6981,374.4985,373.1905,373.415,35579.0
2021-03-12 09:50:00,382.39,383.09,381.82,382.57,42702.0,373.2491,373.9324,372.6927,373.4248,42702.0
2021-03-12 09:55:00,382.51,382.93,381.66,382.27,29713.0,373.3662,373.7762,372.5366,373.132,29713.0
2021-03-12 10:00:00,382.37,382.48,381.13,381.88,17274.0,373.2296,373.337,372.0192,372.7513,17274.0
2021-03-12 10:05:00,382.03,382.12,381.33,381.74,23775.0,372.8977,372.9856,372.2144,372.6146,23775.0
2021-03-12 10:10:00,381.73,382.09,380.83,380.99,22110.0,372.6049,372.9563,371.7264,371.8826,22110.0
2021-03-12 10:15:00,380.85,381.3,380.08,381.2,17236.0,371.7459,372.1852,370.9943,372.0875,17236.0
2021-03-12 10:20:00,381.06,381.37,380.19,380.31,24256.0,371.9509,372.2535,371.1017,371.2188,24256.0
2021-03-12 10:25:00,380.25,380.32,379.25,380.32,42617.0,371.1603,371.2286,370.1842,371.2286,42617.0
2021-03-12 10:30:00,380.38,381.27,380.21,380.85,11562.0,371.2871,372.1559,371.1212,371.7459,11562.0
2021-03-12 10:35:00,380.74,381.15,380.36,380.44,21804.0,371.6385,372.0387,371.2676,371.3457,21804.0
2021-03-12 10:40:00,380.45,380.64,379.73,380.02,17663.0,371.3555,371.5409,370.6527,370.9358,17663.0
2021-03-12 10:45:00,379.91,380.42,379.8,380.31,21013.0,370.8284,371.3262,370.721,371.2188,21013.0
2021-03-12 10:50:00,380.31,380.38,379.23,379.78,22450.0,371.2188,371.2871,370.1646,370.7015,22450.0
2021-03-12 10:55:00,379.71,379.97,379.53,379.82,33567.0,370.6332,370.887,370.4575,370.7405,33567.0
2021-03-12 11:00:00,379.74,380.3,379.25,379.31,35900.0,370.6624,371.2091,370.1842,370.2427,35900.0
2021-03-12 11:05:00,379.38,380.42,379.38,380.2,16525.0,370.3111,371.3262,370.3111,371.1115,16525.0
2021-03-12 11:10:00,380.23,380.59,380.11,380.22,13796.0,371.1407,371.4921,371.0236,371.131,13796.0
2021-03-12 11:15:00,380.23,380.57,380.2,380.26,10769.0,371.1407,371.4726,371.1115,371.17,10769.0
2021-03-12 11:20:00,380.25,380.8,380.15,380.75,20050.0,371.1603,371.6971,371.0626,371.6483,20050.0
2021-03-12 11:25:00,380.63,381.62,380.61,381.55,11675.0,371.5312,372.4975,371.5117,372.4292,11675.0
2021-03-12 11:30:00,381.5,381.8,381.37,381.69,11766.0,372.3804,372.6732,372.2535,372.5658,11766.0
2021-03-12 11:35:00,381.6,381.99,381.25,381.76,11705.0,372.478,372.8587,372.1364,372.6342,11705.0
2021-03-12 11:40:00,381.87,382.15,381.57,381.97,9479.0,372.7415,373.0148,372.4487,372.8391,9479.0
2021-03-12 11:45:00,381.88,382.0,381.58,381.75,9643.0,372.7513,372.8684,372.4585,372.6244,9643.0
2021-03-12 11:50:00,381.66,381.93,381.6,381.73,8501.0,372.5366,372.8001,372.478,372.6049,8501.0
2021-03-12 11:55:00,381.73,382.3,381.61,382.3,11171.0,372.6049,373.1613,372.4877,373.1613,11171.0
2021-03-12 12:00:00,382.41,382.6,382.05,382.31,10910.0,373.2686,373.4541,372.9172,373.171,10910.0
2021-03-12 12:05:00,382.36,382.64,382.23,382.57,7646.0,373.2198,373.4931,373.0929,373.4248,7646.0
2021-03-12 12:10:00,382.57,383.26,382.23,383.0,14898.0,373.4248,374.0983,373.0929,373.8445,14898.0
2021-03-12 12:15:00,383.09,383.52,383.09,383.28,13967.0,373.9324,374.3521,373.9324,374.1178,13967.0
2021-03-12 12:20:00,383.3,383.53,383.13,383.2,49940.0,374.1373,374.3619,373.9714,374.0397,49940.0
2021-03-12 12:25:00,383.3,383.44,383.0,383.22,26130.0,374.1373,374.274,373.8445,374.0593,26130.0
2021-03-12 12:30:00,383.25,383.48,382.89,382.89,8719.0,374.0885,374.313,373.7371,373.7371,8719.0
2021-03-12 12:35:00,382.99,383.19,382.84,383.08,8690.0,373.8348,374.03,373.6883,373.9226,8690.0
2021-03-12 12:40:00,383.1,383.13,382.79,383.01,22247.0,373.9421,373.9714,373.6395,373.8543,22247.0
2021-03-12 12:45:00,383.06,383.33,382.99,383.13,4453.0,373.9031,374.1666,373.8348,373.9714,4453.0
2021-03-12 12:50:00,383.1,383.16,381.65,381.99,14563.0,373.9421,374.0007,372.5268,372.8587,14563.0
2021-03-12 12:55:00,382.05,382.2,381.86,382.06,3816.0,372.9172,373.0636,372.7318,372.927,3816.0
2021-03-12 13:00:00,381.94,382.05,381.74,381.9,7557.0,372.8099,372.9172,372.6146,372.7708,7557.0
2021-03-12 13:05:00,381.96,382.48,381.96,382.35,13577.0,372.8294,373.337,372.8294,373.2101,13577.0
2021-03-12 13:10:00,382.16,382.32,382.0,382.25,5739.0,373.0246,373.1808,372.8684,373.1124,5739.0
2021-03-12 13:15:00,382.25,382.5,382.04,382.5,5416.0,373.1124,373.3565,372.9075,373.3565,5416.0
2021-03-12 13:20:00,382.5,382.89,382.37,382.68,8067.0,373.3565,373.7371,373.2296,373.5322,8067.0
2021-03-12 13:25:00,382.6,383.14,382.6,383.07,7980.0,373.4541,373.9812,373.4541,373.9128,7980.0
2021-03-12 13:30:00,382.98,383.14,382.79,382.99,12079.0,373.825,373.9812,373.6395,373.8348,12079.0
2021-03-12 13:35:00,383.01,383.01,382.47,382.65,10311.0,373.8543,373.8543,373.3272,373.5029,10311.0
2021-03-12 13:40:00,382.69,383.02,382.6,382.7,10648.0,373.5419,373.864,373.4541,373.5517,10648.0
2021-03-12 13:45:00,382.7,382.7,381.8,382.05,7088.0,373.5517,373.5517,372.6732,372.9172,7088.0
2021-03-12 13:50:00,382.07,382.53,381.95,382.46,7223.0,372.9368,373.3858,372.8196,373.3174,7223.0
2021-03-12 13:55:00,382.46,382.47,382.1,382.17,13957.0,373.3174,373.3272,372.966,373.0344,13957.0
2021-03-12 14:00:00,382.03,382.42,381.62,381.84,21680.0,372.8977,373.2784,372.4975,372.7122,21680.0
2021-03-12 14:05:00,381.91,382.24,381.79,382.13,9023.0,372.7806,373.1027,372.6634,372.9953,9023.0
2021-03-12 14:10:00,382.05,382.33,381.81,382.28,9863.0,372.9172,373.1905,372.683,373.1417,9863.0
2021-03-12 14:15:00,382.13,382.34,381.86,382.27,6618.0,372.9953,373.2003,372.7318,373.132,6618.0
2021-03-12 14:20:00,382.22,382.4,382.07,382.23,7631.0,373.0832,373.2589,372.9368,373.0929,7631.0
2021-03-12 14:25:00,382.13,382.18,381.87,381.92,8098.0,372.9953,373.0441,372.7415,372.7903,8098.0
2021-03-12 14:30:00,382.0,382.02,381.38,381.51,7790.0,372.8684,372.8879,372.2632,372.3901,7790.0
2021-03-12 14:35:00,381.51,381.51,381.07,381.22,9130.0,372.3901,372.3901,371.9607,372.1071,9130.0
2021-03-12 14:40:00,381.28,382.38,381.28,382.2,7421.0,372.1656,373.2393,372.1656,373.0636,7421.0
2021-03-12 14:45:00,382.2,382.23,381.62,381.62,7616.0,373.0636,373.0929,372.4975,372.4975,7616.0
2021-03-12 14:50:00,381.63,381.75,381.19,381.24,15032.0,372.5073,372.6244,372.0778,372.1266,15032.0
2021-03-12 14:55:00,381.27,381.51,381.23,381.36,10651.0,372.1559,372.3901,372.1168,372.2437,10651.0
2021-03-12 15:00:00,381.43,381.43,381.08,381.13,10321.0,372.312,372.312,371.9704,372.0192,10321.0
2021-03-12 15:05:00,381.18,381.32,381.07,381.14,12233.0,372.068,372.2047,371.9607,372.029,12233.0
2021-03-12 15:10:00,381.17,381.2,380.76,381.12,29986.0,372.0583,372.0875,371.6581,372.0095,29986.0
2021-03-12 15:15:00,381.25,382.05,381.18,381.75,9379.0,372.1364,372.9172,372.068,372.6244,9379.0
2021-03-12 15:20:00,381.76,381.95,381.6,381.9,8827.0,372.6342,372.8196,372.478,372.7708,8827.0
2021-03-12 15:25:00,382.0,382.04,381.78,381.96,8556.0,372.8684,372.9075,372.6537,372.8294,8556.0
2021-03-12 15:30:00,382.01,382.04,381.68,381.77,14906.0,372.8782,372.9075,372.5561,372.6439,14906.0
2021-03-12 15:35:00,381.81,382.39,381.79,382.21,15831.0,372.683,373.2491,372.6634,373.0734,15831.0
2021-03-12 15:40:00,382.24,382.36,382.1,382.1,17717.0,373.1027,373.2198,372.966,372.966,17717.0
2021-03-12 15:45:00,382.17,382.34,382.01,382.18,23997.0,373.0344,373.2003,372.8782,373.0441,23997.0
2021-03-12 15:50:00,382.18,382.18,381.37,382.0,52651.0,373.0441,373.0441,372.2535,372.8684,52651.0
2021-03-12 15:55:00,382.04,382.92,382.03,382.91,104738.0,372.9075,373.7664,372.8977,373.7567,104738.0
2021-03-15 09:30:00,383.31,387.62,383.12,386.16,110781.0,374.1471,378.3541,373.9617,376.929,110781.0
2021-03-15 09:35:00,386.16,387.86,386.01,387.69,55251.0,376.929,378.5883,376.7826,378.4224,55251.0
2021-03-15 09:40:00,387.73,387.83,385.5,386.06,34703.0,378.4615,378.5591,376.2848,376.8314,34703.0
2021-03-15 09:45:00,385.9,386.18,385.07,385.35,26527.0,376.6752,376.9485,375.865,376.1383,26527.0
2021-03-15 09:50:00,385.22,385.65,383.74,383.81,31937.0,376.0115,376.4312,374.5668,374.6352,31937.0
2021-03-15 09:55:00,383.71,383.71,381.69,382.25,39997.0,374.5375,374.5375,372.5658,373.1124,39997.0
2021-03-15 10:00:00,382.25,382.3,381.21,381.22,19951.0,373.1124,373.1613,372.0973,372.1071,19951.0
2021-03-15 10:05:00,381.19,381.28,380.33,380.49,33685.0,372.0778,372.1656,371.2383,371.3945,33685.0
2021-03-15 10:10:00,380.6,381.51,380.48,381.33,23124.0,371.5019,372.3901,371.3848,372.2144,23124.0
2021-03-15 10:15:00,381.49,381.64,380.86,381.16,19673.0,372.3706,372.517,371.7557,372.0485,19673.0
2021-03-15 10:20:00,381.15,382.14,381.01,381.93,22661.0,372.0387,373.0051,371.9021,372.8001,22661.0
2021-03-15 10:25:00,381.95,382.08,381.37,381.74,12264.0,372.8196,372.9465,372.2535,372.6146,12264.0
2021-03-15 10:30:00,381.83,382.14,381.69,381.69,20255.0,372.7025,373.0051,372.5658,372.5658,20255.0
2021-03-15 10:35:00,381.6,381.96,381.46,381.81,14002.0,372.478,372.8294,372.3413,372.683,14002.0
2021-03-15 10:40:00,381.81,382.37,380.91,380.92,11964.0,372.683,373.2296,371.8045,371.8142,11964.0
2021-03-15 10:45:00,381.01,381.71,380.74,381.5,18328.0,371.9021,372.5854,371.6385,372.3804,18328.0
2021-03-15 10:50:00,381.46,381.74,380.91,381.06,28847.0,372.3413,372.6146,371.8045,371.9509,28847.0
2021-03-15 10:55:00,381.08,382.6,380.92,382.52,24290.0,371.9704,373.4541,371.8142,373.376,24290.0
2021-03-15 11:00:00,382.47,382.56,381.88,381.94,20002.0,373.3272,373.415,372.7513,372.8099,20002.0
2021-03-15 11:05:00,381.99,382.49,381.58,382.44,16322.0,372.8587,373.3467,372.4585,373.2979,16322.0
2021-03-15 11:10:00,382.54,382.81,382.19,382.47,18559.0,373.3955,373.6591,373.0539,373.3272,18559.0
2021-03-15 11:15:00,382.58,384.11,382.54,382.68,45987.0,373.4346,374.928,373.3955,373.5322,45987.0
2021-03-15 11:20:00,382.62,382.9,382.52,382.53,13385.0,373.4736,373.7469,373.376,373.3858,13385.0
2021-03-15 11:25:00,382.39,382.6,381.89,382.47,11532.0,373.2491,373.4541,372.7611,373.3272,11532.0
2021-03-15 11:30:00,382.42,382.51,380.56,381.0,36497.0,373.2784,373.3662,371.4628,371.8923,36497.0
2021-03-15 11:35:00,381.0,381.0,379.74,379.93,14941.0,371.8923,371.8923,370.6624,370.8479,14941.0
2021-03-15 11:40:00,379.88,380.31,379.68,380.25,16580.0,370.7991,371.2188,370.6039,371.1603,16580.0
2021-03-15 11:45:00,380.26,380.65,380.06,380.07,10786.0,371.17,371.5507,370.9748,370.9846,10786.0
2021-03-15 11:50:00,380.09,381.13,380.08,381.13,13980.0,371.0041,372.0192,370.9943,372.0192,13980.0
2021-03-15 11:55:00,381.19,381.48,381.05,381.21,9476.0,372.0778,372.3609,371.9411,372.0973,9476.0
2021-03-15 12:00:00,381.15,381.73,380.95,381.06,9015.0,372.0387,372.6049,371.8435,371.9509,9015.0
2021-03-15 12:05:00,381.0,381.1,380.42,381.07,10418.0,371.8923,371.9899,371.3262,371.9607,10418.0
2021-03-15 12:10:00,381.18,381.38,380.91,381.29,10485.0,372.068,372.2632,371.8045,372.1754,10485.0
2021-03-15 12:15:00,381.3,381.47,380.72,380.81,11911.0,372.1852,372.3511,371.619,371.7069,11911.0
2021-03-15 12:20:00,380.8,381.35,380.74,381.21,13557.0,371.6971,372.234,371.6385,372.0973,13557.0
2021-03-15 12:25:00,381.27,381.35,380.91,381.01,9820.0,372.1559,372.234,371.8045,371.9021,9820.0
2021-03-15 12:30:00,381.01,381.81,380.89,381.69,22606.0,371.9021,372.683,371.785,372.5658,22606.0
2021-03-15 12:35:00,381.69,381.7,380.99,380.99,10416.0,372.5658,372.5756,371.8826,371.8826,10416.0
2021-03-15 12:40:00,381.11,381.22,380.82,381.21,8684.0,371.9997,372.1071,371.7166,372.0973,8684.0
2021-03-15 12:45:00,381.24,381.56,381.09,381.09,7114.0,372.1266,372.4389,371.9802,371.9802,7114.0
2021-03-15 12:50:00,381.09,381.14,380.83,380.85,6805.0,371.9802,372.029,371.7264,371.7459,6805.0
2021-03-15 12:55:00,380.93,381.5,380.9,381.31,9515.0,371.824,372.3804,371.7947,372.1949,9515.0
2021-03-15 13:00:00,381.33,381.94,381.32,381.53,20827.0,372.2144,372.8099,372.2047,372.4097,20827.0
2021-03-15 13:05:00,381.59,381.94,381.15,381.24,37073.0,372.4682,372.8099,372.0387,372.1266,37073.0
2021-03-15 13:10:00,381.16,381.92,381.02,381.9,12425.0,372.0485,372.7903,371.9119,372.7708,12425.0
2021-03-15 13:15:00,381.84,381.86,381.52,381.59,9811.0,372.7122,372.7318,372.3999,372.4682,9811.0
2021-03-15 13:20:00,381.58,381.74,381.32,381.74,11263.0,372.4585,372.6146,372.2047,372.6146,11263.0
2021-03-15 13:25:00,381.75,381.78,381.1,381.16,14631.0,372.6244,372.6537,371.9899,372.0485,14631.0
2021-03-15 13:30:00,381.11,381.16,380.79,381.02,14727.0,371.9997,372.0485,371.6873,371.9119,14727.0
2021-03-15 13:35:00,381.0,381.13,380.69,380.69,8434.0,371.8923,372.0192,371.5897,371.5897,8434.0
2021-03-15 13:40:00,380.71,381.0,380.59,380.88,11915.0,371.6093,371.8923,371.4921,371.7752,11915.0
2021-03-15 13:45:00,380.89,380.89,380.13,380.4,11160.0,371.785,371.785,371.0431,371.3067,11160.0
2021-03-15 13:50:00,380.4,380.42,379.82,380.03,22154.0,371.3067,371.3262,370.7405,370.9455,22154.0
2021-03-15 13:55:00,379.86,380.11,379.69,379.85,11224.0,370.7796,371.0236,370.6136,370.7698,11224.0
2021-03-15 14:00:00,379.85,380.01,379.76,379.91,18508.0,370.7698,370.926,370.682,370.8284,18508.0
2021-03-15 14:05:00,379.92,379.94,379.35,379.58,9285.0,370.8381,370.8577,370.2818,370.5063,9285.0
2021-03-15 14:10:00,379.58,380.15,379.57,379.99,37540.0,370.5063,371.0626,370.4965,370.9065,37540.0
2021-03-15 14:15:00,379.96,380.65,379.9,379.94,22980.0,370.8772,371.5507,370.8186,370.8577,22980.0
2021-03-15 14:20:00,379.88,380.23,379.74,379.9,18753.0,370.7991,371.1407,370.6624,370.8186,18753.0
2021-03-15 14:25:00,379.9,379.94,379.32,379.52,19948.0,370.8186,370.8577,370.2525,370.4477,19948.0
2021-03-15 14:30:00,379.55,380.14,379.47,380.12,14722.0,370.477,371.0529,370.3989,371.0334,14722.0
2021-03-15 14:35:00,380.15,380.18,379.76,379.78,9706.0,371.0626,371.0919,370.682,370.7015,9706.0
2021-03-15 14:40:00,379.78,379.85,379.37,379.64,7188.0,370.7015,370.7698,370.3013,370.5648,7188.0
2021-03-15 14:45:00,379.63,379.64,379.19,379.5,10505.0,370.5551,370.5648,370.1256,370.4282,10505.0
2021-03-15 14:50:00,379.43,379.47,379.13,379.16,10211.0,370.3599,370.3989,370.067,370.0963,10211.0
2021-03-15 14:55:00,379.18,379.62,378.9,379.31,23181.0,370.1158,370.5453,369.8425,370.2427,23181.0
2021-03-15 15:00:00,379.34,379.53,378.92,378.92,19963.0,370.272,370.4575,369.8621,369.8621,19963.0
2021-03-15 15:05:00,378.92,379.14,378.66,379.13,26400.0,369.8621,370.0768,369.6083,370.067,26400.0
2021-03-15 15:10:00,379.2,379.32,378.64,378.84,30209.0,370.1354,370.2525,369.5887,369.784,30209.0
2021-03-15 15:15:00,378.84,379.9,378.83,379.61,22348.0,369.784,370.8186,369.7742,370.5356,22348.0
2021-03-15 15:20:00,379.63,379.85,379.41,379.43,20769.0,370.5551,370.7698,370.3403,370.3599,20769.0
2021-03-15 15:25:00,379.47,379.69,378.78,378.82,20364.0,370.3989,370.6136,369.7254,369.7644,20364.0
2021-03-15 15:30:00,378.94,379.49,378.93,379.02,32466.0,369.8816,370.4184,369.8718,369.9597,32466.0
2021-03-15 15:35:00,379.02,379.39,378.86,379.34,36244.0,369.9597,370.3208,369.8035,370.272,36244.0
2021-03-15 15:40:00,379.34,379.63,379.12,379.47,28925.0,370.272,370.5551,370.0573,370.3989,28925.0
2021-03-15 15:45:00,379.47,380.05,379.39,379.96,31702.0,370.3989,370.965,370.3208,370.8772,31702.0
2021-03-15 15:50:00,379.98,380.92,379.74,380.77,67425.0,370.8967,371.8142,370.6624,371.6678,67425.0
2021-03-15 15:55:00,380.81,382.84,380.6,381.76,282125.0,371.7069,373.6883,371.5019,372.6342,282125.0
2021-03-16 09:30:00,382.7,383.65,380.9,380.9,88786.0,373.5517,374.479,371.7947,371.7947,88786.0
2021-03-16 09:35:00,380.91,382.66,379.45,382.58,25661.0,371.8045,373.5126,370.3794,373.4346,25661.0
2021-03-16 09:40:00,382.28,382.28,380.86,381.33,12836.0,373.1417,373.1417,371.7557,372.2144,12836.0
2021-03-16 09:45:00,381.41,382.5,381.05,381.95,17957.0,372.2925,373.3565,371.9411,372.8196,17957.0
2021-03-16 09:50:00,381.93,383.17,381.72,382.62,27210.0,372.8001,374.0105,372.5951,373.4736,27210.0
2021-03-16 09:55:00,382.81,384.15,382.62,383.97,35960.0,373.6591,374.967,373.4736,374.7913,35960.0
2021-03-16 10:00:00,383.96,383.96,382.86,383.27,33782.0,374.7816,374.7816,373.7079,374.1081,33782.0
2021-03-16 10:05:00,383.38,384.12,382.89,383.78,17847.0,374.2154,374.9377,373.7371,374.6059,17847.0
2021-03-16 10:10:00,383.98,384.35,383.61,384.35,21547.0,374.8011,375.1622,374.4399,375.1622,21547.0
2021-03-16 10:15:00,384.21,384.48,383.77,384.14,15496.0,375.0256,375.2891,374.5961,374.9573,15496.0
2021-03-16 10:20:00,384.06,385.15,383.44,384.82,31156.0,374.8792,375.9431,374.274,375.621,31156.0
2021-03-16 10:25:00,384.72,385.0,384.0,384.17,32074.0,375.5234,375.7967,374.8206,374.9866,32074.0
2021-03-16 10:30:00,384.21,384.38,383.61,384.11,26470.0,375.0256,375.1915,374.4399,374.928,26470.0
2021-03-16 10:35:00,383.91,384.06,383.2,383.91,29253.0,374.7328,374.8792,374.0397,374.7328,29253.0
2021-03-16 10:40:00,383.86,384.61,383.51,384.28,17732.0,374.684,375.416,374.3423,375.0939,17732.0
2021-03-16 10:45:00,384.29,384.61,383.9,384.27,16605.0,375.1037,375.416,374.723,375.0842,16605.0
2021-03-16 10:50:00,384.27,385.11,384.26,384.71,15688.0,375.0842,375.9041,375.0744,375.5136,15688.0
2021-03-16 10:55:00,384.71,385.28,384.7,385.28,15215.0,375.5136,376.07,375.5039,376.07,15215.0
2021-03-16 11:00:00,385.14,385.14,383.55,383.98,20799.0,375.9334,375.9334,374.3814,374.8011,20799.0
2021-03-16 11:05:00,383.98,384.23,383.11,383.47,16108.0,374.8011,375.0451,373.9519,374.3033,16108.0
2021-03-16 11:10:00,383.47,383.65,383.16,383.47,21711.0,374.3033,374.479,374.0007,374.3033,21711.0
2021-03-16 11:15:00,383.44,383.68,382.72,382.75,10345.0,374.274,374.5083,373.5712,373.6005,10345.0
2021-03-16 11:20:00,382.81,382.81,382.07,382.24,16132.0,373.6591,373.6591,372.9368,373.1027,16132.0
2021-03-16 11:25:00,382.19,382.5,381.63,381.73,25458.0,373.0539,373.3565,372.5073,372.6049,25458.0
2021-03-16 11:30:00,381.75,381.87,381.04,381.15,18280.0,372.6244,372.7415,371.9314,372.0387,18280.0
2021-03-16 11:35:00,381.19,381.45,380.98,381.45,23438.0,372.0778,372.3316,371.8728,372.3316,23438.0
2021-03-16 11:40:00,381.49,381.49,380.94,381.2,45905.0,372.3706,372.3706,371.8338,372.0875,45905.0
2021-03-16 11:45:00,381.15,381.38,380.92,380.99,17455.0,372.0387,372.2632,371.8142,371.8826,17455.0
2021-03-16 11:50:00,381.07,381.08,380.6,380.81,12766.0,371.9607,371.9704,371.5019,371.7069,12766.0
2021-03-16 11:55:00,380.81,380.82,379.82,379.92,108952.0,371.7069,371.7166,370.7405,370.8381,108952.0
2021-03-16 12:00:00,379.93,381.12,379.91,381.02,15587.0,370.8479,372.0095,370.8284,371.9119,15587.0
2021-03-16 12:05:00,381.1,381.29,380.06,380.22,22946.0,371.9899,372.1754,370.9748,371.131,22946.0
2021-03-16 12:10:00,380.28,380.66,380.01,380.08,15263.0,371.1895,371.5605,370.926,370.9943,15263.0
2021-03-16 12:15:00,380.03,380.62,379.88,380.62,18722.0,370.9455,371.5214,370.7991,371.5214,18722.0
2021-03-16 12:20:00,380.67,381.36,380.27,380.27,31595.0,371.5702,372.2437,371.1798,371.1798,31595.0
2021-03-16 12:25:00,380.25,380.88,380.24,380.82,10392.0,371.1603,371.7752,371.1505,371.7166,10392.0
2021-03-16 12:30:00,380.79,381.6,380.74,381.37,16160.0,371.6873,372.478,371.6385,372.2535,16160.0
2021-03-16 12:35:00,381.3,381.42,380.75,381.11,11336.0,372.1852,372.3023,371.6483,371.9997,11336.0
2021-03-16 12:40:00,381.15,381.32,381.05,381.05,5881.0,372.0387,372.2047,371.9411,371.9411,5881.0
2021-03-16 12:45:00,381.06,381.3,380.9,381.08,11459.0,371.9509,372.1852,371.7947,371.9704,11459.0
2021-03-16 12:50:00,381.07,381.07,380.54,380.75,12603.0,371.9607,371.9607,371.4433,371.6483,12603.0
2021-03-16 12:55:00,380.69,380.72,380.41,380.41,8715.0,371.5897,371.619,371.3164,371.3164,8715.0
2021-03-16 13:00:00,380.42,381.37,380.42,380.69,12429.0,371.3262,372.2535,371.3262,371.5897,12429.0
2021-03-16 13:05:00,380.82,381.47,380.66,381.47,14918.0,371.7166,372.3511,371.5605,372.3511,14918.0
2021-03-16 13:10:00,381.43,381.46,380.48,380.49,12628.0,372.312,372.3413,371.3848,371.3945,12628.0
2021-03-16 13:15:00,380.51,380.87,380.38,380.67,9508.0,371.414,371.7654,371.2871,371.5702,9508.0
2021-03-16 13:20:00,380.65,380.88,380.53,380.68,12120.0,371.5507,371.7752,371.4336,371.58,12120.0
2021-03-16 13:25:00,380.65,381.04,380.65,380.99,8535.0,371.5507,371.9314,371.5507,371.8826,8535.0
2021-03-16 13:30:00,380.94,381.14,380.72,380.97,12440.0,371.8338,372.029,371.619,371.863,12440.0
2021-03-16 13:35:00,381.01,381.23,380.68,380.87,17526.0,371.9021,372.1168,371.58,371.7654,17526.0
2021-03-16 13:40:00,380.93,380.99,380.46,380.46,8122.0,371.824,371.8826,371.3652,371.3652,8122.0
2021-03-16 13:45:00,380.41,381.08,380.41,380.75,15849.0,371.3164,371.9704,371.3164,371.6483,15849.0
2021-03-16 13:50:00,380.73,380.73,380.05,380.15,8384.0,371.6288,371.6288,370.965,371.0626,8384.0
2021-03-16 13:55:00,380.11,380.29,379.76,379.91,9230.0,371.0236,371.1993,370.682,370.8284,9230.0
2021-03-16 14:00:00,379.89,379.94,379.61,379.78,14830.0,370.8089,370.8577,370.5356,370.7015,14830.0
2021-03-16 14:05:00,379.88,380.07,379.37,379.84,16864.0,370.7991,370.9846,370.3013,370.7601,16864.0
2021-03-16 14:10:00,379.83,380.17,379.64,379.84,17151.0,370.7503,371.0822,370.5648,370.7601,17151.0
2021-03-16 14:15:00,380.0,380.14,379.86,379.86,10097.0,370.9162,371.0529,370.7796,370.7796,10097.0
2021-03-16 14:20:00,379.81,379.9,379.3,379.38,16074.0,370.7308,370.8186,370.233,370.3111,16074.0
2021-03-16 14:25:00,379.51,379.61,378.68,378.93,25925.0,370.4379,370.5356,369.6278,369.8718,25925.0
2021-03-16 14:30:00,378.92,379.32,378.83,378.93,33441.0,369.8621,370.2525,369.7742,369.8718,33441.0
2021-03-16 14:35:00,378.94,379.74,378.81,379.7,22345.0,369.8816,370.6624,369.7547,370.6234,22345.0
2021-03-16 14:40:00,379.76,380.43,379.7,380.33,27378.0,370.682,371.336,370.6234,371.2383,27378.0
2021-03-16 14:45:00,380.29,380.7,380.29,380.58,19851.0,371.1993,371.5995,371.1993,371.4824,19851.0
2021-03-16 14:50:00,380.74,381.25,380.69,381.2,19322.0,371.6385,372.1364,371.5897,372.0875,19322.0
2021-03-16 14:55:00,381.25,381.78,381.25,381.44,18300.0,372.1364,372.6537,372.1364,372.3218,18300.0
2021-03-16 15:00:00,381.42,381.74,381.09,381.73,18389.0,372.3023,372.6146,371.9802,372.6049,18389.0
2021-03-16 15:05:00,381.66,381.97,381.58,381.71,21052.0,372.5366,372.8391,372.4585,372.5854,21052.0
2021-03-16 15:10:00,381.71,382.02,381.69,381.97,23884.0,372.5854,372.8879,372.5658,372.8391,23884.0
2021-03-16 15:15:00,381.87,382.22,381.73,382.11,26329.0,372.7415,373.0832,372.6049,372.9758,26329.0
2021-03-16 15:20:00,382.1,382.69,382.04,382.57,21260.0,372.966,373.5419,372.9075,373.4248,21260.0
2021-03-16 15:25:00,382.61,382.84,382.42,382.49,20648.0,373.4638,373.6883,373.2784,373.3467,20648.0
2021-03-16 15:30:00,382.55,383.15,382.1,383.12,25284.0,373.4053,373.9909,372.966,373.9617,25284.0
2021-03-16 15:35:00,383.06,383.24,382.77,382.77,27911.0,373.9031,374.0788,373.62,373.62,27911.0
2021-03-16 15:40:00,382.74,383.17,382.38,382.57,26522.0,373.5907,374.0105,373.2393,373.4248,26522.0
2021-03-16 15:45:00,382.66,382.96,382.15,382.21,29061.0,373.5126,373.8055,373.0148,373.0734,29061.0
2021-03-16 15:50:00,382.15,382.68,381.45,381.75,80940.0,373.0148,373.5322,372.3316,372.6244,80940.0
2021-03-16 15:55:00,381.74,382.71,381.42,382.37,175155.0,372.6146,373.5615,372.3023,373.2296,175155.0
2021-03-17 09:30:00,381.85,382.04,379.82,381.02,60805.0,372.722,372.9075,370.7405,371.9119,60805.0
2021-03-17 09:35:00,380.82,382.05,380.36,381.86,35191.0,371.7166,372.9172,371.2676,372.7318,35191.0
2021-03-17 09:40:00,381.8,382.77,381.24,382.69,19709.0,372.6732,373.62,372.1266,373.5419,19709.0
2021-03-17 09:45:00,382.54,383.41,381.92,382.03,14338.0,373.3955,374.2447,372.7903,372.8977,14338.0
2021-03-17 09:50:00,382.0,383.39,381.91,383.39,10699.0,372.8684,374.2252,372.7806,374.2252,10699.0
2021-03-17 09:55:00,383.28,384.15,383.05,384.15,12266.0,374.1178,374.967,373.8933,374.967,12266.0
2021-03-17 10:00:00,384.12,384.18,382.73,383.87,21262.0,374.9377,374.9963,373.581,374.6937,21262.0
2021-03-17 10:05:00,383.88,385.0,383.8,384.84,19551.0,374.7035,375.7967,374.6254,375.6405,19551.0
2021-03-17 10:10:00,384.99,385.0,383.92,384.76,11803.0,375.7869,375.7967,374.7425,375.5624,11803.0
2021-03-17 10:15:00,384.59,384.73,384.01,384.58,11221.0,375.3965,375.5332,374.8304,375.3868,11221.0
2021-03-17 10:20:00,384.46,385.1,383.38,383.73,28407.0,375.2696,375.8943,374.2154,374.5571,28407.0
2021-03-17 10:25:00,383.76,384.66,383.54,384.18,9190.0,374.5864,375.4648,374.3716,374.9963,9190.0
2021-03-17 10:30:00,384.19,384.37,383.58,383.79,11498.0,375.0061,375.1818,374.4107,374.6156,11498.0
2021-03-17 10:35:00,383.85,384.26,383.6,383.78,14689.0,374.6742,375.0744,374.4302,374.6059,14689.0
2021-03-17 10:40:00,383.79,383.84,382.75,382.77,12322.0,374.6156,374.6644,373.6005,373.62,12322.0
2021-03-17 10:45:00,382.7,382.96,381.84,382.24,15006.0,373.5517,373.8055,372.7122,373.1027,15006.0
2021-03-17 10:50:00,382.2,382.41,381.86,382.37,10558.0,373.0636,373.2686,372.7318,373.2296,10558.0
2021-03-17 10:55:00,382.4,382.51,381.31,381.44,11304.0,373.2589,373.3662,372.1949,372.3218,11304.0
2021-03-17 11:00:00,381.43,381.87,381.37,381.4,11584.0,372.312,372.7415,372.2535,372.2828,11584.0
2021-03-17 11:05:00,381.33,381.35,380.47,380.6,24481.0,372.2144,372.234,371.375,371.5019,24481.0
2021-03-17 11:10:00,380.65,381.0,380.3,380.39,10137.0,371.5507,371.8923,371.2091,371.2969,10137.0
2021-03-17 11:15:00,380.31,380.85,380.22,380.85,7629.0,371.2188,371.7459,371.131,371.7459,7629.0
2021-03-17 11:20:00,380.83,381.4,380.79,380.96,10242.0,371.7264,372.2828,371.6873,371.8533,10242.0
2021-03-17 11:25:00,381.01,381.41,380.98,381.21,4555.0,371.9021,372.2925,371.8728,372.0973,4555.0
2021-03-17 11:30:00,381.06,381.34,380.88,381.2,20028.0,371.9509,372.2242,371.7752,372.0875,20028.0
2021-03-17 11:35:00,381.18,381.79,381.12,381.24,11991.0,372.068,372.6634,372.0095,372.1266,11991.0
2021-03-17 11:40:00,381.23,381.52,380.74,380.82,9952.0,372.1168,372.3999,371.6385,371.7166,9952.0
2021-03-17 11:45:00,380.81,380.89,380.42,380.76,12993.0,371.7069,371.785,371.3262,371.6581,12993.0
2021-03-17 11:50:00,380.78,381.04,380.43,380.48,6094.0,371.6776,371.9314,371.336,371.3848,6094.0
2021-03-17 11:55:00,380.47,380.75,380.15,380.71,16199.0,371.375,371.6483,371.0626,371.6093,16199.0
2021-03-17 12:00:00,380.66,380.66,379.32,379.66,12555.0,371.5605,371.5605,370.2525,370.5844,12555.0
2021-03-17 12:05:00,379.77,380.13,379.6,379.98,6755.0,370.6917,371.0431,370.5258,370.8967,6755.0
2021-03-17 12:10:00,379.68,379.68,378.81,378.83,18034.0,370.6039,370.6039,369.7547,369.7742,18034.0
2021-03-17 12:15:00,378.9,379.97,378.89,379.74,16276.0,369.8425,370.887,369.8328,370.6624,16276.0
2021-03-17 12:20:00,379.72,380.08,379.52,379.8,7117.0,370.6429,370.9943,370.4477,370.721,7117.0
2021-03-17 12:25:00,379.74,380.0,379.57,379.57,6491.0,370.6624,370.9162,370.4965,370.4965,6491.0
2021-03-17 12:30:00,379.67,379.67,378.72,378.97,10721.0,370.5941,370.5941,369.6668,369.9109,10721.0
2021-03-17 12:35:00,378.88,379.3,378.61,378.66,14512.0,369.823,370.233,369.5595,369.6083,14512.0
2021-03-17 12:40:00,378.78,379.07,378.43,378.69,11361.0,369.7254,370.0085,369.3838,369.6375,11361.0
2021-03-17 12:45:00,378.68,379.14,378.68,379.06,8242.0,369.6278,370.0768,369.6278,369.9987,8242.0
2021-03-17 12:50:00,379.03,379.1,378.86,378.87,5924.0,369.9694,370.0377,369.8035,369.8132,5924.0
2021-03-17 12:55:00,378.88,379.15,378.7,379.12,19469.0,369.823,370.0866,369.6473,370.0573,19469.0
2021-03-17 13:00:00,379.16,379.18,378.35,378.35,17672.0,370.0963,370.1158,369.3057,369.3057,17672.0
2021-03-17 13:05:00,378.39,378.85,378.21,378.66,12808.0,369.3447,369.7937,369.169,369.6083,12808.0
2021-03-17 13:10:00,378.61,378.61,377.75,377.97,18902.0,369.5595,369.5595,368.72,368.9348,18902.0
2021-03-17 13:15:00,378.03,378.56,377.5,378.56,14938.0,368.9933,369.5107,368.476,369.5107,14938.0
2021-03-17 13:20:00,378.4,378.4,377.55,377.79,9225.0,369.3545,369.3545,368.5248,368.7591,9225.0
2021-03-17 13:25:00,377.8,378.3,377.72,377.83,11770.0,368.7688,369.2569,368.6907,368.7981,11770.0
2021-03-17 13:30:00,377.78,377.88,377.07,377.41,27283.0,368.7493,368.8469,368.0563,368.3881,27283.0
2021-03-17 13:35:00,377.44,377.73,376.85,376.98,22728.0,368.4174,368.7005,367.8415,367.9684,22728.0
2021-03-17 13:40:00,376.9,376.94,376.33,376.61,21902.0,367.8903,367.9294,367.334,367.6073,21902.0
2021-03-17 13:45:00,376.52,376.78,376.41,376.41,17206.0,367.5194,367.7732,367.4121,367.4121,17206.0
2021-03-17 13:50:00,376.48,376.48,375.93,376.15,24225.0,367.4804,367.4804,366.9435,367.1583,24225.0
2021-03-17 13:55:00,376.08,376.63,375.89,376.36,15413.0,367.0899,367.6268,366.9045,367.3632,15413.0
2021-03-17 14:00:00,376.45,380.07,376.45,378.19,32849.0,367.4511,370.9846,367.4511,369.1495,32849.0
2021-03-17 14:05:00,378.96,379.19,377.43,377.55,24043.0,369.9011,370.1256,368.4077,368.5248,24043.0
2021-03-17 14:10:00,377.68,378.68,377.43,378.0,47709.0,368.6517,369.6278,368.4077,368.964,47709.0
2021-03-17 14:15:00,378.06,378.58,376.69,377.5,44351.0,369.0226,369.5302,367.6854,368.476,44351.0
2021-03-17 14:20:00,377.73,378.48,377.43,377.43,24930.0,368.7005,369.4326,368.4077,368.4077,24930.0
2021-03-17 14:25:00,377.7,378.07,376.64,376.65,15160.0,368.6712,369.0324,367.6366,367.6463,15160.0
2021-03-17 14:30:00,376.51,377.42,375.87,376.97,22219.0,367.5097,368.3979,366.885,367.9587,22219.0
2021-03-17 14:35:00,376.97,377.84,376.84,377.77,18290.0,367.9587,368.8079,367.8318,368.7395,18290.0
2021-03-17 14:40:00,377.83,379.37,377.57,379.29,38313.0,368.7981,370.3013,368.5443,370.2232,38313.0
2021-03-17 14:45:00,379.29,380.13,379.15,379.77,30653.0,370.2232,371.0431,370.0866,370.6917,30653.0
2021-03-17 14:50:00,379.55,379.7,379.0,379.61,14708.0,370.477,370.6234,369.9401,370.5356,14708.0
2021-03-17 14:55:00,379.65,379.8,378.96,379.39,15688.0,370.5746,370.721,369.9011,370.3208,15688.0
2021-03-17 15:00:00,379.39,379.74,379.29,379.57,22088.0,370.3208,370.6624,370.2232,370.4965,22088.0
2021-03-17 15:05:00,379.64,380.58,379.46,380.11,25357.0,370.5648,371.4824,370.3891,371.0236,25357.0
2021-03-17 15:10:00,380.0,380.15,379.25,379.85,52759.0,370.9162,371.0626,370.1842,370.7698,52759.0
2021-03-17 15:15:00,379.78,380.18,379.55,379.99,26305.0,370.7015,371.0919,370.477,370.9065,26305.0
2021-03-17 15:20:00,380.01,380.21,379.79,379.97,31054.0,370.926,371.1212,370.7113,370.887,31054.0
2021-03-17 15:25:00,379.99,380.2,379.86,379.99,21257.0,370.9065,371.1115,370.7796,370.9065,21257.0
2021-03-17 15:30:00,379.99,380.32,379.78,380.17,30565.0,370.9065,371.2286,370.7015,371.0822,30565.0
2021-03-17 15:35:00,380.26,380.87,380.0,380.0,20893.0,371.17,371.7654,370.9162,370.9162,20893.0
2021-03-17 15:40:00,379.85,380.0,378.58,378.65,53586.0,370.7698,370.9162,369.5302,369.5985,53586.0
2021-03-17 15:45:00,378.55,379.05,378.33,378.95,34772.0,369.5009,369.9889,369.2862,369.8913,34772.0
2021-03-17 15:50:00,378.93,378.94,378.08,378.58,49983.0,369.8718,369.8816,369.0421,369.5302,49983.0
2021-03-17 15:55:00,378.72,379.04,378.24,378.68,128498.0,369.6668,369.9792,369.1983,369.6278,128498.0
2021-03-18 09:30:00,375.03,375.48,373.1,374.28,122228.0,366.065,366.5043,364.1812,365.333,122228.0
2021-03-18 09:35:00,374.28,374.28,372.33,372.37,47954.0,365.333,365.333,363.4296,363.4686,47954.0
2021-03-18 09:40:00,372.41,373.6,371.41,373.6,42907.0,363.5077,364.6692,362.5316,364.6692,42907.0
2021-03-18 09:45:00,373.64,373.64,370.82,371.36,35983.0,364.7083,364.7083,361.9557,362.4828,35983.0
2021-03-18 09:50:00,371.36,372.71,371.07,371.57,50953.0,362.4828,363.8005,362.1997,362.6877,50953.0
2021-03-18 09:55:00,371.65,372.82,371.22,372.8,36098.0,362.7658,363.9079,362.3461,363.8883,36098.0
2021-03-18 10:00:00,372.59,373.53,370.44,370.7,171230.0,363.6834,364.6009,361.5848,361.8385,171230.0
2021-03-18 10:05:00,370.41,371.03,368.59,370.92,107807.0,361.5555,362.1607,359.779,362.0533,107807.0
2021-03-18 10:10:00,370.9,370.9,369.61,370.46,31773.0,362.0338,362.0338,360.7746,361.6043,31773.0
2021-03-18 10:15:00,370.69,371.41,370.32,370.66,34097.0,361.8288,362.5316,361.4676,361.7995,34097.0
2021-03-18 10:20:00,370.66,370.73,369.69,370.6,50188.0,361.7995,361.8678,360.8527,361.7409,50188.0
2021-03-18 10:25:00,370.52,370.81,369.53,369.61,19940.0,361.6628,361.9459,360.6965,360.7746,19940.0
2021-03-18 10:30:00,369.54,370.35,369.13,370.28,41064.0,360.7063,361.4969,360.3061,361.4286,41064.0
2021-03-18 10:35:00,370.21,371.2,369.94,370.5,38003.0,361.3603,362.3266,361.0967,361.6433,38003.0
2021-03-18 10:40:00,370.56,370.76,369.33,369.47,45257.0,361.7019,361.8971,360.5013,360.6379,45257.0
2021-03-18 10:45:00,369.48,369.48,367.74,368.04,85869.0,360.6477,360.6477,358.9493,359.2421,85869.0
2021-03-18 10:50:00,368.13,368.45,367.57,368.12,53928.0,359.33,359.6423,358.7834,359.3202,53928.0
2021-03-18 10:55:00,368.21,369.89,367.8,369.29,87084.0,359.4081,361.0479,359.0079,360.4623,87084.0
2021-03-18 11:00:00,369.37,369.87,368.84,369.35,82956.0,360.5403,361.0284,360.023,360.5208,82956.0
2021-03-18 11:05:00,369.52,370.05,369.07,369.08,24366.0,360.6868,361.2041,360.2475,360.2573,24366.0
2021-03-18 11:10:00,369.12,369.12,367.76,368.13,38647.0,360.2963,360.2963,358.9688,359.33,38647.0
2021-03-18 11:15:00,368.14,368.21,367.12,367.18,57842.0,359.3397,359.4081,358.3441,358.4027,57842.0
2021-03-18 11:20:00,367.12,367.48,366.71,367.05,42939.0,358.3441,358.6955,357.9439,358.2758,42939.0
2021-03-18 11:25:00,367.04,367.43,366.57,367.03,66313.0,358.266,358.6467,357.8073,358.2563,66313.0
2021-03-18 11:30:00,366.96,367.33,366.56,366.68,125241.0,358.188,358.5491,357.7975,357.9146,125241.0
2021-03-18 11:35:00,366.62,367.15,366.03,366.85,92364.0,357.8561,358.3734,357.2802,358.0806,92364.0
2021-03-18 11:40:00,366.89,366.89,366.09,366.2,42800.0,358.1196,358.1196,357.3387,357.4461,42800.0
2021-03-18 11:45:00,366.2,366.58,365.94,366.51,150107.0,357.4461,357.817,357.1923,357.7487,150107.0
2021-03-18 11:50:00,366.5,367.69,366.48,367.32,230791.0,357.7389,358.9005,357.7194,358.5393,230791.0
2021-03-18 11:55:00,367.18,367.49,366.72,366.94,62462.0,358.4027,358.7053,357.9537,358.1684,62462.0
2021-03-18 12:00:00,366.94,367.36,366.47,366.88,56799.0,358.1684,358.5784,357.7097,358.1099,56799.0
2021-03-18 12:05:00,366.95,367.65,366.84,367.36,75260.0,358.1782,358.8615,358.0708,358.5784,75260.0
2021-03-18 12:10:00,367.32,368.75,367.21,368.43,164584.0,358.5393,359.9352,358.432,359.6228,164584.0
2021-03-18 12:15:00,368.41,368.88,368.11,368.61,41359.0,359.6033,360.0621,359.3105,359.7985,41359.0
2021-03-18 12:20:00,368.58,368.87,368.05,368.24,39783.0,359.7692,360.0523,359.2519,359.4374,39783.0
2021-03-18 12:25:00,368.23,368.49,367.57,367.87,49404.0,359.4276,359.6814,358.7834,359.0762,49404.0
2021-03-18 12:30:00,367.88,368.23,367.45,367.5,31502.0,359.086,359.4276,358.6662,358.715,31502.0
2021-03-18 12:35:00,367.57,367.74,367.2,367.74,25440.0,358.7834,358.9493,358.4222,358.9493,25440.0
2021-03-18 12:40:00,367.62,367.74,367.06,367.27,15775.0,358.8322,358.9493,358.2856,358.4905,15775.0
2021-03-18 12:45:00,367.41,367.84,367.2,367.3,19641.0,358.6272,359.0469,358.4222,358.5198,19641.0
2021-03-18 12:50:00,367.42,367.54,367.17,367.21,20316.0,358.637,358.7541,358.3929,358.432,20316.0
2021-03-18 12:55:00,367.2,368.47,366.26,368.37,98558.0,358.4222,359.6619,357.5047,359.5642,98558.0
2021-03-18 13:00:00,368.47,368.96,368.04,368.39,187330.0,359.6619,360.1401,359.2421,359.5838,187330.0
2021-03-18 13:05:00,368.36,368.4,367.91,367.98,34645.0,359.5545,359.5935,359.1152,359.1836,34645.0
2021-03-18 13:10:00,367.91,368.47,367.91,368.28,55937.0,359.1152,359.6619,359.1152,359.4764,55937.0
2021-03-18 13:15:00,368.3,368.86,368.06,368.78,45903.0,359.4959,360.0425,359.2617,359.9644,45903.0
2021-03-18 13:20:00,368.72,368.79,368.21,368.21,58062.0,359.9059,359.9742,359.4081,359.4081,58062.0
2021-03-18 13:25:00,368.29,368.48,368.0,368.41,40413.0,359.4862,359.6716,359.2031,359.6033,40413.0
2021-03-18 13:30:00,368.41,369.38,368.14,369.12,86809.0,359.6033,360.5501,359.3397,360.2963,86809.0
2021-03-18 13:35:00,369.13,369.53,368.92,369.53,38789.0,360.3061,360.6965,360.1011,360.6965,38789.0
2021-03-18 13:40:00,369.59,370.33,369.39,370.05,71452.0,360.7551,361.4774,360.5599,361.2041,71452.0
2021-03-18 13:45:00,370.03,370.11,369.79,369.99,25195.0,361.1846,361.2627,360.9503,361.1455,25195.0
2021-03-18 13:50:00,370.05,370.21,369.88,370.03,55855.0,361.2041,361.3603,361.0381,361.1846,55855.0
2021-03-18 13:55:00,370.0,370.08,369.68,369.94,31812.0,361.1553,361.2334,360.8429,361.0967,31812.0
2021-03-18 14:00:00,369.97,370.04,369.13,369.79,25038.0,361.126,361.1943,360.3061,360.9503,25038.0
2021-03-18 14:05:00,369.79,370.15,369.73,369.74,49945.0,360.9503,361.3017,360.8917,360.9015,49945.0
2021-03-18 14:10:00,369.86,369.87,368.89,369.05,26034.0,361.0186,361.0284,360.0718,360.228,26034.0
2021-03-18 14:15:00,368.99,369.04,367.9,368.1,28987.0,360.1694,360.2182,359.1055,359.3007,28987.0
2021-03-18 14:20:00,368.02,368.55,367.86,368.27,25001.0,359.2226,359.7399,359.0664,359.4666,25001.0
2021-03-18 14:25:00,368.22,368.41,367.72,367.8,20850.0,359.4178,359.6033,358.9298,359.0079,20850.0
2021-03-18 14:30:00,367.86,368.09,366.89,367.09,42798.0,359.0664,359.2909,358.1196,358.3148,42798.0
2021-03-18 14:35:00,367.12,367.14,366.45,366.51,28524.0,358.3441,358.3636,357.6901,357.7487,28524.0
2021-03-18 14:40:00,366.41,366.46,365.04,365.92,65699.0,357.6511,357.6999,356.3138,357.1728,65699.0
2021-03-18 14:45:00,365.79,366.7,365.79,366.68,37144.0,357.0459,357.9342,357.0459,357.9146,37144.0
2021-03-18 14:50:00,366.69,367.11,366.42,366.74,24017.0,357.9244,358.3344,357.6609,357.9732,24017.0
2021-03-18 14:55:00,366.75,367.24,366.72,366.88,26112.0,357.983,358.4613,357.9537,358.1099,26112.0
2021-03-18 15:00:00,366.83,367.17,366.42,366.58,32058.0,358.0611,358.3929,357.6609,357.817,32058.0
2021-03-18 15:05:00,366.59,366.69,366.08,366.63,29857.0,357.8268,357.9244,357.329,357.8658,29857.0
2021-03-18 15:10:00,366.69,367.84,366.69,367.68,40424.0,357.9244,359.0469,357.9244,358.8907,40424.0
2021-03-18 15:15:00,367.51,367.92,367.06,367.8,21409.0,358.7248,359.125,358.2856,359.0079,21409.0
2021-03-18 15:20:00,367.82,368.11,367.48,367.58,27802.0,359.0274,359.3105,358.6955,358.7931,27802.0
2021-03-18 15:25:00,367.62,368.62,367.49,368.6,30939.0,358.8322,359.8083,358.7053,359.7887,30939.0
2021-03-18 15:30:00,368.63,368.91,368.26,368.4,40551.0,359.818,360.0913,359.4569,359.5935,40551.0
2021-03-18 15:35:00,368.42,368.93,367.84,367.97,47562.0,359.613,360.1109,359.0469,359.1738,47562.0
2021-03-18 15:40:00,367.96,368.13,367.28,367.35,42570.0,359.164,359.33,358.5003,358.5686,42570.0
2021-03-18 15:45:00,367.4,367.59,366.92,367.25,48889.0,358.6174,358.8029,358.1489,358.471,48889.0
2021-03-18 15:50:00,367.15,367.61,366.64,366.94,72383.0,358.3734,358.8224,357.8756,358.1684,72383.0
2021-03-18 15:55:00,366.95,367.77,366.58,367.19,226154.0,358.1782,358.9786,357.817,358.4125,226154.0
2021-03-19 09:30:00,364.8,366.28,363.5,364.04,423140.0,356.0796,357.5242,354.8107,355.3378,423140.0
2021-03-19 09:35:00,364.19,364.24,362.08,363.71,70751.0,355.4842,355.533,353.4246,355.0156,70751.0
2021-03-19 09:40:00,363.71,363.82,361.53,361.64,43953.0,355.0156,355.123,352.8878,352.9951,43953.0
2021-03-19 09:45:00,361.63,361.8,358.5,359.16,83829.0,352.9854,353.1513,349.9302,350.5744,83829.0
2021-03-19 09:50:00,359.19,360.83,359.18,359.98,76459.0,350.6037,352.2045,350.5939,351.3748,76459.0
2021-03-19 09:55:00,359.95,360.91,359.81,360.19,122673.0,351.3455,352.2826,351.2089,351.5798,122673.0
2021-03-19 10:00:00,360.14,362.75,359.82,362.29,92312.0,351.531,354.0786,351.2186,353.6296,92312.0
2021-03-19 10:05:00,362.28,362.74,361.87,362.47,39164.0,353.6198,354.0688,353.2196,353.8053,39164.0
2021-03-19 10:10:00,362.61,363.53,362.05,363.53,60513.0,353.9419,354.8399,353.3953,354.8399,60513.0
2021-03-19 10:15:00,363.36,364.17,363.01,363.7,36087.0,354.674,355.4646,354.3324,355.0059,36087.0
2021-03-19 10:20:00,363.68,364.27,363.11,363.73,40461.0,354.9864,355.5623,354.43,355.0352,40461.0
2021-03-19 10:25:00,363.55,363.55,362.58,362.8,18972.0,354.8595,354.8595,353.9127,354.1274,18972.0
2021-03-19 10:30:00,362.73,362.73,361.24,361.35,34004.0,354.0591,354.0591,352.6047,352.7121,34004.0
2021-03-19 10:35:00,361.39,361.57,353.78,357.06,302011.0,352.7511,352.9268,345.323,348.5246,302011.0
2021-03-19 10:40:00,357.12,359.6,356.1,358.74,174544.0,348.5832,351.0039,347.5876,350.1644,174544.0
2021-03-19 10:45:00,358.75,358.79,357.01,358.13,81376.0,350.1742,350.2133,348.4758,349.569,81376.0
2021-03-19 10:50:00,358.13,359.24,357.4,357.4,86344.0,349.569,350.6525,348.8565,348.8565,86344.0
2021-03-19 10:55:00,357.3,358.6,355.35,355.71,92642.0,348.7589,350.0278,346.8555,347.2069,92642.0
2021-03-19 11:00:00,355.5,356.11,352.83,353.24,166177.0,347.0019,347.5973,344.3957,344.7959,166177.0
2021-03-19 11:05:00,353.19,353.91,350.54,351.36,181584.0,344.7471,345.4499,342.1605,342.9609,181584.0
2021-03-19 11:10:00,351.2,352.29,350.5,350.86,111197.0,342.8047,343.8686,342.1214,342.4728,111197.0
2021-03-19 11:15:00,350.99,352.22,350.14,352.19,171626.0,342.5997,343.8003,341.77,343.771,171626.0
2021-03-19 11:20:00,352.19,354.29,352.12,352.28,135790.0,343.771,345.8208,343.7027,343.8589,135790.0
2021-03-19 11:25:00,352.13,352.49,350.75,351.54,114984.0,343.7125,344.0639,342.3654,343.1366,114984.0
2021-03-19 11:30:00,351.41,352.0,351.01,351.67,95050.0,343.0097,343.5856,342.6192,343.2635,95050.0
2021-03-19 11:35:00,351.67,353.47,350.86,352.08,96146.0,343.2635,345.0204,342.4728,343.6637,96146.0
2021-03-19 11:40:00,352.07,353.38,352.07,353.23,85753.0,343.6539,344.9326,343.6539,344.7862,85753.0
2021-03-19 11:45:00,353.23,353.23,352.16,352.36,43428.0,344.7862,344.7862,343.7417,343.937,43428.0
2021-03-19 11:50:00,352.25,352.95,351.36,352.54,66898.0,343.8296,344.5129,342.9609,344.1127,66898.0
2021-03-19 11:55:00,352.38,352.62,351.22,351.22,69015.0,343.9565,344.1907,342.8242,342.8242,69015.0
2021-03-19 12:00:00,351.21,351.98,350.65,350.87,124095.0,342.8144,343.566,342.2678,342.4826,124095.0
2021-03-19 12:05:00,350.81,351.4,350.52,350.98,88614.0,342.424,342.9999,342.1409,342.5899,88614.0
2021-03-19 12:10:00,351.0,352.63,351.0,351.94,77638.0,342.6095,344.2005,342.6095,343.527,77638.0
2021-03-19 12:15:00,351.94,354.33,351.79,354.05,66912.0,343.527,345.8599,343.3806,345.5866,66912.0
2021-03-19 12:20:00,353.95,354.83,353.5,353.67,83446.0,345.4889,346.3479,345.0497,345.2156,83446.0
2021-03-19 12:25:00,353.64,354.62,353.31,354.06,33371.0,345.1864,346.1429,344.8642,345.5963,33371.0
2021-03-19 12:30:00,354.06,354.96,353.72,354.46,67555.0,345.5963,346.4748,345.2644,345.9868,67555.0
2021-03-19 12:35:00,354.41,356.34,354.32,356.02,104362.0,345.938,347.8218,345.8501,347.5095,104362.0
2021-03-19 12:40:00,356.11,358.47,355.96,356.02,122332.0,347.5973,349.9009,347.4509,347.5095,122332.0
2021-03-19 12:45:00,356.11,357.18,355.25,356.35,77992.0,347.5973,348.6417,346.7579,347.8316,77992.0
2021-03-19 12:50:00,356.53,356.53,355.38,355.82,92256.0,348.0073,348.0073,346.8848,347.3142,92256.0
2021-03-19 12:55:00,355.81,355.94,354.36,355.71,39365.0,347.3045,347.4314,345.8891,347.2069,39365.0
2021-03-19 13:00:00,355.59,357.89,355.58,357.8,75772.0,347.0897,349.3348,347.08,349.2469,75772.0
2021-03-19 13:05:00,357.84,358.36,357.04,357.27,92987.0,349.286,349.7935,348.5051,348.7296,92987.0
2021-03-19 13:10:00,357.34,357.54,357.22,357.29,48819.0,348.7979,348.9931,348.6808,348.7491,48819.0
2021-03-19 13:15:00,357.3,357.53,357.0,357.13,65369.0,348.7589,348.9834,348.466,348.5929,65369.0
2021-03-19 13:20:00,357.22,357.93,356.94,357.69,33940.0,348.6808,349.3738,348.4075,349.1395,33940.0
2021-03-19 13:25:00,357.74,358.2,357.52,357.64,49324.0,349.1884,349.6374,348.9736,349.0907,49324.0
2021-03-19 13:30:00,357.56,357.91,357.19,357.42,27869.0,349.0127,349.3543,348.6515,348.876,27869.0
2021-03-19 13:35:00,357.42,358.5,356.88,357.75,43991.0,348.876,349.9302,348.3489,349.1981,43991.0
2021-03-19 13:40:00,357.76,358.66,357.58,358.4,23811.0,349.2079,350.0864,349.0322,349.8326,23811.0
2021-03-19 13:45:00,358.36,358.98,358.14,358.89,26214.0,349.7935,350.3987,349.5788,350.3109,26214.0
2021-03-19 13:50:00,358.86,359.06,358.51,358.68,24098.0,350.2816,350.4768,349.9399,350.1059,24098.0
2021-03-19 13:55:00,358.68,358.68,357.48,358.12,36634.0,350.1059,350.1059,348.9346,349.5593,36634.0
2021-03-19 14:00:00,358.06,358.44,357.66,358.44,49050.0,349.5007,349.8716,349.1103,349.8716,49050.0
2021-03-19 14:05:00,358.37,359.27,358.36,359.25,48481.0,349.8033,350.6818,349.7935,350.6623,48481.0
2021-03-19 14:10:00,359.26,360.29,359.18,359.69,58176.0,350.672,351.6774,350.5939,351.0917,58176.0
2021-03-19 14:15:00,359.78,359.78,359.02,359.42,39334.0,351.1796,351.1796,350.4378,350.8282,39334.0
2021-03-19 14:20:00,359.5,359.74,359.09,359.32,36977.0,350.9063,351.1405,350.5061,350.7306,36977.0
2021-03-19 14:25:00,359.32,359.86,358.95,359.74,52301.0,350.7306,351.2577,350.3694,351.1405,52301.0
2021-03-19 14:30:00,359.74,360.3,359.61,360.05,33261.0,351.1405,351.6872,351.0136,351.4431,33261.0
2021-03-19 14:35:00,360.06,360.31,359.55,359.76,36039.0,351.4529,351.6969,350.9551,351.1601,36039.0
2021-03-19 14:40:00,359.61,360.32,359.6,360.11,41524.0,351.0136,351.7067,351.0039,351.5017,41524.0
2021-03-19 14:45:00,360.09,360.58,359.93,360.31,51039.0,351.4822,351.9605,351.326,351.6969,51039.0
2021-03-19 14:50:00,360.36,361.2,360.25,360.65,65688.0,351.7457,352.5656,351.6384,352.0288,65688.0
2021-03-19 14:55:00,360.57,362.1,360.56,361.99,151102.0,351.9507,353.4441,351.9409,353.3368,151102.0
2021-03-19 15:00:00,362.02,362.21,360.44,360.94,65139.0,353.366,353.5515,351.8238,352.3119,65139.0
2021-03-19 15:05:00,360.94,361.59,360.55,361.5,59787.0,352.3119,352.9463,351.9312,352.8585,59787.0
2021-03-19 15:10:00,361.5,361.82,360.2,360.27,63053.0,352.8585,353.1708,351.5895,351.6579,63053.0
2021-03-19 15:15:00,360.18,360.61,359.19,360.61,45985.0,351.57,351.9897,350.6037,351.9897,45985.0
2021-03-19 15:20:00,360.68,361.84,360.67,360.99,62291.0,352.0581,353.1903,352.0483,352.3607,62291.0
2021-03-19 15:25:00,361.08,361.9,360.7,361.24,57213.0,352.4485,353.2489,352.0776,352.6047,57213.0
2021-03-19 15:30:00,361.1,361.44,360.49,361.3,45712.0,352.468,352.7999,351.8726,352.6633,45712.0
2021-03-19 15:35:00,361.36,361.8,360.46,360.52,57375.0,352.7218,353.1513,351.8433,351.9019,57375.0
2021-03-19 15:40:00,360.46,361.83,360.46,360.79,78777.0,351.8433,353.1806,351.8433,352.1654,78777.0
2021-03-19 15:45:00,360.82,361.16,359.4,360.29,148620.0,352.1947,352.5266,350.8087,351.6774,148620.0
2021-03-19 15:50:00,360.22,360.65,358.04,358.15,142952.0,351.6091,352.0288,349.4812,349.5886,142952.0
2021-03-19 15:55:00,358.12,358.44,355.28,355.74,365288.0,349.5593,349.8716,346.7872,347.2362,365288.0
2021-03-22 09:30:00,355.94,357.74,354.0,354.25,147911.0,347.4314,349.1884,345.5378,345.7818,147911.0
2021-03-22 09:35:00,354.25,357.75,354.15,357.7,57592.0,345.7818,349.1981,345.6842,349.1493,57592.0
2021-03-22 09:40:00,357.83,358.5,357.12,358.18,31954.0,349.2762,349.9302,348.5832,349.6178,31954.0
2021-03-22 09:45:00,358.35,358.76,356.69,357.74,67063.0,349.7838,350.184,348.1635,349.1884,67063.0
2021-03-22 09:50:00,357.61,357.78,357.02,357.5,12586.0,349.0615,349.2274,348.4856,348.9541,12586.0
2021-03-22 09:55:00,357.77,358.88,357.58,358.03,46793.0,349.2176,350.3011,349.0322,349.4714,46793.0
2021-03-22 10:00:00,358.05,358.1,357.36,357.78,34310.0,349.4909,349.5397,348.8174,349.2274,34310.0
2021-03-22 10:05:00,357.86,358.51,357.64,357.98,22858.0,349.3055,349.9399,349.0907,349.4226,22858.0
2021-03-22 10:10:00,357.87,359.22,357.8,359.1,28212.0,349.3152,350.633,349.2469,350.5158,28212.0
2021-03-22 10:15:00,359.19,359.36,358.6,359.09,19088.0,350.6037,350.7696,350.0278,350.5061,19088.0
2021-03-22 10:20:00,358.97,359.69,358.96,359.12,18800.0,350.3889,351.0917,350.3792,350.5354,18800.0
2021-03-22 10:25:00,359.08,359.72,358.99,359.72,21645.0,350.4963,351.121,350.4085,351.121,21645.0
2021-03-22 10:30:00,359.74,361.15,359.73,360.41,40647.0,351.1405,352.5168,351.1308,351.7945,40647.0
2021-03-22 10:35:00,360.41,360.45,359.28,359.58,20072.0,351.7945,351.8336,350.6915,350.9844,20072.0
2021-03-22 10:40:00,359.68,361.3,359.61,361.23,22589.0,351.082,352.6633,351.0136,352.5949,22589.0
2021-03-22 10:45:00,361.28,361.65,361.01,361.33,26368.0,352.6437,353.0049,352.3802,352.6925,26368.0
2021-03-22 10:50:00,361.54,361.63,361.19,361.49,20429.0,352.8975,352.9854,352.5559,352.8487,20429.0
2021-03-22 10:55:00,361.49,361.65,360.95,361.14,40341.0,352.8487,353.0049,352.3216,352.5071,40341.0
2021-03-22 11:00:00,361.08,361.34,360.48,360.55,11672.0,352.4485,352.7023,351.8629,351.9312,11672.0
2021-03-22 11:05:00,360.6,360.65,359.62,359.71,59005.0,351.98,352.0288,351.0234,351.1113,59005.0
2021-03-22 11:10:00,359.85,359.85,359.54,359.74,17364.0,351.2479,351.2479,350.9453,351.1405,17364.0
2021-03-22 11:15:00,359.69,360.0,359.01,360.0,52196.0,351.0917,351.3943,350.428,351.3943,52196.0
2021-03-22 11:20:00,360.0,361.05,359.85,360.75,13831.0,351.3943,352.4192,351.2479,352.1264,13831.0
2021-03-22 11:25:00,360.74,360.99,360.51,360.63,16078.0,352.1166,352.3607,351.8921,352.0093,16078.0
2021-03-22 11:30:00,360.63,360.82,360.1,360.17,35658.0,352.0093,352.1947,351.4919,351.5603,35658.0
2021-03-22 11:35:00,360.28,360.28,359.49,359.5,11667.0,351.6676,351.6676,350.8965,350.9063,11667.0
2021-03-22 11:40:00,359.52,359.68,359.12,359.15,32577.0,350.9258,351.082,350.5354,350.5646,32577.0
2021-03-22 11:45:00,359.14,359.81,358.84,359.45,17526.0,350.5549,351.2089,350.2621,350.8575,17526.0
2021-03-22 11:50:00,359.41,359.73,359.14,359.5,11571.0,350.8184,351.1308,350.5549,350.9063,11571.0
2021-03-22 11:55:00,359.56,359.68,359.35,359.51,11085.0,350.9648,351.082,350.7599,350.916,11085.0
2021-03-22 12:00:00,359.51,359.76,359.47,359.65,14412.0,350.916,351.1601,350.877,351.0527,14412.0
2021-03-22 12:05:00,359.74,359.85,359.33,359.61,22682.0,351.1405,351.2479,350.7403,351.0136,22682.0
2021-03-22 12:10:00,359.68,360.2,359.61,360.2,20103.0,351.082,351.5895,351.0136,351.5895,20103.0
2021-03-22 12:15:00,360.21,360.8,360.17,360.75,15162.0,351.5993,352.1752,351.5603,352.1264,15162.0
2021-03-22 12:20:00,360.77,360.94,360.07,360.07,49988.0,352.1459,352.3119,351.4627,351.4627,49988.0
2021-03-22 12:25:00,359.94,359.94,359.06,359.33,14655.0,351.3358,351.3358,350.4768,350.7403,14655.0
2021-03-22 12:30:00,359.31,359.51,358.88,359.14,23586.0,350.7208,350.916,350.3011,350.5549,23586.0
2021-03-22 12:35:00,359.13,359.28,359.02,359.13,7687.0,350.5451,350.6915,350.4378,350.5451,7687.0
2021-03-22 12:40:00,359.19,359.49,358.87,359.35,12269.0,350.6037,350.8965,350.2913,350.7599,12269.0
2021-03-22 12:45:00,359.35,359.38,359.03,359.13,13754.0,350.7599,350.7891,350.4475,350.5451,13754.0
2021-03-22 12:50:00,359.1,359.39,359.06,359.35,8409.0,350.5158,350.7989,350.4768,350.7599,8409.0
2021-03-22 12:55:00,359.33,359.38,359.02,359.08,13139.0,350.7403,350.7891,350.4378,350.4963,13139.0
2021-03-22 13:00:00,359.05,359.21,358.77,358.86,12658.0,350.467,350.6232,350.1937,350.2816,12658.0
2021-03-22 13:05:00,358.85,359.0,358.55,358.57,21414.0,350.2718,350.4182,349.979,349.9985,21414.0
2021-03-22 13:10:00,358.6,359.03,358.39,358.99,28518.0,350.0278,350.4475,349.8228,350.4085,28518.0
2021-03-22 13:15:00,358.96,358.96,358.66,358.86,13619.0,350.3792,350.3792,350.0864,350.2816,13619.0
2021-03-22 13:20:00,358.87,359.01,358.56,359.01,11625.0,350.2913,350.428,349.9887,350.428,11625.0
2021-03-22 13:25:00,358.93,359.38,358.84,359.17,26125.0,350.3499,350.7891,350.2621,350.5842,26125.0
2021-03-22 13:30:00,359.12,359.12,358.62,358.81,14010.0,350.5354,350.5354,350.0473,350.2328,14010.0
2021-03-22 13:35:00,358.86,358.86,358.57,358.73,33359.0,350.2816,350.2816,349.9985,350.1547,33359.0
2021-03-22 13:40:00,358.7,358.97,358.56,358.64,11274.0,350.1254,350.3889,349.9887,350.0668,11274.0
2021-03-22 13:45:00,358.56,358.69,358.39,358.5,7658.0,349.9887,350.1156,349.8228,349.9302,7658.0
2021-03-22 13:50:00,358.45,358.54,357.8,357.84,18628.0,349.8814,349.9692,349.2469,349.286,18628.0
2021-03-22 13:55:00,357.83,357.92,357.51,357.62,11760.0,349.2762,349.364,348.9638,349.0712,11760.0
2021-03-22 14:00:00,357.6,357.93,357.43,357.79,14310.0,349.0517,349.3738,348.8858,349.2372,14310.0
2021-03-22 14:05:00,357.79,357.98,357.51,357.55,31760.0,349.2372,349.4226,348.9638,349.0029,31760.0
2021-03-22 14:10:00,357.47,357.68,357.25,357.68,28852.0,348.9248,349.1298,348.7101,349.1298,28852.0
2021-03-22 14:15:00,357.7,358.02,357.53,357.81,27975.0,349.1493,349.4617,348.9834,349.2567,27975.0
2021-03-22 14:20:00,357.85,358.02,357.45,357.71,30438.0,349.2957,349.4617,348.9053,349.1591,30438.0
2021-03-22 14:25:00,357.67,358.01,357.55,357.95,6481.0,349.12,349.4519,349.0029,349.3933,6481.0
2021-03-22 14:30:00,358.0,358.16,357.54,357.66,18193.0,349.4421,349.5983,348.9931,349.1103,18193.0
2021-03-22 14:35:00,357.61,357.91,357.39,357.87,14052.0,349.0615,349.3543,348.8467,349.3152,14052.0
2021-03-22 14:40:00,357.72,357.81,357.38,357.38,10696.0,349.1688,349.2567,348.837,348.837,10696.0
2021-03-22 14:45:00,357.4,357.49,357.16,357.2,13136.0,348.8565,348.9443,348.6222,348.6613,13136.0
2021-03-22 14:50:00,357.15,357.21,356.68,356.88,14907.0,348.6125,348.671,348.1537,348.3489,14907.0
2021-03-22 14:55:00,356.86,357.27,356.85,357.05,15416.0,348.3294,348.7296,348.3196,348.5148,15416.0
2021-03-22 15:00:00,357.07,357.6,357.01,357.53,13421.0,348.5344,349.0517,348.4758,348.9834,13421.0
2021-03-22 15:05:00,357.4,357.49,357.07,357.31,11112.0,348.8565,348.9443,348.5344,348.7686,11112.0
2021-03-22 15:10:00,357.31,357.43,357.04,357.23,11072.0,348.7686,348.8858,348.5051,348.6905,11072.0
2021-03-22 15:15:00,357.2,357.42,356.89,356.89,16093.0,348.6613,348.876,348.3587,348.3587,16093.0
2021-03-22 15:20:00,356.88,357.24,356.86,357.24,32472.0,348.3489,348.7003,348.3294,348.7003,32472.0
2021-03-22 15:25:00,357.31,357.37,356.95,357.24,17511.0,348.7686,348.8272,348.4172,348.7003,17511.0
2021-03-22 15:30:00,357.19,357.39,357.0,357.28,26249.0,348.6515,348.8467,348.466,348.7393,26249.0
2021-03-22 15:35:00,357.32,357.72,357.26,357.45,18755.0,348.7784,349.1688,348.7198,348.9053,18755.0
2021-03-22 15:40:00,357.52,357.91,357.37,357.77,35917.0,348.9736,349.3543,348.8272,349.2176,35917.0
2021-03-22 15:45:00,357.76,357.81,357.36,357.67,29953.0,349.2079,349.2567,348.8174,349.12,29953.0
2021-03-22 15:50:00,357.67,357.82,357.53,357.6,47859.0,349.12,349.2664,348.9834,349.0517,47859.0
2021-03-22 15:55:00,357.59,358.43,357.42,358.41,181488.0,349.0419,349.8619,348.876,349.8423,181488.0
2021-03-23 09:30:00,358.01,359.3,356.65,357.17,100810.0,349.4519,350.7111,348.1244,348.632,100810.0
2021-03-23 09:35:00,357.13,357.65,356.33,356.64,27830.0,348.5929,349.1005,347.8121,348.1146,27830.0
2021-03-23 09:40:00,356.74,356.84,355.31,355.31,19516.0,348.2123,348.3099,346.8164,346.8164,19516.0
2021-03-23 09:45:00,355.21,357.0,355.19,355.87,21602.0,346.7188,348.466,346.6993,347.3631,21602.0
2021-03-23 09:50:00,355.86,356.09,354.11,354.71,73559.0,347.3533,347.5778,345.6451,346.2308,73559.0
2021-03-23 09:55:00,354.67,355.08,353.51,354.31,67049.0,346.1917,346.5919,345.0595,345.8403,67049.0
2021-03-23 10:00:00,354.21,354.56,353.68,354.18,48944.0,345.7427,346.0844,345.2254,345.7135,48944.0
2021-03-23 10:05:00,354.32,355.32,354.04,355.1,28432.0,345.8501,346.8262,345.5768,346.6115,28432.0
2021-03-23 10:10:00,354.99,355.86,354.81,355.57,38158.0,346.5041,347.3533,346.3284,347.0702,38158.0
2021-03-23 10:15:00,355.73,356.11,355.65,355.97,23055.0,347.2264,347.5973,347.1483,347.4607,23055.0
2021-03-23 10:20:00,355.89,356.08,355.42,356.0,22644.0,347.3826,347.568,346.9238,347.4899,22644.0
2021-03-23 10:25:00,356.0,357.07,355.79,357.07,45151.0,347.4899,348.5344,347.285,348.5344,45151.0
2021-03-23 10:30:00,357.01,357.51,356.0,356.31,50005.0,348.4758,348.9638,347.4899,347.7925,50005.0
2021-03-23 10:35:00,356.13,356.13,355.25,355.73,16578.0,347.6168,347.6168,346.7579,347.2264,16578.0
2021-03-23 10:40:00,355.73,355.87,354.53,354.54,23127.0,347.2264,347.3631,346.0551,346.0648,23127.0
2021-03-23 10:45:00,354.44,355.18,354.3,354.52,16564.0,345.9672,346.6895,345.8306,346.0453,16564.0
2021-03-23 10:50:00,354.59,355.03,354.3,354.99,22654.0,346.1137,346.5431,345.8306,346.5041,22654.0
2021-03-23 10:55:00,355.01,356.14,354.76,356.14,21065.0,346.5236,347.6266,346.2796,347.6266,21065.0
2021-03-23 11:00:00,356.19,356.57,355.84,355.86,13128.0,347.6754,348.0463,347.3338,347.3533,13128.0
2021-03-23 11:05:00,355.89,356.63,355.71,356.61,12668.0,347.3826,348.1049,347.2069,348.0854,12668.0
2021-03-23 11:10:00,356.78,357.05,356.49,356.57,13002.0,348.2513,348.5148,347.9682,348.0463,13002.0
2021-03-23 11:15:00,356.61,357.11,356.49,357.05,13525.0,348.0854,348.5734,347.9682,348.5148,13525.0
2021-03-23 11:20:00,356.91,357.03,356.23,356.57,9127.0,348.3782,348.4953,347.7144,348.0463,9127.0
2021-03-23 11:25:00,356.55,356.96,356.22,356.55,11324.0,348.0268,348.427,347.7047,348.0268,11324.0
2021-03-23 11:30:00,356.79,356.92,356.5,356.69,12550.0,348.2611,348.388,347.978,348.1635,12550.0
2021-03-23 11:35:00,356.75,356.8,355.89,356.03,17975.0,348.222,348.2708,347.3826,347.5192,17975.0
2021-03-23 11:40:00,356.07,356.49,355.73,356.08,12049.0,347.5583,347.9682,347.2264,347.568,12049.0
2021-03-23 11:45:00,356.14,356.39,355.93,355.98,16074.0,347.6266,347.8706,347.4216,347.4704,16074.0
2021-03-23 11:50:00,355.99,356.1,355.52,355.7,16918.0,347.4802,347.5876,347.0214,347.1971,16918.0
2021-03-23 11:55:00,355.62,356.76,355.62,356.18,12308.0,347.119,348.2318,347.119,347.6656,12308.0
2021-03-23 12:00:00,356.22,357.1,356.15,356.72,21279.0,347.7047,348.5637,347.6364,348.1927,21279.0
2021-03-23 12:05:00,356.75,356.89,355.91,356.05,20885.0,348.222,348.3587,347.4021,347.5387,20885.0
2021-03-23 12:10:00,356.08,356.26,355.43,355.47,13822.0,347.568,347.7437,346.9336,346.9726,13822.0
2021-03-23 12:15:00,355.49,355.95,355.17,355.73,14462.0,346.9921,347.4411,346.6798,347.2264,14462.0
2021-03-23 12:20:00,355.81,356.35,355.74,356.33,14587.0,347.3045,347.8316,347.2362,347.8121,14587.0
2021-03-23 12:25:00,356.23,356.23,355.65,355.87,50956.0,347.7144,347.7144,347.1483,347.3631,50956.0
2021-03-23 12:30:00,355.82,355.83,355.31,355.31,10942.0,347.3142,347.324,346.8164,346.8164,10942.0
2021-03-23 12:35:00,355.27,356.04,355.27,356.04,8181.0,346.7774,347.529,346.7774,347.529,8181.0
2021-03-23 12:40:00,356.05,356.05,355.48,355.8,6986.0,347.5387,347.5387,346.9824,347.2947,6986.0
2021-03-23 12:45:00,355.8,355.8,355.48,355.58,10842.0,347.2947,347.2947,346.9824,347.08,10842.0
2021-03-23 12:50:00,355.64,355.67,355.13,355.35,15293.0,347.1386,347.1678,346.6407,346.8555,15293.0
2021-03-23 12:55:00,355.38,355.64,355.34,355.63,6547.0,346.8848,347.1386,346.8457,347.1288,6547.0
2021-03-23 13:00:00,355.69,355.74,355.27,355.27,14993.0,347.1874,347.2362,346.7774,346.7774,14993.0
2021-03-23 13:05:00,355.24,355.62,355.11,355.62,9075.0,346.7481,347.119,346.6212,347.119,9075.0
2021-03-23 13:10:00,355.62,356.17,355.53,355.95,12659.0,347.119,347.6559,347.0312,347.4411,12659.0
2021-03-23 13:15:00,355.91,356.1,355.59,355.94,17424.0,347.4021,347.5876,347.0897,347.4314,17424.0
2021-03-23 13:20:00,355.94,355.99,355.53,355.71,7530.0,347.4314,347.4802,347.0312,347.2069,7530.0
2021-03-23 13:25:00,355.76,358.0,355.71,357.68,111224.0,347.2557,349.4421,347.2069,349.1298,111224.0
2021-03-23 13:30:00,357.65,357.93,357.08,357.38,34546.0,349.1005,349.3738,348.5441,348.837,34546.0
2021-03-23 13:35:00,357.39,357.81,357.14,357.28,37191.0,348.8467,349.2567,348.6027,348.7393,37191.0
2021-03-23 13:40:00,357.34,357.51,357.05,357.07,17368.0,348.7979,348.9638,348.5148,348.5344,17368.0
2021-03-23 13:45:00,357.16,357.39,356.25,356.78,26266.0,348.6222,348.8467,347.734,348.2513,26266.0
2021-03-23 13:50:00,356.73,356.76,356.32,356.52,12112.0,348.2025,348.2318,347.8023,347.9975,12112.0
2021-03-23 13:55:00,356.51,356.59,355.67,356.15,13352.0,347.9878,348.0658,347.1678,347.6364,13352.0
2021-03-23 14:00:00,356.13,356.13,355.27,355.85,24028.0,347.6168,347.6168,346.7774,347.3435,24028.0
2021-03-23 14:05:00,355.78,356.55,355.52,356.54,29426.0,347.2752,348.0268,347.0214,348.017,29426.0
2021-03-23 14:10:00,356.54,356.54,356.08,356.23,9075.0,348.017,348.017,347.568,347.7144,9075.0
2021-03-23 14:15:00,356.25,356.91,356.06,356.79,14796.0,347.734,348.3782,347.5485,348.2611,14796.0
2021-03-23 14:20:00,356.77,356.96,356.46,356.9,14098.0,348.2415,348.427,347.9389,348.3684,14098.0
2021-03-23 14:25:00,356.84,356.93,356.49,356.5,14040.0,348.3099,348.3977,347.9682,347.978,14040.0
2021-03-23 14:30:00,356.56,356.66,356.05,356.35,19449.0,348.0366,348.1342,347.5387,347.8316,19449.0
2021-03-23 14:35:00,356.29,356.45,355.88,355.88,13775.0,347.773,347.9292,347.3728,347.3728,13775.0
2021-03-23 14:40:00,356.0,356.2,355.37,355.55,23414.0,347.4899,347.6852,346.875,347.0507,23414.0
2021-03-23 14:45:00,355.5,355.61,355.18,355.61,20929.0,347.0019,347.1093,346.6895,347.1093,20929.0
2021-03-23 14:50:00,355.58,355.58,354.88,354.98,25030.0,347.08,347.08,346.3967,346.4943,25030.0
2021-03-23 14:55:00,355.03,355.29,354.84,354.93,21132.0,346.5431,346.7969,346.3577,346.4455,21132.0
2021-03-23 15:00:00,354.88,355.07,354.35,354.82,26772.0,346.3967,346.5822,345.8794,346.3382,26772.0
2021-03-23 15:05:00,354.76,355.03,354.62,354.81,20440.0,346.2796,346.5431,346.1429,346.3284,20440.0
2021-03-23 15:10:00,354.86,355.23,354.65,354.91,38217.0,346.3772,346.7384,346.1722,346.426,38217.0
2021-03-23 15:15:00,354.91,355.03,354.47,354.72,24759.0,346.426,346.5431,345.9965,346.2405,24759.0
2021-03-23 15:20:00,354.62,354.95,354.31,354.58,24793.0,346.1429,346.465,345.8403,346.1039,24793.0
2021-03-23 15:25:00,354.55,354.88,354.17,354.32,31095.0,346.0746,346.3967,345.7037,345.8501,31095.0
2021-03-23 15:30:00,354.28,354.56,354.08,354.17,33852.0,345.8111,346.0844,345.6158,345.7037,33852.0
2021-03-23 15:35:00,354.1,354.74,353.77,354.28,27977.0,345.6354,346.2601,345.3133,345.8111,27977.0
2021-03-23 15:40:00,354.18,354.9,354.1,354.69,32903.0,345.7135,346.4162,345.6354,346.2113,32903.0
2021-03-23 15:45:00,354.76,355.2,354.68,354.71,26790.0,346.2796,346.7091,346.2015,346.2308,26790.0
2021-03-23 15:50:00,354.65,355.03,354.3,354.94,63422.0,346.1722,346.5431,345.8306,346.4553,63422.0
2021-03-23 15:55:00,354.89,355.47,354.6,355.46,108989.0,346.4065,346.9726,346.1234,346.9629,108989.0
2021-03-24 09:30:00,357.08,358.02,356.0,357.92,58426.0,348.5441,349.4617,347.4899,349.364,58426.0
2021-03-24 09:35:00,357.99,358.28,356.38,357.09,28122.0,349.4324,349.7154,347.8609,348.5539,28122.0
2021-03-24 09:40:00,357.19,358.66,357.17,358.66,24421.0,348.6515,350.0864,348.632,350.0864,24421.0
2021-03-24 09:45:00,358.66,359.85,358.38,359.32,34691.0,350.0864,351.2479,349.8131,350.7306,34691.0
2021-03-24 09:50:00,359.19,359.77,358.65,359.77,50982.0,350.6037,351.1698,350.0766,351.1698,50982.0
2021-03-24 09:55:00,359.52,359.82,359.23,359.67,33720.0,350.9258,351.2186,350.6427,351.0722,33720.0
2021-03-24 10:00:00,359.51,361.39,359.5,361.39,63617.0,350.916,352.7511,350.9063,352.7511,63617.0
2021-03-24 10:05:00,361.44,362.25,361.33,361.95,30966.0,352.7999,353.5905,352.6925,353.2977,30966.0
2021-03-24 10:10:00,361.84,362.62,361.76,362.14,25062.0,353.1903,353.9517,353.1123,353.4832,25062.0
2021-03-24 10:15:00,362.25,362.36,360.5,360.8,24639.0,353.5905,353.6979,351.8824,352.1752,24639.0
2021-03-24 10:20:00,360.85,362.88,360.68,362.48,35605.0,352.224,354.2055,352.0581,353.815,35605.0
2021-03-24 10:25:00,362.57,362.61,361.59,361.94,19904.0,353.9029,353.9419,352.9463,353.288,19904.0
2021-03-24 10:30:00,361.92,362.27,361.42,361.93,26932.0,353.2684,353.6101,352.7804,353.2782,26932.0
2021-03-24 10:35:00,361.99,362.7,361.84,362.47,22533.0,353.3368,354.0298,353.1903,353.8053,22533.0
2021-03-24 10:40:00,362.61,363.76,362.61,363.75,36330.0,353.9419,355.0644,353.9419,355.0547,36330.0
2021-03-24 10:45:00,363.66,364.28,363.66,363.82,40327.0,354.9668,355.572,354.9668,355.123,40327.0
2021-03-24 10:50:00,363.64,363.88,362.2,363.87,30107.0,354.9473,355.1816,353.5417,355.1718,30107.0
2021-03-24 10:55:00,363.81,364.18,363.49,363.64,42294.0,355.1132,355.4744,354.8009,354.9473,42294.0
2021-03-24 11:00:00,363.67,364.25,363.38,364.12,22503.0,354.9766,355.5427,354.6935,355.4158,22503.0
2021-03-24 11:05:00,364.15,364.84,364.12,364.62,41113.0,355.4451,356.1186,355.4158,355.9039,41113.0
2021-03-24 11:10:00,364.64,364.99,364.01,364.65,17814.0,355.9234,356.265,355.3085,355.9332,17814.0
2021-03-24 11:15:00,364.7,364.7,363.58,364.02,29537.0,355.982,355.982,354.8887,355.3182,29537.0
2021-03-24 11:20:00,364.02,364.02,363.26,363.45,17725.0,355.3182,355.3182,354.5764,354.7619,17725.0
2021-03-24 11:25:00,363.48,364.19,363.48,364.0,15853.0,354.7911,355.4842,354.7911,355.2987,15853.0
2021-03-24 11:30:00,363.94,364.76,363.8,363.87,27198.0,355.2401,356.0405,355.1035,355.1718,27198.0
2021-03-24 11:35:00,363.84,363.94,363.18,363.45,8943.0,355.1425,355.2401,354.4983,354.7619,8943.0
2021-03-24 11:40:00,363.37,363.38,362.37,362.83,13766.0,354.6838,354.6935,353.7077,354.1567,13766.0
2021-03-24 11:45:00,362.8,363.01,361.87,362.26,23229.0,354.1274,354.3324,353.2196,353.6003,23229.0
2021-03-24 11:50:00,362.22,362.36,361.66,362.36,17137.0,353.5613,353.6979,353.0146,353.6979,17137.0
2021-03-24 11:55:00,362.32,362.32,361.52,362.0,15137.0,353.6589,353.6589,352.878,353.3465,15137.0
2021-03-24 12:00:00,361.98,362.61,361.53,362.61,20792.0,353.327,353.9419,352.8878,353.9419,20792.0
2021-03-24 12:05:00,362.71,362.83,362.19,362.25,10422.0,354.0395,354.1567,353.532,353.5905,10422.0
2021-03-24 12:10:00,362.41,362.77,362.06,362.77,10444.0,353.7467,354.0981,353.4051,354.0981,10444.0
2021-03-24 12:15:00,362.75,362.91,362.54,362.55,11121.0,354.0786,354.2348,353.8736,353.8834,11121.0
2021-03-24 12:20:00,362.75,363.37,362.61,363.06,10216.0,354.0786,354.6838,353.9419,354.3812,10216.0
2021-03-24 12:25:00,363.01,363.36,362.48,363.27,14926.0,354.3324,354.674,353.815,354.5862,14926.0
2021-03-24 12:30:00,363.25,363.75,362.86,363.6,11281.0,354.5666,355.0547,354.186,354.9083,11281.0
2021-03-24 12:35:00,363.67,364.25,363.66,364.11,21883.0,354.9766,355.5427,354.9668,355.4061,21883.0
2021-03-24 12:40:00,364.13,364.13,363.47,363.94,11619.0,355.4256,355.4256,354.7814,355.2401,11619.0
2021-03-24 12:45:00,363.95,364.05,363.23,363.29,7929.0,355.2499,355.3475,354.5471,354.6057,7929.0
2021-03-24 12:50:00,363.33,363.33,362.84,363.01,4772.0,354.6447,354.6447,354.1664,354.3324,4772.0
2021-03-24 12:55:00,362.94,363.33,362.77,363.03,9910.0,354.264,354.6447,354.0981,354.3519,9910.0
2021-03-24 13:00:00,362.97,362.97,362.61,362.88,12103.0,354.2933,354.2933,353.9419,354.2055,12103.0
2021-03-24 13:05:00,362.96,363.03,362.55,363.03,31224.0,354.2836,354.3519,353.8834,354.3519,31224.0
2021-03-24 13:10:00,363.03,363.35,362.72,362.73,18089.0,354.3519,354.6642,354.0493,354.0591,18089.0
2021-03-24 13:15:00,362.47,362.68,362.12,362.5,12733.0,353.8053,354.0103,353.4636,353.8346,12733.0
2021-03-24 13:20:00,362.45,362.5,362.23,362.34,8920.0,353.7858,353.8346,353.571,353.6784,8920.0
2021-03-24 13:25:00,362.39,362.85,362.25,362.79,12839.0,353.7272,354.1762,353.5905,354.1176,12839.0
2021-03-24 13:30:00,362.67,362.87,362.43,362.56,10502.0,354.0005,354.1957,353.7662,353.8931,10502.0
2021-03-24 13:35:00,362.55,362.69,362.29,362.58,20656.0,353.8834,354.02,353.6296,353.9127,20656.0
2021-03-24 13:40:00,362.44,362.63,361.27,361.4,16609.0,353.776,353.9615,352.634,352.7609,16609.0
2021-03-24 13:45:00,361.43,362.35,361.37,362.23,17519.0,352.7901,353.6882,352.7316,353.571,17519.0
2021-03-24 13:50:00,362.25,362.6,362.08,362.1,12189.0,353.5905,353.9322,353.4246,353.4441,12189.0
2021-03-24 13:55:00,361.97,362.48,361.97,362.35,30289.0,353.3172,353.815,353.3172,353.6882,30289.0
2021-03-24 14:00:00,362.35,362.37,361.8,362.16,14183.0,353.6882,353.7077,353.1513,353.5027,14183.0
2021-03-24 14:05:00,362.21,362.72,362.18,362.62,17833.0,353.5515,354.0493,353.5222,353.9517,17833.0
2021-03-24 14:10:00,362.64,362.69,362.11,362.15,11916.0,353.9712,354.02,353.4539,353.4929,11916.0
2021-03-24 14:15:00,362.1,362.67,361.89,362.37,12621.0,353.4441,354.0005,353.2391,353.7077,12621.0
2021-03-24 14:20:00,362.49,362.66,362.28,362.34,12630.0,353.8248,353.9907,353.6198,353.6784,12630.0
2021-03-24 14:25:00,362.26,362.65,361.77,361.77,9254.0,353.6003,353.981,353.122,353.122,9254.0
2021-03-24 14:30:00,361.74,361.74,360.89,361.29,22304.0,353.0927,353.0927,352.2631,352.6535,22304.0
2021-03-24 14:35:00,361.24,361.64,360.95,361.64,10125.0,352.6047,352.9951,352.3216,352.9951,10125.0
2021-03-24 14:40:00,361.6,361.8,361.0,361.15,12108.0,352.9561,353.1513,352.3704,352.5168,12108.0
2021-03-24 14:45:00,361.03,361.91,360.69,361.88,55219.0,352.3997,353.2587,352.0678,353.2294,55219.0
2021-03-24 14:50:00,361.75,361.85,360.92,360.92,14457.0,353.1025,353.2001,352.2923,352.2923,14457.0
2021-03-24 14:55:00,360.91,361.88,360.72,361.44,26124.0,352.2826,353.2294,352.0971,352.7999,26124.0
2021-03-24 15:00:00,361.41,362.34,361.21,362.07,20038.0,352.7706,353.6784,352.5754,353.4148,20038.0
2021-03-24 15:05:00,362.12,362.47,362.03,362.33,28557.0,353.4636,353.8053,353.3758,353.6686,28557.0
2021-03-24 15:10:00,362.37,362.4,361.88,362.11,12780.0,353.7077,353.737,353.2294,353.4539,12780.0
2021-03-24 15:15:00,362.19,362.4,361.98,362.13,23445.0,353.532,353.737,353.327,353.4734,23445.0
2021-03-24 15:20:00,362.07,362.1,361.06,361.09,34810.0,353.4148,353.4441,352.429,352.4583,34810.0
2021-03-24 15:25:00,361.1,361.85,360.95,361.31,28003.0,352.468,353.2001,352.3216,352.673,28003.0
2021-03-24 15:30:00,361.38,361.71,361.27,361.49,24229.0,352.7413,353.0634,352.634,352.8487,24229.0
2021-03-24 15:35:00,361.55,361.72,361.05,361.12,30226.0,352.9073,353.0732,352.4192,352.4876,30226.0
2021-03-24 15:40:00,361.13,361.85,361.13,361.45,21168.0,352.4973,353.2001,352.4973,352.8097,21168.0
2021-03-24 15:45:00,361.53,361.85,361.31,361.32,52150.0,352.8878,353.2001,352.673,352.6828,52150.0
2021-03-24 15:50:00,361.33,361.44,360.63,361.08,66871.0,352.6925,352.7999,352.0093,352.4485,66871.0
2021-03-24 15:55:00,361.14,361.14,359.63,359.65,138144.0,352.5071,352.5071,351.0332,351.0527,138144.0
2021-03-25 09:30:00,358.01,358.57,355.78,356.29,72965.0,349.4519,349.9985,347.2752,347.773,72965.0
2021-03-25 09:35:00,356.32,358.22,356.2,357.15,30189.0,347.8023,349.6569,347.6852,348.6125,30189.0
2021-03-25 09:40:00,357.15,357.8,356.74,357.0,26819.0,348.6125,349.2469,348.2123,348.466,26819.0
2021-03-25 09:45:00,356.76,358.55,356.2,358.55,19911.0,348.2318,349.979,347.6852,349.979,19911.0
2021-03-25 09:50:00,358.24,358.63,357.73,358.3,13653.0,349.6764,350.0571,349.1786,349.735,13653.0
2021-03-25 09:55:00,358.37,359.18,358.03,358.34,30126.0,349.8033,350.5939,349.4714,349.774,30126.0
2021-03-25 10:00:00,358.28,358.69,357.69,358.56,20081.0,349.7154,350.1156,349.1395,349.9887,20081.0
2021-03-25 10:05:00,358.72,358.72,357.93,358.56,14220.0,350.1449,350.1449,349.3738,349.9887,14220.0
2021-03-25 10:10:00,358.64,358.81,358.09,358.36,13983.0,350.0668,350.2328,349.53,349.7935,13983.0
2021-03-25 10:15:00,358.28,358.28,357.68,357.93,13254.0,349.7154,349.7154,349.1298,349.3738,13254.0
2021-03-25 10:20:00,358.0,358.45,358.0,358.15,9475.0,349.4421,349.8814,349.4421,349.5886,9475.0
2021-03-25 10:25:00,357.73,357.88,356.97,357.18,14249.0,349.1786,349.325,348.4368,348.6417,14249.0
2021-03-25 10:30:00,357.28,357.69,356.78,357.0,22408.0,348.7393,349.1395,348.2513,348.466,22408.0
2021-03-25 10:35:00,357.05,357.52,356.97,357.21,18932.0,348.5148,348.9736,348.4368,348.671,18932.0
2021-03-25 10:40:00,357.2,357.29,356.11,356.16,37617.0,348.6613,348.7491,347.5973,347.6461,37617.0
2021-03-25 10:45:00,356.4,356.7,355.34,355.34,20180.0,347.8804,348.1732,346.8457,346.8457,20180.0
2021-03-25 10:50:00,355.51,355.64,354.15,354.36,43771.0,347.0117,347.1386,345.6842,345.8891,43771.0
2021-03-25 10:55:00,354.38,355.59,354.3,355.43,33235.0,345.9087,347.0897,345.8306,346.9336,33235.0
2021-03-25 11:00:00,355.24,356.24,354.39,354.95,22128.0,346.7481,347.7242,345.9184,346.465,22128.0
2021-03-25 11:05:00,354.64,355.51,354.49,355.02,14155.0,346.1625,347.0117,346.016,346.5334,14155.0
2021-03-25 11:10:00,354.94,355.84,354.63,355.31,41605.0,346.4553,347.3338,346.1527,346.8164,41605.0
2021-03-25 11:15:00,355.33,355.63,355.19,355.45,13884.0,346.836,347.1288,346.6993,346.9531,13884.0
2021-03-25 11:20:00,355.4,355.8,355.35,355.64,17905.0,346.9043,347.2947,346.8555,347.1386,17905.0
2021-03-25 11:25:00,355.17,355.89,354.8,355.89,13860.0,346.6798,347.3826,346.3186,347.3826,13860.0
2021-03-25 11:30:00,356.0,356.97,355.92,356.97,9095.0,347.4899,348.4368,347.4119,348.4368,9095.0
2021-03-25 11:35:00,356.79,356.8,356.19,356.28,21152.0,348.2611,348.2708,347.6754,347.7633,21152.0
2021-03-25 11:40:00,356.27,356.32,355.84,356.19,14462.0,347.7535,347.8023,347.3338,347.6754,14462.0
2021-03-25 11:45:00,356.1,356.91,356.06,356.58,17861.0,347.5876,348.3782,347.5485,348.0561,17861.0
2021-03-25 11:50:00,356.5,357.41,356.49,357.11,11125.0,347.978,348.8662,347.9682,348.5734,11125.0
2021-03-25 11:55:00,357.41,358.29,357.22,358.14,20810.0,348.8662,349.7252,348.6808,349.5788,20810.0
2021-03-25 12:00:00,358.0,358.42,357.46,357.96,10049.0,349.4421,349.8521,348.915,349.4031,10049.0
2021-03-25 12:05:00,357.85,357.85,357.31,357.4,9226.0,349.2957,349.2957,348.7686,348.8565,9226.0
2021-03-25 12:10:00,357.31,357.59,357.06,357.11,29745.0,348.7686,349.0419,348.5246,348.5734,29745.0
2021-03-25 12:15:00,357.15,358.24,357.08,358.19,8558.0,348.6125,349.6764,348.5441,349.6276,8558.0
2021-03-25 12:20:00,358.08,358.42,357.73,358.3,14730.0,349.5202,349.8521,349.1786,349.735,14730.0
2021-03-25 12:25:00,358.3,358.34,357.59,357.86,27374.0,349.735,349.774,349.0419,349.3055,27374.0
2021-03-25 12:30:00,357.79,357.99,357.28,357.31,9426.0,349.2372,349.4324,348.7393,348.7686,9426.0
2021-03-25 12:35:00,357.23,357.43,356.14,356.29,34646.0,348.6905,348.8858,347.6266,347.773,34646.0
2021-03-25 12:40:00,356.32,356.95,356.21,356.47,12804.0,347.8023,348.4172,347.6949,347.9487,12804.0
2021-03-25 12:45:00,356.81,357.13,356.73,356.84,11831.0,348.2806,348.5929,348.2025,348.3099,11831.0
2021-03-25 12:50:00,356.91,357.03,356.67,356.77,10697.0,348.3782,348.4953,348.1439,348.2415,10697.0
2021-03-25 12:55:00,356.73,357.04,356.72,356.88,10239.0,348.2025,348.5051,348.1927,348.3489,10239.0
2021-03-25 13:00:00,356.8,357.03,356.17,356.98,11742.0,348.2708,348.4953,347.6559,348.4465,11742.0
2021-03-25 13:05:00,356.95,357.1,356.65,357.0,16312.0,348.4172,348.5637,348.1244,348.466,16312.0
2021-03-25 13:10:00,356.99,357.45,356.69,357.45,11108.0,348.4563,348.9053,348.1635,348.9053,11108.0
2021-03-25 13:15:00,357.91,357.96,357.53,357.62,11943.0,349.3543,349.4031,348.9834,349.0712,11943.0
2021-03-25 13:20:00,357.83,358.0,357.5,357.9,9486.0,349.2762,349.4421,348.9541,349.3445,9486.0
2021-03-25 13:25:00,358.0,358.1,357.61,357.82,6485.0,349.4421,349.5397,349.0615,349.2664,6485.0
2021-03-25 13:30:00,357.83,358.09,357.44,357.84,12982.0,349.2762,349.53,348.8955,349.286,12982.0
2021-03-25 13:35:00,357.56,358.11,357.25,357.94,8846.0,349.0127,349.5495,348.7101,349.3836,8846.0
2021-03-25 13:40:00,357.9,358.5,357.88,358.24,17723.0,349.3445,349.9302,349.325,349.6764,17723.0
2021-03-25 13:45:00,358.33,358.44,357.32,357.64,10238.0,349.7642,349.8716,348.7784,349.0907,10238.0
2021-03-25 13:50:00,357.55,357.89,357.37,357.71,12898.0,349.0029,349.3348,348.8272,349.1591,12898.0
2021-03-25 13:55:00,357.62,357.67,357.22,357.28,11001.0,349.0712,349.12,348.6808,348.7393,11001.0
2021-03-25 14:00:00,357.31,357.32,356.32,356.46,18630.0,348.7686,348.7784,347.8023,347.9389,18630.0
2021-03-25 14:05:00,356.41,356.72,356.18,356.2,7917.0,347.8901,348.1927,347.6656,347.6852,7917.0
2021-03-25 14:10:00,356.14,356.42,356.06,356.19,6776.0,347.6266,347.8999,347.5485,347.6754,6776.0
2021-03-25 14:15:00,356.3,356.78,356.14,356.78,9139.0,347.7828,348.2513,347.6266,348.2513,9139.0
2021-03-25 14:20:00,356.7,356.78,356.24,356.36,8273.0,348.1732,348.2513,347.7242,347.8413,8273.0
2021-03-25 14:25:00,356.36,356.48,355.87,356.02,10062.0,347.8413,347.9585,347.3631,347.5095,10062.0
2021-03-25 14:30:00,356.03,356.53,356.03,356.53,13041.0,347.5192,348.0073,347.5192,348.0073,13041.0
2021-03-25 14:35:00,356.48,357.32,356.35,357.13,13536.0,347.9585,348.7784,347.8316,348.5929,13536.0
2021-03-25 14:40:00,357.0,357.34,356.93,357.09,10519.0,348.466,348.7979,348.3977,348.5539,10519.0
2021-03-25 14:45:00,357.21,357.58,357.1,357.46,6803.0,348.671,349.0322,348.5637,348.915,6803.0
2021-03-25 14:50:00,357.49,358.1,357.35,358.08,15822.0,348.9443,349.5397,348.8077,349.5202,15822.0
2021-03-25 14:55:00,358.02,358.46,357.64,358.07,16846.0,349.4617,349.8911,349.0907,349.5105,16846.0
2021-03-25 15:00:00,358.08,358.49,358.07,358.41,20669.0,349.5202,349.9204,349.5105,349.8423,20669.0
2021-03-25 15:05:00,358.47,358.49,357.86,358.0,16065.0,349.9009,349.9204,349.3055,349.4421,16065.0
2021-03-25 15:10:00,358.02,358.54,357.6,357.99,34667.0,349.4617,349.9692,349.0517,349.4324,34667.0
2021-03-25 15:15:00,357.99,358.51,357.99,358.38,16347.0,349.4324,349.9399,349.4324,349.8131,16347.0
2021-03-25 15:20:00,358.31,358.65,358.16,358.29,12391.0,349.7447,350.0766,349.5983,349.7252,12391.0
2021-03-25 15:25:00,358.14,358.66,357.9,358.61,13350.0,349.5788,350.0864,349.3445,350.0376,13350.0
2021-03-25 15:30:00,358.55,359.16,358.31,358.55,22430.0,349.979,350.5744,349.7447,349.979,22430.0
2021-03-25 15:35:00,358.63,358.86,358.21,358.84,27388.0,350.0571,350.2816,349.6471,350.2621,27388.0
2021-03-25 15:40:00,358.87,359.13,358.66,358.83,18885.0,350.2913,350.5451,350.0864,350.2523,18885.0
2021-03-25 15:45:00,358.95,359.04,358.6,359.0,23588.0,350.3694,350.4573,350.0278,350.4182,23588.0
2021-03-25 15:50:00,358.97,359.47,358.78,358.92,43890.0,350.3889,350.877,350.2035,350.3401,43890.0
2021-03-25 15:55:00,358.87,359.34,358.41,358.41,139589.0,350.2913,350.7501,349.8423,349.8423,139589.0
2021-03-26 09:30:00,359.93,360.61,357.26,360.61,60785.0,351.326,351.9897,348.7198,351.9897,60785.0
2021-03-26 09:35:00,360.62,361.54,360.3,361.54,45977.0,351.9995,352.8975,351.6872,352.8975,45977.0
2021-03-26 09:40:00,361.61,362.09,359.75,360.54,50086.0,352.9658,353.4344,351.1503,351.9214,50086.0
2021-03-26 09:45:00,360.27,361.05,359.8,359.87,18267.0,351.6579,352.4192,351.1991,351.2674,18267.0
2021-03-26 09:50:00,359.97,360.27,358.91,359.81,16704.0,351.365,351.6579,350.3304,351.2089,16704.0
2021-03-26 09:55:00,360.07,361.12,359.96,360.78,19860.0,351.4627,352.4876,351.3553,352.1557,19860.0
2021-03-26 10:00:00,360.7,361.84,360.25,361.84,28606.0,352.0776,353.1903,351.6384,353.1903,28606.0
2021-03-26 10:05:00,361.58,362.47,361.38,362.1,22821.0,352.9366,353.8053,352.7413,353.4441,22821.0
2021-03-26 10:10:00,361.99,362.72,361.38,362.5,11861.0,353.3368,354.0493,352.7413,353.8346,11861.0
2021-03-26 10:15:00,362.5,362.89,362.2,362.25,11445.0,353.8346,354.2152,353.5417,353.5905,11445.0
2021-03-26 10:20:00,362.33,362.47,361.96,362.27,16103.0,353.6686,353.8053,353.3075,353.6101,16103.0
2021-03-26 10:25:00,362.2,362.64,362.05,362.25,12329.0,353.5417,353.9712,353.3953,353.5905,12329.0
2021-03-26 10:30:00,362.36,362.74,362.0,362.12,16275.0,353.6979,354.0688,353.3465,353.4636,16275.0
2021-03-26 10:35:00,362.05,362.33,361.36,361.81,16367.0,353.3953,353.6686,352.7218,353.1611,16367.0
2021-03-26 10:40:00,361.81,362.19,361.39,361.99,6948.0,353.1611,353.532,352.7511,353.3368,6948.0
2021-03-26 10:45:00,362.08,362.7,361.72,362.62,17587.0,353.4246,354.0298,353.0732,353.9517,17587.0
2021-03-26 10:50:00,362.67,362.74,361.78,361.99,12661.0,354.0005,354.0688,353.1318,353.3368,12661.0
2021-03-26 10:55:00,361.94,361.94,360.8,360.99,9699.0,353.288,353.288,352.1752,352.3607,9699.0
2021-03-26 11:00:00,361.04,361.51,360.84,361.43,12782.0,352.4095,352.8682,352.2142,352.7901,12782.0
2021-03-26 11:05:00,361.45,361.99,361.41,361.65,15594.0,352.8097,353.3368,352.7706,353.0049,15594.0
2021-03-26 11:10:00,361.57,361.64,360.96,361.4,8999.0,352.9268,352.9951,352.3314,352.7609,8999.0
2021-03-26 11:15:00,361.51,361.52,360.88,360.88,9744.0,352.8682,352.878,352.2533,352.2533,9744.0
2021-03-26 11:20:00,360.8,360.8,359.8,360.07,22435.0,352.1752,352.1752,351.1991,351.4627,22435.0
2021-03-26 11:25:00,360.08,360.32,359.68,360.08,20309.0,351.4724,351.7067,351.082,351.4724,20309.0
2021-03-26 11:30:00,360.02,360.48,360.01,360.15,6155.0,351.4138,351.8629,351.4041,351.5407,6155.0
2021-03-26 11:35:00,360.16,360.99,360.15,360.9,20340.0,351.5505,352.3607,351.5407,352.2728,20340.0
2021-03-26 11:40:00,360.92,361.08,360.59,360.9,13350.0,352.2923,352.4485,351.9702,352.2728,13350.0
2021-03-26 11:45:00,360.96,361.67,360.95,361.45,25727.0,352.3314,353.0244,352.3216,352.8097,25727.0
2021-03-26 11:50:00,361.45,362.0,361.45,361.51,17602.0,352.8097,353.3465,352.8097,352.8682,17602.0
2021-03-26 11:55:00,361.51,362.12,361.47,361.91,17265.0,352.8682,353.4636,352.8292,353.2587,17265.0
2021-03-26 12:00:00,361.96,362.0,361.43,361.73,12485.0,353.3075,353.3465,352.7901,353.083,12485.0
2021-03-26 12:05:00,361.81,362.24,361.76,362.24,9962.0,353.1611,353.5808,353.1123,353.5808,9962.0
2021-03-26 12:10:00,362.34,362.48,362.03,362.06,7748.0,353.6784,353.815,353.3758,353.4051,7748.0
2021-03-26 12:15:00,362.07,362.31,361.49,361.49,13746.0,353.4148,353.6491,352.8487,352.8487,13746.0
2021-03-26 12:20:00,361.6,361.62,361.17,361.36,5891.0,352.9561,352.9756,352.5364,352.7218,5891.0
2021-03-26 12:25:00,361.36,361.36,360.83,360.91,10315.0,352.7218,352.7218,352.2045,352.2826,10315.0
2021-03-26 12:30:00,360.85,360.9,360.62,360.83,7809.0,352.224,352.2728,351.9995,352.2045,7809.0
2021-03-26 12:35:00,361.04,361.68,360.94,361.68,7481.0,352.4095,353.0342,352.3119,353.0342,7481.0
2021-03-26 12:40:00,361.77,362.12,361.56,361.93,10160.0,353.122,353.4636,352.917,353.2782,10160.0
2021-03-26 12:45:00,361.94,362.25,361.71,362.25,8927.0,353.288,353.5905,353.0634,353.5905,8927.0
2021-03-26 12:50:00,362.15,362.54,362.02,362.54,13668.0,353.4929,353.8736,353.366,353.8736,13668.0
2021-03-26 12:55:00,362.49,362.49,362.11,362.2,7145.0,353.8248,353.8248,353.4539,353.5417,7145.0
2021-03-26 13:00:00,362.4,362.59,362.37,362.56,7181.0,353.737,353.9224,353.7077,353.8931,7181.0
2021-03-26 13:05:00,362.64,363.32,362.64,363.21,13740.0,353.9712,354.635,353.9712,354.5276,13740.0
2021-03-26 13:10:00,363.14,363.28,362.76,362.81,13298.0,354.4593,354.5959,354.0883,354.1372,13298.0
2021-03-26 13:15:00,362.83,362.98,362.33,362.33,5829.0,354.1567,354.3031,353.6686,353.6686,5829.0
2021-03-26 13:20:00,362.45,362.77,362.43,362.76,5325.0,353.7858,354.0981,353.7662,354.0883,5325.0
2021-03-26 13:25:00,362.7,362.7,362.32,362.66,7893.0,354.0298,354.0298,353.6589,353.9907,7893.0
2021-03-26 13:30:00,362.68,362.77,362.34,362.44,6229.0,354.0103,354.0981,353.6784,353.776,6229.0
2021-03-26 13:35:00,362.39,362.48,362.08,362.19,14369.0,353.7272,353.815,353.4246,353.532,14369.0
2021-03-26 13:40:00,362.3,362.57,362.29,362.35,7058.0,353.6393,353.9029,353.6296,353.6882,7058.0
2021-03-26 13:45:00,362.33,362.33,361.7,361.7,7882.0,353.6686,353.6686,353.0537,353.0537,7882.0
2021-03-26 13:50:00,361.56,362.28,361.45,362.03,10441.0,352.917,353.6198,352.8097,353.3758,10441.0
2021-03-26 13:55:00,362.03,362.09,361.5,361.71,15076.0,353.3758,353.4344,352.8585,353.0634,15076.0
2021-03-26 14:00:00,361.78,362.08,361.5,361.55,17033.0,353.1318,353.4246,352.8585,352.9073,17033.0
2021-03-26 14:05:00,361.74,361.77,360.67,360.67,10276.0,353.0927,353.122,352.0483,352.0483,10276.0
2021-03-26 14:10:00,360.68,360.85,359.78,360.2,28318.0,352.0581,352.224,351.1796,351.5895,28318.0
2021-03-26 14:15:00,360.2,360.88,359.76,360.88,13956.0,351.5895,352.2533,351.1601,352.2533,13956.0
2021-03-26 14:20:00,360.87,361.76,360.86,361.28,13014.0,352.2435,353.1123,352.2338,352.6437,13014.0
2021-03-26 14:25:00,361.45,361.91,361.26,361.64,12114.0,352.8097,353.2587,352.6242,352.9951,12114.0
2021-03-26 14:30:00,361.72,362.14,361.42,362.14,14396.0,353.0732,353.4832,352.7804,353.4832,14396.0
2021-03-26 14:35:00,362.03,362.56,361.95,362.44,15572.0,353.3758,353.8931,353.2977,353.776,15572.0
2021-03-26 14:40:00,362.3,362.59,361.75,361.91,12366.0,353.6393,353.9224,353.1025,353.2587,12366.0
2021-03-26 14:45:00,361.81,362.12,361.2,361.41,15538.0,353.1611,353.4636,352.5656,352.7706,15538.0
2021-03-26 14:50:00,361.41,362.75,361.3,362.44,16441.0,352.7706,354.0786,352.6633,353.776,16441.0
2021-03-26 14:55:00,362.52,362.58,361.94,362.25,12895.0,353.8541,353.9127,353.288,353.5905,12895.0
2021-03-26 15:00:00,362.2,362.84,362.15,362.57,17723.0,353.5417,354.1664,353.4929,353.9029,17723.0
2021-03-26 15:05:00,362.62,362.9,362.4,362.62,13282.0,353.9517,354.225,353.737,353.9517,13282.0
2021-03-26 15:10:00,362.62,363.85,362.56,363.05,22951.0,353.9517,355.1523,353.8931,354.3714,22951.0
2021-03-26 15:15:00,363.22,363.5,363.0,363.48,16166.0,354.5374,354.8107,354.3226,354.7911,16166.0
2021-03-26 15:20:00,363.42,363.5,362.75,362.87,27135.0,354.7326,354.8107,354.0786,354.1957,27135.0
2021-03-26 15:25:00,362.87,363.2,362.83,363.13,16525.0,354.1957,354.5178,354.1567,354.4495,16525.0
2021-03-26 15:30:00,363.06,363.41,362.94,363.37,16335.0,354.3812,354.7228,354.264,354.6838,16335.0
2021-03-26 15:35:00,363.33,363.79,363.27,363.79,19646.0,354.6447,355.0937,354.5862,355.0937,19646.0
2021-03-26 15:40:00,363.82,363.93,363.45,363.73,23123.0,355.123,355.2304,354.7619,355.0352,23123.0
2021-03-26 15:45:00,363.69,363.99,363.4,363.65,31677.0,354.9961,355.2889,354.7131,354.9571,31677.0
2021-03-26 15:50:00,363.74,365.05,363.66,365.0,84788.0,355.0449,356.3236,354.9668,356.2748,84788.0
2021-03-26 15:55:00,365.0,366.61,364.99,366.08,145383.0,356.2748,357.8463,356.265,357.329,145383.0
2021-03-29 09:30:00,364.24,365.35,361.46,362.37,86216.0,355.533,356.6164,352.8194,353.7077,86216.0
2021-03-29 09:35:00,362.82,363.99,362.46,363.87,34759.0,354.1469,355.2889,353.7955,355.1718,34759.0
2021-03-29 09:40:00,363.74,363.74,362.0,362.43,31101.0,355.0449,355.0449,353.3465,353.7662,31101.0
2021-03-29 09:45:00,362.48,363.24,361.55,361.63,21947.0,353.815,354.5569,352.9073,352.9854,21947.0
2021-03-29 09:50:00,361.6,362.4,360.86,361.08,46293.0,352.9561,353.737,352.2338,352.4485,46293.0
2021-03-29 09:55:00,361.01,361.53,360.26,361.25,29787.0,352.3802,352.8878,351.6481,352.6144,29787.0
2021-03-29 10:00:00,360.88,361.07,358.61,359.29,67034.0,352.2533,352.4387,350.0376,350.7013,67034.0
2021-03-29 10:05:00,359.24,360.84,359.04,359.95,28099.0,350.6525,352.2142,350.4573,351.3455,28099.0
2021-03-29 10:10:00,360.07,360.57,359.5,360.26,24289.0,351.4627,351.9507,350.9063,351.6481,24289.0
2021-03-29 10:15:00,360.35,361.3,359.95,360.62,21777.0,351.736,352.6633,351.3455,351.9995,21777.0
2021-03-29 10:20:00,360.58,361.4,360.3,361.04,25533.0,351.9605,352.7609,351.6872,352.4095,25533.0
2021-03-29 10:25:00,360.99,361.12,360.19,360.19,29178.0,352.3607,352.4876,351.5798,351.5798,29178.0
2021-03-29 10:30:00,360.18,360.9,359.63,359.67,41867.0,351.57,352.2728,351.0332,351.0722,41867.0
2021-03-29 10:35:00,359.74,360.82,359.73,360.63,34194.0,351.1405,352.1947,351.1308,352.0093,34194.0
2021-03-29 10:40:00,360.63,360.7,360.04,360.65,33027.0,352.0093,352.0776,351.4334,352.0288,33027.0
2021-03-29 10:45:00,360.57,361.05,360.29,360.69,32559.0,351.9507,352.4192,351.6774,352.0678,32559.0
2021-03-29 10:50:00,360.64,361.35,360.23,360.42,52977.0,352.019,352.7121,351.6188,351.8043,52977.0
2021-03-29 10:55:00,360.42,360.42,359.55,359.96,35641.0,351.8043,351.8043,350.9551,351.3553,35641.0
2021-03-29 11:00:00,360.01,360.85,359.57,360.8,30351.0,351.4041,352.224,350.9746,352.1752,30351.0
2021-03-29 11:05:00,360.69,360.93,360.16,360.32,34759.0,352.0678,352.3021,351.5505,351.7067,34759.0
2021-03-29 11:10:00,360.34,361.22,360.32,360.8,19441.0,351.7262,352.5852,351.7067,352.1752,19441.0
2021-03-29 11:15:00,360.72,360.82,360.35,360.5,21100.0,352.0971,352.1947,351.736,351.8824,21100.0
2021-03-29 11:20:00,360.51,361.75,360.43,361.63,15922.0,351.8921,353.1025,351.814,352.9854,15922.0
2021-03-29 11:25:00,361.73,361.99,361.48,361.82,17490.0,353.083,353.3368,352.8389,353.1708,17490.0
2021-03-29 11:30:00,361.87,362.0,361.24,361.25,20534.0,353.2196,353.3465,352.6047,352.6144,20534.0
2021-03-29 11:35:00,361.24,361.48,360.67,360.71,42348.0,352.6047,352.8389,352.0483,352.0874,42348.0
2021-03-29 11:40:00,360.74,360.84,360.0,360.34,33815.0,352.1166,352.2142,351.3943,351.7262,33815.0
2021-03-29 11:45:00,360.32,360.41,360.0,360.13,21680.0,351.7067,351.7945,351.3943,351.5212,21680.0
2021-03-29 11:50:00,360.18,360.52,359.98,360.12,25509.0,351.57,351.9019,351.3748,351.5115,25509.0
2021-03-29 11:55:00,360.04,360.27,359.35,359.42,20389.0,351.4334,351.6579,350.7599,350.8282,20389.0
2021-03-29 12:00:00,359.48,359.86,359.15,359.76,17677.0,350.8868,351.2577,350.5646,351.1601,17677.0
2021-03-29 12:05:00,359.72,360.17,359.71,359.99,8041.0,351.121,351.5603,351.1113,351.3846,8041.0
2021-03-29 12:10:00,360.3,360.42,359.53,359.91,13327.0,351.6872,351.8043,350.9356,351.3065,13327.0
2021-03-29 12:15:00,359.72,360.05,359.66,359.93,8895.0,351.121,351.4431,351.0625,351.326,8895.0
2021-03-29 12:20:00,359.95,360.52,359.84,360.19,13629.0,351.3455,351.9019,351.2382,351.5798,13629.0
2021-03-29 12:25:00,360.24,360.51,359.79,360.27,15335.0,351.6286,351.8921,351.1893,351.6579,15335.0
2021-03-29 12:30:00,360.13,360.36,360.0,360.18,9460.0,351.5212,351.7457,351.3943,351.57,9460.0
2021-03-29 12:35:00,360.14,360.62,360.01,360.47,9969.0,351.531,351.9995,351.4041,351.8531,9969.0
2021-03-29 12:40:00,360.4,361.0,360.37,360.48,28005.0,351.7848,352.3704,351.7555,351.8629,28005.0
2021-03-29 12:45:00,360.48,360.95,360.12,360.9,15454.0,351.8629,352.3216,351.5115,352.2728,15454.0
2021-03-29 12:50:00,360.97,361.24,360.91,361.18,22138.0,352.3411,352.6047,352.2826,352.5461,22138.0
2021-03-29 12:55:00,361.18,361.39,361.0,361.22,16413.0,352.5461,352.7511,352.3704,352.5852,16413.0
2021-03-29 13:00:00,361.29,362.14,361.29,361.92,21159.0,352.6535,353.4832,352.6535,353.2684,21159.0
2021-03-29 13:05:00,361.94,362.18,361.46,361.6,26881.0,353.288,353.5222,352.8194,352.9561,26881.0
2021-03-29 13:10:00,361.58,362.15,361.5,362.1,17939.0,352.9366,353.4929,352.8585,353.4441,17939.0
2021-03-29 13:15:00,362.11,362.15,361.8,362.0,12249.0,353.4539,353.4929,353.1513,353.3465,12249.0
2021-03-29 13:20:00,362.01,362.35,362.01,362.23,9683.0,353.3563,353.6882,353.3563,353.571,9683.0
2021-03-29 13:25:00,362.21,362.33,361.5,361.83,20675.0,353.5515,353.6686,352.8585,353.1806,20675.0
2021-03-29 13:30:00,361.76,362.9,361.76,362.81,28765.0,353.1123,354.225,353.1123,354.1372,28765.0
2021-03-29 13:35:00,362.72,362.82,362.46,362.67,9377.0,354.0493,354.1469,353.7955,354.0005,9377.0
2021-03-29 13:40:00,362.68,363.34,362.49,363.03,17102.0,354.0103,354.6545,353.8248,354.3519,17102.0
2021-03-29 13:45:00,362.91,363.32,362.91,363.08,10683.0,354.2348,354.635,354.2348,354.4007,10683.0
2021-03-29 13:50:00,363.2,363.37,362.92,362.96,11209.0,354.5178,354.6838,354.2445,354.2836,11209.0
2021-03-29 13:55:00,362.89,363.05,362.63,362.77,10757.0,354.2152,354.3714,353.9615,354.0981,10757.0
2021-03-29 14:00:00,362.76,362.87,362.32,362.46,5580.0,354.0883,354.1957,353.6589,353.7955,5580.0
2021-03-29 14:05:00,362.54,362.71,362.4,362.69,8905.0,353.8736,354.0395,353.737,354.02,8905.0
2021-03-29 14:10:00,362.65,362.65,362.01,362.47,14756.0,353.981,353.981,353.3563,353.8053,14756.0
2021-03-29 14:15:00,362.4,362.43,361.83,362.13,4369.0,353.737,353.7662,353.1806,353.4734,4369.0
2021-03-29 14:20:00,362.21,362.56,361.98,362.0,13340.0,353.5515,353.8931,353.327,353.3465,13340.0
2021-03-29 14:25:00,362.1,362.23,361.73,362.07,9778.0,353.4441,353.571,353.083,353.4148,9778.0
2021-03-29 14:30:00,362.1,362.18,361.5,361.63,11472.0,353.4441,353.5222,352.8585,352.9854,11472.0
2021-03-29 14:35:00,361.74,361.85,361.5,361.62,12301.0,353.0927,353.2001,352.8585,352.9756,12301.0
2021-03-29 14:40:00,361.63,362.24,361.55,362.16,16075.0,352.9854,353.5808,352.9073,353.5027,16075.0
2021-03-29 14:45:00,362.16,362.74,361.98,362.58,14614.0,353.5027,354.0688,353.327,353.9127,14614.0
2021-03-29 14:50:00,362.28,362.84,362.25,362.68,15709.0,353.6198,354.1664,353.5905,354.0103,15709.0
2021-03-29 14:55:00,362.61,362.67,361.95,362.41,14579.0,353.9419,354.0005,353.2977,353.7467,14579.0
2021-03-29 15:00:00,362.44,363.04,362.39,362.9,23481.0,353.776,354.3617,353.7272,354.225,23481.0
2021-03-29 15:05:00,362.79,363.08,362.55,363.03,21766.0,354.1176,354.4007,353.8834,354.3519,21766.0
2021-03-29 15:10:00,362.9,363.43,362.85,363.28,23500.0,354.225,354.7423,354.1762,354.5959,23500.0
2021-03-29 15:15:00,363.3,363.8,363.24,363.61,21166.0,354.6154,355.1035,354.5569,354.918,21166.0
2021-03-29 15:20:00,363.62,364.26,363.55,364.25,26689.0,354.9278,355.5525,354.8595,355.5427,26689.0
2021-03-29 15:25:00,364.27,364.37,363.86,364.23,22869.0,355.5623,355.6599,355.1621,355.5232,22869.0
2021-03-29 15:30:00,364.15,364.39,363.69,363.69,34240.0,355.4451,355.6794,354.9961,354.9961,34240.0
2021-03-29 15:35:00,363.72,363.83,363.46,363.62,69850.0,355.0254,355.1328,354.7716,354.9278,69850.0
2021-03-29 15:40:00,363.58,363.99,363.22,363.22,32049.0,354.8887,355.2889,354.5374,354.5374,32049.0
2021-03-29 15:45:00,363.16,363.84,362.92,363.46,35116.0,354.4788,355.1425,354.2445,354.7716,35116.0
2021-03-29 15:50:00,363.43,363.75,362.77,362.87,28564.0,354.7423,355.0547,354.0981,354.1957,28564.0
2021-03-29 15:55:00,362.95,363.18,362.4,362.6,104631.0,354.2738,354.4983,353.737,353.9322,104631.0
2021-03-30 09:30:00,360.78,364.57,360.78,361.99,63373.0,352.1557,355.8551,352.1557,353.3368,63373.0
2021-03-30 09:35:00,361.97,362.0,359.62,360.81,53844.0,353.3172,353.3465,351.0234,352.185,53844.0
2021-03-30 09:40:00,360.65,360.96,360.03,360.39,19180.0,352.0288,352.3314,351.4236,351.775,19180.0
2021-03-30 09:45:00,360.48,361.24,360.42,361.13,27862.0,351.8629,352.6047,351.8043,352.4973,27862.0
2021-03-30 09:50:00,361.17,361.86,360.74,361.45,15855.0,352.5364,353.2099,352.1166,352.8097,15855.0
2021-03-30 09:55:00,361.57,362.97,361.39,362.43,22762.0,352.9268,354.2933,352.7511,353.7662,22762.0
2021-03-30 10:00:00,362.49,362.58,360.95,361.01,25057.0,353.8248,353.9127,352.3216,352.3802,25057.0
2021-03-30 10:05:00,361.12,361.65,360.72,360.93,19129.0,352.4876,353.0049,352.0971,352.3021,19129.0
2021-03-30 10:10:00,361.29,361.61,361.01,361.13,16744.0,352.6535,352.9658,352.3802,352.4973,16744.0
2021-03-30 10:15:00,361.13,361.35,360.58,360.58,18589.0,352.4973,352.7121,351.9605,351.9605,18589.0
2021-03-30 10:20:00,360.52,360.82,360.11,360.44,35954.0,351.9019,352.1947,351.5017,351.8238,35954.0
2021-03-30 10:25:00,360.29,362.07,360.06,361.96,33512.0,351.6774,353.4148,351.4529,353.3075,33512.0
2021-03-30 10:30:00,362.03,362.13,361.57,361.67,12329.0,353.3758,353.4734,352.9268,353.0244,12329.0
2021-03-30 10:35:00,361.68,362.11,360.95,361.11,14626.0,353.0342,353.4539,352.3216,352.4778,14626.0
2021-03-30 10:40:00,361.19,361.85,361.05,361.52,14401.0,352.5559,353.2001,352.4192,352.878,14401.0
2021-03-30 10:45:00,361.74,362.38,361.37,362.23,20401.0,353.0927,353.7174,352.7316,353.571,20401.0
2021-03-30 10:50:00,362.33,362.33,361.34,361.73,12350.0,353.6686,353.6686,352.7023,353.083,12350.0
2021-03-30 10:55:00,361.75,361.75,361.19,361.59,10924.0,353.1025,353.1025,352.5559,352.9463,10924.0
2021-03-30 11:00:00,361.55,362.11,361.46,361.62,9963.0,352.9073,353.4539,352.8194,352.9756,9963.0
2021-03-30 11:05:00,361.66,361.68,361.17,361.45,31619.0,353.0146,353.0342,352.5364,352.8097,31619.0
2021-03-30 11:10:00,361.54,361.96,360.89,361.17,15465.0,352.8975,353.3075,352.2631,352.5364,15465.0
2021-03-30 11:15:00,361.27,361.71,361.0,361.16,8639.0,352.634,353.0634,352.3704,352.5266,8639.0
2021-03-30 11:20:00,361.21,361.22,360.26,360.37,8117.0,352.5754,352.5852,351.6481,351.7555,8117.0
2021-03-30 11:25:00,360.31,361.04,360.23,361.04,9351.0,351.6969,352.4095,351.6188,352.4095,9351.0
2021-03-30 11:30:00,360.96,361.03,360.39,360.84,10371.0,352.3314,352.3997,351.775,352.2142,10371.0
2021-03-30 11:35:00,360.78,361.45,360.52,361.37,12266.0,352.1557,352.8097,351.9019,352.7316,12266.0
2021-03-30 11:40:00,361.43,361.46,360.68,360.68,9658.0,352.7901,352.8194,352.0581,352.0581,9658.0
2021-03-30 11:45:00,360.71,361.16,360.19,360.19,10250.0,352.0874,352.5266,351.5798,351.5798,10250.0
2021-03-30 11:50:00,360.29,360.49,359.91,359.91,19328.0,351.6774,351.8726,351.3065,351.3065,19328.0
2021-03-30 11:55:00,359.91,360.27,359.68,360.2,14335.0,351.3065,351.6579,351.082,351.5895,14335.0
2021-03-30 12:00:00,360.3,360.58,360.26,360.58,5605.0,351.6872,351.9605,351.6481,351.9605,5605.0
2021-03-30 12:05:00,360.57,360.68,359.93,360.03,10202.0,351.9507,352.0581,351.326,351.4236,10202.0
2021-03-30 12:10:00,360.0,360.0,359.51,359.58,6812.0,351.3943,351.3943,350.916,350.9844,6812.0
2021-03-30 12:15:00,359.78,359.78,358.72,358.86,10854.0,351.1796,351.1796,350.1449,350.2816,10854.0
2021-03-30 12:20:00,358.79,358.91,358.47,358.55,17642.0,350.2133,350.3304,349.9009,349.979,17642.0
2021-03-30 12:25:00,358.58,358.83,358.12,358.3,17561.0,350.0083,350.2523,349.5593,349.735,17561.0
2021-03-30 12:30:00,358.08,358.86,358.08,358.63,18345.0,349.5202,350.2816,349.5202,350.0571,18345.0
2021-03-30 12:35:00,358.66,358.84,358.39,358.82,13941.0,350.0864,350.2621,349.8228,350.2425,13941.0
2021-03-30 12:40:00,358.83,358.83,358.19,358.22,16191.0,350.2523,350.2523,349.6276,349.6569,16191.0
2021-03-30 12:45:00,358.21,358.73,358.08,358.73,15093.0,349.6471,350.1547,349.5202,350.1547,15093.0
2021-03-30 12:50:00,358.68,359.0,358.29,358.98,19700.0,350.1059,350.4182,349.7252,350.3987,19700.0
2021-03-30 12:55:00,359.03,359.71,358.84,358.92,14147.0,350.4475,351.1113,350.2621,350.3401,14147.0
2021-03-30 13:00:00,358.94,358.95,358.3,358.34,11464.0,350.3597,350.3694,349.735,349.774,11464.0
2021-03-30 13:05:00,358.42,358.71,358.35,358.58,10109.0,349.8521,350.1352,349.7838,350.0083,10109.0
2021-03-30 13:10:00,358.54,359.14,358.51,359.14,5886.0,349.9692,350.5549,349.9399,350.5549,5886.0
2021-03-30 13:15:00,359.13,359.35,358.92,358.93,8390.0,350.5451,350.7599,350.3401,350.3499,8390.0
2021-03-30 13:20:00,358.97,359.4,358.91,359.4,7962.0,350.3889,350.8087,350.3304,350.8087,7962.0
2021-03-30 13:25:00,359.33,359.57,359.29,359.49,9252.0,350.7403,350.9746,350.7013,350.8965,9252.0
2021-03-30 13:30:00,359.5,359.79,359.1,359.33,10295.0,350.9063,351.1893,350.5158,350.7403,10295.0
2021-03-30 13:35:00,359.36,359.99,359.28,359.62,11023.0,350.7696,351.3846,350.6915,351.0234,11023.0
2021-03-30 13:40:00,359.69,360.19,359.49,360.04,12496.0,351.0917,351.5798,350.8965,351.4334,12496.0
2021-03-30 13:45:00,360.04,360.26,359.98,360.14,9908.0,351.4334,351.6481,351.3748,351.531,9908.0
2021-03-30 13:50:00,360.15,360.73,360.15,360.65,8618.0,351.5407,352.1069,351.5407,352.0288,8618.0
2021-03-30 13:55:00,360.67,360.8,360.18,360.34,10482.0,352.0483,352.1752,351.57,351.7262,10482.0
2021-03-30 14:00:00,360.33,360.36,359.94,360.22,9983.0,351.7164,351.7457,351.3358,351.6091,9983.0
2021-03-30 14:05:00,360.32,360.4,360.05,360.4,10526.0,351.7067,351.7848,351.4431,351.7848,10526.0
2021-03-30 14:10:00,360.33,360.33,359.93,360.21,10270.0,351.7164,351.7164,351.326,351.5993,10270.0
2021-03-30 14:15:00,360.24,360.32,359.95,360.08,7507.0,351.6286,351.7067,351.3455,351.4724,7507.0
2021-03-30 14:20:00,360.07,360.23,359.58,360.19,9521.0,351.4627,351.6188,350.9844,351.5798,9521.0
2021-03-30 14:25:00,360.25,360.28,360.0,360.08,5833.0,351.6384,351.6676,351.3943,351.4724,5833.0
2021-03-30 14:30:00,360.01,360.39,359.87,360.23,10085.0,351.4041,351.775,351.2674,351.6188,10085.0
2021-03-30 14:35:00,360.0,360.1,359.58,359.84,13894.0,351.3943,351.4919,350.9844,351.2382,13894.0
2021-03-30 14:40:00,359.88,359.88,359.25,359.31,10156.0,351.2772,351.2772,350.6623,350.7208,10156.0
2021-03-30 14:45:00,359.4,359.85,359.33,359.75,8130.0,350.8087,351.2479,350.7403,351.1503,8130.0
2021-03-30 14:50:00,359.84,359.93,359.44,359.44,7631.0,351.2382,351.326,350.8477,350.8477,7631.0
2021-03-30 14:55:00,359.52,360.14,359.35,359.94,19936.0,350.9258,351.531,350.7599,351.3358,19936.0
2021-03-30 15:00:00,359.82,360.5,359.58,360.39,14452.0,351.2186,351.8824,350.9844,351.775,14452.0
2021-03-30 15:05:00,360.3,360.3,359.52,359.91,36109.0,351.6872,351.6872,350.9258,351.3065,36109.0
2021-03-30 15:10:00,359.82,360.15,359.79,359.83,18342.0,351.2186,351.5407,351.1893,351.2284,18342.0
2021-03-30 15:15:00,359.86,360.01,359.64,359.76,8085.0,351.2577,351.4041,351.0429,351.1601,8085.0
2021-03-30 15:20:00,359.77,360.07,359.61,360.07,15109.0,351.1698,351.4627,351.0136,351.4627,15109.0
2021-03-30 15:25:00,360.07,360.12,359.72,359.82,9705.0,351.4627,351.5115,351.121,351.2186,9705.0
2021-03-30 15:30:00,359.93,360.05,359.64,359.75,14998.0,351.326,351.4431,351.0429,351.1503,14998.0
2021-03-30 15:35:00,359.72,360.02,359.34,359.59,18867.0,351.121,351.4138,350.7501,350.9941,18867.0
2021-03-30 15:40:00,359.56,359.74,358.91,359.06,28269.0,350.9648,351.1405,350.3304,350.4768,28269.0
2021-03-30 15:45:00,359.04,359.68,359.03,359.17,37060.0,350.4573,351.082,350.4475,350.5842,37060.0
2021-03-30 15:50:00,359.07,359.18,358.17,358.18,57112.0,350.4866,350.5939,349.6081,349.6178,57112.0
2021-03-30 15:55:00,358.26,358.65,357.1,358.65,217612.0,349.6959,350.0766,348.5637,350.0766,217612.0
2021-03-31 09:30:00,359.59,361.5,358.83,360.3,79655.0,350.9941,352.8585,350.2523,351.6872,79655.0
2021-03-31 09:35:00,360.21,360.94,358.69,359.45,32120.0,351.5993,352.3119,350.1156,350.8575,32120.0
2021-03-31 09:40:00,359.46,360.8,359.36,359.46,20563.0,350.8672,352.1752,350.7696,350.8672,20563.0
2021-03-31 09:45:00,359.36,359.41,357.77,358.18,19047.0,350.7696,350.8184,349.2176,349.6178,19047.0
2021-03-31 09:50:00,358.24,358.24,357.39,357.66,20960.0,349.6764,349.6764,348.8467,349.1103,20960.0
2021-03-31 09:55:00,357.57,358.35,357.51,358.15,30760.0,349.0224,349.7838,348.9638,349.5886,30760.0
2021-03-31 10:00:00,358.23,358.92,357.76,358.92,52574.0,349.6666,350.3401,349.2079,350.3401,52574.0
2021-03-31 10:05:00,358.8,358.88,358.19,358.67,19255.0,350.223,350.3011,349.6276,350.0961,19255.0
2021-03-31 10:10:00,358.51,358.8,357.77,357.82,16801.0,349.9399,350.223,349.2176,349.2664,16801.0
2021-03-31 10:15:00,357.76,357.76,356.73,357.05,24922.0,349.2079,349.2079,348.2025,348.5148,24922.0
2021-03-31 10:20:00,357.05,357.56,357.05,357.45,19903.0,348.5148,349.0127,348.5148,348.9053,19903.0
2021-03-31 10:25:00,357.49,357.92,357.3,357.3,10897.0,348.9443,349.364,348.7589,348.7589,10897.0
2021-03-31 10:30:00,357.3,358.24,357.17,358.09,9120.0,348.7589,349.6764,348.632,349.53,9120.0
2021-03-31 10:35:00,358.11,358.52,358.04,358.25,11673.0,349.5495,349.9497,349.4812,349.6862,11673.0
2021-03-31 10:40:00,358.31,358.75,358.15,358.29,20858.0,349.7447,350.1742,349.5886,349.7252,20858.0
2021-03-31 10:45:00,358.3,358.57,358.0,358.22,21822.0,349.735,349.9985,349.4421,349.6569,21822.0
2021-03-31 10:50:00,358.21,358.8,358.11,358.58,13605.0,349.6471,350.223,349.5495,350.0083,13605.0
2021-03-31 10:55:00,358.73,358.73,357.75,357.75,26421.0,350.1547,350.1547,349.1981,349.1981,26421.0
2021-03-31 11:00:00,357.72,358.67,357.72,357.98,18480.0,349.1688,350.0961,349.1688,349.4226,18480.0
2021-03-31 11:05:00,358.04,358.45,357.92,357.99,9658.0,349.4812,349.8814,349.364,349.4324,9658.0
2021-03-31 11:10:00,358.05,358.14,357.5,357.5,19459.0,349.4909,349.5788,348.9541,348.9541,19459.0
2021-03-31 11:15:00,357.5,357.59,356.96,357.03,26270.0,348.9541,349.0419,348.427,348.4953,26270.0
2021-03-31 11:20:00,356.97,357.17,356.84,357.03,21144.0,348.4368,348.632,348.3099,348.4953,21144.0
2021-03-31 11:25:00,357.03,357.69,356.99,357.44,70136.0,348.4953,349.1395,348.4563,348.8955,70136.0
2021-03-31 11:30:00,357.42,357.62,357.01,357.2,116864.0,348.876,349.0712,348.4758,348.6613,116864.0
2021-03-31 11:35:00,357.19,357.24,356.86,356.95,46968.0,348.6515,348.7003,348.3294,348.4172,46968.0
2021-03-31 11:40:00,356.95,357.1,356.85,356.87,21360.0,348.4172,348.5637,348.3196,348.3391,21360.0
2021-03-31 11:45:00,356.95,357.31,356.93,357.04,38323.0,348.4172,348.7686,348.3977,348.5051,38323.0
2021-03-31 11:50:00,356.97,357.74,356.81,357.42,124061.0,348.4368,349.1884,348.2806,348.876,124061.0
2021-03-31 11:55:00,357.38,358.72,357.22,358.64,48757.0,348.837,350.1449,348.6808,350.0668,48757.0
2021-03-31 12:00:00,358.64,358.9,358.06,358.25,30547.0,350.0668,350.3206,349.5007,349.6862,30547.0
2021-03-31 12:05:00,358.3,358.49,358.0,358.09,17733.0,349.735,349.9204,349.4421,349.53,17733.0
2021-03-31 12:10:00,358.15,358.47,357.91,358.21,16492.0,349.5886,349.9009,349.3543,349.6471,16492.0
2021-03-31 12:15:00,358.27,358.47,358.0,358.3,11322.0,349.7057,349.9009,349.4421,349.735,11322.0
2021-03-31 12:20:00,358.37,358.82,358.24,358.74,9523.0,349.8033,350.2425,349.6764,350.1644,9523.0
2021-03-31 12:25:00,358.78,358.93,358.29,358.29,17103.0,350.2035,350.3499,349.7252,349.7252,17103.0
2021-03-31 12:30:00,358.31,358.48,358.12,358.22,29291.0,349.7447,349.9107,349.5593,349.6569,29291.0
2021-03-31 12:35:00,358.17,358.27,357.93,358.03,33846.0,349.6081,349.7057,349.3738,349.4714,33846.0
2021-03-31 12:40:00,358.06,358.1,357.89,358.05,20925.0,349.5007,349.5397,349.3348,349.4909,20925.0
2021-03-31 12:45:00,358.01,358.17,357.91,357.97,27614.0,349.4519,349.6081,349.3543,349.4129,27614.0
2021-03-31 12:50:00,357.98,357.98,357.55,357.56,19244.0,349.4226,349.4226,349.0029,349.0127,19244.0
2021-03-31 12:55:00,357.56,357.73,357.44,357.48,18232.0,349.0127,349.1786,348.8955,348.9346,18232.0
2021-03-31 13:00:00,357.48,357.83,357.4,357.43,13472.0,348.9346,349.2762,348.8565,348.8858,13472.0
2021-03-31 13:05:00,357.59,357.89,357.59,357.74,8840.0,349.0419,349.3348,349.0419,349.1884,8840.0
2021-03-31 13:10:00,357.71,357.71,357.3,357.5,27688.0,349.1591,349.1591,348.7589,348.9541,27688.0
2021-03-31 13:15:00,357.46,357.9,357.44,357.71,13137.0,348.915,349.3445,348.8955,349.1591,13137.0
2021-03-31 13:20:00,357.64,358.07,357.48,358.06,9551.0,349.0907,349.5105,348.9346,349.5007,9551.0
2021-03-31 13:25:00,357.99,358.37,357.77,358.04,47760.0,349.4324,349.8033,349.2176,349.4812,47760.0
2021-03-31 13:30:00,358.01,358.21,357.94,358.06,29917.0,349.4519,349.6471,349.3836,349.5007,29917.0
2021-03-31 13:35:00,358.05,358.09,357.74,357.9,24045.0,349.4909,349.53,349.1884,349.3445,24045.0
2021-03-31 13:40:00,357.92,358.06,357.68,358.02,13369.0,349.364,349.5007,349.1298,349.4617,13369.0
2021-03-31 13:45:00,357.99,358.06,357.93,358.0,15488.0,349.4324,349.5007,349.3738,349.4421,15488.0
2021-03-31 13:50:00,358.03,358.05,357.83,357.99,19512.0,349.4714,349.4909,349.2762,349.4324,19512.0
2021-03-31 13:55:00,357.95,358.07,357.91,357.99,26517.0,349.3933,349.5105,349.3543,349.4324,26517.0
2021-03-31 14:00:00,358.02,358.02,357.68,357.95,12307.0,349.4617,349.4617,349.1298,349.3933,12307.0
2021-03-31 14:05:00,357.97,358.43,357.81,357.84,23992.0,349.4129,349.8619,349.2567,349.286,23992.0
2021-03-31 14:10:00,357.82,357.82,357.26,357.68,8900.0,349.2664,349.2664,348.7198,349.1298,8900.0
2021-03-31 14:15:00,357.63,357.65,357.08,357.08,15890.0,349.081,349.1005,348.5441,348.5441,15890.0
2021-03-31 14:20:00,357.07,357.36,356.93,357.36,14879.0,348.5344,348.8174,348.3977,348.8174,14879.0
2021-03-31 14:25:00,357.25,357.8,357.19,357.64,10086.0,348.7101,349.2469,348.6515,349.0907,10086.0
2021-03-31 14:30:00,357.66,357.84,357.61,357.79,7201.0,349.1103,349.286,349.0615,349.2372,7201.0
2021-03-31 14:35:00,357.73,357.84,357.58,357.65,11402.0,349.1786,349.286,349.0322,349.1005,11402.0
2021-03-31 14:40:00,357.65,357.81,357.23,357.81,14924.0,349.1005,349.2567,348.6905,349.2567,14924.0
2021-03-31 14:45:00,357.83,357.95,357.42,357.56,19280.0,349.2762,349.3933,348.876,349.0127,19280.0
2021-03-31 14:50:00,357.57,357.65,357.43,357.58,35610.0,349.0224,349.1005,348.8858,349.0322,35610.0
2021-03-31 14:55:00,357.57,357.72,357.27,357.33,35065.0,349.0224,349.1688,348.7296,348.7882,35065.0
2021-03-31 15:00:00,357.42,357.59,357.37,357.5,14135.0,348.876,349.0419,348.8272,348.9541,14135.0
2021-03-31 15:05:00,357.5,357.67,357.34,357.57,21820.0,348.9541,349.12,348.7979,349.0224,21820.0
2021-03-31 15:10:00,357.56,357.59,357.24,357.34,22023.0,349.0127,349.0419,348.7003,348.7979,22023.0
2021-03-31 15:15:00,357.38,357.65,357.27,357.33,20855.0,348.837,349.1005,348.7296,348.7882,20855.0
2021-03-31 15:20:00,357.25,357.27,356.84,356.84,15633.0,348.7101,348.7296,348.3099,348.3099,15633.0
2021-03-31 15:25:00,356.92,357.26,356.91,357.14,14957.0,348.388,348.7198,348.3782,348.6027,14957.0
2021-03-31 15:30:00,357.18,357.49,356.83,356.93,26199.0,348.6417,348.9443,348.3001,348.3977,26199.0
2021-03-31 15:35:00,356.91,357.11,356.37,356.53,32361.0,348.3782,348.5734,347.8511,348.0073,32361.0
2021-03-31 15:40:00,356.47,356.58,356.06,356.2,23275.0,347.9487,348.0561,347.5485,347.6852,23275.0
2021-03-31 15:45:00,356.14,356.34,356.01,356.07,34402.0,347.6266,347.8218,347.4997,347.5583,34402.0
2021-03-31 15:50:00,356.16,356.77,355.95,356.34,70275.0,347.6461,348.2415,347.4411,347.8218,70275.0
2021-03-31 15:55:00,356.44,356.98,355.78,356.4,238240.0,347.9194,348.4465,347.2752,347.8804,238240.0
2021-04-01 09:30:00,357.04,359.97,355.24,359.44,180274.0,348.5051,351.365,346.7481,350.8477,180274.0
2021-04-01 09:35:00,359.62,360.89,359.3,360.23,82419.0,351.0234,352.2631,350.7111,351.6188,82419.0
2021-04-01 09:40:00,359.94,361.29,359.52,361.0,42703.0,351.3358,352.6535,350.9258,352.3704,42703.0
2021-04-01 09:45:00,360.89,361.58,360.38,360.8,31619.0,352.2631,352.9366,351.7652,352.1752,31619.0
2021-04-01 09:50:00,360.82,361.68,360.8,361.15,53011.0,352.1947,353.0342,352.1752,352.5168,53011.0
2021-04-01 09:55:00,361.19,361.59,360.78,361.53,77411.0,352.5559,352.9463,352.1557,352.8878,77411.0
2021-04-01 10:00:00,361.61,361.7,360.89,361.12,83990.0,352.9658,353.0537,352.2631,352.4876,83990.0
2021-04-01 10:05:00,361.15,361.65,360.87,361.31,89472.0,352.5168,353.0049,352.2435,352.673,89472.0
2021-04-01 10:10:00,361.26,361.88,361.11,361.31,103422.0,352.6242,353.2294,352.4778,352.673,103422.0
2021-04-01 10:15:00,361.37,361.79,361.05,361.45,57862.0,352.7316,353.1415,352.4192,352.8097,57862.0
2021-04-01 10:20:00,361.54,363.2,361.38,362.43,85903.0,352.8975,354.5178,352.7413,353.7662,85903.0
2021-04-01 10:25:00,362.62,362.73,361.61,362.02,48651.0,353.9517,354.0591,352.9658,353.366,48651.0
2021-04-01 10:30:00,362.09,362.35,361.44,361.44,23637.0,353.4344,353.6882,352.7999,352.7999,23637.0
2021-04-01 10:35:00,361.47,361.61,360.46,360.72,22565.0,352.8292,352.9658,351.8433,352.0971,22565.0
2021-04-01 10:40:00,360.76,362.07,360.76,361.79,26520.0,352.1362,353.4148,352.1362,353.1415,26520.0
2021-04-01 10:45:00,361.79,362.25,361.75,362.11,36657.0,353.1415,353.5905,353.1025,353.4539,36657.0
2021-04-01 10:50:00,362.08,362.29,361.86,362.04,47373.0,353.4246,353.6296,353.2099,353.3856,47373.0
2021-04-01 10:55:00,362.04,362.29,361.94,362.23,66662.0,353.3856,353.6296,353.288,353.571,66662.0
2021-04-01 11:00:00,362.27,362.67,361.43,361.53,35443.0,353.6101,354.0005,352.7901,352.8878,35443.0
2021-04-01 11:05:00,361.55,362.29,361.05,362.22,20274.0,352.9073,353.6296,352.4192,353.5613,20274.0
2021-04-01 11:10:00,362.23,362.5,361.6,361.74,18840.0,353.571,353.8346,352.9561,353.0927,18840.0
2021-04-01 11:15:00,361.76,362.67,361.57,361.92,72315.0,353.1123,354.0005,352.9268,353.2684,72315.0
2021-04-01 11:20:00,362.22,362.26,361.56,361.56,6612.0,353.5613,353.6003,352.917,352.917,6612.0
2021-04-01 11:25:00,361.66,362.24,361.49,362.17,10107.0,353.0146,353.5808,352.8487,353.5125,10107.0
2021-04-01 11:30:00,362.2,362.61,362.08,362.25,8770.0,353.5417,353.9419,353.4246,353.5905,8770.0
2021-04-01 11:35:00,362.38,362.76,362.19,362.31,9374.0,353.7174,354.0883,353.532,353.6491,9374.0
2021-04-01 11:40:00,362.24,362.53,362.15,362.47,13701.0,353.5808,353.8638,353.4929,353.8053,13701.0
2021-04-01 11:45:00,362.43,362.45,362.0,362.26,12335.0,353.7662,353.7858,353.3465,353.6003,12335.0
2021-04-01 11:50:00,362.33,362.52,362.23,362.26,13507.0,353.6686,353.8541,353.571,353.6003,13507.0
2021-04-01 11:55:00,362.21,362.21,361.43,361.43,8376.0,353.5515,353.5515,352.7901,352.7901,8376.0
2021-04-01 12:00:00,361.58,361.72,361.14,361.47,46807.0,352.9366,353.0732,352.5071,352.8292,46807.0
2021-04-01 12:05:00,361.62,362.13,361.53,361.68,10167.0,352.9756,353.4734,352.8878,353.0342,10167.0
2021-04-01 12:10:00,361.53,361.64,361.05,361.11,18491.0,352.8878,352.9951,352.4192,352.4778,18491.0
2021-04-01 12:15:00,361.19,361.24,360.64,360.72,17886.0,352.5559,352.6047,352.019,352.0971,17886.0
2021-04-01 12:20:00,360.65,360.95,360.4,360.63,12376.0,352.0288,352.3216,351.7848,352.0093,12376.0
2021-04-01 12:25:00,360.69,361.21,360.52,361.05,13296.0,352.0678,352.5754,351.9019,352.4192,13296.0
2021-04-01 12:30:00,361.07,361.33,360.78,361.02,14920.0,352.4387,352.6925,352.1557,352.3899,14920.0
2021-04-01 12:35:00,360.94,361.47,360.86,361.31,15071.0,352.3119,352.8292,352.2338,352.673,15071.0
2021-04-01 12:40:00,361.35,361.59,361.07,361.59,13145.0,352.7121,352.9463,352.4387,352.9463,13145.0
2021-04-01 12:45:00,361.59,361.59,361.26,361.26,17629.0,352.9463,352.9463,352.6242,352.6242,17629.0
2021-04-01 12:50:00,361.2,361.59,361.12,361.44,8534.0,352.5656,352.9463,352.4876,352.7999,8534.0
2021-04-01 12:55:00,361.44,361.44,361.27,361.32,11770.0,352.7999,352.7999,352.634,352.6828,11770.0
2021-04-01 13:00:00,361.35,361.38,361.16,361.31,9144.0,352.7121,352.7413,352.5266,352.673,9144.0
2021-04-01 13:05:00,361.33,361.49,361.25,361.44,7265.0,352.6925,352.8487,352.6144,352.7999,7265.0
2021-04-01 13:10:00,361.44,361.59,361.3,361.51,7661.0,352.7999,352.9463,352.6633,352.8682,7661.0
2021-04-01 13:15:00,361.5,361.5,360.98,361.05,7873.0,352.8585,352.8585,352.3509,352.4192,7873.0
2021-04-01 13:20:00,361.06,361.17,360.94,360.97,8733.0,352.429,352.5364,352.3119,352.3411,8733.0
2021-04-01 13:25:00,360.97,361.32,360.71,360.84,13729.0,352.3411,352.6828,352.0874,352.2142,13729.0
2021-04-01 13:30:00,360.82,361.51,360.73,361.47,11368.0,352.1947,352.8682,352.1069,352.8292,11368.0
2021-04-01 13:35:00,361.51,361.53,361.2,361.53,11271.0,352.8682,352.8878,352.5656,352.8878,11271.0
2021-04-01 13:40:00,361.51,361.59,361.25,361.42,11415.0,352.8682,352.9463,352.6144,352.7804,11415.0
2021-04-01 13:45:00,361.46,361.59,361.41,361.5,6390.0,352.8194,352.9463,352.7706,352.8585,6390.0
2021-04-01 13:50:00,361.53,362.03,361.45,362.03,15455.0,352.8878,353.3758,352.8097,353.3758,15455.0
2021-04-01 13:55:00,362.1,362.1,361.89,361.98,9437.0,353.4441,353.4441,353.2391,353.327,9437.0
2021-04-01 14:00:00,361.97,362.04,361.86,361.92,16616.0,353.3172,353.3856,353.2099,353.2684,16616.0
2021-04-01 14:05:00,361.96,362.09,361.86,361.97,7596.0,353.3075,353.4344,353.2099,353.3172,7596.0
2021-04-01 14:10:00,361.97,362.07,361.9,361.95,12133.0,353.3172,353.4148,353.2489,353.2977,12133.0
2021-04-01 14:15:00,362.0,362.11,361.9,361.97,19678.0,353.3465,353.4539,353.2489,353.3172,19678.0
2021-04-01 14:20:00,362.02,362.45,361.93,362.45,14288.0,353.366,353.7858,353.2782,353.7858,14288.0
2021-04-01 14:25:00,362.59,362.86,362.59,362.79,10545.0,353.9224,354.186,353.9224,354.1176,10545.0
2021-04-01 14:30:00,362.8,362.87,362.59,362.87,4880.0,354.1274,354.1957,353.9224,354.1957,4880.0
2021-04-01 14:35:00,362.87,362.99,362.61,362.81,16085.0,354.1957,354.3129,353.9419,354.1372,16085.0
2021-04-01 14:40:00,362.79,362.9,362.58,362.67,11799.0,354.1176,354.225,353.9127,354.0005,11799.0
2021-04-01 14:45:00,362.64,363.15,362.64,363.01,50632.0,353.9712,354.469,353.9712,354.3324,50632.0
2021-04-01 14:50:00,363.08,363.28,362.95,363.15,17110.0,354.4007,354.5959,354.2738,354.469,17110.0
2021-04-01 14:55:00,363.09,363.36,362.96,363.11,17196.0,354.4105,354.674,354.2836,354.43,17196.0
2021-04-01 15:00:00,363.12,363.15,362.56,362.72,13862.0,354.4397,354.469,353.8931,354.0493,13862.0
2021-04-01 15:05:00,362.75,362.75,362.42,362.43,15064.0,354.0786,354.0786,353.7565,353.7662,15064.0
2021-04-01 15:10:00,362.45,362.68,362.39,362.51,23613.0,353.7858,354.0103,353.7272,353.8443,23613.0
2021-04-01 15:15:00,362.45,362.74,362.25,362.5,16978.0,353.7858,354.0688,353.5905,353.8346,16978.0
2021-04-01 15:20:00,362.48,362.5,362.0,362.12,14996.0,353.815,353.8346,353.3465,353.4636,14996.0
2021-04-01 15:25:00,362.12,362.55,362.02,362.44,12986.0,353.4636,353.8834,353.366,353.776,12986.0
2021-04-01 15:30:00,362.47,362.5,361.98,362.36,28019.0,353.8053,353.8346,353.327,353.6979,28019.0
2021-04-01 15:35:00,362.33,362.65,361.98,361.98,28021.0,353.6686,353.981,353.327,353.327,28021.0
2021-04-01 15:40:00,361.93,362.27,361.93,362.25,15117.0,353.2782,353.6101,353.2782,353.5905,15117.0
2021-04-01 15:45:00,362.29,362.46,362.17,362.33,23963.0,353.6296,353.7955,353.5125,353.6686,23963.0
2021-04-01 15:50:00,362.33,362.73,362.18,362.61,39272.0,353.6686,354.0591,353.5222,353.9419,39272.0
2021-04-01 15:55:00,362.62,363.4,362.36,363.37,106524.0,353.9517,354.7131,353.6979,354.6838,106524.0
2021-04-05 09:30:00,366.8,367.55,365.87,367.5,57503.0,358.0318,358.7638,357.124,358.715,57503.0
2021-04-05 09:35:00,367.65,367.68,365.23,365.91,23119.0,358.8615,358.8907,356.4993,357.1631,23119.0
2021-04-05 09:40:00,366.01,366.22,365.5,366.03,11994.0,357.2607,357.4656,356.7629,357.2802,11994.0
2021-04-05 09:45:00,366.08,366.39,365.27,365.79,19978.0,357.329,357.6316,356.5383,357.0459,19978.0
2021-04-05 09:50:00,365.5,366.64,365.37,366.2,19750.0,356.7629,357.8756,356.636,357.4461,19750.0
2021-04-05 09:55:00,366.27,366.93,366.13,366.13,17064.0,357.5144,358.1587,357.3778,357.3778,17064.0
2021-04-05 10:00:00,366.15,366.15,365.36,365.78,16126.0,357.3973,357.3973,356.6262,357.0362,16126.0
2021-04-05 10:05:00,365.73,365.73,365.19,365.7,24461.0,356.9874,356.9874,356.4603,356.9581,24461.0
2021-04-05 10:10:00,365.58,365.61,364.34,364.51,14821.0,356.8409,356.8702,355.6306,355.7965,14821.0
2021-04-05 10:15:00,364.54,365.43,364.54,365.43,15057.0,355.8258,356.6945,355.8258,356.6945,15057.0
2021-04-05 10:20:00,365.48,365.95,365.42,365.75,12726.0,356.7433,357.2021,356.6848,357.0069,12726.0
2021-04-05 10:25:00,365.83,365.87,364.99,365.03,14425.0,357.085,357.124,356.265,356.3041,14425.0
2021-04-05 10:30:00,365.09,366.06,365.03,366.06,19283.0,356.3627,357.3095,356.3041,357.3095,19283.0
2021-04-05 10:35:00,366.06,366.06,365.53,365.88,8637.0,357.3095,357.3095,356.7921,357.1338,8637.0
2021-04-05 10:40:00,365.99,366.75,365.95,366.63,26563.0,357.2411,357.983,357.2021,357.8658,26563.0
2021-04-05 10:45:00,366.77,367.25,366.7,366.7,17882.0,358.0025,358.471,357.9342,357.9342,17882.0
2021-04-05 10:50:00,366.8,367.55,366.76,367.25,31717.0,358.0318,358.7638,357.9927,358.471,31717.0
2021-04-05 10:55:00,367.34,367.68,366.86,366.87,16644.0,358.5589,358.8907,358.0903,358.1001,16644.0
2021-04-05 11:00:00,366.82,367.19,366.77,367.07,9882.0,358.0513,358.4125,358.0025,358.2953,9882.0
2021-04-05 11:05:00,367.07,367.57,366.93,367.18,19790.0,358.2953,358.7834,358.1587,358.4027,19790.0
2021-04-05 11:10:00,367.23,367.62,367.23,367.49,10548.0,358.4515,358.8322,358.4515,358.7053,10548.0
2021-04-05 11:15:00,367.51,367.74,367.25,367.74,10367.0,358.7248,358.9493,358.471,358.9493,10367.0
2021-04-05 11:20:00,367.75,368.18,367.38,368.0,18237.0,358.9591,359.3788,358.5979,359.2031,18237.0
2021-04-05 11:25:00,368.04,368.39,367.98,368.33,9605.0,359.2421,359.5838,359.1836,359.5252,9605.0
2021-04-05 11:30:00,368.19,368.73,367.94,368.69,15382.0,359.3885,359.9156,359.1445,359.8766,15382.0
2021-04-05 11:35:00,368.62,369.16,368.51,369.01,18030.0,359.8083,360.3354,359.7009,360.1889,18030.0
2021-04-05 11:40:00,369.0,369.29,368.82,369.17,15782.0,360.1792,360.4623,360.0035,360.3451,15782.0
2021-04-05 11:45:00,369.17,369.39,369.09,369.16,12383.0,360.3451,360.5599,360.267,360.3354,12383.0
2021-04-05 11:50:00,369.1,369.14,368.72,368.98,11426.0,360.2768,360.3158,359.9059,360.1597,11426.0
2021-04-05 11:55:00,368.93,369.47,368.86,369.31,25499.0,360.1109,360.6379,360.0425,360.4818,25499.0
2021-04-05 12:00:00,369.41,369.45,369.03,369.14,10018.0,360.5794,360.6184,360.2085,360.3158,10018.0
2021-04-05 12:05:00,369.06,369.26,368.82,369.13,11514.0,360.2378,360.433,360.0035,360.3061,11514.0
2021-04-05 12:10:00,369.05,369.57,369.02,369.55,13548.0,360.228,360.7356,360.1987,360.716,13548.0
2021-04-05 12:15:00,369.57,369.69,369.36,369.45,11412.0,360.7356,360.8527,360.5306,360.6184,11412.0
2021-04-05 12:20:00,369.47,369.65,369.36,369.61,7401.0,360.6379,360.8136,360.5306,360.7746,7401.0
2021-04-05 12:25:00,369.64,370.23,369.64,370.21,17954.0,360.8039,361.3798,360.8039,361.3603,17954.0
2021-04-05 12:30:00,370.25,370.52,370.15,370.4,6123.0,361.3993,361.6628,361.3017,361.5457,6123.0
2021-04-05 12:35:00,370.39,370.49,369.88,369.94,15754.0,361.536,361.6336,361.0381,361.0967,15754.0
2021-04-05 12:40:00,370.0,370.17,369.52,369.77,10953.0,361.1553,361.3212,360.6868,360.9308,10953.0
2021-04-05 12:45:00,369.77,370.07,369.69,370.01,7803.0,360.9308,361.2236,360.8527,361.165,7803.0
2021-04-05 12:50:00,369.94,370.19,369.8,369.81,10357.0,361.0967,361.3407,360.9601,360.9698,10357.0
2021-04-05 12:55:00,369.75,369.94,369.54,369.94,5921.0,360.9113,361.0967,360.7063,361.0967,5921.0
2021-04-05 13:00:00,369.94,370.04,369.77,370.04,7229.0,361.0967,361.1943,360.9308,361.1943,7229.0
2021-04-05 13:05:00,370.09,370.14,369.84,370.05,15370.0,361.2431,361.2919,360.9991,361.2041,15370.0
2021-04-05 13:10:00,370.08,370.08,369.78,369.78,5311.0,361.2334,361.2334,360.9405,360.9405,5311.0
2021-04-05 13:15:00,369.8,369.89,369.4,369.6,17665.0,360.9601,361.0479,360.5696,360.7648,17665.0
2021-04-05 13:20:00,369.55,369.55,368.92,369.09,12877.0,360.716,360.716,360.1011,360.267,12877.0
2021-04-05 13:25:00,369.13,369.26,368.81,369.17,8064.0,360.3061,360.433,359.9937,360.3451,8064.0
2021-04-05 13:30:00,369.18,369.73,369.18,369.6,10982.0,360.3549,360.8917,360.3549,360.7648,10982.0
2021-04-05 13:35:00,369.69,369.78,369.13,369.13,7436.0,360.8527,360.9405,360.3061,360.3061,7436.0
2021-04-05 13:40:00,369.0,369.57,368.94,369.47,10011.0,360.1792,360.7356,360.1206,360.6379,10011.0
2021-04-05 13:45:00,369.45,369.63,369.22,369.46,14322.0,360.6184,360.7941,360.3939,360.6282,14322.0
2021-04-05 13:50:00,369.38,369.61,369.32,369.59,5991.0,360.5501,360.7746,360.4915,360.7551,5991.0
2021-04-05 13:55:00,369.57,369.57,369.31,369.46,5576.0,360.7356,360.7356,360.4818,360.6282,5576.0
2021-04-05 14:00:00,369.6,369.6,368.98,369.01,8395.0,360.7648,360.7648,360.1597,360.1889,8395.0
2021-04-05 14:05:00,368.99,369.17,368.95,369.08,7836.0,360.1694,360.3451,360.1304,360.2573,7836.0
2021-04-05 14:10:00,369.08,369.13,368.7,368.74,8523.0,360.2573,360.3061,359.8864,359.9254,8523.0
2021-04-05 14:15:00,368.72,368.84,368.66,368.66,5615.0,359.9059,360.023,359.8473,359.8473,5615.0
2021-04-05 14:20:00,368.7,368.77,368.53,368.73,12479.0,359.8864,359.9547,359.7204,359.9156,12479.0
2021-04-05 14:25:00,368.71,368.71,368.41,368.44,4032.0,359.8961,359.8961,359.6033,359.6326,4032.0
2021-04-05 14:30:00,368.41,368.7,368.41,368.67,9231.0,359.6033,359.8864,359.6033,359.8571,9231.0
2021-04-05 14:35:00,368.62,368.68,368.42,368.68,11087.0,359.8083,359.8668,359.613,359.8668,11087.0
2021-04-05 14:40:00,368.69,368.77,368.44,368.54,11478.0,359.8766,359.9547,359.6326,359.7302,11478.0
2021-04-05 14:45:00,368.59,368.63,368.38,368.55,17118.0,359.779,359.818,359.574,359.7399,17118.0
2021-04-05 14:50:00,368.71,368.71,368.01,368.08,12346.0,359.8961,359.8961,359.2129,359.2812,12346.0
2021-04-05 14:55:00,368.09,368.5,368.09,368.49,16522.0,359.2909,359.6911,359.2909,359.6814,16522.0
2021-04-05 15:00:00,368.47,368.51,367.66,367.81,13328.0,359.6619,359.7009,358.8712,359.0176,13328.0
2021-04-05 15:05:00,367.83,367.95,367.69,367.86,13909.0,359.0372,359.1543,358.9005,359.0664,13909.0
2021-04-05 15:10:00,367.77,367.85,367.47,367.58,17595.0,358.9786,359.0567,358.6858,358.7931,17595.0
2021-04-05 15:15:00,367.48,367.88,367.47,367.88,14762.0,358.6955,359.086,358.6858,359.086,14762.0
2021-04-05 15:20:00,367.86,367.93,367.59,367.63,8042.0,359.0664,359.1348,358.8029,358.8419,8042.0
2021-04-05 15:25:00,367.41,367.47,366.89,367.26,15497.0,358.6272,358.6858,358.1196,358.4808,15497.0
2021-04-05 15:30:00,367.23,367.25,366.9,367.02,15039.0,358.4515,358.471,358.1294,358.2465,15039.0
2021-04-05 15:35:00,367.09,367.8,367.04,367.8,12713.0,358.3148,359.0079,358.266,359.0079,12713.0
2021-04-05 15:40:00,367.69,368.06,367.52,367.92,19873.0,358.9005,359.2617,358.7346,359.125,19873.0
2021-04-05 15:45:00,367.96,368.46,367.81,368.13,16867.0,359.164,359.6521,359.0176,359.33,16867.0
2021-04-05 15:50:00,367.98,368.34,367.6,368.21,33319.0,359.1836,359.535,358.8127,359.4081,33319.0
2021-04-05 15:55:00,368.16,368.61,367.92,368.28,105398.0,359.3593,359.7985,359.125,359.4764,105398.0
2021-04-06 09:30:00,364.9,365.86,362.78,362.8,97372.0,356.1772,357.1142,354.1079,354.1274,97372.0
2021-04-06 09:35:00,362.99,363.52,362.5,363.21,48699.0,354.3129,354.8302,353.8346,354.5276,48699.0
2021-04-06 09:40:00,363.26,364.95,363.09,364.15,36824.0,354.5764,356.226,354.4105,355.4451,36824.0
2021-04-06 09:45:00,364.06,364.25,363.47,363.56,23665.0,355.3573,355.5427,354.7814,354.8692,23665.0
2021-04-06 09:50:00,363.68,365.07,363.66,364.98,21840.0,354.9864,356.3431,354.9668,356.2553,21840.0
2021-04-06 09:55:00,365.03,365.36,364.47,364.54,32503.0,356.3041,356.6262,355.7575,355.8258,32503.0
2021-04-06 10:00:00,364.7,365.09,364.7,365.09,12786.0,355.982,356.3627,355.982,356.3627,12786.0
2021-04-06 10:05:00,365.12,366.05,364.98,365.87,24352.0,356.3919,357.2997,356.2553,357.124,24352.0
2021-04-06 10:10:00,365.99,366.18,365.52,365.57,16691.0,357.2411,357.4266,356.7824,356.8312,16691.0
2021-04-06 10:15:00,365.61,366.27,365.5,366.08,17807.0,356.8702,357.5144,356.7629,357.329,17807.0
2021-04-06 10:20:00,366.15,366.66,366.0,366.61,11046.0,357.3973,357.8951,357.2509,357.8463,11046.0
2021-04-06 10:25:00,366.71,366.85,365.7,365.7,12807.0,357.9439,358.0806,356.9581,356.9581,12807.0
2021-04-06 10:30:00,365.56,365.87,365.14,365.8,13310.0,356.8214,357.124,356.4115,357.0557,13310.0
2021-04-06 10:35:00,365.74,366.07,365.28,366.03,10066.0,356.9971,357.3192,356.5481,357.2802,10066.0
2021-04-06 10:40:00,366.03,366.13,365.5,365.8,18059.0,357.2802,357.3778,356.7629,357.0557,18059.0
2021-04-06 10:45:00,365.85,366.14,365.47,365.53,14559.0,357.1045,357.3876,356.7336,356.7921,14559.0
2021-04-06 10:50:00,365.4,365.9,365.13,365.79,19790.0,356.6652,357.1533,356.4017,357.0459,19790.0
2021-04-06 10:55:00,365.79,366.27,365.78,366.0,18633.0,357.0459,357.5144,357.0362,357.2509,18633.0
2021-04-06 11:00:00,366.0,366.82,365.85,366.67,16601.0,357.2509,358.0513,357.1045,357.9049,16601.0
2021-04-06 11:05:00,366.73,366.97,366.62,366.94,18270.0,357.9634,358.1977,357.8561,358.1684,18270.0
2021-04-06 11:10:00,366.87,367.46,366.86,367.45,13365.0,358.1001,358.676,358.0903,358.6662,13365.0
2021-04-06 11:15:00,367.47,367.87,367.4,367.73,13529.0,358.6858,359.0762,358.6174,358.9395,13529.0
2021-04-06 11:20:00,367.67,367.8,367.31,367.31,18475.0,358.881,359.0079,358.5296,358.5296,18475.0
2021-04-06 11:25:00,367.3,367.45,367.15,367.38,10706.0,358.5198,358.6662,358.3734,358.5979,10706.0
2021-04-06 11:30:00,367.4,367.81,367.21,367.59,21862.0,358.6174,359.0176,358.432,358.8029,21862.0
2021-04-06 11:35:00,367.55,368.22,367.55,368.07,13535.0,358.7638,359.4178,358.7638,359.2714,13535.0
2021-04-06 11:40:00,368.12,368.47,367.94,368.47,15547.0,359.3202,359.6619,359.1445,359.6619,15547.0
2021-04-06 11:45:00,368.53,369.07,368.53,368.68,22340.0,359.7204,360.2475,359.7204,359.8668,22340.0
2021-04-06 11:50:00,368.69,368.73,368.11,368.29,11250.0,359.8766,359.9156,359.3105,359.4862,11250.0
2021-04-06 11:55:00,368.29,368.5,368.0,368.42,10840.0,359.4862,359.6911,359.2031,359.613,10840.0
2021-04-06 12:00:00,368.43,368.88,368.37,368.46,13703.0,359.6228,360.0621,359.5642,359.6521,13703.0
2021-04-06 12:05:00,368.44,368.55,368.25,368.55,7301.0,359.6326,359.7399,359.4471,359.7399,7301.0
2021-04-06 12:10:00,368.63,368.66,368.3,368.43,9894.0,359.818,359.8473,359.4959,359.6228,9894.0
2021-04-06 12:15:00,368.49,369.32,368.36,369.32,24382.0,359.6814,360.4915,359.5545,360.4915,24382.0
2021-04-06 12:20:00,369.4,369.4,368.7,368.7,9063.0,360.5696,360.5696,359.8864,359.8864,9063.0
2021-04-06 12:25:00,368.69,368.79,368.47,368.6,10400.0,359.8766,359.9742,359.6619,359.7887,10400.0
2021-04-06 12:30:00,368.63,368.64,368.36,368.46,8688.0,359.818,359.8278,359.5545,359.6521,8688.0
2021-04-06 12:35:00,368.46,368.6,368.29,368.42,8486.0,359.6521,359.7887,359.4862,359.613,8486.0
2021-04-06 12:40:00,368.46,368.52,368.21,368.47,7017.0,359.6521,359.7107,359.4081,359.6619,7017.0
2021-04-06 12:45:00,368.49,368.87,368.47,368.78,6649.0,359.6814,360.0523,359.6619,359.9644,6649.0
2021-04-06 12:50:00,368.77,368.92,368.65,368.86,9113.0,359.9547,360.1011,359.8376,360.0425,9113.0
2021-04-06 12:55:00,368.85,368.93,368.69,368.73,9491.0,360.0328,360.1109,359.8766,359.9156,9491.0
2021-04-06 13:00:00,368.72,368.75,368.24,368.31,6651.0,359.9059,359.9352,359.4374,359.5057,6651.0
2021-04-06 13:05:00,368.3,368.42,368.16,368.42,9522.0,359.4959,359.613,359.3593,359.613,9522.0
2021-04-06 13:10:00,368.35,368.73,368.26,368.73,13627.0,359.5447,359.9156,359.4569,359.9156,13627.0
2021-04-06 13:15:00,368.66,368.98,368.65,368.84,14134.0,359.8473,360.1597,359.8376,360.023,14134.0
2021-04-06 13:20:00,368.94,369.53,368.76,369.53,33774.0,360.1206,360.6965,359.9449,360.6965,33774.0
2021-04-06 13:25:00,369.44,369.47,368.81,369.26,17027.0,360.6087,360.6379,359.9937,360.433,17027.0
2021-04-06 13:30:00,369.23,369.24,368.85,368.85,9539.0,360.4037,360.4134,360.0328,360.0328,9539.0
2021-04-06 13:35:00,368.9,369.43,368.82,369.43,14058.0,360.0816,360.5989,360.0035,360.5989,14058.0
2021-04-06 13:40:00,369.36,369.49,369.23,369.23,10664.0,360.5306,360.6575,360.4037,360.4037,10664.0
2021-04-06 13:45:00,369.22,369.32,369.11,369.22,10755.0,360.3939,360.4915,360.2866,360.3939,10755.0
2021-04-06 13:50:00,369.22,369.48,369.14,369.48,8496.0,360.3939,360.6477,360.3158,360.6477,8496.0
2021-04-06 13:55:00,369.35,369.39,369.08,369.1,8071.0,360.5208,360.5599,360.2573,360.2768,8071.0
2021-04-06 14:00:00,369.15,369.2,368.96,369.13,9695.0,360.3256,360.3744,360.1401,360.3061,9695.0
2021-04-06 14:05:00,369.05,369.31,368.97,369.11,9757.0,360.228,360.4818,360.1499,360.2866,9757.0
2021-04-06 14:10:00,369.13,369.37,369.03,369.36,8944.0,360.3061,360.5403,360.2085,360.5306,8944.0
2021-04-06 14:15:00,369.34,369.9,369.25,369.79,15329.0,360.5111,361.0577,360.4232,360.9503,15329.0
2021-04-06 14:20:00,369.77,370.17,369.73,370.05,16570.0,360.9308,361.3212,360.8917,361.2041,16570.0
2021-04-06 14:25:00,369.98,370.08,369.66,369.9,16352.0,361.1358,361.2334,360.8234,361.0577,16352.0
2021-04-06 14:30:00,369.84,369.92,369.39,369.39,10725.0,360.9991,361.0772,360.5599,360.5599,10725.0
2021-04-06 14:35:00,369.32,369.38,368.75,369.3,23853.0,360.4915,360.5501,359.9352,360.472,23853.0
2021-04-06 14:40:00,369.39,369.65,369.38,369.61,15197.0,360.5599,360.8136,360.5501,360.7746,15197.0
2021-04-06 14:45:00,369.6,369.92,369.49,369.89,10344.0,360.7648,361.0772,360.6575,361.0479,10344.0
2021-04-06 14:50:00,369.81,370.09,369.51,370.04,17769.0,360.9698,361.2431,360.677,361.1943,17769.0
2021-04-06 14:55:00,370.01,370.38,369.91,370.37,15601.0,361.165,361.5262,361.0674,361.5164,15601.0
2021-04-06 15:00:00,370.37,370.5,369.45,369.65,17240.0,361.5164,361.6433,360.6184,360.8136,17240.0
2021-04-06 15:05:00,369.62,369.79,369.52,369.71,19949.0,360.7844,360.9503,360.6868,360.8722,19949.0
2021-04-06 15:10:00,369.78,370.36,369.78,370.28,32408.0,360.9405,361.5067,360.9405,361.4286,32408.0
2021-04-06 15:15:00,370.3,370.71,369.98,370.59,31399.0,361.4481,361.8483,361.1358,361.7312,31399.0
2021-04-06 15:20:00,370.5,370.74,370.06,370.63,31713.0,361.6433,361.8776,361.2138,361.7702,31713.0
2021-04-06 15:25:00,370.63,370.75,370.0,370.58,30063.0,361.7702,361.8874,361.1553,361.7214,30063.0
2021-04-06 15:30:00,370.63,370.75,370.09,370.09,26196.0,361.7702,361.8874,361.2431,361.2431,26196.0
2021-04-06 15:35:00,370.04,370.14,369.72,369.72,29459.0,361.1943,361.2919,360.882,360.882,29459.0
2021-04-06 15:40:00,369.71,370.06,369.59,369.77,26234.0,360.8722,361.2138,360.7551,360.9308,26234.0
2021-04-06 15:45:00,369.76,369.94,369.48,369.5,31228.0,360.921,361.0967,360.6477,360.6672,31228.0
2021-04-06 15:50:00,369.45,369.56,369.1,369.25,39579.0,360.6184,360.7258,360.2768,360.4232,39579.0
2021-04-06 15:55:00,369.25,369.8,369.19,369.57,78595.0,360.4232,360.9601,360.3646,360.7356,78595.0
2021-04-07 09:30:00,369.14,371.24,369.0,371.24,102562.0,360.3158,362.3656,360.1792,362.3656,102562.0
2021-04-07 09:35:00,371.16,372.83,370.98,372.66,32246.0,362.2876,363.9176,362.1119,363.7517,32246.0
2021-04-07 09:40:00,372.65,373.43,372.45,373.15,23692.0,363.7419,364.5033,363.5467,364.23,23692.0
2021-04-07 09:45:00,373.3,373.71,372.61,373.29,24241.0,364.3764,364.7766,363.7029,364.3666,24241.0
2021-04-07 09:50:00,373.19,373.96,372.98,373.85,19586.0,364.269,365.0206,364.064,364.9132,19586.0
2021-04-07 09:55:00,373.93,373.94,373.38,373.71,15250.0,364.9913,365.0011,364.4545,364.7766,15250.0
2021-04-07 10:00:00,373.64,373.65,373.01,373.21,34653.0,364.7083,364.718,364.0933,364.2885,34653.0
2021-04-07 10:05:00,373.19,373.8,373.08,373.2,26315.0,364.269,364.8644,364.1617,364.2788,26315.0
2021-04-07 10:10:00,373.4,373.57,372.69,372.69,14882.0,364.474,364.6399,363.781,363.781,14882.0
2021-04-07 10:15:00,372.8,373.23,372.52,372.79,21155.0,363.8883,364.3081,363.615,363.8786,21155.0
2021-04-07 10:20:00,372.6,372.87,371.95,372.19,18668.0,363.6931,363.9567,363.0587,363.2929,18668.0
2021-04-07 10:25:00,372.19,372.32,371.87,372.11,17779.0,363.2929,363.4198,362.9806,363.2148,17779.0
2021-04-07 10:30:00,372.09,372.56,371.98,372.27,12821.0,363.1953,363.6541,363.0879,363.371,12821.0
2021-04-07 10:35:00,372.37,372.43,371.92,372.1,13427.0,363.4686,363.5272,363.0294,363.2051,13427.0
2021-04-07 10:40:00,372.14,372.73,372.11,372.41,16951.0,363.2441,363.82,363.2148,363.5077,16951.0
2021-04-07 10:45:00,372.35,372.66,372.04,372.17,30844.0,363.4491,363.7517,363.1465,363.2734,30844.0
2021-04-07 10:50:00,372.21,372.81,371.58,372.37,76130.0,363.3125,363.8981,362.6975,363.4686,76130.0
2021-04-07 10:55:00,372.31,372.74,371.9,372.05,49828.0,363.4101,363.8298,363.0099,363.1563,49828.0
2021-04-07 11:00:00,371.96,372.68,371.94,372.08,32113.0,363.0684,363.7712,363.0489,363.1856,32113.0
2021-04-07 11:05:00,372.08,372.36,371.84,372.36,32882.0,363.1856,363.4589,362.9513,363.4589,32882.0
2021-04-07 11:10:00,372.32,372.32,371.26,371.74,39533.0,363.4198,363.4198,362.3852,362.8537,39533.0
2021-04-07 11:15:00,371.76,372.26,371.75,371.99,13752.0,362.8732,363.3613,362.8634,363.0977,13752.0
2021-04-07 11:20:00,372.11,372.27,371.42,371.64,22428.0,363.2148,363.371,362.5413,362.7561,22428.0
2021-04-07 11:25:00,371.71,371.73,371.19,371.46,8662.0,362.8244,362.8439,362.3168,362.5804,8662.0
2021-04-07 11:30:00,371.52,371.6,371.11,371.5,22841.0,362.6389,362.717,362.2387,362.6194,22841.0
2021-04-07 11:35:00,371.46,371.59,370.68,370.76,12898.0,362.5804,362.7073,361.819,361.8971,12898.0
2021-04-07 11:40:00,370.75,371.23,370.73,371.05,8567.0,361.8874,362.3559,361.8678,362.1802,8567.0
2021-04-07 11:45:00,371.1,371.46,371.02,371.1,9958.0,362.229,362.5804,362.1509,362.229,9958.0
2021-04-07 11:50:00,371.06,371.21,370.83,371.03,7356.0,362.1899,362.3364,361.9654,362.1607,7356.0
2021-04-07 11:55:00,371.07,371.2,370.68,371.19,9555.0,362.1997,362.3266,361.819,362.3168,9555.0
2021-04-07 12:00:00,371.22,371.49,371.2,371.34,21866.0,362.3461,362.6097,362.3266,362.4632,21866.0
2021-04-07 12:05:00,371.34,371.44,371.15,371.23,11052.0,362.4632,362.5609,362.2778,362.3559,11052.0
2021-04-07 12:10:00,371.21,371.41,371.19,371.3,11340.0,362.3364,362.5316,362.3168,362.4242,11340.0
2021-04-07 12:15:00,371.33,371.35,370.95,371.12,12051.0,362.4535,362.473,362.0826,362.2485,12051.0
2021-04-07 12:20:00,371.05,371.32,370.9,371.11,15128.0,362.1802,362.4437,362.0338,362.2387,15128.0
2021-04-07 12:25:00,371.13,371.13,370.39,370.48,9357.0,362.2583,362.2583,361.536,361.6238,9357.0
2021-04-07 12:30:00,370.4,370.65,370.39,370.56,12033.0,361.5457,361.7897,361.536,361.7019,12033.0
2021-04-07 12:35:00,370.47,371.12,370.47,371.09,8838.0,361.614,362.2485,361.614,362.2192,8838.0
2021-04-07 12:40:00,371.11,371.13,370.85,371.02,7548.0,362.2387,362.2583,361.985,362.1509,7548.0
2021-04-07 12:45:00,371.03,371.34,370.9,371.23,7223.0,362.1607,362.4632,362.0338,362.3559,7223.0
2021-04-07 12:50:00,371.22,371.45,370.98,371.15,26947.0,362.3461,362.5706,362.1119,362.2778,26947.0
2021-04-07 12:55:00,371.2,371.36,371.09,371.27,9097.0,362.3266,362.4828,362.2192,362.3949,9097.0
2021-04-07 13:00:00,371.25,371.39,370.57,370.79,29652.0,362.3754,362.5121,361.7117,361.9264,29652.0
2021-04-07 13:05:00,370.67,371.19,370.67,371.0,11992.0,361.8093,362.3168,361.8093,362.1314,11992.0
2021-04-07 13:10:00,371.0,371.45,370.94,371.26,9499.0,362.1314,362.5706,362.0728,362.3852,9499.0
2021-04-07 13:15:00,371.39,371.48,371.1,371.34,14854.0,362.5121,362.5999,362.229,362.4632,14854.0
2021-04-07 13:20:00,371.34,371.5,370.78,371.01,7431.0,362.4632,362.6194,361.9166,362.1411,7431.0
2021-04-07 13:25:00,371.0,371.08,370.76,370.82,8124.0,362.1314,362.2095,361.8971,361.9557,8124.0
2021-04-07 13:30:00,370.87,371.09,370.83,370.99,15129.0,362.0045,362.2192,361.9654,362.1216,15129.0
2021-04-07 13:35:00,371.0,371.06,370.77,370.9,10698.0,362.1314,362.1899,361.9069,362.0338,10698.0
2021-04-07 13:40:00,370.9,371.04,370.79,371.02,8186.0,362.0338,362.1704,361.9264,362.1509,8186.0
2021-04-07 13:45:00,371.0,371.1,370.84,370.92,20211.0,362.1314,362.229,361.9752,362.0533,20211.0
2021-04-07 13:50:00,370.95,371.03,370.89,370.94,8395.0,362.0826,362.1607,362.024,362.0728,8395.0
2021-04-07 13:55:00,370.92,371.37,370.87,370.94,24170.0,362.0533,362.4925,362.0045,362.0728,24170.0
2021-04-07 14:00:00,371.0,371.16,370.71,370.71,21472.0,362.1314,362.2876,361.8483,361.8483,21472.0
2021-04-07 14:05:00,370.84,371.56,370.84,371.21,14876.0,361.9752,362.678,361.9752,362.3364,14876.0
2021-04-07 14:10:00,371.28,371.53,371.1,371.4,7384.0,362.4047,362.6487,362.229,362.5218,7384.0
2021-04-07 14:15:00,371.41,371.52,371.32,371.5,5688.0,362.5316,362.6389,362.4437,362.6194,5688.0
2021-04-07 14:20:00,371.53,371.53,371.16,371.52,7456.0,362.6487,362.6487,362.2876,362.6389,7456.0
2021-04-07 14:25:00,371.48,371.48,371.04,371.35,9512.0,362.5999,362.5999,362.1704,362.473,9512.0
2021-04-07 14:30:00,371.37,371.67,371.37,371.57,10495.0,362.4925,362.7854,362.4925,362.6877,10495.0
2021-04-07 14:35:00,371.55,371.65,371.45,371.61,5222.0,362.6682,362.7658,362.5706,362.7268,5222.0
2021-04-07 14:40:00,371.65,371.71,371.45,371.63,29535.0,362.7658,362.8244,362.5706,362.7463,29535.0
2021-04-07 14:45:00,371.5,371.91,371.44,371.86,3947.0,362.6194,363.0196,362.5609,362.9708,3947.0
2021-04-07 14:50:00,371.92,372.29,371.84,371.87,10653.0,363.0294,363.3905,362.9513,362.9806,10653.0
2021-04-07 14:55:00,371.99,372.01,371.66,371.67,7767.0,363.0977,363.1172,362.7756,362.7854,7767.0
2021-04-07 15:00:00,371.8,371.97,371.35,371.35,17187.0,362.9123,363.0782,362.473,362.473,17187.0
2021-04-07 15:05:00,371.42,371.54,371.37,371.51,8353.0,362.5413,362.6585,362.4925,362.6292,8353.0
2021-04-07 15:10:00,371.52,371.62,371.39,371.41,10384.0,362.6389,362.7366,362.5121,362.5316,10384.0
2021-04-07 15:15:00,371.4,371.52,371.0,371.11,16120.0,362.5218,362.6389,362.1314,362.2387,16120.0
2021-04-07 15:20:00,371.19,371.59,371.14,371.37,7950.0,362.3168,362.7073,362.268,362.4925,7950.0
2021-04-07 15:25:00,371.21,371.38,371.02,371.36,11613.0,362.3364,362.5023,362.1509,362.4828,11613.0
2021-04-07 15:30:00,371.3,371.33,370.76,370.95,12348.0,362.4242,362.4535,361.8971,362.0826,12348.0
2021-04-07 15:35:00,370.93,371.63,370.69,371.62,15940.0,362.063,362.7463,361.8288,362.7366,15940.0
2021-04-07 15:40:00,371.5,371.84,371.4,371.75,15988.0,362.6194,362.9513,362.5218,362.8634,15988.0
2021-04-07 15:45:00,371.8,372.05,371.65,371.93,19700.0,362.9123,363.1563,362.7658,363.0391,19700.0
2021-04-07 15:50:00,372.06,372.06,371.11,371.28,32676.0,363.166,363.166,362.2387,362.4047,32676.0
2021-04-07 15:55:00,371.25,371.38,370.98,371.12,75338.0,362.3754,362.5023,362.1119,362.2485,75338.0
2021-04-08 09:30:00,373.0,374.31,372.75,373.48,97960.0,364.5077,365.7878,364.2634,364.9767,97960.0
2021-04-08 09:35:00,373.47,374.95,373.32,374.53,44902.0,364.967,366.4133,364.8204,366.0028,44902.0
2021-04-08 09:40:00,374.4,374.68,374.02,374.22,25832.0,365.8758,366.1494,365.5044,365.6999,25832.0
2021-04-08 09:45:00,374.31,375.65,374.3,375.36,35689.0,365.7878,367.0973,365.7781,366.8139,35689.0
2021-04-08 09:50:00,375.44,376.06,375.22,375.33,45147.0,366.8921,367.498,366.6771,366.7846,45147.0
2021-04-08 09:55:00,375.23,375.5,374.63,374.94,45139.0,366.6869,366.9507,366.1005,366.4035,45139.0
2021-04-08 10:00:00,374.98,375.3,374.91,375.03,27314.0,366.4426,366.7553,366.3742,366.4914,27314.0
2021-04-08 10:05:00,374.95,376.41,374.95,376.36,32029.0,366.4133,367.84,366.4133,367.7912,32029.0
2021-04-08 10:10:00,376.36,376.64,375.9,376.19,27657.0,367.7912,368.0648,367.3416,367.625,27657.0
2021-04-08 10:15:00,376.27,376.27,375.49,375.87,23414.0,367.7032,367.7032,366.941,367.3123,23414.0
2021-04-08 10:20:00,375.89,376.9,375.84,376.79,22220.0,367.3319,368.3189,367.283,368.2114,22220.0
2021-04-08 10:25:00,376.87,377.51,376.77,377.37,24444.0,368.2895,368.915,368.1918,368.7782,24444.0
2021-04-08 10:30:00,377.52,378.1,377.5,377.99,25736.0,368.9247,369.4915,368.9052,369.384,25736.0
2021-04-08 10:35:00,378.03,378.4,377.7,377.99,34916.0,369.4231,369.7847,369.1007,369.384,34916.0
2021-04-08 10:40:00,377.92,377.99,376.78,376.91,22062.0,369.3156,369.384,368.2016,368.3286,22062.0
2021-04-08 10:45:00,376.94,377.0,376.26,376.72,17920.0,368.358,368.4166,367.6934,368.143,17920.0
2021-04-08 10:50:00,376.79,376.85,376.43,376.49,12036.0,368.2114,368.27,367.8596,367.9182,12036.0
2021-04-08 10:55:00,376.49,376.96,376.42,376.9,18560.0,367.9182,368.3775,367.8498,368.3189,18560.0
2021-04-08 11:00:00,376.89,377.14,376.52,377.08,30403.0,368.3091,368.5534,367.9475,368.4948,30403.0
2021-04-08 11:05:00,377.11,377.63,376.89,377.53,45046.0,368.5241,369.0322,368.3091,368.9345,45046.0
2021-04-08 11:10:00,377.46,377.73,377.4,377.62,20917.0,368.8661,369.13,368.8075,369.0225,20917.0
2021-04-08 11:15:00,377.67,377.97,377.63,377.97,18481.0,369.0713,369.3645,369.0322,369.3645,18481.0
2021-04-08 11:20:00,377.98,378.45,377.73,378.36,29668.0,369.3743,369.8336,369.13,369.7456,29668.0
2021-04-08 11:25:00,378.31,378.93,378.15,378.84,16561.0,369.6968,370.3026,369.5404,370.2147,16561.0
2021-04-08 11:30:00,378.86,379.12,378.53,379.12,21901.0,370.2342,370.4883,369.9118,370.4883,21901.0
2021-04-08 11:35:00,379.12,379.12,378.4,378.56,10594.0,370.4883,370.4883,369.7847,369.9411,10594.0
2021-04-08 11:40:00,378.53,378.62,374.27,374.39,83349.0,369.9118,369.9997,365.7487,365.866,83349.0
2021-04-08 11:45:00,374.39,377.74,374.01,377.62,116708.0,365.866,369.1397,365.4947,369.0225,116708.0
2021-04-08 11:50:00,377.56,377.98,376.6,376.85,56420.0,368.9638,369.3743,368.0257,368.27,56420.0
2021-04-08 11:55:00,376.77,377.38,376.41,376.83,36015.0,368.1918,368.7879,367.84,368.2505,36015.0
2021-04-08 12:00:00,376.76,378.32,376.67,378.12,34307.0,368.1821,369.7065,368.0941,369.5111,34307.0
2021-04-08 12:05:00,377.93,378.08,377.54,377.73,21879.0,369.3254,369.472,368.9443,369.13,21879.0
2021-04-08 12:10:00,377.65,378.66,377.24,378.54,34243.0,369.0518,370.0388,368.6511,369.9215,34243.0
2021-04-08 12:15:00,378.48,378.74,377.55,378.49,24354.0,369.8629,370.117,368.9541,369.8727,24354.0
2021-04-08 12:20:00,378.43,378.93,378.04,378.61,20827.0,369.814,370.3026,369.4329,369.9899,20827.0
2021-04-08 12:25:00,378.31,378.63,377.98,378.63,9320.0,369.6968,370.0095,369.3743,370.0095,9320.0
2021-04-08 12:30:00,378.63,379.0,378.55,378.8,15340.0,370.0095,370.3711,369.9313,370.1756,15340.0
2021-04-08 12:35:00,378.82,379.1,378.5,378.61,15704.0,370.1952,370.4688,369.8824,369.9899,15704.0
2021-04-08 12:40:00,378.63,378.74,378.21,378.49,13541.0,370.0095,370.117,369.599,369.8727,13541.0
2021-04-08 12:45:00,378.53,378.53,378.05,378.05,11410.0,369.9118,369.9118,369.4427,369.4427,11410.0
2021-04-08 12:50:00,377.94,378.15,377.9,378.09,41560.0,369.3352,369.5404,369.2961,369.4818,41560.0
2021-04-08 12:55:00,378.07,378.15,377.81,377.85,28336.0,369.4622,369.5404,369.2081,369.2472,28336.0
2021-04-08 13:00:00,377.83,377.89,377.42,377.43,10262.0,369.2277,369.2863,368.827,368.8368,10262.0
2021-04-08 13:05:00,377.37,377.57,376.93,376.94,14133.0,368.7782,368.9736,368.3482,368.358,14133.0
2021-04-08 13:10:00,377.05,377.23,376.94,377.23,14402.0,368.4654,368.6414,368.358,368.6414,14402.0
2021-04-08 13:15:00,377.18,377.8,377.06,377.52,16453.0,368.5925,369.1984,368.4752,368.9247,16453.0
2021-04-08 13:20:00,377.43,377.54,376.79,377.17,11446.0,368.8368,368.9443,368.2114,368.5827,11446.0
2021-04-08 13:25:00,377.1,377.61,377.02,377.57,6133.0,368.5143,369.0127,368.4361,368.9736,6133.0
2021-04-08 13:30:00,377.5,378.09,377.47,377.95,9471.0,368.9052,369.4818,368.8759,369.345,9471.0
2021-04-08 13:35:00,377.92,378.1,377.74,377.99,13840.0,369.3156,369.4915,369.1397,369.384,13840.0
2021-04-08 13:40:00,378.04,378.34,377.94,378.1,12943.0,369.4329,369.7261,369.3352,369.4915,12943.0
2021-04-08 13:45:00,378.04,378.6,377.97,378.58,11986.0,369.4329,369.9802,369.3645,369.9606,11986.0
2021-04-08 13:50:00,378.5,378.99,378.32,378.91,21351.0,369.8824,370.3613,369.7065,370.2831,21351.0
2021-04-08 13:55:00,378.95,379.31,378.62,378.73,40748.0,370.3222,370.674,369.9997,370.1072,40748.0
2021-04-08 14:00:00,378.68,379.23,378.63,379.15,9923.0,370.0583,370.5958,370.0095,370.5176,9923.0
2021-04-08 14:05:00,379.25,379.25,378.7,378.92,13235.0,370.6154,370.6154,370.0779,370.2929,13235.0
2021-04-08 14:10:00,378.85,379.05,378.84,378.94,10379.0,370.2245,370.4199,370.2147,370.3124,10379.0
2021-04-08 14:15:00,378.88,379.04,378.7,378.77,16390.0,370.2538,370.4101,370.0779,370.1463,16390.0
2021-04-08 14:20:00,378.8,378.8,378.43,378.61,12674.0,370.1756,370.1756,369.814,369.9899,12674.0
2021-04-08 14:25:00,378.61,378.9,378.48,378.75,8226.0,369.9899,370.2733,369.8629,370.1267,8226.0
2021-04-08 14:30:00,378.62,378.76,378.35,378.47,10503.0,369.9997,370.1365,369.7359,369.8531,10503.0
2021-04-08 14:35:00,378.44,378.77,378.16,378.69,15484.0,369.8238,370.1463,369.5502,370.0681,15484.0
2021-04-08 14:40:00,378.6,378.8,378.44,378.8,13103.0,369.9802,370.1756,369.8238,370.1756,13103.0
2021-04-08 14:45:00,378.75,378.77,378.5,378.77,8859.0,370.1267,370.1463,369.8824,370.1463,8859.0
2021-04-08 14:50:00,378.89,378.9,378.56,378.67,11081.0,370.2636,370.2733,369.9411,370.0486,11081.0
2021-04-08 14:55:00,378.7,378.71,378.44,378.53,11122.0,370.0779,370.0877,369.8238,369.9118,11122.0
2021-04-08 15:00:00,378.48,378.79,378.26,378.27,37561.0,369.8629,370.1658,369.6479,369.6577,37561.0
2021-04-08 15:05:00,378.26,378.44,378.01,378.23,12301.0,369.6479,369.8238,369.4036,369.6186,12301.0
2021-04-08 15:10:00,378.25,378.26,377.77,377.99,9718.0,369.6381,369.6479,369.1691,369.384,9718.0
2021-04-08 15:15:00,378.04,378.41,377.89,378.4,8352.0,369.4329,369.7945,369.2863,369.7847,8352.0
2021-04-08 15:20:00,378.38,378.42,377.95,377.96,11799.0,369.7652,369.8043,369.345,369.3547,11799.0
2021-04-08 15:25:00,378.0,378.04,377.75,377.88,8456.0,369.3938,369.4329,369.1495,369.2766,8456.0
2021-04-08 15:30:00,378.0,378.12,377.83,377.91,16976.0,369.3938,369.5111,369.2277,369.3059,16976.0
2021-04-08 15:35:00,377.92,378.08,377.74,377.84,15829.0,369.3156,369.472,369.1397,369.2375,15829.0
2021-04-08 15:40:00,377.8,378.0,377.65,377.72,19954.0,369.1984,369.3938,369.0518,369.1202,19954.0
2021-04-08 15:45:00,377.69,377.88,377.47,377.58,31450.0,369.0909,369.2766,368.8759,368.9834,31450.0
2021-04-08 15:50:00,377.55,377.79,377.43,377.64,43389.0,368.9541,369.1886,368.8368,369.042,43389.0
2021-04-08 15:55:00,377.52,377.88,377.0,377.67,100626.0,368.9247,369.2766,368.4166,369.0713,100626.0
2021-04-09 09:30:00,376.08,376.28,374.44,375.86,101471.0,367.5175,367.713,365.9149,367.3025,101471.0
2021-04-09 09:35:00,375.86,377.37,375.73,377.37,35140.0,367.3025,368.7782,367.1755,368.7782,35140.0
2021-04-09 09:40:00,377.42,378.15,377.13,377.72,31537.0,368.827,369.5404,368.5436,369.1202,31537.0
2021-04-09 09:45:00,377.75,378.01,377.06,377.59,9789.0,369.1495,369.4036,368.4752,368.9932,9789.0
2021-04-09 09:50:00,377.7,378.5,377.59,378.47,12936.0,369.1007,369.8824,368.9932,369.8531,12936.0
2021-04-09 09:55:00,378.38,379.0,378.27,378.66,13940.0,369.7652,370.3711,369.6577,370.0388,13940.0
2021-04-09 10:00:00,378.48,379.88,378.48,379.8,21280.0,369.8629,371.231,369.8629,371.1528,21280.0
2021-04-09 10:05:00,379.73,380.15,379.49,379.94,33067.0,371.0844,371.4949,370.8499,371.2897,33067.0
2021-04-09 10:10:00,379.94,380.35,379.57,379.57,31585.0,371.2897,371.6903,370.9281,370.9281,31585.0
2021-04-09 10:15:00,379.57,379.65,378.66,378.66,17980.0,370.9281,371.0063,370.0388,370.0388,17980.0
2021-04-09 10:20:00,378.74,379.03,378.35,378.48,10904.0,370.117,370.4004,369.7359,369.8629,10904.0
2021-04-09 10:25:00,378.43,378.7,378.16,378.31,11193.0,369.814,370.0779,369.5502,369.6968,11193.0
2021-04-09 10:30:00,378.22,378.57,377.88,378.1,11299.0,369.6088,369.9508,369.2766,369.4915,11299.0
2021-04-09 10:35:00,378.17,378.43,377.64,377.67,12768.0,369.5599,369.814,369.042,369.0713,12768.0
2021-04-09 10:40:00,377.63,377.68,377.03,377.38,10234.0,369.0322,369.0811,368.4459,368.7879,10234.0
2021-04-09 10:45:00,377.15,378.17,377.15,378.06,7533.0,368.5632,369.5599,368.5632,369.4525,7533.0
2021-04-09 10:50:00,377.96,378.13,377.63,377.9,11236.0,369.3547,369.5209,369.0322,369.2961,11236.0
2021-04-09 10:55:00,377.95,377.95,377.33,377.36,7410.0,369.345,369.345,368.7391,368.7684,7410.0
2021-04-09 11:00:00,377.48,377.98,377.32,377.4,10589.0,368.8857,369.3743,368.7293,368.8075,10589.0
2021-04-09 11:05:00,377.36,377.58,377.23,377.24,9883.0,368.7684,368.9834,368.6414,368.6511,9883.0
2021-04-09 11:10:00,377.23,377.52,377.01,377.48,11601.0,368.6414,368.9247,368.4264,368.8857,11601.0
2021-04-09 11:15:00,377.42,377.44,376.5,376.51,15913.0,368.827,368.8466,367.928,367.9377,15913.0
2021-04-09 11:20:00,376.58,377.11,376.54,376.76,9470.0,368.0062,368.5241,367.9671,368.1821,9470.0
2021-04-09 11:25:00,376.67,377.1,376.6,376.81,8887.0,368.0941,368.5143,368.0257,368.2309,8887.0
2021-04-09 11:30:00,376.76,377.05,376.71,377.0,10185.0,368.1821,368.4654,368.1332,368.4166,10185.0
2021-04-09 11:35:00,377.05,377.36,376.97,377.16,12647.0,368.4654,368.7684,368.3873,368.5729,12647.0
2021-04-09 11:40:00,377.12,377.47,377.11,377.32,8670.0,368.5339,368.8759,368.5241,368.7293,8670.0
2021-04-09 11:45:00,377.39,377.55,377.05,377.39,9034.0,368.7977,368.9541,368.4654,368.7977,9034.0
2021-04-09 11:50:00,377.43,377.59,377.2,377.34,9062.0,368.8368,368.9932,368.612,368.7488,9062.0
2021-04-09 11:55:00,377.34,377.48,377.1,377.11,6824.0,368.7488,368.8857,368.5143,368.5241,6824.0
2021-04-09 12:00:00,377.1,377.36,377.1,377.17,11414.0,368.5143,368.7684,368.5143,368.5827,11414.0
2021-04-09 12:05:00,377.15,377.27,377.01,377.06,10866.0,368.5632,368.6804,368.4264,368.4752,10866.0
2021-04-09 12:10:00,377.02,377.22,376.91,377.18,11840.0,368.4361,368.6316,368.3286,368.5925,11840.0
2021-04-09 12:15:00,377.21,377.45,377.13,377.44,9721.0,368.6218,368.8563,368.5436,368.8466,9721.0
2021-04-09 12:20:00,377.4,377.88,377.34,377.88,8001.0,368.8075,369.2766,368.7488,369.2766,8001.0
2021-04-09 12:25:00,377.86,377.86,377.36,377.36,8454.0,369.257,369.257,368.7684,368.7684,8454.0
2021-04-09 12:30:00,377.37,377.5,377.31,377.43,5912.0,368.7782,368.9052,368.7195,368.8368,5912.0
2021-04-09 12:35:00,377.4,377.72,377.36,377.72,6998.0,368.8075,369.1202,368.7684,369.1202,6998.0
2021-04-09 12:40:00,377.7,377.9,377.59,377.89,8428.0,369.1007,369.2961,368.9932,369.2863,8428.0
2021-04-09 12:45:00,377.91,377.93,377.62,377.88,6805.0,369.3059,369.3254,369.0225,369.2766,6805.0
2021-04-09 12:50:00,377.69,377.71,377.48,377.61,3479.0,369.0909,369.1104,368.8857,369.0127,3479.0
2021-04-09 12:55:00,377.59,377.63,377.16,377.16,9516.0,368.9932,369.0322,368.5729,368.5729,9516.0
2021-04-09 13:00:00,377.15,377.22,376.91,376.92,8406.0,368.5632,368.6316,368.3286,368.3384,8406.0
2021-04-09 13:05:00,376.98,377.08,376.91,376.99,5524.0,368.397,368.4948,368.3286,368.4068,5524.0
2021-04-09 13:10:00,376.93,376.96,376.68,376.72,10856.0,368.3482,368.3775,368.1039,368.143,10856.0
2021-04-09 13:15:00,376.71,376.98,376.71,376.89,8403.0,368.1332,368.397,368.1332,368.3091,8403.0
2021-04-09 13:20:00,376.92,377.15,376.83,376.92,9084.0,368.3384,368.5632,368.2505,368.3384,9084.0
2021-04-09 13:25:00,376.92,376.97,376.75,376.87,7546.0,368.3384,368.3873,368.1723,368.2895,7546.0
2021-04-09 13:30:00,376.78,376.92,376.62,376.69,13334.0,368.2016,368.3384,368.0452,368.1136,13334.0
2021-04-09 13:35:00,376.7,376.9,376.67,376.9,7842.0,368.1234,368.3189,368.0941,368.3189,7842.0
2021-04-09 13:40:00,376.86,377.29,376.8,377.29,6788.0,368.2798,368.7,368.2211,368.7,6788.0
2021-04-09 13:45:00,377.35,377.95,377.27,377.95,10138.0,368.7586,369.345,368.6804,369.345,10138.0
2021-04-09 13:50:00,377.88,378.02,377.46,377.91,7891.0,369.2766,369.4134,368.8661,369.3059,7891.0
2021-04-09 13:55:00,377.95,378.11,377.91,378.03,5611.0,369.345,369.5013,369.3059,369.4231,5611.0
2021-04-09 14:00:00,378.08,378.29,377.96,378.27,20456.0,369.472,369.6772,369.3547,369.6577,20456.0
2021-04-09 14:05:00,378.28,378.46,378.13,378.26,7131.0,369.6674,369.8433,369.5209,369.6479,7131.0
2021-04-09 14:10:00,378.27,378.41,378.12,378.33,6811.0,369.6577,369.7945,369.5111,369.7163,6811.0
2021-04-09 14:15:00,378.36,378.41,378.23,378.36,6063.0,369.7456,369.7945,369.6186,369.7456,6063.0
2021-04-09 14:20:00,378.35,378.4,378.06,378.08,7940.0,369.7359,369.7847,369.4525,369.472,7940.0
2021-04-09 14:25:00,378.01,378.2,377.89,378.08,5627.0,369.4036,369.5893,369.2863,369.472,5627.0
2021-04-09 14:30:00,377.97,378.16,377.77,378.01,8156.0,369.3645,369.5502,369.1691,369.4036,8156.0
2021-04-09 14:35:00,378.06,378.21,377.93,378.08,8167.0,369.4525,369.599,369.3254,369.472,8167.0
2021-04-09 14:40:00,378.08,378.36,378.02,378.26,8895.0,369.472,369.7456,369.4134,369.6479,8895.0
2021-04-09 14:45:00,378.18,378.39,378.04,378.33,7903.0,369.5697,369.7749,369.4329,369.7163,7903.0
2021-04-09 14:50:00,378.34,378.36,378.15,378.36,6879.0,369.7261,369.7456,369.5404,369.7456,6879.0
2021-04-09 14:55:00,378.36,378.62,378.16,378.48,9381.0,369.7456,369.9997,369.5502,369.8629,9381.0
2021-04-09 15:00:00,378.41,378.42,378.0,378.08,7564.0,369.7945,369.8043,369.3938,369.472,7564.0
2021-04-09 15:05:00,377.9,378.16,377.9,377.97,10415.0,369.2961,369.5502,369.2961,369.3645,10415.0
2021-04-09 15:10:00,378.0,378.07,377.78,377.9,6508.0,369.3938,369.4622,369.1788,369.2961,6508.0
2021-04-09 15:15:00,377.98,378.16,377.95,378.05,19539.0,369.3743,369.5502,369.345,369.4427,19539.0
2021-04-09 15:20:00,378.14,378.5,378.14,378.46,14408.0,369.5306,369.8824,369.5306,369.8433,14408.0
2021-04-09 15:25:00,378.5,379.23,378.5,379.16,15763.0,369.8824,370.5958,369.8824,370.5274,15763.0
2021-04-09 15:30:00,379.16,379.5,379.11,379.28,23171.0,370.5274,370.8597,370.4785,370.6447,23171.0
2021-04-09 15:35:00,379.29,379.44,379.19,379.29,15746.0,370.6545,370.801,370.5567,370.6545,15746.0
2021-04-09 15:40:00,379.32,379.65,378.93,379.16,24406.0,370.6838,371.0063,370.3026,370.5274,24406.0
2021-04-09 15:45:00,379.17,380.0,379.13,379.8,28924.0,370.5372,371.3483,370.4981,371.1528,28924.0
2021-04-09 15:50:00,379.8,380.23,379.6,379.81,58532.0,371.1528,371.573,370.9574,371.1626,58532.0
2021-04-09 15:55:00,379.84,380.34,379.37,379.93,99627.0,371.1919,371.6805,370.7326,371.2799,99627.0
2021-04-12 09:30:00,378.08,378.61,376.18,377.85,96213.0,369.472,369.9899,367.6153,369.2472,96213.0
2021-04-12 09:35:00,377.61,377.81,376.28,377.67,26908.0,369.0127,369.2081,367.713,369.0713,26908.0
2021-04-12 09:40:00,377.68,377.82,376.88,376.93,15196.0,369.0811,369.2179,368.2993,368.3482,15196.0
2021-04-12 09:45:00,377.04,377.2,376.32,376.87,16807.0,368.4557,368.612,367.7521,368.2895,16807.0
2021-04-12 09:50:00,376.84,377.64,376.35,377.63,16915.0,368.2602,369.042,367.7814,369.0322,16915.0
2021-04-12 09:55:00,377.67,378.38,377.47,377.74,21236.0,369.0713,369.7652,368.8759,369.1397,21236.0
2021-04-12 10:00:00,377.76,377.84,376.71,376.72,18088.0,369.1593,369.2375,368.1332,368.143,18088.0
2021-04-12 10:05:00,376.76,377.17,376.5,377.01,18353.0,368.1821,368.5827,367.928,368.4264,18353.0
2021-04-12 10:10:00,376.88,377.62,376.81,377.37,16784.0,368.2993,369.0225,368.2309,368.7782,16784.0
2021-04-12 10:15:00,377.4,377.77,377.33,377.54,10873.0,368.8075,369.1691,368.7391,368.9443,10873.0
2021-04-12 10:20:00,377.5,378.27,377.5,378.25,15885.0,368.9052,369.6577,368.9052,369.6381,15885.0
2021-04-12 10:25:00,378.24,378.42,377.89,378.09,22346.0,369.6284,369.8043,369.2863,369.4818,22346.0
2021-04-12 10:30:00,378.08,378.1,377.1,377.18,19169.0,369.472,369.4915,368.5143,368.5925,19169.0
2021-04-12 10:35:00,377.08,377.49,377.03,377.19,25014.0,368.4948,368.8954,368.4459,368.6023,25014.0
2021-04-12 10:40:00,377.2,377.51,377.14,377.5,16919.0,368.612,368.915,368.5534,368.9052,16919.0
2021-04-12 10:45:00,377.52,377.96,377.5,377.92,10847.0,368.9247,369.3547,368.9052,369.3156,10847.0
2021-04-12 10:50:00,377.93,378.47,377.86,378.24,12666.0,369.3254,369.8531,369.257,369.6284,12666.0
2021-04-12 10:55:00,378.16,378.34,377.85,377.92,17183.0,369.5502,369.7261,369.2472,369.3156,17183.0
2021-04-12 11:00:00,377.83,378.53,377.8,378.22,28260.0,369.2277,369.9118,369.1984,369.6088,28260.0
2021-04-12 11:05:00,378.36,379.25,378.25,379.05,23045.0,369.7456,370.6154,369.6381,370.4199,23045.0
2021-04-12 11:10:00,378.97,378.99,378.65,378.96,13439.0,370.3417,370.3613,370.029,370.332,13439.0
2021-04-12 11:15:00,378.92,379.89,378.91,379.84,21981.0,370.2929,371.2408,370.2831,371.1919,21981.0
2021-04-12 11:20:00,379.88,380.24,379.55,379.64,24549.0,371.231,371.5828,370.9085,370.9965,24549.0
2021-04-12 11:25:00,379.58,379.96,379.4,379.92,19285.0,370.9378,371.3092,370.7619,371.2701,19285.0
2021-04-12 11:30:00,379.9,380.13,379.55,379.75,24081.0,371.2506,371.4753,370.9085,371.104,24081.0
2021-04-12 11:35:00,379.61,379.61,379.07,379.31,12819.0,370.9672,370.9672,370.4395,370.674,12819.0
2021-04-12 11:40:00,379.24,380.04,379.08,380.02,11921.0,370.6056,371.3874,370.4492,371.3678,11921.0
2021-04-12 11:45:00,379.93,379.93,379.32,379.4,28953.0,371.2799,371.2799,370.6838,370.7619,28953.0
2021-04-12 11:50:00,379.4,379.42,378.89,379.25,19871.0,370.7619,370.7815,370.2636,370.6154,19871.0
2021-04-12 11:55:00,379.26,379.66,379.13,379.49,25699.0,370.6251,371.016,370.4981,370.8499,25699.0
2021-04-12 12:00:00,379.48,380.07,379.38,380.02,16200.0,370.8401,371.4167,370.7424,371.3678,16200.0
2021-04-12 12:05:00,380.02,380.04,379.69,379.85,14701.0,371.3678,371.3874,371.0453,371.2017,14701.0
2021-04-12 12:10:00,379.75,379.75,379.19,379.44,16027.0,371.104,371.104,370.5567,370.801,16027.0
2021-04-12 12:15:00,379.44,379.51,379.23,379.37,17555.0,370.801,370.8694,370.5958,370.7326,17555.0
2021-04-12 12:20:00,379.42,379.62,379.33,379.42,16915.0,370.7815,370.9769,370.6935,370.7815,16915.0
2021-04-12 12:25:00,379.46,379.88,379.37,379.53,14261.0,370.8206,371.231,370.7326,370.889,14261.0
2021-04-12 12:30:00,379.53,380.05,379.52,379.99,13268.0,370.889,371.3971,370.8792,371.3385,13268.0
2021-04-12 12:35:00,380.05,380.06,379.44,379.81,11263.0,371.3971,371.4069,370.801,371.1626,11263.0
2021-04-12 12:40:00,379.87,379.97,379.74,379.91,11959.0,371.2212,371.319,371.0942,371.2603,11959.0
2021-04-12 12:45:00,379.93,380.05,379.69,379.82,7457.0,371.2799,371.3971,371.0453,371.1724,7457.0
2021-04-12 12:50:00,379.77,379.85,379.65,379.85,6131.0,371.1235,371.2017,371.0063,371.2017,6131.0
2021-04-12 12:55:00,379.83,379.91,379.72,379.83,5692.0,371.1822,371.2603,371.0747,371.1822,5692.0
2021-04-12 13:00:00,379.89,380.1,379.84,379.92,8399.0,371.2408,371.446,371.1919,371.2701,8399.0
2021-04-12 13:05:00,379.96,380.16,379.79,380.16,11668.0,371.3092,371.5046,371.1431,371.5046,11668.0
2021-04-12 13:10:00,380.16,380.19,379.9,379.94,12583.0,371.5046,371.534,371.2506,371.2897,12583.0
2021-04-12 13:15:00,379.95,379.97,379.75,379.93,10188.0,371.2994,371.319,371.104,371.2799,10188.0
2021-04-12 13:20:00,379.97,380.13,379.82,379.93,6998.0,371.319,371.4753,371.1724,371.2799,6998.0
2021-04-12 13:25:00,380.05,380.27,379.87,379.87,14652.0,371.3971,371.6121,371.2212,371.2212,14652.0
2021-04-12 13:30:00,379.93,379.93,379.46,379.57,14575.0,371.2799,371.2799,370.8206,370.9281,14575.0
2021-04-12 13:35:00,379.53,379.53,379.28,379.32,6885.0,370.889,370.889,370.6447,370.6838,6885.0
2021-04-12 13:40:00,379.24,379.29,378.9,379.07,6076.0,370.6056,370.6545,370.2733,370.4395,6076.0
2021-04-12 13:45:00,379.11,379.57,379.1,379.42,4834.0,370.4785,370.9281,370.4688,370.7815,4834.0
2021-04-12 13:50:00,379.43,379.43,379.07,379.07,4473.0,370.7913,370.7913,370.4395,370.4395,4473.0
2021-04-12 13:55:00,379.09,379.19,378.79,378.83,8930.0,370.459,370.5567,370.1658,370.2049,8930.0
2021-04-12 14:00:00,378.87,379.39,378.87,379.09,11407.0,370.244,370.7522,370.244,370.459,11407.0
2021-04-12 14:05:00,379.13,379.28,379.02,379.12,11910.0,370.4981,370.6447,370.3906,370.4883,11910.0
2021-04-12 14:10:00,379.19,379.19,378.64,378.65,8800.0,370.5567,370.5567,370.0192,370.029,8800.0
2021-04-12 14:15:00,378.62,378.94,378.62,378.76,11646.0,369.9997,370.3124,369.9997,370.1365,11646.0
2021-04-12 14:20:00,378.79,378.91,378.72,378.78,8559.0,370.1658,370.2831,370.0974,370.1561,8559.0
2021-04-12 14:25:00,378.84,379.14,378.8,379.08,8199.0,370.2147,370.5079,370.1756,370.4492,8199.0
2021-04-12 14:30:00,379.0,379.09,378.85,378.93,9229.0,370.3711,370.459,370.2245,370.3026,9229.0
2021-04-12 14:35:00,378.98,379.15,378.93,379.05,9149.0,370.3515,370.5176,370.3026,370.4199,9149.0
2021-04-12 14:40:00,379.04,379.23,378.87,379.12,10481.0,370.4101,370.5958,370.244,370.4883,10481.0
2021-04-12 14:45:00,379.06,379.46,379.02,379.4,9357.0,370.4297,370.8206,370.3906,370.7619,9357.0
2021-04-12 14:50:00,379.38,379.41,379.01,379.09,7555.0,370.7424,370.7717,370.3808,370.459,7555.0
2021-04-12 14:55:00,379.11,379.41,379.11,379.27,10250.0,370.4785,370.7717,370.4785,370.6349,10250.0
2021-04-12 15:00:00,379.27,379.48,379.18,379.4,13804.0,370.6349,370.8401,370.547,370.7619,13804.0
2021-04-12 15:05:00,379.46,379.81,379.43,379.61,12689.0,370.8206,371.1626,370.7913,370.9672,12689.0
2021-04-12 15:10:00,379.64,379.68,379.34,379.38,13041.0,370.9965,371.0356,370.7033,370.7424,13041.0
2021-04-12 15:15:00,379.4,379.46,379.21,379.3,13209.0,370.7619,370.8206,370.5763,370.6642,13209.0
2021-04-12 15:20:00,379.28,379.65,379.28,379.57,11787.0,370.6447,371.0063,370.6447,370.9281,11787.0
2021-04-12 15:25:00,379.56,379.56,379.26,379.26,6680.0,370.9183,370.9183,370.6251,370.6251,6680.0
2021-04-12 15:30:00,379.31,379.38,379.0,379.19,19786.0,370.674,370.7424,370.3711,370.5567,19786.0
2021-04-12 15:35:00,379.22,379.88,379.17,379.81,19076.0,370.586,371.231,370.5372,371.1626,19076.0
2021-04-12 15:40:00,379.82,380.5,379.81,380.44,28188.0,371.1724,371.8369,371.1626,371.7783,28188.0
2021-04-12 15:45:00,380.48,380.57,380.39,380.41,27870.0,371.8174,371.9053,371.7294,371.749,27870.0
2021-04-12 15:50:00,380.59,380.94,380.45,380.57,59961.0,371.9249,372.2669,371.788,371.9053,59961.0
2021-04-12 15:55:00,380.58,380.67,379.65,379.92,156988.0,371.9151,372.003,371.0063,371.2701,156988.0
2021-04-13 09:30:00,379.06,379.86,378.01,379.25,81646.0,370.4297,371.2115,369.4036,370.6154,81646.0
2021-04-13 09:35:00,379.24,380.1,378.72,379.71,32134.0,370.6056,371.446,370.0974,371.0649,32134.0
2021-04-13 09:40:00,379.69,379.74,378.71,379.28,25960.0,371.0453,371.0942,370.0877,370.6447,25960.0
2021-04-13 09:45:00,379.37,379.38,378.44,378.64,47011.0,370.7326,370.7424,369.8238,370.0192,47011.0
2021-04-13 09:50:00,378.57,378.7,377.71,377.92,35131.0,369.9508,370.0779,369.1104,369.3156,35131.0
2021-04-13 09:55:00,377.85,378.15,377.61,377.97,23484.0,369.2472,369.5404,369.0127,369.3645,23484.0
2021-04-13 10:00:00,377.95,378.51,377.67,377.67,18951.0,369.345,369.8922,369.0713,369.0713,18951.0
2021-04-13 10:05:00,377.65,377.74,377.29,377.48,20949.0,369.0518,369.1397,368.7,368.8857,20949.0
2021-04-13 10:10:00,377.48,378.24,377.46,377.83,13037.0,368.8857,369.6284,368.8661,369.2277,13037.0
2021-04-13 10:15:00,377.64,378.08,377.16,377.89,17920.0,369.042,369.472,368.5729,369.2863,17920.0
2021-04-13 10:20:00,377.81,378.09,377.24,377.47,28213.0,369.2081,369.4818,368.6511,368.8759,28213.0
2021-04-13 10:25:00,377.66,378.2,377.53,378.15,17044.0,369.0616,369.5893,368.9345,369.5404,17044.0
2021-04-13 10:30:00,378.02,378.41,377.96,378.2,16921.0,369.4134,369.7945,369.3547,369.5893,16921.0
2021-04-13 10:35:00,378.24,378.37,377.98,378.23,21385.0,369.6284,369.7554,369.3743,369.6186,21385.0
2021-04-13 10:40:00,378.14,378.55,377.95,378.32,13529.0,369.5306,369.9313,369.345,369.7065,13529.0
2021-04-13 10:45:00,378.26,378.34,377.56,377.62,18900.0,369.6479,369.7261,368.9638,369.0225,18900.0
2021-04-13 10:50:00,377.56,377.7,377.34,377.43,22868.0,368.9638,369.1007,368.7488,368.8368,22868.0
2021-04-13 10:55:00,377.41,377.73,377.21,377.28,50498.0,368.8173,369.13,368.6218,368.6902,50498.0
2021-04-13 11:00:00,377.25,377.78,377.04,377.23,20680.0,368.6609,369.1788,368.4557,368.6414,20680.0
2021-04-13 11:05:00,377.22,378.07,377.0,377.87,12291.0,368.6316,369.4622,368.4166,369.2668,12291.0
2021-04-13 11:10:00,377.84,377.96,377.71,377.78,8560.0,369.2375,369.3547,369.1104,369.1788,8560.0
2021-04-13 11:15:00,377.78,377.93,377.63,377.63,11190.0,369.1788,369.3254,369.0322,369.0322,11190.0
2021-04-13 11:20:00,377.63,377.78,377.28,377.67,12067.0,369.0322,369.1788,368.6902,369.0713,12067.0
2021-04-13 11:25:00,377.68,378.21,377.65,378.2,12038.0,369.0811,369.599,369.0518,369.5893,12038.0
2021-04-13 11:30:00,378.21,378.8,378.21,378.4,12149.0,369.599,370.1756,369.599,369.7847,12149.0
2021-04-13 11:35:00,378.39,378.44,377.58,377.8,10476.0,369.7749,369.8238,368.9834,369.1984,10476.0
2021-04-13 11:40:00,377.78,378.01,377.78,377.85,9003.0,369.1788,369.4036,369.1788,369.2472,9003.0
2021-04-13 11:45:00,377.85,377.85,377.58,377.6,9937.0,369.2472,369.2472,368.9834,369.0029,9937.0
2021-04-13 11:50:00,377.65,377.81,377.57,377.6,12539.0,369.0518,369.2081,368.9736,369.0029,12539.0
2021-04-13 11:55:00,377.58,377.8,377.53,377.56,8319.0,368.9834,369.1984,368.9345,368.9638,8319.0
2021-04-13 12:00:00,377.68,377.79,377.59,377.79,8442.0,369.0811,369.1886,368.9932,369.1886,8442.0
2021-04-13 12:05:00,377.7,377.77,377.54,377.77,8807.0,369.1007,369.1691,368.9443,369.1691,8807.0
2021-04-13 12:10:00,377.69,377.87,377.38,377.81,19990.0,369.0909,369.2668,368.7879,369.2081,19990.0
2021-04-13 12:15:00,377.89,378.22,377.8,378.22,7346.0,369.2863,369.6088,369.1984,369.6088,7346.0
2021-04-13 12:20:00,378.17,378.32,378.1,378.13,7594.0,369.5599,369.7065,369.4915,369.5209,7594.0
2021-04-13 12:25:00,378.16,378.3,378.09,378.16,6998.0,369.5502,369.687,369.4818,369.5502,6998.0
2021-04-13 12:30:00,378.2,378.24,377.91,377.91,9660.0,369.5893,369.6284,369.3059,369.3059,9660.0
2021-04-13 12:35:00,377.98,378.06,377.94,377.97,6406.0,369.3743,369.4525,369.3352,369.3645,6406.0
2021-04-13 12:40:00,378.0,378.0,377.59,377.69,7729.0,369.3938,369.3938,368.9932,369.0909,7729.0
2021-04-13 12:45:00,377.64,377.67,377.37,377.43,8301.0,369.042,369.0713,368.7782,368.8368,8301.0
2021-04-13 12:50:00,377.44,377.53,377.1,377.14,16733.0,368.8466,368.9345,368.5143,368.5534,16733.0
2021-04-13 12:55:00,377.14,377.14,376.8,376.95,10348.0,368.5534,368.5534,368.2211,368.3677,10348.0
2021-04-13 13:00:00,376.93,377.2,376.86,376.99,15730.0,368.3482,368.612,368.2798,368.4068,15730.0
2021-04-13 13:05:00,376.91,377.2,376.84,377.12,18762.0,368.3286,368.612,368.2602,368.5339,18762.0
2021-04-13 13:10:00,377.12,377.34,377.11,377.34,4896.0,368.5339,368.7488,368.5241,368.7488,4896.0
2021-04-13 13:15:00,377.3,377.64,377.27,377.59,8358.0,368.7098,369.042,368.6804,368.9932,8358.0
2021-04-13 13:20:00,377.59,377.66,377.36,377.5,6316.0,368.9932,369.0616,368.7684,368.9052,6316.0
2021-04-13 13:25:00,377.48,377.62,377.44,377.48,7051.0,368.8857,369.0225,368.8466,368.8857,7051.0
2021-04-13 13:30:00,377.45,377.51,377.33,377.42,9159.0,368.8563,368.915,368.7391,368.827,9159.0
2021-04-13 13:35:00,377.42,377.5,377.26,377.5,5782.0,368.827,368.9052,368.6707,368.9052,5782.0
2021-04-13 13:40:00,377.58,377.86,377.58,377.77,6075.0,368.9834,369.257,368.9834,369.1691,6075.0
2021-04-13 13:45:00,377.78,377.86,377.63,377.72,8361.0,369.1788,369.257,369.0322,369.1202,8361.0
2021-04-13 13:50:00,377.84,377.89,377.7,377.82,6131.0,369.2375,369.2863,369.1007,369.2179,6131.0
2021-04-13 13:55:00,377.78,377.88,377.74,377.75,6215.0,369.1788,369.2766,369.1397,369.1495,6215.0
2021-04-13 14:00:00,377.74,377.93,377.71,377.75,13961.0,369.1397,369.3254,369.1104,369.1495,13961.0
2021-04-13 14:05:00,377.74,377.86,377.44,377.46,7344.0,369.1397,369.257,368.8466,368.8661,7344.0
2021-04-13 14:10:00,377.51,377.83,377.4,377.62,13096.0,368.915,369.2277,368.8075,369.0225,13096.0
2021-04-13 14:15:00,377.74,377.93,377.62,377.91,18175.0,369.1397,369.3254,369.0225,369.3059,18175.0
2021-04-13 14:20:00,377.88,378.4,377.79,378.31,9848.0,369.2766,369.7847,369.1886,369.6968,9848.0
2021-04-13 14:25:00,378.25,378.25,377.91,377.95,15053.0,369.6381,369.6381,369.3059,369.345,15053.0
2021-04-13 14:30:00,377.97,377.98,377.58,377.67,16209.0,369.3645,369.3743,368.9834,369.0713,16209.0
2021-04-13 14:35:00,377.67,377.68,377.33,377.36,13811.0,369.0713,369.0811,368.7391,368.7684,13811.0
2021-04-13 14:40:00,377.41,377.53,377.28,377.43,12560.0,368.8173,368.9345,368.6902,368.8368,12560.0
2021-04-13 14:45:00,377.47,378.02,377.37,377.99,25595.0,368.8759,369.4134,368.7782,369.384,25595.0
2021-04-13 14:50:00,377.98,378.01,377.7,377.86,13354.0,369.3743,369.4036,369.1007,369.257,13354.0
2021-04-13 14:55:00,377.86,378.01,377.6,377.6,14581.0,369.257,369.4036,369.0029,369.0029,14581.0
2021-04-13 15:00:00,377.65,378.29,377.65,378.24,16793.0,369.0518,369.6772,369.0518,369.6284,16793.0
2021-04-13 15:05:00,378.24,378.38,378.13,378.31,20813.0,369.6284,369.7652,369.5209,369.6968,20813.0
2021-04-13 15:10:00,378.31,378.44,378.19,378.25,26976.0,369.6968,369.8238,369.5795,369.6381,26976.0
2021-04-13 15:15:00,378.25,378.45,378.02,378.18,20299.0,369.6381,369.8336,369.4134,369.5697,20299.0
2021-04-13 15:20:00,378.15,378.19,377.75,377.95,22962.0,369.5404,369.5795,369.1495,369.345,22962.0
2021-04-13 15:25:00,378.0,378.12,377.88,377.91,16750.0,369.3938,369.5111,369.2766,369.3059,16750.0
2021-04-13 15:30:00,377.94,378.09,377.79,378.06,20987.0,369.3352,369.4818,369.1886,369.4525,20987.0
2021-04-13 15:35:00,378.05,378.58,377.96,378.0,45266.0,369.4427,369.9606,369.3547,369.3938,45266.0
2021-04-13 15:40:00,378.03,378.16,377.61,377.73,25080.0,369.4231,369.5502,369.0127,369.13,25080.0
2021-04-13 15:45:00,377.69,377.93,377.55,377.77,24395.0,369.0909,369.3254,368.9541,369.1691,24395.0
2021-04-13 15:50:00,377.89,378.01,377.56,377.65,38339.0,369.2863,369.4036,368.9638,369.0518,38339.0
2021-04-13 15:55:00,377.66,378.21,377.51,378.12,84175.0,369.0616,369.599,368.915,369.5111,84175.0
2021-04-14 09:30:00,377.0,377.59,375.6,376.27,74777.0,368.4166,368.9932,367.0485,367.7032,74777.0
2021-04-14 09:35:00,376.57,377.83,376.49,377.42,26744.0,367.9964,369.2277,367.9182,368.827,26744.0
2021-04-14 09:40:00,377.18,377.72,377.13,377.61,19053.0,368.5925,369.1202,368.5436,369.0127,19053.0
2021-04-14 09:45:00,377.33,378.53,377.33,378.4,24765.0,368.7391,369.9118,368.7391,369.7847,24765.0
2021-04-14 09:50:00,378.53,378.61,378.03,378.35,27541.0,369.9118,369.9899,369.4231,369.7359,27541.0
2021-04-14 09:55:00,378.34,378.68,377.61,377.76,29000.0,369.7261,370.0583,369.0127,369.1593,29000.0
2021-04-14 10:00:00,377.81,377.81,376.79,377.11,28901.0,369.2081,369.2081,368.2114,368.5241,28901.0
2021-04-14 10:05:00,377.1,377.42,376.91,377.08,19385.0,368.5143,368.827,368.3286,368.4948,19385.0
2021-04-14 10:10:00,377.01,377.21,376.84,376.96,21067.0,368.4264,368.6218,368.2602,368.3775,21067.0
2021-04-14 10:15:00,377.04,377.38,376.91,377.31,21421.0,368.4557,368.7879,368.3286,368.7195,21421.0
2021-04-14 10:20:00,377.3,377.46,377.01,377.26,26944.0,368.7098,368.8661,368.4264,368.6707,26944.0
2021-04-14 10:25:00,377.24,377.47,376.97,377.01,22512.0,368.6511,368.8759,368.3873,368.4264,22512.0
2021-04-14 10:30:00,377.07,377.42,376.89,377.02,24648.0,368.485,368.827,368.3091,368.4361,24648.0
2021-04-14 10:35:00,376.96,377.1,376.62,376.75,11477.0,368.3775,368.5143,368.0452,368.1723,11477.0
2021-04-14 10:40:00,376.71,377.06,376.48,376.61,30054.0,368.1332,368.4752,367.9084,368.0355,30054.0
2021-04-14 10:45:00,376.63,377.8,376.56,377.59,47714.0,368.055,369.1984,367.9866,368.9932,47714.0
2021-04-14 10:50:00,377.51,378.27,377.49,377.91,34516.0,368.915,369.6577,368.8954,369.3059,34516.0
2021-04-14 10:55:00,377.88,378.37,377.67,377.82,29194.0,369.2766,369.7554,369.0713,369.2179,29194.0
2021-04-14 11:00:00,377.82,378.13,377.55,377.87,15716.0,369.2179,369.5209,368.9541,369.2668,15716.0
2021-04-14 11:05:00,377.77,378.29,377.74,378.09,14991.0,369.1691,369.6772,369.1397,369.4818,14991.0
2021-04-14 11:10:00,377.92,378.02,377.66,377.72,9598.0,369.3156,369.4134,369.0616,369.1202,9598.0
2021-04-14 11:15:00,377.69,378.0,377.67,377.73,13818.0,369.0909,369.3938,369.0713,369.13,13818.0
2021-04-14 11:20:00,377.8,378.26,377.58,377.63,17242.0,369.1984,369.6479,368.9834,369.0322,17242.0
2021-04-14 11:25:00,377.59,377.73,377.31,377.73,14429.0,368.9932,369.13,368.7195,369.13,14429.0
2021-04-14 11:30:00,377.64,377.76,377.4,377.7,12331.0,369.042,369.1593,368.8075,369.1007,12331.0
2021-04-14 11:35:00,377.58,378.07,377.58,377.97,9588.0,368.9834,369.4622,368.9834,369.3645,9588.0
2021-04-14 11:40:00,378.0,378.19,377.88,378.01,6613.0,369.3938,369.5795,369.2766,369.4036,6613.0
2021-04-14 11:45:00,377.98,378.12,377.86,377.92,3807.0,369.3743,369.5111,369.257,369.3156,3807.0
2021-04-14 11:50:00,377.99,378.11,377.87,377.92,9946.0,369.384,369.5013,369.2668,369.3156,9946.0
2021-04-14 11:55:00,377.95,378.18,377.9,378.15,4334.0,369.345,369.5697,369.2961,369.5404,4334.0
2021-04-14 12:00:00,378.21,378.45,378.03,378.03,8642.0,369.599,369.8336,369.4231,369.4231,8642.0
2021-04-14 12:05:00,377.99,378.17,377.9,378.05,6958.0,369.384,369.5599,369.2961,369.4427,6958.0
2021-04-14 12:10:00,378.02,378.04,377.81,377.83,12261.0,369.4134,369.4329,369.2081,369.2277,12261.0
2021-04-14 12:15:00,377.82,378.19,377.66,378.19,5147.0,369.2179,369.5795,369.0616,369.5795,5147.0
2021-04-14 12:20:00,378.12,378.5,378.12,378.47,13308.0,369.5111,369.8824,369.5111,369.8531,13308.0
2021-04-14 12:25:00,378.52,378.61,378.2,378.41,3715.0,369.902,369.9899,369.5893,369.7945,3715.0
2021-04-14 12:30:00,378.29,378.66,378.29,378.66,5927.0,369.6772,370.0388,369.6772,370.0388,5927.0
2021-04-14 12:35:00,378.72,379.34,378.68,379.2,9080.0,370.0974,370.7033,370.0583,370.5665,9080.0
2021-04-14 12:40:00,379.28,379.48,379.14,379.35,8327.0,370.6447,370.8401,370.5079,370.7131,8327.0
2021-04-14 12:45:00,379.36,379.42,379.24,379.42,9531.0,370.7229,370.7815,370.6056,370.7815,9531.0
2021-04-14 12:50:00,379.5,379.81,379.47,379.61,5898.0,370.8597,371.1626,370.8304,370.9672,5898.0
2021-04-14 12:55:00,379.62,379.8,379.53,379.74,5539.0,370.9769,371.1528,370.889,371.0942,5539.0
2021-04-14 13:00:00,379.67,379.87,379.55,379.75,4874.0,371.0258,371.2212,370.9085,371.104,4874.0
2021-04-14 13:05:00,379.78,380.03,379.63,379.99,23676.0,371.1333,371.3776,370.9867,371.3385,23676.0
2021-04-14 13:10:00,379.94,380.34,379.92,380.17,9339.0,371.2897,371.6805,371.2701,371.5144,9339.0
2021-04-14 13:15:00,380.17,380.32,380.13,380.25,7606.0,371.5144,371.661,371.4753,371.5926,7606.0
2021-04-14 13:20:00,380.27,380.68,380.19,380.68,18583.0,371.6121,372.0128,371.534,372.0128,18583.0
2021-04-14 13:25:00,380.7,380.95,380.7,380.89,15455.0,372.0323,372.2767,372.0323,372.218,15455.0
2021-04-14 13:30:00,380.84,380.84,380.33,380.64,9435.0,372.1692,372.1692,371.6708,371.9737,9435.0
2021-04-14 13:35:00,380.55,380.66,380.34,380.39,7103.0,371.8858,371.9933,371.6805,371.7294,7103.0
2021-04-14 13:40:00,380.45,380.5,380.31,380.32,4410.0,371.788,371.8369,371.6512,371.661,4410.0
2021-04-14 13:45:00,380.4,380.57,380.3,380.37,7679.0,371.7392,371.9053,371.6415,371.7099,7679.0
2021-04-14 13:50:00,380.27,380.5,380.16,380.37,10348.0,371.6121,371.8369,371.5046,371.7099,10348.0
2021-04-14 13:55:00,380.43,380.47,379.39,379.55,14739.0,371.7685,371.8076,370.7522,370.9085,14739.0
2021-04-14 14:00:00,379.33,379.66,379.25,379.66,27105.0,370.6935,371.016,370.6154,371.016,27105.0
2021-04-14 14:05:00,379.57,379.73,379.17,379.3,10090.0,370.9281,371.0844,370.5372,370.6642,10090.0
2021-04-14 14:10:00,379.3,379.95,379.3,379.91,11260.0,370.6642,371.2994,370.6642,371.2603,11260.0
2021-04-14 14:15:00,379.95,379.95,379.35,379.69,9598.0,371.2994,371.2994,370.7131,371.0453,9598.0
2021-04-14 14:20:00,379.73,379.95,379.57,379.9,11661.0,371.0844,371.2994,370.9281,371.2506,11661.0
2021-04-14 14:25:00,379.79,380.1,379.42,379.69,9865.0,371.1431,371.446,370.7815,371.0453,9865.0
2021-04-14 14:30:00,379.85,379.98,379.46,379.58,8669.0,371.2017,371.3287,370.8206,370.9378,8669.0
2021-04-14 14:35:00,379.58,379.59,379.21,379.26,5568.0,370.9378,370.9476,370.5763,370.6251,5568.0
2021-04-14 14:40:00,379.19,379.41,378.38,378.38,16924.0,370.5567,370.7717,369.7652,369.7652,16924.0
2021-04-14 14:45:00,378.5,378.58,378.12,378.13,8440.0,369.8824,369.9606,369.5111,369.5209,8440.0
2021-04-14 14:50:00,378.14,378.37,377.77,377.94,10915.0,369.5306,369.7554,369.1691,369.3352,10915.0
2021-04-14 14:55:00,377.88,378.13,377.67,377.92,11324.0,369.2766,369.5209,369.0713,369.3156,11324.0
2021-04-14 15:00:00,377.88,378.02,377.34,377.93,18168.0,369.2766,369.4134,368.7488,369.3254,18168.0
2021-04-14 15:05:00,377.83,378.14,377.68,377.83,9616.0,369.2277,369.5306,369.0811,369.2277,9616.0
2021-04-14 15:10:00,377.94,378.48,377.71,378.41,13165.0,369.3352,369.8629,369.1104,369.7945,13165.0
2021-04-14 15:15:00,378.37,378.82,378.27,378.35,13518.0,369.7554,370.1952,369.6577,369.7359,13518.0
2021-04-14 15:20:00,378.42,378.72,378.11,378.54,9765.0,369.8043,370.0974,369.5013,369.9215,9765.0
2021-04-14 15:25:00,378.65,378.85,378.57,378.85,7167.0,370.029,370.2245,369.9508,370.2245,7167.0
2021-04-14 15:30:00,378.84,378.92,378.45,378.76,16270.0,370.2147,370.2929,369.8336,370.1365,16270.0
2021-04-14 15:35:00,378.68,378.81,378.26,378.42,15859.0,370.0583,370.1854,369.6479,369.8043,15859.0
2021-04-14 15:40:00,378.33,378.58,378.16,378.55,17607.0,369.7163,369.9606,369.5502,369.9313,17607.0
2021-04-14 15:45:00,378.66,378.75,377.94,377.94,14831.0,370.0388,370.1267,369.3352,369.3352,14831.0
2021-04-14 15:50:00,377.97,378.87,377.92,378.55,38300.0,369.3645,370.244,369.3156,369.9313,38300.0
2021-04-14 15:55:00,378.63,378.74,377.9,378.4,109002.0,370.0095,370.117,369.2961,369.7847,109002.0
2021-04-15 09:30:00,381.17,383.98,380.97,383.62,86650.0,372.4916,375.2377,372.2962,374.8859,86650.0
2021-04-15 09:35:00,383.76,384.05,383.4,384.03,33421.0,375.0227,375.3061,374.6709,375.2865,33421.0
2021-04-15 09:40:00,384.13,385.86,383.98,385.86,29315.0,375.3843,377.0749,375.2377,377.0749,29315.0
2021-04-15 09:45:00,386.0,386.5,384.67,386.44,48355.0,377.2117,377.7003,375.912,377.6417,48355.0
2021-04-15 09:50:00,386.55,387.37,384.96,385.47,27394.0,377.7492,378.5505,376.1954,376.6937,27394.0
2021-04-15 09:55:00,385.31,385.48,384.55,385.15,22136.0,376.5374,376.7035,375.7947,376.381,22136.0
2021-04-15 10:00:00,385.21,385.9,385.2,385.51,22848.0,376.4397,377.114,376.4299,376.7328,22848.0
2021-04-15 10:05:00,385.33,385.7,385.03,385.43,22312.0,376.5569,376.9185,376.2638,376.6547,22312.0
2021-04-15 10:10:00,385.41,386.03,385.38,386.01,18618.0,376.6351,377.241,376.6058,377.2215,18618.0
2021-04-15 10:15:00,386.11,386.29,385.51,385.76,15244.0,377.3192,377.4951,376.7328,376.9771,15244.0
2021-04-15 10:20:00,385.87,385.87,385.31,385.34,12369.0,377.0846,377.0846,376.5374,376.5667,12369.0
2021-04-15 10:25:00,385.17,385.17,384.31,384.54,15596.0,376.4006,376.4006,375.5602,375.7849,15596.0
2021-04-15 10:30:00,384.72,386.13,384.64,386.09,17531.0,375.9608,377.3387,375.8826,377.2996,17531.0
2021-04-15 10:35:00,385.97,385.98,385.29,385.53,15440.0,377.1824,377.1921,376.5178,376.7524,15440.0
2021-04-15 10:40:00,385.51,386.06,385.36,386.0,19821.0,376.7328,377.2703,376.5863,377.2117,19821.0
2021-04-15 10:45:00,386.03,386.04,385.44,385.44,14637.0,377.241,377.2508,376.6644,376.6644,14637.0
2021-04-15 10:50:00,385.34,385.89,384.98,385.82,18369.0,376.5667,377.1042,376.2149,377.0358,18369.0
2021-04-15 10:55:00,385.79,386.19,385.67,385.79,14270.0,377.0065,377.3974,376.8892,377.0065,14270.0
2021-04-15 11:00:00,385.88,386.5,385.78,386.5,17427.0,377.0944,377.7003,376.9967,377.7003,17427.0
2021-04-15 11:05:00,386.49,387.03,386.37,386.58,23895.0,377.6905,378.2182,377.5733,377.7785,23895.0
2021-04-15 11:10:00,386.54,387.0,386.2,386.75,9269.0,377.7394,378.1889,377.4071,377.9446,9269.0
2021-04-15 11:15:00,386.68,386.85,386.44,386.57,28184.0,377.8762,378.0423,377.6417,377.7687,28184.0
2021-04-15 11:20:00,386.5,386.88,386.46,386.62,14516.0,377.7003,378.0716,377.6612,377.8176,14516.0
2021-04-15 11:25:00,386.56,387.0,386.51,386.89,16838.0,377.7589,378.1889,377.7101,378.0814,16838.0
2021-04-15 11:30:00,386.95,387.2,386.74,387.14,18826.0,378.14,378.3844,377.9348,378.3257,18826.0
2021-04-15 11:35:00,387.14,387.14,386.12,386.13,13765.0,378.3257,378.3257,377.3289,377.3387,13765.0
2021-04-15 11:40:00,386.11,386.11,385.66,385.77,14264.0,377.3192,377.3192,376.8794,376.9869,14264.0
2021-04-15 11:45:00,385.66,385.69,385.22,385.61,13180.0,376.8794,376.9087,376.4494,376.8306,13180.0
2021-04-15 11:50:00,385.56,385.71,385.39,385.44,9049.0,376.7817,376.9283,376.6156,376.6644,9049.0
2021-04-15 11:55:00,385.5,385.84,385.25,385.71,12380.0,376.7231,377.0553,376.4788,376.9283,12380.0
2021-04-15 12:00:00,385.75,385.91,385.72,385.79,9340.0,376.9674,377.1237,376.9381,377.0065,9340.0
2021-04-15 12:05:00,385.75,386.09,385.66,386.03,16572.0,376.9674,377.2996,376.8794,377.241,16572.0
2021-04-15 12:10:00,386.08,386.45,386.02,386.28,9713.0,377.2899,377.6514,377.2312,377.4853,9713.0
2021-04-15 12:15:00,386.27,386.38,386.03,386.22,12607.0,377.4755,377.583,377.241,377.4267,12607.0
2021-04-15 12:20:00,386.22,386.28,386.07,386.18,11706.0,377.4267,377.4853,377.2801,377.3876,11706.0
2021-04-15 12:25:00,386.16,386.32,385.52,385.53,14512.0,377.368,377.5244,376.7426,376.7524,14512.0
2021-04-15 12:30:00,385.59,385.96,385.52,385.69,8574.0,376.811,377.1726,376.7426,376.9087,8574.0
2021-04-15 12:35:00,385.72,386.19,385.71,386.12,10713.0,376.9381,377.3974,376.9283,377.3289,10713.0
2021-04-15 12:40:00,386.09,386.37,385.85,386.07,10958.0,377.2996,377.5733,377.0651,377.2801,10958.0
2021-04-15 12:45:00,386.15,386.28,386.09,386.15,6171.0,377.3583,377.4853,377.2996,377.3583,6171.0
2021-04-15 12:50:00,386.23,386.73,386.23,386.68,7557.0,377.4364,377.9251,377.4364,377.8762,7557.0
2021-04-15 12:55:00,386.7,386.71,386.34,386.4,7423.0,377.8957,377.9055,377.5439,377.6026,7423.0
2021-04-15 13:00:00,386.47,386.56,386.16,386.16,10275.0,377.671,377.7589,377.368,377.368,10275.0
2021-04-15 13:05:00,386.16,386.17,385.83,385.94,10505.0,377.368,377.3778,377.0455,377.153,10505.0
2021-04-15 13:10:00,385.92,385.99,385.69,385.73,8615.0,377.1335,377.2019,376.9087,376.9478,8615.0
2021-04-15 13:15:00,385.71,385.96,385.57,385.96,6367.0,376.9283,377.1726,376.7915,377.1726,6367.0
2021-04-15 13:20:00,385.97,386.28,385.93,386.17,9492.0,377.1824,377.4853,377.1433,377.3778,9492.0
2021-04-15 13:25:00,386.2,386.26,385.91,385.91,10748.0,377.4071,377.4658,377.1237,377.1237,10748.0
2021-04-15 13:30:00,385.94,386.14,385.76,385.77,16016.0,377.153,377.3485,376.9771,376.9869,16016.0
2021-04-15 13:35:00,385.81,385.81,385.31,385.48,10317.0,377.026,377.026,376.5374,376.7035,10317.0
2021-04-15 13:40:00,385.55,386.04,385.37,386.03,14926.0,376.7719,377.2508,376.596,377.241,14926.0
2021-04-15 13:45:00,385.95,386.39,385.83,386.38,15341.0,377.1628,377.5928,377.0455,377.583,15341.0
2021-04-15 13:50:00,386.38,386.38,385.72,386.07,13124.0,377.583,377.583,376.9381,377.2801,13124.0
2021-04-15 13:55:00,385.98,386.11,385.51,385.67,9102.0,377.1921,377.3192,376.7328,376.8892,9102.0
2021-04-15 14:00:00,385.64,385.93,385.58,385.75,8104.0,376.8599,377.1433,376.8012,376.9674,8104.0
2021-04-15 14:05:00,385.75,385.82,385.04,385.15,11963.0,376.9674,377.0358,376.2735,376.381,11963.0
2021-04-15 14:10:00,385.16,385.46,385.11,385.12,14090.0,376.3908,376.684,376.3419,376.3517,14090.0
2021-04-15 14:15:00,385.21,385.82,385.21,385.51,11497.0,376.4397,377.0358,376.4397,376.7328,11497.0
2021-04-15 14:20:00,385.53,385.77,385.39,385.48,9368.0,376.7524,376.9869,376.6156,376.7035,9368.0
2021-04-15 14:25:00,385.5,385.82,385.49,385.75,26243.0,376.7231,377.0358,376.7133,376.9674,26243.0
2021-04-15 14:30:00,385.8,385.8,385.28,385.66,16832.0,377.0162,377.0162,376.5081,376.8794,16832.0
2021-04-15 14:35:00,385.58,385.62,385.41,385.56,10544.0,376.8012,376.8403,376.6351,376.7817,10544.0
2021-04-15 14:40:00,385.53,385.53,385.35,385.44,11638.0,376.7524,376.7524,376.5765,376.6644,11638.0
2021-04-15 14:45:00,385.4,385.52,385.35,385.51,10539.0,376.6253,376.7426,376.5765,376.7328,10539.0
2021-04-15 14:50:00,385.44,385.66,385.39,385.52,10929.0,376.6644,376.8794,376.6156,376.7426,10929.0
2021-04-15 14:55:00,385.5,385.67,385.27,385.52,13016.0,376.7231,376.8892,376.4983,376.7426,13016.0
2021-04-15 15:00:00,385.52,385.83,385.28,385.31,16589.0,376.7426,377.0455,376.5081,376.5374,16589.0
2021-04-15 15:05:00,385.41,385.41,385.22,385.41,15562.0,376.6351,376.6351,376.4494,376.6351,15562.0
2021-04-15 15:10:00,385.43,385.7,385.41,385.64,23823.0,376.6547,376.9185,376.6351,376.8599,23823.0
2021-04-15 15:15:00,385.61,385.84,385.52,385.84,14360.0,376.8306,377.0553,376.7426,377.0553,14360.0
2021-04-15 15:20:00,385.79,385.84,385.22,385.57,19401.0,377.0065,377.0553,376.4494,376.7915,19401.0
2021-04-15 15:25:00,385.61,385.63,385.39,385.55,13863.0,376.8306,376.8501,376.6156,376.7719,13863.0
2021-04-15 15:30:00,385.55,385.83,385.35,385.7,23944.0,376.7719,377.0455,376.5765,376.9185,23944.0
2021-04-15 15:35:00,385.71,385.97,385.58,385.94,16196.0,376.9283,377.1824,376.8012,377.153,16196.0
2021-04-15 15:40:00,385.91,386.29,385.74,386.29,20867.0,377.1237,377.4951,376.9576,377.4951,20867.0
2021-04-15 15:45:00,386.26,386.77,386.2,386.4,25582.0,377.4658,377.9641,377.4071,377.6026,25582.0
2021-04-15 15:50:00,386.3,386.35,385.73,385.95,38833.0,377.5048,377.5537,376.9478,377.1628,38833.0
2021-04-15 15:55:00,385.91,386.51,385.9,386.51,87605.0,377.1237,377.7101,377.114,377.7101,87605.0
2021-04-16 09:30:00,389.0,389.1,387.28,387.85,286412.0,380.1434,380.2411,378.4625,379.0196,286412.0
2021-04-16 09:35:00,387.66,389.05,387.65,388.41,24192.0,378.8339,380.1922,378.8241,379.5668,24192.0
2021-04-16 09:40:00,388.2,388.99,386.78,387.18,40426.0,379.3616,380.1336,377.9739,378.3648,40426.0
2021-04-16 09:45:00,387.24,387.9,387.16,387.49,35841.0,378.4234,379.0684,378.3453,378.6678,35841.0
2021-04-16 09:50:00,387.45,387.65,386.5,386.91,30109.0,378.6287,378.8241,377.7003,378.101,30109.0
2021-04-16 09:55:00,387.13,387.32,386.37,386.9,29916.0,378.316,378.5016,377.5733,378.0912,29916.0
2021-04-16 10:00:00,386.86,387.48,386.29,387.25,19170.0,378.0521,378.658,377.4951,378.4332,19170.0
2021-04-16 10:05:00,387.29,387.37,386.64,387.11,12076.0,378.4723,378.5505,377.8371,378.2964,12076.0
2021-04-16 10:10:00,387.07,387.2,386.74,386.96,10928.0,378.2573,378.3844,377.9348,378.1498,10928.0
2021-04-16 10:15:00,386.93,387.45,386.87,387.45,12597.0,378.1205,378.6287,378.0619,378.6287,12597.0
2021-04-16 10:20:00,387.51,387.58,386.69,386.7,11487.0,378.6873,378.7557,377.886,377.8957,11487.0
2021-04-16 10:25:00,386.82,387.46,386.82,386.94,7917.0,378.013,378.6384,378.013,378.1303,7917.0
2021-04-16 10:30:00,386.98,386.98,386.25,386.37,18961.0,378.1694,378.1694,377.456,377.5733,18961.0
2021-04-16 10:35:00,386.45,386.45,385.71,385.86,21759.0,377.6514,377.6514,376.9283,377.0749,21759.0
2021-04-16 10:40:00,385.87,386.12,385.52,385.8,14341.0,377.0846,377.3289,376.7426,377.0162,14341.0
2021-04-16 10:45:00,385.71,385.81,385.35,385.48,17410.0,376.9283,377.026,376.5765,376.7035,17410.0
2021-04-16 10:50:00,385.46,385.55,384.77,384.92,24338.0,376.684,376.7719,376.0097,376.1563,24338.0
2021-04-16 10:55:00,384.94,385.07,384.46,384.46,26762.0,376.1758,376.3029,375.7067,375.7067,26762.0
2021-04-16 11:00:00,384.37,384.71,384.06,384.37,18626.0,375.6188,375.951,375.3158,375.6188,18626.0
2021-04-16 11:05:00,384.39,384.91,384.29,384.55,17694.0,375.6383,376.1465,375.5406,375.7947,17694.0
2021-04-16 11:10:00,384.56,384.78,384.35,384.7,23892.0,375.8045,376.0195,375.5992,375.9413,23892.0
2021-04-16 11:15:00,384.71,385.49,384.68,385.24,14905.0,375.951,376.7133,375.9217,376.469,14905.0
2021-04-16 11:20:00,385.2,385.24,384.33,384.33,6940.0,376.4299,376.469,375.5797,375.5797,6940.0
2021-04-16 11:25:00,384.34,384.36,383.73,383.78,13818.0,375.5895,375.609,374.9934,375.0422,13818.0
2021-04-16 11:30:00,383.84,384.32,383.79,383.87,9935.0,375.1009,375.5699,375.052,375.1302,9935.0
2021-04-16 11:35:00,383.83,384.19,383.82,383.97,10603.0,375.0911,375.4429,375.0813,375.2279,10603.0
2021-04-16 11:40:00,383.92,384.48,383.67,384.46,21565.0,375.179,375.7263,374.9347,375.7067,21565.0
2021-04-16 11:45:00,384.5,384.73,384.28,384.28,10893.0,375.7458,375.9706,375.5308,375.5308,10893.0
2021-04-16 11:50:00,384.37,384.48,384.11,384.4,13975.0,375.6188,375.7263,375.3647,375.6481,13975.0
2021-04-16 11:55:00,384.35,384.4,384.12,384.29,11782.0,375.5992,375.6481,375.3745,375.5406,11782.0
2021-04-16 12:00:00,384.36,384.61,384.21,384.21,8830.0,375.609,375.8533,375.4624,375.4624,8830.0
2021-04-16 12:05:00,384.21,384.66,383.84,384.49,13056.0,375.4624,375.9022,375.1009,375.7361,13056.0
2021-04-16 12:10:00,384.46,384.55,384.38,384.47,6369.0,375.7067,375.7947,375.6286,375.7165,6369.0
2021-04-16 12:15:00,384.45,384.63,384.36,384.36,7851.0,375.697,375.8729,375.609,375.609,7851.0
2021-04-16 12:20:00,384.38,384.51,384.23,384.36,11264.0,375.6286,375.7556,375.482,375.609,11264.0
2021-04-16 12:25:00,384.35,384.44,384.13,384.39,9428.0,375.5992,375.6872,375.3843,375.6383,9428.0
2021-04-16 12:30:00,384.42,384.81,384.39,384.81,5999.0,375.6677,376.0488,375.6383,376.0488,5999.0
2021-04-16 12:35:00,384.83,384.88,384.63,384.7,7047.0,376.0683,376.1172,375.8729,375.9413,7047.0
2021-04-16 12:40:00,384.72,384.79,384.63,384.71,6183.0,375.9608,376.0292,375.8729,375.951,6183.0
2021-04-16 12:45:00,384.74,384.77,384.49,384.51,5463.0,375.9804,376.0097,375.7361,375.7556,5463.0
2021-04-16 12:50:00,384.46,384.55,384.25,384.32,12894.0,375.7067,375.7947,375.5015,375.5699,12894.0
2021-04-16 12:55:00,384.36,384.52,384.19,384.47,4555.0,375.609,375.7654,375.4429,375.7165,4555.0
2021-04-16 13:00:00,384.44,384.56,384.26,384.29,7874.0,375.6872,375.8045,375.5113,375.5406,7874.0
2021-04-16 13:05:00,384.26,384.43,384.06,384.23,24338.0,375.5113,375.6774,375.3158,375.482,24338.0
2021-04-16 13:10:00,384.13,384.46,384.13,384.42,8148.0,375.3843,375.7067,375.3843,375.6677,8148.0
2021-04-16 13:15:00,384.4,384.74,384.39,384.68,5919.0,375.6481,375.9804,375.6383,375.9217,5919.0
2021-04-16 13:20:00,384.68,384.85,384.58,384.65,8545.0,375.9217,376.0879,375.824,375.8924,8545.0
2021-04-16 13:25:00,384.64,385.12,384.62,385.12,11375.0,375.8826,376.3517,375.8631,376.3517,11375.0
2021-04-16 13:30:00,385.08,385.17,384.89,385.02,8638.0,376.3126,376.4006,376.127,376.254,8638.0
2021-04-16 13:35:00,384.92,385.16,384.89,384.99,11556.0,376.1563,376.3908,376.127,376.2247,11556.0
2021-04-16 13:40:00,385.01,385.2,384.98,385.08,11179.0,376.2442,376.4299,376.2149,376.3126,11179.0
2021-04-16 13:45:00,385.11,385.26,385.07,385.17,6003.0,376.3419,376.4885,376.3029,376.4006,6003.0
2021-04-16 13:50:00,385.15,385.19,384.82,384.88,6788.0,376.381,376.4201,376.0585,376.1172,6788.0
2021-04-16 13:55:00,384.89,384.96,384.56,384.69,8981.0,376.127,376.1954,375.8045,375.9315,8981.0
2021-04-16 14:00:00,384.66,384.77,384.58,384.7,18933.0,375.9022,376.0097,375.824,375.9413,18933.0
2021-04-16 14:05:00,384.7,385.08,384.66,385.02,20585.0,375.9413,376.3126,375.9022,376.254,20585.0
2021-04-16 14:10:00,385.08,385.39,385.01,385.09,9283.0,376.3126,376.6156,376.2442,376.3224,9283.0
2021-04-16 14:15:00,385.13,385.22,384.96,385.07,16498.0,376.3615,376.4494,376.1954,376.3029,16498.0
2021-04-16 14:20:00,385.03,385.34,385.02,385.34,16504.0,376.2638,376.5667,376.254,376.5667,16504.0
2021-04-16 14:25:00,385.27,385.34,385.0,385.1,17010.0,376.4983,376.5667,376.2344,376.3322,17010.0
2021-04-16 14:30:00,385.05,385.21,384.98,384.99,18656.0,376.2833,376.4397,376.2149,376.2247,18656.0
2021-04-16 14:35:00,384.99,385.23,384.76,385.14,13245.0,376.2247,376.4592,375.9999,376.3713,13245.0
2021-04-16 14:40:00,385.14,385.34,385.01,385.17,9591.0,376.3713,376.5667,376.2442,376.4006,9591.0
2021-04-16 14:45:00,385.23,385.45,385.14,385.45,4691.0,376.4592,376.6742,376.3713,376.6742,4691.0
2021-04-16 14:50:00,385.44,385.75,385.4,385.51,7852.0,376.6644,376.9674,376.6253,376.7328,7852.0
2021-04-16 14:55:00,385.48,385.61,385.47,385.59,4935.0,376.7035,376.8306,376.6937,376.811,4935.0
2021-04-16 15:00:00,385.64,385.84,385.31,385.33,10626.0,376.8599,377.0553,376.5374,376.5569,10626.0
2021-04-16 15:05:00,385.35,385.83,385.34,385.72,12443.0,376.5765,377.0455,376.5667,376.9381,12443.0
2021-04-16 15:10:00,385.74,385.89,385.54,385.8,8815.0,376.9576,377.1042,376.7622,377.0162,8815.0
2021-04-16 15:15:00,385.73,385.77,385.59,385.66,8591.0,376.9478,376.9869,376.811,376.8794,8591.0
2021-04-16 15:20:00,385.68,385.94,385.63,385.94,8212.0,376.899,377.153,376.8501,377.153,8212.0
2021-04-16 15:25:00,385.86,386.08,385.68,385.89,6060.0,377.0749,377.2899,376.899,377.1042,6060.0
2021-04-16 15:30:00,385.95,386.03,385.71,385.87,15899.0,377.1628,377.241,376.9283,377.0846,15899.0
2021-04-16 15:35:00,385.89,386.27,385.75,386.23,27095.0,377.1042,377.4755,376.9674,377.4364,27095.0
2021-04-16 15:40:00,386.33,386.47,386.07,386.28,20083.0,377.5342,377.671,377.2801,377.4853,20083.0
2021-04-16 15:45:00,386.23,386.43,385.8,386.43,34324.0,377.4364,377.6319,377.0162,377.6319,34324.0
2021-04-16 15:50:00,386.46,387.0,386.0,386.14,39646.0,377.6612,378.1889,377.2117,377.3485,39646.0
2021-04-16 15:55:00,386.1,386.3,385.73,386.3,94344.0,377.3094,377.5048,376.9478,377.5048,94344.0
2021-04-19 09:30:00,384.9,386.65,384.66,386.44,51979.0,376.1367,377.8469,375.9022,377.6417,51979.0
2021-04-19 09:35:00,386.32,386.8,385.53,385.96,18558.0,377.5244,377.9935,376.7524,377.1726,18558.0
2021-04-19 09:40:00,386.22,387.36,386.12,387.36,12107.0,377.4267,378.5407,377.3289,378.5407,12107.0
2021-04-19 09:45:00,387.32,387.39,385.73,385.73,10283.0,378.5016,378.57,376.9478,376.9478,10283.0
2021-04-19 09:50:00,385.69,386.48,385.69,386.4,7692.0,376.9087,377.6808,376.9087,377.6026,7692.0
2021-04-19 09:55:00,386.64,387.75,386.59,387.47,15056.0,377.8371,378.9218,377.7882,378.6482,15056.0
2021-04-19 10:00:00,387.44,387.56,385.97,386.02,18868.0,378.6189,378.7362,377.1824,377.2312,18868.0
2021-04-19 10:05:00,386.08,386.13,385.27,385.53,13465.0,377.2899,377.3387,376.4983,376.7524,13465.0
2021-04-19 10:10:00,385.44,385.51,384.81,385.08,40444.0,376.6644,376.7328,376.0488,376.3126,40444.0
2021-04-19 10:15:00,385.02,385.58,384.59,385.55,15097.0,376.254,376.8012,375.8338,376.7719,15097.0
2021-04-19 10:20:00,385.56,385.72,384.9,385.02,12127.0,376.7817,376.9381,376.1367,376.254,12127.0
2021-04-19 10:25:00,385.28,385.3,384.72,384.77,14270.0,376.5081,376.5276,375.9608,376.0097,14270.0
2021-04-19 10:30:00,384.82,386.0,384.78,385.74,16845.0,376.0585,377.2117,376.0195,376.9576,16845.0
2021-04-19 10:35:00,385.81,386.48,385.58,386.26,25524.0,377.026,377.6808,376.8012,377.4658,25524.0
2021-04-19 10:40:00,386.32,386.4,385.76,385.95,7987.0,377.5244,377.6026,376.9771,377.1628,7987.0
2021-04-19 10:45:00,385.97,386.0,384.12,384.63,30495.0,377.1824,377.2117,375.3745,375.8729,30495.0
2021-04-19 10:50:00,384.66,386.02,384.63,385.92,32215.0,375.9022,377.2312,375.8729,377.1335,32215.0
2021-04-19 10:55:00,385.79,386.29,385.54,386.11,15198.0,377.0065,377.4951,376.7622,377.3192,15198.0
2021-04-19 11:00:00,386.12,386.27,385.62,385.62,12730.0,377.3289,377.4755,376.8403,376.8403,12730.0
2021-04-19 11:05:00,385.29,386.47,385.16,386.41,11422.0,376.5178,377.671,376.3908,377.6123,11422.0
2021-04-19 11:10:00,386.35,386.35,385.92,386.27,7619.0,377.5537,377.5537,377.1335,377.4755,7619.0
2021-04-19 11:15:00,386.43,386.58,385.8,386.06,7325.0,377.6319,377.7785,377.0162,377.2703,7325.0
2021-04-19 11:20:00,386.03,386.03,385.29,385.35,7082.0,377.241,377.241,376.5178,376.5765,7082.0
2021-04-19 11:25:00,385.32,385.6,385.08,385.36,29901.0,376.5472,376.8208,376.3126,376.5863,29901.0
2021-04-19 11:30:00,385.37,385.39,384.72,384.92,21182.0,376.596,376.6156,375.9608,376.1563,21182.0
2021-04-19 11:35:00,384.81,384.81,384.21,384.21,15866.0,376.0488,376.0488,375.4624,375.4624,15866.0
2021-04-19 11:40:00,384.22,384.65,383.79,383.81,20807.0,375.4722,375.8924,375.052,375.0715,20807.0
2021-04-19 11:45:00,383.76,384.41,383.65,384.16,14059.0,375.0227,375.6579,374.9152,375.4136,14059.0
2021-04-19 11:50:00,384.05,384.66,384.01,384.42,9215.0,375.3061,375.9022,375.267,375.6677,9215.0
2021-04-19 11:55:00,384.42,384.51,383.72,383.97,10170.0,375.6677,375.7556,374.9836,375.2279,10170.0
2021-04-19 12:00:00,383.82,384.13,383.38,383.49,14129.0,375.0813,375.3843,374.6513,374.7588,14129.0
2021-04-19 12:05:00,383.47,383.7,383.22,383.58,25564.0,374.7393,374.964,374.495,374.8468,25564.0
2021-04-19 12:10:00,383.61,383.68,382.82,383.22,24238.0,374.8761,374.9445,374.1041,374.495,24238.0
2021-04-19 12:15:00,383.21,383.96,383.21,383.66,10062.0,374.4852,375.2181,374.4852,374.925,10062.0
2021-04-19 12:20:00,383.78,384.02,383.58,383.72,7079.0,375.0422,375.2768,374.8468,374.9836,7079.0
2021-04-19 12:25:00,383.62,383.63,382.73,383.02,7733.0,374.8859,374.8956,374.0161,374.2995,7733.0
2021-04-19 12:30:00,383.12,383.12,382.71,382.71,8102.0,374.3972,374.3972,373.9966,373.9966,8102.0
2021-04-19 12:35:00,382.78,382.99,382.46,382.55,8772.0,374.065,374.2702,373.7523,373.8402,8772.0
2021-04-19 12:40:00,382.5,382.93,382.42,382.78,17720.0,373.7914,374.2116,373.7132,374.065,17720.0
2021-04-19 12:45:00,382.78,383.09,382.55,382.79,4955.0,374.065,374.3679,373.8402,374.0748,4955.0
2021-04-19 12:50:00,382.79,382.88,382.52,382.7,4493.0,374.0748,374.1627,373.8109,373.9868,4493.0
2021-04-19 12:55:00,382.61,383.0,382.45,382.88,8527.0,373.8989,374.28,373.7425,374.1627,8527.0
2021-04-19 13:00:00,382.82,383.26,382.6,383.01,11575.0,374.1041,374.5341,373.8891,374.2898,11575.0
2021-04-19 13:05:00,383.04,383.11,382.77,383.02,8690.0,374.3191,374.3875,374.0552,374.2995,8690.0
2021-04-19 13:10:00,383.05,383.29,383.05,383.23,15239.0,374.3288,374.5634,374.3288,374.5047,15239.0
2021-04-19 13:15:00,383.28,383.64,383.26,383.49,8694.0,374.5536,374.9054,374.5341,374.7588,8694.0
2021-04-19 13:20:00,383.49,383.51,383.17,383.29,6157.0,374.7588,374.7784,374.4461,374.5634,6157.0
2021-04-19 13:25:00,383.32,383.44,382.8,382.96,5607.0,374.5927,374.71,374.0845,374.2409,5607.0
2021-04-19 13:30:00,382.96,383.1,382.76,382.91,8756.0,374.2409,374.3777,374.0454,374.192,8756.0
2021-04-19 13:35:00,382.98,383.28,382.88,383.02,7602.0,374.2604,374.5536,374.1627,374.2995,7602.0
2021-04-19 13:40:00,383.06,383.06,382.67,382.79,6260.0,374.3386,374.3386,373.9575,374.0748,6260.0
2021-04-19 13:45:00,382.79,383.0,382.77,382.79,7146.0,374.0748,374.28,374.0552,374.0748,7146.0
2021-04-19 13:50:00,382.83,382.91,382.54,382.77,6205.0,374.1139,374.192,373.8305,374.0552,6205.0
2021-04-19 13:55:00,382.79,382.88,382.59,382.69,8502.0,374.0748,374.1627,373.8793,373.977,8502.0
2021-04-19 14:00:00,382.64,382.78,382.5,382.63,9169.0,373.9282,374.065,373.7914,373.9184,9169.0
2021-04-19 14:05:00,382.63,382.81,382.05,382.12,11317.0,373.9184,374.0943,373.3516,373.42,11317.0
2021-04-19 14:10:00,382.21,382.51,382.12,382.31,5689.0,373.508,373.8011,373.42,373.6057,5689.0
2021-04-19 14:15:00,382.33,382.39,382.06,382.28,13171.0,373.6252,373.6839,373.3614,373.5764,13171.0
2021-04-19 14:20:00,382.26,382.37,382.08,382.29,11117.0,373.5568,373.6643,373.3809,373.5861,11117.0
2021-04-19 14:25:00,382.29,382.39,382.09,382.19,31852.0,373.5861,373.6839,373.3907,373.4884,31852.0
2021-04-19 14:30:00,382.21,382.33,381.93,382.01,12955.0,373.508,373.6252,373.2343,373.3125,12955.0
2021-04-19 14:35:00,382.02,382.05,381.73,381.83,16898.0,373.3223,373.3516,373.0389,373.1366,16898.0
2021-04-19 14:40:00,381.83,382.18,381.49,381.9,11936.0,373.1366,373.4787,372.8044,373.205,11936.0
2021-04-19 14:45:00,381.75,382.55,381.75,382.2,20426.0,373.0584,373.8402,373.0584,373.4982,20426.0
2021-04-19 14:50:00,382.26,382.46,381.72,382.29,17127.0,373.5568,373.7523,373.0291,373.5861,17127.0
2021-04-19 14:55:00,382.31,382.64,382.31,382.62,13212.0,373.6057,373.9282,373.6057,373.9086,13212.0
2021-04-19 15:00:00,382.61,382.61,382.26,382.53,14278.0,373.8989,373.8989,373.5568,373.8207,14278.0
2021-04-19 15:05:00,382.55,382.66,382.19,382.3,12672.0,373.8402,373.9477,373.4884,373.5959,12672.0
2021-04-19 15:10:00,382.29,382.29,381.44,381.56,23991.0,373.5861,373.5861,372.7555,372.8728,23991.0
2021-04-19 15:15:00,381.61,381.98,381.49,381.78,17815.0,372.9216,373.2832,372.8044,373.0878,17815.0
2021-04-19 15:20:00,381.82,382.35,381.52,382.25,16004.0,373.1268,373.6448,372.8337,373.5471,16004.0
2021-04-19 15:25:00,382.25,382.39,381.81,382.01,15569.0,373.5471,373.6839,373.1171,373.3125,15569.0
2021-04-19 15:30:00,382.02,382.38,381.88,382.16,22074.0,373.3223,373.6741,373.1855,373.4591,22074.0
2021-04-19 15:35:00,382.23,382.46,382.11,382.3,15150.0,373.5275,373.7523,373.4102,373.5959,15150.0
2021-04-19 15:40:00,382.2,382.66,382.14,382.37,23786.0,373.4982,373.9477,373.4396,373.6643,23786.0
2021-04-19 15:45:00,382.37,382.45,381.7,381.99,46390.0,373.6643,373.7425,373.0096,373.293,46390.0
2021-04-19 15:50:00,381.96,382.48,381.82,382.25,36771.0,373.2637,373.7718,373.1268,373.5471,36771.0
2021-04-19 15:55:00,382.25,382.65,381.32,382.37,194399.0,373.5471,373.938,372.6382,373.6643,194399.0
2021-04-20 09:30:00,380.19,380.23,378.76,380.0,84602.0,371.534,371.573,370.1365,371.3483,84602.0
2021-04-20 09:35:00,380.15,380.53,379.39,380.2,27816.0,371.4949,371.8662,370.7522,371.5437,27816.0
2021-04-20 09:40:00,380.28,381.04,379.99,380.43,25159.0,371.6219,372.3646,371.3385,371.7685,25159.0
2021-04-20 09:45:00,380.38,380.6,380.01,380.05,29374.0,371.7196,371.9346,371.3581,371.3971,29374.0
2021-04-20 09:50:00,380.05,380.62,379.71,380.55,13164.0,371.3971,371.9542,371.0649,371.8858,13164.0
2021-04-20 09:55:00,380.56,381.31,380.44,380.8,34223.0,371.8955,372.6285,371.7783,372.1301,34223.0
2021-04-20 10:00:00,380.68,381.18,380.22,380.31,8212.0,372.0128,372.5014,371.5633,371.6512,8212.0
2021-04-20 10:05:00,380.31,380.77,380.0,380.0,30926.0,371.6512,372.1008,371.3483,371.3483,30926.0
2021-04-20 10:10:00,379.9,380.29,379.68,379.95,10256.0,371.2506,371.6317,371.0356,371.2994,10256.0
2021-04-20 10:15:00,379.86,380.36,379.6,379.93,11749.0,371.2115,371.7001,370.9574,371.2799,11749.0
2021-04-20 10:20:00,379.9,380.41,379.86,380.2,9410.0,371.2506,371.749,371.2115,371.5437,9410.0
2021-04-20 10:25:00,380.31,380.52,379.31,379.63,15921.0,371.6512,371.8564,370.674,370.9867,15921.0
2021-04-20 10:30:00,379.54,379.56,378.86,379.0,32098.0,370.8988,370.9183,370.2342,370.3711,32098.0
2021-04-20 10:35:00,379.0,379.11,378.24,379.0,25900.0,370.3711,370.4785,369.6284,370.3711,25900.0
2021-04-20 10:40:00,378.85,378.85,377.75,377.96,38432.0,370.2245,370.2245,369.1495,369.3547,38432.0
2021-04-20 10:45:00,377.88,378.06,377.29,378.0,41955.0,369.2766,369.4525,368.7,369.3938,41955.0
2021-04-20 10:50:00,377.95,377.97,376.72,376.87,36197.0,369.345,369.3645,368.143,368.2895,36197.0
2021-04-20 10:55:00,376.87,377.38,376.75,377.12,23827.0,368.2895,368.7879,368.1723,368.5339,23827.0
2021-04-20 11:00:00,377.0,377.27,376.33,376.5,35783.0,368.4166,368.6804,367.7618,367.928,35783.0
2021-04-20 11:05:00,376.5,376.57,375.63,375.65,34872.0,367.928,367.9964,367.0778,367.0973,34872.0
2021-04-20 11:10:00,375.68,375.85,375.25,375.25,48450.0,367.1266,367.2928,366.7064,366.7064,48450.0
2021-04-20 11:15:00,375.31,375.67,374.9,375.13,28362.0,366.7651,367.1169,366.3644,366.5892,28362.0
2021-04-20 11:20:00,375.14,375.2,374.15,374.19,40177.0,366.5989,366.6576,365.6315,365.6706,40177.0
2021-04-20 11:25:00,374.17,374.87,373.93,374.81,22994.0,365.651,366.3351,365.4165,366.2764,22994.0
2021-04-20 11:30:00,374.8,375.06,374.41,374.6,24939.0,366.2667,366.5208,365.8856,366.0712,24939.0
2021-04-20 11:35:00,374.61,374.67,373.56,373.98,28747.0,366.081,366.1396,365.0549,365.4653,28747.0
2021-04-20 11:40:00,374.08,374.54,374.03,374.27,24992.0,365.5631,366.0126,365.5142,365.7487,24992.0
2021-04-20 11:45:00,374.27,374.89,374.24,374.78,37294.0,365.7487,366.3546,365.7194,366.2471,37294.0
2021-04-20 11:50:00,374.79,375.19,374.71,375.06,13761.0,366.2569,366.6478,366.1787,366.5208,13761.0
2021-04-20 11:55:00,375.17,375.9,375.1,375.13,12541.0,366.6283,367.3416,366.5598,366.5892,12541.0
2021-04-20 12:00:00,375.24,375.31,375.0,375.24,7839.0,366.6967,366.7651,366.4621,366.6967,7839.0
2021-04-20 12:05:00,375.28,375.73,375.14,375.28,7492.0,366.7357,367.1755,366.5989,366.7357,7492.0
2021-04-20 12:10:00,375.22,375.55,375.05,375.42,11116.0,366.6771,366.9996,366.511,366.8726,11116.0
2021-04-20 12:15:00,375.45,375.82,375.4,375.82,12877.0,366.9019,367.2635,366.853,367.2635,12877.0
2021-04-20 12:20:00,375.82,376.11,375.81,375.91,8004.0,367.2635,367.5469,367.2537,367.3514,8004.0
2021-04-20 12:25:00,375.94,376.12,375.67,375.74,10378.0,367.3807,367.5566,367.1169,367.1853,10378.0
2021-04-20 12:30:00,375.78,376.04,375.64,375.93,12349.0,367.2244,367.4784,367.0876,367.3709,12349.0
2021-04-20 12:35:00,375.91,376.11,375.58,375.83,23592.0,367.3514,367.5469,367.0289,367.2732,23592.0
2021-04-20 12:40:00,375.69,375.77,375.07,375.19,13334.0,367.1364,367.2146,366.5305,366.6478,13334.0
2021-04-20 12:45:00,375.27,375.27,374.6,374.64,8990.0,366.726,366.726,366.0712,366.1103,8990.0
2021-04-20 12:50:00,374.63,375.17,374.59,374.86,11301.0,366.1005,366.6283,366.0615,366.3253,11301.0
2021-04-20 12:55:00,374.87,375.07,374.74,374.92,9323.0,366.3351,366.5305,366.208,366.3839,9323.0
2021-04-20 13:00:00,374.86,374.98,374.47,374.71,17222.0,366.3253,366.4426,365.9442,366.1787,17222.0
2021-04-20 13:05:00,374.68,375.07,374.63,374.97,9250.0,366.1494,366.5305,366.1005,366.4328,9250.0
2021-04-20 13:10:00,374.97,375.12,374.82,375.09,8361.0,366.4328,366.5794,366.2862,366.5501,8361.0
2021-04-20 13:15:00,375.05,375.5,374.94,375.47,12672.0,366.511,366.9507,366.4035,366.9214,12672.0
2021-04-20 13:20:00,375.49,375.49,375.06,375.1,12158.0,366.941,366.941,366.5208,366.5598,12158.0
2021-04-20 13:25:00,375.0,375.18,374.98,375.08,12606.0,366.4621,366.638,366.4426,366.5403,12606.0
2021-04-20 13:30:00,375.11,375.24,374.95,375.06,16331.0,366.5696,366.6967,366.4133,366.5208,16331.0
2021-04-20 13:35:00,375.03,375.52,374.88,375.47,13493.0,366.4914,366.9703,366.3449,366.9214,13493.0
2021-04-20 13:40:00,375.47,375.64,375.39,375.49,11124.0,366.9214,367.0876,366.8432,366.941,11124.0
2021-04-20 13:45:00,375.44,375.56,375.12,375.21,8754.0,366.8921,367.0094,366.5794,366.6673,8754.0
2021-04-20 13:50:00,375.2,375.42,374.82,374.92,14502.0,366.6576,366.8726,366.2862,366.3839,14502.0
2021-04-20 13:55:00,374.96,375.59,374.91,375.45,12791.0,366.423,367.0387,366.3742,366.9019,12791.0
2021-04-20 14:00:00,375.48,375.63,375.27,375.51,9984.0,366.9312,367.0778,366.726,366.9605,9984.0
2021-04-20 14:05:00,375.55,375.72,375.24,375.5,13483.0,366.9996,367.1657,366.6967,366.9507,13483.0
2021-04-20 14:10:00,375.57,375.64,375.41,375.62,12476.0,367.0191,367.0876,366.8628,367.068,12476.0
2021-04-20 14:15:00,375.6,375.62,374.92,375.05,15847.0,367.0485,367.068,366.3839,366.511,15847.0
2021-04-20 14:20:00,375.07,375.11,374.47,374.59,16353.0,366.5305,366.5696,365.9442,366.0615,16353.0
2021-04-20 14:25:00,374.66,374.66,374.38,374.55,9302.0,366.1299,366.1299,365.8562,366.0224,9302.0
2021-04-20 14:30:00,374.54,374.61,374.25,374.26,9515.0,366.0126,366.081,365.7292,365.739,9515.0
2021-04-20 14:35:00,374.3,374.41,374.11,374.37,11121.0,365.7781,365.8856,365.5924,365.8465,11121.0
2021-04-20 14:40:00,374.41,374.68,374.36,374.57,18142.0,365.8856,366.1494,365.8367,366.0419,18142.0
2021-04-20 14:45:00,374.52,374.91,374.52,374.78,14687.0,365.9931,366.3742,365.9931,366.2471,14687.0
2021-04-20 14:50:00,374.71,375.47,374.68,375.33,15123.0,366.1787,366.9214,366.1494,366.7846,15123.0
2021-04-20 14:55:00,375.21,375.22,374.41,374.62,20462.0,366.6673,366.6771,365.8856,366.0908,20462.0
2021-04-20 15:00:00,374.67,375.15,374.66,375.14,28427.0,366.1396,366.6087,366.1299,366.5989,28427.0
2021-04-20 15:05:00,375.05,375.36,375.05,375.32,22544.0,366.511,366.8139,366.511,366.7748,22544.0
2021-04-20 15:10:00,375.35,375.36,374.99,375.2,34191.0,366.8042,366.8139,366.4524,366.6576,34191.0
2021-04-20 15:15:00,375.25,375.47,375.1,375.1,29302.0,366.7064,366.9214,366.5598,366.5598,29302.0
2021-04-20 15:20:00,375.16,375.96,375.16,375.78,12681.0,366.6185,367.4003,366.6185,367.2244,12681.0
2021-04-20 15:25:00,375.75,375.75,375.48,375.48,9976.0,367.195,367.195,366.9312,366.9312,9976.0
2021-04-20 15:30:00,375.55,375.8,375.44,375.76,20779.0,366.9996,367.2439,366.8921,367.2048,20779.0
2021-04-20 15:35:00,375.76,375.85,375.69,375.75,39761.0,367.2048,367.2928,367.1364,367.195,39761.0
2021-04-20 15:40:00,375.76,376.12,375.51,375.87,56305.0,367.2048,367.5566,366.9605,367.3123,56305.0
2021-04-20 15:45:00,375.87,376.15,375.56,375.69,38945.0,367.3123,367.5859,367.0094,367.1364,38945.0
2021-04-20 15:50:00,375.71,375.75,375.21,375.54,69955.0,367.156,367.195,366.6673,366.9898,69955.0
2021-04-20 15:55:00,375.53,376.97,375.23,376.94,229950.0,366.9801,368.3873,366.6869,368.358,229950.0
2021-04-21 09:30:00,378.59,379.48,377.4,377.63,62195.0,369.9704,370.8401,368.8075,369.0322,62195.0
2021-04-21 09:35:00,377.79,378.3,377.33,377.75,31052.0,369.1886,369.687,368.7391,369.1495,31052.0
2021-04-21 09:40:00,377.74,379.35,376.67,379.32,29409.0,369.1397,370.7131,368.0941,370.6838,29409.0
2021-04-21 09:45:00,379.48,379.92,378.48,379.5,38082.0,370.8401,371.2701,369.8629,370.8597,38082.0
2021-04-21 09:50:00,379.6,379.94,379.24,379.94,32044.0,370.9574,371.2897,370.6056,371.2897,32044.0
2021-04-21 09:55:00,379.9,381.4,379.82,381.4,21146.0,371.2506,372.7164,371.1724,372.7164,21146.0
2021-04-21 10:00:00,381.6,381.92,380.27,381.56,51102.0,372.9119,373.2246,371.6121,372.8728,51102.0
2021-04-21 10:05:00,381.55,381.94,381.27,381.82,36197.0,372.863,373.2441,372.5894,373.1268,36197.0
2021-04-21 10:10:00,381.91,382.59,381.45,381.56,23594.0,373.2148,373.8793,372.7653,372.8728,23594.0
2021-04-21 10:15:00,381.71,382.2,381.57,381.97,14143.0,373.0194,373.4982,372.8825,373.2734,14143.0
2021-04-21 10:20:00,381.86,382.29,381.45,382.19,39677.0,373.1659,373.5861,372.7653,373.4884,39677.0
2021-04-21 10:25:00,382.19,383.0,382.19,382.83,16773.0,373.4884,374.28,373.4884,374.1139,16773.0
2021-04-21 10:30:00,382.92,383.03,382.34,382.36,14826.0,374.2018,374.3093,373.635,373.6546,14826.0
2021-04-21 10:35:00,382.36,382.9,382.18,382.22,13273.0,373.6546,374.1823,373.4787,373.5177,13273.0
2021-04-21 10:40:00,382.21,382.44,382.03,382.39,15331.0,373.508,373.7327,373.3321,373.6839,15331.0
2021-04-21 10:45:00,382.5,382.8,382.29,382.47,20291.0,373.7914,374.0845,373.5861,373.762,20291.0
2021-04-21 10:50:00,382.37,382.37,381.96,382.17,17298.0,373.6643,373.6643,373.2637,373.4689,17298.0
2021-04-21 10:55:00,382.11,382.31,381.93,382.3,15601.0,373.4102,373.6057,373.2343,373.5959,15601.0
2021-04-21 11:00:00,382.3,382.91,382.05,382.9,15286.0,373.5959,374.192,373.3516,374.1823,15286.0
2021-04-21 11:05:00,382.83,383.6,382.6,383.48,35747.0,374.1139,374.8663,373.8891,374.7491,35747.0
2021-04-21 11:10:00,383.54,383.6,383.15,383.33,43474.0,374.8077,374.8663,374.4266,374.6025,43474.0
2021-04-21 11:15:00,383.26,383.54,383.11,383.16,13364.0,374.5341,374.8077,374.3875,374.4363,13364.0
2021-04-21 11:20:00,383.12,384.1,383.03,383.59,44756.0,374.3972,375.3549,374.3093,374.8565,44756.0
2021-04-21 11:25:00,383.67,383.7,382.91,383.27,12468.0,374.9347,374.964,374.192,374.5438,12468.0
2021-04-21 11:30:00,383.29,383.6,383.04,383.15,13294.0,374.5634,374.8663,374.3191,374.4266,13294.0
2021-04-21 11:35:00,383.16,383.5,383.06,383.12,11931.0,374.4363,374.7686,374.3386,374.3972,11931.0
2021-04-21 11:40:00,383.14,383.37,383.0,383.24,10845.0,374.4168,374.6416,374.28,374.5145,10845.0
2021-04-21 11:45:00,383.26,383.88,383.14,383.38,8720.0,374.5341,375.1399,374.4168,374.6513,8720.0
2021-04-21 11:50:00,383.48,383.59,383.07,383.27,8685.0,374.7491,374.8565,374.3484,374.5438,8685.0
2021-04-21 11:55:00,383.39,383.7,383.3,383.41,9546.0,374.6611,374.964,374.5732,374.6806,9546.0
2021-04-21 12:00:00,383.4,383.63,383.18,383.56,5595.0,374.6709,374.8956,374.4559,374.8272,5595.0
2021-04-21 12:05:00,383.59,383.59,383.12,383.48,6154.0,374.8565,374.8565,374.3972,374.7491,6154.0
2021-04-21 12:10:00,383.47,383.51,383.18,383.4,6877.0,374.7393,374.7784,374.4559,374.6709,6877.0
2021-04-21 12:15:00,383.47,383.49,383.16,383.37,13398.0,374.7393,374.7588,374.4363,374.6416,13398.0
2021-04-21 12:20:00,383.38,383.41,383.0,383.2,7584.0,374.6513,374.6806,374.28,374.4754,7584.0
2021-04-21 12:25:00,383.22,383.22,382.93,382.94,8590.0,374.495,374.495,374.2116,374.2213,8590.0
2021-04-21 12:30:00,382.98,383.3,382.95,383.19,9419.0,374.2604,374.5732,374.2311,374.4657,9419.0
2021-04-21 12:35:00,383.21,383.35,383.17,383.25,7697.0,374.4852,374.622,374.4461,374.5243,7697.0
2021-04-21 12:40:00,383.24,383.44,383.07,383.2,13787.0,374.5145,374.71,374.3484,374.4754,13787.0
2021-04-21 12:45:00,383.14,383.39,383.06,383.17,10757.0,374.4168,374.6611,374.3386,374.4461,10757.0
2021-04-21 12:50:00,383.14,383.4,383.12,383.29,7827.0,374.4168,374.6709,374.3972,374.5634,7827.0
2021-04-21 12:55:00,383.26,383.39,383.13,383.21,8189.0,374.5341,374.6611,374.407,374.4852,8189.0
2021-04-21 13:00:00,383.25,383.39,382.87,382.87,12181.0,374.5243,374.6611,374.1529,374.1529,12181.0
2021-04-21 13:05:00,382.9,383.03,382.78,383.01,8638.0,374.1823,374.3093,374.065,374.2898,8638.0
2021-04-21 13:10:00,383.02,383.11,382.75,382.96,6716.0,374.2995,374.3875,374.0357,374.2409,6716.0
2021-04-21 13:15:00,383.05,383.22,382.98,383.11,13890.0,374.3288,374.495,374.2604,374.3875,13890.0
2021-04-21 13:20:00,383.13,383.16,382.94,382.96,9738.0,374.407,374.4363,374.2213,374.2409,9738.0
2021-04-21 13:25:00,382.88,383.06,382.81,382.85,12523.0,374.1627,374.3386,374.0943,374.1334,12523.0
2021-04-21 13:30:00,382.79,383.0,382.77,382.89,12734.0,374.0748,374.28,374.0552,374.1725,12734.0
2021-04-21 13:35:00,382.92,383.04,382.76,382.84,13829.0,374.2018,374.3191,374.0454,374.1236,13829.0
2021-04-21 13:40:00,382.78,382.99,382.75,382.81,8184.0,374.065,374.2702,374.0357,374.0943,8184.0
2021-04-21 13:45:00,382.85,382.92,382.58,382.77,18015.0,374.1334,374.2018,373.8695,374.0552,18015.0
2021-04-21 13:50:00,382.78,382.81,382.6,382.6,6296.0,374.065,374.0943,373.8891,373.8891,6296.0
2021-04-21 13:55:00,382.59,382.59,382.23,382.34,14209.0,373.8793,373.8793,373.5275,373.635,14209.0
2021-04-21 14:00:00,382.38,382.6,382.12,382.19,10179.0,373.6741,373.8891,373.42,373.4884,10179.0
2021-04-21 14:05:00,382.18,382.42,382.18,382.33,7369.0,373.4787,373.7132,373.4787,373.6252,7369.0
2021-04-21 14:10:00,382.37,382.43,382.26,382.34,7848.0,373.6643,373.723,373.5568,373.635,7848.0
2021-04-21 14:15:00,382.37,382.4,382.18,382.23,8712.0,373.6643,373.6936,373.4787,373.5275,8712.0
2021-04-21 14:20:00,382.24,382.35,382.04,382.11,16698.0,373.5373,373.6448,373.3418,373.4102,16698.0
2021-04-21 14:25:00,382.08,382.29,381.97,382.0,11007.0,373.3809,373.5861,373.2734,373.3027,11007.0
2021-04-21 14:30:00,382.03,382.39,381.94,382.38,9073.0,373.3321,373.6839,373.2441,373.6741,9073.0
2021-04-21 14:35:00,382.33,382.33,382.01,382.02,10016.0,373.6252,373.6252,373.3125,373.3223,10016.0
2021-04-21 14:40:00,382.04,382.05,381.57,381.71,14348.0,373.3418,373.3516,372.8825,373.0194,14348.0
2021-04-21 14:45:00,381.55,381.67,381.36,381.46,11654.0,372.863,372.9803,372.6773,372.775,11654.0
2021-04-21 14:50:00,381.46,381.62,381.34,381.58,9633.0,372.775,372.9314,372.6578,372.8923,9633.0
2021-04-21 14:55:00,381.54,381.78,381.5,381.71,13346.0,372.8532,373.0878,372.8141,373.0194,13346.0
2021-04-21 15:00:00,381.66,381.73,381.31,381.58,12134.0,372.9705,373.0389,372.6285,372.8923,12134.0
2021-04-21 15:05:00,381.56,381.63,381.03,381.26,13153.0,372.8728,372.9412,372.3548,372.5796,13153.0
2021-04-21 15:10:00,381.22,381.68,381.15,381.67,10395.0,372.5405,372.99,372.4721,372.9803,10395.0
2021-04-21 15:15:00,381.66,381.8,381.51,381.8,9101.0,372.9705,373.1073,372.8239,373.1073,9101.0
2021-04-21 15:20:00,381.8,381.86,381.62,381.68,30967.0,373.1073,373.1659,372.9314,372.99,30967.0
2021-04-21 15:25:00,381.75,381.91,381.66,381.7,7830.0,373.0584,373.2148,372.9705,373.0096,7830.0
2021-04-21 15:30:00,381.75,382.39,381.68,382.36,22307.0,373.0584,373.6839,372.99,373.6546,22307.0
2021-04-21 15:35:00,382.39,382.93,382.34,382.66,33145.0,373.6839,374.2116,373.635,373.9477,33145.0
2021-04-21 15:40:00,382.55,382.84,382.32,382.59,36320.0,373.8402,374.1236,373.6155,373.8793,36320.0
2021-04-21 15:45:00,382.67,382.91,382.55,382.83,35490.0,373.9575,374.192,373.8402,374.1139,35490.0
2021-04-21 15:50:00,382.9,383.0,382.66,382.82,44012.0,374.1823,374.28,373.9477,374.1041,44012.0
2021-04-21 15:55:00,382.85,383.46,382.78,383.07,128631.0,374.1334,374.7295,374.065,374.3484,128631.0
2021-04-22 09:30:00,383.08,384.65,382.01,382.77,105026.0,374.3582,375.8924,373.3125,374.0552,105026.0
2021-04-22 09:35:00,382.77,384.52,382.72,384.44,22276.0,374.0552,375.7654,374.0064,375.6872,22276.0
2021-04-22 09:40:00,384.44,384.9,383.86,384.9,22981.0,375.6872,376.1367,375.1204,376.1367,22981.0
2021-04-22 09:45:00,384.88,385.79,384.63,385.71,29823.0,376.1172,377.0065,375.8729,376.9283,29823.0
2021-04-22 09:50:00,385.76,386.49,385.61,385.85,27518.0,376.9771,377.6905,376.8306,377.0651,27518.0
2021-04-22 09:55:00,385.87,386.71,385.87,386.15,25628.0,377.0846,377.9055,377.0846,377.3583,25628.0
2021-04-22 10:00:00,386.03,386.57,385.59,386.03,43316.0,377.241,377.7687,376.811,377.241,43316.0
2021-04-22 10:05:00,386.15,387.36,386.06,387.02,39721.0,377.3583,378.5407,377.2703,378.2085,39721.0
2021-04-22 10:10:00,387.02,387.51,386.76,387.06,22512.0,378.2085,378.6873,377.9544,378.2475,22512.0
2021-04-22 10:15:00,387.15,387.4,386.74,387.39,21608.0,378.3355,378.5798,377.9348,378.57,21608.0
2021-04-22 10:20:00,387.39,387.79,387.11,387.34,24430.0,378.57,378.9609,378.2964,378.5212,24430.0
2021-04-22 10:25:00,387.25,387.87,387.22,387.76,32443.0,378.4332,379.0391,378.4039,378.9316,32443.0
2021-04-22 10:30:00,387.74,388.44,387.72,388.44,31083.0,378.9121,379.5961,378.8925,379.5961,31083.0
2021-04-22 10:35:00,388.32,388.38,387.52,387.86,23456.0,379.4789,379.5375,378.6971,379.0293,23456.0
2021-04-22 10:40:00,388.07,388.5,387.9,388.02,23434.0,379.2345,379.6548,379.0684,379.1857,23434.0
2021-04-22 10:45:00,387.95,388.19,387.92,387.99,18994.0,379.1173,379.3518,379.088,379.1564,18994.0
2021-04-22 10:50:00,387.98,388.44,387.68,388.35,22111.0,379.1466,379.5961,378.8534,379.5082,22111.0
2021-04-22 10:55:00,388.33,388.62,388.1,388.12,22278.0,379.4886,379.772,379.2639,379.2834,22278.0
2021-04-22 11:00:00,388.18,388.28,387.22,387.42,34032.0,379.342,379.4398,378.4039,378.5993,34032.0
2021-04-22 11:05:00,387.44,387.93,387.42,387.77,19070.0,378.6189,379.0977,378.5993,378.9414,19070.0
2021-04-22 11:10:00,387.77,387.77,387.17,387.52,19690.0,378.9414,378.9414,378.355,378.6971,19690.0
2021-04-22 11:15:00,387.52,387.68,387.28,387.57,18566.0,378.6971,378.8534,378.4625,378.7459,18566.0
2021-04-22 11:20:00,387.61,388.02,387.31,387.99,17801.0,378.785,379.1857,378.4919,379.1564,17801.0
2021-04-22 11:25:00,387.99,388.13,387.71,387.8,23584.0,379.1564,379.2932,378.8827,378.9707,23584.0
2021-04-22 11:30:00,387.78,388.44,387.63,388.4,18274.0,378.9512,379.5961,378.8046,379.557,18274.0
2021-04-22 11:35:00,388.33,388.5,388.19,388.34,11629.0,379.4886,379.6548,379.3518,379.4984,11629.0
2021-04-22 11:40:00,388.32,388.35,388.11,388.32,13290.0,379.4789,379.5082,379.2736,379.4789,13290.0
2021-04-22 11:45:00,388.35,388.57,388.25,388.5,20705.0,379.5082,379.7232,379.4105,379.6548,20705.0
2021-04-22 11:50:00,388.47,388.65,388.33,388.46,11186.0,379.6254,379.8013,379.4886,379.6157,11186.0
2021-04-22 11:55:00,388.44,388.56,388.19,388.53,14503.0,379.5961,379.7134,379.3518,379.6841,14503.0
2021-04-22 12:00:00,388.44,388.58,388.23,388.27,12631.0,379.5961,379.7329,379.3909,379.43,12631.0
2021-04-22 12:05:00,388.3,388.53,388.24,388.38,11536.0,379.4593,379.6841,379.4007,379.5375,11536.0
2021-04-22 12:10:00,388.43,388.49,388.11,388.32,15702.0,379.5864,379.645,379.2736,379.4789,15702.0
2021-04-22 12:15:00,388.43,389.04,388.36,389.0,20048.0,379.5864,380.1825,379.5179,380.1434,20048.0
2021-04-22 12:20:00,389.05,389.11,388.74,389.0,22123.0,380.1922,380.2509,379.8893,380.1434,22123.0
2021-04-22 12:25:00,389.09,389.43,389.05,389.31,40016.0,380.2313,380.5636,380.1922,380.4463,40016.0
2021-04-22 12:30:00,389.31,389.46,389.05,389.34,20308.0,380.4463,380.5929,380.1922,380.4756,20308.0
2021-04-22 12:35:00,389.36,389.45,389.14,389.14,14267.0,380.4952,380.5831,380.2802,380.2802,14267.0
2021-04-22 12:40:00,389.17,389.35,388.82,388.82,17893.0,380.3095,380.4854,379.9675,379.9675,17893.0
2021-04-22 12:45:00,388.8,389.15,388.76,389.15,9614.0,379.9479,380.29,379.9088,380.29,9614.0
2021-04-22 12:50:00,389.14,389.2,388.87,388.93,7675.0,380.2802,380.3388,380.0163,380.075,7675.0
2021-04-22 12:55:00,388.97,389.45,388.97,389.38,13140.0,380.1141,380.5831,380.1141,380.5147,13140.0
2021-04-22 13:00:00,389.38,389.5,388.85,388.9,27769.0,380.5147,380.632,379.9968,380.0457,27769.0
2021-04-22 13:05:00,388.93,389.05,386.8,387.58,53254.0,380.075,380.1922,377.9935,378.7557,53254.0
2021-04-22 13:10:00,387.36,387.45,385.9,386.67,29281.0,378.5407,378.6287,377.114,377.8664,29281.0
2021-04-22 13:15:00,386.53,386.53,385.26,385.26,29089.0,377.7296,377.7296,376.4885,376.4885,29089.0
2021-04-22 13:20:00,385.24,386.27,385.24,386.25,22710.0,376.469,377.4755,376.469,377.456,22710.0
2021-04-22 13:25:00,386.21,386.98,385.84,386.77,24321.0,377.4169,378.1694,377.0553,377.9641,24321.0
2021-04-22 13:30:00,386.76,386.77,385.7,386.09,18282.0,377.9544,377.9641,376.9185,377.2996,18282.0
2021-04-22 13:35:00,386.14,386.19,385.6,385.89,19424.0,377.3485,377.3974,376.8208,377.1042,19424.0
2021-04-22 13:40:00,385.78,386.18,385.49,386.05,61561.0,376.9967,377.3876,376.7133,377.2605,61561.0
2021-04-22 13:45:00,386.04,386.15,384.05,384.13,43823.0,377.2508,377.3583,375.3061,375.3843,43823.0
2021-04-22 13:50:00,384.28,384.28,383.11,383.14,25301.0,375.5308,375.5308,374.3875,374.4168,25301.0
2021-04-22 13:55:00,383.2,383.39,382.61,382.78,20137.0,374.4754,374.6611,373.8989,374.065,20137.0
2021-04-22 14:00:00,382.73,382.77,381.99,382.63,24676.0,374.0161,374.0552,373.293,373.9184,24676.0
2021-04-22 14:05:00,382.55,383.69,382.37,383.69,21938.0,373.8402,374.9543,373.6643,374.9543,21938.0
2021-04-22 14:10:00,383.28,384.61,383.28,384.61,32000.0,374.5536,375.8533,374.5536,375.8533,32000.0
2021-04-22 14:15:00,384.49,384.82,384.48,384.82,30709.0,375.7361,376.0585,375.7263,376.0585,30709.0
2021-04-22 14:20:00,384.9,384.98,384.39,384.58,17188.0,376.1367,376.2149,375.6383,375.824,17188.0
2021-04-22 14:25:00,384.52,385.11,384.27,384.95,7542.0,375.7654,376.3419,375.5211,376.1856,7542.0
2021-04-22 14:30:00,384.95,385.03,384.48,384.76,8423.0,376.1856,376.2638,375.7263,375.9999,8423.0
2021-04-22 14:35:00,384.71,385.14,384.51,384.64,16147.0,375.951,376.3713,375.7556,375.8826,16147.0
2021-04-22 14:40:00,384.52,385.0,384.29,385.0,9760.0,375.7654,376.2344,375.5406,376.2344,9760.0
2021-04-22 14:45:00,385.0,385.31,384.89,385.19,17568.0,376.2344,376.5374,376.127,376.4201,17568.0
2021-04-22 14:50:00,385.26,385.6,384.87,385.53,21956.0,376.4885,376.8208,376.1074,376.7524,21956.0
2021-04-22 14:55:00,385.53,385.93,385.43,385.64,15937.0,376.7524,377.1433,376.6547,376.8599,15937.0
2021-04-22 15:00:00,385.64,386.15,385.46,385.47,15009.0,376.8599,377.3583,376.684,376.6937,15009.0
2021-04-22 15:05:00,385.44,385.51,384.54,384.94,16824.0,376.6644,376.7328,375.7849,376.1758,16824.0
2021-04-22 15:10:00,384.91,385.11,384.75,384.94,10089.0,376.1465,376.3419,375.9901,376.1758,10089.0
2021-04-22 15:15:00,384.94,385.0,383.92,384.27,16488.0,376.1758,376.2344,375.179,375.5211,16488.0
2021-04-22 15:20:00,384.26,384.5,383.88,383.94,15195.0,375.5113,375.7458,375.1399,375.1986,15195.0
2021-04-22 15:25:00,383.92,384.21,383.77,384.03,18729.0,375.179,375.4624,375.0325,375.2865,18729.0
2021-04-22 15:30:00,384.11,384.56,383.95,384.45,16958.0,375.3647,375.8045,375.2084,375.697,16958.0
2021-04-22 15:35:00,384.47,384.91,384.3,384.56,21883.0,375.7165,376.1465,375.5504,375.8045,21883.0
2021-04-22 15:40:00,384.61,384.84,383.88,384.01,23042.0,375.8533,376.0781,375.1399,375.267,23042.0
2021-04-22 15:45:00,384.03,384.75,383.69,383.77,36633.0,375.2865,375.9901,374.9543,375.0325,36633.0
2021-04-22 15:50:00,383.72,384.39,383.54,384.14,44371.0,374.9836,375.6383,374.8077,375.394,44371.0
2021-04-22 15:55:00,384.2,384.5,383.08,383.51,208600.0,375.4527,375.7458,374.3582,374.7784,208600.0
2021-04-23 09:30:00,384.35,385.74,383.54,385.5,63872.0,375.5992,376.9576,374.8077,376.7231,63872.0
2021-04-23 09:35:00,385.43,385.81,383.9,384.38,25372.0,376.6547,377.026,375.1595,375.6286,25372.0
2021-04-23 09:40:00,384.32,385.16,383.89,384.26,8834.0,375.5699,376.3908,375.1497,375.5113,8834.0
2021-04-23 09:45:00,384.31,384.6,383.46,383.82,13719.0,375.5602,375.8436,374.7295,375.0813,13719.0
2021-04-23 09:50:00,383.94,385.0,383.94,384.61,15918.0,375.1986,376.2344,375.1986,375.8533,15918.0
2021-04-23 09:55:00,384.8,385.44,384.78,385.26,10766.0,376.039,376.6644,376.0195,376.4885,10766.0
2021-04-23 10:00:00,385.34,386.78,385.33,386.4,14486.0,376.5667,377.9739,376.5569,377.6026,14486.0
2021-04-23 10:05:00,386.3,386.6,386.05,386.58,13890.0,377.5048,377.798,377.2605,377.7785,13890.0
2021-04-23 10:10:00,386.53,387.18,386.52,386.64,17029.0,377.7296,378.3648,377.7198,377.8371,17029.0
2021-04-23 10:15:00,386.63,386.82,386.05,386.22,9124.0,377.8273,378.013,377.2605,377.4267,9124.0
2021-04-23 10:20:00,386.04,386.44,385.89,386.25,11906.0,377.2508,377.6417,377.1042,377.456,11906.0
2021-04-23 10:25:00,386.2,386.49,385.8,386.28,7416.0,377.4071,377.6905,377.0162,377.4853,7416.0
2021-04-23 10:30:00,386.33,386.74,386.22,386.58,16125.0,377.5342,377.9348,377.4267,377.7785,16125.0
2021-04-23 10:35:00,386.78,386.78,386.47,386.51,10675.0,377.9739,377.9739,377.671,377.7101,10675.0
2021-04-23 10:40:00,386.49,387.15,386.49,386.66,6904.0,377.6905,378.3355,377.6905,377.8567,6904.0
2021-04-23 10:45:00,386.61,386.93,386.33,386.91,13969.0,377.8078,378.1205,377.5342,378.101,13969.0
2021-04-23 10:50:00,386.86,387.49,386.81,387.49,15244.0,378.0521,378.6678,378.0032,378.6678,15244.0
2021-04-23 10:55:00,387.57,388.03,387.47,387.95,22223.0,378.7459,379.1955,378.6482,379.1173,22223.0
2021-04-23 11:00:00,387.96,388.28,387.57,387.57,23301.0,379.1271,379.4398,378.7459,378.7459,23301.0
2021-04-23 11:05:00,387.66,388.04,387.61,388.0,5598.0,378.8339,379.2052,378.785,379.1661,5598.0
2021-04-23 11:10:00,387.97,388.35,387.84,388.24,14020.0,379.1368,379.5082,379.0098,379.4007,14020.0
2021-04-23 11:15:00,388.25,388.33,387.76,388.1,11211.0,379.4105,379.4886,378.9316,379.2639,11211.0
2021-04-23 11:20:00,388.07,388.09,387.5,387.73,25969.0,379.2345,379.2541,378.6775,378.9023,25969.0
2021-04-23 11:25:00,387.69,387.9,387.45,387.58,6347.0,378.8632,379.0684,378.6287,378.7557,6347.0
2021-04-23 11:30:00,387.6,388.08,387.6,387.95,7211.0,378.7753,379.2443,378.7753,379.1173,7211.0
2021-04-23 11:35:00,387.95,388.1,387.58,387.78,4338.0,379.1173,379.2639,378.7557,378.9512,4338.0
2021-04-23 11:40:00,387.77,387.82,387.3,387.51,9359.0,378.9414,378.9902,378.4821,378.6873,9359.0
2021-04-23 11:45:00,387.6,388.06,387.46,388.04,6255.0,378.7753,379.2248,378.6384,379.2052,6255.0
2021-04-23 11:50:00,388.01,388.04,387.5,387.73,11085.0,379.1759,379.2052,378.6775,378.9023,11085.0
2021-04-23 11:55:00,387.78,387.95,387.32,387.32,9099.0,378.9512,379.1173,378.5016,378.5016,9099.0
2021-04-23 12:00:00,387.28,387.76,387.28,387.67,6940.0,378.4625,378.9316,378.4625,378.8437,6940.0
2021-04-23 12:05:00,387.69,387.76,387.5,387.64,7949.0,378.8632,378.9316,378.6775,378.8143,7949.0
2021-04-23 12:10:00,387.63,387.8,387.61,387.61,4211.0,378.8046,378.9707,378.785,378.785,4211.0
2021-04-23 12:15:00,387.69,387.82,387.66,387.68,6863.0,378.8632,378.9902,378.8339,378.8534,6863.0
2021-04-23 12:20:00,387.76,387.93,387.57,387.81,7083.0,378.9316,379.0977,378.7459,378.9805,7083.0
2021-04-23 12:25:00,387.81,388.1,387.72,387.89,9894.0,378.9805,379.2639,378.8925,379.0586,9894.0
2021-04-23 12:30:00,387.97,388.2,387.81,388.13,9876.0,379.1368,379.3616,378.9805,379.2932,9876.0
2021-04-23 12:35:00,388.12,388.46,388.06,388.46,7323.0,379.2834,379.6157,379.2248,379.6157,7323.0
2021-04-23 12:40:00,388.42,388.76,388.32,388.66,13014.0,379.5766,379.9088,379.4789,379.8111,13014.0
2021-04-23 12:45:00,388.66,389.39,388.56,389.35,17380.0,379.8111,380.5245,379.7134,380.4854,17380.0
2021-04-23 12:50:00,389.31,389.58,389.13,389.42,21549.0,380.4463,380.7102,380.2704,380.5538,21549.0
2021-04-23 12:55:00,389.34,389.42,389.02,389.29,22176.0,380.4756,380.5538,380.1629,380.4268,22176.0
2021-04-23 13:00:00,389.28,389.39,388.77,388.85,6655.0,380.417,380.5245,379.9186,379.9968,6655.0
2021-04-23 13:05:00,388.84,389.04,388.63,388.78,7708.0,379.987,380.1825,379.7818,379.9284,7708.0
2021-04-23 13:10:00,388.88,388.89,388.71,388.88,10700.0,380.0261,380.0359,379.86,380.0261,10700.0
2021-04-23 13:15:00,388.87,389.03,388.76,388.76,11329.0,380.0163,380.1727,379.9088,379.9088,11329.0
2021-04-23 13:20:00,388.66,388.71,388.49,388.64,6299.0,379.8111,379.86,379.645,379.7916,6299.0
2021-04-23 13:25:00,388.6,388.72,388.5,388.59,5983.0,379.7525,379.8698,379.6548,379.7427,5983.0
2021-04-23 13:30:00,388.6,388.99,388.54,388.98,14668.0,379.7525,380.1336,379.6938,380.1238,14668.0
2021-04-23 13:35:00,388.99,389.25,388.99,389.2,9520.0,380.1336,380.3877,380.1336,380.3388,9520.0
2021-04-23 13:40:00,389.13,389.5,389.02,389.06,8826.0,380.2704,380.632,380.1629,380.202,8826.0
2021-04-23 13:45:00,389.06,389.25,389.06,389.06,7750.0,380.202,380.3877,380.202,380.202,7750.0
2021-04-23 13:50:00,389.13,389.16,388.92,389.16,8161.0,380.2704,380.2997,380.0652,380.2997,8161.0
2021-04-23 13:55:00,389.13,389.27,388.93,388.94,11969.0,380.2704,380.4072,380.075,380.0847,11969.0
2021-04-23 14:00:00,389.0,389.21,388.72,389.21,17965.0,380.1434,380.3486,379.8698,380.3486,17965.0
2021-04-23 14:05:00,389.29,389.58,389.24,389.5,19028.0,380.4268,380.7102,380.3779,380.632,19028.0
2021-04-23 14:10:00,389.47,389.88,389.47,389.73,16330.0,380.6027,381.0033,380.6027,380.8568,16330.0
2021-04-23 14:15:00,389.78,389.83,389.41,389.49,23959.0,380.9056,380.9545,380.544,380.6222,23959.0
2021-04-23 14:20:00,389.46,389.49,388.92,388.92,4101.0,380.5929,380.6222,380.0652,380.0652,4101.0
2021-04-23 14:25:00,388.97,389.23,388.93,389.18,10184.0,380.1141,380.3681,380.075,380.3193,10184.0
2021-04-23 14:30:00,389.19,389.35,389.07,389.25,8360.0,380.3291,380.4854,380.2118,380.3877,8360.0
2021-04-23 14:35:00,389.12,389.21,388.77,389.13,16900.0,380.2606,380.3486,379.9186,380.2704,16900.0
2021-04-23 14:40:00,389.18,389.39,389.0,389.17,12098.0,380.3193,380.5245,380.1434,380.3095,12098.0
2021-04-23 14:45:00,389.1,389.17,388.91,389.04,9911.0,380.2411,380.3095,380.0554,380.1825,9911.0
2021-04-23 14:50:00,389.07,389.3,388.97,389.21,7998.0,380.2118,380.4365,380.1141,380.3486,7998.0
2021-04-23 14:55:00,389.22,389.42,388.93,389.0,15185.0,380.3584,380.5538,380.075,380.1434,15185.0
2021-04-23 15:00:00,389.0,389.1,388.94,389.04,7262.0,380.1434,380.2411,380.0847,380.1825,7262.0
2021-04-23 15:05:00,389.03,389.42,389.01,389.21,11381.0,380.1727,380.5538,380.1531,380.3486,11381.0
2021-04-23 15:10:00,389.19,389.46,389.05,389.06,9629.0,380.3291,380.5929,380.1922,380.202,9629.0
2021-04-23 15:15:00,389.03,389.13,388.91,388.97,8743.0,380.1727,380.2704,380.0554,380.1141,8743.0
2021-04-23 15:20:00,388.94,389.3,388.9,389.22,7677.0,380.0847,380.4365,380.0457,380.3584,7677.0
2021-04-23 15:25:00,389.14,389.5,389.09,389.16,10972.0,380.2802,380.632,380.2313,380.2997,10972.0
2021-04-23 15:30:00,389.1,389.78,389.1,389.71,17956.0,380.2411,380.9056,380.2411,380.8372,17956.0
2021-04-23 15:35:00,389.73,389.82,389.38,389.46,20184.0,380.8568,380.9447,380.5147,380.5929,20184.0
2021-04-23 15:40:00,389.49,389.55,388.97,389.09,28383.0,380.6222,380.6809,380.1141,380.2313,28383.0
2021-04-23 15:45:00,389.11,389.11,388.04,388.25,32248.0,380.2509,380.2509,379.2052,379.4105,32248.0
2021-04-23 15:50:00,388.25,388.35,387.72,387.96,54381.0,379.4105,379.5082,378.8925,379.1271,54381.0
2021-04-23 15:55:00,387.86,387.87,386.96,387.06,139694.0,379.0293,379.0391,378.1498,378.2475,139694.0
2021-04-26 09:30:00,387.83,389.92,387.52,389.7,91481.0,379.0,381.0424,378.6971,380.8274,91481.0
2021-04-26 09:35:00,389.7,390.66,389.45,389.62,49956.0,380.8274,381.7656,380.5831,380.7493,49956.0
2021-04-26 09:40:00,389.78,390.79,389.73,390.24,30336.0,380.9056,381.8926,380.8568,381.3551,30336.0
2021-04-26 09:45:00,390.16,391.48,390.13,391.26,27116.0,381.277,382.5669,381.2476,382.3519,27116.0
2021-04-26 09:50:00,391.16,391.18,390.01,390.07,25832.0,382.2542,382.2737,381.1304,381.189,25832.0
2021-04-26 09:55:00,390.16,390.77,390.05,390.41,16238.0,381.277,381.8731,381.1695,381.5213,16238.0
2021-04-26 10:00:00,390.41,391.5,390.41,391.2,15052.0,381.5213,382.5865,381.5213,382.2933,15052.0
2021-04-26 10:05:00,391.2,392.8,391.08,392.74,40599.0,382.2933,383.8569,382.176,383.7982,40599.0
2021-04-26 10:10:00,392.76,392.94,392.41,392.41,26654.0,383.8178,383.9937,383.4757,383.4757,26654.0
2021-04-26 10:15:00,392.38,392.7,392.06,392.06,12949.0,383.4464,383.7591,383.1337,383.1337,12949.0
2021-04-26 10:20:00,392.05,392.57,391.94,391.97,11182.0,383.1239,383.6321,383.0164,383.0458,11182.0
2021-04-26 10:25:00,392.03,392.03,391.14,391.24,15156.0,383.1044,383.1044,382.2347,382.3324,15156.0
2021-04-26 10:30:00,391.33,391.37,390.42,390.61,13689.0,382.4203,382.4594,381.531,381.7167,13689.0
2021-04-26 10:35:00,390.56,390.56,389.76,390.26,14545.0,381.6679,381.6679,380.8861,381.3747,14545.0
2021-04-26 10:40:00,390.21,390.41,389.98,390.03,14040.0,381.3258,381.5213,381.1011,381.1499,14040.0
2021-04-26 10:45:00,390.01,390.72,390.0,390.5,9845.0,381.1304,381.8242,381.1206,381.6092,9845.0
2021-04-26 10:50:00,390.46,391.08,390.46,390.82,21152.0,381.5701,382.176,381.5701,381.9219,21152.0
2021-04-26 10:55:00,390.78,390.85,390.07,390.1,9574.0,381.8828,381.9513,381.189,381.2183,9574.0
2021-04-26 11:00:00,390.1,390.67,390.08,390.35,12603.0,381.2183,381.7754,381.1988,381.4626,12603.0
2021-04-26 11:05:00,390.42,390.54,390.24,390.44,11421.0,381.531,381.6483,381.3551,381.5506,11421.0
2021-04-26 11:10:00,390.4,390.4,389.95,390.13,9205.0,381.5115,381.5115,381.0717,381.2476,9205.0
2021-04-26 11:15:00,390.16,390.18,389.59,389.66,11161.0,381.277,381.2965,380.7199,380.7883,11161.0
2021-04-26 11:20:00,389.67,389.72,389.35,389.41,7224.0,380.7981,380.847,380.4854,380.544,7224.0
2021-04-26 11:25:00,389.39,389.47,389.25,389.37,8786.0,380.5245,380.6027,380.3877,380.505,8786.0
2021-04-26 11:30:00,389.4,389.45,389.2,389.22,10353.0,380.5343,380.5831,380.3388,380.3584,10353.0
2021-04-26 11:35:00,389.26,389.56,389.12,389.12,7858.0,380.3975,380.6906,380.2606,380.2606,7858.0
2021-04-26 11:40:00,389.16,389.87,389.09,389.49,14309.0,380.2997,380.9936,380.2313,380.6222,14309.0
2021-04-26 11:45:00,389.43,389.75,389.4,389.47,8012.0,380.5636,380.8763,380.5343,380.6027,8012.0
2021-04-26 11:50:00,389.49,389.54,389.0,389.35,11632.0,380.6222,380.6711,380.1434,380.4854,11632.0
2021-04-26 11:55:00,389.38,389.41,389.05,389.28,9743.0,380.5147,380.544,380.1922,380.417,9743.0
2021-04-26 12:00:00,389.25,389.26,388.42,388.42,8592.0,380.3877,380.3975,379.5766,379.5766,8592.0
2021-04-26 12:05:00,388.44,388.57,387.92,387.94,9337.0,379.5961,379.7232,379.088,379.1075,9337.0
2021-04-26 12:10:00,388.02,388.03,387.64,387.89,11401.0,379.1857,379.1955,378.8143,379.0586,11401.0
2021-04-26 12:15:00,387.86,388.11,387.59,387.62,13194.0,379.0293,379.2736,378.7655,378.7948,13194.0
2021-04-26 12:20:00,387.56,387.66,387.33,387.63,9932.0,378.7362,378.8339,378.5114,378.8046,9932.0
2021-04-26 12:25:00,387.73,388.03,387.51,387.98,6901.0,378.9023,379.1955,378.6873,379.1466,6901.0
2021-04-26 12:30:00,387.86,388.4,387.72,388.33,10297.0,379.0293,379.557,378.8925,379.4886,10297.0
2021-04-26 12:35:00,388.2,388.49,388.09,388.33,6563.0,379.3616,379.645,379.2541,379.4886,6563.0
2021-04-26 12:40:00,388.33,388.54,388.3,388.54,11176.0,379.4886,379.6938,379.4593,379.6938,11176.0
2021-04-26 12:45:00,388.48,388.73,388.42,388.73,9968.0,379.6352,379.8795,379.5766,379.8795,9968.0
2021-04-26 12:50:00,388.67,388.85,388.54,388.82,7968.0,379.8209,379.9968,379.6938,379.9675,7968.0
2021-04-26 12:55:00,388.82,388.82,388.5,388.53,9079.0,379.9675,379.9675,379.6548,379.6841,9079.0
2021-04-26 13:00:00,388.56,388.6,388.36,388.43,6793.0,379.7134,379.7525,379.5179,379.5864,6793.0
2021-04-26 13:05:00,388.44,388.54,388.18,388.24,7319.0,379.5961,379.6938,379.342,379.4007,7319.0
2021-04-26 13:10:00,388.19,388.44,388.19,388.44,6446.0,379.3518,379.5961,379.3518,379.5961,6446.0
2021-04-26 13:15:00,388.45,388.47,387.8,387.8,5366.0,379.6059,379.6254,378.9707,378.9707,5366.0
2021-04-26 13:20:00,387.65,387.98,387.53,387.98,7925.0,378.8241,379.1466,378.7068,379.1466,7925.0
2021-04-26 13:25:00,387.97,388.04,387.72,387.88,4822.0,379.1368,379.2052,378.8925,379.0489,4822.0
2021-04-26 13:30:00,387.93,387.95,387.54,387.61,3857.0,379.0977,379.1173,378.7166,378.785,3857.0
2021-04-26 13:35:00,387.53,387.71,387.53,387.71,5777.0,378.7068,378.8827,378.7068,378.8827,5777.0
2021-04-26 13:40:00,387.63,387.8,387.63,387.75,5804.0,378.8046,378.9707,378.8046,378.9218,5804.0
2021-04-26 13:45:00,387.8,388.04,387.8,387.9,6304.0,378.9707,379.2052,378.9707,379.0684,6304.0
2021-04-26 13:50:00,387.93,387.98,387.81,387.93,3824.0,379.0977,379.1466,378.9805,379.0977,3824.0
2021-04-26 13:55:00,387.9,388.17,387.85,388.03,4131.0,379.0684,379.3323,379.0196,379.1955,4131.0
2021-04-26 14:00:00,388.07,388.11,387.94,387.96,3059.0,379.2345,379.2736,379.1075,379.1271,3059.0
2021-04-26 14:05:00,387.99,388.74,387.96,388.59,12313.0,379.1564,379.8893,379.1271,379.7427,12313.0
2021-04-26 14:10:00,388.55,388.58,388.34,388.46,3668.0,379.7036,379.7329,379.4984,379.6157,3668.0
2021-04-26 14:15:00,388.44,388.57,388.36,388.47,8212.0,379.5961,379.7232,379.5179,379.6254,8212.0
2021-04-26 14:20:00,388.46,388.62,388.38,388.49,4534.0,379.6157,379.772,379.5375,379.645,4534.0
2021-04-26 14:25:00,388.47,388.64,388.38,388.57,6309.0,379.6254,379.7916,379.5375,379.7232,6309.0
2021-04-26 14:30:00,388.63,388.63,388.38,388.44,6278.0,379.7818,379.7818,379.5375,379.5961,6278.0
2021-04-26 14:35:00,388.35,388.37,388.14,388.29,6410.0,379.5082,379.5277,379.303,379.4495,6410.0
2021-04-26 14:40:00,388.29,388.41,388.19,388.41,4688.0,379.4495,379.5668,379.3518,379.5668,4688.0
2021-04-26 14:45:00,388.41,388.71,388.4,388.6,6636.0,379.5668,379.86,379.557,379.7525,6636.0
2021-04-26 14:50:00,388.56,388.59,388.1,388.11,16788.0,379.7134,379.7427,379.2639,379.2736,16788.0
2021-04-26 14:55:00,388.11,388.18,388.01,388.12,9659.0,379.2736,379.342,379.1759,379.2834,9659.0
2021-04-26 15:00:00,388.1,388.1,387.62,387.75,10184.0,379.2639,379.2639,378.7948,378.9218,10184.0
2021-04-26 15:05:00,387.78,387.82,387.53,387.77,10563.0,378.9512,378.9902,378.7068,378.9414,10563.0
2021-04-26 15:10:00,387.78,387.82,387.69,387.72,6689.0,378.9512,378.9902,378.8632,378.8925,6689.0
2021-04-26 15:15:00,387.73,388.3,387.72,388.22,25911.0,378.9023,379.4593,378.8925,379.3811,25911.0
2021-04-26 15:20:00,388.35,388.69,388.33,388.35,16048.0,379.5082,379.8404,379.4886,379.5082,16048.0
2021-04-26 15:25:00,388.38,388.78,387.81,387.92,15750.0,379.5375,379.9284,378.9805,379.088,15750.0
2021-04-26 15:30:00,387.72,387.82,387.25,387.71,17233.0,378.8925,378.9902,378.4332,378.8827,17233.0
2021-04-26 15:35:00,387.72,388.23,387.72,388.06,16552.0,378.8925,379.3909,378.8925,379.2248,16552.0
2021-04-26 15:40:00,388.13,388.46,388.01,388.25,17721.0,379.2932,379.6157,379.1759,379.4105,17721.0
2021-04-26 15:45:00,388.24,388.31,387.56,387.71,19332.0,379.4007,379.4691,378.7362,378.8827,19332.0
2021-04-26 15:50:00,387.61,388.3,387.61,388.3,29270.0,378.785,379.4593,378.785,379.4593,29270.0
2021-04-26 15:55:00,388.25,388.29,387.1,387.37,152774.0,379.4105,379.4495,378.2866,378.5505,152774.0
2021-04-27 09:30:00,388.22,389.21,387.76,388.29,57904.0,379.3811,380.3486,378.9316,379.4495,57904.0
2021-04-27 09:35:00,388.06,388.09,386.14,386.6,23320.0,379.2248,379.2541,377.3485,377.798,23320.0
2021-04-27 09:40:00,386.59,388.23,386.59,387.81,20529.0,377.7882,379.3909,377.7882,378.9805,20529.0
2021-04-27 09:45:00,387.86,388.5,387.46,387.96,19428.0,379.0293,379.6548,378.6384,379.1271,19428.0
2021-04-27 09:50:00,388.24,388.66,387.89,388.44,15438.0,379.4007,379.8111,379.0586,379.5961,15438.0
2021-04-27 09:55:00,388.27,388.91,387.44,387.89,10992.0,379.43,380.0554,378.6189,379.0586,10992.0
2021-04-27 10:00:00,387.54,388.37,387.51,387.65,12526.0,378.7166,379.5277,378.6873,378.8241,12526.0
2021-04-27 10:05:00,387.56,388.42,387.48,388.25,17682.0,378.7362,379.5766,378.658,379.4105,17682.0
2021-04-27 10:10:00,388.21,388.57,387.97,388.38,7753.0,379.3714,379.7232,379.1368,379.5375,7753.0
2021-04-27 10:15:00,388.27,388.66,388.05,388.66,10827.0,379.43,379.8111,379.215,379.8111,10827.0
2021-04-27 10:20:00,388.71,388.94,388.03,388.21,10874.0,379.86,380.0847,379.1955,379.3714,10874.0
2021-04-27 10:25:00,388.35,388.67,388.1,388.59,13587.0,379.5082,379.8209,379.2639,379.7427,13587.0
2021-04-27 10:30:00,388.59,389.0,388.51,388.9,22313.0,379.7427,380.1434,379.6645,380.0457,22313.0
2021-04-27 10:35:00,388.78,389.01,388.29,388.36,13500.0,379.9284,380.1531,379.4495,379.5179,13500.0
2021-04-27 10:40:00,388.15,388.5,387.92,388.44,15345.0,379.3127,379.6548,379.088,379.5961,15345.0
2021-04-27 10:45:00,388.37,389.37,388.26,389.13,13418.0,379.5277,380.505,379.4202,380.2704,13418.0
2021-04-27 10:50:00,389.13,389.22,388.74,389.03,12113.0,380.2704,380.3584,379.8893,380.1727,12113.0
2021-04-27 10:55:00,389.09,389.35,388.87,389.35,15792.0,380.2313,380.4854,380.0163,380.4854,15792.0
2021-04-27 11:00:00,389.27,389.35,388.85,389.11,10015.0,380.4072,380.4854,379.9968,380.2509,10015.0
2021-04-27 11:05:00,388.94,389.58,388.86,389.3,8930.0,380.0847,380.7102,380.0066,380.4365,8930.0
2021-04-27 11:10:00,389.39,389.76,389.24,389.48,15449.0,380.5245,380.8861,380.3779,380.6124,15449.0
2021-04-27 11:15:00,389.48,389.56,389.19,389.5,12210.0,380.6124,380.6906,380.3291,380.632,12210.0
2021-04-27 11:20:00,389.25,389.32,388.86,389.17,14355.0,380.3877,380.4561,380.0066,380.3095,14355.0
2021-04-27 11:25:00,389.23,389.52,389.17,389.25,7624.0,380.3681,380.6515,380.3095,380.3877,7624.0
2021-04-27 11:30:00,389.19,389.45,388.89,389.09,16074.0,380.3291,380.5831,380.0359,380.2313,16074.0
2021-04-27 11:35:00,389.11,389.21,388.94,389.13,5737.0,380.2509,380.3486,380.0847,380.2704,5737.0
2021-04-27 11:40:00,389.15,389.56,389.11,389.52,7402.0,380.29,380.6906,380.2509,380.6515,7402.0
2021-04-27 11:45:00,389.5,389.57,388.99,388.99,8588.0,380.632,380.7004,380.1336,380.1336,8588.0
2021-04-27 11:50:00,389.01,389.92,389.01,389.92,15451.0,380.1531,381.0424,380.1531,381.0424,15451.0
2021-04-27 11:55:00,389.88,390.43,389.38,389.38,44603.0,381.0033,381.5408,380.5147,380.5147,44603.0
2021-04-27 12:00:00,389.66,389.72,389.27,389.34,15815.0,380.7883,380.847,380.4072,380.4756,15815.0
2021-04-27 12:05:00,389.35,389.62,389.25,389.29,6316.0,380.4854,380.7493,380.3877,380.4268,6316.0
2021-04-27 12:10:00,389.33,389.36,388.92,389.19,9898.0,380.4659,380.4952,380.0652,380.3291,9898.0
2021-04-27 12:15:00,389.27,389.82,389.27,389.63,11215.0,380.4072,380.9447,380.4072,380.759,11215.0
2021-04-27 12:20:00,389.5,389.78,389.2,389.39,15161.0,380.632,380.9056,380.3388,380.5245,15161.0
2021-04-27 12:25:00,389.44,389.65,389.27,389.27,8259.0,380.5734,380.7786,380.4072,380.4072,8259.0
2021-04-27 12:30:00,389.21,389.41,388.91,389.34,7188.0,380.3486,380.544,380.0554,380.4756,7188.0
2021-04-27 12:35:00,389.41,389.42,388.74,388.85,10372.0,380.544,380.5538,379.8893,379.9968,10372.0
2021-04-27 12:40:00,388.93,389.14,388.82,389.05,6471.0,380.075,380.2802,379.9675,380.1922,6471.0
2021-04-27 12:45:00,389.06,389.08,388.84,388.86,5355.0,380.202,380.2216,379.987,380.0066,5355.0
2021-04-27 12:50:00,388.82,388.94,388.51,388.55,13391.0,379.9675,380.0847,379.6645,379.7036,13391.0
2021-04-27 12:55:00,388.66,388.66,388.35,388.55,8642.0,379.8111,379.8111,379.5082,379.7036,8642.0
2021-04-27 13:00:00,388.62,388.74,388.5,388.71,6824.0,379.772,379.8893,379.6548,379.86,6824.0
2021-04-27 13:05:00,388.79,388.82,388.48,388.73,7689.0,379.9382,379.9675,379.6352,379.8795,7689.0
2021-04-27 13:10:00,388.78,389.36,388.68,389.08,8179.0,379.9284,380.4952,379.8307,380.2216,8179.0
2021-04-27 13:15:00,388.89,389.07,388.62,388.73,4283.0,380.0359,380.2118,379.772,379.8795,4283.0
2021-04-27 13:20:00,388.77,388.89,388.65,388.81,4608.0,379.9186,380.0359,379.8013,379.9577,4608.0
2021-04-27 13:25:00,388.88,388.88,388.17,388.18,12195.0,380.0261,380.0261,379.3323,379.342,12195.0
2021-04-27 13:30:00,388.24,388.54,388.17,388.46,10803.0,379.4007,379.6938,379.3323,379.6157,10803.0
2021-04-27 13:35:00,388.53,388.72,388.43,388.68,7683.0,379.6841,379.8698,379.5864,379.8307,7683.0
2021-04-27 13:40:00,388.74,388.76,388.28,388.4,10686.0,379.8893,379.9088,379.4398,379.557,10686.0
2021-04-27 13:45:00,388.38,388.39,387.84,387.84,13833.0,379.5375,379.5473,379.0098,379.0098,13833.0
2021-04-27 13:50:00,387.84,388.15,387.77,388.03,10738.0,379.0098,379.3127,378.9414,379.1955,10738.0
2021-04-27 13:55:00,388.15,388.23,387.78,388.09,7826.0,379.3127,379.3909,378.9512,379.2541,7826.0
2021-04-27 14:00:00,388.02,388.16,387.59,387.6,12796.0,379.1857,379.3225,378.7655,378.7753,12796.0
2021-04-27 14:05:00,387.62,388.07,387.59,387.93,9241.0,378.7948,379.2345,378.7655,379.0977,9241.0
2021-04-27 14:10:00,388.0,388.26,387.89,388.17,6986.0,379.1661,379.4202,379.0586,379.3323,6986.0
2021-04-27 14:15:00,388.16,388.37,387.95,388.28,10506.0,379.3225,379.5277,379.1173,379.4398,10506.0
2021-04-27 14:20:00,388.27,388.54,388.24,388.51,22260.0,379.43,379.6938,379.4007,379.6645,22260.0
2021-04-27 14:25:00,388.52,388.62,388.37,388.61,5336.0,379.6743,379.772,379.5277,379.7623,5336.0
2021-04-27 14:30:00,388.63,388.94,388.53,388.78,5332.0,379.7818,380.0847,379.6841,379.9284,5332.0
2021-04-27 14:35:00,388.76,389.05,388.67,388.93,17088.0,379.9088,380.1922,379.8209,380.075,17088.0
2021-04-27 14:40:00,388.97,389.05,388.63,389.0,11425.0,380.1141,380.1922,379.7818,380.1434,11425.0
2021-04-27 14:45:00,388.96,389.05,388.44,388.61,12864.0,380.1043,380.1922,379.5961,379.7623,12864.0
2021-04-27 14:50:00,388.67,388.91,388.51,388.62,13843.0,379.8209,380.0554,379.6645,379.772,13843.0
2021-04-27 14:55:00,388.57,388.87,388.57,388.68,12440.0,379.7232,380.0163,379.7232,379.8307,12440.0
2021-04-27 15:00:00,388.6,388.64,388.25,388.45,11928.0,379.7525,379.7916,379.4105,379.6059,11928.0
2021-04-27 15:05:00,388.42,388.46,388.1,388.28,13949.0,379.5766,379.6157,379.2639,379.4398,13949.0
2021-04-27 15:10:00,388.32,388.65,388.24,388.63,9093.0,379.4789,379.8013,379.4007,379.7818,9093.0
2021-04-27 15:15:00,388.65,388.71,388.21,388.58,11192.0,379.8013,379.86,379.3714,379.7329,11192.0
2021-04-27 15:20:00,388.54,388.75,388.4,388.67,13082.0,379.6938,379.8991,379.557,379.8209,13082.0
2021-04-27 15:25:00,388.67,389.0,388.55,388.97,12626.0,379.8209,380.1434,379.7036,380.1141,12626.0
2021-04-27 15:30:00,388.96,389.26,388.76,389.22,17216.0,380.1043,380.3975,379.9088,380.3584,17216.0
2021-04-27 15:35:00,389.19,389.65,389.02,389.65,18134.0,380.3291,380.7786,380.1629,380.7786,18134.0
2021-04-27 15:40:00,389.66,389.79,389.51,389.72,28051.0,380.7883,380.9154,380.6418,380.847,28051.0
2021-04-27 15:45:00,389.76,389.86,389.27,389.75,25905.0,380.8861,380.9838,380.4072,380.8763,25905.0
2021-04-27 15:50:00,389.75,389.76,389.14,389.31,40586.0,380.8763,380.8861,380.2802,380.4463,40586.0
2021-04-27 15:55:00,389.23,389.63,388.71,388.8,104219.0,380.3681,380.759,379.86,379.9479,104219.0
2021-04-28 09:30:00,390.7,395.35,390.7,394.85,127825.0,381.8047,386.3488,381.8047,385.8602,127825.0
2021-04-28 09:35:00,394.48,398.46,394.4,398.46,94785.0,385.4986,389.388,385.4204,389.388,94785.0
2021-04-28 09:40:00,398.43,399.98,397.93,398.81,97185.0,389.3587,390.8734,388.8701,389.73,97185.0
2021-04-28 09:45:00,398.87,401.2,398.78,400.85,121670.0,389.7887,392.0656,389.7007,391.7236,121670.0
2021-04-28 09:50:00,400.88,401.5,397.06,397.06,80993.0,391.7529,392.3588,388.0199,388.0199,80993.0
2021-04-28 09:55:00,397.13,398.83,397.01,398.65,51044.0,388.0883,389.7496,387.971,389.5737,51044.0
2021-04-28 10:00:00,398.63,398.95,397.39,398.7,39656.0,389.5541,389.8668,388.3424,389.6225,39656.0
2021-04-28 10:05:00,398.8,398.8,397.39,397.57,34654.0,389.7203,389.7203,388.3424,388.5183,34654.0
2021-04-28 10:10:00,397.86,397.94,396.76,397.8,27506.0,388.8017,388.8798,387.7267,388.743,27506.0
2021-04-28 10:15:00,397.86,398.37,397.42,397.99,22393.0,388.8017,389.3,388.3717,388.9287,22393.0
2021-04-28 10:20:00,397.97,398.05,397.14,397.15,33793.0,388.9092,388.9873,388.098,388.1078,33793.0
2021-04-28 10:25:00,397.06,397.07,396.09,396.56,22605.0,388.0199,388.0296,387.072,387.5313,22605.0
2021-04-28 10:30:00,396.61,396.61,395.5,395.94,41615.0,387.5801,387.5801,386.4954,386.9254,41615.0
2021-04-28 10:35:00,395.97,395.97,394.74,394.88,22135.0,386.9547,386.9547,385.7527,385.8895,22135.0
2021-04-28 10:40:00,394.91,395.78,394.71,395.7,31933.0,385.9188,386.769,385.7234,386.6908,31933.0
2021-04-28 10:45:00,395.66,396.21,395.05,395.49,53562.0,386.6517,387.1892,386.0556,386.4856,53562.0
2021-04-28 10:50:00,395.48,395.84,395.22,395.3,24824.0,386.4758,386.8276,386.2218,386.2999,24824.0
2021-04-28 10:55:00,395.35,395.65,395.03,395.13,18679.0,386.3488,386.642,386.0361,386.1338,18679.0
2021-04-28 11:00:00,395.2,395.97,395.19,395.5,15703.0,386.2022,386.9547,386.1924,386.4954,15703.0
2021-04-28 11:05:00,395.48,395.75,394.69,395.38,41472.0,386.4758,386.7397,385.7038,386.3781,41472.0
2021-04-28 11:10:00,395.31,395.5,394.19,394.29,34630.0,386.3097,386.4954,385.2152,385.3129,34630.0
2021-04-28 11:15:00,394.38,394.59,393.6,394.55,19285.0,385.4009,385.6061,384.6386,385.567,19285.0
2021-04-28 11:20:00,394.51,394.96,394.34,394.71,12783.0,385.5279,385.9677,385.3618,385.7234,12783.0
2021-04-28 11:25:00,394.68,394.76,394.25,394.31,7854.0,385.6941,385.7722,385.2738,385.3325,7854.0
2021-04-28 11:30:00,394.18,394.84,393.91,394.58,45854.0,385.2054,385.8504,384.9416,385.5963,45854.0
2021-04-28 11:35:00,394.55,395.05,394.26,394.9,25631.0,385.567,386.0556,385.2836,385.909,25631.0
2021-04-28 11:40:00,394.81,395.06,394.35,394.4,23273.0,385.8211,386.0654,385.3716,385.4204,23273.0
2021-04-28 11:45:00,394.34,394.72,394.04,394.35,15446.0,385.3618,385.7331,385.0686,385.3716,15446.0
2021-04-28 11:50:00,394.35,394.79,394.33,394.5,15680.0,385.3716,385.8016,385.352,385.5182,15680.0
2021-04-28 11:55:00,394.57,394.78,394.44,394.74,26078.0,385.5866,385.7918,385.4595,385.7527,26078.0
2021-04-28 12:00:00,394.63,395.08,394.42,394.84,28003.0,385.6452,386.0849,385.44,385.8504,28003.0
2021-04-28 12:05:00,394.91,395.15,394.53,394.62,31737.0,385.9188,386.1534,385.5475,385.6354,31737.0
2021-04-28 12:10:00,394.57,394.82,394.33,394.65,12306.0,385.5866,385.8309,385.352,385.6647,12306.0
2021-04-28 12:15:00,394.62,394.67,394.44,394.62,6768.0,385.6354,385.6843,385.4595,385.6354,6768.0
2021-04-28 12:20:00,394.63,394.82,394.42,394.71,19456.0,385.6452,385.8309,385.44,385.7234,19456.0
2021-04-28 12:25:00,394.78,395.45,394.61,395.45,15273.0,385.7918,386.4465,385.6256,386.4465,15273.0
2021-04-28 12:30:00,395.43,395.96,395.42,395.47,11187.0,386.427,386.9449,386.4172,386.4661,11187.0
2021-04-28 12:35:00,395.5,396.07,395.43,395.86,8083.0,386.4954,387.0524,386.427,386.8472,8083.0
2021-04-28 12:40:00,395.93,396.29,395.78,395.85,10454.0,386.9156,387.2674,386.769,386.8374,10454.0
2021-04-28 12:45:00,395.91,395.99,395.77,395.77,10387.0,386.8961,386.9742,386.7592,386.7592,10387.0
2021-04-28 12:50:00,395.73,396.2,395.23,396.03,20439.0,386.7201,387.1794,386.2315,387.0133,20439.0
2021-04-28 12:55:00,396.03,396.5,395.87,396.5,11618.0,387.0133,387.4726,386.857,387.4726,11618.0
2021-04-28 13:00:00,396.39,396.39,395.85,396.22,10915.0,387.3651,387.3651,386.8374,387.199,10915.0
2021-04-28 13:05:00,396.4,396.41,395.99,396.19,6677.0,387.3749,387.3847,386.9742,387.1697,6677.0
2021-04-28 13:10:00,396.27,396.43,395.52,395.78,23164.0,387.2479,387.4042,386.5149,386.769,23164.0
2021-04-28 13:15:00,395.74,395.74,395.34,395.43,14756.0,386.7299,386.7299,386.339,386.427,14756.0
2021-04-28 13:20:00,395.43,395.67,395.26,395.41,21502.0,386.427,386.6615,386.2609,386.4074,21502.0
2021-04-28 13:25:00,395.43,395.77,394.88,395.2,15623.0,386.427,386.7592,385.8895,386.2022,15623.0
2021-04-28 13:30:00,395.14,395.17,394.6,394.92,12202.0,386.1436,386.1729,385.6159,385.9286,12202.0
2021-04-28 13:35:00,394.82,394.82,394.32,394.81,7793.0,385.8309,385.8309,385.3423,385.8211,7793.0
2021-04-28 13:40:00,394.75,395.17,394.73,394.95,8172.0,385.7625,386.1729,385.7429,385.9579,8172.0
2021-04-28 13:45:00,394.83,394.86,394.35,394.54,17908.0,385.8406,385.87,385.3716,385.5572,17908.0
2021-04-28 13:50:00,394.54,394.57,393.97,394.2,10031.0,385.5572,385.5866,385.0002,385.225,10031.0
2021-04-28 13:55:00,394.18,394.18,393.59,393.81,16467.0,385.2054,385.2054,384.6289,384.8439,16467.0
2021-04-28 14:00:00,393.8,394.88,393.4,394.07,24791.0,384.8341,385.8895,384.4432,385.0979,24791.0
2021-04-28 14:05:00,394.26,394.52,393.99,394.39,10011.0,385.2836,385.5377,385.0198,385.4107,10011.0
2021-04-28 14:10:00,394.31,394.67,394.19,394.67,9273.0,385.3325,385.6843,385.2152,385.6843,9273.0
2021-04-28 14:15:00,394.57,394.82,394.21,394.62,16644.0,385.5866,385.8309,385.2348,385.6354,16644.0
2021-04-28 14:20:00,394.6,394.91,394.54,394.57,13419.0,385.6159,385.9188,385.5572,385.5866,13419.0
2021-04-28 14:25:00,394.64,394.86,394.45,394.59,8276.0,385.655,385.87,385.4693,385.6061,8276.0
2021-04-28 14:30:00,394.63,394.63,393.94,394.55,20153.0,385.6452,385.6452,384.9709,385.567,20153.0
2021-04-28 14:35:00,394.53,395.96,394.52,395.77,35880.0,385.5475,386.9449,385.5377,386.7592,35880.0
2021-04-28 14:40:00,395.82,396.28,395.61,396.01,25166.0,386.8081,387.2576,386.6029,386.9938,25166.0
2021-04-28 14:45:00,396.01,396.31,395.53,395.88,18616.0,386.9938,387.2869,386.5247,386.8667,18616.0
2021-04-28 14:50:00,395.85,396.17,395.77,396.14,12710.0,386.8374,387.1501,386.7592,387.1208,12710.0
2021-04-28 14:55:00,396.13,396.13,395.75,396.04,43079.0,387.111,387.111,386.7397,387.0231,43079.0
2021-04-28 15:00:00,396.02,396.45,395.94,396.28,15874.0,387.0035,387.4238,386.9254,387.2576,15874.0
2021-04-28 15:05:00,396.26,396.38,395.93,396.31,14672.0,387.2381,387.3554,386.9156,387.2869,14672.0
2021-04-28 15:10:00,396.24,396.42,395.28,396.31,43394.0,387.2185,387.3944,386.2804,387.2869,43394.0
2021-04-28 15:15:00,396.22,396.59,396.08,396.32,32436.0,387.199,387.5606,387.0622,387.2967,32436.0
2021-04-28 15:20:00,396.36,396.49,396.1,396.35,25068.0,387.3358,387.4628,387.0817,387.326,25068.0
2021-04-28 15:25:00,396.35,396.7,396.21,396.69,21266.0,387.326,387.6681,387.1892,387.6583,21266.0
2021-04-28 15:30:00,396.59,396.66,395.74,395.84,36855.0,387.5606,387.629,386.7299,386.8276,36855.0
2021-04-28 15:35:00,395.88,396.12,395.57,396.06,34732.0,386.8667,387.1013,386.5638,387.0426,34732.0
2021-04-28 15:40:00,396.14,396.3,395.21,395.26,44279.0,387.1208,387.2772,386.212,386.2609,44279.0
2021-04-28 15:45:00,395.26,396.26,395.17,396.26,52522.0,386.2609,387.2381,386.1729,387.2381,52522.0
2021-04-28 15:50:00,396.0,396.11,395.13,395.59,94870.0,386.984,387.0915,386.1338,386.5833,94870.0
2021-04-28 15:55:00,395.58,396.0,395.29,395.66,150709.0,386.5736,386.984,386.2902,386.6517,150709.0
2021-04-29 09:30:00,391.5,392.39,386.51,386.97,180578.0,382.5865,383.4562,377.7101,378.1596,180578.0
2021-04-29 09:35:00,386.97,388.73,386.29,387.0,111393.0,378.1596,379.8795,377.4951,378.1889,111393.0
2021-04-29 09:40:00,387.2,388.27,386.3,386.88,108956.0,378.3844,379.43,377.5048,378.0716,108956.0
2021-04-29 09:45:00,386.91,388.61,386.74,388.47,65442.0,378.101,379.7623,377.9348,379.6254,65442.0
2021-04-29 09:50:00,388.63,389.46,388.26,389.04,54695.0,379.7818,380.5929,379.4202,380.1825,54695.0
2021-04-29 09:55:00,389.22,391.35,388.91,389.87,62518.0,380.3584,382.4399,380.0554,380.9936,62518.0
2021-04-29 10:00:00,389.89,390.63,389.09,389.56,37009.0,381.0131,381.7363,380.2313,380.6906,37009.0
2021-04-29 10:05:00,389.58,390.33,389.13,389.92,51475.0,380.7102,381.4431,380.2704,381.0424,51475.0
2021-04-29 10:10:00,389.92,390.4,389.79,390.3,21090.0,381.0424,381.5115,380.9154,381.4138,21090.0
2021-04-29 10:15:00,390.31,390.45,389.56,389.95,23168.0,381.4236,381.5604,380.6906,381.0717,23168.0
2021-04-29 10:20:00,389.9,390.99,389.61,389.86,46469.0,381.0229,382.0881,380.7395,380.9838,46469.0
2021-04-29 10:25:00,389.59,389.71,388.04,388.68,32769.0,380.7199,380.8372,379.2052,379.8307,32769.0
2021-04-29 10:30:00,388.68,388.68,387.39,387.75,23086.0,379.8307,379.8307,378.57,378.9218,23086.0
2021-04-29 10:35:00,387.67,387.71,386.08,386.31,38047.0,378.8437,378.8827,377.2899,377.5146,38047.0
2021-04-29 10:40:00,386.26,386.65,385.78,386.1,30783.0,377.4658,377.8469,376.9967,377.3094,30783.0
2021-04-29 10:45:00,386.13,386.13,384.35,384.51,66193.0,377.3387,377.3387,375.5992,375.7556,66193.0
2021-04-29 10:50:00,384.42,385.41,383.8,385.05,75950.0,375.6677,376.6351,375.0618,376.2833,75950.0
2021-04-29 10:55:00,385.05,385.93,384.0,385.92,47906.0,376.2833,377.1433,375.2572,377.1335,47906.0
2021-04-29 11:00:00,385.92,387.92,385.92,386.68,35816.0,377.1335,379.088,377.1335,377.8762,35816.0
2021-04-29 11:05:00,386.79,387.26,386.37,387.12,20687.0,377.9837,378.443,377.5733,378.3062,20687.0
2021-04-29 11:10:00,387.16,387.27,385.88,386.46,31718.0,378.3453,378.4528,377.0944,377.6612,31718.0
2021-04-29 11:15:00,386.39,386.57,385.88,385.89,23314.0,377.5928,377.7687,377.0944,377.1042,23314.0
2021-04-29 11:20:00,385.8,386.12,385.63,385.89,19820.0,377.0162,377.3289,376.8501,377.1042,19820.0
2021-04-29 11:25:00,385.96,385.96,385.25,385.44,9147.0,377.1726,377.1726,376.4788,376.6644,9147.0
2021-04-29 11:30:00,385.33,385.73,385.05,385.67,21185.0,376.5569,376.9478,376.2833,376.8892,21185.0
2021-04-29 11:35:00,385.67,386.01,385.55,385.82,14254.0,376.8892,377.2215,376.7719,377.0358,14254.0
2021-04-29 11:40:00,385.8,387.0,385.78,386.9,24490.0,377.0162,378.1889,376.9967,378.0912,24490.0
2021-04-29 11:45:00,386.88,387.03,386.5,386.54,11997.0,378.0716,378.2182,377.7003,377.7394,11997.0
2021-04-29 11:50:00,386.53,386.63,385.65,385.65,14960.0,377.7296,377.8273,376.8696,376.8696,14960.0
2021-04-29 11:55:00,385.59,385.85,384.97,385.62,26625.0,376.811,377.0651,376.2051,376.8403,26625.0
2021-04-29 12:00:00,385.66,386.21,385.65,386.18,23379.0,376.8794,377.4169,376.8696,377.3876,23379.0
2021-04-29 12:05:00,386.11,386.36,385.28,385.32,22572.0,377.3192,377.5635,376.5081,376.5472,22572.0
2021-04-29 12:10:00,385.44,385.86,385.02,385.68,19720.0,376.6644,377.0749,376.254,376.899,19720.0
2021-04-29 12:15:00,385.58,386.19,385.12,386.19,19648.0,376.8012,377.3974,376.3517,377.3974,19648.0
2021-04-29 12:20:00,386.13,386.32,385.57,385.68,14199.0,377.3387,377.5244,376.7915,376.899,14199.0
2021-04-29 12:25:00,385.75,386.0,385.08,385.87,16642.0,376.9674,377.2117,376.3126,377.0846,16642.0
2021-04-29 12:30:00,385.78,386.74,385.57,386.44,80326.0,376.9967,377.9348,376.7915,377.6417,80326.0
2021-04-29 12:35:00,386.33,387.0,385.99,386.99,21606.0,377.5342,378.1889,377.2019,378.1791,21606.0
2021-04-29 12:40:00,387.12,387.71,387.04,387.4,28247.0,378.3062,378.8827,378.228,378.5798,28247.0
2021-04-29 12:45:00,387.3,387.69,386.97,387.69,18790.0,378.4821,378.8632,378.1596,378.8632,18790.0
2021-04-29 12:50:00,387.67,387.74,386.94,387.25,17921.0,378.8437,378.9121,378.1303,378.4332,17921.0
2021-04-29 12:55:00,387.22,387.9,387.22,387.5,18587.0,378.4039,379.0684,378.4039,378.6775,18587.0
2021-04-29 13:00:00,387.5,387.76,386.73,386.75,22747.0,378.6775,378.9316,377.9251,377.9446,22747.0
2021-04-29 13:05:00,386.94,387.29,386.41,386.54,15470.0,378.1303,378.4723,377.6123,377.7394,15470.0
2021-04-29 13:10:00,386.54,386.86,386.22,386.33,13724.0,377.7394,378.0521,377.4267,377.5342,13724.0
2021-04-29 13:15:00,386.27,386.52,386.0,386.5,13371.0,377.4755,377.7198,377.2117,377.7003,13371.0
2021-04-29 13:20:00,386.23,386.36,386.01,386.02,8941.0,377.4364,377.5635,377.2215,377.2312,8941.0
2021-04-29 13:25:00,385.92,385.95,385.32,385.67,14012.0,377.1335,377.1628,376.5472,376.8892,14012.0
2021-04-29 13:30:00,385.72,385.8,384.94,385.18,17077.0,376.9381,377.0162,376.1758,376.4103,17077.0
2021-04-29 13:35:00,385.18,385.28,384.93,385.06,9252.0,376.4103,376.5081,376.166,376.2931,9252.0
2021-04-29 13:40:00,385.06,385.77,384.81,385.74,17099.0,376.2931,376.9869,376.0488,376.9576,17099.0
2021-04-29 13:45:00,385.61,385.65,385.25,385.25,8691.0,376.8306,376.8696,376.4788,376.4788,8691.0
2021-04-29 13:50:00,385.33,386.52,385.33,386.35,32307.0,376.5569,377.7198,376.5569,377.5537,32307.0
2021-04-29 13:55:00,386.37,387.17,386.25,387.14,16429.0,377.5733,378.355,377.456,378.3257,16429.0
2021-04-29 14:00:00,387.08,387.61,387.03,387.51,14466.0,378.2671,378.785,378.2182,378.6873,14466.0
2021-04-29 14:05:00,387.51,387.75,387.32,387.49,19708.0,378.6873,378.9218,378.5016,378.6678,19708.0
2021-04-29 14:10:00,387.48,387.51,386.58,386.7,17420.0,378.658,378.6873,377.7785,377.8957,17420.0
2021-04-29 14:15:00,386.73,387.17,386.71,387.12,28331.0,377.9251,378.355,377.9055,378.3062,28331.0
2021-04-29 14:20:00,387.06,387.35,386.8,387.28,14231.0,378.2475,378.5309,377.9935,378.4625,14231.0
2021-04-29 14:25:00,387.34,387.38,386.98,387.28,12180.0,378.5212,378.5603,378.1694,378.4625,12180.0
2021-04-29 14:30:00,387.31,388.0,387.11,388.0,15761.0,378.4919,379.1661,378.2964,379.1661,15761.0
2021-04-29 14:35:00,387.99,388.37,387.86,388.29,17433.0,379.1564,379.5277,379.0293,379.4495,17433.0
2021-04-29 14:40:00,388.37,388.77,388.24,388.77,14447.0,379.5277,379.9186,379.4007,379.9186,14447.0
2021-04-29 14:45:00,388.82,389.46,388.51,388.8,24213.0,379.9675,380.5929,379.6645,379.9479,24213.0
2021-04-29 14:50:00,388.87,389.63,388.72,389.63,28796.0,380.0163,380.759,379.8698,380.759,28796.0
2021-04-29 14:55:00,389.63,389.63,389.0,389.22,17952.0,380.759,380.759,380.1434,380.3584,17952.0
2021-04-29 15:00:00,389.23,389.83,389.23,389.5,20419.0,380.3681,380.9545,380.3681,380.632,20419.0
2021-04-29 15:05:00,389.52,390.0,389.41,389.93,24020.0,380.6515,381.1206,380.544,381.0522,24020.0
2021-04-29 15:10:00,389.95,390.9,389.94,390.84,26107.0,381.0717,382.0001,381.062,381.9415,26107.0
2021-04-29 15:15:00,390.87,391.63,390.81,391.28,66322.0,381.9708,382.7135,381.9122,382.3715,66322.0
2021-04-29 15:20:00,391.33,391.88,390.62,390.71,50285.0,382.4203,382.9578,381.7265,381.8144,50285.0
2021-04-29 15:25:00,390.75,391.86,390.75,391.58,50840.0,381.8535,382.9383,381.8535,382.6646,50840.0
2021-04-29 15:30:00,391.56,391.71,391.13,391.18,43269.0,382.6451,382.7917,382.2249,382.2737,43269.0
2021-04-29 15:35:00,391.23,391.25,390.43,390.6,44889.0,382.3226,382.3421,381.5408,381.7069,44889.0
2021-04-29 15:40:00,390.61,390.75,389.98,390.24,41655.0,381.7167,381.8535,381.1011,381.3551,41655.0
2021-04-29 15:45:00,390.1,390.84,389.96,390.05,105469.0,381.2183,381.9415,381.0815,381.1695,105469.0
2021-04-29 15:50:00,389.89,390.05,389.04,389.26,83835.0,381.0131,381.1695,380.1825,380.3975,83835.0
2021-04-29 15:55:00,389.24,389.38,388.31,388.58,222568.0,380.3779,380.5147,379.4691,379.7329,222568.0
2021-04-30 09:30:00,382.86,385.0,379.63,379.63,135522.0,374.1432,376.2344,370.9867,370.9867,135522.0
2021-04-30 09:35:00,379.49,381.41,378.7,378.7,75658.0,370.8499,372.7262,370.0779,370.0779,75658.0
2021-04-30 09:40:00,378.8,379.31,377.35,377.61,68791.0,370.1756,370.674,368.7586,369.0127,68791.0
2021-04-30 09:45:00,377.37,378.2,376.49,376.55,54297.0,368.7782,369.5893,367.9182,367.9768,54297.0
2021-04-30 09:50:00,376.65,376.8,375.61,376.14,67319.0,368.0746,368.2211,367.0582,367.5762,67319.0
2021-04-30 09:55:00,376.15,379.34,375.93,379.33,108924.0,367.5859,370.7033,367.3709,370.6935,108924.0
2021-04-30 10:00:00,379.37,380.07,378.89,379.9,98178.0,370.7326,371.4167,370.2636,371.2506,98178.0
2021-04-30 10:05:00,379.91,380.37,378.77,378.88,90452.0,371.2603,371.7099,370.1463,370.2538,90452.0
2021-04-30 10:10:00,378.83,379.39,378.71,379.21,47221.0,370.2049,370.7522,370.0877,370.5763,47221.0
2021-04-30 10:15:00,379.25,379.76,378.96,379.7,38967.0,370.6154,371.1137,370.332,371.0551,38967.0
2021-04-30 10:20:00,379.77,380.51,379.76,379.86,29980.0,371.1235,371.8467,371.1137,371.2115,29980.0
2021-04-30 10:25:00,379.88,381.51,379.78,381.49,27651.0,371.231,372.8239,371.1333,372.8044,27651.0
2021-04-30 10:30:00,381.47,381.47,380.49,381.37,27512.0,372.7848,372.7848,371.8271,372.6871,27512.0
2021-04-30 10:35:00,381.38,382.07,380.82,380.82,46683.0,372.6969,373.3712,372.1496,372.1496,46683.0
2021-04-30 10:40:00,380.69,380.76,380.09,380.6,30957.0,372.0226,372.091,371.4362,371.9346,30957.0
2021-04-30 10:45:00,380.6,380.6,380.11,380.26,20061.0,371.9346,371.9346,371.4558,371.6024,20061.0
2021-04-30 10:50:00,380.13,380.4,379.75,380.01,22771.0,371.4753,371.7392,371.104,371.3581,22771.0
2021-04-30 10:55:00,379.97,380.11,379.33,379.34,36380.0,371.319,371.4558,370.6935,370.7033,36380.0
2021-04-30 11:00:00,379.37,380.61,379.29,380.56,60597.0,370.7326,371.9444,370.6545,371.8955,60597.0
2021-04-30 11:05:00,380.54,381.05,380.41,380.87,14277.0,371.876,372.3744,371.749,372.1985,14277.0
2021-04-30 11:10:00,380.8,381.8,380.59,381.52,15255.0,372.1301,373.1073,371.9249,372.8337,15255.0
2021-04-30 11:15:00,381.52,381.52,380.43,380.65,16241.0,372.8337,372.8337,371.7685,371.9835,16241.0
2021-04-30 11:20:00,380.75,381.52,380.54,381.52,14973.0,372.0812,372.8337,371.876,372.8337,14973.0
2021-04-30 11:25:00,381.46,381.71,381.09,381.56,32636.0,372.775,373.0194,372.4135,372.8728,32636.0
2021-04-30 11:30:00,381.6,382.7,381.37,382.7,20206.0,372.9119,373.9868,372.6871,373.9868,20206.0
2021-04-30 11:35:00,382.75,383.01,382.12,382.32,21912.0,374.0357,374.2898,373.42,373.6155,21912.0
2021-04-30 11:40:00,382.26,382.94,382.22,382.89,11025.0,373.5568,374.2213,373.5177,374.1725,11025.0
2021-04-30 11:45:00,382.77,383.17,382.61,382.61,35547.0,374.0552,374.4461,373.8989,373.8989,35547.0
2021-04-30 11:50:00,382.65,383.1,382.01,383.1,17614.0,373.938,374.3777,373.3125,374.3777,17614.0
2021-04-30 11:55:00,383.12,383.67,383.11,383.67,15746.0,374.3972,374.9347,374.3875,374.9347,15746.0
2021-04-30 12:00:00,383.59,383.69,383.14,383.24,21296.0,374.8565,374.9543,374.4168,374.5145,21296.0
2021-04-30 12:05:00,383.29,383.52,383.1,383.5,12777.0,374.5634,374.7881,374.3777,374.7686,12777.0
2021-04-30 12:10:00,383.39,383.5,382.78,382.78,16371.0,374.6611,374.7686,374.065,374.065,16371.0
2021-04-30 12:15:00,382.82,383.05,382.54,383.05,9681.0,374.1041,374.3288,373.8305,374.3288,9681.0
2021-04-30 12:20:00,383.06,383.06,382.27,382.58,10706.0,374.3386,374.3386,373.5666,373.8695,10706.0
2021-04-30 12:25:00,382.51,382.6,381.98,382.37,8852.0,373.8011,373.8891,373.2832,373.6643,8852.0
2021-04-30 12:30:00,382.48,382.54,382.21,382.46,7324.0,373.7718,373.8305,373.508,373.7523,7324.0
2021-04-30 12:35:00,382.5,382.61,381.94,382.42,21926.0,373.7914,373.8989,373.2441,373.7132,21926.0
2021-04-30 12:40:00,382.5,382.71,382.32,382.43,6283.0,373.7914,373.9966,373.6155,373.723,6283.0
2021-04-30 12:45:00,382.5,383.15,382.44,383.15,9672.0,373.7914,374.4266,373.7327,374.4266,9672.0
2021-04-30 12:50:00,383.16,383.68,383.11,383.28,15902.0,374.4363,374.9445,374.3875,374.5536,15902.0
2021-04-30 12:55:00,383.11,383.14,382.79,383.04,5596.0,374.3875,374.4168,374.0748,374.3191,5596.0
2021-04-30 13:00:00,383.1,383.31,382.85,383.18,6599.0,374.3777,374.5829,374.1334,374.4559,6599.0
2021-04-30 13:05:00,383.27,383.81,383.27,383.77,13633.0,374.5438,375.0715,374.5438,375.0325,13633.0
2021-04-30 13:10:00,383.76,383.76,383.09,383.22,17053.0,375.0227,375.0227,374.3679,374.495,17053.0
2021-04-30 13:15:00,383.14,383.14,382.57,382.77,15566.0,374.4168,374.4168,373.8598,374.0552,15566.0
2021-04-30 13:20:00,382.75,383.04,382.64,382.99,7740.0,374.0357,374.3191,373.9282,374.2702,7740.0
2021-04-30 13:25:00,382.94,383.12,382.8,383.08,9268.0,374.2213,374.3972,374.0845,374.3582,9268.0
2021-04-30 13:30:00,383.09,383.31,382.93,383.15,10667.0,374.3679,374.5829,374.2116,374.4266,10667.0
2021-04-30 13:35:00,383.15,383.39,383.0,383.2,6164.0,374.4266,374.6611,374.28,374.4754,6164.0
2021-04-30 13:40:00,383.24,383.29,383.0,383.13,13113.0,374.5145,374.5634,374.28,374.407,13113.0
2021-04-30 13:45:00,383.13,383.33,382.93,383.23,20619.0,374.407,374.6025,374.2116,374.5047,20619.0
2021-04-30 13:50:00,383.25,383.36,382.66,382.86,12770.0,374.5243,374.6318,373.9477,374.1432,12770.0
2021-04-30 13:55:00,382.84,382.88,381.78,382.18,15551.0,374.1236,374.1627,373.0878,373.4787,15551.0
2021-04-30 14:00:00,382.2,382.89,382.15,382.75,14042.0,373.4982,374.1725,373.4493,374.0357,14042.0
2021-04-30 14:05:00,382.94,383.2,382.83,383.11,13361.0,374.2213,374.4754,374.1139,374.3875,13361.0
2021-04-30 14:10:00,383.18,383.71,383.07,383.58,15058.0,374.4559,374.9738,374.3484,374.8468,15058.0
2021-04-30 14:15:00,383.58,383.92,383.38,383.71,12736.0,374.8468,375.179,374.6513,374.9738,12736.0
2021-04-30 14:20:00,383.65,383.74,383.16,383.28,13675.0,374.9152,375.0031,374.4363,374.5536,13675.0
2021-04-30 14:25:00,383.38,383.54,382.9,383.49,8764.0,374.6513,374.8077,374.1823,374.7588,8764.0
2021-04-30 14:30:00,383.35,383.39,383.03,383.26,9554.0,374.622,374.6611,374.3093,374.5341,9554.0
2021-04-30 14:35:00,383.18,383.24,382.9,382.91,8991.0,374.4559,374.5145,374.1823,374.192,8991.0
2021-04-30 14:40:00,382.77,383.29,382.73,383.14,7558.0,374.0552,374.5634,374.0161,374.4168,7558.0
2021-04-30 14:45:00,383.11,383.23,382.92,383.23,16295.0,374.3875,374.5047,374.2018,374.5047,16295.0
2021-04-30 14:50:00,383.23,383.41,383.11,383.23,11494.0,374.5047,374.6806,374.3875,374.5047,11494.0
2021-04-30 14:55:00,383.29,383.29,382.88,382.91,6531.0,374.5634,374.5634,374.1627,374.192,6531.0
2021-04-30 15:00:00,382.93,383.14,382.45,382.58,30229.0,374.2116,374.4168,373.7425,373.8695,30229.0
2021-04-30 15:05:00,382.62,382.82,382.51,382.7,16203.0,373.9086,374.1041,373.8011,373.9868,16203.0
2021-04-30 15:10:00,382.66,382.89,382.38,382.42,19087.0,373.9477,374.1725,373.6741,373.7132,19087.0
2021-04-30 15:15:00,382.39,382.75,382.35,382.37,31138.0,373.6839,374.0357,373.6448,373.6643,31138.0
2021-04-30 15:20:00,382.34,382.84,382.27,382.72,16716.0,373.635,374.1236,373.5666,374.0064,16716.0
2021-04-30 15:25:00,382.84,383.14,382.75,383.08,24621.0,374.1236,374.4168,374.0357,374.3582,24621.0
2021-04-30 15:30:00,383.14,383.26,382.88,383.1,23745.0,374.4168,374.5341,374.1627,374.3777,23745.0
2021-04-30 15:35:00,383.09,383.41,382.9,383.14,23377.0,374.3679,374.6806,374.1823,374.4168,23377.0
2021-04-30 15:40:00,383.08,383.08,382.3,382.35,33938.0,374.3582,374.3582,373.5959,373.6448,33938.0
2021-04-30 15:45:00,382.32,382.98,381.86,382.76,52125.0,373.6155,374.2604,373.1659,374.0454,52125.0
2021-04-30 15:50:00,382.84,383.02,382.32,382.42,85139.0,374.1236,374.2995,373.6155,373.7132,85139.0
2021-04-30 15:55:00,382.53,382.85,381.67,382.15,222767.0,373.8207,374.1334,372.9803,373.4493,222767.0
2021-05-03 09:30:00,385.47,386.87,385.29,386.49,96478.0,376.6937,378.0619,376.5178,377.6905,96478.0
2021-05-03 09:35:00,386.36,386.5,384.32,384.7,25625.0,377.5635,377.7003,375.5699,375.9413,25625.0
2021-05-03 09:40:00,384.7,385.48,384.59,384.85,49941.0,375.9413,376.7035,375.8338,376.0879,49941.0
2021-05-03 09:45:00,384.93,385.9,384.54,385.9,28925.0,376.166,377.114,375.7849,377.114,28925.0
2021-05-03 09:50:00,385.86,386.49,385.6,385.6,24816.0,377.0749,377.6905,376.8208,376.8208,24816.0
2021-05-03 09:55:00,385.53,386.1,385.06,385.13,23071.0,376.7524,377.3094,376.2931,376.3615,23071.0
2021-05-03 10:00:00,385.02,385.02,384.28,384.45,25749.0,376.254,376.254,375.5308,375.697,25749.0
2021-05-03 10:05:00,384.33,385.22,384.08,384.7,21212.0,375.5797,376.4494,375.3354,375.9413,21212.0
2021-05-03 10:10:00,384.74,385.17,384.23,385.08,19812.0,375.9804,376.4006,375.482,376.3126,19812.0
2021-05-03 10:15:00,385.19,385.88,385.19,385.83,24357.0,376.4201,377.0944,376.4201,377.0455,24357.0
2021-05-03 10:20:00,385.83,386.21,385.24,385.32,28805.0,377.0455,377.4169,376.469,376.5472,28805.0
2021-05-03 10:25:00,385.23,385.5,384.41,384.42,28328.0,376.4592,376.7231,375.6579,375.6677,28328.0
2021-05-03 10:30:00,384.49,384.72,384.05,384.18,59631.0,375.7361,375.9608,375.3061,375.4331,59631.0
2021-05-03 10:35:00,384.18,384.22,382.37,382.38,40808.0,375.4331,375.4722,373.6643,373.6741,40808.0
2021-05-03 10:40:00,382.41,383.42,382.28,382.84,18457.0,373.7034,374.6904,373.5764,374.1236,18457.0
2021-05-03 10:45:00,382.66,383.51,382.6,383.13,13100.0,373.9477,374.7784,373.8891,374.407,13100.0
2021-05-03 10:50:00,383.13,383.13,382.15,382.66,16486.0,374.407,374.407,373.4493,373.9477,16486.0
2021-05-03 10:55:00,382.5,382.57,382.21,382.53,12309.0,373.7914,373.8598,373.508,373.8207,12309.0
2021-05-03 11:00:00,382.57,382.68,382.29,382.35,14314.0,373.8598,373.9673,373.5861,373.6448,14314.0
2021-05-03 11:05:00,382.32,382.43,381.72,381.77,44492.0,373.6155,373.723,373.0291,373.078,44492.0
2021-05-03 11:10:00,381.77,381.77,380.84,381.55,35914.0,373.078,373.078,372.1692,372.863,35914.0
2021-05-03 11:15:00,381.49,382.12,381.43,381.73,9116.0,372.8044,373.42,372.7457,373.0389,9116.0
2021-05-03 11:20:00,381.65,381.99,381.26,381.34,36472.0,372.9607,373.293,372.5796,372.6578,36472.0
2021-05-03 11:25:00,381.26,381.4,381.03,381.35,33335.0,372.5796,372.7164,372.3548,372.6675,33335.0
2021-05-03 11:30:00,381.44,382.21,381.32,382.04,17551.0,372.7555,373.508,372.6382,373.3418,17551.0
2021-05-03 11:35:00,382.04,382.15,381.77,382.01,12273.0,373.3418,373.4493,373.078,373.3125,12273.0
2021-05-03 11:40:00,381.91,381.95,381.36,381.69,14184.0,373.2148,373.2539,372.6773,372.9998,14184.0
2021-05-03 11:45:00,381.74,381.74,381.57,381.7,8601.0,373.0487,373.0487,372.8825,373.0096,8601.0
2021-05-03 11:50:00,381.7,381.74,381.1,381.11,27424.0,373.0096,373.0487,372.4232,372.433,27424.0
2021-05-03 11:55:00,381.1,381.72,381.1,381.55,6460.0,372.4232,373.0291,372.4232,372.863,6460.0
2021-05-03 12:00:00,381.44,381.59,381.03,381.07,16930.0,372.7555,372.9021,372.3548,372.3939,16930.0
2021-05-03 12:05:00,381.07,381.12,380.67,380.76,16039.0,372.3939,372.4428,372.003,372.091,16039.0
2021-05-03 12:10:00,380.75,380.75,380.05,380.08,46992.0,372.0812,372.0812,371.3971,371.4265,46992.0
2021-05-03 12:15:00,380.07,380.19,379.8,380.0,35750.0,371.4167,371.534,371.1528,371.3483,35750.0
2021-05-03 12:20:00,379.97,380.19,379.79,379.86,23124.0,371.319,371.534,371.1431,371.2115,23124.0
2021-05-03 12:25:00,379.8,380.07,379.71,379.85,10491.0,371.1528,371.4167,371.0649,371.2017,10491.0
2021-05-03 12:30:00,379.8,379.98,379.58,379.93,15879.0,371.1528,371.3287,370.9378,371.2799,15879.0
2021-05-03 12:35:00,379.93,380.03,379.84,379.94,9952.0,371.2799,371.3776,371.1919,371.2897,9952.0
2021-05-03 12:40:00,379.97,380.1,379.84,379.91,9165.0,371.319,371.446,371.1919,371.2603,9165.0
2021-05-03 12:45:00,379.8,379.88,379.3,379.32,18176.0,371.1528,371.231,370.6642,370.6838,18176.0
2021-05-03 12:50:00,379.37,379.41,378.99,379.25,27174.0,370.7326,370.7717,370.3613,370.6154,27174.0
2021-05-03 12:55:00,379.22,379.35,379.01,379.11,12637.0,370.586,370.7131,370.3808,370.4785,12637.0
2021-05-03 13:00:00,379.13,379.13,378.73,378.77,19105.0,370.4981,370.4981,370.1072,370.1463,19105.0
2021-05-03 13:05:00,378.77,378.92,378.31,378.47,22266.0,370.1463,370.2929,369.6968,369.8531,22266.0
2021-05-03 13:10:00,378.46,378.46,378.08,378.17,25155.0,369.8433,369.8433,369.472,369.5599,25155.0
2021-05-03 13:15:00,378.17,378.25,377.8,377.82,22158.0,369.5599,369.6381,369.1984,369.2179,22158.0
2021-05-03 13:20:00,377.86,378.0,377.15,377.24,25923.0,369.257,369.3938,368.5632,368.6511,25923.0
2021-05-03 13:25:00,377.19,378.17,376.91,377.77,73861.0,368.6023,369.5599,368.3286,369.1691,73861.0
2021-05-03 13:30:00,377.6,378.18,377.41,378.09,33089.0,369.0029,369.5697,368.8173,369.4818,33089.0
2021-05-03 13:35:00,378.08,379.01,377.92,378.71,58385.0,369.472,370.3808,369.3156,370.0877,58385.0
2021-05-03 13:40:00,378.68,378.9,378.22,378.38,29691.0,370.0583,370.2733,369.6088,369.7652,29691.0
2021-05-03 13:45:00,378.42,378.52,378.11,378.4,18372.0,369.8043,369.902,369.5013,369.7847,18372.0
2021-05-03 13:50:00,378.39,378.4,377.57,377.81,34679.0,369.7749,369.7847,368.9736,369.2081,34679.0
2021-05-03 13:55:00,377.8,377.92,377.54,377.61,18325.0,369.1984,369.3156,368.9443,369.0127,18325.0
2021-05-03 14:00:00,377.65,377.81,377.26,377.29,25970.0,369.0518,369.2081,368.6707,368.7,25970.0
2021-05-03 14:05:00,377.26,377.31,376.9,376.98,40808.0,368.6707,368.7195,368.3189,368.397,40808.0
2021-05-03 14:10:00,376.94,377.22,376.85,377.22,53098.0,368.358,368.6316,368.27,368.6316,53098.0
2021-05-03 14:15:00,377.21,377.24,376.85,377.0,47984.0,368.6218,368.6511,368.27,368.4166,47984.0
2021-05-03 14:20:00,377.03,377.09,376.91,377.01,26255.0,368.4459,368.5045,368.3286,368.4264,26255.0
2021-05-03 14:25:00,377.03,377.72,376.99,377.69,62541.0,368.4459,369.1202,368.4068,369.0909,62541.0
2021-05-03 14:30:00,377.75,378.74,377.64,378.68,14243.0,369.1495,370.117,369.042,370.0583,14243.0
2021-05-03 14:35:00,378.77,379.18,378.6,379.15,29034.0,370.1463,370.547,369.9802,370.5176,29034.0
2021-05-03 14:40:00,379.12,379.32,379.08,379.16,7381.0,370.4883,370.6838,370.4492,370.5274,7381.0
2021-05-03 14:45:00,379.21,379.38,379.01,379.02,14177.0,370.5763,370.7424,370.3808,370.3906,14177.0
2021-05-03 14:50:00,379.05,379.5,378.79,379.35,18853.0,370.4199,370.8597,370.1658,370.7131,18853.0
2021-05-03 14:55:00,379.41,379.78,379.41,379.48,9498.0,370.7717,371.1333,370.7717,370.8401,9498.0
2021-05-03 15:00:00,379.48,379.58,378.88,378.94,23796.0,370.8401,370.9378,370.2538,370.3124,23796.0
2021-05-03 15:05:00,378.96,379.44,378.89,379.34,6840.0,370.332,370.801,370.2636,370.7033,6840.0
2021-05-03 15:10:00,379.34,379.37,378.99,379.04,8081.0,370.7033,370.7326,370.3613,370.4101,8081.0
2021-05-03 15:15:00,379.01,379.01,378.5,378.52,10660.0,370.3808,370.3808,369.8824,369.902,10660.0
2021-05-03 15:20:00,378.52,378.83,378.5,378.79,8806.0,369.902,370.2049,369.8824,370.1658,8806.0
2021-05-03 15:25:00,378.87,379.11,378.63,378.81,11449.0,370.244,370.4785,370.0095,370.1854,11449.0
2021-05-03 15:30:00,378.84,378.87,378.49,378.79,28468.0,370.2147,370.244,369.8727,370.1658,28468.0
2021-05-03 15:35:00,378.81,378.97,378.59,378.93,16670.0,370.1854,370.3417,369.9704,370.3026,16670.0
2021-05-03 15:40:00,378.94,379.0,378.61,378.79,26905.0,370.3124,370.3711,369.9899,370.1658,26905.0
2021-05-03 15:45:00,378.77,378.84,378.53,378.6,31953.0,370.1463,370.2147,369.9118,369.9802,31953.0
2021-05-03 15:50:00,378.63,379.31,378.48,378.88,64684.0,370.0095,370.674,369.8629,370.2538,64684.0
2021-05-03 15:55:00,378.88,379.51,378.72,379.4,86879.0,370.2538,370.8694,370.0974,370.7619,86879.0
2021-05-04 09:30:00,377.07,377.94,376.32,377.41,62844.0,368.485,369.3352,367.7521,368.8173,62844.0
2021-05-04 09:35:00,377.4,378.21,376.93,377.79,22529.0,368.8075,369.599,368.3482,369.1886,22529.0
2021-05-04 09:40:00,377.88,377.88,375.89,375.89,14625.0,369.2766,369.2766,367.3319,367.3319,14625.0
2021-05-04 09:45:00,376.06,376.44,375.27,375.66,41780.0,367.498,367.8693,366.726,367.1071,41780.0
2021-05-04 09:50:00,375.68,376.75,375.68,376.4,32485.0,367.1266,368.1723,367.1266,367.8302,32485.0
2021-05-04 09:55:00,376.3,376.56,375.38,375.6,26752.0,367.7325,367.9866,366.8335,367.0485,26752.0
2021-05-04 10:00:00,375.65,376.09,375.16,375.21,20508.0,367.0973,367.5273,366.6185,366.6673,20508.0
2021-05-04 10:05:00,375.21,376.24,374.73,376.1,20123.0,366.6673,367.6739,366.1983,367.5371,20123.0
2021-05-04 10:10:00,375.87,376.08,375.29,375.63,22113.0,367.3123,367.5175,366.7455,367.0778,22113.0
2021-05-04 10:15:00,375.65,376.12,375.09,375.93,20416.0,367.0973,367.5566,366.5501,367.3709,20416.0
2021-05-04 10:20:00,375.99,376.04,374.85,374.85,16702.0,367.4296,367.4784,366.3155,366.3155,16702.0
2021-05-04 10:25:00,374.86,375.46,374.85,375.19,21734.0,366.3253,366.9117,366.3155,366.6478,21734.0
2021-05-04 10:30:00,375.14,375.62,375.05,375.53,37649.0,366.5989,367.068,366.511,366.9801,37649.0
2021-05-04 10:35:00,375.48,376.19,375.48,376.19,14908.0,366.9312,367.625,366.9312,367.625,14908.0
2021-05-04 10:40:00,376.31,376.68,376.09,376.22,13451.0,367.7423,368.1039,367.5273,367.6543,13451.0
2021-05-04 10:45:00,376.16,376.16,375.51,375.84,12987.0,367.5957,367.5957,366.9605,367.283,12987.0
2021-05-04 10:50:00,375.9,376.36,375.58,375.96,23109.0,367.3416,367.7912,367.0289,367.4003,23109.0
2021-05-04 10:55:00,376.35,376.38,375.78,376.0,13297.0,367.7814,367.8107,367.2244,367.4394,13297.0
2021-05-04 11:00:00,376.0,376.46,375.63,376.14,20343.0,367.4394,367.8889,367.0778,367.5762,20343.0
2021-05-04 11:05:00,376.26,376.91,375.88,376.81,33102.0,367.6934,368.3286,367.3221,368.2309,33102.0
2021-05-04 11:10:00,376.82,376.85,375.42,375.45,24171.0,368.2407,368.27,366.8726,366.9019,24171.0
2021-05-04 11:15:00,375.38,375.55,374.38,374.91,43240.0,366.8335,366.9996,365.8562,366.3742,43240.0
2021-05-04 11:20:00,374.78,375.14,374.37,374.97,36072.0,366.2471,366.5989,365.8465,366.4328,36072.0
2021-05-04 11:25:00,374.95,375.65,374.93,375.59,18475.0,366.4133,367.0973,366.3937,367.0387,18475.0
2021-05-04 11:30:00,375.68,375.73,375.16,375.21,30556.0,367.1266,367.1755,366.6185,366.6673,30556.0
2021-05-04 11:35:00,375.17,375.9,375.05,375.54,61354.0,366.6283,367.3416,366.511,366.9898,61354.0
2021-05-04 11:40:00,375.34,375.4,374.61,374.82,50761.0,366.7944,366.853,366.081,366.2862,50761.0
2021-05-04 11:45:00,374.7,374.7,373.93,373.97,16343.0,366.169,366.169,365.4165,365.4556,16343.0
2021-05-04 11:50:00,373.82,373.82,372.94,373.12,33809.0,365.309,365.309,364.449,364.6249,33809.0
2021-05-04 11:55:00,373.13,373.36,372.8,373.06,28438.0,364.6347,364.8595,364.3122,364.5663,28438.0
2021-05-04 12:00:00,372.99,373.74,372.98,373.08,30608.0,364.4979,365.2308,364.4881,364.5858,30608.0
2021-05-04 12:05:00,373.06,373.4,372.8,372.93,33748.0,364.5663,364.8986,364.3122,364.4393,33748.0
2021-05-04 12:10:00,372.89,373.38,372.82,373.06,94359.0,364.4002,364.879,364.3318,364.5663,94359.0
2021-05-04 12:15:00,373.06,373.23,372.73,372.93,46695.0,364.5663,364.7324,364.2438,364.4393,46695.0
2021-05-04 12:20:00,372.97,372.98,372.36,372.53,8982.0,364.4783,364.4881,363.8822,364.0484,8982.0
2021-05-04 12:25:00,372.41,372.79,372.08,372.15,129580.0,363.9311,364.3024,363.6086,363.677,129580.0
2021-05-04 12:30:00,372.03,372.03,371.58,371.82,18082.0,363.5597,363.5597,363.12,363.3545,18082.0
2021-05-04 12:35:00,371.81,372.29,371.81,372.15,10951.0,363.3448,363.8138,363.3448,363.677,10951.0
2021-05-04 12:40:00,372.05,372.38,372.05,372.26,7045.0,363.5793,363.9018,363.5793,363.7845,7045.0
2021-05-04 12:45:00,372.21,372.31,371.82,372.14,14520.0,363.7356,363.8334,363.3545,363.6672,14520.0
2021-05-04 12:50:00,372.13,372.55,372.07,372.46,9488.0,363.6575,364.0679,363.5988,363.98,9488.0
2021-05-04 12:55:00,372.46,372.79,372.43,372.65,8059.0,363.98,364.3024,363.9506,364.1656,8059.0
2021-05-04 13:00:00,372.7,373.66,372.63,373.34,14826.0,364.2145,365.1526,364.1461,364.8399,14826.0
2021-05-04 13:05:00,373.47,373.8,373.06,373.78,31926.0,364.967,365.2894,364.5663,365.2699,31926.0
2021-05-04 13:10:00,373.76,374.36,373.72,374.27,17130.0,365.2504,365.8367,365.2113,365.7487,17130.0
2021-05-04 13:15:00,374.22,374.28,373.94,374.26,25785.0,365.6999,365.7585,365.4263,365.739,25785.0
2021-05-04 13:20:00,374.23,374.5,374.07,374.24,20362.0,365.7097,365.9735,365.5533,365.7194,20362.0
2021-05-04 13:25:00,374.24,374.81,374.22,374.36,10737.0,365.7194,366.2764,365.6999,365.8367,10737.0
2021-05-04 13:30:00,374.43,374.86,373.83,374.78,29810.0,365.9051,366.3253,365.3188,366.2471,29810.0
2021-05-04 13:35:00,374.98,374.98,374.31,374.4,7544.0,366.4426,366.4426,365.7878,365.8758,7544.0
2021-05-04 13:40:00,374.46,374.57,374.01,374.16,18132.0,365.9344,366.0419,365.4947,365.6412,18132.0
2021-05-04 13:45:00,374.19,374.65,374.09,374.56,12702.0,365.6706,366.1201,365.5728,366.0321,12702.0
2021-05-04 13:50:00,374.55,374.61,373.85,373.85,25130.0,366.0224,366.081,365.3383,365.3383,25130.0
2021-05-04 13:55:00,373.87,374.26,373.82,374.12,11624.0,365.3579,365.739,365.309,365.6022,11624.0
2021-05-04 14:00:00,374.08,374.2,373.65,374.17,10647.0,365.5631,365.6803,365.1429,365.651,10647.0
2021-05-04 14:05:00,374.27,374.74,374.07,374.74,7521.0,365.7487,366.208,365.5533,366.208,7521.0
2021-05-04 14:10:00,374.68,375.21,374.5,375.09,22541.0,366.1494,366.6673,365.9735,366.5501,22541.0
2021-05-04 14:15:00,375.04,375.17,374.84,374.85,8673.0,366.5012,366.6283,366.3058,366.3155,8673.0
2021-05-04 14:20:00,374.96,375.07,374.56,374.93,11481.0,366.423,366.5305,366.0321,366.3937,11481.0
2021-05-04 14:25:00,375.04,375.04,374.79,375.02,34794.0,366.5012,366.5012,366.2569,366.4817,34794.0
2021-05-04 14:30:00,375.13,375.52,374.96,375.07,9671.0,366.5892,366.9703,366.423,366.5305,9671.0
2021-05-04 14:35:00,375.13,375.25,374.98,375.0,9814.0,366.5892,366.7064,366.4426,366.4621,9814.0
2021-05-04 14:40:00,375.07,375.71,374.99,375.42,16559.0,366.5305,367.156,366.4524,366.8726,16559.0
2021-05-04 14:45:00,375.42,375.47,375.11,375.3,11880.0,366.8726,366.9214,366.5696,366.7553,11880.0
2021-05-04 14:50:00,375.32,375.41,375.05,375.15,7198.0,366.7748,366.8628,366.511,366.6087,7198.0
2021-05-04 14:55:00,375.27,375.35,374.95,374.99,11088.0,366.726,366.8042,366.4133,366.4524,11088.0
2021-05-04 15:00:00,375.0,375.6,374.92,375.44,23909.0,366.4621,367.0485,366.3839,366.8921,23909.0
2021-05-04 15:05:00,375.42,375.43,374.83,374.9,9515.0,366.8726,366.8823,366.296,366.3644,9515.0
2021-05-04 15:10:00,375.03,375.12,374.56,374.6,23505.0,366.4914,366.5794,366.0321,366.0712,23505.0
2021-05-04 15:15:00,374.68,375.18,374.52,375.18,35385.0,366.1494,366.638,365.9931,366.638,35385.0
2021-05-04 15:20:00,375.15,375.41,374.97,375.01,23487.0,366.6087,366.8628,366.4328,366.4719,23487.0
2021-05-04 15:25:00,374.97,375.05,374.63,375.0,40946.0,366.4328,366.511,366.1005,366.4621,40946.0
2021-05-04 15:30:00,374.94,375.34,374.69,375.29,16536.0,366.4035,366.7944,366.1592,366.7455,16536.0
2021-05-04 15:35:00,375.28,375.54,375.17,375.26,54244.0,366.7357,366.9898,366.6283,366.7162,54244.0
2021-05-04 15:40:00,375.31,375.4,375.07,375.2,34264.0,366.7651,366.853,366.5305,366.6576,34264.0
2021-05-04 15:45:00,375.19,375.23,374.67,374.93,32559.0,366.6478,366.6869,366.1396,366.3937,32559.0
2021-05-04 15:50:00,375.15,375.65,375.12,375.2,54049.0,366.6087,367.0973,366.5794,366.6576,54049.0
2021-05-04 15:55:00,375.15,376.16,375.12,376.16,175213.0,366.6087,367.5957,366.5794,367.5957,175213.0
2021-05-05 09:30:00,377.93,379.64,377.71,378.64,62432.0,369.3254,370.9965,369.1104,370.0192,62432.0
2021-05-05 09:35:00,378.37,378.37,377.07,377.2,13755.0,369.7554,369.7554,368.485,368.612,13755.0
2021-05-05 09:40:00,377.02,377.2,376.46,376.58,15654.0,368.4361,368.612,367.8889,368.0062,15654.0
2021-05-05 09:45:00,376.62,376.73,375.11,375.51,20755.0,368.0452,368.1527,366.5696,366.9605,20755.0
2021-05-05 09:50:00,375.41,375.91,375.0,375.83,25462.0,366.8628,367.3514,366.4621,367.2732,25462.0
2021-05-05 09:55:00,375.83,376.56,375.55,376.37,18360.0,367.2732,367.9866,366.9996,367.8009,18360.0
2021-05-05 10:00:00,376.42,376.49,374.16,374.57,39890.0,367.8498,367.9182,365.6412,366.0419,39890.0
2021-05-05 10:05:00,374.57,375.76,374.3,375.53,25572.0,366.0419,367.2048,365.7781,366.9801,25572.0
2021-05-05 10:10:00,375.45,375.81,375.06,375.17,11572.0,366.9019,367.2537,366.5208,366.6283,11572.0
2021-05-05 10:15:00,375.1,375.18,374.58,374.77,17186.0,366.5598,366.638,366.0517,366.2374,17186.0
2021-05-05 10:20:00,374.66,374.72,373.87,374.19,21887.0,366.1299,366.1885,365.3579,365.6706,21887.0
2021-05-05 10:25:00,374.18,375.1,374.0,374.95,24716.0,365.6608,366.5598,365.4849,366.4133,24716.0
2021-05-05 10:30:00,374.73,375.41,374.7,375.3,21456.0,366.1983,366.8628,366.169,366.7553,21456.0
2021-05-05 10:35:00,375.29,375.41,374.79,375.08,20668.0,366.7455,366.8628,366.2569,366.5403,20668.0
2021-05-05 10:40:00,375.01,375.38,374.41,374.44,18888.0,366.4719,366.8335,365.8856,365.9149,18888.0
2021-05-05 10:45:00,374.55,374.87,374.36,374.36,16445.0,366.0224,366.3351,365.8367,365.8367,16445.0
2021-05-05 10:50:00,374.44,374.48,374.15,374.26,12341.0,365.9149,365.954,365.6315,365.739,12341.0
2021-05-05 10:55:00,374.42,374.77,374.28,374.65,8523.0,365.8953,366.2374,365.7585,366.1201,8523.0
2021-05-05 11:00:00,374.57,374.58,373.99,374.49,10563.0,366.0419,366.0517,365.4751,365.9637,10563.0
2021-05-05 11:05:00,374.55,374.94,374.44,374.71,8502.0,366.0224,366.4035,365.9149,366.1787,8502.0
2021-05-05 11:10:00,374.69,374.78,374.27,374.27,12381.0,366.1592,366.2471,365.7487,365.7487,12381.0
2021-05-05 11:15:00,374.26,374.74,374.26,374.64,14441.0,365.739,366.208,365.739,366.1103,14441.0
2021-05-05 11:20:00,374.68,374.79,374.38,374.5,13574.0,366.1494,366.2569,365.8562,365.9735,13574.0
2021-05-05 11:25:00,374.41,374.55,374.15,374.4,6199.0,365.8856,366.0224,365.6315,365.8758,6199.0
2021-05-05 11:30:00,374.65,375.14,374.64,375.02,7365.0,366.1201,366.5989,366.1103,366.4817,7365.0
2021-05-05 11:35:00,375.21,375.8,375.1,375.56,7131.0,366.6673,367.2439,366.5598,367.0094,7131.0
2021-05-05 11:40:00,375.62,376.04,375.51,375.77,12964.0,367.068,367.4784,366.9605,367.2146,12964.0
2021-05-05 11:45:00,375.71,376.52,375.71,376.52,24301.0,367.156,367.9475,367.156,367.9475,24301.0
2021-05-05 11:50:00,376.41,376.43,376.0,376.04,18004.0,367.84,367.8596,367.4394,367.4784,18004.0
2021-05-05 11:55:00,375.97,376.51,375.86,376.2,37009.0,367.41,367.9377,367.3025,367.6348,37009.0
2021-05-05 12:00:00,376.18,376.23,375.86,376.07,12526.0,367.6153,367.6641,367.3025,367.5078,12526.0
2021-05-05 12:05:00,376.06,376.1,375.62,375.67,8114.0,367.498,367.5371,367.068,367.1169,8114.0
2021-05-05 12:10:00,375.68,375.7,375.43,375.48,9338.0,367.1266,367.1462,366.8823,366.9312,9338.0
2021-05-05 12:15:00,375.51,375.58,375.42,375.47,6773.0,366.9605,367.0289,366.8726,366.9214,6773.0
2021-05-05 12:20:00,375.57,375.61,375.14,375.15,28875.0,367.0191,367.0582,366.5989,366.6087,28875.0
2021-05-05 12:25:00,375.2,375.39,375.15,375.28,8911.0,366.6576,366.8432,366.6087,366.7357,8911.0
2021-05-05 12:30:00,375.3,375.37,375.06,375.13,7099.0,366.7553,366.8237,366.5208,366.5892,7099.0
2021-05-05 12:35:00,375.13,375.4,375.04,375.04,5518.0,366.5892,366.853,366.5012,366.5012,5518.0
2021-05-05 12:40:00,375.04,375.09,374.5,374.69,8355.0,366.5012,366.5501,365.9735,366.1592,8355.0
2021-05-05 12:45:00,374.73,374.92,374.66,374.92,6400.0,366.1983,366.3839,366.1299,366.3839,6400.0
2021-05-05 12:50:00,374.86,374.86,374.58,374.58,4731.0,366.3253,366.3253,366.0517,366.0517,4731.0
2021-05-05 12:55:00,374.67,374.68,374.13,374.16,11294.0,366.1396,366.1494,365.6119,365.6412,11294.0
2021-05-05 13:00:00,374.13,374.29,373.75,373.75,33601.0,365.6119,365.7683,365.2406,365.2406,33601.0
2021-05-05 13:05:00,373.81,373.87,373.61,373.79,17408.0,365.2992,365.3579,365.1038,365.2797,17408.0
2021-05-05 13:10:00,373.8,373.99,373.73,373.8,8622.0,365.2894,365.4751,365.221,365.2894,8622.0
2021-05-05 13:15:00,373.81,374.16,373.67,374.16,18625.0,365.2992,365.6412,365.1624,365.6412,18625.0
2021-05-05 13:20:00,374.08,374.2,373.74,374.18,15088.0,365.5631,365.6803,365.2308,365.6608,15088.0
2021-05-05 13:25:00,374.14,374.26,373.93,374.11,7155.0,365.6217,365.739,365.4165,365.5924,7155.0
2021-05-05 13:30:00,374.14,374.44,374.11,374.19,10701.0,365.6217,365.9149,365.5924,365.6706,10701.0
2021-05-05 13:35:00,374.14,374.51,373.92,374.43,16767.0,365.6217,365.9833,365.4067,365.9051,16767.0
2021-05-05 13:40:00,374.38,374.69,374.27,374.64,15575.0,365.8562,366.1592,365.7487,366.1103,15575.0
2021-05-05 13:45:00,374.61,374.85,374.57,374.82,6324.0,366.081,366.3155,366.0419,366.2862,6324.0
2021-05-05 13:50:00,374.83,374.9,374.61,374.72,10157.0,366.296,366.3644,366.081,366.1885,10157.0
2021-05-05 13:55:00,374.63,374.89,374.52,374.74,12355.0,366.1005,366.3546,365.9931,366.208,12355.0
2021-05-05 14:00:00,374.79,374.86,374.07,374.07,16184.0,366.2569,366.3253,365.5533,365.5533,16184.0
2021-05-05 14:05:00,374.03,374.06,373.68,373.69,16913.0,365.5142,365.5435,365.1722,365.1819,16913.0
2021-05-05 14:10:00,373.68,374.2,373.63,374.0,19566.0,365.1722,365.6803,365.1233,365.4849,19566.0
2021-05-05 14:15:00,374.03,374.22,373.49,373.68,13392.0,365.5142,365.6999,364.9865,365.1722,13392.0
2021-05-05 14:20:00,373.66,373.75,373.06,373.1,15451.0,365.1526,365.2406,364.5663,364.6054,15451.0
2021-05-05 14:25:00,373.04,373.5,372.95,373.46,11919.0,364.5467,364.9963,364.4588,364.9572,11919.0
2021-05-05 14:30:00,373.37,373.83,373.3,373.55,13380.0,364.8692,365.3188,364.8008,365.0451,13380.0
2021-05-05 14:35:00,373.5,373.53,373.29,373.34,7776.0,364.9963,365.0256,364.7911,364.8399,7776.0
2021-05-05 14:40:00,373.34,373.5,372.81,372.92,16011.0,364.8399,364.9963,364.322,364.4295,16011.0
2021-05-05 14:45:00,372.85,373.42,372.82,372.98,13999.0,364.3611,364.9181,364.3318,364.4881,13999.0
2021-05-05 14:50:00,372.95,373.18,372.83,372.9,20886.0,364.4588,364.6836,364.3415,364.4099,20886.0
2021-05-05 14:55:00,372.9,373.1,372.68,372.73,19916.0,364.4099,364.6054,364.1949,364.2438,19916.0
2021-05-05 15:00:00,372.63,373.04,372.49,372.76,24550.0,364.1461,364.5467,364.0093,364.2731,24550.0
2021-05-05 15:05:00,372.76,373.08,372.12,372.12,16314.0,364.2731,364.5858,363.6477,363.6477,16314.0
2021-05-05 15:10:00,372.16,372.17,371.81,371.85,23942.0,363.6868,363.6966,363.3448,363.3838,23942.0
2021-05-05 15:15:00,371.86,371.92,371.08,371.33,33414.0,363.3936,363.4522,362.6314,362.8757,33414.0
2021-05-05 15:20:00,371.34,371.45,370.08,370.15,42874.0,362.8855,362.9929,361.6541,361.7225,42874.0
2021-05-05 15:25:00,370.11,370.42,369.63,369.93,45509.0,361.6835,361.9864,361.2144,361.5076,45509.0
2021-05-05 15:30:00,369.91,370.08,369.4,369.46,51154.0,361.488,361.6541,360.9896,361.0483,51154.0
2021-05-05 15:35:00,369.48,369.7,369.11,369.64,40768.0,361.0678,361.2828,360.7062,361.2242,40768.0
2021-05-05 15:40:00,369.6,369.8,369.09,369.33,50884.0,361.1851,361.3805,360.6867,360.9212,50884.0
2021-05-05 15:45:00,369.38,369.65,369.03,369.07,59516.0,360.9701,361.2339,360.628,360.6671,59516.0
2021-05-05 15:50:00,369.0,369.03,368.12,368.44,117160.0,360.5987,360.628,359.7388,360.0515,117160.0
2021-05-05 15:55:00,368.66,369.36,368.03,369.35,159415.0,360.2665,360.9505,359.6508,360.9408,159415.0
2021-05-06 09:30:00,371.14,371.3,368.94,370.42,82552.0,362.69,362.8464,360.5401,361.9864,82552.0
2021-05-06 09:35:00,370.5,371.32,370.18,370.62,37910.0,362.0646,362.8659,361.7519,362.1818,37910.0
2021-05-06 09:40:00,370.6,370.76,368.57,369.47,47873.0,362.1623,362.3187,360.1785,361.058,47873.0
2021-05-06 09:45:00,369.47,369.58,368.46,368.46,27123.0,361.058,361.1655,360.071,360.071,27123.0
2021-05-06 09:50:00,368.5,369.65,368.47,368.64,30697.0,360.1101,361.2339,360.0808,360.2469,30697.0
2021-05-06 09:55:00,368.54,369.47,368.21,368.21,28355.0,360.1492,361.058,359.8267,359.8267,28355.0
2021-05-06 10:00:00,368.19,368.54,367.35,367.38,54159.0,359.8072,360.1492,358.9863,359.0156,54159.0
2021-05-06 10:05:00,367.33,368.28,367.0,368.28,30196.0,358.9668,359.8951,358.6443,359.8951,30196.0
2021-05-06 10:10:00,368.13,368.47,367.3,367.68,42149.0,359.7485,360.0808,358.9374,359.3088,42149.0
2021-05-06 10:15:00,367.66,367.91,366.87,366.88,19091.0,359.2892,359.5335,358.5172,358.527,19091.0
2021-05-06 10:20:00,366.79,367.07,366.37,366.84,29900.0,358.439,358.7127,358.0286,358.4879,29900.0
2021-05-06 10:25:00,366.78,367.36,366.7,366.96,14924.0,358.4293,358.9961,358.3511,358.6052,14924.0
2021-05-06 10:30:00,367.08,367.08,366.58,366.67,23976.0,358.7224,358.7224,358.2338,358.3218,23976.0
2021-05-06 10:35:00,366.7,367.57,366.58,367.25,78064.0,358.3511,359.2013,358.2338,358.8886,78064.0
2021-05-06 10:40:00,367.29,367.88,366.99,367.06,31543.0,358.9277,359.5042,358.6345,358.7029,31543.0
2021-05-06 10:45:00,367.06,367.92,367.0,367.22,17746.0,358.7029,359.5433,358.6443,358.8593,17746.0
2021-05-06 10:50:00,367.13,367.83,366.99,367.44,20832.0,358.7713,359.4554,358.6345,359.0742,20832.0
2021-05-06 10:55:00,367.4,367.43,366.5,366.78,28371.0,359.0352,359.0645,358.1556,358.4293,28371.0
2021-05-06 11:00:00,366.79,367.11,366.65,366.85,18898.0,358.439,358.7518,358.3022,358.4977,18898.0
2021-05-06 11:05:00,366.83,366.93,365.8,365.91,20563.0,358.4781,358.5759,357.4716,357.5791,20563.0
2021-05-06 11:10:00,365.92,366.5,365.77,366.03,78760.0,357.5889,358.1556,357.4423,357.6963,78760.0
2021-05-06 11:15:00,366.0,367.1,365.7,367.1,22678.0,357.667,358.742,357.3739,358.742,22678.0
2021-05-06 11:20:00,367.17,368.9,367.17,368.75,22101.0,358.8104,360.501,358.8104,360.3544,22101.0
2021-05-06 11:25:00,368.74,369.54,368.74,369.24,21290.0,360.3446,361.1264,360.3446,360.8333,21290.0
2021-05-06 11:30:00,369.52,369.84,368.91,369.84,19608.0,361.1069,361.4196,360.5108,361.4196,19608.0
2021-05-06 11:35:00,369.81,371.55,369.58,370.23,65738.0,361.3903,363.0907,361.1655,361.8007,65738.0
2021-05-06 11:40:00,370.25,371.29,370.15,370.44,46274.0,361.8203,362.8366,361.7225,362.0059,46274.0
2021-05-06 11:45:00,370.39,371.44,370.31,371.07,92805.0,361.9571,362.9832,361.8789,362.6216,92805.0
2021-05-06 11:50:00,371.07,371.23,370.44,371.11,26347.0,362.6216,362.778,362.0059,362.6607,26347.0
2021-05-06 11:55:00,371.04,371.1,370.69,371.03,13165.0,362.5923,362.6509,362.2503,362.5825,13165.0
2021-05-06 12:00:00,370.94,371.61,370.84,371.38,19780.0,362.4946,363.1493,362.3968,362.9245,19780.0
2021-05-06 12:05:00,371.33,371.4,370.93,370.94,17181.0,362.8757,362.9441,362.4848,362.4946,17181.0
2021-05-06 12:10:00,370.94,371.2,370.75,370.86,17881.0,362.4946,362.7486,362.3089,362.4164,17881.0
2021-05-06 12:15:00,370.92,371.36,370.86,371.23,12023.0,362.475,362.905,362.4164,362.778,12023.0
2021-05-06 12:20:00,371.19,371.79,371.18,371.72,17944.0,362.7389,363.3252,362.7291,363.2568,17944.0
2021-05-06 12:25:00,371.72,372.01,371.64,371.89,15197.0,363.2568,363.5402,363.1786,363.4229,15197.0
2021-05-06 12:30:00,371.93,373.03,371.61,372.99,27895.0,363.462,364.537,363.1493,364.4979,27895.0
2021-05-06 12:35:00,372.96,373.43,372.67,373.19,42902.0,364.4686,364.9279,364.1852,364.6933,42902.0
2021-05-06 12:40:00,373.34,373.82,373.16,373.77,19887.0,364.8399,365.309,364.664,365.2601,19887.0
2021-05-06 12:45:00,373.75,374.09,373.51,373.81,21243.0,365.2406,365.5728,365.006,365.2992,21243.0
2021-05-06 12:50:00,373.85,374.42,373.85,374.36,18310.0,365.3383,365.8953,365.3383,365.8367,18310.0
2021-05-06 12:55:00,374.29,374.78,373.93,374.45,22036.0,365.7683,366.2471,365.4165,365.9246,22036.0
2021-05-06 13:00:00,374.42,374.89,374.35,374.88,14868.0,365.8953,366.3546,365.8269,366.3449,14868.0
2021-05-06 13:05:00,374.9,374.9,374.44,374.83,15326.0,366.3644,366.3644,365.9149,366.296,15326.0
2021-05-06 13:10:00,374.77,374.77,374.0,374.09,24197.0,366.2374,366.2374,365.4849,365.5728,24197.0
2021-05-06 13:15:00,374.1,374.51,373.65,373.84,22002.0,365.5826,365.9833,365.1429,365.3285,22002.0
2021-05-06 13:20:00,373.89,373.94,373.25,373.58,17239.0,365.3774,365.4263,364.752,365.0745,17239.0
2021-05-06 13:25:00,373.58,373.74,373.37,373.56,13348.0,365.0745,365.2308,364.8692,365.0549,13348.0
2021-05-06 13:30:00,373.63,373.69,373.23,373.36,14123.0,365.1233,365.1819,364.7324,364.8595,14123.0
2021-05-06 13:35:00,373.45,374.03,373.4,373.68,14085.0,364.9474,365.5142,364.8986,365.1722,14085.0
2021-05-06 13:40:00,373.65,373.75,373.3,373.38,16864.0,365.1429,365.2406,364.8008,364.879,16864.0
2021-05-06 13:45:00,373.46,373.61,373.16,373.46,20312.0,364.9572,365.1038,364.664,364.9572,20312.0
2021-05-06 13:50:00,373.46,373.55,372.83,372.94,16832.0,364.9572,365.0451,364.3415,364.449,16832.0
2021-05-06 13:55:00,372.96,373.36,372.96,373.28,12362.0,364.4686,364.8595,364.4686,364.7813,12362.0
2021-05-06 14:00:00,373.3,373.3,372.88,373.14,13184.0,364.8008,364.8008,364.3904,364.6445,13184.0
2021-05-06 14:05:00,373.08,373.41,372.78,373.26,12446.0,364.5858,364.9083,364.2927,364.7617,12446.0
2021-05-06 14:10:00,373.26,373.49,372.42,372.96,15037.0,364.7617,364.9865,363.9409,364.4686,15037.0
2021-05-06 14:15:00,372.96,373.14,372.75,372.89,9614.0,364.4686,364.6445,364.2634,364.4002,9614.0
2021-05-06 14:20:00,372.81,372.81,372.45,372.69,10917.0,364.322,364.322,363.9702,364.2047,10917.0
2021-05-06 14:25:00,372.72,373.13,371.88,372.26,13301.0,364.234,364.6347,363.4132,363.7845,13301.0
2021-05-06 14:30:00,372.27,372.28,371.91,371.94,15055.0,363.7943,363.8041,363.4425,363.4718,15055.0
2021-05-06 14:35:00,371.96,372.31,371.83,371.95,16010.0,363.4913,363.8334,363.3643,363.4816,16010.0
2021-05-06 14:40:00,371.95,372.39,371.63,371.77,18945.0,363.4816,363.9115,363.1689,363.3057,18945.0
2021-05-06 14:45:00,371.92,372.23,371.83,372.02,11867.0,363.4522,363.7552,363.3643,363.55,11867.0
2021-05-06 14:50:00,372.02,372.42,371.78,372.19,8801.0,363.55,363.9409,363.3154,363.7161,8801.0
2021-05-06 14:55:00,372.23,372.5,372.11,372.29,16078.0,363.7552,364.019,363.6379,363.8138,16078.0
2021-05-06 15:00:00,372.3,372.4,372.2,372.31,15042.0,363.8236,363.9213,363.7259,363.8334,15042.0
2021-05-06 15:05:00,372.33,372.59,372.02,372.55,19045.0,363.8529,364.107,363.55,364.0679,19045.0
2021-05-06 15:10:00,372.62,373.24,372.51,373.03,12863.0,364.1363,364.7422,364.0288,364.537,12863.0
2021-05-06 15:15:00,373.04,373.29,372.59,372.83,15621.0,364.5467,364.7911,364.107,364.3415,15621.0
2021-05-06 15:20:00,372.81,372.81,372.42,372.66,10838.0,364.322,364.322,363.9409,364.1754,10838.0
2021-05-06 15:25:00,372.72,373.49,372.63,373.33,13023.0,364.234,364.9865,364.1461,364.8301,13023.0
2021-05-06 15:30:00,373.38,373.45,373.08,373.38,16764.0,364.879,364.9474,364.5858,364.879,16764.0
2021-05-06 15:35:00,373.46,374.02,373.34,373.94,24537.0,364.9572,365.5044,364.8399,365.4263,24537.0
2021-05-06 15:40:00,373.98,374.5,373.87,374.12,32205.0,365.4653,365.9735,365.3579,365.6022,32205.0
2021-05-06 15:45:00,374.12,374.39,373.8,374.39,31679.0,365.6022,365.866,365.2894,365.866,31679.0
2021-05-06 15:50:00,374.38,375.5,374.2,374.96,70857.0,365.8562,366.9507,365.6803,366.423,70857.0
2021-05-06 15:55:00,374.89,375.73,374.65,375.32,130558.0,366.3546,367.1755,366.1201,366.7748,130558.0
2021-05-07 09:30:00,377.26,378.64,375.65,375.84,97398.0,368.6707,370.0192,367.0973,367.283,97398.0
2021-05-07 09:35:00,376.04,377.73,375.86,376.56,52412.0,367.4784,369.13,367.3025,367.9866,52412.0
2021-05-07 09:40:00,376.56,376.95,375.0,375.25,58042.0,367.9866,368.3677,366.4621,366.7064,58042.0
2021-05-07 09:45:00,375.19,376.2,374.75,375.11,34836.0,366.6478,367.6348,366.2178,366.5696,34836.0
2021-05-07 09:50:00,375.25,375.44,374.79,374.8,37344.0,366.7064,366.8921,366.2569,366.2667,37344.0
2021-05-07 09:55:00,375.04,375.26,374.03,374.17,26333.0,366.5012,366.7162,365.5142,365.651,26333.0
2021-05-07 10:00:00,374.24,374.55,373.65,374.0,34798.0,365.7194,366.0224,365.1429,365.4849,34798.0
2021-05-07 10:05:00,374.0,374.47,373.84,373.91,30114.0,365.4849,365.9442,365.3285,365.3969,30114.0
2021-05-07 10:10:00,373.81,374.89,373.81,374.32,21034.0,365.2992,366.3546,365.2992,365.7976,21034.0
2021-05-07 10:15:00,374.19,374.9,374.19,374.52,25258.0,365.6706,366.3644,365.6706,365.9931,25258.0
2021-05-07 10:20:00,374.42,375.0,374.18,374.25,26016.0,365.8953,366.4621,365.6608,365.7292,26016.0
2021-05-07 10:25:00,374.25,374.62,373.76,373.76,29894.0,365.7292,366.0908,365.2504,365.2504,29894.0
2021-05-07 10:30:00,373.72,374.11,373.56,374.0,40294.0,365.2113,365.5924,365.0549,365.4849,40294.0
2021-05-07 10:35:00,374.0,374.66,373.98,374.3,22145.0,365.4849,366.1299,365.4653,365.7781,22145.0
2021-05-07 10:40:00,374.22,375.38,374.2,375.3,26645.0,365.6999,366.8335,365.6803,366.7553,26645.0
2021-05-07 10:45:00,375.44,375.76,374.85,374.93,18952.0,366.8921,367.2048,366.3155,366.3937,18952.0
2021-05-07 10:50:00,374.95,375.45,374.85,375.3,15466.0,366.4133,366.9019,366.3155,366.7553,15466.0
2021-05-07 10:55:00,375.31,376.5,375.2,376.5,18546.0,366.7651,367.928,366.6576,367.928,18546.0
2021-05-07 11:00:00,376.56,377.06,376.56,376.83,11302.0,367.9866,368.4752,367.9866,368.2505,11302.0
2021-05-07 11:05:00,376.87,377.29,376.67,376.82,36754.0,368.2895,368.7,368.0941,368.2407,36754.0
2021-05-07 11:10:00,376.88,378.38,376.85,378.17,34302.0,368.2993,369.7652,368.27,369.5599,34302.0
2021-05-07 11:15:00,378.12,378.58,378.07,378.5,34691.0,369.5111,369.9606,369.4622,369.8824,34691.0
2021-05-07 11:20:00,378.5,378.5,377.79,377.89,9044.0,369.8824,369.8824,369.1886,369.2863,9044.0
2021-05-07 11:25:00,377.95,377.95,377.44,377.7,10068.0,369.345,369.345,368.8466,369.1007,10068.0
2021-05-07 11:30:00,377.75,377.88,377.44,377.44,16018.0,369.1495,369.2766,368.8466,368.8466,16018.0
2021-05-07 11:35:00,377.61,377.7,377.26,377.61,8695.0,369.0127,369.1007,368.6707,369.0127,8695.0
2021-05-07 11:40:00,377.67,378.18,377.52,378.16,19717.0,369.0713,369.5697,368.9247,369.5502,19717.0
2021-05-07 11:45:00,378.1,378.1,377.72,377.78,10628.0,369.4915,369.4915,369.1202,369.1788,10628.0
2021-05-07 11:50:00,377.78,377.87,377.56,377.72,10005.0,369.1788,369.2668,368.9638,369.1202,10005.0
2021-05-07 11:55:00,377.73,377.85,377.66,377.78,9204.0,369.13,369.2472,369.0616,369.1788,9204.0
2021-05-07 12:00:00,377.75,377.87,377.59,377.81,15739.0,369.1495,369.2668,368.9932,369.2081,15739.0
2021-05-07 12:05:00,377.81,378.19,377.38,378.09,20803.0,369.2081,369.5795,368.7879,369.4818,20803.0
2021-05-07 12:10:00,378.09,378.12,377.54,377.89,11787.0,369.4818,369.5111,368.9443,369.2863,11787.0
2021-05-07 12:15:00,377.9,378.28,377.89,378.25,13243.0,369.2961,369.6674,369.2863,369.6381,13243.0
2021-05-07 12:20:00,378.25,378.36,377.92,377.93,13500.0,369.6381,369.7456,369.3156,369.3254,13500.0
2021-05-07 12:25:00,377.97,378.03,377.68,377.69,5262.0,369.3645,369.4231,369.0811,369.0909,5262.0
2021-05-07 12:30:00,377.62,377.72,377.37,377.65,5313.0,369.0225,369.1202,368.7782,369.0518,5313.0
2021-05-07 12:35:00,377.63,377.66,377.25,377.51,7237.0,369.0322,369.0616,368.6609,368.915,7237.0
2021-05-07 12:40:00,377.49,377.58,377.05,377.44,9340.0,368.8954,368.9834,368.4654,368.8466,9340.0
2021-05-07 12:45:00,377.41,377.42,377.18,377.25,6952.0,368.8173,368.827,368.5925,368.6609,6952.0
2021-05-07 12:50:00,377.19,377.27,376.84,377.05,4955.0,368.6023,368.6804,368.2602,368.4654,4955.0
2021-05-07 12:55:00,377.01,377.24,376.97,377.01,7365.0,368.4264,368.6511,368.3873,368.4264,7365.0
2021-05-07 13:00:00,377.03,377.08,376.62,376.65,5384.0,368.4459,368.4948,368.0452,368.0746,5384.0
2021-05-07 13:05:00,376.6,376.6,376.13,376.41,6507.0,368.0257,368.0257,367.5664,367.84,6507.0
2021-05-07 13:10:00,376.51,376.57,376.12,376.16,8864.0,367.9377,367.9964,367.5566,367.5957,8864.0
2021-05-07 13:15:00,376.17,376.17,375.41,375.46,31384.0,367.6055,367.6055,366.8628,366.9117,31384.0
2021-05-07 13:20:00,375.46,375.46,374.94,375.19,12985.0,366.9117,366.9117,366.4035,366.6478,12985.0
2021-05-07 13:25:00,375.13,375.28,375.05,375.11,4914.0,366.5892,366.7357,366.511,366.5696,4914.0
2021-05-07 13:30:00,375.19,375.36,374.93,375.09,31956.0,366.6478,366.8139,366.3937,366.5501,31956.0
2021-05-07 13:35:00,375.13,375.97,375.13,375.84,19115.0,366.5892,367.41,366.5892,367.283,19115.0
2021-05-07 13:40:00,375.85,375.89,375.45,375.81,9191.0,367.2928,367.3319,366.9019,367.2537,9191.0
2021-05-07 13:45:00,375.81,375.86,375.49,375.79,6145.0,367.2537,367.3025,366.941,367.2341,6145.0
2021-05-07 13:50:00,375.72,375.79,375.0,375.09,10183.0,367.1657,367.2341,366.4621,366.5501,10183.0
2021-05-07 13:55:00,375.13,375.25,374.95,375.06,7673.0,366.5892,366.7064,366.4133,366.5208,7673.0
2021-05-07 14:00:00,375.0,375.46,374.82,375.0,18813.0,366.4621,366.9117,366.2862,366.4621,18813.0
2021-05-07 14:05:00,374.99,375.34,374.98,375.29,15884.0,366.4524,366.7944,366.4426,366.7455,15884.0
2021-05-07 14:10:00,375.31,375.36,375.03,375.12,10921.0,366.7651,366.8139,366.4914,366.5794,10921.0
2021-05-07 14:15:00,375.02,375.05,374.66,374.75,37937.0,366.4817,366.511,366.1299,366.2178,37937.0
2021-05-07 14:20:00,374.75,374.85,374.46,374.73,13901.0,366.2178,366.3155,365.9344,366.1983,13901.0
2021-05-07 14:25:00,374.7,374.76,374.4,374.44,19293.0,366.169,366.2276,365.8758,365.9149,19293.0
2021-05-07 14:30:00,374.46,374.74,374.0,374.2,64555.0,365.9344,366.208,365.4849,365.6803,64555.0
2021-05-07 14:35:00,374.15,374.25,373.82,373.91,15126.0,365.6315,365.7292,365.309,365.3969,15126.0
2021-05-07 14:40:00,373.94,374.13,373.64,373.94,17765.0,365.4263,365.6119,365.1331,365.4263,17765.0
2021-05-07 14:45:00,374.03,374.23,373.92,374.2,15727.0,365.5142,365.7097,365.4067,365.6803,15727.0
2021-05-07 14:50:00,374.25,374.58,374.11,374.24,9158.0,365.7292,366.0517,365.5924,365.7194,9158.0
2021-05-07 14:55:00,374.25,374.74,374.16,374.72,8009.0,365.7292,366.208,365.6412,366.1885,8009.0
2021-05-07 15:00:00,374.64,375.06,374.56,374.95,12953.0,366.1103,366.5208,366.0321,366.4133,12953.0
2021-05-07 15:05:00,375.02,375.13,374.92,375.08,13006.0,366.4817,366.5892,366.3839,366.5403,13006.0
2021-05-07 15:10:00,375.09,375.2,374.88,375.1,30705.0,366.5501,366.6576,366.3449,366.5598,30705.0
2021-05-07 15:15:00,375.1,375.16,374.72,375.13,44439.0,366.5598,366.6185,366.1885,366.5892,44439.0
2021-05-07 15:20:00,375.15,375.25,375.06,375.09,23109.0,366.6087,366.7064,366.5208,366.5501,23109.0
2021-05-07 15:25:00,375.19,375.19,374.91,374.99,11940.0,366.6478,366.6478,366.3742,366.4524,11940.0
2021-05-07 15:30:00,375.0,375.2,374.86,375.01,31742.0,366.4621,366.6576,366.3253,366.4719,31742.0
2021-05-07 15:35:00,374.93,375.32,374.81,374.95,28059.0,366.3937,366.7748,366.2764,366.4133,28059.0
2021-05-07 15:40:00,375.02,375.38,375.02,375.23,16773.0,366.4817,366.8335,366.4817,366.6869,16773.0
2021-05-07 15:45:00,375.2,375.37,374.88,375.17,29878.0,366.6576,366.8237,366.3449,366.6283,29878.0
2021-05-07 15:50:00,375.16,375.64,374.86,375.63,50733.0,366.6185,367.0876,366.3253,367.0778,50733.0
2021-05-07 15:55:00,375.67,376.1,375.15,375.4,189086.0,367.1169,367.5371,366.6087,366.853,189086.0
2021-05-10 09:30:00,375.79,376.0,373.75,374.04,60950.0,367.2341,367.4394,365.2406,365.524,60950.0
2021-05-10 09:35:00,374.04,374.39,373.01,373.19,21561.0,365.524,365.866,364.5174,364.6933,21561.0
2021-05-10 09:40:00,373.19,374.98,372.78,374.15,53802.0,364.6933,366.4426,364.2927,365.6315,53802.0
2021-05-10 09:45:00,374.21,375.43,373.92,374.88,20956.0,365.6901,366.8823,365.4067,366.3449,20956.0
2021-05-10 09:50:00,374.88,375.41,374.66,374.77,32031.0,366.3449,366.8628,366.1299,366.2374,32031.0
2021-05-10 09:55:00,374.84,375.83,374.48,375.74,39026.0,366.3058,367.2732,365.954,367.1853,39026.0
2021-05-10 10:00:00,375.68,375.99,374.87,375.1,29940.0,367.1266,367.4296,366.3351,366.5598,29940.0
2021-05-10 10:05:00,375.02,375.25,374.58,374.95,17291.0,366.4817,366.7064,366.0517,366.4133,17291.0
2021-05-10 10:10:00,374.92,375.1,374.85,374.92,23725.0,366.3839,366.5598,366.3155,366.3839,23725.0
2021-05-10 10:15:00,375.0,375.54,374.98,375.4,24355.0,366.4621,366.9898,366.4426,366.853,24355.0
2021-05-10 10:20:00,375.28,375.53,374.81,374.91,13478.0,366.7357,366.9801,366.2764,366.3742,13478.0
2021-05-10 10:25:00,374.96,375.33,374.66,375.04,15775.0,366.423,366.7846,366.1299,366.5012,15775.0
2021-05-10 10:30:00,375.05,375.56,374.7,375.56,19068.0,366.511,367.0094,366.169,367.0094,19068.0
2021-05-10 10:35:00,375.53,375.78,374.76,375.08,16431.0,366.9801,367.2244,366.2276,366.5403,16431.0
2021-05-10 10:40:00,375.1,375.22,374.31,374.47,9496.0,366.5598,366.6771,365.7878,365.9442,9496.0
2021-05-10 10:45:00,374.43,374.43,373.69,373.75,10720.0,365.9051,365.9051,365.1819,365.2406,10720.0
2021-05-10 10:50:00,373.81,374.43,373.8,374.09,9122.0,365.2992,365.9051,365.2894,365.5728,9122.0
2021-05-10 10:55:00,374.06,374.46,373.55,373.77,25631.0,365.5435,365.9344,365.0451,365.2601,25631.0
2021-05-10 11:00:00,373.84,373.85,373.28,373.61,12069.0,365.3285,365.3383,364.7813,365.1038,12069.0
2021-05-10 11:05:00,373.63,373.7,372.77,373.01,19000.0,365.1233,365.1917,364.2829,364.5174,19000.0
2021-05-10 11:10:00,372.9,373.07,372.16,372.16,14709.0,364.4099,364.5761,363.6868,363.6868,14709.0
2021-05-10 11:15:00,372.24,372.39,372.09,372.3,17517.0,363.765,363.9115,363.6184,363.8236,17517.0
2021-05-10 11:20:00,372.37,372.85,372.21,372.59,24876.0,363.892,364.3611,363.7356,364.107,24876.0
2021-05-10 11:25:00,372.54,372.54,372.01,372.01,15439.0,364.0581,364.0581,363.5402,363.5402,15439.0
2021-05-10 11:30:00,372.01,372.25,371.78,372.06,15568.0,363.5402,363.7747,363.3154,363.5891,15568.0
2021-05-10 11:35:00,372.16,372.16,371.38,371.4,27717.0,363.6868,363.6868,362.9245,362.9441,27717.0
2021-05-10 11:40:00,371.48,371.95,370.9,371.86,35242.0,363.0223,363.4816,362.4555,363.3936,35242.0
2021-05-10 11:45:00,371.93,372.91,371.71,372.89,31010.0,363.462,364.4197,363.247,364.4002,31010.0
2021-05-10 11:50:00,372.88,373.11,372.44,373.05,35884.0,364.3904,364.6152,363.9604,364.5565,35884.0
2021-05-10 11:55:00,373.1,373.18,372.66,372.66,17448.0,364.6054,364.6836,364.1754,364.1754,17448.0
2021-05-10 12:00:00,372.7,372.8,372.19,372.2,14626.0,364.2145,364.3122,363.7161,363.7259,14626.0
2021-05-10 12:05:00,372.25,372.54,372.24,372.47,6664.0,363.7747,364.0581,363.765,363.9897,6664.0
2021-05-10 12:10:00,372.52,373.07,372.48,372.9,14058.0,364.0386,364.5761,363.9995,364.4099,14058.0
2021-05-10 12:15:00,372.97,373.09,372.85,372.87,8796.0,364.4783,364.5956,364.3611,364.3806,8796.0
2021-05-10 12:20:00,372.87,373.1,372.75,372.91,11373.0,364.3806,364.6054,364.2634,364.4197,11373.0
2021-05-10 12:25:00,372.95,373.0,372.01,372.15,12975.0,364.4588,364.5077,363.5402,363.677,12975.0
2021-05-10 12:30:00,372.11,372.12,371.83,372.1,10240.0,363.6379,363.6477,363.3643,363.6281,10240.0
2021-05-10 12:35:00,372.03,372.18,371.52,371.57,11466.0,363.5597,363.7063,363.0614,363.1102,11466.0
2021-05-10 12:40:00,371.52,371.55,371.01,371.1,11692.0,363.0614,363.0907,362.563,362.6509,11692.0
2021-05-10 12:45:00,371.12,371.42,371.09,371.21,8039.0,362.6705,362.9636,362.6411,362.7584,8039.0
2021-05-10 12:50:00,371.13,371.38,371.08,371.08,7431.0,362.6802,362.9245,362.6314,362.6314,7431.0
2021-05-10 12:55:00,371.08,371.31,370.9,371.12,11341.0,362.6314,362.8561,362.4555,362.6705,11341.0
2021-05-10 13:00:00,371.07,371.07,370.6,370.88,11345.0,362.6216,362.6216,362.1623,362.4359,11345.0
2021-05-10 13:05:00,370.84,370.93,370.67,370.93,5426.0,362.3968,362.4848,362.2307,362.4848,5426.0
2021-05-10 13:10:00,370.89,370.94,370.61,370.84,12300.0,362.4457,362.4946,362.1721,362.3968,12300.0
2021-05-10 13:15:00,370.75,370.76,370.26,370.39,15160.0,362.3089,362.3187,361.83,361.9571,15160.0
2021-05-10 13:20:00,370.42,370.52,370.05,370.14,32350.0,361.9864,362.0841,361.6248,361.7128,32350.0
2021-05-10 13:25:00,370.2,370.35,369.82,370.12,20168.0,361.7714,361.918,361.4001,361.6932,20168.0
2021-05-10 13:30:00,370.04,370.4,370.03,370.23,14331.0,361.6151,361.9669,361.6053,361.8007,14331.0
2021-05-10 13:35:00,370.21,370.4,370.1,370.21,12872.0,361.7812,361.9669,361.6737,361.7812,12872.0
2021-05-10 13:40:00,370.19,370.2,369.61,369.61,10039.0,361.7616,361.7714,361.1948,361.1948,10039.0
2021-05-10 13:45:00,369.59,369.7,369.16,369.23,13703.0,361.1753,361.2828,360.7551,360.8235,13703.0
2021-05-10 13:50:00,369.25,369.41,368.78,368.9,18389.0,360.843,360.9994,360.3837,360.501,18389.0
2021-05-10 13:55:00,368.76,369.56,368.69,369.1,17482.0,360.3642,361.146,360.2958,360.6965,17482.0
2021-05-10 14:00:00,369.16,369.27,368.83,369.11,18706.0,360.7551,360.8626,360.4326,360.7062,18706.0
2021-05-10 14:05:00,368.97,369.2,368.64,368.89,11524.0,360.5694,360.7942,360.2469,360.4912,11524.0
2021-05-10 14:10:00,368.86,369.03,368.78,368.78,9593.0,360.4619,360.628,360.3837,360.3837,9593.0
2021-05-10 14:15:00,368.75,368.8,367.86,368.0,28656.0,360.3544,360.4033,359.4847,359.6215,28656.0
2021-05-10 14:20:00,368.01,368.1,367.45,367.64,20332.0,359.6313,359.7192,359.084,359.2697,20332.0
2021-05-10 14:25:00,367.7,367.73,366.77,367.01,23732.0,359.3283,359.3576,358.4195,358.654,23732.0
2021-05-10 14:30:00,366.96,367.72,366.74,367.65,12232.0,358.6052,359.3479,358.3902,359.2795,12232.0
2021-05-10 14:35:00,367.61,368.07,367.51,367.75,16258.0,359.2404,359.6899,359.1427,359.3772,16258.0
2021-05-10 14:40:00,367.69,367.73,367.24,367.28,10906.0,359.3186,359.3576,358.8788,358.9179,10906.0
2021-05-10 14:45:00,367.27,367.33,367.17,367.23,17138.0,358.9081,358.9668,358.8104,358.869,17138.0
2021-05-10 14:50:00,367.28,367.28,366.67,366.79,24642.0,358.9179,358.9179,358.3218,358.439,24642.0
2021-05-10 14:55:00,366.71,366.77,366.57,366.66,26308.0,358.3609,358.4195,358.2241,358.312,26308.0
2021-05-10 15:00:00,366.6,366.75,366.4,366.51,35852.0,358.2534,358.4,358.0579,358.1654,35852.0
2021-05-10 15:05:00,366.52,366.71,366.38,366.7,41897.0,358.1752,358.3609,358.0384,358.3511,41897.0
2021-05-10 15:10:00,366.75,367.91,366.69,367.41,27247.0,358.4,359.5335,358.3413,359.0449,27247.0
2021-05-10 15:15:00,367.26,367.33,366.5,366.8,32284.0,358.8983,358.9668,358.1556,358.4488,32284.0
2021-05-10 15:20:00,366.76,366.95,366.52,366.67,31233.0,358.4097,358.5954,358.1752,358.3218,31233.0
2021-05-10 15:25:00,366.63,366.87,366.4,366.83,50845.0,358.2827,358.5172,358.0579,358.4781,50845.0
2021-05-10 15:30:00,366.87,367.35,366.78,367.28,32411.0,358.5172,358.9863,358.4293,358.9179,32411.0
2021-05-10 15:35:00,367.28,367.3,366.49,366.64,45557.0,358.9179,358.9374,358.1459,358.2925,45557.0
2021-05-10 15:40:00,366.68,367.07,366.4,367.07,60348.0,358.3316,358.7127,358.0579,358.7127,60348.0
2021-05-10 15:45:00,367.08,367.09,366.2,366.53,49907.0,358.7224,358.7322,357.8625,358.185,49907.0
2021-05-10 15:50:00,366.63,367.0,366.08,366.22,114199.0,358.2827,358.6443,357.7452,357.882,114199.0
2021-05-10 15:55:00,366.19,366.46,365.41,366.43,165084.0,357.8527,358.1166,357.0905,358.0872,165084.0
2021-05-11 09:30:00,361.25,361.99,359.56,359.63,140241.0,353.0252,353.7483,351.3737,351.4421,140241.0
2021-05-11 09:35:00,359.76,361.57,359.27,360.61,77526.0,351.5691,353.3379,351.0903,352.3998,77526.0
2021-05-11 09:40:00,360.8,361.39,359.66,361.16,25979.0,352.5854,353.162,351.4714,352.9372,25979.0
2021-05-11 09:45:00,361.3,361.42,359.75,360.61,23132.0,353.074,353.1913,351.5593,352.3998,23132.0
2021-05-11 09:50:00,360.5,361.5,359.69,361.5,49757.0,352.2923,353.2695,351.5007,353.2695,49757.0
2021-05-11 09:55:00,361.5,362.63,361.43,362.63,56462.0,353.2695,354.3738,353.2011,354.3738,56462.0
2021-05-11 10:00:00,362.55,363.4,362.28,363.05,36088.0,354.2956,355.1262,354.0317,354.7842,36088.0
2021-05-11 10:05:00,363.05,363.16,362.07,362.56,42650.0,354.7842,354.8917,353.8265,354.3054,42650.0
2021-05-11 10:10:00,362.65,362.94,362.17,362.44,23693.0,354.3933,354.6767,353.9242,354.1881,23693.0
2021-05-11 10:15:00,362.45,362.74,361.42,361.98,29889.0,354.1979,354.4813,353.1913,353.7386,29889.0
2021-05-11 10:20:00,362.11,362.62,361.08,361.08,17180.0,353.8656,354.364,352.859,352.859,17180.0
2021-05-11 10:25:00,361.08,361.42,360.57,360.83,34630.0,352.859,353.1913,352.3607,352.6147,34630.0
2021-05-11 10:30:00,360.93,360.95,359.82,360.23,32756.0,352.7125,352.732,351.6277,352.0284,32756.0
2021-05-11 10:35:00,360.12,360.34,359.37,359.86,28960.0,351.9209,352.1359,351.188,351.6668,28960.0
2021-05-11 10:40:00,359.79,361.05,359.62,360.49,53691.0,351.5984,352.8297,351.4323,352.2825,53691.0
2021-05-11 10:45:00,360.43,361.39,359.56,361.37,16405.0,352.2238,353.162,351.3737,353.1424,16405.0
2021-05-11 10:50:00,361.49,361.98,361.13,361.84,18915.0,353.2597,353.7386,352.9079,353.6017,18915.0
2021-05-11 10:55:00,361.86,362.5,361.54,362.25,22117.0,353.6213,354.2467,353.3086,354.0024,22117.0
2021-05-11 11:00:00,362.11,362.96,361.82,362.55,32853.0,353.8656,354.6962,353.5822,354.2956,32853.0
2021-05-11 11:05:00,362.59,362.68,361.95,362.43,15613.0,354.3347,354.4226,353.7092,354.1783,15613.0
2021-05-11 11:10:00,362.56,363.76,362.29,363.76,26055.0,354.3054,355.478,354.0415,355.478,26055.0
2021-05-11 11:15:00,363.7,364.61,363.41,364.59,31264.0,355.4194,356.3087,355.136,356.2891,31264.0
2021-05-11 11:20:00,364.52,365.29,364.27,364.96,61919.0,356.2207,356.9732,355.9764,356.6507,61919.0
2021-05-11 11:25:00,364.95,365.96,364.71,365.06,53121.0,356.6409,357.6279,356.4064,356.7484,53121.0
2021-05-11 11:30:00,364.98,365.72,364.66,365.61,34410.0,356.6703,357.3934,356.3575,357.2859,34410.0
2021-05-11 11:35:00,365.71,366.0,364.91,364.93,48559.0,357.3836,357.667,356.6018,356.6214,48559.0
2021-05-11 11:40:00,364.84,365.13,364.16,364.16,21595.0,356.5334,356.8168,355.8689,355.8689,21595.0
2021-05-11 11:45:00,364.33,365.21,364.14,365.0,55065.0,356.0351,356.895,355.8494,356.6898,55065.0
2021-05-11 11:50:00,364.89,365.53,364.4,365.29,19709.0,356.5823,357.2077,356.1035,356.9732,19709.0
2021-05-11 11:55:00,365.38,366.15,365.38,366.11,7717.0,357.0611,357.8136,357.0611,357.7745,7717.0
2021-05-11 12:00:00,365.9,366.82,365.88,366.52,13688.0,357.5693,358.4684,357.5498,358.1752,13688.0
2021-05-11 12:05:00,366.77,367.2,366.56,366.81,14189.0,358.4195,358.8397,358.2143,358.4586,14189.0
2021-05-11 12:10:00,366.73,366.98,366.6,366.82,12187.0,358.3804,358.6247,358.2534,358.4684,12187.0
2021-05-11 12:15:00,366.9,367.4,366.8,367.37,14690.0,358.5465,359.0352,358.4488,359.0058,14690.0
2021-05-11 12:20:00,367.35,367.74,366.81,367.74,15300.0,358.9863,359.3674,358.4586,359.3674,15300.0
2021-05-11 12:25:00,367.62,367.62,367.12,367.56,13104.0,359.2501,359.2501,358.7615,359.1915,13104.0
2021-05-11 12:30:00,367.41,367.58,366.5,366.68,20823.0,359.0449,359.2111,358.1556,358.3316,20823.0
2021-05-11 12:35:00,366.85,367.12,366.38,366.61,29123.0,358.4977,358.7615,358.0384,358.2631,29123.0
2021-05-11 12:40:00,366.7,367.13,366.29,366.43,13265.0,358.3511,358.7713,357.9504,358.0872,13265.0
2021-05-11 12:45:00,366.34,366.47,365.97,366.04,9854.0,357.9993,358.1263,357.6377,357.7061,9854.0
2021-05-11 12:50:00,366.08,366.21,365.83,366.02,10581.0,357.7452,357.8723,357.5009,357.6866,10581.0
2021-05-11 12:55:00,366.03,366.6,366.03,366.5,11917.0,357.6963,358.2534,357.6963,358.1556,11917.0
2021-05-11 13:00:00,366.49,366.93,366.32,366.88,6721.0,358.1459,358.5759,357.9797,358.527,6721.0
2021-05-11 13:05:00,367.0,367.16,366.79,367.03,10268.0,358.6443,358.8006,358.439,358.6736,10268.0
2021-05-11 13:10:00,367.03,367.39,366.87,367.24,9199.0,358.6736,359.0254,358.5172,358.8788,9199.0
2021-05-11 13:15:00,367.32,367.79,367.09,367.57,11150.0,358.957,359.4163,358.7322,359.2013,11150.0
2021-05-11 13:20:00,367.56,368.14,367.49,368.14,15227.0,359.1915,359.7583,359.1231,359.7583,15227.0
2021-05-11 13:25:00,368.13,368.67,368.01,368.37,13631.0,359.7485,360.2762,359.6313,359.9831,13631.0
2021-05-11 13:30:00,368.41,368.54,368.09,368.3,9586.0,360.0222,360.1492,359.7094,359.9147,9586.0
2021-05-11 13:35:00,368.33,368.56,367.8,368.47,11013.0,359.944,360.1687,359.4261,360.0808,11013.0
2021-05-11 13:40:00,368.51,368.93,368.34,368.75,17056.0,360.1199,360.5303,359.9538,360.3544,17056.0
2021-05-11 13:45:00,368.75,368.81,368.12,368.2,16527.0,360.3544,360.4131,359.7388,359.8169,16527.0
2021-05-11 13:50:00,368.03,368.14,367.27,367.46,10407.0,359.6508,359.7583,358.9081,359.0938,10407.0
2021-05-11 13:55:00,367.48,367.6,367.01,367.11,11777.0,359.1133,359.2306,358.654,358.7518,11777.0
2021-05-11 14:00:00,367.27,367.71,367.13,367.53,12154.0,358.9081,359.3381,358.7713,359.1622,12154.0
2021-05-11 14:05:00,367.67,367.77,367.09,367.09,5041.0,359.299,359.3967,358.7322,358.7322,5041.0
2021-05-11 14:10:00,367.2,367.2,366.62,366.74,7368.0,358.8397,358.8397,358.2729,358.3902,7368.0
2021-05-11 14:15:00,366.69,366.84,366.52,366.68,5127.0,358.3413,358.4879,358.1752,358.3316,5127.0
2021-05-11 14:20:00,366.73,366.85,366.51,366.62,7029.0,358.3804,358.4977,358.1654,358.2729,7029.0
2021-05-11 14:25:00,366.71,367.08,366.62,367.04,6668.0,358.3609,358.7224,358.2729,358.6834,6668.0
2021-05-11 14:30:00,366.9,367.05,366.13,366.41,14557.0,358.5465,358.6931,357.7941,358.0677,14557.0
2021-05-11 14:35:00,366.39,366.54,365.84,366.19,12122.0,358.0482,358.1947,357.5107,357.8527,12122.0
2021-05-11 14:40:00,366.1,366.38,365.96,366.34,9140.0,357.7648,358.0384,357.6279,357.9993,9140.0
2021-05-11 14:45:00,366.23,366.64,365.94,366.62,11370.0,357.8918,358.2925,357.6084,358.2729,11370.0
2021-05-11 14:50:00,366.55,366.78,366.11,366.55,8305.0,358.2045,358.4293,357.7745,358.2045,8305.0
2021-05-11 14:55:00,366.6,366.85,366.44,366.69,6709.0,358.2534,358.4977,358.097,358.3413,6709.0
2021-05-11 15:00:00,366.69,366.92,366.41,366.41,6568.0,358.3413,358.5661,358.0677,358.0677,6568.0
2021-05-11 15:05:00,366.47,366.82,366.26,366.4,6135.0,358.1263,358.4684,357.9211,358.0579,6135.0
2021-05-11 15:10:00,366.39,366.47,366.08,366.12,5869.0,358.0482,358.1263,357.7452,357.7843,5869.0
2021-05-11 15:15:00,366.04,367.0,366.0,366.82,10531.0,357.7061,358.6443,357.667,358.4684,10531.0
2021-05-11 15:20:00,366.86,367.34,366.83,367.34,7289.0,358.5075,358.9765,358.4781,358.9765,7289.0
2021-05-11 15:25:00,367.34,367.61,366.55,366.55,19640.0,358.9765,359.2404,358.2045,358.2045,19640.0
2021-05-11 15:30:00,366.48,367.22,366.47,367.0,45325.0,358.1361,358.8593,358.1263,358.6443,45325.0
2021-05-11 15:35:00,367.0,367.17,366.11,366.42,27160.0,358.6443,358.8104,357.7745,358.0775,27160.0
2021-05-11 15:40:00,366.43,366.88,366.41,366.71,21692.0,358.0872,358.527,358.0677,358.3609,21692.0
2021-05-11 15:45:00,366.73,367.6,366.63,367.6,15762.0,358.3804,359.2306,358.2827,359.2306,15762.0
2021-05-11 15:50:00,367.75,367.75,367.19,367.26,36842.0,359.3772,359.3772,358.8299,358.8983,36842.0
2021-05-11 15:55:00,367.27,367.99,366.81,367.97,73160.0,358.9081,359.6117,358.4586,359.5922,73160.0
2021-05-12 09:30:00,364.75,365.38,363.67,364.34,76024.0,356.4455,357.0611,355.3901,356.0448,76024.0
2021-05-12 09:35:00,364.35,364.5,363.41,363.63,30200.0,356.0546,356.2012,355.136,355.351,30200.0
2021-05-12 09:40:00,363.71,364.57,363.09,364.41,24039.0,355.4292,356.2696,354.8233,356.1132,24039.0
2021-05-12 09:45:00,364.41,364.59,363.86,364.01,30468.0,356.1132,356.2891,355.5758,355.7223,30468.0
2021-05-12 09:50:00,364.04,364.04,362.7,362.86,14450.0,355.7517,355.7517,354.4422,354.5985,14450.0
2021-05-12 09:55:00,362.79,363.12,362.29,362.31,16864.0,354.5301,354.8526,354.0415,354.061,16864.0
2021-05-12 10:00:00,362.31,362.52,361.59,361.76,34589.0,354.061,354.2663,353.3574,353.5236,34589.0
2021-05-12 10:05:00,361.68,362.73,361.58,362.06,24767.0,353.4454,354.4715,353.3477,353.8167,24767.0
2021-05-12 10:10:00,362.13,362.13,361.21,361.31,15000.0,353.8851,353.8851,352.9861,353.0838,15000.0
2021-05-12 10:15:00,361.21,361.61,360.98,361.49,14956.0,352.9861,353.377,352.7613,353.2597,14956.0
2021-05-12 10:20:00,361.81,362.34,361.72,362.11,9461.0,353.5724,354.0904,353.4845,353.8656,9461.0
2021-05-12 10:25:00,362.1,362.1,361.29,361.33,7433.0,353.8558,353.8558,353.0643,353.1034,7433.0
2021-05-12 10:30:00,361.33,361.59,360.39,360.42,30409.0,353.1034,353.3574,352.1848,352.2141,30409.0
2021-05-12 10:35:00,360.38,360.76,360.06,360.19,24685.0,352.175,352.5463,351.8623,351.9893,24685.0
2021-05-12 10:40:00,360.12,360.15,359.13,359.27,34444.0,351.9209,351.9502,350.9534,351.0903,34444.0
2021-05-12 10:45:00,359.26,359.33,358.3,358.31,33826.0,351.0805,351.1489,350.1423,350.1521,33826.0
2021-05-12 10:50:00,358.41,359.1,358.39,358.51,22926.0,350.2498,350.9241,350.2303,350.3476,22926.0
2021-05-12 10:55:00,358.51,359.16,358.31,358.59,22091.0,350.3476,350.9828,350.1521,350.4257,22091.0
2021-05-12 11:00:00,358.61,359.42,358.5,359.19,26807.0,350.4453,351.2368,350.3378,351.0121,26807.0
2021-05-12 11:05:00,359.14,359.59,358.24,359.56,22091.0,350.9632,351.403,350.0837,351.3737,22091.0
2021-05-12 11:10:00,359.7,359.8,359.19,359.72,12690.0,351.5105,351.6082,351.0121,351.53,12690.0
2021-05-12 11:15:00,359.84,360.07,359.54,359.83,43635.0,351.6473,351.872,351.3541,351.6375,43635.0
2021-05-12 11:20:00,359.81,359.87,359.25,359.38,17789.0,351.618,351.6766,351.0707,351.1978,17789.0
2021-05-12 11:25:00,359.38,359.49,358.69,359.22,16148.0,351.1978,351.3053,350.5235,351.0414,16148.0
2021-05-12 11:30:00,359.22,359.33,358.95,358.95,12558.0,351.0414,351.1489,350.7775,350.7775,12558.0
2021-05-12 11:35:00,358.97,359.35,358.66,359.21,15032.0,350.7971,351.1684,350.4941,351.0316,15032.0
2021-05-12 11:40:00,359.18,360.18,359.1,360.04,17207.0,351.0023,351.9795,350.9241,351.8427,17207.0
2021-05-12 11:45:00,360.01,360.01,359.0,359.1,20673.0,351.8134,351.8134,350.8264,350.9241,20673.0
2021-05-12 11:50:00,359.02,359.02,357.81,357.89,27440.0,350.846,350.846,349.6635,349.7417,27440.0
2021-05-12 11:55:00,357.75,358.03,357.51,357.87,46690.0,349.6049,349.8785,349.3703,349.7221,46690.0
2021-05-12 12:00:00,357.94,358.51,357.69,358.24,20140.0,349.7905,350.3476,349.5462,350.0837,20140.0
2021-05-12 12:05:00,358.31,358.76,358.22,358.31,13158.0,350.1521,350.5919,350.0642,350.1521,13158.0
2021-05-12 12:10:00,358.2,358.33,357.82,357.89,8825.0,350.0446,350.1717,349.6733,349.7417,8825.0
2021-05-12 12:15:00,357.82,358.36,357.41,358.36,21374.0,349.6733,350.201,349.2726,350.201,21374.0
2021-05-12 12:20:00,358.45,359.14,358.27,359.09,13810.0,350.2889,350.9632,350.113,350.9144,13810.0
2021-05-12 12:25:00,359.18,359.47,358.73,358.73,30628.0,351.0023,351.2857,350.5626,350.5626,30628.0
2021-05-12 12:30:00,358.74,359.12,358.38,359.12,26271.0,350.5723,350.9437,350.2205,350.9437,26271.0
2021-05-12 12:35:00,359.13,359.33,358.94,358.96,10990.0,350.9534,351.1489,350.7678,350.7873,10990.0
2021-05-12 12:40:00,358.9,359.05,358.46,358.78,19587.0,350.7287,350.8753,350.2987,350.6114,19587.0
2021-05-12 12:45:00,358.67,358.77,358.1,358.33,26637.0,350.5039,350.6016,349.9469,350.1717,26637.0
2021-05-12 12:50:00,358.43,358.9,358.36,358.74,11106.0,350.2694,350.7287,350.201,350.5723,11106.0
2021-05-12 12:55:00,358.66,358.81,358.42,358.66,8389.0,350.4941,350.6407,350.2596,350.4941,8389.0
2021-05-12 13:00:00,358.51,359.59,358.42,359.59,14982.0,350.3476,351.403,350.2596,351.403,14982.0
2021-05-12 13:05:00,359.49,359.82,359.33,359.44,7971.0,351.3053,351.6277,351.1489,351.2564,7971.0
2021-05-12 13:10:00,359.34,359.86,359.3,359.45,7090.0,351.1587,351.6668,351.1196,351.2662,7090.0
2021-05-12 13:15:00,359.5,359.61,359.17,359.17,7347.0,351.315,351.4225,350.9925,350.9925,7347.0
2021-05-12 13:20:00,359.18,359.23,358.84,358.84,8831.0,351.0023,351.0512,350.67,350.67,8831.0
2021-05-12 13:25:00,358.81,358.91,358.26,358.61,7455.0,350.6407,350.7385,350.1033,350.4453,7455.0
2021-05-12 13:30:00,358.45,358.77,358.12,358.18,3734.0,350.2889,350.6016,349.9664,350.0251,3734.0
2021-05-12 13:35:00,358.12,358.97,358.12,358.8,9080.0,349.9664,350.7971,349.9664,350.631,9080.0
2021-05-12 13:40:00,358.86,358.86,358.26,358.44,6887.0,350.6896,350.6896,350.1033,350.2792,6887.0
2021-05-12 13:45:00,358.46,358.49,358.09,358.09,5316.0,350.2987,350.328,349.9371,349.9371,5316.0
2021-05-12 13:50:00,358.21,358.69,358.02,358.49,6259.0,350.0544,350.5235,349.8687,350.328,6259.0
2021-05-12 13:55:00,358.54,358.81,358.36,358.44,5360.0,350.3769,350.6407,350.201,350.2792,5360.0
2021-05-12 14:00:00,358.49,359.01,358.49,358.79,9316.0,350.328,350.8362,350.328,350.6212,9316.0
2021-05-12 14:05:00,358.67,358.95,358.3,358.3,9581.0,350.5039,350.7775,350.1423,350.1423,9581.0
2021-05-12 14:10:00,358.24,358.45,358.11,358.32,5708.0,350.0837,350.2889,349.9567,350.1619,5708.0
2021-05-12 14:15:00,358.18,358.3,357.76,358.25,15431.0,350.0251,350.1423,349.6146,350.0935,15431.0
2021-05-12 14:20:00,358.28,358.48,357.81,357.86,13296.0,350.1228,350.3182,349.6635,349.7124,13296.0
2021-05-12 14:25:00,357.82,358.0,357.65,357.69,11562.0,349.6733,349.8492,349.5071,349.5462,11562.0
2021-05-12 14:30:00,357.66,357.98,357.22,357.98,10944.0,349.5169,349.8296,349.0869,349.8296,10944.0
2021-05-12 14:35:00,357.86,358.15,357.47,357.96,10687.0,349.7124,349.9958,349.3312,349.8101,10687.0
2021-05-12 14:40:00,357.88,358.22,357.64,357.66,10474.0,349.7319,350.0642,349.4974,349.5169,10474.0
2021-05-12 14:45:00,357.7,358.43,357.57,358.36,13742.0,349.556,350.2694,349.429,350.201,13742.0
2021-05-12 14:50:00,358.36,359.07,358.35,358.87,14909.0,350.201,350.8948,350.1912,350.6994,14909.0
2021-05-12 14:55:00,358.81,358.94,358.31,358.31,12933.0,350.6407,350.7678,350.1521,350.1521,12933.0
2021-05-12 15:00:00,358.1,358.28,357.43,357.62,9958.0,349.9469,350.1228,349.2922,349.4778,9958.0
2021-05-12 15:05:00,357.41,357.89,357.33,357.82,11283.0,349.2726,349.7417,349.1944,349.6733,11283.0
2021-05-12 15:10:00,357.82,357.99,357.42,357.56,5180.0,349.6733,349.8394,349.2824,349.4192,5180.0
2021-05-12 15:15:00,357.47,357.82,357.28,357.42,14874.0,349.3312,349.6733,349.1456,349.2824,14874.0
2021-05-12 15:20:00,357.47,357.68,357.07,357.07,16328.0,349.3312,349.5365,348.9403,348.9403,16328.0
2021-05-12 15:25:00,357.06,357.53,357.0,357.3,25685.0,348.9306,349.3899,348.8719,349.1651,25685.0
2021-05-12 15:30:00,357.25,357.48,356.95,357.22,34826.0,349.1162,349.341,348.8231,349.0869,34826.0
2021-05-12 15:35:00,357.27,357.44,356.81,357.14,39485.0,349.1358,349.3019,348.6863,349.0088,39485.0
2021-05-12 15:40:00,357.15,357.46,357.0,357.24,43080.0,349.0185,349.3215,348.8719,349.1065,43080.0
2021-05-12 15:45:00,357.13,357.63,356.89,357.09,55536.0,348.999,349.4876,348.7644,348.9599,55536.0
2021-05-12 15:50:00,356.97,357.07,355.86,355.95,75228.0,348.8426,348.9403,347.7579,347.8458,75228.0
2021-05-12 15:55:00,355.81,357.14,355.64,356.33,133260.0,347.709,349.0088,347.5429,348.2172,133260.0
2021-05-13 09:30:00,359.33,361.53,358.54,359.59,111499.0,351.1489,353.2988,350.3769,351.403,111499.0
2021-05-13 09:35:00,359.4,360.8,359.1,359.68,36088.0,351.2173,352.5854,350.9241,351.4909,36088.0
2021-05-13 09:40:00,359.88,360.32,359.0,359.16,34820.0,351.6864,352.1164,350.8264,350.9828,34820.0
2021-05-13 09:45:00,359.37,360.39,359.35,359.41,15930.0,351.188,352.1848,351.1684,351.2271,15930.0
2021-05-13 09:50:00,359.41,360.63,359.41,360.59,22506.0,351.2271,352.4193,351.2271,352.3802,22506.0
2021-05-13 09:55:00,360.64,361.0,360.46,360.83,23725.0,352.4291,352.7809,352.2532,352.6147,23725.0
2021-05-13 10:00:00,360.83,362.0,360.83,361.59,40290.0,352.6147,353.7581,352.6147,353.3574,40290.0
2021-05-13 10:05:00,361.47,361.52,360.62,360.62,19912.0,353.2402,353.289,352.4095,352.4095,19912.0
2021-05-13 10:10:00,360.67,361.9,360.67,361.44,15567.0,352.4584,353.6604,352.4584,353.2109,15567.0
2021-05-13 10:15:00,361.44,361.68,361.29,361.29,13768.0,353.2109,353.4454,353.0643,353.0643,13768.0
2021-05-13 10:20:00,361.2,361.65,360.86,361.52,15087.0,352.9763,353.4161,352.6441,353.289,15087.0
2021-05-13 10:25:00,361.51,361.51,360.91,361.41,20473.0,353.2793,353.2793,352.6929,353.1815,20473.0
2021-05-13 10:30:00,361.6,362.05,361.59,361.8,18100.0,353.3672,353.807,353.3574,353.5627,18100.0
2021-05-13 10:35:00,361.76,361.87,361.04,361.26,14597.0,353.5236,353.6311,352.82,353.035,14597.0
2021-05-13 10:40:00,361.24,361.4,360.69,360.71,18988.0,353.0154,353.1718,352.4779,352.4975,18988.0
2021-05-13 10:45:00,360.79,361.18,360.64,361.11,18474.0,352.5757,352.9568,352.4291,352.8884,18474.0
2021-05-13 10:50:00,361.19,362.06,361.19,361.93,19925.0,352.9665,353.8167,352.9665,353.6897,19925.0
2021-05-13 10:55:00,361.99,362.84,361.95,362.29,19724.0,353.7483,354.579,353.7092,354.0415,19724.0
2021-05-13 11:00:00,362.32,362.34,361.5,361.5,12556.0,354.0708,354.0904,353.2695,353.2695,12556.0
2021-05-13 11:05:00,361.53,361.82,360.99,361.07,23699.0,353.2988,353.5822,352.7711,352.8493,23699.0
2021-05-13 11:10:00,361.07,361.3,360.83,361.03,9257.0,352.8493,353.074,352.6147,352.8102,9257.0
2021-05-13 11:15:00,360.95,361.21,360.74,361.11,11596.0,352.732,352.9861,352.5268,352.8884,11596.0
2021-05-13 11:20:00,360.95,360.96,360.4,360.55,7803.0,352.732,352.7418,352.1945,352.3411,7803.0
2021-05-13 11:25:00,360.66,360.7,360.12,360.32,13224.0,352.4486,352.4877,351.9209,352.1164,13224.0
2021-05-13 11:30:00,360.35,360.79,360.17,360.72,11766.0,352.1457,352.5757,351.9698,352.5072,11766.0
2021-05-13 11:35:00,360.75,360.92,360.41,360.59,13928.0,352.5366,352.7027,352.2043,352.3802,13928.0
2021-05-13 11:40:00,360.37,360.52,359.67,359.67,12384.0,352.1652,352.3118,351.4812,351.4812,12384.0
2021-05-13 11:45:00,359.56,359.79,359.17,359.78,13686.0,351.3737,351.5984,350.9925,351.5886,13686.0
2021-05-13 11:50:00,359.77,360.58,359.77,360.38,8954.0,351.5789,352.3704,351.5789,352.175,8954.0
2021-05-13 11:55:00,360.49,360.73,360.0,360.48,13934.0,352.2825,352.517,351.8036,352.2727,13934.0
2021-05-13 12:00:00,360.44,361.03,360.4,360.73,6839.0,352.2336,352.8102,352.1945,352.517,6839.0
2021-05-13 12:05:00,360.66,361.34,360.65,361.06,18550.0,352.4486,353.1131,352.4388,352.8395,18550.0
2021-05-13 12:10:00,361.06,361.27,360.83,360.93,10980.0,352.8395,353.0447,352.6147,352.7125,10980.0
2021-05-13 12:15:00,360.99,361.14,360.55,360.84,24736.0,352.7711,352.9177,352.3411,352.6245,24736.0
2021-05-13 12:20:00,360.99,361.0,360.26,360.27,10469.0,352.7711,352.7809,352.0577,352.0675,10469.0
2021-05-13 12:25:00,360.31,360.83,360.11,360.65,13992.0,352.1066,352.6147,351.9111,352.4388,13992.0
2021-05-13 12:30:00,360.7,361.21,360.7,361.13,17790.0,352.4877,352.9861,352.4877,352.9079,17790.0
2021-05-13 12:35:00,361.13,361.26,360.8,360.8,8991.0,352.9079,353.035,352.5854,352.5854,8991.0
2021-05-13 12:40:00,360.79,360.87,360.19,360.21,7780.0,352.5757,352.6538,351.9893,352.0089,7780.0
2021-05-13 12:45:00,360.31,360.88,360.31,360.76,10036.0,352.1066,352.6636,352.1066,352.5463,10036.0
2021-05-13 12:50:00,360.77,360.93,360.1,360.31,8302.0,352.5561,352.7125,351.9014,352.1066,8302.0
2021-05-13 12:55:00,360.27,360.31,359.46,359.86,8951.0,352.0675,352.1066,351.2759,351.6668,8951.0
2021-05-13 13:00:00,359.8,360.0,359.44,360.0,7020.0,351.6082,351.8036,351.2564,351.8036,7020.0
2021-05-13 13:05:00,359.98,360.42,359.64,360.38,6726.0,351.7841,352.2141,351.4518,352.175,6726.0
2021-05-13 13:10:00,360.38,360.67,360.2,360.37,9169.0,352.175,352.4584,351.9991,352.1652,9169.0
2021-05-13 13:15:00,360.49,360.62,359.38,359.38,21055.0,352.2825,352.4095,351.1978,351.1978,21055.0
2021-05-13 13:20:00,359.45,359.45,358.74,358.85,6115.0,351.2662,351.2662,350.5723,350.6798,6115.0
2021-05-13 13:25:00,358.85,359.32,358.74,359.16,9643.0,350.6798,351.1391,350.5723,350.9828,9643.0
2021-05-13 13:30:00,359.12,359.33,358.17,358.22,8809.0,350.9437,351.1489,350.0153,350.0642,8809.0
2021-05-13 13:35:00,358.29,358.49,357.94,358.11,13849.0,350.1326,350.328,349.7905,349.9567,13849.0
2021-05-13 13:40:00,358.29,358.5,357.92,358.5,13151.0,350.1326,350.3378,349.771,350.3378,13151.0
2021-05-13 13:45:00,358.43,358.88,357.94,358.13,18270.0,350.2694,350.7091,349.7905,349.9762,18270.0
2021-05-13 13:50:00,358.22,359.03,358.09,358.9,10685.0,350.0642,350.8557,349.9371,350.7287,10685.0
2021-05-13 13:55:00,358.86,359.02,358.65,358.7,12472.0,350.6896,350.846,350.4844,350.5332,12472.0
2021-05-13 14:00:00,358.65,359.72,358.59,359.55,9954.0,350.4844,351.53,350.4257,351.3639,9954.0
2021-05-13 14:05:00,359.57,360.44,359.5,360.08,11057.0,351.3834,352.2336,351.315,351.8818,11057.0
2021-05-13 14:10:00,360.05,360.68,360.02,360.43,9050.0,351.8525,352.4682,351.8232,352.2238,9050.0
2021-05-13 14:15:00,360.51,360.55,359.96,360.2,9035.0,352.302,352.3411,351.7645,351.9991,9035.0
2021-05-13 14:20:00,360.24,360.86,360.24,360.75,10584.0,352.0382,352.6441,352.0382,352.5366,10584.0
2021-05-13 14:25:00,360.67,360.82,360.33,360.73,9612.0,352.4584,352.605,352.1261,352.517,9612.0
2021-05-13 14:30:00,360.8,360.8,360.27,360.66,11227.0,352.5854,352.5854,352.0675,352.4486,11227.0
2021-05-13 14:35:00,360.74,361.1,360.66,361.1,13239.0,352.5268,352.8786,352.4486,352.8786,13239.0
2021-05-13 14:40:00,361.08,361.3,360.8,361.2,11971.0,352.859,353.074,352.5854,352.9763,11971.0
2021-05-13 14:45:00,361.21,361.26,360.8,360.93,10144.0,352.9861,353.035,352.5854,352.7125,10144.0
2021-05-13 14:50:00,360.97,361.05,360.64,360.69,9895.0,352.7516,352.8297,352.4291,352.4779,9895.0
2021-05-13 14:55:00,360.75,361.28,360.75,361.09,18267.0,352.5366,353.0545,352.5366,352.8688,18267.0
2021-05-13 15:00:00,361.03,361.73,360.95,361.24,12923.0,352.8102,353.4943,352.732,353.0154,12923.0
2021-05-13 15:05:00,361.18,361.67,361.18,361.62,13341.0,352.9568,353.4356,352.9568,353.3868,13341.0
2021-05-13 15:10:00,361.57,361.59,361.09,361.19,10381.0,353.3379,353.3574,352.8688,352.9665,10381.0
2021-05-13 15:15:00,361.24,361.8,361.13,361.41,8243.0,353.0154,353.5627,352.9079,353.1815,8243.0
2021-05-13 15:20:00,361.4,361.58,361.16,361.47,11066.0,353.1718,353.3477,352.9372,353.2402,11066.0
2021-05-13 15:25:00,361.61,361.86,361.28,361.56,13063.0,353.377,353.6213,353.0545,353.3281,13063.0
2021-05-13 15:30:00,361.6,362.22,361.56,362.06,19094.0,353.3672,353.9731,353.3281,353.8167,19094.0
2021-05-13 15:35:00,362.03,362.36,361.89,362.31,15510.0,353.7874,354.1099,353.6506,354.061,15510.0
2021-05-13 15:40:00,362.21,362.4,361.9,362.36,16699.0,353.9633,354.149,353.6604,354.1099,16699.0
2021-05-13 15:45:00,362.42,362.42,361.26,361.55,29000.0,354.1685,354.1685,353.035,353.3183,29000.0
2021-05-13 15:50:00,361.61,361.65,360.72,360.93,49021.0,353.377,353.4161,352.5072,352.7125,49021.0
2021-05-13 15:55:00,361.09,361.09,359.98,360.0,108556.0,352.8688,352.8688,351.7841,351.8036,108556.0
2021-05-14 09:30:00,363.03,363.76,361.89,361.94,77277.0,354.7647,355.478,353.6506,353.6995,77277.0
2021-05-14 09:35:00,362.08,363.05,361.49,362.31,31528.0,353.8363,354.7842,353.2597,354.061,31528.0
2021-05-14 09:40:00,362.24,362.91,362.12,362.44,23805.0,353.9926,354.6474,353.8754,354.1881,23805.0
2021-05-14 09:45:00,362.55,363.39,362.43,362.99,25203.0,354.2956,355.1165,354.1783,354.7256,25203.0
2021-05-14 09:50:00,363.0,363.55,362.69,362.97,85920.0,354.7353,355.2728,354.4324,354.706,85920.0
2021-05-14 09:55:00,363.16,364.2,362.98,363.74,67217.0,354.8917,355.908,354.7158,355.4585,67217.0
2021-05-14 10:00:00,363.73,364.01,363.43,363.73,20996.0,355.4487,355.7223,355.1555,355.4487,20996.0
2021-05-14 10:05:00,363.72,363.73,363.03,363.03,16388.0,355.4389,355.4487,354.7647,354.7647,16388.0
2021-05-14 10:10:00,363.2,363.65,363.2,363.4,14550.0,354.9308,355.3705,354.9308,355.1262,14550.0
2021-05-14 10:15:00,363.36,363.8,363.11,363.73,18365.0,355.0871,355.5171,354.8428,355.4487,18365.0
2021-05-14 10:20:00,363.91,364.15,363.82,364.01,13894.0,355.6246,355.8592,355.5367,355.7223,13894.0
2021-05-14 10:25:00,364.01,364.13,363.5,363.52,10919.0,355.7223,355.8396,355.224,355.2435,10919.0
2021-05-14 10:30:00,363.48,364.11,363.48,364.05,13417.0,355.2044,355.8201,355.2044,355.7614,13417.0
2021-05-14 10:35:00,364.03,364.13,363.56,363.84,17794.0,355.7419,355.8396,355.2826,355.5562,17794.0
2021-05-14 10:40:00,363.8,364.12,363.61,363.81,11777.0,355.5171,355.8298,355.3314,355.5269,11777.0
2021-05-14 10:45:00,363.94,364.4,363.86,364.13,13154.0,355.6539,356.1035,355.5758,355.8396,13154.0
2021-05-14 10:50:00,364.09,364.22,364.01,364.01,20074.0,355.8005,355.9276,355.7223,355.7223,20074.0
2021-05-14 10:55:00,364.04,364.22,363.96,364.01,28442.0,355.7517,355.9276,355.6735,355.7223,28442.0
2021-05-14 11:00:00,364.03,364.1,363.85,364.01,20661.0,355.7419,355.8103,355.566,355.7223,20661.0
2021-05-14 11:05:00,364.1,364.14,363.91,363.91,26651.0,355.8103,355.8494,355.6246,355.6246,26651.0
2021-05-14 11:10:00,364.0,364.04,363.9,363.95,25988.0,355.7126,355.7517,355.6148,355.6637,25988.0
2021-05-14 11:15:00,364.0,364.05,363.91,364.0,41019.0,355.7126,355.7614,355.6246,355.7126,41019.0
2021-05-14 11:20:00,364.0,364.41,363.95,364.07,69871.0,355.7126,356.1132,355.6637,355.781,69871.0
2021-05-14 11:25:00,364.05,364.7,364.03,364.64,48406.0,355.7614,356.3966,355.7419,356.338,48406.0
2021-05-14 11:30:00,364.63,364.72,363.98,364.07,27963.0,356.3282,356.4162,355.693,355.781,27963.0
2021-05-14 11:35:00,364.17,364.19,363.96,363.98,25844.0,355.8787,355.8982,355.6735,355.693,25844.0
2021-05-14 11:40:00,363.96,364.02,363.91,364.0,14850.0,355.6735,355.7321,355.6246,355.7126,14850.0
2021-05-14 11:45:00,364.0,364.02,363.43,363.43,16001.0,355.7126,355.7321,355.1555,355.1555,16001.0
2021-05-14 11:50:00,363.47,363.72,363.18,363.72,16935.0,355.1946,355.4389,354.9112,355.4389,16935.0
2021-05-14 11:55:00,363.71,363.82,363.29,363.4,3579.0,355.4292,355.5367,355.0187,355.1262,3579.0
2021-05-14 12:00:00,363.48,363.49,362.38,363.14,40474.0,355.2044,355.2142,354.1295,354.8721,40474.0
2021-05-14 12:05:00,363.19,363.56,363.11,363.55,3166.0,354.921,355.2826,354.8428,355.2728,3166.0
2021-05-14 12:10:00,363.6,363.79,363.57,363.7,3957.0,355.3217,355.5073,355.2924,355.4194,3957.0
2021-05-14 12:15:00,363.85,363.97,363.67,363.93,3655.0,355.566,355.6833,355.3901,355.6442,3655.0
2021-05-14 12:20:00,363.94,364.03,363.64,363.7,18097.0,355.6539,355.7419,355.3608,355.4194,18097.0
2021-05-14 12:25:00,363.69,363.8,363.48,363.49,8231.0,355.4096,355.5171,355.2044,355.2142,8231.0
2021-05-14 12:30:00,363.58,363.78,363.53,363.58,6507.0,355.3021,355.4976,355.2533,355.3021,6507.0
2021-05-14 12:35:00,363.58,363.6,363.29,363.31,13036.0,355.3021,355.3217,355.0187,355.0383,13036.0
2021-05-14 12:40:00,363.35,363.36,363.15,363.21,5773.0,355.0774,355.0871,354.8819,354.9406,5773.0
2021-05-14 12:45:00,363.16,363.31,363.08,363.08,7197.0,354.8917,355.0383,354.8135,354.8135,7197.0
2021-05-14 12:50:00,363.13,363.17,362.99,363.02,5658.0,354.8624,354.9015,354.7256,354.7549,5658.0
2021-05-14 12:55:00,363.21,363.32,363.14,363.14,5345.0,354.9406,355.048,354.8721,354.8721,5345.0
2021-05-14 13:00:00,363.22,363.48,363.21,363.42,8243.0,354.9503,355.2044,354.9406,355.1458,8243.0
2021-05-14 13:05:00,363.43,363.51,363.34,363.41,9070.0,355.1555,355.2337,355.0676,355.136,9070.0
2021-05-14 13:10:00,363.44,363.45,363.01,363.12,13925.0,355.1653,355.1751,354.7451,354.8526,13925.0
2021-05-14 13:15:00,363.11,363.13,362.8,362.85,14841.0,354.8428,354.8624,354.5399,354.5888,14841.0
2021-05-14 13:20:00,362.85,363.0,362.64,362.65,9139.0,354.5888,354.7353,354.3835,354.3933,9139.0
2021-05-14 13:25:00,362.69,363.0,362.65,362.94,9812.0,354.4324,354.7353,354.3933,354.6767,9812.0
2021-05-14 13:30:00,362.95,363.03,362.74,362.93,9644.0,354.6865,354.7647,354.4813,354.6669,9644.0
2021-05-14 13:35:00,362.89,363.02,362.82,362.88,6024.0,354.6278,354.7549,354.5594,354.6181,6024.0
2021-05-14 13:40:00,362.88,362.99,362.73,362.92,10614.0,354.6181,354.7256,354.4715,354.6572,10614.0
2021-05-14 13:45:00,362.93,362.95,362.71,362.9,8353.0,354.6669,354.6865,354.4519,354.6376,8353.0
2021-05-14 13:50:00,362.88,362.99,362.83,362.9,4559.0,354.6181,354.7256,354.5692,354.6376,4559.0
2021-05-14 13:55:00,362.87,363.1,362.87,363.05,6345.0,354.6083,354.8331,354.6083,354.7842,6345.0
2021-05-14 14:00:00,363.06,363.12,362.96,363.06,10954.0,354.794,354.8526,354.6962,354.794,10954.0
2021-05-14 14:05:00,363.02,363.25,363.02,363.1,4554.0,354.7549,354.9796,354.7549,354.8331,4554.0
2021-05-14 14:10:00,363.05,363.3,363.05,363.26,9081.0,354.7842,355.0285,354.7842,354.9894,9081.0
2021-05-14 14:15:00,363.25,363.42,363.19,363.36,27823.0,354.9796,355.1458,354.921,355.0871,27823.0
2021-05-14 14:20:00,363.32,363.46,363.31,363.38,10102.0,355.048,355.1849,355.0383,355.1067,10102.0
2021-05-14 14:25:00,363.38,363.38,363.15,363.15,7006.0,355.1067,355.1067,354.8819,354.8819,7006.0
2021-05-14 14:30:00,363.23,363.4,363.0,363.06,18429.0,354.9601,355.1262,354.7353,354.794,18429.0
2021-05-14 14:35:00,363.04,363.15,362.92,363.04,10804.0,354.7744,354.8819,354.6572,354.7744,10804.0
2021-05-14 14:40:00,363.01,363.22,363.01,363.22,8912.0,354.7451,354.9503,354.7451,354.9503,8912.0
2021-05-14 14:45:00,363.23,363.58,363.12,363.58,23247.0,354.9601,355.3021,354.8526,355.3021,23247.0
2021-05-14 14:50:00,363.66,363.99,363.66,363.88,9847.0,355.3803,355.7028,355.3803,355.5953,9847.0
2021-05-14 14:55:00,363.92,363.93,363.56,363.75,9845.0,355.6344,355.6442,355.2826,355.4683,9845.0
2021-05-14 15:00:00,363.74,363.79,363.55,363.58,12857.0,355.4585,355.5073,355.2728,355.3021,12857.0
2021-05-14 15:05:00,363.56,363.56,363.28,363.41,15565.0,355.2826,355.2826,355.009,355.136,15565.0
2021-05-14 15:10:00,363.45,363.59,363.19,363.42,11901.0,355.1751,355.3119,354.921,355.1458,11901.0
2021-05-14 15:15:00,363.5,363.56,363.17,363.23,26432.0,355.224,355.2826,354.9015,354.9601,26432.0
2021-05-14 15:20:00,363.23,363.5,363.12,363.32,19133.0,354.9601,355.224,354.8526,355.048,19133.0
2021-05-14 15:25:00,363.43,363.56,363.08,363.27,37747.0,355.1555,355.2826,354.8135,354.9992,37747.0
2021-05-14 15:30:00,363.29,363.49,363.03,363.15,18660.0,355.0187,355.2142,354.7647,354.8819,18660.0
2021-05-14 15:35:00,363.22,363.4,363.04,363.2,15842.0,354.9503,355.1262,354.7744,354.9308,15842.0
2021-05-14 15:40:00,363.24,363.36,363.01,363.14,36363.0,354.9699,355.0871,354.7451,354.8721,36363.0
2021-05-14 15:45:00,363.11,363.7,363.03,363.62,40765.0,354.8428,355.4194,354.7647,355.3412,40765.0
2021-05-14 15:50:00,363.58,364.27,363.26,364.24,30975.0,355.3021,355.9764,354.9894,355.9471,30975.0
2021-05-14 15:55:00,364.18,364.27,363.36,363.84,148830.0,355.8885,355.9764,355.0871,355.5562,148830.0
2021-05-17 09:30:00,363.49,363.49,360.51,360.78,51573.0,355.2142,355.2142,352.302,352.5659,51573.0
2021-05-17 09:35:00,360.97,361.54,360.66,360.73,25121.0,352.7516,353.3086,352.4486,352.517,25121.0
2021-05-17 09:40:00,360.85,361.77,360.52,361.69,23392.0,352.6343,353.5333,352.3118,353.4552,23392.0
2021-05-17 09:45:00,361.8,362.19,360.89,360.9,16944.0,353.5627,353.9438,352.6734,352.6831,16944.0
2021-05-17 09:50:00,361.02,361.29,360.15,360.15,16665.0,352.8004,353.0643,351.9502,351.9502,16665.0
2021-05-17 09:55:00,360.16,360.97,359.74,359.78,24141.0,351.96,352.7516,351.5496,351.5886,24141.0
2021-05-17 10:00:00,359.7,359.71,358.06,358.82,39668.0,351.5105,351.5202,349.9078,350.6505,39668.0
2021-05-17 10:05:00,358.9,359.87,358.9,359.4,12861.0,350.7287,351.6766,350.7287,351.2173,12861.0
2021-05-17 10:10:00,359.53,359.63,358.39,358.95,31763.0,351.3443,351.4421,350.2303,350.7775,31763.0
2021-05-17 10:15:00,358.85,360.35,358.85,360.2,18318.0,350.6798,352.1457,350.6798,351.9991,18318.0
2021-05-17 10:20:00,360.17,361.03,360.1,360.62,18774.0,351.9698,352.8102,351.9014,352.4095,18774.0
2021-05-17 10:25:00,360.79,361.09,360.46,360.62,25442.0,352.5757,352.8688,352.2532,352.4095,25442.0
2021-05-17 10:30:00,360.51,360.84,359.96,359.96,16703.0,352.302,352.6245,351.7645,351.7645,16703.0
2021-05-17 10:35:00,360.09,361.47,360.08,361.19,18859.0,351.8916,353.2402,351.8818,352.9665,18859.0
2021-05-17 10:40:00,361.18,361.49,360.85,361.09,14294.0,352.9568,353.2597,352.6343,352.8688,14294.0
2021-05-17 10:45:00,361.12,361.36,360.86,361.36,6605.0,352.8981,353.1327,352.6441,353.1327,6605.0
2021-05-17 10:50:00,361.51,361.73,361.08,361.21,9000.0,353.2793,353.4943,352.859,352.9861,9000.0
2021-05-17 10:55:00,361.11,361.32,360.86,360.97,5290.0,352.8884,353.0936,352.6441,352.7516,5290.0
2021-05-17 11:00:00,361.13,361.19,360.62,360.88,8570.0,352.9079,352.9665,352.4095,352.6636,8570.0
2021-05-17 11:05:00,360.87,361.66,360.87,361.24,22840.0,352.6538,353.4258,352.6538,353.0154,22840.0
2021-05-17 11:10:00,361.25,361.4,360.74,361.08,8395.0,353.0252,353.1718,352.5268,352.859,8395.0
2021-05-17 11:15:00,361.09,361.11,360.71,360.71,12783.0,352.8688,352.8884,352.4975,352.4975,12783.0
2021-05-17 11:20:00,360.8,361.15,360.71,360.95,14783.0,352.5854,352.9275,352.4975,352.732,14783.0
2021-05-17 11:25:00,360.9,361.0,360.3,360.3,5756.0,352.6831,352.7809,352.0968,352.0968,5756.0
2021-05-17 11:30:00,360.56,360.66,360.08,360.66,8210.0,352.3509,352.4486,351.8818,352.4486,8210.0
2021-05-17 11:35:00,360.81,361.14,360.68,360.94,10095.0,352.5952,352.9177,352.4682,352.7222,10095.0
2021-05-17 11:40:00,360.99,361.03,360.71,360.93,13620.0,352.7711,352.8102,352.4975,352.7125,13620.0
2021-05-17 11:45:00,360.86,361.2,360.79,361.2,12383.0,352.6441,352.9763,352.5757,352.9763,12383.0
2021-05-17 11:50:00,361.14,361.35,360.45,360.66,7862.0,352.9177,353.1229,352.2434,352.4486,7862.0
2021-05-17 11:55:00,360.66,360.71,360.45,360.69,13397.0,352.4486,352.4975,352.2434,352.4779,13397.0
2021-05-17 12:00:00,360.7,360.75,360.43,360.48,6980.0,352.4877,352.5366,352.2238,352.2727,6980.0
2021-05-17 12:05:00,360.52,360.56,360.27,360.5,11074.0,352.3118,352.3509,352.0675,352.2923,11074.0
2021-05-17 12:10:00,360.5,360.63,360.33,360.4,17543.0,352.2923,352.4193,352.1261,352.1945,17543.0
2021-05-17 12:15:00,360.35,361.02,360.31,360.86,20462.0,352.1457,352.8004,352.1066,352.6441,20462.0
2021-05-17 12:20:00,360.93,360.94,360.53,360.53,4378.0,352.7125,352.7222,352.3216,352.3216,4378.0
2021-05-17 12:25:00,360.54,360.74,360.49,360.49,23822.0,352.3313,352.5268,352.2825,352.2825,23822.0
2021-05-17 12:30:00,360.48,360.69,360.48,360.69,5670.0,352.2727,352.4779,352.2727,352.4779,5670.0
2021-05-17 12:35:00,360.76,361.13,360.68,361.13,5556.0,352.5463,352.9079,352.4682,352.9079,5556.0
2021-05-17 12:40:00,361.15,361.24,361.11,361.11,6207.0,352.9275,353.0154,352.8884,352.8884,6207.0
2021-05-17 12:45:00,361.09,361.22,360.97,361.03,9250.0,352.8688,352.9959,352.7516,352.8102,9250.0
2021-05-17 12:50:00,361.09,361.09,360.47,360.48,6756.0,352.8688,352.8688,352.2629,352.2727,6756.0
2021-05-17 12:55:00,360.52,360.52,360.25,360.46,4438.0,352.3118,352.3118,352.0479,352.2532,4438.0
2021-05-17 13:00:00,360.5,360.57,360.28,360.39,5728.0,352.2923,352.3607,352.0773,352.1848,5728.0
2021-05-17 13:05:00,360.44,360.51,360.34,360.4,4028.0,352.2336,352.302,352.1359,352.1945,4028.0
2021-05-17 13:10:00,360.38,360.41,360.0,360.08,12996.0,352.175,352.2043,351.8036,351.8818,12996.0
2021-05-17 13:15:00,360.18,360.23,359.62,359.76,8176.0,351.9795,352.0284,351.4323,351.5691,8176.0
2021-05-17 13:20:00,359.76,359.89,359.51,359.77,6662.0,351.5691,351.6961,351.3248,351.5789,6662.0
2021-05-17 13:25:00,359.77,359.87,359.63,359.78,4517.0,351.5789,351.6766,351.4421,351.5886,4517.0
2021-05-17 13:30:00,359.76,359.82,359.45,359.78,9941.0,351.5691,351.6277,351.2662,351.5886,9941.0
2021-05-17 13:35:00,359.79,360.12,359.72,359.91,13142.0,351.5984,351.9209,351.53,351.7157,13142.0
2021-05-17 13:40:00,359.88,359.88,359.11,359.46,13168.0,351.6864,351.6864,350.9339,351.2759,13168.0
2021-05-17 13:45:00,359.46,359.71,359.41,359.63,6323.0,351.2759,351.5202,351.2271,351.4421,6323.0
2021-05-17 13:50:00,359.56,359.95,359.51,359.83,16249.0,351.3737,351.7548,351.3248,351.6375,16249.0
2021-05-17 13:55:00,359.83,360.14,359.69,359.88,9719.0,351.6375,351.9405,351.5007,351.6864,9719.0
2021-05-17 14:00:00,359.87,360.23,359.77,360.23,7980.0,351.6766,352.0284,351.5789,352.0284,7980.0
2021-05-17 14:05:00,360.27,360.38,360.08,360.29,14808.0,352.0675,352.175,351.8818,352.087,14808.0
2021-05-17 14:10:00,360.29,360.48,360.24,360.37,7860.0,352.087,352.2727,352.0382,352.1652,7860.0
2021-05-17 14:15:00,360.4,360.64,360.38,360.51,7432.0,352.1945,352.4291,352.175,352.302,7432.0
2021-05-17 14:20:00,360.51,360.76,360.24,360.24,5514.0,352.302,352.5463,352.0382,352.0382,5514.0
2021-05-17 14:25:00,360.3,360.3,360.03,360.25,11654.0,352.0968,352.0968,351.833,352.0479,11654.0
2021-05-17 14:30:00,360.25,360.65,360.25,360.5,26797.0,352.0479,352.4388,352.0479,352.2923,26797.0
2021-05-17 14:35:00,360.53,360.55,360.1,360.15,10465.0,352.3216,352.3411,351.9014,351.9502,10465.0
2021-05-17 14:40:00,360.23,360.52,360.17,360.17,6525.0,352.0284,352.3118,351.9698,351.9698,6525.0
2021-05-17 14:45:00,360.22,360.45,360.05,360.45,6370.0,352.0186,352.2434,351.8525,352.2434,6370.0
2021-05-17 14:50:00,360.38,360.8,360.37,360.8,16011.0,352.175,352.5854,352.1652,352.5854,16011.0
2021-05-17 14:55:00,360.76,360.89,360.5,360.89,23395.0,352.5463,352.6734,352.2923,352.6734,23395.0
2021-05-17 15:00:00,360.89,361.43,360.75,361.36,20154.0,352.6734,353.2011,352.5366,353.1327,20154.0
2021-05-17 15:05:00,361.45,362.02,361.4,361.99,18262.0,353.2206,353.7776,353.1718,353.7483,18262.0
2021-05-17 15:10:00,362.0,362.63,361.94,362.63,19287.0,353.7581,354.3738,353.6995,354.3738,19287.0
2021-05-17 15:15:00,362.69,363.19,362.37,363.1,34071.0,354.4324,354.921,354.1197,354.8331,34071.0
2021-05-17 15:20:00,363.07,363.1,362.41,362.66,22966.0,354.8037,354.8331,354.1588,354.4031,22966.0
2021-05-17 15:25:00,362.69,362.81,362.3,362.57,14288.0,354.4324,354.5497,354.0513,354.3151,14288.0
2021-05-17 15:30:00,362.49,362.89,362.27,362.89,24995.0,354.2369,354.6278,354.022,354.6278,24995.0
2021-05-17 15:35:00,362.87,362.94,362.55,362.77,25323.0,354.6083,354.6767,354.2956,354.5106,25323.0
2021-05-17 15:40:00,362.77,363.28,362.76,363.09,30699.0,354.5106,355.009,354.5008,354.8233,30699.0
2021-05-17 15:45:00,363.1,363.65,363.05,363.34,33074.0,354.8331,355.3705,354.7842,355.0676,33074.0
2021-05-17 15:50:00,363.44,363.91,363.4,363.89,66438.0,355.1653,355.6246,355.1262,355.6051,66438.0
2021-05-17 15:55:00,363.9,364.06,363.16,363.16,126874.0,355.6148,355.7712,354.8917,354.8917,126874.0
2021-05-18 09:30:00,367.0,367.49,364.31,365.44,82829.0,358.6443,359.1231,356.0155,357.1198,82829.0
2021-05-18 09:35:00,365.44,366.8,365.31,366.8,32566.0,357.1198,358.4488,356.9927,358.4488,32566.0
2021-05-18 09:40:00,366.62,367.08,365.31,366.0,35957.0,358.2729,358.7224,356.9927,357.667,35957.0
2021-05-18 09:45:00,365.71,366.45,365.71,366.22,13221.0,357.3836,358.1068,357.3836,357.882,13221.0
2021-05-18 09:50:00,366.2,366.26,365.67,365.94,20092.0,357.8625,357.9211,357.3445,357.6084,20092.0
2021-05-18 09:55:00,366.01,366.34,365.71,366.0,23638.0,357.6768,357.9993,357.3836,357.667,23638.0
2021-05-18 10:00:00,365.88,367.0,365.72,366.86,30819.0,357.5498,358.6443,357.3934,358.5075,30819.0
2021-05-18 10:05:00,366.77,366.82,365.65,365.67,20789.0,358.4195,358.4684,357.325,357.3445,20789.0
2021-05-18 10:10:00,365.72,366.36,365.69,366.23,13524.0,357.3934,358.0188,357.3641,357.8918,13524.0
2021-05-18 10:15:00,366.41,367.16,366.41,366.92,12825.0,358.0677,358.8006,358.0677,358.5661,12825.0
2021-05-18 10:20:00,366.77,367.3,366.65,366.85,24585.0,358.4195,358.9374,358.3022,358.4977,24585.0
2021-05-18 10:25:00,366.82,367.08,366.64,366.64,13327.0,358.4684,358.7224,358.2925,358.2925,13327.0
2021-05-18 10:30:00,366.61,367.07,366.42,366.87,17534.0,358.2631,358.7127,358.0775,358.5172,17534.0
2021-05-18 10:35:00,366.92,367.04,366.69,366.89,19183.0,358.5661,358.6834,358.3413,358.5368,19183.0
2021-05-18 10:40:00,366.95,367.4,366.69,366.81,11985.0,358.5954,359.0352,358.3413,358.4586,11985.0
2021-05-18 10:45:00,366.82,367.72,366.77,367.57,22007.0,358.4684,359.3479,358.4195,359.2013,22007.0
2021-05-18 10:50:00,367.61,367.88,367.52,367.6,14204.0,359.2404,359.5042,359.1524,359.2306,14204.0
2021-05-18 10:55:00,367.62,367.62,367.1,367.33,11336.0,359.2501,359.2501,358.742,358.9668,11336.0
2021-05-18 11:00:00,367.32,367.57,367.15,367.54,14176.0,358.957,359.2013,358.7908,359.172,14176.0
2021-05-18 11:05:00,367.59,367.86,367.46,367.66,14639.0,359.2208,359.4847,359.0938,359.2892,14639.0
2021-05-18 11:10:00,367.61,367.84,367.49,367.78,17281.0,359.2404,359.4651,359.1231,359.4065,17281.0
2021-05-18 11:15:00,367.74,367.99,367.63,367.99,13271.0,359.3674,359.6117,359.2599,359.6117,13271.0
2021-05-18 11:20:00,367.92,368.42,367.86,368.4,14242.0,359.5433,360.0319,359.4847,360.0124,14242.0
2021-05-18 11:25:00,368.39,368.45,368.05,368.21,20095.0,360.0026,360.0613,359.6704,359.8267,20095.0
2021-05-18 11:30:00,368.29,368.32,367.46,367.6,10755.0,359.9049,359.9342,359.0938,359.2306,10755.0
2021-05-18 11:35:00,367.64,367.94,367.37,367.88,19393.0,359.2697,359.5629,359.0058,359.5042,19393.0
2021-05-18 11:40:00,367.95,368.04,367.54,367.82,17557.0,359.5726,359.6606,359.172,359.4456,17557.0
2021-05-18 11:45:00,367.82,368.09,367.51,368.01,10824.0,359.4456,359.7094,359.1427,359.6313,10824.0
2021-05-18 11:50:00,368.0,368.05,367.64,367.73,13073.0,359.6215,359.6704,359.2697,359.3576,13073.0
2021-05-18 11:55:00,367.78,367.95,367.67,367.75,5399.0,359.4065,359.5726,359.299,359.3772,5399.0
2021-05-18 12:00:00,367.85,368.17,367.73,368.1,8095.0,359.4749,359.7876,359.3576,359.7192,8095.0
2021-05-18 12:05:00,368.06,368.69,367.99,368.67,12123.0,359.6801,360.2958,359.6117,360.2762,12123.0
2021-05-18 12:10:00,368.61,368.95,368.58,368.93,10516.0,360.2176,360.5499,360.1883,360.5303,10516.0
2021-05-18 12:15:00,368.91,369.02,368.8,368.96,19595.0,360.5108,360.6183,360.4033,360.5596,19595.0
2021-05-18 12:20:00,369.03,369.18,368.89,369.14,12232.0,360.628,360.7746,360.4912,360.7355,12232.0
2021-05-18 12:25:00,369.19,369.66,369.1,369.65,13236.0,360.7844,361.2437,360.6965,361.2339,13236.0
2021-05-18 12:30:00,369.64,369.8,369.43,369.58,15661.0,361.2242,361.3805,361.0189,361.1655,15661.0
2021-05-18 12:35:00,369.58,369.66,369.37,369.66,18131.0,361.1655,361.2437,360.9603,361.2437,18131.0
2021-05-18 12:40:00,369.62,369.72,369.5,369.5,6149.0,361.2046,361.3023,361.0873,361.0873,6149.0
2021-05-18 12:45:00,369.51,369.6,369.38,369.58,20752.0,361.0971,361.1851,360.9701,361.1655,20752.0
2021-05-18 12:50:00,369.54,369.74,369.47,369.6,7634.0,361.1264,361.3219,361.058,361.1851,7634.0
2021-05-18 12:55:00,369.58,369.75,369.41,369.58,13341.0,361.1655,361.3317,360.9994,361.1655,13341.0
2021-05-18 13:00:00,369.62,369.84,369.52,369.6,13199.0,361.2046,361.4196,361.1069,361.1851,13199.0
2021-05-18 13:05:00,369.64,369.72,368.95,369.3,41782.0,361.2242,361.3023,360.5499,360.8919,41782.0
2021-05-18 13:10:00,369.27,369.75,369.27,369.34,16500.0,360.8626,361.3317,360.8626,360.931,16500.0
2021-05-18 13:15:00,369.29,369.33,369.1,369.19,7157.0,360.8821,360.9212,360.6965,360.7844,7157.0
2021-05-18 13:20:00,369.12,369.27,369.08,369.12,11267.0,360.716,360.8626,360.6769,360.716,11267.0
2021-05-18 13:25:00,369.14,369.43,369.02,369.23,22770.0,360.7355,361.0189,360.6183,360.8235,22770.0
2021-05-18 13:30:00,369.18,369.24,368.87,369.12,10897.0,360.7746,360.8333,360.4717,360.716,10897.0
2021-05-18 13:35:00,369.1,369.1,368.78,368.78,13211.0,360.6965,360.6965,360.3837,360.3837,13211.0
2021-05-18 13:40:00,368.87,368.87,368.52,368.66,7468.0,360.4717,360.4717,360.1297,360.2665,7468.0
2021-05-18 13:45:00,368.66,368.89,368.42,368.71,14605.0,360.2665,360.4912,360.0319,360.3153,14605.0
2021-05-18 13:50:00,368.8,368.8,368.24,368.26,7442.0,360.4033,360.4033,359.856,359.8756,7442.0
2021-05-18 13:55:00,368.27,368.3,367.94,368.06,17361.0,359.8853,359.9147,359.5629,359.6801,17361.0
2021-05-18 14:00:00,368.07,368.25,367.68,367.77,12582.0,359.6899,359.8658,359.3088,359.3967,12582.0
2021-05-18 14:05:00,367.77,367.85,367.4,367.43,8056.0,359.3967,359.4749,359.0352,359.0645,8056.0
2021-05-18 14:10:00,367.42,367.47,367.23,367.27,16069.0,359.0547,359.1036,358.869,358.9081,16069.0
2021-05-18 14:15:00,367.24,367.31,367.1,367.31,12925.0,358.8788,358.9472,358.742,358.9472,12925.0
2021-05-18 14:20:00,367.31,367.45,367.1,367.17,13410.0,358.9472,359.084,358.742,358.8104,13410.0
2021-05-18 14:25:00,367.08,367.26,366.92,366.97,11564.0,358.7224,358.8983,358.5661,358.6149,11564.0
2021-05-18 14:30:00,367.01,367.14,366.47,366.47,12187.0,358.654,358.7811,358.1263,358.1263,12187.0
2021-05-18 14:35:00,366.45,366.46,365.93,366.06,12978.0,358.1068,358.1166,357.5986,357.7257,12978.0
2021-05-18 14:40:00,366.0,366.21,365.5,365.56,7977.0,357.667,357.8723,357.1784,357.2371,7977.0
2021-05-18 14:45:00,365.45,365.53,365.11,365.38,11784.0,357.1296,357.2077,356.7973,357.0611,11784.0
2021-05-18 14:50:00,365.47,365.84,365.44,365.66,8903.0,357.1491,357.5107,357.1198,357.3348,8903.0
2021-05-18 14:55:00,365.65,365.78,365.49,365.73,14323.0,357.325,357.452,357.1686,357.4032,14323.0
2021-05-18 15:00:00,365.73,365.86,365.72,365.84,7952.0,357.4032,357.5302,357.3934,357.5107,7952.0
2021-05-18 15:05:00,365.84,365.84,365.49,365.6,7647.0,357.5107,357.5107,357.1686,357.2761,7647.0
2021-05-18 15:10:00,365.58,365.77,365.0,365.09,12038.0,357.2566,357.4423,356.6898,356.7778,12038.0
2021-05-18 15:15:00,365.08,365.63,364.91,365.61,8522.0,356.768,357.3055,356.6018,357.2859,8522.0
2021-05-18 15:20:00,365.66,365.73,365.45,365.6,11021.0,357.3348,357.4032,357.1296,357.2761,11021.0
2021-05-18 15:25:00,365.72,366.04,365.71,365.87,14360.0,357.3934,357.7061,357.3836,357.54,14360.0
2021-05-18 15:30:00,365.87,366.06,365.6,365.7,13134.0,357.54,357.7257,357.2761,357.3739,13134.0
2021-05-18 15:35:00,365.68,365.71,365.1,365.28,11956.0,357.3543,357.3836,356.7875,356.9634,11956.0
2021-05-18 15:40:00,365.34,365.75,365.29,365.56,33617.0,357.0221,357.4227,356.9732,357.2371,33617.0
2021-05-18 15:45:00,365.52,365.57,364.5,364.86,34307.0,357.198,357.2468,356.2012,356.553,34307.0
2021-05-18 15:50:00,364.72,364.79,363.76,363.86,52949.0,356.4162,356.4846,355.478,355.5758,52949.0
2021-05-18 15:55:00,363.87,364.29,362.88,363.07,126661.0,355.5855,355.996,354.6181,354.8037,126661.0
2021-05-19 09:30:00,357.33,358.04,356.2,357.74,123817.0,349.1944,349.8883,348.0902,349.5951,123817.0
2021-05-19 09:35:00,357.68,358.09,356.63,356.86,39605.0,349.5365,349.9371,348.5104,348.7351,39605.0
2021-05-19 09:40:00,356.83,358.57,356.1,358.56,46798.0,348.7058,350.4062,347.9924,350.3964,46798.0
2021-05-19 09:45:00,358.45,358.55,357.0,357.14,43441.0,350.2889,350.3867,348.8719,349.0088,43441.0
2021-05-19 09:50:00,357.07,358.37,356.96,357.34,38892.0,348.9403,350.2107,348.8329,349.2042,38892.0
2021-05-19 09:55:00,357.28,358.37,357.08,358.23,39502.0,349.1456,350.2107,348.9501,350.0739,39502.0
2021-05-19 10:00:00,358.12,358.85,356.81,356.83,36493.0,349.9664,350.6798,348.6863,348.7058,36493.0
2021-05-19 10:05:00,356.72,357.13,356.5,356.82,21307.0,348.5983,348.999,348.3833,348.696,21307.0
2021-05-19 10:10:00,356.67,356.8,355.8,356.0,37743.0,348.5495,348.6765,347.6993,347.8947,37743.0
2021-05-19 10:15:00,355.96,356.15,355.37,355.99,32547.0,347.8556,348.0413,347.2791,347.8849,32547.0
2021-05-19 10:20:00,356.06,356.73,355.74,356.36,27989.0,347.9533,348.6081,347.6406,348.2465,27989.0
2021-05-19 10:25:00,356.4,357.72,356.32,357.67,55531.0,348.2856,349.5755,348.2074,349.5267,55531.0
2021-05-19 10:30:00,357.61,357.68,356.8,356.98,30159.0,349.4681,349.5365,348.6765,348.8524,30159.0
2021-05-19 10:35:00,356.99,357.58,356.82,356.9,33361.0,348.8622,349.4387,348.696,348.7742,33361.0
2021-05-19 10:40:00,356.87,357.6,356.36,357.53,23071.0,348.7449,349.4583,348.2465,349.3899,23071.0
2021-05-19 10:45:00,357.53,358.41,357.52,358.23,65108.0,349.3899,350.2498,349.3801,350.0739,65108.0
2021-05-19 10:50:00,358.15,358.86,357.99,358.51,16150.0,349.9958,350.6896,349.8394,350.3476,16150.0
2021-05-19 10:55:00,358.57,358.81,358.21,358.28,20903.0,350.4062,350.6407,350.0544,350.1228,20903.0
2021-05-19 11:00:00,358.2,358.25,357.11,357.11,25769.0,350.0446,350.0935,348.9794,348.9794,25769.0
2021-05-19 11:05:00,357.14,358.21,356.96,358.21,20459.0,349.0088,350.0544,348.8329,350.0544,20459.0
2021-05-19 11:10:00,358.05,358.11,357.65,357.95,12292.0,349.898,349.9567,349.5071,349.8003,12292.0
2021-05-19 11:15:00,358.04,358.27,357.75,357.77,13257.0,349.8883,350.113,349.6049,349.6244,13257.0
2021-05-19 11:20:00,357.82,358.7,357.76,358.66,13221.0,349.6733,350.5332,349.6146,350.4941,13221.0
2021-05-19 11:25:00,358.64,358.74,358.34,358.51,18732.0,350.4746,350.5723,350.1814,350.3476,18732.0
2021-05-19 11:30:00,358.42,358.59,357.9,358.04,24515.0,350.2596,350.4257,349.7515,349.8883,24515.0
2021-05-19 11:35:00,358.06,358.66,358.04,358.53,22453.0,349.9078,350.4941,349.8883,350.3671,22453.0
2021-05-19 11:40:00,358.47,358.57,357.5,357.66,14466.0,350.3085,350.4062,349.3606,349.5169,14466.0
2021-05-19 11:45:00,357.78,357.89,357.39,357.7,13560.0,349.6342,349.7417,349.2531,349.556,13560.0
2021-05-19 11:50:00,357.69,357.7,357.29,357.54,10967.0,349.5462,349.556,349.1553,349.3996,10967.0
2021-05-19 11:55:00,357.48,358.02,357.48,357.75,17568.0,349.341,349.8687,349.341,349.6049,17568.0
2021-05-19 12:00:00,357.74,358.1,357.57,357.98,16526.0,349.5951,349.9469,349.429,349.8296,16526.0
2021-05-19 12:05:00,357.97,358.61,357.75,357.83,19136.0,349.8199,350.4453,349.6049,349.683,19136.0
2021-05-19 12:10:00,357.84,358.02,357.63,357.98,16358.0,349.6928,349.8687,349.4876,349.8296,16358.0
2021-05-19 12:15:00,357.94,358.56,357.76,358.5,23067.0,349.7905,350.3964,349.6146,350.3378,23067.0
2021-05-19 12:20:00,358.46,358.56,358.01,358.2,25222.0,350.2987,350.3964,349.8589,350.0446,25222.0
2021-05-19 12:25:00,358.17,358.52,358.07,358.3,21848.0,350.0153,350.3573,349.9176,350.1423,21848.0
2021-05-19 12:30:00,358.21,358.62,358.15,358.44,13211.0,350.0544,350.4551,349.9958,350.2792,13211.0
2021-05-19 12:35:00,358.5,358.6,358.34,358.56,15301.0,350.3378,350.4355,350.1814,350.3964,15301.0
2021-05-19 12:40:00,358.55,358.83,358.33,358.38,16279.0,350.3867,350.6603,350.1717,350.2205,16279.0
2021-05-19 12:45:00,358.45,358.54,358.24,358.39,16252.0,350.2889,350.3769,350.0837,350.2303,16252.0
2021-05-19 12:50:00,358.32,358.49,358.16,358.26,33725.0,350.1619,350.328,350.0055,350.1033,33725.0
2021-05-19 12:55:00,358.25,358.39,358.04,358.06,9846.0,350.0935,350.2303,349.8883,349.9078,9846.0
2021-05-19 13:00:00,358.14,358.86,358.1,358.75,8882.0,349.986,350.6896,349.9469,350.5821,8882.0
2021-05-19 13:05:00,358.75,358.89,358.64,358.74,16045.0,350.5821,350.7189,350.4746,350.5723,16045.0
2021-05-19 13:10:00,358.74,358.89,358.51,358.63,16059.0,350.5723,350.7189,350.3476,350.4648,16059.0
2021-05-19 13:15:00,358.6,358.87,358.6,358.66,33446.0,350.4355,350.6994,350.4355,350.4941,33446.0
2021-05-19 13:20:00,358.71,359.14,358.71,358.91,16211.0,350.543,350.9632,350.543,350.7385,16211.0
2021-05-19 13:25:00,358.95,359.02,358.66,359.02,7595.0,350.7775,350.846,350.4941,350.846,7595.0
2021-05-19 13:30:00,358.99,358.99,358.2,358.2,15349.0,350.8166,350.8166,350.0446,350.0446,15349.0
2021-05-19 13:35:00,358.18,358.18,357.72,358.1,12383.0,350.0251,350.0251,349.5755,349.9469,12383.0
2021-05-19 13:40:00,357.97,357.97,357.62,357.75,10917.0,349.8199,349.8199,349.4778,349.6049,10917.0
2021-05-19 13:45:00,357.78,357.87,357.59,357.82,13615.0,349.6342,349.7221,349.4485,349.6733,13615.0
2021-05-19 13:50:00,357.86,358.16,357.83,358.06,12329.0,349.7124,350.0055,349.683,349.9078,12329.0
2021-05-19 13:55:00,358.08,358.12,357.53,357.55,28763.0,349.9274,349.9664,349.3899,349.4094,28763.0
2021-05-19 14:00:00,357.55,358.5,357.25,357.52,11132.0,349.4094,350.3378,349.1162,349.3801,11132.0
2021-05-19 14:05:00,357.53,357.53,356.73,357.23,26830.0,349.3899,349.3899,348.6081,349.0967,26830.0
2021-05-19 14:10:00,357.14,357.2,356.77,357.05,17502.0,349.0088,349.0674,348.6472,348.9208,17502.0
2021-05-19 14:15:00,356.91,357.19,356.58,357.19,15300.0,348.784,349.0576,348.4615,349.0576,15300.0
2021-05-19 14:20:00,357.16,359.7,357.09,359.62,31425.0,349.0283,351.5105,348.9599,351.4323,31425.0
2021-05-19 14:25:00,359.51,359.65,358.85,359.27,20376.0,351.3248,351.4616,350.6798,351.0903,20376.0
2021-05-19 14:30:00,359.28,359.61,358.56,358.67,22669.0,351.1,351.4225,350.3964,350.5039,22669.0
2021-05-19 14:35:00,358.63,359.08,357.88,357.88,25833.0,350.4648,350.9046,349.7319,349.7319,25833.0
2021-05-19 14:40:00,357.81,358.01,357.51,357.66,16098.0,349.6635,349.8589,349.3703,349.5169,16098.0
2021-05-19 14:45:00,357.7,357.72,357.29,357.39,11299.0,349.556,349.5755,349.1553,349.2531,11299.0
2021-05-19 14:50:00,357.4,357.68,357.25,357.47,10829.0,349.2628,349.5365,349.1162,349.3312,10829.0
2021-05-19 14:55:00,357.55,358.12,357.36,357.54,14293.0,349.4094,349.9664,349.2237,349.3996,14293.0
2021-05-19 15:00:00,357.47,357.57,356.93,357.57,15703.0,349.3312,349.429,348.8035,349.429,15703.0
2021-05-19 15:05:00,357.63,358.67,357.47,358.54,218041.0,349.4876,350.5039,349.3312,350.3769,218041.0
2021-05-19 15:10:00,358.48,358.96,358.46,358.66,28561.0,350.3182,350.7873,350.2987,350.4941,28561.0
2021-05-19 15:15:00,358.69,358.97,358.64,358.93,8889.0,350.5235,350.7971,350.4746,350.758,8889.0
2021-05-19 15:20:00,359.01,359.68,358.76,359.46,19954.0,350.8362,351.4909,350.5919,351.2759,19954.0
2021-05-19 15:25:00,359.51,360.21,359.45,359.96,9663.0,351.3248,352.0089,351.2662,351.7645,9663.0
2021-05-19 15:30:00,360.04,360.04,359.22,359.44,16432.0,351.8427,351.8427,351.0414,351.2564,16432.0
2021-05-19 15:35:00,359.52,359.55,359.16,359.44,16912.0,351.3346,351.3639,350.9828,351.2564,16912.0
2021-05-19 15:40:00,359.43,359.43,358.87,359.08,21472.0,351.2466,351.2466,350.6994,350.9046,21472.0
2021-05-19 15:45:00,359.04,359.11,357.75,358.48,41053.0,350.8655,350.9339,349.6049,350.3182,41053.0
2021-05-19 15:50:00,358.54,359.62,358.42,359.52,34875.0,350.3769,351.4323,350.2596,351.3346,34875.0
2021-05-19 15:55:00,359.42,361.15,359.39,361.11,143955.0,351.2368,352.9275,351.2075,352.8884,143955.0
2021-05-20 09:30:00,362.94,364.35,362.49,363.48,65850.0,354.6767,356.0546,354.2369,355.2044,65850.0
2021-05-20 09:35:00,363.77,364.52,363.55,364.3,63785.0,355.4878,356.2207,355.2728,356.0057,63785.0
2021-05-20 09:40:00,364.39,365.47,364.21,364.81,48108.0,356.0937,357.1491,355.9178,356.5041,48108.0
2021-05-20 09:45:00,364.6,365.03,364.18,364.99,33791.0,356.2989,356.7191,355.8885,356.68,33791.0
2021-05-20 09:50:00,365.08,365.69,364.88,365.23,24113.0,356.768,357.3641,356.5725,356.9146,24113.0
2021-05-20 09:55:00,365.3,366.0,365.03,365.03,26700.0,356.983,357.667,356.7191,356.7191,26700.0
2021-05-20 10:00:00,365.19,365.62,364.91,365.23,21532.0,356.8755,357.2957,356.6018,356.9146,21532.0
2021-05-20 10:05:00,365.2,365.64,365.16,365.43,14250.0,356.8852,357.3152,356.8462,357.11,14250.0
2021-05-20 10:10:00,365.48,366.12,365.38,365.96,21112.0,357.1589,357.7843,357.0611,357.6279,21112.0
2021-05-20 10:15:00,366.04,367.54,366.04,366.98,62276.0,357.7061,359.172,357.7061,358.6247,62276.0
2021-05-20 10:20:00,367.0,367.79,367.0,367.46,52285.0,358.6443,359.4163,358.6443,359.0938,52285.0
2021-05-20 10:25:00,367.5,367.55,366.19,366.39,27027.0,359.1329,359.1817,357.8527,358.0482,27027.0
2021-05-20 10:30:00,366.53,367.21,366.48,367.2,17070.0,358.185,358.8495,358.1361,358.8397,17070.0
2021-05-20 10:35:00,367.2,367.2,366.58,367.06,30221.0,358.8397,358.8397,358.2338,358.7029,30221.0
2021-05-20 10:40:00,367.12,367.63,366.89,367.53,17060.0,358.7615,359.2599,358.5368,359.1622,17060.0
2021-05-20 10:45:00,367.57,368.35,367.57,367.78,26150.0,359.2013,359.9635,359.2013,359.4065,26150.0
2021-05-20 10:50:00,367.87,368.05,367.73,368.05,22226.0,359.4945,359.6704,359.3576,359.6704,22226.0
2021-05-20 10:55:00,368.11,368.43,367.76,367.88,19161.0,359.729,360.0417,359.387,359.5042,19161.0
2021-05-20 11:00:00,367.89,368.24,367.67,367.97,17829.0,359.514,359.856,359.299,359.5922,17829.0
2021-05-20 11:05:00,367.93,368.49,367.9,368.33,17075.0,359.5531,360.1003,359.5238,359.944,17075.0
2021-05-20 11:10:00,368.33,368.4,367.75,367.92,21730.0,359.944,360.0124,359.3772,359.5433,21730.0
2021-05-20 11:15:00,367.93,368.12,367.62,368.05,33139.0,359.5531,359.7388,359.2501,359.6704,33139.0
2021-05-20 11:20:00,368.04,368.33,367.93,368.16,23163.0,359.6606,359.944,359.5531,359.7779,23163.0
2021-05-20 11:25:00,368.23,368.35,367.82,368.3,19315.0,359.8463,359.9635,359.4456,359.9147,19315.0
2021-05-20 11:30:00,368.34,368.82,368.09,368.75,16283.0,359.9538,360.4228,359.7094,360.3544,16283.0
2021-05-20 11:35:00,368.74,369.11,368.62,369.08,41685.0,360.3446,360.7062,360.2274,360.6769,41685.0
2021-05-20 11:40:00,369.1,369.41,368.97,369.21,13860.0,360.6965,360.9994,360.5694,360.8039,13860.0
2021-05-20 11:45:00,369.18,369.35,368.95,369.16,13832.0,360.7746,360.9408,360.5499,360.7551,13832.0
2021-05-20 11:50:00,369.09,369.34,368.72,368.82,14336.0,360.6867,360.931,360.3251,360.4228,14336.0
2021-05-20 11:55:00,368.75,368.95,367.77,367.79,46325.0,360.3544,360.5499,359.3967,359.4163,46325.0
2021-05-20 12:00:00,367.77,367.77,366.95,367.22,17553.0,359.3967,359.3967,358.5954,358.8593,17553.0
2021-05-20 12:05:00,367.17,367.33,367.07,367.31,24643.0,358.8104,358.9668,358.7127,358.9472,24643.0
2021-05-20 12:10:00,367.29,367.9,367.21,367.7,72129.0,358.9277,359.5238,358.8495,359.3283,72129.0
2021-05-20 12:15:00,367.69,367.96,367.39,367.45,39670.0,359.3186,359.5824,359.0254,359.084,39670.0
2021-05-20 12:20:00,367.43,367.87,367.38,367.74,45078.0,359.0645,359.4945,359.0156,359.3674,45078.0
2021-05-20 12:25:00,367.74,368.07,367.69,367.96,28124.0,359.3674,359.6899,359.3186,359.5824,28124.0
2021-05-20 12:30:00,367.97,368.37,367.78,367.82,21079.0,359.5922,359.9831,359.4065,359.4456,21079.0
2021-05-20 12:35:00,367.76,367.91,367.28,367.85,75332.0,359.387,359.5335,358.9179,359.4749,75332.0
2021-05-20 12:40:00,367.83,367.95,367.32,367.47,45769.0,359.4554,359.5726,358.957,359.1036,45769.0
2021-05-20 12:45:00,367.45,367.66,367.28,367.44,32952.0,359.084,359.2892,358.9179,359.0742,32952.0
2021-05-20 12:50:00,367.47,367.69,367.33,367.59,16127.0,359.1036,359.3186,358.9668,359.2208,16127.0
2021-05-20 12:55:00,367.57,367.73,367.45,367.5,11573.0,359.2013,359.3576,359.084,359.1329,11573.0
2021-05-20 13:00:00,367.5,367.77,367.43,367.71,13258.0,359.1329,359.3967,359.0645,359.3381,13258.0
2021-05-20 13:05:00,367.72,367.86,367.61,367.79,9999.0,359.3479,359.4847,359.2404,359.4163,9999.0
2021-05-20 13:10:00,367.8,367.86,367.67,367.68,5698.0,359.4261,359.4847,359.299,359.3088,5698.0
2021-05-20 13:15:00,367.67,368.3,367.66,368.13,12179.0,359.299,359.9147,359.2892,359.7485,12179.0
2021-05-20 13:20:00,368.13,368.23,367.97,368.05,11283.0,359.7485,359.8463,359.5922,359.6704,11283.0
2021-05-20 13:25:00,368.05,368.34,367.95,368.12,11271.0,359.6704,359.9538,359.5726,359.7388,11271.0
2021-05-20 13:30:00,368.16,368.32,368.05,368.1,7946.0,359.7779,359.9342,359.6704,359.7192,7946.0
2021-05-20 13:35:00,368.14,368.21,367.93,368.04,12668.0,359.7583,359.8267,359.5531,359.6606,12668.0
2021-05-20 13:40:00,368.11,368.36,368.09,368.18,17075.0,359.729,359.9733,359.7094,359.7974,17075.0
2021-05-20 13:45:00,368.13,368.16,367.43,367.52,19215.0,359.7485,359.7779,359.0645,359.1524,19215.0
2021-05-20 13:50:00,367.44,367.63,366.79,367.11,28628.0,359.0742,359.2599,358.439,358.7518,28628.0
2021-05-20 13:55:00,367.07,367.64,366.94,367.58,27723.0,358.7127,359.2697,358.5856,359.2111,27723.0
2021-05-20 14:00:00,367.72,367.83,367.54,367.67,8253.0,359.3479,359.4554,359.172,359.299,8253.0
2021-05-20 14:05:00,367.75,367.99,367.75,367.85,11374.0,359.3772,359.6117,359.3772,359.4749,11374.0
2021-05-20 14:10:00,367.84,367.95,367.44,367.75,15202.0,359.4651,359.5726,359.0742,359.3772,15202.0
2021-05-20 14:15:00,367.8,367.9,367.39,367.47,10025.0,359.4261,359.5238,359.0254,359.1036,10025.0
2021-05-20 14:20:00,367.49,367.64,367.43,367.53,14429.0,359.1231,359.2697,359.0645,359.1622,14429.0
2021-05-20 14:25:00,367.49,367.63,367.41,367.51,10097.0,359.1231,359.2599,359.0449,359.1427,10097.0
2021-05-20 14:30:00,367.55,367.86,367.45,367.71,23477.0,359.1817,359.4847,359.084,359.3381,23477.0
2021-05-20 14:35:00,367.68,367.77,367.6,367.67,16988.0,359.3088,359.3967,359.2306,359.299,16988.0
2021-05-20 14:40:00,367.67,367.99,367.64,367.82,17977.0,359.299,359.6117,359.2697,359.4456,17977.0
2021-05-20 14:45:00,367.87,368.21,367.87,368.21,19422.0,359.4945,359.8267,359.4945,359.8267,19422.0
2021-05-20 14:50:00,368.24,368.28,367.97,368.18,11848.0,359.856,359.8951,359.5922,359.7974,11848.0
2021-05-20 14:55:00,368.17,368.33,367.82,368.11,19352.0,359.7876,359.944,359.4456,359.729,19352.0
2021-05-20 15:00:00,367.98,368.29,367.74,368.09,28737.0,359.602,359.9049,359.3674,359.7094,28737.0
2021-05-20 15:05:00,368.06,368.1,367.79,368.1,15870.0,359.6801,359.7192,359.4163,359.7192,15870.0
2021-05-20 15:10:00,368.03,368.39,367.92,368.19,14993.0,359.6508,360.0026,359.5433,359.8072,14993.0
2021-05-20 15:15:00,368.21,368.45,368.21,368.36,11092.0,359.8267,360.0613,359.8267,359.9733,11092.0
2021-05-20 15:20:00,368.39,368.7,368.24,368.7,13724.0,360.0026,360.3056,359.856,360.3056,13724.0
2021-05-20 15:25:00,368.69,369.06,368.66,369.06,19435.0,360.2958,360.6574,360.2665,360.6574,19435.0
2021-05-20 15:30:00,369.06,369.06,368.27,368.29,24187.0,360.6574,360.6574,359.8853,359.9049,24187.0
2021-05-20 15:35:00,368.28,368.61,368.26,368.38,30832.0,359.8951,360.2176,359.8756,359.9928,30832.0
2021-05-20 15:40:00,368.41,368.67,367.91,368.23,32276.0,360.0222,360.2762,359.5335,359.8463,32276.0
2021-05-20 15:45:00,368.24,368.77,368.09,368.15,47112.0,359.856,360.374,359.7094,359.7681,47112.0
2021-05-20 15:50:00,368.23,368.44,367.45,368.32,62186.0,359.8463,360.0515,359.084,359.9342,62186.0
2021-05-20 15:55:00,368.26,368.35,367.43,367.83,174507.0,359.8756,359.9635,359.0645,359.4554,174507.0
2021-05-21 09:30:00,369.14,370.69,368.79,370.69,146699.0,360.7355,362.2503,360.3935,362.2503,146699.0
2021-05-21 09:35:00,370.66,370.82,370.04,370.15,13654.0,362.2209,362.3773,361.6151,361.7225,13654.0
2021-05-21 09:40:00,370.35,371.11,370.06,371.0,26393.0,361.918,362.6607,361.6346,362.5532,26393.0
2021-05-21 09:45:00,371.05,371.46,370.42,370.42,15980.0,362.6021,363.0027,361.9864,361.9864,15980.0
2021-05-21 09:50:00,370.22,371.64,369.95,371.64,13350.0,361.791,363.1786,361.5271,363.1786,13350.0
2021-05-21 09:55:00,371.7,372.53,371.24,372.53,24596.0,363.2373,364.0484,362.7877,364.0484,24596.0
2021-05-21 10:00:00,372.47,372.48,371.52,371.81,17778.0,363.9897,363.9995,363.0614,363.3448,17778.0
2021-05-21 10:05:00,371.76,371.83,371.11,371.54,10693.0,363.2959,363.3643,362.6607,363.0809,10693.0
2021-05-21 10:10:00,371.45,371.68,371.06,371.23,80378.0,362.9929,363.2177,362.6118,362.778,80378.0
2021-05-21 10:15:00,371.24,371.51,370.53,371.2,68731.0,362.7877,363.0516,362.0939,362.7486,68731.0
2021-05-21 10:20:00,371.2,371.58,370.82,371.17,27106.0,362.7486,363.12,362.3773,362.7193,27106.0
2021-05-21 10:25:00,371.18,371.24,370.43,370.43,14595.0,362.7291,362.7877,361.9962,361.9962,14595.0
2021-05-21 10:30:00,370.28,370.87,370.1,370.49,31858.0,361.8496,362.4262,361.6737,362.0548,31858.0
2021-05-21 10:35:00,370.59,370.78,369.91,370.64,36455.0,362.1525,362.3382,361.488,362.2014,36455.0
2021-05-21 10:40:00,370.65,370.79,370.4,370.69,34978.0,362.2112,362.348,361.9669,362.2503,34978.0
2021-05-21 10:45:00,370.73,370.96,370.55,370.96,29280.0,362.2893,362.5141,362.1134,362.5141,29280.0
2021-05-21 10:50:00,371.0,371.21,370.82,370.91,8543.0,362.5532,362.7584,362.3773,362.4652,8543.0
2021-05-21 10:55:00,370.96,371.54,370.89,371.54,8536.0,362.5141,363.0809,362.4457,363.0809,8536.0
2021-05-21 11:00:00,371.55,371.57,371.0,371.0,8971.0,363.0907,363.1102,362.5532,362.5532,8971.0
2021-05-21 11:05:00,371.0,371.11,370.82,370.82,12108.0,362.5532,362.6607,362.3773,362.3773,12108.0
2021-05-21 11:10:00,370.74,370.93,370.43,370.6,20418.0,362.2991,362.4848,361.9962,362.1623,20418.0
2021-05-21 11:15:00,370.65,370.83,370.52,370.72,14940.0,362.2112,362.3871,362.0841,362.2796,14940.0
2021-05-21 11:20:00,370.74,371.0,370.74,370.93,4580.0,362.2991,362.5532,362.2991,362.4848,4580.0
2021-05-21 11:25:00,370.96,371.04,369.81,370.0,48291.0,362.5141,362.5923,361.3903,361.576,48291.0
2021-05-21 11:30:00,369.96,370.61,369.89,370.41,10902.0,361.5369,362.1721,361.4685,361.9766,10902.0
2021-05-21 11:35:00,370.25,370.34,369.97,370.34,11671.0,361.8203,361.9082,361.5466,361.9082,11671.0
2021-05-21 11:40:00,370.25,370.59,369.97,370.24,20117.0,361.8203,362.1525,361.5466,361.8105,20117.0
2021-05-21 11:45:00,370.24,370.38,370.08,370.08,17346.0,361.8105,361.9473,361.6541,361.6541,17346.0
2021-05-21 11:50:00,370.06,370.18,369.72,369.8,26588.0,361.6346,361.7519,361.3023,361.3805,26588.0
2021-05-21 11:55:00,369.85,369.94,369.29,369.4,24208.0,361.4294,361.5173,360.8821,360.9896,24208.0
2021-05-21 12:00:00,369.41,369.57,369.01,369.26,24200.0,360.9994,361.1558,360.6085,360.8528,24200.0
2021-05-21 12:05:00,369.36,369.36,368.36,368.54,16826.0,360.9505,360.9505,359.9733,360.1492,16826.0
2021-05-21 12:10:00,368.64,369.04,368.62,368.83,22503.0,360.2469,360.6378,360.2274,360.4326,22503.0
2021-05-21 12:15:00,368.69,368.9,368.61,368.81,11970.0,360.2958,360.501,360.2176,360.4131,11970.0
2021-05-21 12:20:00,368.76,368.9,368.69,368.79,15694.0,360.3642,360.501,360.2958,360.3935,15694.0
2021-05-21 12:25:00,368.89,368.99,368.51,368.73,16476.0,360.4912,360.589,360.1199,360.3349,16476.0
2021-05-21 12:30:00,368.69,368.98,368.65,368.72,8000.0,360.2958,360.5792,360.2567,360.3251,8000.0
2021-05-21 12:35:00,368.65,368.84,368.58,368.82,5375.0,360.2567,360.4424,360.1883,360.4228,5375.0
2021-05-21 12:40:00,368.83,368.93,368.56,368.7,6094.0,360.4326,360.5303,360.1687,360.3056,6094.0
2021-05-21 12:45:00,368.62,368.66,368.18,368.25,5761.0,360.2274,360.2665,359.7974,359.8658,5761.0
2021-05-21 12:50:00,368.33,368.36,367.84,367.92,11049.0,359.944,359.9733,359.4651,359.5433,11049.0
2021-05-21 12:55:00,367.96,368.36,367.92,368.27,7595.0,359.5824,359.9733,359.5433,359.8853,7595.0
2021-05-21 13:00:00,368.21,368.3,367.93,368.08,14786.0,359.8267,359.9147,359.5531,359.6997,14786.0
2021-05-21 13:05:00,368.1,368.35,368.05,368.06,3434.0,359.7192,359.9635,359.6704,359.6801,3434.0
2021-05-21 13:10:00,368.12,368.21,367.93,367.95,7125.0,359.7388,359.8267,359.5531,359.5726,7125.0
2021-05-21 13:15:00,367.98,368.28,367.95,368.15,22911.0,359.602,359.8951,359.5726,359.7681,22911.0
2021-05-21 13:20:00,368.2,368.55,368.16,368.3,7955.0,359.8169,360.159,359.7779,359.9147,7955.0
2021-05-21 13:25:00,368.28,368.54,368.11,368.5,5142.0,359.8951,360.1492,359.729,360.1101,5142.0
2021-05-21 13:30:00,368.41,368.73,368.41,368.69,6700.0,360.0222,360.3349,360.0222,360.2958,6700.0
2021-05-21 13:35:00,368.59,368.77,368.46,368.59,12235.0,360.1981,360.374,360.071,360.1981,12235.0
2021-05-21 13:40:00,368.53,368.79,368.5,368.67,11618.0,360.1394,360.3935,360.1101,360.2762,11618.0
2021-05-21 13:45:00,368.66,368.77,368.52,368.68,5973.0,360.2665,360.374,360.1297,360.286,5973.0
2021-05-21 13:50:00,368.64,368.8,368.6,368.67,6654.0,360.2469,360.4033,360.2078,360.2762,6654.0
2021-05-21 13:55:00,368.68,368.68,368.33,368.49,3805.0,360.286,360.286,359.944,360.1003,3805.0
2021-05-21 14:00:00,368.48,368.48,368.22,368.44,20976.0,360.0906,360.0906,359.8365,360.0515,20976.0
2021-05-21 14:05:00,368.49,368.93,368.44,368.83,6086.0,360.1003,360.5303,360.0515,360.4326,6086.0
2021-05-21 14:10:00,368.85,369.15,368.69,368.79,7530.0,360.4521,360.7453,360.2958,360.3935,7530.0
2021-05-21 14:15:00,368.74,368.76,368.5,368.56,6696.0,360.3446,360.3642,360.1101,360.1687,6696.0
2021-05-21 14:20:00,368.59,368.6,368.31,368.32,7042.0,360.1981,360.2078,359.9244,359.9342,7042.0
2021-05-21 14:25:00,368.25,368.36,367.94,368.36,31827.0,359.8658,359.9733,359.5629,359.9733,31827.0
2021-05-21 14:30:00,368.37,368.57,368.33,368.48,16935.0,359.9831,360.1785,359.944,360.0906,16935.0
2021-05-21 14:35:00,368.44,368.57,368.06,368.33,48406.0,360.0515,360.1785,359.6801,359.944,48406.0
2021-05-21 14:40:00,368.35,368.68,368.29,368.6,8286.0,359.9635,360.286,359.9049,360.2078,8286.0
2021-05-21 14:45:00,368.56,368.85,368.52,368.72,4112.0,360.1687,360.4521,360.1297,360.3251,4112.0
2021-05-21 14:50:00,368.73,368.98,368.72,368.78,6196.0,360.3349,360.5792,360.3251,360.3837,6196.0
2021-05-21 14:55:00,368.85,368.85,368.5,368.68,6990.0,360.4521,360.4521,360.1101,360.286,6990.0
2021-05-21 15:00:00,368.65,368.65,368.41,368.51,6486.0,360.2567,360.2567,360.0222,360.1199,6486.0
2021-05-21 15:05:00,368.54,368.65,368.41,368.5,8863.0,360.1492,360.2567,360.0222,360.1101,8863.0
2021-05-21 15:10:00,368.47,368.97,368.45,368.79,10537.0,360.0808,360.5694,360.0613,360.3935,10537.0
2021-05-21 15:15:00,368.73,369.04,368.64,368.9,10063.0,360.3349,360.6378,360.2469,360.501,10063.0
2021-05-21 15:20:00,368.91,369.1,368.8,369.04,8177.0,360.5108,360.6965,360.4033,360.6378,8177.0
2021-05-21 15:25:00,369.03,369.04,368.71,368.86,10352.0,360.628,360.6378,360.3153,360.4619,10352.0
2021-05-21 15:30:00,368.73,368.77,368.47,368.56,6924.0,360.3349,360.374,360.0808,360.1687,6924.0
2021-05-21 15:35:00,368.59,368.69,368.24,368.45,16303.0,360.1981,360.2958,359.856,360.0613,16303.0
2021-05-21 15:40:00,368.45,368.61,368.22,368.3,33904.0,360.0613,360.2176,359.8365,359.9147,33904.0
2021-05-21 15:45:00,368.3,368.44,368.06,368.44,44476.0,359.9147,360.0515,359.6801,360.0515,44476.0
2021-05-21 15:50:00,368.47,368.58,368.08,368.4,42425.0,360.0808,360.1883,359.6997,360.0124,42425.0
2021-05-21 15:55:00,368.31,368.51,367.46,367.87,185461.0,359.9244,360.1199,359.0938,359.4945,185461.0
2021-05-24 09:30:00,370.08,370.87,369.64,370.29,81487.0,361.6541,362.4262,361.2242,361.8594,81487.0
2021-05-24 09:35:00,370.29,371.9,370.15,371.34,58224.0,361.8594,363.4327,361.7225,362.8855,58224.0
2021-05-24 09:40:00,371.39,371.91,371.13,371.91,34850.0,362.9343,363.4425,362.6802,363.4425,34850.0
2021-05-24 09:45:00,372.0,372.81,371.91,372.59,28240.0,363.5304,364.322,363.4425,364.107,28240.0
2021-05-24 09:50:00,372.67,373.1,372.5,372.52,27408.0,364.1852,364.6054,364.019,364.0386,27408.0
2021-05-24 09:55:00,372.57,373.0,372.03,372.95,26019.0,364.0874,364.5077,363.5597,364.4588,26019.0
2021-05-24 10:00:00,373.0,373.01,372.12,372.28,33441.0,364.5077,364.5174,363.6477,363.8041,33441.0
2021-05-24 10:05:00,372.3,373.05,372.26,372.77,21523.0,363.8236,364.5565,363.7845,364.2829,21523.0
2021-05-24 10:10:00,372.7,373.16,372.7,373.0,14811.0,364.2145,364.664,364.2145,364.5077,14811.0
2021-05-24 10:15:00,372.96,373.06,372.5,372.89,27286.0,364.4686,364.5663,364.019,364.4002,27286.0
2021-05-24 10:20:00,373.01,373.14,372.66,372.66,18868.0,364.5174,364.6445,364.1754,364.1754,18868.0
2021-05-24 10:25:00,372.7,372.81,372.05,372.6,23687.0,364.2145,364.322,363.5793,364.1168,23687.0
2021-05-24 10:30:00,372.6,372.75,371.95,372.19,34627.0,364.1168,364.2634,363.4816,363.7161,34627.0
2021-05-24 10:35:00,372.08,372.16,371.77,372.15,29464.0,363.6086,363.6868,363.3057,363.677,29464.0
2021-05-24 10:40:00,372.2,373.02,372.16,372.84,9360.0,363.7259,364.5272,363.6868,364.3513,9360.0
2021-05-24 10:45:00,372.97,373.0,372.14,372.22,17515.0,364.4783,364.5077,363.6672,363.7454,17515.0
2021-05-24 10:50:00,372.22,372.83,372.22,372.67,24252.0,363.7454,364.3415,363.7454,364.1852,24252.0
2021-05-24 10:55:00,372.67,373.02,372.38,372.91,13213.0,364.1852,364.5272,363.9018,364.4197,13213.0
2021-05-24 11:00:00,372.95,373.03,372.57,372.75,13062.0,364.4588,364.537,364.0874,364.2634,13062.0
2021-05-24 11:05:00,372.78,372.91,372.66,372.69,3905.0,364.2927,364.4197,364.1754,364.2047,3905.0
2021-05-24 11:10:00,372.9,372.94,372.68,372.68,2936.0,364.4099,364.449,364.1949,364.1949,2936.0
2021-05-24 11:15:00,372.78,373.0,372.76,372.89,14275.0,364.2927,364.5077,364.2731,364.4002,14275.0
2021-05-24 11:20:00,372.85,372.93,372.76,372.86,8719.0,364.3611,364.4393,364.2731,364.3708,8719.0
2021-05-24 11:25:00,372.92,373.07,372.89,373.0,9515.0,364.4295,364.5761,364.4002,364.5077,9515.0
2021-05-24 11:30:00,373.02,373.15,372.8,372.93,9813.0,364.5272,364.6542,364.3122,364.4393,9813.0
2021-05-24 11:35:00,373.0,373.01,372.69,372.83,10993.0,364.5077,364.5174,364.2047,364.3415,10993.0
2021-05-24 11:40:00,372.8,373.05,372.75,372.88,16248.0,364.3122,364.5565,364.2634,364.3904,16248.0
2021-05-24 11:45:00,372.93,373.05,372.91,372.97,5218.0,364.4393,364.5565,364.4197,364.4783,5218.0
2021-05-24 11:50:00,372.93,372.94,372.74,372.88,10067.0,364.4393,364.449,364.2536,364.3904,10067.0
2021-05-24 11:55:00,372.85,372.94,372.84,372.84,8486.0,364.3611,364.449,364.3513,364.3513,8486.0
2021-05-24 12:00:00,372.82,373.03,372.69,373.02,11760.0,364.3318,364.537,364.2047,364.5272,11760.0
2021-05-24 12:05:00,373.0,373.04,372.83,372.83,8791.0,364.5077,364.5467,364.3415,364.3415,8791.0
2021-05-24 12:10:00,372.83,372.86,372.2,372.48,21326.0,364.3415,364.3708,363.7259,363.9995,21326.0
2021-05-24 12:15:00,372.39,372.51,372.35,372.43,4950.0,363.9115,364.0288,363.8725,363.9506,4950.0
2021-05-24 12:20:00,372.43,372.47,372.17,372.17,16154.0,363.9506,363.9897,363.6966,363.6966,16154.0
2021-05-24 12:25:00,372.19,372.27,372.15,372.21,7379.0,363.7161,363.7943,363.677,363.7356,7379.0
2021-05-24 12:30:00,372.26,372.32,372.06,372.21,3741.0,363.7845,363.8431,363.5891,363.7356,3741.0
2021-05-24 12:35:00,372.18,372.23,372.14,372.19,9078.0,363.7063,363.7552,363.6672,363.7161,9078.0
2021-05-24 12:40:00,372.16,372.4,372.0,372.04,7049.0,363.6868,363.9213,363.5304,363.5695,7049.0
2021-05-24 12:45:00,372.04,372.36,371.93,372.26,6267.0,363.5695,363.8822,363.462,363.7845,6267.0
2021-05-24 12:50:00,372.28,372.34,372.05,372.14,7040.0,363.8041,363.8627,363.5793,363.6672,7040.0
2021-05-24 12:55:00,372.01,372.24,371.99,372.03,5432.0,363.5402,363.765,363.5207,363.5597,5432.0
2021-05-24 13:00:00,372.07,372.37,372.01,372.37,5553.0,363.5988,363.892,363.5402,363.892,5553.0
2021-05-24 13:05:00,372.36,372.36,372.17,372.29,5704.0,363.8822,363.8822,363.6966,363.8138,5704.0
2021-05-24 13:10:00,372.35,372.43,372.3,372.37,6935.0,363.8725,363.9506,363.8236,363.892,6935.0
2021-05-24 13:15:00,372.39,372.58,372.33,372.58,10271.0,363.9115,364.0972,363.8529,364.0972,10271.0
2021-05-24 13:20:00,372.56,372.69,372.52,372.63,4121.0,364.0777,364.2047,364.0386,364.1461,4121.0
2021-05-24 13:25:00,372.63,372.86,372.5,372.86,5086.0,364.1461,364.3708,364.019,364.3708,5086.0
2021-05-24 13:30:00,372.88,373.02,372.84,372.94,12819.0,364.3904,364.5272,364.3513,364.449,12819.0
2021-05-24 13:35:00,372.9,372.92,372.8,372.87,6197.0,364.4099,364.4295,364.3122,364.3806,6197.0
2021-05-24 13:40:00,372.85,373.0,372.85,372.88,9549.0,364.3611,364.5077,364.3611,364.3904,9549.0
2021-05-24 13:45:00,372.9,372.99,372.73,372.92,10807.0,364.4099,364.4979,364.2438,364.4295,10807.0
2021-05-24 13:50:00,372.94,372.99,372.84,372.93,12498.0,364.449,364.4979,364.3513,364.4393,12498.0
2021-05-24 13:55:00,372.87,372.92,372.65,372.77,10939.0,364.3806,364.4295,364.1656,364.2829,10939.0
2021-05-24 14:00:00,372.77,373.01,372.74,372.89,14391.0,364.2829,364.5174,364.2536,364.4002,14391.0
2021-05-24 14:05:00,372.97,373.01,372.91,372.92,14139.0,364.4783,364.5174,364.4197,364.4295,14139.0
2021-05-24 14:10:00,372.96,373.1,372.87,372.88,52952.0,364.4686,364.6054,364.3806,364.3904,52952.0
2021-05-24 14:15:00,372.89,373.5,372.89,373.5,22652.0,364.4002,364.9963,364.4002,364.9963,22652.0
2021-05-24 14:20:00,373.59,373.75,373.38,373.46,16803.0,365.0842,365.2406,364.879,364.9572,16803.0
2021-05-24 14:25:00,373.42,373.5,373.2,373.2,7980.0,364.9181,364.9963,364.7031,364.7031,7980.0
2021-05-24 14:30:00,373.24,373.38,373.16,373.33,4831.0,364.7422,364.879,364.664,364.8301,4831.0
2021-05-24 14:35:00,373.35,373.38,373.21,373.25,4284.0,364.8497,364.879,364.7129,364.752,4284.0
2021-05-24 14:40:00,373.25,373.35,373.21,373.34,5123.0,364.752,364.8497,364.7129,364.8399,5123.0
2021-05-24 14:45:00,373.33,373.33,373.11,373.15,13512.0,364.8301,364.8301,364.6152,364.6542,13512.0
2021-05-24 14:50:00,373.2,373.2,372.93,372.94,6135.0,364.7031,364.7031,364.4393,364.449,6135.0
2021-05-24 14:55:00,372.94,373.16,372.93,373.03,13169.0,364.449,364.664,364.4393,364.537,13169.0
2021-05-24 15:00:00,373.03,373.07,372.95,372.96,2828.0,364.537,364.5761,364.4588,364.4686,2828.0
2021-05-24 15:05:00,372.9,372.9,372.69,372.78,13526.0,364.4099,364.4099,364.2047,364.2927,13526.0
2021-05-24 15:10:00,372.77,372.78,372.25,372.26,14012.0,364.2829,364.2927,363.7747,363.7845,14012.0
2021-05-24 15:15:00,372.25,372.32,371.99,372.11,12603.0,363.7747,363.8431,363.5207,363.6379,12603.0
2021-05-24 15:20:00,372.16,372.41,372.15,372.4,9547.0,363.6868,363.9311,363.677,363.9213,9547.0
2021-05-24 15:25:00,372.34,372.4,372.11,372.29,10044.0,363.8627,363.9213,363.6379,363.8138,10044.0
2021-05-24 15:30:00,372.23,372.67,372.22,372.66,18463.0,363.7552,364.1852,363.7454,364.1754,18463.0
2021-05-24 15:35:00,372.63,372.65,372.28,372.42,15321.0,364.1461,364.1656,363.8041,363.9409,15321.0
2021-05-24 15:40:00,372.38,372.56,372.14,372.15,10817.0,363.9018,364.0777,363.6672,363.677,10817.0
2021-05-24 15:45:00,372.1,372.31,372.05,372.18,18776.0,363.6281,363.8334,363.5793,363.7063,18776.0
2021-05-24 15:50:00,372.22,372.26,371.86,372.24,38619.0,363.7454,363.7845,363.3936,363.765,38619.0
2021-05-24 15:55:00,372.19,372.5,371.78,372.49,108329.0,363.7161,364.019,363.3154,364.0093,108329.0
2021-05-25 09:30:00,373.13,373.75,372.21,372.37,221743.0,364.6347,365.2406,363.7356,363.892,221743.0
2021-05-25 09:35:00,372.31,372.98,372.1,372.48,108697.0,363.8334,364.4881,363.6281,363.9995,108697.0
2021-05-25 09:40:00,372.51,372.56,370.3,370.8,41464.0,364.0288,364.0777,361.8691,362.3577,41464.0
2021-05-25 09:45:00,370.75,370.75,368.65,368.93,68339.0,362.3089,362.3089,360.2567,360.5303,68339.0
2021-05-25 09:50:00,368.81,370.12,368.72,370.12,34442.0,360.4131,361.6932,360.3251,361.6932,34442.0
2021-05-25 09:55:00,370.04,370.2,369.41,369.8,34638.0,361.6151,361.7714,360.9994,361.3805,34638.0
2021-05-25 10:00:00,369.8,370.0,369.32,369.51,30379.0,361.3805,361.576,360.9114,361.0971,30379.0
2021-05-25 10:05:00,369.41,370.0,369.37,369.77,21871.0,360.9994,361.576,360.9603,361.3512,21871.0
2021-05-25 10:10:00,369.81,370.03,369.38,370.01,21404.0,361.3903,361.6053,360.9701,361.5857,21404.0
2021-05-25 10:15:00,369.96,370.0,369.2,369.32,12568.0,361.5369,361.576,360.7942,360.9114,12568.0
2021-05-25 10:20:00,369.35,370.03,369.35,369.92,11905.0,360.9408,361.6053,360.9408,361.4978,11905.0
2021-05-25 10:25:00,369.92,370.09,369.68,369.89,10387.0,361.4978,361.6639,361.2632,361.4685,10387.0
2021-05-25 10:30:00,369.94,369.97,369.06,369.25,16859.0,361.5173,361.5466,360.6574,360.843,16859.0
2021-05-25 10:35:00,369.25,369.68,368.73,369.65,21088.0,360.843,361.2632,360.3349,361.2339,21088.0
2021-05-25 10:40:00,369.71,370.08,369.57,369.98,21769.0,361.2926,361.6541,361.1558,361.5564,21769.0
2021-05-25 10:45:00,370.08,370.13,369.85,369.88,18649.0,361.6541,361.703,361.4294,361.4587,18649.0
2021-05-25 10:50:00,369.85,370.1,369.83,370.01,11867.0,361.4294,361.6737,361.4098,361.5857,11867.0
2021-05-25 10:55:00,369.98,370.08,369.89,369.99,10031.0,361.5564,361.6541,361.4685,361.5662,10031.0
2021-05-25 11:00:00,369.99,370.21,369.88,370.03,45567.0,361.5662,361.7812,361.4587,361.6053,45567.0
2021-05-25 11:05:00,370.05,370.53,370.01,370.52,14875.0,361.6248,362.0939,361.5857,362.0841,14875.0
2021-05-25 11:10:00,370.48,370.84,370.41,370.58,20062.0,362.045,362.3968,361.9766,362.1428,20062.0
2021-05-25 11:15:00,370.59,370.61,369.71,369.79,21490.0,362.1525,362.1721,361.2926,361.3707,21490.0
2021-05-25 11:20:00,369.8,370.18,369.79,370.09,16670.0,361.3805,361.7519,361.3707,361.6639,16670.0
2021-05-25 11:25:00,370.06,370.19,369.81,369.96,14076.0,361.6346,361.7616,361.3903,361.5369,14076.0
2021-05-25 11:30:00,369.94,370.07,369.08,369.09,15670.0,361.5173,361.6444,360.6769,360.6867,15670.0
2021-05-25 11:35:00,369.14,369.18,368.86,369.03,20984.0,360.7355,360.7746,360.4619,360.628,20984.0
2021-05-25 11:40:00,368.99,369.57,368.91,369.54,18016.0,360.589,361.1558,360.5108,361.1264,18016.0
2021-05-25 11:45:00,369.55,369.85,369.39,369.62,11693.0,361.1362,361.4294,360.9799,361.2046,11693.0
2021-05-25 11:50:00,369.64,369.85,368.96,369.26,27897.0,361.2242,361.4294,360.5596,360.8528,27897.0
2021-05-25 11:55:00,369.38,370.05,369.35,369.82,10553.0,360.9701,361.6248,360.9408,361.4001,10553.0
2021-05-25 12:00:00,369.92,370.29,369.92,370.18,8101.0,361.4978,361.8594,361.4978,361.7519,8101.0
2021-05-25 12:05:00,370.18,370.26,369.88,370.26,13573.0,361.7519,361.83,361.4587,361.83,13573.0
2021-05-25 12:10:00,370.33,370.38,370.22,370.27,7863.0,361.8984,361.9473,361.791,361.8398,7863.0
2021-05-25 12:15:00,370.23,370.37,370.05,370.32,12096.0,361.8007,361.9375,361.6248,361.8887,12096.0
2021-05-25 12:20:00,370.34,370.79,370.32,370.54,10554.0,361.9082,362.348,361.8887,362.1037,10554.0
2021-05-25 12:25:00,370.44,370.45,370.03,370.16,11945.0,362.0059,362.0157,361.6053,361.7323,11945.0
2021-05-25 12:30:00,370.17,370.44,370.17,370.31,9330.0,361.7421,362.0059,361.7421,361.8789,9330.0
2021-05-25 12:35:00,370.34,370.47,370.05,370.08,7730.0,361.9082,362.0353,361.6248,361.6541,7730.0
2021-05-25 12:40:00,370.06,370.08,369.77,370.05,12913.0,361.6346,361.6541,361.3512,361.6248,12913.0
2021-05-25 12:45:00,370.06,370.41,369.64,369.68,9489.0,361.6346,361.9766,361.2242,361.2632,9489.0
2021-05-25 12:50:00,369.7,370.29,369.64,370.29,17548.0,361.2828,361.8594,361.2242,361.8594,17548.0
2021-05-25 12:55:00,370.3,370.34,370.14,370.25,8267.0,361.8691,361.9082,361.7128,361.8203,8267.0
2021-05-25 13:00:00,370.22,370.22,369.36,369.61,16241.0,361.791,361.791,360.9505,361.1948,16241.0
2021-05-25 13:05:00,369.61,369.61,369.25,369.27,11536.0,361.1948,361.1948,360.843,360.8626,11536.0
2021-05-25 13:10:00,369.25,369.55,369.21,369.45,24031.0,360.843,361.1362,360.8039,361.0385,24031.0
2021-05-25 13:15:00,369.48,369.83,369.42,369.58,18220.0,361.0678,361.4098,361.0092,361.1655,18220.0
2021-05-25 13:20:00,369.57,369.76,369.54,369.74,10056.0,361.1558,361.3414,361.1264,361.3219,10056.0
2021-05-25 13:25:00,369.74,369.74,369.57,369.62,11317.0,361.3219,361.3219,361.1558,361.2046,11317.0
2021-05-25 13:30:00,369.58,370.01,369.54,369.94,13513.0,361.1655,361.5857,361.1264,361.5173,13513.0
2021-05-25 13:35:00,369.94,369.96,369.76,369.93,11783.0,361.5173,361.5369,361.3414,361.5076,11783.0
2021-05-25 13:40:00,369.93,370.07,369.53,369.57,15918.0,361.5076,361.6444,361.1167,361.1558,15918.0
2021-05-25 13:45:00,369.57,369.61,369.38,369.48,11945.0,361.1558,361.1948,360.9701,361.0678,11945.0
2021-05-25 13:50:00,369.45,369.45,369.19,369.3,19473.0,361.0385,361.0385,360.7844,360.8919,19473.0
2021-05-25 13:55:00,369.29,369.44,369.21,369.44,18823.0,360.8821,361.0287,360.8039,361.0287,18823.0
2021-05-25 14:00:00,369.48,369.51,369.03,369.12,20663.0,361.0678,361.0971,360.628,360.716,20663.0
2021-05-25 14:05:00,369.17,369.31,369.08,369.23,23848.0,360.7649,360.9017,360.6769,360.8235,23848.0
2021-05-25 14:10:00,369.23,369.32,369.11,369.21,14069.0,360.8235,360.9114,360.7062,360.8039,14069.0
2021-05-25 14:15:00,369.17,369.39,369.05,369.27,11727.0,360.7649,360.9799,360.6476,360.8626,11727.0
2021-05-25 14:20:00,369.24,369.37,369.07,369.09,21030.0,360.8333,360.9603,360.6671,360.6867,21030.0
2021-05-25 14:25:00,369.03,369.1,368.86,368.91,16625.0,360.628,360.6965,360.4619,360.5108,16625.0
2021-05-25 14:30:00,368.9,369.27,368.81,369.22,15764.0,360.501,360.8626,360.4131,360.8137,15764.0
2021-05-25 14:35:00,369.19,369.26,369.07,369.26,8555.0,360.7844,360.8528,360.6671,360.8528,8555.0
2021-05-25 14:40:00,369.29,369.41,369.07,369.07,15855.0,360.8821,360.9994,360.6671,360.6671,15855.0
2021-05-25 14:45:00,369.11,369.12,368.61,368.8,18710.0,360.7062,360.716,360.2176,360.4033,18710.0
2021-05-25 14:50:00,368.78,368.78,368.28,368.37,18719.0,360.3837,360.3837,359.8951,359.9831,18719.0
2021-05-25 14:55:00,368.46,368.58,368.31,368.36,17749.0,360.071,360.1883,359.9244,359.9733,17749.0
2021-05-25 15:00:00,368.35,368.36,367.88,367.97,16769.0,359.9635,359.9733,359.5042,359.5922,16769.0
2021-05-25 15:05:00,368.03,368.3,367.96,368.19,21235.0,359.6508,359.9147,359.5824,359.8072,21235.0
2021-05-25 15:10:00,368.16,368.38,368.07,368.1,16259.0,359.7779,359.9928,359.6899,359.7192,16259.0
2021-05-25 15:15:00,368.02,368.09,367.71,367.86,18581.0,359.641,359.7094,359.3381,359.4847,18581.0
2021-05-25 15:20:00,367.94,368.62,367.92,368.42,18551.0,359.5629,360.2274,359.5433,360.0319,18551.0
2021-05-25 15:25:00,368.41,368.75,368.36,368.37,14110.0,360.0222,360.3544,359.9733,359.9831,14110.0
2021-05-25 15:30:00,368.37,368.42,367.8,367.97,29355.0,359.9831,360.0319,359.4261,359.5922,29355.0
2021-05-25 15:35:00,368.0,368.32,367.83,368.31,39679.0,359.6215,359.9342,359.4554,359.9244,39679.0
2021-05-25 15:40:00,368.31,368.31,367.8,367.96,33467.0,359.9244,359.9244,359.4261,359.5824,33467.0
2021-05-25 15:45:00,367.93,368.03,367.41,367.45,64362.0,359.5531,359.6508,359.0449,359.084,64362.0
2021-05-25 15:50:00,367.39,367.65,366.87,367.09,81606.0,359.0254,359.2795,358.5172,358.7322,81606.0
2021-05-25 15:55:00,367.16,367.45,366.86,367.0,446303.0,358.8006,359.084,358.5075,358.6443,446303.0
2021-05-26 09:30:00,369.0,369.91,367.22,369.01,112612.0,360.5987,361.488,358.8593,360.6085,112612.0
2021-05-26 09:35:00,369.0,369.65,368.35,369.01,47684.0,360.5987,361.2339,359.9635,360.6085,47684.0
2021-05-26 09:40:00,369.11,369.46,368.64,368.77,28171.0,360.7062,361.0483,360.2469,360.374,28171.0
2021-05-26 09:45:00,368.78,369.03,368.35,368.84,11289.0,360.3837,360.628,359.9635,360.4424,11289.0
2021-05-26 09:50:00,368.83,368.83,368.28,368.57,13808.0,360.4326,360.4326,359.8951,360.1785,13808.0
2021-05-26 09:55:00,368.54,368.57,368.08,368.21,12220.0,360.1492,360.1785,359.6997,359.8267,12220.0
2021-05-26 10:00:00,368.17,368.25,367.61,367.98,14860.0,359.7876,359.8658,359.2404,359.602,14860.0
2021-05-26 10:05:00,367.87,368.35,367.83,368.23,13871.0,359.4945,359.9635,359.4554,359.8463,13871.0
2021-05-26 10:10:00,368.08,368.29,367.9,367.96,10000.0,359.6997,359.9049,359.5238,359.5824,10000.0
2021-05-26 10:15:00,367.91,368.35,367.86,368.01,9653.0,359.5335,359.9635,359.4847,359.6313,9653.0
2021-05-26 10:20:00,368.0,368.2,367.87,368.04,11244.0,359.6215,359.8169,359.4945,359.6606,11244.0
2021-05-26 10:25:00,368.11,368.11,367.73,367.91,13220.0,359.729,359.729,359.3576,359.5335,13220.0
2021-05-26 10:30:00,367.83,368.15,367.75,367.78,10181.0,359.4554,359.7681,359.3772,359.4065,10181.0
2021-05-26 10:35:00,367.66,367.68,367.21,367.27,8382.0,359.2892,359.3088,358.8495,358.9081,8382.0
2021-05-26 10:40:00,367.33,367.88,367.25,367.74,7359.0,358.9668,359.5042,358.8886,359.3674,7359.0
2021-05-26 10:45:00,367.65,367.84,367.3,367.45,9774.0,359.2795,359.4651,358.9374,359.084,9774.0
2021-05-26 10:50:00,367.46,367.71,367.24,367.71,8917.0,359.0938,359.3381,358.8788,359.3381,8917.0
2021-05-26 10:55:00,367.61,367.86,367.45,367.74,9590.0,359.2404,359.4847,359.084,359.3674,9590.0
2021-05-26 11:00:00,367.76,368.1,367.61,367.88,11634.0,359.387,359.7192,359.2404,359.5042,11634.0
2021-05-26 11:05:00,367.9,368.1,367.84,367.87,6943.0,359.5238,359.7192,359.4651,359.4945,6943.0
2021-05-26 11:10:00,367.86,367.87,367.25,367.57,10108.0,359.4847,359.4945,358.8886,359.2013,10108.0
2021-05-26 11:15:00,367.63,367.69,367.4,367.45,14673.0,359.2599,359.3186,359.0352,359.084,14673.0
2021-05-26 11:20:00,367.44,367.44,366.99,367.0,9018.0,359.0742,359.0742,358.6345,358.6443,9018.0
2021-05-26 11:25:00,366.93,366.95,366.67,366.79,14339.0,358.5759,358.5954,358.3218,358.439,14339.0
2021-05-26 11:30:00,366.83,366.83,366.65,366.74,6448.0,358.4781,358.4781,358.3022,358.3902,6448.0
2021-05-26 11:35:00,366.74,366.74,366.43,366.58,8789.0,358.3902,358.3902,358.0872,358.2338,8789.0
2021-05-26 11:40:00,366.51,366.82,366.51,366.81,5268.0,358.1654,358.4684,358.1654,358.4586,5268.0
2021-05-26 11:45:00,366.86,367.02,366.8,367.0,9172.0,358.5075,358.6638,358.4488,358.6443,9172.0
2021-05-26 11:50:00,367.0,367.04,366.79,366.8,26583.0,358.6443,358.6834,358.439,358.4488,26583.0
2021-05-26 11:55:00,366.74,367.01,366.71,366.94,10034.0,358.3902,358.654,358.3609,358.5856,10034.0
2021-05-26 12:00:00,366.94,367.02,366.88,366.94,16650.0,358.5856,358.6638,358.527,358.5856,16650.0
2021-05-26 12:05:00,366.99,367.07,366.92,367.0,18601.0,358.6345,358.7127,358.5661,358.6443,18601.0
2021-05-26 12:10:00,367.01,367.04,366.88,366.89,23524.0,358.654,358.6834,358.527,358.5368,23524.0
2021-05-26 12:15:00,366.91,366.96,366.81,366.81,11590.0,358.5563,358.6052,358.4586,358.4586,11590.0
2021-05-26 12:20:00,366.85,366.9,366.37,366.43,11167.0,358.4977,358.5465,358.0286,358.0872,11167.0
2021-05-26 12:25:00,366.43,366.48,366.24,366.29,10210.0,358.0872,358.1361,357.9016,357.9504,10210.0
2021-05-26 12:30:00,366.33,366.49,366.31,366.4,5681.0,357.9895,358.1459,357.97,358.0579,5681.0
2021-05-26 12:35:00,366.46,366.52,366.28,366.28,6755.0,358.1166,358.1752,357.9407,357.9407,6755.0
2021-05-26 12:40:00,366.23,366.29,366.15,366.25,8770.0,357.8918,357.9504,357.8136,357.9113,8770.0
2021-05-26 12:45:00,366.24,366.64,366.14,366.62,9739.0,357.9016,358.2925,357.8038,358.2729,9739.0
2021-05-26 12:50:00,366.58,366.92,366.54,366.87,7805.0,358.2338,358.5661,358.1947,358.5172,7805.0
2021-05-26 12:55:00,366.89,366.91,366.69,366.73,14083.0,358.5368,358.5563,358.3413,358.3804,14083.0
2021-05-26 13:00:00,366.69,366.7,366.25,366.31,13885.0,358.3413,358.3511,357.9113,357.97,13885.0
2021-05-26 13:05:00,366.34,366.34,365.79,365.84,16567.0,357.9993,357.9993,357.4618,357.5107,16567.0
2021-05-26 13:10:00,365.77,365.84,365.42,365.59,13224.0,357.4423,357.5107,357.1002,357.2664,13224.0
2021-05-26 13:15:00,365.59,365.64,365.28,365.44,14038.0,357.2664,357.3152,356.9634,357.1198,14038.0
2021-05-26 13:20:00,365.43,365.69,365.2,365.2,15725.0,357.11,357.3641,356.8852,356.8852,15725.0
2021-05-26 13:25:00,365.21,365.21,364.95,364.97,19565.0,356.895,356.895,356.6409,356.6605,19565.0
2021-05-26 13:30:00,364.95,365.01,364.62,364.78,13224.0,356.6409,356.6996,356.3185,356.4748,13224.0
2021-05-26 13:35:00,364.81,364.84,364.13,364.19,23097.0,356.5041,356.5334,355.8396,355.8982,23097.0
2021-05-26 13:40:00,364.18,364.23,363.61,363.61,23381.0,355.8885,355.9373,355.3314,355.3314,23381.0
2021-05-26 13:45:00,363.68,363.73,363.22,363.41,29013.0,355.3999,355.4487,354.9503,355.136,29013.0
2021-05-26 13:50:00,363.36,363.43,362.86,363.13,31320.0,355.0871,355.1555,354.5985,354.8624,31320.0
2021-05-26 13:55:00,363.15,363.55,363.11,363.52,23029.0,354.8819,355.2728,354.8428,355.2435,23029.0
2021-05-26 14:00:00,363.53,363.89,363.52,363.84,11663.0,355.2533,355.6051,355.2435,355.5562,11663.0
2021-05-26 14:05:00,363.8,364.45,363.78,364.41,11989.0,355.5171,356.1523,355.4976,356.1132,11989.0
2021-05-26 14:10:00,364.4,364.54,364.17,364.23,14238.0,356.1035,356.2403,355.8787,355.9373,14238.0
2021-05-26 14:15:00,364.25,364.33,363.9,363.97,19189.0,355.9569,356.0351,355.6148,355.6833,19189.0
2021-05-26 14:20:00,363.97,364.05,363.88,363.92,13507.0,355.6833,355.7614,355.5953,355.6344,13507.0
2021-05-26 14:25:00,363.92,363.92,363.69,363.74,7670.0,355.6344,355.6344,355.4096,355.4585,7670.0
2021-05-26 14:30:00,363.67,363.68,363.5,363.52,7247.0,355.3901,355.3999,355.224,355.2435,7247.0
2021-05-26 14:35:00,363.5,363.53,363.26,363.3,11387.0,355.224,355.2533,354.9894,355.0285,11387.0
2021-05-26 14:40:00,363.26,363.71,363.26,363.67,12049.0,354.9894,355.4292,354.9894,355.3901,12049.0
2021-05-26 14:45:00,363.77,364.19,363.62,364.03,13084.0,355.4878,355.8982,355.3412,355.7419,13084.0
2021-05-26 14:50:00,364.0,364.15,363.87,364.13,7482.0,355.7126,355.8592,355.5855,355.8396,7482.0
2021-05-26 14:55:00,364.1,364.15,363.96,364.02,11681.0,355.8103,355.8592,355.6735,355.7321,11681.0
2021-05-26 15:00:00,364.0,364.08,363.77,363.95,15016.0,355.7126,355.7907,355.4878,355.6637,15016.0
2021-05-26 15:05:00,364.03,364.15,363.92,364.0,9888.0,355.7419,355.8592,355.6344,355.7126,9888.0
2021-05-26 15:10:00,363.95,364.04,363.79,363.79,21312.0,355.6637,355.7517,355.5073,355.5073,21312.0
2021-05-26 15:15:00,363.79,364.0,363.73,363.92,28044.0,355.5073,355.7126,355.4487,355.6344,28044.0
2021-05-26 15:20:00,363.91,364.23,363.72,363.76,22415.0,355.6246,355.9373,355.4389,355.478,22415.0
2021-05-26 15:25:00,363.81,363.81,363.29,363.43,21600.0,355.5269,355.5269,355.0187,355.1555,21600.0
2021-05-26 15:30:00,363.44,363.45,363.0,363.02,37897.0,355.1653,355.1751,354.7353,354.7549,37897.0
2021-05-26 15:35:00,362.98,363.01,362.79,362.81,51162.0,354.7158,354.7451,354.5301,354.5497,51162.0
2021-05-26 15:40:00,362.84,363.4,362.78,363.14,54441.0,354.579,355.1262,354.5203,354.8721,54441.0
2021-05-26 15:45:00,363.14,363.25,362.95,363.04,90785.0,354.8721,354.9796,354.6865,354.7744,90785.0
2021-05-26 15:50:00,363.01,363.03,362.17,362.22,197666.0,354.7451,354.7647,353.9242,353.9731,197666.0
2021-05-26 15:55:00,362.22,362.81,362.05,362.81,238318.0,353.9731,354.5497,353.807,354.5497,238318.0
2021-05-27 09:30:00,364.55,364.88,363.6,363.88,81137.0,356.25,356.5725,355.3217,355.5953,81137.0
2021-05-27 09:35:00,363.78,364.55,363.77,363.86,71177.0,355.4976,356.25,355.4878,355.5758,71177.0
2021-05-27 09:40:00,363.86,364.7,363.8,363.81,61506.0,355.5758,356.3966,355.5171,355.5269,61506.0
2021-05-27 09:45:00,363.86,364.29,362.32,362.39,38553.0,355.5758,355.996,354.0708,354.1392,38553.0
2021-05-27 09:50:00,362.34,363.43,362.29,362.99,31647.0,354.0904,355.1555,354.0415,354.7256,31647.0
2021-05-27 09:55:00,362.93,363.06,362.56,362.89,23859.0,354.6669,354.794,354.3054,354.6278,23859.0
2021-05-27 10:00:00,362.87,363.85,362.79,363.63,23292.0,354.6083,355.566,354.5301,355.351,23292.0
2021-05-27 10:05:00,363.59,364.36,363.46,364.25,36871.0,355.3119,356.0644,355.1849,355.9569,36871.0
2021-05-27 10:10:00,364.31,364.39,363.99,364.21,27931.0,356.0155,356.0937,355.7028,355.9178,27931.0
2021-05-27 10:15:00,364.24,364.49,364.12,364.47,40209.0,355.9471,356.1914,355.8298,356.1719,40209.0
2021-05-27 10:20:00,364.44,364.87,364.4,364.87,22363.0,356.1426,356.5628,356.1035,356.5628,22363.0
2021-05-27 10:25:00,364.78,364.84,364.63,364.76,46285.0,356.4748,356.5334,356.3282,356.4553,46285.0
2021-05-27 10:30:00,364.76,364.82,364.18,364.27,71390.0,356.4553,356.5139,355.8885,355.9764,71390.0
2021-05-27 10:35:00,364.35,364.94,364.33,364.86,45500.0,356.0546,356.6312,356.0351,356.553,45500.0
2021-05-27 10:40:00,364.86,366.3,364.83,366.05,41222.0,356.553,357.9602,356.5237,357.7159,41222.0
2021-05-27 10:45:00,366.16,366.4,365.73,365.78,23599.0,357.8234,358.0579,357.4032,357.452,23599.0
2021-05-27 10:50:00,365.73,365.79,364.99,365.49,25025.0,357.4032,357.4618,356.68,357.1686,25025.0
2021-05-27 10:55:00,365.49,365.49,364.85,364.96,18890.0,357.1686,357.1686,356.5432,356.6507,18890.0
2021-05-27 11:00:00,365.0,365.17,364.73,364.88,13643.0,356.6898,356.8559,356.4259,356.5725,13643.0
2021-05-27 11:05:00,364.87,365.19,364.84,364.97,10036.0,356.5628,356.8755,356.5334,356.6605,10036.0
2021-05-27 11:10:00,365.07,365.19,364.84,364.85,17066.0,356.7582,356.8755,356.5334,356.5432,17066.0
2021-05-27 11:15:00,364.82,365.45,364.69,365.42,14469.0,356.5139,357.1296,356.3869,357.1002,14469.0
2021-05-27 11:20:00,365.44,365.93,365.17,365.18,43613.0,357.1198,357.5986,356.8559,356.8657,43613.0
2021-05-27 11:25:00,365.24,365.78,365.19,365.39,34100.0,356.9243,357.452,356.8755,357.0709,34100.0
2021-05-27 11:30:00,365.38,365.4,364.87,365.36,64809.0,357.0611,357.0807,356.5628,357.0416,64809.0
2021-05-27 11:35:00,365.35,365.85,365.29,365.75,28521.0,357.0318,357.5204,356.9732,357.4227,28521.0
2021-05-27 11:40:00,365.72,365.82,365.45,365.45,19858.0,357.3934,357.4911,357.1296,357.1296,19858.0
2021-05-27 11:45:00,365.47,365.54,365.23,365.36,8934.0,357.1491,357.2175,356.9146,357.0416,8934.0
2021-05-27 11:50:00,365.34,365.45,365.12,365.17,8055.0,357.0221,357.1296,356.8071,356.8559,8055.0
2021-05-27 11:55:00,365.17,365.46,365.16,365.22,16134.0,356.8559,357.1393,356.8462,356.9048,16134.0
2021-05-27 12:00:00,365.19,365.31,364.93,365.22,11985.0,356.8755,356.9927,356.6214,356.9048,11985.0
2021-05-27 12:05:00,365.26,365.37,365.13,365.17,30560.0,356.9439,357.0514,356.8168,356.8559,30560.0
2021-05-27 12:10:00,365.15,365.31,364.85,364.88,7816.0,356.8364,356.9927,356.5432,356.5725,7816.0
2021-05-27 12:15:00,364.88,365.08,364.88,365.03,7812.0,356.5725,356.768,356.5725,356.7191,7812.0
2021-05-27 12:20:00,365.03,365.05,364.64,364.74,9166.0,356.7191,356.7387,356.338,356.4357,9166.0
2021-05-27 12:25:00,364.74,364.74,364.34,364.38,8779.0,356.4357,356.4357,356.0448,356.0839,8779.0
2021-05-27 12:30:00,364.38,364.75,364.28,364.73,10845.0,356.0839,356.4455,355.9862,356.4259,10845.0
2021-05-27 12:35:00,364.7,364.86,364.65,364.79,8038.0,356.3966,356.553,356.3478,356.4846,8038.0
2021-05-27 12:40:00,364.85,364.86,364.7,364.78,7085.0,356.5432,356.553,356.3966,356.4748,7085.0
2021-05-27 12:45:00,364.78,364.78,364.13,364.22,8976.0,356.4748,356.4748,355.8396,355.9276,8976.0
2021-05-27 12:50:00,364.2,364.39,364.16,364.16,6710.0,355.908,356.0937,355.8689,355.8689,6710.0
2021-05-27 12:55:00,364.22,364.33,364.2,364.28,7244.0,355.9276,356.0351,355.908,355.9862,7244.0
2021-05-27 13:00:00,364.28,364.6,364.22,364.28,8330.0,355.9862,356.2989,355.9276,355.9862,8330.0
2021-05-27 13:05:00,364.25,364.35,363.98,363.98,11474.0,355.9569,356.0546,355.693,355.693,11474.0
2021-05-27 13:10:00,363.98,364.12,363.8,363.98,15682.0,355.693,355.8298,355.5171,355.693,15682.0
2021-05-27 13:15:00,363.98,363.98,363.44,363.86,43583.0,355.693,355.693,355.1653,355.5758,43583.0
2021-05-27 13:20:00,363.85,363.85,363.47,363.47,10105.0,355.566,355.566,355.1946,355.1946,10105.0
2021-05-27 13:25:00,363.46,363.49,363.06,363.16,10465.0,355.1849,355.2142,354.794,354.8917,10465.0
2021-05-27 13:30:00,363.11,363.32,362.86,362.93,11303.0,354.8428,355.048,354.5985,354.6669,11303.0
2021-05-27 13:35:00,362.94,362.98,362.44,362.72,22590.0,354.6767,354.7158,354.1881,354.4617,22590.0
2021-05-27 13:40:00,362.77,362.8,362.51,362.74,16772.0,354.5106,354.5399,354.2565,354.4813,16772.0
2021-05-27 13:45:00,362.76,362.98,362.58,362.91,10765.0,354.5008,354.7158,354.3249,354.6474,10765.0
2021-05-27 13:50:00,362.9,363.05,362.86,362.97,8711.0,354.6376,354.7842,354.5985,354.706,8711.0
2021-05-27 13:55:00,362.97,362.97,362.69,362.78,10098.0,354.706,354.706,354.4324,354.5203,10098.0
2021-05-27 14:00:00,362.83,364.56,362.48,362.54,41830.0,354.5692,356.2598,354.2272,354.2858,41830.0
2021-05-27 14:05:00,362.52,362.68,362.51,362.58,8473.0,354.2663,354.4226,354.2565,354.3249,8473.0
2021-05-27 14:10:00,362.56,362.59,362.32,362.32,9463.0,354.3054,354.3347,354.0708,354.0708,9463.0
2021-05-27 14:15:00,362.32,362.39,362.23,362.37,9101.0,354.0708,354.1392,353.9829,354.1197,9101.0
2021-05-27 14:20:00,362.34,362.35,362.08,362.14,15203.0,354.0904,354.1001,353.8363,353.8949,15203.0
2021-05-27 14:25:00,362.16,362.16,361.91,362.02,26701.0,353.9145,353.9145,353.6702,353.7776,26701.0
2021-05-27 14:30:00,361.99,362.04,361.72,361.89,19137.0,353.7483,353.7972,353.4845,353.6506,19137.0
2021-05-27 14:35:00,361.87,362.04,361.71,361.98,16975.0,353.6311,353.7972,353.4747,353.7386,16975.0
2021-05-27 14:40:00,361.99,361.99,361.4,361.4,12485.0,353.7483,353.7483,353.1718,353.1718,12485.0
2021-05-27 14:45:00,361.43,361.9,361.43,361.8,19783.0,353.2011,353.6604,353.2011,353.5627,19783.0
2021-05-27 14:50:00,361.81,362.19,361.81,362.16,18947.0,353.5724,353.9438,353.5724,353.9145,18947.0
2021-05-27 14:55:00,362.15,362.28,361.9,362.07,28729.0,353.9047,354.0317,353.6604,353.8265,28729.0
2021-05-27 15:00:00,362.05,362.09,361.86,362.01,13387.0,353.807,353.8461,353.6213,353.7679,13387.0
2021-05-27 15:05:00,362.0,362.02,361.25,361.28,34665.0,353.7581,353.7776,353.0252,353.0545,34665.0
2021-05-27 15:10:00,361.28,361.3,361.0,361.08,74872.0,353.0545,353.074,352.7809,352.859,74872.0
2021-05-27 15:15:00,361.06,361.11,360.9,360.98,34403.0,352.8395,352.8884,352.6831,352.7613,34403.0
2021-05-27 15:20:00,360.94,361.02,360.74,360.88,20579.0,352.7222,352.8004,352.5268,352.6636,20579.0
2021-05-27 15:25:00,360.89,361.07,360.87,360.92,37686.0,352.6734,352.8493,352.6538,352.7027,37686.0
2021-05-27 15:30:00,360.9,361.08,360.87,360.95,35801.0,352.6831,352.859,352.6538,352.732,35801.0
2021-05-27 15:35:00,360.99,361.07,360.89,360.96,68002.0,352.7711,352.8493,352.6734,352.7418,68002.0
2021-05-27 15:40:00,360.98,361.48,360.92,360.94,81312.0,352.7613,353.2499,352.7027,352.7222,81312.0
2021-05-27 15:45:00,360.98,361.12,360.81,360.96,70062.0,352.7613,352.8981,352.5952,352.7418,70062.0
2021-05-27 15:50:00,360.98,361.11,360.54,360.83,206110.0,352.7613,352.8884,352.3313,352.6147,206110.0
2021-05-27 15:55:00,360.91,362.25,360.91,361.25,270052.0,352.6929,354.0024,352.6929,353.0252,270052.0
2021-05-28 09:30:00,363.5,364.01,362.28,362.9,81764.0,355.224,355.7223,354.0317,354.6376,81764.0
2021-05-28 09:35:00,362.87,364.71,362.62,364.01,21025.0,354.6083,356.4064,354.364,355.7223,21025.0
2021-05-28 09:40:00,364.2,364.46,363.53,363.53,19897.0,355.908,356.1621,355.2533,355.2533,19897.0
2021-05-28 09:45:00,363.53,363.82,362.75,362.75,14370.0,355.2533,355.5367,354.491,354.491,14370.0
2021-05-28 09:50:00,362.85,362.95,362.17,362.52,17581.0,354.5888,354.6865,353.9242,354.2663,17581.0
2021-05-28 09:55:00,362.38,362.57,361.59,361.77,34433.0,354.1295,354.3151,353.3574,353.5333,34433.0
2021-05-28 10:00:00,361.77,362.38,361.42,361.54,32142.0,353.5333,354.1295,353.1913,353.3086,32142.0
2021-05-28 10:05:00,361.54,362.17,361.46,361.75,17810.0,353.3086,353.9242,353.2304,353.5138,17810.0
2021-05-28 10:10:00,361.65,361.89,361.33,361.47,10297.0,353.4161,353.6506,353.1034,353.2402,10297.0
2021-05-28 10:15:00,361.48,361.91,361.21,361.77,14142.0,353.2499,353.6702,352.9861,353.5333,14142.0
2021-05-28 10:20:00,361.78,362.22,361.47,361.53,34179.0,353.5431,353.9731,353.2402,353.2988,34179.0
2021-05-28 10:25:00,361.43,361.6,361.14,361.15,21165.0,353.2011,353.3672,352.9177,352.9275,21165.0
2021-05-28 10:30:00,361.13,361.48,361.08,361.26,21820.0,352.9079,353.2499,352.859,353.035,21820.0
2021-05-28 10:35:00,361.26,361.54,361.07,361.41,15433.0,353.035,353.3086,352.8493,353.1815,15433.0
2021-05-28 10:40:00,361.41,361.9,361.4,361.83,13227.0,353.1815,353.6604,353.1718,353.592,13227.0
2021-05-28 10:45:00,361.82,361.82,361.01,361.1,29146.0,353.5822,353.5822,352.7906,352.8786,29146.0
2021-05-28 10:50:00,361.06,361.54,361.01,361.54,12556.0,352.8395,353.3086,352.7906,353.3086,12556.0
2021-05-28 10:55:00,361.52,361.57,361.21,361.47,16037.0,353.289,353.3379,352.9861,353.2402,16037.0
2021-05-28 11:00:00,361.5,361.91,361.44,361.7,21550.0,353.2695,353.6702,353.2109,353.4649,21550.0
2021-05-28 11:05:00,361.76,361.76,361.41,361.68,13160.0,353.5236,353.5236,353.1815,353.4454,13160.0
2021-05-28 11:10:00,361.63,361.86,361.45,361.8,13225.0,353.3965,353.6213,353.2206,353.5627,13225.0
2021-05-28 11:15:00,361.8,361.8,361.45,361.57,10511.0,353.5627,353.5627,353.2206,353.3379,10511.0
2021-05-28 11:20:00,361.59,362.07,361.42,361.89,16150.0,353.3574,353.8265,353.1913,353.6506,16150.0
2021-05-28 11:25:00,361.93,362.0,361.71,361.97,13571.0,353.6897,353.7581,353.4747,353.7288,13571.0
2021-05-28 11:30:00,361.98,362.63,361.97,362.57,17710.0,353.7386,354.3738,353.7288,354.3151,17710.0
2021-05-28 11:35:00,362.65,363.19,362.64,363.0,35407.0,354.3933,354.921,354.3835,354.7353,35407.0
2021-05-28 11:40:00,363.03,363.42,362.93,363.0,23341.0,354.7647,355.1458,354.6669,354.7353,23341.0
2021-05-28 11:45:00,363.0,363.04,362.33,362.43,49196.0,354.7353,354.7744,354.0806,354.1783,49196.0
2021-05-28 11:50:00,362.5,362.59,362.37,362.44,42457.0,354.2467,354.3347,354.1197,354.1881,42457.0
2021-05-28 11:55:00,362.5,363.09,362.48,363.02,37833.0,354.2467,354.8233,354.2272,354.7549,37833.0
2021-05-28 12:00:00,363.05,363.76,362.89,363.26,41866.0,354.7842,355.478,354.6278,354.9894,41866.0
2021-05-28 12:05:00,363.23,364.07,362.81,363.72,67109.0,354.9601,355.781,354.5497,355.4389,67109.0
2021-05-28 12:10:00,363.72,363.77,363.24,363.45,48739.0,355.4389,355.4878,354.9699,355.1751,48739.0
2021-05-28 12:15:00,363.55,363.78,363.41,363.72,37673.0,355.2728,355.4976,355.136,355.4389,37673.0
2021-05-28 12:20:00,363.7,364.36,363.42,364.35,30787.0,355.4194,356.0644,355.1458,356.0546,30787.0
2021-05-28 12:25:00,364.35,364.74,364.26,364.58,60945.0,356.0546,356.4357,355.9666,356.2794,60945.0
2021-05-28 12:30:00,364.55,365.05,364.36,365.03,26749.0,356.25,356.7387,356.0644,356.7191,26749.0
2021-05-28 12:35:00,365.01,365.41,364.91,365.1,13959.0,356.6996,357.0905,356.6018,356.7875,13959.0
2021-05-28 12:40:00,365.13,365.15,364.63,364.81,7979.0,356.8168,356.8364,356.3282,356.5041,7979.0
2021-05-28 12:45:00,364.83,364.86,364.36,364.48,13662.0,356.5237,356.553,356.0644,356.1816,13662.0
2021-05-28 12:50:00,364.47,364.68,363.91,363.92,25294.0,356.1719,356.3771,355.6246,355.6344,25294.0
2021-05-28 12:55:00,363.91,364.01,363.74,363.87,9000.0,355.6246,355.7223,355.4585,355.5855,9000.0
2021-05-28 13:00:00,363.82,364.0,363.75,363.75,7729.0,355.5367,355.7126,355.4683,355.4683,7729.0
2021-05-28 13:05:00,363.71,363.77,363.31,363.54,19389.0,355.4292,355.4878,355.0383,355.263,19389.0
2021-05-28 13:10:00,363.54,363.65,363.33,363.53,13310.0,355.263,355.3705,355.0578,355.2533,13310.0
2021-05-28 13:15:00,363.55,363.6,362.98,362.99,16074.0,355.2728,355.3217,354.7158,354.7256,16074.0
2021-05-28 13:20:00,362.93,363.0,362.59,362.7,17803.0,354.6669,354.7353,354.3347,354.4422,17803.0
2021-05-28 13:25:00,362.69,362.85,362.69,362.73,11271.0,354.4324,354.5888,354.4324,354.4715,11271.0
2021-05-28 13:30:00,362.63,362.92,362.58,362.76,21254.0,354.3738,354.6572,354.3249,354.5008,21254.0
2021-05-28 13:35:00,362.83,362.89,362.46,362.5,11369.0,354.5692,354.6278,354.2076,354.2467,11369.0
2021-05-28 13:40:00,362.47,362.47,362.14,362.19,20491.0,354.2174,354.2174,353.8949,353.9438,20491.0
2021-05-28 13:45:00,362.14,362.41,361.92,362.23,21014.0,353.8949,354.1588,353.6799,353.9829,21014.0
2021-05-28 13:50:00,362.19,362.8,362.19,362.74,11389.0,353.9438,354.5399,353.9438,354.4813,11389.0
2021-05-28 13:55:00,362.69,362.79,362.62,362.78,8038.0,354.4324,354.5301,354.364,354.5203,8038.0
2021-05-28 14:00:00,362.78,363.08,362.68,362.78,13852.0,354.5203,354.8135,354.4226,354.5203,13852.0
2021-05-28 14:05:00,362.72,362.83,362.45,362.66,13300.0,354.4617,354.5692,354.1979,354.4031,13300.0
2021-05-28 14:10:00,362.67,363.06,362.66,362.79,16594.0,354.4128,354.794,354.4031,354.5301,16594.0
2021-05-28 14:15:00,362.71,362.93,362.41,362.58,16091.0,354.4519,354.6669,354.1588,354.3249,16091.0
2021-05-28 14:20:00,362.57,362.57,362.29,362.55,12127.0,354.3151,354.3151,354.0415,354.2956,12127.0
2021-05-28 14:25:00,362.53,362.65,362.41,362.61,9753.0,354.276,354.3933,354.1588,354.3542,9753.0
2021-05-28 14:30:00,362.6,362.79,362.56,362.75,11470.0,354.3444,354.5301,354.3054,354.491,11470.0
2021-05-28 14:35:00,362.75,363.0,362.72,362.91,11313.0,354.491,354.7353,354.4617,354.6474,11313.0
2021-05-28 14:40:00,362.9,362.99,362.73,362.99,8477.0,354.6376,354.7256,354.4715,354.7256,8477.0
2021-05-28 14:45:00,362.94,363.06,362.84,363.02,7909.0,354.6767,354.794,354.579,354.7549,7909.0
2021-05-28 14:50:00,363.05,363.06,362.91,363.04,7547.0,354.7842,354.794,354.6474,354.7744,7547.0
2021-05-28 14:55:00,363.06,363.23,362.95,363.01,11670.0,354.794,354.9601,354.6865,354.7451,11670.0
2021-05-28 15:00:00,363.0,363.04,362.85,362.89,12739.0,354.7353,354.7744,354.5888,354.6278,12739.0
2021-05-28 15:05:00,362.9,362.93,362.41,362.41,20005.0,354.6376,354.6669,354.1588,354.1588,20005.0
2021-05-28 15:10:00,362.37,362.51,362.23,362.27,13329.0,354.1197,354.2565,353.9829,354.022,13329.0
2021-05-28 15:15:00,362.31,362.56,362.29,362.4,10490.0,354.061,354.3054,354.0415,354.149,10490.0
2021-05-28 15:20:00,362.41,362.46,362.31,362.45,10434.0,354.1588,354.2076,354.061,354.1979,10434.0
2021-05-28 15:25:00,362.39,362.41,362.09,362.27,17647.0,354.1392,354.1588,353.8461,354.022,17647.0
2021-05-28 15:30:00,362.3,362.33,361.96,361.99,25954.0,354.0513,354.0806,353.719,353.7483,25954.0
2021-05-28 15:35:00,361.97,362.28,361.93,362.1,26142.0,353.7288,354.0317,353.6897,353.8558,26142.0
2021-05-28 15:40:00,362.05,362.07,361.61,362.0,29823.0,353.807,353.8265,353.377,353.7581,29823.0
2021-05-28 15:45:00,362.02,362.06,361.6,361.75,46945.0,353.7776,353.8167,353.3672,353.5138,46945.0
2021-05-28 15:50:00,361.78,361.97,361.14,361.22,62366.0,353.5431,353.7288,352.9177,352.9959,62366.0
2021-05-28 15:55:00,361.24,361.24,360.41,360.91,219483.0,353.0154,353.0154,352.2043,352.6929,219483.0
2021-06-01 09:30:00,364.48,365.4,363.64,364.14,222830.0,356.1816,357.0807,355.3608,355.8494,222830.0
2021-06-01 09:35:00,363.93,364.51,362.98,364.39,63430.0,355.6442,356.211,354.7158,356.0937,63430.0
2021-06-01 09:40:00,364.44,364.69,363.93,364.49,38182.0,356.1426,356.3869,355.6442,356.1914,38182.0
2021-06-01 09:45:00,364.49,365.27,364.41,364.82,38062.0,356.1914,356.9537,356.1132,356.5139,38062.0
2021-06-01 09:50:00,364.8,365.04,363.83,363.93,39276.0,356.4944,356.7289,355.5464,355.6442,39276.0
2021-06-01 09:55:00,363.86,364.65,363.13,364.2,37426.0,355.5758,356.3478,354.8624,355.908,37426.0
2021-06-01 10:00:00,364.05,364.41,363.66,363.68,50619.0,355.7614,356.1132,355.3803,355.3999,50619.0
2021-06-01 10:05:00,363.63,363.78,363.28,363.51,47503.0,355.351,355.4976,355.009,355.2337,47503.0
2021-06-01 10:10:00,363.42,363.46,362.66,362.68,21615.0,355.1458,355.1849,354.4031,354.4226,21615.0
2021-06-01 10:15:00,362.52,362.54,361.93,362.38,28530.0,354.2663,354.2858,353.6897,354.1295,28530.0
2021-06-01 10:20:00,362.34,362.58,361.92,362.43,24497.0,354.0904,354.3249,353.6799,354.1783,24497.0
2021-06-01 10:25:00,362.52,363.3,362.52,363.3,16298.0,354.2663,355.0285,354.2663,355.0285,16298.0
2021-06-01 10:30:00,363.29,363.8,363.24,363.67,17038.0,355.0187,355.5171,354.9699,355.3901,17038.0
2021-06-01 10:35:00,363.64,364.17,363.56,363.99,31883.0,355.3608,355.8787,355.2826,355.7028,31883.0
2021-06-01 10:40:00,363.95,364.12,363.76,363.9,14771.0,355.6637,355.8298,355.478,355.6148,14771.0
2021-06-01 10:45:00,363.84,363.84,363.15,363.21,10495.0,355.5562,355.5562,354.8819,354.9406,10495.0
2021-06-01 10:50:00,363.21,363.21,362.3,362.52,23519.0,354.9406,354.9406,354.0513,354.2663,23519.0
2021-06-01 10:55:00,362.55,362.88,362.16,362.84,16309.0,354.2956,354.6181,353.9145,354.579,16309.0
2021-06-01 11:00:00,362.81,362.87,362.21,362.27,18258.0,354.5497,354.6083,353.9633,354.022,18258.0
2021-06-01 11:05:00,362.3,362.61,362.09,362.4,10537.0,354.0513,354.3542,353.8461,354.149,10537.0
2021-06-01 11:10:00,362.4,363.1,362.4,363.03,10613.0,354.149,354.8331,354.149,354.7647,10613.0
2021-06-01 11:15:00,363.01,363.01,362.73,362.88,5159.0,354.7451,354.7451,354.4715,354.6181,5159.0
2021-06-01 11:20:00,362.93,363.15,362.49,362.58,13679.0,354.6669,354.8819,354.2369,354.3249,13679.0
2021-06-01 11:25:00,362.62,362.83,362.56,362.73,12505.0,354.364,354.5692,354.3054,354.4715,12505.0
2021-06-01 11:30:00,362.69,362.81,362.41,362.65,7458.0,354.4324,354.5497,354.1588,354.3933,7458.0
2021-06-01 11:35:00,362.59,363.0,362.59,362.82,5807.0,354.3347,354.7353,354.3347,354.5594,5807.0
2021-06-01 11:40:00,362.83,362.84,362.37,362.43,9752.0,354.5692,354.579,354.1197,354.1783,9752.0
2021-06-01 11:45:00,362.38,362.38,361.75,361.85,20288.0,354.1295,354.1295,353.5138,353.6115,20288.0
2021-06-01 11:50:00,361.75,361.85,361.5,361.72,10472.0,353.5138,353.6115,353.2695,353.4845,10472.0
2021-06-01 11:55:00,361.69,361.72,361.37,361.59,5522.0,353.4552,353.4845,353.1424,353.3574,5522.0
2021-06-01 12:00:00,361.6,361.65,361.2,361.2,8577.0,353.3672,353.4161,352.9763,352.9763,8577.0
2021-06-01 12:05:00,361.16,361.37,360.76,360.86,11134.0,352.9372,353.1424,352.5463,352.6441,11134.0
2021-06-01 12:10:00,360.84,360.89,360.44,360.52,17231.0,352.6245,352.6734,352.2336,352.3118,17231.0
2021-06-01 12:15:00,360.52,360.69,360.43,360.64,7692.0,352.3118,352.4779,352.2238,352.4291,7692.0
2021-06-01 12:20:00,360.72,360.95,360.54,360.83,8529.0,352.5072,352.732,352.3313,352.6147,8529.0
2021-06-01 12:25:00,360.73,360.78,360.58,360.73,12796.0,352.517,352.5659,352.3704,352.517,12796.0
2021-06-01 12:30:00,360.74,360.91,360.6,360.91,9053.0,352.5268,352.6929,352.39,352.6929,9053.0
2021-06-01 12:35:00,360.93,361.46,360.9,361.34,22316.0,352.7125,353.2304,352.6831,353.1131,22316.0
2021-06-01 12:40:00,361.31,361.62,361.28,361.41,7086.0,353.0838,353.3868,353.0545,353.1815,7086.0
2021-06-01 12:45:00,361.42,361.54,361.29,361.45,11958.0,353.1913,353.3086,353.0643,353.2206,11958.0
2021-06-01 12:50:00,361.49,361.5,360.95,361.09,9311.0,353.2597,353.2695,352.732,352.8688,9311.0
2021-06-01 12:55:00,361.03,361.37,360.91,361.36,9106.0,352.8102,353.1424,352.6929,353.1327,9106.0
2021-06-01 13:00:00,361.35,361.4,360.89,360.96,11303.0,353.1229,353.1718,352.6734,352.7418,11303.0
2021-06-01 13:05:00,360.85,361.0,360.65,360.86,17653.0,352.6343,352.7809,352.4388,352.6441,17653.0
2021-06-01 13:10:00,360.85,360.95,360.78,360.82,7309.0,352.6343,352.732,352.5659,352.605,7309.0
2021-06-01 13:15:00,360.81,361.03,360.63,360.92,15479.0,352.5952,352.8102,352.4193,352.7027,15479.0
2021-06-01 13:20:00,360.95,361.26,360.9,361.18,13453.0,352.732,353.035,352.6831,352.9568,13453.0
2021-06-01 13:25:00,361.18,361.32,361.07,361.14,10267.0,352.9568,353.0936,352.8493,352.9177,10267.0
2021-06-01 13:30:00,361.12,361.22,361.02,361.15,7270.0,352.8981,352.9959,352.8004,352.9275,7270.0
2021-06-01 13:35:00,361.13,361.33,361.06,361.29,9068.0,352.9079,353.1034,352.8395,353.0643,9068.0
2021-06-01 13:40:00,361.28,361.28,360.92,361.23,31660.0,353.0545,353.0545,352.7027,353.0056,31660.0
2021-06-01 13:45:00,361.23,361.3,361.05,361.3,11927.0,353.0056,353.074,352.8297,353.074,11927.0
2021-06-01 13:50:00,361.33,361.43,361.24,361.27,12704.0,353.1034,353.2011,353.0154,353.0447,12704.0
2021-06-01 13:55:00,361.29,361.52,361.25,361.45,11081.0,353.0643,353.289,353.0252,353.2206,11081.0
2021-06-01 14:00:00,361.43,361.93,361.38,361.9,12584.0,353.2011,353.6897,353.1522,353.6604,12584.0
2021-06-01 14:05:00,361.93,362.13,361.87,361.9,8997.0,353.6897,353.8851,353.6311,353.6604,8997.0
2021-06-01 14:10:00,361.89,361.94,361.63,361.68,12316.0,353.6506,353.6995,353.3965,353.4454,12316.0
2021-06-01 14:15:00,361.67,361.68,361.42,361.45,7531.0,353.4356,353.4454,353.1913,353.2206,7531.0
2021-06-01 14:20:00,361.45,361.64,361.45,361.55,7359.0,353.2206,353.4063,353.2206,353.3183,7359.0
2021-06-01 14:25:00,361.41,361.46,361.12,361.32,10787.0,353.1815,353.2304,352.8981,353.0936,10787.0
2021-06-01 14:30:00,361.31,361.58,361.28,361.5,14744.0,353.0838,353.3477,353.0545,353.2695,14744.0
2021-06-01 14:35:00,361.54,361.58,361.46,361.5,10849.0,353.3086,353.3477,353.2304,353.2695,10849.0
2021-06-01 14:40:00,361.48,361.6,361.23,361.35,14300.0,353.2499,353.3672,353.0056,353.1229,14300.0
2021-06-01 14:45:00,361.35,361.45,361.25,361.35,14540.0,353.1229,353.2206,353.0252,353.1229,14540.0
2021-06-01 14:50:00,361.35,361.45,361.01,361.15,35031.0,353.1229,353.2206,352.7906,352.9275,35031.0
2021-06-01 14:55:00,361.22,361.5,361.22,361.31,9077.0,352.9959,353.2695,352.9959,353.0838,9077.0
2021-06-01 15:00:00,361.38,361.4,361.04,361.35,10582.0,353.1522,353.1718,352.82,353.1229,10582.0
2021-06-01 15:05:00,361.32,361.32,361.04,361.3,8774.0,353.0936,353.0936,352.82,353.074,8774.0
2021-06-01 15:10:00,361.27,361.31,361.14,361.23,11084.0,353.0447,353.0838,352.9177,353.0056,11084.0
2021-06-01 15:15:00,361.22,361.34,361.15,361.34,9776.0,352.9959,353.1131,352.9275,353.1131,9776.0
2021-06-01 15:20:00,361.37,361.65,361.23,361.23,22508.0,353.1424,353.4161,353.0056,353.0056,22508.0
2021-06-01 15:25:00,361.26,361.29,360.62,360.69,21369.0,353.035,353.0643,352.4095,352.4779,21369.0
2021-06-01 15:30:00,360.66,360.82,360.48,360.49,22426.0,352.4486,352.605,352.2727,352.2825,22426.0
2021-06-01 15:35:00,360.46,360.5,359.87,359.96,36717.0,352.2532,352.2923,351.6766,351.7645,36717.0
2021-06-01 15:40:00,359.93,360.04,359.54,359.66,52491.0,351.7352,351.8427,351.3541,351.4714,52491.0
2021-06-01 15:45:00,359.68,360.38,359.55,360.38,31949.0,351.4909,352.175,351.3639,352.175,31949.0
2021-06-01 15:50:00,360.26,360.38,359.85,360.33,40631.0,352.0577,352.175,351.6571,352.1261,40631.0
2021-06-01 15:55:00,360.37,360.53,359.62,359.96,100383.0,352.1652,352.3216,351.4323,351.7645,100383.0
2021-06-02 09:30:00,363.53,365.21,362.88,365.21,138695.0,355.2533,356.895,354.6181,356.895,138695.0
2021-06-02 09:35:00,365.28,367.79,365.12,367.19,91946.0,356.9634,359.4163,356.8071,358.8299,91946.0
2021-06-02 09:40:00,367.5,369.79,367.43,369.63,77030.0,359.1329,361.3707,359.0645,361.2144,77030.0
2021-06-02 09:45:00,369.68,371.17,369.68,369.88,99467.0,361.2632,362.7193,361.2632,361.4587,99467.0
2021-06-02 09:50:00,369.82,370.62,369.6,370.1,44499.0,361.4001,362.1818,361.1851,361.6737,44499.0
2021-06-02 09:55:00,370.23,371.11,370.19,370.53,115746.0,361.8007,362.6607,361.7616,362.0939,115746.0
2021-06-02 10:00:00,370.52,370.54,369.35,370.31,37796.0,362.0841,362.1037,360.9408,361.8789,37796.0
2021-06-02 10:05:00,370.38,370.55,369.43,369.66,35774.0,361.9473,362.1134,361.0189,361.2437,35774.0
2021-06-02 10:10:00,369.72,370.41,369.03,369.09,29970.0,361.3023,361.9766,360.628,360.6867,29970.0
2021-06-02 10:15:00,369.08,369.79,369.03,369.67,19012.0,360.6769,361.3707,360.628,361.2535,19012.0
2021-06-02 10:20:00,369.68,370.49,369.56,370.36,38155.0,361.2632,362.0548,361.146,361.9278,38155.0
2021-06-02 10:25:00,370.36,370.68,369.33,369.81,29232.0,361.9278,362.2405,360.9212,361.3903,29232.0
2021-06-02 10:30:00,369.83,369.92,369.17,369.19,22677.0,361.4098,361.4978,360.7649,360.7844,22677.0
2021-06-02 10:35:00,369.17,369.9,368.77,369.78,18001.0,360.7649,361.4782,360.374,361.361,18001.0
2021-06-02 10:40:00,369.84,370.25,369.71,370.02,19087.0,361.4196,361.8203,361.2926,361.5955,19087.0
2021-06-02 10:45:00,369.95,370.11,369.53,369.75,43984.0,361.5271,361.6835,361.1167,361.3317,43984.0
2021-06-02 10:50:00,369.75,370.11,369.42,369.45,16655.0,361.3317,361.6835,361.0092,361.0385,16655.0
2021-06-02 10:55:00,369.45,369.64,369.19,369.64,13812.0,361.0385,361.2242,360.7844,361.2242,13812.0
2021-06-02 11:00:00,369.61,369.84,368.63,368.97,21871.0,361.1948,361.4196,360.2372,360.5694,21871.0
2021-06-02 11:05:00,368.98,369.12,368.63,368.81,12644.0,360.5792,360.716,360.2372,360.4131,12644.0
2021-06-02 11:10:00,368.73,369.87,368.73,369.66,23148.0,360.3349,361.4489,360.3349,361.2437,23148.0
2021-06-02 11:15:00,369.73,369.78,369.0,369.12,19572.0,361.3121,361.361,360.5987,360.716,19572.0
2021-06-02 11:20:00,369.17,369.4,368.67,369.19,15230.0,360.7649,360.9896,360.2762,360.7844,15230.0
2021-06-02 11:25:00,369.14,369.45,368.71,369.41,9278.0,360.7355,361.0385,360.3153,360.9994,9278.0
2021-06-02 11:30:00,369.47,369.47,368.96,369.0,15490.0,361.058,361.058,360.5596,360.5987,15490.0
2021-06-02 11:35:00,368.94,368.99,368.45,368.48,24457.0,360.5401,360.589,360.0613,360.0906,24457.0
2021-06-02 11:40:00,368.5,369.0,368.48,368.74,16159.0,360.1101,360.5987,360.0906,360.3446,16159.0
2021-06-02 11:45:00,368.81,369.18,368.63,369.15,17771.0,360.4131,360.7746,360.2372,360.7453,17771.0
2021-06-02 11:50:00,369.19,369.24,368.32,368.53,31694.0,360.7844,360.8333,359.9342,360.1394,31694.0
2021-06-02 11:55:00,368.62,369.12,368.6,368.72,14993.0,360.2274,360.716,360.2078,360.3251,14993.0
2021-06-02 12:00:00,368.75,368.86,368.57,368.8,10214.0,360.3544,360.4619,360.1785,360.4033,10214.0
2021-06-02 12:05:00,368.81,368.94,368.57,368.71,13130.0,360.4131,360.5401,360.1785,360.3153,13130.0
2021-06-02 12:10:00,368.65,368.8,368.24,368.49,20175.0,360.2567,360.4033,359.856,360.1003,20175.0
2021-06-02 12:15:00,368.58,368.8,367.78,368.01,19697.0,360.1883,360.4033,359.4065,359.6313,19697.0
2021-06-02 12:20:00,367.98,368.12,367.24,367.39,30217.0,359.602,359.7388,358.8788,359.0254,30217.0
2021-06-02 12:25:00,367.35,367.37,366.72,366.85,25591.0,358.9863,359.0058,358.3706,358.4977,25591.0
2021-06-02 12:30:00,366.92,367.32,366.89,367.23,17038.0,358.5661,358.957,358.5368,358.869,17038.0
2021-06-02 12:35:00,367.19,367.45,366.7,367.27,17634.0,358.8299,359.084,358.3511,358.9081,17634.0
2021-06-02 12:40:00,367.11,367.17,366.93,367.11,13450.0,358.7518,358.8104,358.5759,358.7518,13450.0
2021-06-02 12:45:00,367.18,367.18,366.85,366.91,20822.0,358.8202,358.8202,358.4977,358.5563,20822.0
2021-06-02 12:50:00,366.92,366.92,366.41,366.57,15034.0,358.5661,358.5661,358.0677,358.2241,15034.0
2021-06-02 12:55:00,366.51,366.51,366.04,366.15,15465.0,358.1654,358.1654,357.7061,357.8136,15465.0
2021-06-02 13:00:00,366.17,366.95,366.16,366.94,20257.0,357.8332,358.5954,357.8234,358.5856,20257.0
2021-06-02 13:05:00,367.0,367.23,366.74,366.97,12530.0,358.6443,358.869,358.3902,358.6149,12530.0
2021-06-02 13:10:00,367.03,367.34,366.95,367.28,10448.0,358.6736,358.9765,358.5954,358.9179,10448.0
2021-06-02 13:15:00,367.31,367.41,366.7,366.71,23018.0,358.9472,359.0449,358.3511,358.3609,23018.0
2021-06-02 13:20:00,366.82,367.07,366.62,366.62,14226.0,358.4684,358.7127,358.2729,358.2729,14226.0
2021-06-02 13:25:00,366.45,367.01,366.4,366.93,12055.0,358.1068,358.654,358.0579,358.5759,12055.0
2021-06-02 13:30:00,366.81,366.98,366.64,366.72,8018.0,358.4586,358.6247,358.2925,358.3706,8018.0
2021-06-02 13:35:00,366.72,366.73,366.44,366.55,11767.0,358.3706,358.3804,358.097,358.2045,11767.0
2021-06-02 13:40:00,366.62,367.19,366.62,367.17,16450.0,358.2729,358.8299,358.2729,358.8104,16450.0
2021-06-02 13:45:00,367.23,367.49,367.12,367.15,27305.0,358.869,359.1231,358.7615,358.7908,27305.0
2021-06-02 13:50:00,367.14,367.3,366.8,367.12,21919.0,358.7811,358.9374,358.4488,358.7615,21919.0
2021-06-02 13:55:00,366.97,367.22,366.72,367.22,10687.0,358.6149,358.8593,358.3706,358.8593,10687.0
2021-06-02 14:00:00,367.17,367.22,367.02,367.1,11455.0,358.8104,358.8593,358.6638,358.742,11455.0
2021-06-02 14:05:00,367.12,367.17,366.74,366.75,17593.0,358.7615,358.8104,358.3902,358.4,17593.0
2021-06-02 14:10:00,366.79,366.82,366.33,366.55,33440.0,358.439,358.4684,357.9895,358.2045,33440.0
2021-06-02 14:15:00,366.59,367.26,366.59,367.15,11728.0,358.2436,358.8983,358.2436,358.7908,11728.0
2021-06-02 14:20:00,367.07,367.21,366.98,367.17,9322.0,358.7127,358.8495,358.6247,358.8104,9322.0
2021-06-02 14:25:00,367.16,367.37,367.06,367.06,11047.0,358.8006,359.0058,358.7029,358.7029,11047.0
2021-06-02 14:30:00,367.06,367.17,366.74,367.08,30860.0,358.7029,358.8104,358.3902,358.7224,30860.0
2021-06-02 14:35:00,367.12,367.15,366.64,366.75,13257.0,358.7615,358.7908,358.2925,358.4,13257.0
2021-06-02 14:40:00,366.73,366.75,366.53,366.58,12221.0,358.3804,358.4,358.185,358.2338,12221.0
2021-06-02 14:45:00,366.65,366.97,366.63,366.96,10332.0,358.3022,358.6149,358.2827,358.6052,10332.0
2021-06-02 14:50:00,366.95,366.98,366.66,366.93,8921.0,358.5954,358.6247,358.312,358.5759,8921.0
2021-06-02 14:55:00,367.01,367.01,366.77,366.92,10326.0,358.654,358.654,358.4195,358.5661,10326.0
2021-06-02 15:00:00,366.93,366.94,366.66,366.73,9363.0,358.5759,358.5856,358.312,358.3804,9363.0
2021-06-02 15:05:00,366.78,366.83,366.54,366.65,10397.0,358.4293,358.4781,358.1947,358.3022,10397.0
2021-06-02 15:10:00,366.69,366.81,366.61,366.79,8492.0,358.3413,358.4586,358.2631,358.439,8492.0
2021-06-02 15:15:00,366.82,366.89,366.64,366.7,15006.0,358.4684,358.5368,358.2925,358.3511,15006.0
2021-06-02 15:20:00,366.63,366.76,366.49,366.6,10694.0,358.2827,358.4097,358.1459,358.2534,10694.0
2021-06-02 15:25:00,366.51,366.6,366.35,366.53,13413.0,358.1654,358.2534,358.0091,358.185,13413.0
2021-06-02 15:30:00,366.5,366.68,366.33,366.51,17473.0,358.1556,358.3316,357.9895,358.1654,17473.0
2021-06-02 15:35:00,366.5,366.74,366.4,366.5,17900.0,358.1556,358.3902,358.0579,358.1556,17900.0
2021-06-02 15:40:00,366.54,366.82,366.44,366.8,22211.0,358.1947,358.4684,358.097,358.4488,22211.0
2021-06-02 15:45:00,366.8,366.86,366.6,366.64,36412.0,358.4488,358.5075,358.2534,358.2925,36412.0
2021-06-02 15:50:00,366.54,367.15,366.49,366.99,63872.0,358.1947,358.7908,358.1459,358.6345,63872.0
2021-06-02 15:55:00,367.01,367.07,366.61,366.99,118575.0,358.654,358.7127,358.2631,358.6345,118575.0
2021-06-03 09:30:00,363.36,364.39,363.36,363.49,71892.0,355.0871,356.0937,355.0871,355.2142,71892.0
2021-06-03 09:35:00,363.66,364.04,362.68,363.81,29625.0,355.3803,355.7517,354.4226,355.5269,29625.0
2021-06-03 09:40:00,363.91,364.24,362.78,362.92,17622.0,355.6246,355.9471,354.5203,354.6572,17622.0
2021-06-03 09:45:00,362.81,363.0,362.25,362.49,19493.0,354.5497,354.7353,354.0024,354.2369,19493.0
2021-06-03 09:50:00,362.36,363.15,362.19,362.34,28369.0,354.1099,354.8819,353.9438,354.0904,28369.0
2021-06-03 09:55:00,362.39,363.08,362.27,362.53,16975.0,354.1392,354.8135,354.022,354.276,16975.0
2021-06-03 10:00:00,362.49,363.52,362.33,363.39,28059.0,354.2369,355.2435,354.0806,355.1165,28059.0
2021-06-03 10:05:00,363.43,364.46,363.3,363.93,21022.0,355.1555,356.1621,355.0285,355.6442,21022.0
2021-06-03 10:10:00,363.98,364.27,363.88,363.89,9711.0,355.693,355.9764,355.5953,355.6051,9711.0
2021-06-03 10:15:00,363.85,364.14,363.37,364.09,10984.0,355.566,355.8494,355.0969,355.8005,10984.0
2021-06-03 10:20:00,364.14,364.44,363.91,364.03,8563.0,355.8494,356.1426,355.6246,355.7419,8563.0
2021-06-03 10:25:00,364.03,364.03,363.53,363.6,11096.0,355.7419,355.7419,355.2533,355.3217,11096.0
2021-06-03 10:30:00,363.56,363.76,363.41,363.75,7416.0,355.2826,355.478,355.136,355.4683,7416.0
2021-06-03 10:35:00,363.68,363.73,362.62,362.64,18231.0,355.3999,355.4487,354.364,354.3835,18231.0
2021-06-03 10:40:00,362.62,362.62,362.33,362.37,11920.0,354.364,354.364,354.0806,354.1197,11920.0
2021-06-03 10:45:00,362.4,363.71,362.31,363.53,16683.0,354.149,355.4292,354.061,355.2533,16683.0
2021-06-03 10:50:00,363.6,364.74,363.6,364.63,20425.0,355.3217,356.4357,355.3217,356.3282,20425.0
2021-06-03 10:55:00,364.61,365.72,364.58,365.65,17664.0,356.3087,357.3934,356.2794,357.325,17664.0
2021-06-03 11:00:00,365.65,365.92,365.49,365.91,16488.0,357.325,357.5889,357.1686,357.5791,16488.0
2021-06-03 11:05:00,365.83,366.4,365.83,366.38,14273.0,357.5009,358.0579,357.5009,358.0384,14273.0
2021-06-03 11:10:00,366.44,366.69,366.13,366.47,21688.0,358.097,358.3413,357.7941,358.1263,21688.0
2021-06-03 11:15:00,366.44,366.44,365.66,365.72,8715.0,358.097,358.097,357.3348,357.3934,8715.0
2021-06-03 11:20:00,365.71,366.12,365.5,365.74,7783.0,357.3836,357.7843,357.1784,357.413,7783.0
2021-06-03 11:25:00,365.68,366.34,365.68,366.15,5635.0,357.3543,357.9993,357.3543,357.8136,5635.0
2021-06-03 11:30:00,366.22,366.22,365.65,365.66,8864.0,357.882,357.882,357.325,357.3348,8864.0
2021-06-03 11:35:00,365.66,365.79,365.15,365.15,5973.0,357.3348,357.4618,356.8364,356.8364,5973.0
2021-06-03 11:40:00,365.16,365.3,365.11,365.26,5695.0,356.8462,356.983,356.7973,356.9439,5695.0
2021-06-03 11:45:00,365.26,365.26,364.74,364.87,7262.0,356.9439,356.9439,356.4357,356.5628,7262.0
2021-06-03 11:50:00,364.91,365.07,364.29,364.42,18170.0,356.6018,356.7582,355.996,356.123,18170.0
2021-06-03 11:55:00,364.49,364.49,363.56,364.07,34266.0,356.1914,356.1914,355.2826,355.781,34266.0
2021-06-03 12:00:00,364.2,364.33,363.84,364.09,8737.0,355.908,356.0351,355.5562,355.8005,8737.0
2021-06-03 12:05:00,364.02,364.68,364.0,364.51,9430.0,355.7321,356.3771,355.7126,356.211,9430.0
2021-06-03 12:10:00,364.5,364.51,364.19,364.26,6178.0,356.2012,356.211,355.8982,355.9666,6178.0
2021-06-03 12:15:00,364.15,364.15,363.83,363.83,8658.0,355.8592,355.8592,355.5464,355.5464,8658.0
2021-06-03 12:20:00,363.86,364.02,363.74,363.95,8859.0,355.5758,355.7321,355.4585,355.6637,8859.0
2021-06-03 12:25:00,363.9,364.22,363.73,364.2,5603.0,355.6148,355.9276,355.4487,355.908,5603.0
2021-06-03 12:30:00,364.18,364.18,363.57,363.71,13772.0,355.8885,355.8885,355.2924,355.4292,13772.0
2021-06-03 12:35:00,363.69,364.34,363.69,364.33,7518.0,355.4096,356.0448,355.4096,356.0351,7518.0
2021-06-03 12:40:00,364.35,364.67,364.35,364.58,8465.0,356.0546,356.3673,356.0546,356.2794,8465.0
2021-06-03 12:45:00,364.54,364.65,364.3,364.33,8803.0,356.2403,356.3478,356.0057,356.0351,8803.0
2021-06-03 12:50:00,364.39,364.43,364.02,364.26,8864.0,356.0937,356.1328,355.7321,355.9666,8864.0
2021-06-03 12:55:00,364.3,364.64,364.29,364.48,7417.0,356.0057,356.338,355.996,356.1816,7417.0
2021-06-03 13:00:00,364.42,364.42,364.09,364.21,8900.0,356.123,356.123,355.8005,355.9178,8900.0
2021-06-03 13:05:00,364.3,364.31,363.59,363.98,12379.0,356.0057,356.0155,355.3119,355.693,12379.0
2021-06-03 13:10:00,364.05,364.05,363.67,363.72,4770.0,355.7614,355.7614,355.3901,355.4389,4770.0
2021-06-03 13:15:00,363.72,364.12,363.65,364.12,3401.0,355.4389,355.8298,355.3705,355.8298,3401.0
2021-06-03 13:20:00,364.16,364.36,364.11,364.24,5350.0,355.8689,356.0644,355.8201,355.9471,5350.0
2021-06-03 13:25:00,364.2,364.22,364.0,364.06,6147.0,355.908,355.9276,355.7126,355.7712,6147.0
2021-06-03 13:30:00,364.03,364.05,363.86,363.99,6051.0,355.7419,355.7614,355.5758,355.7028,6051.0
2021-06-03 13:35:00,363.98,364.29,363.58,364.24,13907.0,355.693,355.996,355.3021,355.9471,13907.0
2021-06-03 13:40:00,364.25,364.42,363.94,363.98,13692.0,355.9569,356.123,355.6539,355.693,13692.0
2021-06-03 13:45:00,363.99,364.18,363.7,363.94,10179.0,355.7028,355.8885,355.4194,355.6539,10179.0
2021-06-03 13:50:00,363.95,364.25,363.93,364.0,8048.0,355.6637,355.9569,355.6442,355.7126,8048.0
2021-06-03 13:55:00,363.96,364.14,363.9,363.96,6433.0,355.6735,355.8494,355.6148,355.6735,6433.0
2021-06-03 14:00:00,363.95,363.98,363.79,363.9,7095.0,355.6637,355.693,355.5073,355.6148,7095.0
2021-06-03 14:05:00,363.98,364.1,363.87,363.94,13804.0,355.693,355.8103,355.5855,355.6539,13804.0
2021-06-03 14:10:00,363.98,364.02,363.46,363.59,9287.0,355.693,355.7321,355.1849,355.3119,9287.0
2021-06-03 14:15:00,363.56,363.62,363.41,363.58,9115.0,355.2826,355.3412,355.136,355.3021,9115.0
2021-06-03 14:20:00,363.58,363.71,363.5,363.59,7951.0,355.3021,355.4292,355.224,355.3119,7951.0
2021-06-03 14:25:00,363.51,363.56,363.27,363.27,6270.0,355.2337,355.2826,354.9992,354.9992,6270.0
2021-06-03 14:30:00,363.21,363.52,363.21,363.48,5730.0,354.9406,355.2435,354.9406,355.2044,5730.0
2021-06-03 14:35:00,363.49,363.53,363.1,363.16,9147.0,355.2142,355.2533,354.8331,354.8917,9147.0
2021-06-03 14:40:00,363.15,363.18,362.89,363.09,7652.0,354.8819,354.9112,354.6278,354.8233,7652.0
2021-06-03 14:45:00,363.0,363.13,362.88,363.13,5998.0,354.7353,354.8624,354.6181,354.8624,5998.0
2021-06-03 14:50:00,363.0,363.21,362.98,363.12,3441.0,354.7353,354.9406,354.7158,354.8526,3441.0
2021-06-03 14:55:00,363.16,363.39,363.1,363.1,4891.0,354.8917,355.1165,354.8331,354.8331,4891.0
2021-06-03 15:00:00,363.19,363.37,363.08,363.14,7512.0,354.921,355.0969,354.8135,354.8721,7512.0
2021-06-03 15:05:00,363.09,363.09,362.94,363.07,6417.0,354.8233,354.8233,354.6767,354.8037,6417.0
2021-06-03 15:10:00,363.08,363.52,363.08,363.52,5908.0,354.8135,355.2435,354.8135,355.2435,5908.0
2021-06-03 15:15:00,363.46,363.5,363.2,363.21,6138.0,355.1849,355.224,354.9308,354.9406,6138.0
2021-06-03 15:20:00,363.15,363.32,363.0,363.22,5070.0,354.8819,355.048,354.7353,354.9503,5070.0
2021-06-03 15:25:00,363.25,363.26,363.0,363.2,6067.0,354.9796,354.9894,354.7353,354.9308,6067.0
2021-06-03 15:30:00,363.22,363.25,362.73,362.74,17718.0,354.9503,354.9796,354.4715,354.4813,17718.0
2021-06-03 15:35:00,362.69,362.8,362.55,362.63,26068.0,354.4324,354.5399,354.2956,354.3738,26068.0
2021-06-03 15:40:00,362.64,362.68,362.33,362.43,29015.0,354.3835,354.4226,354.0806,354.1783,29015.0
2021-06-03 15:45:00,362.41,362.51,362.15,362.32,42423.0,354.1588,354.2565,353.9047,354.0708,42423.0
2021-06-03 15:50:00,362.46,362.6,362.33,362.35,53499.0,354.2076,354.3444,354.0806,354.1001,53499.0
2021-06-03 15:55:00,362.39,362.45,361.73,361.78,131026.0,354.1392,354.1979,353.4943,353.5431,131026.0
2021-06-04 09:30:00,364.31,366.36,363.78,365.54,78932.0,356.0155,358.0188,355.4976,357.2175,78932.0
2021-06-04 09:35:00,365.65,366.42,365.49,366.41,38722.0,357.325,358.0775,357.1686,358.0677,38722.0
2021-06-04 09:40:00,366.47,366.63,364.62,365.23,21456.0,358.1263,358.2827,356.3185,356.9146,21456.0
2021-06-04 09:45:00,365.21,365.4,364.74,364.96,19633.0,356.895,357.0807,356.4357,356.6507,19633.0
2021-06-04 09:50:00,365.07,365.54,364.76,364.76,20403.0,356.7582,357.2175,356.4553,356.4553,20403.0
2021-06-04 09:55:00,364.99,365.24,364.3,364.42,15993.0,356.68,356.9243,356.0057,356.123,15993.0
2021-06-04 10:00:00,364.51,365.03,364.31,364.53,15412.0,356.211,356.7191,356.0155,356.2305,15412.0
2021-06-04 10:05:00,364.52,364.66,364.11,364.56,13550.0,356.2207,356.3575,355.8201,356.2598,13550.0
2021-06-04 10:10:00,364.55,364.65,363.81,364.38,8261.0,356.25,356.3478,355.5269,356.0839,8261.0
2021-06-04 10:15:00,364.48,365.06,364.34,364.63,6510.0,356.1816,356.7484,356.0448,356.3282,6510.0
2021-06-04 10:20:00,364.7,365.1,364.53,365.0,7402.0,356.3966,356.7875,356.2305,356.6898,7402.0
2021-06-04 10:25:00,365.04,365.04,364.18,364.42,11061.0,356.7289,356.7289,355.8885,356.123,11061.0
2021-06-04 10:30:00,364.51,364.61,363.98,364.0,10607.0,356.211,356.3087,355.693,355.7126,10607.0
2021-06-04 10:35:00,363.92,364.32,363.79,364.0,10637.0,355.6344,356.0253,355.5073,355.7126,10637.0
2021-06-04 10:40:00,364.08,364.26,363.78,363.86,11930.0,355.7907,355.9666,355.4976,355.5758,11930.0
2021-06-04 10:45:00,363.98,364.19,363.7,363.94,11218.0,355.693,355.8982,355.4194,355.6539,11218.0
2021-06-04 10:50:00,363.98,364.36,363.8,364.12,7867.0,355.693,356.0644,355.5171,355.8298,7867.0
2021-06-04 10:55:00,364.1,364.43,364.03,364.25,8253.0,355.8103,356.1328,355.7419,355.9569,8253.0
2021-06-04 11:00:00,364.3,364.95,364.27,364.77,8542.0,356.0057,356.6409,355.9764,356.465,8542.0
2021-06-04 11:05:00,364.89,365.28,364.85,365.28,12866.0,356.5823,356.9634,356.5432,356.9634,12866.0
2021-06-04 11:10:00,365.2,365.27,364.73,364.73,7502.0,356.8852,356.9537,356.4259,356.4259,7502.0
2021-06-04 11:15:00,364.78,364.9,364.58,364.58,5909.0,356.4748,356.5921,356.2794,356.2794,5909.0
2021-06-04 11:20:00,364.64,364.92,364.4,364.55,17664.0,356.338,356.6116,356.1035,356.25,17664.0
2021-06-04 11:25:00,364.53,364.77,364.21,364.42,5594.0,356.2305,356.465,355.9178,356.123,5594.0
2021-06-04 11:30:00,364.45,364.5,364.09,364.09,10874.0,356.1523,356.2012,355.8005,355.8005,10874.0
2021-06-04 11:35:00,364.1,364.23,363.99,364.12,12654.0,355.8103,355.9373,355.7028,355.8298,12654.0
2021-06-04 11:40:00,364.08,364.25,364.0,364.19,13588.0,355.7907,355.9569,355.7126,355.8982,13588.0
2021-06-04 11:45:00,364.19,364.32,363.92,364.25,12170.0,355.8982,356.0253,355.6344,355.9569,12170.0
2021-06-04 11:50:00,364.25,364.28,364.09,364.14,4779.0,355.9569,355.9862,355.8005,355.8494,4779.0
2021-06-04 11:55:00,364.16,364.49,364.11,364.47,7159.0,355.8689,356.1914,355.8201,356.1719,7159.0
2021-06-04 12:00:00,364.49,364.5,364.23,364.23,5701.0,356.1914,356.2012,355.9373,355.9373,5701.0
2021-06-04 12:05:00,364.27,364.27,364.0,364.13,5419.0,355.9764,355.9764,355.7126,355.8396,5419.0
2021-06-04 12:10:00,364.18,364.35,364.12,364.35,3541.0,355.8885,356.0546,355.8298,356.0546,3541.0
2021-06-04 12:15:00,364.32,364.32,364.19,364.29,3782.0,356.0253,356.0253,355.8982,355.996,3782.0
2021-06-04 12:20:00,364.24,364.33,364.18,364.24,4903.0,355.9471,356.0351,355.8885,355.9471,4903.0
2021-06-04 12:25:00,364.26,364.46,364.23,364.45,4937.0,355.9666,356.1621,355.9373,356.1523,4937.0
2021-06-04 12:30:00,364.46,364.5,364.42,364.45,13219.0,356.1621,356.2012,356.123,356.1523,13219.0
2021-06-04 12:35:00,364.42,364.77,364.41,364.73,8824.0,356.123,356.465,356.1132,356.4259,8824.0
2021-06-04 12:40:00,364.69,364.91,364.62,364.69,4519.0,356.3869,356.6018,356.3185,356.3869,4519.0
2021-06-04 12:45:00,364.63,364.72,364.43,364.68,5511.0,356.3282,356.4162,356.1328,356.3771,5511.0
2021-06-04 12:50:00,364.67,364.68,364.56,364.66,5415.0,356.3673,356.3771,356.2598,356.3575,5415.0
2021-06-04 12:55:00,364.62,364.62,364.19,364.31,6563.0,356.3185,356.3185,355.8982,356.0155,6563.0
2021-06-04 13:00:00,364.27,364.52,364.2,364.34,7009.0,355.9764,356.2207,355.908,356.0448,7009.0
2021-06-04 13:05:00,364.27,364.29,364.07,364.25,9748.0,355.9764,355.996,355.781,355.9569,9748.0
2021-06-04 13:10:00,364.33,364.38,364.2,364.31,6279.0,356.0351,356.0839,355.908,356.0155,6279.0
2021-06-04 13:15:00,364.34,364.49,364.3,364.37,8583.0,356.0448,356.1914,356.0057,356.0741,8583.0
2021-06-04 13:20:00,364.34,364.37,364.13,364.19,5939.0,356.0448,356.0741,355.8396,355.8982,5939.0
2021-06-04 13:25:00,364.23,364.31,364.2,364.23,3305.0,355.9373,356.0155,355.908,355.9373,3305.0
2021-06-04 13:30:00,364.25,364.49,364.24,364.45,6429.0,355.9569,356.1914,355.9471,356.1523,6429.0
2021-06-04 13:35:00,364.49,364.49,364.36,364.43,6222.0,356.1914,356.1914,356.0644,356.1328,6222.0
2021-06-04 13:40:00,364.45,364.77,364.41,364.74,10857.0,356.1523,356.465,356.1132,356.4357,10857.0
2021-06-04 13:45:00,364.77,365.0,364.74,365.0,4125.0,356.465,356.6898,356.4357,356.6898,4125.0
2021-06-04 13:50:00,364.96,365.16,364.86,365.16,8133.0,356.6507,356.8462,356.553,356.8462,8133.0
2021-06-04 13:55:00,365.19,365.29,365.12,365.26,6393.0,356.8755,356.9732,356.8071,356.9439,6393.0
2021-06-04 14:00:00,365.22,365.35,365.14,365.18,4557.0,356.9048,357.0318,356.8266,356.8657,4557.0
2021-06-04 14:05:00,365.22,365.39,365.16,365.37,10333.0,356.9048,357.0709,356.8462,357.0514,10333.0
2021-06-04 14:10:00,365.38,365.39,365.21,365.21,9066.0,357.0611,357.0709,356.895,356.895,9066.0
2021-06-04 14:15:00,365.23,365.46,365.18,365.39,8907.0,356.9146,357.1393,356.8657,357.0709,8907.0
2021-06-04 14:20:00,365.39,365.5,365.23,365.24,10960.0,357.0709,357.1784,356.9146,356.9243,10960.0
2021-06-04 14:25:00,365.15,365.65,365.15,365.64,16593.0,356.8364,357.325,356.8364,357.3152,16593.0
2021-06-04 14:30:00,365.67,366.18,365.67,366.18,11935.0,357.3445,357.8429,357.3445,357.8429,11935.0
2021-06-04 14:35:00,366.12,366.3,365.97,366.16,6822.0,357.7843,357.9602,357.6377,357.8234,6822.0
2021-06-04 14:40:00,366.14,366.23,366.09,366.12,9867.0,357.8038,357.8918,357.755,357.7843,9867.0
2021-06-04 14:45:00,366.14,366.28,366.11,366.24,6646.0,357.8038,357.9407,357.7745,357.9016,6646.0
2021-06-04 14:50:00,366.2,366.21,365.86,366.15,5167.0,357.8625,357.8723,357.5302,357.8136,5167.0
2021-06-04 14:55:00,366.16,366.28,365.97,365.97,8572.0,357.8234,357.9407,357.6377,357.6377,8572.0
2021-06-04 15:00:00,365.97,366.23,365.97,366.2,6753.0,357.6377,357.8918,357.6377,357.8625,6753.0
2021-06-04 15:05:00,366.18,366.21,365.88,365.9,12618.0,357.8429,357.8723,357.5498,357.5693,12618.0
2021-06-04 15:10:00,365.89,366.19,365.8,365.96,17039.0,357.5595,357.8527,357.4716,357.6279,17039.0
2021-06-04 15:15:00,365.88,365.98,365.85,365.93,8140.0,357.5498,357.6475,357.5204,357.5986,8140.0
2021-06-04 15:20:00,365.92,365.95,365.77,365.85,9572.0,357.5889,357.6182,357.4423,357.5204,9572.0
2021-06-04 15:25:00,365.88,365.93,365.76,365.82,14337.0,357.5498,357.5986,357.4325,357.4911,14337.0
2021-06-04 15:30:00,365.8,365.84,365.7,365.81,23221.0,357.4716,357.5107,357.3739,357.4814,23221.0
2021-06-04 15:35:00,365.83,366.19,365.48,365.54,33728.0,357.5009,357.8527,357.1589,357.2175,33728.0
2021-06-04 15:40:00,365.54,365.6,365.19,365.54,28571.0,357.2175,357.2761,356.8755,357.2175,28571.0
2021-06-04 15:45:00,365.55,365.73,365.37,365.73,25804.0,357.2273,357.4032,357.0514,357.4032,25804.0
2021-06-04 15:50:00,365.71,365.86,365.46,365.78,30008.0,357.3836,357.5302,357.1393,357.452,30008.0
2021-06-04 15:55:00,365.78,366.06,365.11,366.02,141916.0,357.452,357.7257,356.7973,357.6866,141916.0
2021-06-07 09:30:00,367.8,369.53,367.79,369.19,88503.0,359.4261,361.1167,359.4163,360.7844,88503.0
2021-06-07 09:35:00,369.31,371.35,369.08,371.21,56106.0,360.9017,362.8952,360.6769,362.7584,56106.0
2021-06-07 09:40:00,371.21,371.27,370.34,370.77,72888.0,362.7584,362.817,361.9082,362.3284,72888.0
2021-06-07 09:45:00,370.93,370.93,369.63,369.76,29345.0,362.4848,362.4848,361.2144,361.3414,29345.0
2021-06-07 09:50:00,369.73,369.73,367.63,367.72,27771.0,361.3121,361.3121,359.2599,359.3479,27771.0
2021-06-07 09:55:00,367.83,368.2,367.56,367.62,14741.0,359.4554,359.8169,359.1915,359.2501,14741.0
2021-06-07 10:00:00,367.74,367.74,367.02,367.45,17622.0,359.3674,359.3674,358.6638,359.084,17622.0
2021-06-07 10:05:00,367.43,367.89,367.13,367.16,10959.0,359.0645,359.514,358.7713,358.8006,10959.0
2021-06-07 10:10:00,367.09,367.25,366.3,366.41,35008.0,358.7322,358.8886,357.9602,358.0677,35008.0
2021-06-07 10:15:00,366.41,366.46,366.08,366.31,8988.0,358.0677,358.1166,357.7452,357.97,8988.0
2021-06-07 10:20:00,366.33,366.4,365.84,366.23,15975.0,357.9895,358.0579,357.5107,357.8918,15975.0
2021-06-07 10:25:00,366.32,366.59,365.95,365.99,6712.0,357.9797,358.2436,357.6182,357.6573,6712.0
2021-06-07 10:30:00,365.93,366.26,365.91,366.19,5903.0,357.5986,357.9211,357.5791,357.8527,5903.0
2021-06-07 10:35:00,366.14,366.29,365.83,365.84,8506.0,357.8038,357.9504,357.5009,357.5107,8506.0
2021-06-07 10:40:00,365.8,365.8,365.51,365.67,8439.0,357.4716,357.4716,357.1882,357.3445,8439.0
2021-06-07 10:45:00,365.67,365.87,365.5,365.77,9909.0,357.3445,357.54,357.1784,357.4423,9909.0
2021-06-07 10:50:00,365.77,366.23,365.72,366.05,9219.0,357.4423,357.8918,357.3934,357.7159,9219.0
2021-06-07 10:55:00,366.07,366.07,365.5,365.76,11050.0,357.7354,357.7354,357.1784,357.4325,11050.0
2021-06-07 11:00:00,365.71,366.22,365.65,366.0,11749.0,357.3836,357.882,357.325,357.667,11749.0
2021-06-07 11:05:00,365.95,366.12,365.53,365.69,7359.0,357.6182,357.7843,357.2077,357.3641,7359.0
2021-06-07 11:10:00,365.64,365.84,365.4,365.57,5413.0,357.3152,357.5107,357.0807,357.2468,5413.0
2021-06-07 11:15:00,365.57,365.61,365.25,365.25,8098.0,357.2468,357.2859,356.9341,356.9341,8098.0
2021-06-07 11:20:00,365.3,365.3,364.6,364.83,16127.0,356.983,356.983,356.2989,356.5237,16127.0
2021-06-07 11:25:00,364.83,364.92,364.65,364.8,5019.0,356.5237,356.6116,356.3478,356.4944,5019.0
2021-06-07 11:30:00,364.75,365.29,364.72,365.29,14479.0,356.4455,356.9732,356.4162,356.9732,14479.0
2021-06-07 11:35:00,365.21,365.68,365.16,365.36,16803.0,356.895,357.3543,356.8462,357.0416,16803.0
2021-06-07 11:40:00,365.29,365.5,365.07,365.38,8980.0,356.9732,357.1784,356.7582,357.0611,8980.0
2021-06-07 11:45:00,365.33,365.58,365.24,365.36,9497.0,357.0123,357.2566,356.9243,357.0416,9497.0
2021-06-07 11:50:00,365.39,365.41,365.06,365.11,6970.0,357.0709,357.0905,356.7484,356.7973,6970.0
2021-06-07 11:55:00,365.1,365.23,364.89,365.23,15781.0,356.7875,356.9146,356.5823,356.9146,15781.0
2021-06-07 12:00:00,365.2,365.31,364.81,364.87,8484.0,356.8852,356.9927,356.5041,356.5628,8484.0
2021-06-07 12:05:00,364.87,365.08,364.83,364.87,6642.0,356.5628,356.768,356.5237,356.5628,6642.0
2021-06-07 12:10:00,364.83,364.91,364.52,364.6,12146.0,356.5237,356.6018,356.2207,356.2989,12146.0
2021-06-07 12:15:00,364.64,364.72,364.4,364.4,5762.0,356.338,356.4162,356.1035,356.1035,5762.0
2021-06-07 12:20:00,364.41,364.51,364.09,364.11,5325.0,356.1132,356.211,355.8005,355.8201,5325.0
2021-06-07 12:25:00,364.12,364.15,363.8,363.84,6922.0,355.8298,355.8592,355.5171,355.5562,6922.0
2021-06-07 12:30:00,363.85,364.03,363.68,363.77,7672.0,355.566,355.7419,355.3999,355.4878,7672.0
2021-06-07 12:35:00,363.85,364.55,363.84,364.48,9588.0,355.566,356.25,355.5562,356.1816,9588.0
2021-06-07 12:40:00,364.48,364.6,364.15,364.25,6318.0,356.1816,356.2989,355.8592,355.9569,6318.0
2021-06-07 12:45:00,364.28,364.33,364.16,364.27,3233.0,355.9862,356.0351,355.8689,355.9764,3233.0
2021-06-07 12:50:00,364.31,364.39,364.17,364.26,2898.0,356.0155,356.0937,355.8787,355.9666,2898.0
2021-06-07 12:55:00,364.24,364.29,363.96,364.05,6545.0,355.9471,355.996,355.6735,355.7614,6545.0
2021-06-07 13:00:00,364.06,364.19,363.96,364.04,5796.0,355.7712,355.8982,355.6735,355.7517,5796.0
2021-06-07 13:05:00,364.06,364.06,363.73,363.73,5647.0,355.7712,355.7712,355.4487,355.4487,5647.0
2021-06-07 13:10:00,363.72,363.75,363.51,363.69,6687.0,355.4389,355.4683,355.2337,355.4096,6687.0
2021-06-07 13:15:00,363.87,363.87,363.59,363.59,8156.0,355.5855,355.5855,355.3119,355.3119,8156.0
2021-06-07 13:20:00,363.67,363.81,363.64,363.72,4349.0,355.3901,355.5269,355.3608,355.4389,4349.0
2021-06-07 13:25:00,363.65,363.66,363.28,363.5,11488.0,355.3705,355.3803,355.009,355.224,11488.0
2021-06-07 13:30:00,363.63,363.79,363.47,363.79,4630.0,355.351,355.5073,355.1946,355.5073,4630.0
2021-06-07 13:35:00,363.7,363.79,363.6,363.72,3271.0,355.4194,355.5073,355.3217,355.4389,3271.0
2021-06-07 13:40:00,363.71,364.28,363.71,364.14,10107.0,355.4292,355.9862,355.4292,355.8494,10107.0
2021-06-07 13:45:00,364.17,364.25,363.92,364.07,5530.0,355.8787,355.9569,355.6344,355.781,5530.0
2021-06-07 13:50:00,364.1,364.4,364.09,364.4,5748.0,355.8103,356.1035,355.8005,356.1035,5748.0
2021-06-07 13:55:00,364.42,364.62,364.37,364.51,5383.0,356.123,356.3185,356.0741,356.211,5383.0
2021-06-07 14:00:00,364.57,364.58,364.3,364.35,7828.0,356.2696,356.2794,356.0057,356.0546,7828.0
2021-06-07 14:05:00,364.34,364.75,364.33,364.56,7963.0,356.0448,356.4455,356.0351,356.2598,7963.0
2021-06-07 14:10:00,364.6,364.73,364.45,364.73,3674.0,356.2989,356.4259,356.1523,356.4259,3674.0
2021-06-07 14:15:00,364.71,364.85,364.65,364.7,6248.0,356.4064,356.5432,356.3478,356.3966,6248.0
2021-06-07 14:20:00,364.7,364.74,364.58,364.68,7905.0,356.3966,356.4357,356.2794,356.3771,7905.0
2021-06-07 14:25:00,364.63,364.69,364.44,364.69,3268.0,356.3282,356.3869,356.1426,356.3869,3268.0
2021-06-07 14:30:00,364.76,364.82,364.58,364.71,10791.0,356.4553,356.5139,356.2794,356.4064,10791.0
2021-06-07 14:35:00,364.73,364.8,364.57,364.7,5044.0,356.4259,356.4944,356.2696,356.3966,5044.0
2021-06-07 14:40:00,364.69,364.69,364.5,364.63,5625.0,356.3869,356.3869,356.2012,356.3282,5625.0
2021-06-07 14:45:00,364.64,364.8,364.61,364.65,3371.0,356.338,356.4944,356.3087,356.3478,3371.0
2021-06-07 14:50:00,364.76,364.88,364.64,364.74,4970.0,356.4553,356.5725,356.338,356.4357,4970.0
2021-06-07 14:55:00,364.75,365.03,364.75,364.85,12192.0,356.4455,356.7191,356.4455,356.5432,12192.0
2021-06-07 15:00:00,364.91,365.11,364.8,365.08,5323.0,356.6018,356.7973,356.4944,356.768,5323.0
2021-06-07 15:05:00,365.05,365.1,364.88,364.98,3968.0,356.7387,356.7875,356.5725,356.6703,3968.0
2021-06-07 15:10:00,364.99,365.12,364.96,365.03,4951.0,356.68,356.8071,356.6507,356.7191,4951.0
2021-06-07 15:15:00,365.01,365.03,364.85,364.89,5255.0,356.6996,356.7191,356.5432,356.5823,5255.0
2021-06-07 15:20:00,364.92,365.04,364.82,364.99,6663.0,356.6116,356.7289,356.5139,356.68,6663.0
2021-06-07 15:25:00,364.95,364.98,364.39,364.45,16454.0,356.6409,356.6703,356.0937,356.1523,16454.0
2021-06-07 15:30:00,364.46,364.52,364.07,364.21,13816.0,356.1621,356.2207,355.781,355.9178,13816.0
2021-06-07 15:35:00,364.17,364.24,363.91,363.91,11102.0,355.8787,355.9471,355.6246,355.6246,11102.0
2021-06-07 15:40:00,363.9,364.29,363.76,364.04,18798.0,355.6148,355.996,355.478,355.7517,18798.0
2021-06-07 15:45:00,364.09,364.39,364.01,364.38,15431.0,355.8005,356.0937,355.7223,356.0839,15431.0
2021-06-07 15:50:00,364.44,364.67,364.39,364.56,29336.0,356.1426,356.3673,356.0937,356.2598,29336.0
2021-06-07 15:55:00,364.52,364.57,363.94,364.02,135847.0,356.2207,356.2696,355.6539,355.7321,135847.0
2021-06-08 09:30:00,365.0,365.62,363.82,364.3,66934.0,356.6898,357.2957,355.5367,356.0057,66934.0
2021-06-08 09:35:00,364.21,364.94,364.05,364.83,17882.0,355.9178,356.6312,355.7614,356.5237,17882.0
2021-06-08 09:40:00,364.71,365.03,363.88,364.17,17774.0,356.4064,356.7191,355.5953,355.8787,17774.0
2021-06-08 09:45:00,364.17,364.2,363.23,363.89,33749.0,355.8787,355.908,354.9601,355.6051,33749.0
2021-06-08 09:50:00,363.88,364.28,363.49,363.86,44917.0,355.5953,355.9862,355.2142,355.5758,44917.0
2021-06-08 09:55:00,363.87,364.95,363.78,364.9,23203.0,355.5855,356.6409,355.4976,356.5921,23203.0
2021-06-08 10:00:00,364.71,366.2,364.49,366.1,33946.0,356.4064,357.8625,356.1914,357.7648,33946.0
2021-06-08 10:05:00,366.06,367.12,366.0,366.92,24603.0,357.7257,358.7615,357.667,358.5661,24603.0
2021-06-08 10:10:00,366.9,367.13,366.68,366.81,17684.0,358.5465,358.7713,358.3316,358.4586,17684.0
2021-06-08 10:15:00,366.89,366.92,365.91,366.17,20977.0,358.5368,358.5661,357.5791,357.8332,20977.0
2021-06-08 10:20:00,366.2,366.34,365.71,365.76,28617.0,357.8625,357.9993,357.3836,357.4325,28617.0
2021-06-08 10:25:00,365.7,366.03,365.55,365.71,9879.0,357.3739,357.6963,357.2273,357.3836,9879.0
2021-06-08 10:30:00,365.62,365.87,365.4,365.75,19226.0,357.2957,357.54,357.0807,357.4227,19226.0
2021-06-08 10:35:00,365.65,365.81,365.43,365.51,48993.0,357.325,357.4814,357.11,357.1882,48993.0
2021-06-08 10:40:00,365.55,366.04,365.47,365.94,10511.0,357.2273,357.7061,357.1491,357.6084,10511.0
2021-06-08 10:45:00,365.91,366.29,365.71,366.27,12060.0,357.5791,357.9504,357.3836,357.9309,12060.0
2021-06-08 10:50:00,366.31,366.64,366.3,366.62,7114.0,357.97,358.2925,357.9602,358.2729,7114.0
2021-06-08 10:55:00,366.62,366.62,366.04,366.08,8534.0,358.2729,358.2729,357.7061,357.7452,8534.0
2021-06-08 11:00:00,366.13,366.64,366.09,366.33,10151.0,357.7941,358.2925,357.755,357.9895,10151.0
2021-06-08 11:05:00,366.38,366.72,366.21,366.69,63790.0,358.0384,358.3706,357.8723,358.3413,63790.0
2021-06-08 11:10:00,366.68,367.09,366.59,366.78,23548.0,358.3316,358.7322,358.2436,358.4293,23548.0
2021-06-08 11:15:00,366.72,366.88,366.08,366.08,9567.0,358.3706,358.527,357.7452,357.7452,9567.0
2021-06-08 11:20:00,366.0,366.1,365.21,365.69,13321.0,357.667,357.7648,356.895,357.3641,13321.0
2021-06-08 11:25:00,365.69,366.14,365.56,366.01,8834.0,357.3641,357.8038,357.2371,357.6768,8834.0
2021-06-08 11:30:00,365.97,366.28,365.73,365.98,10009.0,357.6377,357.9407,357.4032,357.6475,10009.0
2021-06-08 11:35:00,365.99,366.06,365.73,366.06,9591.0,357.6573,357.7257,357.4032,357.7257,9591.0
2021-06-08 11:40:00,366.12,366.87,365.94,366.86,7510.0,357.7843,358.5172,357.6084,358.5075,7510.0
2021-06-08 11:45:00,366.9,367.13,366.8,366.92,15306.0,358.5465,358.7713,358.4488,358.5661,15306.0
2021-06-08 11:50:00,366.89,367.15,366.69,367.02,33319.0,358.5368,358.7908,358.3413,358.6638,33319.0
2021-06-08 11:55:00,367.0,367.25,366.97,367.03,12294.0,358.6443,358.8886,358.6149,358.6736,12294.0
2021-06-08 12:00:00,366.97,366.99,366.51,366.74,11413.0,358.6149,358.6345,358.1654,358.3902,11413.0
2021-06-08 12:05:00,366.78,367.2,366.78,367.05,9606.0,358.4293,358.8397,358.4293,358.6931,9606.0
2021-06-08 12:10:00,366.98,367.13,366.76,367.03,10777.0,358.6247,358.7713,358.4097,358.6736,10777.0
2021-06-08 12:15:00,367.01,367.08,366.66,367.02,14063.0,358.654,358.7224,358.312,358.6638,14063.0
2021-06-08 12:20:00,367.05,367.35,366.91,367.08,17140.0,358.6931,358.9863,358.5563,358.7224,17140.0
2021-06-08 12:25:00,367.03,367.26,366.83,367.24,5604.0,358.6736,358.8983,358.4781,358.8788,5604.0
2021-06-08 12:30:00,367.25,367.68,367.24,367.3,8145.0,358.8886,359.3088,358.8788,358.9374,8145.0
2021-06-08 12:35:00,367.34,367.34,366.94,367.02,6669.0,358.9765,358.9765,358.5856,358.6638,6669.0
2021-06-08 12:40:00,367.02,367.32,367.0,367.2,8875.0,358.6638,358.957,358.6443,358.8397,8875.0
2021-06-08 12:45:00,367.19,367.22,366.83,367.22,12519.0,358.8299,358.8593,358.4781,358.8593,12519.0
2021-06-08 12:50:00,367.18,367.2,366.95,367.0,17132.0,358.8202,358.8397,358.5954,358.6443,17132.0
2021-06-08 12:55:00,366.97,367.03,366.74,366.89,6817.0,358.6149,358.6736,358.3902,358.5368,6817.0
2021-06-08 13:00:00,366.84,366.86,366.38,366.63,29473.0,358.4879,358.5075,358.0384,358.2827,29473.0
2021-06-08 13:05:00,366.56,366.56,366.2,366.43,8315.0,358.2143,358.2143,357.8625,358.0872,8315.0
2021-06-08 13:10:00,366.4,366.41,366.05,366.35,6909.0,358.0579,358.0677,357.7159,358.0091,6909.0
2021-06-08 13:15:00,366.28,366.34,366.04,366.06,10478.0,357.9407,357.9993,357.7061,357.7257,10478.0
2021-06-08 13:20:00,366.0,366.35,365.94,366.3,11127.0,357.667,358.0091,357.6084,357.9602,11127.0
2021-06-08 13:25:00,366.27,366.42,366.23,366.28,5368.0,357.9309,358.0775,357.8918,357.9407,5368.0
2021-06-08 13:30:00,366.16,366.43,366.0,366.33,17282.0,357.8234,358.0872,357.667,357.9895,17282.0
2021-06-08 13:35:00,366.27,366.66,366.16,366.21,9723.0,357.9309,358.312,357.8234,357.8723,9723.0
2021-06-08 13:40:00,366.15,366.52,366.15,366.48,10415.0,357.8136,358.1752,357.8136,358.1361,10415.0
2021-06-08 13:45:00,366.48,366.51,366.14,366.26,9066.0,358.1361,358.1654,357.8038,357.9211,9066.0
2021-06-08 13:50:00,366.22,366.4,366.02,366.09,7507.0,357.882,358.0579,357.6866,357.755,7507.0
2021-06-08 13:55:00,366.07,366.23,366.02,366.12,6735.0,357.7354,357.8918,357.6866,357.7843,6735.0
2021-06-08 14:00:00,366.09,366.39,365.98,366.36,6428.0,357.755,358.0482,357.6475,358.0188,6428.0
2021-06-08 14:05:00,366.35,366.49,366.22,366.28,10208.0,358.0091,358.1459,357.882,357.9407,10208.0
2021-06-08 14:10:00,366.25,366.25,365.65,365.71,9667.0,357.9113,357.9113,357.325,357.3836,9667.0
2021-06-08 14:15:00,365.7,365.74,365.63,365.69,7297.0,357.3739,357.413,357.3055,357.3641,7297.0
2021-06-08 14:20:00,365.6,365.85,365.54,365.85,7226.0,357.2761,357.5204,357.2175,357.5204,7226.0
2021-06-08 14:25:00,365.85,365.89,365.68,365.68,8204.0,357.5204,357.5595,357.3543,357.3543,8204.0
2021-06-08 14:30:00,365.7,366.0,365.67,365.99,11136.0,357.3739,357.667,357.3445,357.6573,11136.0
2021-06-08 14:35:00,366.0,366.0,365.76,365.86,9652.0,357.667,357.667,357.4325,357.5302,9652.0
2021-06-08 14:40:00,365.83,365.91,365.71,365.81,7062.0,357.5009,357.5791,357.3836,357.4814,7062.0
2021-06-08 14:45:00,365.79,365.82,365.47,365.63,12840.0,357.4618,357.4911,357.1491,357.3055,12840.0
2021-06-08 14:50:00,365.6,365.67,365.48,365.66,13104.0,357.2761,357.3445,357.1589,357.3348,13104.0
2021-06-08 14:55:00,365.72,365.8,365.47,365.48,9925.0,357.3934,357.4716,357.1491,357.1589,9925.0
2021-06-08 15:00:00,365.53,365.73,365.5,365.66,10826.0,357.2077,357.4032,357.1784,357.3348,10826.0
2021-06-08 15:05:00,365.69,366.04,365.69,366.01,8373.0,357.3641,357.7061,357.3641,357.6768,8373.0
2021-06-08 15:10:00,365.97,365.97,365.72,365.73,12316.0,357.6377,357.6377,357.3934,357.4032,12316.0
2021-06-08 15:15:00,365.79,365.89,365.75,365.78,4475.0,357.4618,357.5595,357.4227,357.452,4475.0
2021-06-08 15:20:00,365.81,365.98,365.64,365.73,9485.0,357.4814,357.6475,357.3152,357.4032,9485.0
2021-06-08 15:25:00,365.76,365.96,365.72,365.87,9074.0,357.4325,357.6279,357.3934,357.54,9074.0
2021-06-08 15:30:00,365.87,365.87,365.68,365.69,9913.0,357.54,357.54,357.3543,357.3641,9913.0
2021-06-08 15:35:00,365.69,366.05,365.64,365.85,17169.0,357.3641,357.7159,357.3152,357.5204,17169.0
2021-06-08 15:40:00,365.84,365.9,365.53,365.66,19718.0,357.5107,357.5693,357.2077,357.3348,19718.0
2021-06-08 15:45:00,365.6,365.66,365.37,365.44,17068.0,357.2761,357.3348,357.0514,357.1198,17068.0
2021-06-08 15:50:00,365.49,365.83,365.37,365.55,59903.0,357.1686,357.5009,357.0514,357.2273,59903.0
2021-06-08 15:55:00,365.6,365.71,365.0,365.25,116818.0,357.2761,357.3836,356.6898,356.9341,116818.0
2021-06-09 09:30:00,366.94,367.33,366.01,366.54,52635.0,358.5856,358.9668,357.6768,358.1947,52635.0
2021-06-09 09:35:00,366.66,367.54,366.66,366.93,23637.0,358.312,359.172,358.312,358.5759,23637.0
2021-06-09 09:40:00,366.94,368.55,366.94,368.12,19877.0,358.5856,360.159,358.5856,359.7388,19877.0
2021-06-09 09:45:00,368.19,368.9,368.05,368.78,17618.0,359.8072,360.501,359.6704,360.3837,17618.0
2021-06-09 09:50:00,368.86,368.9,367.86,368.58,14324.0,360.4619,360.501,359.4847,360.1883,14324.0
2021-06-09 09:55:00,368.62,369.0,368.32,368.99,31975.0,360.2274,360.5987,359.9342,360.589,31975.0
2021-06-09 10:00:00,369.03,369.32,367.98,367.98,32411.0,360.628,360.9114,359.602,359.602,32411.0
2021-06-09 10:05:00,367.99,368.0,367.4,367.44,10144.0,359.6117,359.6215,359.0352,359.0742,10144.0
2021-06-09 10:10:00,367.39,367.54,366.83,366.86,18070.0,359.0254,359.172,358.4781,358.5075,18070.0
2021-06-09 10:15:00,366.8,367.67,366.67,367.67,20608.0,358.4488,359.299,358.3218,359.299,20608.0
2021-06-09 10:20:00,367.56,367.62,366.79,366.84,18750.0,359.1915,359.2501,358.439,358.4879,18750.0
2021-06-09 10:25:00,366.85,366.87,366.46,366.72,15464.0,358.4977,358.5172,358.1166,358.3706,15464.0
2021-06-09 10:30:00,366.8,366.92,366.39,366.39,18974.0,358.4488,358.5661,358.0482,358.0482,18974.0
2021-06-09 10:35:00,366.38,366.51,366.08,366.45,12904.0,358.0384,358.1654,357.7452,358.1068,12904.0
2021-06-09 10:40:00,366.53,366.55,366.25,366.49,8424.0,358.185,358.2045,357.9113,358.1459,8424.0
2021-06-09 10:45:00,366.48,366.51,366.08,366.24,10317.0,358.1361,358.1654,357.7452,357.9016,10317.0
2021-06-09 10:50:00,366.24,366.38,365.87,366.11,20485.0,357.9016,358.0384,357.54,357.7745,20485.0
2021-06-09 10:55:00,366.17,366.39,366.07,366.19,8850.0,357.8332,358.0482,357.7354,357.8527,8850.0
2021-06-09 11:00:00,366.17,366.29,366.03,366.03,12497.0,357.8332,357.9504,357.6963,357.6963,12497.0
2021-06-09 11:05:00,366.04,366.18,365.86,366.02,22343.0,357.7061,357.8429,357.5302,357.6866,22343.0
2021-06-09 11:10:00,366.04,366.15,365.95,366.03,17584.0,357.7061,357.8136,357.6182,357.6963,17584.0
2021-06-09 11:15:00,365.94,366.52,365.94,366.31,62212.0,357.6084,358.1752,357.6084,357.97,62212.0
2021-06-09 11:20:00,366.31,366.68,366.3,366.6,29008.0,357.97,358.3316,357.9602,358.2534,29008.0
2021-06-09 11:25:00,366.57,366.57,366.42,366.49,7568.0,358.2241,358.2241,358.0775,358.1459,7568.0
2021-06-09 11:30:00,366.44,366.44,366.15,366.27,5468.0,358.097,358.097,357.8136,357.9309,5468.0
2021-06-09 11:35:00,366.12,366.12,365.59,365.82,9954.0,357.7843,357.7843,357.2664,357.4911,9954.0
2021-06-09 11:40:00,365.81,365.98,365.77,365.85,8567.0,357.4814,357.6475,357.4423,357.5204,8567.0
2021-06-09 11:45:00,365.64,365.68,365.41,365.56,6582.0,357.3152,357.3543,357.0905,357.2371,6582.0
2021-06-09 11:50:00,365.58,365.63,365.07,365.14,8927.0,357.2566,357.3055,356.7582,356.8266,8927.0
2021-06-09 11:55:00,365.03,365.07,364.52,364.97,26225.0,356.7191,356.7582,356.2207,356.6605,26225.0
2021-06-09 12:00:00,364.96,365.16,364.8,365.05,3008.0,356.6507,356.8462,356.4944,356.7387,3008.0
2021-06-09 12:05:00,365.04,365.04,364.42,364.95,8471.0,356.7289,356.7289,356.123,356.6409,8471.0
2021-06-09 12:10:00,364.95,365.0,364.75,364.8,7212.0,356.6409,356.6898,356.4455,356.4944,7212.0
2021-06-09 12:15:00,364.84,364.85,364.73,364.77,4372.0,356.5334,356.5432,356.4259,356.465,4372.0
2021-06-09 12:20:00,364.79,364.84,364.64,364.78,6612.0,356.4846,356.5334,356.338,356.4748,6612.0
2021-06-09 12:25:00,364.75,364.9,364.69,364.9,2741.0,356.4455,356.5921,356.3869,356.5921,2741.0
2021-06-09 12:30:00,364.92,365.08,364.8,365.02,5039.0,356.6116,356.768,356.4944,356.7093,5039.0
2021-06-09 12:35:00,365.13,365.33,365.07,365.21,9408.0,356.8168,357.0123,356.7582,356.895,9408.0
2021-06-09 12:40:00,365.28,365.6,365.24,365.54,11502.0,356.9634,357.2761,356.9243,357.2175,11502.0
2021-06-09 12:45:00,365.59,365.68,365.22,365.4,4966.0,357.2664,357.3543,356.9048,357.0807,4966.0
2021-06-09 12:50:00,365.43,365.59,365.29,365.55,8405.0,357.11,357.2664,356.9732,357.2273,8405.0
2021-06-09 12:55:00,365.55,365.84,365.51,365.73,10222.0,357.2273,357.5107,357.1882,357.4032,10222.0
2021-06-09 13:00:00,365.79,366.03,365.76,366.0,7953.0,357.4618,357.6963,357.4325,357.667,7953.0
2021-06-09 13:05:00,365.98,366.03,365.71,365.9,10331.0,357.6475,357.6963,357.3836,357.5693,10331.0
2021-06-09 13:10:00,365.94,366.01,365.88,365.91,3797.0,357.6084,357.6768,357.5498,357.5791,3797.0
2021-06-09 13:15:00,365.91,365.91,365.62,365.64,4727.0,357.5791,357.5791,357.2957,357.3152,4727.0
2021-06-09 13:20:00,365.64,366.11,365.64,366.02,9733.0,357.3152,357.7745,357.3152,357.6866,9733.0
2021-06-09 13:25:00,366.04,366.07,365.84,366.03,9238.0,357.7061,357.7354,357.5107,357.6963,9238.0
2021-06-09 13:30:00,365.81,365.94,365.69,365.85,3831.0,357.4814,357.6084,357.3641,357.5204,3831.0
2021-06-09 13:35:00,365.85,365.87,365.33,365.41,7088.0,357.5204,357.54,357.0123,357.0905,7088.0
2021-06-09 13:40:00,365.43,365.45,365.03,365.13,11527.0,357.11,357.1296,356.7191,356.8168,11527.0
2021-06-09 13:45:00,365.06,365.06,364.5,364.92,22809.0,356.7484,356.7484,356.2012,356.6116,22809.0
2021-06-09 13:50:00,365.0,365.01,364.56,364.72,13827.0,356.6898,356.6996,356.2598,356.4162,13827.0
2021-06-09 13:55:00,364.73,364.86,364.55,364.71,19554.0,356.4259,356.553,356.25,356.4064,19554.0
2021-06-09 14:00:00,364.73,365.41,364.73,365.26,5486.0,356.4259,357.0905,356.4259,356.9439,5486.0
2021-06-09 14:05:00,365.23,365.39,364.91,364.91,5478.0,356.9146,357.0709,356.6018,356.6018,5478.0
2021-06-09 14:10:00,364.91,365.07,364.79,365.03,7427.0,356.6018,356.7582,356.4846,356.7191,7427.0
2021-06-09 14:15:00,364.98,365.14,364.92,364.96,5649.0,356.6703,356.8266,356.6116,356.6507,5649.0
2021-06-09 14:20:00,365.03,365.13,364.96,365.0,4316.0,356.7191,356.8168,356.6507,356.6898,4316.0
2021-06-09 14:25:00,365.01,365.32,365.01,365.32,6535.0,356.6996,357.0025,356.6996,357.0025,6535.0
2021-06-09 14:30:00,365.32,365.59,365.32,365.45,10477.0,357.0025,357.2664,357.0025,357.1296,10477.0
2021-06-09 14:35:00,365.51,365.53,365.01,365.08,6345.0,357.1882,357.2077,356.6996,356.768,6345.0
2021-06-09 14:40:00,365.13,365.15,364.92,364.96,14586.0,356.8168,356.8364,356.6116,356.6507,14586.0
2021-06-09 14:45:00,364.96,365.08,364.67,364.69,11808.0,356.6507,356.768,356.3673,356.3869,11808.0
2021-06-09 14:50:00,364.73,364.78,364.45,364.59,13725.0,356.4259,356.4748,356.1523,356.2891,13725.0
2021-06-09 14:55:00,364.6,364.73,364.41,364.41,13969.0,356.2989,356.4259,356.1132,356.1132,13969.0
2021-06-09 15:00:00,364.44,364.44,364.04,364.34,14545.0,356.1426,356.1426,355.7517,356.0448,14545.0
2021-06-09 15:05:00,364.33,364.57,364.3,364.42,7535.0,356.0351,356.2696,356.0057,356.123,7535.0
2021-06-09 15:10:00,364.4,364.42,364.27,364.3,6848.0,356.1035,356.123,355.9764,356.0057,6848.0
2021-06-09 15:15:00,364.35,364.71,364.35,364.61,8188.0,356.0546,356.4064,356.0546,356.3087,8188.0
2021-06-09 15:20:00,364.57,364.96,364.52,364.82,11187.0,356.2696,356.6507,356.2207,356.5139,11187.0
2021-06-09 15:25:00,364.84,364.93,364.7,364.7,11000.0,356.5334,356.6214,356.3966,356.3966,11000.0
2021-06-09 15:30:00,364.68,364.84,364.54,364.7,9540.0,356.3771,356.5334,356.2403,356.3966,9540.0
2021-06-09 15:35:00,364.66,364.83,364.65,364.72,10045.0,356.3575,356.5237,356.3478,356.4162,10045.0
2021-06-09 15:40:00,364.74,364.83,364.44,364.53,17484.0,356.4357,356.5237,356.1426,356.2305,17484.0
2021-06-09 15:45:00,364.52,364.64,364.01,364.24,81081.0,356.2207,356.338,355.7223,355.9471,81081.0
2021-06-09 15:50:00,364.3,364.46,364.0,364.0,39450.0,356.0057,356.1621,355.7126,355.7126,39450.0
2021-06-09 15:55:00,364.04,364.23,363.33,363.35,167451.0,355.7517,355.9373,355.0578,355.0774,167451.0
2021-06-10 09:30:00,364.69,365.64,364.56,365.31,43756.0,356.3869,357.3152,356.2598,356.9927,43756.0
2021-06-10 09:35:00,365.25,365.37,364.55,364.78,16192.0,356.9341,357.0514,356.25,356.4748,16192.0
2021-06-10 09:40:00,364.87,365.3,364.28,364.28,19008.0,356.5628,356.983,355.9862,355.9862,19008.0
2021-06-10 09:45:00,364.58,365.01,364.43,364.78,12669.0,356.2794,356.6996,356.1328,356.4748,12669.0
2021-06-10 09:50:00,364.75,364.75,364.05,364.62,30683.0,356.4455,356.4455,355.7614,356.3185,30683.0
2021-06-10 09:55:00,364.67,364.93,363.7,363.74,14813.0,356.3673,356.6214,355.4194,355.4585,14813.0
2021-06-10 10:00:00,363.75,363.92,363.46,363.46,10606.0,355.4683,355.6344,355.1849,355.1849,10606.0
2021-06-10 10:05:00,363.44,363.59,362.84,362.86,19313.0,355.1653,355.3119,354.579,354.5985,19313.0
2021-06-10 10:10:00,362.85,362.94,362.34,362.67,20374.0,354.5888,354.6767,354.0904,354.4128,20374.0
2021-06-10 10:15:00,362.65,363.45,362.65,363.21,15143.0,354.3933,355.1751,354.3933,354.9406,15143.0
2021-06-10 10:20:00,363.21,363.21,362.77,362.94,10596.0,354.9406,354.9406,354.5106,354.6767,10596.0
2021-06-10 10:25:00,362.93,363.02,362.5,362.65,19911.0,354.6669,354.7549,354.2467,354.3933,19911.0
2021-06-10 10:30:00,362.7,363.01,362.51,362.75,20832.0,354.4422,354.7451,354.2565,354.491,20832.0
2021-06-10 10:35:00,362.72,362.78,362.47,362.63,8760.0,354.4617,354.5203,354.2174,354.3738,8760.0
2021-06-10 10:40:00,362.56,362.77,362.45,362.77,15760.0,354.3054,354.5106,354.1979,354.5106,15760.0
2021-06-10 10:45:00,362.8,362.83,362.03,362.4,17966.0,354.5399,354.5692,353.7874,354.149,17966.0
2021-06-10 10:50:00,362.46,362.69,362.12,362.27,13138.0,354.2076,354.4324,353.8754,354.022,13138.0
2021-06-10 10:55:00,362.1,362.94,361.96,362.78,12946.0,353.8558,354.6767,353.719,354.5203,12946.0
2021-06-10 11:00:00,362.78,363.14,362.63,363.14,13088.0,354.5203,354.8721,354.3738,354.8721,13088.0
2021-06-10 11:05:00,363.07,363.24,362.77,363.08,16089.0,354.8037,354.9699,354.5106,354.8135,16089.0
2021-06-10 11:10:00,363.03,363.32,362.91,363.32,8453.0,354.7647,355.048,354.6474,355.048,8453.0
2021-06-10 11:15:00,363.29,363.52,363.21,363.44,12190.0,355.0187,355.2435,354.9406,355.1653,12190.0
2021-06-10 11:20:00,363.44,363.68,363.38,363.68,13952.0,355.1653,355.3999,355.1067,355.3999,13952.0
2021-06-10 11:25:00,363.6,363.78,363.54,363.69,16964.0,355.3217,355.4976,355.263,355.4096,16964.0
2021-06-10 11:30:00,363.62,364.3,363.62,364.21,18963.0,355.3412,356.0057,355.3412,355.9178,18963.0
2021-06-10 11:35:00,364.22,364.53,364.01,364.08,17552.0,355.9276,356.2305,355.7223,355.7907,17552.0
2021-06-10 11:40:00,364.16,364.39,363.33,363.59,21896.0,355.8689,356.0937,355.0578,355.3119,21896.0
2021-06-10 11:45:00,363.7,363.7,363.36,363.56,49627.0,355.4194,355.4194,355.0871,355.2826,49627.0
2021-06-10 11:50:00,363.56,363.68,363.23,363.49,81979.0,355.2826,355.3999,354.9601,355.2142,81979.0
2021-06-10 11:55:00,363.49,363.66,363.31,363.48,12834.0,355.2142,355.3803,355.0383,355.2044,12834.0
2021-06-10 12:00:00,363.49,363.81,363.48,363.61,16551.0,355.2142,355.5269,355.2044,355.3314,16551.0
2021-06-10 12:05:00,363.65,363.74,363.47,363.56,21873.0,355.3705,355.4585,355.1946,355.2826,21873.0
2021-06-10 12:10:00,363.61,363.94,363.19,363.23,24944.0,355.3314,355.6539,354.921,354.9601,24944.0
2021-06-10 12:15:00,363.37,363.82,363.33,363.82,20437.0,355.0969,355.5367,355.0578,355.5367,20437.0
2021-06-10 12:20:00,363.73,363.86,363.5,363.63,14846.0,355.4487,355.5758,355.224,355.351,14846.0
2021-06-10 12:25:00,363.67,363.78,363.51,363.53,6641.0,355.3901,355.4976,355.2337,355.2533,6641.0
2021-06-10 12:30:00,363.57,363.82,363.57,363.74,14028.0,355.2924,355.5367,355.2924,355.4585,14028.0
2021-06-10 12:35:00,363.72,363.82,363.56,363.77,10002.0,355.4389,355.5367,355.2826,355.4878,10002.0
2021-06-10 12:40:00,363.77,363.9,363.69,363.79,19804.0,355.4878,355.6148,355.4096,355.5073,19804.0
2021-06-10 12:45:00,363.86,363.95,363.79,363.91,14251.0,355.5758,355.6637,355.5073,355.6246,14251.0
2021-06-10 12:50:00,363.94,363.97,363.78,363.85,10337.0,355.6539,355.6833,355.4976,355.566,10337.0
2021-06-10 12:55:00,363.84,364.07,363.78,364.07,6203.0,355.5562,355.781,355.4976,355.781,6203.0
2021-06-10 13:00:00,364.07,364.15,363.71,364.0,26503.0,355.781,355.8592,355.4292,355.7126,26503.0
2021-06-10 13:05:00,364.04,364.25,363.98,363.99,15132.0,355.7517,355.9569,355.693,355.7028,15132.0
2021-06-10 13:10:00,364.01,364.28,363.91,364.24,11822.0,355.7223,355.9862,355.6246,355.9471,11822.0
2021-06-10 13:15:00,364.26,364.57,364.19,364.4,10375.0,355.9666,356.2696,355.8982,356.1035,10375.0
2021-06-10 13:20:00,364.4,364.59,364.26,364.27,7725.0,356.1035,356.2891,355.9666,355.9764,7725.0
2021-06-10 13:25:00,364.29,364.31,364.12,364.25,4830.0,355.996,356.0155,355.8298,355.9569,4830.0
2021-06-10 13:30:00,364.36,364.37,363.84,364.11,11945.0,356.0644,356.0741,355.5562,355.8201,11945.0
2021-06-10 13:35:00,364.11,364.23,363.98,364.05,11349.0,355.8201,355.9373,355.693,355.7614,11349.0
2021-06-10 13:40:00,364.09,364.41,364.06,364.28,12367.0,355.8005,356.1132,355.7712,355.9862,12367.0
2021-06-10 13:45:00,364.27,364.34,364.16,364.17,11103.0,355.9764,356.0448,355.8689,355.8787,11103.0
2021-06-10 13:50:00,364.2,364.25,363.79,363.93,14024.0,355.908,355.9569,355.5073,355.6442,14024.0
2021-06-10 13:55:00,363.93,364.31,363.88,364.26,8461.0,355.6442,356.0155,355.5953,355.9666,8461.0
2021-06-10 14:00:00,364.3,364.6,364.03,364.34,27377.0,356.0057,356.2989,355.7419,356.0448,27377.0
2021-06-10 14:05:00,364.25,364.7,364.25,364.36,31402.0,355.9569,356.3966,355.9569,356.0644,31402.0
2021-06-10 14:10:00,364.43,364.61,364.31,364.56,20732.0,356.1328,356.3087,356.0155,356.2598,20732.0
2021-06-10 14:15:00,364.6,364.78,364.43,364.59,14891.0,356.2989,356.4748,356.1328,356.2891,14891.0
2021-06-10 14:20:00,364.59,364.62,364.2,364.26,7672.0,356.2891,356.3185,355.908,355.9666,7672.0
2021-06-10 14:25:00,364.25,364.41,364.08,364.27,7741.0,355.9569,356.1132,355.7907,355.9764,7741.0
2021-06-10 14:30:00,364.27,364.43,364.12,364.4,16439.0,355.9764,356.1328,355.8298,356.1035,16439.0
2021-06-10 14:35:00,364.36,364.4,364.15,364.23,7960.0,356.0644,356.1035,355.8592,355.9373,7960.0
2021-06-10 14:40:00,364.28,364.38,364.06,364.11,4947.0,355.9862,356.0839,355.7712,355.8201,4947.0
2021-06-10 14:45:00,364.07,364.18,363.89,364.17,4769.0,355.781,355.8885,355.6051,355.8787,4769.0
2021-06-10 14:50:00,364.12,364.21,364.01,364.19,7289.0,355.8298,355.9178,355.7223,355.8982,7289.0
2021-06-10 14:55:00,364.22,364.28,363.91,363.91,23317.0,355.9276,355.9862,355.6246,355.6246,23317.0
2021-06-10 15:00:00,363.98,364.14,363.65,363.65,7715.0,355.693,355.8494,355.3705,355.3705,7715.0
2021-06-10 15:05:00,363.56,363.85,363.56,363.79,6294.0,355.2826,355.566,355.2826,355.5073,6294.0
2021-06-10 15:10:00,363.78,364.01,363.72,363.72,8231.0,355.4976,355.7223,355.4389,355.4389,8231.0
2021-06-10 15:15:00,363.74,363.81,363.59,363.65,9629.0,355.4585,355.5269,355.3119,355.3705,9629.0
2021-06-10 15:20:00,363.63,363.73,363.45,363.6,12124.0,355.351,355.4487,355.1751,355.3217,12124.0
2021-06-10 15:25:00,363.63,363.88,363.63,363.86,11020.0,355.351,355.5953,355.351,355.5758,11020.0
2021-06-10 15:30:00,363.8,364.01,363.23,363.26,14462.0,355.5171,355.7223,354.9601,354.9894,14462.0
2021-06-10 15:35:00,363.2,363.57,363.17,363.55,14097.0,354.9308,355.2924,354.9015,355.2728,14097.0
2021-06-10 15:40:00,363.5,363.77,363.5,363.61,20195.0,355.224,355.4878,355.224,355.3314,20195.0
2021-06-10 15:45:00,363.61,363.78,363.46,363.54,17058.0,355.3314,355.4976,355.1849,355.263,17058.0
2021-06-10 15:50:00,363.58,364.04,363.57,363.98,46322.0,355.3021,355.7517,355.2924,355.693,46322.0
2021-06-10 15:55:00,364.0,364.58,364.0,364.41,71308.0,355.7126,356.2794,355.7126,356.1132,71308.0
2021-06-11 09:30:00,365.54,366.3,365.3,365.71,86084.0,357.2175,357.9602,356.983,357.3836,86084.0
2021-06-11 09:35:00,365.39,365.77,364.77,365.56,64247.0,357.0709,357.4423,356.465,357.2371,64247.0
2021-06-11 09:40:00,365.56,365.84,364.96,365.33,63698.0,357.2371,357.5107,356.6507,357.0123,63698.0
2021-06-11 09:45:00,365.31,365.91,365.27,365.49,38084.0,356.9927,357.5791,356.9537,357.1686,38084.0
2021-06-11 09:50:00,365.53,366.84,365.52,366.6,98727.0,357.2077,358.4879,357.198,358.2534,98727.0
2021-06-11 09:55:00,366.57,366.72,365.98,366.49,50101.0,358.2241,358.3706,357.6475,358.1459,50101.0
2021-06-11 10:00:00,366.47,366.85,366.1,366.46,80195.0,358.1263,358.4977,357.7648,358.1166,80195.0
2021-06-11 10:05:00,366.46,366.46,366.16,366.17,36865.0,358.1166,358.1166,357.8234,357.8332,36865.0
2021-06-11 10:10:00,366.16,366.2,365.34,365.53,23489.0,357.8234,357.8625,357.0221,357.2077,23489.0
2021-06-11 10:15:00,365.61,365.74,365.27,365.73,14297.0,357.2859,357.413,356.9537,357.4032,14297.0
2021-06-11 10:20:00,365.71,365.89,365.41,365.45,15476.0,357.3836,357.5595,357.0905,357.1296,15476.0
2021-06-11 10:25:00,365.43,365.43,364.84,364.99,19071.0,357.11,357.11,356.5334,356.68,19071.0
2021-06-11 10:30:00,364.97,365.17,364.59,364.67,15415.0,356.6605,356.8559,356.2891,356.3673,15415.0
2021-06-11 10:35:00,364.67,364.93,364.43,364.71,15313.0,356.3673,356.6214,356.1328,356.4064,15313.0
2021-06-11 10:40:00,364.72,364.81,364.35,364.42,13158.0,356.4162,356.5041,356.0546,356.123,13158.0
2021-06-11 10:45:00,364.39,364.39,363.96,364.24,14224.0,356.0937,356.0937,355.6735,355.9471,14224.0
2021-06-11 10:50:00,364.22,364.68,364.13,364.67,11251.0,355.9276,356.3771,355.8396,356.3673,11251.0
2021-06-11 10:55:00,364.67,364.99,364.42,364.86,10005.0,356.3673,356.68,356.123,356.553,10005.0
2021-06-11 11:00:00,364.95,365.22,364.91,365.04,8313.0,356.6409,356.9048,356.6018,356.7289,8313.0
2021-06-11 11:05:00,365.03,365.69,365.03,365.51,16048.0,356.7191,357.3641,356.7191,357.1882,16048.0
2021-06-11 11:10:00,365.51,365.67,365.3,365.54,24597.0,357.1882,357.3445,356.983,357.2175,24597.0
2021-06-11 11:15:00,365.49,366.09,365.46,366.01,61139.0,357.1686,357.755,357.1393,357.6768,61139.0
2021-06-11 11:20:00,366.02,366.41,365.98,366.29,14565.0,357.6866,358.0677,357.6475,357.9504,14565.0
2021-06-11 11:25:00,366.31,366.31,365.94,366.12,9522.0,357.97,357.97,357.6084,357.7843,9522.0
2021-06-11 11:30:00,366.09,366.16,365.61,365.62,47408.0,357.755,357.8234,357.2859,357.2957,47408.0
2021-06-11 11:35:00,365.68,365.82,365.53,365.55,20435.0,357.3543,357.4911,357.2077,357.2273,20435.0
2021-06-11 11:40:00,365.53,365.92,365.53,365.72,15398.0,357.2077,357.5889,357.2077,357.3934,15398.0
2021-06-11 11:45:00,365.72,366.2,365.64,365.81,12272.0,357.3934,357.8625,357.3152,357.4814,12272.0
2021-06-11 11:50:00,365.84,365.84,365.27,365.33,16791.0,357.5107,357.5107,356.9537,357.0123,16791.0
2021-06-11 11:55:00,365.25,365.49,365.25,365.43,6652.0,356.9341,357.1686,356.9341,357.11,6652.0
2021-06-11 12:00:00,365.43,365.44,365.16,365.31,5552.0,357.11,357.1198,356.8462,356.9927,5552.0
2021-06-11 12:05:00,365.32,365.32,364.92,364.92,6171.0,357.0025,357.0025,356.6116,356.6116,6171.0
2021-06-11 12:10:00,364.93,365.02,364.8,364.91,7926.0,356.6214,356.7093,356.4944,356.6018,7926.0
2021-06-11 12:15:00,364.95,364.97,364.65,364.68,6965.0,356.6409,356.6605,356.3478,356.3771,6965.0
2021-06-11 12:20:00,364.74,364.74,364.32,364.39,11328.0,356.4357,356.4357,356.0253,356.0937,11328.0
2021-06-11 12:25:00,364.35,364.35,364.0,364.28,7689.0,356.0546,356.0546,355.7126,355.9862,7689.0
2021-06-11 12:30:00,364.26,364.51,364.18,364.27,21664.0,355.9666,356.211,355.8885,355.9764,21664.0
2021-06-11 12:35:00,364.24,364.38,364.19,364.27,4330.0,355.9471,356.0839,355.8982,355.9764,4330.0
2021-06-11 12:40:00,364.29,364.36,364.12,364.28,9478.0,355.996,356.0644,355.8298,355.9862,9478.0
2021-06-11 12:45:00,364.35,364.47,363.98,363.98,10473.0,356.0546,356.1719,355.693,355.693,10473.0
2021-06-11 12:50:00,364.02,364.26,363.98,364.26,8791.0,355.7321,355.9666,355.693,355.9666,8791.0
2021-06-11 12:55:00,364.2,364.22,364.04,364.07,3871.0,355.908,355.9276,355.7517,355.781,3871.0
2021-06-11 13:00:00,364.09,364.22,363.98,364.22,8440.0,355.8005,355.9276,355.693,355.9276,8440.0
2021-06-11 13:05:00,364.18,364.27,364.06,364.08,6362.0,355.8885,355.9764,355.7712,355.7907,6362.0
2021-06-11 13:10:00,364.07,364.12,363.8,363.84,15078.0,355.781,355.8298,355.5171,355.5562,15078.0
2021-06-11 13:15:00,363.85,364.02,363.85,363.96,9135.0,355.566,355.7321,355.566,355.6735,9135.0
2021-06-11 13:20:00,363.97,364.5,363.93,364.45,6975.0,355.6833,356.2012,355.6442,356.1523,6975.0
2021-06-11 13:25:00,364.39,364.42,364.27,364.38,6180.0,356.0937,356.123,355.9764,356.0839,6180.0
2021-06-11 13:30:00,364.37,364.41,364.11,364.16,14255.0,356.0741,356.1132,355.8201,355.8689,14255.0
2021-06-11 13:35:00,364.19,364.35,364.16,364.23,4760.0,355.8982,356.0546,355.8689,355.9373,4760.0
2021-06-11 13:40:00,364.13,364.2,364.02,364.18,7692.0,355.8396,355.908,355.7321,355.8885,7692.0
2021-06-11 13:45:00,364.18,364.46,364.16,364.37,8318.0,355.8885,356.1621,355.8689,356.0741,8318.0
2021-06-11 13:50:00,364.35,364.56,364.35,364.35,5510.0,356.0546,356.2598,356.0546,356.0546,5510.0
2021-06-11 13:55:00,364.32,364.47,364.29,364.43,4084.0,356.0253,356.1719,355.996,356.1328,4084.0
2021-06-11 14:00:00,364.43,364.9,364.42,364.89,18171.0,356.1328,356.5921,356.123,356.5823,18171.0
2021-06-11 14:05:00,364.91,365.1,364.91,365.08,5488.0,356.6018,356.7875,356.6018,356.768,5488.0
2021-06-11 14:10:00,365.13,365.32,365.13,365.28,16818.0,356.8168,357.0025,356.8168,356.9634,16818.0
2021-06-11 14:15:00,365.23,365.28,365.11,365.2,15677.0,356.9146,356.9634,356.7973,356.8852,15677.0
2021-06-11 14:20:00,365.14,365.26,365.1,365.21,13641.0,356.8266,356.9439,356.7875,356.895,13641.0
2021-06-11 14:25:00,365.23,365.3,365.0,365.0,17435.0,356.9146,356.983,356.6898,356.6898,17435.0
2021-06-11 14:30:00,365.04,365.4,365.03,365.16,20956.0,356.7289,357.0807,356.7191,356.8462,20956.0
2021-06-11 14:35:00,365.15,365.21,365.07,365.15,4265.0,356.8364,356.895,356.7582,356.8364,4265.0
2021-06-11 14:40:00,365.17,365.6,365.1,365.6,18221.0,356.8559,357.2761,356.7875,357.2761,18221.0
2021-06-11 14:45:00,365.56,365.6,365.37,365.6,9487.0,357.2371,357.2761,357.0514,357.2761,9487.0
2021-06-11 14:50:00,365.54,365.58,365.23,365.43,12861.0,357.2175,357.2566,356.9146,357.11,12861.0
2021-06-11 14:55:00,365.45,365.56,365.43,365.47,6163.0,357.1296,357.2371,357.11,357.1491,6163.0
2021-06-11 15:00:00,365.47,365.5,365.19,365.26,9172.0,357.1491,357.1784,356.8755,356.9439,9172.0
2021-06-11 15:05:00,365.24,365.45,365.23,365.43,7133.0,356.9243,357.1296,356.9146,357.11,7133.0
2021-06-11 15:10:00,365.4,365.47,365.2,365.21,5146.0,357.0807,357.1491,356.8852,356.895,5146.0
2021-06-11 15:15:00,365.22,365.57,365.22,365.48,9817.0,356.9048,357.2468,356.9048,357.1589,9817.0
2021-06-11 15:20:00,365.46,365.55,365.43,365.44,8792.0,357.1393,357.2273,357.11,357.1198,8792.0
2021-06-11 15:25:00,365.45,365.5,365.3,365.49,7883.0,357.1296,357.1784,356.983,357.1686,7883.0
2021-06-11 15:30:00,365.5,365.67,365.39,365.54,21895.0,357.1784,357.3445,357.0709,357.2175,21895.0
2021-06-11 15:35:00,365.52,365.62,365.4,365.48,14280.0,357.198,357.2957,357.0807,357.1589,14280.0
2021-06-11 15:40:00,365.46,365.49,365.23,365.49,26478.0,357.1393,357.1686,356.9146,357.1686,26478.0
2021-06-11 15:45:00,365.5,365.68,365.28,365.68,38651.0,357.1784,357.3543,356.9634,357.3543,38651.0
2021-06-11 15:50:00,365.75,365.83,365.1,365.35,33082.0,357.4227,357.5009,356.7875,357.0318,33082.0
2021-06-11 15:55:00,365.38,365.62,365.22,365.42,80680.0,357.0611,357.2957,356.9048,357.1002,80680.0
2021-06-14 09:30:00,366.0,366.6,364.0,364.21,65396.0,357.667,358.2534,355.7126,355.9178,65396.0
2021-06-14 09:35:00,364.23,364.32,363.27,364.01,29004.0,355.9373,356.0253,354.9992,355.7223,29004.0
2021-06-14 09:40:00,363.96,364.81,363.73,364.62,16881.0,355.6735,356.5041,355.4487,356.3185,16881.0
2021-06-14 09:45:00,364.32,364.9,364.3,364.55,28810.0,356.0253,356.5921,356.0057,356.25,28810.0
2021-06-14 09:50:00,364.44,364.54,363.93,364.15,15134.0,356.1426,356.2403,355.6442,355.8592,15134.0
2021-06-14 09:55:00,364.22,364.29,363.57,364.02,12812.0,355.9276,355.996,355.2924,355.7321,12812.0
2021-06-14 10:00:00,364.09,364.09,362.91,363.06,16561.0,355.8005,355.8005,354.6474,354.794,16561.0
2021-06-14 10:05:00,363.03,363.5,362.9,363.1,22124.0,354.7647,355.224,354.6376,354.8331,22124.0
2021-06-14 10:10:00,363.14,363.34,362.68,363.33,17959.0,354.8721,355.0676,354.4226,355.0578,17959.0
2021-06-14 10:15:00,363.26,363.65,363.07,363.11,20186.0,354.9894,355.3705,354.8037,354.8428,20186.0
2021-06-14 10:20:00,363.22,363.43,363.04,363.18,11104.0,354.9503,355.1555,354.7744,354.9112,11104.0
2021-06-14 10:25:00,363.14,363.46,363.0,363.2,9906.0,354.8721,355.1849,354.7353,354.9308,9906.0
2021-06-14 10:30:00,363.18,363.53,363.18,363.44,9826.0,354.9112,355.2533,354.9112,355.1653,9826.0
2021-06-14 10:35:00,363.45,363.48,362.96,363.15,13856.0,355.1751,355.2044,354.6962,354.8819,13856.0
2021-06-14 10:40:00,363.15,363.2,362.38,362.38,10562.0,354.8819,354.9308,354.1295,354.1295,10562.0
2021-06-14 10:45:00,362.43,362.78,362.09,362.78,11814.0,354.1783,354.5203,353.8461,354.5203,11814.0
2021-06-14 10:50:00,362.78,363.37,362.67,363.15,16097.0,354.5203,355.0969,354.4128,354.8819,16097.0
2021-06-14 10:55:00,363.23,363.27,362.74,363.19,13923.0,354.9601,354.9992,354.4813,354.921,13923.0
2021-06-14 11:00:00,363.22,363.7,363.09,363.68,9307.0,354.9503,355.4194,354.8233,355.3999,9307.0
2021-06-14 11:05:00,363.61,363.61,363.03,363.09,12319.0,355.3314,355.3314,354.7647,354.8233,12319.0
2021-06-14 11:10:00,363.06,363.61,362.96,363.61,12857.0,354.794,355.3314,354.6962,355.3314,12857.0
2021-06-14 11:15:00,363.61,363.65,363.33,363.39,5265.0,355.3314,355.3705,355.0578,355.1165,5265.0
2021-06-14 11:20:00,363.41,363.6,363.35,363.44,12440.0,355.136,355.3217,355.0774,355.1653,12440.0
2021-06-14 11:25:00,363.51,363.62,363.17,363.17,19603.0,355.2337,355.3412,354.9015,354.9015,19603.0
2021-06-14 11:30:00,363.19,363.2,362.72,362.72,12197.0,354.921,354.9308,354.4617,354.4617,12197.0
2021-06-14 11:35:00,362.76,363.0,362.29,362.54,41019.0,354.5008,354.7353,354.0415,354.2858,41019.0
2021-06-14 11:40:00,362.61,362.79,362.5,362.55,13490.0,354.3542,354.5301,354.2467,354.2956,13490.0
2021-06-14 11:45:00,362.61,362.65,362.39,362.54,14366.0,354.3542,354.3933,354.1392,354.2858,14366.0
2021-06-14 11:50:00,362.56,363.1,362.56,363.1,6188.0,354.3054,354.8331,354.3054,354.8331,6188.0
2021-06-14 11:55:00,363.12,363.31,363.11,363.31,5554.0,354.8526,355.0383,354.8428,355.0383,5554.0
2021-06-14 12:00:00,363.23,363.37,363.13,363.37,5402.0,354.9601,355.0969,354.8624,355.0969,5402.0
2021-06-14 12:05:00,363.39,363.63,363.33,363.62,21681.0,355.1165,355.351,355.0578,355.3412,21681.0
2021-06-14 12:10:00,363.67,363.68,363.34,363.53,15269.0,355.3901,355.3999,355.0676,355.2533,15269.0
2021-06-14 12:15:00,363.53,363.71,363.42,363.51,8607.0,355.2533,355.4292,355.1458,355.2337,8607.0
2021-06-14 12:20:00,363.5,363.54,362.36,362.42,37946.0,355.224,355.263,354.1099,354.1685,37946.0
2021-06-14 12:25:00,362.43,363.05,362.43,362.85,22354.0,354.1783,354.7842,354.1783,354.5888,22354.0
2021-06-14 12:30:00,362.89,362.89,362.48,362.51,9931.0,354.6278,354.6278,354.2272,354.2565,9931.0
2021-06-14 12:35:00,362.55,362.65,362.39,362.5,26280.0,354.2956,354.3933,354.1392,354.2467,26280.0
2021-06-14 12:40:00,362.5,362.91,362.5,362.85,9799.0,354.2467,354.6474,354.2467,354.5888,9799.0
2021-06-14 12:45:00,362.88,363.22,362.88,362.94,17081.0,354.6181,354.9503,354.6181,354.6767,17081.0
2021-06-14 12:50:00,362.83,362.92,362.66,362.84,16980.0,354.5692,354.6572,354.4031,354.579,16980.0
2021-06-14 12:55:00,362.81,363.12,362.65,363.12,7786.0,354.5497,354.8526,354.3933,354.8526,7786.0
2021-06-14 13:00:00,363.1,363.19,362.69,362.85,15210.0,354.8331,354.921,354.4324,354.5888,15210.0
2021-06-14 13:05:00,362.81,363.09,362.55,363.06,23895.0,354.5497,354.8233,354.2956,354.794,23895.0
2021-06-14 13:10:00,363.06,363.34,362.85,363.12,27317.0,354.794,355.0676,354.5888,354.8526,27317.0
2021-06-14 13:15:00,363.09,363.29,363.01,363.17,9994.0,354.8233,355.0187,354.7451,354.9015,9994.0
2021-06-14 13:20:00,363.22,363.7,363.17,363.66,21935.0,354.9503,355.4194,354.9015,355.3803,21935.0
2021-06-14 13:25:00,363.66,363.77,363.54,363.66,10231.0,355.3803,355.4878,355.263,355.3803,10231.0
2021-06-14 13:30:00,363.78,363.96,363.75,363.91,3467.0,355.4976,355.6735,355.4683,355.6246,3467.0
2021-06-14 13:35:00,363.87,363.92,363.75,363.9,7439.0,355.5855,355.6344,355.4683,355.6148,7439.0
2021-06-14 13:40:00,363.87,364.05,363.81,363.94,8348.0,355.5855,355.7614,355.5269,355.6539,8348.0
2021-06-14 13:45:00,363.95,364.29,363.95,364.08,12435.0,355.6637,355.996,355.6637,355.7907,12435.0
2021-06-14 13:50:00,364.12,364.21,364.0,364.02,12322.0,355.8298,355.9178,355.7126,355.7321,12322.0
2021-06-14 13:55:00,363.98,363.98,363.72,363.76,3058.0,355.693,355.693,355.4389,355.478,3058.0
2021-06-14 14:00:00,363.87,363.91,363.57,363.72,11651.0,355.5855,355.6246,355.2924,355.4389,11651.0
2021-06-14 14:05:00,363.71,363.83,363.65,363.83,9438.0,355.4292,355.5464,355.3705,355.5464,9438.0
2021-06-14 14:10:00,363.8,363.87,363.71,363.87,5356.0,355.5171,355.5855,355.4292,355.5855,5356.0
2021-06-14 14:15:00,363.82,364.34,363.77,364.25,6036.0,355.5367,356.0448,355.4878,355.9569,6036.0
2021-06-14 14:20:00,364.31,364.65,364.22,364.5,19515.0,356.0155,356.3478,355.9276,356.2012,19515.0
2021-06-14 14:25:00,364.44,364.95,364.14,364.84,26722.0,356.1426,356.6409,355.8494,356.5334,26722.0
2021-06-14 14:30:00,364.83,364.89,364.6,364.72,8453.0,356.5237,356.5823,356.2989,356.4162,8453.0
2021-06-14 14:35:00,364.68,365.0,364.68,365.0,7169.0,356.3771,356.6898,356.3771,356.6898,7169.0
2021-06-14 14:40:00,364.94,365.12,364.93,365.02,8639.0,356.6312,356.8071,356.6214,356.7093,8639.0
2021-06-14 14:45:00,365.07,365.11,364.78,364.89,10128.0,356.7582,356.7973,356.4748,356.5823,10128.0
2021-06-14 14:50:00,364.86,364.99,364.83,364.9,6148.0,356.553,356.68,356.5237,356.5921,6148.0
2021-06-14 14:55:00,364.89,365.02,364.88,364.95,8502.0,356.5823,356.7093,356.5725,356.6409,8502.0
2021-06-14 15:00:00,364.98,365.04,364.91,365.03,9551.0,356.6703,356.7289,356.6018,356.7191,9551.0
2021-06-14 15:05:00,365.04,365.08,364.51,364.87,31153.0,356.7289,356.768,356.211,356.5628,31153.0
2021-06-14 15:10:00,364.93,364.93,364.5,364.5,8055.0,356.6214,356.6214,356.2012,356.2012,8055.0
2021-06-14 15:15:00,364.56,364.64,364.37,364.45,10738.0,356.2598,356.338,356.0741,356.1523,10738.0
2021-06-14 15:20:00,364.48,364.58,364.18,364.48,24570.0,356.1816,356.2794,355.8885,356.1816,24570.0
2021-06-14 15:25:00,364.48,364.85,364.31,364.85,16010.0,356.1816,356.5432,356.0155,356.5432,16010.0
2021-06-14 15:30:00,364.81,364.97,364.65,364.97,13086.0,356.5041,356.6605,356.3478,356.6605,13086.0
2021-06-14 15:35:00,364.95,365.17,364.86,364.96,11713.0,356.6409,356.8559,356.553,356.6507,11713.0
2021-06-14 15:40:00,365.0,365.67,365.0,365.55,50656.0,356.6898,357.3445,356.6898,357.2273,50656.0
2021-06-14 15:45:00,365.52,365.84,365.36,365.6,28021.0,357.198,357.5107,357.0416,357.2761,28021.0
2021-06-14 15:50:00,365.66,366.1,365.5,366.0,51124.0,357.3348,357.7648,357.1784,357.667,51124.0
2021-06-14 15:55:00,366.02,366.63,365.99,366.63,169840.0,357.6866,358.2827,357.6573,358.2827,169840.0
2021-06-15 09:30:00,367.42,368.14,365.7,366.05,184752.0,359.0547,359.7583,357.3739,357.7159,184752.0
2021-06-15 09:35:00,365.96,366.0,364.81,365.44,26114.0,357.6279,357.667,356.5041,357.1198,26114.0
2021-06-15 09:40:00,365.54,365.54,364.26,364.26,23709.0,357.2175,357.2175,355.9666,355.9666,23709.0
2021-06-15 09:45:00,364.26,364.46,363.66,363.9,37966.0,355.9666,356.1621,355.3803,355.6148,37966.0
2021-06-15 09:50:00,363.9,364.23,363.38,363.58,37612.0,355.6148,355.9373,355.1067,355.3021,37612.0
2021-06-15 09:55:00,363.47,363.93,363.11,363.63,27382.0,355.1946,355.6442,354.8428,355.351,27382.0
2021-06-15 10:00:00,363.65,363.8,363.09,363.18,31981.0,355.3705,355.5171,354.8233,354.9112,31981.0
2021-06-15 10:05:00,363.28,363.29,362.74,363.08,24071.0,355.009,355.0187,354.4813,354.8135,24071.0
2021-06-15 10:10:00,363.08,363.5,363.02,363.34,51293.0,354.8135,355.224,354.7549,355.0676,51293.0
2021-06-15 10:15:00,363.33,363.85,363.27,363.74,28163.0,355.0578,355.566,354.9992,355.4585,28163.0
2021-06-15 10:20:00,363.71,364.33,363.71,364.19,18434.0,355.4292,356.0351,355.4292,355.8982,18434.0
2021-06-15 10:25:00,364.17,365.0,364.09,364.71,25252.0,355.8787,356.6898,355.8005,356.4064,25252.0
2021-06-15 10:30:00,364.74,364.83,364.42,364.6,19717.0,356.4357,356.5237,356.123,356.2989,19717.0
2021-06-15 10:35:00,364.58,364.75,364.48,364.65,15349.0,356.2794,356.4455,356.1816,356.3478,15349.0
2021-06-15 10:40:00,364.7,364.99,364.34,364.34,21334.0,356.3966,356.68,356.0448,356.0448,21334.0
2021-06-15 10:45:00,364.34,364.55,364.25,364.45,29867.0,356.0448,356.25,355.9569,356.1523,29867.0
2021-06-15 10:50:00,364.5,364.85,364.4,364.8,27921.0,356.2012,356.5432,356.1035,356.4944,27921.0
2021-06-15 10:55:00,364.8,364.92,364.72,364.91,14045.0,356.4944,356.6116,356.4162,356.6018,14045.0
2021-06-15 11:00:00,364.88,365.62,364.88,365.55,24908.0,356.5725,357.2957,356.5725,357.2273,24908.0
2021-06-15 11:05:00,365.55,366.08,365.54,365.91,29902.0,357.2273,357.7452,357.2175,357.5791,29902.0
2021-06-15 11:10:00,365.92,366.07,365.71,366.01,9367.0,357.5889,357.7354,357.3836,357.6768,9367.0
2021-06-15 11:15:00,366.01,366.16,365.84,365.94,31642.0,357.6768,357.8234,357.5107,357.6084,31642.0
2021-06-15 11:20:00,365.98,366.27,365.81,366.18,20125.0,357.6475,357.9309,357.4814,357.8429,20125.0
2021-06-15 11:25:00,366.19,367.22,366.18,367.16,35992.0,357.8527,358.8593,357.8429,358.8006,35992.0
2021-06-15 11:30:00,367.16,367.57,367.07,367.39,24196.0,358.8006,359.2013,358.7127,359.0254,24196.0
2021-06-15 11:35:00,367.3,367.55,367.17,367.55,21212.0,358.9374,359.1817,358.8104,359.1817,21212.0
2021-06-15 11:40:00,367.51,368.08,367.51,368.08,23119.0,359.1427,359.6997,359.1427,359.6997,23119.0
2021-06-15 11:45:00,368.06,368.42,367.74,368.13,26151.0,359.6801,360.0319,359.3674,359.7485,26151.0
2021-06-15 11:50:00,368.12,368.29,367.92,368.04,13583.0,359.7388,359.9049,359.5433,359.6606,13583.0
2021-06-15 11:55:00,368.04,368.21,367.6,367.83,11556.0,359.6606,359.8267,359.2306,359.4554,11556.0
2021-06-15 12:00:00,367.88,367.96,367.62,367.85,15227.0,359.5042,359.5824,359.2501,359.4749,15227.0
2021-06-15 12:05:00,367.87,368.47,367.87,368.47,10409.0,359.4945,360.0808,359.4945,360.0808,10409.0
2021-06-15 12:10:00,368.47,368.63,368.2,368.2,12904.0,360.0808,360.2372,359.8169,359.8169,12904.0
2021-06-15 12:15:00,368.11,368.11,367.8,368.03,11231.0,359.729,359.729,359.4261,359.6508,11231.0
2021-06-15 12:20:00,368.02,368.23,367.9,367.9,18558.0,359.641,359.8463,359.5238,359.5238,18558.0
2021-06-15 12:25:00,367.82,367.83,367.56,367.63,14485.0,359.4456,359.4554,359.1915,359.2599,14485.0
2021-06-15 12:30:00,367.57,367.57,367.21,367.24,15312.0,359.2013,359.2013,358.8495,358.8788,15312.0
2021-06-15 12:35:00,367.21,367.58,367.18,367.48,10214.0,358.8495,359.2111,358.8202,359.1133,10214.0
2021-06-15 12:40:00,367.5,367.66,367.35,367.44,7364.0,359.1329,359.2892,358.9863,359.0742,7364.0
2021-06-15 12:45:00,367.38,367.4,367.23,367.4,8695.0,359.0156,359.0352,358.869,359.0352,8695.0
2021-06-15 12:50:00,367.39,367.49,366.9,366.9,8346.0,359.0254,359.1231,358.5465,358.5465,8346.0
2021-06-15 12:55:00,366.94,366.94,366.66,366.75,5920.0,358.5856,358.5856,358.312,358.4,5920.0
2021-06-15 13:00:00,366.74,367.04,366.52,366.85,11775.0,358.3902,358.6834,358.1752,358.4977,11775.0
2021-06-15 13:05:00,366.84,366.84,366.63,366.63,7210.0,358.4879,358.4879,358.2827,358.2827,7210.0
2021-06-15 13:10:00,366.56,366.74,366.56,366.69,7510.0,358.2143,358.3902,358.2143,358.3413,7510.0
2021-06-15 13:15:00,366.71,366.72,366.37,366.44,16949.0,358.3609,358.3706,358.0286,358.097,16949.0
2021-06-15 13:20:00,366.49,366.52,366.39,366.48,6771.0,358.1459,358.1752,358.0482,358.1361,6771.0
2021-06-15 13:25:00,366.48,366.53,366.37,366.5,7239.0,358.1361,358.185,358.0286,358.1556,7239.0
2021-06-15 13:30:00,366.5,367.0,366.45,366.95,13031.0,358.1556,358.6443,358.1068,358.5954,13031.0
2021-06-15 13:35:00,367.0,367.31,366.96,367.05,9936.0,358.6443,358.9472,358.6052,358.6931,9936.0
2021-06-15 13:40:00,367.08,367.46,367.08,367.25,12981.0,358.7224,359.0938,358.7224,358.8886,12981.0
2021-06-15 13:45:00,367.19,367.69,367.16,367.65,9329.0,358.8299,359.3186,358.8006,359.2795,9329.0
2021-06-15 13:50:00,367.6,367.6,367.16,367.51,17291.0,359.2306,359.2306,358.8006,359.1427,17291.0
2021-06-15 13:55:00,367.58,367.69,367.17,367.29,12788.0,359.2111,359.3186,358.8104,358.9277,12788.0
2021-06-15 14:00:00,367.35,367.61,367.27,367.46,9415.0,358.9863,359.2404,358.9081,359.0938,9415.0
2021-06-15 14:05:00,367.44,367.63,367.42,367.52,9266.0,359.0742,359.2599,359.0547,359.1524,9266.0
2021-06-15 14:10:00,367.54,367.57,367.1,367.13,9254.0,359.172,359.2013,358.742,358.7713,9254.0
2021-06-15 14:15:00,367.03,367.37,367.03,367.24,9537.0,358.6736,359.0058,358.6736,358.8788,9537.0
2021-06-15 14:20:00,367.26,367.27,367.13,367.19,5704.0,358.8983,358.9081,358.7713,358.8299,5704.0
2021-06-15 14:25:00,367.23,367.26,367.14,367.21,5481.0,358.869,358.8983,358.7811,358.8495,5481.0
2021-06-15 14:30:00,367.23,367.26,367.03,367.23,7646.0,358.869,358.8983,358.6736,358.869,7646.0
2021-06-15 14:35:00,367.21,367.25,367.06,367.06,7298.0,358.8495,358.8886,358.7029,358.7029,7298.0
2021-06-15 14:40:00,367.02,367.42,366.8,367.37,7525.0,358.6638,359.0547,358.4488,359.0058,7525.0
2021-06-15 14:45:00,367.33,367.72,367.32,367.69,7663.0,358.9668,359.3479,358.957,359.3186,7663.0
2021-06-15 14:50:00,367.62,367.76,367.53,367.76,9172.0,359.2501,359.387,359.1622,359.387,9172.0
2021-06-15 14:55:00,367.75,367.9,367.7,367.83,13330.0,359.3772,359.5238,359.3283,359.4554,13330.0
2021-06-15 15:00:00,367.75,367.9,367.53,367.82,21412.0,359.3772,359.5238,359.1622,359.4456,21412.0
2021-06-15 15:05:00,367.83,368.27,367.79,368.12,18754.0,359.4554,359.8853,359.4163,359.7388,18754.0
2021-06-15 15:10:00,368.19,368.47,368.13,368.15,12935.0,359.8072,360.0808,359.7485,359.7681,12935.0
2021-06-15 15:15:00,368.13,368.23,368.04,368.18,7760.0,359.7485,359.8463,359.6606,359.7974,7760.0
2021-06-15 15:20:00,368.17,368.29,368.04,368.19,13478.0,359.7876,359.9049,359.6606,359.8072,13478.0
2021-06-15 15:25:00,368.25,368.28,368.02,368.13,25571.0,359.8658,359.8951,359.641,359.7485,25571.0
2021-06-15 15:30:00,368.17,368.2,367.47,367.48,38033.0,359.7876,359.8169,359.1036,359.1133,38033.0
2021-06-15 15:35:00,367.5,368.03,367.46,368.03,25257.0,359.1329,359.6508,359.0938,359.6508,25257.0
2021-06-15 15:40:00,368.03,368.57,367.95,368.43,26104.0,359.6508,360.1785,359.5726,360.0417,26104.0
2021-06-15 15:45:00,368.43,368.75,368.33,368.68,39388.0,360.0417,360.3544,359.944,360.286,39388.0
2021-06-15 15:50:00,368.67,368.71,368.08,368.21,84337.0,360.2762,360.3153,359.6997,359.8267,84337.0
2021-06-15 15:55:00,368.28,368.4,367.7,368.36,192169.0,359.8951,360.0124,359.3283,359.9733,192169.0
2021-06-16 09:30:00,369.38,369.38,366.18,366.18,65386.0,360.9701,360.9701,357.8429,357.8429,65386.0
2021-06-16 09:35:00,366.34,367.88,366.2,367.43,22438.0,357.9993,359.5042,357.8625,359.0645,22438.0
2021-06-16 09:40:00,367.44,367.68,366.82,366.85,21899.0,359.0742,359.3088,358.4684,358.4977,21899.0
2021-06-16 09:45:00,366.93,367.0,365.16,366.04,31066.0,358.5759,358.6443,356.8462,357.7061,31066.0
2021-06-16 09:50:00,365.97,366.11,365.37,365.64,13614.0,357.6377,357.7745,357.0514,357.3152,13614.0
2021-06-16 09:55:00,365.62,366.72,365.5,366.5,20721.0,357.2957,358.3706,357.1784,358.1556,20721.0
2021-06-16 10:00:00,366.5,366.59,365.79,365.79,13089.0,358.1556,358.2436,357.4618,357.4618,13089.0
2021-06-16 10:05:00,365.69,365.7,365.36,365.54,11718.0,357.3641,357.3739,357.0416,357.2175,11718.0
2021-06-16 10:10:00,365.52,365.69,364.9,365.48,19309.0,357.198,357.3641,356.5921,357.1589,19309.0
2021-06-16 10:15:00,365.47,365.86,365.47,365.66,11769.0,357.1491,357.5302,357.1491,357.3348,11769.0
2021-06-16 10:20:00,365.65,366.14,365.5,365.88,15738.0,357.325,357.8038,357.1784,357.5498,15738.0
2021-06-16 10:25:00,365.86,366.34,365.65,366.27,12173.0,357.5302,357.9993,357.325,357.9309,12173.0
2021-06-16 10:30:00,366.42,366.6,366.0,366.07,13210.0,358.0775,358.2534,357.667,357.7354,13210.0
2021-06-16 10:35:00,366.04,366.22,365.77,365.98,14557.0,357.7061,357.882,357.4423,357.6475,14557.0
2021-06-16 10:40:00,365.92,365.97,365.36,365.57,11834.0,357.5889,357.6377,357.0416,357.2468,11834.0
2021-06-16 10:45:00,365.52,365.81,365.43,365.66,16770.0,357.198,357.4814,357.11,357.3348,16770.0
2021-06-16 10:50:00,365.62,365.66,365.15,365.16,10824.0,357.2957,357.3348,356.8364,356.8462,10824.0
2021-06-16 10:55:00,365.2,365.45,365.16,365.35,5498.0,356.8852,357.1296,356.8462,357.0318,5498.0
2021-06-16 11:00:00,365.45,365.45,364.6,364.63,16434.0,357.1296,357.1296,356.2989,356.3282,16434.0
2021-06-16 11:05:00,364.53,364.55,364.15,364.44,11585.0,356.2305,356.25,355.8592,356.1426,11585.0
2021-06-16 11:10:00,364.38,365.14,364.38,365.13,7389.0,356.0839,356.8266,356.0839,356.8168,7389.0
2021-06-16 11:15:00,365.06,365.42,364.99,365.27,8430.0,356.7484,357.1002,356.68,356.9537,8430.0
2021-06-16 11:20:00,365.29,365.66,365.26,365.57,11524.0,356.9732,357.3348,356.9439,357.2468,11524.0
2021-06-16 11:25:00,365.57,366.12,365.53,366.02,10874.0,357.2468,357.7843,357.2077,357.6866,10874.0
2021-06-16 11:30:00,366.05,366.16,365.56,365.68,7974.0,357.7159,357.8234,357.2371,357.3543,7974.0
2021-06-16 11:35:00,365.64,365.92,365.52,365.86,9625.0,357.3152,357.5889,357.198,357.5302,9625.0
2021-06-16 11:40:00,365.83,366.14,365.72,365.89,15966.0,357.5009,357.8038,357.3934,357.5595,15966.0
2021-06-16 11:45:00,365.85,366.07,365.76,366.0,13982.0,357.5204,357.7354,357.4325,357.667,13982.0
2021-06-16 11:50:00,365.94,366.12,365.87,365.95,10215.0,357.6084,357.7843,357.54,357.6182,10215.0
2021-06-16 11:55:00,365.9,366.14,365.8,365.82,6130.0,357.5693,357.8038,357.4716,357.4911,6130.0
2021-06-16 12:00:00,365.89,366.05,365.77,365.91,6148.0,357.5595,357.7159,357.4423,357.5791,6148.0
2021-06-16 12:05:00,365.93,366.16,365.84,366.02,11601.0,357.5986,357.8234,357.5107,357.6866,11601.0
2021-06-16 12:10:00,366.01,366.15,365.92,365.99,15254.0,357.6768,357.8136,357.5889,357.6573,15254.0
2021-06-16 12:15:00,366.07,366.2,366.0,366.08,13484.0,357.7354,357.8625,357.667,357.7452,13484.0
2021-06-16 12:20:00,366.11,366.11,365.83,365.87,6740.0,357.7745,357.7745,357.5009,357.54,6740.0
2021-06-16 12:25:00,365.9,366.03,365.71,366.03,14163.0,357.5693,357.6963,357.3836,357.6963,14163.0
2021-06-16 12:30:00,366.04,366.19,366.0,366.05,11777.0,357.7061,357.8527,357.667,357.7159,11777.0
2021-06-16 12:35:00,366.01,366.05,365.43,365.48,7279.0,357.6768,357.7159,357.11,357.1589,7279.0
2021-06-16 12:40:00,365.46,365.91,365.44,365.62,9871.0,357.1393,357.5791,357.1198,357.2957,9871.0
2021-06-16 12:45:00,365.6,365.72,365.5,365.7,6815.0,357.2761,357.3934,357.1784,357.3739,6815.0
2021-06-16 12:50:00,365.73,365.83,365.67,365.78,4481.0,357.4032,357.5009,357.3445,357.452,4481.0
2021-06-16 12:55:00,365.78,366.1,365.76,365.91,8200.0,357.452,357.7648,357.4325,357.5791,8200.0
2021-06-16 13:00:00,365.9,365.99,365.77,365.81,11660.0,357.5693,357.6573,357.4423,357.4814,11660.0
2021-06-16 13:05:00,365.84,366.06,365.8,365.84,13632.0,357.5107,357.7257,357.4716,357.5107,13632.0
2021-06-16 13:10:00,365.87,366.06,365.81,366.06,6828.0,357.54,357.7257,357.4814,357.7257,6828.0
2021-06-16 13:15:00,366.05,366.05,365.77,365.85,4600.0,357.7159,357.7159,357.4423,357.5204,4600.0
2021-06-16 13:20:00,365.88,366.56,365.83,366.34,13756.0,357.5498,358.2143,357.5009,357.9993,13756.0
2021-06-16 13:25:00,366.34,366.36,365.72,365.78,11871.0,357.9993,358.0188,357.3934,357.452,11871.0
2021-06-16 13:30:00,365.78,366.03,365.78,365.92,7490.0,357.452,357.6963,357.452,357.5889,7490.0
2021-06-16 13:35:00,365.95,366.03,365.83,366.0,10537.0,357.6182,357.6963,357.5009,357.667,10537.0
2021-06-16 13:40:00,365.93,365.96,365.48,365.62,13014.0,357.5986,357.6279,357.1589,357.2957,13014.0
2021-06-16 13:45:00,365.62,365.73,365.3,365.38,10936.0,357.2957,357.4032,356.983,357.0611,10936.0
2021-06-16 13:50:00,365.23,365.62,365.1,365.46,11851.0,356.9146,357.2957,356.7875,357.1393,11851.0
2021-06-16 13:55:00,365.4,365.79,365.33,365.44,21823.0,357.0807,357.4618,357.0123,357.1198,21823.0
2021-06-16 14:00:00,365.11,365.32,362.5,362.65,85021.0,356.7973,357.0025,354.2467,354.3933,85021.0
2021-06-16 14:05:00,362.77,364.5,362.64,364.31,41549.0,354.5106,356.2012,354.3835,356.0155,41549.0
2021-06-16 14:10:00,364.23,364.53,362.75,362.88,48927.0,355.9373,356.2305,354.491,354.6181,48927.0
2021-06-16 14:15:00,362.79,362.79,361.96,362.33,36274.0,354.5301,354.5301,353.719,354.0806,36274.0
2021-06-16 14:20:00,362.16,362.56,362.01,362.24,18279.0,353.9145,354.3054,353.7679,353.9926,18279.0
2021-06-16 14:25:00,362.28,363.48,362.28,363.28,29510.0,354.0317,355.2044,354.0317,355.009,29510.0
2021-06-16 14:30:00,363.21,363.97,362.62,363.33,33732.0,354.9406,355.6833,354.364,355.0578,33732.0
2021-06-16 14:35:00,363.5,363.89,362.8,362.94,41887.0,355.224,355.6051,354.5399,354.6767,41887.0
2021-06-16 14:40:00,363.04,363.04,361.61,361.75,28427.0,354.7744,354.7744,353.377,353.5138,28427.0
2021-06-16 14:45:00,361.75,362.56,361.3,361.94,16168.0,353.5138,354.3054,353.074,353.6995,16168.0
2021-06-16 14:50:00,361.87,363.2,361.86,362.81,18581.0,353.6311,354.9308,353.6213,354.5497,18581.0
2021-06-16 14:55:00,362.86,363.44,362.42,363.33,31554.0,354.5985,355.1653,354.1685,355.0578,31554.0
2021-06-16 15:00:00,363.26,363.42,363.11,363.22,17175.0,354.9894,355.1458,354.8428,354.9503,17175.0
2021-06-16 15:05:00,363.29,363.9,363.16,363.8,29645.0,355.0187,355.6148,354.8917,355.5171,29645.0
2021-06-16 15:10:00,363.79,364.5,363.79,364.27,20870.0,355.5073,356.2012,355.5073,355.9764,20870.0
2021-06-16 15:15:00,364.31,365.08,364.31,364.98,30158.0,356.0155,356.768,356.0155,356.6703,30158.0
2021-06-16 15:20:00,364.93,365.69,364.8,365.57,53059.0,356.6214,357.3641,356.4944,357.2468,53059.0
2021-06-16 15:25:00,365.52,365.57,364.61,364.67,24988.0,357.198,357.2468,356.3087,356.3673,24988.0
2021-06-16 15:30:00,364.72,364.72,363.81,363.89,12939.0,356.4162,356.4162,355.5269,355.6051,12939.0
2021-06-16 15:35:00,363.84,363.94,363.52,363.87,21014.0,355.5562,355.6539,355.2435,355.5855,21014.0
2021-06-16 15:40:00,363.96,364.55,363.56,363.61,30722.0,355.6735,356.25,355.2826,355.3314,30722.0
2021-06-16 15:45:00,363.66,364.33,363.41,363.96,70560.0,355.3803,356.0351,355.136,355.6735,70560.0
2021-06-16 15:50:00,363.62,363.99,363.43,363.78,30843.0,355.3412,355.7028,355.1555,355.4976,30843.0
2021-06-16 15:55:00,363.78,363.93,363.33,363.93,91165.0,355.4976,355.6442,355.0578,355.6442,91165.0
2021-06-17 09:30:00,363.5,365.11,363.14,364.16,83122.0,355.224,356.7973,354.8721,355.8689,83122.0
2021-06-17 09:35:00,364.2,365.02,364.01,364.59,25039.0,355.908,356.7093,355.7223,356.2891,25039.0
2021-06-17 09:40:00,364.66,365.35,363.3,363.34,22421.0,356.3575,357.0318,355.0285,355.0676,22421.0
2021-06-17 09:45:00,363.43,363.92,363.2,363.53,16118.0,355.1555,355.6344,354.9308,355.2533,16118.0
2021-06-17 09:50:00,363.54,364.37,363.51,364.17,13161.0,355.263,356.0741,355.2337,355.8787,13161.0
2021-06-17 09:55:00,364.24,364.27,363.65,363.91,20233.0,355.9471,355.9764,355.3705,355.6246,20233.0
2021-06-17 10:00:00,363.97,364.34,363.97,364.3,19410.0,355.6833,356.0448,355.6833,356.0057,19410.0
2021-06-17 10:05:00,364.34,364.35,363.21,363.54,26340.0,356.0448,356.0546,354.9406,355.263,26340.0
2021-06-17 10:10:00,363.46,363.46,362.83,363.06,29039.0,355.1849,355.1849,354.5692,354.794,29039.0
2021-06-17 10:15:00,363.04,363.31,362.57,363.28,41844.0,354.7744,355.0383,354.3151,355.009,41844.0
2021-06-17 10:20:00,363.24,363.46,363.05,363.37,12443.0,354.9699,355.1849,354.7842,355.0969,12443.0
2021-06-17 10:25:00,363.39,363.89,363.37,363.84,18125.0,355.1165,355.6051,355.0969,355.5562,18125.0
2021-06-17 10:30:00,363.8,364.2,363.66,363.89,27668.0,355.5171,355.908,355.3803,355.6051,27668.0
2021-06-17 10:35:00,363.93,364.25,363.71,363.81,62779.0,355.6442,355.9569,355.4292,355.5269,62779.0
2021-06-17 10:40:00,363.86,364.06,363.25,363.88,33706.0,355.5758,355.7712,354.9796,355.5953,33706.0
2021-06-17 10:45:00,363.9,364.16,362.9,363.34,28821.0,355.6148,355.8689,354.6376,355.0676,28821.0
2021-06-17 10:50:00,363.41,363.42,362.82,363.0,20892.0,355.136,355.1458,354.5594,354.7353,20892.0
2021-06-17 10:55:00,363.04,363.19,362.54,362.71,13593.0,354.7744,354.921,354.2858,354.4519,13593.0
2021-06-17 11:00:00,362.71,362.76,362.06,362.1,29091.0,354.4519,354.5008,353.8167,353.8558,29091.0
2021-06-17 11:05:00,362.2,362.44,361.8,361.8,15481.0,353.9535,354.1881,353.5627,353.5627,15481.0
2021-06-17 11:10:00,361.87,361.9,361.23,361.65,32387.0,353.6311,353.6604,353.0056,353.4161,32387.0
2021-06-17 11:15:00,361.78,362.34,361.77,362.05,53371.0,353.5431,354.0904,353.5333,353.807,53371.0
2021-06-17 11:20:00,362.1,363.2,362.04,363.09,19305.0,353.8558,354.9308,353.7972,354.8233,19305.0
2021-06-17 11:25:00,362.92,363.44,362.92,363.44,8680.0,354.6572,355.1653,354.6572,355.1653,8680.0
2021-06-17 11:30:00,363.34,363.64,363.23,363.6,27277.0,355.0676,355.3608,354.9601,355.3217,27277.0
2021-06-17 11:35:00,363.6,364.58,363.52,364.52,32648.0,355.3217,356.2794,355.2435,356.2207,32648.0
2021-06-17 11:40:00,364.59,365.09,364.51,365.04,19373.0,356.2891,356.7778,356.211,356.7289,19373.0
2021-06-17 11:45:00,365.08,366.71,365.08,366.59,64909.0,356.768,358.3609,356.768,358.2436,64909.0
2021-06-17 11:50:00,366.65,368.16,366.58,367.72,70969.0,358.3022,359.7779,358.2338,359.3479,70969.0
2021-06-17 11:55:00,367.77,368.13,366.6,366.64,32468.0,359.3967,359.7485,358.2534,358.2925,32468.0
2021-06-17 12:00:00,366.59,366.73,365.96,366.63,20151.0,358.2436,358.3804,357.6279,358.2827,20151.0
2021-06-17 12:05:00,366.62,366.69,366.24,366.24,7854.0,358.2729,358.3413,357.9016,357.9016,7854.0
2021-06-17 12:10:00,366.49,367.0,366.29,366.69,23283.0,358.1459,358.6443,357.9504,358.3413,23283.0
2021-06-17 12:15:00,366.69,366.82,366.04,366.16,13864.0,358.3413,358.4684,357.7061,357.8234,13864.0
2021-06-17 12:20:00,366.15,366.15,365.13,365.17,7328.0,357.8136,357.8136,356.8168,356.8559,7328.0
2021-06-17 12:25:00,365.22,365.5,364.86,365.09,6752.0,356.9048,357.1784,356.553,356.7778,6752.0
2021-06-17 12:30:00,364.94,365.05,364.28,364.8,13620.0,356.6312,356.7387,355.9862,356.4944,13620.0
2021-06-17 12:35:00,364.9,365.25,364.83,364.97,7495.0,356.5921,356.9341,356.5237,356.6605,7495.0
2021-06-17 12:40:00,365.09,365.54,365.08,365.21,5346.0,356.7778,357.2175,356.768,356.895,5346.0
2021-06-17 12:45:00,365.17,365.72,365.15,365.53,9623.0,356.8559,357.3934,356.8364,357.2077,9623.0
2021-06-17 12:50:00,365.44,366.08,365.29,365.98,20367.0,357.1198,357.7452,356.9732,357.6475,20367.0
2021-06-17 12:55:00,365.99,366.65,365.92,366.44,13057.0,357.6573,358.3022,357.5889,358.097,13057.0
2021-06-17 13:00:00,366.48,366.64,366.01,366.63,39677.0,358.1361,358.2925,357.6768,358.2827,39677.0
2021-06-17 13:05:00,366.73,367.08,366.67,366.95,5808.0,358.3804,358.7224,358.3218,358.5954,5808.0
2021-06-17 13:10:00,366.97,366.97,366.31,366.39,4512.0,358.6149,358.6149,357.97,358.0482,4512.0
2021-06-17 13:15:00,366.39,366.74,366.39,366.55,8691.0,358.0482,358.3902,358.0482,358.2045,8691.0
2021-06-17 13:20:00,366.58,366.86,366.52,366.76,6399.0,358.2338,358.5075,358.1752,358.4097,6399.0
2021-06-17 13:25:00,366.7,367.36,366.7,367.32,9007.0,358.3511,358.9961,358.3511,358.957,9007.0
2021-06-17 13:30:00,367.36,367.66,367.34,367.66,10147.0,358.9961,359.2892,358.9765,359.2892,10147.0
2021-06-17 13:35:00,367.65,368.21,367.45,368.21,18436.0,359.2795,359.8267,359.084,359.8267,18436.0
2021-06-17 13:40:00,368.24,368.74,368.18,368.64,31450.0,359.856,360.3446,359.7974,360.2469,31450.0
2021-06-17 13:45:00,368.61,368.66,368.1,368.21,10630.0,360.2176,360.2665,359.7192,359.8267,10630.0
2021-06-17 13:50:00,368.19,368.24,367.79,367.87,12244.0,359.8072,359.856,359.4163,359.4945,12244.0
2021-06-17 13:55:00,367.81,368.13,367.72,368.13,9335.0,359.4358,359.7485,359.3479,359.7485,9335.0
2021-06-17 14:00:00,368.16,368.34,367.65,368.22,8740.0,359.7779,359.9538,359.2795,359.8365,8740.0
2021-06-17 14:05:00,368.15,368.23,367.89,368.06,12246.0,359.7681,359.8463,359.514,359.6801,12246.0
2021-06-17 14:10:00,368.05,368.35,368.04,368.15,7063.0,359.6704,359.9635,359.6606,359.7681,7063.0
2021-06-17 14:15:00,368.3,368.37,368.03,368.31,6217.0,359.9147,359.9831,359.6508,359.9244,6217.0
2021-06-17 14:20:00,368.36,368.48,368.15,368.4,9014.0,359.9733,360.0906,359.7681,360.0124,9014.0
2021-06-17 14:25:00,368.26,368.41,368.13,368.17,8668.0,359.8756,360.0222,359.7485,359.7876,8668.0
2021-06-17 14:30:00,368.25,368.42,368.13,368.42,9657.0,359.8658,360.0319,359.7485,360.0319,9657.0
2021-06-17 14:35:00,368.37,368.45,368.14,368.21,23454.0,359.9831,360.0613,359.7583,359.8267,23454.0
2021-06-17 14:40:00,368.29,368.37,367.97,368.3,12964.0,359.9049,359.9831,359.5922,359.9147,12964.0
2021-06-17 14:45:00,368.26,368.39,368.13,368.22,18201.0,359.8756,360.0026,359.7485,359.8365,18201.0
2021-06-17 14:50:00,368.2,368.23,367.82,368.14,13969.0,359.8169,359.8463,359.4456,359.7583,13969.0
2021-06-17 14:55:00,368.17,368.53,368.06,368.06,24395.0,359.7876,360.1394,359.6801,359.6801,24395.0
2021-06-17 15:00:00,368.13,368.58,367.9,368.45,15000.0,359.7485,360.1883,359.5238,360.0613,15000.0
2021-06-17 15:05:00,368.39,368.51,368.19,368.46,12023.0,360.0026,360.1199,359.8072,360.071,12023.0
2021-06-17 15:10:00,368.45,368.88,368.33,368.82,12274.0,360.0613,360.4815,359.944,360.4228,12274.0
2021-06-17 15:15:00,368.79,369.0,368.62,368.95,24725.0,360.3935,360.5987,360.2274,360.5499,24725.0
2021-06-17 15:20:00,368.97,369.15,368.6,368.77,25945.0,360.5694,360.7453,360.2078,360.374,25945.0
2021-06-17 15:25:00,368.8,368.99,368.71,368.78,20304.0,360.4033,360.589,360.3153,360.3837,20304.0
2021-06-17 15:30:00,368.79,368.84,368.11,368.26,20683.0,360.3935,360.4424,359.729,359.8756,20683.0
2021-06-17 15:35:00,368.33,368.9,368.25,368.86,39710.0,359.944,360.501,359.8658,360.4619,39710.0
2021-06-17 15:40:00,368.83,369.14,368.07,368.14,34078.0,360.4326,360.7355,359.6899,359.7583,34078.0
2021-06-17 15:45:00,368.07,368.63,367.91,368.09,36501.0,359.6899,360.2372,359.5335,359.7094,36501.0
2021-06-17 15:50:00,368.22,368.74,367.67,367.76,40842.0,359.8365,360.3446,359.299,359.387,40842.0
2021-06-17 15:55:00,367.76,368.28,367.25,367.25,150935.0,359.387,359.8951,358.8886,358.8886,150935.0
2021-06-18 09:30:00,362.12,364.2,362.0,363.37,454012.0,353.8754,355.908,353.7581,355.0969,454012.0
2021-06-18 09:35:00,363.37,364.6,363.01,364.15,40112.0,355.0969,356.2989,354.7451,355.8592,40112.0
2021-06-18 09:40:00,364.31,365.54,364.17,365.36,34422.0,356.0155,357.2175,355.8787,357.0416,34422.0
2021-06-18 09:45:00,365.37,365.89,365.16,365.53,19029.0,357.0514,357.5595,356.8462,357.2077,19029.0
2021-06-18 09:50:00,365.72,365.72,364.39,364.66,24632.0,357.3934,357.3934,356.0937,356.3575,24632.0
2021-06-18 09:55:00,364.55,365.61,364.5,364.86,32514.0,356.25,357.2859,356.2012,356.553,32514.0
2021-06-18 10:00:00,364.86,364.96,363.63,363.92,23571.0,356.553,356.6507,355.351,355.6344,23571.0
2021-06-18 10:05:00,364.23,365.05,363.96,364.93,25553.0,355.9373,356.7387,355.6735,356.6214,25553.0
2021-06-18 10:10:00,364.76,365.89,364.62,365.3,18158.0,356.4553,357.5595,356.3185,356.983,18158.0
2021-06-18 10:15:00,365.32,366.11,365.07,365.61,15618.0,357.0025,357.7745,356.7582,357.2859,15618.0
2021-06-18 10:20:00,365.48,366.45,365.27,365.73,16499.0,357.1589,358.1068,356.9537,357.4032,16499.0
2021-06-18 10:25:00,365.62,366.16,365.45,366.04,8948.0,357.2957,357.8234,357.1296,357.7061,8948.0
2021-06-18 10:30:00,365.89,365.89,364.73,365.65,14878.0,357.5595,357.5595,356.4259,357.325,14878.0
2021-06-18 10:35:00,365.72,366.18,365.51,366.16,22292.0,357.3934,357.8429,357.1882,357.8234,22292.0
2021-06-18 10:40:00,366.13,366.37,365.51,365.91,22928.0,357.7941,358.0286,357.1882,357.5791,22928.0
2021-06-18 10:45:00,365.91,365.91,365.25,365.59,25722.0,357.5791,357.5791,356.9341,357.2664,25722.0
2021-06-18 10:50:00,365.54,365.55,365.1,365.46,18001.0,357.2175,357.2273,356.7875,357.1393,18001.0
2021-06-18 10:55:00,365.48,365.71,364.92,365.31,18154.0,357.1589,357.3836,356.6116,356.9927,18154.0
2021-06-18 11:00:00,365.32,365.67,365.01,365.01,30315.0,357.0025,357.3445,356.6996,356.6996,30315.0
2021-06-18 11:05:00,365.01,365.08,364.6,364.67,14587.0,356.6996,356.768,356.2989,356.3673,14587.0
2021-06-18 11:10:00,364.6,364.75,364.26,364.35,25831.0,356.2989,356.4455,355.9666,356.0546,25831.0
2021-06-18 11:15:00,364.26,364.99,364.26,364.85,25235.0,355.9666,356.68,355.9666,356.5432,25235.0
2021-06-18 11:20:00,364.74,365.04,364.55,364.71,21787.0,356.4357,356.7289,356.25,356.4064,21787.0
2021-06-18 11:25:00,364.71,364.92,364.58,364.91,14416.0,356.4064,356.6116,356.2794,356.6018,14416.0
2021-06-18 11:30:00,364.88,365.74,364.75,365.57,15914.0,356.5725,357.413,356.4455,357.2468,15914.0
2021-06-18 11:35:00,365.63,366.0,365.62,365.87,16365.0,357.3055,357.667,357.2957,357.54,16365.0
2021-06-18 11:40:00,365.74,365.8,365.15,365.15,10026.0,357.413,357.4716,356.8364,356.8364,10026.0
2021-06-18 11:45:00,365.24,365.6,365.14,365.6,11054.0,356.9243,357.2761,356.8266,357.2761,11054.0
2021-06-18 11:50:00,365.58,365.64,365.16,365.22,8594.0,357.2566,357.3152,356.8462,356.9048,8594.0
2021-06-18 11:55:00,365.25,366.13,365.25,366.13,23341.0,356.9341,357.7941,356.9341,357.7941,23341.0
2021-06-18 12:00:00,366.1,366.33,365.87,366.33,6874.0,357.7648,357.9895,357.54,357.9895,6874.0
2021-06-18 12:05:00,366.32,367.16,366.31,367.16,17084.0,357.9797,358.8006,357.97,358.8006,17084.0
2021-06-18 12:10:00,367.13,367.59,367.08,367.49,22202.0,358.7713,359.2208,358.7224,359.1231,22202.0
2021-06-18 12:15:00,367.51,368.37,367.31,368.37,15899.0,359.1427,359.9831,358.9472,359.9831,15899.0
2021-06-18 12:20:00,368.36,368.45,368.12,368.4,17672.0,359.9733,360.0613,359.7388,360.0124,17672.0
2021-06-18 12:25:00,368.37,368.82,368.36,368.61,17721.0,359.9831,360.4228,359.9733,360.2176,17721.0
2021-06-18 12:30:00,368.62,368.66,368.17,368.37,15724.0,360.2274,360.2665,359.7876,359.9831,15724.0
2021-06-18 12:35:00,368.44,368.46,367.78,367.78,8901.0,360.0515,360.071,359.4065,359.4065,8901.0
2021-06-18 12:40:00,367.87,367.9,367.55,367.57,7229.0,359.4945,359.5238,359.1817,359.2013,7229.0
2021-06-18 12:45:00,367.56,367.73,367.38,367.54,6531.0,359.1915,359.3576,359.0156,359.172,6531.0
2021-06-18 12:50:00,367.56,367.95,367.56,367.86,8730.0,359.1915,359.5726,359.1915,359.4847,8730.0
2021-06-18 12:55:00,367.94,368.25,367.87,368.19,17184.0,359.5629,359.8658,359.4945,359.8072,17184.0
2021-06-18 13:00:00,368.28,368.44,368.0,368.29,10717.0,359.8951,360.0515,359.6215,359.9049,10717.0
2021-06-18 13:05:00,368.26,368.92,368.26,368.81,8552.0,359.8756,360.5206,359.8756,360.4131,8552.0
2021-06-18 13:10:00,368.82,369.68,368.82,369.49,26391.0,360.4228,361.2632,360.4228,361.0776,26391.0
2021-06-18 13:15:00,369.51,369.91,369.11,369.79,24827.0,361.0971,361.488,360.7062,361.3707,24827.0
2021-06-18 13:20:00,369.84,369.99,369.11,369.25,16463.0,361.4196,361.5662,360.7062,360.843,16463.0
2021-06-18 13:25:00,369.33,369.33,368.85,369.08,13092.0,360.9212,360.9212,360.4521,360.6769,13092.0
2021-06-18 13:30:00,369.12,369.5,368.92,369.41,18982.0,360.716,361.0873,360.5206,360.9994,18982.0
2021-06-18 13:35:00,369.4,370.08,369.31,370.0,42904.0,360.9896,361.6541,360.9017,361.576,42904.0
2021-06-18 13:40:00,370.0,370.38,369.72,370.06,25618.0,361.576,361.9473,361.3023,361.6346,25618.0
2021-06-18 13:45:00,370.04,370.11,368.86,369.01,20496.0,361.6151,361.6835,360.4619,360.6085,20496.0
2021-06-18 13:50:00,369.04,369.47,368.94,369.45,7625.0,360.6378,361.058,360.5401,361.0385,7625.0
2021-06-18 13:55:00,369.38,369.9,369.3,369.73,20902.0,360.9701,361.4782,360.8919,361.3121,20902.0
2021-06-18 14:00:00,369.67,369.7,369.24,369.56,14000.0,361.2535,361.2828,360.8333,361.146,14000.0
2021-06-18 14:05:00,369.49,369.8,367.28,368.83,34999.0,361.0776,361.3805,358.9179,360.4326,34999.0
2021-06-18 14:10:00,368.9,368.9,368.43,368.51,7701.0,360.501,360.501,360.0417,360.1199,7701.0
2021-06-18 14:15:00,368.61,368.62,368.19,368.33,7676.0,360.2176,360.2274,359.8072,359.944,7676.0
2021-06-18 14:20:00,368.37,368.37,367.9,368.04,6649.0,359.9831,359.9831,359.5238,359.6606,6649.0
2021-06-18 14:25:00,368.09,368.32,367.9,368.25,7333.0,359.7094,359.9342,359.5238,359.8658,7333.0
2021-06-18 14:30:00,368.25,368.4,367.79,367.8,10725.0,359.8658,360.0124,359.4163,359.4261,10725.0
2021-06-18 14:35:00,367.89,367.91,367.4,367.57,8574.0,359.514,359.5335,359.0352,359.2013,8574.0
2021-06-18 14:40:00,367.59,367.59,367.2,367.29,4546.0,359.2208,359.2208,358.8397,358.9277,4546.0
2021-06-18 14:45:00,367.33,367.59,367.31,367.49,9337.0,358.9668,359.2208,358.9472,359.1231,9337.0
2021-06-18 14:50:00,367.57,367.82,367.35,367.36,8001.0,359.2013,359.4456,358.9863,358.9961,8001.0
2021-06-18 14:55:00,367.33,367.33,366.99,367.14,8492.0,358.9668,358.9668,358.6345,358.7811,8492.0
2021-06-18 15:00:00,367.13,367.38,366.93,367.15,13536.0,358.7713,359.0156,358.5759,358.7908,13536.0
2021-06-18 15:05:00,367.18,367.32,366.93,366.97,17462.0,358.8202,358.957,358.5759,358.6149,17462.0
2021-06-18 15:10:00,366.91,367.64,366.81,367.64,17409.0,358.5563,359.2697,358.4586,359.2697,17409.0
2021-06-18 15:15:00,367.56,368.47,367.47,368.46,17490.0,359.1915,360.0808,359.1036,360.071,17490.0
2021-06-18 15:20:00,368.39,368.98,368.28,368.88,21734.0,360.0026,360.5792,359.8951,360.4815,21734.0
2021-06-18 15:25:00,368.88,368.96,368.51,368.69,22962.0,360.4815,360.5596,360.1199,360.2958,22962.0
2021-06-18 15:30:00,368.68,368.78,368.04,368.22,21074.0,360.286,360.3837,359.6606,359.8365,21074.0
2021-06-18 15:35:00,368.16,368.54,368.01,368.46,24131.0,359.7779,360.1492,359.6313,360.071,24131.0
2021-06-18 15:40:00,368.42,369.12,368.32,368.94,38190.0,360.0319,360.716,359.9342,360.5401,38190.0
2021-06-18 15:45:00,368.89,369.08,367.83,367.83,34311.0,360.4912,360.6769,359.4554,359.4554,34311.0
2021-06-18 15:50:00,367.87,368.54,367.81,368.13,61713.0,359.4945,360.1492,359.4358,359.7485,61713.0
2021-06-18 15:55:00,368.15,368.27,366.88,367.42,174287.0,359.7681,359.8853,358.527,359.0547,174287.0
2021-06-21 09:30:00,368.62,368.99,366.2,367.36,87651.0,360.2274,360.589,357.8625,358.9961,87651.0
2021-06-21 09:35:00,367.14,367.56,366.35,367.21,21708.0,358.7811,359.1915,358.0091,358.8495,21708.0
2021-06-21 09:40:00,367.11,369.25,366.92,369.25,15784.0,358.7518,360.843,358.5661,360.843,15784.0
2021-06-21 09:45:00,368.95,369.5,367.87,369.37,19121.0,360.5499,361.0873,359.4945,360.9603,19121.0
2021-06-21 09:50:00,369.4,370.77,368.95,370.77,32148.0,360.9896,362.3284,360.5499,362.3284,32148.0
2021-06-21 09:55:00,370.83,373.21,370.83,373.21,67916.0,362.3871,364.7129,362.3871,364.7129,67916.0
2021-06-21 10:00:00,373.25,374.66,372.95,374.51,56627.0,364.752,366.1299,364.4588,365.9833,56627.0
2021-06-21 10:05:00,374.66,376.0,374.53,375.37,78405.0,366.1299,367.4394,366.0028,366.8237,78405.0
2021-06-21 10:10:00,375.36,375.37,373.91,374.53,27906.0,366.8139,366.8237,365.3969,366.0028,27906.0
2021-06-21 10:15:00,374.6,374.67,373.65,373.82,21279.0,366.0712,366.1396,365.1429,365.309,21279.0
2021-06-21 10:20:00,373.85,374.2,373.34,373.34,17709.0,365.3383,365.6803,364.8399,364.8399,17709.0
2021-06-21 10:25:00,373.35,374.57,373.35,374.36,26119.0,364.8497,366.0419,364.8497,365.8367,26119.0
2021-06-21 10:30:00,374.38,375.11,374.31,374.94,29027.0,365.8562,366.5696,365.7878,366.4035,29027.0
2021-06-21 10:35:00,374.94,375.4,374.58,374.91,17839.0,366.4035,366.853,366.0517,366.3742,17839.0
2021-06-21 10:40:00,375.12,375.29,374.81,375.25,15915.0,366.5794,366.7455,366.2764,366.7064,15915.0
2021-06-21 10:45:00,375.27,375.64,375.25,375.62,21796.0,366.726,367.0876,366.7064,367.068,21796.0
2021-06-21 10:50:00,375.66,376.15,375.53,375.76,26763.0,367.1071,367.5859,366.9801,367.2048,26763.0
2021-06-21 10:55:00,375.82,376.45,375.79,376.17,29651.0,367.2635,367.8791,367.2341,367.6055,29651.0
2021-06-21 11:00:00,376.18,376.18,375.7,375.7,11999.0,367.6153,367.6153,367.1462,367.1462,11999.0
2021-06-21 11:05:00,375.78,376.16,375.34,375.57,12561.0,367.2244,367.5957,366.7944,367.0191,12561.0
2021-06-21 11:10:00,375.6,376.27,375.54,375.73,24140.0,367.0485,367.7032,366.9898,367.1755,24140.0
2021-06-21 11:15:00,375.69,376.27,375.67,376.16,17390.0,367.1364,367.7032,367.1169,367.5957,17390.0
2021-06-21 11:20:00,376.2,376.2,375.75,375.75,11978.0,367.6348,367.6348,367.195,367.195,11978.0
2021-06-21 11:25:00,375.71,375.71,375.16,375.23,13115.0,367.156,367.156,366.6185,366.6869,13115.0
2021-06-21 11:30:00,375.28,375.28,374.4,374.4,25697.0,366.7357,366.7357,365.8758,365.8758,25697.0
2021-06-21 11:35:00,374.36,374.75,374.17,374.46,23018.0,365.8367,366.2178,365.651,365.9344,23018.0
2021-06-21 11:40:00,374.42,374.66,374.26,374.51,20736.0,365.8953,366.1299,365.739,365.9833,20736.0
2021-06-21 11:45:00,374.52,374.91,374.48,374.86,14839.0,365.9931,366.3742,365.954,366.3253,14839.0
2021-06-21 11:50:00,374.86,374.91,374.27,374.4,10675.0,366.3253,366.3742,365.7487,365.8758,10675.0
2021-06-21 11:55:00,374.49,374.49,374.01,374.16,10333.0,365.9637,365.9637,365.4947,365.6412,10333.0
2021-06-21 12:00:00,374.12,374.2,373.83,373.92,11000.0,365.6022,365.6803,365.3188,365.4067,11000.0
2021-06-21 12:05:00,373.93,373.98,373.75,373.94,9607.0,365.4165,365.4653,365.2406,365.4263,9607.0
2021-06-21 12:10:00,373.91,374.14,373.86,373.96,10611.0,365.3969,365.6217,365.3481,365.4458,10611.0
2021-06-21 12:15:00,373.94,374.03,373.7,373.91,10976.0,365.4263,365.5142,365.1917,365.3969,10976.0
2021-06-21 12:20:00,373.91,373.91,373.34,373.41,10111.0,365.3969,365.3969,364.8399,364.9083,10111.0
2021-06-21 12:25:00,373.45,373.67,373.35,373.46,11359.0,364.9474,365.1624,364.8497,364.9572,11359.0
2021-06-21 12:30:00,373.45,373.46,372.99,373.01,11108.0,364.9474,364.9572,364.4979,364.5174,11108.0
2021-06-21 12:35:00,372.94,373.04,372.72,372.88,10053.0,364.449,364.5467,364.234,364.3904,10053.0
2021-06-21 12:40:00,372.93,372.96,372.63,372.79,11887.0,364.4393,364.4686,364.1461,364.3024,11887.0
2021-06-21 12:45:00,372.75,372.83,372.52,372.55,7918.0,364.2634,364.3415,364.0386,364.0679,7918.0
2021-06-21 12:50:00,372.55,373.06,372.54,373.0,16841.0,364.0679,364.5663,364.0581,364.5077,16841.0
2021-06-21 12:55:00,373.01,373.06,372.65,372.65,7192.0,364.5174,364.5663,364.1656,364.1656,7192.0
2021-06-21 13:00:00,372.58,372.65,372.26,372.26,10101.0,364.0972,364.1656,363.7845,363.7845,10101.0
2021-06-21 13:05:00,372.28,372.37,372.13,372.21,9338.0,363.8041,363.892,363.6575,363.7356,9338.0
2021-06-21 13:10:00,372.14,372.44,372.02,372.3,8036.0,363.6672,363.9604,363.55,363.8236,8036.0
2021-06-21 13:15:00,372.23,372.42,371.94,372.11,18102.0,363.7552,363.9409,363.4718,363.6379,18102.0
2021-06-21 13:20:00,372.07,372.25,371.72,371.79,12398.0,363.5988,363.7747,363.2568,363.3252,12398.0
2021-06-21 13:25:00,371.8,372.23,371.78,371.91,13640.0,363.335,363.7552,363.3154,363.4425,13640.0
2021-06-21 13:30:00,371.94,372.14,371.74,371.8,21148.0,363.4718,363.6672,363.2763,363.335,21148.0
2021-06-21 13:35:00,371.8,372.09,371.61,372.0,13550.0,363.335,363.6184,363.1493,363.5304,13550.0
2021-06-21 13:40:00,371.99,372.57,371.98,372.41,24710.0,363.5207,364.0874,363.5109,363.9311,24710.0
2021-06-21 13:45:00,372.36,372.82,372.11,372.78,8313.0,363.8822,364.3318,363.6379,364.2927,8313.0
2021-06-21 13:50:00,372.7,373.08,372.62,372.9,9914.0,364.2145,364.5858,364.1363,364.4099,9914.0
2021-06-21 13:55:00,372.86,372.89,372.62,372.79,9770.0,364.3708,364.4002,364.1363,364.3024,9770.0
2021-06-21 14:00:00,372.72,372.98,372.64,372.72,5840.0,364.234,364.4881,364.1559,364.234,5840.0
2021-06-21 14:05:00,372.75,373.01,372.65,373.01,10648.0,364.2634,364.5174,364.1656,364.5174,10648.0
2021-06-21 14:10:00,373.02,373.23,372.97,373.07,8404.0,364.5272,364.7324,364.4783,364.5761,8404.0
2021-06-21 14:15:00,373.07,373.27,372.99,372.99,5328.0,364.5761,364.7715,364.4979,364.4979,5328.0
2021-06-21 14:20:00,372.95,372.95,372.5,372.59,9992.0,364.4588,364.4588,364.019,364.107,9992.0
2021-06-21 14:25:00,372.51,373.28,372.38,372.99,28569.0,364.0288,364.7813,363.9018,364.4979,28569.0
2021-06-21 14:30:00,372.99,373.43,372.85,373.27,13494.0,364.4979,364.9279,364.3611,364.7715,13494.0
2021-06-21 14:35:00,373.19,373.48,373.09,373.38,10588.0,364.6933,364.9767,364.5956,364.879,10588.0
2021-06-21 14:40:00,373.37,373.67,373.18,373.67,11017.0,364.8692,365.1624,364.6836,365.1624,11017.0
2021-06-21 14:45:00,373.59,373.79,373.35,373.35,11935.0,365.0842,365.2797,364.8497,364.8497,11935.0
2021-06-21 14:50:00,373.35,373.79,373.28,373.54,13571.0,364.8497,365.2797,364.7813,365.0354,13571.0
2021-06-21 14:55:00,373.6,373.88,373.3,373.41,11321.0,365.094,365.3676,364.8008,364.9083,11321.0
2021-06-21 15:00:00,373.37,373.43,373.17,373.29,7530.0,364.8692,364.9279,364.6738,364.7911,7530.0
2021-06-21 15:05:00,373.25,373.48,373.1,373.34,12848.0,364.752,364.9767,364.6054,364.8399,12848.0
2021-06-21 15:10:00,373.28,373.3,372.9,372.91,9187.0,364.7813,364.8008,364.4099,364.4197,9187.0
2021-06-21 15:15:00,372.94,373.12,372.82,373.1,8477.0,364.449,364.6249,364.3318,364.6054,8477.0
2021-06-21 15:20:00,373.07,373.15,372.77,373.07,9668.0,364.5761,364.6542,364.2829,364.5761,9668.0
2021-06-21 15:25:00,373.08,373.08,372.7,372.97,10095.0,364.5858,364.5858,364.2145,364.4783,10095.0
2021-06-21 15:30:00,373.0,373.29,372.86,373.07,19397.0,364.5077,364.7911,364.3708,364.5761,19397.0
2021-06-21 15:35:00,373.15,373.3,372.98,373.21,14311.0,364.6542,364.8008,364.4881,364.7129,14311.0
2021-06-21 15:40:00,373.22,373.26,372.65,372.76,30966.0,364.7226,364.7617,364.1656,364.2731,30966.0
2021-06-21 15:45:00,372.76,373.1,372.37,372.72,41629.0,364.2731,364.6054,363.892,364.234,41629.0
2021-06-21 15:50:00,372.75,373.03,372.47,372.97,50286.0,364.2634,364.537,363.9897,364.4783,50286.0
2021-06-21 15:55:00,373.0,373.19,372.67,373.08,116336.0,364.5077,364.6933,364.1852,364.5858,116336.0
2021-06-22 09:30:00,373.99,375.19,373.22,374.38,90553.0,365.4751,366.6478,364.7226,365.8562,90553.0
2021-06-22 09:35:00,374.26,375.57,374.13,374.65,74850.0,365.739,367.0191,365.6119,366.1201,74850.0
2021-06-22 09:40:00,374.8,375.37,373.81,374.06,40746.0,366.2667,366.8237,365.2992,365.5435,40746.0
2021-06-22 09:45:00,374.04,374.34,373.35,373.35,31856.0,365.524,365.8172,364.8497,364.8497,31856.0
2021-06-22 09:50:00,373.45,373.47,372.02,372.16,32020.0,364.9474,364.967,363.55,363.6868,32020.0
2021-06-22 09:55:00,372.25,373.32,372.25,373.19,28870.0,363.7747,364.8204,363.7747,364.6933,28870.0
2021-06-22 10:00:00,373.12,373.5,372.79,373.1,40769.0,364.6249,364.9963,364.3024,364.6054,40769.0
2021-06-22 10:05:00,373.09,373.73,372.97,373.23,20299.0,364.5956,365.221,364.4783,364.7324,20299.0
2021-06-22 10:10:00,373.3,373.72,372.95,373.05,16737.0,364.8008,365.2113,364.4588,364.5565,16737.0
2021-06-22 10:15:00,373.19,373.63,373.06,373.55,18164.0,364.6933,365.1233,364.5663,365.0451,18164.0
2021-06-22 10:20:00,373.61,374.29,373.54,374.17,22208.0,365.1038,365.7683,365.0354,365.651,22208.0
2021-06-22 10:25:00,374.15,374.87,373.72,374.51,42292.0,365.6315,366.3351,365.2113,365.9833,42292.0
2021-06-22 10:30:00,374.57,375.32,374.33,375.14,42323.0,366.0419,366.7748,365.8074,366.5989,42323.0
2021-06-22 10:35:00,375.23,376.0,375.15,376.0,27290.0,366.6869,367.4394,366.6087,367.4394,27290.0
2021-06-22 10:40:00,375.87,375.99,374.42,374.42,34606.0,367.3123,367.4296,365.8953,365.8953,34606.0
2021-06-22 10:45:00,374.45,375.44,374.42,375.38,16997.0,365.9246,366.8921,365.8953,366.8335,16997.0
2021-06-22 10:50:00,375.45,375.58,374.94,374.94,19233.0,366.9019,367.0289,366.4035,366.4035,19233.0
2021-06-22 10:55:00,374.84,375.19,374.82,375.15,28734.0,366.3058,366.6478,366.2862,366.6087,28734.0
2021-06-22 11:00:00,375.06,375.35,374.98,375.2,16578.0,366.5208,366.8042,366.4426,366.6576,16578.0
2021-06-22 11:05:00,375.26,375.39,374.66,375.38,17074.0,366.7162,366.8432,366.1299,366.8335,17074.0
2021-06-22 11:10:00,375.34,375.59,375.21,375.27,16640.0,366.7944,367.0387,366.6673,366.726,16640.0
2021-06-22 11:15:00,375.25,375.5,375.17,375.35,15368.0,366.7064,366.9507,366.6283,366.8042,15368.0
2021-06-22 11:20:00,375.32,376.13,375.32,376.03,12838.0,366.7748,367.5664,366.7748,367.4687,12838.0
2021-06-22 11:25:00,376.1,376.85,376.1,376.41,30295.0,367.5371,368.27,367.5371,367.84,30295.0
2021-06-22 11:30:00,376.36,376.69,376.32,376.58,15819.0,367.7912,368.1136,367.7521,368.0062,15819.0
2021-06-22 11:35:00,376.59,376.85,376.31,376.85,22076.0,368.0159,368.27,367.7423,368.27,22076.0
2021-06-22 11:40:00,376.88,377.16,376.78,377.15,21267.0,368.2993,368.5729,368.2016,368.5632,21267.0
2021-06-22 11:45:00,377.12,377.65,377.12,377.34,21615.0,368.5339,369.0518,368.5339,368.7488,21615.0
2021-06-22 11:50:00,377.31,377.41,377.07,377.23,18436.0,368.7195,368.8173,368.485,368.6414,18436.0
2021-06-22 11:55:00,377.14,377.18,376.92,377.06,16284.0,368.5534,368.5925,368.3384,368.4752,16284.0
2021-06-22 12:00:00,377.11,377.19,376.75,377.19,24396.0,368.5241,368.6023,368.1723,368.6023,24396.0
2021-06-22 12:05:00,377.16,377.73,377.15,377.6,18654.0,368.5729,369.13,368.5632,369.0029,18654.0
2021-06-22 12:10:00,377.64,378.15,377.64,377.76,42577.0,369.042,369.5404,369.042,369.1593,42577.0
2021-06-22 12:15:00,377.71,377.71,377.22,377.55,19911.0,369.1104,369.1104,368.6316,368.9541,19911.0
2021-06-22 12:20:00,377.58,377.85,377.45,377.63,27695.0,368.9834,369.2472,368.8563,369.0322,27695.0
2021-06-22 12:25:00,377.64,377.86,377.6,377.86,15715.0,369.042,369.257,369.0029,369.257,15715.0
2021-06-22 12:30:00,377.91,378.21,377.79,378.0,20019.0,369.3059,369.599,369.1886,369.3938,20019.0
2021-06-22 12:35:00,377.97,378.33,377.81,378.33,11103.0,369.3645,369.7163,369.2081,369.7163,11103.0
2021-06-22 12:40:00,378.23,378.39,377.95,378.09,25272.0,369.6186,369.7749,369.345,369.4818,25272.0
2021-06-22 12:45:00,378.06,378.17,377.64,377.64,18450.0,369.4525,369.5599,369.042,369.042,18450.0
2021-06-22 12:50:00,377.7,378.26,377.7,377.94,17757.0,369.1007,369.6479,369.1007,369.3352,17757.0
2021-06-22 12:55:00,377.94,378.43,377.89,378.42,18927.0,369.3352,369.814,369.2863,369.8043,18927.0
2021-06-22 13:00:00,378.41,378.43,377.89,378.08,24028.0,369.7945,369.814,369.2863,369.472,24028.0
2021-06-22 13:05:00,378.05,378.47,378.03,378.47,12780.0,369.4427,369.8531,369.4231,369.8531,12780.0
2021-06-22 13:10:00,378.47,378.63,378.3,378.3,20247.0,369.8531,370.0095,369.687,369.687,20247.0
2021-06-22 13:15:00,378.29,378.29,377.77,378.03,16945.0,369.6772,369.6772,369.1691,369.4231,16945.0
2021-06-22 13:20:00,377.99,378.47,377.94,378.28,20067.0,369.384,369.8531,369.3352,369.6674,20067.0
2021-06-22 13:25:00,378.25,378.5,378.07,378.07,18891.0,369.6381,369.8824,369.4622,369.4622,18891.0
2021-06-22 13:30:00,378.08,378.65,378.07,378.54,21155.0,369.472,370.029,369.4622,369.9215,21155.0
2021-06-22 13:35:00,378.5,378.59,378.19,378.44,19007.0,369.8824,369.9704,369.5795,369.8238,19007.0
2021-06-22 13:40:00,378.42,378.44,377.84,377.84,16356.0,369.8043,369.8238,369.2375,369.2375,16356.0
2021-06-22 13:45:00,377.84,378.01,377.76,377.88,15379.0,369.2375,369.4036,369.1593,369.2766,15379.0
2021-06-22 13:50:00,377.87,378.15,377.81,377.88,15717.0,369.2668,369.5404,369.2081,369.2766,15717.0
2021-06-22 13:55:00,377.82,378.08,377.69,377.98,21490.0,369.2179,369.472,369.0909,369.3743,21490.0
2021-06-22 14:00:00,377.92,378.05,377.75,377.99,14319.0,369.3156,369.4427,369.1495,369.384,14319.0
2021-06-22 14:05:00,377.98,378.08,377.82,377.83,15385.0,369.3743,369.472,369.2179,369.2277,15385.0
2021-06-22 14:10:00,377.87,377.98,377.59,377.66,13456.0,369.2668,369.3743,368.9932,369.0616,13456.0
2021-06-22 14:15:00,377.65,377.68,377.01,377.06,20712.0,369.0518,369.0811,368.4264,368.4752,20712.0
2021-06-22 14:20:00,377.07,377.12,376.96,377.02,15254.0,368.485,368.5339,368.3775,368.4361,15254.0
2021-06-22 14:25:00,377.05,377.35,376.8,377.01,19767.0,368.4654,368.7586,368.2211,368.4264,19767.0
2021-06-22 14:30:00,377.02,377.12,376.83,377.03,15759.0,368.4361,368.5339,368.2505,368.4459,15759.0
2021-06-22 14:35:00,377.05,377.33,376.99,377.32,13208.0,368.4654,368.7391,368.4068,368.7293,13208.0
2021-06-22 14:40:00,377.37,377.83,377.37,377.76,10512.0,368.7782,369.2277,368.7782,369.1593,10512.0
2021-06-22 14:45:00,377.76,377.76,377.21,377.36,9798.0,369.1593,369.1593,368.6218,368.7684,9798.0
2021-06-22 14:50:00,377.39,377.96,377.36,377.94,13576.0,368.7977,369.3547,368.7684,369.3352,13576.0
2021-06-22 14:55:00,377.98,378.25,377.9,378.0,13261.0,369.3743,369.6381,369.2961,369.3938,13261.0
2021-06-22 15:00:00,378.01,378.46,377.95,378.42,13187.0,369.4036,369.8433,369.345,369.8043,13187.0
2021-06-22 15:05:00,378.36,378.62,378.3,378.62,13489.0,369.7456,369.9997,369.687,369.9997,13489.0
2021-06-22 15:10:00,378.63,378.76,378.45,378.63,18971.0,370.0095,370.1365,369.8336,370.0095,18971.0
2021-06-22 15:15:00,378.63,378.65,378.01,378.02,17918.0,370.0095,370.029,369.4036,369.4134,17918.0
2021-06-22 15:20:00,378.06,378.32,377.96,378.27,16612.0,369.4525,369.7065,369.3547,369.6577,16612.0
2021-06-22 15:25:00,378.31,378.6,378.31,378.52,12556.0,369.6968,369.9802,369.6968,369.902,12556.0
2021-06-22 15:30:00,378.48,378.6,378.17,378.32,25044.0,369.8629,369.9802,369.5599,369.7065,25044.0
2021-06-22 15:35:00,378.32,378.36,378.1,378.32,21703.0,369.7065,369.7456,369.4915,369.7065,21703.0
2021-06-22 15:40:00,378.32,378.64,378.18,378.45,29072.0,369.7065,370.0192,369.5697,369.8336,29072.0
2021-06-22 15:45:00,378.45,378.48,377.82,377.92,29401.0,369.8336,369.8629,369.2179,369.3156,29401.0
2021-06-22 15:50:00,377.88,377.97,377.5,377.97,64087.0,369.2766,369.3645,368.9052,369.3645,64087.0
2021-06-22 15:55:00,377.91,378.2,377.54,378.15,135443.0,369.3059,369.5893,368.9443,369.5404,135443.0
2021-06-23 09:30:00,378.0,378.72,377.09,377.41,92967.0,369.3938,370.0974,368.5045,368.8173,92967.0
2021-06-23 09:35:00,377.52,377.69,376.67,377.46,17004.0,368.9247,369.0909,368.0941,368.8661,17004.0
2021-06-23 09:40:00,377.57,377.75,376.69,377.23,19744.0,368.9736,369.1495,368.1136,368.6414,19744.0
2021-06-23 09:45:00,377.07,377.1,376.25,376.48,28868.0,368.485,368.5143,367.6837,367.9084,28868.0
2021-06-23 09:50:00,376.54,377.09,376.22,376.47,24469.0,367.9671,368.5045,367.6543,367.8987,24469.0
2021-06-23 09:55:00,376.57,377.65,376.57,377.32,10636.0,367.9964,369.0518,367.9964,368.7293,10636.0
2021-06-23 10:00:00,377.43,377.64,376.85,377.05,10235.0,368.8368,369.042,368.27,368.4654,10235.0
2021-06-23 10:05:00,377.13,377.17,376.6,376.88,11962.0,368.5436,368.5827,368.0257,368.2993,11962.0
2021-06-23 10:10:00,376.84,377.0,376.48,376.82,12624.0,368.2602,368.4166,367.9084,368.2407,12624.0
2021-06-23 10:15:00,377.05,377.29,376.9,377.1,8976.0,368.4654,368.7,368.3189,368.5143,8976.0
2021-06-23 10:20:00,377.1,377.11,376.48,376.7,5357.0,368.5143,368.5241,367.9084,368.1234,5357.0
2021-06-23 10:25:00,376.78,376.88,376.63,376.65,4050.0,368.2016,368.2993,368.055,368.0746,4050.0
2021-06-23 10:30:00,376.49,376.56,375.85,376.25,22433.0,367.9182,367.9866,367.2928,367.6837,22433.0
2021-06-23 10:35:00,376.29,376.29,375.68,375.98,8984.0,367.7228,367.7228,367.1266,367.4198,8984.0
2021-06-23 10:40:00,376.06,376.2,375.9,376.03,7487.0,367.498,367.6348,367.3416,367.4687,7487.0
2021-06-23 10:45:00,376.12,376.19,375.8,375.99,11945.0,367.5566,367.625,367.2439,367.4296,11945.0
2021-06-23 10:50:00,376.1,376.37,375.8,376.27,10874.0,367.5371,367.8009,367.2439,367.7032,10874.0
2021-06-23 10:55:00,376.27,376.29,375.8,375.84,9492.0,367.7032,367.7228,367.2439,367.283,9492.0
2021-06-23 11:00:00,375.88,376.05,375.19,375.27,23147.0,367.3221,367.4882,366.6478,366.726,23147.0
2021-06-23 11:05:00,375.12,375.43,374.83,375.3,31464.0,366.5794,366.8823,366.296,366.7553,31464.0
2021-06-23 11:10:00,375.35,375.6,375.27,375.41,8057.0,366.8042,367.0485,366.726,366.8628,8057.0
2021-06-23 11:15:00,375.43,375.48,375.29,375.38,7142.0,366.8823,366.9312,366.7455,366.8335,7142.0
2021-06-23 11:20:00,375.45,375.66,375.27,375.39,8581.0,366.9019,367.1071,366.726,366.8432,8581.0
2021-06-23 11:25:00,375.53,375.83,375.45,375.8,7595.0,366.9801,367.2732,366.9019,367.2439,7595.0
2021-06-23 11:30:00,375.8,375.86,375.46,375.74,13803.0,367.2439,367.3025,366.9117,367.1853,13803.0
2021-06-23 11:35:00,375.74,376.08,375.7,376.03,6975.0,367.1853,367.5175,367.1462,367.4687,6975.0
2021-06-23 11:40:00,375.98,376.08,375.85,376.0,5721.0,367.4198,367.5175,367.2928,367.4394,5721.0
2021-06-23 11:45:00,376.04,376.04,375.87,376.01,5537.0,367.4784,367.4784,367.3123,367.4491,5537.0
2021-06-23 11:50:00,376.04,376.45,376.0,376.38,10234.0,367.4784,367.8791,367.4394,367.8107,10234.0
2021-06-23 11:55:00,376.41,376.41,375.93,376.06,11028.0,367.84,367.84,367.3709,367.498,11028.0
2021-06-23 12:00:00,376.02,376.14,375.94,376.14,24252.0,367.4589,367.5762,367.3807,367.5762,24252.0
2021-06-23 12:05:00,376.15,376.18,376.08,376.16,2703.0,367.5859,367.6153,367.5175,367.5957,2703.0
2021-06-23 12:10:00,376.21,376.23,376.11,376.19,3304.0,367.6446,367.6641,367.5469,367.625,3304.0
2021-06-23 12:15:00,376.15,376.21,375.94,376.0,13806.0,367.5859,367.6446,367.3807,367.4394,13806.0
2021-06-23 12:20:00,376.0,376.03,375.79,375.79,6521.0,367.4394,367.4687,367.2341,367.2341,6521.0
2021-06-23 12:25:00,375.64,375.67,375.45,375.57,5926.0,367.0876,367.1169,366.9019,367.0191,5926.0
2021-06-23 12:30:00,375.6,375.64,375.36,375.52,3874.0,367.0485,367.0876,366.8139,366.9703,3874.0
2021-06-23 12:35:00,375.47,375.47,374.7,374.88,8674.0,366.9214,366.9214,366.169,366.3449,8674.0
2021-06-23 12:40:00,374.85,374.97,374.29,374.85,16847.0,366.3155,366.4328,365.7683,366.3155,16847.0
2021-06-23 12:45:00,374.89,375.0,374.84,374.85,4164.0,366.3546,366.4621,366.3058,366.3155,4164.0
2021-06-23 12:50:00,374.95,375.31,374.84,375.28,9358.0,366.4133,366.7651,366.3058,366.7357,9358.0
2021-06-23 12:55:00,375.25,375.44,375.24,375.36,6232.0,366.7064,366.8921,366.6967,366.8139,6232.0
2021-06-23 13:00:00,375.41,375.66,375.3,375.52,9729.0,366.8628,367.1071,366.7553,366.9703,9729.0
2021-06-23 13:05:00,375.51,375.74,375.48,375.6,6207.0,366.9605,367.1853,366.9312,367.0485,6207.0
2021-06-23 13:10:00,375.59,375.63,375.42,375.56,7859.0,367.0387,367.0778,366.8726,367.0094,7859.0
2021-06-23 13:15:00,375.61,375.66,375.41,375.41,6537.0,367.0582,367.1071,366.8628,366.8628,6537.0
2021-06-23 13:20:00,375.42,375.45,375.22,375.23,8016.0,366.8726,366.9019,366.6771,366.6869,8016.0
2021-06-23 13:25:00,375.22,375.22,375.0,375.01,8424.0,366.6771,366.6771,366.4621,366.4719,8424.0
2021-06-23 13:30:00,375.02,375.11,374.89,374.93,3305.0,366.4817,366.5696,366.3546,366.3937,3305.0
2021-06-23 13:35:00,374.86,374.92,374.63,374.63,9198.0,366.3253,366.3839,366.1005,366.1005,9198.0
2021-06-23 13:40:00,374.65,374.75,374.54,374.74,8942.0,366.1201,366.2178,366.0126,366.208,8942.0
2021-06-23 13:45:00,374.71,374.87,374.44,374.45,15425.0,366.1787,366.3351,365.9149,365.9246,15425.0
2021-06-23 13:50:00,374.47,374.54,374.3,374.47,12565.0,365.9442,366.0126,365.7781,365.9442,12565.0
2021-06-23 13:55:00,374.43,374.67,374.41,374.62,6249.0,365.9051,366.1396,365.8856,366.0908,6249.0
2021-06-23 14:00:00,374.62,375.05,374.32,374.93,17023.0,366.0908,366.511,365.7976,366.3937,17023.0
2021-06-23 14:05:00,374.99,375.5,374.99,375.5,11176.0,366.4524,366.9507,366.4524,366.9507,11176.0
2021-06-23 14:10:00,375.43,375.7,375.34,375.56,8849.0,366.8823,367.1462,366.7944,367.0094,8849.0
2021-06-23 14:15:00,375.52,375.87,375.3,375.78,22681.0,366.9703,367.3123,366.7553,367.2244,22681.0
2021-06-23 14:20:00,375.86,375.9,375.47,375.57,9276.0,367.3025,367.3416,366.9214,367.0191,9276.0
2021-06-23 14:25:00,375.57,375.92,375.5,375.5,9567.0,367.0191,367.3612,366.9507,366.9507,9567.0
2021-06-23 14:30:00,375.5,375.87,375.5,375.75,11167.0,366.9507,367.3123,366.9507,367.195,11167.0
2021-06-23 14:35:00,375.77,375.93,375.67,375.85,6318.0,367.2146,367.3709,367.1169,367.2928,6318.0
2021-06-23 14:40:00,375.84,375.84,375.39,375.39,9792.0,367.283,367.283,366.8432,366.8432,9792.0
2021-06-23 14:45:00,375.42,375.64,375.42,375.58,4985.0,366.8726,367.0876,366.8726,367.0289,4985.0
2021-06-23 14:50:00,375.54,375.54,375.19,375.3,9362.0,366.9898,366.9898,366.6478,366.7553,9362.0
2021-06-23 14:55:00,375.38,375.41,375.14,375.15,6008.0,366.8335,366.8628,366.5989,366.6087,6008.0
2021-06-23 15:00:00,375.23,375.33,375.07,375.13,13981.0,366.6869,366.7846,366.5305,366.5892,13981.0
2021-06-23 15:05:00,375.14,375.15,374.9,375.0,4478.0,366.5989,366.6087,366.3644,366.4621,4478.0
2021-06-23 15:10:00,375.05,375.28,374.97,375.28,5846.0,366.511,366.7357,366.4328,366.7357,5846.0
2021-06-23 15:15:00,375.23,375.24,374.86,375.06,18999.0,366.6869,366.6967,366.3253,366.5208,18999.0
2021-06-23 15:20:00,375.13,375.28,375.08,375.22,8357.0,366.5892,366.7357,366.5403,366.6771,8357.0
2021-06-23 15:25:00,375.22,375.43,375.02,375.31,7878.0,366.6771,366.8823,366.4817,366.7651,7878.0
2021-06-23 15:30:00,375.29,375.43,375.16,375.19,11709.0,366.7455,366.8823,366.6185,366.6478,11709.0
2021-06-23 15:35:00,375.2,375.2,374.91,375.09,9995.0,366.6576,366.6576,366.3742,366.5501,9995.0
2021-06-23 15:40:00,375.08,375.24,374.94,375.16,18130.0,366.5403,366.6967,366.4035,366.6185,18130.0
2021-06-23 15:45:00,375.13,375.2,374.93,375.04,19622.0,366.5892,366.6576,366.3937,366.5012,19622.0
2021-06-23 15:50:00,375.02,375.03,374.58,374.77,42237.0,366.4817,366.4914,366.0517,366.2374,42237.0
2021-06-23 15:55:00,374.75,375.21,374.64,375.14,127350.0,366.2178,366.6673,366.1103,366.5989,127350.0
2021-06-24 09:30:00,379.0,380.06,378.27,379.55,100925.0,370.3711,371.4069,369.6577,370.9085,100925.0
2021-06-24 09:35:00,379.68,379.77,378.6,378.9,33090.0,371.0356,371.1235,369.9802,370.2733,33090.0
2021-06-24 09:40:00,379.03,379.98,378.41,378.46,19275.0,370.4004,371.3287,369.7945,369.8433,19275.0
2021-06-24 09:45:00,378.59,378.59,377.15,377.53,13067.0,369.9704,369.9704,368.5632,368.9345,13067.0
2021-06-24 09:50:00,377.54,377.82,377.05,377.15,22192.0,368.9443,369.2179,368.4654,368.5632,22192.0
2021-06-24 09:55:00,377.16,377.65,376.87,377.21,12170.0,368.5729,369.0518,368.2895,368.6218,12170.0
2021-06-24 10:00:00,377.45,377.52,376.76,377.46,12026.0,368.8563,368.9247,368.1821,368.8661,12026.0
2021-06-24 10:05:00,377.48,377.58,377.21,377.21,8734.0,368.8857,368.9834,368.6218,368.6218,8734.0
2021-06-24 10:10:00,377.16,377.2,376.3,376.39,12940.0,368.5729,368.612,367.7325,367.8205,12940.0
2021-06-24 10:15:00,376.42,376.76,376.33,376.61,17467.0,367.8498,368.1821,367.7618,368.0355,17467.0
2021-06-24 10:20:00,376.69,377.0,376.31,376.42,15192.0,368.1136,368.4166,367.7423,367.8498,15192.0
2021-06-24 10:25:00,376.42,376.97,376.34,376.97,9646.0,367.8498,368.3873,367.7716,368.3873,9646.0
2021-06-24 10:30:00,377.04,377.09,376.73,377.03,16050.0,368.4557,368.5045,368.1527,368.4459,16050.0
2021-06-24 10:35:00,376.93,377.4,376.87,377.16,15328.0,368.3482,368.8075,368.2895,368.5729,15328.0
2021-06-24 10:40:00,377.1,377.65,377.01,377.47,9576.0,368.5143,369.0518,368.4264,368.8759,9576.0
2021-06-24 10:45:00,377.41,377.54,376.52,376.52,14834.0,368.8173,368.9443,367.9475,367.9475,14834.0
2021-06-24 10:50:00,376.66,376.74,376.24,376.31,11797.0,368.0843,368.1625,367.6739,367.7423,11797.0
2021-06-24 10:55:00,376.26,376.45,376.09,376.12,6661.0,367.6934,367.8791,367.5273,367.5566,6661.0
2021-06-24 11:00:00,376.11,376.73,376.11,376.66,11996.0,367.5469,368.1527,367.5469,368.0843,11996.0
2021-06-24 11:05:00,376.61,376.77,376.47,376.47,7148.0,368.0355,368.1918,367.8987,367.8987,7148.0
2021-06-24 11:10:00,376.45,376.7,376.28,376.3,12323.0,367.8791,368.1234,367.713,367.7325,12323.0
2021-06-24 11:15:00,376.33,376.37,375.83,376.24,18542.0,367.7618,367.8009,367.2732,367.6739,18542.0
2021-06-24 11:20:00,376.06,376.06,375.8,375.8,13985.0,367.498,367.498,367.2439,367.2439,13985.0
2021-06-24 11:25:00,375.82,375.92,375.48,375.5,11449.0,367.2635,367.3612,366.9312,366.9507,11449.0
2021-06-24 11:30:00,375.41,375.84,375.29,375.43,7477.0,366.8628,367.283,366.7455,366.8823,7477.0
2021-06-24 11:35:00,375.35,375.73,375.25,375.35,7920.0,366.8042,367.1755,366.7064,366.8042,7920.0
2021-06-24 11:40:00,375.32,375.44,375.25,375.37,14051.0,366.7748,366.8921,366.7064,366.8237,14051.0
2021-06-24 11:45:00,375.4,375.4,375.22,375.34,13492.0,366.853,366.853,366.6771,366.7944,13492.0
2021-06-24 11:50:00,375.33,375.37,374.51,374.88,26065.0,366.7846,366.8237,365.9833,366.3449,26065.0
2021-06-24 11:55:00,374.84,375.03,374.81,374.85,9430.0,366.3058,366.4914,366.2764,366.3155,9430.0
2021-06-24 12:00:00,374.95,375.14,374.82,375.06,16553.0,366.4133,366.5989,366.2862,366.5208,16553.0
2021-06-24 12:05:00,375.15,375.4,375.05,375.4,11620.0,366.6087,366.853,366.511,366.853,11620.0
2021-06-24 12:10:00,375.3,375.35,375.03,375.15,9816.0,366.7553,366.8042,366.4914,366.6087,9816.0
2021-06-24 12:15:00,375.13,375.46,375.11,375.46,9528.0,366.5892,366.9117,366.5696,366.9117,9528.0
2021-06-24 12:20:00,375.42,375.54,375.29,375.29,12237.0,366.8726,366.9898,366.7455,366.7455,12237.0
2021-06-24 12:25:00,375.27,375.4,374.91,374.92,8257.0,366.726,366.853,366.3742,366.3839,8257.0
2021-06-24 12:30:00,374.92,375.05,374.56,374.65,15932.0,366.3839,366.511,366.0321,366.1201,15932.0
2021-06-24 12:35:00,374.63,374.79,374.48,374.54,19316.0,366.1005,366.2569,365.954,366.0126,19316.0
2021-06-24 12:40:00,374.54,374.94,374.54,374.8,20609.0,366.0126,366.4035,366.0126,366.2667,20609.0
2021-06-24 12:45:00,374.79,374.85,374.08,374.23,33923.0,366.2569,366.3155,365.5631,365.7097,33923.0
2021-06-24 12:50:00,374.13,374.26,374.08,374.26,16032.0,365.6119,365.739,365.5631,365.739,16032.0
2021-06-24 12:55:00,374.27,374.33,373.91,374.14,18402.0,365.7487,365.8074,365.3969,365.6217,18402.0
2021-06-24 13:00:00,374.19,374.4,373.95,374.4,17154.0,365.6706,365.8758,365.436,365.8758,17154.0
2021-06-24 13:05:00,374.28,374.51,374.22,374.5,14697.0,365.7585,365.9833,365.6999,365.9735,14697.0
2021-06-24 13:10:00,374.49,374.58,374.11,374.31,21487.0,365.9637,366.0517,365.5924,365.7878,21487.0
2021-06-24 13:15:00,374.33,374.43,373.8,373.81,12653.0,365.8074,365.9051,365.2894,365.2992,12653.0
2021-06-24 13:20:00,373.81,373.86,373.39,373.45,25346.0,365.2992,365.3481,364.8888,364.9474,25346.0
2021-06-24 13:25:00,373.45,373.87,373.31,373.83,27356.0,364.9474,365.3579,364.8106,365.3188,27356.0
2021-06-24 13:30:00,373.82,373.93,373.6,373.81,11309.0,365.309,365.4165,365.094,365.2992,11309.0
2021-06-24 13:35:00,373.81,374.02,373.62,373.8,10232.0,365.2992,365.5044,365.1135,365.2894,10232.0
2021-06-24 13:40:00,373.84,373.84,373.29,373.43,13017.0,365.3285,365.3285,364.7911,364.9279,13017.0
2021-06-24 13:45:00,373.37,373.43,373.26,373.32,8988.0,364.8692,364.9279,364.7617,364.8204,8988.0
2021-06-24 13:50:00,373.35,373.96,373.14,373.89,24016.0,364.8497,365.4458,364.6445,365.3774,24016.0
2021-06-24 13:55:00,373.82,373.82,373.5,373.52,9694.0,365.309,365.309,364.9963,365.0158,9694.0
2021-06-24 14:00:00,373.53,373.57,373.2,373.25,17935.0,365.0256,365.0647,364.7031,364.752,17935.0
2021-06-24 14:05:00,373.25,373.36,373.07,373.12,26406.0,364.752,364.8595,364.5761,364.6249,26406.0
2021-06-24 14:10:00,373.12,373.43,373.06,373.29,20136.0,364.6249,364.9279,364.5663,364.7911,20136.0
2021-06-24 14:15:00,373.29,373.45,373.24,373.37,19955.0,364.7911,364.9474,364.7422,364.8692,19955.0
2021-06-24 14:20:00,373.31,373.49,373.04,373.04,18346.0,364.8106,364.9865,364.5467,364.5467,18346.0
2021-06-24 14:25:00,373.05,373.28,373.04,373.17,12116.0,364.5565,364.7813,364.5467,364.6738,12116.0
2021-06-24 14:30:00,373.21,373.67,372.9,373.56,22938.0,364.7129,365.1624,364.4099,365.0549,22938.0
2021-06-24 14:35:00,373.57,373.57,373.05,373.13,10469.0,365.0647,365.0647,364.5565,364.6347,10469.0
2021-06-24 14:40:00,373.13,373.48,373.03,373.36,18105.0,364.6347,364.9767,364.537,364.8595,18105.0
2021-06-24 14:45:00,373.25,373.66,373.24,373.54,12978.0,364.752,365.1526,364.7422,365.0354,12978.0
2021-06-24 14:50:00,373.54,373.84,373.53,373.6,23903.0,365.0354,365.3285,365.0256,365.094,23903.0
2021-06-24 14:55:00,373.59,373.68,373.49,373.55,22280.0,365.0842,365.1722,364.9865,365.0451,22280.0
2021-06-24 15:00:00,373.59,373.67,373.41,373.47,17272.0,365.0842,365.1624,364.9083,364.967,17272.0
2021-06-24 15:05:00,373.53,373.72,373.46,373.53,16952.0,365.0256,365.2113,364.9572,365.0256,16952.0
2021-06-24 15:10:00,373.52,373.74,373.45,373.64,15718.0,365.0158,365.2308,364.9474,365.1331,15718.0
2021-06-24 15:15:00,373.67,373.67,373.47,373.64,30616.0,365.1624,365.1624,364.967,365.1331,30616.0
2021-06-24 15:20:00,373.64,373.8,373.55,373.73,13095.0,365.1331,365.2894,365.0451,365.221,13095.0
2021-06-24 15:25:00,373.77,373.83,373.55,373.7,20080.0,365.2601,365.3188,365.0451,365.1917,20080.0
2021-06-24 15:30:00,373.64,374.27,373.57,374.08,26858.0,365.1331,365.7487,365.0647,365.5631,26858.0
2021-06-24 15:35:00,374.12,374.23,373.95,374.01,47712.0,365.6022,365.7097,365.436,365.4947,47712.0
2021-06-24 15:40:00,374.03,374.25,373.62,373.93,22592.0,365.5142,365.7292,365.1135,365.4165,22592.0
2021-06-24 15:45:00,373.94,374.02,373.69,373.69,24552.0,365.4263,365.5044,365.1819,365.1819,24552.0
2021-06-24 15:50:00,373.76,374.17,373.76,374.17,59656.0,365.2504,365.651,365.2504,365.651,59656.0
2021-06-24 15:55:00,374.13,374.77,374.08,374.75,158297.0,365.6119,366.2374,365.5631,366.2178,158297.0
2021-06-25 09:30:00,375.45,376.42,374.62,374.84,75690.0,366.9019,367.8498,366.0908,366.3058,75690.0
2021-06-25 09:35:00,374.71,375.8,374.5,375.35,19612.0,366.1787,367.2439,365.9735,366.8042,19612.0
2021-06-25 09:40:00,375.49,375.66,374.73,374.84,15010.0,366.941,367.1071,366.1983,366.3058,15010.0
2021-06-25 09:45:00,374.84,375.34,374.83,375.03,9921.0,366.3058,366.7944,366.296,366.4914,9921.0
2021-06-25 09:50:00,375.04,375.17,374.61,375.03,12110.0,366.5012,366.6283,366.081,366.4914,12110.0
2021-06-25 09:55:00,374.91,375.03,374.38,374.85,20616.0,366.3742,366.4914,365.8562,366.3155,20616.0
2021-06-25 10:00:00,374.85,374.85,374.41,374.61,7607.0,366.3155,366.3155,365.8856,366.081,7607.0
2021-06-25 10:05:00,374.67,375.03,374.66,374.94,6767.0,366.1396,366.4914,366.1299,366.4035,6767.0
2021-06-25 10:10:00,375.03,375.32,374.97,375.03,8931.0,366.4914,366.7748,366.4328,366.4914,8931.0
2021-06-25 10:15:00,375.2,375.54,375.07,375.08,14047.0,366.6576,366.9898,366.5305,366.5403,14047.0
2021-06-25 10:20:00,375.13,375.53,375.08,375.27,9925.0,366.5892,366.9801,366.5403,366.726,9925.0
2021-06-25 10:25:00,375.21,375.78,375.13,375.69,10308.0,366.6673,367.2244,366.5892,367.1364,10308.0
2021-06-25 10:30:00,375.8,375.8,375.42,375.42,6723.0,367.2439,367.2439,366.8726,366.8726,6723.0
2021-06-25 10:35:00,375.44,375.51,375.18,375.24,9635.0,366.8921,366.9605,366.638,366.6967,9635.0
2021-06-25 10:40:00,375.19,375.19,374.71,374.77,5365.0,366.6478,366.6478,366.1787,366.2374,5365.0
2021-06-25 10:45:00,374.69,374.88,374.01,374.25,15410.0,366.1592,366.3449,365.4947,365.7292,15410.0
2021-06-25 10:50:00,374.21,374.21,373.89,373.9,15682.0,365.6901,365.6901,365.3774,365.3872,15682.0
2021-06-25 10:55:00,373.91,374.37,373.62,374.36,12971.0,365.3969,365.8465,365.1135,365.8367,12971.0
2021-06-25 11:00:00,374.4,374.56,373.94,374.05,6987.0,365.8758,366.0321,365.4263,365.5338,6987.0
2021-06-25 11:05:00,374.05,374.26,373.81,374.06,8011.0,365.5338,365.739,365.2992,365.5435,8011.0
2021-06-25 11:10:00,374.12,374.59,374.05,374.55,5205.0,365.6022,366.0615,365.5338,366.0224,5205.0
2021-06-25 11:15:00,374.52,374.66,374.48,374.66,5951.0,365.9931,366.1299,365.954,366.1299,5951.0
2021-06-25 11:20:00,374.69,374.88,374.69,374.73,6614.0,366.1592,366.3449,366.1592,366.1983,6614.0
2021-06-25 11:25:00,374.72,374.85,374.7,374.82,5636.0,366.1885,366.3155,366.169,366.2862,5636.0
2021-06-25 11:30:00,374.83,374.83,374.23,374.23,7203.0,366.296,366.296,365.7097,365.7097,7203.0
2021-06-25 11:35:00,374.28,374.33,374.16,374.2,7596.0,365.7585,365.8074,365.6412,365.6803,7596.0
2021-06-25 11:40:00,374.25,374.39,374.18,374.39,5721.0,365.7292,365.866,365.6608,365.866,5721.0
2021-06-25 11:45:00,374.47,374.57,374.11,374.11,14436.0,365.9442,366.0419,365.5924,365.5924,14436.0
2021-06-25 11:50:00,374.14,374.26,374.14,374.18,5003.0,365.6217,365.739,365.6217,365.6608,5003.0
2021-06-25 11:55:00,374.21,374.33,374.17,374.26,4847.0,365.6901,365.8074,365.651,365.739,4847.0
2021-06-25 12:00:00,374.21,374.27,374.11,374.15,5071.0,365.6901,365.7487,365.5924,365.6315,5071.0
2021-06-25 12:05:00,374.1,374.15,373.94,374.1,2647.0,365.5826,365.6315,365.4263,365.5826,2647.0
2021-06-25 12:10:00,374.03,374.16,373.95,374.05,12046.0,365.5142,365.6412,365.436,365.5338,12046.0
2021-06-25 12:15:00,374.03,374.04,373.87,373.94,8677.0,365.5142,365.524,365.3579,365.4263,8677.0
2021-06-25 12:20:00,373.97,374.03,373.62,373.77,6166.0,365.4556,365.5142,365.1135,365.2601,6166.0
2021-06-25 12:25:00,373.79,373.8,373.41,373.55,15872.0,365.2797,365.2894,364.9083,365.0451,15872.0
2021-06-25 12:30:00,373.53,373.78,373.47,373.73,10988.0,365.0256,365.2699,364.967,365.221,10988.0
2021-06-25 12:35:00,373.81,373.95,373.54,373.62,6561.0,365.2992,365.436,365.0354,365.1135,6561.0
2021-06-25 12:40:00,373.63,373.67,373.48,373.48,5036.0,365.1233,365.1624,364.9767,364.9767,5036.0
2021-06-25 12:45:00,373.5,373.57,373.32,373.35,12199.0,364.9963,365.0647,364.8204,364.8497,12199.0
2021-06-25 12:50:00,373.41,373.65,373.35,373.48,5447.0,364.9083,365.1429,364.8497,364.9767,5447.0
2021-06-25 12:55:00,373.6,373.61,373.41,373.41,5269.0,365.094,365.1038,364.9083,364.9083,5269.0
2021-06-25 13:00:00,373.41,374.33,373.37,374.33,21782.0,364.9083,365.8074,364.8692,365.8074,21782.0
2021-06-25 13:05:00,374.33,374.63,374.3,374.47,13490.0,365.8074,366.1005,365.7781,365.9442,13490.0
2021-06-25 13:10:00,374.43,374.82,374.42,374.79,7317.0,365.9051,366.2862,365.8953,366.2569,7317.0
2021-06-25 13:15:00,374.82,374.85,374.61,374.79,7421.0,366.2862,366.3155,366.081,366.2569,7421.0
2021-06-25 13:20:00,374.76,375.1,374.74,375.02,8469.0,366.2276,366.5598,366.208,366.4817,8469.0
2021-06-25 13:25:00,375.01,375.1,374.92,375.03,5389.0,366.4719,366.5598,366.3839,366.4914,5389.0
2021-06-25 13:30:00,375.08,375.17,374.97,375.13,7598.0,366.5403,366.6283,366.4328,366.5892,7598.0
2021-06-25 13:35:00,375.09,375.17,375.0,375.0,11105.0,366.5501,366.6283,366.4621,366.4621,11105.0
2021-06-25 13:40:00,375.0,375.15,374.88,375.15,6075.0,366.4621,366.6087,366.3449,366.6087,6075.0
2021-06-25 13:45:00,375.14,375.47,375.12,375.47,8184.0,366.5989,366.9214,366.5794,366.9214,8184.0
2021-06-25 13:50:00,375.44,376.04,375.43,375.94,14318.0,366.8921,367.4784,366.8823,367.3807,14318.0
2021-06-25 13:55:00,375.9,375.98,375.33,375.38,12117.0,367.3416,367.4198,366.7846,366.8335,12117.0
2021-06-25 14:00:00,375.38,375.44,375.17,375.38,7349.0,366.8335,366.8921,366.6283,366.8335,7349.0
2021-06-25 14:05:00,375.35,375.96,375.35,375.95,7116.0,366.8042,367.4003,366.8042,367.3905,7116.0
2021-06-25 14:10:00,375.98,376.02,375.82,376.01,13420.0,367.4198,367.4589,367.2635,367.4491,13420.0
2021-06-25 14:15:00,375.99,376.36,375.98,376.29,10227.0,367.4296,367.7912,367.4198,367.7228,10227.0
2021-06-25 14:20:00,376.32,376.42,376.25,376.36,8710.0,367.7521,367.8498,367.6837,367.7912,8710.0
2021-06-25 14:25:00,376.39,376.44,376.35,376.39,11254.0,367.8205,367.8693,367.7814,367.8205,11254.0
2021-06-25 14:30:00,376.35,376.38,376.14,376.32,12124.0,367.7814,367.8107,367.5762,367.7521,12124.0
2021-06-25 14:35:00,376.35,376.57,376.35,376.46,19221.0,367.7814,367.9964,367.7814,367.8889,19221.0
2021-06-25 14:40:00,376.44,376.76,376.33,376.74,15056.0,367.8693,368.1821,367.7618,368.1625,15056.0
2021-06-25 14:45:00,376.73,376.73,376.43,376.69,11429.0,368.1527,368.1527,367.8596,368.1136,11429.0
2021-06-25 14:50:00,376.65,376.83,376.65,376.81,12658.0,368.0746,368.2505,368.0746,368.2309,12658.0
2021-06-25 14:55:00,376.85,377.1,376.76,376.93,23367.0,368.27,368.5143,368.1821,368.3482,23367.0
2021-06-25 15:00:00,376.95,377.02,376.67,377.02,13172.0,368.3677,368.4361,368.0941,368.4361,13172.0
2021-06-25 15:05:00,377.01,377.12,376.92,377.09,12879.0,368.4264,368.5339,368.3384,368.5045,12879.0
2021-06-25 15:10:00,377.08,377.27,377.03,377.23,9628.0,368.4948,368.6804,368.4459,368.6414,9628.0
2021-06-25 15:15:00,377.27,377.5,377.25,377.43,16275.0,368.6804,368.9052,368.6609,368.8368,16275.0
2021-06-25 15:20:00,377.38,377.43,377.15,377.41,16562.0,368.7879,368.8368,368.5632,368.8173,16562.0
2021-06-25 15:25:00,377.41,377.56,377.34,377.52,24093.0,368.8173,368.9638,368.7488,368.9247,24093.0
2021-06-25 15:30:00,377.54,377.72,377.32,377.39,31537.0,368.9443,369.1202,368.7293,368.7977,31537.0
2021-06-25 15:35:00,377.39,377.74,377.38,377.65,31770.0,368.7977,369.1397,368.7879,369.0518,31770.0
2021-06-25 15:40:00,377.67,378.09,377.64,378.06,45098.0,369.0713,369.4818,369.042,369.4525,45098.0
2021-06-25 15:45:00,378.03,378.15,377.83,378.03,58693.0,369.4231,369.5404,369.2277,369.4231,58693.0
2021-06-25 15:50:00,378.15,379.38,378.08,379.25,140392.0,369.5404,370.7424,369.472,370.6154,140392.0
2021-06-25 15:55:00,379.19,379.65,378.71,379.6,299090.0,370.5567,371.0063,370.0877,370.9574,299090.0
2021-06-28 09:30:00,380.92,380.92,378.6,378.6,94906.0,372.2473,372.2473,369.9802,369.9802,94906.0
2021-06-28 09:35:00,378.5,379.47,378.16,378.39,17883.0,369.8824,370.8304,369.5502,369.7749,17883.0
2021-06-28 09:40:00,378.41,378.46,376.68,376.7,45587.0,369.7945,369.8433,368.1039,368.1234,45587.0
2021-06-28 09:45:00,376.76,376.88,375.54,375.92,30091.0,368.1821,368.2993,366.9898,367.3612,30091.0
2021-06-28 09:50:00,375.85,376.11,374.2,374.61,50477.0,367.2928,367.5469,365.6803,366.081,50477.0
2021-06-28 09:55:00,374.6,375.21,374.05,374.2,28619.0,366.0712,366.6673,365.5338,365.6803,28619.0
2021-06-28 10:00:00,374.27,374.64,373.83,374.03,31941.0,365.7487,366.1103,365.3188,365.5142,31941.0
2021-06-28 10:05:00,374.06,374.19,373.68,373.92,21484.0,365.5435,365.6706,365.1722,365.4067,21484.0
2021-06-28 10:10:00,373.94,374.5,373.53,374.4,35499.0,365.4263,365.9735,365.0256,365.8758,35499.0
2021-06-28 10:15:00,374.34,374.38,373.51,374.09,17930.0,365.8172,365.8562,365.006,365.5728,17930.0
2021-06-28 10:20:00,374.04,374.04,372.4,372.42,39432.0,365.524,365.524,363.9213,363.9409,39432.0
2021-06-28 10:25:00,372.47,372.59,371.31,371.65,63252.0,363.9897,364.107,362.8561,363.1884,63252.0
2021-06-28 10:30:00,371.63,371.97,371.31,371.87,28520.0,363.1689,363.5011,362.8561,363.4034,28520.0
2021-06-28 10:35:00,371.89,372.03,371.39,371.68,18648.0,363.4229,363.5597,362.9343,363.2177,18648.0
2021-06-28 10:40:00,371.6,371.68,370.6,370.78,27610.0,363.1395,363.2177,362.1623,362.3382,27610.0
2021-06-28 10:45:00,370.87,370.98,370.12,370.39,43790.0,362.4262,362.5336,361.6932,361.9571,43790.0
2021-06-28 10:50:00,370.36,370.61,370.13,370.27,42782.0,361.9278,362.1721,361.703,361.8398,42782.0
2021-06-28 10:55:00,370.2,370.2,369.18,369.6,54480.0,361.7714,361.7714,360.7746,361.1851,54480.0
2021-06-28 11:00:00,369.58,370.09,369.36,369.4,36338.0,361.1655,361.6639,360.9505,360.9896,36338.0
2021-06-28 11:05:00,369.26,370.14,369.0,369.93,35742.0,360.8528,361.7128,360.5987,361.5076,35742.0
2021-06-28 11:10:00,369.88,369.93,369.39,369.42,18264.0,361.4587,361.5076,360.9799,361.0092,18264.0
2021-06-28 11:15:00,369.36,369.55,369.12,369.42,28624.0,360.9505,361.1362,360.716,361.0092,28624.0
2021-06-28 11:20:00,369.39,369.75,369.34,369.69,22108.0,360.9799,361.3317,360.931,361.273,22108.0
2021-06-28 11:25:00,369.63,369.75,368.93,369.04,45978.0,361.2144,361.3317,360.5303,360.6378,45978.0
2021-06-28 11:30:00,368.98,368.99,368.2,368.57,57045.0,360.5792,360.589,359.8169,360.1785,57045.0
2021-06-28 11:35:00,368.58,368.78,368.45,368.66,29210.0,360.1883,360.3837,360.0613,360.2665,29210.0
2021-06-28 11:40:00,368.62,368.67,368.16,368.37,25494.0,360.2274,360.2762,359.7779,359.9831,25494.0
2021-06-28 11:45:00,368.37,368.56,368.22,368.25,19966.0,359.9831,360.1687,359.8365,359.8658,19966.0
2021-06-28 11:50:00,368.29,368.47,367.74,367.89,53127.0,359.9049,360.0808,359.3674,359.514,53127.0
2021-06-28 11:55:00,367.89,368.01,367.57,367.86,31340.0,359.514,359.6313,359.2013,359.4847,31340.0
2021-06-28 12:00:00,367.93,368.02,367.67,367.8,23979.0,359.5531,359.641,359.299,359.4261,23979.0
2021-06-28 12:05:00,367.83,367.85,367.4,367.58,34023.0,359.4554,359.4749,359.0352,359.2111,34023.0
2021-06-28 12:10:00,367.62,367.63,366.84,366.96,14058.0,359.2501,359.2599,358.4879,358.6052,14058.0
2021-06-28 12:15:00,366.91,367.02,366.1,366.16,30076.0,358.5563,358.6638,357.7648,357.8234,30076.0
2021-06-28 12:20:00,366.09,366.52,365.94,366.38,33699.0,357.755,358.1752,357.6084,358.0384,33699.0
2021-06-28 12:25:00,366.37,366.97,366.3,366.96,37943.0,358.0286,358.6149,357.9602,358.6052,37943.0
2021-06-28 12:30:00,367.05,367.45,366.61,366.79,39506.0,358.6931,359.084,358.2631,358.439,39506.0
2021-06-28 12:35:00,366.75,367.26,366.5,366.62,23582.0,358.4,358.8983,358.1556,358.2729,23582.0
2021-06-28 12:40:00,366.53,367.16,366.34,366.41,33002.0,358.185,358.8006,357.9993,358.0677,33002.0
2021-06-28 12:45:00,366.4,366.66,366.22,366.64,27483.0,358.0579,358.312,357.882,358.2925,27483.0
2021-06-28 12:50:00,366.59,367.09,366.55,366.75,21470.0,358.2436,358.7322,358.2045,358.4,21470.0
2021-06-28 12:55:00,366.7,366.79,366.17,366.27,25388.0,358.3511,358.439,357.8332,357.9309,25388.0
2021-06-28 13:00:00,366.23,366.31,365.93,366.16,34381.0,357.8918,357.97,357.5986,357.8234,34381.0
2021-06-28 13:05:00,366.19,366.24,365.6,365.88,32676.0,357.8527,357.9016,357.2761,357.5498,32676.0
2021-06-28 13:10:00,365.86,365.86,365.5,365.55,31426.0,357.5302,357.5302,357.1784,357.2273,31426.0
2021-06-28 13:15:00,365.53,365.87,365.38,365.4,25247.0,357.2077,357.54,357.0611,357.0807,25247.0
2021-06-28 13:20:00,365.38,365.94,365.37,365.84,17054.0,357.0611,357.6084,357.0514,357.5107,17054.0
2021-06-28 13:25:00,365.8,365.8,365.2,365.3,31276.0,357.4716,357.4716,356.8852,356.983,31276.0
2021-06-28 13:30:00,365.3,365.57,365.15,365.19,23936.0,356.983,357.2468,356.8364,356.8755,23936.0
2021-06-28 13:35:00,365.19,365.7,365.19,365.41,24473.0,356.8755,357.3739,356.8755,357.0905,24473.0
2021-06-28 13:40:00,365.32,365.55,365.12,365.35,19393.0,357.0025,357.2273,356.8071,357.0318,19393.0
2021-06-28 13:45:00,365.31,366.87,365.29,366.35,55422.0,356.9927,358.5172,356.9732,358.0091,55422.0
2021-06-28 13:50:00,366.29,366.47,366.1,366.4,40644.0,357.9504,358.1263,357.7648,358.0579,40644.0
2021-06-28 13:55:00,366.38,366.41,365.84,366.23,22982.0,358.0384,358.0677,357.5107,357.8918,22982.0
2021-06-28 14:00:00,366.2,366.72,366.0,366.6,28966.0,357.8625,358.3706,357.667,358.2534,28966.0
2021-06-28 14:05:00,366.69,367.32,366.62,366.9,38412.0,358.3413,358.957,358.2729,358.5465,38412.0
2021-06-28 14:10:00,366.87,366.95,366.3,366.48,19161.0,358.5172,358.5954,357.9602,358.1361,19161.0
2021-06-28 14:15:00,366.51,366.58,366.22,366.36,23309.0,358.1654,358.2338,357.882,358.0188,23309.0
2021-06-28 14:20:00,366.37,366.7,366.37,366.56,22464.0,358.0286,358.3511,358.0286,358.2143,22464.0
2021-06-28 14:25:00,366.5,366.5,366.12,366.47,17773.0,358.1556,358.1556,357.7843,358.1263,17773.0
2021-06-28 14:30:00,366.47,367.08,366.31,366.83,54422.0,358.1263,358.7224,357.97,358.4781,54422.0
2021-06-28 14:35:00,366.85,367.56,366.74,367.5,37917.0,358.4977,359.1915,358.3902,359.1329,37917.0
2021-06-28 14:40:00,367.47,367.68,367.25,367.4,48373.0,359.1036,359.3088,358.8886,359.0352,48373.0
2021-06-28 14:45:00,367.54,368.53,367.54,368.24,88615.0,359.172,360.1394,359.172,359.856,88615.0
2021-06-28 14:50:00,368.16,368.57,368.08,368.08,29504.0,359.7779,360.1785,359.6997,359.6997,29504.0
2021-06-28 14:55:00,368.09,368.29,367.7,367.99,38971.0,359.7094,359.9049,359.3283,359.6117,38971.0
2021-06-28 15:00:00,368.01,368.11,367.6,367.72,24886.0,359.6313,359.729,359.2306,359.3479,24886.0
2021-06-28 15:05:00,367.68,367.74,367.25,367.32,30288.0,359.3088,359.3674,358.8886,358.957,30288.0
2021-06-28 15:10:00,367.32,367.32,366.82,366.98,24530.0,358.957,358.957,358.4684,358.6247,24530.0
2021-06-28 15:15:00,366.96,367.03,366.72,366.9,22641.0,358.6052,358.6736,358.3706,358.5465,22641.0
2021-06-28 15:20:00,366.84,366.93,366.5,366.88,23738.0,358.4879,358.5759,358.1556,358.527,23738.0
2021-06-28 15:25:00,366.91,367.21,366.82,367.05,30196.0,358.5563,358.8495,358.4684,358.6931,30196.0
2021-06-28 15:30:00,367.05,367.46,366.9,367.25,39619.0,358.6931,359.0938,358.5465,358.8886,39619.0
2021-06-28 15:35:00,367.21,367.25,366.78,366.79,33369.0,358.8495,358.8886,358.4293,358.439,33369.0
2021-06-28 15:40:00,366.76,367.65,366.74,367.47,68236.0,358.4097,359.2795,358.3902,359.1036,68236.0
2021-06-28 15:45:00,367.42,367.49,367.05,367.43,65808.0,359.0547,359.1231,358.6931,359.0645,65808.0
2021-06-28 15:50:00,367.49,367.69,367.24,367.44,99242.0,359.1231,359.3186,358.8788,359.0742,99242.0
2021-06-28 15:55:00,367.46,367.71,367.08,367.71,232258.0,359.0938,359.3381,358.7224,359.3381,232258.0
2021-06-29 09:30:00,369.01,370.1,368.34,369.87,105060.0,360.6085,361.6737,359.9538,361.4489,105060.0
2021-06-29 09:35:00,369.99,371.36,369.85,371.26,51664.0,361.5662,362.905,361.4294,362.8073,51664.0
2021-06-29 09:40:00,371.18,371.32,369.62,370.04,56591.0,362.7291,362.8659,361.2046,361.6151,56591.0
2021-06-29 09:45:00,369.93,370.38,369.78,370.14,18543.0,361.5076,361.9473,361.361,361.7128,18543.0
2021-06-29 09:50:00,370.22,370.45,369.53,369.7,35760.0,361.791,362.0157,361.1167,361.2828,35760.0
2021-06-29 09:55:00,369.5,369.93,369.19,369.63,28437.0,361.0873,361.5076,360.7844,361.2144,28437.0
2021-06-29 10:00:00,369.62,370.49,369.51,370.48,34508.0,361.2046,362.0548,361.0971,362.045,34508.0
2021-06-29 10:05:00,370.48,370.62,370.14,370.43,29941.0,362.045,362.1818,361.7128,361.9962,29941.0
2021-06-29 10:10:00,370.44,370.59,370.12,370.5,16438.0,362.0059,362.1525,361.6932,362.0646,16438.0
2021-06-29 10:15:00,370.57,370.96,370.06,370.49,14592.0,362.133,362.5141,361.6346,362.0548,14592.0
2021-06-29 10:20:00,370.49,370.52,369.97,370.24,20600.0,362.0548,362.0841,361.5466,361.8105,20600.0
2021-06-29 10:25:00,370.15,370.39,369.68,370.09,15162.0,361.7225,361.9571,361.2632,361.6639,15162.0
2021-06-29 10:30:00,370.17,370.96,370.15,370.86,23798.0,361.7421,362.5141,361.7225,362.4164,23798.0
2021-06-29 10:35:00,370.92,370.92,370.33,370.33,19746.0,362.475,362.475,361.8984,361.8984,19746.0
2021-06-29 10:40:00,370.25,370.3,369.63,369.78,26012.0,361.8203,361.8691,361.2144,361.361,26012.0
2021-06-29 10:45:00,369.8,370.15,369.49,370.03,16644.0,361.3805,361.7225,361.0776,361.6053,16644.0
2021-06-29 10:50:00,369.98,370.0,369.63,369.91,35028.0,361.5564,361.576,361.2144,361.488,35028.0
2021-06-29 10:55:00,369.91,370.21,369.81,370.08,22547.0,361.488,361.7812,361.3903,361.6541,22547.0
2021-06-29 11:00:00,370.08,370.29,369.83,370.22,18450.0,361.6541,361.8594,361.4098,361.791,18450.0
2021-06-29 11:05:00,370.15,370.27,369.98,370.27,13975.0,361.7225,361.8398,361.5564,361.8398,13975.0
2021-06-29 11:10:00,370.32,370.54,370.21,370.32,40543.0,361.8887,362.1037,361.7812,361.8887,40543.0
2021-06-29 11:15:00,370.36,371.05,370.34,370.93,27601.0,361.9278,362.6021,361.9082,362.4848,27601.0
2021-06-29 11:20:00,370.98,371.39,370.84,370.84,49782.0,362.5336,362.9343,362.3968,362.3968,49782.0
2021-06-29 11:25:00,370.81,370.99,370.62,370.8,19939.0,362.3675,362.5434,362.1818,362.3577,19939.0
2021-06-29 11:30:00,370.76,371.21,370.62,371.18,19510.0,362.3187,362.7584,362.1818,362.7291,19510.0
2021-06-29 11:35:00,371.2,371.23,370.52,370.74,19482.0,362.7486,362.778,362.0841,362.2991,19482.0
2021-06-29 11:40:00,370.79,370.84,370.56,370.56,10836.0,362.348,362.3968,362.1232,362.1232,10836.0
2021-06-29 11:45:00,370.59,370.83,370.59,370.61,10410.0,362.1525,362.3871,362.1525,362.1721,10410.0
2021-06-29 11:50:00,370.58,370.59,370.19,370.19,13753.0,362.1428,362.1525,361.7616,361.7616,13753.0
2021-06-29 11:55:00,370.19,370.68,370.19,370.54,11841.0,361.7616,362.2405,361.7616,362.1037,11841.0
2021-06-29 12:00:00,370.63,370.74,370.51,370.52,10505.0,362.1916,362.2991,362.0744,362.0841,10505.0
2021-06-29 12:05:00,370.54,370.58,370.14,370.26,12109.0,362.1037,362.1428,361.7128,361.83,12109.0
2021-06-29 12:10:00,370.23,370.3,369.99,370.04,14199.0,361.8007,361.8691,361.5662,361.6151,14199.0
2021-06-29 12:15:00,370.02,370.33,369.99,370.33,10057.0,361.5955,361.8984,361.5662,361.8984,10057.0
2021-06-29 12:20:00,370.36,370.55,370.23,370.36,12327.0,361.9278,362.1134,361.8007,361.9278,12327.0
2021-06-29 12:25:00,370.35,370.55,370.33,370.55,8701.0,361.918,362.1134,361.8984,362.1134,8701.0
2021-06-29 12:30:00,370.49,370.53,369.91,369.91,14348.0,362.0548,362.0939,361.488,361.488,14348.0
2021-06-29 12:35:00,369.91,370.17,369.86,369.99,10649.0,361.488,361.7421,361.4391,361.5662,10649.0
2021-06-29 12:40:00,369.96,370.16,369.96,370.08,9561.0,361.5369,361.7323,361.5369,361.6541,9561.0
2021-06-29 12:45:00,370.07,370.17,369.89,370.17,10760.0,361.6444,361.7421,361.4685,361.7421,10760.0
2021-06-29 12:50:00,370.13,370.39,370.05,370.2,10235.0,361.703,361.9571,361.6248,361.7714,10235.0
2021-06-29 12:55:00,370.16,370.24,370.05,370.24,6556.0,361.7323,361.8105,361.6248,361.8105,6556.0
2021-06-29 13:00:00,370.27,370.27,370.05,370.18,8838.0,361.8398,361.8398,361.6248,361.7519,8838.0
2021-06-29 13:05:00,370.18,370.19,370.0,370.06,7755.0,361.7519,361.7616,361.576,361.6346,7755.0
2021-06-29 13:10:00,370.11,370.35,369.99,370.35,16095.0,361.6835,361.918,361.5662,361.918,16095.0
2021-06-29 13:15:00,370.36,370.66,370.35,370.44,19751.0,361.9278,362.2209,361.918,362.0059,19751.0
2021-06-29 13:20:00,370.41,370.45,370.05,370.05,7748.0,361.9766,362.0157,361.6248,361.6248,7748.0
2021-06-29 13:25:00,370.05,370.08,369.84,369.87,7742.0,361.6248,361.6541,361.4196,361.4489,7742.0
2021-06-29 13:30:00,369.9,369.96,369.37,369.37,15882.0,361.4782,361.5369,360.9603,360.9603,15882.0
2021-06-29 13:35:00,369.37,370.41,369.18,369.41,38120.0,360.9603,361.9766,360.7746,360.9994,38120.0
2021-06-29 13:40:00,369.45,369.52,369.23,369.23,10589.0,361.0385,361.1069,360.8235,360.8235,10589.0
2021-06-29 13:45:00,369.29,369.38,369.07,369.16,15212.0,360.8821,360.9701,360.6671,360.7551,15212.0
2021-06-29 13:50:00,369.27,369.29,368.87,369.0,11576.0,360.8626,360.8821,360.4717,360.5987,11576.0
2021-06-29 13:55:00,368.98,369.37,368.92,369.34,5815.0,360.5792,360.9603,360.5206,360.931,5815.0
2021-06-29 14:00:00,369.33,369.56,369.15,369.29,13625.0,360.9212,361.146,360.7453,360.8821,13625.0
2021-06-29 14:05:00,369.25,369.54,369.24,369.48,8491.0,360.843,361.1264,360.8333,361.0678,8491.0
2021-06-29 14:10:00,369.5,369.5,369.09,369.12,11434.0,361.0873,361.0873,360.6867,360.716,11434.0
2021-06-29 14:15:00,369.12,369.2,368.83,368.83,12708.0,360.716,360.7942,360.4326,360.4326,12708.0
2021-06-29 14:20:00,368.84,369.14,368.84,369.0,13023.0,360.4424,360.7355,360.4424,360.5987,13023.0
2021-06-29 14:25:00,369.04,369.19,368.54,368.65,39058.0,360.6378,360.7844,360.1492,360.2567,39058.0
2021-06-29 14:30:00,368.69,369.04,368.63,368.94,11434.0,360.2958,360.6378,360.2372,360.5401,11434.0
2021-06-29 14:35:00,368.97,369.21,368.84,368.89,11923.0,360.5694,360.8039,360.4424,360.4912,11923.0
2021-06-29 14:40:00,368.94,368.96,368.58,368.6,13249.0,360.5401,360.5596,360.1883,360.2078,13249.0
2021-06-29 14:45:00,368.6,368.66,368.35,368.45,12076.0,360.2078,360.2665,359.9635,360.0613,12076.0
2021-06-29 14:50:00,368.59,368.88,368.33,368.87,9573.0,360.1981,360.4815,359.944,360.4717,9573.0
2021-06-29 14:55:00,368.87,368.92,368.6,368.6,9578.0,360.4717,360.5206,360.2078,360.2078,9578.0
2021-06-29 15:00:00,368.68,368.75,368.51,368.71,14929.0,360.286,360.3544,360.1199,360.3153,14929.0
2021-06-29 15:05:00,368.69,368.76,368.62,368.65,13392.0,360.2958,360.3642,360.2274,360.2567,13392.0
2021-06-29 15:10:00,368.65,368.84,368.51,368.66,12376.0,360.2567,360.4424,360.1199,360.2665,12376.0
2021-06-29 15:15:00,368.63,368.86,368.61,368.75,10581.0,360.2372,360.4619,360.2176,360.3544,10581.0
2021-06-29 15:20:00,368.71,368.9,368.58,368.9,11001.0,360.3153,360.501,360.1883,360.501,11001.0
2021-06-29 15:25:00,368.9,368.94,368.72,368.72,13399.0,360.501,360.5401,360.3251,360.3251,13399.0
2021-06-29 15:30:00,368.71,368.93,368.67,368.93,23544.0,360.3153,360.5303,360.2762,360.5303,23544.0
2021-06-29 15:35:00,368.93,369.03,368.64,368.64,26896.0,360.5303,360.628,360.2469,360.2469,26896.0
2021-06-29 15:40:00,368.63,368.7,368.52,368.63,24585.0,360.2372,360.3056,360.1297,360.2372,24585.0
2021-06-29 15:45:00,368.64,368.68,368.1,368.13,38966.0,360.2469,360.286,359.7192,359.7485,38966.0
2021-06-29 15:50:00,368.15,368.59,368.07,368.13,65516.0,359.7681,360.1981,359.6899,359.7485,65516.0
2021-06-29 15:55:00,368.12,368.8,367.91,368.0,230785.0,359.7388,360.4033,359.5335,359.6215,230785.0
2021-06-30 09:30:00,367.95,369.0,367.81,367.86,85670.0,359.5726,360.5987,359.4358,359.4847,85670.0
2021-06-30 09:35:00,368.11,368.74,367.92,368.0,26131.0,359.729,360.3446,359.5433,359.6215,26131.0
2021-06-30 09:40:00,367.87,367.89,367.15,367.75,27526.0,359.4945,359.514,358.7908,359.3772,27526.0
2021-06-30 09:45:00,367.59,367.89,367.34,367.48,21921.0,359.2208,359.514,358.9765,359.1133,21921.0
2021-06-30 09:50:00,367.53,367.64,367.11,367.29,19945.0,359.1622,359.2697,358.7518,358.9277,19945.0
2021-06-30 09:55:00,367.3,367.6,366.98,367.6,21440.0,358.9374,359.2306,358.6247,359.2306,21440.0
2021-06-30 10:00:00,367.57,367.65,367.17,367.41,14768.0,359.2013,359.2795,358.8104,359.0449,14768.0
2021-06-30 10:05:00,367.45,367.88,367.2,367.3,21530.0,359.084,359.5042,358.8397,358.9374,21530.0
2021-06-30 10:10:00,367.34,367.39,366.69,366.83,38678.0,358.9765,359.0254,358.3413,358.4781,38678.0
2021-06-30 10:15:00,366.83,367.5,366.81,367.33,52153.0,358.4781,359.1329,358.4586,358.9668,52153.0
2021-06-30 10:20:00,367.33,368.16,367.29,367.97,23802.0,358.9668,359.7779,358.9277,359.5922,23802.0
2021-06-30 10:25:00,367.94,368.52,367.84,368.42,36298.0,359.5629,360.1297,359.4651,360.0319,36298.0
2021-06-30 10:30:00,368.32,368.82,368.29,368.81,13604.0,359.9342,360.4228,359.9049,360.4131,13604.0
2021-06-30 10:35:00,368.77,369.17,368.7,368.96,15927.0,360.374,360.7649,360.3056,360.5596,15927.0
2021-06-30 10:40:00,368.96,368.96,368.76,368.78,12345.0,360.5596,360.5596,360.3642,360.3837,12345.0
2021-06-30 10:45:00,368.84,368.89,368.7,368.84,9385.0,360.4424,360.4912,360.3056,360.4424,9385.0
2021-06-30 10:50:00,368.86,369.29,368.72,369.28,19946.0,360.4619,360.8821,360.3251,360.8724,19946.0
2021-06-30 10:55:00,369.28,369.77,369.23,369.77,22609.0,360.8724,361.3512,360.8235,361.3512,22609.0
2021-06-30 11:00:00,369.8,370.08,369.59,369.72,41033.0,361.3805,361.6541,361.1753,361.3023,41033.0
2021-06-30 11:05:00,369.78,370.04,369.49,369.98,23011.0,361.361,361.6151,361.0776,361.5564,23011.0
2021-06-30 11:10:00,370.02,370.17,369.52,369.56,16597.0,361.5955,361.7421,361.1069,361.146,16597.0
2021-06-30 11:15:00,369.55,369.68,368.68,368.69,8215.0,361.1362,361.2632,360.286,360.2958,8215.0
2021-06-30 11:20:00,368.61,368.84,368.56,368.63,9012.0,360.2176,360.4424,360.1687,360.2372,9012.0
2021-06-30 11:25:00,368.55,368.55,367.93,368.31,13390.0,360.159,360.159,359.5531,359.9244,13390.0
2021-06-30 11:30:00,368.35,368.58,368.35,368.43,7348.0,359.9635,360.1883,359.9635,360.0417,7348.0
2021-06-30 11:35:00,368.38,368.51,368.19,368.51,8410.0,359.9928,360.1199,359.8072,360.1199,8410.0
2021-06-30 11:40:00,368.51,368.51,368.04,368.2,8154.0,360.1199,360.1199,359.6606,359.8169,8154.0
2021-06-30 11:45:00,368.18,368.22,367.98,368.0,7489.0,359.7974,359.8365,359.602,359.6215,7489.0
2021-06-30 11:50:00,368.09,368.24,367.89,367.89,14567.0,359.7094,359.856,359.514,359.514,14567.0
2021-06-30 11:55:00,367.88,367.93,367.5,367.6,8934.0,359.5042,359.5531,359.1329,359.2306,8934.0
2021-06-30 12:00:00,367.55,367.59,367.11,367.21,7365.0,359.1817,359.2208,358.7518,358.8495,7365.0
2021-06-30 12:05:00,367.2,367.3,367.15,367.19,6322.0,358.8397,358.9374,358.7908,358.8299,6322.0
2021-06-30 12:10:00,367.22,367.22,366.89,367.2,13543.0,358.8593,358.8593,358.5368,358.8397,13543.0
2021-06-30 12:15:00,367.19,367.29,367.11,367.12,8317.0,358.8299,358.9277,358.7518,358.7615,8317.0
2021-06-30 12:20:00,367.1,367.13,366.77,366.77,7578.0,358.742,358.7713,358.4195,358.4195,7578.0
2021-06-30 12:25:00,366.79,366.84,366.45,366.82,16606.0,358.439,358.4879,358.1068,358.4684,16606.0
2021-06-30 12:30:00,366.79,366.8,366.59,366.71,8613.0,358.439,358.4488,358.2436,358.3609,8613.0
2021-06-30 12:35:00,366.71,366.81,366.62,366.67,6564.0,358.3609,358.4586,358.2729,358.3218,6564.0
2021-06-30 12:40:00,366.69,366.84,366.65,366.82,6259.0,358.3413,358.4879,358.3022,358.4684,6259.0
2021-06-30 12:45:00,366.79,366.96,366.75,366.78,7497.0,358.439,358.6052,358.4,358.4293,7497.0
2021-06-30 12:50:00,366.79,366.86,366.74,366.86,5983.0,358.439,358.5075,358.3902,358.5075,5983.0
2021-06-30 12:55:00,366.88,366.88,366.65,366.81,4985.0,358.527,358.527,358.3022,358.4586,4985.0
2021-06-30 13:00:00,366.76,367.02,366.75,366.97,8270.0,358.4097,358.6638,358.4,358.6149,8270.0
2021-06-30 13:05:00,367.0,367.06,366.84,366.94,5629.0,358.6443,358.7029,358.4879,358.5856,5629.0
2021-06-30 13:10:00,366.93,366.93,366.59,366.63,11454.0,358.5759,358.5759,358.2436,358.2827,11454.0
2021-06-30 13:15:00,366.62,366.8,366.62,366.73,9483.0,358.2729,358.4488,358.2729,358.3804,9483.0
2021-06-30 13:20:00,366.72,366.76,366.59,366.69,10086.0,358.3706,358.4097,358.2436,358.3413,10086.0
2021-06-30 13:25:00,366.62,366.62,366.49,366.54,11370.0,358.2729,358.2729,358.1459,358.1947,11370.0
2021-06-30 13:30:00,366.54,366.6,366.47,366.57,14858.0,358.1947,358.2534,358.1263,358.2241,14858.0
2021-06-30 13:35:00,366.55,366.73,366.42,366.68,21138.0,358.2045,358.3804,358.0775,358.3316,21138.0
2021-06-30 13:40:00,366.65,366.72,366.55,366.58,7833.0,358.3022,358.3706,358.2045,358.2338,7833.0
2021-06-30 13:45:00,366.54,366.71,366.54,366.67,11434.0,358.1947,358.3609,358.1947,358.3218,11434.0
2021-06-30 13:50:00,366.65,366.65,366.28,366.4,18980.0,358.3022,358.3022,357.9407,358.0579,18980.0
2021-06-30 13:55:00,366.38,366.4,366.2,366.3,7516.0,358.0384,358.0579,357.8625,357.9602,7516.0
2021-06-30 14:00:00,366.31,366.33,366.18,366.23,10524.0,357.97,357.9895,357.8429,357.8918,10524.0
2021-06-30 14:05:00,366.24,366.3,366.11,366.18,12447.0,357.9016,357.9602,357.7745,357.8429,12447.0
2021-06-30 14:10:00,366.18,366.18,365.84,365.84,17995.0,357.8429,357.8429,357.5107,357.5107,17995.0
2021-06-30 14:15:00,365.81,365.97,365.73,365.78,12140.0,357.4814,357.6377,357.4032,357.452,12140.0
2021-06-30 14:20:00,365.84,365.85,365.71,365.77,8864.0,357.5107,357.5204,357.3836,357.4423,8864.0
2021-06-30 14:25:00,365.79,365.79,365.51,365.58,16312.0,357.4618,357.4618,357.1882,357.2566,16312.0
2021-06-30 14:30:00,365.55,365.59,365.38,365.38,20310.0,357.2273,357.2664,357.0611,357.0611,20310.0
2021-06-30 14:35:00,365.33,365.46,365.31,365.44,22033.0,357.0123,357.1393,356.9927,357.1198,22033.0
2021-06-30 14:40:00,365.45,365.57,365.36,365.49,16433.0,357.1296,357.2468,357.0416,357.1686,16433.0
2021-06-30 14:45:00,365.51,365.51,365.32,365.33,17619.0,357.1882,357.1882,357.0025,357.0123,17619.0
2021-06-30 14:50:00,365.35,365.36,364.27,364.33,41936.0,357.0318,357.0416,355.9764,356.0351,41936.0
2021-06-30 14:55:00,364.39,364.99,364.29,364.74,29965.0,356.0937,356.68,355.996,356.4357,29965.0
2021-06-30 15:00:00,364.72,365.45,364.7,365.15,12675.0,356.4162,357.1296,356.3966,356.8364,12675.0
2021-06-30 15:05:00,365.15,365.44,365.15,365.23,8595.0,356.8364,357.1198,356.8364,356.9146,8595.0
2021-06-30 15:10:00,365.3,365.56,365.3,365.37,7508.0,356.983,357.2371,356.983,357.0514,7508.0
2021-06-30 15:15:00,365.44,365.54,365.41,365.46,5936.0,357.1198,357.2175,357.0905,357.1393,5936.0
2021-06-30 15:20:00,365.44,365.66,365.43,365.6,6338.0,357.1198,357.3348,357.11,357.2761,6338.0
2021-06-30 15:25:00,365.56,365.56,365.32,365.36,9536.0,357.2371,357.2371,357.0025,357.0416,9536.0
2021-06-30 15:30:00,365.36,365.36,365.0,365.3,24036.0,357.0416,357.0416,356.6898,356.983,24036.0
2021-06-30 15:35:00,365.27,365.47,365.1,365.14,20811.0,356.9537,357.1491,356.7875,356.8266,20811.0
2021-06-30 15:40:00,365.13,365.51,365.11,365.27,36443.0,356.8168,357.1882,356.7973,356.9537,36443.0
2021-06-30 15:45:00,365.25,365.56,365.23,365.36,39454.0,356.9341,357.2371,356.9146,357.0416,39454.0
2021-06-30 15:50:00,365.34,365.34,365.05,365.27,48105.0,357.0221,357.0221,356.7387,356.9537,48105.0
2021-06-30 15:55:00,365.31,365.39,365.0,365.0,150293.0,356.9927,357.0709,356.6898,356.6898,150293.0
2021-07-01 09:30:00,366.05,367.66,365.6,367.66,81986.0,357.7159,359.2892,357.2761,359.2892,81986.0
2021-07-01 09:35:00,367.56,367.56,366.51,367.29,57608.0,359.1915,359.1915,358.1654,358.9277,57608.0
2021-07-01 09:40:00,367.36,367.62,367.32,367.56,40619.0,358.9961,359.2501,358.957,359.1915,40619.0
2021-07-01 09:45:00,367.64,368.12,367.64,367.88,41463.0,359.2697,359.7388,359.2697,359.5042,41463.0
2021-07-01 09:50:00,367.94,368.44,367.54,367.67,34920.0,359.5629,360.0515,359.172,359.299,34920.0
2021-07-01 09:55:00,367.69,368.49,367.66,368.1,22257.0,359.3186,360.1003,359.2892,359.7192,22257.0
2021-07-01 10:00:00,368.06,368.5,367.65,368.49,22137.0,359.6801,360.1101,359.2795,360.1003,22137.0
2021-07-01 10:05:00,368.49,368.52,368.0,368.35,18252.0,360.1003,360.1297,359.6215,359.9635,18252.0
2021-07-01 10:10:00,368.38,368.5,367.56,367.62,13942.0,359.9928,360.1101,359.1915,359.2501,13942.0
2021-07-01 10:15:00,367.71,367.84,367.42,367.83,17481.0,359.3381,359.4651,359.0547,359.4554,17481.0
2021-07-01 10:20:00,367.9,368.04,367.53,367.95,14198.0,359.5238,359.6606,359.1622,359.5726,14198.0
2021-07-01 10:25:00,367.92,368.03,367.43,367.73,12777.0,359.5433,359.6508,359.0645,359.3576,12777.0
2021-07-01 10:30:00,367.66,368.0,367.29,367.5,15538.0,359.2892,359.6215,358.9277,359.1329,15538.0
2021-07-01 10:35:00,367.48,367.7,367.21,367.27,9953.0,359.1133,359.3283,358.8495,358.9081,9953.0
2021-07-01 10:40:00,367.27,367.83,367.22,367.65,11925.0,358.9081,359.4554,358.8593,359.2795,11925.0
2021-07-01 10:45:00,367.69,368.0,367.55,367.67,12128.0,359.3186,359.6215,359.1817,359.299,12128.0
2021-07-01 10:50:00,367.61,367.85,367.5,367.78,10495.0,359.2404,359.4749,359.1329,359.4065,10495.0
2021-07-01 10:55:00,367.76,367.8,367.48,367.8,8139.0,359.387,359.4261,359.1133,359.4261,8139.0
2021-07-01 11:00:00,367.79,367.91,367.69,367.69,11018.0,359.4163,359.5335,359.3186,359.3186,11018.0
2021-07-01 11:05:00,367.71,367.82,367.37,367.73,20267.0,359.3381,359.4456,359.0058,359.3576,20267.0
2021-07-01 11:10:00,367.72,367.76,367.14,367.26,10728.0,359.3479,359.387,358.7811,358.8983,10728.0
2021-07-01 11:15:00,367.21,367.5,366.88,367.47,19824.0,358.8495,359.1329,358.527,359.1036,19824.0
2021-07-01 11:20:00,367.48,367.5,367.14,367.43,19807.0,359.1133,359.1329,358.7811,359.0645,19807.0
2021-07-01 11:25:00,367.49,367.49,367.1,367.4,11888.0,359.1231,359.1231,358.742,359.0352,11888.0
2021-07-01 11:30:00,367.41,367.57,367.28,367.34,12992.0,359.0449,359.2013,358.9179,358.9765,12992.0
2021-07-01 11:35:00,367.36,367.65,367.33,367.63,25132.0,358.9961,359.2795,358.9668,359.2599,25132.0
2021-07-01 11:40:00,367.6,367.96,367.44,367.55,22820.0,359.2306,359.5824,359.0742,359.1817,22820.0
2021-07-01 11:45:00,367.49,367.59,367.21,367.44,12529.0,359.1231,359.2208,358.8495,359.0742,12529.0
2021-07-01 11:50:00,367.46,367.71,367.32,367.71,6871.0,359.0938,359.3381,358.957,359.3381,6871.0
2021-07-01 11:55:00,367.68,368.07,367.67,367.9,16311.0,359.3088,359.6899,359.299,359.5238,16311.0
2021-07-01 12:00:00,367.98,368.2,367.98,368.1,40521.0,359.602,359.8169,359.602,359.7192,40521.0
2021-07-01 12:05:00,368.1,368.74,367.82,368.53,27828.0,359.7192,360.3446,359.4456,360.1394,27828.0
2021-07-01 12:10:00,368.48,368.51,367.9,367.94,14016.0,360.0906,360.1199,359.5238,359.5629,14016.0
2021-07-01 12:15:00,367.92,368.17,367.62,367.75,22418.0,359.5433,359.7876,359.2501,359.3772,22418.0
2021-07-01 12:20:00,367.7,367.98,367.63,367.9,9769.0,359.3283,359.602,359.2599,359.5238,9769.0
2021-07-01 12:25:00,367.89,367.94,367.58,367.7,29719.0,359.514,359.5629,359.2111,359.3283,29719.0
2021-07-01 12:30:00,367.71,367.91,367.66,367.88,16031.0,359.3381,359.5335,359.2892,359.5042,16031.0
2021-07-01 12:35:00,367.9,367.9,367.61,367.69,16673.0,359.5238,359.5238,359.2404,359.3186,16673.0
2021-07-01 12:40:00,367.75,367.77,367.66,367.74,6592.0,359.3772,359.3967,359.2892,359.3674,6592.0
2021-07-01 12:45:00,367.75,367.78,367.66,367.66,15005.0,359.3772,359.4065,359.2892,359.2892,15005.0
2021-07-01 12:50:00,367.65,367.72,367.55,367.7,7757.0,359.2795,359.3479,359.1817,359.3283,7757.0
2021-07-01 12:55:00,367.72,367.72,367.63,367.7,15472.0,359.3479,359.3479,359.2599,359.3283,15472.0
2021-07-01 13:00:00,367.68,367.72,367.57,367.67,9602.0,359.3088,359.3479,359.2013,359.299,9602.0
2021-07-01 13:05:00,367.68,367.8,367.66,367.8,25065.0,359.3088,359.4261,359.2892,359.4261,25065.0
2021-07-01 13:10:00,367.85,367.96,367.75,367.87,20318.0,359.4749,359.5824,359.3772,359.4945,20318.0
2021-07-01 13:15:00,367.85,368.0,367.76,367.92,11198.0,359.4749,359.6215,359.387,359.5433,11198.0
2021-07-01 13:20:00,367.9,368.42,367.89,368.42,9697.0,359.5238,360.0319,359.514,360.0319,9697.0
2021-07-01 13:25:00,368.45,368.72,368.41,368.43,13984.0,360.0613,360.3251,360.0222,360.0417,13984.0
2021-07-01 13:30:00,368.43,368.5,368.36,368.41,18380.0,360.0417,360.1101,359.9733,360.0222,18380.0
2021-07-01 13:35:00,368.45,369.0,368.38,368.81,36967.0,360.0613,360.5987,359.9928,360.4131,36967.0
2021-07-01 13:40:00,368.85,369.24,368.71,369.24,24375.0,360.4521,360.8333,360.3153,360.8333,24375.0
2021-07-01 13:45:00,369.21,369.26,369.11,369.11,16787.0,360.8039,360.8528,360.7062,360.7062,16787.0
2021-07-01 13:50:00,369.1,369.46,369.08,369.28,23222.0,360.6965,361.0483,360.6769,360.8724,23222.0
2021-07-01 13:55:00,369.3,369.9,369.22,369.9,47493.0,360.8919,361.4782,360.8137,361.4782,47493.0
2021-07-01 14:00:00,369.88,370.1,369.72,369.8,49638.0,361.4587,361.6737,361.3023,361.3805,49638.0
2021-07-01 14:05:00,369.8,370.04,369.75,369.99,35732.0,361.3805,361.6151,361.3317,361.5662,35732.0
2021-07-01 14:10:00,369.98,370.04,369.7,369.8,26064.0,361.5564,361.6151,361.2828,361.3805,26064.0
2021-07-01 14:15:00,369.82,370.07,369.76,370.0,21483.0,361.4001,361.6444,361.3414,361.576,21483.0
2021-07-01 14:20:00,370.0,370.09,369.96,370.02,26752.0,361.576,361.6639,361.5369,361.5955,26752.0
2021-07-01 14:25:00,370.0,370.46,369.89,369.97,19577.0,361.576,362.0255,361.4685,361.5466,19577.0
2021-07-01 14:30:00,369.97,370.08,369.75,370.01,14582.0,361.5466,361.6541,361.3317,361.5857,14582.0
2021-07-01 14:35:00,370.02,370.08,369.79,370.08,6260.0,361.5955,361.6541,361.3707,361.6541,6260.0
2021-07-01 14:40:00,370.09,370.83,370.05,370.75,18052.0,361.6639,362.3871,361.6248,362.3089,18052.0
2021-07-01 14:45:00,370.81,370.93,370.66,370.71,13092.0,362.3675,362.4848,362.2209,362.2698,13092.0
2021-07-01 14:50:00,370.71,370.77,370.61,370.7,20393.0,362.2698,362.3284,362.1721,362.26,20393.0
2021-07-01 14:55:00,370.73,370.85,370.57,370.85,7997.0,362.2893,362.4066,362.133,362.4066,7997.0
2021-07-01 15:00:00,370.87,370.93,370.63,370.63,11006.0,362.4262,362.4848,362.1916,362.1916,11006.0
2021-07-01 15:05:00,370.65,370.65,370.16,370.16,13920.0,362.2112,362.2112,361.7323,361.7323,13920.0
2021-07-01 15:10:00,370.19,370.54,370.12,370.5,11252.0,361.7616,362.1037,361.6932,362.0646,11252.0
2021-07-01 15:15:00,370.51,370.51,370.32,370.43,10222.0,362.0744,362.0744,361.8887,361.9962,10222.0
2021-07-01 15:20:00,370.43,370.85,370.38,370.76,16485.0,361.9962,362.4066,361.9473,362.3187,16485.0
2021-07-01 15:25:00,370.79,370.8,370.49,370.6,13681.0,362.348,362.3577,362.0548,362.1623,13681.0
2021-07-01 15:30:00,370.57,370.88,370.56,370.7,24606.0,362.133,362.4359,362.1232,362.26,24606.0
2021-07-01 15:35:00,370.69,370.83,370.69,370.8,34981.0,362.2503,362.3871,362.2503,362.3577,34981.0
2021-07-01 15:40:00,370.8,371.21,370.62,370.71,31356.0,362.3577,362.7584,362.1818,362.2698,31356.0
2021-07-01 15:45:00,370.71,370.75,370.36,370.68,34694.0,362.2698,362.3089,361.9278,362.2405,34694.0
2021-07-01 15:50:00,370.7,370.85,370.22,370.28,60140.0,362.26,362.4066,361.791,361.8496,60140.0
2021-07-01 15:55:00,370.3,370.82,370.09,370.71,135366.0,361.8691,362.3773,361.6639,362.2698,135366.0
2021-07-02 09:30:00,372.69,373.66,372.52,373.01,67293.0,364.2047,365.1526,364.0386,364.5174,67293.0
2021-07-02 09:35:00,373.02,373.4,372.32,372.65,16630.0,364.5272,364.8986,363.8431,364.1656,16630.0
2021-07-02 09:40:00,372.69,372.87,372.28,372.38,9512.0,364.2047,364.3806,363.8041,363.9018,9512.0
2021-07-02 09:45:00,372.58,373.49,372.52,373.4,24645.0,364.0972,364.9865,364.0386,364.8986,24645.0
2021-07-02 09:50:00,373.31,373.85,373.18,373.84,19918.0,364.8106,365.3383,364.6836,365.3285,19918.0
2021-07-02 09:55:00,373.8,374.12,373.66,373.67,18150.0,365.2894,365.6022,365.1526,365.1624,18150.0
2021-07-02 10:00:00,373.72,374.12,373.62,373.97,14012.0,365.2113,365.6022,365.1135,365.4556,14012.0
2021-07-02 10:05:00,373.87,374.18,373.43,374.18,14028.0,365.3579,365.6608,364.9279,365.6608,14028.0
2021-07-02 10:10:00,374.09,374.17,373.5,373.5,14112.0,365.5728,365.651,364.9963,364.9963,14112.0
2021-07-02 10:15:00,373.47,373.78,373.23,373.72,24558.0,364.967,365.2699,364.7324,365.2113,24558.0
2021-07-02 10:20:00,373.8,373.8,373.41,373.48,14972.0,365.2894,365.2894,364.9083,364.9767,14972.0
2021-07-02 10:25:00,373.35,373.72,373.35,373.52,5878.0,364.8497,365.2113,364.8497,365.0158,5878.0
2021-07-02 10:30:00,373.56,373.6,373.26,373.49,8115.0,365.0549,365.094,364.7617,364.9865,8115.0
2021-07-02 10:35:00,373.49,373.7,373.42,373.58,9195.0,364.9865,365.1917,364.9181,365.0745,9195.0
2021-07-02 10:40:00,373.54,373.78,373.54,373.75,5461.0,365.0354,365.2699,365.0354,365.2406,5461.0
2021-07-02 10:45:00,373.75,373.76,373.16,373.5,13979.0,365.2406,365.2504,364.664,364.9963,13979.0
2021-07-02 10:50:00,373.58,373.91,373.57,373.86,5557.0,365.0745,365.3969,365.0647,365.3481,5557.0
2021-07-02 10:55:00,373.9,373.96,373.23,373.23,9508.0,365.3872,365.4458,364.7324,364.7324,9508.0
2021-07-02 11:00:00,373.29,373.59,373.08,373.49,12906.0,364.7911,365.0842,364.5858,364.9865,12906.0
2021-07-02 11:05:00,373.47,373.65,373.19,373.2,6777.0,364.967,365.1429,364.6933,364.7031,6777.0
2021-07-02 11:10:00,373.31,373.71,373.3,373.52,5954.0,364.8106,365.2015,364.8008,365.0158,5954.0
2021-07-02 11:15:00,373.67,373.7,373.54,373.6,5243.0,365.1624,365.1917,365.0354,365.094,5243.0
2021-07-02 11:20:00,373.6,373.7,373.14,373.29,10418.0,365.094,365.1917,364.6445,364.7911,10418.0
2021-07-02 11:25:00,373.19,373.54,373.15,373.43,13949.0,364.6933,365.0354,364.6542,364.9279,13949.0
2021-07-02 11:30:00,373.49,373.51,372.88,372.93,12915.0,364.9865,365.006,364.3904,364.4393,12915.0
2021-07-02 11:35:00,372.94,373.02,372.56,372.87,18993.0,364.449,364.5272,364.0777,364.3806,18993.0
2021-07-02 11:40:00,372.88,373.14,372.82,373.04,8668.0,364.3904,364.6445,364.3318,364.5467,8668.0
2021-07-02 11:45:00,373.09,373.09,372.68,372.97,13909.0,364.5956,364.5956,364.1949,364.4783,13909.0
2021-07-02 11:50:00,372.98,373.14,372.86,372.87,8072.0,364.4881,364.6445,364.3708,364.3806,8072.0
2021-07-02 11:55:00,372.84,373.21,372.69,372.69,14916.0,364.3513,364.7129,364.2047,364.2047,14916.0
2021-07-02 12:00:00,372.75,372.76,372.45,372.58,10188.0,364.2634,364.2731,363.9702,364.0972,10188.0
2021-07-02 12:05:00,372.54,372.87,372.5,372.59,6822.0,364.0581,364.3806,364.019,364.107,6822.0
2021-07-02 12:10:00,372.56,372.61,372.22,372.38,8203.0,364.0777,364.1265,363.7454,363.9018,8203.0
2021-07-02 12:15:00,372.42,372.52,372.15,372.34,8654.0,363.9409,364.0386,363.677,363.8627,8654.0
2021-07-02 12:20:00,372.34,372.65,372.25,372.62,9549.0,363.8627,364.1656,363.7747,364.1363,9549.0
2021-07-02 12:25:00,372.61,372.87,372.6,372.73,5666.0,364.1265,364.3806,364.1168,364.2438,5666.0
2021-07-02 12:30:00,372.75,373.03,372.75,372.96,4366.0,364.2634,364.537,364.2634,364.4686,4366.0
2021-07-02 12:35:00,372.97,373.15,372.89,373.07,10353.0,364.4783,364.6542,364.4002,364.5761,10353.0
2021-07-02 12:40:00,373.07,373.36,373.03,373.32,6383.0,364.5761,364.8595,364.537,364.8204,6383.0
2021-07-02 12:45:00,373.24,373.61,373.15,373.61,5931.0,364.7422,365.1038,364.6542,365.1038,5931.0
2021-07-02 12:50:00,373.58,373.91,373.5,373.78,7586.0,365.0745,365.3969,364.9963,365.2699,7586.0
2021-07-02 12:55:00,373.81,374.24,373.81,374.11,17295.0,365.2992,365.7194,365.2992,365.5924,17295.0
2021-07-02 13:00:00,374.08,374.55,374.03,374.55,6506.0,365.5631,366.0224,365.5142,366.0224,6506.0
2021-07-02 13:05:00,374.5,374.65,374.27,374.42,11339.0,365.9735,366.1201,365.7487,365.8953,11339.0
2021-07-02 13:10:00,374.45,374.47,373.98,374.01,9247.0,365.9246,365.9442,365.4653,365.4947,9247.0
2021-07-02 13:15:00,373.93,374.01,373.83,374.01,5854.0,365.4165,365.4947,365.3188,365.4947,5854.0
2021-07-02 13:20:00,374.05,374.23,373.95,374.22,11690.0,365.5338,365.7097,365.436,365.6999,11690.0
2021-07-02 13:25:00,374.25,374.31,374.04,374.16,10167.0,365.7292,365.7878,365.524,365.6412,10167.0
2021-07-02 13:30:00,374.21,374.45,374.0,374.06,13896.0,365.6901,365.9246,365.4849,365.5435,13896.0
2021-07-02 13:35:00,374.17,374.3,374.13,374.24,12652.0,365.651,365.7781,365.6119,365.7194,12652.0
2021-07-02 13:40:00,374.27,374.42,374.02,374.42,8742.0,365.7487,365.8953,365.5044,365.8953,8742.0
2021-07-02 13:45:00,374.41,374.41,374.21,374.35,5591.0,365.8856,365.8856,365.6901,365.8269,5591.0
2021-07-02 13:50:00,374.37,374.4,374.21,374.39,5034.0,365.8465,365.8758,365.6901,365.866,5034.0
2021-07-02 13:55:00,374.36,374.52,374.32,374.45,6266.0,365.8367,365.9931,365.7976,365.9246,6266.0
2021-07-02 14:00:00,374.42,374.64,374.41,374.62,5038.0,365.8953,366.1103,365.8856,366.0908,5038.0
2021-07-02 14:05:00,374.62,374.93,374.62,374.82,7511.0,366.0908,366.3937,366.0908,366.2862,7511.0
2021-07-02 14:10:00,374.79,374.93,374.74,374.92,8573.0,366.2569,366.3937,366.208,366.3839,8573.0
2021-07-02 14:15:00,374.9,374.95,374.8,374.84,7370.0,366.3644,366.4133,366.2667,366.3058,7370.0
2021-07-02 14:20:00,374.87,375.08,374.83,375.03,15986.0,366.3351,366.5403,366.296,366.4914,15986.0
2021-07-02 14:25:00,375.0,375.25,374.87,375.25,7082.0,366.4621,366.7064,366.3351,366.7064,7082.0
2021-07-02 14:30:00,375.24,375.39,375.19,375.39,9117.0,366.6967,366.8432,366.6478,366.8432,9117.0
2021-07-02 14:35:00,375.36,375.45,375.0,375.16,15736.0,366.8139,366.9019,366.4621,366.6185,15736.0
2021-07-02 14:40:00,375.16,375.17,375.0,375.03,13228.0,366.6185,366.6283,366.4621,366.4914,13228.0
2021-07-02 14:45:00,375.02,375.02,374.56,374.72,7992.0,366.4817,366.4817,366.0321,366.1885,7992.0
2021-07-02 14:50:00,374.75,374.91,374.57,374.75,10526.0,366.2178,366.3742,366.0419,366.2178,10526.0
2021-07-02 14:55:00,374.78,374.82,374.47,374.56,10823.0,366.2471,366.2862,365.9442,366.0321,10823.0
2021-07-02 15:00:00,374.56,374.69,374.47,374.68,5852.0,366.0321,366.1592,365.9442,366.1494,5852.0
2021-07-02 15:05:00,374.65,374.95,374.65,374.9,6533.0,366.1201,366.4133,366.1201,366.3644,6533.0
2021-07-02 15:10:00,374.94,375.05,374.56,374.64,7493.0,366.4035,366.511,366.0321,366.1103,7493.0
2021-07-02 15:15:00,374.67,374.77,374.51,374.65,8662.0,366.1396,366.2374,365.9833,366.1201,8662.0
2021-07-02 15:20:00,374.66,374.7,374.46,374.46,8135.0,366.1299,366.169,365.9344,365.9344,8135.0
2021-07-02 15:25:00,374.54,374.59,374.4,374.54,8036.0,366.0126,366.0615,365.8758,366.0126,8036.0
2021-07-02 15:30:00,374.49,374.52,374.24,374.4,17797.0,365.9637,365.9931,365.7194,365.8758,17797.0
2021-07-02 15:35:00,374.42,374.53,374.23,374.5,21859.0,365.8953,366.0028,365.7097,365.9735,21859.0
2021-07-02 15:40:00,374.52,375.03,374.48,375.03,24539.0,365.9931,366.4914,365.954,366.4914,24539.0
2021-07-02 15:45:00,374.95,375.27,374.94,374.98,28511.0,366.4133,366.726,366.4035,366.4426,28511.0
2021-07-02 15:50:00,375.09,375.49,375.05,375.21,46339.0,366.5501,366.941,366.511,366.6673,46339.0
2021-07-02 15:55:00,375.25,375.33,374.73,375.16,80411.0,366.7064,366.7846,366.1983,366.6185,80411.0
2021-07-06 09:30:00,376.65,377.87,375.73,376.61,123149.0,368.0746,369.2668,367.1755,368.0355,123149.0
2021-07-06 09:35:00,376.72,376.74,375.5,376.14,56841.0,368.143,368.1625,366.9507,367.5762,56841.0
2021-07-06 09:40:00,376.04,377.47,375.82,377.46,32665.0,367.4784,368.8759,367.2635,368.8661,32665.0
2021-07-06 09:45:00,377.3,377.96,377.19,377.59,33602.0,368.7098,369.3547,368.6023,368.9932,33602.0
2021-07-06 09:50:00,377.58,378.18,377.49,378.16,20831.0,368.9834,369.5697,368.8954,369.5502,20831.0
2021-07-06 09:55:00,378.2,378.24,377.23,377.35,27925.0,369.5893,369.6284,368.6414,368.7586,27925.0
2021-07-06 10:00:00,377.35,377.35,376.08,376.23,34605.0,368.7586,368.7586,367.5175,367.6641,34605.0
2021-07-06 10:05:00,376.18,376.68,375.57,376.26,30432.0,367.6153,368.1039,367.0191,367.6934,30432.0
2021-07-06 10:10:00,376.27,377.35,376.17,377.31,21987.0,367.7032,368.7586,367.6055,368.7195,21987.0
2021-07-06 10:15:00,377.41,377.65,377.13,377.45,25412.0,368.8173,369.0518,368.5436,368.8563,25412.0
2021-07-06 10:20:00,377.39,377.41,376.74,376.86,23037.0,368.7977,368.8173,368.1625,368.2798,23037.0
2021-07-06 10:25:00,377.0,377.58,376.95,377.42,19470.0,368.4166,368.9834,368.3677,368.827,19470.0
2021-07-06 10:30:00,377.44,377.48,376.52,376.7,29590.0,368.8466,368.8857,367.9475,368.1234,29590.0
2021-07-06 10:35:00,376.59,376.85,376.38,376.72,13784.0,368.0159,368.27,367.8107,368.143,13784.0
2021-07-06 10:40:00,376.69,376.71,376.39,376.66,15728.0,368.1136,368.1332,367.8205,368.0843,15728.0
2021-07-06 10:45:00,376.65,376.71,375.8,375.95,13745.0,368.0746,368.1332,367.2439,367.3905,13745.0
2021-07-06 10:50:00,375.92,376.09,375.25,375.44,16475.0,367.3612,367.5273,366.7064,366.8921,16475.0
2021-07-06 10:55:00,375.44,375.61,374.94,375.18,16611.0,366.8921,367.0582,366.4035,366.638,16611.0
2021-07-06 11:00:00,375.24,375.24,374.56,374.56,13271.0,366.6967,366.6967,366.0321,366.0321,13271.0
2021-07-06 11:05:00,374.54,374.97,374.42,374.92,15138.0,366.0126,366.4328,365.8953,366.3839,15138.0
2021-07-06 11:10:00,374.89,374.89,373.95,374.2,17019.0,366.3546,366.3546,365.436,365.6803,17019.0
2021-07-06 11:15:00,374.2,374.35,373.7,373.96,43734.0,365.6803,365.8269,365.1917,365.4458,43734.0
2021-07-06 11:20:00,373.89,374.46,373.7,373.88,22608.0,365.3774,365.9344,365.1917,365.3676,22608.0
2021-07-06 11:25:00,373.95,374.02,373.56,373.94,14938.0,365.436,365.5044,365.0549,365.4263,14938.0
2021-07-06 11:30:00,373.94,374.46,373.79,374.45,12444.0,365.4263,365.9344,365.2797,365.9246,12444.0
2021-07-06 11:35:00,374.45,374.65,374.01,374.07,18624.0,365.9246,366.1201,365.4947,365.5533,18624.0
2021-07-06 11:40:00,374.11,374.44,374.1,374.1,13474.0,365.5924,365.9149,365.5826,365.5826,13474.0
2021-07-06 11:45:00,374.13,374.13,373.47,373.63,14636.0,365.6119,365.6119,364.967,365.1233,14636.0
2021-07-06 11:50:00,373.75,373.78,373.28,373.54,14521.0,365.2406,365.2699,364.7813,365.0354,14521.0
2021-07-06 11:55:00,373.56,373.85,373.41,373.63,6929.0,365.0549,365.3383,364.9083,365.1233,6929.0
2021-07-06 12:00:00,373.62,373.65,373.24,373.29,8204.0,365.1135,365.1429,364.7422,364.7911,8204.0
2021-07-06 12:05:00,373.33,373.54,372.48,372.52,11156.0,364.8301,365.0354,363.9995,364.0386,11156.0
2021-07-06 12:10:00,372.51,372.68,372.22,372.28,15989.0,364.0288,364.1949,363.7454,363.8041,15989.0
2021-07-06 12:15:00,372.29,372.34,371.67,371.8,17628.0,363.8138,363.8627,363.2079,363.335,17628.0
2021-07-06 12:20:00,371.71,372.56,371.5,372.55,16916.0,363.247,364.0777,363.0418,364.0679,16916.0
2021-07-06 12:25:00,372.59,372.91,372.35,372.87,9540.0,364.107,364.4197,363.8725,364.3806,9540.0
2021-07-06 12:30:00,372.86,373.04,372.51,372.9,12248.0,364.3708,364.5467,364.0288,364.4099,12248.0
2021-07-06 12:35:00,372.84,372.92,372.24,372.56,7850.0,364.3513,364.4295,363.765,364.0777,7850.0
2021-07-06 12:40:00,372.61,372.94,372.61,372.85,7022.0,364.1265,364.449,364.1265,364.3611,7022.0
2021-07-06 12:45:00,372.78,372.78,372.3,372.59,15700.0,364.2927,364.2927,363.8236,364.107,15700.0
2021-07-06 12:50:00,372.62,372.82,372.4,372.66,6310.0,364.1363,364.3318,363.9213,364.1754,6310.0
2021-07-06 12:55:00,372.8,373.26,372.8,373.26,6658.0,364.3122,364.7617,364.3122,364.7617,6658.0
2021-07-06 13:00:00,373.28,373.81,373.19,373.81,13682.0,364.7813,365.2992,364.6933,365.2992,13682.0
2021-07-06 13:05:00,373.84,374.1,373.66,374.08,12782.0,365.3285,365.5826,365.1526,365.5631,12782.0
2021-07-06 13:10:00,374.06,374.23,373.62,373.89,10316.0,365.5435,365.7097,365.1135,365.3774,10316.0
2021-07-06 13:15:00,373.81,373.83,373.42,373.47,12915.0,365.2992,365.3188,364.9181,364.967,12915.0
2021-07-06 13:20:00,373.48,373.59,373.21,373.28,9770.0,364.9767,365.0842,364.7129,364.7813,9770.0
2021-07-06 13:25:00,373.26,373.33,373.04,373.07,9309.0,364.7617,364.8301,364.5467,364.5761,9309.0
2021-07-06 13:30:00,373.06,373.09,372.71,372.77,6523.0,364.5663,364.5956,364.2243,364.2829,6523.0
2021-07-06 13:35:00,372.72,372.99,372.72,372.89,10891.0,364.234,364.4979,364.234,364.4002,10891.0
2021-07-06 13:40:00,372.93,373.11,372.8,373.08,11963.0,364.4393,364.6152,364.3122,364.5858,11963.0
2021-07-06 13:45:00,373.14,373.32,373.0,373.22,7269.0,364.6445,364.8204,364.5077,364.7226,7269.0
2021-07-06 13:50:00,373.21,373.37,373.09,373.23,7908.0,364.7129,364.8692,364.5956,364.7324,7908.0
2021-07-06 13:55:00,373.17,373.36,373.1,373.28,9132.0,364.6738,364.8595,364.6054,364.7813,9132.0
2021-07-06 14:00:00,373.34,373.66,373.34,373.62,11661.0,364.8399,365.1526,364.8399,365.1135,11661.0
2021-07-06 14:05:00,373.68,373.77,373.39,373.48,14433.0,365.1722,365.2601,364.8888,364.9767,14433.0
2021-07-06 14:10:00,373.48,373.81,373.4,373.73,25833.0,364.9767,365.2992,364.8986,365.221,25833.0
2021-07-06 14:15:00,373.75,373.94,373.63,373.87,12702.0,365.2406,365.4263,365.1233,365.3579,12702.0
2021-07-06 14:20:00,373.92,374.13,373.91,374.06,10583.0,365.4067,365.6119,365.3969,365.5435,10583.0
2021-07-06 14:25:00,374.07,374.29,373.98,374.22,8650.0,365.5533,365.7683,365.4653,365.6999,8650.0
2021-07-06 14:30:00,374.24,374.36,374.1,374.33,8377.0,365.7194,365.8367,365.5826,365.8074,8377.0
2021-07-06 14:35:00,374.33,374.42,374.06,374.42,8589.0,365.8074,365.8953,365.5435,365.8953,8589.0
2021-07-06 14:40:00,374.42,374.47,374.23,374.27,6109.0,365.8953,365.9442,365.7097,365.7487,6109.0
2021-07-06 14:45:00,374.22,374.27,374.06,374.16,8718.0,365.6999,365.7487,365.5435,365.6412,8718.0
2021-07-06 14:50:00,374.15,374.35,373.97,374.04,9243.0,365.6315,365.8269,365.4556,365.524,9243.0
2021-07-06 14:55:00,374.01,374.33,374.01,374.32,34236.0,365.4947,365.8074,365.4947,365.7976,34236.0
2021-07-06 15:00:00,374.37,374.5,374.27,374.5,10781.0,365.8465,365.9735,365.7487,365.9735,10781.0
2021-07-06 15:05:00,374.5,374.86,374.44,374.86,12547.0,365.9735,366.3253,365.9149,366.3253,12547.0
2021-07-06 15:10:00,374.89,375.25,374.86,375.25,22274.0,366.3546,366.7064,366.3253,366.7064,22274.0
2021-07-06 15:15:00,375.13,375.23,374.83,374.88,21656.0,366.5892,366.6869,366.296,366.3449,21656.0
2021-07-06 15:20:00,374.91,375.35,374.85,375.3,15200.0,366.3742,366.8042,366.3155,366.7553,15200.0
2021-07-06 15:25:00,375.35,375.7,375.35,375.55,17172.0,366.8042,367.1462,366.8042,366.9996,17172.0
2021-07-06 15:30:00,375.58,375.71,375.43,375.54,24691.0,367.0289,367.156,366.8823,366.9898,24691.0
2021-07-06 15:35:00,375.51,375.92,375.42,375.73,18616.0,366.9605,367.3612,366.8726,367.1755,18616.0
2021-07-06 15:40:00,375.66,376.07,375.56,376.07,31917.0,367.1071,367.5078,367.0094,367.5078,31917.0
2021-07-06 15:45:00,376.07,376.28,375.98,376.26,29670.0,367.5078,367.713,367.4198,367.6934,29670.0
2021-07-06 15:50:00,376.36,376.65,375.72,375.88,63712.0,367.7912,368.0746,367.1657,367.3221,63712.0
2021-07-06 15:55:00,375.88,376.21,375.55,376.12,82018.0,367.3221,367.6446,366.9996,367.5566,82018.0
2021-07-07 09:30:00,376.79,378.15,376.41,377.98,75521.0,368.2114,369.5404,367.84,369.3743,75521.0
2021-07-07 09:35:00,377.82,378.0,377.25,377.31,12630.0,369.2179,369.3938,368.6609,368.7195,12630.0
2021-07-07 09:40:00,377.26,377.61,376.0,376.0,28812.0,368.6707,369.0127,367.4394,367.4394,28812.0
2021-07-07 09:45:00,376.12,376.91,375.48,376.23,20992.0,367.5566,368.3286,366.9312,367.6641,20992.0
2021-07-07 09:50:00,376.1,376.13,375.27,375.3,31199.0,367.5371,367.5664,366.726,366.7553,31199.0
2021-07-07 09:55:00,375.44,375.93,375.0,375.81,14276.0,366.8921,367.3709,366.4621,367.2537,14276.0
2021-07-07 10:00:00,375.7,376.3,375.7,376.17,19531.0,367.1462,367.7325,367.1462,367.6055,19531.0
2021-07-07 10:05:00,376.06,376.15,375.49,375.8,18121.0,367.498,367.5859,366.941,367.2439,18121.0
2021-07-07 10:10:00,375.92,376.26,375.64,375.92,36117.0,367.3612,367.6934,367.0876,367.3612,36117.0
2021-07-07 10:15:00,376.09,376.25,375.81,375.81,15937.0,367.5273,367.6837,367.2537,367.2537,15937.0
2021-07-07 10:20:00,375.8,375.8,375.12,375.29,10223.0,367.2439,367.2439,366.5794,366.7455,10223.0
2021-07-07 10:25:00,375.2,375.2,374.14,374.14,31326.0,366.6576,366.6576,365.6217,365.6217,31326.0
2021-07-07 10:30:00,374.17,374.77,373.81,374.18,18921.0,365.651,366.2374,365.2992,365.6608,18921.0
2021-07-07 10:35:00,374.04,374.85,373.88,374.33,7878.0,365.524,366.3155,365.3676,365.8074,7878.0
2021-07-07 10:40:00,374.33,374.46,373.5,373.58,11191.0,365.8074,365.9344,364.9963,365.0745,11191.0
2021-07-07 10:45:00,373.53,374.25,373.38,374.03,16365.0,365.0256,365.7292,364.879,365.5142,16365.0
2021-07-07 10:50:00,373.89,374.02,373.53,373.84,12770.0,365.3774,365.5044,365.0256,365.3285,12770.0
2021-07-07 10:55:00,373.92,374.36,373.82,374.26,11331.0,365.4067,365.8367,365.309,365.739,11331.0
2021-07-07 11:00:00,374.32,374.52,373.94,374.23,10901.0,365.7976,365.9931,365.4263,365.7097,10901.0
2021-07-07 11:05:00,374.18,374.46,374.0,374.23,14389.0,365.6608,365.9344,365.4849,365.7097,14389.0
2021-07-07 11:10:00,374.34,374.84,374.12,374.8,8098.0,365.8172,366.3058,365.6022,366.2667,8098.0
2021-07-07 11:15:00,374.9,374.92,374.42,374.66,10143.0,366.3644,366.3839,365.8953,366.1299,10143.0
2021-07-07 11:20:00,374.54,374.97,374.33,374.86,11115.0,366.0126,366.4328,365.8074,366.3253,11115.0
2021-07-07 11:25:00,374.84,374.87,374.37,374.59,9013.0,366.3058,366.3351,365.8465,366.0615,9013.0
2021-07-07 11:30:00,374.63,374.86,374.28,374.44,10076.0,366.1005,366.3253,365.7585,365.9149,10076.0
2021-07-07 11:35:00,374.35,374.58,374.26,374.31,8939.0,365.8269,366.0517,365.739,365.7878,8939.0
2021-07-07 11:40:00,374.35,374.71,374.26,374.52,12182.0,365.8269,366.1787,365.739,365.9931,12182.0
2021-07-07 11:45:00,374.65,374.86,374.47,374.84,19166.0,366.1201,366.3253,365.9442,366.3058,19166.0
2021-07-07 11:50:00,374.78,374.88,374.48,374.62,27292.0,366.2471,366.3449,365.954,366.0908,27292.0
2021-07-07 11:55:00,374.57,374.58,374.12,374.22,12152.0,366.0419,366.0517,365.6022,365.6999,12152.0
2021-07-07 12:00:00,374.22,374.45,374.0,374.21,27427.0,365.6999,365.9246,365.4849,365.6901,27427.0
2021-07-07 12:05:00,374.14,374.23,373.7,374.02,24862.0,365.6217,365.7097,365.1917,365.5044,24862.0
2021-07-07 12:10:00,374.02,374.46,373.81,373.93,29587.0,365.5044,365.9344,365.2992,365.4165,29587.0
2021-07-07 12:15:00,373.99,374.09,373.48,373.59,27806.0,365.4751,365.5728,364.9767,365.0842,27806.0
2021-07-07 12:20:00,373.57,373.65,373.09,373.09,29679.0,365.0647,365.1429,364.5956,364.5956,29679.0
2021-07-07 12:25:00,373.14,373.28,372.8,372.8,15150.0,364.6445,364.7813,364.3122,364.3122,15150.0
2021-07-07 12:30:00,372.77,372.85,372.45,372.79,57160.0,364.2829,364.3611,363.9702,364.3024,57160.0
2021-07-07 12:35:00,372.74,373.34,372.59,373.06,29229.0,364.2536,364.8399,364.107,364.5663,29229.0
2021-07-07 12:40:00,373.07,373.28,372.93,373.07,15806.0,364.5761,364.7813,364.4393,364.5761,15806.0
2021-07-07 12:45:00,373.1,373.17,372.96,373.04,15327.0,364.6054,364.6738,364.4686,364.5467,15327.0
2021-07-07 12:50:00,372.98,373.2,372.85,373.1,20220.0,364.4881,364.7031,364.3611,364.6054,20220.0
2021-07-07 12:55:00,373.22,373.3,373.1,373.18,23777.0,364.7226,364.8008,364.6054,364.6836,23777.0
2021-07-07 13:00:00,373.24,373.24,372.92,373.01,7204.0,364.7422,364.7422,364.4295,364.5174,7204.0
2021-07-07 13:05:00,372.97,373.13,372.85,373.05,5330.0,364.4783,364.6347,364.3611,364.5565,5330.0
2021-07-07 13:10:00,373.0,373.22,372.89,373.12,12093.0,364.5077,364.7226,364.4002,364.6249,12093.0
2021-07-07 13:15:00,373.07,373.12,372.92,373.06,15135.0,364.5761,364.6249,364.4295,364.5663,15135.0
2021-07-07 13:20:00,373.02,373.07,372.48,372.51,13449.0,364.5272,364.5761,363.9995,364.0288,13449.0
2021-07-07 13:25:00,372.51,373.03,372.51,373.03,12697.0,364.0288,364.537,364.0288,364.537,12697.0
2021-07-07 13:30:00,373.0,373.12,372.68,372.79,24991.0,364.5077,364.6249,364.1949,364.3024,24991.0
2021-07-07 13:35:00,372.79,372.99,372.78,372.8,16338.0,364.3024,364.4979,364.2927,364.3122,16338.0
2021-07-07 13:40:00,372.79,372.97,372.58,372.97,14334.0,364.3024,364.4783,364.0972,364.4783,14334.0
2021-07-07 13:45:00,372.99,373.25,372.77,372.88,67279.0,364.4979,364.752,364.2829,364.3904,67279.0
2021-07-07 13:50:00,372.88,373.21,372.78,373.19,26669.0,364.3904,364.7129,364.2927,364.6933,26669.0
2021-07-07 13:55:00,373.19,373.24,372.74,373.05,12549.0,364.6933,364.7422,364.2536,364.5565,12549.0
2021-07-07 14:00:00,373.03,373.43,372.92,373.08,33896.0,364.537,364.9279,364.4295,364.5858,33896.0
2021-07-07 14:05:00,373.1,373.43,373.0,373.29,47787.0,364.6054,364.9279,364.5077,364.7911,47787.0
2021-07-07 14:10:00,373.29,373.48,373.13,373.4,18305.0,364.7911,364.9767,364.6347,364.8986,18305.0
2021-07-07 14:15:00,373.37,373.92,373.37,373.92,25932.0,364.8692,365.4067,364.8692,365.4067,25932.0
2021-07-07 14:20:00,373.86,373.89,373.62,373.67,13980.0,365.3481,365.3774,365.1135,365.1624,13980.0
2021-07-07 14:25:00,373.77,373.84,373.54,373.65,21791.0,365.2601,365.3285,365.0354,365.1429,21791.0
2021-07-07 14:30:00,373.54,373.76,373.54,373.65,12751.0,365.0354,365.2504,365.0354,365.1429,12751.0
2021-07-07 14:35:00,373.58,373.66,373.47,373.47,6620.0,365.0745,365.1526,364.967,364.967,6620.0
2021-07-07 14:40:00,373.49,373.75,373.48,373.65,20378.0,364.9865,365.2406,364.9767,365.1429,20378.0
2021-07-07 14:45:00,373.69,374.01,373.6,373.95,33561.0,365.1819,365.4947,365.094,365.436,33561.0
2021-07-07 14:50:00,374.03,374.05,373.87,373.95,10819.0,365.5142,365.5338,365.3579,365.436,10819.0
2021-07-07 14:55:00,374.01,374.36,373.98,374.15,31729.0,365.4947,365.8367,365.4653,365.6315,31729.0
2021-07-07 15:00:00,374.19,374.5,374.14,374.42,8582.0,365.6706,365.9735,365.6217,365.8953,8582.0
2021-07-07 15:05:00,374.36,374.39,374.16,374.3,8330.0,365.8367,365.866,365.6412,365.7781,8330.0
2021-07-07 15:10:00,374.28,374.31,374.07,374.2,10176.0,365.7585,365.7878,365.5533,365.6803,10176.0
2021-07-07 15:15:00,374.15,374.23,374.08,374.13,4909.0,365.6315,365.7097,365.5631,365.6119,4909.0
2021-07-07 15:20:00,374.17,374.44,374.16,374.19,5382.0,365.651,365.9149,365.6412,365.6706,5382.0
2021-07-07 15:25:00,374.3,374.35,374.21,374.32,5308.0,365.7781,365.8269,365.6901,365.7976,5308.0
2021-07-07 15:30:00,374.32,374.64,374.29,374.64,11316.0,365.7976,366.1103,365.7683,366.1103,11316.0
2021-07-07 15:35:00,374.63,374.66,374.29,374.47,15920.0,366.1005,366.1299,365.7683,365.9442,15920.0
2021-07-07 15:40:00,374.48,374.48,373.99,374.21,19229.0,365.954,365.954,365.4751,365.6901,19229.0
2021-07-07 15:45:00,374.26,374.49,374.23,374.34,19047.0,365.739,365.9637,365.7097,365.8172,19047.0
2021-07-07 15:50:00,374.34,374.55,374.13,374.27,29522.0,365.8172,366.0224,365.6119,365.7487,29522.0
2021-07-07 15:55:00,374.29,374.29,373.66,374.09,162704.0,365.7683,365.7683,365.1526,365.5728,162704.0
2021-07-08 09:30:00,367.5,368.84,366.9,367.2,122763.0,359.5597,360.8708,358.9727,359.2662,122763.0
2021-07-08 09:35:00,367.26,367.98,366.62,367.89,34048.0,359.3249,360.0294,358.6988,359.9413,34048.0
2021-07-08 09:40:00,368.0,368.1,366.4,366.59,33415.0,360.0489,360.1468,358.4835,358.6694,33415.0
2021-07-08 09:45:00,366.56,366.98,365.65,366.13,38666.0,358.64,359.051,357.7497,358.2193,38666.0
2021-07-08 09:50:00,366.24,368.09,365.97,367.88,36873.0,358.327,360.137,358.0628,359.9315,36873.0
2021-07-08 09:55:00,368.35,368.35,367.46,368.26,17811.0,360.3914,360.3914,359.5206,360.3033,17811.0
2021-07-08 10:00:00,368.27,368.67,367.85,368.45,17044.0,360.3131,360.7045,359.9022,360.4892,17044.0
2021-07-08 10:05:00,368.43,368.55,367.89,368.16,12717.0,360.4696,360.5871,359.9413,360.2055,12717.0
2021-07-08 10:10:00,368.15,368.91,368.06,368.54,15062.0,360.1957,360.9393,360.1076,360.5773,15062.0
2021-07-08 10:15:00,368.59,368.62,367.49,367.52,14547.0,360.6262,360.6555,359.55,359.5793,14547.0
2021-07-08 10:20:00,367.42,367.42,366.33,366.62,19955.0,359.4815,359.4815,358.415,358.6988,19955.0
2021-07-08 10:25:00,366.68,367.71,366.09,367.47,14634.0,358.7575,359.7652,358.1802,359.5304,14634.0
2021-07-08 10:30:00,367.68,368.16,366.69,366.81,9775.0,359.7358,360.2055,358.7672,358.8846,9775.0
2021-07-08 10:35:00,366.86,367.08,366.37,366.59,14554.0,358.9336,359.1488,358.4542,358.6694,14554.0
2021-07-08 10:40:00,366.89,367.35,366.32,367.1,12346.0,358.9629,359.413,358.4052,359.1684,12346.0
2021-07-08 10:45:00,367.16,367.49,366.72,366.73,5312.0,359.2271,359.55,358.7966,358.8064,5312.0
2021-07-08 10:50:00,366.74,367.45,366.68,367.29,8818.0,358.8162,359.5108,358.7575,359.3543,8818.0
2021-07-08 10:55:00,367.4,367.9,366.8,367.02,12308.0,359.4619,359.9511,358.8749,359.0901,12308.0
2021-07-08 11:00:00,367.06,367.48,366.81,367.24,9028.0,359.1292,359.5402,358.8846,359.3054,9028.0
2021-07-08 11:05:00,367.24,368.54,367.24,368.45,10566.0,359.3054,360.5773,359.3054,360.4892,10566.0
2021-07-08 11:10:00,368.49,368.52,368.07,368.2,18885.0,360.5283,360.5577,360.1174,360.2446,18885.0
2021-07-08 11:15:00,368.2,368.78,368.03,368.67,15939.0,360.2446,360.8121,360.0783,360.7045,15939.0
2021-07-08 11:20:00,368.69,368.91,368.6,368.91,15335.0,360.724,360.9393,360.636,360.9393,15335.0
2021-07-08 11:25:00,368.9,369.1,368.75,368.75,20892.0,360.9295,361.1252,360.7827,360.7827,20892.0
2021-07-08 11:30:00,368.71,368.89,368.3,368.78,8847.0,360.7436,360.9197,360.3425,360.8121,8847.0
2021-07-08 11:35:00,368.8,369.26,368.34,369.17,14857.0,360.8317,361.2817,360.3816,361.1937,14857.0
2021-07-08 11:40:00,369.09,369.32,368.94,369.28,10274.0,361.1154,361.3404,360.9686,361.3013,10274.0
2021-07-08 11:45:00,369.34,369.6,369.21,369.53,10384.0,361.36,361.6144,361.2328,361.5459,10384.0
2021-07-08 11:50:00,369.47,369.59,369.16,369.56,12398.0,361.4872,361.6046,361.1839,361.5752,12398.0
2021-07-08 11:55:00,369.58,369.67,369.35,369.51,6034.0,361.5948,361.6829,361.3698,361.5263,6034.0
2021-07-08 12:00:00,369.48,369.91,369.39,369.74,5883.0,361.497,361.9177,361.4089,361.7513,5883.0
2021-07-08 12:05:00,369.64,369.9,369.57,369.64,11328.0,361.6535,361.9079,361.585,361.6535,11328.0
2021-07-08 12:10:00,369.69,369.7,369.07,369.08,42535.0,361.7024,361.7122,361.0958,361.1056,42535.0
2021-07-08 12:15:00,369.11,369.5,369.11,369.19,14425.0,361.135,361.5165,361.135,361.2132,14425.0
2021-07-08 12:20:00,369.14,369.39,369.09,369.19,20580.0,361.1643,361.4089,361.1154,361.2132,20580.0
2021-07-08 12:25:00,369.25,369.54,369.05,369.43,11131.0,361.2719,361.5557,361.0762,361.448,11131.0
2021-07-08 12:30:00,369.43,370.03,369.42,369.83,12461.0,361.448,362.0351,361.4383,361.8394,12461.0
2021-07-08 12:35:00,369.79,370.01,369.73,369.94,12512.0,361.8003,362.0155,361.7416,361.947,12512.0
2021-07-08 12:40:00,369.98,370.2,369.77,370.09,10996.0,361.9862,362.2014,361.7807,362.0938,10996.0
2021-07-08 12:45:00,370.09,370.09,369.77,369.85,10168.0,362.0938,362.0938,361.7807,361.859,10168.0
2021-07-08 12:50:00,369.94,370.01,369.76,369.93,7136.0,361.947,362.0155,361.7709,361.9372,7136.0
2021-07-08 12:55:00,369.94,370.09,369.75,369.75,12031.0,361.947,362.0938,361.7611,361.7611,12031.0
2021-07-08 13:00:00,369.71,369.91,369.53,369.79,9206.0,361.722,361.9177,361.5459,361.8003,9206.0
2021-07-08 13:05:00,369.79,369.93,369.6,369.69,10771.0,361.8003,361.9372,361.6144,361.7024,10771.0
2021-07-08 13:10:00,369.72,369.72,368.94,369.27,16041.0,361.7318,361.7318,360.9686,361.2915,16041.0
2021-07-08 13:15:00,369.3,369.56,369.16,369.34,15793.0,361.3208,361.5752,361.1839,361.36,15793.0
2021-07-08 13:20:00,369.3,369.3,368.8,368.9,17823.0,361.3208,361.3208,360.8317,360.9295,17823.0
2021-07-08 13:25:00,368.87,369.26,368.84,369.07,19957.0,360.9001,361.2817,360.8708,361.0958,19957.0
2021-07-08 13:30:00,369.05,369.37,368.89,369.02,17157.0,361.0762,361.3893,360.9197,361.0469,17157.0
2021-07-08 13:35:00,369.01,369.49,369.0,369.47,14978.0,361.0371,361.5067,361.0273,361.4872,14978.0
2021-07-08 13:40:00,369.42,369.81,369.42,369.75,10214.0,361.4383,361.8198,361.4383,361.7611,10214.0
2021-07-08 13:45:00,369.77,370.08,369.73,369.83,11127.0,361.7807,362.084,361.7416,361.8394,11127.0
2021-07-08 13:50:00,369.86,370.05,369.65,369.82,5996.0,361.8687,362.0546,361.6633,361.8296,5996.0
2021-07-08 13:55:00,369.77,369.99,369.52,369.58,8169.0,361.7807,361.9959,361.5361,361.5948,8169.0
2021-07-08 14:00:00,369.62,369.79,369.43,369.71,9521.0,361.6339,361.8003,361.448,361.722,9521.0
2021-07-08 14:05:00,369.68,369.75,369.36,369.5,14818.0,361.6926,361.7611,361.3796,361.5165,14818.0
2021-07-08 14:10:00,369.5,369.6,369.37,369.5,8527.0,361.5165,361.6144,361.3893,361.5165,8527.0
2021-07-08 14:15:00,369.5,369.51,369.04,369.05,9052.0,361.5165,361.5263,361.0665,361.0762,9052.0
2021-07-08 14:20:00,369.05,369.1,368.83,369.02,6071.0,361.0762,361.1252,360.861,361.0469,6071.0
2021-07-08 14:25:00,369.11,369.21,368.9,369.12,7273.0,361.135,361.2328,360.9295,361.1447,7273.0
2021-07-08 14:30:00,369.09,369.25,368.92,369.18,11139.0,361.1154,361.2719,360.9491,361.2034,11139.0
2021-07-08 14:35:00,369.14,369.37,369.14,369.25,5434.0,361.1643,361.3893,361.1643,361.2719,5434.0
2021-07-08 14:40:00,369.27,369.52,369.21,369.34,7667.0,361.2915,361.5361,361.2328,361.36,7667.0
2021-07-08 14:45:00,369.44,369.44,368.99,369.12,8621.0,361.4578,361.4578,361.0175,361.1447,8621.0
2021-07-08 14:50:00,369.12,369.46,369.02,369.39,4077.0,361.1447,361.4774,361.0469,361.4089,4077.0
2021-07-08 14:55:00,369.39,369.79,369.39,369.53,6580.0,361.4089,361.8003,361.4089,361.5459,6580.0
2021-07-08 15:00:00,369.67,369.89,369.57,369.78,6939.0,361.6829,361.8981,361.585,361.7905,6939.0
2021-07-08 15:05:00,369.81,369.84,369.48,369.6,7212.0,361.8198,361.8492,361.497,361.6144,7212.0
2021-07-08 15:10:00,369.64,369.71,369.38,369.38,7021.0,361.6535,361.722,361.3991,361.3991,7021.0
2021-07-08 15:15:00,369.48,369.51,369.07,369.31,6248.0,361.497,361.5263,361.0958,361.3306,6248.0
2021-07-08 15:20:00,369.4,369.9,369.25,369.67,12006.0,361.4187,361.9079,361.2719,361.6829,12006.0
2021-07-08 15:25:00,369.73,369.9,369.47,369.67,7529.0,361.7416,361.9079,361.4872,361.6829,7529.0
2021-07-08 15:30:00,369.76,370.2,369.64,369.87,13811.0,361.7709,362.2014,361.6535,361.8785,13811.0
2021-07-08 15:35:00,369.99,370.59,369.94,370.49,15512.0,361.9959,362.583,361.947,362.4851,15512.0
2021-07-08 15:40:00,370.47,370.47,369.84,369.97,29947.0,362.4656,362.4656,361.8492,361.9764,29947.0
2021-07-08 15:45:00,369.95,370.03,369.27,369.3,23002.0,361.9568,362.0351,361.2915,361.3208,23002.0
2021-07-08 15:50:00,369.3,370.09,368.9,369.79,45697.0,361.3208,362.0938,360.9295,361.8003,45697.0
2021-07-08 15:55:00,369.9,370.19,369.44,370.19,115455.0,361.9079,362.1916,361.4578,362.1916,115455.0
2021-07-09 09:30:00,371.85,372.28,370.64,371.26,89749.0,363.8158,364.2365,362.6319,363.2385,89749.0
2021-07-09 09:35:00,370.9,371.42,370.63,371.17,10666.0,362.8863,363.395,362.6221,363.1504,10666.0
2021-07-09 09:40:00,371.1,371.66,370.8,371.5,17831.0,363.082,363.6299,362.7884,363.4733,17831.0
2021-07-09 09:45:00,371.38,371.49,370.19,370.22,30130.0,363.3559,363.4635,362.1916,362.221,30130.0
2021-07-09 09:50:00,370.13,370.76,369.89,370.54,35709.0,362.1329,362.7493,361.8981,362.5341,35709.0
2021-07-09 09:55:00,370.59,371.25,370.3,371.1,20865.0,362.583,363.2287,362.2992,363.082,20865.0
2021-07-09 10:00:00,371.15,372.62,371.14,372.58,30292.0,363.1309,364.5691,363.1211,364.53,30292.0
2021-07-09 10:05:00,372.69,372.81,371.92,372.11,13816.0,364.6376,364.755,363.8842,364.0701,13816.0
2021-07-09 10:10:00,372.19,372.4,371.9,371.9,12178.0,364.1484,364.3539,363.8647,363.8647,12178.0
2021-07-09 10:15:00,371.95,372.33,371.95,372.21,7370.0,363.9136,364.2854,363.9136,364.168,7370.0
2021-07-09 10:20:00,372.05,372.09,371.72,371.88,3684.0,364.0114,364.0506,363.6886,363.8451,3684.0
2021-07-09 10:25:00,371.97,372.07,371.46,371.53,11672.0,363.9332,364.031,363.4342,363.5027,11672.0
2021-07-09 10:30:00,371.59,371.79,371.59,371.74,4416.0,363.5614,363.757,363.5614,363.7081,4416.0
2021-07-09 10:35:00,371.71,372.09,371.69,371.99,6325.0,363.6788,364.0506,363.6592,363.9527,6325.0
2021-07-09 10:40:00,372.0,372.15,371.8,372.15,13337.0,363.9625,364.1093,363.7668,364.1093,13337.0
2021-07-09 10:45:00,372.13,372.55,372.06,372.32,10926.0,364.0897,364.5006,364.0212,364.2756,10926.0
2021-07-09 10:50:00,372.27,372.61,372.14,372.44,10376.0,364.2267,364.5593,364.0995,364.393,10376.0
2021-07-09 10:55:00,372.47,372.68,372.0,372.06,19300.0,364.4224,364.6278,363.9625,364.0212,19300.0
2021-07-09 11:00:00,372.06,372.55,372.06,372.5,11747.0,364.0212,364.5006,364.0212,364.4517,11747.0
2021-07-09 11:05:00,372.54,372.84,372.34,372.75,9562.0,364.4908,364.7844,364.2952,364.6963,9562.0
2021-07-09 11:10:00,372.85,372.85,372.58,372.78,9275.0,364.7941,364.7941,364.53,364.7257,9275.0
2021-07-09 11:15:00,372.77,373.06,372.7,372.7,33842.0,364.7159,364.9996,364.6474,364.6474,33842.0
2021-07-09 11:20:00,372.75,372.86,372.55,372.63,12482.0,364.6963,364.8039,364.5006,364.5789,12482.0
2021-07-09 11:25:00,372.57,372.88,372.46,372.88,7883.0,364.5202,364.8235,364.4126,364.8235,7883.0
2021-07-09 11:30:00,372.89,372.97,372.68,372.82,7022.0,364.8333,364.9116,364.6278,364.7648,7022.0
2021-07-09 11:35:00,372.88,372.96,372.7,372.7,8312.0,364.8235,364.9018,364.6474,364.6474,8312.0
2021-07-09 11:40:00,372.75,373.09,372.72,372.91,8901.0,364.6963,365.029,364.667,364.8528,8901.0
2021-07-09 11:45:00,372.94,373.11,372.8,372.8,6486.0,364.8822,365.0485,364.7452,364.7452,6486.0
2021-07-09 11:50:00,372.83,372.96,372.77,372.77,7019.0,364.7746,364.9018,364.7159,364.7159,7019.0
2021-07-09 11:55:00,372.78,372.94,372.4,372.58,9757.0,364.7257,364.8822,364.3539,364.53,9757.0
2021-07-09 12:00:00,372.42,372.85,372.38,372.61,5932.0,364.3734,364.7941,364.3343,364.5593,5932.0
2021-07-09 12:05:00,372.68,372.68,372.35,372.36,5299.0,364.6278,364.6278,364.3049,364.3147,5299.0
2021-07-09 12:10:00,372.39,372.45,372.28,372.36,9598.0,364.3441,364.4028,364.2365,364.3147,9598.0
2021-07-09 12:15:00,372.25,372.26,371.86,371.93,17903.0,364.2071,364.2169,363.8255,363.894,17903.0
2021-07-09 12:20:00,371.88,371.9,371.43,371.58,17364.0,363.8451,363.8647,363.4048,363.5516,17364.0
2021-07-09 12:25:00,371.6,371.86,371.32,371.64,23789.0,363.5712,363.8255,363.2972,363.6103,23789.0
2021-07-09 12:30:00,371.64,371.64,371.39,371.54,8925.0,363.6103,363.6103,363.3657,363.5124,8925.0
2021-07-09 12:35:00,371.52,372.0,371.52,371.94,13412.0,363.4929,363.9625,363.4929,363.9038,13412.0
2021-07-09 12:40:00,371.9,372.06,371.75,371.96,9747.0,363.8647,364.0212,363.7179,363.9234,9747.0
2021-07-09 12:45:00,371.98,371.98,371.68,371.68,5461.0,363.9429,363.9429,363.6494,363.6494,5461.0
2021-07-09 12:50:00,371.76,372.01,371.62,371.83,7205.0,363.7277,363.9723,363.5907,363.7962,7205.0
2021-07-09 12:55:00,371.86,371.9,371.75,371.85,6814.0,363.8255,363.8647,363.7179,363.8158,6814.0
2021-07-09 13:00:00,371.8,371.81,371.67,371.71,5249.0,363.7668,363.7766,363.6396,363.6788,5249.0
2021-07-09 13:05:00,371.71,371.72,371.42,371.58,7075.0,363.6788,363.6886,363.395,363.5516,7075.0
2021-07-09 13:10:00,371.6,371.83,371.55,371.83,9940.0,363.5712,363.7962,363.5222,363.7962,9940.0
2021-07-09 13:15:00,371.88,372.05,371.73,371.74,33576.0,363.8451,364.0114,363.6983,363.7081,33576.0
2021-07-09 13:20:00,371.77,372.22,371.76,372.22,44834.0,363.7375,364.1778,363.7277,364.1778,44834.0
2021-07-09 13:25:00,372.24,372.5,372.24,372.4,19035.0,364.1973,364.4517,364.1973,364.3539,19035.0
2021-07-09 13:30:00,372.47,372.61,372.41,372.53,5303.0,364.4224,364.5593,364.3637,364.4811,5303.0
2021-07-09 13:35:00,372.53,372.62,372.39,372.62,4529.0,364.4811,364.5691,364.3441,364.5691,4529.0
2021-07-09 13:40:00,372.62,372.71,372.43,372.61,7215.0,364.5691,364.6572,364.3832,364.5593,7215.0
2021-07-09 13:45:00,372.63,372.7,372.42,372.64,6339.0,364.5789,364.6474,364.3734,364.5887,6339.0
2021-07-09 13:50:00,372.6,372.76,372.54,372.62,5391.0,364.5495,364.7061,364.4908,364.5691,5391.0
2021-07-09 13:55:00,372.63,372.66,372.5,372.55,4969.0,364.5789,364.6083,364.4517,364.5006,4969.0
2021-07-09 14:00:00,372.68,372.68,372.47,372.5,4864.0,364.6278,364.6278,364.4224,364.4517,4864.0
2021-07-09 14:05:00,372.52,372.62,372.45,372.51,7103.0,364.4713,364.5691,364.4028,364.4615,7103.0
2021-07-09 14:10:00,372.52,372.61,372.37,372.4,8957.0,364.4713,364.5593,364.3245,364.3539,8957.0
2021-07-09 14:15:00,372.44,372.48,372.13,372.34,39669.0,364.393,364.4321,364.0897,364.2952,39669.0
2021-07-09 14:20:00,372.34,372.39,372.19,372.22,13612.0,364.2952,364.3441,364.1484,364.1778,13612.0
2021-07-09 14:25:00,372.22,372.4,372.02,372.19,16810.0,364.1778,364.3539,363.9821,364.1484,16810.0
2021-07-09 14:30:00,372.25,372.47,372.16,372.45,14294.0,364.2071,364.4224,364.1191,364.4028,14294.0
2021-07-09 14:35:00,372.46,372.48,372.38,372.43,7331.0,364.4126,364.4321,364.3343,364.3832,7331.0
2021-07-09 14:40:00,372.42,372.45,372.31,372.35,4796.0,364.3734,364.4028,364.2658,364.3049,4796.0
2021-07-09 14:45:00,372.35,372.35,372.22,372.25,7308.0,364.3049,364.3049,364.1778,364.2071,7308.0
2021-07-09 14:50:00,372.2,372.37,372.19,372.37,4070.0,364.1582,364.3245,364.1484,364.3245,4070.0
2021-07-09 14:55:00,372.34,372.55,372.27,372.5,12148.0,364.2952,364.5006,364.2267,364.4517,12148.0
2021-07-09 15:00:00,372.46,372.46,372.24,372.42,21970.0,364.4126,364.4126,364.1973,364.3734,21970.0
2021-07-09 15:05:00,372.42,372.62,372.41,372.51,5233.0,364.3734,364.5691,364.3637,364.4615,5233.0
2021-07-09 15:10:00,372.56,372.63,372.47,372.6,3343.0,364.5104,364.5789,364.4224,364.5495,3343.0
2021-07-09 15:15:00,372.62,372.8,372.62,372.77,4648.0,364.5691,364.7452,364.5691,364.7159,4648.0
2021-07-09 15:20:00,372.75,372.95,372.73,372.83,9621.0,364.6963,364.892,364.6767,364.7746,9621.0
2021-07-09 15:25:00,372.83,372.95,372.82,372.9,5810.0,364.7746,364.892,364.7648,364.8431,5810.0
2021-07-09 15:30:00,372.88,373.01,372.87,372.99,15771.0,364.8235,364.9507,364.8137,364.9311,15771.0
2021-07-09 15:35:00,373.0,373.08,372.82,372.94,12038.0,364.9409,365.0192,364.7648,364.8822,12038.0
2021-07-09 15:40:00,372.95,373.25,372.93,373.2,15643.0,364.892,365.1855,364.8724,365.1366,15643.0
2021-07-09 15:45:00,373.17,373.4,373.04,373.31,23549.0,365.1072,365.3323,364.98,365.2442,23549.0
2021-07-09 15:50:00,373.4,373.48,373.04,373.26,41858.0,365.3323,365.4105,364.98,365.1953,41858.0
2021-07-09 15:55:00,373.27,373.38,372.66,372.99,79720.0,365.2051,365.3127,364.6083,364.9311,79720.0
2021-07-12 09:30:00,375.0,375.0,372.08,373.08,116732.0,366.8977,366.8977,364.0408,365.0192,116732.0
2021-07-12 09:35:00,372.98,373.86,372.48,373.4,80023.0,364.9213,365.7823,364.4321,365.3323,80023.0
2021-07-12 09:40:00,373.31,373.78,372.66,373.4,99522.0,365.2442,365.7041,364.6083,365.3323,99522.0
2021-07-12 09:45:00,373.4,373.7,373.06,373.33,47630.0,365.3323,365.6258,364.9996,365.2638,47630.0
2021-07-12 09:50:00,373.41,373.6,372.81,372.86,49325.0,365.342,365.5279,364.755,364.8039,49325.0
2021-07-12 09:55:00,372.93,373.01,372.35,373.01,28602.0,364.8724,364.9507,364.3049,364.9507,28602.0
2021-07-12 10:00:00,373.08,373.44,372.51,373.33,21475.0,365.0192,365.3714,364.4615,365.2638,21475.0
2021-07-12 10:05:00,373.25,373.98,373.11,373.82,51838.0,365.1855,365.8997,365.0485,365.7432,51838.0
2021-07-12 10:10:00,373.75,373.82,372.89,373.13,38642.0,365.6747,365.7432,364.8333,365.0681,38642.0
2021-07-12 10:15:00,373.55,373.91,373.23,373.85,26692.0,365.479,365.8312,365.1659,365.7725,26692.0
2021-07-12 10:20:00,373.85,374.13,373.64,374.05,24671.0,365.7725,366.0465,365.5671,365.9682,24671.0
2021-07-12 10:25:00,373.98,374.12,373.78,373.9,15229.0,365.8997,366.0367,365.7041,365.8215,15229.0
2021-07-12 10:30:00,373.97,374.43,373.96,374.15,31755.0,365.8899,366.34,365.8802,366.0661,31755.0
2021-07-12 10:35:00,374.21,374.55,374.21,374.5,31787.0,366.1248,366.4574,366.1248,366.4085,31787.0
2021-07-12 10:40:00,374.5,374.87,374.49,374.8,11713.0,366.4085,366.7705,366.3987,366.702,11713.0
2021-07-12 10:45:00,374.78,374.84,374.23,374.4,25971.0,366.6824,366.7411,366.1443,366.3107,25971.0
2021-07-12 10:50:00,374.37,374.51,374.01,374.34,10899.0,366.2813,366.4183,365.9291,366.252,10899.0
2021-07-12 10:55:00,374.45,374.61,374.33,374.37,10238.0,366.3596,366.5161,366.2422,366.2813,10238.0
2021-07-12 11:00:00,374.42,374.81,374.3,374.3,14187.0,366.3302,366.7118,366.2128,366.2128,14187.0
2021-07-12 11:05:00,374.38,375.33,374.19,374.78,16073.0,366.2911,367.2206,366.1052,366.6824,16073.0
2021-07-12 11:10:00,374.71,374.94,374.71,374.76,9422.0,366.614,366.839,366.614,366.6629,9422.0
2021-07-12 11:15:00,374.7,375.14,374.7,374.99,12723.0,366.6042,367.0347,366.6042,366.8879,12723.0
2021-07-12 11:20:00,374.97,374.99,374.65,374.66,12647.0,366.8683,366.8879,366.5553,366.565,12647.0
2021-07-12 11:25:00,374.58,374.8,374.47,374.76,11499.0,366.4868,366.702,366.3791,366.6629,11499.0
2021-07-12 11:30:00,374.85,374.85,374.36,374.46,8989.0,366.7509,366.7509,366.2715,366.3694,8989.0
2021-07-12 11:35:00,374.46,374.46,374.1,374.46,15159.0,366.3694,366.3694,366.0171,366.3694,15159.0
2021-07-12 11:40:00,374.41,374.71,374.4,374.68,8071.0,366.3204,366.614,366.3107,366.5846,8071.0
2021-07-12 11:45:00,374.69,375.09,374.69,374.83,7413.0,366.5944,366.9857,366.5944,366.7314,7413.0
2021-07-12 11:50:00,374.83,375.06,374.76,374.96,7347.0,366.7314,366.9564,366.6629,366.8586,7347.0
2021-07-12 11:55:00,375.09,375.28,375.04,375.22,7773.0,366.9857,367.1716,366.9368,367.1129,7773.0
2021-07-12 12:00:00,375.21,375.47,375.2,375.42,12715.0,367.1032,367.3575,367.0934,367.3086,12715.0
2021-07-12 12:05:00,375.43,375.43,375.21,375.29,8832.0,367.3184,367.3184,367.1032,367.1814,8832.0
2021-07-12 12:10:00,375.32,375.58,375.29,375.51,15785.0,367.2108,367.4652,367.1814,367.3967,15785.0
2021-07-12 12:15:00,375.52,376.0,375.52,375.66,25266.0,367.4065,367.8761,367.4065,367.5434,25266.0
2021-07-12 12:20:00,375.69,375.77,375.48,375.67,16023.0,367.5728,367.6511,367.3673,367.5532,16023.0
2021-07-12 12:25:00,375.69,375.72,375.42,375.58,6513.0,367.5728,367.6021,367.3086,367.4652,6513.0
2021-07-12 12:30:00,375.55,375.82,375.55,375.7,8910.0,367.4358,367.7,367.4358,367.5826,8910.0
2021-07-12 12:35:00,375.74,375.85,375.58,375.85,11019.0,367.6217,367.7293,367.4652,367.7293,11019.0
2021-07-12 12:40:00,375.92,375.92,375.7,375.76,6945.0,367.7978,367.7978,367.5826,367.6413,6945.0
2021-07-12 12:45:00,375.74,375.87,375.45,375.81,11518.0,367.6217,367.7489,367.338,367.6902,11518.0
2021-07-12 12:50:00,375.78,376.07,375.74,375.94,34405.0,367.6608,367.9446,367.6217,367.8174,34405.0
2021-07-12 12:55:00,375.94,375.95,375.68,375.75,9413.0,367.8174,367.8272,367.563,367.6315,9413.0
2021-07-12 13:00:00,375.72,375.73,375.4,375.5,15451.0,367.6021,367.6119,367.2891,367.3869,15451.0
2021-07-12 13:05:00,375.51,375.51,375.23,375.35,6676.0,367.3967,367.3967,367.1227,367.2401,6676.0
2021-07-12 13:10:00,375.45,375.45,375.19,375.3,4430.0,367.338,367.338,367.0836,367.1912,4430.0
2021-07-12 13:15:00,375.38,375.48,375.33,375.43,7538.0,367.2695,367.3673,367.2206,367.3184,7538.0
2021-07-12 13:20:00,375.49,375.52,375.19,375.35,9274.0,367.3771,367.4065,367.0836,367.2401,9274.0
2021-07-12 13:25:00,375.3,375.4,375.13,375.37,8883.0,367.1912,367.2891,367.0249,367.2597,8883.0
2021-07-12 13:30:00,375.41,375.65,375.41,375.55,9979.0,367.2988,367.5336,367.2988,367.4358,9979.0
2021-07-12 13:35:00,375.61,375.71,375.52,375.69,5593.0,367.4945,367.5924,367.4065,367.5728,5593.0
2021-07-12 13:40:00,375.68,375.73,375.42,375.46,7186.0,367.563,367.6119,367.3086,367.3478,7186.0
2021-07-12 13:45:00,375.42,375.52,374.96,374.96,10986.0,367.3086,367.4065,366.8586,366.8586,10986.0
2021-07-12 13:50:00,374.99,375.01,374.77,375.01,9364.0,366.8879,366.9075,366.6727,366.9075,9364.0
2021-07-12 13:55:00,374.99,375.07,374.9,374.95,8170.0,366.8879,366.9662,366.7999,366.8488,8170.0
2021-07-12 14:00:00,374.97,375.21,374.97,375.06,10805.0,366.8683,367.1032,366.8683,366.9564,10805.0
2021-07-12 14:05:00,375.11,375.39,375.11,375.25,8122.0,367.0053,367.2793,367.0053,367.1423,8122.0
2021-07-12 14:10:00,375.2,375.37,375.19,375.35,8010.0,367.0934,367.2597,367.0836,367.2401,8010.0
2021-07-12 14:15:00,375.33,375.54,375.24,375.43,7978.0,367.2206,367.426,367.1325,367.3184,7978.0
2021-07-12 14:20:00,375.5,375.55,375.4,375.44,10763.0,367.3869,367.4358,367.2891,367.3282,10763.0
2021-07-12 14:25:00,375.41,375.41,375.13,375.16,9534.0,367.2988,367.2988,367.0249,367.0542,9534.0
2021-07-12 14:30:00,375.19,375.55,375.19,375.43,21684.0,367.0836,367.4358,367.0836,367.3184,21684.0
2021-07-12 14:35:00,375.4,375.5,375.16,375.16,10552.0,367.2891,367.3869,367.0542,367.0542,10552.0
2021-07-12 14:40:00,375.18,375.36,375.1,375.31,17641.0,367.0738,367.2499,366.9955,367.201,17641.0
2021-07-12 14:45:00,375.32,375.32,375.09,375.12,7988.0,367.2108,367.2108,366.9857,367.0151,7988.0
2021-07-12 14:50:00,375.15,375.21,374.91,374.91,9994.0,367.0445,367.1032,366.8096,366.8096,9994.0
2021-07-12 14:55:00,374.92,375.18,374.92,375.03,7726.0,366.8194,367.0738,366.8194,366.927,7726.0
2021-07-12 15:00:00,375.0,375.1,374.89,374.89,8045.0,366.8977,366.9955,366.7901,366.7901,8045.0
2021-07-12 15:05:00,374.9,375.29,374.87,375.29,6107.0,366.7999,367.1814,366.7705,367.1814,6107.0
2021-07-12 15:10:00,375.25,375.38,375.17,375.19,9867.0,367.1423,367.2695,367.064,367.0836,9867.0
2021-07-12 15:15:00,375.15,375.43,375.15,375.43,12835.0,367.0445,367.3184,367.0445,367.3184,12835.0
2021-07-12 15:20:00,375.41,375.77,375.41,375.75,12088.0,367.2988,367.6511,367.2988,367.6315,12088.0
2021-07-12 15:25:00,375.73,375.77,375.45,375.65,14827.0,367.6119,367.6511,367.338,367.5336,14827.0
2021-07-12 15:30:00,375.66,375.7,375.49,375.63,10559.0,367.5434,367.5826,367.3771,367.5141,10559.0
2021-07-12 15:35:00,375.67,375.75,375.42,375.47,18960.0,367.5532,367.6315,367.3086,367.3575,18960.0
2021-07-12 15:40:00,375.45,375.65,375.34,375.52,21487.0,367.338,367.5336,367.2303,367.4065,21487.0
2021-07-12 15:45:00,375.55,375.55,375.27,375.29,22221.0,367.4358,367.4358,367.1619,367.1814,22221.0
2021-07-12 15:50:00,375.4,375.6,375.14,375.48,40022.0,367.2891,367.4847,367.0347,367.3673,40022.0
2021-07-12 15:55:00,375.46,375.77,375.17,375.77,100371.0,367.3478,367.6511,367.064,367.6511,100371.0
2021-07-13 09:30:00,375.55,378.5,375.55,378.08,102951.0,367.4358,370.3221,367.4358,369.9111,102951.0
2021-07-13 09:35:00,378.04,378.4,376.95,377.31,24412.0,369.872,370.2242,368.8056,369.1578,24412.0
2021-07-13 09:40:00,377.27,377.65,376.95,377.22,38210.0,369.1186,369.4904,368.8056,369.0697,38210.0
2021-07-13 09:45:00,377.21,378.34,376.86,378.19,59190.0,369.0599,370.1655,368.7175,370.0188,59190.0
2021-07-13 09:50:00,378.26,378.58,377.97,378.49,47447.0,370.0873,370.4003,369.8035,370.3123,47447.0
2021-07-13 09:55:00,378.55,379.19,378.44,378.52,47062.0,370.371,370.9972,370.2634,370.3416,47062.0
2021-07-13 10:00:00,378.51,379.0,378.42,378.8,21824.0,370.3319,370.8113,370.2438,370.6156,21824.0
2021-07-13 10:05:00,378.89,379.63,378.8,379.39,37189.0,370.7036,371.4277,370.6156,371.1928,37189.0
2021-07-13 10:10:00,379.46,379.86,379.31,379.34,13511.0,371.2613,371.6527,371.1146,371.1439,13511.0
2021-07-13 10:15:00,379.28,379.73,379.07,379.37,23061.0,371.0852,371.5255,370.8798,371.1733,23061.0
2021-07-13 10:20:00,379.46,380.3,379.29,380.26,59662.0,371.2613,372.0832,371.095,372.044,59662.0
2021-07-13 10:25:00,380.28,380.85,380.16,380.51,66919.0,372.0636,372.6213,371.9462,372.2886,66919.0
2021-07-13 10:30:00,380.51,381.3,380.26,381.11,135057.0,372.2886,373.0616,372.044,372.8757,135057.0
2021-07-13 10:35:00,381.16,382.09,381.02,382.0,37238.0,372.9246,373.8345,372.7876,373.7464,37238.0
2021-07-13 10:40:00,381.96,382.28,381.67,381.67,21317.0,373.7073,374.0204,373.4236,373.4236,21317.0
2021-07-13 10:45:00,381.72,382.28,381.14,382.2,19774.0,373.4725,374.0204,372.905,373.9421,19774.0
2021-07-13 10:50:00,382.13,382.8,381.96,382.72,25130.0,373.8736,374.5292,373.7073,374.4509,25130.0
2021-07-13 10:55:00,382.74,383.26,382.64,382.71,30232.0,374.4705,374.9792,374.3726,374.4411,30232.0
2021-07-13 11:00:00,382.69,383.4,382.15,383.2,50066.0,374.4215,375.1162,373.8932,374.9205,50066.0
2021-07-13 11:05:00,383.22,383.22,382.75,383.1,27188.0,374.9401,374.9401,374.4802,374.8227,27188.0
2021-07-13 11:10:00,383.14,383.42,382.82,382.92,30345.0,374.8618,375.1358,374.5487,374.6466,30345.0
2021-07-13 11:15:00,382.95,383.18,382.87,383.06,37927.0,374.6759,374.901,374.5977,374.7835,37927.0
2021-07-13 11:20:00,383.09,383.94,383.08,383.8,42363.0,374.8129,375.6445,374.8031,375.5076,42363.0
2021-07-13 11:25:00,383.81,384.23,383.77,384.21,53855.0,375.5173,375.9283,375.4782,375.9087,53855.0
2021-07-13 11:30:00,384.16,384.58,384.05,384.38,48972.0,375.8598,376.2707,375.7522,376.075,48972.0
2021-07-13 11:35:00,384.4,384.59,384.13,384.18,35845.0,376.0946,376.2805,375.8304,375.8793,35845.0
2021-07-13 11:40:00,384.19,385.25,384.18,385.19,46106.0,375.8891,376.9262,375.8793,376.8675,46106.0
2021-07-13 11:45:00,385.18,385.41,384.95,385.38,32809.0,376.8577,377.0828,376.6327,377.0534,32809.0
2021-07-13 11:50:00,385.29,385.59,385.07,385.36,29993.0,376.9654,377.2589,376.7501,377.0339,29993.0
2021-07-13 11:55:00,385.35,385.64,385.29,385.63,24083.0,377.0241,377.3078,376.9654,377.298,24083.0
2021-07-13 12:00:00,385.65,386.28,385.64,386.03,59444.0,377.3176,377.934,377.3078,377.6894,59444.0
2021-07-13 12:05:00,386.06,386.46,385.5,386.45,35087.0,377.7187,378.1101,377.1708,378.1003,35087.0
2021-07-13 12:10:00,386.46,386.64,385.86,386.12,43764.0,378.1101,378.2862,377.523,377.7774,43764.0
2021-07-13 12:15:00,386.1,386.2,385.91,386.2,24703.0,377.7579,377.8557,377.572,377.8557,24703.0
2021-07-13 12:20:00,386.19,386.19,385.21,385.35,22025.0,377.8459,377.8459,376.8871,377.0241,22025.0
2021-07-13 12:25:00,385.38,385.52,385.02,385.12,20870.0,377.0534,377.1904,376.7012,376.799,20870.0
2021-07-13 12:30:00,385.19,385.19,384.29,384.32,74555.0,376.8675,376.8675,375.987,376.0163,74555.0
2021-07-13 12:35:00,384.34,384.81,384.08,384.55,97244.0,376.0359,376.4957,375.7815,376.2414,97244.0
2021-07-13 12:40:00,384.54,384.55,383.83,384.11,35490.0,376.2316,376.2414,375.5369,375.8109,35490.0
2021-07-13 12:45:00,384.12,384.6,384.08,384.51,27211.0,375.8206,376.2903,375.7815,376.2022,27211.0
2021-07-13 12:50:00,384.52,384.9,384.51,384.64,29018.0,376.212,376.5838,376.2022,376.3294,29018.0
2021-07-13 12:55:00,384.64,385.12,384.48,385.12,19695.0,376.3294,376.799,376.1729,376.799,19695.0
2021-07-13 13:00:00,385.19,385.31,385.02,385.11,13101.0,376.8675,376.9849,376.7012,376.7893,13101.0
2021-07-13 13:05:00,385.15,385.39,384.83,385.38,17901.0,376.8284,377.0632,376.5153,377.0534,17901.0
2021-07-13 13:10:00,385.34,385.55,385.04,385.28,23340.0,377.0143,377.2197,376.7208,376.9556,23340.0
2021-07-13 13:15:00,385.27,385.37,384.37,384.37,28485.0,376.9458,377.0436,376.0652,376.0652,28485.0
2021-07-13 13:20:00,384.38,385.09,384.23,384.91,30685.0,376.075,376.7697,375.9283,376.5936,30685.0
2021-07-13 13:25:00,384.93,384.93,383.73,384.1,32831.0,376.6131,376.6131,375.4391,375.8011,32831.0
2021-07-13 13:30:00,384.04,384.32,383.6,384.16,20812.0,375.7424,376.0163,375.3119,375.8598,20812.0
2021-07-13 13:35:00,384.16,384.23,383.07,383.36,38536.0,375.8598,375.9283,374.7933,375.0771,38536.0
2021-07-13 13:40:00,383.38,383.91,382.75,383.48,25156.0,375.0966,375.6152,374.4802,375.1945,25156.0
2021-07-13 13:45:00,383.5,383.96,383.38,383.78,25180.0,375.214,375.6641,375.0966,375.488,25180.0
2021-07-13 13:50:00,383.78,383.79,383.18,383.26,19733.0,375.488,375.4978,374.901,374.9792,19733.0
2021-07-13 13:55:00,383.26,383.72,383.21,383.37,22084.0,374.9792,375.4293,374.9303,375.0868,22084.0
2021-07-13 14:00:00,383.31,383.31,382.0,382.25,31486.0,375.0281,375.0281,373.7464,373.991,31486.0
2021-07-13 14:05:00,382.21,383.12,382.21,383.03,17490.0,373.9519,374.8423,373.9519,374.7542,17490.0
2021-07-13 14:10:00,383.07,383.6,383.06,383.53,14167.0,374.7933,375.3119,374.7835,375.2434,14167.0
2021-07-13 14:15:00,383.52,383.87,383.08,383.5,32392.0,375.2336,375.576,374.8031,375.214,32392.0
2021-07-13 14:20:00,383.58,383.72,383.38,383.63,29288.0,375.2923,375.4293,375.0966,375.3412,29288.0
2021-07-13 14:25:00,383.61,384.41,383.6,384.2,30001.0,375.3217,376.1044,375.3119,375.8989,30001.0
2021-07-13 14:30:00,384.24,384.36,383.98,384.18,18123.0,375.9381,376.0555,375.6837,375.8793,18123.0
2021-07-13 14:35:00,384.19,384.42,384.08,384.19,20421.0,375.8891,376.1142,375.7815,375.8891,20421.0
2021-07-13 14:40:00,384.27,384.3,383.62,383.75,17546.0,375.9674,375.9968,375.3314,375.4586,17546.0
2021-07-13 14:45:00,383.72,383.82,383.28,383.78,19855.0,375.4293,375.5271,374.9988,375.488,19855.0
2021-07-13 14:50:00,383.72,384.01,383.47,383.58,45728.0,375.4293,375.713,375.1847,375.2923,45728.0
2021-07-13 14:55:00,383.54,383.97,383.47,383.87,15156.0,375.2532,375.6739,375.1847,375.576,15156.0
2021-07-13 15:00:00,383.84,383.84,383.53,383.7,20555.0,375.5467,375.5467,375.2434,375.4097,20555.0
2021-07-13 15:05:00,383.69,383.98,383.62,383.72,20395.0,375.3999,375.6837,375.3314,375.4293,20395.0
2021-07-13 15:10:00,383.67,383.84,383.33,383.52,22992.0,375.3804,375.5467,375.0477,375.2336,22992.0
2021-07-13 15:15:00,383.6,384.2,383.48,383.88,31369.0,375.3119,375.8989,375.1945,375.5858,31369.0
2021-07-13 15:20:00,383.93,383.99,383.49,383.58,15980.0,375.6347,375.6935,375.2043,375.2923,15980.0
2021-07-13 15:25:00,383.58,383.81,383.44,383.57,23853.0,375.2923,375.5173,375.1553,375.2825,23853.0
2021-07-13 15:30:00,383.58,383.64,383.19,383.51,32498.0,375.2923,375.351,374.9107,375.2238,32498.0
2021-07-13 15:35:00,383.5,383.83,383.24,383.76,33167.0,375.214,375.5369,374.9597,375.4684,33167.0
2021-07-13 15:40:00,383.76,384.19,383.49,383.89,34788.0,375.4684,375.8891,375.2043,375.5956,34788.0
2021-07-13 15:45:00,383.94,383.95,383.28,383.4,33923.0,375.6445,375.6543,374.9988,375.1162,33923.0
2021-07-13 15:50:00,383.41,383.9,383.2,383.85,69011.0,375.126,375.6054,374.9205,375.5565,69011.0
2021-07-13 15:55:00,383.77,384.05,383.24,383.71,199040.0,375.4782,375.7522,374.9597,375.4195,199040.0
2021-07-14 09:30:00,382.98,386.79,382.98,386.58,126627.0,374.7053,378.433,374.7053,378.2275,126627.0
2021-07-14 09:35:00,386.25,386.67,385.6,386.67,68429.0,377.9046,378.3155,377.2687,378.3155,68429.0
2021-07-14 09:40:00,386.63,390.6,386.51,389.78,161486.0,378.2764,382.1606,378.159,381.3584,161486.0
2021-07-14 09:45:00,389.78,390.85,389.6,390.53,153493.0,381.3584,382.4052,381.1822,382.0921,153493.0
2021-07-14 09:50:00,390.34,391.07,389.98,390.19,73410.0,381.9063,382.6205,381.554,381.7595,73410.0
2021-07-14 09:55:00,390.18,390.73,389.35,389.54,58489.0,381.7497,382.2878,380.9376,381.1235,58489.0
2021-07-14 10:00:00,389.58,390.35,389.37,390.09,42904.0,381.1627,381.916,380.9572,381.6617,42904.0
2021-07-14 10:05:00,390.12,390.15,389.5,389.81,19884.0,381.691,381.7204,381.0844,381.3877,19884.0
2021-07-14 10:10:00,389.8,389.8,388.68,389.26,37115.0,381.3779,381.3779,380.2821,380.8496,37115.0
2021-07-14 10:15:00,389.16,389.18,388.21,388.73,21478.0,380.7517,380.7713,379.8223,380.331,21478.0
2021-07-14 10:20:00,388.8,389.13,388.5,388.6,37743.0,380.3995,380.7224,380.106,380.2038,37743.0
2021-07-14 10:25:00,388.6,388.64,387.39,387.6,20936.0,380.2038,380.243,379.02,379.2255,20936.0
2021-07-14 10:30:00,387.62,388.45,387.44,388.14,15234.0,379.245,380.0571,379.0689,379.7538,15234.0
2021-07-14 10:35:00,387.97,387.97,386.74,387.35,33846.0,379.5875,379.5875,378.384,378.9809,33846.0
2021-07-14 10:40:00,387.47,387.96,387.4,387.82,19892.0,379.0983,379.5777,379.0298,379.4407,19892.0
2021-07-14 10:45:00,387.86,388.35,387.79,388.22,16827.0,379.4798,379.9593,379.4113,379.8321,16827.0
2021-07-14 10:50:00,388.28,388.36,387.51,387.51,64700.0,379.8908,379.969,379.1374,379.1374,64700.0
2021-07-14 10:55:00,387.52,387.55,386.87,387.0,12124.0,379.1472,379.1765,378.5112,378.6384,12124.0
2021-07-14 11:00:00,387.0,387.79,386.88,387.75,42032.0,378.6384,379.4113,378.521,379.3722,42032.0
2021-07-14 11:05:00,387.71,387.95,387.34,387.75,12747.0,379.3331,379.5679,378.9711,379.3722,12747.0
2021-07-14 11:10:00,387.73,387.94,387.56,387.57,17058.0,379.3526,379.5581,379.1863,379.1961,17058.0
2021-07-14 11:15:00,387.55,387.93,387.48,387.88,10189.0,379.1765,379.5483,379.108,379.4994,10189.0
2021-07-14 11:20:00,387.87,388.35,387.86,387.87,22223.0,379.4896,379.9593,379.4798,379.4896,22223.0
2021-07-14 11:25:00,387.91,388.05,387.52,387.69,18178.0,379.5288,379.6657,379.1472,379.3135,18178.0
2021-07-14 11:30:00,387.73,387.86,387.43,387.64,14770.0,379.3526,379.4798,379.0591,379.2646,14770.0
2021-07-14 11:35:00,387.65,388.14,387.53,388.14,12981.0,379.2744,379.7538,379.157,379.7538,12981.0
2021-07-14 11:40:00,388.12,388.13,387.64,388.05,17061.0,379.7342,379.744,379.2646,379.6657,17061.0
2021-07-14 11:45:00,388.15,388.15,387.66,388.0,8715.0,379.7636,379.7636,379.2842,379.6168,8715.0
2021-07-14 11:50:00,388.01,388.39,387.78,387.79,23840.0,379.6266,379.9984,379.4016,379.4113,23840.0
2021-07-14 11:55:00,387.73,388.3,387.63,387.69,16494.0,379.3526,379.9103,379.2548,379.3135,16494.0
2021-07-14 12:00:00,387.69,387.7,386.57,386.61,17002.0,379.3135,379.3233,378.2177,378.2568,17002.0
2021-07-14 12:05:00,386.61,387.72,386.59,387.1,14144.0,378.2568,379.3429,378.2373,378.7363,14144.0
2021-07-14 12:10:00,386.98,387.68,386.59,387.66,16242.0,378.6189,379.3037,378.2373,379.2842,16242.0
2021-07-14 12:15:00,387.58,387.66,387.12,387.56,14998.0,379.2059,379.2842,378.7558,379.1863,14998.0
2021-07-14 12:20:00,387.62,388.03,387.58,388.03,8873.0,379.245,379.6462,379.2059,379.6462,8873.0
2021-07-14 12:25:00,388.04,388.35,387.94,388.31,15277.0,379.6559,379.9593,379.5581,379.9201,15277.0
2021-07-14 12:30:00,388.27,389.0,388.21,389.0,18519.0,379.881,380.5952,379.8223,380.5952,18519.0
2021-07-14 12:35:00,389.0,389.04,388.77,388.83,41345.0,380.5952,380.6343,380.3702,380.4289,41345.0
2021-07-14 12:40:00,388.89,389.6,388.89,389.59,18336.0,380.4876,381.1822,380.4876,381.1725,18336.0
2021-07-14 12:45:00,389.6,389.79,389.3,389.5,18474.0,381.1822,381.3681,380.8887,381.0844,18474.0
2021-07-14 12:50:00,389.51,389.83,389.44,389.63,31024.0,381.0942,381.4073,381.0257,381.2116,31024.0
2021-07-14 12:55:00,389.61,389.65,388.94,389.14,19422.0,381.192,381.2312,380.5365,380.7322,19422.0
2021-07-14 13:00:00,389.19,389.29,388.79,388.84,8982.0,380.7811,380.8789,380.3897,380.4387,8982.0
2021-07-14 13:05:00,388.87,389.06,388.72,388.78,6586.0,380.468,380.6539,380.3213,380.38,6586.0
2021-07-14 13:10:00,388.76,389.04,388.49,388.89,11632.0,380.3604,380.6343,380.0962,380.4876,11632.0
2021-07-14 13:15:00,388.96,389.14,388.75,388.93,15784.0,380.5561,380.7322,380.3506,380.5267,15784.0
2021-07-14 13:20:00,388.9,389.06,388.65,388.84,9125.0,380.4974,380.6539,380.2528,380.4387,9125.0
2021-07-14 13:25:00,388.75,388.91,388.66,388.87,9812.0,380.3506,380.5072,380.2626,380.468,9812.0
2021-07-14 13:30:00,388.86,389.4,388.8,389.33,21671.0,380.4582,380.9866,380.3995,380.9181,21671.0
2021-07-14 13:35:00,389.36,390.69,389.36,390.64,24911.0,380.9474,382.2487,380.9474,382.1998,24911.0
2021-07-14 13:40:00,390.59,390.9,390.42,390.89,17241.0,382.1509,382.4542,381.9845,382.4444,17241.0
2021-07-14 13:45:00,390.89,390.96,390.13,390.13,25712.0,382.4444,382.5129,381.7008,381.7008,25712.0
2021-07-14 13:50:00,390.13,390.59,389.92,390.34,20860.0,381.7008,382.1509,381.4953,381.9063,20860.0
2021-07-14 13:55:00,390.42,390.48,390.04,390.45,13817.0,381.9845,382.0432,381.6127,382.0139,13817.0
2021-07-14 14:00:00,390.49,390.5,390.29,390.38,12673.0,382.053,382.0628,381.8573,381.9454,12673.0
2021-07-14 14:05:00,390.41,390.49,390.29,390.44,14844.0,381.9747,382.053,381.8573,382.0041,14844.0
2021-07-14 14:10:00,390.33,390.9,390.18,390.78,49470.0,381.8965,382.4542,381.7497,382.3367,49470.0
2021-07-14 14:15:00,390.89,391.63,390.89,391.49,49787.0,382.4444,383.1684,382.4444,383.0314,49787.0
2021-07-14 14:20:00,391.47,391.56,390.88,390.95,18958.0,383.0118,383.0999,382.4346,382.5031,18958.0
2021-07-14 14:25:00,390.98,391.29,390.7,390.77,19437.0,382.5324,382.8357,382.2585,382.327,19437.0
2021-07-14 14:30:00,390.83,391.0,390.7,390.86,12485.0,382.3857,382.552,382.2585,382.415,12485.0
2021-07-14 14:35:00,390.79,390.95,390.33,390.33,11453.0,382.3465,382.5031,381.8965,381.8965,11453.0
2021-07-14 14:40:00,390.29,390.33,389.94,390.26,15120.0,381.8573,381.8965,381.5149,381.828,15120.0
2021-07-14 14:45:00,390.23,390.6,390.12,390.22,13231.0,381.7986,382.1606,381.691,381.7888,13231.0
2021-07-14 14:50:00,390.29,390.31,390.08,390.13,8846.0,381.8573,381.8769,381.6519,381.7008,8846.0
2021-07-14 14:55:00,390.13,390.56,390.12,390.35,18003.0,381.7008,382.1215,381.691,381.916,18003.0
2021-07-14 15:00:00,390.31,390.42,389.99,390.32,18618.0,381.8769,381.9845,381.5638,381.8867,18618.0
2021-07-14 15:05:00,390.33,390.66,390.33,390.66,45088.0,381.8965,382.2193,381.8965,382.2193,45088.0
2021-07-14 15:10:00,390.62,390.82,390.35,390.44,19607.0,382.1802,382.3759,381.916,382.0041,19607.0
2021-07-14 15:15:00,390.39,390.42,389.94,390.0,27155.0,381.9552,381.9845,381.5149,381.5736,27155.0
2021-07-14 15:20:00,389.96,390.38,389.96,390.35,13202.0,381.5345,381.9454,381.5345,381.916,13202.0
2021-07-14 15:25:00,390.38,390.58,390.12,390.25,23215.0,381.9454,382.1411,381.691,381.8182,23215.0
2021-07-14 15:30:00,390.22,390.81,390.05,390.74,19436.0,381.7888,382.3661,381.6225,382.2976,19436.0
2021-07-14 15:35:00,390.8,391.02,390.24,390.48,39188.0,382.3563,382.5716,381.8084,382.0432,39188.0
2021-07-14 15:40:00,390.5,390.54,389.9,390.05,35446.0,382.0628,382.1019,381.4758,381.6225,35446.0
2021-07-14 15:45:00,390.05,390.76,389.96,390.7,36761.0,381.6225,382.3172,381.5345,382.2585,36761.0
2021-07-14 15:50:00,390.66,391.19,390.41,390.81,68460.0,382.2193,382.7379,381.9747,382.3661,68460.0
2021-07-14 15:55:00,390.8,391.07,390.41,390.95,143684.0,382.3563,382.6205,381.9747,382.5031,143684.0
2021-07-15 09:30:00,390.14,392.86,389.85,392.61,100737.0,381.7106,384.3718,381.4268,384.1272,100737.0
2021-07-15 09:35:00,392.54,393.3,390.7,391.44,32996.0,384.0587,384.8023,382.2585,382.9825,32996.0
2021-07-15 09:40:00,391.65,391.67,389.34,390.24,34084.0,383.188,383.2075,380.9279,381.8084,34084.0
2021-07-15 09:45:00,390.35,391.46,390.03,391.18,31632.0,381.916,383.0021,381.603,382.7281,31632.0
2021-07-15 09:50:00,391.2,391.35,389.46,389.65,14996.0,382.7477,382.8944,381.0453,381.2312,14996.0
2021-07-15 09:55:00,389.81,391.23,389.81,390.99,26260.0,381.3877,382.777,381.3877,382.5422,26260.0
2021-07-15 10:00:00,391.06,391.64,390.23,390.89,31560.0,382.6107,383.1782,381.7986,382.4444,31560.0
2021-07-15 10:05:00,390.92,391.56,390.59,391.46,24929.0,382.4737,383.0999,382.1509,383.0021,24929.0
2021-07-15 10:10:00,391.47,391.85,391.18,391.84,11292.0,383.0118,383.3836,382.7281,383.3738,11292.0
2021-07-15 10:15:00,391.83,392.26,391.11,391.11,24478.0,383.3641,383.7848,382.6596,382.6596,24478.0
2021-07-15 10:20:00,391.3,392.6,391.14,392.23,16685.0,382.8455,384.1174,382.689,383.7554,16685.0
2021-07-15 10:25:00,392.35,392.57,391.25,391.69,24990.0,383.8728,384.0881,382.7966,383.2271,24990.0
2021-07-15 10:30:00,391.76,392.46,391.62,392.35,18244.0,383.2956,383.9804,383.1586,383.8728,18244.0
2021-07-15 10:35:00,392.24,392.24,391.5,392.08,26591.0,383.7652,383.7652,383.0412,383.6087,26591.0
2021-07-15 10:40:00,392.04,392.12,390.92,391.09,16058.0,383.5695,383.6478,382.4737,382.64,16058.0
2021-07-15 10:45:00,391.0,391.15,390.23,390.51,32711.0,382.552,382.6988,381.7986,382.0726,32711.0
2021-07-15 10:50:00,390.39,390.93,390.35,390.75,14197.0,381.9552,382.4835,381.916,382.3074,14197.0
2021-07-15 10:55:00,390.87,391.63,390.87,391.13,9978.0,382.4248,383.1684,382.4248,382.6792,9978.0
2021-07-15 11:00:00,391.1,391.18,390.51,390.63,9778.0,382.6498,382.7281,382.0726,382.19,9778.0
2021-07-15 11:05:00,390.57,390.98,390.2,390.38,15159.0,382.1313,382.5324,381.7693,381.9454,15159.0
2021-07-15 11:10:00,390.26,390.26,389.62,390.11,14042.0,381.828,381.828,381.2018,381.6812,14042.0
2021-07-15 11:15:00,390.18,390.62,390.07,390.47,18240.0,381.7497,382.1802,381.6421,382.0334,18240.0
2021-07-15 11:20:00,390.58,390.83,390.37,390.52,20369.0,382.1411,382.3857,381.9356,382.0824,20369.0
2021-07-15 11:25:00,390.46,391.0,390.29,390.96,14259.0,382.0237,382.552,381.8573,382.5129,14259.0
2021-07-15 11:30:00,390.93,391.8,390.93,391.72,18869.0,382.4835,383.3347,382.4835,383.2564,18869.0
2021-07-15 11:35:00,391.8,392.0,390.88,390.94,18280.0,383.3347,383.5304,382.4346,382.4933,18280.0
2021-07-15 11:40:00,390.98,391.19,390.76,391.1,15622.0,382.5324,382.7379,382.3172,382.6498,15622.0
2021-07-15 11:45:00,391.13,391.37,390.85,390.86,18530.0,382.6792,382.914,382.4052,382.415,18530.0
2021-07-15 11:50:00,390.9,391.05,390.53,390.53,6599.0,382.4542,382.6009,382.0921,382.0921,6599.0
2021-07-15 11:55:00,390.47,390.47,389.85,389.92,9539.0,382.0334,382.0334,381.4268,381.4953,9539.0
2021-07-15 12:00:00,389.96,389.96,389.35,389.39,14128.0,381.5345,381.5345,380.9376,380.9768,14128.0
2021-07-15 12:05:00,389.37,389.53,388.86,388.98,15633.0,380.9572,381.1138,380.4582,380.5756,15633.0
2021-07-15 12:10:00,388.98,389.43,388.6,388.77,22615.0,380.5756,381.0159,380.2038,380.3702,22615.0
2021-07-15 12:15:00,388.87,389.14,388.67,388.85,28146.0,380.468,380.7322,380.2723,380.4484,28146.0
2021-07-15 12:20:00,388.84,389.06,388.68,388.77,13888.0,380.4387,380.6539,380.2821,380.3702,13888.0
2021-07-15 12:25:00,388.77,389.22,388.73,389.03,13665.0,380.3702,380.8105,380.331,380.6246,13665.0
2021-07-15 12:30:00,389.05,389.34,388.8,388.8,13718.0,380.6441,380.9279,380.3995,380.3995,13718.0
2021-07-15 12:35:00,388.87,389.05,388.66,388.66,17399.0,380.468,380.6441,380.2626,380.2626,17399.0
2021-07-15 12:40:00,388.69,388.83,388.24,388.83,15275.0,380.2919,380.4289,379.8516,380.4289,15275.0
2021-07-15 12:45:00,388.75,389.01,388.69,388.86,9871.0,380.3506,380.605,380.2919,380.4582,9871.0
2021-07-15 12:50:00,388.78,389.02,388.77,388.8,12563.0,380.38,380.6148,380.3702,380.3995,12563.0
2021-07-15 12:55:00,388.83,388.94,388.14,388.17,22985.0,380.4289,380.5365,379.7538,379.7831,22985.0
2021-07-15 13:00:00,388.32,388.33,387.52,387.79,28361.0,379.9299,379.9397,379.1472,379.4113,28361.0
2021-07-15 13:05:00,387.78,388.34,387.45,388.27,47472.0,379.4016,379.9495,379.0787,379.881,47472.0
2021-07-15 13:10:00,388.25,388.26,387.72,387.83,33809.0,379.8614,379.8712,379.3429,379.4505,33809.0
2021-07-15 13:15:00,387.85,388.34,387.74,388.1,34412.0,379.4701,379.9495,379.3624,379.7147,34412.0
2021-07-15 13:20:00,388.13,389.0,388.03,388.91,28411.0,379.744,380.5952,379.6462,380.5072,28411.0
2021-07-15 13:25:00,388.96,389.41,388.82,389.28,19366.0,380.5561,380.9963,380.4191,380.8692,19366.0
2021-07-15 13:30:00,389.15,389.2,388.2,388.48,28804.0,380.742,380.7909,379.8125,380.0864,28804.0
2021-07-15 13:35:00,388.5,388.98,388.34,388.88,26184.0,380.106,380.5756,379.9495,380.4778,26184.0
2021-07-15 13:40:00,388.94,389.15,388.81,389.02,18016.0,380.5365,380.742,380.4093,380.6148,18016.0
2021-07-15 13:45:00,389.02,389.51,388.94,389.48,14597.0,380.6148,381.0942,380.5365,381.0648,14597.0
2021-07-15 13:50:00,389.49,389.84,389.29,389.37,20956.0,381.0746,381.4171,380.8789,380.9572,20956.0
2021-07-15 13:55:00,389.33,389.56,389.02,389.05,16996.0,380.9181,381.1431,380.6148,380.6441,16996.0
2021-07-15 14:00:00,389.11,389.52,388.93,389.36,11344.0,380.7028,381.104,380.5267,380.9474,11344.0
2021-07-15 14:05:00,389.37,389.41,389.09,389.13,10562.0,380.9572,380.9963,380.6833,380.7224,10562.0
2021-07-15 14:10:00,389.06,389.28,388.88,389.14,11727.0,380.6539,380.8692,380.4778,380.7322,11727.0
2021-07-15 14:15:00,389.11,389.35,388.91,389.33,13094.0,380.7028,380.9376,380.5072,380.9181,13094.0
2021-07-15 14:20:00,389.33,389.33,389.07,389.12,20419.0,380.9181,380.9181,380.6637,380.7126,20419.0
2021-07-15 14:25:00,389.11,389.33,389.06,389.18,11128.0,380.7028,380.9181,380.6539,380.7713,11128.0
2021-07-15 14:30:00,389.25,389.25,388.81,389.12,10824.0,380.8398,380.8398,380.4093,380.7126,10824.0
2021-07-15 14:35:00,389.06,389.06,388.63,388.65,7600.0,380.6539,380.6539,380.2332,380.2528,7600.0
2021-07-15 14:40:00,388.65,388.72,388.14,388.23,18150.0,380.2528,380.3213,379.7538,379.8418,18150.0
2021-07-15 14:45:00,388.24,388.27,387.85,388.03,18694.0,379.8516,379.881,379.4701,379.6462,18694.0
2021-07-15 14:50:00,388.1,388.18,387.9,387.99,13059.0,379.7147,379.7929,379.519,379.607,13059.0
2021-07-15 14:55:00,387.99,388.54,387.92,388.07,13877.0,379.607,380.1451,379.5385,379.6853,13877.0
2021-07-15 15:00:00,388.1,388.93,388.0,388.77,18567.0,379.7147,380.5267,379.6168,380.3702,18567.0
2021-07-15 15:05:00,388.78,388.93,388.55,388.62,13343.0,380.38,380.5267,380.1549,380.2234,13343.0
2021-07-15 15:10:00,388.6,389.33,388.55,389.29,15633.0,380.2038,380.9181,380.1549,380.8789,15633.0
2021-07-15 15:15:00,389.39,389.43,389.07,389.34,20250.0,380.9768,381.0159,380.6637,380.9279,20250.0
2021-07-15 15:20:00,389.33,389.67,389.25,389.51,26762.0,380.9181,381.2507,380.8398,381.0942,26762.0
2021-07-15 15:25:00,389.54,389.84,389.49,389.67,21492.0,381.1235,381.4171,381.0746,381.2507,21492.0
2021-07-15 15:30:00,389.67,390.09,389.65,389.97,35930.0,381.2507,381.6617,381.2312,381.5442,35930.0
2021-07-15 15:35:00,389.97,390.11,389.45,389.77,43444.0,381.5442,381.6812,381.0355,381.3486,43444.0
2021-07-15 15:40:00,389.79,390.05,389.5,389.58,34542.0,381.3681,381.6225,381.0844,381.1627,34542.0
2021-07-15 15:45:00,389.59,390.1,389.5,390.04,55895.0,381.1725,381.6714,381.0844,381.6127,55895.0
2021-07-15 15:50:00,390.11,390.23,389.49,389.72,90914.0,381.6812,381.7986,381.0746,381.2996,90914.0
2021-07-15 15:55:00,389.83,390.34,389.71,390.32,115672.0,381.4073,381.9063,381.2899,381.8867,115672.0
2021-07-16 09:30:00,393.15,393.46,391.82,392.42,106385.0,384.6555,384.9588,383.3543,383.9413,106385.0
2021-07-16 09:35:00,392.24,392.3,390.53,390.55,19789.0,383.7652,383.8239,382.0921,382.1117,19789.0
2021-07-16 09:40:00,390.52,390.87,389.56,389.57,23502.0,382.0824,382.4248,381.1431,381.1529,23502.0
2021-07-16 09:45:00,389.69,390.41,389.67,389.98,17202.0,381.2703,381.9747,381.2507,381.554,17202.0
2021-07-16 09:50:00,390.08,390.3,389.61,389.77,19564.0,381.6519,381.8671,381.192,381.3486,19564.0
2021-07-16 09:55:00,389.84,390.43,389.64,390.41,12169.0,381.4171,381.9943,381.2214,381.9747,12169.0
2021-07-16 10:00:00,390.4,390.83,389.61,389.84,18519.0,381.965,382.3857,381.192,381.4171,18519.0
2021-07-16 10:05:00,389.91,390.45,389.88,390.09,14106.0,381.4855,382.0139,381.4562,381.6617,14106.0
2021-07-16 10:10:00,390.17,390.17,388.85,388.88,25766.0,381.7399,381.7399,380.4484,380.4778,25766.0
2021-07-16 10:15:00,388.97,389.28,388.46,388.71,23241.0,380.5659,380.8692,380.0669,380.3115,23241.0
2021-07-16 10:20:00,388.58,388.58,387.5,387.73,22140.0,380.1843,380.1843,379.1276,379.3526,22140.0
2021-07-16 10:25:00,387.5,388.52,387.35,388.29,17037.0,379.1276,380.1256,378.9809,379.9005,17037.0
2021-07-16 10:30:00,388.06,388.89,388.06,388.48,9907.0,379.6755,380.4876,379.6755,380.0864,9907.0
2021-07-16 10:35:00,388.49,388.56,388.14,388.5,12677.0,380.0962,380.1647,379.7538,380.106,12677.0
2021-07-16 10:40:00,388.37,388.63,388.21,388.3,10236.0,379.9788,380.2332,379.8223,379.9103,10236.0
2021-07-16 10:45:00,388.13,388.15,387.54,387.72,10355.0,379.744,379.7636,379.1668,379.3429,10355.0
2021-07-16 10:50:00,387.76,387.77,387.03,387.35,10793.0,379.382,379.3918,378.6678,378.9809,10793.0
2021-07-16 10:55:00,387.38,387.5,386.38,386.42,21883.0,379.0102,379.1276,378.0318,378.071,21883.0
2021-07-16 11:00:00,386.51,387.08,386.4,386.41,10355.0,378.159,378.7167,378.0514,378.0612,10355.0
2021-07-16 11:05:00,386.35,386.46,385.33,386.06,52235.0,378.0025,378.1101,377.0045,377.7187,52235.0
2021-07-16 11:10:00,385.95,386.47,385.95,386.27,42374.0,377.6111,378.1199,377.6111,377.9242,42374.0
2021-07-16 11:15:00,386.21,387.53,386.21,387.26,12787.0,377.8655,379.157,377.8655,378.8928,12787.0
2021-07-16 11:20:00,387.24,387.57,387.1,387.1,4630.0,378.8732,379.1961,378.7363,378.7363,4630.0
2021-07-16 11:25:00,387.02,387.32,386.7,387.05,8436.0,378.658,378.9515,378.3449,378.6873,8436.0
2021-07-16 11:30:00,386.95,387.62,386.87,387.58,8477.0,378.5895,379.245,378.5112,379.2059,8477.0
2021-07-16 11:35:00,387.62,387.75,387.46,387.66,10265.0,379.245,379.3722,379.0885,379.2842,10265.0
2021-07-16 11:40:00,387.68,387.75,387.02,387.02,14172.0,379.3037,379.3722,378.658,378.658,14172.0
2021-07-16 11:45:00,387.0,387.09,386.32,386.35,28239.0,378.6384,378.7265,377.9731,378.0025,28239.0
2021-07-16 11:50:00,386.27,387.64,386.21,387.56,7839.0,377.9242,379.2646,377.8655,379.1863,7839.0
2021-07-16 11:55:00,387.69,387.98,387.65,387.98,5672.0,379.3135,379.5972,379.2744,379.5972,5672.0
2021-07-16 12:00:00,387.96,388.86,387.96,388.79,10344.0,379.5777,380.4582,379.5777,380.3897,10344.0
2021-07-16 12:05:00,388.81,389.04,388.77,388.9,11068.0,380.4093,380.6343,380.3702,380.4974,11068.0
2021-07-16 12:10:00,388.84,388.97,388.68,388.96,7011.0,380.4387,380.5659,380.2821,380.5561,7011.0
2021-07-16 12:15:00,388.92,389.03,388.83,388.96,21928.0,380.5169,380.6246,380.4289,380.5561,21928.0
2021-07-16 12:20:00,388.96,389.03,388.49,388.6,10861.0,380.5561,380.6246,380.0962,380.2038,10861.0
2021-07-16 12:25:00,388.56,388.78,388.48,388.6,5829.0,380.1647,380.38,380.0864,380.2038,5829.0
2021-07-16 12:30:00,388.64,389.03,388.58,388.98,5745.0,380.243,380.6246,380.1843,380.5756,5745.0
2021-07-16 12:35:00,388.92,388.98,388.7,388.8,7536.0,380.5169,380.5756,380.3017,380.3995,7536.0
2021-07-16 12:40:00,388.7,388.86,388.58,388.72,5078.0,380.3017,380.4582,380.1843,380.3213,5078.0
2021-07-16 12:45:00,388.77,388.78,388.26,388.41,7669.0,380.3702,380.38,379.8712,380.018,7669.0
2021-07-16 12:50:00,388.28,388.32,387.94,388.05,3982.0,379.8908,379.9299,379.5581,379.6657,3982.0
2021-07-16 12:55:00,388.03,388.09,387.65,387.65,2909.0,379.6462,379.7049,379.2744,379.2744,2909.0
2021-07-16 13:00:00,387.6,388.06,387.53,387.97,4770.0,379.2255,379.6755,379.157,379.5875,4770.0
2021-07-16 13:05:00,388.01,388.34,387.9,388.25,4463.0,379.6266,379.9495,379.519,379.8614,4463.0
2021-07-16 13:10:00,388.2,388.34,388.15,388.3,4493.0,379.8125,379.9495,379.7636,379.9103,4493.0
2021-07-16 13:15:00,388.34,388.58,388.29,388.46,6250.0,379.9495,380.1843,379.9005,380.0669,6250.0
2021-07-16 13:20:00,388.32,388.41,388.14,388.14,5169.0,379.9299,380.018,379.7538,379.7538,5169.0
2021-07-16 13:25:00,388.19,388.2,387.99,388.06,4906.0,379.8027,379.8125,379.607,379.6755,4906.0
2021-07-16 13:30:00,388.1,388.22,387.75,387.75,7417.0,379.7147,379.8321,379.3722,379.3722,7417.0
2021-07-16 13:35:00,387.68,387.91,387.5,387.8,8821.0,379.3037,379.5288,379.1276,379.4211,8821.0
2021-07-16 13:40:00,387.83,387.92,387.63,387.89,8160.0,379.4505,379.5385,379.2548,379.5092,8160.0
2021-07-16 13:45:00,387.91,388.47,387.91,388.07,9045.0,379.5288,380.0767,379.5288,379.6853,9045.0
2021-07-16 13:50:00,388.06,388.16,387.74,387.76,6625.0,379.6755,379.7734,379.3624,379.382,6625.0
2021-07-16 13:55:00,387.75,387.83,387.54,387.78,6100.0,379.3722,379.4505,379.1668,379.4016,6100.0
2021-07-16 14:00:00,387.62,387.82,387.4,387.81,6116.0,379.245,379.4407,379.0298,379.4309,6116.0
2021-07-16 14:05:00,387.76,387.82,387.58,387.82,5530.0,379.382,379.4407,379.2059,379.4407,5530.0
2021-07-16 14:10:00,387.79,387.95,387.41,387.61,5858.0,379.4113,379.5679,379.0396,379.2352,5858.0
2021-07-16 14:15:00,387.64,388.1,387.58,387.93,6189.0,379.2646,379.7147,379.2059,379.5483,6189.0
2021-07-16 14:20:00,387.99,387.99,387.59,387.62,3800.0,379.607,379.607,379.2157,379.245,3800.0
2021-07-16 14:25:00,387.74,387.8,387.32,387.32,4239.0,379.3624,379.4211,378.9515,378.9515,4239.0
2021-07-16 14:30:00,387.17,387.54,386.97,387.12,4428.0,378.8047,379.1668,378.6091,378.7558,4428.0
2021-07-16 14:35:00,387.18,387.29,387.03,387.09,4255.0,378.8145,378.9222,378.6678,378.7265,4255.0
2021-07-16 14:40:00,386.97,387.25,386.89,386.97,4122.0,378.6091,378.883,378.5308,378.6091,4122.0
2021-07-16 14:45:00,386.91,387.01,386.67,386.69,7603.0,378.5504,378.6482,378.3155,378.3351,7603.0
2021-07-16 14:50:00,386.69,386.75,386.54,386.66,12416.0,378.3351,378.3938,378.1884,378.3058,12416.0
2021-07-16 14:55:00,386.67,386.94,386.65,386.75,6433.0,378.3155,378.5797,378.296,378.3938,6433.0
2021-07-16 15:00:00,386.7,386.7,386.46,386.67,13169.0,378.3449,378.3449,378.1101,378.3155,13169.0
2021-07-16 15:05:00,386.74,387.3,386.74,387.3,32000.0,378.384,378.9319,378.384,378.9319,32000.0
2021-07-16 15:10:00,387.22,387.53,387.0,387.37,23005.0,378.8537,379.157,378.6384,379.0004,23005.0
2021-07-16 15:15:00,387.31,387.73,387.26,387.65,9554.0,378.9417,379.3526,378.8928,379.2744,9554.0
2021-07-16 15:20:00,387.62,387.66,386.94,387.06,19478.0,379.245,379.2842,378.5797,378.6971,19478.0
2021-07-16 15:25:00,387.11,387.28,387.0,387.13,13428.0,378.746,378.9124,378.6384,378.7656,13428.0
2021-07-16 15:30:00,387.07,387.37,387.01,387.19,15715.0,378.7069,379.0004,378.6482,378.8243,15715.0
2021-07-16 15:35:00,387.16,387.25,386.88,387.12,24884.0,378.795,378.883,378.521,378.7558,24884.0
2021-07-16 15:40:00,387.15,387.32,387.0,387.04,26049.0,378.7852,378.9515,378.6384,378.6776,26049.0
2021-07-16 15:45:00,387.04,387.16,386.91,387.03,39017.0,378.6776,378.795,378.5504,378.6678,39017.0
2021-07-16 15:50:00,387.18,387.48,386.97,387.27,46249.0,378.8145,379.108,378.6091,378.9026,46249.0
2021-07-16 15:55:00,387.34,387.62,386.95,387.12,95828.0,378.9711,379.245,378.5895,378.7558,95828.0
2021-07-19 09:30:00,378.0,378.6,373.68,374.03,219326.0,369.8329,370.4199,365.6062,365.9487,219326.0
2021-07-19 09:35:00,373.96,375.82,373.36,374.06,95428.0,365.8802,367.7,365.2931,365.978,95428.0
2021-07-19 09:40:00,373.94,374.16,372.74,373.46,96061.0,365.8606,366.0758,364.6865,365.391,96061.0
2021-07-19 09:45:00,373.48,373.48,369.69,370.14,102725.0,365.4105,365.4105,361.7024,362.1427,102725.0
2021-07-19 09:50:00,370.02,370.61,369.51,370.02,73369.0,362.0253,362.6025,361.5263,362.0253,73369.0
2021-07-19 09:55:00,370.04,370.71,369.32,369.32,93483.0,362.0449,362.7004,361.3404,361.3404,93483.0
2021-07-19 10:00:00,369.2,369.86,368.82,369.68,100098.0,361.223,361.8687,360.8512,361.6926,100098.0
2021-07-19 10:05:00,369.61,370.6,369.55,369.75,84033.0,361.6241,362.5928,361.5654,361.7611,84033.0
2021-07-19 10:10:00,369.48,369.83,368.88,368.98,43179.0,361.497,361.8394,360.9099,361.0078,43179.0
2021-07-19 10:15:00,368.98,369.35,368.45,368.87,72024.0,361.0078,361.3698,360.4892,360.9001,72024.0
2021-07-19 10:20:00,368.84,369.51,368.81,369.51,67195.0,360.8708,361.5263,360.8414,361.5263,67195.0
2021-07-19 10:25:00,369.37,369.62,368.58,369.34,58301.0,361.3893,361.6339,360.6164,361.36,58301.0
2021-07-19 10:30:00,369.41,369.41,368.5,368.5,30648.0,361.4285,361.4285,360.5381,360.5381,30648.0
2021-07-19 10:35:00,368.64,368.69,367.75,368.54,37397.0,360.6751,360.724,359.8043,360.5773,37397.0
2021-07-19 10:40:00,368.55,370.25,368.46,370.16,88465.0,360.5871,362.2503,360.499,362.1623,88465.0
2021-07-19 10:45:00,370.1,371.28,369.67,371.07,82622.0,362.1036,363.2581,361.6829,363.0526,82622.0
2021-07-19 10:50:00,371.18,371.35,369.2,369.2,61710.0,363.1602,363.3266,361.223,361.223,61710.0
2021-07-19 10:55:00,369.22,370.11,368.86,370.11,44746.0,361.2426,362.1133,360.8904,362.1133,44746.0
2021-07-19 11:00:00,370.15,370.82,369.72,370.7,80084.0,362.1525,362.808,361.7318,362.6906,80084.0
2021-07-19 11:05:00,370.76,371.0,370.07,370.43,52274.0,362.7493,362.9841,362.0742,362.4264,52274.0
2021-07-19 11:10:00,370.44,370.55,369.97,370.38,40413.0,362.4362,362.5438,361.9764,362.3775,40413.0
2021-07-19 11:15:00,370.35,371.0,370.09,370.58,68998.0,362.3482,362.9841,362.0938,362.5732,68998.0
2021-07-19 11:20:00,370.57,370.93,370.4,370.71,61606.0,362.5634,362.9156,362.3971,362.7004,61606.0
2021-07-19 11:25:00,370.68,370.69,370.0,370.64,39315.0,362.671,362.6808,362.0057,362.6319,39315.0
2021-07-19 11:30:00,370.48,371.98,370.48,371.42,58580.0,362.4754,363.9429,362.4754,363.395,58580.0
2021-07-19 11:35:00,371.42,371.6,371.15,371.34,50892.0,363.395,363.5712,363.1309,363.3168,50892.0
2021-07-19 11:40:00,371.4,372.24,371.35,371.96,64950.0,363.3755,364.1973,363.3266,363.9234,64950.0
2021-07-19 11:45:00,371.91,372.12,371.67,371.83,35800.0,363.8745,364.0799,363.6396,363.7962,35800.0
2021-07-19 11:50:00,371.77,372.17,371.65,371.82,34495.0,363.7375,364.1288,363.6201,363.7864,34495.0
2021-07-19 11:55:00,371.67,371.89,371.38,371.46,17398.0,363.6396,363.8549,363.3559,363.4342,17398.0
2021-07-19 12:00:00,371.44,371.45,370.62,370.74,22218.0,363.4146,363.4244,362.6123,362.7297,22218.0
2021-07-19 12:05:00,370.63,370.87,370.25,370.48,26127.0,362.6221,362.8569,362.2503,362.4754,26127.0
2021-07-19 12:10:00,370.42,370.66,370.32,370.51,19793.0,362.4166,362.6515,362.3188,362.5047,19793.0
2021-07-19 12:15:00,370.41,370.76,370.29,370.42,16083.0,362.4069,362.7493,362.2895,362.4166,16083.0
2021-07-19 12:20:00,370.41,370.41,370.04,370.06,18648.0,362.4069,362.4069,362.0449,362.0644,18648.0
2021-07-19 12:25:00,370.13,370.27,369.13,369.18,43001.0,362.1329,362.2699,361.1545,361.2034,43001.0
2021-07-19 12:30:00,369.13,369.28,368.8,368.95,41793.0,361.1545,361.3013,360.8317,360.9784,41793.0
2021-07-19 12:35:00,368.95,369.05,368.26,368.36,28087.0,360.9784,361.0762,360.3033,360.4012,28087.0
2021-07-19 12:40:00,368.37,368.7,367.8,367.87,43883.0,360.4109,360.7338,359.8533,359.9217,43883.0
2021-07-19 12:45:00,367.84,368.32,367.81,368.01,25710.0,359.8924,360.362,359.863,360.0587,25710.0
2021-07-19 12:50:00,368.09,368.49,367.89,367.93,50699.0,360.137,360.5283,359.9413,359.9804,50699.0
2021-07-19 12:55:00,367.87,368.15,367.8,367.98,14703.0,359.9217,360.1957,359.8533,360.0294,14703.0
2021-07-19 13:00:00,367.9,368.05,367.61,367.72,29492.0,359.9511,360.0979,359.6674,359.775,29492.0
2021-07-19 13:05:00,367.75,368.11,367.27,368.09,26934.0,359.8043,360.1566,359.3347,360.137,26934.0
2021-07-19 13:10:00,368.04,368.15,367.39,367.43,24395.0,360.0881,360.1957,359.4521,359.4913,24395.0
2021-07-19 13:15:00,367.46,367.85,367.17,367.26,31374.0,359.5206,359.9022,359.2369,359.3249,31374.0
2021-07-19 13:20:00,367.17,367.29,366.55,366.59,38623.0,359.2369,359.3543,358.6303,358.6694,38623.0
2021-07-19 13:25:00,366.66,366.81,366.3,366.36,24672.0,358.7379,358.8846,358.3857,358.4444,24672.0
2021-07-19 13:30:00,366.36,366.83,366.23,366.53,28159.0,358.4444,358.9042,358.3172,358.6107,28159.0
2021-07-19 13:35:00,366.57,366.75,366.18,366.46,29578.0,358.6498,358.8259,358.2683,358.5422,29578.0
2021-07-19 13:40:00,366.53,366.8,366.08,366.38,38448.0,358.6107,358.8749,358.1704,358.4639,38448.0
2021-07-19 13:45:00,366.34,366.44,365.36,365.36,32633.0,358.4248,358.5226,357.466,357.466,32633.0
2021-07-19 13:50:00,365.54,365.56,364.88,365.26,48489.0,357.6421,357.6617,356.9963,357.3681,48489.0
2021-07-19 13:55:00,365.4,365.63,364.57,364.66,40332.0,357.5051,357.7301,356.693,356.7811,40332.0
2021-07-19 14:00:00,364.66,365.73,364.45,365.41,43583.0,356.7811,357.828,356.5756,357.5149,43583.0
2021-07-19 14:05:00,365.31,365.4,364.65,364.94,29509.0,357.4171,357.5051,356.7713,357.0551,29509.0
2021-07-19 14:10:00,364.92,365.19,364.55,364.55,37750.0,357.0355,357.2996,356.6735,356.6735,37750.0
2021-07-19 14:15:00,364.64,365.16,364.49,365.09,21746.0,356.7615,357.2703,356.6148,357.2018,21746.0
2021-07-19 14:20:00,365.16,365.73,365.15,365.63,53041.0,357.2703,357.828,357.2605,357.7301,53041.0
2021-07-19 14:25:00,365.64,365.72,365.15,365.51,18927.0,357.7399,357.8182,357.2605,357.6127,18927.0
2021-07-19 14:30:00,365.45,365.56,364.79,365.15,18407.0,357.554,357.6617,356.9083,357.2605,18407.0
2021-07-19 14:35:00,365.19,365.19,364.55,364.68,33197.0,357.2996,357.2996,356.6735,356.8007,33197.0
2021-07-19 14:40:00,364.61,364.83,364.23,364.41,27032.0,356.7322,356.9474,356.3604,356.5365,27032.0
2021-07-19 14:45:00,364.46,365.13,364.2,365.13,26029.0,356.5854,357.2409,356.331,357.2409,26029.0
2021-07-19 14:50:00,365.09,365.43,364.88,365.09,19251.0,357.2018,357.5345,356.9963,357.2018,19251.0
2021-07-19 14:55:00,365.07,365.51,364.55,364.55,27473.0,357.1822,357.6127,356.6735,356.6735,27473.0
2021-07-19 15:00:00,364.56,364.65,363.89,364.47,37295.0,356.6833,356.7713,356.0277,356.5952,37295.0
2021-07-19 15:05:00,364.41,364.68,364.13,364.5,19012.0,356.5365,356.8007,356.2626,356.6246,19012.0
2021-07-19 15:10:00,364.46,364.97,364.21,364.46,38805.0,356.5854,357.0844,356.3408,356.5854,38805.0
2021-07-19 15:15:00,364.44,364.57,364.07,364.1,31408.0,356.5659,356.693,356.2038,356.2332,31408.0
2021-07-19 15:20:00,364.16,364.17,363.69,363.74,48973.0,356.2919,356.3017,355.8321,355.881,48973.0
2021-07-19 15:25:00,363.69,364.4,363.51,364.08,44381.0,355.8321,356.5267,355.6559,356.2136,44381.0
2021-07-19 15:30:00,364.02,364.42,363.75,363.94,29247.0,356.1549,356.5463,355.8908,356.0767,29247.0
2021-07-19 15:35:00,363.94,364.59,363.82,364.56,47115.0,356.0767,356.7126,355.9592,356.6833,47115.0
2021-07-19 15:40:00,364.52,364.55,364.09,364.16,57091.0,356.6441,356.6735,356.2234,356.2919,57091.0
2021-07-19 15:45:00,364.22,364.49,363.36,364.15,91639.0,356.3506,356.6148,355.5092,356.2821,91639.0
2021-07-19 15:50:00,364.22,365.34,363.62,365.17,170412.0,356.3506,357.4464,355.7636,357.2801,170412.0
2021-07-19 15:55:00,365.17,365.74,364.69,365.74,274912.0,357.2801,357.8378,356.8105,357.8378,274912.0
2021-07-20 09:30:00,367.0,368.64,365.27,366.17,120884.0,359.0705,360.6751,357.3779,358.2585,120884.0
2021-07-20 09:35:00,366.29,367.53,366.07,367.21,36528.0,358.3759,359.5891,358.1606,359.276,36528.0
2021-07-20 09:40:00,367.15,367.7,366.44,366.54,51170.0,359.2173,359.7554,358.5226,358.6205,51170.0
2021-07-20 09:45:00,366.41,368.4,366.31,368.22,51623.0,358.4933,360.4403,358.3955,360.2642,51623.0
2021-07-20 09:50:00,368.2,369.25,368.2,369.19,43303.0,360.2446,361.2719,360.2446,361.2132,43303.0
2021-07-20 09:55:00,369.33,370.18,369.27,369.85,45337.0,361.3502,362.1818,361.2915,361.859,45337.0
2021-07-20 10:00:00,369.94,370.78,369.5,370.44,52636.0,361.947,362.7689,361.5165,362.4362,52636.0
2021-07-20 10:05:00,370.35,370.61,369.7,369.74,39016.0,362.3482,362.6025,361.7122,361.7513,39016.0
2021-07-20 10:10:00,369.86,370.42,368.73,368.87,29623.0,361.8687,362.4166,360.7632,360.9001,29623.0
2021-07-20 10:15:00,368.87,370.1,368.86,370.07,48628.0,360.9001,362.1036,360.8904,362.0742,48628.0
2021-07-20 10:20:00,370.1,370.48,369.71,370.45,27698.0,362.1036,362.4754,361.722,362.446,27698.0
2021-07-20 10:25:00,370.39,370.5,369.54,369.54,18700.0,362.3873,362.4949,361.5557,361.5557,18700.0
2021-07-20 10:30:00,369.71,369.74,369.23,369.25,18023.0,361.722,361.7513,361.2524,361.2719,18023.0
2021-07-20 10:35:00,369.21,369.55,368.9,369.38,26522.0,361.2328,361.5654,360.9295,361.3991,26522.0
2021-07-20 10:40:00,369.38,370.11,369.38,370.02,14686.0,361.3991,362.1133,361.3991,362.0253,14686.0
2021-07-20 10:45:00,369.98,370.87,369.98,370.62,21645.0,361.9862,362.8569,361.9862,362.6123,21645.0
2021-07-20 10:50:00,370.65,370.81,370.55,370.59,23379.0,362.6417,362.7982,362.5438,362.583,23379.0
2021-07-20 10:55:00,370.63,370.77,370.19,370.3,16724.0,362.6221,362.7591,362.1916,362.2992,16724.0
2021-07-20 11:00:00,370.31,371.25,370.21,371.24,27833.0,362.309,363.2287,362.2112,363.2189,27833.0
2021-07-20 11:05:00,371.15,372.05,371.15,371.85,22953.0,363.1309,364.0114,363.1309,363.8158,22953.0
2021-07-20 11:10:00,371.84,371.98,371.55,371.88,27923.0,363.806,363.9429,363.5222,363.8451,27923.0
2021-07-20 11:15:00,371.94,372.15,371.53,372.01,18287.0,363.9038,364.1093,363.5027,363.9723,18287.0
2021-07-20 11:20:00,371.99,372.19,371.74,371.86,15510.0,363.9527,364.1484,363.7081,363.8255,15510.0
2021-07-20 11:25:00,371.69,371.89,371.19,371.28,11353.0,363.6592,363.8549,363.17,363.2581,11353.0
2021-07-20 11:30:00,371.35,371.67,371.15,371.67,16532.0,363.3266,363.6396,363.1309,363.6396,16532.0
2021-07-20 11:35:00,371.58,371.65,371.27,371.57,16475.0,363.5516,363.6201,363.2483,363.5418,16475.0
2021-07-20 11:40:00,371.59,372.29,371.52,372.23,10718.0,363.5614,364.2462,363.4929,364.1875,10718.0
2021-07-20 11:45:00,372.27,373.0,372.02,372.93,15290.0,364.2267,364.9409,363.9821,364.8724,15290.0
2021-07-20 11:50:00,373.02,373.71,372.93,373.71,18429.0,364.9605,365.6356,364.8724,365.6356,18429.0
2021-07-20 11:55:00,373.74,374.3,373.64,373.89,30021.0,365.6649,366.2128,365.5671,365.8117,30021.0
2021-07-20 12:00:00,373.77,374.18,373.6,373.6,18847.0,365.6943,366.0954,365.5279,365.5279,18847.0
2021-07-20 12:05:00,373.62,373.65,373.08,373.28,16995.0,365.5475,365.5769,365.0192,365.2149,16995.0
2021-07-20 12:10:00,373.3,373.77,373.24,373.75,18141.0,365.2344,365.6943,365.1757,365.6747,18141.0
2021-07-20 12:15:00,373.77,373.85,373.4,373.68,7121.0,365.6943,365.7725,365.3323,365.6062,7121.0
2021-07-20 12:20:00,373.75,373.82,373.56,373.77,9061.0,365.6747,365.7432,365.4888,365.6943,9061.0
2021-07-20 12:25:00,373.75,374.06,373.73,373.95,12098.0,365.6747,365.978,365.6551,365.8704,12098.0
2021-07-20 12:30:00,374.1,374.63,374.09,374.61,9687.0,366.0171,366.5357,366.0074,366.5161,9687.0
2021-07-20 12:35:00,374.59,374.65,374.06,374.06,7526.0,366.4966,366.5553,365.978,365.978,7526.0
2021-07-20 12:40:00,373.99,374.35,373.99,374.14,9935.0,365.9095,366.2617,365.9095,366.0563,9935.0
2021-07-20 12:45:00,374.21,374.56,374.21,374.37,14738.0,366.1248,366.4672,366.1248,366.2813,14738.0
2021-07-20 12:50:00,374.5,374.79,374.47,374.76,15446.0,366.4085,366.6922,366.3791,366.6629,15446.0
2021-07-20 12:55:00,374.77,375.13,374.77,374.96,19699.0,366.6727,367.0249,366.6727,366.8586,19699.0
2021-07-20 13:00:00,375.01,375.06,374.25,374.26,32125.0,366.9075,366.9564,366.1639,366.1737,32125.0
2021-07-20 13:05:00,374.33,374.74,374.26,374.68,18230.0,366.2422,366.6433,366.1737,366.5846,18230.0
2021-07-20 13:10:00,374.63,375.05,374.6,374.88,16427.0,366.5357,366.9466,366.5063,366.7803,16427.0
2021-07-20 13:15:00,374.84,374.96,374.48,374.48,12378.0,366.7411,366.8586,366.3889,366.3889,12378.0
2021-07-20 13:20:00,374.48,374.6,374.04,374.04,8619.0,366.3889,366.5063,365.9584,365.9584,8619.0
2021-07-20 13:25:00,374.03,374.2,373.66,374.03,20459.0,365.9487,366.115,365.5866,365.9487,20459.0
2021-07-20 13:30:00,374.06,374.4,374.0,374.4,13959.0,365.978,366.3107,365.9193,366.3107,13959.0
2021-07-20 13:35:00,374.61,374.65,374.35,374.38,5783.0,366.5161,366.5553,366.2617,366.2911,5783.0
2021-07-20 13:40:00,374.37,374.44,373.97,373.97,5928.0,366.2813,366.3498,365.8899,365.8899,5928.0
2021-07-20 13:45:00,374.02,374.07,373.6,373.75,7304.0,365.9389,365.9878,365.5279,365.6747,7304.0
2021-07-20 13:50:00,373.73,374.5,373.71,374.5,9295.0,365.6551,366.4085,365.6356,366.4085,9295.0
2021-07-20 13:55:00,374.45,374.56,374.29,374.29,5654.0,366.3596,366.4672,366.203,366.203,5654.0
2021-07-20 14:00:00,374.36,374.7,374.35,374.7,5358.0,366.2715,366.6042,366.2617,366.6042,5358.0
2021-07-20 14:05:00,374.72,375.08,374.69,374.9,8631.0,366.6237,366.976,366.5944,366.7999,8631.0
2021-07-20 14:10:00,374.96,375.12,374.91,374.96,8190.0,366.8586,367.0151,366.8096,366.8586,8190.0
2021-07-20 14:15:00,374.95,375.16,374.94,374.94,6883.0,366.8488,367.0542,366.839,366.839,6883.0
2021-07-20 14:20:00,374.94,375.16,374.89,375.16,5954.0,366.839,367.0542,366.7901,367.0542,5954.0
2021-07-20 14:25:00,375.21,375.32,375.03,375.18,5215.0,367.1032,367.2108,366.927,367.0738,5215.0
2021-07-20 14:30:00,375.3,375.31,374.94,374.98,9019.0,367.1912,367.201,366.839,366.8781,9019.0
2021-07-20 14:35:00,375.0,375.2,374.87,374.87,5521.0,366.8977,367.0934,366.7705,366.7705,5521.0
2021-07-20 14:40:00,374.91,375.24,374.83,375.06,10610.0,366.8096,367.1325,366.7314,366.9564,10610.0
2021-07-20 14:45:00,375.07,375.3,374.82,375.29,16364.0,366.9662,367.1912,366.7216,367.1814,16364.0
2021-07-20 14:50:00,375.32,375.92,375.32,375.67,8749.0,367.2108,367.7978,367.2108,367.5532,8749.0
2021-07-20 14:55:00,375.65,375.96,375.58,375.88,12808.0,367.5336,367.837,367.4652,367.7587,12808.0
2021-07-20 15:00:00,375.95,376.29,375.81,376.23,14930.0,367.8272,368.1598,367.6902,368.1011,14930.0
2021-07-20 15:05:00,376.32,376.45,376.15,376.17,19638.0,368.1892,368.3164,368.0228,368.0424,19638.0
2021-07-20 15:10:00,376.14,376.6,376.13,376.39,17180.0,368.0131,368.4631,368.0033,368.2577,17180.0
2021-07-20 15:15:00,376.39,376.42,376.2,376.29,11308.0,368.2577,368.287,368.0718,368.1598,11308.0
2021-07-20 15:20:00,376.34,376.35,376.02,376.09,27613.0,368.2087,368.2185,367.8957,367.9641,27613.0
2021-07-20 15:25:00,376.05,376.1,375.71,376.09,25019.0,367.925,367.9739,367.5924,367.9641,25019.0
2021-07-20 15:30:00,376.07,376.42,376.04,376.22,40261.0,367.9446,368.287,367.9152,368.0913,40261.0
2021-07-20 15:35:00,376.22,376.33,375.96,376.09,35341.0,368.0913,368.199,367.837,367.9641,35341.0
2021-07-20 15:40:00,376.09,376.54,376.06,376.27,47879.0,367.9641,368.4044,367.9348,368.1403,47879.0
2021-07-20 15:45:00,376.26,376.35,375.23,375.69,58097.0,368.1305,368.2185,367.1227,367.5728,58097.0
2021-07-20 15:50:00,375.7,375.95,375.2,375.67,88616.0,367.5826,367.8272,367.0934,367.5532,88616.0
2021-07-20 15:55:00,375.66,375.75,374.3,374.34,151748.0,367.5434,367.6315,366.2128,366.252,151748.0
2021-07-21 09:30:00,376.03,376.5,375.05,376.19,71542.0,367.9054,368.3653,366.9466,368.062,71542.0
2021-07-21 09:35:00,376.17,376.74,375.66,376.09,17583.0,368.0424,368.6001,367.5434,367.9641,17583.0
2021-07-21 09:40:00,376.04,376.11,375.27,375.78,17532.0,367.9152,367.9837,367.1619,367.6608,17532.0
2021-07-21 09:45:00,375.81,375.88,375.15,375.87,18967.0,367.6902,367.7587,367.0445,367.7489,18967.0
2021-07-21 09:50:00,375.76,376.68,375.65,376.68,19176.0,367.6413,368.5414,367.5336,368.5414,19176.0
2021-07-21 09:55:00,376.73,377.78,376.73,377.53,17576.0,368.5903,369.6176,368.5903,369.373,17576.0
2021-07-21 10:00:00,377.63,378.55,377.0,378.1,33394.0,369.4709,370.371,368.8545,369.9307,33394.0
2021-07-21 10:05:00,378.19,379.26,378.19,379.26,27776.0,370.0188,371.0657,370.0188,371.0657,27776.0
2021-07-21 10:10:00,379.23,380.36,379.23,380.34,43973.0,371.0363,372.1419,371.0363,372.1223,43973.0
2021-07-21 10:15:00,380.49,380.57,379.56,380.57,29547.0,372.2691,372.3473,371.3592,372.3473,29547.0
2021-07-21 10:20:00,380.65,380.91,380.14,380.82,17598.0,372.4256,372.68,371.9266,372.5919,17598.0
2021-07-21 10:25:00,380.8,380.82,379.71,379.84,22576.0,372.5724,372.5919,371.5059,371.6331,22576.0
2021-07-21 10:30:00,379.91,380.05,379.25,379.35,29527.0,371.7016,371.8386,371.0559,371.1537,29527.0
2021-07-21 10:35:00,379.35,379.68,379.25,379.32,15741.0,371.1537,371.4766,371.0559,371.1244,15741.0
2021-07-21 10:40:00,379.27,379.27,378.32,378.66,10683.0,371.0754,371.0754,370.146,370.4786,10683.0
2021-07-21 10:45:00,378.55,378.66,377.8,377.92,12429.0,370.371,370.4786,369.6372,369.7546,12429.0
2021-07-21 10:50:00,377.94,378.27,377.76,378.01,15706.0,369.7742,370.097,369.5981,369.8427,15706.0
2021-07-21 10:55:00,378.02,378.17,377.47,377.5,11129.0,369.8524,369.9992,369.3143,369.3437,11129.0
2021-07-21 11:00:00,377.66,377.97,377.63,377.92,7596.0,369.5002,369.8035,369.4709,369.7546,7596.0
2021-07-21 11:05:00,377.94,377.94,377.57,377.78,8005.0,369.7742,369.7742,369.4122,369.6176,8005.0
2021-07-21 11:10:00,377.69,378.19,377.54,378.19,9667.0,369.5296,370.0188,369.3828,370.0188,9667.0
2021-07-21 11:15:00,378.25,378.53,377.92,378.01,22999.0,370.0775,370.3514,369.7546,369.8427,22999.0
2021-07-21 11:20:00,378.05,378.2,377.66,377.93,9404.0,369.8818,370.0286,369.5002,369.7644,9404.0
2021-07-21 11:25:00,377.92,377.92,377.44,377.6,6827.0,369.7546,369.7546,369.285,369.4415,6827.0
2021-07-21 11:30:00,377.42,377.8,377.23,377.75,7508.0,369.2654,369.6372,369.0795,369.5883,7508.0
2021-07-21 11:35:00,377.75,377.85,377.39,377.47,7330.0,369.5883,369.6861,369.2361,369.3143,7330.0
2021-07-21 11:40:00,377.37,378.08,377.37,378.01,7913.0,369.2165,369.9111,369.2165,369.8427,7913.0
2021-07-21 11:45:00,377.98,378.12,377.83,377.9,5323.0,369.8133,369.9503,369.6665,369.735,5323.0
2021-07-21 11:50:00,377.82,378.2,377.82,377.94,38301.0,369.6568,370.0286,369.6568,369.7742,38301.0
2021-07-21 11:55:00,377.87,378.88,377.87,378.82,12659.0,369.7057,370.6939,369.7057,370.6352,12659.0
2021-07-21 12:00:00,378.81,378.82,378.19,378.19,8560.0,370.6254,370.6352,370.0188,370.0188,8560.0
2021-07-21 12:05:00,378.17,378.43,378.06,378.22,7477.0,369.9992,370.2536,369.8916,370.0481,7477.0
2021-07-21 12:10:00,378.18,378.26,377.95,378.08,9741.0,370.009,370.0873,369.784,369.9111,9741.0
2021-07-21 12:15:00,378.07,378.2,377.67,377.85,10902.0,369.9014,370.0286,369.51,369.6861,10902.0
2021-07-21 12:20:00,377.88,377.92,377.69,377.75,8164.0,369.7155,369.7546,369.5296,369.5883,8164.0
2021-07-21 12:25:00,377.73,378.05,377.73,377.9,9448.0,369.5687,369.8818,369.5687,369.735,9448.0
2021-07-21 12:30:00,377.99,378.13,377.89,378.08,10133.0,369.8231,369.9601,369.7253,369.9111,10133.0
2021-07-21 12:35:00,378.04,378.08,377.4,377.4,6982.0,369.872,369.9111,369.2458,369.2458,6982.0
2021-07-21 12:40:00,377.37,377.63,377.21,377.63,8785.0,369.2165,369.4709,369.0599,369.4709,8785.0
2021-07-21 12:45:00,377.66,377.87,377.41,377.83,7671.0,369.5002,369.7057,369.2556,369.6665,7671.0
2021-07-21 12:50:00,377.79,377.87,377.62,377.81,6121.0,369.6274,369.7057,369.4611,369.647,6121.0
2021-07-21 12:55:00,377.77,377.92,377.54,377.77,8403.0,369.6078,369.7546,369.3828,369.6078,8403.0
2021-07-21 13:00:00,377.78,377.81,377.26,377.46,15071.0,369.6176,369.647,369.1089,369.3045,15071.0
2021-07-21 13:05:00,377.34,377.47,377.17,377.26,14279.0,369.1871,369.3143,369.0208,369.1089,14279.0
2021-07-21 13:10:00,377.25,377.47,377.05,377.16,13568.0,369.0991,369.3143,368.9034,369.011,13568.0
2021-07-21 13:15:00,377.19,377.88,377.19,377.83,7024.0,369.0404,369.7155,369.0404,369.6665,7024.0
2021-07-21 13:20:00,377.88,378.42,377.87,378.31,7063.0,369.7155,370.2438,369.7057,370.1362,7063.0
2021-07-21 13:25:00,378.28,378.44,378.23,378.39,5793.0,370.1068,370.2634,370.0579,370.2144,5793.0
2021-07-21 13:30:00,378.44,378.58,378.08,378.14,5888.0,370.2634,370.4003,369.9111,369.9698,5888.0
2021-07-21 13:35:00,378.08,378.22,377.83,377.87,6599.0,369.9111,370.0481,369.6665,369.7057,6599.0
2021-07-21 13:40:00,377.93,378.23,377.9,377.99,5850.0,369.7644,370.0579,369.735,369.8231,5850.0
2021-07-21 13:45:00,377.99,378.03,377.79,377.92,7803.0,369.8231,369.8622,369.6274,369.7546,7803.0
2021-07-21 13:50:00,377.96,378.39,377.94,378.39,8445.0,369.7937,370.2144,369.7742,370.2144,8445.0
2021-07-21 13:55:00,378.39,378.64,378.39,378.55,2504.0,370.2144,370.459,370.2144,370.371,2504.0
2021-07-21 14:00:00,378.5,378.64,378.27,378.64,7192.0,370.3221,370.459,370.097,370.459,7192.0
2021-07-21 14:05:00,378.62,378.85,378.54,378.81,6067.0,370.4395,370.6645,370.3612,370.6254,6067.0
2021-07-21 14:10:00,378.83,378.89,378.56,378.61,8540.0,370.6449,370.7036,370.3808,370.4297,8540.0
2021-07-21 14:15:00,378.6,378.83,378.54,378.54,6150.0,370.4199,370.6449,370.3612,370.3612,6150.0
2021-07-21 14:20:00,378.55,378.78,378.54,378.67,6798.0,370.371,370.596,370.3612,370.4884,6798.0
2021-07-21 14:25:00,378.76,378.79,378.6,378.75,7852.0,370.5765,370.6058,370.4199,370.5667,7852.0
2021-07-21 14:30:00,378.8,379.05,378.78,379.04,6048.0,370.6156,370.8602,370.596,370.8504,6048.0
2021-07-21 14:35:00,379.04,379.45,379.03,379.43,11782.0,370.8504,371.2515,370.8406,371.232,11782.0
2021-07-21 14:40:00,379.41,379.72,379.37,379.41,15103.0,371.2124,371.5157,371.1733,371.2124,15103.0
2021-07-21 14:45:00,379.37,380.26,379.32,379.96,32235.0,371.1733,372.044,371.1244,371.7505,32235.0
2021-07-21 14:50:00,379.95,380.58,379.94,380.36,18639.0,371.7407,372.3571,371.731,372.1419,18639.0
2021-07-21 14:55:00,380.36,380.39,380.12,380.19,13737.0,372.1419,372.1712,371.9071,371.9756,13737.0
2021-07-21 15:00:00,380.16,380.16,379.72,379.9,14546.0,371.9462,371.9462,371.5157,371.6918,14546.0
2021-07-21 15:05:00,379.95,380.35,379.89,380.22,13996.0,371.7407,372.1321,371.682,372.0049,13996.0
2021-07-21 15:10:00,380.17,380.3,380.01,380.02,12223.0,371.956,372.0832,371.7994,371.8092,12223.0
2021-07-21 15:15:00,380.15,380.39,380.02,380.11,26781.0,371.9364,372.1712,371.8092,371.8973,26781.0
2021-07-21 15:20:00,380.08,380.28,379.65,379.66,20337.0,371.8679,372.0636,371.4472,371.457,20337.0
2021-07-21 15:25:00,379.74,379.74,379.19,379.59,12784.0,371.5353,371.5353,370.9972,371.3885,12784.0
2021-07-21 15:30:00,379.54,380.19,379.37,380.09,11251.0,371.3396,371.9756,371.1733,371.8777,11251.0
2021-07-21 15:35:00,380.07,380.11,379.5,379.61,19030.0,371.8581,371.8973,371.3005,371.4081,19030.0
2021-07-21 15:40:00,379.6,379.89,379.51,379.75,24811.0,371.3983,371.682,371.3102,371.5451,24811.0
2021-07-21 15:45:00,379.81,379.85,379.04,379.18,29003.0,371.6038,371.6429,370.8504,370.9874,29003.0
2021-07-21 15:50:00,379.17,380.22,378.79,380.07,49371.0,370.9776,372.0049,370.6058,371.8581,49371.0
2021-07-21 15:55:00,380.06,380.56,379.95,379.96,102664.0,371.8484,372.3376,371.7407,371.7505,102664.0
2021-07-22 09:30:00,380.3,381.28,379.59,379.75,65527.0,372.0832,373.042,371.3885,371.5451,65527.0
2021-07-22 09:35:00,379.93,381.0,379.64,380.9,29944.0,371.7212,372.7681,371.4374,372.6702,29944.0
2021-07-22 09:40:00,380.79,380.79,379.93,380.3,33534.0,372.5626,372.5626,371.7212,372.0832,33534.0
2021-07-22 09:45:00,380.25,381.36,380.08,380.93,68309.0,372.0343,373.1203,371.8679,372.6996,68309.0
2021-07-22 09:50:00,380.93,381.35,380.23,380.24,19139.0,372.6996,373.1105,372.0147,372.0245,19139.0
2021-07-22 09:55:00,380.32,380.5,379.77,380.11,19889.0,372.1027,372.2789,371.5646,371.8973,19889.0
2021-07-22 10:00:00,380.15,380.88,380.08,380.56,22800.0,371.9364,372.6506,371.8679,372.3376,22800.0
2021-07-22 10:05:00,380.56,381.25,380.56,380.99,22268.0,372.3376,373.0127,372.3376,372.7583,22268.0
2021-07-22 10:10:00,381.15,381.81,381.09,381.45,18271.0,372.9148,373.5606,372.8561,373.2083,18271.0
2021-07-22 10:15:00,381.53,381.81,380.58,380.72,45368.0,373.2866,373.5606,372.3571,372.4941,45368.0
2021-07-22 10:20:00,380.78,380.79,379.89,379.95,39079.0,372.5528,372.5626,371.682,371.7407,39079.0
2021-07-22 10:25:00,379.96,380.65,379.81,380.38,33145.0,371.7505,372.4256,371.6038,372.1615,33145.0
2021-07-22 10:30:00,380.39,380.75,380.25,380.54,6425.0,372.1712,372.5235,372.0343,372.318,6425.0
2021-07-22 10:35:00,380.47,380.49,380.13,380.36,12282.0,372.2495,372.2691,371.9169,372.1419,12282.0
2021-07-22 10:40:00,380.31,380.86,380.24,380.68,9630.0,372.093,372.6311,372.0245,372.455,9630.0
2021-07-22 10:45:00,380.63,380.9,380.44,380.86,9848.0,372.406,372.6702,372.2202,372.6311,9848.0
2021-07-22 10:50:00,380.91,380.96,380.12,380.12,15730.0,372.68,372.7289,371.9071,371.9071,15730.0
2021-07-22 10:55:00,380.12,380.29,379.52,379.52,29000.0,371.9071,372.0734,371.32,371.32,29000.0
2021-07-22 11:00:00,379.51,379.55,378.69,379.08,34928.0,371.3102,371.3494,370.508,370.8895,34928.0
2021-07-22 11:05:00,379.04,379.29,378.94,379.11,31605.0,370.8504,371.095,370.7526,370.9189,31605.0
2021-07-22 11:10:00,379.09,379.59,379.06,379.3,15769.0,370.8993,371.3885,370.87,371.1048,15769.0
2021-07-22 11:15:00,379.28,379.46,379.17,379.43,8233.0,371.0852,371.2613,370.9776,371.232,8233.0
2021-07-22 11:20:00,379.43,379.58,378.95,379.01,43421.0,371.232,371.3787,370.7623,370.8211,43421.0
2021-07-22 11:25:00,379.01,379.28,378.85,379.28,50463.0,370.8211,371.0852,370.6645,371.0852,50463.0
2021-07-22 11:30:00,379.35,379.55,379.24,379.31,7381.0,371.1537,371.3494,371.0461,371.1146,7381.0
2021-07-22 11:35:00,379.25,379.3,379.04,379.08,15430.0,371.0559,371.1048,370.8504,370.8895,15430.0
2021-07-22 11:40:00,379.08,379.12,378.72,378.8,14454.0,370.8895,370.9287,370.5373,370.6156,14454.0
2021-07-22 11:45:00,378.81,378.81,378.15,378.32,59264.0,370.6254,370.6254,369.9796,370.146,59264.0
2021-07-22 11:50:00,378.34,378.83,378.24,378.77,28423.0,370.1655,370.6449,370.0677,370.5862,28423.0
2021-07-22 11:55:00,378.85,378.91,378.24,378.32,32060.0,370.6645,370.7232,370.0677,370.146,32060.0
2021-07-22 12:00:00,378.33,378.39,377.8,377.94,29833.0,370.1557,370.2144,369.6372,369.7742,29833.0
2021-07-22 12:05:00,377.94,378.16,377.5,377.5,14969.0,369.7742,369.9894,369.3437,369.3437,14969.0
2021-07-22 12:10:00,377.43,377.53,377.07,377.2,13739.0,369.2752,369.373,368.923,369.0502,13739.0
2021-07-22 12:15:00,377.19,377.64,377.05,377.57,30651.0,369.0404,369.4807,368.9034,369.4122,30651.0
2021-07-22 12:20:00,377.52,378.29,377.51,378.19,20984.0,369.3632,370.1166,369.3535,370.0188,20984.0
2021-07-22 12:25:00,378.29,378.45,378.0,378.43,11747.0,370.1166,370.2732,369.8329,370.2536,11747.0
2021-07-22 12:30:00,378.36,378.79,378.34,378.75,8427.0,370.1851,370.6058,370.1655,370.5667,8427.0
2021-07-22 12:35:00,378.76,378.97,378.51,378.68,11235.0,370.5765,370.7819,370.3319,370.4982,11235.0
2021-07-22 12:40:00,378.71,378.71,378.15,378.25,80743.0,370.5275,370.5275,369.9796,370.0775,80743.0
2021-07-22 12:45:00,378.25,378.35,377.98,378.34,49676.0,370.0775,370.1753,369.8133,370.1655,49676.0
2021-07-22 12:50:00,378.4,378.82,378.39,378.74,7661.0,370.2242,370.6352,370.2144,370.5569,7661.0
2021-07-22 12:55:00,378.68,379.39,378.67,379.37,8533.0,370.4982,371.1928,370.4884,371.1733,8533.0
2021-07-22 13:00:00,379.36,379.63,379.25,379.51,11841.0,371.1635,371.4277,371.0559,371.3102,11841.0
2021-07-22 13:05:00,379.57,379.72,379.44,379.65,5516.0,371.369,371.5157,371.2418,371.4472,5516.0
2021-07-22 13:10:00,379.67,380.08,379.61,380.0,22543.0,371.4668,371.8679,371.4081,371.7897,22543.0
2021-07-22 13:15:00,379.96,380.43,379.96,380.31,13593.0,371.7505,372.2104,371.7505,372.093,13593.0
2021-07-22 13:20:00,380.31,380.57,380.14,380.57,9400.0,372.093,372.3473,371.9266,372.3473,9400.0
2021-07-22 13:25:00,380.54,380.8,380.46,380.72,19691.0,372.318,372.5724,372.2397,372.4941,19691.0
2021-07-22 13:30:00,380.7,381.24,380.67,381.18,27403.0,372.4745,373.0029,372.4452,372.9442,27403.0
2021-07-22 13:35:00,381.22,381.91,380.81,381.06,24393.0,372.9833,373.6584,372.5822,372.8268,24393.0
2021-07-22 13:40:00,381.1,381.11,380.93,380.99,6950.0,372.8659,372.8757,372.6996,372.7583,6950.0
2021-07-22 13:45:00,380.94,381.16,380.9,381.16,6784.0,372.7094,372.9246,372.6702,372.9246,6784.0
2021-07-22 13:50:00,381.16,381.19,381.02,381.11,10673.0,372.9246,372.954,372.7876,372.8757,10673.0
2021-07-22 13:55:00,381.15,381.27,381.04,381.27,64559.0,372.9148,373.0322,372.8072,373.0322,64559.0
2021-07-22 14:00:00,381.28,381.67,381.24,381.45,62412.0,373.042,373.4236,373.0029,373.2083,62412.0
2021-07-22 14:05:00,381.41,381.48,380.71,380.96,13206.0,373.1692,373.2377,372.4843,372.7289,13206.0
2021-07-22 14:10:00,380.9,381.56,380.89,381.52,7575.0,372.6702,373.316,372.6604,373.2768,7575.0
2021-07-22 14:15:00,381.5,381.73,381.43,381.69,6785.0,373.2573,373.4823,373.1888,373.4431,6785.0
2021-07-22 14:20:00,381.65,381.77,381.49,381.67,5652.0,373.404,373.5214,373.2475,373.4236,5652.0
2021-07-22 14:25:00,381.65,382.02,381.65,382.02,10025.0,373.404,373.766,373.404,373.766,10025.0
2021-07-22 14:30:00,382.03,382.03,381.65,381.76,50193.0,373.7758,373.7758,373.404,373.5116,50193.0
2021-07-22 14:35:00,381.72,382.17,381.71,381.96,59159.0,373.4725,373.9128,373.4627,373.7073,59159.0
2021-07-22 14:40:00,382.01,382.13,381.58,382.11,58218.0,373.7562,373.8736,373.3355,373.8541,58218.0
2021-07-22 14:45:00,382.12,382.2,381.82,381.91,26030.0,373.8639,373.9421,373.5703,373.6584,26030.0
2021-07-22 14:50:00,381.93,382.17,381.8,382.06,19631.0,373.678,373.9128,373.5508,373.8052,19631.0
2021-07-22 14:55:00,382.05,382.15,381.99,382.09,16948.0,373.7954,373.8932,373.7367,373.8345,16948.0
2021-07-22 15:00:00,382.05,382.08,381.67,381.68,45177.0,373.7954,373.8247,373.4236,373.4334,45177.0
2021-07-22 15:05:00,381.73,382.29,381.43,382.01,65209.0,373.4823,374.0302,373.1888,373.7562,65209.0
2021-07-22 15:10:00,382.0,382.16,381.91,382.16,12514.0,373.7464,373.903,373.6584,373.903,12514.0
2021-07-22 15:15:00,382.13,382.36,382.12,382.36,12218.0,373.8736,374.0987,373.8639,374.0987,12218.0
2021-07-22 15:20:00,382.31,382.39,381.93,382.09,42158.0,374.0498,374.128,373.678,373.8345,42158.0
2021-07-22 15:25:00,382.1,382.18,381.97,382.05,20626.0,373.8443,373.9226,373.7171,373.7954,20626.0
2021-07-22 15:30:00,382.05,382.17,381.69,381.97,80620.0,373.7954,373.9128,373.4431,373.7171,80620.0
2021-07-22 15:35:00,381.98,382.04,381.61,381.73,39867.0,373.7269,373.7856,373.3649,373.4823,39867.0
2021-07-22 15:40:00,381.69,381.96,381.51,381.96,73958.0,373.4431,373.7073,373.267,373.7073,73958.0
2021-07-22 15:45:00,382.0,382.16,381.64,382.08,95387.0,373.7464,373.903,373.3942,373.8247,95387.0
2021-07-22 15:50:00,381.86,382.62,381.86,382.58,131675.0,373.6095,374.3531,373.6095,374.3139,131675.0
2021-07-22 15:55:00,382.57,382.86,382.1,382.17,245664.0,374.3041,374.5879,373.8443,373.9128,245664.0
2021-07-23 09:30:00,385.09,388.83,385.09,388.33,113387.0,376.7697,380.4289,376.7697,379.9397,113387.0
2021-07-23 09:35:00,388.34,388.72,386.45,386.45,88598.0,379.9495,380.3213,378.1003,378.1003,88598.0
2021-07-23 09:40:00,386.58,388.01,385.89,386.08,70241.0,378.2275,379.6266,377.5524,377.7383,70241.0
2021-07-23 09:45:00,386.01,387.96,386.0,387.17,62003.0,377.6698,379.5777,377.66,378.8047,62003.0
2021-07-23 09:50:00,387.16,387.25,386.1,386.72,72287.0,378.795,378.883,377.7579,378.3645,72287.0
2021-07-23 09:55:00,386.81,387.96,386.68,387.41,84877.0,378.4525,379.5777,378.3253,379.0396,84877.0
2021-07-23 10:00:00,387.29,388.48,387.29,387.82,36287.0,378.9222,380.0864,378.9222,379.4407,36287.0
2021-07-23 10:05:00,387.83,388.07,387.52,387.84,18705.0,379.4505,379.6853,379.1472,379.4603,18705.0
2021-07-23 10:10:00,387.85,388.53,387.72,388.33,24984.0,379.4701,380.1354,379.3429,379.9397,24984.0
2021-07-23 10:15:00,388.27,389.21,388.27,388.46,34618.0,379.881,380.8007,379.881,380.0669,34618.0
2021-07-23 10:20:00,388.53,389.09,388.46,388.71,11653.0,380.1354,380.6833,380.0669,380.3115,11653.0
2021-07-23 10:25:00,388.59,388.83,388.26,388.8,17588.0,380.1941,380.4289,379.8712,380.3995,17588.0
2021-07-23 10:30:00,388.81,389.18,388.57,388.58,17492.0,380.4093,380.7713,380.1745,380.1843,17492.0
2021-07-23 10:35:00,388.63,389.11,388.26,388.68,25298.0,380.2332,380.7028,379.8712,380.2821,25298.0
2021-07-23 10:40:00,388.7,389.45,388.7,389.12,23337.0,380.3017,381.0355,380.3017,380.7126,23337.0
2021-07-23 10:45:00,389.12,389.37,388.68,389.34,47453.0,380.7126,380.9572,380.2821,380.9279,47453.0
2021-07-23 10:50:00,389.36,390.44,389.24,390.34,35663.0,380.9474,382.0041,380.83,381.9063,35663.0
2021-07-23 10:55:00,390.39,390.46,389.82,390.11,31676.0,381.9552,382.0237,381.3975,381.6812,31676.0
2021-07-23 11:00:00,389.97,390.12,389.39,389.85,16136.0,381.5442,381.691,380.9768,381.4268,16136.0
2021-07-23 11:05:00,389.78,390.03,389.64,389.91,18636.0,381.3584,381.603,381.2214,381.4855,18636.0
2021-07-23 11:10:00,389.91,390.49,389.71,390.27,33471.0,381.4855,382.053,381.2899,381.8378,33471.0
2021-07-23 11:15:00,390.28,391.24,390.28,391.23,25914.0,381.8476,382.7868,381.8476,382.777,25914.0
2021-07-23 11:20:00,391.32,391.96,391.2,391.9,24986.0,382.8651,383.4913,382.7477,383.4325,24986.0
2021-07-23 11:25:00,391.85,392.88,391.83,392.6,52656.0,383.3836,384.3914,383.3641,384.1174,52656.0
2021-07-23 11:30:00,392.63,392.68,392.14,392.32,23629.0,384.1468,384.1957,383.6674,383.8435,23629.0
2021-07-23 11:35:00,392.32,392.38,391.99,392.07,25402.0,383.8435,383.9022,383.5206,383.5989,25402.0
2021-07-23 11:40:00,392.07,392.58,391.96,392.28,31541.0,383.5989,384.0979,383.4913,383.8043,31541.0
2021-07-23 11:45:00,392.26,393.02,392.26,392.91,48100.0,383.7848,384.5283,383.7848,384.4207,48100.0
2021-07-23 11:50:00,392.82,392.92,392.23,392.31,27086.0,384.3327,384.4305,383.7554,383.8337,27086.0
2021-07-23 11:55:00,392.31,392.44,391.7,391.83,31067.0,383.8337,383.9609,383.2369,383.3641,31067.0
2021-07-23 12:00:00,391.84,392.05,391.5,391.65,37400.0,383.3738,383.5793,383.0412,383.188,37400.0
2021-07-23 12:05:00,391.65,391.89,391.1,391.4,41899.0,383.188,383.4228,382.6498,382.9434,41899.0
2021-07-23 12:10:00,391.47,392.06,391.47,391.78,19046.0,383.0118,383.5891,383.0118,383.3151,19046.0
2021-07-23 12:15:00,391.77,392.04,391.77,392.04,14149.0,383.3054,383.5695,383.3054,383.5695,14149.0
2021-07-23 12:20:00,392.0,392.45,391.99,392.43,17368.0,383.5304,383.9707,383.5206,383.9511,17368.0
2021-07-23 12:25:00,392.4,392.69,392.22,392.46,16867.0,383.9217,384.2055,383.7456,383.9804,16867.0
2021-07-23 12:30:00,392.42,392.75,392.36,392.7,18153.0,383.9413,384.2642,383.8826,384.2153,18153.0
2021-07-23 12:35:00,392.76,393.08,392.68,393.03,28956.0,384.274,384.5871,384.1957,384.5381,28956.0
2021-07-23 12:40:00,393.0,393.77,392.89,393.75,91132.0,384.5088,385.2621,384.4012,385.2426,91132.0
2021-07-23 12:45:00,393.73,394.13,393.41,394.02,52140.0,385.223,385.6144,384.9099,385.5067,52140.0
2021-07-23 12:50:00,394.02,394.02,393.42,393.56,22980.0,385.5067,385.5067,384.9197,385.0567,22980.0
2021-07-23 12:55:00,393.61,394.3,393.53,394.29,29425.0,385.1056,385.7807,385.0273,385.7709,29425.0
2021-07-23 13:00:00,394.3,394.5,393.86,394.01,22362.0,385.7807,385.9764,385.3502,385.497,22362.0
2021-07-23 13:05:00,394.06,394.12,393.35,393.69,31781.0,385.5459,385.6046,384.8512,385.1839,31781.0
2021-07-23 13:10:00,393.75,394.3,393.75,394.01,19775.0,385.2426,385.7807,385.2426,385.497,19775.0
2021-07-23 13:15:00,394.08,394.22,393.84,394.1,13310.0,385.5654,385.7024,385.3306,385.585,13310.0
2021-07-23 13:20:00,394.12,394.22,393.91,394.0,11161.0,385.6046,385.7024,385.3991,385.4872,11161.0
2021-07-23 13:25:00,394.0,394.36,393.89,394.18,18586.0,385.4872,385.8394,385.3796,385.6633,18586.0
2021-07-23 13:30:00,394.16,394.25,393.67,393.77,24927.0,385.6437,385.7318,385.1643,385.2621,24927.0
2021-07-23 13:35:00,393.82,393.85,393.48,393.79,24093.0,385.3111,385.3404,384.9784,385.2817,24093.0
2021-07-23 13:40:00,393.75,393.8,393.42,393.56,21745.0,385.2426,385.2915,384.9197,385.0567,21745.0
2021-07-23 13:45:00,393.48,393.73,393.45,393.68,10672.0,384.9784,385.223,384.9491,385.1741,10672.0
2021-07-23 13:50:00,393.72,393.81,393.04,393.24,16757.0,385.2132,385.3013,384.5479,384.7436,16757.0
2021-07-23 13:55:00,393.22,393.23,392.91,393.06,14250.0,384.724,384.7338,384.4207,384.5675,14250.0
2021-07-23 14:00:00,393.07,393.24,392.93,393.06,7578.0,384.5773,384.7436,384.4403,384.5675,7578.0
2021-07-23 14:05:00,393.18,393.18,392.79,393.02,12563.0,384.6849,384.6849,384.3033,384.5283,12563.0
2021-07-23 14:10:00,393.02,393.11,392.81,393.0,9906.0,384.5283,384.6164,384.3229,384.5088,9906.0
2021-07-23 14:15:00,393.04,393.14,392.93,392.99,9664.0,384.5479,384.6458,384.4403,384.499,9664.0
2021-07-23 14:20:00,392.96,393.17,392.87,393.12,2625.0,384.4696,384.6751,384.3816,384.6262,2625.0
2021-07-23 14:25:00,393.12,393.18,392.9,393.0,10616.0,384.6262,384.6849,384.4109,384.5088,10616.0
2021-07-23 14:30:00,393.0,393.1,392.91,392.91,9269.0,384.5088,384.6066,384.4207,384.4207,9269.0
2021-07-23 14:35:00,392.97,392.97,392.62,392.79,19600.0,384.4794,384.4794,384.137,384.3033,19600.0
2021-07-23 14:40:00,392.77,392.93,392.65,392.86,12794.0,384.2838,384.4403,384.1663,384.3718,12794.0
2021-07-23 14:45:00,392.91,393.03,392.8,393.0,11929.0,384.4207,384.5381,384.3131,384.5088,11929.0
2021-07-23 14:50:00,392.97,393.07,392.79,392.92,12480.0,384.4794,384.5773,384.3033,384.4305,12480.0
2021-07-23 14:55:00,392.93,393.14,392.87,393.03,8371.0,384.4403,384.6458,384.3816,384.5381,8371.0
2021-07-23 15:00:00,393.13,393.15,392.7,392.92,19239.0,384.636,384.6555,384.2153,384.4305,19239.0
2021-07-23 15:05:00,392.91,392.95,392.54,392.58,18372.0,384.4207,384.4599,384.0587,384.0979,18372.0
2021-07-23 15:10:00,392.62,392.63,391.96,391.96,17771.0,384.137,384.1468,383.4913,383.4913,17771.0
2021-07-23 15:15:00,392.0,392.41,391.91,392.41,17410.0,383.5304,383.9315,383.4423,383.9315,17410.0
2021-07-23 15:20:00,392.31,392.41,392.12,392.3,18881.0,383.8337,383.9315,383.6478,383.8239,18881.0
2021-07-23 15:25:00,392.32,392.68,392.2,392.67,19487.0,383.8435,384.1957,383.7261,384.1859,19487.0
2021-07-23 15:30:00,392.7,392.99,392.63,392.99,20593.0,384.2153,384.499,384.1468,384.499,20593.0
2021-07-23 15:35:00,392.98,393.55,392.91,393.45,19950.0,384.4892,385.0469,384.4207,384.9491,19950.0
2021-07-23 15:40:00,393.44,393.7,393.36,393.4,34650.0,384.9393,385.1937,384.861,384.9001,34650.0
2021-07-23 15:45:00,393.37,393.74,393.23,393.71,35594.0,384.8708,385.2328,384.7338,385.2034,35594.0
2021-07-23 15:50:00,393.67,393.93,393.41,393.63,90173.0,385.1643,385.4187,384.9099,385.1252,90173.0
2021-07-23 15:55:00,393.58,393.63,393.25,393.27,119931.0,385.0763,385.1252,384.7534,384.7729,119931.0
2021-07-26 09:30:00,391.67,392.0,389.01,390.3,101505.0,383.2075,383.5304,380.605,381.8671,101505.0
2021-07-26 09:35:00,389.92,390.7,389.2,390.25,34270.0,381.4953,382.2585,380.7909,381.8182,34270.0
2021-07-26 09:40:00,389.98,389.98,388.83,389.25,17558.0,381.554,381.554,380.4289,380.8398,17558.0
2021-07-26 09:45:00,389.21,390.12,389.19,390.02,17745.0,380.8007,381.691,380.7811,381.5932,17745.0
2021-07-26 09:50:00,389.98,390.3,389.38,389.87,17356.0,381.554,381.8671,380.967,381.4464,17356.0
2021-07-26 09:55:00,389.74,390.04,389.15,390.04,18878.0,381.3192,381.6127,380.742,381.6127,18878.0
2021-07-26 10:00:00,390.04,390.32,389.5,389.81,24138.0,381.6127,381.8867,381.0844,381.3877,24138.0
2021-07-26 10:05:00,389.75,389.8,388.8,388.95,21769.0,381.329,381.3779,380.3995,380.5463,21769.0
2021-07-26 10:10:00,389.04,389.16,388.27,388.64,20167.0,380.6343,380.7517,379.881,380.243,20167.0
2021-07-26 10:15:00,388.46,389.41,388.36,389.13,16393.0,380.0669,380.9963,379.969,380.7224,16393.0
2021-07-26 10:20:00,389.13,389.34,388.89,389.05,17214.0,380.7224,380.9279,380.4876,380.6441,17214.0
2021-07-26 10:25:00,389.08,389.27,388.65,388.83,16774.0,380.6735,380.8594,380.2528,380.4289,16774.0
2021-07-26 10:30:00,388.75,389.61,388.75,389.1,23386.0,380.3506,381.192,380.3506,380.693,23386.0
2021-07-26 10:35:00,389.16,389.48,389.11,389.47,15741.0,380.7517,381.0648,380.7028,381.0551,15741.0
2021-07-26 10:40:00,389.47,389.79,389.24,389.57,13434.0,381.0551,381.3681,380.83,381.1529,13434.0
2021-07-26 10:45:00,389.65,389.98,389.45,389.77,14976.0,381.2312,381.554,381.0355,381.3486,14976.0
2021-07-26 10:50:00,389.7,389.81,389.22,389.8,18444.0,381.2801,381.3877,380.8105,381.3779,18444.0
2021-07-26 10:55:00,389.81,390.14,389.55,389.58,22225.0,381.3877,381.7106,381.1333,381.1627,22225.0
2021-07-26 11:00:00,389.58,389.66,389.2,389.51,14915.0,381.1627,381.2409,380.7909,381.0942,14915.0
2021-07-26 11:05:00,389.48,390.0,389.46,390.0,23761.0,381.0648,381.5736,381.0453,381.5736,23761.0
2021-07-26 11:10:00,390.0,390.26,389.77,390.25,31618.0,381.5736,381.828,381.3486,381.8182,31618.0
2021-07-26 11:15:00,390.2,390.66,390.03,390.56,21915.0,381.7693,382.2193,381.603,382.1215,21915.0
2021-07-26 11:20:00,390.58,390.93,390.54,390.76,18443.0,382.1411,382.4835,382.1019,382.3172,18443.0
2021-07-26 11:25:00,390.88,391.24,390.78,391.13,20927.0,382.4346,382.7868,382.3367,382.6792,20927.0
2021-07-26 11:30:00,391.02,391.5,391.02,391.5,9837.0,382.5716,383.0412,382.5716,383.0412,9837.0
2021-07-26 11:35:00,391.55,391.87,391.54,391.7,13486.0,383.0901,383.4032,383.0803,383.2369,13486.0
2021-07-26 11:40:00,391.73,391.84,391.32,391.42,10460.0,383.2662,383.3738,382.8651,382.9629,10460.0
2021-07-26 11:45:00,391.45,391.64,391.28,391.63,8577.0,382.9923,383.1782,382.8259,383.1684,8577.0
2021-07-26 11:50:00,391.56,391.73,391.41,391.5,8273.0,383.0999,383.2662,382.9531,383.0412,8273.0
2021-07-26 11:55:00,391.47,391.89,391.46,391.76,10006.0,383.0118,383.4228,383.0021,383.2956,10006.0
2021-07-26 12:00:00,391.82,392.0,391.59,391.79,13448.0,383.3543,383.5304,383.1292,383.3249,13448.0
2021-07-26 12:05:00,391.72,391.82,391.6,391.6,6131.0,383.2564,383.3543,383.139,383.139,6131.0
2021-07-26 12:10:00,391.64,391.73,391.33,391.36,9388.0,383.1782,383.2662,382.8749,382.9042,9388.0
2021-07-26 12:15:00,391.35,391.39,390.97,391.18,10182.0,382.8944,382.9336,382.5226,382.7281,10182.0
2021-07-26 12:20:00,391.17,391.55,391.14,391.5,11106.0,382.7183,383.0901,382.689,383.0412,11106.0
2021-07-26 12:25:00,391.56,391.67,391.47,391.65,5864.0,383.0999,383.2075,383.0118,383.188,5864.0
2021-07-26 12:30:00,391.63,391.64,390.92,391.1,9206.0,383.1684,383.1782,382.4737,382.6498,9206.0
2021-07-26 12:35:00,391.12,391.14,390.9,391.06,9585.0,382.6694,382.689,382.4542,382.6107,9585.0
2021-07-26 12:40:00,391.02,391.28,391.01,391.1,10846.0,382.5716,382.8259,382.5618,382.6498,10846.0
2021-07-26 12:45:00,391.12,391.12,390.66,391.05,11572.0,382.6694,382.6694,382.2193,382.6009,11572.0
2021-07-26 12:50:00,391.05,391.14,390.74,390.84,10040.0,382.6009,382.689,382.2976,382.3955,10040.0
2021-07-26 12:55:00,390.78,390.9,390.59,390.77,10691.0,382.3367,382.4542,382.1509,382.327,10691.0
2021-07-26 13:00:00,390.81,390.95,390.77,390.83,6246.0,382.3661,382.5031,382.327,382.3857,6246.0
2021-07-26 13:05:00,390.88,391.69,390.88,391.68,19667.0,382.4346,383.2271,382.4346,383.2173,19667.0
2021-07-26 13:10:00,391.7,392.12,391.55,392.05,16890.0,383.2369,383.6478,383.0901,383.5793,16890.0
2021-07-26 13:15:00,392.06,392.21,391.86,391.92,9503.0,383.5891,383.7359,383.3934,383.4521,9503.0
2021-07-26 13:20:00,391.92,392.02,391.59,391.6,15000.0,383.4521,383.55,383.1292,383.139,15000.0
2021-07-26 13:25:00,391.59,391.74,391.53,391.65,8575.0,383.1292,383.276,383.0705,383.188,8575.0
2021-07-26 13:30:00,391.65,391.68,391.41,391.56,7585.0,383.188,383.2173,382.9531,383.0999,7585.0
2021-07-26 13:35:00,391.57,391.87,391.53,391.87,8053.0,383.1097,383.4032,383.0705,383.4032,8053.0
2021-07-26 13:40:00,391.86,391.98,391.74,391.88,6789.0,383.3934,383.5108,383.276,383.413,6789.0
2021-07-26 13:45:00,391.91,392.09,391.86,392.04,11810.0,383.4423,383.6184,383.3934,383.5695,11810.0
2021-07-26 13:50:00,392.04,392.11,391.79,392.02,9479.0,383.5695,383.638,383.3249,383.55,9479.0
2021-07-26 13:55:00,392.1,392.3,392.03,392.07,11826.0,383.6282,383.8239,383.5597,383.5989,11826.0
2021-07-26 14:00:00,392.01,392.2,391.91,392.13,6774.0,383.5402,383.7261,383.4423,383.6576,6774.0
2021-07-26 14:05:00,392.17,392.29,391.93,391.93,8021.0,383.6967,383.8141,383.4619,383.4619,8021.0
2021-07-26 14:10:00,391.92,392.05,391.84,391.95,12870.0,383.4521,383.5793,383.3738,383.4815,12870.0
2021-07-26 14:15:00,391.91,392.13,391.78,391.98,11998.0,383.4423,383.6576,383.3151,383.5108,11998.0
2021-07-26 14:20:00,391.96,392.03,391.81,391.93,7750.0,383.4913,383.5597,383.3445,383.4619,7750.0
2021-07-26 14:25:00,392.01,392.11,391.8,392.06,8383.0,383.5402,383.638,383.3347,383.5891,8383.0
2021-07-26 14:30:00,392.12,392.41,392.03,392.38,9387.0,383.6478,383.9315,383.5597,383.9022,9387.0
2021-07-26 14:35:00,392.3,392.32,392.19,392.31,10282.0,383.8239,383.8435,383.7163,383.8337,10282.0
2021-07-26 14:40:00,392.33,392.37,391.99,392.04,12732.0,383.8533,383.8924,383.5206,383.5695,12732.0
2021-07-26 14:45:00,392.08,392.24,392.06,392.12,8600.0,383.6087,383.7652,383.5891,383.6478,8600.0
2021-07-26 14:50:00,392.11,392.14,391.91,391.98,10177.0,383.638,383.6674,383.4423,383.5108,10177.0
2021-07-26 14:55:00,392.01,392.69,392.01,392.51,22100.0,383.5402,384.2055,383.5402,384.0294,22100.0
2021-07-26 15:00:00,392.47,392.68,392.36,392.59,17365.0,383.9902,384.1957,383.8826,384.1076,17365.0
2021-07-26 15:05:00,392.52,392.53,391.83,391.94,7814.0,384.0392,384.0489,383.3641,383.4717,7814.0
2021-07-26 15:10:00,391.92,392.29,391.92,392.27,14244.0,383.4521,383.8141,383.4521,383.7946,14244.0
2021-07-26 15:15:00,392.24,392.34,392.11,392.13,12245.0,383.7652,383.863,383.638,383.6576,12245.0
2021-07-26 15:20:00,392.08,392.35,392.02,392.1,22108.0,383.6087,383.8728,383.55,383.6282,22108.0
2021-07-26 15:25:00,392.08,392.74,392.07,392.55,18719.0,383.6087,384.2544,383.5989,384.0685,18719.0
2021-07-26 15:30:00,392.56,392.58,392.42,392.51,20658.0,384.0783,384.0979,383.9413,384.0294,20658.0
2021-07-26 15:35:00,392.5,392.57,392.24,392.29,15339.0,384.0196,384.0881,383.7652,383.8141,15339.0
2021-07-26 15:40:00,392.3,392.41,392.16,392.27,19139.0,383.8239,383.9315,383.6869,383.7946,19139.0
2021-07-26 15:45:00,392.25,392.29,391.93,391.93,24239.0,383.775,383.8141,383.4619,383.4619,24239.0
2021-07-26 15:50:00,391.99,392.32,391.9,392.32,48008.0,383.5206,383.8435,383.4325,383.8435,48008.0
2021-07-26 15:55:00,392.3,392.88,392.25,392.87,88261.0,383.8239,384.3914,383.775,384.3816,88261.0
2021-07-27 09:30:00,390.0,391.29,389.04,391.03,121198.0,381.5736,382.8357,380.6343,382.5813,121198.0
2021-07-27 09:35:00,391.13,392.21,391.02,391.44,23586.0,382.6792,383.7359,382.5716,382.9825,23586.0
2021-07-27 09:40:00,391.72,391.86,391.21,391.35,22342.0,383.2564,383.3934,382.7575,382.8944,22342.0
2021-07-27 09:45:00,391.25,392.37,391.24,392.0,30665.0,382.7966,383.8924,382.7868,383.5304,30665.0
2021-07-27 09:50:00,392.19,393.07,392.19,393.01,24354.0,383.7163,384.5773,383.7163,384.5186,24354.0
2021-07-27 09:55:00,393.0,394.23,392.96,393.89,36210.0,384.5088,385.7122,384.4696,385.3796,36210.0
2021-07-27 10:00:00,393.83,395.28,393.72,394.65,36733.0,385.3208,386.7395,385.2132,386.1231,36733.0
2021-07-27 10:05:00,394.64,394.65,393.34,393.62,27606.0,386.1133,386.1231,384.8414,385.1154,27606.0
2021-07-27 10:10:00,393.54,393.77,392.5,392.69,20074.0,385.0371,385.2621,384.0196,384.2055,20074.0
2021-07-27 10:15:00,392.54,393.12,392.42,393.04,16216.0,384.0587,384.6262,383.9413,384.5479,16216.0
2021-07-27 10:20:00,392.95,393.93,392.69,393.43,11006.0,384.4599,385.4187,384.2055,384.9295,11006.0
2021-07-27 10:25:00,393.48,393.63,392.85,393.63,14446.0,384.9784,385.1252,384.362,385.1252,14446.0
2021-07-27 10:30:00,393.56,393.58,391.94,392.01,21691.0,385.0567,385.0763,383.4717,383.5402,21691.0
2021-07-27 10:35:00,392.05,392.5,391.93,392.38,17688.0,383.5793,384.0196,383.4619,383.9022,17688.0
2021-07-27 10:40:00,392.38,392.38,390.96,391.35,48442.0,383.9022,383.9022,382.5129,382.8944,48442.0
2021-07-27 10:45:00,391.3,391.43,390.6,391.12,19266.0,382.8455,382.9727,382.1606,382.6694,19266.0
2021-07-27 10:50:00,391.12,392.04,391.12,391.83,45139.0,382.6694,383.5695,382.6694,383.3641,45139.0
2021-07-27 10:55:00,391.77,392.15,391.63,391.72,18803.0,383.3054,383.6771,383.1684,383.2564,18803.0
2021-07-27 11:00:00,391.71,392.71,391.69,392.08,15114.0,383.2467,384.225,383.2271,383.6087,15114.0
2021-07-27 11:05:00,392.06,392.06,390.91,391.01,9728.0,383.5891,383.5891,382.4639,382.5618,9728.0
2021-07-27 11:10:00,391.01,391.4,390.76,390.94,5396.0,382.5618,382.9434,382.3172,382.4933,5396.0
2021-07-27 11:15:00,390.84,390.84,389.57,389.64,16390.0,382.3955,382.3955,381.1529,381.2214,16390.0
2021-07-27 11:20:00,389.61,389.78,388.77,389.08,30744.0,381.192,381.3584,380.3702,380.6735,30744.0
2021-07-27 11:25:00,389.0,389.56,388.81,389.46,18956.0,380.5952,381.1431,380.4093,381.0453,18956.0
2021-07-27 11:30:00,389.37,389.49,388.16,388.81,13251.0,380.9572,381.0746,379.7734,380.4093,13251.0
2021-07-27 11:35:00,388.8,389.13,388.25,388.25,29800.0,380.3995,380.7224,379.8614,379.8614,29800.0
2021-07-27 11:40:00,388.32,388.32,387.17,387.38,33551.0,379.9299,379.9299,378.8047,379.0102,33551.0
2021-07-27 11:45:00,387.36,388.52,387.34,388.41,11922.0,378.9906,380.1256,378.9711,380.018,11922.0
2021-07-27 11:50:00,388.5,388.91,388.47,388.65,11109.0,380.106,380.5072,380.0767,380.2528,11109.0
2021-07-27 11:55:00,388.67,389.01,388.44,388.88,9315.0,380.2723,380.605,380.0473,380.4778,9315.0
2021-07-27 12:00:00,388.83,388.83,388.04,388.4,9688.0,380.4289,380.4289,379.6559,380.0082,9688.0
2021-07-27 12:05:00,388.18,388.38,387.04,387.35,20799.0,379.7929,379.9886,378.6776,378.9809,20799.0
2021-07-27 12:10:00,387.27,387.6,387.03,387.35,16050.0,378.9026,379.2255,378.6678,378.9809,16050.0
2021-07-27 12:15:00,387.15,387.94,387.04,387.38,20038.0,378.7852,379.5581,378.6776,379.0102,20038.0
2021-07-27 12:20:00,387.39,388.11,387.39,388.08,7830.0,379.02,379.7244,379.02,379.6951,7830.0
2021-07-27 12:25:00,388.08,388.45,387.84,388.43,5514.0,379.6951,380.0571,379.4603,380.0375,5514.0
2021-07-27 12:30:00,388.43,388.63,387.98,388.09,10019.0,380.0375,380.2332,379.5972,379.7049,10019.0
2021-07-27 12:35:00,388.18,388.66,388.08,388.33,7863.0,379.7929,380.2626,379.6951,379.9397,7863.0
2021-07-27 12:40:00,388.35,388.76,388.25,388.55,7878.0,379.9593,380.3604,379.8614,380.1549,7878.0
2021-07-27 12:45:00,388.5,388.58,388.13,388.3,8571.0,380.106,380.1843,379.744,379.9103,8571.0
2021-07-27 12:50:00,388.32,388.7,388.01,388.11,8814.0,379.9299,380.3017,379.6266,379.7244,8814.0
2021-07-27 12:55:00,388.09,388.26,387.63,388.11,9899.0,379.7049,379.8712,379.2548,379.7244,9899.0
2021-07-27 13:00:00,388.17,388.41,387.76,387.83,7691.0,379.7831,380.018,379.382,379.4505,7691.0
2021-07-27 13:05:00,387.9,388.05,387.62,388.05,11251.0,379.519,379.6657,379.245,379.6657,11251.0
2021-07-27 13:10:00,387.92,388.14,387.36,387.5,12303.0,379.5385,379.7538,378.9906,379.1276,12303.0
2021-07-27 13:15:00,387.45,387.72,386.54,386.78,13948.0,379.0787,379.3429,378.1884,378.4232,13948.0
2021-07-27 13:20:00,386.85,386.92,386.34,386.44,16158.0,378.4917,378.5601,377.9927,378.0905,16158.0
2021-07-27 13:25:00,386.37,386.4,385.95,386.04,14738.0,378.022,378.0514,377.6111,377.6992,14738.0
2021-07-27 13:30:00,386.06,386.43,385.89,386.43,10229.0,377.7187,378.0807,377.5524,378.0807,10229.0
2021-07-27 13:35:00,386.43,387.1,386.38,387.01,16542.0,378.0807,378.7363,378.0318,378.6482,16542.0
2021-07-27 13:40:00,386.97,387.43,386.85,387.2,10758.0,378.6091,379.0591,378.4917,378.8341,10758.0
2021-07-27 13:45:00,387.19,387.52,387.19,387.32,8117.0,378.8243,379.1472,378.8243,378.9515,8117.0
2021-07-27 13:50:00,387.31,387.32,386.56,386.58,6637.0,378.9417,378.9515,378.2079,378.2275,6637.0
2021-07-27 13:55:00,386.71,386.84,386.28,386.35,11125.0,378.3547,378.4819,377.934,378.0025,11125.0
2021-07-27 14:00:00,386.27,386.63,386.23,386.53,10887.0,377.9242,378.2764,377.8851,378.1786,10887.0
2021-07-27 14:05:00,386.6,386.77,386.4,386.56,20363.0,378.2471,378.4134,378.0514,378.2079,20363.0
2021-07-27 14:10:00,386.58,386.82,386.42,386.8,15239.0,378.2275,378.4623,378.071,378.4427,15239.0
2021-07-27 14:15:00,386.77,387.08,386.73,386.84,16989.0,378.4134,378.7167,378.3743,378.4819,16989.0
2021-07-27 14:20:00,386.79,387.15,386.79,387.12,12039.0,378.433,378.7852,378.433,378.7558,12039.0
2021-07-27 14:25:00,387.02,387.24,386.95,386.97,25957.0,378.658,378.8732,378.5895,378.6091,25957.0
2021-07-27 14:30:00,386.94,387.03,386.51,386.99,20115.0,378.5797,378.6678,378.159,378.6286,20115.0
2021-07-27 14:35:00,387.01,387.69,387.01,387.67,6508.0,378.6482,379.3135,378.6482,379.2939,6508.0
2021-07-27 14:40:00,387.63,388.13,387.62,388.13,6058.0,379.2548,379.744,379.245,379.744,6058.0
2021-07-27 14:45:00,388.16,388.24,388.02,388.24,7505.0,379.7734,379.8516,379.6364,379.8516,7505.0
2021-07-27 14:50:00,388.17,388.25,387.82,387.88,10816.0,379.7831,379.8614,379.4407,379.4994,10816.0
2021-07-27 14:55:00,387.93,388.35,387.87,388.22,13315.0,379.5483,379.9593,379.4896,379.8321,13315.0
2021-07-27 15:00:00,388.27,388.41,388.07,388.38,16081.0,379.881,380.018,379.6853,379.9886,16081.0
2021-07-27 15:05:00,388.36,388.61,388.28,388.61,9756.0,379.969,380.2136,379.8908,380.2136,9756.0
2021-07-27 15:10:00,388.52,388.55,388.25,388.39,6557.0,380.1256,380.1549,379.8614,379.9984,6557.0
2021-07-27 15:15:00,388.45,388.67,388.15,388.15,12077.0,380.0571,380.2723,379.7636,379.7636,12077.0
2021-07-27 15:20:00,388.19,388.46,388.19,388.34,8366.0,379.8027,380.0669,379.8027,379.9495,8366.0
2021-07-27 15:25:00,388.43,388.59,388.29,388.35,10877.0,380.0375,380.1941,379.9005,379.9593,10877.0
2021-07-27 15:30:00,388.37,388.75,388.36,388.73,23081.0,379.9788,380.3506,379.969,380.331,23081.0
2021-07-27 15:35:00,388.71,388.73,388.21,388.21,20692.0,380.3115,380.331,379.8223,379.8223,20692.0
2021-07-27 15:40:00,388.24,388.75,388.06,388.75,25712.0,379.8516,380.3506,379.6755,380.3506,25712.0
2021-07-27 15:45:00,388.72,389.39,388.7,389.36,26220.0,380.3213,380.9768,380.3017,380.9474,26220.0
2021-07-27 15:50:00,389.41,390.25,389.33,389.91,40077.0,380.9963,381.8182,380.9181,381.4855,40077.0
2021-07-27 15:55:00,389.99,390.55,389.94,390.52,106135.0,381.5638,382.1117,381.5149,382.0824,106135.0
2021-07-28 09:30:00,391.62,391.73,388.0,388.0,85718.0,383.1586,383.2662,379.6168,379.6168,85718.0
2021-07-28 09:35:00,388.11,388.21,384.44,385.2,53075.0,379.7244,379.8223,376.1337,376.8773,53075.0
2021-07-28 09:40:00,385.46,386.19,384.24,385.42,35935.0,377.1317,377.8459,375.9381,377.0926,35935.0
2021-07-28 09:45:00,385.52,387.36,385.49,386.99,21716.0,377.1904,378.9906,377.161,378.6286,21716.0
2021-07-28 09:50:00,386.83,387.32,386.49,386.73,18103.0,378.4721,378.9515,378.1394,378.3743,18103.0
2021-07-28 09:55:00,386.73,387.27,386.72,387.06,14668.0,378.3743,378.9026,378.3645,378.6971,14668.0
2021-07-28 10:00:00,387.0,387.9,386.71,387.06,37295.0,378.6384,379.519,378.3547,378.6971,37295.0
2021-07-28 10:05:00,387.02,387.32,386.66,387.0,34111.0,378.658,378.9515,378.3058,378.6384,34111.0
2021-07-28 10:10:00,387.09,387.78,386.91,387.77,29202.0,378.7265,379.4016,378.5504,379.3918,29202.0
2021-07-28 10:15:00,387.75,388.38,387.75,388.36,18668.0,379.3722,379.9886,379.3722,379.969,18668.0
2021-07-28 10:20:00,388.39,388.84,387.43,387.75,18082.0,379.9984,380.4387,379.0591,379.3722,18082.0
2021-07-28 10:25:00,387.78,388.51,387.61,388.46,30729.0,379.4016,380.1158,379.2352,380.0669,30729.0
2021-07-28 10:30:00,388.61,388.7,387.71,388.35,18120.0,380.2136,380.3017,379.3331,379.9593,18120.0
2021-07-28 10:35:00,388.44,388.6,388.06,388.13,21340.0,380.0473,380.2038,379.6755,379.744,21340.0
2021-07-28 10:40:00,388.11,388.19,387.26,387.85,13905.0,379.7244,379.8027,378.8928,379.4701,13905.0
2021-07-28 10:45:00,387.78,388.36,387.78,387.98,11672.0,379.4016,379.969,379.4016,379.5972,11672.0
2021-07-28 10:50:00,387.93,388.93,387.92,388.87,17239.0,379.5483,380.5267,379.5385,380.468,17239.0
2021-07-28 10:55:00,388.85,388.98,388.43,388.84,15506.0,380.4484,380.5756,380.0375,380.4387,15506.0
2021-07-28 11:00:00,388.85,389.22,388.12,388.21,39713.0,380.4484,380.8105,379.7342,379.8223,39713.0
2021-07-28 11:05:00,388.11,388.55,387.5,387.69,15576.0,379.7244,380.1549,379.1276,379.3135,15576.0
2021-07-28 11:10:00,387.6,388.03,387.01,387.23,22515.0,379.2255,379.6462,378.6482,378.8634,22515.0
2021-07-28 11:15:00,387.23,387.67,386.13,386.79,19272.0,378.8634,379.2939,377.7872,378.433,19272.0
2021-07-28 11:20:00,386.66,386.68,385.44,385.44,26040.0,378.3058,378.3253,377.1121,377.1121,26040.0
2021-07-28 11:25:00,385.66,385.78,385.06,385.59,23394.0,377.3274,377.4448,376.7403,377.2589,23394.0
2021-07-28 11:30:00,385.67,385.72,384.85,385.15,38465.0,377.3372,377.3861,376.5349,376.8284,38465.0
2021-07-28 11:35:00,385.21,385.25,384.56,385.1,21945.0,376.8871,376.9262,376.2511,376.7795,21945.0
2021-07-28 11:40:00,385.0,385.11,384.32,384.42,17646.0,376.6816,376.7893,376.0163,376.1142,17646.0
2021-07-28 11:45:00,384.38,385.07,383.56,384.23,22039.0,376.075,376.7501,375.2727,375.9283,22039.0
2021-07-28 11:50:00,384.23,384.54,383.9,384.35,27681.0,375.9283,376.2316,375.6054,376.0457,27681.0
2021-07-28 11:55:00,384.47,384.84,384.36,384.75,20897.0,376.1631,376.5251,376.0555,376.437,20897.0
2021-07-28 12:00:00,384.71,385.34,384.71,385.01,19364.0,376.3979,377.0143,376.3979,376.6914,19364.0
2021-07-28 12:05:00,385.06,385.21,384.67,385.08,12752.0,376.7403,376.8871,376.3588,376.7599,12752.0
2021-07-28 12:10:00,384.99,385.37,384.84,384.96,25806.0,376.6718,377.0436,376.5251,376.6425,25806.0
2021-07-28 12:15:00,384.97,385.1,384.15,384.29,17682.0,376.6523,376.7795,375.85,375.987,17682.0
2021-07-28 12:20:00,384.46,384.53,383.93,384.13,21548.0,376.1533,376.2218,375.6347,375.8304,21548.0
2021-07-28 12:25:00,384.14,384.26,383.87,384.03,19128.0,375.8402,375.9576,375.576,375.7326,19128.0
2021-07-28 12:30:00,384.04,384.24,383.53,383.71,17173.0,375.7424,375.9381,375.2434,375.4195,17173.0
2021-07-28 12:35:00,383.78,384.18,383.7,383.73,11667.0,375.488,375.8793,375.4097,375.4391,11667.0
2021-07-28 12:40:00,383.72,383.74,383.39,383.42,10684.0,375.4293,375.4489,375.1064,375.1358,10684.0
2021-07-28 12:45:00,383.51,383.73,383.26,383.7,10030.0,375.2238,375.4391,374.9792,375.4097,10030.0
2021-07-28 12:50:00,383.74,384.03,383.39,383.39,20371.0,375.4489,375.7326,375.1064,375.1064,20371.0
2021-07-28 12:55:00,383.54,383.54,383.11,383.44,12735.0,375.2532,375.2532,374.8325,375.1553,12735.0
2021-07-28 13:00:00,383.49,383.56,383.19,383.28,11400.0,375.2043,375.2727,374.9107,374.9988,11400.0
2021-07-28 13:05:00,383.39,383.42,383.13,383.34,7075.0,375.1064,375.1358,374.852,375.0575,7075.0
2021-07-28 13:10:00,383.33,383.36,382.8,382.93,16515.0,375.0477,375.0771,374.5292,374.6564,16515.0
2021-07-28 13:15:00,383.0,383.13,382.5,382.56,13265.0,374.7248,374.852,374.2356,374.2944,13265.0
2021-07-28 13:20:00,382.49,382.63,382.37,382.5,9886.0,374.2259,374.3628,374.1085,374.2356,9886.0
2021-07-28 13:25:00,382.5,384.91,382.43,382.75,77340.0,374.2356,376.5936,374.1672,374.4802,77340.0
2021-07-28 13:30:00,382.7,383.2,382.69,382.99,15733.0,374.4313,374.9205,374.4215,374.7151,15733.0
2021-07-28 13:35:00,382.94,383.2,382.75,382.81,12910.0,374.6661,374.9205,374.4802,374.5389,12910.0
2021-07-28 13:40:00,382.84,383.24,382.83,383.2,12077.0,374.5683,374.9597,374.5585,374.9205,12077.0
2021-07-28 13:45:00,383.23,383.92,383.11,383.88,16320.0,374.9499,375.625,374.8325,375.5858,16320.0
2021-07-28 13:50:00,383.95,383.95,383.4,383.6,12894.0,375.6543,375.6543,375.1162,375.3119,12894.0
2021-07-28 13:55:00,383.55,383.93,383.46,383.89,15786.0,375.263,375.6347,375.1749,375.5956,15786.0
2021-07-28 14:00:00,383.99,384.73,383.0,384.28,16476.0,375.6935,376.4175,374.7248,375.9772,16476.0
2021-07-28 14:05:00,384.09,384.12,383.31,383.79,17162.0,375.7913,375.8206,375.0281,375.4978,17162.0
2021-07-28 14:10:00,383.91,384.2,383.83,383.91,33880.0,375.6152,375.8989,375.5369,375.6152,33880.0
2021-07-28 14:15:00,383.9,384.41,383.9,384.0,26308.0,375.6054,376.1044,375.6054,375.7032,26308.0
2021-07-28 14:20:00,383.87,384.12,383.72,383.94,14825.0,375.576,375.8206,375.4293,375.6445,14825.0
2021-07-28 14:25:00,383.88,383.94,383.69,383.93,10661.0,375.5858,375.6445,375.3999,375.6347,10661.0
2021-07-28 14:30:00,383.88,384.13,383.6,384.08,26226.0,375.5858,375.8304,375.3119,375.7815,26226.0
2021-07-28 14:35:00,383.96,384.12,383.39,383.96,19687.0,375.6641,375.8206,375.1064,375.6641,19687.0
2021-07-28 14:40:00,384.02,384.56,383.8,384.25,14523.0,375.7228,376.2511,375.5076,375.9478,14523.0
2021-07-28 14:45:00,384.29,385.12,384.26,385.06,14379.0,375.987,376.799,375.9576,376.7403,14379.0
2021-07-28 14:50:00,385.12,385.47,384.44,384.57,17358.0,376.799,377.1415,376.1337,376.2609,17358.0
2021-07-28 14:55:00,384.64,384.95,384.28,384.3,13998.0,376.3294,376.6327,375.9772,375.9968,13998.0
2021-07-28 15:00:00,384.37,384.98,384.37,384.56,37531.0,376.0652,376.6621,376.0652,376.2511,37531.0
2021-07-28 15:05:00,384.61,384.7,383.78,383.85,16969.0,376.3001,376.3881,375.488,375.5565,16969.0
2021-07-28 15:10:00,383.75,383.87,383.17,383.42,21481.0,375.4586,375.576,374.8912,375.1358,21481.0
2021-07-28 15:15:00,383.44,383.47,382.94,383.17,30538.0,375.1553,375.1847,374.6661,374.8912,30538.0
2021-07-28 15:20:00,383.12,383.29,382.53,382.84,33586.0,374.8423,375.0086,374.265,374.5683,33586.0
2021-07-28 15:25:00,382.85,383.41,382.82,383.21,21308.0,374.5781,375.126,374.5487,374.9303,21308.0
2021-07-28 15:30:00,383.29,383.6,383.22,383.55,33676.0,375.0086,375.3119,374.9401,375.263,33676.0
2021-07-28 15:35:00,383.56,383.83,383.45,383.65,20472.0,375.2727,375.5369,375.1651,375.3608,20472.0
2021-07-28 15:40:00,383.69,383.87,383.38,383.49,37817.0,375.3999,375.576,375.0966,375.2043,37817.0
2021-07-28 15:45:00,383.54,383.61,383.13,383.27,42785.0,375.2532,375.3217,374.852,374.989,42785.0
2021-07-28 15:50:00,383.28,383.34,382.32,382.69,98219.0,374.9988,375.0575,374.0595,374.4215,98219.0
2021-07-28 15:55:00,382.61,383.7,382.44,383.47,135767.0,374.3433,375.4097,374.1769,375.1847,135767.0
2021-07-29 09:30:00,387.5,392.41,387.5,391.7,174528.0,379.1276,383.9315,379.1276,383.2369,174528.0
2021-07-29 09:35:00,392.02,394.2,391.6,393.77,99189.0,383.55,385.6829,383.139,385.2621,99189.0
2021-07-29 09:40:00,393.85,393.86,389.98,390.8,35018.0,385.3404,385.3502,381.554,382.3563,35018.0
2021-07-29 09:45:00,390.67,391.37,389.62,391.31,48336.0,382.2291,382.914,381.2018,382.8553,48336.0
2021-07-29 09:50:00,391.05,391.74,390.53,391.16,33761.0,382.6009,383.276,382.0921,382.7085,33761.0
2021-07-29 09:55:00,391.15,391.31,390.62,391.09,24885.0,382.6988,382.8553,382.1802,382.64,24885.0
2021-07-29 10:00:00,391.1,391.68,390.66,391.56,53743.0,382.6498,383.2173,382.2193,383.0999,53743.0
2021-07-29 10:05:00,391.47,392.42,391.34,392.08,34828.0,383.0118,383.9413,382.8846,383.6087,34828.0
2021-07-29 10:10:00,392.08,394.02,391.93,393.36,59096.0,383.6087,385.5067,383.4619,384.861,59096.0
2021-07-29 10:15:00,393.27,393.32,391.86,392.87,28057.0,384.7729,384.8219,383.3934,384.3816,28057.0
2021-07-29 10:20:00,392.71,392.85,391.71,392.29,25464.0,384.225,384.362,383.2467,383.8141,25464.0
2021-07-29 10:25:00,392.47,392.73,391.1,391.6,20794.0,383.9902,384.2446,382.6498,383.139,20794.0
2021-07-29 10:30:00,391.76,392.07,390.86,391.37,14946.0,383.2956,383.5989,382.415,382.914,14946.0
2021-07-29 10:35:00,391.56,392.67,391.56,392.07,19085.0,383.0999,384.1859,383.0999,383.5989,19085.0
2021-07-29 10:40:00,392.06,392.8,391.99,392.18,21982.0,383.5891,384.3131,383.5206,383.7065,21982.0
2021-07-29 10:45:00,392.24,392.33,391.13,392.2,34828.0,383.7652,383.8533,382.6792,383.7261,34828.0
2021-07-29 10:50:00,392.0,393.87,391.69,393.69,15472.0,383.5304,385.36,383.2271,385.1839,15472.0
2021-07-29 10:55:00,393.85,394.73,393.68,394.57,59694.0,385.3404,386.2014,385.1741,386.0449,59694.0
2021-07-29 11:00:00,394.47,394.74,394.0,394.59,45234.0,385.947,386.2112,385.4872,386.0644,45234.0
2021-07-29 11:05:00,394.7,394.7,393.79,393.93,15409.0,386.1721,386.1721,385.2817,385.4187,15409.0
2021-07-29 11:10:00,393.96,394.14,392.24,392.24,22546.0,385.448,385.6242,383.7652,383.7652,22546.0
2021-07-29 11:15:00,392.46,392.62,391.23,391.65,30679.0,383.9804,384.137,382.777,383.188,30679.0
2021-07-29 11:20:00,391.65,391.75,391.15,391.59,26765.0,383.188,383.2858,382.6988,383.1292,26765.0
2021-07-29 11:25:00,391.41,391.43,390.75,390.95,48854.0,382.9531,382.9727,382.3074,382.5031,48854.0
2021-07-29 11:30:00,391.0,391.78,390.87,391.18,19957.0,382.552,383.3151,382.4248,382.7281,19957.0
2021-07-29 11:35:00,390.88,391.0,390.16,390.46,29826.0,382.4346,382.552,381.7301,382.0237,29826.0
2021-07-29 11:40:00,390.42,391.78,390.42,391.12,37619.0,381.9845,383.3151,381.9845,382.6694,37619.0
2021-07-29 11:45:00,391.02,391.31,390.66,391.16,20050.0,382.5716,382.8553,382.2193,382.7085,20050.0
2021-07-29 11:50:00,391.1,391.21,389.63,389.77,33787.0,382.6498,382.7575,381.2116,381.3486,33787.0
2021-07-29 11:55:00,389.64,390.02,389.26,389.94,27774.0,381.2214,381.5932,380.8496,381.5149,27774.0
2021-07-29 12:00:00,389.93,390.38,389.63,390.32,14636.0,381.5051,381.9454,381.2116,381.8867,14636.0
2021-07-29 12:05:00,390.21,390.27,388.6,388.79,33965.0,381.7791,381.8378,380.2038,380.3897,33965.0
2021-07-29 12:10:00,388.84,389.34,388.8,389.34,14507.0,380.4387,380.9279,380.3995,380.9279,14507.0
2021-07-29 12:15:00,389.34,391.42,389.25,390.88,57798.0,380.9279,382.9629,380.8398,382.4346,57798.0
2021-07-29 12:20:00,390.86,391.41,390.26,391.3,45730.0,382.415,382.9531,381.828,382.8455,45730.0
2021-07-29 12:25:00,391.41,391.94,391.25,391.61,14831.0,382.9531,383.4717,382.7966,383.1488,14831.0
2021-07-29 12:30:00,391.55,391.93,390.89,391.22,24418.0,383.0901,383.4619,382.4444,382.7672,24418.0
2021-07-29 12:35:00,391.14,391.37,390.92,391.34,10804.0,382.689,382.914,382.4737,382.8846,10804.0
2021-07-29 12:40:00,391.22,391.22,390.73,391.07,16890.0,382.7672,382.7672,382.2878,382.6205,16890.0
2021-07-29 12:45:00,391.17,391.24,390.74,390.93,9593.0,382.7183,382.7868,382.2976,382.4835,9593.0
2021-07-29 12:50:00,390.9,391.31,390.9,391.07,8070.0,382.4542,382.8553,382.4542,382.6205,8070.0
2021-07-29 12:55:00,391.13,391.25,390.57,391.04,9645.0,382.6792,382.7966,382.1313,382.5911,9645.0
2021-07-29 13:00:00,390.95,391.15,390.79,390.83,18958.0,382.5031,382.6988,382.3465,382.3857,18958.0
2021-07-29 13:05:00,390.83,390.85,390.46,390.46,9470.0,382.3857,382.4052,382.0237,382.0237,9470.0
2021-07-29 13:10:00,390.46,391.23,390.36,391.23,13819.0,382.0237,382.777,381.9258,382.777,13819.0
2021-07-29 13:15:00,391.27,391.46,390.72,391.0,15314.0,382.8162,383.0021,382.278,382.552,15314.0
2021-07-29 13:20:00,390.96,391.38,390.75,390.97,16658.0,382.5129,382.9238,382.3074,382.5226,16658.0
2021-07-29 13:25:00,391.1,391.1,390.61,390.77,12578.0,382.6498,382.6498,382.1704,382.327,12578.0
2021-07-29 13:30:00,390.71,391.28,390.71,391.28,31277.0,382.2683,382.8259,382.2683,382.8259,31277.0
2021-07-29 13:35:00,391.2,391.26,390.76,390.99,7462.0,382.7477,382.8064,382.3172,382.5422,7462.0
2021-07-29 13:40:00,390.94,391.0,389.94,390.17,11017.0,382.4933,382.552,381.5149,381.7399,11017.0
2021-07-29 13:45:00,390.17,390.6,389.92,390.6,15639.0,381.7399,382.1606,381.4953,382.1606,15639.0
2021-07-29 13:50:00,390.6,390.81,390.36,390.77,6911.0,382.1606,382.3661,381.9258,382.327,6911.0
2021-07-29 13:55:00,390.87,390.97,390.57,390.94,12238.0,382.4248,382.5226,382.1313,382.4933,12238.0
2021-07-29 14:00:00,390.85,391.77,390.84,391.64,14648.0,382.4052,383.3054,382.3955,383.1782,14648.0
2021-07-29 14:05:00,391.73,391.87,391.34,391.42,7971.0,383.2662,383.4032,382.8846,382.9629,7971.0
2021-07-29 14:10:00,391.49,391.94,391.46,391.71,6280.0,383.0314,383.4717,383.0021,383.2467,6280.0
2021-07-29 14:15:00,391.63,391.71,391.03,391.06,9577.0,383.1684,383.2467,382.5813,382.6107,9577.0
2021-07-29 14:20:00,391.0,391.07,390.31,390.81,14518.0,382.552,382.6205,381.8769,382.3661,14518.0
2021-07-29 14:25:00,390.86,390.94,390.59,390.74,6829.0,382.415,382.4933,382.1509,382.2976,6829.0
2021-07-29 14:30:00,390.8,390.84,390.17,390.41,10550.0,382.3563,382.3955,381.7399,381.9747,10550.0
2021-07-29 14:35:00,390.45,390.45,390.06,390.21,9200.0,382.0139,382.0139,381.6323,381.7791,9200.0
2021-07-29 14:40:00,390.25,390.25,389.32,389.86,21473.0,381.8182,381.8182,380.9083,381.4366,21473.0
2021-07-29 14:45:00,389.84,390.2,389.8,389.92,14290.0,381.4171,381.7693,381.3779,381.4953,14290.0
2021-07-29 14:50:00,389.93,390.15,389.68,389.9,9823.0,381.5051,381.7204,381.2605,381.4758,9823.0
2021-07-29 14:55:00,389.98,390.23,389.79,390.17,17375.0,381.554,381.7986,381.3681,381.7399,17375.0
2021-07-29 15:00:00,390.16,390.16,389.48,389.48,17259.0,381.7301,381.7301,381.0648,381.0648,17259.0
2021-07-29 15:05:00,389.47,390.29,389.16,390.21,20120.0,381.0551,381.8573,380.7517,381.7791,20120.0
2021-07-29 15:10:00,390.17,390.17,389.57,389.58,21868.0,381.7399,381.7399,381.1529,381.1627,21868.0
2021-07-29 15:15:00,389.49,389.99,389.19,389.77,23509.0,381.0746,381.5638,380.7811,381.3486,23509.0
2021-07-29 15:20:00,389.75,389.95,389.5,389.81,13108.0,381.329,381.5247,381.0844,381.3877,13108.0
2021-07-29 15:25:00,389.75,390.02,389.75,389.86,18122.0,381.329,381.5932,381.329,381.4366,18122.0
2021-07-29 15:30:00,389.86,389.92,389.4,389.6,21508.0,381.4366,381.4953,380.9866,381.1822,21508.0
2021-07-29 15:35:00,389.59,389.87,389.1,389.11,24580.0,381.1725,381.4464,380.693,380.7028,24580.0
2021-07-29 15:40:00,389.15,389.55,388.84,389.27,36120.0,380.742,381.1333,380.4387,380.8594,36120.0
2021-07-29 15:45:00,389.27,389.32,388.7,388.98,22813.0,380.8594,380.9083,380.3017,380.5756,22813.0
2021-07-29 15:50:00,389.0,389.32,388.69,389.19,45577.0,380.5952,380.9083,380.2919,380.7811,45577.0
2021-07-29 15:55:00,389.25,389.25,388.77,388.79,98198.0,380.8398,380.8398,380.3702,380.3897,98198.0
2021-07-30 09:30:00,389.0,389.0,386.48,387.68,64629.0,380.5952,380.5952,378.1297,379.3037,64629.0
2021-07-30 09:35:00,387.54,387.96,386.09,386.32,16051.0,379.1668,379.5777,377.7481,377.9731,16051.0
2021-07-30 09:40:00,386.23,386.85,385.63,385.63,23890.0,377.8851,378.4917,377.298,377.298,23890.0
2021-07-30 09:45:00,385.66,385.97,385.0,385.3,28254.0,377.3274,377.6307,376.6816,376.9751,28254.0
2021-07-30 09:50:00,385.4,385.95,385.34,385.81,12054.0,377.073,377.6111,377.0143,377.4741,12054.0
2021-07-30 09:55:00,385.62,386.27,385.25,385.51,27094.0,377.2882,377.9242,376.9262,377.1806,27094.0
2021-07-30 10:00:00,385.75,386.51,385.64,386.36,17192.0,377.4154,378.159,377.3078,378.0122,17192.0
2021-07-30 10:05:00,386.34,387.79,386.24,387.37,24741.0,377.9927,379.4113,377.8948,379.0004,24741.0
2021-07-30 10:10:00,387.31,387.33,386.57,386.85,18061.0,378.9417,378.9613,378.2177,378.4917,18061.0
2021-07-30 10:15:00,386.72,386.75,385.0,385.25,16518.0,378.3645,378.3938,376.6816,376.9262,16518.0
2021-07-30 10:20:00,385.35,385.58,385.01,385.41,24213.0,377.0241,377.2491,376.6914,377.0828,24213.0
2021-07-30 10:25:00,385.36,385.54,384.71,384.77,36967.0,377.0339,377.21,376.3979,376.4566,36967.0
2021-07-30 10:30:00,384.84,385.34,384.45,384.95,20059.0,376.5251,377.0143,376.1435,376.6327,20059.0
2021-07-30 10:35:00,385.01,385.21,384.78,385.21,16454.0,376.6914,376.8871,376.4664,376.8871,16454.0
2021-07-30 10:40:00,385.25,385.45,384.75,385.04,12438.0,376.9262,377.1219,376.437,376.7208,12438.0
2021-07-30 10:45:00,385.04,385.06,384.29,384.44,13609.0,376.7208,376.7403,375.987,376.1337,13609.0
2021-07-30 10:50:00,384.44,384.6,383.88,384.03,10873.0,376.1337,376.2903,375.5858,375.7326,10873.0
2021-07-30 10:55:00,384.03,384.21,383.77,383.86,16029.0,375.7326,375.9087,375.4782,375.5663,16029.0
2021-07-30 11:00:00,383.92,384.2,383.69,384.17,29494.0,375.625,375.8989,375.3999,375.8696,29494.0
2021-07-30 11:05:00,384.26,385.25,384.24,385.25,21239.0,375.9576,376.9262,375.9381,376.9262,21239.0
2021-07-30 11:10:00,385.3,386.0,384.95,385.65,16724.0,376.9751,377.66,376.6327,377.3176,16724.0
2021-07-30 11:15:00,385.66,385.74,384.71,385.22,45743.0,377.3274,377.4056,376.3979,376.8969,45743.0
2021-07-30 11:20:00,385.23,385.48,385.12,385.28,5691.0,376.9067,377.1513,376.799,376.9556,5691.0
2021-07-30 11:25:00,385.21,385.35,384.86,385.12,10396.0,376.8871,377.0241,376.5447,376.799,10396.0
2021-07-30 11:30:00,385.19,385.46,384.83,385.0,16236.0,376.8675,377.1317,376.5153,376.6816,16236.0
2021-07-30 11:35:00,384.96,385.04,384.17,384.17,14238.0,376.6425,376.7208,375.8696,375.8696,14238.0
2021-07-30 11:40:00,384.25,384.67,384.02,384.34,9184.0,375.9478,376.3588,375.7228,376.0359,9184.0
2021-07-30 11:45:00,384.44,384.56,383.5,383.67,16660.0,376.1337,376.2511,375.214,375.3804,16660.0
2021-07-30 11:50:00,383.69,384.26,383.69,384.12,11596.0,375.3999,375.9576,375.3999,375.8206,11596.0
2021-07-30 11:55:00,384.17,384.61,384.06,384.27,10783.0,375.8696,376.3001,375.7619,375.9674,10783.0
2021-07-30 12:00:00,384.26,384.68,384.2,384.67,8189.0,375.9576,376.3685,375.8989,376.3588,8189.0
2021-07-30 12:05:00,384.68,384.99,384.54,384.59,6158.0,376.3685,376.6718,376.2316,376.2805,6158.0
2021-07-30 12:10:00,384.48,384.66,384.41,384.56,10367.0,376.1729,376.349,376.1044,376.2511,10367.0
2021-07-30 12:15:00,384.54,384.63,384.3,384.6,13961.0,376.2316,376.3196,375.9968,376.2903,13961.0
2021-07-30 12:20:00,384.57,384.57,384.0,384.05,9204.0,376.2609,376.2609,375.7032,375.7522,9204.0
2021-07-30 12:25:00,384.01,384.06,383.4,383.41,10897.0,375.713,375.7619,375.1162,375.126,10897.0
2021-07-30 12:30:00,383.4,383.55,383.15,383.44,27876.0,375.1162,375.263,374.8716,375.1553,27876.0
2021-07-30 12:35:00,383.38,383.46,383.08,383.32,13086.0,375.0966,375.1749,374.8031,375.0379,13086.0
2021-07-30 12:40:00,383.35,383.61,383.33,383.57,5112.0,375.0673,375.3217,375.0477,375.2825,5112.0
2021-07-30 12:45:00,383.57,383.89,383.57,383.89,6492.0,375.2825,375.5956,375.2825,375.5956,6492.0
2021-07-30 12:50:00,383.88,384.28,383.75,384.27,7921.0,375.5858,375.9772,375.4586,375.9674,7921.0
2021-07-30 12:55:00,384.37,384.88,384.36,384.65,6515.0,376.0652,376.5642,376.0555,376.3392,6515.0
2021-07-30 13:00:00,384.67,384.74,384.06,384.33,8765.0,376.3588,376.4272,375.7619,376.0261,8765.0
2021-07-30 13:05:00,384.34,384.79,384.34,384.62,5778.0,376.0359,376.4762,376.0359,376.3098,5778.0
2021-07-30 13:10:00,384.54,384.94,384.54,384.83,4477.0,376.2316,376.6229,376.2316,376.5153,4477.0
2021-07-30 13:15:00,384.97,385.03,384.55,384.55,8847.0,376.6523,376.711,376.2414,376.2414,8847.0
2021-07-30 13:20:00,384.65,384.88,384.59,384.65,5859.0,376.3392,376.5642,376.2805,376.3392,5859.0
2021-07-30 13:25:00,384.72,385.06,384.72,385.02,6943.0,376.4077,376.7403,376.4077,376.7012,6943.0
2021-07-30 13:30:00,384.96,385.53,384.96,385.47,5720.0,376.6425,377.2002,376.6425,377.1415,5720.0
2021-07-30 13:35:00,385.52,385.79,385.41,385.62,5404.0,377.1904,377.4546,377.0828,377.2882,5404.0
2021-07-30 13:40:00,385.63,385.8,385.61,385.63,4630.0,377.298,377.4643,377.2785,377.298,4630.0
2021-07-30 13:45:00,385.61,385.67,385.2,385.38,3684.0,377.2785,377.3372,376.8773,377.0534,3684.0
2021-07-30 13:50:00,385.4,385.63,385.24,385.39,4856.0,377.073,377.298,376.9164,377.0632,4856.0
2021-07-30 13:55:00,385.49,385.74,385.41,385.56,6908.0,377.161,377.4056,377.0828,377.2295,6908.0
2021-07-30 14:00:00,385.51,385.57,385.28,385.38,8181.0,377.1806,377.2393,376.9556,377.0534,8181.0
2021-07-30 14:05:00,385.38,385.55,385.23,385.49,3835.0,377.0534,377.2197,376.9067,377.161,3835.0
2021-07-30 14:10:00,385.61,385.61,385.34,385.54,4296.0,377.2785,377.2785,377.0143,377.21,4296.0
2021-07-30 14:15:00,385.53,385.6,385.24,385.58,7166.0,377.2002,377.2687,376.9164,377.2491,7166.0
2021-07-30 14:20:00,385.57,385.78,385.41,385.5,15374.0,377.2393,377.4448,377.0828,377.1708,15374.0
2021-07-30 14:25:00,385.7,385.94,385.53,385.64,9918.0,377.3665,377.6013,377.2002,377.3078,9918.0
2021-07-30 14:30:00,385.63,385.78,385.53,385.55,6616.0,377.298,377.4448,377.2002,377.2197,6616.0
2021-07-30 14:35:00,385.49,385.54,384.62,384.77,16553.0,377.161,377.21,376.3098,376.4566,16553.0
2021-07-30 14:40:00,384.75,385.32,384.66,385.13,6684.0,376.437,376.9947,376.349,376.8088,6684.0
2021-07-30 14:45:00,385.2,385.63,385.2,385.48,4971.0,376.8773,377.298,376.8773,377.1513,4971.0
2021-07-30 14:50:00,385.5,385.85,385.5,385.67,6093.0,377.1708,377.5133,377.1708,377.3372,6093.0
2021-07-30 14:55:00,385.67,386.05,385.67,385.91,13352.0,377.3372,377.7089,377.3372,377.572,13352.0
2021-07-30 15:00:00,385.96,386.21,385.87,386.21,10415.0,377.6209,377.8655,377.5328,377.8655,10415.0
2021-07-30 15:05:00,386.25,386.3,385.74,385.87,12791.0,377.9046,377.9535,377.4056,377.5328,12791.0
2021-07-30 15:10:00,385.88,385.93,385.6,385.61,8360.0,377.5426,377.5915,377.2687,377.2785,8360.0
2021-07-30 15:15:00,385.61,385.8,385.55,385.75,12065.0,377.2785,377.4643,377.2197,377.4154,12065.0
2021-07-30 15:20:00,385.78,385.79,385.18,385.27,9333.0,377.4448,377.4546,376.8577,376.9458,9333.0
2021-07-30 15:25:00,385.21,385.58,385.16,385.47,10481.0,376.8871,377.2491,376.8382,377.1415,10481.0
2021-07-30 15:30:00,385.48,387.17,385.43,386.65,61103.0,377.1513,378.8047,377.1023,378.296,61103.0
2021-07-30 15:35:00,386.67,386.75,385.83,385.96,21303.0,378.3155,378.3938,377.4937,377.6209,21303.0
2021-07-30 15:40:00,386.07,386.45,385.83,385.86,34057.0,377.7285,378.1003,377.4937,377.523,34057.0
2021-07-30 15:45:00,385.79,386.05,385.56,386.05,26688.0,377.4546,377.7089,377.2295,377.7089,26688.0
2021-07-30 15:50:00,386.01,386.09,385.66,385.79,46928.0,377.6698,377.7481,377.3274,377.4546,46928.0
2021-07-30 15:55:00,385.85,386.26,385.6,385.94,119380.0,377.5133,377.9144,377.2687,377.6013,119380.0
2021-08-02 09:30:00,389.3,389.98,388.02,388.57,91870.0,380.8887,381.554,379.6364,380.1745,91870.0
2021-08-02 09:35:00,388.41,388.99,387.92,388.4,21131.0,380.018,380.5854,379.5385,380.0082,21131.0
2021-08-02 09:40:00,388.35,388.79,387.15,387.15,21352.0,379.9593,380.3897,378.7852,378.7852,21352.0
2021-08-02 09:45:00,387.28,387.31,386.37,387.13,26483.0,378.9124,378.9417,378.022,378.7656,26483.0
2021-08-02 09:50:00,386.94,387.0,385.18,385.43,20106.0,378.5797,378.6384,376.8577,377.1023,20106.0
2021-08-02 09:55:00,385.47,385.67,385.0,385.07,31236.0,377.1415,377.3372,376.6816,376.7501,31236.0
2021-08-02 10:00:00,385.01,385.53,384.42,384.54,25730.0,376.6914,377.2002,376.1142,376.2316,25730.0
2021-08-02 10:05:00,384.59,385.09,384.07,385.09,11132.0,376.2805,376.7697,375.7717,376.7697,11132.0
2021-08-02 10:10:00,385.03,385.96,385.03,385.96,21546.0,376.711,377.6209,376.711,377.6209,21546.0
2021-08-02 10:15:00,385.86,386.69,385.85,386.69,13194.0,377.523,378.3351,377.5133,378.3351,13194.0
2021-08-02 10:20:00,386.64,386.74,386.21,386.3,8664.0,378.2862,378.384,377.8655,377.9535,8664.0
2021-08-02 10:25:00,386.42,386.61,386.01,386.41,12984.0,378.071,378.2568,377.6698,378.0612,12984.0
2021-08-02 10:30:00,386.37,386.77,385.69,385.69,15795.0,378.022,378.4134,377.3567,377.3567,15795.0
2021-08-02 10:35:00,385.59,385.63,384.73,384.89,8322.0,377.2589,377.298,376.4175,376.574,8322.0
2021-08-02 10:40:00,384.91,385.26,384.77,384.82,5640.0,376.5936,376.936,376.4566,376.5055,5640.0
2021-08-02 10:45:00,384.79,385.31,384.6,384.92,13484.0,376.4762,376.9849,376.2903,376.6034,13484.0
2021-08-02 10:50:00,385.07,385.11,384.48,384.74,10335.0,376.7501,376.7893,376.1729,376.4272,10335.0
2021-08-02 10:55:00,384.8,384.83,384.19,384.35,8209.0,376.486,376.5153,375.8891,376.0457,8209.0
2021-08-02 11:00:00,384.44,384.51,383.81,384.4,13237.0,376.1337,376.2022,375.5173,376.0946,13237.0
2021-08-02 11:05:00,384.43,384.79,384.18,384.72,21546.0,376.1239,376.4762,375.8793,376.4077,21546.0
2021-08-02 11:10:00,384.88,384.96,384.38,384.81,9471.0,376.5642,376.6425,376.075,376.4957,9471.0
2021-08-02 11:15:00,384.67,384.67,383.85,383.96,11900.0,376.3588,376.3588,375.5565,375.6641,11900.0
2021-08-02 11:20:00,383.98,384.86,383.81,384.39,13680.0,375.6837,376.5447,375.5173,376.0848,13680.0
2021-08-02 11:25:00,384.39,385.06,384.32,384.79,8834.0,376.0848,376.7403,376.0163,376.4762,8834.0
2021-08-02 11:30:00,384.88,385.17,384.67,384.73,9254.0,376.5642,376.848,376.3588,376.4175,9254.0
2021-08-02 11:35:00,384.76,384.88,383.81,383.89,9901.0,376.4468,376.5642,375.5173,375.5956,9901.0
2021-08-02 11:40:00,383.9,384.17,383.52,383.59,10321.0,375.6054,375.8696,375.2336,375.3021,10321.0
2021-08-02 11:45:00,383.5,383.54,383.1,383.31,12959.0,375.214,375.2532,374.8227,375.0281,12959.0
2021-08-02 11:50:00,383.38,383.45,382.63,382.63,13147.0,375.0966,375.1651,374.3628,374.3628,13147.0
2021-08-02 11:55:00,382.65,382.9,381.77,382.05,24575.0,374.3824,374.627,373.5214,373.7954,24575.0
2021-08-02 12:00:00,382.04,382.12,381.5,381.5,17175.0,373.7856,373.8639,373.2573,373.2573,17175.0
2021-08-02 12:05:00,381.52,381.52,381.06,381.34,13417.0,373.2768,373.2768,372.8268,373.1007,13417.0
2021-08-02 12:10:00,381.34,382.57,381.17,382.02,19510.0,373.1007,374.3041,372.9344,373.766,19510.0
2021-08-02 12:15:00,381.98,382.03,381.38,381.41,10377.0,373.7269,373.7758,373.1398,373.1692,10377.0
2021-08-02 12:20:00,381.44,381.79,381.25,381.56,12348.0,373.1985,373.541,373.0127,373.316,12348.0
2021-08-02 12:25:00,381.68,381.69,381.36,381.68,9477.0,373.4334,373.4431,373.1203,373.4334,9477.0
2021-08-02 12:30:00,381.65,381.84,380.91,380.91,15790.0,373.404,373.5899,372.68,372.68,15790.0
2021-08-02 12:35:00,381.0,381.12,380.78,380.83,14488.0,372.7681,372.8855,372.5528,372.6017,14488.0
2021-08-02 12:40:00,380.79,381.1,380.54,380.91,16895.0,372.5626,372.8659,372.318,372.68,16895.0
2021-08-02 12:45:00,380.92,380.95,380.46,380.68,10424.0,372.6898,372.7191,372.2397,372.455,10424.0
2021-08-02 12:50:00,380.7,380.7,380.17,380.21,14228.0,372.4745,372.4745,371.956,371.9951,14228.0
2021-08-02 12:55:00,380.19,380.36,379.61,379.91,26213.0,371.9756,372.1419,371.4081,371.7016,26213.0
2021-08-02 13:00:00,379.83,380.06,379.62,379.85,15911.0,371.6233,371.8484,371.4179,371.6429,15911.0
2021-08-02 13:05:00,379.91,379.95,379.6,379.8,6624.0,371.7016,371.7407,371.3983,371.594,6624.0
2021-08-02 13:10:00,379.74,379.87,379.61,379.72,16227.0,371.5353,371.6625,371.4081,371.5157,16227.0
2021-08-02 13:15:00,379.72,379.73,379.21,379.5,17260.0,371.5157,371.5255,371.0167,371.3005,17260.0
2021-08-02 13:20:00,379.48,379.61,378.91,378.92,17152.0,371.2809,371.4081,370.7232,370.733,17152.0
2021-08-02 13:25:00,379.02,379.02,378.52,378.62,16459.0,370.8308,370.8308,370.3416,370.4395,16459.0
2021-08-02 13:30:00,378.62,378.62,377.64,378.24,28192.0,370.4395,370.4395,369.4807,370.0677,28192.0
2021-08-02 13:35:00,378.24,378.24,377.55,377.56,12746.0,370.0677,370.0677,369.3926,369.4024,12746.0
2021-08-02 13:40:00,377.71,377.98,377.2,377.37,22412.0,369.5491,369.8133,369.0502,369.2165,22412.0
2021-08-02 13:45:00,377.43,377.76,377.26,377.39,18382.0,369.2752,369.5981,369.1089,369.2361,18382.0
2021-08-02 13:50:00,377.4,377.62,377.03,377.22,24118.0,369.2458,369.4611,368.8838,369.0697,24118.0
2021-08-02 13:55:00,377.11,377.56,377.11,377.24,26760.0,368.9621,369.4024,368.9621,369.0893,26760.0
2021-08-02 14:00:00,377.11,377.37,376.13,376.3,23652.0,368.9621,369.2165,368.0033,368.1696,23652.0
2021-08-02 14:05:00,376.16,376.95,376.16,376.45,17265.0,368.0326,368.8056,368.0326,368.3164,17265.0
2021-08-02 14:10:00,376.45,376.78,376.25,376.5,35658.0,368.3164,368.6392,368.1207,368.3653,35658.0
2021-08-02 14:15:00,376.51,377.02,376.27,376.85,49677.0,368.3751,368.874,368.1403,368.7077,49677.0
2021-08-02 14:20:00,376.92,376.93,376.34,376.35,26585.0,368.7762,368.786,368.2087,368.2185,26585.0
2021-08-02 14:25:00,376.31,376.41,376.0,376.06,21025.0,368.1794,368.2772,367.8761,367.9348,21025.0
2021-08-02 14:30:00,376.02,376.15,375.77,376.05,26588.0,367.8957,368.0228,367.6511,367.925,26588.0
2021-08-02 14:35:00,376.11,376.22,375.55,375.94,25219.0,367.9837,368.0913,367.4358,367.8174,25219.0
2021-08-02 14:40:00,375.96,376.18,375.72,375.78,17889.0,367.837,368.0522,367.6021,367.6608,17889.0
2021-08-02 14:45:00,375.85,375.92,375.67,375.75,12676.0,367.7293,367.7978,367.5532,367.6315,12676.0
2021-08-02 14:50:00,375.82,376.11,375.25,375.49,35366.0,367.7,367.9837,367.1423,367.3771,35366.0
2021-08-02 14:55:00,375.5,375.86,375.44,375.65,14315.0,367.3869,367.7391,367.3282,367.5336,14315.0
2021-08-02 15:00:00,375.57,376.0,375.5,375.8,15145.0,367.4554,367.8761,367.3869,367.6804,15145.0
2021-08-02 15:05:00,375.82,375.86,375.16,375.16,12151.0,367.7,367.7391,367.0542,367.0542,12151.0
2021-08-02 15:10:00,375.19,375.39,374.56,375.39,31171.0,367.0836,367.2793,366.4672,367.2793,31171.0
2021-08-02 15:15:00,375.34,375.39,375.03,375.36,14883.0,367.2303,367.2793,366.927,367.2499,14883.0
2021-08-02 15:20:00,375.32,375.88,375.21,375.74,14014.0,367.2108,367.7587,367.1032,367.6217,14014.0
2021-08-02 15:25:00,375.78,376.06,375.65,375.65,23947.0,367.6608,367.9348,367.5336,367.5336,23947.0
2021-08-02 15:30:00,375.63,375.97,375.32,375.81,34549.0,367.5141,367.8467,367.2108,367.6902,34549.0
2021-08-02 15:35:00,375.81,375.86,375.25,375.33,41013.0,367.6902,367.7391,367.1423,367.2206,41013.0
2021-08-02 15:40:00,375.25,375.63,374.74,375.0,105152.0,367.1423,367.5141,366.6433,366.8977,105152.0
2021-08-02 15:45:00,375.0,375.69,374.98,375.27,109764.0,366.8977,367.5728,366.8781,367.1619,109764.0
2021-08-02 15:50:00,375.38,375.8,373.83,373.83,115093.0,367.2695,367.6804,365.753,365.753,115093.0
2021-08-02 15:55:00,373.97,375.33,373.8,375.32,266760.0,365.8899,367.2206,365.7236,367.2108,266760.0
2021-08-03 09:30:00,376.66,376.67,374.21,374.87,142362.0,368.5218,368.5316,366.1248,366.7705,142362.0
2021-08-03 09:35:00,374.78,374.78,371.82,372.05,69795.0,366.6824,366.6824,363.7864,364.0114,69795.0
2021-08-03 09:40:00,372.17,373.49,371.44,372.77,42633.0,364.1288,365.4203,363.4146,364.7159,42633.0
2021-08-03 09:45:00,372.91,373.41,371.87,371.87,28861.0,364.8528,365.342,363.8353,363.8353,28861.0
2021-08-03 09:50:00,371.82,371.83,369.39,369.76,46446.0,363.7864,363.7962,361.4089,361.7709,46446.0
2021-08-03 09:55:00,369.68,369.71,366.3,366.88,95887.0,361.6926,361.722,358.3857,358.9531,95887.0
2021-08-03 10:00:00,366.78,367.85,365.88,366.09,96511.0,358.8553,359.9022,357.9747,358.1802,96511.0
2021-08-03 10:05:00,366.09,367.16,365.23,365.42,48520.0,358.1802,359.2271,357.3388,357.5247,48520.0
2021-08-03 10:10:00,365.47,366.27,364.9,365.2,63983.0,357.5736,358.3563,357.0159,357.3094,63983.0
2021-08-03 10:15:00,365.13,366.37,364.77,366.22,58615.0,357.2409,358.4542,356.8887,358.3074,58615.0
2021-08-03 10:20:00,366.12,366.68,365.75,365.75,30180.0,358.2096,358.7575,357.8475,357.8475,30180.0
2021-08-03 10:25:00,365.66,366.07,365.09,365.52,61952.0,357.7595,358.1606,357.2018,357.6225,61952.0
2021-08-03 10:30:00,365.72,366.24,364.66,364.66,54863.0,357.8182,358.327,356.7811,356.7811,54863.0
2021-08-03 10:35:00,364.66,365.01,364.15,364.31,50208.0,356.7811,357.1235,356.2821,356.4387,50208.0
2021-08-03 10:40:00,364.35,364.81,363.12,363.22,115599.0,356.4778,356.9279,355.2744,355.3722,115599.0
2021-08-03 10:45:00,363.23,363.95,363.15,363.83,69900.0,355.382,356.0864,355.3037,355.969,69900.0
2021-08-03 10:50:00,363.83,364.32,363.69,364.0,70984.0,355.969,356.4484,355.8321,356.1354,70984.0
2021-08-03 10:55:00,363.9,364.23,362.77,363.01,64631.0,356.0375,356.3604,354.9319,355.1668,64631.0
2021-08-03 11:00:00,363.28,363.71,362.63,362.64,34248.0,355.4309,355.8516,354.795,354.8047,34248.0
2021-08-03 11:05:00,362.64,362.69,361.68,362.18,54637.0,354.8047,354.8537,353.8655,354.3547,54637.0
2021-08-03 11:10:00,362.25,362.62,361.88,362.19,37591.0,354.4232,354.7852,354.0612,354.3645,37591.0
2021-08-03 11:15:00,362.14,362.15,360.93,361.03,60393.0,354.3155,354.3253,353.1317,353.2295,60393.0
2021-08-03 11:20:00,361.02,361.1,360.1,360.2,80931.0,353.2197,353.298,352.3196,352.4175,80931.0
2021-08-03 11:25:00,360.24,362.21,359.57,362.19,136767.0,352.4566,354.384,351.8011,354.3645,136767.0
2021-08-03 11:30:00,362.09,363.06,362.09,362.75,60705.0,354.2666,355.2157,354.2666,354.9124,60705.0
2021-08-03 11:35:00,362.79,363.4,361.5,362.52,184335.0,354.9515,355.5483,353.6894,354.6873,184335.0
2021-08-03 11:40:00,362.52,363.55,362.32,363.4,72771.0,354.6873,355.6951,354.4917,355.5483,72771.0
2021-08-03 11:45:00,363.42,363.77,362.77,363.2,44146.0,355.5679,355.9103,354.9319,355.3526,44146.0
2021-08-03 11:50:00,363.25,363.25,362.61,362.88,27060.0,355.4016,355.4016,354.7754,355.0396,27060.0
2021-08-03 11:55:00,362.91,363.75,362.91,363.75,50990.0,355.0689,355.8908,355.0689,355.8908,50990.0
2021-08-03 12:00:00,363.68,364.45,363.57,363.92,64479.0,355.8223,356.5756,355.7147,356.0571,64479.0
2021-08-03 12:05:00,363.92,364.07,363.68,363.96,30717.0,356.0571,356.2038,355.8223,356.0962,30717.0
2021-08-03 12:10:00,364.01,364.05,363.45,363.65,28616.0,356.1451,356.1843,355.5972,355.7929,28616.0
2021-08-03 12:15:00,363.72,364.33,363.71,364.19,50011.0,355.8614,356.4582,355.8516,356.3213,50011.0
2021-08-03 12:20:00,364.19,364.68,364.13,364.52,27741.0,356.3213,356.8007,356.2626,356.6441,27741.0
2021-08-03 12:25:00,364.52,365.09,364.47,364.85,24733.0,356.6441,357.2018,356.5952,356.967,24733.0
2021-08-03 12:30:00,364.84,364.91,364.58,364.58,24661.0,356.9572,357.0257,356.7028,356.7028,24661.0
2021-08-03 12:35:00,364.58,365.27,364.55,365.22,28866.0,356.7028,357.3779,356.6735,357.329,28866.0
2021-08-03 12:40:00,365.22,365.6,365.21,365.37,24296.0,357.329,357.7008,357.3192,357.4758,24296.0
2021-08-03 12:45:00,365.37,366.39,365.37,366.2,103746.0,357.4758,358.4737,357.4758,358.2878,103746.0
2021-08-03 12:50:00,366.32,366.88,365.97,366.63,69004.0,358.4052,358.9531,358.0628,358.7085,69004.0
2021-08-03 12:55:00,366.64,366.8,365.57,366.41,51648.0,358.7183,358.8749,357.6714,358.4933,51648.0
2021-08-03 13:00:00,366.44,366.55,366.14,366.36,39482.0,358.5226,358.6303,358.2291,358.4444,39482.0
2021-08-03 13:05:00,366.37,366.42,365.94,366.31,32088.0,358.4542,358.5031,358.0334,358.3955,32088.0
2021-08-03 13:10:00,366.2,366.43,365.29,365.57,37256.0,358.2878,358.5129,357.3975,357.6714,37256.0
2021-08-03 13:15:00,365.59,365.95,365.31,365.37,33672.0,357.691,358.0432,357.4171,357.4758,33672.0
2021-08-03 13:20:00,365.32,365.86,365.05,365.83,31034.0,357.4268,357.9552,357.1627,357.9258,31034.0
2021-08-03 13:25:00,365.9,366.19,365.76,366.09,28177.0,357.9943,358.278,357.8573,358.1802,28177.0
2021-08-03 13:30:00,366.18,367.45,366.13,367.18,51574.0,358.2683,359.5108,358.2193,359.2467,51574.0
2021-08-03 13:35:00,367.13,367.34,366.34,366.64,21141.0,359.1977,359.4032,358.4248,358.7183,21141.0
2021-08-03 13:40:00,366.7,366.82,366.44,366.5,20460.0,358.777,358.8944,358.5226,358.5813,20460.0
2021-08-03 13:45:00,366.57,366.69,366.04,366.36,17052.0,358.6498,358.7672,358.1313,358.4444,17052.0
2021-08-03 13:50:00,366.36,366.63,366.13,366.36,17305.0,358.4444,358.7085,358.2193,358.4444,17305.0
2021-08-03 13:55:00,366.29,366.44,366.11,366.17,18991.0,358.3759,358.5226,358.1998,358.2585,18991.0
2021-08-03 14:00:00,366.29,366.58,366.02,366.36,27703.0,358.3759,358.6596,358.1117,358.4444,27703.0
2021-08-03 14:05:00,366.38,367.01,366.13,366.88,22667.0,358.4639,359.0803,358.2193,358.9531,22667.0
2021-08-03 14:10:00,366.9,367.16,366.75,366.98,23949.0,358.9727,359.2271,358.8259,359.051,23949.0
2021-08-03 14:15:00,366.93,367.11,366.86,367.05,21757.0,359.0021,359.1782,358.9336,359.1195,21757.0
2021-08-03 14:20:00,367.06,367.12,366.47,366.47,17341.0,359.1292,359.1879,358.552,358.552,17341.0
2021-08-03 14:25:00,366.52,367.07,366.47,366.78,18052.0,358.6009,359.139,358.552,358.8553,18052.0
2021-08-03 14:30:00,366.78,367.26,366.65,366.92,26939.0,358.8553,359.3249,358.7281,358.9923,26939.0
2021-08-03 14:35:00,367.04,367.42,366.64,366.81,47530.0,359.1097,359.4815,358.7183,358.8846,47530.0
2021-08-03 14:40:00,366.81,366.93,366.63,366.81,30252.0,358.8846,359.0021,358.7085,358.8846,30252.0
2021-08-03 14:45:00,366.77,366.93,366.2,366.2,47148.0,358.8455,359.0021,358.2878,358.2878,47148.0
2021-08-03 14:50:00,366.22,366.39,366.07,366.26,23157.0,358.3074,358.4737,358.1606,358.3465,23157.0
2021-08-03 14:55:00,366.26,366.79,366.22,366.73,25989.0,358.3465,358.8651,358.3074,358.8064,25989.0
2021-08-03 15:00:00,366.77,366.85,366.16,366.37,47362.0,358.8455,358.9238,358.2487,358.4542,47362.0
2021-08-03 15:05:00,366.42,366.67,366.21,366.29,51251.0,358.5031,358.7477,358.2976,358.3759,51251.0
2021-08-03 15:10:00,366.28,366.28,365.81,366.0,30018.0,358.3661,358.3661,357.9063,358.0921,30018.0
2021-08-03 15:15:00,366.02,366.58,365.93,366.54,61699.0,358.1117,358.6596,358.0237,358.6205,61699.0
2021-08-03 15:20:00,366.49,367.52,366.3,367.41,32344.0,358.5716,359.5793,358.3857,359.4717,32344.0
2021-08-03 15:25:00,367.41,367.48,366.93,367.1,36671.0,359.4717,359.5402,359.0021,359.1684,36671.0
2021-08-03 15:30:00,367.04,367.16,366.35,366.57,87145.0,359.1097,359.2271,358.4346,358.6498,87145.0
2021-08-03 15:35:00,366.61,366.82,366.09,366.09,41031.0,358.689,358.8944,358.1802,358.1802,41031.0
2021-08-03 15:40:00,366.13,367.48,366.12,366.99,79713.0,358.2193,359.5402,358.2096,359.0608,79713.0
2021-08-03 15:45:00,366.99,367.48,366.9,367.03,45594.0,359.0608,359.5402,358.9727,359.0999,45594.0
2021-08-03 15:50:00,367.0,367.65,366.79,367.49,104014.0,359.0705,359.7065,358.8651,359.55,104014.0
2021-08-03 15:55:00,367.52,367.8,367.14,367.7,191258.0,359.5793,359.8533,359.2075,359.7554,191258.0
2021-08-04 09:30:00,367.28,368.34,365.5,367.16,115672.0,359.3445,360.3816,357.603,359.2271,115672.0
2021-08-04 09:35:00,367.17,369.0,367.13,368.14,50956.0,359.2369,361.0273,359.1977,360.1859,50956.0
2021-08-04 09:40:00,368.12,369.07,367.39,367.96,47977.0,360.1663,361.0958,359.4521,360.0098,47977.0
2021-08-04 09:45:00,367.81,368.04,365.93,365.97,42715.0,359.863,360.0881,358.0237,358.0628,42715.0
2021-08-04 09:50:00,365.91,366.85,365.6,366.85,67203.0,358.0041,358.9238,357.7008,358.9238,67203.0
2021-08-04 09:55:00,366.84,367.71,366.37,367.36,25947.0,358.914,359.7652,358.4542,359.4228,25947.0
2021-08-04 10:00:00,367.37,367.53,366.65,366.92,39299.0,359.4325,359.5891,358.7281,358.9923,39299.0
2021-08-04 10:05:00,366.88,367.23,366.28,367.12,39083.0,358.9531,359.2956,358.3661,359.1879,39083.0
2021-08-04 10:10:00,367.16,367.35,366.16,366.38,38629.0,359.2271,359.413,358.2487,358.4639,38629.0
2021-08-04 10:15:00,366.42,366.51,365.72,365.85,28710.0,358.5031,358.5911,357.8182,357.9454,28710.0
2021-08-04 10:20:00,365.85,365.85,364.67,364.78,31357.0,357.9454,357.9454,356.7909,356.8985,31357.0
2021-08-04 10:25:00,364.91,365.5,364.67,364.85,19600.0,357.0257,357.603,356.7909,356.967,19600.0
2021-08-04 10:30:00,364.72,364.72,364.17,364.29,21337.0,356.8398,356.8398,356.3017,356.4191,21337.0
2021-08-04 10:35:00,364.36,364.55,364.17,364.19,16037.0,356.4876,356.6735,356.3017,356.3213,16037.0
2021-08-04 10:40:00,364.24,365.27,364.14,364.25,53212.0,356.3702,357.3779,356.2723,356.38,53212.0
2021-08-04 10:45:00,364.39,365.0,364.24,364.74,20329.0,356.5169,357.1138,356.3702,356.8594,20329.0
2021-08-04 10:50:00,364.67,364.78,363.87,363.87,29495.0,356.7909,356.8985,356.0082,356.0082,29495.0
2021-08-04 10:55:00,363.9,364.1,363.43,363.83,25854.0,356.0375,356.2332,355.5777,355.969,25854.0
2021-08-04 11:00:00,363.84,364.31,363.83,363.94,21793.0,355.9788,356.4387,355.969,356.0767,21793.0
2021-08-04 11:05:00,363.83,364.88,363.83,364.8,26515.0,355.969,356.9963,355.969,356.9181,26515.0
2021-08-04 11:10:00,364.93,365.14,364.74,365.07,23646.0,357.0453,357.2507,356.8594,357.1822,23646.0
2021-08-04 11:15:00,365.07,365.91,364.99,365.7,16426.0,357.1822,358.0041,357.104,357.7986,16426.0
2021-08-04 11:20:00,365.65,366.2,365.6,366.18,15227.0,357.7497,358.2878,357.7008,358.2683,15227.0
2021-08-04 11:25:00,366.26,366.42,365.66,365.74,18614.0,358.3465,358.5031,357.7595,357.8378,18614.0
2021-08-04 11:30:00,365.81,366.44,365.5,366.42,12691.0,357.9063,358.5226,357.603,358.5031,12691.0
2021-08-04 11:35:00,366.34,366.38,365.83,365.91,16897.0,358.4248,358.4639,357.9258,358.0041,16897.0
2021-08-04 11:40:00,366.0,366.22,365.44,365.63,16245.0,358.0921,358.3074,357.5442,357.7301,16245.0
2021-08-04 11:45:00,365.53,365.78,365.0,365.0,14312.0,357.6323,357.8769,357.1138,357.1138,14312.0
2021-08-04 11:50:00,365.06,365.22,364.72,364.73,14218.0,357.1725,357.329,356.8398,356.8496,14218.0
2021-08-04 11:55:00,364.82,365.06,364.55,364.67,12694.0,356.9376,357.1725,356.6735,356.7909,12694.0
2021-08-04 12:00:00,364.7,365.13,364.66,364.92,9640.0,356.8202,357.2409,356.7811,357.0355,9640.0
2021-08-04 12:05:00,365.05,365.52,364.92,365.52,6963.0,357.1627,357.6225,357.0355,357.6225,6963.0
2021-08-04 12:10:00,365.5,365.86,365.37,365.86,6864.0,357.603,357.9552,357.4758,357.9552,6864.0
2021-08-04 12:15:00,365.75,365.95,365.45,365.53,6756.0,357.8475,358.0432,357.554,357.6323,6756.0
2021-08-04 12:20:00,365.52,365.58,364.96,365.05,8747.0,357.6225,357.6812,357.0746,357.1627,8747.0
2021-08-04 12:25:00,365.22,365.48,364.66,364.77,4786.0,357.329,357.5834,356.7811,356.8887,4786.0
2021-08-04 12:30:00,364.85,365.08,364.47,364.91,8536.0,356.967,357.192,356.5952,357.0257,8536.0
2021-08-04 12:35:00,364.92,365.08,364.61,364.85,7100.0,357.0355,357.192,356.7322,356.967,7100.0
2021-08-04 12:40:00,364.84,365.0,364.67,364.67,6553.0,356.9572,357.1138,356.7909,356.7909,6553.0
2021-08-04 12:45:00,364.73,365.24,364.73,365.12,8328.0,356.8496,357.3486,356.8496,357.2312,8328.0
2021-08-04 12:50:00,365.18,365.4,364.87,365.34,8134.0,357.2899,357.5051,356.9866,357.4464,8134.0
2021-08-04 12:55:00,365.34,365.58,365.23,365.52,5323.0,357.4464,357.6812,357.3388,357.6225,5323.0
2021-08-04 13:00:00,365.42,365.89,365.34,365.84,8780.0,357.5247,357.9845,357.4464,357.9356,8780.0
2021-08-04 13:05:00,365.91,366.02,365.67,365.95,9564.0,358.0041,358.1117,357.7693,358.0432,9564.0
2021-08-04 13:10:00,366.08,366.47,366.08,366.44,5940.0,358.1704,358.552,358.1704,358.5226,5940.0
2021-08-04 13:15:00,366.5,366.67,366.29,366.61,13154.0,358.5813,358.7477,358.3759,358.689,13154.0
2021-08-04 13:20:00,366.58,366.94,366.58,366.9,11852.0,358.6596,359.0118,358.6596,358.9727,11852.0
2021-08-04 13:25:00,366.94,367.08,366.74,366.92,11734.0,359.0118,359.1488,358.8162,358.9923,11734.0
2021-08-04 13:30:00,367.0,367.19,366.55,366.77,11010.0,359.0705,359.2564,358.6303,358.8455,11010.0
2021-08-04 13:35:00,366.77,366.77,366.49,366.68,5292.0,358.8455,358.8455,358.5716,358.7575,5292.0
2021-08-04 13:40:00,366.86,366.98,366.72,366.8,7162.0,358.9336,359.051,358.7966,358.8749,7162.0
2021-08-04 13:45:00,366.84,367.23,366.84,367.07,14662.0,358.914,359.2956,358.914,359.139,14662.0
2021-08-04 13:50:00,366.98,367.61,366.9,367.56,10843.0,359.051,359.6674,358.9727,359.6184,10843.0
2021-08-04 13:55:00,367.62,368.16,367.58,367.91,41818.0,359.6771,360.2055,359.638,359.9609,41818.0
2021-08-04 14:00:00,367.91,368.71,367.86,368.55,20872.0,359.9609,360.7436,359.912,360.5871,20872.0
2021-08-04 14:05:00,368.54,368.93,368.53,368.8,8300.0,360.5773,360.9588,360.5675,360.8317,8300.0
2021-08-04 14:10:00,368.76,369.26,368.66,368.94,20255.0,360.7925,361.2817,360.6947,360.9686,20255.0
2021-08-04 14:15:00,368.93,369.04,368.55,368.65,16073.0,360.9588,361.0665,360.5871,360.6849,16073.0
2021-08-04 14:20:00,368.54,368.61,368.33,368.44,16896.0,360.5773,360.6458,360.3718,360.4794,16896.0
2021-08-04 14:25:00,368.33,368.43,368.22,368.34,11135.0,360.3718,360.4696,360.2642,360.3816,11135.0
2021-08-04 14:30:00,368.39,368.59,368.14,368.56,10049.0,360.4305,360.6262,360.1859,360.5968,10049.0
2021-08-04 14:35:00,368.56,368.73,368.4,368.73,8984.0,360.5968,360.7632,360.4403,360.7632,8984.0
2021-08-04 14:40:00,368.78,368.8,368.47,368.61,11846.0,360.8121,360.8317,360.5088,360.6458,11846.0
2021-08-04 14:45:00,368.57,368.57,367.7,367.86,16355.0,360.6066,360.6066,359.7554,359.912,16355.0
2021-08-04 14:50:00,367.82,368.12,367.49,368.12,13021.0,359.8728,360.1663,359.55,360.1663,13021.0
2021-08-04 14:55:00,368.11,368.47,367.93,368.41,22366.0,360.1566,360.5088,359.9804,360.4501,22366.0
2021-08-04 15:00:00,368.38,368.45,368.02,368.03,17130.0,360.4207,360.4892,360.0685,360.0783,17130.0
2021-08-04 15:05:00,368.05,368.41,367.99,368.17,17314.0,360.0979,360.4501,360.0392,360.2153,17314.0
2021-08-04 15:10:00,368.23,368.34,368.09,368.28,16378.0,360.274,360.3816,360.137,360.3229,16378.0
2021-08-04 15:15:00,368.24,368.36,368.05,368.22,19385.0,360.2838,360.4012,360.0979,360.2642,19385.0
2021-08-04 15:20:00,368.22,368.46,368.19,368.44,20156.0,360.2642,360.499,360.2348,360.4794,20156.0
2021-08-04 15:25:00,368.44,368.65,368.4,368.44,24310.0,360.4794,360.6849,360.4403,360.4794,24310.0
2021-08-04 15:30:00,368.4,368.5,367.97,368.08,26930.0,360.4403,360.5381,360.0196,360.1272,26930.0
2021-08-04 15:35:00,368.05,368.11,367.92,368.06,26212.0,360.0979,360.1566,359.9707,360.1076,26212.0
2021-08-04 15:40:00,368.06,368.09,367.79,367.82,37118.0,360.1076,360.137,359.8435,359.8728,37118.0
2021-08-04 15:45:00,367.8,367.8,367.42,367.43,37059.0,359.8533,359.8533,359.4815,359.4913,37059.0
2021-08-04 15:50:00,367.62,367.87,367.22,367.43,55613.0,359.6771,359.9217,359.2858,359.4913,55613.0
2021-08-04 15:55:00,367.41,368.04,366.78,368.0,171026.0,359.4717,360.0881,358.8553,360.0489,171026.0
2021-08-05 09:30:00,368.2,369.45,367.0,367.77,92592.0,360.2446,361.4676,359.0705,359.8239,92592.0
2021-08-05 09:35:00,367.77,368.45,367.39,368.45,35143.0,359.8239,360.4892,359.4521,360.4892,35143.0
2021-08-05 09:40:00,368.36,369.44,368.05,368.99,20894.0,360.4012,361.4578,360.0979,361.0175,20894.0
2021-08-05 09:45:00,368.96,369.59,368.63,368.88,22723.0,360.9882,361.6046,360.6653,360.9099,22723.0
2021-08-05 09:50:00,368.88,370.02,368.88,369.85,36701.0,360.9099,362.0253,360.9099,361.859,36701.0
2021-08-05 09:55:00,369.99,370.09,369.47,370.09,32741.0,361.9959,362.0938,361.4872,362.0938,32741.0
2021-08-05 10:00:00,370.13,370.74,369.52,370.74,79912.0,362.1329,362.7297,361.5361,362.7297,79912.0
2021-08-05 10:05:00,370.74,371.51,370.71,370.88,48220.0,362.7297,363.4831,362.7004,362.8667,48220.0
2021-08-05 10:10:00,370.88,371.2,370.6,370.81,22702.0,362.8667,363.1798,362.5928,362.7982,22702.0
2021-08-05 10:15:00,370.72,370.73,370.09,370.15,18610.0,362.7102,362.72,362.0938,362.1525,18610.0
2021-08-05 10:20:00,370.19,370.82,369.98,370.81,15346.0,362.1916,362.808,361.9862,362.7982,15346.0
2021-08-05 10:25:00,370.78,370.86,370.53,370.8,14277.0,362.7689,362.8471,362.5243,362.7884,14277.0
2021-08-05 10:30:00,370.81,371.17,370.68,370.96,27217.0,362.7982,363.1504,362.671,362.945,27217.0
2021-08-05 10:35:00,371.05,371.26,370.88,370.98,31376.0,363.033,363.2385,362.8667,362.9645,31376.0
2021-08-05 10:40:00,371.09,371.88,371.04,371.59,44769.0,363.0722,363.8451,363.0233,363.5614,44769.0
2021-08-05 10:45:00,371.59,371.9,371.27,371.34,21895.0,363.5614,363.8647,363.2483,363.3168,21895.0
2021-08-05 10:50:00,371.4,371.75,370.71,371.7,24290.0,363.3755,363.7179,362.7004,363.669,24290.0
2021-08-05 10:55:00,371.73,371.74,371.13,371.43,17638.0,363.6983,363.7081,363.1113,363.4048,17638.0
2021-08-05 11:00:00,371.43,371.45,370.84,370.93,18911.0,363.4048,363.4244,362.8276,362.9156,18911.0
2021-08-05 11:05:00,370.88,371.24,370.7,370.74,18748.0,362.8667,363.2189,362.6906,362.7297,18748.0
2021-08-05 11:10:00,370.73,370.74,370.42,370.6,12685.0,362.72,362.7297,362.4166,362.5928,12685.0
2021-08-05 11:15:00,370.61,371.62,370.61,371.11,25043.0,362.6025,363.5907,362.6025,363.0917,25043.0
2021-08-05 11:20:00,371.1,371.2,370.14,370.29,13098.0,363.082,363.1798,362.1427,362.2895,13098.0
2021-08-05 11:25:00,370.29,370.61,369.54,369.56,33379.0,362.2895,362.6025,361.5557,361.5752,33379.0
2021-08-05 11:30:00,369.72,369.97,369.38,369.38,16982.0,361.7318,361.9764,361.3991,361.3991,16982.0
2021-08-05 11:35:00,369.45,369.5,368.82,369.12,19286.0,361.4676,361.5165,360.8512,361.1447,19286.0
2021-08-05 11:40:00,369.08,369.39,369.04,369.39,12751.0,361.1056,361.4089,361.0665,361.4089,12751.0
2021-08-05 11:45:00,369.43,369.64,369.18,369.23,19605.0,361.448,361.6535,361.2034,361.2524,19605.0
2021-08-05 11:50:00,369.25,369.73,369.22,369.7,10840.0,361.2719,361.7416,361.2426,361.7122,10840.0
2021-08-05 11:55:00,369.72,369.73,368.94,369.11,26852.0,361.7318,361.7416,360.9686,361.135,26852.0
2021-08-05 12:00:00,369.06,369.21,368.51,368.76,24800.0,361.086,361.2328,360.5479,360.7925,24800.0
2021-08-05 12:05:00,368.78,369.36,368.09,369.32,17388.0,360.8121,361.3796,360.137,361.3404,17388.0
2021-08-05 12:10:00,369.32,369.9,369.32,369.85,10995.0,361.3404,361.9079,361.3404,361.859,10995.0
2021-08-05 12:15:00,369.86,369.86,369.57,369.7,7980.0,361.8687,361.8687,361.585,361.7122,7980.0
2021-08-05 12:20:00,369.64,369.92,369.59,369.63,10784.0,361.6535,361.9275,361.6046,361.6437,10784.0
2021-08-05 12:25:00,369.64,369.68,368.91,369.09,23120.0,361.6535,361.6926,360.9393,361.1154,23120.0
2021-08-05 12:30:00,369.15,369.45,369.06,369.27,8228.0,361.1741,361.4676,361.086,361.2915,8228.0
2021-08-05 12:35:00,369.2,369.48,369.06,369.38,12488.0,361.223,361.497,361.086,361.3991,12488.0
2021-08-05 12:40:00,369.38,369.79,369.16,369.74,12080.0,361.3991,361.8003,361.1839,361.7513,12080.0
2021-08-05 12:45:00,369.74,369.74,369.32,369.5,6421.0,361.7513,361.7513,361.3404,361.5165,6421.0
2021-08-05 12:50:00,369.49,369.61,369.28,369.34,21107.0,361.5067,361.6241,361.3013,361.36,21107.0
2021-08-05 12:55:00,369.32,369.7,369.31,369.7,13024.0,361.3404,361.7122,361.3306,361.7122,13024.0
2021-08-05 13:00:00,369.69,369.86,369.52,369.85,10073.0,361.7024,361.8687,361.5361,361.859,10073.0
2021-08-05 13:05:00,369.87,370.37,369.76,370.35,12005.0,361.8785,362.3677,361.7709,362.3482,12005.0
2021-08-05 13:10:00,370.3,370.59,370.01,370.59,11521.0,362.2992,362.583,362.0155,362.583,11521.0
2021-08-05 13:15:00,370.54,370.56,370.09,370.2,6447.0,362.5341,362.5536,362.0938,362.2014,6447.0
2021-08-05 13:20:00,370.25,370.25,369.96,370.04,9789.0,362.2503,362.2503,361.9666,362.0449,9789.0
2021-08-05 13:25:00,370.04,370.19,369.9,369.96,6266.0,362.0449,362.1916,361.9079,361.9666,6266.0
2021-08-05 13:30:00,369.99,370.25,369.99,370.18,11793.0,361.9959,362.2503,361.9959,362.1818,11793.0
2021-08-05 13:35:00,370.23,370.39,370.04,370.25,10303.0,362.2308,362.3873,362.0449,362.2503,10303.0
2021-08-05 13:40:00,370.26,370.26,369.98,370.11,15039.0,362.2601,362.2601,361.9862,362.1133,15039.0
2021-08-05 13:45:00,370.15,370.27,369.94,370.14,13821.0,362.1525,362.2699,361.947,362.1427,13821.0
2021-08-05 13:50:00,370.14,370.58,370.07,370.54,14448.0,362.1427,362.5732,362.0742,362.5341,14448.0
2021-08-05 13:55:00,370.51,370.87,370.42,370.87,6077.0,362.5047,362.8569,362.4166,362.8569,6077.0
2021-08-05 14:00:00,370.72,371.07,370.54,370.54,14907.0,362.7102,363.0526,362.5341,362.5341,14907.0
2021-08-05 14:05:00,370.58,370.85,370.58,370.71,13328.0,362.5732,362.8374,362.5732,362.7004,13328.0
2021-08-05 14:10:00,370.74,370.79,370.44,370.44,10229.0,362.7297,362.7787,362.4362,362.4362,10229.0
2021-08-05 14:15:00,370.48,370.58,370.29,370.29,7946.0,362.4754,362.5732,362.2895,362.2895,7946.0
2021-08-05 14:20:00,370.35,370.39,370.14,370.22,10543.0,362.3482,362.3873,362.1427,362.221,10543.0
2021-08-05 14:25:00,370.3,370.34,370.09,370.21,5743.0,362.2992,362.3384,362.0938,362.2112,5743.0
2021-08-05 14:30:00,370.24,370.26,370.08,370.16,10051.0,362.2405,362.2601,362.084,362.1623,10051.0
2021-08-05 14:35:00,370.18,370.21,370.02,370.09,6952.0,362.1818,362.2112,362.0253,362.0938,6952.0
2021-08-05 14:40:00,370.08,370.25,370.01,370.1,6616.0,362.084,362.2503,362.0155,362.1036,6616.0
2021-08-05 14:45:00,370.1,370.27,369.97,370.03,7876.0,362.1036,362.2699,361.9764,362.0351,7876.0
2021-08-05 14:50:00,370.05,370.2,369.9,370.07,9219.0,362.0546,362.2014,361.9079,362.0742,9219.0
2021-08-05 14:55:00,369.97,370.12,369.85,369.94,10612.0,361.9764,362.1231,361.859,361.947,10612.0
2021-08-05 15:00:00,369.95,370.49,369.93,370.49,11121.0,361.9568,362.4851,361.9372,362.4851,11121.0
2021-08-05 15:05:00,370.45,370.64,370.16,370.44,14859.0,362.446,362.6319,362.1623,362.4362,14859.0
2021-08-05 15:10:00,370.39,370.56,370.39,370.44,9219.0,362.3873,362.5536,362.3873,362.4362,9219.0
2021-08-05 15:15:00,370.4,370.51,370.11,370.24,14987.0,362.3971,362.5047,362.1133,362.2405,14987.0
2021-08-05 15:20:00,370.32,370.47,370.18,370.29,9079.0,362.3188,362.4656,362.1818,362.2895,9079.0
2021-08-05 15:25:00,370.28,370.36,370.04,370.24,12381.0,362.2797,362.3579,362.0449,362.2405,12381.0
2021-08-05 15:30:00,370.21,370.61,370.12,370.59,16567.0,362.2112,362.6025,362.1231,362.583,16567.0
2021-08-05 15:35:00,370.62,370.93,370.53,370.93,28571.0,362.6123,362.9156,362.5243,362.9156,28571.0
2021-08-05 15:40:00,370.94,371.04,370.74,370.81,27732.0,362.9254,363.0233,362.7297,362.7982,27732.0
2021-08-05 15:45:00,370.83,370.98,370.54,370.92,26938.0,362.8178,362.9645,362.5341,362.9058,26938.0
2021-08-05 15:50:00,371.01,371.45,370.91,371.16,46872.0,362.9939,363.4244,362.8961,363.1407,46872.0
2021-08-05 15:55:00,371.13,371.96,371.08,371.94,114979.0,363.1113,363.9234,363.0624,363.9038,114979.0
2021-08-06 09:30:00,371.42,372.58,371.34,371.62,74532.0,363.395,364.53,363.3168,363.5907,74532.0
2021-08-06 09:35:00,371.7,372.68,371.0,372.53,40303.0,363.669,364.6278,362.9841,364.4811,40303.0
2021-08-06 09:40:00,372.56,373.6,372.56,373.15,31443.0,364.5104,365.5279,364.5104,365.0877,31443.0
2021-08-06 09:45:00,373.35,374.3,373.2,373.45,23616.0,365.2833,366.2128,365.1366,365.3812,23616.0
2021-08-06 09:50:00,373.57,374.11,373.08,373.71,24082.0,365.4986,366.0269,365.0192,365.6356,24082.0
2021-08-06 09:55:00,373.5,373.6,372.16,372.46,16995.0,365.4301,365.5279,364.1191,364.4126,16995.0
2021-08-06 10:00:00,372.54,372.93,372.17,372.75,13187.0,364.4908,364.8724,364.1288,364.6963,13187.0
2021-08-06 10:05:00,372.75,374.1,372.69,373.82,15307.0,364.6963,366.0171,364.6376,365.7432,15307.0
2021-08-06 10:10:00,373.89,374.13,373.58,373.92,15406.0,365.8117,366.0465,365.5084,365.841,15406.0
2021-08-06 10:15:00,374.04,374.13,373.47,373.48,9729.0,365.9584,366.0465,365.4007,365.4105,9729.0
2021-08-06 10:20:00,373.4,374.32,373.18,374.32,23240.0,365.3323,366.2324,365.117,366.2324,23240.0
2021-08-06 10:25:00,374.32,374.38,373.91,373.94,11736.0,366.2324,366.2911,365.8312,365.8606,11736.0
2021-08-06 10:30:00,374.11,374.54,373.8,373.88,17482.0,366.0269,366.4476,365.7236,365.8019,17482.0
2021-08-06 10:35:00,373.96,374.05,373.52,373.67,6124.0,365.8802,365.9682,365.4497,365.5964,6124.0
2021-08-06 10:40:00,373.59,374.02,373.37,373.73,9576.0,365.5182,365.9389,365.3029,365.6551,9576.0
2021-08-06 10:45:00,373.89,373.89,373.5,373.63,7234.0,365.8117,365.8117,365.4301,365.5573,7234.0
2021-08-06 10:50:00,373.62,373.72,373.13,373.38,15882.0,365.5475,365.6453,365.0681,365.3127,15882.0
2021-08-06 10:55:00,373.45,373.52,372.61,372.91,17327.0,365.3812,365.4497,364.5593,364.8528,17327.0
2021-08-06 11:00:00,372.99,373.36,372.73,373.28,16990.0,364.9311,365.2931,364.6767,365.2149,16990.0
2021-08-06 11:05:00,373.22,374.26,373.04,374.26,18429.0,365.1562,366.1737,364.98,366.1737,18429.0
2021-08-06 11:10:00,374.27,374.92,374.22,374.4,12155.0,366.1835,366.8194,366.1345,366.3107,12155.0
2021-08-06 11:15:00,374.52,374.67,374.05,374.33,15789.0,366.4281,366.5748,365.9682,366.2422,15789.0
2021-08-06 11:20:00,374.31,374.82,374.02,374.82,11841.0,366.2226,366.7216,365.9389,366.7216,11841.0
2021-08-06 11:25:00,374.86,374.98,374.5,374.78,12083.0,366.7607,366.8781,366.4085,366.6824,12083.0
2021-08-06 11:30:00,374.76,374.76,374.26,374.67,19287.0,366.6629,366.6629,366.1737,366.5748,19287.0
2021-08-06 11:35:00,374.55,374.81,374.42,374.44,11149.0,366.4574,366.7118,366.3302,366.3498,11149.0
2021-08-06 11:40:00,374.48,374.63,374.04,374.12,8796.0,366.3889,366.5357,365.9584,366.0367,8796.0
2021-08-06 11:45:00,374.12,374.53,374.08,374.26,12900.0,366.0367,366.4378,365.9976,366.1737,12900.0
2021-08-06 11:50:00,374.27,374.42,374.07,374.4,10029.0,366.1835,366.3302,365.9878,366.3107,10029.0
2021-08-06 11:55:00,374.5,375.24,374.39,375.14,11638.0,366.4085,367.1325,366.3009,367.0347,11638.0
2021-08-06 12:00:00,375.2,375.26,374.92,375.06,5830.0,367.0934,367.1521,366.8194,366.9564,5830.0
2021-08-06 12:05:00,375.05,375.45,374.99,375.38,7442.0,366.9466,367.338,366.8879,367.2695,7442.0
2021-08-06 12:10:00,375.23,375.27,375.02,375.23,7263.0,367.1227,367.1619,366.9173,367.1227,7263.0
2021-08-06 12:15:00,375.14,375.18,374.86,375.02,7359.0,367.0347,367.0738,366.7607,366.9173,7359.0
2021-08-06 12:20:00,375.08,375.46,375.0,375.28,9721.0,366.976,367.3478,366.8977,367.1716,9721.0
2021-08-06 12:25:00,375.32,375.46,375.26,375.4,7230.0,367.2108,367.3478,367.1521,367.2891,7230.0
2021-08-06 12:30:00,375.36,375.36,374.7,374.71,8666.0,367.2499,367.2499,366.6042,366.614,8666.0
2021-08-06 12:35:00,374.75,374.92,374.64,374.86,3655.0,366.6531,366.8194,366.5455,366.7607,3655.0
2021-08-06 12:40:00,374.82,374.82,374.45,374.7,5721.0,366.7216,366.7216,366.3596,366.6042,5721.0
2021-08-06 12:45:00,374.7,375.21,374.7,375.14,7474.0,366.6042,367.1032,366.6042,367.0347,7474.0
2021-08-06 12:50:00,375.2,375.5,375.19,375.38,4684.0,367.0934,367.3869,367.0836,367.2695,4684.0
2021-08-06 12:55:00,375.4,375.4,374.82,374.82,4011.0,367.2891,367.2891,366.7216,366.7216,4011.0
2021-08-06 13:00:00,374.91,374.91,374.31,374.44,5802.0,366.8096,366.8096,366.2226,366.3498,5802.0
2021-08-06 13:05:00,374.49,374.54,374.33,374.38,5889.0,366.3987,366.4476,366.2422,366.2911,5889.0
2021-08-06 13:10:00,374.36,375.17,374.35,374.98,38734.0,366.2715,367.064,366.2617,366.8781,38734.0
2021-08-06 13:15:00,374.98,375.01,374.72,374.93,11469.0,366.8781,366.9075,366.6237,366.8292,11469.0
2021-08-06 13:20:00,374.93,374.97,374.82,374.86,7712.0,366.8292,366.8683,366.7216,366.7607,7712.0
2021-08-06 13:25:00,374.82,375.03,374.62,374.7,10517.0,366.7216,366.927,366.5259,366.6042,10517.0
2021-08-06 13:30:00,374.73,375.05,374.72,374.83,7440.0,366.6335,366.9466,366.6237,366.7314,7440.0
2021-08-06 13:35:00,374.9,374.97,374.68,374.69,5207.0,366.7999,366.8683,366.5846,366.5944,5207.0
2021-08-06 13:40:00,374.69,374.75,374.35,374.44,7939.0,366.5944,366.6531,366.2617,366.3498,7939.0
2021-08-06 13:45:00,374.42,374.94,374.42,374.74,6023.0,366.3302,366.839,366.3302,366.6433,6023.0
2021-08-06 13:50:00,374.82,374.88,374.66,374.72,6763.0,366.7216,366.7803,366.565,366.6237,6763.0
2021-08-06 13:55:00,374.67,374.99,374.67,374.82,5913.0,366.5748,366.8879,366.5748,366.7216,5913.0
2021-08-06 14:00:00,374.85,375.12,374.85,374.99,48337.0,366.7509,367.0151,366.7509,366.8879,48337.0
2021-08-06 14:05:00,375.0,375.01,374.72,374.72,5079.0,366.8977,366.9075,366.6237,366.6237,5079.0
2021-08-06 14:10:00,374.79,374.82,374.26,374.27,9231.0,366.6922,366.7216,366.1737,366.1835,9231.0
2021-08-06 14:15:00,374.26,374.64,374.26,374.6,6565.0,366.1737,366.5455,366.1737,366.5063,6565.0
2021-08-06 14:20:00,374.52,374.54,374.34,374.48,5546.0,366.4281,366.4476,366.252,366.3889,5546.0
2021-08-06 14:25:00,374.49,374.64,374.4,374.5,6441.0,366.3987,366.5455,366.3107,366.4085,6441.0
2021-08-06 14:30:00,374.5,374.72,374.5,374.65,6710.0,366.4085,366.6237,366.4085,366.5553,6710.0
2021-08-06 14:35:00,374.65,374.72,374.42,374.42,7552.0,366.5553,366.6237,366.3302,366.3302,7552.0
2021-08-06 14:40:00,374.41,374.41,374.12,374.23,4202.0,366.3204,366.3204,366.0367,366.1443,4202.0
2021-08-06 14:45:00,374.17,374.17,373.83,373.98,6321.0,366.0856,366.0856,365.753,365.8997,6321.0
2021-08-06 14:50:00,373.94,374.04,373.74,373.75,5166.0,365.8606,365.9584,365.6649,365.6747,5166.0
2021-08-06 14:55:00,373.81,373.87,373.55,373.57,5462.0,365.7334,365.7921,365.479,365.4986,5462.0
2021-08-06 15:00:00,373.57,373.67,373.45,373.56,5334.0,365.4986,365.5964,365.3812,365.4888,5334.0
2021-08-06 15:05:00,373.56,373.91,373.51,373.88,7469.0,365.4888,365.8312,365.4399,365.8019,7469.0
2021-08-06 15:10:00,373.88,373.96,373.77,373.86,9998.0,365.8019,365.8802,365.6943,365.7823,9998.0
2021-08-06 15:15:00,373.92,374.0,373.81,374.0,7793.0,365.841,365.9193,365.7334,365.9193,7793.0
2021-08-06 15:20:00,373.99,374.17,373.97,374.16,10690.0,365.9095,366.0856,365.8899,366.0758,10690.0
2021-08-06 15:25:00,374.17,374.67,374.16,374.56,15429.0,366.0856,366.5748,366.0758,366.4672,15429.0
2021-08-06 15:30:00,374.56,374.7,374.37,374.7,17418.0,366.4672,366.6042,366.2813,366.6042,17418.0
2021-08-06 15:35:00,374.71,374.96,374.59,374.62,16248.0,366.614,366.8586,366.4966,366.5259,16248.0
2021-08-06 15:40:00,374.67,374.67,373.82,373.84,27681.0,366.5748,366.5748,365.7432,365.7628,27681.0
2021-08-06 15:45:00,373.77,373.9,373.56,373.78,28641.0,365.6943,365.8215,365.4888,365.7041,28641.0
2021-08-06 15:50:00,373.73,374.08,373.67,374.0,43106.0,365.6551,365.9976,365.5964,365.9193,43106.0
2021-08-06 15:55:00,374.02,374.75,374.01,374.74,88504.0,365.9389,366.6531,365.9291,366.6433,88504.0
2021-08-09 09:30:00,374.19,374.5,371.84,371.88,48943.0,366.1052,366.4085,363.806,363.8451,48943.0
2021-08-09 09:35:00,371.75,371.75,369.34,370.69,41798.0,363.7179,363.7179,361.36,362.6808,41798.0
2021-08-09 09:40:00,370.67,371.79,370.66,371.67,21672.0,362.6612,363.757,362.6515,363.6396,21672.0
2021-08-09 09:45:00,371.73,372.44,371.4,371.75,22486.0,363.6983,364.393,363.3755,363.7179,22486.0
2021-08-09 09:50:00,371.86,372.27,371.5,371.5,12994.0,363.8255,364.2267,363.4733,363.4733,12994.0
2021-08-09 09:55:00,371.5,371.62,370.56,370.77,20113.0,363.4733,363.5907,362.5536,362.7591,20113.0
2021-08-09 10:00:00,370.77,371.13,370.42,371.13,16625.0,362.7591,363.1113,362.4166,363.1113,16625.0
2021-08-09 10:05:00,371.13,371.45,370.96,371.21,17602.0,363.1113,363.4244,362.945,363.1896,17602.0
2021-08-09 10:10:00,371.29,371.65,371.25,371.59,17194.0,363.2679,363.6201,363.2287,363.5614,17194.0
2021-08-09 10:15:00,371.49,372.04,371.34,371.96,10375.0,363.4635,364.0016,363.3168,363.9234,10375.0
2021-08-09 10:20:00,372.04,372.22,371.88,372.07,10256.0,364.0016,364.1778,363.8451,364.031,10256.0
2021-08-09 10:25:00,372.06,372.22,371.13,371.13,17681.0,364.0212,364.1778,363.1113,363.1113,17681.0
2021-08-09 10:30:00,371.13,371.5,371.0,371.04,19346.0,363.1113,363.4733,362.9841,363.0233,19346.0
2021-08-09 10:35:00,370.94,371.12,370.49,370.53,28365.0,362.9254,363.1015,362.4851,362.5243,28365.0
2021-08-09 10:40:00,370.53,370.54,370.1,370.22,24382.0,362.5243,362.5341,362.1036,362.221,24382.0
2021-08-09 10:45:00,370.23,370.52,369.9,370.0,43606.0,362.2308,362.5145,361.9079,362.0057,43606.0
2021-08-09 10:50:00,369.95,370.6,369.92,370.23,27298.0,361.9568,362.5928,361.9275,362.2308,27298.0
2021-08-09 10:55:00,370.28,370.33,369.75,370.14,20225.0,362.2797,362.3286,361.7611,362.1427,20225.0
2021-08-09 11:00:00,370.14,370.17,369.44,369.57,14190.0,362.1427,362.1721,361.4578,361.585,14190.0
2021-08-09 11:05:00,369.53,369.99,369.45,369.94,11037.0,361.5459,361.9959,361.4676,361.947,11037.0
2021-08-09 11:10:00,369.98,370.09,369.64,369.64,15396.0,361.9862,362.0938,361.6535,361.6535,15396.0
2021-08-09 11:15:00,369.72,370.08,369.43,369.75,20469.0,361.7318,362.084,361.448,361.7611,20469.0
2021-08-09 11:20:00,369.75,370.05,369.67,369.87,10971.0,361.7611,362.0546,361.6829,361.8785,10971.0
2021-08-09 11:25:00,369.86,370.07,369.63,369.86,22418.0,361.8687,362.0742,361.6437,361.8687,22418.0
2021-08-09 11:30:00,369.91,370.21,369.77,370.21,14650.0,361.9177,362.2112,361.7807,362.2112,14650.0
2021-08-09 11:35:00,370.23,370.23,369.83,369.9,15872.0,362.2308,362.2308,361.8394,361.9079,15872.0
2021-08-09 11:40:00,369.94,370.19,369.94,370.1,14414.0,361.947,362.1916,361.947,362.1036,14414.0
2021-08-09 11:45:00,370.12,370.23,369.91,369.94,17289.0,362.1231,362.2308,361.9177,361.947,17289.0
2021-08-09 11:50:00,369.94,370.09,369.86,369.9,13700.0,361.947,362.0938,361.8687,361.9079,13700.0
2021-08-09 11:55:00,369.87,370.1,369.39,369.55,18125.0,361.8785,362.1036,361.4089,361.5654,18125.0
2021-08-09 12:00:00,369.57,369.74,369.49,369.6,14600.0,361.585,361.7513,361.5067,361.6144,14600.0
2021-08-09 12:05:00,369.68,369.74,369.27,369.4,17584.0,361.6926,361.7513,361.2915,361.4187,17584.0
2021-08-09 12:10:00,369.43,369.6,369.18,369.6,17636.0,361.448,361.6144,361.2034,361.6144,17636.0
2021-08-09 12:15:00,369.58,369.71,369.43,369.7,15121.0,361.5948,361.722,361.448,361.7122,15121.0
2021-08-09 12:20:00,369.67,370.53,369.61,370.51,11530.0,361.6829,362.5243,361.6241,362.5047,11530.0
2021-08-09 12:25:00,370.49,370.5,369.83,369.95,26036.0,362.4851,362.4949,361.8394,361.9568,26036.0
2021-08-09 12:30:00,369.96,370.08,369.73,369.87,18222.0,361.9666,362.084,361.7416,361.8785,18222.0
2021-08-09 12:35:00,369.87,369.91,369.34,369.39,15896.0,361.8785,361.9177,361.36,361.4089,15896.0
2021-08-09 12:40:00,369.33,369.34,368.89,369.01,28235.0,361.3502,361.36,360.9197,361.0371,28235.0
2021-08-09 12:45:00,368.97,369.42,368.96,369.13,11283.0,360.998,361.4383,360.9882,361.1545,11283.0
2021-08-09 12:50:00,369.15,369.71,369.05,369.59,11963.0,361.1741,361.722,361.0762,361.6046,11963.0
2021-08-09 12:55:00,369.59,369.8,369.39,369.76,7199.0,361.6046,361.81,361.4089,361.7709,7199.0
2021-08-09 13:00:00,369.85,369.96,369.6,369.96,6750.0,361.859,361.9666,361.6144,361.9666,6750.0
2021-08-09 13:05:00,369.97,370.0,369.82,370.0,8585.0,361.9764,362.0057,361.8296,362.0057,8585.0
2021-08-09 13:10:00,369.99,370.4,369.89,370.4,10230.0,361.9959,362.3971,361.8981,362.3971,10230.0
2021-08-09 13:15:00,370.52,370.79,370.4,370.49,10237.0,362.5145,362.7787,362.3971,362.4851,10237.0
2021-08-09 13:20:00,370.54,370.95,370.47,370.9,9039.0,362.5341,362.9352,362.4656,362.8863,9039.0
2021-08-09 13:25:00,370.89,370.95,370.7,370.83,8623.0,362.8765,362.9352,362.6906,362.8178,8623.0
2021-08-09 13:30:00,370.77,370.94,370.62,370.69,8039.0,362.7591,362.9254,362.6123,362.6808,8039.0
2021-08-09 13:35:00,370.62,370.94,370.51,370.8,5474.0,362.6123,362.9254,362.5047,362.7884,5474.0
2021-08-09 13:40:00,370.71,370.88,370.18,370.43,12960.0,362.7004,362.8667,362.1818,362.4264,12960.0
2021-08-09 13:45:00,370.53,370.69,370.46,370.69,8216.0,362.5243,362.6808,362.4558,362.6808,8216.0
2021-08-09 13:50:00,370.65,370.76,370.0,370.0,12763.0,362.6417,362.7493,362.0057,362.0057,12763.0
2021-08-09 13:55:00,370.08,370.17,369.83,369.95,10387.0,362.084,362.1721,361.8394,361.9568,10387.0
2021-08-09 14:00:00,369.92,370.19,369.83,369.89,16927.0,361.9275,362.1916,361.8394,361.8981,16927.0
2021-08-09 14:05:00,369.94,370.68,369.93,370.68,78806.0,361.947,362.671,361.9372,362.671,78806.0
2021-08-09 14:10:00,370.75,371.04,370.58,370.93,59311.0,362.7395,363.0233,362.5732,362.9156,59311.0
2021-08-09 14:15:00,370.96,371.25,370.87,371.02,35188.0,362.945,363.2287,362.8569,363.0037,35188.0
2021-08-09 14:20:00,371.06,371.21,370.85,371.05,18117.0,363.0428,363.1896,362.8374,363.033,18117.0
2021-08-09 14:25:00,371.1,371.48,371.07,371.4,15979.0,363.082,363.4537,363.0526,363.3755,15979.0
2021-08-09 14:30:00,371.42,371.46,371.24,371.35,10774.0,363.395,363.4342,363.2189,363.3266,10774.0
2021-08-09 14:35:00,371.37,371.55,371.3,371.44,9752.0,363.3461,363.5222,363.2776,363.4146,9752.0
2021-08-09 14:40:00,371.42,371.44,371.19,371.33,9820.0,363.395,363.4146,363.17,363.307,9820.0
2021-08-09 14:45:00,371.3,371.58,371.3,371.5,11492.0,363.2776,363.5516,363.2776,363.4733,11492.0
2021-08-09 14:50:00,371.47,371.68,371.4,371.66,12465.0,363.444,363.6494,363.3755,363.6299,12465.0
2021-08-09 14:55:00,371.7,371.71,371.42,371.59,8424.0,363.669,363.6788,363.395,363.5614,8424.0
2021-08-09 15:00:00,371.59,371.63,371.44,371.54,7871.0,363.5614,363.6005,363.4146,363.5124,7871.0
2021-08-09 15:05:00,371.68,371.68,371.44,371.51,7444.0,363.6494,363.6494,363.4146,363.4831,7444.0
2021-08-09 15:10:00,371.5,371.54,371.1,371.25,22347.0,363.4733,363.5124,363.082,363.2287,22347.0
2021-08-09 15:15:00,371.25,371.28,370.93,371.08,18432.0,363.2287,363.2581,362.9156,363.0624,18432.0
2021-08-09 15:20:00,371.11,371.19,370.89,370.89,9484.0,363.0917,363.17,362.8765,362.8765,9484.0
2021-08-09 15:25:00,370.91,371.01,370.68,370.93,15534.0,362.8961,362.9939,362.671,362.9156,15534.0
2021-08-09 15:30:00,370.95,371.2,370.93,371.13,13960.0,362.9352,363.1798,362.9156,363.1113,13960.0
2021-08-09 15:35:00,371.18,371.27,371.01,371.17,15749.0,363.1602,363.2483,362.9939,363.1504,15749.0
2021-08-09 15:40:00,371.13,371.24,370.81,370.92,23957.0,363.1113,363.2189,362.7982,362.9058,23957.0
2021-08-09 15:45:00,370.91,370.91,370.54,370.55,32621.0,362.8961,362.8961,362.5341,362.5438,32621.0
2021-08-09 15:50:00,370.53,370.77,370.53,370.65,42950.0,362.5243,362.7591,362.5243,362.6417,42950.0
2021-08-09 15:55:00,370.64,370.88,370.28,370.68,112536.0,362.6319,362.8667,362.2797,362.671,112536.0
2021-08-10 09:30:00,372.29,372.75,370.78,371.17,68485.0,364.2462,364.6963,362.7689,363.1504,68485.0
2021-08-10 09:35:00,371.18,371.35,370.03,370.51,26534.0,363.1602,363.3266,362.0351,362.5047,26534.0
2021-08-10 09:40:00,370.51,370.8,368.86,369.48,47152.0,362.5047,362.7884,360.8904,361.497,47152.0
2021-08-10 09:45:00,369.41,370.02,369.26,369.8,15515.0,361.4285,362.0253,361.2817,361.81,15515.0
2021-08-10 09:50:00,369.8,370.05,369.26,369.61,17672.0,361.81,362.0546,361.2817,361.6241,17672.0
2021-08-10 09:55:00,369.56,370.04,369.55,369.96,44267.0,361.5752,362.0449,361.5654,361.9666,44267.0
2021-08-10 10:00:00,370.06,370.9,370.02,370.16,21788.0,362.0644,362.8863,362.0253,362.1623,21788.0
2021-08-10 10:05:00,370.13,370.13,368.66,368.77,49622.0,362.1329,362.1329,360.6947,360.8023,49622.0
2021-08-10 10:10:00,368.77,369.18,368.18,368.24,22803.0,360.8023,361.2034,360.225,360.2838,22803.0
2021-08-10 10:15:00,368.27,368.56,368.14,368.14,17866.0,360.3131,360.5968,360.1859,360.1859,17866.0
2021-08-10 10:20:00,368.22,368.23,367.77,367.91,24927.0,360.2642,360.274,359.8239,359.9609,24927.0
2021-08-10 10:25:00,368.0,368.22,367.18,367.29,24950.0,360.0489,360.2642,359.2467,359.3543,24950.0
2021-08-10 10:30:00,367.36,367.36,366.1,366.26,43941.0,359.4228,359.4228,358.19,358.3465,43941.0
2021-08-10 10:35:00,366.26,366.84,366.2,366.5,30147.0,358.3465,358.914,358.2878,358.5813,30147.0
2021-08-10 10:40:00,366.41,366.44,365.06,365.78,45908.0,358.4933,358.5226,357.1725,357.8769,45908.0
2021-08-10 10:45:00,365.76,366.66,365.73,365.97,37713.0,357.8573,358.7379,357.828,358.0628,37713.0
2021-08-10 10:50:00,365.9,366.07,365.16,365.66,31530.0,357.9943,358.1606,357.2703,357.7595,31530.0
2021-08-10 10:55:00,365.61,365.94,365.4,365.82,31845.0,357.7106,358.0334,357.5051,357.916,31845.0
2021-08-10 11:00:00,365.63,365.95,365.34,365.66,14721.0,357.7301,358.0432,357.4464,357.7595,14721.0
2021-08-10 11:05:00,365.67,365.83,365.28,365.42,13518.0,357.7693,357.9258,357.3877,357.5247,13518.0
2021-08-10 11:10:00,365.46,365.89,365.38,365.38,18839.0,357.5638,357.9845,357.4855,357.4855,18839.0
2021-08-10 11:15:00,365.31,365.45,364.8,364.91,39484.0,357.4171,357.554,356.9181,357.0257,39484.0
2021-08-10 11:20:00,364.91,365.63,364.81,365.5,18731.0,357.0257,357.7301,356.9279,357.603,18731.0
2021-08-10 11:25:00,365.5,365.5,364.94,365.1,17057.0,357.603,357.603,357.0551,357.2116,17057.0
2021-08-10 11:30:00,365.09,365.13,364.68,364.91,16124.0,357.2018,357.2409,356.8007,357.0257,16124.0
2021-08-10 11:35:00,364.96,365.03,364.8,364.91,17033.0,357.0746,357.1431,356.9181,357.0257,17033.0
2021-08-10 11:40:00,364.93,365.4,364.93,365.25,21355.0,357.0453,357.5051,357.0453,357.3584,21355.0
2021-08-10 11:45:00,365.22,365.98,365.14,365.69,27594.0,357.329,358.0726,357.2507,357.7888,27594.0
2021-08-10 11:50:00,365.72,366.35,365.56,366.23,93199.0,357.8182,358.4346,357.6617,358.3172,93199.0
2021-08-10 11:55:00,366.19,366.36,366.03,366.08,13625.0,358.278,358.4444,358.1215,358.1704,13625.0
2021-08-10 12:00:00,366.08,366.28,365.9,366.24,20920.0,358.1704,358.3661,357.9943,358.327,20920.0
2021-08-10 12:05:00,366.19,366.27,365.89,365.9,12190.0,358.278,358.3563,357.9845,357.9943,12190.0
2021-08-10 12:10:00,365.91,365.96,365.58,365.84,16185.0,358.0041,358.053,357.6812,357.9356,16185.0
2021-08-10 12:15:00,365.95,365.95,364.9,365.4,19253.0,358.0432,358.0432,357.0159,357.5051,19253.0
2021-08-10 12:20:00,365.43,365.56,365.14,365.18,14004.0,357.5345,357.6617,357.2507,357.2899,14004.0
2021-08-10 12:25:00,365.18,365.18,364.78,364.79,12866.0,357.2899,357.2899,356.8985,356.9083,12866.0
2021-08-10 12:30:00,364.78,365.06,364.68,364.87,20170.0,356.8985,357.1725,356.8007,356.9866,20170.0
2021-08-10 12:35:00,364.88,364.89,364.7,364.73,13836.0,356.9963,357.0061,356.8202,356.8496,13836.0
2021-08-10 12:40:00,364.73,364.74,364.32,364.37,15443.0,356.8496,356.8594,356.4484,356.4974,15443.0
2021-08-10 12:45:00,364.34,364.35,364.17,364.22,14591.0,356.468,356.4778,356.3017,356.3506,14591.0
2021-08-10 12:50:00,364.27,364.49,364.18,364.32,14316.0,356.3995,356.6148,356.3115,356.4484,14316.0
2021-08-10 12:55:00,364.34,364.34,364.11,364.29,12570.0,356.468,356.468,356.243,356.4191,12570.0
2021-08-10 13:00:00,364.29,364.37,364.19,364.31,11912.0,356.4191,356.4974,356.3213,356.4387,11912.0
2021-08-10 13:05:00,364.35,364.61,364.32,364.61,21600.0,356.4778,356.7322,356.4484,356.7322,21600.0
2021-08-10 13:10:00,364.64,365.27,364.56,364.88,28666.0,356.7615,357.3779,356.6833,356.9963,28666.0
2021-08-10 13:15:00,364.75,365.25,364.69,365.09,16027.0,356.8692,357.3584,356.8105,357.2018,16027.0
2021-08-10 13:20:00,365.19,365.74,365.12,365.61,20112.0,357.2996,357.8378,357.2312,357.7106,20112.0
2021-08-10 13:25:00,365.63,366.55,365.35,365.8,17712.0,357.7301,358.6303,357.4562,357.8965,17712.0
2021-08-10 13:30:00,365.88,367.26,365.88,367.21,43403.0,357.9747,359.3249,357.9747,359.276,43403.0
2021-08-10 13:35:00,367.16,367.21,366.5,366.83,36239.0,359.2271,359.276,358.5813,358.9042,36239.0
2021-08-10 13:40:00,366.89,366.96,366.59,366.87,13956.0,358.9629,359.0314,358.6694,358.9434,13956.0
2021-08-10 13:45:00,366.77,366.85,366.35,366.67,12753.0,358.8455,358.9238,358.4346,358.7477,12753.0
2021-08-10 13:50:00,366.63,366.82,366.54,366.68,13048.0,358.7085,358.8944,358.6205,358.7575,13048.0
2021-08-10 13:55:00,366.67,367.18,366.63,367.05,25637.0,358.7477,359.2467,358.7085,359.1195,25637.0
2021-08-10 14:00:00,366.99,367.18,366.84,366.87,11003.0,359.0608,359.2467,358.914,358.9434,11003.0
2021-08-10 14:05:00,366.87,367.1,366.68,367.08,19992.0,358.9434,359.1684,358.7575,359.1488,19992.0
2021-08-10 14:10:00,367.16,367.45,367.0,367.11,18399.0,359.2271,359.5108,359.0705,359.1782,18399.0
2021-08-10 14:15:00,367.14,367.32,367.02,367.25,14296.0,359.2075,359.3836,359.0901,359.3151,14296.0
2021-08-10 14:20:00,367.22,367.53,367.16,367.53,16634.0,359.2858,359.5891,359.2271,359.5891,16634.0
2021-08-10 14:25:00,367.53,368.24,367.52,368.15,22181.0,359.5891,360.2838,359.5793,360.1957,22181.0
2021-08-10 14:30:00,368.16,368.21,367.82,368.19,20714.0,360.2055,360.2544,359.8728,360.2348,20714.0
2021-08-10 14:35:00,368.21,368.31,367.86,368.28,20636.0,360.2544,360.3522,359.912,360.3229,20636.0
2021-08-10 14:40:00,368.28,368.5,367.68,367.9,18379.0,360.3229,360.5381,359.7358,359.9511,18379.0
2021-08-10 14:45:00,367.9,368.5,367.9,368.5,22108.0,359.9511,360.5381,359.9511,360.5381,22108.0
2021-08-10 14:50:00,368.48,368.48,367.91,367.95,11921.0,360.5186,360.5186,359.9609,360.0,11921.0
2021-08-10 14:55:00,367.97,367.97,367.65,367.77,15134.0,360.0196,360.0196,359.7065,359.8239,15134.0
2021-08-10 15:00:00,367.79,367.85,367.42,367.44,13150.0,359.8435,359.9022,359.4815,359.501,13150.0
2021-08-10 15:05:00,367.45,367.52,367.24,367.39,17418.0,359.5108,359.5793,359.3054,359.4521,17418.0
2021-08-10 15:10:00,367.4,367.61,367.15,367.41,22546.0,359.4619,359.6674,359.2173,359.4717,22546.0
2021-08-10 15:15:00,367.42,367.5,367.28,367.29,12096.0,359.4815,359.5597,359.3445,359.3543,12096.0
2021-08-10 15:20:00,367.36,367.42,367.15,367.37,22573.0,359.4228,359.4815,359.2173,359.4325,22573.0
2021-08-10 15:25:00,367.37,367.58,367.34,367.5,19842.0,359.4325,359.638,359.4032,359.5597,19842.0
2021-08-10 15:30:00,367.53,367.75,367.32,367.72,27297.0,359.5891,359.8043,359.3836,359.775,27297.0
2021-08-10 15:35:00,367.71,367.8,367.41,367.51,22334.0,359.7652,359.8533,359.4717,359.5695,22334.0
2021-08-10 15:40:00,367.57,367.71,367.21,367.45,33874.0,359.6282,359.7652,359.276,359.5108,33874.0
2021-08-10 15:45:00,367.45,367.64,367.15,367.62,37830.0,359.5108,359.6967,359.2173,359.6771,37830.0
2021-08-10 15:50:00,367.66,367.85,367.16,367.43,58886.0,359.7163,359.9022,359.2271,359.4913,58886.0
2021-08-10 15:55:00,367.48,368.05,367.4,367.81,185556.0,359.5402,360.0979,359.4619,359.863,185556.0
2021-08-11 09:30:00,368.55,369.42,367.67,369.34,73996.0,360.5871,361.4383,359.7261,361.36,73996.0
2021-08-11 09:35:00,369.33,369.96,368.85,369.16,34670.0,361.3502,361.9666,360.8806,361.1839,34670.0
2021-08-11 09:40:00,369.24,369.25,367.24,368.39,23249.0,361.2621,361.2719,359.3054,360.4305,23249.0
2021-08-11 09:45:00,368.4,368.4,367.36,368.14,26463.0,360.4403,360.4403,359.4228,360.1859,26463.0
2021-08-11 09:50:00,368.03,368.28,367.67,367.95,52834.0,360.0783,360.3229,359.7261,360.0,52834.0
2021-08-11 09:55:00,367.98,368.81,367.66,367.73,35868.0,360.0294,360.8414,359.7163,359.7848,35868.0
2021-08-11 10:00:00,367.47,368.68,367.47,368.2,52686.0,359.5304,360.7142,359.5304,360.2446,52686.0
2021-08-11 10:05:00,368.16,368.44,367.39,367.72,13864.0,360.2055,360.4794,359.4521,359.775,13864.0
2021-08-11 10:10:00,367.69,368.25,367.52,367.82,19173.0,359.7456,360.2935,359.5793,359.8728,19173.0
2021-08-11 10:15:00,367.71,367.81,367.44,367.72,19740.0,359.7652,359.863,359.501,359.775,19740.0
2021-08-11 10:20:00,367.61,367.71,366.67,366.76,16366.0,359.6674,359.7652,358.7477,358.8357,16366.0
2021-08-11 10:25:00,366.77,366.86,366.0,366.0,33095.0,358.8455,358.9336,358.0921,358.0921,33095.0
2021-08-11 10:30:00,365.9,366.02,365.21,365.21,24384.0,357.9943,358.1117,357.3192,357.3192,24384.0
2021-08-11 10:35:00,365.19,365.9,365.0,365.47,24002.0,357.2996,357.9943,357.1138,357.5736,24002.0
2021-08-11 10:40:00,365.57,365.7,365.23,365.44,15607.0,357.6714,357.7986,357.3388,357.5442,15607.0
2021-08-11 10:45:00,365.5,365.74,365.22,365.44,17574.0,357.603,357.8378,357.329,357.5442,17574.0
2021-08-11 10:50:00,365.48,365.68,365.14,365.31,34657.0,357.5834,357.7791,357.2507,357.4171,34657.0
2021-08-11 10:55:00,365.37,365.65,364.88,364.89,36207.0,357.4758,357.7497,356.9963,357.0061,36207.0
2021-08-11 11:00:00,364.8,364.85,364.1,364.26,28111.0,356.9181,356.967,356.2332,356.3897,28111.0
2021-08-11 11:05:00,364.3,364.67,364.04,364.04,14825.0,356.4289,356.7909,356.1745,356.1745,14825.0
2021-08-11 11:10:00,364.08,364.59,364.06,364.33,15620.0,356.2136,356.7126,356.1941,356.4582,15620.0
2021-08-11 11:15:00,364.35,364.53,364.11,364.12,31353.0,356.4778,356.6539,356.243,356.2528,31353.0
2021-08-11 11:20:00,364.18,364.57,364.1,364.3,19967.0,356.3115,356.693,356.2332,356.4289,19967.0
2021-08-11 11:25:00,364.27,364.4,364.12,364.38,26989.0,356.3995,356.5267,356.2528,356.5071,26989.0
2021-08-11 11:30:00,364.34,364.87,364.22,364.55,13481.0,356.468,356.9866,356.3506,356.6735,13481.0
2021-08-11 11:35:00,364.55,365.04,364.55,365.02,27743.0,356.6735,357.1529,356.6735,357.1333,27743.0
2021-08-11 11:40:00,365.03,365.14,364.64,364.66,9168.0,357.1431,357.2507,356.7615,356.7811,9168.0
2021-08-11 11:45:00,364.69,364.79,364.4,364.46,16579.0,356.8105,356.9083,356.5267,356.5854,16579.0
2021-08-11 11:50:00,364.47,364.53,363.96,364.4,16560.0,356.5952,356.6539,356.0962,356.5267,16560.0
2021-08-11 11:55:00,364.4,364.52,364.23,364.26,11197.0,356.5267,356.6441,356.3604,356.3897,11197.0
2021-08-11 12:00:00,364.23,364.67,364.16,364.52,28501.0,356.3604,356.7909,356.2919,356.6441,28501.0
2021-08-11 12:05:00,364.58,364.64,364.05,364.1,20822.0,356.7028,356.7615,356.1843,356.2332,20822.0
2021-08-11 12:10:00,364.04,364.25,363.97,364.1,28684.0,356.1745,356.38,356.106,356.2332,28684.0
2021-08-11 12:15:00,364.1,364.13,363.89,363.9,15900.0,356.2332,356.2626,356.0277,356.0375,15900.0
2021-08-11 12:20:00,363.88,364.03,363.75,363.95,26082.0,356.018,356.1647,355.8908,356.0864,26082.0
2021-08-11 12:25:00,363.99,364.2,363.96,364.12,20673.0,356.1256,356.331,356.0962,356.2528,20673.0
2021-08-11 12:30:00,364.07,364.52,364.0,364.5,21335.0,356.2038,356.6441,356.1354,356.6246,21335.0
2021-08-11 12:35:00,364.5,364.82,364.34,364.81,23124.0,356.6246,356.9376,356.468,356.9279,23124.0
2021-08-11 12:40:00,364.81,364.81,364.38,364.54,10742.0,356.9279,356.9279,356.5071,356.6637,10742.0
2021-08-11 12:45:00,364.53,364.56,364.34,364.34,12929.0,356.6539,356.6833,356.468,356.468,12929.0
2021-08-11 12:50:00,364.34,364.42,364.12,364.41,16946.0,356.468,356.5463,356.2528,356.5365,16946.0
2021-08-11 12:55:00,364.44,364.46,364.01,364.04,15947.0,356.5659,356.5854,356.1451,356.1745,15947.0
2021-08-11 13:00:00,364.04,364.3,363.96,364.09,24238.0,356.1745,356.4289,356.0962,356.2234,24238.0
2021-08-11 13:05:00,364.13,364.49,363.96,364.41,85840.0,356.2626,356.6148,356.0962,356.5365,85840.0
2021-08-11 13:10:00,364.39,364.84,364.39,364.72,90872.0,356.5169,356.9572,356.5169,356.8398,90872.0
2021-08-11 13:15:00,364.71,364.96,364.65,364.94,24905.0,356.83,357.0746,356.7713,357.0551,24905.0
2021-08-11 13:20:00,364.94,365.51,364.82,365.51,18799.0,357.0551,357.6127,356.9376,357.6127,18799.0
2021-08-11 13:25:00,365.46,366.12,365.4,365.69,15411.0,357.5638,358.2096,357.5051,357.7888,15411.0
2021-08-11 13:30:00,365.73,365.83,365.25,365.34,17746.0,357.828,357.9258,357.3584,357.4464,17746.0
2021-08-11 13:35:00,365.27,365.27,364.52,364.52,14540.0,357.3779,357.3779,356.6441,356.6441,14540.0
2021-08-11 13:40:00,364.5,364.59,364.26,364.47,15416.0,356.6246,356.7126,356.3897,356.5952,15416.0
2021-08-11 13:45:00,364.46,364.52,364.25,364.51,12555.0,356.5854,356.6441,356.38,356.6343,12555.0
2021-08-11 13:50:00,364.51,364.75,364.44,364.74,24689.0,356.6343,356.8692,356.5659,356.8594,24689.0
2021-08-11 13:55:00,364.69,364.8,364.58,364.76,14045.0,356.8105,356.9181,356.7028,356.8789,14045.0
2021-08-11 14:00:00,364.64,364.64,364.38,364.45,12493.0,356.7615,356.7615,356.5071,356.5756,12493.0
2021-08-11 14:05:00,364.46,364.88,364.38,364.77,13037.0,356.5854,356.9963,356.5071,356.8887,13037.0
2021-08-11 14:10:00,364.77,364.96,364.7,364.93,14930.0,356.8887,357.0746,356.8202,357.0453,14930.0
2021-08-11 14:15:00,364.96,364.97,364.42,364.47,27970.0,357.0746,357.0844,356.5463,356.5952,27970.0
2021-08-11 14:20:00,364.47,364.48,364.22,364.25,17577.0,356.5952,356.605,356.3506,356.38,17577.0
2021-08-11 14:25:00,364.27,364.58,364.23,364.56,13101.0,356.3995,356.7028,356.3604,356.6833,13101.0
2021-08-11 14:30:00,364.53,364.67,364.36,364.37,9385.0,356.6539,356.7909,356.4876,356.4974,9385.0
2021-08-11 14:35:00,364.39,364.48,364.07,364.15,10840.0,356.5169,356.605,356.2038,356.2821,10840.0
2021-08-11 14:40:00,364.19,364.29,364.07,364.22,14740.0,356.3213,356.4191,356.2038,356.3506,14740.0
2021-08-11 14:45:00,364.29,364.44,364.15,364.36,19222.0,356.4191,356.5659,356.2821,356.4876,19222.0
2021-08-11 14:50:00,364.3,364.49,364.3,364.45,6612.0,356.4289,356.6148,356.4289,356.5756,6612.0
2021-08-11 14:55:00,364.42,364.73,364.4,364.65,7631.0,356.5463,356.8496,356.5267,356.7713,7631.0
2021-08-11 15:00:00,364.76,364.98,364.74,364.81,22563.0,356.8789,357.0942,356.8594,356.9279,22563.0
2021-08-11 15:05:00,364.82,364.87,364.42,364.45,25774.0,356.9376,356.9866,356.5463,356.5756,25774.0
2021-08-11 15:10:00,364.45,364.66,364.29,364.53,27904.0,356.5756,356.7811,356.4191,356.6539,27904.0
2021-08-11 15:15:00,364.57,364.66,364.57,364.63,16987.0,356.693,356.7811,356.693,356.7517,16987.0
2021-08-11 15:20:00,364.63,364.84,364.62,364.74,29147.0,356.7517,356.9572,356.742,356.8594,29147.0
2021-08-11 15:25:00,364.73,364.75,364.39,364.46,18654.0,356.8496,356.8692,356.5169,356.5854,18654.0
2021-08-11 15:30:00,364.47,364.75,364.35,364.64,21852.0,356.5952,356.8692,356.4778,356.7615,21852.0
2021-08-11 15:35:00,364.65,364.69,364.46,364.55,28219.0,356.7713,356.8105,356.5854,356.6735,28219.0
2021-08-11 15:40:00,364.55,364.56,364.3,364.38,39114.0,356.6735,356.6833,356.4289,356.5071,39114.0
2021-08-11 15:45:00,364.34,364.37,364.17,364.22,49556.0,356.468,356.4974,356.3017,356.3506,49556.0
2021-08-11 15:50:00,364.18,364.25,364.01,364.24,71731.0,356.3115,356.38,356.1451,356.3702,71731.0
2021-08-11 15:55:00,364.25,364.37,364.0,364.25,145531.0,356.38,356.4974,356.1354,356.38,145531.0
2021-08-12 09:30:00,362.57,362.75,359.25,361.0,158555.0,354.7363,354.9124,351.488,353.2002,158555.0
2021-08-12 09:35:00,360.96,360.98,359.81,360.33,33644.0,353.161,353.1806,352.0359,352.5447,33644.0
2021-08-12 09:40:00,360.33,360.94,360.11,360.11,27707.0,352.5447,353.1415,352.3294,352.3294,27707.0
2021-08-12 09:45:00,360.07,360.54,359.43,359.65,34784.0,352.2903,352.7501,351.6641,351.8793,34784.0
2021-08-12 09:50:00,359.69,360.08,358.96,359.19,57168.0,351.9185,352.3001,351.2043,351.4293,57168.0
2021-08-12 09:55:00,359.13,359.63,358.05,358.46,66956.0,351.3706,351.8598,350.3139,350.7151,66956.0
2021-08-12 10:00:00,358.46,359.37,357.85,359.3,60299.0,350.7151,351.6054,350.1182,351.5369,60299.0
2021-08-12 10:05:00,359.26,359.59,358.47,358.68,48844.0,351.4978,351.8206,350.7248,350.9303,48844.0
2021-08-12 10:10:00,358.72,359.85,358.58,359.83,37096.0,350.9694,352.075,350.8325,352.0555,37096.0
2021-08-12 10:15:00,359.81,360.84,359.03,360.71,102790.0,352.0359,353.0436,351.2727,352.9164,102790.0
2021-08-12 10:20:00,360.63,361.43,360.53,361.13,34159.0,352.8382,353.6209,352.7403,353.3274,34159.0
2021-08-12 10:25:00,361.11,362.0,361.09,361.32,81393.0,353.3078,354.1786,353.2882,353.5133,81393.0
2021-08-12 10:30:00,361.39,362.15,361.31,362.12,27983.0,353.5818,354.3253,353.5035,354.296,27983.0
2021-08-12 10:35:00,362.07,362.14,361.08,361.08,22305.0,354.2471,354.3155,353.2785,353.2785,22305.0
2021-08-12 10:40:00,361.1,361.42,360.79,361.25,21338.0,353.298,353.6111,352.9947,353.4448,21338.0
2021-08-12 10:45:00,361.32,361.46,360.89,361.0,25311.0,353.5133,353.6502,353.0926,353.2002,25311.0
2021-08-12 10:50:00,360.99,361.2,360.86,360.87,20932.0,353.1904,353.3959,353.0632,353.073,20932.0
2021-08-12 10:55:00,360.92,361.29,360.58,361.13,28489.0,353.1219,353.4839,352.7893,353.3274,28489.0
2021-08-12 11:00:00,361.1,361.14,360.73,360.94,9705.0,353.298,353.3372,352.936,353.1415,9705.0
2021-08-12 11:05:00,360.88,361.24,360.7,361.16,18867.0,353.0828,353.435,352.9067,353.3567,18867.0
2021-08-12 11:10:00,361.16,361.21,360.63,360.8,8985.0,353.3567,353.4056,352.8382,353.0045,8985.0
2021-08-12 11:15:00,360.82,361.25,360.76,361.14,33063.0,353.0241,353.4448,352.9654,353.3372,33063.0
2021-08-12 11:20:00,361.15,361.38,361.01,361.11,24608.0,353.3469,353.572,353.21,353.3078,24608.0
2021-08-12 11:25:00,361.05,361.57,361.04,361.38,12382.0,353.2491,353.7579,353.2393,353.572,12382.0
2021-08-12 11:30:00,361.37,361.55,361.2,361.38,11922.0,353.5622,353.7383,353.3959,353.572,11922.0
2021-08-12 11:35:00,361.38,361.38,361.09,361.31,14832.0,353.572,353.572,353.2882,353.5035,14832.0
2021-08-12 11:40:00,361.32,361.43,360.91,361.14,49630.0,353.5133,353.6209,353.1121,353.3372,49630.0
2021-08-12 11:45:00,361.17,361.43,361.1,361.27,18672.0,353.3665,353.6209,353.298,353.4643,18672.0
2021-08-12 11:50:00,361.28,361.84,361.27,361.74,11638.0,353.4741,354.022,353.4643,353.9242,11638.0
2021-08-12 11:55:00,361.77,361.77,361.16,361.17,9740.0,353.9535,353.9535,353.3567,353.3665,9740.0
2021-08-12 12:00:00,361.15,361.39,361.14,361.26,5711.0,353.3469,353.5818,353.3372,353.4546,5711.0
2021-08-12 12:05:00,361.26,361.33,361.14,361.29,12229.0,353.4546,353.523,353.3372,353.4839,12229.0
2021-08-12 12:10:00,361.23,361.76,361.23,361.51,17816.0,353.4252,353.9438,353.4252,353.6992,17816.0
2021-08-12 12:15:00,361.51,361.55,361.2,361.29,16103.0,353.6992,353.7383,353.3959,353.4839,16103.0
2021-08-12 12:20:00,361.31,361.93,361.31,361.44,35288.0,353.5035,354.1101,353.5035,353.6307,35288.0
2021-08-12 12:25:00,361.47,361.99,361.38,361.56,30185.0,353.66,354.1688,353.572,353.7481,30185.0
2021-08-12 12:30:00,361.54,361.83,361.32,361.4,16491.0,353.7285,354.0122,353.5133,353.5915,16491.0
2021-08-12 12:35:00,361.49,361.6,361.32,361.39,10947.0,353.6796,353.7872,353.5133,353.5818,10947.0
2021-08-12 12:40:00,361.34,361.51,361.13,361.2,10061.0,353.5328,353.6992,353.3274,353.3959,10061.0
2021-08-12 12:45:00,361.16,361.46,360.97,361.13,14774.0,353.3567,353.6502,353.1708,353.3274,14774.0
2021-08-12 12:50:00,361.05,361.09,360.87,360.87,19016.0,353.2491,353.2882,353.073,353.073,19016.0
2021-08-12 12:55:00,360.92,361.06,360.88,361.0,13069.0,353.1219,353.2589,353.0828,353.2002,13069.0
2021-08-12 13:00:00,361.01,361.08,360.86,361.01,13589.0,353.21,353.2785,353.0632,353.21,13589.0
2021-08-12 13:05:00,360.96,361.05,360.84,360.97,28577.0,353.161,353.2491,353.0436,353.1708,28577.0
2021-08-12 13:10:00,360.97,361.04,360.6,360.63,8313.0,353.1708,353.2393,352.8088,352.8382,8313.0
2021-08-12 13:15:00,360.61,360.81,360.61,360.78,9993.0,352.8186,353.0143,352.8186,352.9849,9993.0
2021-08-12 13:20:00,360.81,360.93,360.77,360.78,12665.0,353.0143,353.1317,352.9751,352.9849,12665.0
2021-08-12 13:25:00,360.76,360.89,360.16,360.36,9809.0,352.9654,353.0926,352.3783,352.574,9809.0
2021-08-12 13:30:00,360.36,360.42,360.2,360.41,9225.0,352.574,352.6327,352.4175,352.6229,9225.0
2021-08-12 13:35:00,360.45,360.64,360.27,360.64,7933.0,352.6621,352.848,352.486,352.848,7933.0
2021-08-12 13:40:00,360.65,361.1,360.65,361.0,8564.0,352.8577,353.298,352.8577,353.2002,8564.0
2021-08-12 13:45:00,361.04,361.32,360.93,361.32,13945.0,353.2393,353.5133,353.1317,353.5133,13945.0
2021-08-12 13:50:00,361.24,361.61,361.21,361.57,5569.0,353.435,353.797,353.4056,353.7579,5569.0
2021-08-12 13:55:00,361.52,361.58,361.36,361.51,8235.0,353.7089,353.7676,353.5524,353.6992,8235.0
2021-08-12 14:00:00,361.48,361.74,361.47,361.64,5970.0,353.6698,353.9242,353.66,353.8264,5970.0
2021-08-12 14:05:00,361.68,361.68,361.44,361.44,9503.0,353.8655,353.8655,353.6307,353.6307,9503.0
2021-08-12 14:10:00,361.48,361.48,361.07,361.24,9663.0,353.6698,353.6698,353.2687,353.435,9663.0
2021-08-12 14:15:00,361.09,361.3,361.02,361.3,5309.0,353.2882,353.4937,353.2197,353.4937,5309.0
2021-08-12 14:20:00,361.34,361.47,361.19,361.38,4312.0,353.5328,353.66,353.3861,353.572,4312.0
2021-08-12 14:25:00,361.33,361.44,361.19,361.36,6995.0,353.523,353.6307,353.3861,353.5524,6995.0
2021-08-12 14:30:00,361.34,361.56,361.34,361.46,10504.0,353.5328,353.7481,353.5328,353.6502,10504.0
2021-08-12 14:35:00,361.42,361.64,361.42,361.6,9728.0,353.6111,353.8264,353.6111,353.7872,9728.0
2021-08-12 14:40:00,361.65,361.72,361.38,361.5,11713.0,353.8361,353.9046,353.572,353.6894,11713.0
2021-08-12 14:45:00,361.44,361.63,361.38,361.56,14651.0,353.6307,353.8166,353.572,353.7481,14651.0
2021-08-12 14:50:00,361.59,362.47,361.27,362.41,53782.0,353.7774,354.6384,353.4643,354.5797,53782.0
2021-08-12 14:55:00,362.42,363.22,362.34,363.03,49896.0,354.5895,355.3722,354.5112,355.1863,49896.0
2021-08-12 15:00:00,362.96,362.99,362.36,362.36,26563.0,355.1178,355.1472,354.5308,354.5308,26563.0
2021-08-12 15:05:00,362.37,362.71,362.37,362.6,25804.0,354.5406,354.8732,354.5406,354.7656,25804.0
2021-08-12 15:10:00,362.54,362.64,362.31,362.49,20249.0,354.7069,354.8047,354.4819,354.658,20249.0
2021-08-12 15:15:00,362.46,362.58,362.36,362.48,16333.0,354.6286,354.746,354.5308,354.6482,16333.0
2021-08-12 15:20:00,362.46,362.62,362.21,362.24,20561.0,354.6286,354.7852,354.384,354.4134,20561.0
2021-08-12 15:25:00,362.23,362.36,362.06,362.31,16607.0,354.4036,354.5308,354.2373,354.4819,16607.0
2021-08-12 15:30:00,362.29,362.48,362.03,362.18,23360.0,354.4623,354.6482,354.2079,354.3547,23360.0
2021-08-12 15:35:00,362.18,362.19,361.87,362.17,20043.0,354.3547,354.3645,354.0514,354.3449,20043.0
2021-08-12 15:40:00,362.17,362.27,361.57,361.69,20070.0,354.3449,354.4427,353.7579,353.8753,20070.0
2021-08-12 15:45:00,361.68,361.73,361.25,361.32,38801.0,353.8655,353.9144,353.4448,353.5133,38801.0
2021-08-12 15:50:00,361.3,361.46,361.0,361.38,56515.0,353.4937,353.6502,353.2002,353.572,56515.0
2021-08-12 15:55:00,361.42,362.07,360.97,361.86,195381.0,353.6111,354.2471,353.1708,354.0416,195381.0
2021-08-13 09:30:00,362.26,363.15,360.63,361.85,83225.0,354.433,355.3037,352.8382,354.0318,83225.0
2021-08-13 09:35:00,361.68,362.97,361.4,362.97,20028.0,353.8655,355.1276,353.5915,355.1276,20028.0
2021-08-13 09:40:00,363.13,363.39,362.51,362.85,35997.0,355.2842,355.5385,354.6776,355.0102,35997.0
2021-08-13 09:45:00,362.8,363.5,361.88,362.06,31834.0,354.9613,355.6462,354.0612,354.2373,31834.0
2021-08-13 09:50:00,362.12,362.35,361.67,361.74,23537.0,354.296,354.521,353.8557,353.9242,23537.0
2021-08-13 09:55:00,361.75,362.32,361.5,361.95,19487.0,353.934,354.4917,353.6894,354.1297,19487.0
2021-08-13 10:00:00,361.93,362.12,361.52,361.89,14222.0,354.1101,354.296,353.7089,354.0709,14222.0
2021-08-13 10:05:00,361.97,362.1,361.4,361.75,15782.0,354.1492,354.2764,353.5915,353.934,15782.0
2021-08-13 10:10:00,361.76,362.5,361.72,362.26,26304.0,353.9438,354.6678,353.9046,354.433,26304.0
2021-08-13 10:15:00,362.22,362.3,361.81,362.1,8107.0,354.3938,354.4721,353.9927,354.2764,8107.0
2021-08-13 10:20:00,362.22,362.26,361.74,362.18,13644.0,354.3938,354.433,353.9242,354.3547,13644.0
2021-08-13 10:25:00,362.11,362.13,361.46,361.79,10662.0,354.2862,354.3058,353.6502,353.9731,10662.0
2021-08-13 10:30:00,361.7,362.09,361.6,361.76,6282.0,353.8851,354.2666,353.7872,353.9438,6282.0
2021-08-13 10:35:00,361.69,361.85,361.42,361.65,11478.0,353.8753,354.0318,353.6111,353.8361,11478.0
2021-08-13 10:40:00,361.65,361.91,361.55,361.77,9997.0,353.8361,354.0905,353.7383,353.9535,9997.0
2021-08-13 10:45:00,361.84,362.07,361.74,361.75,12191.0,354.022,354.2471,353.9242,353.934,12191.0
2021-08-13 10:50:00,361.77,361.78,361.11,361.49,11025.0,353.9535,353.9633,353.3078,353.6796,11025.0
2021-08-13 10:55:00,361.55,361.98,361.45,361.81,13234.0,353.7383,354.159,353.6405,353.9927,13234.0
2021-08-13 11:00:00,361.79,362.51,361.77,362.37,25460.0,353.9731,354.6776,353.9535,354.5406,25460.0
2021-08-13 11:05:00,362.38,362.38,361.82,362.1,13983.0,354.5504,354.5504,354.0025,354.2764,13983.0
2021-08-13 11:10:00,362.1,362.1,361.7,361.8,13284.0,354.2764,354.2764,353.8851,353.9829,13284.0
2021-08-13 11:15:00,361.84,361.89,361.17,361.19,8870.0,354.022,354.0709,353.3665,353.3861,8870.0
2021-08-13 11:20:00,361.2,361.25,360.84,360.96,35320.0,353.3959,353.4448,353.0436,353.161,35320.0
2021-08-13 11:25:00,360.91,361.74,360.89,361.66,10779.0,353.1121,353.9242,353.0926,353.8459,10779.0
2021-08-13 11:30:00,361.64,361.68,361.18,361.19,7987.0,353.8264,353.8655,353.3763,353.3861,7987.0
2021-08-13 11:35:00,361.19,361.27,360.87,360.94,8018.0,353.3861,353.4643,353.073,353.1415,8018.0
2021-08-13 11:40:00,361.01,361.35,360.97,360.98,27924.0,353.21,353.5426,353.1708,353.1806,27924.0
2021-08-13 11:45:00,360.97,361.27,360.89,361.06,12705.0,353.1708,353.4643,353.0926,353.2589,12705.0
2021-08-13 11:50:00,361.15,361.24,360.83,360.85,10923.0,353.3469,353.435,353.0339,353.0534,10923.0
2021-08-13 11:55:00,360.82,360.98,360.66,360.97,11522.0,353.0241,353.1806,352.8675,353.1708,11522.0
2021-08-13 12:00:00,360.96,361.04,360.83,360.89,16981.0,353.161,353.2393,353.0339,353.0926,16981.0
2021-08-13 12:05:00,360.94,361.57,360.94,361.22,33806.0,353.1415,353.7579,353.1415,353.4154,33806.0
2021-08-13 12:10:00,361.32,361.79,361.25,361.65,15728.0,353.5133,353.9731,353.4448,353.8361,15728.0
2021-08-13 12:15:00,361.61,361.86,361.4,361.78,18268.0,353.797,354.0416,353.5915,353.9633,18268.0
2021-08-13 12:20:00,361.74,361.92,361.36,361.37,29100.0,353.9242,354.1003,353.5524,353.5622,29100.0
2021-08-13 12:25:00,361.38,361.38,361.0,361.19,13421.0,353.572,353.572,353.2002,353.3861,13421.0
2021-08-13 12:30:00,361.26,361.68,361.26,361.57,9417.0,353.4546,353.8655,353.4546,353.7579,9417.0
2021-08-13 12:35:00,361.5,361.76,361.4,361.7,8482.0,353.6894,353.9438,353.5915,353.8851,8482.0
2021-08-13 12:40:00,361.75,361.91,361.56,361.91,7842.0,353.934,354.0905,353.7481,354.0905,7842.0
2021-08-13 12:45:00,361.92,362.01,361.59,361.6,11498.0,354.1003,354.1884,353.7774,353.7872,11498.0
2021-08-13 12:50:00,361.58,361.84,361.56,361.83,9216.0,353.7676,354.022,353.7481,354.0122,9216.0
2021-08-13 12:55:00,361.88,361.98,361.76,361.98,10114.0,354.0612,354.159,353.9438,354.159,10114.0
2021-08-13 13:00:00,361.93,361.93,361.6,361.74,8246.0,354.1101,354.1101,353.7872,353.9242,8246.0
2021-08-13 13:05:00,361.8,362.0,361.78,361.94,8008.0,353.9829,354.1786,353.9633,354.1199,8008.0
2021-08-13 13:10:00,361.94,361.94,361.64,361.88,9592.0,354.1199,354.1199,353.8264,354.0612,9592.0
2021-08-13 13:15:00,361.88,362.0,361.78,361.9,8754.0,354.0612,354.1786,353.9633,354.0807,8754.0
2021-08-13 13:20:00,361.9,361.91,361.64,361.83,8689.0,354.0807,354.0905,353.8264,354.0122,8689.0
2021-08-13 13:25:00,361.88,362.2,361.88,362.05,10778.0,354.0612,354.3743,354.0612,354.2275,10778.0
2021-08-13 13:30:00,362.09,362.11,361.72,361.85,6338.0,354.2666,354.2862,353.9046,354.0318,6338.0
2021-08-13 13:35:00,361.85,362.22,361.76,362.2,10603.0,354.0318,354.3938,353.9438,354.3743,10603.0
2021-08-13 13:40:00,362.21,362.57,362.2,362.47,13740.0,354.384,354.7363,354.3743,354.6384,13740.0
2021-08-13 13:45:00,362.45,362.56,362.31,362.46,19816.0,354.6188,354.7265,354.4819,354.6286,19816.0
2021-08-13 13:50:00,362.46,362.46,362.21,362.36,4259.0,354.6286,354.6286,354.384,354.5308,4259.0
2021-08-13 13:55:00,362.41,362.7,362.41,362.63,7745.0,354.5797,354.8634,354.5797,354.795,7745.0
2021-08-13 14:00:00,362.6,362.78,362.54,362.78,5588.0,354.7656,354.9417,354.7069,354.9417,5588.0
2021-08-13 14:05:00,362.72,363.04,362.72,362.93,13654.0,354.883,355.1961,354.883,355.0885,13654.0
2021-08-13 14:10:00,362.98,362.98,362.64,362.67,6334.0,355.1374,355.1374,354.8047,354.8341,6334.0
2021-08-13 14:15:00,362.76,362.82,362.6,362.63,8508.0,354.9222,354.9809,354.7656,354.795,8508.0
2021-08-13 14:20:00,362.61,362.78,362.57,362.7,7425.0,354.7754,354.9417,354.7363,354.8634,7425.0
2021-08-13 14:25:00,362.74,362.83,362.68,362.77,6622.0,354.9026,354.9906,354.8439,354.9319,6622.0
2021-08-13 14:30:00,362.76,362.9,362.74,362.76,8135.0,354.9222,355.0591,354.9026,354.9222,8135.0
2021-08-13 14:35:00,362.77,362.82,362.65,362.74,7014.0,354.9319,354.9809,354.8145,354.9026,7014.0
2021-08-13 14:40:00,362.76,362.76,362.58,362.7,5775.0,354.9222,354.9222,354.746,354.8634,5775.0
2021-08-13 14:45:00,362.7,362.98,362.65,362.89,7021.0,354.8634,355.1374,354.8145,355.0493,7021.0
2021-08-13 14:50:00,362.85,362.91,362.73,362.81,3208.0,355.0102,355.0689,354.8928,354.9711,3208.0
2021-08-13 14:55:00,362.84,362.98,362.8,362.88,8389.0,355.0004,355.1374,354.9613,355.0396,8389.0
2021-08-13 15:00:00,362.92,363.0,362.68,362.76,9347.0,355.0787,355.157,354.8439,354.9222,9347.0
2021-08-13 15:05:00,362.76,362.93,362.72,362.72,4484.0,354.9222,355.0885,354.883,354.883,4484.0
2021-08-13 15:10:00,362.75,362.78,362.47,362.55,12477.0,354.9124,354.9417,354.6384,354.7167,12477.0
2021-08-13 15:15:00,362.58,362.82,362.5,362.75,21791.0,354.746,354.9809,354.6678,354.9124,21791.0
2021-08-13 15:20:00,362.73,362.76,362.57,362.63,8260.0,354.8928,354.9222,354.7363,354.795,8260.0
2021-08-13 15:25:00,362.63,362.71,362.49,362.71,15855.0,354.795,354.8732,354.658,354.8732,15855.0
2021-08-13 15:30:00,362.71,362.76,362.59,362.64,17633.0,354.8732,354.9222,354.7558,354.8047,17633.0
2021-08-13 15:35:00,362.69,362.91,362.67,362.88,23848.0,354.8537,355.0689,354.8341,355.0396,23848.0
2021-08-13 15:40:00,362.9,362.92,362.71,362.72,20584.0,355.0591,355.0787,354.8732,354.883,20584.0
2021-08-13 15:45:00,362.74,363.02,362.71,362.71,30511.0,354.9026,355.1765,354.8732,354.8732,30511.0
2021-08-13 15:50:00,362.8,362.8,362.4,362.53,59088.0,354.9613,354.9613,354.5699,354.6971,59088.0
2021-08-13 15:55:00,362.5,362.99,362.43,362.74,153033.0,354.6678,355.1472,354.5993,354.9026,153033.0
2021-08-16 09:30:00,360.5,360.88,358.06,359.15,112507.0,352.711,353.0828,350.3237,351.3902,112507.0
2021-08-16 09:35:00,359.14,359.8,358.72,359.77,43976.0,351.3804,352.0261,350.9694,351.9968,43976.0
2021-08-16 09:40:00,359.76,359.99,358.85,359.57,27845.0,351.987,352.212,351.0966,351.8011,27845.0
2021-08-16 09:45:00,359.47,359.47,356.62,357.0,99252.0,351.7032,351.7032,348.9148,349.2866,99252.0
2021-08-16 09:50:00,356.97,358.1,356.82,357.99,32554.0,349.2573,350.3628,349.1105,350.2552,32554.0
2021-08-16 09:55:00,357.81,358.96,357.59,358.55,27160.0,350.0791,351.2043,349.8639,350.8031,27160.0
2021-08-16 10:00:00,358.56,358.66,357.58,357.99,27358.0,350.8129,350.9107,349.8541,350.2552,27358.0
2021-08-16 10:05:00,357.99,358.83,357.68,358.47,21684.0,350.2552,351.0771,349.9519,350.7248,21684.0
2021-08-16 10:10:00,358.42,359.22,357.53,357.53,43552.0,350.6759,351.4586,349.8052,349.8052,43552.0
2021-08-16 10:15:00,357.56,357.91,356.87,356.95,25566.0,349.8345,350.1769,349.1594,349.2377,25566.0
2021-08-16 10:20:00,356.85,358.12,356.84,357.94,31324.0,349.1398,350.3824,349.1301,350.2063,31324.0
2021-08-16 10:25:00,357.89,357.99,357.3,357.84,35642.0,350.1574,350.2552,349.5801,350.1085,35642.0
2021-08-16 10:30:00,357.77,358.11,357.21,357.25,44351.0,350.04,350.3726,349.4921,349.5312,44351.0
2021-08-16 10:35:00,357.2,357.97,357.17,357.74,20117.0,349.4823,350.2356,349.4529,350.0106,20117.0
2021-08-16 10:40:00,357.75,357.98,357.15,357.61,26101.0,350.0204,350.2454,349.4334,349.8834,26101.0
2021-08-16 10:45:00,357.66,358.29,356.98,358.14,21756.0,349.9323,350.5487,349.267,350.402,21756.0
2021-08-16 10:50:00,358.17,358.17,357.52,357.9,24425.0,350.4313,350.4313,349.7954,350.1672,24425.0
2021-08-16 10:55:00,357.9,358.15,357.67,358.13,22451.0,350.1672,350.4118,349.9421,350.3922,22451.0
2021-08-16 11:00:00,358.13,358.97,358.12,358.32,20140.0,350.3922,351.214,350.3824,350.5781,20140.0
2021-08-16 11:05:00,358.29,358.65,358.12,358.12,12837.0,350.5487,350.901,350.3824,350.3824,12837.0
2021-08-16 11:10:00,358.09,358.28,357.75,358.16,12125.0,350.3531,350.5389,350.0204,350.4215,12125.0
2021-08-16 11:15:00,358.19,359.0,358.18,358.68,12509.0,350.4509,351.2434,350.4411,350.9303,12509.0
2021-08-16 11:20:00,358.68,359.05,358.68,358.97,21166.0,350.9303,351.2923,350.9303,351.214,21166.0
2021-08-16 11:25:00,358.95,359.36,358.91,359.27,15318.0,351.1945,351.5956,351.1553,351.5076,15318.0
2021-08-16 11:30:00,359.25,359.65,359.19,359.47,22885.0,351.488,351.8793,351.4293,351.7032,22885.0
2021-08-16 11:35:00,359.41,360.25,359.41,360.1,15474.0,351.6445,352.4664,351.6445,352.3196,15474.0
2021-08-16 11:40:00,360.16,360.37,359.68,359.68,9049.0,352.3783,352.5838,351.9087,351.9087,9049.0
2021-08-16 11:45:00,359.68,359.84,359.22,359.59,28236.0,351.9087,352.0652,351.4586,351.8206,28236.0
2021-08-16 11:50:00,359.69,359.8,359.43,359.43,9971.0,351.9185,352.0261,351.6641,351.6641,9971.0
2021-08-16 11:55:00,359.39,359.4,358.91,359.02,11711.0,351.625,351.6347,351.1553,351.263,11711.0
2021-08-16 12:00:00,358.95,359.08,358.65,358.81,9164.0,351.1945,351.3217,350.901,351.0575,9164.0
2021-08-16 12:05:00,358.86,359.18,358.86,359.18,11392.0,351.1064,351.4195,351.1064,351.4195,11392.0
2021-08-16 12:10:00,359.25,359.38,359.08,359.24,8081.0,351.488,351.6152,351.3217,351.4782,8081.0
2021-08-16 12:15:00,359.24,359.36,359.09,359.12,8991.0,351.4782,351.5956,351.3314,351.3608,8991.0
2021-08-16 12:20:00,359.14,360.13,359.14,360.01,16603.0,351.3804,352.349,351.3804,352.2316,16603.0
2021-08-16 12:25:00,360.06,360.25,359.87,360.0,12148.0,352.2805,352.4664,352.0946,352.2218,12148.0
2021-08-16 12:30:00,359.97,360.15,359.88,359.94,13577.0,352.1924,352.3685,352.1044,352.1631,13577.0
2021-08-16 12:35:00,359.97,360.35,359.92,360.04,8433.0,352.1924,352.5642,352.1435,352.2609,8433.0
2021-08-16 12:40:00,360.07,360.28,359.88,360.25,13865.0,352.2903,352.4957,352.1044,352.4664,13865.0
2021-08-16 12:45:00,360.36,360.39,360.21,360.27,6042.0,352.574,352.6034,352.4272,352.486,6042.0
2021-08-16 12:50:00,360.27,360.57,360.27,360.5,13595.0,352.486,352.7795,352.486,352.711,13595.0
2021-08-16 12:55:00,360.48,360.54,360.29,360.4,7265.0,352.6914,352.7501,352.5055,352.6131,7265.0
2021-08-16 13:00:00,360.4,360.6,360.36,360.55,11266.0,352.6131,352.8088,352.574,352.7599,11266.0
2021-08-16 13:05:00,360.61,360.93,360.61,360.82,10223.0,352.8186,353.1317,352.8186,353.0241,10223.0
2021-08-16 13:10:00,360.82,360.83,360.55,360.8,10531.0,353.0241,353.0339,352.7599,353.0045,10531.0
2021-08-16 13:15:00,360.79,361.01,360.79,360.96,8521.0,352.9947,353.21,352.9947,353.161,8521.0
2021-08-16 13:20:00,360.96,361.13,360.88,361.0,11474.0,353.161,353.3274,353.0828,353.2002,11474.0
2021-08-16 13:25:00,361.01,361.17,360.73,361.17,22347.0,353.21,353.3665,352.936,353.3665,22347.0
2021-08-16 13:30:00,361.2,361.83,361.2,361.83,9561.0,353.3959,354.0122,353.3959,354.0122,9561.0
2021-08-16 13:35:00,361.83,362.14,361.77,361.92,10502.0,354.0122,354.3155,353.9535,354.1003,10502.0
2021-08-16 13:40:00,361.93,362.27,361.89,362.17,8665.0,354.1101,354.4427,354.0709,354.3449,8665.0
2021-08-16 13:45:00,362.19,362.2,362.0,362.01,6421.0,354.3645,354.3743,354.1786,354.1884,6421.0
2021-08-16 13:50:00,361.94,362.3,361.85,362.27,5224.0,354.1199,354.4721,354.0318,354.4427,5224.0
2021-08-16 13:55:00,362.28,362.4,361.75,361.77,13773.0,354.4525,354.5699,353.934,353.9535,13773.0
2021-08-16 14:00:00,361.77,361.83,361.65,361.76,14123.0,353.9535,354.0122,353.8361,353.9438,14123.0
2021-08-16 14:05:00,361.76,362.15,361.64,362.05,5276.0,353.9438,354.3253,353.8264,354.2275,5276.0
2021-08-16 14:10:00,362.08,362.08,361.88,361.9,5327.0,354.2568,354.2568,354.0612,354.0807,5327.0
2021-08-16 14:15:00,361.88,362.05,361.88,362.01,7195.0,354.0612,354.2275,354.0612,354.1884,7195.0
2021-08-16 14:20:00,362.08,362.12,361.58,361.63,11691.0,354.2568,354.296,353.7676,353.8166,11691.0
2021-08-16 14:25:00,361.69,361.75,361.54,361.6,8405.0,353.8753,353.934,353.7285,353.7872,8405.0
2021-08-16 14:30:00,361.6,361.83,361.56,361.83,10024.0,353.7872,354.0122,353.7481,354.0122,10024.0
2021-08-16 14:35:00,361.88,361.97,361.56,361.97,3872.0,354.0612,354.1492,353.7481,354.1492,3872.0
2021-08-16 14:40:00,361.97,362.11,361.92,362.11,8871.0,354.1492,354.2862,354.1003,354.2862,8871.0
2021-08-16 14:45:00,362.1,362.34,362.08,362.23,15794.0,354.2764,354.5112,354.2568,354.4036,15794.0
2021-08-16 14:50:00,362.23,362.46,362.08,362.18,23694.0,354.4036,354.6286,354.2568,354.3547,23694.0
2021-08-16 14:55:00,362.17,362.4,361.95,361.96,16866.0,354.3449,354.5699,354.1297,354.1394,16866.0
2021-08-16 15:00:00,361.95,362.65,361.94,362.65,6648.0,354.1297,354.8145,354.1199,354.8145,6648.0
2021-08-16 15:05:00,362.68,362.71,362.53,362.56,6258.0,354.8439,354.8732,354.6971,354.7265,6258.0
2021-08-16 15:10:00,362.58,362.99,362.53,362.97,12134.0,354.746,355.1472,354.6971,355.1276,12134.0
2021-08-16 15:15:00,362.97,363.13,362.79,362.99,11414.0,355.1276,355.2842,354.9515,355.1472,11414.0
2021-08-16 15:20:00,362.99,363.17,362.92,363.14,12893.0,355.1472,355.3233,355.0787,355.2939,12893.0
2021-08-16 15:25:00,363.1,363.33,363.07,363.33,10700.0,355.2548,355.4798,355.2255,355.4798,10700.0
2021-08-16 15:30:00,363.3,363.62,363.29,363.62,19505.0,355.4505,355.7636,355.4407,355.7636,19505.0
2021-08-16 15:35:00,363.62,363.67,363.22,363.22,23100.0,355.7636,355.8125,355.3722,355.3722,23100.0
2021-08-16 15:40:00,363.23,363.28,363.04,363.25,20508.0,355.382,355.4309,355.1961,355.4016,20508.0
2021-08-16 15:45:00,363.26,363.44,363.03,363.23,24447.0,355.4113,355.5875,355.1863,355.382,24447.0
2021-08-16 15:50:00,363.29,363.8,363.29,363.62,44158.0,355.4407,355.9397,355.4407,355.7636,44158.0
2021-08-16 15:55:00,363.62,363.81,363.34,363.35,103524.0,355.7636,355.9495,355.4896,355.4994,103524.0
2021-08-17 09:30:00,362.0,362.55,360.71,361.75,70063.0,354.1786,354.7167,352.9164,353.934,70063.0
2021-08-17 09:35:00,361.75,362.0,360.9,361.33,24761.0,353.934,354.1786,353.1023,353.523,24761.0
2021-08-17 09:40:00,361.37,362.0,360.95,361.86,20557.0,353.5622,354.1786,353.1513,354.0416,20557.0
2021-08-17 09:45:00,361.79,362.0,361.47,361.72,10085.0,353.9731,354.1786,353.66,353.9046,10085.0
2021-08-17 09:50:00,361.58,361.71,360.12,360.12,18539.0,353.7676,353.8948,352.3392,352.3392,18539.0
2021-08-17 09:55:00,360.15,360.79,359.79,360.42,17473.0,352.3685,352.9947,352.0163,352.6327,17473.0
2021-08-17 10:00:00,360.23,361.1,360.0,360.88,13237.0,352.4468,353.298,352.2218,353.0828,13237.0
2021-08-17 10:05:00,360.82,362.0,360.82,361.75,35273.0,353.0241,354.1786,353.0241,353.934,35273.0
2021-08-17 10:10:00,361.62,362.66,361.55,362.59,21558.0,353.8068,354.8243,353.7383,354.7558,21558.0
2021-08-17 10:15:00,362.61,362.72,362.36,362.63,8366.0,354.7754,354.883,354.5308,354.795,8366.0
2021-08-17 10:20:00,362.63,362.63,362.04,362.44,14403.0,354.795,354.795,354.2177,354.6091,14403.0
2021-08-17 10:25:00,362.5,362.81,362.34,362.66,10625.0,354.6678,354.9711,354.5112,354.8243,10625.0
2021-08-17 10:30:00,362.65,362.78,362.39,362.39,13060.0,354.8145,354.9417,354.5601,354.5601,13060.0
2021-08-17 10:35:00,362.38,362.83,362.15,362.15,14150.0,354.5504,354.9906,354.3253,354.3253,14150.0
2021-08-17 10:40:00,362.24,363.08,362.08,362.97,14660.0,354.4134,355.2352,354.2568,355.1276,14660.0
2021-08-17 10:45:00,362.99,363.26,362.75,363.26,14633.0,355.1472,355.4113,354.9124,355.4113,14633.0
2021-08-17 10:50:00,363.26,363.39,362.6,362.61,25941.0,355.4113,355.5385,354.7656,354.7754,25941.0
2021-08-17 10:55:00,362.74,362.74,361.88,362.17,21172.0,354.9026,354.9026,354.0612,354.3449,21172.0
2021-08-17 11:00:00,362.16,362.49,361.89,362.34,19020.0,354.3351,354.658,354.0709,354.5112,19020.0
2021-08-17 11:05:00,362.44,362.53,362.05,362.25,41826.0,354.6091,354.6971,354.2275,354.4232,41826.0
2021-08-17 11:10:00,362.25,362.25,361.67,362.22,12045.0,354.4232,354.4232,353.8557,354.3938,12045.0
2021-08-17 11:15:00,362.26,362.89,361.92,362.79,14598.0,354.433,355.0493,354.1003,354.9515,14598.0
2021-08-17 11:20:00,362.79,363.38,362.53,363.26,17124.0,354.9515,355.5288,354.6971,355.4113,17124.0
2021-08-17 11:25:00,363.19,363.32,362.94,363.09,20622.0,355.3429,355.4701,355.0983,355.245,20622.0
2021-08-17 11:30:00,363.0,363.46,362.64,363.42,13592.0,355.157,355.607,354.8047,355.5679,13592.0
2021-08-17 11:35:00,363.49,363.49,363.06,363.38,16159.0,355.6364,355.6364,355.2157,355.5288,16159.0
2021-08-17 11:40:00,363.31,363.8,363.24,363.77,12986.0,355.4603,355.9397,355.3918,355.9103,12986.0
2021-08-17 11:45:00,363.79,364.46,363.6,364.38,16158.0,355.9299,356.5854,355.744,356.5071,16158.0
2021-08-17 11:50:00,364.35,364.35,363.69,363.78,18686.0,356.4778,356.4778,355.8321,355.9201,18686.0
2021-08-17 11:55:00,363.59,363.65,362.89,362.92,21415.0,355.7342,355.7929,355.0493,355.0787,21415.0
2021-08-17 12:00:00,362.88,362.88,362.31,362.37,13572.0,355.0396,355.0396,354.4819,354.5406,13572.0
2021-08-17 12:05:00,362.41,363.02,362.37,362.75,18728.0,354.5797,355.1765,354.5406,354.9124,18728.0
2021-08-17 12:10:00,362.74,363.08,362.41,362.95,33322.0,354.9026,355.2352,354.5797,355.108,33322.0
2021-08-17 12:15:00,362.93,362.98,362.51,362.91,25906.0,355.0885,355.1374,354.6776,355.0689,25906.0
2021-08-17 12:20:00,362.91,363.3,362.84,363.25,24904.0,355.0689,355.4505,355.0004,355.4016,24904.0
2021-08-17 12:25:00,363.24,364.0,363.09,363.9,12969.0,355.3918,356.1354,355.245,356.0375,12969.0
2021-08-17 12:30:00,363.9,363.9,363.09,363.09,10983.0,356.0375,356.0375,355.245,355.245,10983.0
2021-08-17 12:35:00,363.15,363.18,362.5,362.66,16683.0,355.3037,355.3331,354.6678,354.8243,16683.0
2021-08-17 12:40:00,362.68,362.77,362.22,362.48,11194.0,354.8439,354.9319,354.3938,354.6482,11194.0
2021-08-17 12:45:00,362.56,362.59,361.84,361.94,22257.0,354.7265,354.7558,354.022,354.1199,22257.0
2021-08-17 12:50:00,361.89,362.2,361.45,361.57,24159.0,354.0709,354.3743,353.6405,353.7579,24159.0
2021-08-17 12:55:00,361.35,361.39,360.99,361.04,14937.0,353.5426,353.5818,353.1904,353.2393,14937.0
2021-08-17 13:00:00,361.01,361.51,360.78,360.98,15434.0,353.21,353.6992,352.9849,353.1806,15434.0
2021-08-17 13:05:00,360.9,361.32,360.62,361.17,17185.0,353.1023,353.5133,352.8284,353.3665,17185.0
2021-08-17 13:10:00,361.13,361.27,360.85,361.26,9700.0,353.3274,353.4643,353.0534,353.4546,9700.0
2021-08-17 13:15:00,361.2,361.2,360.6,360.74,9084.0,353.3959,353.3959,352.8088,352.9458,9084.0
2021-08-17 13:20:00,360.73,361.03,360.55,360.83,15484.0,352.936,353.2295,352.7599,353.0339,15484.0
2021-08-17 13:25:00,360.85,361.24,360.75,361.05,11384.0,353.0534,353.435,352.9556,353.2491,11384.0
2021-08-17 13:30:00,361.17,361.26,361.01,361.02,33887.0,353.3665,353.4546,353.21,353.2197,33887.0
2021-08-17 13:35:00,361.09,361.09,360.09,360.09,33945.0,353.2882,353.2882,352.3098,352.3098,33945.0
2021-08-17 13:40:00,360.14,360.23,359.86,360.12,13451.0,352.3588,352.4468,352.0848,352.3392,13451.0
2021-08-17 13:45:00,360.06,360.08,359.79,359.96,16349.0,352.2805,352.3001,352.0163,352.1826,16349.0
2021-08-17 13:50:00,360.03,360.28,359.87,359.97,12951.0,352.2511,352.4957,352.0946,352.1924,12951.0
2021-08-17 13:55:00,360.01,360.67,359.9,360.59,16256.0,352.2316,352.8773,352.1239,352.799,16256.0
2021-08-17 14:00:00,360.53,361.18,360.53,361.05,10914.0,352.7403,353.3763,352.7403,353.2491,10914.0
2021-08-17 14:05:00,361.07,361.23,360.94,361.14,14495.0,353.2687,353.4252,353.1415,353.3372,14495.0
2021-08-17 14:10:00,361.1,361.1,360.79,360.98,11446.0,353.298,353.298,352.9947,353.1806,11446.0
2021-08-17 14:15:00,361.04,361.25,360.95,361.0,11294.0,353.2393,353.4448,353.1513,353.2002,11294.0
2021-08-17 14:20:00,361.0,361.05,360.38,360.74,11238.0,353.2002,353.2491,352.5936,352.9458,11238.0
2021-08-17 14:25:00,360.7,360.88,360.55,360.68,9651.0,352.9067,353.0828,352.7599,352.8871,9651.0
2021-08-17 14:30:00,360.72,361.03,360.51,360.51,13626.0,352.9262,353.2295,352.7208,352.7208,13626.0
2021-08-17 14:35:00,360.56,360.59,360.24,360.48,9958.0,352.7697,352.799,352.4566,352.6914,9958.0
2021-08-17 14:40:00,360.54,360.81,360.44,360.78,8419.0,352.7501,353.0143,352.6523,352.9849,8419.0
2021-08-17 14:45:00,360.77,361.08,360.65,360.96,7096.0,352.9751,353.2785,352.8577,353.161,7096.0
2021-08-17 14:50:00,360.9,361.09,360.7,360.7,7703.0,353.1023,353.2882,352.9067,352.9067,7703.0
2021-08-17 14:55:00,360.7,361.52,360.7,361.5,6997.0,352.9067,353.7089,352.9067,353.6894,6997.0
2021-08-17 15:00:00,361.5,362.03,361.45,362.02,25311.0,353.6894,354.2079,353.6405,354.1981,25311.0
2021-08-17 15:05:00,362.0,362.33,361.8,362.17,7614.0,354.1786,354.5014,353.9829,354.3449,7614.0
2021-08-17 15:10:00,362.17,362.36,361.97,361.97,13389.0,354.3449,354.5308,354.1492,354.1492,13389.0
2021-08-17 15:15:00,362.0,362.14,361.87,362.03,9701.0,354.1786,354.3155,354.0514,354.2079,9701.0
2021-08-17 15:20:00,362.09,362.31,361.92,361.99,8635.0,354.2666,354.4819,354.1003,354.1688,8635.0
2021-08-17 15:25:00,362.0,362.15,361.86,362.03,10115.0,354.1786,354.3253,354.0416,354.2079,10115.0
2021-08-17 15:30:00,362.13,362.49,362.11,362.24,13007.0,354.3058,354.658,354.2862,354.4134,13007.0
2021-08-17 15:35:00,362.27,362.57,362.02,362.14,12930.0,354.4427,354.7363,354.1981,354.3155,12930.0
2021-08-17 15:40:00,362.09,362.15,361.76,361.96,13802.0,354.2666,354.3253,353.9438,354.1394,13802.0
2021-08-17 15:45:00,362.02,362.26,361.73,362.06,21852.0,354.1981,354.433,353.9144,354.2373,21852.0
2021-08-17 15:50:00,361.99,362.51,361.98,362.27,30745.0,354.1688,354.6776,354.159,354.4427,30745.0
2021-08-17 15:55:00,362.31,363.37,362.23,363.35,141282.0,354.4819,355.519,354.4036,355.4994,141282.0
2021-08-18 09:30:00,361.18,362.97,360.76,361.65,80003.0,353.3763,355.1276,352.9654,353.8361,80003.0
2021-08-18 09:35:00,361.65,363.26,361.63,362.96,27204.0,353.8361,355.4113,353.8166,355.1178,27204.0
2021-08-18 09:40:00,362.98,363.65,362.14,363.23,28858.0,355.1374,355.7929,354.3155,355.382,28858.0
2021-08-18 09:45:00,363.31,364.21,362.87,362.98,38443.0,355.4603,356.3408,355.0298,355.1374,38443.0
2021-08-18 09:50:00,362.98,363.84,362.92,363.38,23767.0,355.1374,355.9788,355.0787,355.5288,23767.0
2021-08-18 09:55:00,363.39,363.52,363.12,363.19,10856.0,355.5385,355.6657,355.2744,355.3429,10856.0
2021-08-18 10:00:00,363.3,363.61,362.72,362.72,18851.0,355.4505,355.7538,354.883,354.883,18851.0
2021-08-18 10:05:00,362.55,362.94,362.42,362.61,27305.0,354.7167,355.0983,354.5895,354.7754,27305.0
2021-08-18 10:10:00,362.71,363.86,362.7,363.71,18721.0,354.8732,355.9984,354.8634,355.8516,18721.0
2021-08-18 10:15:00,363.73,364.19,363.62,364.05,14948.0,355.8712,356.3213,355.7636,356.1843,14948.0
2021-08-18 10:20:00,364.0,364.4,363.88,364.24,17260.0,356.1354,356.5267,356.018,356.3702,17260.0
2021-08-18 10:25:00,364.19,364.31,363.81,364.28,15932.0,356.3213,356.4387,355.9495,356.4093,15932.0
2021-08-18 10:30:00,364.33,364.49,364.08,364.42,15489.0,356.4582,356.6148,356.2136,356.5463,15489.0
2021-08-18 10:35:00,364.37,364.57,363.88,363.88,17672.0,356.4974,356.693,356.018,356.018,17672.0
2021-08-18 10:40:00,363.88,364.35,363.53,363.53,10617.0,356.018,356.4778,355.6755,355.6755,10617.0
2021-08-18 10:45:00,363.53,363.75,363.4,363.65,10394.0,355.6755,355.8908,355.5483,355.7929,10394.0
2021-08-18 10:50:00,363.73,364.46,363.66,364.26,15163.0,355.8712,356.5854,355.8027,356.3897,15163.0
2021-08-18 10:55:00,364.3,364.86,364.19,364.86,19620.0,356.4289,356.9768,356.3213,356.9768,19620.0
2021-08-18 11:00:00,364.88,365.15,364.44,364.79,23114.0,356.9963,357.2605,356.5659,356.9083,23114.0
2021-08-18 11:05:00,364.82,364.83,364.07,364.28,15824.0,356.9376,356.9474,356.2038,356.4093,15824.0
2021-08-18 11:10:00,364.22,364.38,363.49,363.5,13782.0,356.3506,356.5071,355.6364,355.6462,13782.0
2021-08-18 11:15:00,363.55,364.68,363.25,364.65,123803.0,355.6951,356.8007,355.4016,356.7713,123803.0
2021-08-18 11:20:00,364.56,364.77,363.91,364.33,42014.0,356.6833,356.8887,356.0473,356.4582,42014.0
2021-08-18 11:25:00,364.41,364.58,364.15,364.48,20726.0,356.5365,356.7028,356.2821,356.605,20726.0
2021-08-18 11:30:00,364.5,364.59,364.04,364.04,18761.0,356.6246,356.7126,356.1745,356.1745,18761.0
2021-08-18 11:35:00,364.15,364.47,363.9,364.41,30069.0,356.2821,356.5952,356.0375,356.5365,30069.0
2021-08-18 11:40:00,364.41,364.87,364.32,364.78,20605.0,356.5365,356.9866,356.4484,356.8985,20605.0
2021-08-18 11:45:00,364.73,364.89,364.42,364.52,14161.0,356.8496,357.0061,356.5463,356.6441,14161.0
2021-08-18 11:50:00,364.54,364.77,364.34,364.47,13042.0,356.6637,356.8887,356.468,356.5952,13042.0
2021-08-18 11:55:00,364.41,364.66,364.31,364.51,9319.0,356.5365,356.7811,356.4387,356.6343,9319.0
2021-08-18 12:00:00,364.53,364.77,364.44,364.77,10384.0,356.6539,356.8887,356.5659,356.8887,10384.0
2021-08-18 12:05:00,364.8,365.29,364.79,365.27,19030.0,356.9181,357.3975,356.9083,357.3779,19030.0
2021-08-18 12:10:00,365.22,365.63,365.19,365.52,17812.0,357.329,357.7301,357.2996,357.6225,17812.0
2021-08-18 12:15:00,365.54,365.69,364.97,365.1,20774.0,357.6421,357.7888,357.0844,357.2116,20774.0
2021-08-18 12:20:00,365.09,365.1,364.6,364.64,11145.0,357.2018,357.2116,356.7224,356.7615,11145.0
2021-08-18 12:25:00,364.56,364.76,364.25,364.32,13029.0,356.6833,356.8789,356.38,356.4484,13029.0
2021-08-18 12:30:00,364.28,364.63,364.25,364.5,14942.0,356.4093,356.7517,356.38,356.6246,14942.0
2021-08-18 12:35:00,364.43,364.49,363.97,364.01,9727.0,356.5561,356.6148,356.106,356.1451,9727.0
2021-08-18 12:40:00,364.0,364.28,363.95,364.15,13979.0,356.1354,356.4093,356.0864,356.2821,13979.0
2021-08-18 12:45:00,364.14,364.24,363.99,364.18,7807.0,356.2723,356.3702,356.1256,356.3115,7807.0
2021-08-18 12:50:00,364.18,364.57,364.11,364.57,14003.0,356.3115,356.693,356.243,356.693,14003.0
2021-08-18 12:55:00,364.48,364.57,364.2,364.33,5139.0,356.605,356.693,356.331,356.4582,5139.0
2021-08-18 13:00:00,364.33,364.47,364.19,364.22,8039.0,356.4582,356.5952,356.3213,356.3506,8039.0
2021-08-18 13:05:00,364.26,364.38,364.12,364.36,13793.0,356.3897,356.5071,356.2528,356.4876,13793.0
2021-08-18 13:10:00,364.41,364.48,364.15,364.4,8935.0,356.5365,356.605,356.2821,356.5267,8935.0
2021-08-18 13:15:00,364.48,364.69,364.4,364.43,7296.0,356.605,356.8105,356.5267,356.5561,7296.0
2021-08-18 13:20:00,364.49,364.7,364.44,364.54,9810.0,356.6148,356.8202,356.5659,356.6637,9810.0
2021-08-18 13:25:00,364.54,364.54,364.0,364.21,23557.0,356.6637,356.6637,356.1354,356.3408,23557.0
2021-08-18 13:30:00,364.17,364.34,363.96,364.01,17235.0,356.3017,356.468,356.0962,356.1451,17235.0
2021-08-18 13:35:00,364.1,364.28,363.83,364.22,19437.0,356.2332,356.4093,355.969,356.3506,19437.0
2021-08-18 13:40:00,364.21,364.21,364.01,364.06,8176.0,356.3408,356.3408,356.1451,356.1941,8176.0
2021-08-18 13:45:00,364.05,364.3,364.01,364.02,7588.0,356.1843,356.4289,356.1451,356.1549,7588.0
2021-08-18 13:50:00,364.01,364.2,363.92,364.2,7679.0,356.1451,356.331,356.0571,356.331,7679.0
2021-08-18 13:55:00,364.2,364.56,364.19,364.19,7835.0,356.331,356.6833,356.3213,356.3213,7835.0
2021-08-18 14:00:00,364.33,365.19,364.33,365.19,11214.0,356.4582,357.2996,356.4582,357.2996,11214.0
2021-08-18 14:05:00,365.21,365.38,364.57,364.78,13336.0,357.3192,357.4855,356.693,356.8985,13336.0
2021-08-18 14:10:00,364.79,365.07,363.67,363.9,20114.0,356.9083,357.1822,355.8125,356.0375,20114.0
2021-08-18 14:15:00,363.9,364.04,363.39,363.86,26262.0,356.0375,356.1745,355.5385,355.9984,26262.0
2021-08-18 14:20:00,363.86,364.44,363.64,364.44,8053.0,355.9984,356.5659,355.7831,356.5659,8053.0
2021-08-18 14:25:00,364.43,365.11,364.32,365.0,22880.0,356.5561,357.2214,356.4484,357.1138,22880.0
2021-08-18 14:30:00,364.94,365.3,364.84,364.91,15292.0,357.0551,357.4073,356.9572,357.0257,15292.0
2021-08-18 14:35:00,364.98,365.0,364.63,364.79,10137.0,357.0942,357.1138,356.7517,356.9083,10137.0
2021-08-18 14:40:00,364.82,364.82,364.38,364.46,6593.0,356.9376,356.9376,356.5071,356.5854,6593.0
2021-08-18 14:45:00,364.36,364.44,364.08,364.25,8109.0,356.4876,356.5659,356.2136,356.38,8109.0
2021-08-18 14:50:00,364.27,364.45,364.1,364.34,14409.0,356.3995,356.5756,356.2332,356.468,14409.0
2021-08-18 14:55:00,364.34,364.73,364.34,364.62,8819.0,356.468,356.8496,356.468,356.742,8819.0
2021-08-18 15:00:00,364.61,364.61,363.95,364.04,13864.0,356.7322,356.7322,356.0864,356.1745,13864.0
2021-08-18 15:05:00,364.04,364.05,363.7,363.7,9434.0,356.1745,356.1843,355.8418,355.8418,9434.0
2021-08-18 15:10:00,363.74,364.03,363.59,363.83,11782.0,355.881,356.1647,355.7342,355.969,11782.0
2021-08-18 15:15:00,363.83,364.0,363.67,363.92,17016.0,355.969,356.1354,355.8125,356.0571,17016.0
2021-08-18 15:20:00,364.02,364.1,363.81,363.83,9324.0,356.1549,356.2332,355.9495,355.969,9324.0
2021-08-18 15:25:00,363.86,363.98,363.42,363.45,16809.0,355.9984,356.1158,355.5679,355.5972,16809.0
2021-08-18 15:30:00,363.42,363.47,363.0,363.06,17613.0,355.5679,355.6168,355.157,355.2157,17613.0
2021-08-18 15:35:00,363.06,363.14,362.83,363.0,16851.0,355.2157,355.2939,354.9906,355.157,16851.0
2021-08-18 15:40:00,362.97,363.41,362.97,363.41,11364.0,355.1276,355.5581,355.1276,355.5581,11364.0
2021-08-18 15:45:00,363.44,363.45,361.67,361.72,32082.0,355.5875,355.5972,353.8557,353.9046,32082.0
2021-08-18 15:50:00,361.69,362.07,361.29,361.8,48198.0,353.8753,354.2471,353.4839,353.9829,48198.0
2021-08-18 15:55:00,361.95,361.95,360.59,361.19,132081.0,354.1297,354.1297,352.799,353.3861,132081.0
2021-08-19 09:30:00,356.9,359.23,356.64,359.1,107703.0,349.1888,351.4684,348.9344,351.3412,107703.0
2021-08-19 09:35:00,359.25,359.42,357.85,357.85,10725.0,351.488,351.6543,350.1182,350.1182,10725.0
2021-08-19 09:40:00,358.18,359.25,357.63,359.25,18907.0,350.4411,351.488,349.903,351.488,18907.0
2021-08-19 09:45:00,359.25,360.14,358.6,358.65,19362.0,351.488,352.3588,350.852,350.901,19362.0
2021-08-19 09:50:00,358.62,359.62,358.57,359.27,7786.0,350.8716,351.85,350.8227,351.5076,7786.0
2021-08-19 09:55:00,359.23,359.23,357.82,358.13,22096.0,351.4684,351.4684,350.0889,350.3922,22096.0
2021-08-19 10:00:00,358.21,358.84,358.09,358.52,15300.0,350.4705,351.0868,350.3531,350.7738,15300.0
2021-08-19 10:05:00,358.42,358.95,358.36,358.48,15534.0,350.6759,351.1945,350.6172,350.7346,15534.0
2021-08-19 10:10:00,358.6,358.69,357.38,357.8,30791.0,350.852,350.9401,349.6584,350.0693,30791.0
2021-08-19 10:15:00,357.88,358.11,357.0,357.82,19487.0,350.1476,350.3726,349.2866,350.0889,19487.0
2021-08-19 10:20:00,357.82,357.95,356.51,356.61,21828.0,350.0889,350.2161,348.8072,348.905,21828.0
2021-08-19 10:25:00,356.64,356.95,356.35,356.5,20837.0,348.9344,349.2377,348.6506,348.7974,20837.0
2021-08-19 10:30:00,356.63,356.66,355.96,356.06,37284.0,348.9246,348.9539,348.2691,348.3669,37284.0
2021-08-19 10:35:00,356.13,356.16,355.3,355.34,27100.0,348.4354,348.4648,347.6233,347.6625,27100.0
2021-08-19 10:40:00,355.39,355.74,355.08,355.43,22349.0,347.7114,348.0538,347.4081,347.7505,22349.0
2021-08-19 10:45:00,355.37,355.79,354.72,355.11,41561.0,347.6918,348.1027,347.0559,347.4374,41561.0
2021-08-19 10:50:00,355.23,356.69,355.23,356.54,29622.0,347.5548,348.9833,347.5548,348.8365,29622.0
2021-08-19 10:55:00,356.41,358.09,356.41,357.97,20866.0,348.7094,350.3531,348.7094,350.2356,20866.0
2021-08-19 11:00:00,357.99,358.0,357.11,357.83,15500.0,350.2552,350.265,349.3942,350.0987,15500.0
2021-08-19 11:05:00,357.87,357.93,356.98,357.15,11998.0,350.1378,350.1965,349.267,349.4334,11998.0
2021-08-19 11:10:00,357.1,357.53,356.93,357.36,11722.0,349.3844,349.8052,349.2181,349.6388,11722.0
2021-08-19 11:15:00,357.36,357.76,357.0,357.65,10425.0,349.6388,350.0302,349.2866,349.9226,10425.0
2021-08-19 11:20:00,357.74,357.9,357.48,357.77,20035.0,350.0106,350.1672,349.7562,350.04,20035.0
2021-08-19 11:25:00,357.77,357.79,356.79,356.95,14333.0,350.04,350.0595,349.0811,349.2377,14333.0
2021-08-19 11:30:00,357.05,357.84,357.0,357.52,15632.0,349.3355,350.1085,349.2866,349.7954,15632.0
2021-08-19 11:35:00,357.52,357.93,357.1,357.74,9657.0,349.7954,350.1965,349.3844,350.0106,9657.0
2021-08-19 11:40:00,357.62,358.43,357.61,358.37,10905.0,349.8932,350.6857,349.8834,350.627,10905.0
2021-08-19 11:45:00,358.42,359.0,358.37,358.61,13752.0,350.6759,351.2434,350.627,350.8618,13752.0
2021-08-19 11:50:00,358.63,358.63,358.34,358.41,5815.0,350.8814,350.8814,350.5977,350.6661,5815.0
2021-08-19 11:55:00,358.41,358.5,358.16,358.35,18622.0,350.6661,350.7542,350.4215,350.6074,18622.0
2021-08-19 12:00:00,358.31,358.67,358.26,358.26,6680.0,350.5683,350.9205,350.5194,350.5194,6680.0
2021-08-19 12:05:00,358.32,358.45,357.6,357.64,12564.0,350.5781,350.7053,349.8736,349.9128,12564.0
2021-08-19 12:10:00,357.65,358.2,357.64,357.98,9119.0,349.9226,350.4607,349.9128,350.2454,9119.0
2021-08-19 12:15:00,357.86,358.0,357.7,357.8,6952.0,350.128,350.265,349.9715,350.0693,6952.0
2021-08-19 12:20:00,357.92,358.12,357.63,357.65,10941.0,350.1867,350.3824,349.903,349.9226,10941.0
2021-08-19 12:25:00,357.76,357.82,356.82,357.4,13846.0,350.0302,350.0889,349.1105,349.678,13846.0
2021-08-19 12:30:00,357.49,357.89,357.49,357.86,9063.0,349.766,350.1574,349.766,350.128,9063.0
2021-08-19 12:35:00,357.99,358.23,357.83,358.02,12724.0,350.2552,350.49,350.0987,350.2846,12724.0
2021-08-19 12:40:00,358.07,358.46,357.99,358.24,10706.0,350.3335,350.7151,350.2552,350.4998,10706.0
2021-08-19 12:45:00,358.17,358.38,357.89,358.13,5020.0,350.4313,350.6368,350.1574,350.3922,5020.0
2021-08-19 12:50:00,358.12,358.56,358.03,358.56,9139.0,350.3824,350.8129,350.2943,350.8129,9139.0
2021-08-19 12:55:00,358.62,358.72,358.29,358.4,7721.0,350.8716,350.9694,350.5487,350.6564,7721.0
2021-08-19 13:00:00,358.36,358.41,357.91,357.97,4088.0,350.6172,350.6661,350.1769,350.2356,4088.0
2021-08-19 13:05:00,357.89,357.97,357.63,357.77,7781.0,350.1574,350.2356,349.903,350.04,7781.0
2021-08-19 13:10:00,357.8,358.04,357.73,357.8,6604.0,350.0693,350.3041,350.0008,350.0693,6604.0
2021-08-19 13:15:00,357.83,357.93,357.62,357.92,4987.0,350.0987,350.1965,349.8932,350.1867,4987.0
2021-08-19 13:20:00,357.87,358.04,357.68,357.74,8750.0,350.1378,350.3041,349.9519,350.0106,8750.0
2021-08-19 13:25:00,357.84,358.03,357.62,357.7,7075.0,350.1085,350.2943,349.8932,349.9715,7075.0
2021-08-19 13:30:00,357.7,358.67,357.55,358.55,14045.0,349.9715,350.9205,349.8247,350.8031,14045.0
2021-08-19 13:35:00,358.49,358.63,358.21,358.55,7426.0,350.7444,350.8814,350.4705,350.8031,7426.0
2021-08-19 13:40:00,358.67,358.95,358.19,358.54,10722.0,350.9205,351.1945,350.4509,350.7933,10722.0
2021-08-19 13:45:00,358.47,358.49,357.84,357.9,12715.0,350.7248,350.7444,350.1085,350.1672,12715.0
2021-08-19 13:50:00,358.07,358.15,357.78,357.8,8416.0,350.3335,350.4118,350.0498,350.0693,8416.0
2021-08-19 13:55:00,357.91,357.95,357.22,357.22,23903.0,350.1769,350.2161,349.5018,349.5018,23903.0
2021-08-19 14:00:00,357.29,357.6,356.9,357.0,17551.0,349.5703,349.8736,349.1888,349.2866,17551.0
2021-08-19 14:05:00,357.06,357.3,356.88,357.09,14458.0,349.3453,349.5801,349.1692,349.3747,14458.0
2021-08-19 14:10:00,357.12,357.7,357.09,357.34,8932.0,349.404,349.9715,349.3747,349.6193,8932.0
2021-08-19 14:15:00,357.26,357.61,357.16,357.61,5245.0,349.541,349.8834,349.4431,349.8834,5245.0
2021-08-19 14:20:00,357.63,357.74,357.27,357.36,10216.0,349.903,350.0106,349.5508,349.6388,10216.0
2021-08-19 14:25:00,357.41,357.65,356.33,356.48,14572.0,349.6877,349.9226,348.6311,348.7778,14572.0
2021-08-19 14:30:00,356.4,356.52,355.69,356.47,21164.0,348.6996,348.817,348.0049,348.7681,21164.0
2021-08-19 14:35:00,356.48,356.88,356.39,356.67,6441.0,348.7778,349.1692,348.6898,348.9637,6441.0
2021-08-19 14:40:00,356.61,356.67,356.21,356.66,12025.0,348.905,348.9637,348.5137,348.9539,12025.0
2021-08-19 14:45:00,356.68,356.8,356.33,356.33,9518.0,348.9735,349.0909,348.6311,348.6311,9518.0
2021-08-19 14:50:00,356.33,357.01,355.8,356.93,20071.0,348.6311,349.2964,348.1125,349.2181,20071.0
2021-08-19 14:55:00,357.13,357.25,356.86,357.2,7455.0,349.4138,349.5312,349.1496,349.4823,7455.0
2021-08-19 15:00:00,357.25,358.07,357.25,357.93,16759.0,349.5312,350.3335,349.5312,350.1965,16759.0
2021-08-19 15:05:00,357.93,357.99,357.46,357.5,15469.0,350.1965,350.2552,349.7367,349.7758,15469.0
2021-08-19 15:10:00,357.6,357.68,356.99,357.13,19193.0,349.8736,349.9519,349.2768,349.4138,19193.0
2021-08-19 15:15:00,357.3,357.53,357.05,357.53,22448.0,349.5801,349.8052,349.3355,349.8052,22448.0
2021-08-19 15:20:00,357.48,357.84,357.41,357.64,12758.0,349.7562,350.1085,349.6877,349.9128,12758.0
2021-08-19 15:25:00,357.68,358.26,357.57,358.22,17690.0,349.9519,350.5194,349.8443,350.4802,17690.0
2021-08-19 15:30:00,358.17,358.36,357.73,358.09,19923.0,350.4313,350.6172,350.0008,350.3531,19923.0
2021-08-19 15:35:00,358.09,358.21,357.07,357.08,32659.0,350.3531,350.4705,349.3551,349.3649,32659.0
2021-08-19 15:40:00,357.1,357.3,356.48,356.99,30673.0,349.3844,349.5801,348.7778,349.2768,30673.0
2021-08-19 15:45:00,357.03,357.03,356.31,356.94,47935.0,349.316,349.316,348.6115,349.2279,47935.0
2021-08-19 15:50:00,356.93,357.12,356.2,356.63,78942.0,349.2181,349.404,348.5039,348.9246,78942.0
2021-08-19 15:55:00,356.6,357.43,356.45,357.43,131967.0,348.8952,349.7073,348.7485,349.7073,131967.0
2021-08-20 09:30:00,357.36,357.53,356.0,356.63,81927.0,349.6388,349.8052,348.3082,348.9246,81927.0
2021-08-20 09:35:00,356.91,357.55,356.44,357.43,12654.0,349.1985,349.8247,348.7387,349.7073,12654.0
2021-08-20 09:40:00,357.67,357.67,356.46,356.89,10935.0,349.9421,349.9421,348.7583,349.179,10935.0
2021-08-20 09:45:00,357.08,358.32,357.08,357.79,18118.0,349.3649,350.5781,349.3649,350.0595,18118.0
2021-08-20 09:50:00,357.79,357.88,356.83,357.19,13645.0,350.0595,350.1476,349.1203,349.4725,13645.0
2021-08-20 09:55:00,357.27,357.35,356.33,356.36,33467.0,349.5508,349.629,348.6311,348.6604,33467.0
2021-08-20 10:00:00,356.42,356.7,356.01,356.45,34560.0,348.7191,348.9931,348.318,348.7485,34560.0
2021-08-20 10:05:00,356.52,357.22,356.44,356.91,21432.0,348.817,349.5018,348.7387,349.1985,21432.0
2021-08-20 10:10:00,356.99,357.07,355.69,355.7,27416.0,349.2768,349.3551,348.0049,348.0147,27416.0
2021-08-20 10:15:00,355.74,356.65,355.31,356.22,29833.0,348.0538,348.9442,347.6331,348.5235,29833.0
2021-08-20 10:20:00,356.27,356.58,355.83,356.22,42472.0,348.5724,348.8757,348.1419,348.5235,42472.0
2021-08-20 10:25:00,356.25,356.3,355.33,355.79,41598.0,348.5528,348.6017,347.6527,348.1027,41598.0
2021-08-20 10:30:00,355.67,356.22,355.56,355.83,20027.0,347.9853,348.5235,347.8777,348.1419,20027.0
2021-08-20 10:35:00,355.92,356.0,355.56,355.8,16458.0,348.2299,348.3082,347.8777,348.1125,16458.0
2021-08-20 10:40:00,355.75,355.78,355.13,355.17,24355.0,348.0636,348.093,347.457,347.4961,24355.0
2021-08-20 10:45:00,355.26,355.64,355.16,355.51,21553.0,347.5842,347.956,347.4864,347.8288,21553.0
2021-08-20 10:50:00,355.38,355.63,355.08,355.53,18751.0,347.7016,347.9462,347.4081,347.8484,18751.0
2021-08-20 10:55:00,355.62,355.75,355.14,355.26,14991.0,347.9364,348.0636,347.4668,347.5842,14991.0
2021-08-20 11:00:00,355.25,355.39,354.55,354.93,32977.0,347.5744,347.7114,346.8895,347.2613,32977.0
2021-08-20 11:05:00,354.89,354.94,354.45,354.8,33852.0,347.2222,347.2711,346.7917,347.1341,33852.0
2021-08-20 11:10:00,354.79,355.04,354.55,354.69,39506.0,347.1244,347.369,346.8895,347.0265,39506.0
2021-08-20 11:15:00,354.71,354.78,354.46,354.52,15450.0,347.0461,347.1146,346.8015,346.8602,15450.0
2021-08-20 11:20:00,354.6,354.89,354.59,354.72,14969.0,346.9385,347.2222,346.9287,347.0559,14969.0
2021-08-20 11:25:00,354.71,354.84,354.15,354.15,40721.0,347.0461,347.1733,346.4982,346.4982,40721.0
2021-08-20 11:30:00,354.16,354.92,354.16,354.91,22997.0,346.508,347.2515,346.508,347.2418,22997.0
2021-08-20 11:35:00,354.92,355.12,354.49,354.58,21891.0,347.2515,347.4472,346.8308,346.9189,21891.0
2021-08-20 11:40:00,354.58,355.19,354.56,354.87,19630.0,346.9189,347.5157,346.8993,347.2026,19630.0
2021-08-20 11:45:00,354.94,354.97,354.62,354.68,15463.0,347.2711,347.3005,346.958,347.0167,15463.0
2021-08-20 11:50:00,354.68,354.9,354.57,354.71,11094.0,347.0167,347.232,346.9091,347.0461,11094.0
2021-08-20 11:55:00,354.63,354.65,354.13,354.45,36112.0,346.9678,346.9874,346.4786,346.7917,36112.0
2021-08-20 12:00:00,354.56,355.11,354.4,355.04,16517.0,346.8993,347.4374,346.7428,347.369,16517.0
2021-08-20 12:05:00,355.07,355.11,354.56,354.6,23702.0,347.3983,347.4374,346.8993,346.9385,23702.0
2021-08-20 12:10:00,354.56,354.57,354.16,354.16,22534.0,346.8993,346.9091,346.508,346.508,22534.0
2021-08-20 12:15:00,354.2,354.68,354.12,354.55,15948.0,346.5471,347.0167,346.4688,346.8895,15948.0
2021-08-20 12:20:00,354.69,355.33,354.69,355.31,9613.0,347.0265,347.6527,347.0265,347.6331,9613.0
2021-08-20 12:25:00,355.21,355.28,354.92,355.21,23121.0,347.5353,347.6038,347.2515,347.5353,23121.0
2021-08-20 12:30:00,355.25,355.32,355.0,355.09,13211.0,347.5744,347.6429,347.3298,347.4179,13211.0
2021-08-20 12:35:00,355.12,355.96,355.08,355.72,75830.0,347.4472,348.2691,347.4081,348.0343,75830.0
2021-08-20 12:40:00,355.85,356.1,355.73,356.01,35630.0,348.1615,348.406,348.044,348.318,35630.0
2021-08-20 12:45:00,356.05,356.5,356.04,356.42,14242.0,348.3571,348.7974,348.3473,348.7191,14242.0
2021-08-20 12:50:00,356.33,356.47,356.18,356.27,10637.0,348.6311,348.7681,348.4843,348.5724,10637.0
2021-08-20 12:55:00,356.27,356.31,356.0,356.2,11555.0,348.5724,348.6115,348.3082,348.5039,11555.0
2021-08-20 13:00:00,356.13,356.21,355.83,356.02,13013.0,348.4354,348.5137,348.1419,348.3278,13013.0
2021-08-20 13:05:00,356.14,356.28,355.95,356.13,4646.0,348.4452,348.5822,348.2593,348.4354,4646.0
2021-08-20 13:10:00,356.16,356.27,355.92,356.27,5280.0,348.4648,348.5724,348.2299,348.5724,5280.0
2021-08-20 13:15:00,356.24,356.41,356.08,356.4,6375.0,348.543,348.7094,348.3865,348.6996,6375.0
2021-08-20 13:20:00,356.4,356.59,356.23,356.27,14576.0,348.6996,348.8855,348.5332,348.5724,14576.0
2021-08-20 13:25:00,356.34,356.34,356.06,356.16,15354.0,348.6409,348.6409,348.3669,348.4648,15354.0
2021-08-20 13:30:00,356.23,356.31,355.81,355.85,16395.0,348.5332,348.6115,348.1223,348.1615,16395.0
2021-08-20 13:35:00,355.91,356.01,355.71,355.88,17604.0,348.2202,348.318,348.0245,348.1908,17604.0
2021-08-20 13:40:00,355.86,355.86,355.46,355.5,21683.0,348.1712,348.1712,347.7799,347.819,21683.0
2021-08-20 13:45:00,355.54,355.67,355.34,355.35,13858.0,347.8581,347.9853,347.6625,347.6723,13858.0
2021-08-20 13:50:00,355.32,355.53,355.17,355.48,27536.0,347.6429,347.8484,347.4961,347.7994,27536.0
2021-08-20 13:55:00,355.48,355.51,355.14,355.17,12428.0,347.7994,347.8288,347.4668,347.4961,12428.0
2021-08-20 14:00:00,355.18,355.35,355.06,355.35,18484.0,347.5059,347.6723,347.3885,347.6723,18484.0
2021-08-20 14:05:00,355.35,355.64,355.31,355.58,27463.0,347.6723,347.956,347.6331,347.8973,27463.0
2021-08-20 14:10:00,355.65,355.87,355.58,355.65,31331.0,347.9658,348.181,347.8973,347.9658,31331.0
2021-08-20 14:15:00,355.63,356.08,355.45,356.02,17056.0,347.9462,348.3865,347.7701,348.3278,17056.0
2021-08-20 14:20:00,356.04,356.11,355.65,355.71,13335.0,348.3473,348.4158,347.9658,348.0245,13335.0
2021-08-20 14:25:00,355.77,355.77,355.38,355.4,11271.0,348.0832,348.0832,347.7016,347.7212,11271.0
2021-08-20 14:30:00,355.46,355.51,354.8,354.8,21771.0,347.7799,347.8288,347.1341,347.1341,21771.0
2021-08-20 14:35:00,354.8,354.9,354.61,354.68,16593.0,347.1341,347.232,346.9482,347.0167,16593.0
2021-08-20 14:40:00,354.67,354.97,354.65,354.71,18697.0,347.0069,347.3005,346.9874,347.0461,18697.0
2021-08-20 14:45:00,354.77,354.9,354.58,354.64,21336.0,347.1048,347.232,346.9189,346.9776,21336.0
2021-08-20 14:50:00,354.67,355.01,354.62,354.87,18874.0,347.0069,347.3396,346.958,347.2026,18874.0
2021-08-20 14:55:00,354.85,354.92,353.57,353.62,46569.0,347.1831,347.2515,345.9307,345.9796,46569.0
2021-08-20 15:00:00,353.67,354.29,353.57,353.83,38741.0,346.0286,346.6352,345.9307,346.1851,38741.0
2021-08-20 15:05:00,353.73,353.83,353.33,353.65,30002.0,346.0873,346.1851,345.6959,346.009,30002.0
2021-08-20 15:10:00,353.72,354.0,353.51,353.88,27997.0,346.0775,346.3514,345.872,346.234,27997.0
2021-08-20 15:15:00,353.84,353.99,353.6,353.78,30200.0,346.1949,346.3416,345.9601,346.1362,30200.0
2021-08-20 15:20:00,353.79,354.0,353.5,353.88,38964.0,346.146,346.3514,345.8622,346.234,38964.0
2021-08-20 15:25:00,353.89,354.42,353.69,354.36,32115.0,346.2438,346.7623,346.0481,346.7036,32115.0
2021-08-20 15:30:00,354.35,354.35,353.84,354.02,48467.0,346.6939,346.6939,346.1949,346.371,48467.0
2021-08-20 15:35:00,354.04,354.71,354.03,354.66,42480.0,346.3906,347.0461,346.3808,346.9972,42480.0
2021-08-20 15:40:00,354.65,355.33,354.56,355.24,64443.0,346.9874,347.6527,346.8993,347.5646,64443.0
2021-08-20 15:45:00,355.23,355.33,354.98,355.1,64216.0,347.5548,347.6527,347.3102,347.4277,64216.0
2021-08-20 15:50:00,355.12,355.56,354.27,354.83,116504.0,347.4472,347.8777,346.6156,347.1635,116504.0
2021-08-20 15:55:00,354.8,355.42,354.43,354.93,264610.0,347.1341,347.7407,346.7721,347.2613,264610.0
2021-08-23 09:30:00,357.47,359.15,356.75,358.71,127959.0,349.7464,351.3902,349.042,350.9597,127959.0
2021-08-23 09:35:00,358.87,360.07,358.82,359.91,48788.0,351.1162,352.2903,351.0673,352.1337,48788.0
2021-08-23 09:40:00,360.07,360.39,359.11,359.25,27712.0,352.2903,352.6034,351.351,351.488,27712.0
2021-08-23 09:45:00,359.33,359.74,358.63,359.74,23355.0,351.5663,351.9674,350.8814,351.9674,23355.0
2021-08-23 09:50:00,359.75,360.44,358.44,358.44,52143.0,351.9772,352.6523,350.6955,350.6955,52143.0
2021-08-23 09:55:00,358.46,359.37,358.46,359.15,29427.0,350.7151,351.6054,350.7151,351.3902,29427.0
2021-08-23 10:00:00,359.25,359.42,358.74,358.95,24726.0,351.488,351.6543,350.989,351.1945,24726.0
2021-08-23 10:05:00,358.8,359.1,358.42,358.97,18183.0,351.0477,351.3412,350.6759,351.214,18183.0
2021-08-23 10:10:00,359.08,359.4,358.9,359.15,33150.0,351.3217,351.6347,351.1456,351.3902,33150.0
2021-08-23 10:15:00,359.2,359.38,358.95,359.19,35700.0,351.4391,351.6152,351.1945,351.4293,35700.0
2021-08-23 10:20:00,359.15,359.66,358.92,359.65,65950.0,351.3902,351.8891,351.1651,351.8793,65950.0
2021-08-23 10:25:00,359.65,360.3,359.59,360.03,49055.0,351.8793,352.5153,351.8206,352.2511,49055.0
2021-08-23 10:30:00,360.07,360.35,359.67,360.25,33639.0,352.2903,352.5642,351.8989,352.4664,33639.0
2021-08-23 10:35:00,360.21,360.43,359.55,359.68,17773.0,352.4272,352.6425,351.7815,351.9087,17773.0
2021-08-23 10:40:00,359.74,359.74,359.1,359.17,14153.0,351.9674,351.9674,351.3412,351.4097,14153.0
2021-08-23 10:45:00,359.1,359.32,358.11,358.16,17767.0,351.3412,351.5565,350.3726,350.4215,17767.0
2021-08-23 10:50:00,358.26,358.73,358.17,358.34,32520.0,350.5194,350.9792,350.4313,350.5977,32520.0
2021-08-23 10:55:00,358.41,358.87,358.05,358.71,21099.0,350.6661,351.1162,350.3139,350.9597,21099.0
2021-08-23 11:00:00,358.76,359.69,358.71,359.69,19003.0,351.0086,351.9185,350.9597,351.9185,19003.0
2021-08-23 11:05:00,359.71,360.18,359.71,359.88,25131.0,351.9381,352.3979,351.9381,352.1044,25131.0
2021-08-23 11:10:00,359.9,360.68,359.9,360.41,30258.0,352.1239,352.8871,352.1239,352.6229,30258.0
2021-08-23 11:15:00,360.4,360.61,360.35,360.4,25571.0,352.6131,352.8186,352.5642,352.6131,25571.0
2021-08-23 11:20:00,360.4,360.5,360.22,360.3,24013.0,352.6131,352.711,352.437,352.5153,24013.0
2021-08-23 11:25:00,360.26,360.27,359.76,359.98,29640.0,352.4762,352.486,351.987,352.2022,29640.0
2021-08-23 11:30:00,360.04,360.17,359.7,359.85,18731.0,352.2609,352.3881,351.9283,352.075,18731.0
2021-08-23 11:35:00,359.81,360.28,359.8,360.07,12731.0,352.0359,352.4957,352.0261,352.2903,12731.0
2021-08-23 11:40:00,360.12,360.5,359.94,360.3,18072.0,352.3392,352.711,352.1631,352.5153,18072.0
2021-08-23 11:45:00,360.36,360.75,360.35,360.68,20261.0,352.574,352.9556,352.5642,352.8871,20261.0
2021-08-23 11:50:00,360.72,360.75,360.19,360.42,32695.0,352.9262,352.9556,352.4077,352.6327,32695.0
2021-08-23 11:55:00,360.47,360.85,360.41,360.85,15272.0,352.6816,353.0534,352.6229,353.0534,15272.0
2021-08-23 12:00:00,360.84,360.94,360.64,360.89,15045.0,353.0436,353.1415,352.848,353.0926,15045.0
2021-08-23 12:05:00,360.92,361.47,360.91,361.47,24838.0,353.1219,353.66,353.1121,353.66,24838.0
2021-08-23 12:10:00,361.46,361.46,360.85,361.0,25826.0,353.6502,353.6502,353.0534,353.2002,25826.0
2021-08-23 12:15:00,361.04,361.34,360.91,361.09,61658.0,353.2393,353.5328,353.1121,353.2882,61658.0
2021-08-23 12:20:00,361.12,361.29,361.03,361.03,16446.0,353.3176,353.4839,353.2295,353.2295,16446.0
2021-08-23 12:25:00,361.05,361.15,360.66,361.0,21642.0,353.2491,353.3469,352.8675,353.2002,21642.0
2021-08-23 12:30:00,361.01,361.27,361.0,361.18,16457.0,353.21,353.4643,353.2002,353.3763,16457.0
2021-08-23 12:35:00,361.22,361.27,360.84,361.03,18053.0,353.4154,353.4643,353.0436,353.2295,18053.0
2021-08-23 12:40:00,360.99,361.16,360.89,361.1,28974.0,353.1904,353.3567,353.0926,353.298,28974.0
2021-08-23 12:45:00,361.07,361.44,361.0,361.34,14528.0,353.2687,353.6307,353.2002,353.5328,14528.0
2021-08-23 12:50:00,361.38,361.67,361.37,361.53,12244.0,353.572,353.8557,353.5622,353.7187,12244.0
2021-08-23 12:55:00,361.55,361.77,361.44,361.76,20709.0,353.7383,353.9535,353.6307,353.9438,20709.0
2021-08-23 13:00:00,361.72,361.76,361.51,361.56,30240.0,353.9046,353.9438,353.6992,353.7481,30240.0
2021-08-23 13:05:00,361.6,361.9,361.49,361.72,48410.0,353.7872,354.0807,353.6796,353.9046,48410.0
2021-08-23 13:10:00,361.69,361.74,361.37,361.38,26055.0,353.8753,353.9242,353.5622,353.572,26055.0
2021-08-23 13:15:00,361.33,361.37,361.16,361.25,17689.0,353.523,353.5622,353.3567,353.4448,17689.0
2021-08-23 13:20:00,361.22,361.5,361.14,361.39,12161.0,353.4154,353.6894,353.3372,353.5818,12161.0
2021-08-23 13:25:00,361.4,361.4,361.04,361.32,17776.0,353.5915,353.5915,353.2393,353.5133,17776.0
2021-08-23 13:30:00,361.32,361.43,361.25,361.33,16738.0,353.5133,353.6209,353.4448,353.523,16738.0
2021-08-23 13:35:00,361.4,361.4,361.13,361.3,13216.0,353.5915,353.5915,353.3274,353.4937,13216.0
2021-08-23 13:40:00,361.3,361.37,361.15,361.29,15852.0,353.4937,353.5622,353.3469,353.4839,15852.0
2021-08-23 13:45:00,361.34,361.9,361.3,361.9,15290.0,353.5328,354.0807,353.4937,354.0807,15290.0
2021-08-23 13:50:00,361.94,362.09,361.76,361.8,12641.0,354.1199,354.2666,353.9438,353.9829,12641.0
2021-08-23 13:55:00,361.76,361.9,361.57,361.66,12678.0,353.9438,354.0807,353.7579,353.8459,12678.0
2021-08-23 14:00:00,361.7,361.74,361.46,361.63,17996.0,353.8851,353.9242,353.6502,353.8166,17996.0
2021-08-23 14:05:00,361.63,361.64,361.48,361.57,16176.0,353.8166,353.8264,353.6698,353.7579,16176.0
2021-08-23 14:10:00,361.61,361.67,361.17,361.27,21459.0,353.797,353.8557,353.3665,353.4643,21459.0
2021-08-23 14:15:00,361.21,361.47,361.05,361.47,12020.0,353.4056,353.66,353.2491,353.66,12020.0
2021-08-23 14:20:00,361.52,361.69,361.47,361.65,12758.0,353.7089,353.8753,353.66,353.8361,12758.0
2021-08-23 14:25:00,361.6,361.89,361.57,361.84,11532.0,353.7872,354.0709,353.7579,354.022,11532.0
2021-08-23 14:30:00,361.84,362.2,361.75,362.2,12586.0,354.022,354.3743,353.934,354.3743,12586.0
2021-08-23 14:35:00,362.24,362.24,361.95,361.98,32941.0,354.4134,354.4134,354.1297,354.159,32941.0
2021-08-23 14:40:00,361.96,362.18,361.88,361.89,13451.0,354.1394,354.3547,354.0612,354.0709,13451.0
2021-08-23 14:45:00,361.92,362.15,361.82,361.82,13176.0,354.1003,354.3253,354.0025,354.0025,13176.0
2021-08-23 14:50:00,361.88,362.02,361.88,361.91,23826.0,354.0612,354.1981,354.0612,354.0905,23826.0
2021-08-23 14:55:00,361.87,361.87,361.56,361.72,23948.0,354.0514,354.0514,353.7481,353.9046,23948.0
2021-08-23 15:00:00,361.67,361.67,361.4,361.44,16660.0,353.8557,353.8557,353.5915,353.6307,16660.0
2021-08-23 15:05:00,361.45,361.51,361.3,361.34,13149.0,353.6405,353.6992,353.4937,353.5328,13149.0
2021-08-23 15:10:00,361.27,361.34,361.07,361.08,21187.0,353.4643,353.5328,353.2687,353.2785,21187.0
2021-08-23 15:15:00,361.05,361.15,360.88,361.06,18373.0,353.2491,353.3469,353.0828,353.2589,18373.0
2021-08-23 15:20:00,361.05,361.16,360.91,361.0,19455.0,353.2491,353.3567,353.1121,353.2002,19455.0
2021-08-23 15:25:00,361.05,361.1,360.88,361.1,26720.0,353.2491,353.298,353.0828,353.298,26720.0
2021-08-23 15:30:00,361.07,361.48,360.97,361.2,30188.0,353.2687,353.6698,353.1708,353.3959,30188.0
2021-08-23 15:35:00,361.19,361.39,361.15,361.15,31395.0,353.3861,353.5818,353.3469,353.3469,31395.0
2021-08-23 15:40:00,361.12,361.25,360.91,361.07,33993.0,353.3176,353.4448,353.1121,353.2687,33993.0
2021-08-23 15:45:00,361.12,361.22,360.96,361.08,40499.0,353.3176,353.4154,353.161,353.2785,40499.0
2021-08-23 15:50:00,361.1,361.16,360.88,360.96,78166.0,353.298,353.3567,353.0828,353.161,78166.0
2021-08-23 15:55:00,360.99,361.19,360.8,361.11,141904.0,353.1904,353.3861,353.0045,353.3078,141904.0
2021-08-24 09:30:00,363.03,364.2,362.59,363.99,90961.0,355.1863,356.331,354.7558,356.1256,90961.0
2021-08-24 09:35:00,363.88,365.33,363.64,364.73,47496.0,356.018,357.4366,355.7831,356.8496,47496.0
2021-08-24 09:40:00,364.72,365.41,364.05,364.37,60214.0,356.8398,357.5149,356.1843,356.4974,60214.0
2021-08-24 09:45:00,364.51,364.83,363.85,364.14,18488.0,356.6343,356.9474,355.9886,356.2723,18488.0
2021-08-24 09:50:00,364.18,364.22,363.35,363.72,19470.0,356.3115,356.3506,355.4994,355.8614,19470.0
2021-08-24 09:55:00,363.72,364.65,363.66,364.5,12322.0,355.8614,356.7713,355.8027,356.6246,12322.0
2021-08-24 10:00:00,364.46,364.61,364.01,364.17,16432.0,356.5854,356.7322,356.1451,356.3017,16432.0
2021-08-24 10:05:00,364.23,364.34,363.75,363.75,43260.0,356.3604,356.468,355.8908,355.8908,43260.0
2021-08-24 10:10:00,363.86,364.35,363.72,364.32,36275.0,355.9984,356.4778,355.8614,356.4484,36275.0
2021-08-24 10:15:00,364.5,365.15,364.38,365.06,34318.0,356.6246,357.2605,356.5071,357.1725,34318.0
2021-08-24 10:20:00,365.06,365.62,365.06,365.62,33661.0,357.1725,357.7204,357.1725,357.7204,33661.0
2021-08-24 10:25:00,365.67,365.71,364.39,364.56,32360.0,357.7693,357.8084,356.5169,356.6833,32360.0
2021-08-24 10:30:00,364.49,365.01,364.38,364.86,24150.0,356.6148,357.1235,356.5071,356.9768,24150.0
2021-08-24 10:35:00,364.79,365.1,364.66,365.04,20745.0,356.9083,357.2116,356.7811,357.1529,20745.0
2021-08-24 10:40:00,365.04,365.41,364.83,364.96,22595.0,357.1529,357.5149,356.9474,357.0746,22595.0
2021-08-24 10:45:00,364.96,365.33,364.78,365.33,15121.0,357.0746,357.4366,356.8985,357.4366,15121.0
2021-08-24 10:50:00,365.25,365.42,364.77,364.83,12897.0,357.3584,357.5247,356.8887,356.9474,12897.0
2021-08-24 10:55:00,364.82,364.9,364.4,364.48,14734.0,356.9376,357.0159,356.5267,356.605,14734.0
2021-08-24 11:00:00,364.48,364.76,364.44,364.61,14367.0,356.605,356.8789,356.5659,356.7322,14367.0
2021-08-24 11:05:00,364.72,364.92,364.69,364.76,7431.0,356.8398,357.0355,356.8105,356.8789,7431.0
2021-08-24 11:10:00,364.75,365.24,364.68,365.24,29602.0,356.8692,357.3486,356.8007,357.3486,29602.0
2021-08-24 11:15:00,365.18,365.89,365.1,365.89,38312.0,357.2899,357.9845,357.2116,357.9845,38312.0
2021-08-24 11:20:00,365.88,366.1,365.62,365.68,42131.0,357.9747,358.19,357.7204,357.7791,42131.0
2021-08-24 11:25:00,365.68,365.68,364.91,365.24,13760.0,357.7791,357.7791,357.0257,357.3486,13760.0
2021-08-24 11:30:00,365.24,365.24,364.78,365.03,19938.0,357.3486,357.3486,356.8985,357.1431,19938.0
2021-08-24 11:35:00,365.1,365.71,365.1,365.61,45291.0,357.2116,357.8084,357.2116,357.7106,45291.0
2021-08-24 11:40:00,365.65,365.74,365.52,365.66,29730.0,357.7497,357.8378,357.6225,357.7595,29730.0
2021-08-24 11:45:00,365.69,365.74,365.23,365.55,34770.0,357.7888,357.8378,357.3388,357.6519,34770.0
2021-08-24 11:50:00,365.54,365.58,365.24,365.26,14185.0,357.6421,357.6812,357.3486,357.3681,14185.0
2021-08-24 11:55:00,365.26,365.35,365.11,365.25,6679.0,357.3681,357.4562,357.2214,357.3584,6679.0
2021-08-24 12:00:00,365.19,365.33,364.87,364.92,11432.0,357.2996,357.4366,356.9866,357.0355,11432.0
2021-08-24 12:05:00,365.0,365.16,364.85,364.85,18002.0,357.1138,357.2703,356.967,356.967,18002.0
2021-08-24 12:10:00,364.83,364.98,364.74,364.9,9705.0,356.9474,357.0942,356.8594,357.0159,9705.0
2021-08-24 12:15:00,364.88,365.0,364.73,364.87,13848.0,356.9963,357.1138,356.8496,356.9866,13848.0
2021-08-24 12:20:00,364.85,364.86,364.63,364.63,4711.0,356.967,356.9768,356.7517,356.7517,4711.0
2021-08-24 12:25:00,364.64,364.67,364.39,364.44,9027.0,356.7615,356.7909,356.5169,356.5659,9027.0
2021-08-24 12:30:00,364.44,364.65,364.17,364.21,16435.0,356.5659,356.7713,356.3017,356.3408,16435.0
2021-08-24 12:35:00,364.24,364.37,364.07,364.37,7514.0,356.3702,356.4974,356.2038,356.4974,7514.0
2021-08-24 12:40:00,364.42,364.55,364.24,364.5,8240.0,356.5463,356.6735,356.3702,356.6246,8240.0
2021-08-24 12:45:00,364.52,364.56,364.36,364.47,9606.0,356.6441,356.6833,356.4876,356.5952,9606.0
2021-08-24 12:50:00,364.43,364.47,364.19,364.22,6303.0,356.5561,356.5952,356.3213,356.3506,6303.0
2021-08-24 12:55:00,364.19,364.24,363.98,364.24,6126.0,356.3213,356.3702,356.1158,356.3702,6126.0
2021-08-24 13:00:00,364.22,364.22,364.05,364.1,4643.0,356.3506,356.3506,356.1843,356.2332,4643.0
2021-08-24 13:05:00,364.1,364.21,364.08,364.11,12410.0,356.2332,356.3408,356.2136,356.243,12410.0
2021-08-24 13:10:00,364.15,364.5,364.04,364.32,30251.0,356.2821,356.6246,356.1745,356.4484,30251.0
2021-08-24 13:15:00,364.13,364.28,364.03,364.22,6346.0,356.2626,356.4093,356.1647,356.3506,6346.0
2021-08-24 13:20:00,364.17,364.22,363.96,364.19,12397.0,356.3017,356.3506,356.0962,356.3213,12397.0
2021-08-24 13:25:00,364.12,364.37,364.06,364.34,6576.0,356.2528,356.4974,356.1941,356.468,6576.0
2021-08-24 13:30:00,364.28,364.48,364.24,364.31,11060.0,356.4093,356.605,356.3702,356.4387,11060.0
2021-08-24 13:35:00,364.31,364.35,364.02,364.27,11360.0,356.4387,356.4778,356.1549,356.3995,11360.0
2021-08-24 13:40:00,364.33,364.41,364.22,364.28,5044.0,356.4582,356.5365,356.3506,356.4093,5044.0
2021-08-24 13:45:00,364.3,364.39,364.18,364.19,11954.0,356.4289,356.5169,356.3115,356.3213,11954.0
2021-08-24 13:50:00,364.23,364.26,364.05,364.18,9140.0,356.3604,356.3897,356.1843,356.3115,9140.0
2021-08-24 13:55:00,364.16,364.18,364.0,364.13,20840.0,356.2919,356.3115,356.1354,356.2626,20840.0
2021-08-24 14:00:00,364.13,364.27,364.1,364.12,21808.0,356.2626,356.3995,356.2332,356.2528,21808.0
2021-08-24 14:05:00,364.13,364.21,363.63,363.74,16251.0,356.2626,356.3408,355.7734,355.881,16251.0
2021-08-24 14:10:00,363.78,363.97,363.78,363.89,7100.0,355.9201,356.106,355.9201,356.0277,7100.0
2021-08-24 14:15:00,363.85,363.85,363.4,363.41,13002.0,355.9886,355.9886,355.5483,355.5581,13002.0
2021-08-24 14:20:00,363.41,363.47,363.23,363.44,13233.0,355.5581,355.6168,355.382,355.5875,13233.0
2021-08-24 14:25:00,363.46,363.5,363.07,363.2,16058.0,355.607,355.6462,355.2255,355.3526,16058.0
2021-08-24 14:30:00,363.24,363.53,363.23,363.44,7978.0,355.3918,355.6755,355.382,355.5875,7978.0
2021-08-24 14:35:00,363.43,363.49,362.95,363.02,20532.0,355.5777,355.6364,355.108,355.1765,20532.0
2021-08-24 14:40:00,363.03,363.09,362.7,362.84,19409.0,355.1863,355.245,354.8634,355.0004,19409.0
2021-08-24 14:45:00,362.83,362.98,362.69,362.71,13371.0,354.9906,355.1374,354.8537,354.8732,13371.0
2021-08-24 14:50:00,362.67,362.92,362.62,362.9,10721.0,354.8341,355.0787,354.7852,355.0591,10721.0
2021-08-24 14:55:00,362.9,362.97,362.69,362.94,10451.0,355.0591,355.1276,354.8537,355.0983,10451.0
2021-08-24 15:00:00,362.94,363.01,362.62,362.74,18459.0,355.0983,355.1668,354.7852,354.9026,18459.0
2021-08-24 15:05:00,362.71,363.1,362.69,362.98,18838.0,354.8732,355.2548,354.8537,355.1374,18838.0
2021-08-24 15:10:00,362.98,362.98,362.65,362.7,13441.0,355.1374,355.1374,354.8145,354.8634,13441.0
2021-08-24 15:15:00,362.7,362.8,362.64,362.71,13117.0,354.8634,354.9613,354.8047,354.8732,13117.0
2021-08-24 15:20:00,362.77,362.94,362.75,362.77,8613.0,354.9319,355.0983,354.9124,354.9319,8613.0
2021-08-24 15:25:00,362.77,362.9,362.66,362.84,21871.0,354.9319,355.0591,354.8243,355.0004,21871.0
2021-08-24 15:30:00,362.84,362.84,362.38,362.53,21681.0,355.0004,355.0004,354.5504,354.6971,21681.0
2021-08-24 15:35:00,362.53,362.53,362.18,362.25,21779.0,354.6971,354.6971,354.3547,354.4232,21779.0
2021-08-24 15:40:00,362.27,362.4,361.89,362.01,36743.0,354.4427,354.5699,354.0709,354.1884,36743.0
2021-08-24 15:45:00,362.04,362.07,361.55,361.75,47131.0,354.2177,354.2471,353.7383,353.934,47131.0
2021-08-24 15:50:00,361.81,361.89,361.46,361.64,59541.0,353.9927,354.0709,353.6502,353.8264,59541.0
2021-08-24 15:55:00,361.65,361.94,361.55,361.78,110640.0,353.8361,354.1199,353.7383,353.9633,110640.0
2021-08-25 09:30:00,361.96,362.4,360.74,360.82,66399.0,354.1394,354.5699,352.9458,353.0241,66399.0
2021-08-25 09:35:00,360.59,360.78,359.51,360.02,21042.0,352.799,352.9849,351.7424,352.2414,21042.0
2021-08-25 09:40:00,360.0,360.04,358.88,359.38,28118.0,352.2218,352.2609,351.126,351.6152,28118.0
2021-08-25 09:45:00,359.47,359.7,359.17,359.66,9590.0,351.7032,351.9283,351.4097,351.8891,9590.0
2021-08-25 09:50:00,359.79,359.81,358.55,358.64,22232.0,352.0163,352.0359,350.8031,350.8912,22232.0
2021-08-25 09:55:00,358.64,359.49,358.5,359.42,13359.0,350.8912,351.7228,350.7542,351.6543,13359.0
2021-08-25 10:00:00,359.5,360.0,358.89,359.63,20077.0,351.7326,352.2218,351.1358,351.8598,20077.0
2021-08-25 10:05:00,359.71,359.84,358.72,358.87,12988.0,351.9381,352.0652,350.9694,351.1162,12988.0
2021-08-25 10:10:00,358.91,359.43,358.79,359.38,12725.0,351.1553,351.6641,351.0379,351.6152,12725.0
2021-08-25 10:15:00,359.38,359.47,358.9,359.3,15626.0,351.6152,351.7032,351.1456,351.5369,15626.0
2021-08-25 10:20:00,359.31,359.49,359.1,359.25,11609.0,351.5467,351.7228,351.3412,351.488,11609.0
2021-08-25 10:25:00,359.19,359.43,358.87,359.43,11505.0,351.4293,351.6641,351.1162,351.6641,11505.0
2021-08-25 10:30:00,359.39,359.53,359.04,359.05,9163.0,351.625,351.7619,351.2825,351.2923,9163.0
2021-08-25 10:35:00,359.15,360.09,359.13,359.68,18481.0,351.3902,352.3098,351.3706,351.9087,18481.0
2021-08-25 10:40:00,359.69,360.2,359.69,360.07,11800.0,351.9185,352.4175,351.9185,352.2903,11800.0
2021-08-25 10:45:00,360.0,360.14,359.88,360.13,10367.0,352.2218,352.3588,352.1044,352.349,10367.0
2021-08-25 10:50:00,360.21,360.45,360.02,360.26,14466.0,352.4272,352.6621,352.2414,352.4762,14466.0
2021-08-25 10:55:00,360.48,360.77,360.29,360.41,15535.0,352.6914,352.9751,352.5055,352.6229,15535.0
2021-08-25 11:00:00,360.4,360.6,360.14,360.25,12027.0,352.6131,352.8088,352.3588,352.4664,12027.0
2021-08-25 11:05:00,360.33,360.4,360.05,360.1,21881.0,352.5447,352.6131,352.2707,352.3196,21881.0
2021-08-25 11:10:00,360.09,360.7,359.87,360.65,55125.0,352.3098,352.9067,352.0946,352.8577,55125.0
2021-08-25 11:15:00,360.51,360.7,360.2,360.6,14675.0,352.7208,352.9067,352.4175,352.8088,14675.0
2021-08-25 11:20:00,360.58,360.91,360.5,360.91,14081.0,352.7893,353.1121,352.711,353.1121,14081.0
2021-08-25 11:25:00,360.91,361.32,360.75,361.32,46914.0,353.1121,353.5133,352.9556,353.5133,46914.0
2021-08-25 11:30:00,361.28,361.28,360.96,361.09,13539.0,353.4741,353.4741,353.161,353.2882,13539.0
2021-08-25 11:35:00,361.08,361.15,360.66,360.85,14031.0,353.2785,353.3469,352.8675,353.0534,14031.0
2021-08-25 11:40:00,360.85,361.1,360.58,361.01,10487.0,353.0534,353.298,352.7893,353.21,10487.0
2021-08-25 11:45:00,361.06,361.12,360.81,361.04,18164.0,353.2589,353.3176,353.0143,353.2393,18164.0
2021-08-25 11:50:00,361.05,361.24,361.03,361.23,8817.0,353.2491,353.435,353.2295,353.4252,8817.0
2021-08-25 11:55:00,361.08,361.6,361.08,361.23,10244.0,353.2785,353.7872,353.2785,353.4252,10244.0
2021-08-25 12:00:00,361.31,361.77,361.3,361.6,14806.0,353.5035,353.9535,353.4937,353.7872,14806.0
2021-08-25 12:05:00,361.6,361.63,361.29,361.48,8476.0,353.7872,353.8166,353.4839,353.6698,8476.0
2021-08-25 12:10:00,361.48,361.53,361.0,361.0,9622.0,353.6698,353.7187,353.2002,353.2002,9622.0
2021-08-25 12:15:00,361.08,361.33,360.91,361.31,19461.0,353.2785,353.523,353.1121,353.5035,19461.0
2021-08-25 12:20:00,361.39,361.46,361.22,361.31,6048.0,353.5818,353.6502,353.4154,353.5035,6048.0
2021-08-25 12:25:00,361.23,361.46,361.23,361.45,4437.0,353.4252,353.6502,353.4252,353.6405,4437.0
2021-08-25 12:30:00,361.42,361.6,361.38,361.41,2212.0,353.6111,353.7872,353.572,353.6013,2212.0
2021-08-25 12:35:00,361.42,361.48,361.31,361.44,2732.0,353.6111,353.6698,353.5035,353.6307,2732.0
2021-08-25 12:40:00,361.45,361.45,361.1,361.1,4353.0,353.6405,353.6405,353.298,353.298,4353.0
2021-08-25 12:45:00,361.1,361.44,361.1,361.35,4733.0,353.298,353.6307,353.298,353.5426,4733.0
2021-08-25 12:50:00,361.38,361.51,361.28,361.4,3941.0,353.572,353.6992,353.4741,353.5915,3941.0
2021-08-25 12:55:00,361.36,361.64,361.36,361.5,5951.0,353.5524,353.8264,353.5524,353.6894,5951.0
2021-08-25 13:00:00,361.49,361.55,361.36,361.44,7343.0,353.6796,353.7383,353.5524,353.6307,7343.0
2021-08-25 13:05:00,361.44,361.61,361.35,361.4,26161.0,353.6307,353.797,353.5426,353.5915,26161.0
2021-08-25 13:10:00,361.38,361.45,360.87,361.45,17308.0,353.572,353.6405,353.073,353.6405,17308.0
2021-08-25 13:15:00,361.51,361.55,361.17,361.27,6801.0,353.6992,353.7383,353.3665,353.4643,6801.0
2021-08-25 13:20:00,361.28,361.28,361.0,361.24,5331.0,353.4741,353.4741,353.2002,353.435,5331.0
2021-08-25 13:25:00,361.26,361.26,361.08,361.17,2900.0,353.4546,353.4546,353.2785,353.3665,2900.0
2021-08-25 13:30:00,361.18,361.25,360.99,361.15,6556.0,353.3763,353.4448,353.1904,353.3469,6556.0
2021-08-25 13:35:00,361.18,361.18,360.83,360.85,7087.0,353.3763,353.3763,353.0339,353.0534,7087.0
2021-08-25 13:40:00,360.83,360.99,360.74,360.78,9101.0,353.0339,353.1904,352.9458,352.9849,9101.0
2021-08-25 13:45:00,360.77,360.93,360.62,360.7,12624.0,352.9751,353.1317,352.8284,352.9067,12624.0
2021-08-25 13:50:00,360.61,360.61,360.39,360.45,5606.0,352.8186,352.8186,352.6034,352.6621,5606.0
2021-08-25 13:55:00,360.42,360.46,360.29,360.36,8619.0,352.6327,352.6718,352.5055,352.574,8619.0
2021-08-25 14:00:00,360.36,360.47,360.19,360.19,9303.0,352.574,352.6816,352.4077,352.4077,9303.0
2021-08-25 14:05:00,360.23,360.43,360.14,360.25,16799.0,352.4468,352.6425,352.3588,352.4664,16799.0
2021-08-25 14:10:00,360.23,360.5,360.23,360.4,13075.0,352.4468,352.711,352.4468,352.6131,13075.0
2021-08-25 14:15:00,360.41,360.53,360.3,360.36,15906.0,352.6229,352.7403,352.5153,352.574,15906.0
2021-08-25 14:20:00,360.3,360.53,360.3,360.47,12357.0,352.5153,352.7403,352.5153,352.6816,12357.0
2021-08-25 14:25:00,360.48,360.5,360.33,360.41,14267.0,352.6914,352.711,352.5447,352.6229,14267.0
2021-08-25 14:30:00,360.47,360.47,360.17,360.28,7318.0,352.6816,352.6816,352.3881,352.4957,7318.0
2021-08-25 14:35:00,360.32,360.44,360.23,360.35,10279.0,352.5349,352.6523,352.4468,352.5642,10279.0
2021-08-25 14:40:00,360.4,360.9,360.35,360.77,12736.0,352.6131,353.1023,352.5642,352.9751,12736.0
2021-08-25 14:45:00,360.75,360.79,360.43,360.49,10981.0,352.9556,352.9947,352.6425,352.7012,10981.0
2021-08-25 14:50:00,360.43,360.59,360.43,360.5,10036.0,352.6425,352.799,352.6425,352.711,10036.0
2021-08-25 14:55:00,360.55,360.59,360.48,360.49,14382.0,352.7599,352.799,352.6914,352.7012,14382.0
2021-08-25 15:00:00,360.49,360.63,360.36,360.47,11503.0,352.7012,352.8382,352.574,352.6816,11503.0
2021-08-25 15:05:00,360.44,360.54,360.36,360.37,7124.0,352.6523,352.7501,352.574,352.5838,7124.0
2021-08-25 15:10:00,360.49,360.56,360.39,360.48,14506.0,352.7012,352.7697,352.6034,352.6914,14506.0
2021-08-25 15:15:00,360.5,360.65,360.39,360.41,17083.0,352.711,352.8577,352.6034,352.6229,17083.0
2021-08-25 15:20:00,360.34,360.51,360.34,360.43,13379.0,352.5544,352.7208,352.5544,352.6425,13379.0
2021-08-25 15:25:00,360.39,360.56,360.39,360.51,23311.0,352.6034,352.7697,352.6034,352.7208,23311.0
2021-08-25 15:30:00,360.5,360.55,360.36,360.47,15054.0,352.711,352.7599,352.574,352.6816,15054.0
2021-08-25 15:35:00,360.45,360.54,360.15,360.18,15506.0,352.6621,352.7501,352.3685,352.3979,15506.0
2021-08-25 15:40:00,360.18,360.61,360.18,360.5,26128.0,352.3979,352.8186,352.3979,352.711,26128.0
2021-08-25 15:45:00,360.52,360.62,360.11,360.15,22981.0,352.7305,352.8284,352.3294,352.3685,22981.0
2021-08-25 15:50:00,360.17,360.2,359.62,359.68,82880.0,352.3881,352.4175,351.85,351.9087,82880.0
2021-08-25 15:55:00,359.71,359.77,359.03,359.07,174561.0,351.9381,351.9968,351.2727,351.3119,174561.0
2021-08-26 09:30:00,358.0,358.2,355.04,355.85,138835.0,350.265,350.4607,347.369,348.1615,138835.0
2021-08-26 09:35:00,355.96,356.63,354.75,356.6,76869.0,348.2691,348.9246,347.0852,348.8952,76869.0
2021-08-26 09:40:00,356.69,357.26,356.02,356.5,59209.0,348.9833,349.541,348.3278,348.7974,59209.0
2021-08-26 09:45:00,356.48,356.7,355.2,355.46,38749.0,348.7778,348.9931,347.5255,347.7799,38749.0
2021-08-26 09:50:00,355.43,355.47,353.8,354.77,69897.0,347.7505,347.7897,346.1557,347.1048,69897.0
2021-08-26 09:55:00,354.73,354.9,353.34,353.44,59711.0,347.0656,347.232,345.7057,345.8035,59711.0
2021-08-26 10:00:00,353.44,354.08,353.33,353.88,47599.0,345.8035,346.4297,345.6959,346.234,47599.0
2021-08-26 10:05:00,353.99,354.66,353.79,354.66,25846.0,346.3416,346.9972,346.146,346.9972,25846.0
2021-08-26 10:10:00,354.62,354.97,354.24,354.44,67356.0,346.958,347.3005,346.5862,346.7819,67356.0
2021-08-26 10:15:00,354.43,355.01,354.0,354.38,40712.0,346.7721,347.3396,346.3514,346.7232,40712.0
2021-08-26 10:20:00,354.38,354.55,353.6,353.69,25681.0,346.7232,346.8895,345.9601,346.0481,25681.0
2021-08-26 10:25:00,353.69,353.95,352.8,353.68,65149.0,346.0481,346.3025,345.1773,346.0383,65149.0
2021-08-26 10:30:00,353.68,354.04,353.6,353.6,41412.0,346.0383,346.3906,345.9601,345.9601,41412.0
2021-08-26 10:35:00,353.51,353.83,352.91,353.04,56952.0,345.872,346.1851,345.285,345.4122,56952.0
2021-08-26 10:40:00,353.0,353.04,352.5,352.68,39790.0,345.373,345.4122,344.8838,345.0599,39790.0
2021-08-26 10:45:00,352.68,353.58,352.65,353.1,26107.0,345.0599,345.9405,345.0306,345.4709,26107.0
2021-08-26 10:50:00,353.19,353.4,352.54,352.57,20412.0,345.5589,345.7644,344.923,344.9523,20412.0
2021-08-26 10:55:00,352.63,353.16,352.36,352.72,33643.0,345.011,345.5296,344.7469,345.0991,33643.0
2021-08-26 11:00:00,352.61,352.64,352.05,352.32,28404.0,344.9915,345.0208,344.4436,344.7077,28404.0
2021-08-26 11:05:00,352.3,352.93,352.19,352.52,27561.0,344.6882,345.3045,344.5805,344.9034,27561.0
2021-08-26 11:10:00,352.49,352.94,352.27,352.85,48153.0,344.874,345.3143,344.6588,345.2263,48153.0
2021-08-26 11:15:00,352.9,353.31,352.9,353.05,19229.0,345.2752,345.6763,345.2752,345.4219,19229.0
2021-08-26 11:20:00,353.03,353.24,352.84,352.84,23653.0,345.4024,345.6078,345.2165,345.2165,23653.0
2021-08-26 11:25:00,352.89,353.3,352.65,352.74,27839.0,345.2654,345.6665,345.0306,345.1186,27839.0
2021-08-26 11:30:00,352.74,352.87,352.42,352.57,15936.0,345.1186,345.2458,344.8056,344.9523,15936.0
2021-08-26 11:35:00,352.59,352.76,352.31,352.72,17148.0,344.9719,345.1382,344.6979,345.0991,17148.0
2021-08-26 11:40:00,352.72,352.84,352.32,352.46,14852.0,345.0991,345.2165,344.7077,344.8447,14852.0
2021-08-26 11:45:00,352.45,352.51,351.79,351.81,21037.0,344.8349,344.8936,344.1892,344.2087,21037.0
2021-08-26 11:50:00,351.83,352.26,351.83,352.0,14774.0,344.2283,344.649,344.2283,344.3946,14774.0
2021-08-26 11:55:00,352.0,352.26,351.97,352.25,46600.0,344.3946,344.649,344.3653,344.6392,46600.0
2021-08-26 12:00:00,352.28,352.97,352.27,352.87,17244.0,344.6686,345.3437,344.6588,345.2458,17244.0
2021-08-26 12:05:00,352.97,353.25,352.9,353.07,14644.0,345.3437,345.6176,345.2752,345.4415,14644.0
2021-08-26 12:10:00,353.03,353.18,352.93,353.12,18217.0,345.4024,345.5491,345.3045,345.4904,18217.0
2021-08-26 12:15:00,353.09,353.19,352.99,353.05,20077.0,345.4611,345.5589,345.3632,345.4219,20077.0
2021-08-26 12:20:00,353.14,353.14,352.62,352.86,12978.0,345.51,345.51,345.0012,345.2361,12978.0
2021-08-26 12:25:00,352.84,352.85,352.55,352.55,11304.0,345.2165,345.2263,344.9328,344.9328,11304.0
2021-08-26 12:30:00,352.64,352.85,352.42,352.74,13720.0,345.0208,345.2263,344.8056,345.1186,13720.0
2021-08-26 12:35:00,352.85,352.9,352.61,352.71,10966.0,345.2263,345.2752,344.9915,345.0893,10966.0
2021-08-26 12:40:00,352.79,352.9,352.61,352.69,13273.0,345.1676,345.2752,344.9915,345.0697,13273.0
2021-08-26 12:45:00,352.65,352.74,352.52,352.57,8221.0,345.0306,345.1186,344.9034,344.9523,8221.0
2021-08-26 12:50:00,352.53,352.67,352.42,352.56,11602.0,344.9132,345.0502,344.8056,344.9425,11602.0
2021-08-26 12:55:00,352.59,352.98,352.48,352.86,18150.0,344.9719,345.3535,344.8643,345.2361,18150.0
2021-08-26 13:00:00,352.89,353.28,352.83,353.23,13756.0,345.2654,345.647,345.2067,345.5981,13756.0
2021-08-26 13:05:00,353.22,353.97,353.19,353.97,71098.0,345.5883,346.3221,345.5589,346.3221,71098.0
2021-08-26 13:10:00,353.94,354.22,353.72,354.1,30176.0,346.2927,346.5667,346.0775,346.4493,30176.0
2021-08-26 13:15:00,354.15,354.2,353.92,354.07,18573.0,346.4982,346.5471,346.2732,346.4199,18573.0
2021-08-26 13:20:00,354.05,354.4,353.87,353.87,26789.0,346.4003,346.7428,346.2242,346.2242,26789.0
2021-08-26 13:25:00,353.86,354.12,353.85,353.85,17819.0,346.2144,346.4688,346.2047,346.2047,17819.0
2021-08-26 13:30:00,353.85,354.46,353.79,354.4,23197.0,346.2047,346.8015,346.146,346.7428,23197.0
2021-08-26 13:35:00,354.36,354.42,354.01,354.13,7918.0,346.7036,346.7623,346.3612,346.4786,7918.0
2021-08-26 13:40:00,354.13,354.2,353.94,354.11,8525.0,346.4786,346.5471,346.2927,346.459,8525.0
2021-08-26 13:45:00,354.11,354.11,353.52,353.53,7825.0,346.459,346.459,345.8818,345.8916,7825.0
2021-08-26 13:50:00,353.55,353.69,353.48,353.53,7227.0,345.9111,346.0481,345.8427,345.8916,7227.0
2021-08-26 13:55:00,353.54,353.72,353.53,353.57,12600.0,345.9014,346.0775,345.8916,345.9307,12600.0
2021-08-26 14:00:00,353.52,353.61,353.33,353.4,9421.0,345.8818,345.9698,345.6959,345.7644,9421.0
2021-08-26 14:05:00,353.41,353.47,353.13,353.16,10119.0,345.7742,345.8329,345.5002,345.5296,10119.0
2021-08-26 14:10:00,353.16,353.26,353.0,353.11,13771.0,345.5296,345.6274,345.373,345.4807,13771.0
2021-08-26 14:15:00,353.15,353.18,352.98,353.02,15238.0,345.5198,345.5491,345.3535,345.3926,15238.0
2021-08-26 14:20:00,353.07,353.4,353.03,353.16,27897.0,345.4415,345.7644,345.4024,345.5296,27897.0
2021-08-26 14:25:00,353.2,353.56,353.19,353.51,12136.0,345.5687,345.9209,345.5589,345.872,12136.0
2021-08-26 14:30:00,353.51,353.64,353.26,353.31,12636.0,345.872,345.9992,345.6274,345.6763,12636.0
2021-08-26 14:35:00,353.33,353.37,353.05,353.16,34589.0,345.6959,345.735,345.4219,345.5296,34589.0
2021-08-26 14:40:00,353.21,353.28,353.05,353.25,15289.0,345.5785,345.647,345.4219,345.6176,15289.0
2021-08-26 14:45:00,353.24,353.35,352.98,353.03,21168.0,345.6078,345.7155,345.3535,345.4024,21168.0
2021-08-26 14:50:00,352.95,353.48,352.95,353.47,12731.0,345.3241,345.8427,345.3241,345.8329,12731.0
2021-08-26 14:55:00,353.52,353.56,353.34,353.42,14057.0,345.8818,345.9209,345.7057,345.784,14057.0
2021-08-26 15:00:00,353.38,353.44,353.19,353.44,16063.0,345.7448,345.8035,345.5589,345.8035,16063.0
2021-08-26 15:05:00,353.44,353.45,352.74,352.92,18716.0,345.8035,345.8133,345.1186,345.2948,18716.0
2021-08-26 15:10:00,352.94,353.01,352.77,352.91,17817.0,345.3143,345.3828,345.148,345.285,17817.0
2021-08-26 15:15:00,352.95,353.17,352.85,353.11,35601.0,345.3241,345.5394,345.2263,345.4807,35601.0
2021-08-26 15:20:00,353.11,353.2,352.87,352.96,23526.0,345.4807,345.5687,345.2458,345.3339,23526.0
2021-08-26 15:25:00,352.94,353.1,352.74,352.89,13360.0,345.3143,345.4709,345.1186,345.2654,13360.0
2021-08-26 15:30:00,352.91,353.21,352.88,353.13,21462.0,345.285,345.5785,345.2556,345.5002,21462.0
2021-08-26 15:35:00,353.18,353.83,353.11,353.36,33165.0,345.5491,346.1851,345.4807,345.7252,33165.0
2021-08-26 15:40:00,353.37,353.52,352.88,353.0,44663.0,345.735,345.8818,345.2556,345.373,44663.0
2021-08-26 15:45:00,353.0,353.21,352.62,353.15,44115.0,345.373,345.5785,345.0012,345.5198,44115.0
2021-08-26 15:50:00,353.16,353.31,352.66,352.75,75077.0,345.5296,345.6763,345.0404,345.1284,75077.0
2021-08-26 15:55:00,352.75,353.0,352.55,352.99,178511.0,345.1284,345.373,344.9328,345.3632,178511.0
2021-08-27 09:30:00,352.46,353.39,351.65,353.11,73912.0,344.8447,345.7546,344.0522,345.4807,73912.0
2021-08-27 09:35:00,353.42,354.05,352.7,352.83,28271.0,345.784,346.4003,345.0795,345.2067,28271.0
2021-08-27 09:40:00,352.91,353.69,352.68,353.22,23738.0,345.285,346.0481,345.0599,345.5883,23738.0
2021-08-27 09:45:00,353.19,353.28,352.68,352.98,21720.0,345.5589,345.647,345.0599,345.3535,21720.0
2021-08-27 09:50:00,352.88,353.37,352.56,352.68,28317.0,345.2556,345.735,344.9425,345.0599,28317.0
2021-08-27 09:55:00,352.68,353.38,352.33,353.38,49042.0,345.0599,345.7448,344.7175,345.7448,49042.0
2021-08-27 10:00:00,353.43,354.0,352.44,353.29,68994.0,345.7937,346.3514,344.8251,345.6568,68994.0
2021-08-27 10:05:00,353.03,353.18,352.65,352.97,31063.0,345.4024,345.5491,345.0306,345.3437,31063.0
2021-08-27 10:10:00,352.97,353.69,352.89,353.69,37352.0,345.3437,346.0481,345.2654,346.0481,37352.0
2021-08-27 10:15:00,353.69,354.4,353.69,354.23,57181.0,346.0481,346.7428,346.0481,346.5765,57181.0
2021-08-27 10:20:00,354.25,355.65,354.17,355.27,152058.0,346.596,347.9658,346.5177,347.594,152058.0
2021-08-27 10:25:00,355.24,355.49,354.61,355.46,53644.0,347.5646,347.8092,346.9482,347.7799,53644.0
2021-08-27 10:30:00,355.51,355.83,355.14,355.24,29787.0,347.8288,348.1419,347.4668,347.5646,29787.0
2021-08-27 10:35:00,355.3,355.41,355.06,355.31,17922.0,347.6233,347.731,347.3885,347.6331,17922.0
2021-08-27 10:40:00,355.2,355.51,354.83,354.86,31823.0,347.5255,347.8288,347.1635,347.1928,31823.0
2021-08-27 10:45:00,354.8,355.07,354.66,354.83,29031.0,347.1341,347.3983,346.9972,347.1635,29031.0
2021-08-27 10:50:00,354.83,354.88,354.24,354.37,34076.0,347.1635,347.2124,346.5862,346.7134,34076.0
2021-08-27 10:55:00,354.29,354.75,354.28,354.37,20073.0,346.6352,347.0852,346.6254,346.7134,20073.0
2021-08-27 11:00:00,354.37,354.82,354.3,354.39,41615.0,346.7134,347.1537,346.6449,346.733,41615.0
2021-08-27 11:05:00,354.35,354.57,354.01,354.08,19397.0,346.6939,346.9091,346.3612,346.4297,19397.0
2021-08-27 11:10:00,354.07,354.41,353.66,353.93,45462.0,346.4199,346.7526,346.0188,346.2829,45462.0
2021-08-27 11:15:00,353.78,354.42,353.77,354.26,18420.0,346.1362,346.7623,346.1264,346.6058,18420.0
2021-08-27 11:20:00,354.34,354.46,354.04,354.28,12872.0,346.6841,346.8015,346.3906,346.6254,12872.0
2021-08-27 11:25:00,354.31,354.53,354.2,354.2,14301.0,346.6547,346.87,346.5471,346.5471,14301.0
2021-08-27 11:30:00,354.15,354.47,354.12,354.12,15579.0,346.4982,346.8113,346.4688,346.4688,15579.0
2021-08-27 11:35:00,354.12,354.16,353.62,353.87,17714.0,346.4688,346.508,345.9796,346.2242,17714.0
2021-08-27 11:40:00,353.86,354.17,353.82,353.94,13406.0,346.2144,346.5177,346.1753,346.2927,13406.0
2021-08-27 11:45:00,353.95,354.08,353.61,353.81,25113.0,346.3025,346.4297,345.9698,346.1655,25113.0
2021-08-27 11:50:00,353.69,353.82,353.4,353.75,22180.0,346.0481,346.1753,345.7644,346.1068,22180.0
2021-08-27 11:55:00,353.79,353.82,353.43,353.69,14497.0,346.146,346.1753,345.7937,346.0481,14497.0
2021-08-27 12:00:00,353.73,353.75,353.26,353.27,15083.0,346.0873,346.1068,345.6274,345.6372,15083.0
2021-08-27 12:05:00,353.2,353.64,353.19,353.26,8867.0,345.5687,345.9992,345.5589,345.6274,8867.0
2021-08-27 12:10:00,353.28,353.36,353.17,353.35,10884.0,345.647,345.7252,345.5394,345.7155,10884.0
2021-08-27 12:15:00,353.34,353.34,352.75,352.85,23737.0,345.7057,345.7057,345.1284,345.2263,23737.0
2021-08-27 12:20:00,352.76,352.79,351.89,352.02,37858.0,345.1382,345.1676,344.287,344.4142,37858.0
2021-08-27 12:25:00,352.05,352.76,352.01,352.53,25506.0,344.4436,345.1382,344.4044,344.9132,25506.0
2021-08-27 12:30:00,352.54,352.91,352.52,352.89,14345.0,344.923,345.285,344.9034,345.2654,14345.0
2021-08-27 12:35:00,352.84,353.0,352.55,352.76,22717.0,345.2165,345.373,344.9328,345.1382,22717.0
2021-08-27 12:40:00,352.74,353.06,352.7,353.01,12565.0,345.1186,345.4317,345.0795,345.3828,12565.0
2021-08-27 12:45:00,353.02,353.09,352.83,352.98,10936.0,345.3926,345.4611,345.2067,345.3535,10936.0
2021-08-27 12:50:00,352.98,352.99,352.46,352.67,18776.0,345.3535,345.3632,344.8447,345.0502,18776.0
2021-08-27 12:55:00,352.71,353.01,352.7,352.93,16992.0,345.0893,345.3828,345.0795,345.3045,16992.0
2021-08-27 13:00:00,352.97,353.41,352.93,353.38,29579.0,345.3437,345.7742,345.3045,345.7448,29579.0
2021-08-27 13:05:00,353.37,353.85,353.3,353.81,39191.0,345.735,346.2047,345.6665,346.1655,39191.0
2021-08-27 13:10:00,353.81,354.13,353.75,353.96,15937.0,346.1655,346.4786,346.1068,346.3123,15937.0
2021-08-27 13:15:00,353.96,354.32,353.92,353.92,15319.0,346.3123,346.6645,346.2732,346.2732,15319.0
2021-08-27 13:20:00,353.98,354.32,353.92,354.28,16364.0,346.3319,346.6645,346.2732,346.6254,16364.0
2021-08-27 13:25:00,354.31,354.69,354.25,354.52,15970.0,346.6547,347.0265,346.596,346.8602,15970.0
2021-08-27 13:30:00,354.52,354.52,354.12,354.27,8687.0,346.8602,346.8602,346.4688,346.6156,8687.0
2021-08-27 13:35:00,354.27,354.31,354.11,354.2,11729.0,346.6156,346.6547,346.459,346.5471,11729.0
2021-08-27 13:40:00,354.16,354.28,353.89,354.14,26815.0,346.508,346.6254,346.2438,346.4884,26815.0
2021-08-27 13:45:00,354.19,354.69,354.16,354.6,11654.0,346.5373,347.0265,346.508,346.9385,11654.0
2021-08-27 13:50:00,354.6,354.85,354.46,354.78,12859.0,346.9385,347.1831,346.8015,347.1146,12859.0
2021-08-27 13:55:00,354.8,355.0,354.69,354.92,20301.0,347.1341,347.3298,347.0265,347.2515,20301.0
2021-08-27 14:00:00,354.92,355.04,354.74,354.87,16972.0,347.2515,347.369,347.0754,347.2026,16972.0
2021-08-27 14:05:00,354.9,354.96,354.66,354.96,14488.0,347.232,347.2907,346.9972,347.2907,14488.0
2021-08-27 14:10:00,354.92,354.98,354.73,354.73,9840.0,347.2515,347.3102,347.0656,347.0656,9840.0
2021-08-27 14:15:00,354.76,355.06,354.74,354.96,16425.0,347.095,347.3885,347.0754,347.2907,16425.0
2021-08-27 14:20:00,354.99,355.3,354.96,355.25,13053.0,347.32,347.6233,347.2907,347.5744,13053.0
2021-08-27 14:25:00,355.23,355.31,355.04,355.17,16638.0,347.5548,347.6331,347.369,347.4961,16638.0
2021-08-27 14:30:00,355.13,355.24,354.92,355.21,13260.0,347.457,347.5646,347.2515,347.5353,13260.0
2021-08-27 14:35:00,355.22,355.37,354.84,354.85,12482.0,347.5451,347.6918,347.1733,347.1831,12482.0
2021-08-27 14:40:00,354.92,355.34,354.75,355.34,17409.0,347.2515,347.6625,347.0852,347.6625,17409.0
2021-08-27 14:45:00,355.32,355.44,355.16,355.22,14823.0,347.6429,347.7603,347.4864,347.5451,14823.0
2021-08-27 14:50:00,355.27,355.31,355.06,355.25,13720.0,347.594,347.6331,347.3885,347.5744,13720.0
2021-08-27 14:55:00,355.25,355.36,355.14,355.16,9241.0,347.5744,347.682,347.4668,347.4864,9241.0
2021-08-27 15:00:00,355.18,355.41,355.11,355.41,20143.0,347.5059,347.731,347.4374,347.731,20143.0
2021-08-27 15:05:00,355.4,355.53,355.22,355.45,18288.0,347.7212,347.8484,347.5451,347.7701,18288.0
2021-08-27 15:10:00,355.44,355.87,355.44,355.85,38394.0,347.7603,348.181,347.7603,348.1615,38394.0
2021-08-27 15:15:00,355.81,356.18,355.79,356.14,23597.0,348.1223,348.4843,348.1027,348.4452,23597.0
2021-08-27 15:20:00,356.13,356.41,356.03,356.26,20441.0,348.4354,348.7094,348.3376,348.5626,20441.0
2021-08-27 15:25:00,356.26,356.48,356.14,356.25,18087.0,348.5626,348.7778,348.4452,348.5528,18087.0
2021-08-27 15:30:00,356.16,356.5,356.08,356.32,25175.0,348.4648,348.7974,348.3865,348.6213,25175.0
2021-08-27 15:35:00,356.33,356.34,355.98,356.08,30754.0,348.6311,348.6409,348.2886,348.3865,30754.0
2021-08-27 15:40:00,356.11,356.11,355.74,355.9,38640.0,348.4158,348.4158,348.0538,348.2104,38640.0
2021-08-27 15:45:00,355.94,355.94,355.44,355.67,44985.0,348.2495,348.2495,347.7603,347.9853,44985.0
2021-08-27 15:50:00,355.69,355.82,355.33,355.52,66705.0,348.0049,348.1321,347.6527,347.8386,66705.0
2021-08-27 15:55:00,355.53,355.87,355.25,355.78,118358.0,347.8484,348.181,347.5744,348.093,118358.0
2021-08-30 09:30:00,355.0,357.44,354.7,357.24,116036.0,347.3298,349.7171,347.0363,349.5214,116036.0
2021-08-30 09:35:00,357.29,358.04,356.54,356.8,42826.0,349.5703,350.3041,348.8365,349.0909,42826.0
2021-08-30 09:40:00,356.81,356.86,355.55,356.12,60141.0,349.1007,349.1496,347.8679,348.4256,60141.0
2021-08-30 09:45:00,356.19,356.3,354.99,355.35,41761.0,348.4941,348.6017,347.32,347.6723,41761.0
2021-08-30 09:50:00,355.27,355.41,354.39,355.13,92640.0,347.594,347.731,346.733,347.457,92640.0
2021-08-30 09:55:00,355.12,355.15,354.15,354.15,34145.0,347.4472,347.4766,346.4982,346.4982,34145.0
2021-08-30 10:00:00,354.21,354.76,353.7,354.14,66663.0,346.5569,347.095,346.0579,346.4884,66663.0
2021-08-30 10:05:00,354.25,354.28,353.39,353.75,49658.0,346.596,346.6254,345.7546,346.1068,49658.0
2021-08-30 10:10:00,353.75,353.94,352.57,352.62,37736.0,346.1068,346.2927,344.9523,345.0012,37736.0
2021-08-30 10:15:00,352.59,352.91,352.3,352.65,72041.0,344.9719,345.285,344.6882,345.0306,72041.0
2021-08-30 10:20:00,352.72,353.1,352.68,352.86,25891.0,345.0991,345.4709,345.0599,345.2361,25891.0
2021-08-30 10:25:00,352.94,353.14,352.39,352.46,42095.0,345.3143,345.51,344.7762,344.8447,42095.0
2021-08-30 10:30:00,352.49,353.0,352.25,352.84,28017.0,344.874,345.373,344.6392,345.2165,28017.0
2021-08-30 10:35:00,352.88,353.58,352.69,353.43,32181.0,345.2556,345.9405,345.0697,345.7937,32181.0
2021-08-30 10:40:00,353.47,354.08,353.16,353.94,22495.0,345.8329,346.4297,345.5296,346.2927,22495.0
2021-08-30 10:45:00,354.07,354.16,353.24,353.32,33032.0,346.4199,346.508,345.6078,345.6861,33032.0
2021-08-30 10:50:00,353.33,353.76,353.19,353.41,41800.0,345.6959,346.1166,345.5589,345.7742,41800.0
2021-08-30 10:55:00,353.4,353.85,353.16,353.82,37794.0,345.7644,346.2047,345.5296,346.1753,37794.0
2021-08-30 11:00:00,353.87,354.13,353.6,353.93,24848.0,346.2242,346.4786,345.9601,346.2829,24848.0
2021-08-30 11:05:00,353.93,354.31,353.88,354.05,14016.0,346.2829,346.6547,346.234,346.4003,14016.0
2021-08-30 11:10:00,354.17,354.37,353.99,354.15,21872.0,346.5177,346.7134,346.3416,346.4982,21872.0
2021-08-30 11:15:00,354.22,354.71,353.99,354.02,22034.0,346.5667,347.0461,346.3416,346.371,22034.0
2021-08-30 11:20:00,354.02,354.3,354.01,354.06,9408.0,346.371,346.6449,346.3612,346.4101,9408.0
2021-08-30 11:25:00,354.0,354.21,353.7,353.97,22895.0,346.3514,346.5569,346.0579,346.3221,22895.0
2021-08-30 11:30:00,354.04,354.35,353.92,354.23,13138.0,346.3906,346.6939,346.2732,346.5765,13138.0
2021-08-30 11:35:00,354.25,354.31,353.68,353.74,14282.0,346.596,346.6547,346.0383,346.097,14282.0
2021-08-30 11:40:00,353.79,354.1,353.41,354.03,21199.0,346.146,346.4493,345.7742,346.3808,21199.0
2021-08-30 11:45:00,354.1,354.46,353.81,354.12,17965.0,346.4493,346.8015,346.1655,346.4688,17965.0
2021-08-30 11:50:00,354.12,354.74,354.12,354.38,31801.0,346.4688,347.0754,346.4688,346.7232,31801.0
2021-08-30 11:55:00,354.38,355.28,354.35,355.08,93784.0,346.7232,347.6038,346.6939,347.4081,93784.0
2021-08-30 12:00:00,355.09,355.16,354.88,355.02,20893.0,347.4179,347.4864,347.2124,347.3494,20893.0
2021-08-30 12:05:00,355.03,355.2,354.92,355.11,24623.0,347.3592,347.5255,347.2515,347.4374,24623.0
2021-08-30 12:10:00,355.11,355.23,354.86,354.88,25158.0,347.4374,347.5548,347.1928,347.2124,25158.0
2021-08-30 12:15:00,354.88,354.89,354.21,354.31,15090.0,347.2124,347.2222,346.5569,346.6547,15090.0
2021-08-30 12:20:00,354.29,354.39,354.19,354.24,13850.0,346.6352,346.733,346.5373,346.5862,13850.0
2021-08-30 12:25:00,354.3,354.47,354.1,354.1,9035.0,346.6449,346.8113,346.4493,346.4493,9035.0
2021-08-30 12:30:00,354.12,354.12,353.77,354.11,7841.0,346.4688,346.4688,346.1264,346.459,7841.0
2021-08-30 12:35:00,354.09,354.35,354.01,354.35,8226.0,346.4395,346.6939,346.3612,346.6939,8226.0
2021-08-30 12:40:00,354.34,354.53,354.19,354.26,9797.0,346.6841,346.87,346.5373,346.6058,9797.0
2021-08-30 12:45:00,354.25,354.28,353.97,354.18,12491.0,346.596,346.6254,346.3221,346.5275,12491.0
2021-08-30 12:50:00,354.18,354.18,353.64,353.76,15462.0,346.5275,346.5275,345.9992,346.1166,15462.0
2021-08-30 12:55:00,353.83,354.06,353.41,354.06,15704.0,346.1851,346.4101,345.7742,346.4101,15704.0
2021-08-30 13:00:00,354.07,354.15,353.78,353.78,6324.0,346.4199,346.4982,346.1362,346.1362,6324.0
2021-08-30 13:05:00,353.85,354.02,353.61,354.01,11556.0,346.2047,346.371,345.9698,346.3612,11556.0
2021-08-30 13:10:00,354.01,354.2,353.86,354.03,7803.0,346.3612,346.5471,346.2144,346.3808,7803.0
2021-08-30 13:15:00,354.08,354.38,354.0,354.16,10920.0,346.4297,346.7232,346.3514,346.508,10920.0
2021-08-30 13:20:00,354.23,354.33,353.73,353.73,12743.0,346.5765,346.6743,346.0873,346.0873,12743.0
2021-08-30 13:25:00,353.68,353.83,353.6,353.65,8362.0,346.0383,346.1851,345.9601,346.009,8362.0
2021-08-30 13:30:00,353.66,353.89,353.61,353.86,11231.0,346.0188,346.2438,345.9698,346.2144,11231.0
2021-08-30 13:35:00,353.86,353.97,353.63,353.71,11967.0,346.2144,346.3221,345.9894,346.0677,11967.0
2021-08-30 13:40:00,353.79,354.07,353.57,354.06,12825.0,346.146,346.4199,345.9307,346.4101,12825.0
2021-08-30 13:45:00,353.96,354.06,353.85,353.97,6609.0,346.3123,346.4101,346.2047,346.3221,6609.0
2021-08-30 13:50:00,353.97,354.14,353.85,354.07,9373.0,346.3221,346.4884,346.2047,346.4199,9373.0
2021-08-30 13:55:00,354.04,354.05,353.74,353.98,14485.0,346.3906,346.4003,346.097,346.3319,14485.0
2021-08-30 14:00:00,353.99,354.02,353.59,353.59,18211.0,346.3416,346.371,345.9503,345.9503,18211.0
2021-08-30 14:05:00,353.61,353.76,353.3,353.32,35446.0,345.9698,346.1166,345.6665,345.6861,35446.0
2021-08-30 14:10:00,353.37,353.48,353.14,353.39,11129.0,345.735,345.8427,345.51,345.7546,11129.0
2021-08-30 14:15:00,353.38,353.38,353.06,353.19,11283.0,345.7448,345.7448,345.4317,345.5589,11283.0
2021-08-30 14:20:00,353.11,353.19,352.94,353.0,15651.0,345.4807,345.5589,345.3143,345.373,15651.0
2021-08-30 14:25:00,352.97,353.43,352.95,353.39,9057.0,345.3437,345.7937,345.3241,345.7546,9057.0
2021-08-30 14:30:00,353.43,353.56,353.24,353.46,14413.0,345.7937,345.9209,345.6078,345.8231,14413.0
2021-08-30 14:35:00,353.44,353.48,353.15,353.15,17262.0,345.8035,345.8427,345.5198,345.5198,17262.0
2021-08-30 14:40:00,353.08,353.28,352.96,353.07,26659.0,345.4513,345.647,345.3339,345.4415,26659.0
2021-08-30 14:45:00,353.07,353.28,353.05,353.27,40448.0,345.4415,345.647,345.4219,345.6372,40448.0
2021-08-30 14:50:00,353.27,353.72,353.24,353.58,19071.0,345.6372,346.0775,345.6078,345.9405,19071.0
2021-08-30 14:55:00,353.59,354.02,353.36,354.02,21924.0,345.9503,346.371,345.7252,346.371,21924.0
2021-08-30 15:00:00,354.06,354.37,354.0,354.24,13526.0,346.4101,346.7134,346.3514,346.5862,13526.0
2021-08-30 15:05:00,354.24,354.24,353.93,353.93,10137.0,346.5862,346.5862,346.2829,346.2829,10137.0
2021-08-30 15:10:00,353.98,354.04,353.68,353.79,20135.0,346.3319,346.3906,346.0383,346.146,20135.0
2021-08-30 15:15:00,353.79,353.85,353.52,353.54,15551.0,346.146,346.2047,345.8818,345.9014,15551.0
2021-08-30 15:20:00,353.54,353.54,353.25,353.48,13720.0,345.9014,345.9014,345.6176,345.8427,13720.0
2021-08-30 15:25:00,353.47,353.47,353.04,353.24,23624.0,345.8329,345.8329,345.4122,345.6078,23624.0
2021-08-30 15:30:00,353.21,353.51,353.2,353.3,24741.0,345.5785,345.872,345.5687,345.6665,24741.0
2021-08-30 15:35:00,353.3,353.58,353.18,353.39,26719.0,345.6665,345.9405,345.5491,345.7546,26719.0
2021-08-30 15:40:00,353.39,353.57,353.24,353.35,21625.0,345.7546,345.9307,345.6078,345.7155,21625.0
2021-08-30 15:45:00,353.37,353.47,352.92,353.0,50491.0,345.735,345.8329,345.2948,345.373,50491.0
2021-08-30 15:50:00,353.02,353.37,352.94,353.36,65214.0,345.3926,345.735,345.3143,345.7252,65214.0
2021-08-30 15:55:00,353.3,353.36,352.96,353.13,99419.0,345.6665,345.7252,345.3339,345.5002,99419.0
2021-08-31 09:30:00,352.94,353.39,350.61,352.99,186916.0,345.3143,345.7546,343.0347,345.3632,186916.0
2021-08-31 09:35:00,353.0,354.16,352.48,352.48,53661.0,345.373,346.508,344.8643,344.8643,53661.0
2021-08-31 09:40:00,352.49,353.17,352.26,352.95,24435.0,344.874,345.5394,344.649,345.3241,24435.0
2021-08-31 09:45:00,352.9,353.15,351.62,351.82,32570.0,345.2752,345.5198,344.0228,344.2185,32570.0
2021-08-31 09:50:00,351.86,353.16,351.75,352.62,54527.0,344.2577,345.5296,344.15,345.0012,54527.0
2021-08-31 09:55:00,352.63,353.33,352.47,352.78,23499.0,345.011,345.6959,344.8545,345.1578,23499.0
2021-08-31 10:00:00,352.63,353.27,352.45,352.74,38321.0,345.011,345.6372,344.8349,345.1186,38321.0
2021-08-31 10:05:00,352.73,353.19,352.24,352.95,47937.0,345.1089,345.5589,344.6294,345.3241,47937.0
2021-08-31 10:10:00,352.92,353.59,352.5,353.4,27718.0,345.2948,345.9503,344.8838,345.7644,27718.0
2021-08-31 10:15:00,353.57,355.22,353.33,353.42,49635.0,345.9307,347.5451,345.6959,345.784,49635.0
2021-08-31 10:20:00,353.45,353.51,352.58,352.63,23069.0,345.8133,345.872,344.9621,345.011,23069.0
2021-08-31 10:25:00,352.64,352.86,352.08,352.4,23623.0,345.0208,345.2361,344.4729,344.786,23623.0
2021-08-31 10:30:00,352.37,353.03,352.35,352.88,15962.0,344.7566,345.4024,344.7371,345.2556,15962.0
2021-08-31 10:35:00,352.74,353.14,352.49,353.14,26842.0,345.1186,345.51,344.874,345.51,26842.0
2021-08-31 10:40:00,353.14,353.35,352.95,353.14,13612.0,345.51,345.7155,345.3241,345.51,13612.0
2021-08-31 10:45:00,353.14,353.39,353.06,353.25,15632.0,345.51,345.7546,345.4317,345.6176,15632.0
2021-08-31 10:50:00,353.3,353.44,352.91,352.95,51193.0,345.6665,345.8035,345.285,345.3241,51193.0
2021-08-31 10:55:00,352.94,353.17,352.66,353.17,12614.0,345.3143,345.5394,345.0404,345.5394,12614.0
2021-08-31 11:00:00,353.2,353.2,352.77,353.07,30556.0,345.5687,345.5687,345.148,345.4415,30556.0
2021-08-31 11:05:00,353.04,353.25,352.6,352.6,29400.0,345.4122,345.6176,344.9817,344.9817,29400.0
2021-08-31 11:10:00,352.59,353.25,352.57,353.1,14245.0,344.9719,345.6176,344.9523,345.4709,14245.0
2021-08-31 11:15:00,353.09,353.43,353.07,353.25,33162.0,345.4611,345.7937,345.4415,345.6176,33162.0
2021-08-31 11:20:00,353.25,353.41,352.93,352.97,24146.0,345.6176,345.7742,345.3045,345.3437,24146.0
2021-08-31 11:25:00,352.94,353.3,352.86,353.07,12870.0,345.3143,345.6665,345.2361,345.4415,12870.0
2021-08-31 11:30:00,353.07,354.13,353.0,353.23,25990.0,345.4415,346.4786,345.373,345.5981,25990.0
2021-08-31 11:35:00,353.18,353.28,353.07,353.2,10418.0,345.5491,345.647,345.4415,345.5687,10418.0
2021-08-31 11:40:00,353.22,353.34,353.18,353.27,19789.0,345.5883,345.7057,345.5491,345.6372,19789.0
2021-08-31 11:45:00,353.24,353.42,353.16,353.2,19093.0,345.6078,345.784,345.5296,345.5687,19093.0
2021-08-31 11:50:00,353.2,353.33,352.96,353.02,9283.0,345.5687,345.6959,345.3339,345.3926,9283.0
2021-08-31 11:55:00,352.97,353.0,352.74,352.77,8782.0,345.3437,345.373,345.1186,345.148,8782.0
2021-08-31 12:00:00,352.79,352.82,351.81,351.81,25468.0,345.1676,345.1969,344.2087,344.2087,25468.0
2021-08-31 12:05:00,351.87,352.0,351.41,351.52,34297.0,344.2674,344.3946,343.8174,343.925,34297.0
2021-08-31 12:10:00,351.46,352.1,351.28,351.82,34422.0,343.8663,344.4925,343.6902,344.2185,34422.0
2021-08-31 12:15:00,351.81,352.05,351.61,351.64,29232.0,344.2087,344.4436,344.0131,344.0424,29232.0
2021-08-31 12:20:00,351.63,351.63,351.16,351.2,25457.0,344.0326,344.0326,343.5728,343.6119,25457.0
2021-08-31 12:25:00,351.22,351.75,351.21,351.5,12760.0,343.6315,344.15,343.6217,343.9054,12760.0
2021-08-31 12:30:00,351.51,351.73,350.47,350.69,128106.0,343.9152,344.1305,342.8977,343.1129,128106.0
2021-08-31 12:35:00,350.61,350.68,350.27,350.57,52338.0,343.0347,343.1032,342.702,342.9955,52338.0
2021-08-31 12:40:00,350.55,350.56,350.24,350.27,41518.0,342.976,342.9857,342.6727,342.702,41518.0
2021-08-31 12:45:00,350.27,350.36,350.07,350.2,43649.0,342.702,342.7901,342.5063,342.6335,43649.0
2021-08-31 12:50:00,350.13,350.17,349.69,349.75,86712.0,342.565,342.6042,342.1345,342.1932,86712.0
2021-08-31 12:55:00,349.73,349.79,349.23,349.56,76134.0,342.1737,342.2324,341.6845,342.0074,76134.0
2021-08-31 13:00:00,349.55,350.04,349.27,349.76,107646.0,341.9976,342.477,341.7236,342.203,107646.0
2021-08-31 13:05:00,349.8,349.8,348.75,349.18,73765.0,342.2422,342.2422,341.2149,341.6356,73765.0
2021-08-31 13:10:00,349.11,349.21,348.87,349.16,28815.0,341.5671,341.6649,341.3323,341.616,28815.0
2021-08-31 13:15:00,349.16,349.16,348.2,348.43,53518.0,341.616,341.616,340.6767,340.9018,53518.0
2021-08-31 13:20:00,348.43,348.69,348.1,348.45,43370.0,340.9018,341.1562,340.5789,340.9213,43370.0
2021-08-31 13:25:00,348.47,348.5,348.1,348.43,35360.0,340.9409,340.9703,340.5789,340.9018,35360.0
2021-08-31 13:30:00,348.42,348.86,348.32,348.6,22607.0,340.892,341.3225,340.7941,341.0681,22607.0
2021-08-31 13:35:00,348.61,348.89,348.18,348.24,26819.0,341.0779,341.3518,340.6572,340.7159,26819.0
2021-08-31 13:40:00,348.22,348.56,347.91,348.51,22322.0,340.6963,341.029,340.393,340.98,22322.0
2021-08-31 13:45:00,348.56,348.85,348.5,348.75,20571.0,341.029,341.3127,340.9703,341.2149,20571.0
2021-08-31 13:50:00,348.77,349.17,348.69,348.88,19646.0,341.2344,341.6258,341.1562,341.342,19646.0
2021-08-31 13:55:00,348.91,349.0,348.77,348.77,27456.0,341.3714,341.4595,341.2344,341.2344,27456.0
2021-08-31 14:00:00,348.81,349.17,348.78,348.82,46172.0,341.2736,341.6258,341.2442,341.2833,46172.0
2021-08-31 14:05:00,348.9,348.9,348.15,348.27,40570.0,341.3616,341.3616,340.6278,340.7452,40570.0
2021-08-31 14:10:00,348.29,348.48,348.05,348.43,54249.0,340.7648,340.9507,340.53,340.9018,54249.0
2021-08-31 14:15:00,348.41,348.48,348.08,348.2,38264.0,340.8822,340.9507,340.5593,340.6767,38264.0
2021-08-31 14:20:00,348.14,348.26,347.79,347.92,26700.0,340.618,340.7354,340.2756,340.4028,26700.0
2021-08-31 14:25:00,347.93,348.1,347.82,347.9,19115.0,340.4126,340.5789,340.3049,340.3832,19115.0
2021-08-31 14:30:00,347.91,348.47,347.85,348.36,32470.0,340.393,340.9409,340.3343,340.8333,32470.0
2021-08-31 14:35:00,348.35,348.38,347.91,347.97,19463.0,340.8235,340.8528,340.393,340.4517,19463.0
2021-08-31 14:40:00,348.0,348.05,347.61,347.77,42484.0,340.4811,340.53,340.0995,340.256,42484.0
2021-08-31 14:45:00,347.79,347.79,347.26,347.31,50466.0,340.2756,340.2756,339.757,339.806,50466.0
2021-08-31 14:50:00,347.32,347.49,347.22,347.34,35457.0,339.8158,339.9821,339.7179,339.8353,35457.0
2021-08-31 14:55:00,347.34,347.9,347.33,347.87,45031.0,339.8353,340.3832,339.8255,340.3539,45031.0
2021-08-31 15:00:00,347.9,348.05,347.78,347.92,47195.0,340.3832,340.53,340.2658,340.4028,47195.0
2021-08-31 15:05:00,347.91,347.92,347.58,347.73,36092.0,340.393,340.4028,340.0701,340.2169,36092.0
2021-08-31 15:10:00,347.69,347.73,347.43,347.49,30408.0,340.1778,340.2169,339.9234,339.9821,30408.0
2021-08-31 15:15:00,347.5,347.65,347.35,347.41,34801.0,339.9919,340.1386,339.8451,339.9038,34801.0
2021-08-31 15:20:00,347.4,347.42,346.62,346.66,107693.0,339.894,339.9136,339.1309,339.17,107693.0
2021-08-31 15:25:00,346.67,346.74,346.21,346.28,63769.0,339.1798,339.2483,338.7297,338.7982,63769.0
2021-08-31 15:30:00,346.3,346.33,345.46,345.6,123070.0,338.8178,338.8471,337.9959,338.1329,123070.0
2021-08-31 15:35:00,345.6,345.61,344.68,345.44,149404.0,338.1329,338.1427,337.2328,337.9764,149404.0
2021-08-31 15:40:00,345.59,346.56,345.53,346.31,124248.0,338.1231,339.0722,338.0644,338.8276,124248.0
2021-08-31 15:45:00,346.31,346.97,346.03,346.97,77381.0,338.8276,339.4733,338.5536,339.4733,77381.0
2021-08-31 15:50:00,346.93,346.97,346.03,346.18,150597.0,339.4342,339.4733,338.5536,338.7004,150597.0
2021-08-31 15:55:00,346.2,346.26,345.71,346.23,426484.0,338.7199,338.7787,338.2405,338.7493,426484.0
2021-09-01 09:30:00,347.38,349.83,347.3,348.69,355188.0,339.8745,342.2715,339.7962,341.1562,355188.0
2021-09-01 09:35:00,348.75,350.31,348.55,349.48,187451.0,341.2149,342.7411,341.0192,341.9291,187451.0
2021-09-01 09:40:00,349.65,350.32,348.69,349.56,120011.0,342.0954,342.7509,341.1562,342.0074,120011.0
2021-09-01 09:45:00,349.71,350.7,349.59,349.87,64166.0,342.1541,343.1227,342.0367,342.3107,64166.0
2021-09-01 09:50:00,349.71,350.74,348.76,348.99,98007.0,342.1541,343.1619,341.2246,341.4497,98007.0
2021-09-01 09:55:00,349.11,349.29,347.68,348.08,71190.0,341.5671,341.7432,340.168,340.5593,71190.0
2021-09-01 10:00:00,347.99,349.49,347.94,348.46,74643.0,340.4713,341.9389,340.4224,340.9311,74643.0
2021-09-01 10:05:00,348.54,348.7,348.1,348.16,93177.0,341.0094,341.1659,340.5789,340.6376,93177.0
2021-09-01 10:10:00,348.18,348.86,348.14,348.38,56599.0,340.6572,341.3225,340.618,340.8528,56599.0
2021-09-01 10:15:00,348.41,348.41,347.91,348.07,24604.0,340.8822,340.8822,340.393,340.5495,24604.0
2021-09-01 10:20:00,348.03,349.0,347.92,348.55,37000.0,340.5104,341.4595,340.4028,341.0192,37000.0
2021-09-01 10:25:00,348.48,349.11,348.38,348.98,38927.0,340.9507,341.5671,340.8528,341.4399,38927.0
2021-09-01 10:30:00,348.94,349.86,348.91,349.4,22676.0,341.4007,342.3009,341.3714,341.8508,22676.0
2021-09-01 10:35:00,349.37,350.24,349.14,350.1,39334.0,341.8215,342.6727,341.5964,342.5357,39334.0
2021-09-01 10:40:00,350.14,350.55,349.95,350.25,21097.0,342.5748,342.976,342.3889,342.6824,21097.0
2021-09-01 10:45:00,350.22,350.44,350.05,350.2,24132.0,342.6531,342.8683,342.4868,342.6335,24132.0
2021-09-01 10:50:00,350.23,350.23,349.06,349.14,73548.0,342.6629,342.6629,341.5182,341.5964,73548.0
2021-09-01 10:55:00,349.14,349.85,348.75,349.85,30309.0,341.5964,342.2911,341.2149,342.2911,30309.0
2021-09-01 11:00:00,349.74,349.79,349.09,349.09,32978.0,342.1835,342.2324,341.5475,341.5475,32978.0
2021-09-01 11:05:00,349.26,349.34,348.86,349.3,20843.0,341.7138,341.7921,341.3225,341.753,20843.0
2021-09-01 11:10:00,349.43,349.95,349.13,349.77,20657.0,341.8802,342.3889,341.5866,342.2128,20657.0
2021-09-01 11:15:00,349.78,350.7,349.6,350.55,37440.0,342.2226,343.1227,342.0465,342.976,37440.0
2021-09-01 11:20:00,350.55,350.55,349.83,350.11,27894.0,342.976,342.976,342.2715,342.5455,27894.0
2021-09-01 11:25:00,349.85,350.28,349.7,350.12,26937.0,342.2911,342.7118,342.1443,342.5553,26937.0
2021-09-01 11:30:00,350.12,350.96,349.91,350.71,40323.0,342.5553,343.3771,342.3498,343.1325,40323.0
2021-09-01 11:35:00,350.73,351.39,350.65,351.33,43141.0,343.1521,343.7978,343.0738,343.7391,43141.0
2021-09-01 11:40:00,351.32,351.77,351.17,351.41,27780.0,343.7293,344.1696,343.5826,343.8174,27780.0
2021-09-01 11:45:00,351.33,351.53,350.85,350.85,27448.0,343.7391,343.9348,343.2695,343.2695,27448.0
2021-09-01 11:50:00,350.94,350.96,350.11,350.39,18084.0,343.3575,343.3771,342.5455,342.8194,18084.0
2021-09-01 11:55:00,350.37,350.43,350.01,350.01,17138.0,342.7999,342.8586,342.4476,342.4476,17138.0
2021-09-01 12:00:00,350.02,350.52,350.02,350.37,16873.0,342.4574,342.9466,342.4574,342.7999,16873.0
2021-09-01 12:05:00,350.37,350.56,350.2,350.2,16495.0,342.7999,342.9857,342.6335,342.6335,16495.0
2021-09-01 12:10:00,350.17,350.62,350.16,350.4,28146.0,342.6042,343.0445,342.5944,342.8292,28146.0
2021-09-01 12:15:00,350.41,350.72,350.39,350.58,13540.0,342.839,343.1423,342.8194,343.0053,13540.0
2021-09-01 12:20:00,350.53,351.13,350.53,350.56,35521.0,342.9564,343.5434,342.9564,342.9857,35521.0
2021-09-01 12:25:00,350.54,351.3,350.4,351.3,37687.0,342.9662,343.7098,342.8292,343.7098,37687.0
2021-09-01 12:30:00,351.29,351.57,351.13,351.48,24352.0,343.7,343.9739,343.5434,343.8859,24352.0
2021-09-01 12:35:00,351.48,351.69,351.21,351.52,21338.0,343.8859,344.0913,343.6217,343.925,21338.0
2021-09-01 12:40:00,351.52,351.75,351.34,351.72,19370.0,343.925,344.15,343.7489,344.1207,19370.0
2021-09-01 12:45:00,351.69,351.77,351.49,351.51,15688.0,344.0913,344.1696,343.8957,343.9152,15688.0
2021-09-01 12:50:00,351.52,351.55,351.05,351.2,45309.0,343.925,343.9544,343.4652,343.6119,45309.0
2021-09-01 12:55:00,351.16,351.23,350.89,351.04,26626.0,343.5728,343.6413,343.3086,343.4554,26626.0
2021-09-01 13:00:00,351.06,351.09,350.84,351.01,11630.0,343.4749,343.5043,343.2597,343.426,11630.0
2021-09-01 13:05:00,351.03,351.05,350.72,350.79,12327.0,343.4456,343.4652,343.1423,343.2108,12327.0
2021-09-01 13:10:00,350.81,351.1,350.64,351.03,15596.0,343.2303,343.5141,343.064,343.4456,15596.0
2021-09-01 13:15:00,351.05,351.5,350.81,350.82,23965.0,343.4652,343.9054,343.2303,343.2401,23965.0
2021-09-01 13:20:00,350.87,351.12,350.69,351.02,13535.0,343.289,343.5336,343.1129,343.4358,13535.0
2021-09-01 13:25:00,350.99,351.13,350.72,351.09,16730.0,343.4065,343.5434,343.1423,343.5043,16730.0
2021-09-01 13:30:00,351.11,351.41,351.07,351.38,11277.0,343.5239,343.8174,343.4847,343.788,11277.0
2021-09-01 13:35:00,351.42,351.64,351.39,351.61,11948.0,343.8272,344.0424,343.7978,344.0131,11948.0
2021-09-01 13:40:00,351.57,351.78,351.44,351.67,18781.0,343.9739,344.1794,343.8467,344.0718,18781.0
2021-09-01 13:45:00,351.67,351.8,351.54,351.8,20598.0,344.0718,344.199,343.9446,344.199,20598.0
2021-09-01 13:50:00,351.81,352.05,351.68,351.84,23679.0,344.2087,344.4436,344.0815,344.2381,23679.0
2021-09-01 13:55:00,351.89,352.02,351.8,351.87,13145.0,344.287,344.4142,344.199,344.2674,13145.0
2021-09-01 14:00:00,351.91,351.95,351.14,351.14,22480.0,344.3066,344.3457,343.5532,343.5532,22480.0
2021-09-01 14:05:00,351.13,351.43,351.1,351.38,10624.0,343.5434,343.8369,343.5141,343.788,10624.0
2021-09-01 14:10:00,351.41,351.41,351.08,351.14,21031.0,343.8174,343.8174,343.4945,343.5532,21031.0
2021-09-01 14:15:00,351.12,351.53,351.12,351.45,15737.0,343.5336,343.9348,343.5336,343.8565,15737.0
2021-09-01 14:20:00,351.47,351.5,350.75,350.77,16873.0,343.8761,343.9054,343.1716,343.1912,16873.0
2021-09-01 14:25:00,350.84,351.32,350.84,351.07,22135.0,343.2597,343.7293,343.2597,343.4847,22135.0
2021-09-01 14:30:00,351.04,351.04,350.69,350.72,18407.0,343.4554,343.4554,343.1129,343.1423,18407.0
2021-09-01 14:35:00,350.73,350.81,350.28,350.3,26140.0,343.1521,343.2303,342.7118,342.7314,26140.0
2021-09-01 14:40:00,350.33,350.57,350.18,350.52,22702.0,342.7607,342.9955,342.614,342.9466,22702.0
2021-09-01 14:45:00,350.43,350.47,350.11,350.18,19176.0,342.8586,342.8977,342.5455,342.614,19176.0
2021-09-01 14:50:00,350.14,350.14,349.89,350.0,18841.0,342.5748,342.5748,342.3302,342.4378,18841.0
2021-09-01 14:55:00,350.04,350.38,349.95,350.37,23519.0,342.477,342.8096,342.3889,342.7999,23519.0
2021-09-01 15:00:00,350.31,350.42,350.16,350.27,14292.0,342.7411,342.8488,342.5944,342.702,14292.0
2021-09-01 15:05:00,350.33,350.51,350.16,350.19,14052.0,342.7607,342.9368,342.5944,342.6237,14052.0
2021-09-01 15:10:00,350.23,350.37,350.06,350.37,13276.0,342.6629,342.7999,342.4966,342.7999,13276.0
2021-09-01 15:15:00,350.37,350.57,350.17,350.25,13749.0,342.7999,342.9955,342.6042,342.6824,13749.0
2021-09-01 15:20:00,350.27,350.32,350.06,350.13,14652.0,342.702,342.7509,342.4966,342.565,14652.0
2021-09-01 15:25:00,350.1,350.22,350.0,350.1,19999.0,342.5357,342.6531,342.4378,342.5357,19999.0
2021-09-01 15:30:00,350.09,350.09,349.71,349.92,20405.0,342.5259,342.5259,342.1541,342.3596,20405.0
2021-09-01 15:35:00,349.88,349.88,349.6,349.67,22290.0,342.3204,342.3204,342.0465,342.115,22290.0
2021-09-01 15:40:00,349.67,349.73,349.44,349.57,23979.0,342.115,342.1737,341.8899,342.0171,23979.0
2021-09-01 15:45:00,349.55,349.69,349.26,349.68,38318.0,341.9976,342.1345,341.7138,342.1248,38318.0
2021-09-01 15:50:00,349.72,349.8,349.33,349.63,57174.0,342.1639,342.2422,341.7823,342.0758,57174.0
2021-09-01 15:55:00,349.65,349.66,348.95,349.59,131449.0,342.0954,342.1052,341.4105,342.0367,131449.0
2021-09-02 09:30:00,350.51,350.54,347.09,347.36,180033.0,342.9368,342.9662,339.5907,339.8549,180033.0
2021-09-02 09:35:00,347.36,348.5,347.23,347.68,59130.0,339.8549,340.9703,339.7277,340.168,59130.0
2021-09-02 09:40:00,347.73,348.32,346.1,346.1,210640.0,340.2169,340.7941,338.6221,338.6221,210640.0
2021-09-02 09:45:00,346.12,346.5,344.33,344.64,108223.0,338.6417,339.0135,336.8904,337.1937,108223.0
2021-09-02 09:50:00,344.55,345.22,342.42,343.14,100132.0,337.1056,337.7611,335.0216,335.7261,100132.0
2021-09-02 09:55:00,343.11,345.31,343.1,344.98,175962.0,335.6967,337.8492,335.6869,337.5263,175962.0
2021-09-02 10:00:00,344.94,345.45,344.47,344.71,59496.0,337.4872,337.9862,337.0273,337.2621,59496.0
2021-09-02 10:05:00,344.64,344.76,344.24,344.37,38646.0,337.1937,337.3111,336.8023,336.9295,38646.0
2021-09-02 10:10:00,344.5,344.5,343.36,343.81,69855.0,337.0567,337.0567,335.9413,336.3816,69855.0
2021-09-02 10:15:00,343.9,344.5,343.52,343.7,41188.0,336.4696,337.0567,336.0979,336.274,41188.0
2021-09-02 10:20:00,343.84,344.34,343.52,343.84,47924.0,336.4109,336.9001,336.0979,336.4109,47924.0
2021-09-02 10:25:00,343.9,344.55,343.74,343.98,19078.0,336.4696,337.1056,336.3131,336.5479,19078.0
2021-09-02 10:30:00,344.02,344.27,343.59,343.6,37825.0,336.5871,336.8316,336.1663,336.1761,37825.0
2021-09-02 10:35:00,343.7,343.95,342.77,342.83,79952.0,336.274,336.5186,335.3641,335.4228,79952.0
2021-09-02 10:40:00,342.77,343.38,342.7,343.04,41467.0,335.3641,335.9609,335.2956,335.6282,41467.0
2021-09-02 10:45:00,343.04,343.08,341.75,341.89,130233.0,335.6282,335.6674,334.3661,334.5031,130233.0
2021-09-02 10:50:00,341.97,342.4,341.5,341.77,98456.0,334.5813,335.0021,334.1215,334.3857,98456.0
2021-09-02 10:55:00,341.72,341.97,340.65,341.03,67678.0,334.3367,334.5813,333.2899,333.6617,67678.0
2021-09-02 11:00:00,341.17,342.41,341.07,342.27,75851.0,333.7986,335.0118,333.7008,334.8749,75851.0
2021-09-02 11:05:00,342.3,342.35,341.65,341.8,39844.0,334.9042,334.9531,334.2683,334.415,39844.0
2021-09-02 11:10:00,341.85,342.6,341.76,342.53,204772.0,334.4639,335.1977,334.3759,335.1292,204772.0
2021-09-02 11:15:00,342.51,342.57,340.55,341.31,76406.0,335.1097,335.1684,333.192,333.9356,76406.0
2021-09-02 11:20:00,341.25,341.5,340.55,340.97,69918.0,333.8769,334.1215,333.192,333.6029,69918.0
2021-09-02 11:25:00,340.91,341.72,340.66,341.65,58501.0,333.5442,334.3367,333.2996,334.2683,58501.0
2021-09-02 11:30:00,341.61,342.64,341.58,342.6,67632.0,334.2291,335.2369,334.1998,335.1977,67632.0
2021-09-02 11:35:00,342.63,342.69,342.24,342.51,72220.0,335.2271,335.2858,334.8455,335.1097,72220.0
2021-09-02 11:40:00,342.51,342.94,342.4,342.82,38757.0,335.1097,335.5304,335.0021,335.413,38757.0
2021-09-02 11:45:00,342.82,343.0,342.55,343.0,29610.0,335.413,335.5891,335.1488,335.5891,29610.0
2021-09-02 11:50:00,342.93,343.76,342.83,343.13,71079.0,335.5206,336.3327,335.4228,335.7163,71079.0
2021-09-02 11:55:00,343.23,343.25,342.4,342.9,39614.0,335.8141,335.8337,335.0021,335.4913,39614.0
2021-09-02 12:00:00,342.86,342.92,342.34,342.59,116790.0,335.4521,335.5108,334.9433,335.1879,116790.0
2021-09-02 12:05:00,342.52,342.75,341.99,342.49,70322.0,335.1195,335.3445,334.6009,335.0901,70322.0
2021-09-02 12:10:00,342.53,342.96,342.22,342.76,37654.0,335.1292,335.55,334.8259,335.3543,37654.0
2021-09-02 12:15:00,342.79,342.96,342.03,342.14,32406.0,335.3836,335.55,334.64,334.7477,32406.0
2021-09-02 12:20:00,342.21,342.32,341.99,342.06,56960.0,334.8162,334.9238,334.6009,334.6694,56960.0
2021-09-02 12:25:00,341.99,342.04,341.68,341.7,69223.0,334.6009,334.6498,334.2976,334.3172,69223.0
2021-09-02 12:30:00,341.7,342.13,341.64,341.97,64582.0,334.3172,334.7379,334.2585,334.5813,64582.0
2021-09-02 12:35:00,341.97,342.36,341.77,341.84,39137.0,334.5813,334.9629,334.3857,334.4542,39137.0
2021-09-02 12:40:00,341.81,342.11,341.68,341.99,29800.0,334.4248,334.7183,334.2976,334.6009,29800.0
2021-09-02 12:45:00,342.0,342.03,341.3,341.55,56866.0,334.6107,334.64,333.9258,334.1704,56866.0
2021-09-02 12:50:00,341.57,341.64,341.36,341.57,53488.0,334.19,334.2585,333.9845,334.19,53488.0
2021-09-02 12:55:00,341.62,341.74,341.39,341.5,48598.0,334.2389,334.3563,334.0139,334.1215,48598.0
2021-09-02 13:00:00,341.51,341.78,341.44,341.48,39259.0,334.1313,334.3954,334.0628,334.1019,39259.0
2021-09-02 13:05:00,341.49,341.64,341.36,341.45,28648.0,334.1117,334.2585,333.9845,334.0726,28648.0
2021-09-02 13:10:00,341.46,341.86,341.32,341.76,44422.0,334.0824,334.4737,333.9454,334.3759,44422.0
2021-09-02 13:15:00,341.82,342.09,341.64,342.03,28851.0,334.4346,334.6988,334.2585,334.64,28851.0
2021-09-02 13:20:00,342.07,342.11,341.51,341.68,40908.0,334.6792,334.7183,334.1313,334.2976,40908.0
2021-09-02 13:25:00,341.69,341.7,341.38,341.58,12152.0,334.3074,334.3172,334.0041,334.1998,12152.0
2021-09-02 13:30:00,341.5,341.59,341.0,341.2,35968.0,334.1215,334.2096,333.6323,333.828,35968.0
2021-09-02 13:35:00,341.19,341.28,340.66,340.71,24968.0,333.8182,333.9063,333.2996,333.3486,24968.0
2021-09-02 13:40:00,340.68,340.68,340.16,340.25,52158.0,333.3192,333.3192,332.8105,332.8985,52158.0
2021-09-02 13:45:00,340.27,340.56,340.25,340.55,38573.0,332.9181,333.2018,332.8985,333.192,38573.0
2021-09-02 13:50:00,340.51,340.57,340.2,340.31,23341.0,333.1529,333.2116,332.8496,332.9572,23341.0
2021-09-02 13:55:00,340.29,341.0,340.21,340.81,44261.0,332.9376,333.6323,332.8594,333.4464,44261.0
2021-09-02 14:00:00,340.77,341.06,340.52,340.61,31287.0,333.4073,333.691,333.1627,333.2507,31287.0
2021-09-02 14:05:00,340.68,340.72,339.33,340.13,86491.0,333.3192,333.3584,331.9984,332.7811,86491.0
2021-09-02 14:10:00,340.13,340.58,339.82,340.52,41923.0,332.7811,333.2214,332.4778,333.1627,41923.0
2021-09-02 14:15:00,340.58,340.85,340.3,340.65,22031.0,333.2214,333.4855,332.9474,333.2899,22031.0
2021-09-02 14:20:00,340.62,341.06,340.59,340.73,26807.0,333.2605,333.691,333.2312,333.3681,26807.0
2021-09-02 14:25:00,340.71,340.71,340.21,340.21,17092.0,333.3486,333.3486,332.8594,332.8594,17092.0
2021-09-02 14:30:00,340.28,340.63,340.13,340.49,33131.0,332.9279,333.2703,332.7811,333.1333,33131.0
2021-09-02 14:35:00,340.42,340.55,340.17,340.32,27638.0,333.0648,333.192,332.8202,332.967,27638.0
2021-09-02 14:40:00,340.4,340.48,340.15,340.32,18330.0,333.0453,333.1235,332.8007,332.967,18330.0
2021-09-02 14:45:00,340.26,340.94,340.24,340.84,24888.0,332.9083,333.5736,332.8887,333.4758,24888.0
2021-09-02 14:50:00,340.81,341.22,340.66,341.05,28788.0,333.4464,333.8475,333.2996,333.6812,28788.0
2021-09-02 14:55:00,341.03,341.37,341.03,341.03,13400.0,333.6617,333.9943,333.6617,333.6617,13400.0
2021-09-02 15:00:00,341.11,341.45,340.87,340.91,42297.0,333.7399,334.0726,333.5051,333.5442,42297.0
2021-09-02 15:05:00,340.92,340.98,340.26,340.34,41878.0,333.554,333.6127,332.9083,332.9866,41878.0
2021-09-02 15:10:00,340.43,340.73,340.2,340.52,42419.0,333.0746,333.3681,332.8496,333.1627,42419.0
2021-09-02 15:15:00,340.62,341.08,340.61,340.89,23266.0,333.2605,333.7106,333.2507,333.5247,23266.0
2021-09-02 15:20:00,340.89,340.93,340.31,340.69,37298.0,333.5247,333.5638,332.9572,333.329,37298.0
2021-09-02 15:25:00,340.73,340.79,340.5,340.5,25771.0,333.3681,333.4268,333.1431,333.1431,25771.0
2021-09-02 15:30:00,340.53,340.8,340.25,340.8,54814.0,333.1725,333.4366,332.8985,333.4366,54814.0
2021-09-02 15:35:00,340.85,340.88,340.22,340.69,80468.0,333.4855,333.5149,332.8692,333.329,80468.0
2021-09-02 15:40:00,340.72,340.94,340.08,340.08,101585.0,333.3584,333.5736,332.7322,332.7322,101585.0
2021-09-02 15:45:00,340.08,340.63,339.95,340.48,103557.0,332.7322,333.2703,332.605,333.1235,103557.0
2021-09-02 15:50:00,340.5,340.79,340.33,340.48,112065.0,333.1431,333.4268,332.9768,333.1235,112065.0
2021-09-02 15:55:00,340.48,341.24,340.21,341.23,258122.0,333.1235,333.8671,332.8594,333.8573,258122.0
2021-09-03 09:30:00,339.93,342.78,339.93,341.88,276288.0,332.5854,335.3738,332.5854,334.4933,276288.0
2021-09-03 09:35:00,341.88,342.38,341.05,342.03,95567.0,334.4933,334.9825,333.6812,334.64,95567.0
2021-09-03 09:40:00,342.0,342.24,340.98,341.06,35784.0,334.6107,334.8455,333.6127,333.691,35784.0
2021-09-03 09:45:00,341.04,341.19,340.15,340.18,31543.0,333.6714,333.8182,332.8007,332.83,31543.0
2021-09-03 09:50:00,340.12,340.5,339.58,339.82,51409.0,332.7713,333.1431,332.243,332.4778,51409.0
2021-09-03 09:55:00,339.83,341.61,339.04,340.73,123919.0,332.4876,334.2291,331.7146,333.3681,123919.0
2021-09-03 10:00:00,340.87,341.85,340.44,341.21,45491.0,333.5051,334.4639,333.0844,333.8378,45491.0
2021-09-03 10:05:00,341.28,341.54,340.59,340.69,63791.0,333.9063,334.1606,333.2312,333.329,63791.0
2021-09-03 10:10:00,340.68,340.97,340.46,340.74,32958.0,333.3192,333.6029,333.104,333.3779,32958.0
2021-09-03 10:15:00,340.74,340.87,340.11,340.41,46792.0,333.3779,333.5051,332.7615,333.055,46792.0
2021-09-03 10:20:00,340.29,340.37,339.81,339.81,33569.0,332.9376,333.0159,332.468,332.468,33569.0
2021-09-03 10:25:00,339.85,339.87,339.31,339.48,42483.0,332.5071,332.5267,331.9788,332.1451,42483.0
2021-09-03 10:30:00,339.47,339.48,338.93,339.48,76032.0,332.1354,332.1451,331.607,332.1451,76032.0
2021-09-03 10:35:00,339.49,339.83,339.26,339.41,86110.0,332.1549,332.4876,331.9299,332.0767,86110.0
2021-09-03 10:40:00,339.41,340.71,339.31,340.7,28611.0,332.0767,333.3486,331.9788,333.3388,28611.0
2021-09-03 10:45:00,340.65,341.25,340.47,340.85,66113.0,333.2899,333.8769,333.1138,333.4855,66113.0
2021-09-03 10:50:00,340.84,341.08,340.15,341.08,27748.0,333.4758,333.7106,332.8007,333.7106,27748.0
2021-09-03 10:55:00,341.04,341.72,341.04,341.38,23999.0,333.6714,334.3367,333.6714,334.0041,23999.0
2021-09-03 11:00:00,341.38,342.11,341.06,342.11,35839.0,334.0041,334.7183,333.691,334.7183,35839.0
2021-09-03 11:05:00,342.13,342.89,342.01,342.7,72638.0,334.7379,335.4815,334.6205,335.2956,72638.0
2021-09-03 11:10:00,342.7,343.2,342.66,343.0,31985.0,335.2956,335.7848,335.2564,335.5891,31985.0
2021-09-03 11:15:00,342.9,343.06,341.75,342.49,63034.0,335.4913,335.6478,334.3661,335.0901,63034.0
2021-09-03 11:20:00,342.5,343.2,342.45,343.12,21165.0,335.0999,335.7848,335.051,335.7065,21165.0
2021-09-03 11:25:00,343.16,343.63,342.86,342.86,25419.0,335.7456,336.2055,335.4521,335.4521,25419.0
2021-09-03 11:30:00,342.98,343.34,342.52,343.28,80356.0,335.5695,335.9217,335.1195,335.863,80356.0
2021-09-03 11:35:00,343.25,343.9,343.16,343.46,25760.0,335.8337,336.4696,335.7456,336.0392,25760.0
2021-09-03 11:40:00,343.49,343.88,343.14,343.76,23723.0,336.0685,336.4501,335.7261,336.3327,23723.0
2021-09-03 11:45:00,343.77,344.14,343.52,343.98,24594.0,336.3425,336.7045,336.0979,336.5479,24594.0
2021-09-03 11:50:00,343.92,343.98,343.32,343.52,18127.0,336.4892,336.5479,335.9022,336.0979,18127.0
2021-09-03 11:55:00,343.48,343.57,343.13,343.15,12318.0,336.0587,336.1468,335.7163,335.7358,12318.0
2021-09-03 12:00:00,343.2,343.38,342.93,343.35,20759.0,335.7848,335.9609,335.5206,335.9315,20759.0
2021-09-03 12:05:00,343.3,343.8,343.23,343.54,16346.0,335.8826,336.3718,335.8141,336.1174,16346.0
2021-09-03 12:10:00,343.54,344.06,343.49,343.97,19821.0,336.1174,336.6262,336.0685,336.5381,19821.0
2021-09-03 12:15:00,343.98,344.08,343.8,343.94,9590.0,336.5479,336.6458,336.3718,336.5088,9590.0
2021-09-03 12:20:00,343.91,343.99,343.38,343.44,11619.0,336.4794,336.5577,335.9609,336.0196,11619.0
2021-09-03 12:25:00,343.36,343.5,342.64,342.64,19102.0,335.9413,336.0783,335.2369,335.2369,19102.0
2021-09-03 12:30:00,342.59,342.68,341.93,341.98,24244.0,335.1879,335.276,334.5422,334.5911,24244.0
2021-09-03 12:35:00,341.96,342.72,341.96,342.47,25020.0,334.5716,335.3151,334.5716,335.0705,25020.0
2021-09-03 12:40:00,342.42,342.47,342.23,342.24,9137.0,335.0216,335.0705,334.8357,334.8455,9137.0
2021-09-03 12:45:00,342.23,342.24,341.88,342.0,25387.0,334.8357,334.8455,334.4933,334.6107,25387.0
2021-09-03 12:50:00,341.96,342.34,341.88,342.08,12870.0,334.5716,334.9433,334.4933,334.689,12870.0
2021-09-03 12:55:00,342.16,342.42,342.1,342.22,15513.0,334.7672,335.0216,334.7085,334.8259,15513.0
2021-09-03 13:00:00,342.22,342.8,342.21,342.74,8832.0,334.8259,335.3934,334.8162,335.3347,8832.0
2021-09-03 13:05:00,342.77,343.33,342.77,343.28,15437.0,335.3641,335.912,335.3641,335.863,15437.0
2021-09-03 13:10:00,343.3,343.8,343.3,343.67,15312.0,335.8826,336.3718,335.8826,336.2446,15312.0
2021-09-03 13:15:00,343.65,343.75,343.39,343.39,8341.0,336.225,336.3229,335.9707,335.9707,8341.0
2021-09-03 13:20:00,343.39,343.59,343.14,343.23,50901.0,335.9707,336.1663,335.7261,335.8141,50901.0
2021-09-03 13:25:00,343.17,343.18,342.68,342.7,15466.0,335.7554,335.7652,335.276,335.2956,15466.0
2021-09-03 13:30:00,342.69,342.76,342.58,342.59,3905.0,335.2858,335.3543,335.1782,335.1879,3905.0
2021-09-03 13:35:00,342.52,342.67,342.44,342.57,5860.0,335.1195,335.2662,335.0412,335.1684,5860.0
2021-09-03 13:40:00,342.69,342.8,342.32,342.53,23256.0,335.2858,335.3934,334.9238,335.1292,23256.0
2021-09-03 13:45:00,342.49,342.68,342.44,342.59,18664.0,335.0901,335.276,335.0412,335.1879,18664.0
2021-09-03 13:50:00,342.59,342.63,342.47,342.54,15560.0,335.1879,335.2271,335.0705,335.139,15560.0
2021-09-03 13:55:00,342.55,342.79,342.43,342.54,24404.0,335.1488,335.3836,335.0314,335.139,24404.0
2021-09-03 14:00:00,342.51,342.68,342.47,342.5,19724.0,335.1097,335.276,335.0705,335.0999,19724.0
2021-09-03 14:05:00,342.52,342.52,342.22,342.35,13658.0,335.1195,335.1195,334.8259,334.9531,13658.0
2021-09-03 14:10:00,342.35,342.72,342.2,342.51,48355.0,334.9531,335.3151,334.8064,335.1097,48355.0
2021-09-03 14:15:00,342.45,342.49,342.2,342.32,9604.0,335.051,335.0901,334.8064,334.9238,9604.0
2021-09-03 14:20:00,342.26,342.31,342.08,342.13,17124.0,334.8651,334.914,334.689,334.7379,17124.0
2021-09-03 14:25:00,342.21,342.27,341.85,342.0,36344.0,334.8162,334.8749,334.4639,334.6107,36344.0
2021-09-03 14:30:00,342.0,342.07,341.88,342.0,21871.0,334.6107,334.6792,334.4933,334.6107,21871.0
2021-09-03 14:35:00,342.03,342.05,341.75,341.87,14044.0,334.64,334.6596,334.3661,334.4835,14044.0
2021-09-03 14:40:00,341.87,342.04,341.87,342.0,11058.0,334.4835,334.6498,334.4835,334.6107,11058.0
2021-09-03 14:45:00,341.95,342.01,341.87,341.94,9399.0,334.5618,334.6205,334.4835,334.552,9399.0
2021-09-03 14:50:00,341.93,342.04,341.87,342.04,23984.0,334.5422,334.6498,334.4835,334.6498,23984.0
2021-09-03 14:55:00,342.04,342.1,341.89,341.96,24246.0,334.6498,334.7085,334.5031,334.5716,24246.0
2021-09-03 15:00:00,341.96,342.07,341.93,341.95,22698.0,334.5716,334.6792,334.5422,334.5618,22698.0
2021-09-03 15:05:00,341.94,342.11,341.94,342.0,19675.0,334.552,334.7183,334.552,334.6107,19675.0
2021-09-03 15:10:00,342.04,343.0,341.92,342.49,85161.0,334.6498,335.5891,334.5324,335.0901,85161.0
2021-09-03 15:15:00,342.46,342.57,342.19,342.3,38121.0,335.0608,335.1684,334.7966,334.9042,38121.0
2021-09-03 15:20:00,342.31,342.32,341.92,341.94,22278.0,334.914,334.9238,334.5324,334.552,22278.0
2021-09-03 15:25:00,341.93,342.14,341.88,342.0,15994.0,334.5422,334.7477,334.4933,334.6107,15994.0
2021-09-03 15:30:00,341.95,342.17,341.82,342.12,18608.0,334.5618,334.777,334.4346,334.7281,18608.0
2021-09-03 15:35:00,342.15,342.15,341.93,341.94,18959.0,334.7575,334.7575,334.5422,334.552,18959.0
2021-09-03 15:40:00,341.96,342.11,341.51,341.65,62361.0,334.5716,334.7183,334.1313,334.2683,62361.0
2021-09-03 15:45:00,341.68,341.7,341.32,341.33,97282.0,334.2976,334.3172,333.9454,333.9552,97282.0
2021-09-03 15:50:00,341.26,341.35,340.48,340.5,235445.0,333.8867,333.9747,333.1235,333.1431,235445.0
2021-09-03 15:55:00,340.52,340.58,339.88,340.18,303464.0,333.1627,333.2214,332.5365,332.83,303464.0
2021-09-07 09:30:00,344.89,345.13,343.02,344.59,236783.0,337.4383,337.6731,335.6087,337.1447,236783.0
2021-09-07 09:35:00,344.59,346.64,344.3,346.07,125415.0,337.1447,339.1504,336.861,338.5928,125415.0
2021-09-07 09:40:00,346.01,347.26,345.83,346.81,67692.0,338.5341,339.757,338.3579,339.3168,67692.0
2021-09-07 09:45:00,346.79,347.76,346.44,346.53,84301.0,339.2972,340.2462,338.9548,339.0428,84301.0
2021-09-07 09:50:00,346.4,346.6,344.67,344.67,43111.0,338.9156,339.1113,337.223,337.223,43111.0
2021-09-07 09:55:00,344.57,345.93,344.06,345.73,48726.0,337.1252,338.4558,336.6262,338.2601,48726.0
2021-09-07 10:00:00,345.82,346.25,345.56,346.19,48667.0,338.3482,338.7689,338.0938,338.7102,48667.0
2021-09-07 10:05:00,346.12,346.58,345.55,346.45,50894.0,338.6417,339.0917,338.084,338.9645,50894.0
2021-09-07 10:10:00,346.44,346.44,345.67,346.18,61669.0,338.9548,338.9548,338.2014,338.7004,61669.0
2021-09-07 10:15:00,346.16,347.06,346.09,346.21,68853.0,338.6808,339.5614,338.6123,338.7297,68853.0
2021-09-07 10:20:00,346.21,346.69,345.87,346.56,58280.0,338.7297,339.1994,338.3971,339.0722,58280.0
2021-09-07 10:25:00,346.55,347.12,346.46,346.81,50848.0,339.0624,339.6201,338.9743,339.3168,50848.0
2021-09-07 10:30:00,346.9,347.41,346.7,347.09,33552.0,339.4048,339.9038,339.2091,339.5907,33552.0
2021-09-07 10:35:00,347.08,347.35,346.8,347.07,23932.0,339.5809,339.8451,339.307,339.5712,23932.0
2021-09-07 10:40:00,347.01,347.43,347.01,347.36,60649.0,339.5124,339.9234,339.5124,339.8549,60649.0
2021-09-07 10:45:00,347.43,347.66,347.3,347.47,52034.0,339.9234,340.1484,339.7962,339.9625,52034.0
2021-09-07 10:50:00,347.48,347.85,347.32,347.75,54389.0,339.9723,340.3343,339.8158,340.2365,54389.0
2021-09-07 10:55:00,347.74,347.82,347.57,347.74,21964.0,340.2267,340.3049,340.0603,340.2267,21964.0
2021-09-07 11:00:00,347.83,348.0,347.38,347.61,141117.0,340.3147,340.4811,339.8745,340.0995,141117.0
2021-09-07 11:05:00,347.66,348.0,346.92,347.22,96295.0,340.1484,340.4811,339.4244,339.7179,96295.0
2021-09-07 11:10:00,347.11,347.11,346.16,346.17,37180.0,339.6103,339.6103,338.6808,338.6906,37180.0
2021-09-07 11:15:00,346.16,346.78,345.78,346.67,21131.0,338.6808,339.2874,338.309,339.1798,21131.0
2021-09-07 11:20:00,346.67,346.73,346.09,346.29,16916.0,339.1798,339.2385,338.6123,338.808,16916.0
2021-09-07 11:25:00,346.33,346.72,346.18,346.68,18178.0,338.8471,339.2287,338.7004,339.1896,18178.0
2021-09-07 11:30:00,346.58,346.78,346.11,346.42,23937.0,339.0917,339.2874,338.6319,338.9352,23937.0
2021-09-07 11:35:00,346.42,346.61,346.1,346.11,25936.0,338.9352,339.1211,338.6221,338.6319,25936.0
2021-09-07 11:40:00,346.19,346.27,345.71,345.81,22657.0,338.7102,338.7884,338.2405,338.3384,22657.0
2021-09-07 11:45:00,345.81,346.06,345.73,345.95,17740.0,338.3384,338.583,338.2601,338.4754,17740.0
2021-09-07 11:50:00,345.99,346.13,345.89,346.04,23591.0,338.5145,338.6515,338.4166,338.5634,23591.0
2021-09-07 11:55:00,346.04,346.2,345.74,345.9,18511.0,338.5634,338.7199,338.2699,338.4264,18511.0
2021-09-07 12:00:00,345.95,346.11,345.83,345.87,16959.0,338.4754,338.6319,338.3579,338.3971,16959.0
2021-09-07 12:05:00,345.87,346.49,345.84,345.91,45540.0,338.3971,339.0037,338.3677,338.4362,45540.0
2021-09-07 12:10:00,345.92,346.15,345.87,346.01,12490.0,338.446,338.671,338.3971,338.5341,12490.0
2021-09-07 12:15:00,345.93,346.04,345.73,346.0,9880.0,338.4558,338.5634,338.2601,338.5243,9880.0
2021-09-07 12:20:00,346.0,346.01,345.45,345.56,12844.0,338.5243,338.5341,337.9862,338.0938,12844.0
2021-09-07 12:25:00,345.64,346.04,345.61,345.85,21493.0,338.172,338.5634,338.1427,338.3775,21493.0
2021-09-07 12:30:00,345.81,345.83,345.56,345.73,12162.0,338.3384,338.3579,338.0938,338.2601,12162.0
2021-09-07 12:35:00,345.71,345.79,345.32,345.74,16049.0,338.2405,338.3188,337.859,338.2699,16049.0
2021-09-07 12:40:00,345.76,346.03,345.74,345.77,15404.0,338.2895,338.5536,338.2699,338.2992,15404.0
2021-09-07 12:45:00,345.76,346.05,345.74,345.97,12941.0,338.2895,338.5732,338.2699,338.4949,12941.0
2021-09-07 12:50:00,345.95,346.01,345.48,345.54,11274.0,338.4754,338.5341,338.0155,338.0742,11274.0
2021-09-07 12:55:00,345.55,345.93,345.51,345.66,24559.0,338.084,338.4558,338.0449,338.1916,24559.0
2021-09-07 13:00:00,345.67,345.72,345.22,345.22,11590.0,338.2014,338.2503,337.7611,337.7611,11590.0
2021-09-07 13:05:00,345.23,345.52,345.07,345.47,7269.0,337.7709,338.0546,337.6144,338.0057,7269.0
2021-09-07 13:10:00,345.45,345.92,345.45,345.83,11613.0,337.9862,338.446,337.9862,338.3579,11613.0
2021-09-07 13:15:00,345.8,346.02,345.79,345.96,17176.0,338.3286,338.5438,338.3188,338.4851,17176.0
2021-09-07 13:20:00,345.93,345.98,345.5,345.56,20031.0,338.4558,338.5047,338.0351,338.0938,20031.0
2021-09-07 13:25:00,345.57,345.61,345.04,345.12,16595.0,338.1036,338.1427,337.585,337.6633,16595.0
2021-09-07 13:30:00,345.11,345.39,345.0,345.24,20762.0,337.6535,337.9275,337.5459,337.7807,20762.0
2021-09-07 13:35:00,345.27,345.33,345.06,345.25,7235.0,337.81,337.8687,337.6046,337.7905,7235.0
2021-09-07 13:40:00,345.26,345.26,344.78,344.83,43320.0,337.8003,337.8003,337.3306,337.3796,43320.0
2021-09-07 13:45:00,344.86,345.33,344.82,345.33,11989.0,337.4089,337.8687,337.3698,337.8687,11989.0
2021-09-07 13:50:00,345.4,345.66,345.35,345.44,18935.0,337.9372,338.1916,337.8883,337.9764,18935.0
2021-09-07 13:55:00,345.48,345.74,345.44,345.57,13615.0,338.0155,338.2699,337.9764,338.1036,13615.0
2021-09-07 14:00:00,345.59,345.63,345.29,345.32,17642.0,338.1231,338.1623,337.8296,337.859,17642.0
2021-09-07 14:05:00,345.33,345.71,345.26,345.71,14685.0,337.8687,338.2405,337.8003,338.2405,14685.0
2021-09-07 14:10:00,345.75,345.84,345.37,345.49,20829.0,338.2797,338.3677,337.9079,338.0253,20829.0
2021-09-07 14:15:00,345.46,345.47,344.98,345.03,21357.0,337.9959,338.0057,337.5263,337.5752,21357.0
2021-09-07 14:20:00,344.98,345.02,344.53,344.53,32601.0,337.5263,337.5654,337.086,337.086,32601.0
2021-09-07 14:25:00,344.51,344.58,344.32,344.52,17952.0,337.0665,337.135,336.8806,337.0762,17952.0
2021-09-07 14:30:00,344.51,345.07,344.4,344.98,27994.0,337.0665,337.6144,336.9588,337.5263,27994.0
2021-09-07 14:35:00,344.95,345.42,344.95,345.36,14633.0,337.497,337.9568,337.497,337.8981,14633.0
2021-09-07 14:40:00,345.38,345.43,345.18,345.19,14022.0,337.9177,337.9666,337.722,337.7318,14022.0
2021-09-07 14:45:00,345.26,345.58,345.18,345.54,15414.0,337.8003,338.1133,337.722,338.0742,15414.0
2021-09-07 14:50:00,345.55,345.66,345.36,345.39,17655.0,338.084,338.1916,337.8981,337.9275,17655.0
2021-09-07 14:55:00,345.42,345.52,345.09,345.24,13907.0,337.9568,338.0546,337.6339,337.7807,13907.0
2021-09-07 15:00:00,345.18,345.41,345.16,345.25,17375.0,337.722,337.947,337.7024,337.7905,17375.0
2021-09-07 15:05:00,345.28,345.3,345.08,345.27,18219.0,337.8198,337.8394,337.6241,337.81,18219.0
2021-09-07 15:10:00,345.26,345.34,344.97,345.0,19249.0,337.8003,337.8785,337.5165,337.5459,19249.0
2021-09-07 15:15:00,345.0,345.14,344.75,345.01,17303.0,337.5459,337.6829,337.3013,337.5557,17303.0
2021-09-07 15:20:00,345.01,345.02,344.62,344.73,15955.0,337.5557,337.5654,337.1741,337.2817,15955.0
2021-09-07 15:25:00,344.7,344.9,344.56,344.75,23698.0,337.2524,337.448,337.1154,337.3013,23698.0
2021-09-07 15:30:00,344.74,344.77,344.49,344.74,24451.0,337.2915,337.3208,337.0469,337.2915,24451.0
2021-09-07 15:35:00,344.74,344.84,344.44,344.5,22683.0,337.2915,337.3893,336.998,337.0567,22683.0
2021-09-07 15:40:00,344.5,344.61,344.42,344.56,33853.0,337.0567,337.1643,336.9784,337.1154,33853.0
2021-09-07 15:45:00,344.54,344.69,344.42,344.6,46498.0,337.0958,337.2426,336.9784,337.1545,46498.0
2021-09-07 15:50:00,344.6,344.83,344.48,344.82,64667.0,337.1545,337.3796,337.0371,337.3698,64667.0
2021-09-07 15:55:00,344.83,344.86,344.55,344.71,169669.0,337.3796,337.4089,337.1056,337.2621,169669.0
2021-09-08 09:30:00,345.0,346.92,345.0,346.57,116330.0,337.5459,339.4244,337.5459,339.082,116330.0
2021-09-08 09:35:00,346.54,350.67,346.54,349.49,252609.0,339.0526,343.0934,339.0526,341.9389,252609.0
2021-09-08 09:40:00,349.13,349.91,348.18,349.0,78238.0,341.5866,342.3498,340.6572,341.4595,78238.0
2021-09-08 09:45:00,349.17,349.63,347.2,347.31,91918.0,341.6258,342.0758,339.6983,339.806,91918.0
2021-09-08 09:50:00,347.33,348.25,346.95,347.88,76681.0,339.8255,340.7257,339.4537,340.3637,76681.0
2021-09-08 09:55:00,347.81,348.2,347.15,347.52,34587.0,340.2952,340.6767,339.6494,340.0114,34587.0
2021-09-08 10:00:00,347.52,347.84,346.66,347.05,70321.0,340.0114,340.3245,339.17,339.5516,70321.0
2021-09-08 10:05:00,347.0,347.32,346.47,347.16,64384.0,339.5027,339.8158,338.9841,339.6592,64384.0
2021-09-08 10:10:00,347.21,347.45,346.62,346.7,35471.0,339.7081,339.9429,339.1309,339.2091,35471.0
2021-09-08 10:15:00,346.75,347.26,346.14,347.1,20097.0,339.2581,339.757,338.6612,339.6005,20097.0
2021-09-08 10:20:00,347.17,347.77,346.95,347.55,27066.0,339.669,340.256,339.4537,340.0408,27066.0
2021-09-08 10:25:00,347.54,347.54,346.79,346.99,68580.0,340.031,340.031,339.2972,339.4929,68580.0
2021-09-08 10:30:00,346.96,347.13,346.56,346.74,32742.0,339.4635,339.6299,339.0722,339.2483,32742.0
2021-09-08 10:35:00,346.74,347.01,345.85,346.17,33052.0,339.2483,339.5124,338.3775,338.6906,33052.0
2021-09-08 10:40:00,346.24,346.54,345.77,345.86,15130.0,338.7591,339.0526,338.2992,338.3873,15130.0
2021-09-08 10:45:00,345.93,347.14,345.86,346.99,20987.0,338.4558,339.6396,338.3873,339.4929,20987.0
2021-09-08 10:50:00,347.06,347.37,346.63,346.98,19197.0,339.5614,339.8647,339.1407,339.4831,19197.0
2021-09-08 10:55:00,346.86,347.49,346.69,347.4,23731.0,339.3657,339.9821,339.1994,339.894,23731.0
2021-09-08 11:00:00,347.45,348.16,347.4,348.1,28458.0,339.9429,340.6376,339.894,340.5789,28458.0
2021-09-08 11:05:00,348.05,348.86,347.88,348.78,45145.0,340.53,341.3225,340.3637,341.2442,45145.0
2021-09-08 11:10:00,348.72,349.91,348.31,349.91,48754.0,341.1855,342.3498,340.7844,342.3498,48754.0
2021-09-08 11:15:00,349.86,350.0,349.54,349.57,101469.0,342.3009,342.4378,341.9878,342.0171,101469.0
2021-09-08 11:20:00,349.57,349.96,349.54,349.93,24857.0,342.0171,342.3987,341.9878,342.3694,24857.0
2021-09-08 11:25:00,349.91,349.94,348.98,348.99,16856.0,342.3498,342.3791,341.4399,341.4497,16856.0
2021-09-08 11:30:00,349.04,349.66,348.7,349.64,28808.0,341.4986,342.1052,341.1659,342.0856,28808.0
2021-09-08 11:35:00,349.62,349.68,349.32,349.56,24090.0,342.0661,342.1248,341.7725,342.0074,24090.0
2021-09-08 11:40:00,349.55,350.0,349.42,349.49,40093.0,341.9976,342.4378,341.8704,341.9389,40093.0
2021-09-08 11:45:00,349.49,350.0,349.49,349.71,21769.0,341.9389,342.4378,341.9389,342.1541,21769.0
2021-09-08 11:50:00,349.68,349.77,349.44,349.5,22621.0,342.1248,342.2128,341.8899,341.9486,22621.0
2021-09-08 11:55:00,349.56,349.71,349.46,349.58,17715.0,342.0074,342.1541,341.9095,342.0269,17715.0
2021-09-08 12:00:00,349.55,350.21,349.46,349.62,39819.0,341.9976,342.6433,341.9095,342.0661,39819.0
2021-09-08 12:05:00,349.55,350.12,349.55,349.74,10437.0,341.9976,342.5553,341.9976,342.1835,10437.0
2021-09-08 12:10:00,349.78,350.72,349.77,350.71,17878.0,342.2226,343.1423,342.2128,343.1325,17878.0
2021-09-08 12:15:00,350.75,351.0,350.63,350.76,20788.0,343.1716,343.4162,343.0542,343.1814,20788.0
2021-09-08 12:20:00,350.7,351.0,350.59,350.97,34466.0,343.1227,343.4162,343.0151,343.3869,34466.0
2021-09-08 12:25:00,350.93,351.34,350.78,351.11,56854.0,343.3478,343.7489,343.201,343.5239,56854.0
2021-09-08 12:30:00,351.2,351.87,351.2,351.75,36856.0,343.6119,344.2674,343.6119,344.15,36856.0
2021-09-08 12:35:00,351.75,351.8,350.91,351.0,18244.0,344.15,344.199,343.3282,343.4162,18244.0
2021-09-08 12:40:00,351.07,351.69,351.0,351.44,19087.0,343.4847,344.0913,343.4162,343.8467,19087.0
2021-09-08 12:45:00,351.52,351.52,351.0,351.31,11065.0,343.925,343.925,343.4162,343.7195,11065.0
2021-09-08 12:50:00,351.34,351.34,350.91,351.18,13809.0,343.7489,343.7489,343.3282,343.5924,13809.0
2021-09-08 12:55:00,351.19,351.19,350.5,350.9,18734.0,343.6021,343.6021,342.927,343.3184,18734.0
2021-09-08 13:00:00,350.93,351.05,350.77,351.05,14990.0,343.3478,343.4652,343.1912,343.4652,14990.0
2021-09-08 13:05:00,351.05,351.6,351.02,351.14,17459.0,343.4652,344.0033,343.4358,343.5532,17459.0
2021-09-08 13:10:00,351.16,351.24,351.07,351.08,9422.0,343.5728,343.6511,343.4847,343.4945,9422.0
2021-09-08 13:15:00,351.03,351.03,350.55,350.81,13144.0,343.4456,343.4456,342.976,343.2303,13144.0
2021-09-08 13:20:00,350.83,351.16,350.67,351.16,13181.0,343.2499,343.5728,343.0934,343.5728,13181.0
2021-09-08 13:25:00,351.21,351.47,351.05,351.42,18383.0,343.6217,343.8761,343.4652,343.8272,18383.0
2021-09-08 13:30:00,351.4,351.47,351.12,351.19,10579.0,343.8076,343.8761,343.5336,343.6021,10579.0
2021-09-08 13:35:00,351.08,351.49,351.03,351.49,18137.0,343.4945,343.8957,343.4456,343.8957,18137.0
2021-09-08 13:40:00,351.47,351.66,351.37,351.63,22067.0,343.8761,344.062,343.7782,344.0326,22067.0
2021-09-08 13:45:00,351.67,351.91,351.61,351.73,21306.0,344.0718,344.3066,344.0131,344.1305,21306.0
2021-09-08 13:50:00,351.68,351.85,351.41,351.85,20073.0,344.0815,344.2479,343.8174,344.2479,20073.0
2021-09-08 13:55:00,351.84,351.87,351.43,351.54,17410.0,344.2381,344.2674,343.8369,343.9446,17410.0
2021-09-08 14:00:00,351.59,352.0,351.57,351.75,60546.0,343.9935,344.3946,343.9739,344.15,60546.0
2021-09-08 14:05:00,351.82,351.88,351.43,351.55,19038.0,344.2185,344.2772,343.8369,343.9544,19038.0
2021-09-08 14:10:00,351.58,351.8,351.42,351.8,12913.0,343.9837,344.199,343.8272,344.199,12913.0
2021-09-08 14:15:00,351.81,351.84,351.59,351.68,16797.0,344.2087,344.2381,343.9935,344.0815,16797.0
2021-09-08 14:20:00,351.79,351.82,351.48,351.49,22419.0,344.1892,344.2185,343.8859,343.8957,22419.0
2021-09-08 14:25:00,351.51,351.79,351.5,351.74,13290.0,343.9152,344.1892,343.9054,344.1403,13290.0
2021-09-08 14:30:00,351.74,351.86,350.96,351.19,112503.0,344.1403,344.2577,343.3771,343.6021,112503.0
2021-09-08 14:35:00,351.24,351.24,350.67,350.8,13155.0,343.6511,343.6511,343.0934,343.2206,13155.0
2021-09-08 14:40:00,350.84,350.99,350.7,350.91,14766.0,343.2597,343.4065,343.1227,343.3282,14766.0
2021-09-08 14:45:00,350.91,350.96,350.44,350.73,28483.0,343.3282,343.3771,342.8683,343.1521,28483.0
2021-09-08 14:50:00,350.77,350.8,350.5,350.67,12039.0,343.1912,343.2206,342.927,343.0934,12039.0
2021-09-08 14:55:00,350.71,350.92,350.71,350.82,8143.0,343.1325,343.338,343.1325,343.2401,8143.0
2021-09-08 15:00:00,350.81,350.97,350.72,350.84,9028.0,343.2303,343.3869,343.1423,343.2597,9028.0
2021-09-08 15:05:00,350.88,351.06,350.78,351.06,9696.0,343.2988,343.4749,343.201,343.4749,9696.0
2021-09-08 15:10:00,351.0,351.17,350.85,351.1,15691.0,343.4162,343.5826,343.2695,343.5141,15691.0
2021-09-08 15:15:00,351.17,351.31,350.87,351.13,18114.0,343.5826,343.7195,343.289,343.5434,18114.0
2021-09-08 15:20:00,351.11,351.22,351.06,351.12,12180.0,343.5239,343.6315,343.4749,343.5336,12180.0
2021-09-08 15:25:00,351.19,351.22,350.75,351.0,11807.0,343.6021,343.6315,343.1716,343.4162,11807.0
2021-09-08 15:30:00,351.0,351.14,350.8,351.12,25700.0,343.4162,343.5532,343.2206,343.5336,25700.0
2021-09-08 15:35:00,351.07,351.36,350.94,351.08,35948.0,343.4847,343.7685,343.3575,343.4945,35948.0
2021-09-08 15:40:00,351.06,351.13,350.51,350.52,42425.0,343.4749,343.5434,342.9368,342.9466,42425.0
2021-09-08 15:45:00,350.51,350.66,350.28,350.28,58198.0,342.9368,343.0836,342.7118,342.7118,58198.0
2021-09-08 15:50:00,350.38,351.03,350.35,350.91,59833.0,342.8096,343.4456,342.7803,343.3282,59833.0
2021-09-08 15:55:00,350.91,351.19,350.76,351.16,133810.0,343.3282,343.6021,343.1814,343.5728,133810.0
2021-09-09 09:30:00,350.71,351.69,349.92,350.03,95073.0,343.1325,344.0913,342.3596,342.4672,95073.0
2021-09-09 09:35:00,350.03,351.48,350.03,351.48,34774.0,342.4672,343.8859,342.4672,343.8859,34774.0
2021-09-09 09:40:00,351.4,352.0,351.14,351.62,79843.0,343.8076,344.3946,343.5532,344.0228,79843.0
2021-09-09 09:45:00,351.71,352.0,351.39,351.39,46439.0,344.1109,344.3946,343.7978,343.7978,46439.0
2021-09-09 09:50:00,351.56,352.62,351.12,352.24,42212.0,343.9641,345.0012,343.5336,344.6294,42212.0
2021-09-09 09:55:00,352.25,352.99,352.1,352.91,34363.0,344.6392,345.3632,344.4925,345.285,34363.0
2021-09-09 10:00:00,352.78,353.64,352.49,353.05,54852.0,345.1578,345.9992,344.874,345.4219,54852.0
2021-09-09 10:05:00,352.97,353.33,352.82,353.14,25081.0,345.3437,345.6959,345.1969,345.51,25081.0
2021-09-09 10:10:00,352.99,353.52,352.82,353.01,26876.0,345.3632,345.8818,345.1969,345.3828,26876.0
2021-09-09 10:15:00,353.07,353.37,352.79,353.11,23122.0,345.4415,345.735,345.1676,345.4807,23122.0
2021-09-09 10:20:00,353.12,353.18,352.5,352.59,35883.0,345.4904,345.5491,344.8838,344.9719,35883.0
2021-09-09 10:25:00,352.61,353.09,352.5,352.8,24009.0,344.9915,345.4611,344.8838,345.1773,24009.0
2021-09-09 10:30:00,352.72,353.0,352.6,352.66,23912.0,345.0991,345.373,344.9817,345.0404,23912.0
2021-09-09 10:35:00,352.6,352.72,352.23,352.66,27124.0,344.9817,345.0991,344.6197,345.0404,27124.0
2021-09-09 10:40:00,352.65,352.94,352.57,352.89,25982.0,345.0306,345.3143,344.9523,345.2654,25982.0
2021-09-09 10:45:00,352.94,353.08,352.68,352.81,17061.0,345.3143,345.4513,345.0599,345.1871,17061.0
2021-09-09 10:50:00,352.82,353.02,352.74,352.96,13283.0,345.1969,345.3926,345.1186,345.3339,13283.0
2021-09-09 10:55:00,352.93,353.2,352.15,352.16,40137.0,345.3045,345.5687,344.5414,344.5512,40137.0
2021-09-09 11:00:00,352.19,352.72,351.56,351.59,85767.0,344.5805,345.0991,343.9641,343.9935,85767.0
2021-09-09 11:05:00,351.58,352.92,351.58,352.92,26597.0,343.9837,345.2948,343.9837,345.2948,26597.0
2021-09-09 11:10:00,352.91,353.35,352.8,353.34,27042.0,345.285,345.7155,345.1773,345.7057,27042.0
2021-09-09 11:15:00,353.38,353.5,352.74,353.02,46776.0,345.7448,345.8622,345.1186,345.3926,46776.0
2021-09-09 11:20:00,352.93,352.93,351.79,352.06,24418.0,345.3045,345.3045,344.1892,344.4533,24418.0
2021-09-09 11:25:00,351.91,352.32,351.82,351.84,21339.0,344.3066,344.7077,344.2185,344.2381,21339.0
2021-09-09 11:30:00,351.85,351.88,351.44,351.58,63233.0,344.2479,344.2772,343.8467,343.9837,63233.0
2021-09-09 11:35:00,351.52,352.31,351.49,352.15,15848.0,343.925,344.6979,343.8957,344.5414,15848.0
2021-09-09 11:40:00,352.12,352.66,351.97,352.37,28630.0,344.512,345.0404,344.3653,344.7566,28630.0
2021-09-09 11:45:00,352.4,352.8,352.39,352.69,9284.0,344.786,345.1773,344.7762,345.0697,9284.0
2021-09-09 11:50:00,352.74,352.92,352.14,352.3,18857.0,345.1186,345.2948,344.5316,344.6882,18857.0
2021-09-09 11:55:00,352.24,352.35,352.11,352.2,16633.0,344.6294,344.7371,344.5023,344.5903,16633.0
2021-09-09 12:00:00,352.16,352.16,351.62,351.69,15795.0,344.5512,344.5512,344.0228,344.0913,15795.0
2021-09-09 12:05:00,351.65,352.22,351.51,352.22,78439.0,344.0522,344.6099,343.9152,344.6099,78439.0
2021-09-09 12:10:00,352.21,352.47,351.75,352.4,17071.0,344.6001,344.8545,344.15,344.786,17071.0
2021-09-09 12:15:00,352.44,353.25,352.44,353.23,24834.0,344.8251,345.6176,344.8251,345.5981,24834.0
2021-09-09 12:20:00,353.28,353.52,352.99,353.02,26381.0,345.647,345.8818,345.3632,345.3926,26381.0
2021-09-09 12:25:00,353.03,353.22,352.97,353.19,14938.0,345.4024,345.5883,345.3437,345.5589,14938.0
2021-09-09 12:30:00,353.18,353.2,352.84,352.92,22285.0,345.5491,345.5687,345.2165,345.2948,22285.0
2021-09-09 12:35:00,352.91,353.16,352.78,353.13,15714.0,345.285,345.5296,345.1578,345.5002,15714.0
2021-09-09 12:40:00,353.1,353.16,352.85,353.02,16049.0,345.4709,345.5296,345.2263,345.3926,16049.0
2021-09-09 12:45:00,353.0,353.06,352.86,353.0,8582.0,345.373,345.4317,345.2361,345.373,8582.0
2021-09-09 12:50:00,353.0,353.0,352.73,352.86,21018.0,345.373,345.373,345.1089,345.2361,21018.0
2021-09-09 12:55:00,352.86,352.95,352.7,352.89,20619.0,345.2361,345.3241,345.0795,345.2654,20619.0
2021-09-09 13:00:00,352.91,353.0,352.75,352.94,11798.0,345.285,345.373,345.1284,345.3143,11798.0
2021-09-09 13:05:00,352.91,353.01,352.76,352.81,11935.0,345.285,345.3828,345.1382,345.1871,11935.0
2021-09-09 13:10:00,352.85,353.07,352.76,353.07,17364.0,345.2263,345.4415,345.1382,345.4415,17364.0
2021-09-09 13:15:00,353.08,353.14,352.96,352.99,27348.0,345.4513,345.51,345.3339,345.3632,27348.0
2021-09-09 13:20:00,352.99,353.01,351.85,352.01,69033.0,345.3632,345.3828,344.2479,344.4044,69033.0
2021-09-09 13:25:00,352.12,352.39,351.95,352.39,16316.0,344.512,344.7762,344.3457,344.7762,16316.0
2021-09-09 13:30:00,352.37,352.37,351.89,352.28,17017.0,344.7566,344.7566,344.287,344.6686,17017.0
2021-09-09 13:35:00,352.25,352.31,351.75,351.86,12811.0,344.6392,344.6979,344.15,344.2577,12811.0
2021-09-09 13:40:00,351.94,352.23,351.74,351.87,13156.0,344.3359,344.6197,344.1403,344.2674,13156.0
2021-09-09 13:45:00,351.86,352.6,351.79,352.13,47674.0,344.2577,344.9817,344.1892,344.5218,47674.0
2021-09-09 13:50:00,352.2,352.44,351.97,352.06,11239.0,344.5903,344.8251,344.3653,344.4533,11239.0
2021-09-09 13:55:00,352.01,352.18,351.92,352.01,24553.0,344.4044,344.5707,344.3164,344.4044,24553.0
2021-09-09 14:00:00,351.98,352.13,351.59,351.77,36337.0,344.3751,344.5218,343.9935,344.1696,36337.0
2021-09-09 14:05:00,351.74,352.16,351.7,352.13,13352.0,344.1403,344.5512,344.1011,344.5218,13352.0
2021-09-09 14:10:00,352.15,352.21,351.94,352.21,38402.0,344.5414,344.6001,344.3359,344.6001,38402.0
2021-09-09 14:15:00,352.25,352.27,351.98,352.03,12488.0,344.6392,344.6588,344.3751,344.424,12488.0
2021-09-09 14:20:00,352.06,352.32,352.0,352.18,22330.0,344.4533,344.7077,344.3946,344.5707,22330.0
2021-09-09 14:25:00,352.23,352.29,352.0,352.18,12666.0,344.6197,344.6784,344.3946,344.5707,12666.0
2021-09-09 14:30:00,352.16,352.18,351.84,351.92,25216.0,344.5512,344.5707,344.2381,344.3164,25216.0
2021-09-09 14:35:00,351.94,352.02,351.65,351.75,35990.0,344.3359,344.4142,344.0522,344.15,35990.0
2021-09-09 14:40:00,351.73,351.87,351.57,351.72,18438.0,344.1305,344.2674,343.9739,344.1207,18438.0
2021-09-09 14:45:00,351.71,352.24,351.67,352.22,13345.0,344.1109,344.6294,344.0718,344.6099,13345.0
2021-09-09 14:50:00,352.24,352.33,352.1,352.26,11606.0,344.6294,344.7175,344.4925,344.649,11606.0
2021-09-09 14:55:00,352.35,352.47,352.17,352.27,9525.0,344.7371,344.8545,344.561,344.6588,9525.0
2021-09-09 15:00:00,352.29,352.5,352.19,352.25,8184.0,344.6784,344.8838,344.5805,344.6392,8184.0
2021-09-09 15:05:00,352.25,352.29,351.94,351.99,9318.0,344.6392,344.6784,344.3359,344.3849,9318.0
2021-09-09 15:10:00,352.02,352.24,351.86,351.91,15277.0,344.4142,344.6294,344.2577,344.3066,15277.0
2021-09-09 15:15:00,351.95,352.04,351.75,351.75,12133.0,344.3457,344.4338,344.15,344.15,12133.0
2021-09-09 15:20:00,351.77,352.05,351.77,351.96,13108.0,344.1696,344.4436,344.1696,344.3555,13108.0
2021-09-09 15:25:00,351.95,351.96,351.7,351.74,14726.0,344.3457,344.3555,344.1011,344.1403,14726.0
2021-09-09 15:30:00,351.73,351.84,351.57,351.59,30767.0,344.1305,344.2381,343.9739,343.9935,30767.0
2021-09-09 15:35:00,351.51,352.03,351.47,351.87,32348.0,343.9152,344.424,343.8761,344.2674,32348.0
2021-09-09 15:40:00,351.78,352.18,351.78,351.98,32981.0,344.1794,344.5707,344.1794,344.3751,32981.0
2021-09-09 15:45:00,351.96,352.0,351.25,351.25,48354.0,344.3555,344.3946,343.6608,343.6608,48354.0
2021-09-09 15:50:00,351.25,351.38,351.03,351.15,54372.0,343.6608,343.788,343.4456,343.563,54372.0
2021-09-09 15:55:00,351.12,351.51,350.96,351.49,131904.0,343.5336,343.9152,343.3771,343.8957,131904.0
2021-09-10 09:30:00,354.93,355.0,353.48,354.27,82282.0,347.2613,347.3298,345.8427,346.6156,82282.0
2021-09-10 09:35:00,354.13,354.26,352.7,353.24,121157.0,346.4786,346.6058,345.0795,345.6078,121157.0
2021-09-10 09:40:00,353.19,353.35,352.62,352.83,82115.0,345.5589,345.7155,345.0012,345.2067,82115.0
2021-09-10 09:45:00,352.83,352.95,351.93,352.0,84124.0,345.2067,345.3241,344.3261,344.3946,84124.0
2021-09-10 09:50:00,352.05,352.05,350.74,350.92,55910.0,344.4436,344.4436,343.1619,343.338,55910.0
2021-09-10 09:55:00,350.96,351.4,350.66,350.97,45899.0,343.3771,343.8076,343.0836,343.3869,45899.0
2021-09-10 10:00:00,350.93,351.03,350.13,350.18,71444.0,343.3478,343.4456,342.565,342.614,71444.0
2021-09-10 10:05:00,350.23,350.66,350.12,350.57,48850.0,342.6629,343.0836,342.5553,342.9955,48850.0
2021-09-10 10:10:00,350.55,350.99,350.2,350.87,32313.0,342.976,343.4065,342.6335,343.289,32313.0
2021-09-10 10:15:00,350.93,350.93,348.77,348.78,41174.0,343.3478,343.3478,341.2344,341.2442,41174.0
2021-09-10 10:20:00,348.87,349.5,348.71,349.47,25753.0,341.3323,341.9486,341.1757,341.9193,25753.0
2021-09-10 10:25:00,349.43,350.09,349.38,349.7,21926.0,341.8802,342.5259,341.8312,342.1443,21926.0
2021-09-10 10:30:00,349.59,349.67,348.89,349.62,59914.0,342.0367,342.115,341.3518,342.0661,59914.0
2021-09-10 10:35:00,349.48,349.67,348.97,349.04,13646.0,341.9291,342.115,341.4301,341.4986,13646.0
2021-09-10 10:40:00,349.06,349.16,348.95,348.99,17242.0,341.5182,341.616,341.4105,341.4497,17242.0
2021-09-10 10:45:00,348.99,349.28,348.78,349.05,38043.0,341.4497,341.7334,341.2442,341.5084,38043.0
2021-09-10 10:50:00,349.03,349.18,348.4,348.84,31619.0,341.4888,341.6356,340.8724,341.3029,31619.0
2021-09-10 10:55:00,348.38,349.17,348.34,348.99,19534.0,340.8528,341.6258,340.8137,341.4497,19534.0
2021-09-10 11:00:00,349.03,349.26,348.74,348.83,5590.0,341.4888,341.7138,341.2051,341.2931,5590.0
2021-09-10 11:05:00,348.8,348.95,348.46,348.95,19793.0,341.2638,341.4105,340.9311,341.4105,19793.0
2021-09-10 11:10:00,349.0,349.41,348.98,349.13,7451.0,341.4595,341.8606,341.4399,341.5866,7451.0
2021-09-10 11:15:00,349.09,349.21,348.76,348.87,11534.0,341.5475,341.6649,341.2246,341.3323,11534.0
2021-09-10 11:20:00,348.87,349.34,348.81,349.33,6220.0,341.3323,341.7921,341.2736,341.7823,6220.0
2021-09-10 11:25:00,349.25,349.4,348.9,348.92,6949.0,341.7041,341.8508,341.3616,341.3812,6949.0
2021-09-10 11:30:00,348.87,349.22,348.82,349.09,7452.0,341.3323,341.6747,341.2833,341.5475,7452.0
2021-09-10 11:35:00,349.14,349.36,349.07,349.17,8531.0,341.5964,341.8117,341.5279,341.6258,8531.0
2021-09-10 11:40:00,349.1,349.11,348.5,348.81,15296.0,341.5573,341.5671,340.9703,341.2736,15296.0
2021-09-10 11:45:00,348.78,348.87,348.5,348.53,52986.0,341.2442,341.3323,340.9703,340.9996,52986.0
2021-09-10 11:50:00,348.53,349.16,348.53,349.1,19052.0,340.9996,341.616,340.9996,341.5573,19052.0
2021-09-10 11:55:00,349.19,349.6,349.19,349.53,9793.0,341.6453,342.0465,341.6453,341.978,9793.0
2021-09-10 12:00:00,349.49,349.81,349.3,349.74,13453.0,341.9389,342.252,341.753,342.1835,13453.0
2021-09-10 12:05:00,349.72,350.75,349.71,350.67,19889.0,342.1639,343.1716,342.1541,343.0934,19889.0
2021-09-10 12:10:00,350.63,350.63,350.01,350.08,10157.0,343.0542,343.0542,342.4476,342.5161,10157.0
2021-09-10 12:15:00,350.02,350.35,350.02,350.3,12883.0,342.4574,342.7803,342.4574,342.7314,12883.0
2021-09-10 12:20:00,350.33,350.5,350.31,350.31,8299.0,342.7607,342.927,342.7411,342.7411,8299.0
2021-09-10 12:25:00,350.31,350.51,350.11,350.12,8611.0,342.7411,342.9368,342.5455,342.5553,8611.0
2021-09-10 12:30:00,350.13,350.16,349.88,350.02,7755.0,342.565,342.5944,342.3204,342.4574,7755.0
2021-09-10 12:35:00,350.04,350.38,349.95,350.35,8225.0,342.477,342.8096,342.3889,342.7803,8225.0
2021-09-10 12:40:00,350.34,350.34,350.05,350.06,5970.0,342.7705,342.7705,342.4868,342.4966,5970.0
2021-09-10 12:45:00,350.1,350.44,350.09,350.44,8734.0,342.5357,342.8683,342.5259,342.8683,8734.0
2021-09-10 12:50:00,350.44,350.56,350.26,350.54,10050.0,342.8683,342.9857,342.6922,342.9662,10050.0
2021-09-10 12:55:00,350.61,350.66,350.41,350.55,4587.0,343.0347,343.0836,342.839,342.976,4587.0
2021-09-10 13:00:00,350.5,350.69,350.5,350.59,8267.0,342.927,343.1129,342.927,343.0151,8267.0
2021-09-10 13:05:00,350.61,350.65,350.34,350.35,8768.0,343.0347,343.0738,342.7705,342.7803,8768.0
2021-09-10 13:10:00,350.36,350.4,350.0,350.38,10017.0,342.7901,342.8292,342.4378,342.8096,10017.0
2021-09-10 13:15:00,350.43,350.5,349.98,350.03,10217.0,342.8586,342.927,342.4183,342.4672,10217.0
2021-09-10 13:20:00,349.97,350.05,349.63,349.71,5220.0,342.4085,342.4868,342.0758,342.1541,5220.0
2021-09-10 13:25:00,349.83,349.83,349.54,349.58,8458.0,342.2715,342.2715,341.9878,342.0269,8458.0
2021-09-10 13:30:00,349.6,349.71,349.56,349.67,6246.0,342.0465,342.1541,342.0074,342.115,6246.0
2021-09-10 13:35:00,349.67,349.76,349.55,349.72,10207.0,342.115,342.203,341.9976,342.1639,10207.0
2021-09-10 13:40:00,349.68,349.68,349.13,349.15,8035.0,342.1248,342.1248,341.5866,341.6062,8035.0
2021-09-10 13:45:00,349.15,349.15,348.77,348.79,7212.0,341.6062,341.6062,341.2344,341.254,7212.0
2021-09-10 13:50:00,348.81,349.01,348.73,348.84,13662.0,341.2736,341.4692,341.1953,341.3029,13662.0
2021-09-10 13:55:00,348.94,349.11,348.82,349.08,10345.0,341.4007,341.5671,341.2833,341.5377,10345.0
2021-09-10 14:00:00,348.99,349.25,348.99,349.09,7452.0,341.4497,341.7041,341.4497,341.5475,7452.0
2021-09-10 14:05:00,349.09,349.12,348.86,349.07,15433.0,341.5475,341.5769,341.3225,341.5279,15433.0
2021-09-10 14:10:00,348.99,349.15,348.85,348.88,7104.0,341.4497,341.6062,341.3127,341.342,7104.0
2021-09-10 14:15:00,348.95,349.0,348.61,348.67,19813.0,341.4105,341.4595,341.0779,341.1366,19813.0
2021-09-10 14:20:00,348.66,348.84,348.64,348.78,11525.0,341.1268,341.3029,341.1072,341.2442,11525.0
2021-09-10 14:25:00,348.8,348.86,348.5,348.62,20487.0,341.2638,341.3225,340.9703,341.0877,20487.0
2021-09-10 14:30:00,348.63,348.71,348.5,348.63,14550.0,341.0974,341.1757,340.9703,341.0974,14550.0
2021-09-10 14:35:00,348.66,348.67,348.5,348.56,8879.0,341.1268,341.1366,340.9703,341.029,8879.0
2021-09-10 14:40:00,348.56,348.89,348.56,348.87,7555.0,341.029,341.3518,341.029,341.3323,7555.0
2021-09-10 14:45:00,348.9,348.94,348.68,348.72,7060.0,341.3616,341.4007,341.1464,341.1855,7060.0
2021-09-10 14:50:00,348.71,348.94,348.7,348.73,11037.0,341.1757,341.4007,341.1659,341.1953,11037.0
2021-09-10 14:55:00,348.73,348.91,348.65,348.68,21923.0,341.1953,341.3714,341.117,341.1464,21923.0
2021-09-10 15:00:00,348.67,348.74,348.55,348.59,20366.0,341.1366,341.2051,341.0192,341.0583,20366.0
2021-09-10 15:05:00,348.57,348.71,348.36,348.38,23718.0,341.0387,341.1757,340.8333,340.8528,23718.0
2021-09-10 15:10:00,348.36,348.47,348.0,348.18,38311.0,340.8333,340.9409,340.4811,340.6572,38311.0
2021-09-10 15:15:00,348.22,348.41,348.04,348.22,15790.0,340.6963,340.8822,340.5202,340.6963,15790.0
2021-09-10 15:20:00,348.24,348.27,348.0,348.07,21621.0,340.7159,340.7452,340.4811,340.5495,21621.0
2021-09-10 15:25:00,348.03,348.33,348.03,348.04,14842.0,340.5104,340.8039,340.5104,340.5202,14842.0
2021-09-10 15:30:00,348.1,348.24,348.0,348.01,26531.0,340.5789,340.7159,340.4811,340.4908,26531.0
2021-09-10 15:35:00,348.0,348.08,347.52,347.8,47170.0,340.4811,340.5593,340.0114,340.2854,47170.0
2021-09-10 15:40:00,347.75,347.77,347.26,347.66,40932.0,340.2365,340.256,339.757,340.1484,40932.0
2021-09-10 15:45:00,347.64,347.67,347.24,347.35,39306.0,340.1288,340.1582,339.7375,339.8451,39306.0
2021-09-10 15:50:00,347.3,347.78,347.19,347.62,68680.0,339.7962,340.2658,339.6886,340.1093,68680.0
2021-09-10 15:55:00,347.65,347.68,347.02,347.51,183292.0,340.1386,340.168,339.5222,340.0016,183292.0
2021-09-13 09:30:00,350.0,351.99,350.0,351.12,126870.0,342.4378,344.3849,342.4378,343.5336,126870.0
2021-09-13 09:35:00,351.16,351.53,350.23,350.36,49690.0,343.5728,343.9348,342.6629,342.7901,49690.0
2021-09-13 09:40:00,350.42,350.58,348.59,349.04,60693.0,342.8488,343.0053,341.0583,341.4986,60693.0
2021-09-13 09:45:00,349.14,349.4,348.71,348.81,40936.0,341.5964,341.8508,341.1757,341.2736,40936.0
2021-09-13 09:50:00,348.72,349.2,348.46,348.81,93526.0,341.1855,341.6551,340.9311,341.2736,93526.0
2021-09-13 09:55:00,348.99,349.0,347.92,347.95,31769.0,341.4497,341.4595,340.4028,340.4321,31769.0
2021-09-13 10:00:00,348.03,348.07,346.85,346.85,31970.0,340.5104,340.5495,339.3559,339.3559,31970.0
2021-09-13 10:05:00,346.84,347.15,346.5,346.95,22380.0,339.3461,339.6494,339.0135,339.4537,22380.0
2021-09-13 10:10:00,346.86,347.55,346.36,347.42,19666.0,339.3657,340.0408,338.8765,339.9136,19666.0
2021-09-13 10:15:00,347.42,347.82,346.76,347.12,18270.0,339.9136,340.3049,339.2679,339.6201,18270.0
2021-09-13 10:20:00,347.13,347.7,347.07,347.46,11735.0,339.6299,340.1875,339.5712,339.9527,11735.0
2021-09-13 10:25:00,347.51,348.1,347.51,348.1,12180.0,340.0016,340.5789,340.0016,340.5789,12180.0
2021-09-13 10:30:00,348.04,348.09,347.32,347.64,15830.0,340.5202,340.5691,339.8158,340.1288,15830.0
2021-09-13 10:35:00,347.5,348.0,347.19,347.82,11127.0,339.9919,340.4811,339.6886,340.3049,11127.0
2021-09-13 10:40:00,347.79,348.3,347.71,347.99,7255.0,340.2756,340.7746,340.1973,340.4713,7255.0
2021-09-13 10:45:00,347.9,348.98,347.9,348.47,15396.0,340.3832,341.4399,340.3832,340.9409,15396.0
2021-09-13 10:50:00,348.61,348.73,348.16,348.71,13119.0,341.0779,341.1953,340.6376,341.1757,13119.0
2021-09-13 10:55:00,348.69,348.89,348.16,348.38,20482.0,341.1562,341.3518,340.6376,340.8528,20482.0
2021-09-13 11:00:00,348.53,348.64,347.84,347.87,11130.0,340.9996,341.1072,340.3245,340.3539,11130.0
2021-09-13 11:05:00,347.87,348.55,347.49,347.49,13869.0,340.3539,341.0192,339.9821,339.9821,13869.0
2021-09-13 11:10:00,347.48,347.79,346.86,347.02,30075.0,339.9723,340.2756,339.3657,339.5222,30075.0
2021-09-13 11:15:00,346.94,348.09,346.56,347.98,59614.0,339.444,340.5691,339.0722,340.4615,59614.0
2021-09-13 11:20:00,347.84,348.13,347.8,348.13,14963.0,340.3245,340.6082,340.2854,340.6082,14963.0
2021-09-13 11:25:00,348.2,348.91,348.06,348.45,15895.0,340.6767,341.3714,340.5398,340.9213,15895.0
2021-09-13 11:30:00,348.46,349.35,348.46,349.04,24299.0,340.9311,341.8019,340.9311,341.4986,24299.0
2021-09-13 11:35:00,349.0,349.19,348.33,349.01,17096.0,341.4595,341.6453,340.8039,341.4692,17096.0
2021-09-13 11:40:00,348.98,349.14,348.66,348.8,8695.0,341.4399,341.5964,341.1268,341.2638,8695.0
2021-09-13 11:45:00,348.82,349.27,348.7,348.73,8282.0,341.2833,341.7236,341.1659,341.1953,8282.0
2021-09-13 11:50:00,348.83,349.13,348.52,348.52,14929.0,341.2931,341.5866,340.9898,340.9898,14929.0
2021-09-13 11:55:00,348.44,348.83,348.18,348.19,8183.0,340.9116,341.2931,340.6572,340.667,8183.0
2021-09-13 12:00:00,348.18,348.38,347.8,348.02,18653.0,340.6572,340.8528,340.2854,340.5006,18653.0
2021-09-13 12:05:00,347.96,348.13,347.8,347.87,17986.0,340.4419,340.6082,340.2854,340.3539,17986.0
2021-09-13 12:10:00,347.86,348.4,347.8,347.85,11445.0,340.3441,340.8724,340.2854,340.3343,11445.0
2021-09-13 12:15:00,347.8,348.08,347.52,347.56,14335.0,340.2854,340.5593,340.0114,340.0506,14335.0
2021-09-13 12:20:00,347.57,347.92,347.5,347.91,7239.0,340.0603,340.4028,339.9919,340.393,7239.0
2021-09-13 12:25:00,347.85,348.28,347.61,347.63,12602.0,340.3343,340.755,340.0995,340.1191,12602.0
2021-09-13 12:30:00,347.58,347.98,347.58,347.62,6246.0,340.0701,340.4615,340.0701,340.1093,6246.0
2021-09-13 12:35:00,347.73,348.04,347.64,347.98,13479.0,340.2169,340.5202,340.1288,340.4615,13479.0
2021-09-13 12:40:00,347.98,347.98,347.32,347.61,7062.0,340.4615,340.4615,339.8158,340.0995,7062.0
2021-09-13 12:45:00,347.64,347.65,347.29,347.52,8840.0,340.1288,340.1386,339.7864,340.0114,8840.0
2021-09-13 12:50:00,347.54,348.16,347.54,348.12,8442.0,340.031,340.6376,340.031,340.5985,8442.0
2021-09-13 12:55:00,348.16,348.48,348.15,348.43,6191.0,340.6376,340.9507,340.6278,340.9018,6191.0
2021-09-13 13:00:00,348.48,348.53,348.22,348.23,18131.0,340.9507,340.9996,340.6963,340.7061,18131.0
2021-09-13 13:05:00,348.25,348.63,348.06,348.36,11269.0,340.7257,341.0974,340.5398,340.8333,11269.0
2021-09-13 13:10:00,348.43,348.57,348.29,348.29,9194.0,340.9018,341.0387,340.7648,340.7648,9194.0
2021-09-13 13:15:00,348.29,348.53,348.18,348.25,10577.0,340.7648,340.9996,340.6572,340.7257,10577.0
2021-09-13 13:20:00,348.25,348.28,347.45,347.55,13696.0,340.7257,340.755,339.9429,340.0408,13696.0
2021-09-13 13:25:00,347.58,347.58,347.05,347.12,6676.0,340.0701,340.0701,339.5516,339.6201,6676.0
2021-09-13 13:30:00,347.17,347.28,346.84,346.93,17142.0,339.669,339.7766,339.3461,339.4342,17142.0
2021-09-13 13:35:00,346.78,346.92,346.68,346.92,8813.0,339.2874,339.4244,339.1896,339.4244,8813.0
2021-09-13 13:40:00,346.88,347.09,346.59,346.61,13334.0,339.3853,339.5907,339.1015,339.1211,13334.0
2021-09-13 13:45:00,346.66,346.9,346.62,346.83,9345.0,339.17,339.4048,339.1309,339.3363,9345.0
2021-09-13 13:50:00,346.76,346.89,346.46,346.55,25661.0,339.2679,339.395,338.9743,339.0624,25661.0
2021-09-13 13:55:00,346.53,346.77,346.42,346.71,16260.0,339.0428,339.2776,338.9352,339.2189,16260.0
2021-09-13 14:00:00,346.74,346.85,346.58,346.75,14802.0,339.2483,339.3559,339.0917,339.2581,14802.0
2021-09-13 14:05:00,346.7,346.85,346.64,346.67,8409.0,339.2091,339.3559,339.1504,339.1798,8409.0
2021-09-13 14:10:00,346.6,346.67,346.38,346.59,24519.0,339.1113,339.1798,338.8961,339.1015,24519.0
2021-09-13 14:15:00,346.63,346.99,346.5,346.92,17326.0,339.1407,339.4929,339.0135,339.4244,17326.0
2021-09-13 14:20:00,346.75,346.84,346.65,346.81,7121.0,339.2581,339.3461,339.1602,339.3168,7121.0
2021-09-13 14:25:00,346.81,346.92,346.61,346.76,16950.0,339.3168,339.4244,339.1211,339.2679,16950.0
2021-09-13 14:30:00,346.75,347.07,346.67,346.91,7639.0,339.2581,339.5712,339.1798,339.4146,7639.0
2021-09-13 14:35:00,346.85,346.85,346.39,346.45,11763.0,339.3559,339.3559,338.9058,338.9645,11763.0
2021-09-13 14:40:00,346.46,347.09,346.41,347.0,15471.0,338.9743,339.5907,338.9254,339.5027,15471.0
2021-09-13 14:45:00,346.97,347.45,346.87,347.4,7826.0,339.4733,339.9429,339.3755,339.894,7826.0
2021-09-13 14:50:00,347.38,347.38,347.03,347.12,10946.0,339.8745,339.8745,339.532,339.6201,10946.0
2021-09-13 14:55:00,347.11,347.46,347.07,347.13,7929.0,339.6103,339.9527,339.5712,339.6299,7929.0
2021-09-13 15:00:00,347.17,347.17,346.58,346.74,13838.0,339.669,339.669,339.0917,339.2483,13838.0
2021-09-13 15:05:00,346.66,347.26,346.48,347.04,11650.0,339.17,339.757,338.9939,339.5418,11650.0
2021-09-13 15:10:00,347.21,347.52,347.19,347.31,8806.0,339.7081,340.0114,339.6886,339.806,8806.0
2021-09-13 15:15:00,347.25,347.53,347.15,347.45,11127.0,339.7473,340.0212,339.6494,339.9429,11127.0
2021-09-13 15:20:00,347.49,347.64,347.17,347.5,10406.0,339.9821,340.1288,339.669,339.9919,10406.0
2021-09-13 15:25:00,347.46,347.81,347.2,347.62,11403.0,339.9527,340.2952,339.6983,340.1093,11403.0
2021-09-13 15:30:00,347.74,348.17,347.62,348.02,24091.0,340.2267,340.6474,340.1093,340.5006,24091.0
2021-09-13 15:35:00,347.97,348.0,347.71,347.91,15776.0,340.4517,340.4811,340.1973,340.393,15776.0
2021-09-13 15:40:00,347.91,347.91,347.56,347.62,14603.0,340.393,340.393,340.0506,340.1093,14603.0
2021-09-13 15:45:00,347.65,347.8,347.26,347.38,30835.0,340.1386,340.2854,339.757,339.8745,30835.0
2021-09-13 15:50:00,347.35,348.14,347.15,348.06,85556.0,339.8451,340.618,339.6494,340.5398,85556.0
2021-09-13 15:55:00,348.01,348.28,347.74,347.78,141009.0,340.4908,340.755,340.2267,340.2658,141009.0
2021-09-14 09:30:00,349.68,349.88,348.67,349.47,89581.0,342.1248,342.3204,341.1366,341.9193,89581.0
2021-09-14 09:35:00,349.33,349.48,347.32,347.41,43289.0,341.7823,341.9291,339.8158,339.9038,43289.0
2021-09-14 09:40:00,347.45,347.87,347.1,347.73,41116.0,339.9429,340.3539,339.6005,340.2169,41116.0
2021-09-14 09:45:00,347.73,347.87,347.03,347.55,78707.0,340.2169,340.3539,339.532,340.0408,78707.0
2021-09-14 09:50:00,347.5,347.7,345.82,346.22,77791.0,339.9919,340.1875,338.3482,338.7395,77791.0
2021-09-14 09:55:00,346.22,346.42,345.72,345.96,40864.0,338.7395,338.9352,338.2503,338.4851,40864.0
2021-09-14 10:00:00,345.82,346.17,345.25,346.09,59915.0,338.3482,338.6906,337.7905,338.6123,59915.0
2021-09-14 10:05:00,346.12,346.99,346.02,346.94,37541.0,338.6417,339.4929,338.5438,339.444,37541.0
2021-09-14 10:10:00,346.99,347.06,346.3,346.37,27719.0,339.4929,339.5614,338.8178,338.8863,27719.0
2021-09-14 10:15:00,346.32,346.93,346.2,346.82,35202.0,338.8374,339.4342,338.7199,339.3266,35202.0
2021-09-14 10:20:00,346.72,347.0,346.0,346.58,142602.0,339.2287,339.5027,338.5243,339.0917,142602.0
2021-09-14 10:25:00,346.5,347.23,346.23,347.11,52679.0,339.0135,339.7277,338.7493,339.6103,52679.0
2021-09-14 10:30:00,347.06,347.41,346.9,347.05,9895.0,339.5614,339.9038,339.4048,339.5516,9895.0
2021-09-14 10:35:00,347.07,347.24,346.72,347.06,29507.0,339.5712,339.7375,339.2287,339.5614,29507.0
2021-09-14 10:40:00,347.06,347.52,346.93,347.52,25149.0,339.5614,340.0114,339.4342,340.0114,25149.0
2021-09-14 10:45:00,347.6,348.15,347.43,347.85,25541.0,340.0897,340.6278,339.9234,340.3343,25541.0
2021-09-14 10:50:00,347.76,348.1,347.49,348.08,13283.0,340.2462,340.5789,339.9821,340.5593,13283.0
2021-09-14 10:55:00,348.07,348.08,347.73,347.93,11204.0,340.5495,340.5593,340.2169,340.4126,11204.0
2021-09-14 11:00:00,347.96,348.36,347.88,348.29,18092.0,340.4419,340.8333,340.3637,340.7648,18092.0
2021-09-14 11:05:00,348.33,348.42,347.98,348.38,18658.0,340.8039,340.892,340.4615,340.8528,18658.0
2021-09-14 11:10:00,348.28,348.53,347.9,348.31,9115.0,340.755,340.9996,340.3832,340.7844,9115.0
2021-09-14 11:15:00,348.28,348.64,348.1,348.1,15350.0,340.755,341.1072,340.5789,340.5789,15350.0
2021-09-14 11:20:00,348.13,348.76,348.13,348.57,14405.0,340.6082,341.2246,340.6082,341.0387,14405.0
2021-09-14 11:25:00,348.54,348.68,348.4,348.66,9814.0,341.0094,341.1464,340.8724,341.1268,9814.0
2021-09-14 11:30:00,348.7,348.9,348.37,348.9,14040.0,341.1659,341.3616,340.8431,341.3616,14040.0
2021-09-14 11:35:00,348.86,348.86,348.07,348.61,34107.0,341.3225,341.3225,340.5495,341.0779,34107.0
2021-09-14 11:40:00,348.65,348.98,348.65,348.92,8993.0,341.117,341.4399,341.117,341.3812,8993.0
2021-09-14 11:45:00,348.82,348.94,348.69,348.87,11670.0,341.2833,341.4007,341.1562,341.3323,11670.0
2021-09-14 11:50:00,348.93,349.07,348.54,348.55,7907.0,341.391,341.5279,341.0094,341.0192,7907.0
2021-09-14 11:55:00,348.7,349.15,348.66,349.15,7864.0,341.1659,341.6062,341.1268,341.6062,7864.0
2021-09-14 12:00:00,349.18,349.28,349.01,349.11,9128.0,341.6356,341.7334,341.4692,341.5671,9128.0
2021-09-14 12:05:00,349.1,349.25,348.9,349.25,11293.0,341.5573,341.7041,341.3616,341.7041,11293.0
2021-09-14 12:10:00,349.21,349.25,348.97,349.05,8927.0,341.6649,341.7041,341.4301,341.5084,8927.0
2021-09-14 12:15:00,349.09,349.18,348.97,349.01,7080.0,341.5475,341.6356,341.4301,341.4692,7080.0
2021-09-14 12:20:00,349.02,349.15,349.01,349.13,3711.0,341.479,341.6062,341.4692,341.5866,3711.0
2021-09-14 12:25:00,349.17,349.36,349.07,349.36,4441.0,341.6258,341.8117,341.5279,341.8117,4441.0
2021-09-14 12:30:00,349.31,349.32,349.02,349.15,10303.0,341.7628,341.7725,341.479,341.6062,10303.0
2021-09-14 12:35:00,349.18,349.25,348.77,348.78,7679.0,341.6356,341.7041,341.2344,341.2442,7679.0
2021-09-14 12:40:00,348.84,348.94,348.41,348.42,7895.0,341.3029,341.4007,340.8822,340.892,7895.0
2021-09-14 12:45:00,348.5,348.58,348.33,348.56,8912.0,340.9703,341.0485,340.8039,341.029,8912.0
2021-09-14 12:50:00,348.45,348.51,348.34,348.47,3975.0,340.9213,340.98,340.8137,340.9409,3975.0
2021-09-14 12:55:00,348.41,348.46,348.0,348.13,10241.0,340.8822,340.9311,340.4811,340.6082,10241.0
2021-09-14 13:00:00,348.11,348.53,348.03,348.27,22932.0,340.5887,340.9996,340.5104,340.7452,22932.0
2021-09-14 13:05:00,348.25,348.26,347.7,347.82,9164.0,340.7257,340.7354,340.1875,340.3049,9164.0
2021-09-14 13:10:00,347.83,348.1,347.7,347.78,9796.0,340.3147,340.5789,340.1875,340.2658,9796.0
2021-09-14 13:15:00,347.81,347.99,347.77,347.92,9854.0,340.2952,340.4713,340.256,340.4028,9854.0
2021-09-14 13:20:00,347.93,348.17,347.84,348.11,44818.0,340.4126,340.6474,340.3245,340.5887,44818.0
2021-09-14 13:25:00,348.06,348.2,348.01,348.17,7864.0,340.5398,340.6767,340.4908,340.6474,7864.0
2021-09-14 13:30:00,348.12,348.22,347.91,347.96,8611.0,340.5985,340.6963,340.393,340.4419,8611.0
2021-09-14 13:35:00,347.87,348.11,347.75,348.05,12292.0,340.3539,340.5887,340.2365,340.53,12292.0
2021-09-14 13:40:00,348.12,348.83,348.0,348.71,24943.0,340.5985,341.2931,340.4811,341.1757,24943.0
2021-09-14 13:45:00,348.84,348.92,348.45,348.53,11653.0,341.3029,341.3812,340.9213,340.9996,11653.0
2021-09-14 13:50:00,348.58,348.89,348.52,348.89,7291.0,341.0485,341.3518,340.9898,341.3518,7291.0
2021-09-14 13:55:00,348.9,349.01,348.77,348.99,8218.0,341.3616,341.4692,341.2344,341.4497,8218.0
2021-09-14 14:00:00,348.99,349.04,348.86,348.98,5517.0,341.4497,341.4986,341.3225,341.4399,5517.0
2021-09-14 14:05:00,348.99,349.35,348.97,349.04,10650.0,341.4497,341.8019,341.4301,341.4986,10650.0
2021-09-14 14:10:00,349.01,349.11,348.85,349.03,6973.0,341.4692,341.5671,341.3127,341.4888,6973.0
2021-09-14 14:15:00,349.0,349.11,348.77,348.87,13223.0,341.4595,341.5671,341.2344,341.3323,13223.0
2021-09-14 14:20:00,348.86,348.86,348.49,348.65,11487.0,341.3225,341.3225,340.9605,341.117,11487.0
2021-09-14 14:25:00,348.61,348.61,348.03,348.16,14388.0,341.0779,341.0779,340.5104,340.6376,14388.0
2021-09-14 14:30:00,348.04,348.21,347.97,348.17,18106.0,340.5202,340.6865,340.4517,340.6474,18106.0
2021-09-14 14:35:00,348.11,348.28,347.93,348.19,10588.0,340.5887,340.755,340.4126,340.667,10588.0
2021-09-14 14:40:00,348.26,348.38,348.21,348.22,7911.0,340.7354,340.8528,340.6865,340.6963,7911.0
2021-09-14 14:45:00,348.22,348.23,347.6,347.63,14136.0,340.6963,340.7061,340.0897,340.1191,14136.0
2021-09-14 14:50:00,347.59,347.93,347.41,347.91,13267.0,340.0799,340.4126,339.9038,340.393,13267.0
2021-09-14 14:55:00,347.92,348.28,347.89,348.28,12172.0,340.4028,340.755,340.3734,340.755,12172.0
2021-09-14 15:00:00,348.16,348.34,348.08,348.15,12360.0,340.6376,340.8137,340.5593,340.6278,12360.0
2021-09-14 15:05:00,348.12,348.32,347.75,347.75,9307.0,340.5985,340.7941,340.2365,340.2365,9307.0
2021-09-14 15:10:00,347.75,347.9,347.5,347.5,12476.0,340.2365,340.3832,339.9919,339.9919,12476.0
2021-09-14 15:15:00,347.58,347.62,347.28,347.28,18840.0,340.0701,340.1093,339.7766,339.7766,18840.0
2021-09-14 15:20:00,347.26,347.45,347.07,347.07,26178.0,339.757,339.9429,339.5712,339.5712,26178.0
2021-09-14 15:25:00,347.0,347.07,346.69,346.69,27683.0,339.5027,339.5712,339.1994,339.1994,27683.0
2021-09-14 15:30:00,346.68,346.76,346.49,346.49,29163.0,339.1896,339.2679,339.0037,339.0037,29163.0
2021-09-14 15:35:00,346.5,346.52,346.18,346.43,45208.0,339.0135,339.033,338.7004,338.945,45208.0
2021-09-14 15:40:00,346.48,346.5,346.14,346.2,34030.0,338.9939,339.0135,338.6612,338.7199,34030.0
2021-09-14 15:45:00,346.15,346.38,346.0,346.15,50499.0,338.671,338.8961,338.5243,338.671,50499.0
2021-09-14 15:50:00,346.11,346.34,346.0,346.24,83673.0,338.6319,338.8569,338.5243,338.7591,83673.0
2021-09-14 15:55:00,346.17,346.26,345.65,345.81,200030.0,338.6906,338.7787,338.1818,338.3384,200030.0
2021-09-15 09:30:00,347.0,347.53,345.65,346.06,108412.0,339.5027,340.0212,338.1818,338.583,108412.0
2021-09-15 09:35:00,345.81,345.84,343.81,344.41,85787.0,338.3384,338.3677,336.3816,336.9686,85787.0
2021-09-15 09:40:00,344.0,344.11,342.76,342.88,20867.0,336.5675,336.6751,335.3543,335.4717,20867.0
2021-09-15 09:45:00,343.25,345.75,343.16,345.75,35151.0,335.8337,338.2797,335.7456,338.2797,35151.0
2021-09-15 09:50:00,345.73,345.89,345.1,345.83,31268.0,338.2601,338.4166,337.6437,338.3579,31268.0
2021-09-15 09:55:00,345.8,347.41,345.8,346.86,34991.0,338.3286,339.9038,338.3286,339.3657,34991.0
2021-09-15 10:00:00,346.88,347.26,346.59,347.05,22211.0,339.3853,339.757,339.1015,339.5516,22211.0
2021-09-15 10:05:00,347.03,347.19,346.02,346.4,57238.0,339.532,339.6886,338.5438,338.9156,57238.0
2021-09-15 10:10:00,346.46,346.57,345.79,346.01,16819.0,338.9743,339.082,338.3188,338.5341,16819.0
2021-09-15 10:15:00,346.01,346.45,345.69,346.37,13891.0,338.5341,338.9645,338.221,338.8863,13891.0
2021-09-15 10:20:00,346.38,346.83,346.2,346.4,9830.0,338.8961,339.3363,338.7199,338.9156,9830.0
2021-09-15 10:25:00,346.58,346.9,346.47,346.64,9663.0,339.0917,339.4048,338.9841,339.1504,9663.0
2021-09-15 10:30:00,346.74,346.81,346.35,346.72,13356.0,339.2483,339.3168,338.8667,339.2287,13356.0
2021-09-15 10:35:00,346.82,346.85,346.14,346.16,15871.0,339.3266,339.3559,338.6612,338.6808,15871.0
2021-09-15 10:40:00,346.15,346.19,345.62,345.78,34914.0,338.671,338.7102,338.1525,338.309,34914.0
2021-09-15 10:45:00,345.73,346.21,345.67,346.17,22366.0,338.2601,338.7297,338.2014,338.6906,22366.0
2021-09-15 10:50:00,346.1,346.13,345.74,345.81,11793.0,338.6221,338.6515,338.2699,338.3384,11793.0
2021-09-15 10:55:00,345.75,346.33,345.75,346.26,26679.0,338.2797,338.8471,338.2797,338.7787,26679.0
2021-09-15 11:00:00,346.28,346.32,345.8,346.06,15604.0,338.7982,338.8374,338.3286,338.583,15604.0
2021-09-15 11:05:00,346.06,346.18,345.68,345.78,15387.0,338.583,338.7004,338.2112,338.309,15387.0
2021-09-15 11:10:00,345.79,346.19,345.78,346.05,11279.0,338.3188,338.7102,338.309,338.5732,11279.0
2021-09-15 11:15:00,346.01,346.22,345.87,345.93,10925.0,338.5341,338.7395,338.3971,338.4558,10925.0
2021-09-15 11:20:00,345.96,346.06,345.51,345.67,8432.0,338.4851,338.583,338.0449,338.2014,8432.0
2021-09-15 11:25:00,345.68,346.08,345.67,345.93,9491.0,338.2112,338.6025,338.2014,338.4558,9491.0
2021-09-15 11:30:00,345.92,345.92,345.35,345.67,9550.0,338.446,338.446,337.8883,338.2014,9550.0
2021-09-15 11:35:00,345.72,345.81,345.47,345.77,8887.0,338.2503,338.3384,338.0057,338.2992,8887.0
2021-09-15 11:40:00,345.82,345.83,345.23,345.42,11042.0,338.3482,338.3579,337.7709,337.9568,11042.0
2021-09-15 11:45:00,345.26,345.26,345.0,345.16,8125.0,337.8003,337.8003,337.5459,337.7024,8125.0
2021-09-15 11:50:00,345.15,345.19,344.57,344.93,22232.0,337.6926,337.7318,337.1252,337.4774,22232.0
2021-09-15 11:55:00,344.93,345.4,344.88,345.4,7396.0,337.4774,337.9372,337.4285,337.9372,7396.0
2021-09-15 12:00:00,345.33,345.33,344.46,344.74,17892.0,337.8687,337.8687,337.0175,337.2915,17892.0
2021-09-15 12:05:00,344.71,344.71,344.27,344.27,8600.0,337.2621,337.2621,336.8316,336.8316,8600.0
2021-09-15 12:10:00,344.27,344.58,344.23,344.27,7725.0,336.8316,337.135,336.7925,336.8316,7725.0
2021-09-15 12:15:00,344.31,344.35,344.14,344.25,15867.0,336.8708,336.9099,336.7045,336.8121,15867.0
2021-09-15 12:20:00,344.24,344.4,344.11,344.23,13229.0,336.8023,336.9588,336.6751,336.7925,13229.0
2021-09-15 12:25:00,344.22,344.65,344.18,344.52,16270.0,336.7827,337.2034,336.7436,337.0762,16270.0
2021-09-15 12:30:00,344.59,344.66,344.33,344.53,20765.0,337.1447,337.2132,336.8904,337.086,20765.0
2021-09-15 12:35:00,344.59,344.83,344.47,344.66,23759.0,337.1447,337.3796,337.0273,337.2132,23759.0
2021-09-15 12:40:00,344.65,345.17,344.57,344.96,53614.0,337.2034,337.7122,337.1252,337.5067,53614.0
2021-09-15 12:45:00,344.99,345.11,344.66,345.04,20330.0,337.5361,337.6535,337.2132,337.585,20330.0
2021-09-15 12:50:00,345.05,345.17,344.82,344.85,18035.0,337.5948,337.7122,337.3698,337.3991,18035.0
2021-09-15 12:55:00,344.9,345.02,344.52,344.52,21207.0,337.448,337.5654,337.0762,337.0762,21207.0
2021-09-15 13:00:00,344.5,344.71,344.26,344.71,22810.0,337.0567,337.2621,336.8219,337.2621,22810.0
2021-09-15 13:05:00,344.69,344.69,344.14,344.14,28177.0,337.2426,337.2426,336.7045,336.7045,28177.0
2021-09-15 13:10:00,344.18,344.45,344.05,344.24,25560.0,336.7436,337.0078,336.6164,336.8023,25560.0
2021-09-15 13:15:00,344.33,344.36,344.0,344.0,11027.0,336.8904,336.9197,336.5675,336.5675,11027.0
2021-09-15 13:20:00,344.07,344.35,344.02,344.32,9735.0,336.636,336.9099,336.5871,336.8806,9735.0
2021-09-15 13:25:00,344.37,344.42,344.09,344.21,31487.0,336.9295,336.9784,336.6555,336.7729,31487.0
2021-09-15 13:30:00,344.24,344.43,344.09,344.16,21315.0,336.8023,336.9882,336.6555,336.724,21315.0
2021-09-15 13:35:00,344.16,344.27,344.13,344.16,8017.0,336.724,336.8316,336.6947,336.724,8017.0
2021-09-15 13:40:00,344.22,344.5,344.17,344.49,13902.0,336.7827,337.0567,336.7338,337.0469,13902.0
2021-09-15 13:45:00,344.4,345.02,344.33,344.93,13003.0,336.9588,337.5654,336.8904,337.4774,13003.0
2021-09-15 13:50:00,344.91,345.11,344.82,344.93,17888.0,337.4578,337.6535,337.3698,337.4774,17888.0
2021-09-15 13:55:00,345.0,345.0,344.75,344.88,11013.0,337.5459,337.5459,337.3013,337.4285,11013.0
2021-09-15 14:00:00,344.9,344.91,344.69,344.79,16917.0,337.448,337.4578,337.2426,337.3404,16917.0
2021-09-15 14:05:00,344.81,345.05,344.69,344.83,24901.0,337.36,337.5948,337.2426,337.3796,24901.0
2021-09-15 14:10:00,344.76,345.05,344.75,344.93,33455.0,337.3111,337.5948,337.3013,337.4774,33455.0
2021-09-15 14:15:00,344.81,344.97,344.66,344.74,9126.0,337.36,337.5165,337.2132,337.2915,9126.0
2021-09-15 14:20:00,344.75,344.89,344.67,344.7,10615.0,337.3013,337.4383,337.223,337.2524,10615.0
2021-09-15 14:25:00,344.7,344.82,344.64,344.74,13307.0,337.2524,337.3698,337.1937,337.2915,13307.0
2021-09-15 14:30:00,344.75,345.0,344.7,344.9,15076.0,337.3013,337.5459,337.2524,337.448,15076.0
2021-09-15 14:35:00,344.91,345.21,344.9,345.13,21948.0,337.4578,337.7513,337.448,337.6731,21948.0
2021-09-15 14:40:00,345.17,345.71,345.16,345.55,47559.0,337.7122,338.2405,337.7024,338.084,47559.0
2021-09-15 14:45:00,345.63,345.76,345.59,345.71,20610.0,338.1623,338.2895,338.1231,338.2405,20610.0
2021-09-15 14:50:00,345.74,345.74,345.29,345.4,15817.0,338.2699,338.2699,337.8296,337.9372,15817.0
2021-09-15 14:55:00,345.41,345.42,345.1,345.13,18371.0,337.947,337.9568,337.6437,337.6731,18371.0
2021-09-15 15:00:00,345.13,345.41,345.07,345.27,14880.0,337.6731,337.947,337.6144,337.81,14880.0
2021-09-15 15:05:00,345.31,345.52,345.17,345.48,32338.0,337.8492,338.0546,337.7122,338.0155,32338.0
2021-09-15 15:10:00,345.55,345.74,345.38,345.74,28629.0,338.084,338.2699,337.9177,338.2699,28629.0
2021-09-15 15:15:00,345.7,346.03,345.35,345.82,87384.0,338.2308,338.5536,337.8883,338.3482,87384.0
2021-09-15 15:20:00,345.81,346.03,345.49,346.0,53683.0,338.3384,338.5536,338.0253,338.5243,53683.0
2021-09-15 15:25:00,346.0,346.07,345.8,345.92,14716.0,338.5243,338.5928,338.3286,338.446,14716.0
2021-09-15 15:30:00,345.87,346.35,345.81,346.06,85197.0,338.3971,338.8667,338.3384,338.583,85197.0
2021-09-15 15:35:00,346.08,346.93,346.08,346.57,46719.0,338.6025,339.4342,338.6025,339.082,46719.0
2021-09-15 15:40:00,346.57,346.65,345.98,346.31,98589.0,339.082,339.1602,338.5047,338.8276,98589.0
2021-09-15 15:45:00,346.27,346.42,345.76,345.9,54306.0,338.7884,338.9352,338.2895,338.4264,54306.0
2021-09-15 15:50:00,345.83,345.9,345.1,345.17,73231.0,338.3579,338.4264,337.6437,337.7122,73231.0
2021-09-15 15:55:00,345.16,345.19,344.63,344.75,212933.0,337.7024,337.7318,337.1839,337.3013,212933.0
2021-09-16 09:30:00,345.41,347.57,345.41,345.88,89031.0,337.947,340.0603,337.947,338.4069,89031.0
2021-09-16 09:35:00,346.17,347.0,345.78,346.73,29313.0,338.6906,339.5027,338.309,339.2385,29313.0
2021-09-16 09:40:00,346.94,347.11,346.18,346.76,44984.0,339.444,339.6103,338.7004,339.2679,44984.0
2021-09-16 09:45:00,346.86,347.42,346.26,346.94,61399.0,339.3657,339.9136,338.7787,339.444,61399.0
2021-09-16 09:50:00,346.96,347.68,346.58,346.83,86873.0,339.4635,340.168,339.0917,339.3363,86873.0
2021-09-16 09:55:00,346.81,347.54,346.56,347.33,41884.0,339.3168,340.031,339.0722,339.8255,41884.0
2021-09-16 10:00:00,347.31,347.41,346.22,346.38,23897.0,339.806,339.9038,338.7395,338.8961,23897.0
2021-09-16 10:05:00,346.48,347.07,346.38,346.91,17738.0,338.9939,339.5712,338.8961,339.4146,17738.0
2021-09-16 10:10:00,346.8,346.98,345.89,346.02,17415.0,339.307,339.4831,338.4166,338.5438,17415.0
2021-09-16 10:15:00,345.98,346.07,345.15,345.48,27742.0,338.5047,338.5928,337.6926,338.0155,27742.0
2021-09-16 10:20:00,345.46,346.06,345.3,345.83,7517.0,337.9959,338.583,337.8394,338.3579,7517.0
2021-09-16 10:25:00,345.71,346.15,345.61,346.04,5963.0,338.2405,338.671,338.1427,338.5634,5963.0
2021-09-16 10:30:00,346.01,346.41,345.75,346.37,10979.0,338.5341,338.9254,338.2797,338.8863,10979.0
2021-09-16 10:35:00,346.36,346.59,346.17,346.17,23178.0,338.8765,339.1015,338.6906,338.6906,23178.0
2021-09-16 10:40:00,346.17,346.17,345.4,345.98,14164.0,338.6906,338.6906,337.9372,338.5047,14164.0
2021-09-16 10:45:00,345.98,346.12,345.74,345.81,6912.0,338.5047,338.6417,338.2699,338.3384,6912.0
2021-09-16 10:50:00,345.81,345.81,344.99,345.13,17109.0,338.3384,338.3384,337.5361,337.6731,17109.0
2021-09-16 10:55:00,345.11,345.11,344.73,344.89,19209.0,337.6535,337.6535,337.2817,337.4383,19209.0
2021-09-16 11:00:00,344.97,345.36,344.88,344.92,15499.0,337.5165,337.8981,337.4285,337.4676,15499.0
2021-09-16 11:05:00,344.93,345.12,344.69,345.09,13332.0,337.4774,337.6633,337.2426,337.6339,13332.0
2021-09-16 11:10:00,345.04,345.64,345.03,345.61,24812.0,337.585,338.172,337.5752,338.1427,24812.0
2021-09-16 11:15:00,345.57,345.57,344.8,345.11,18496.0,338.1036,338.1036,337.3502,337.6535,18496.0
2021-09-16 11:20:00,345.01,345.47,344.85,345.36,20953.0,337.5557,338.0057,337.3991,337.8981,20953.0
2021-09-16 11:25:00,345.37,345.82,345.35,345.81,14913.0,337.9079,338.3482,337.8883,338.3384,14913.0
2021-09-16 11:30:00,345.76,345.89,345.58,345.7,8672.0,338.2895,338.4166,338.1133,338.2308,8672.0
2021-09-16 11:35:00,345.55,346.07,345.5,345.99,8257.0,338.084,338.5928,338.0351,338.5145,8257.0
2021-09-16 11:40:00,345.99,346.03,345.49,345.67,8085.0,338.5145,338.5536,338.0253,338.2014,8085.0
2021-09-16 11:45:00,345.64,345.74,345.22,345.46,14383.0,338.172,338.2699,337.7611,337.9959,14383.0
2021-09-16 11:50:00,345.46,345.85,345.46,345.7,10247.0,337.9959,338.3775,337.9959,338.2308,10247.0
2021-09-16 11:55:00,345.64,345.8,345.47,345.77,12780.0,338.172,338.3286,338.0057,338.2992,12780.0
2021-09-16 12:00:00,345.66,345.9,345.58,345.66,5148.0,338.1916,338.4264,338.1133,338.1916,5148.0
2021-09-16 12:05:00,345.64,345.95,345.47,345.95,13773.0,338.172,338.4754,338.0057,338.4754,13773.0
2021-09-16 12:10:00,345.93,346.08,345.82,346.04,14225.0,338.4558,338.6025,338.3482,338.5634,14225.0
2021-09-16 12:15:00,346.03,346.32,345.95,346.31,44067.0,338.5536,338.8374,338.4754,338.8276,44067.0
2021-09-16 12:20:00,346.31,346.32,346.0,346.26,16127.0,338.8276,338.8374,338.5243,338.7787,16127.0
2021-09-16 12:25:00,346.25,346.25,345.86,346.03,10211.0,338.7689,338.7689,338.3873,338.5536,10211.0
2021-09-16 12:30:00,346.07,346.19,345.86,346.02,6067.0,338.5928,338.7102,338.3873,338.5438,6067.0
2021-09-16 12:35:00,346.03,346.03,345.78,345.84,5790.0,338.5536,338.5536,338.309,338.3677,5790.0
2021-09-16 12:40:00,345.83,346.06,345.74,346.04,8694.0,338.3579,338.583,338.2699,338.5634,8694.0
2021-09-16 12:45:00,346.01,346.06,345.92,345.98,13851.0,338.5341,338.583,338.446,338.5047,13851.0
2021-09-16 12:50:00,345.92,345.99,345.71,345.71,5622.0,338.446,338.5145,338.2405,338.2405,5622.0
2021-09-16 12:55:00,345.69,345.9,345.69,345.82,8112.0,338.221,338.4264,338.221,338.3482,8112.0
2021-09-16 13:00:00,345.82,345.88,345.67,345.81,6259.0,338.3482,338.4069,338.2014,338.3384,6259.0
2021-09-16 13:05:00,345.89,346.06,345.77,345.94,10020.0,338.4166,338.583,338.2992,338.4656,10020.0
2021-09-16 13:10:00,345.94,346.01,345.7,345.99,11786.0,338.4656,338.5341,338.2308,338.5145,11786.0
2021-09-16 13:15:00,345.97,346.14,345.91,346.14,11446.0,338.4949,338.6612,338.4362,338.6612,11446.0
2021-09-16 13:20:00,346.14,346.15,345.88,345.99,10879.0,338.6612,338.671,338.4069,338.5145,10879.0
2021-09-16 13:25:00,345.89,346.05,345.85,346.01,8514.0,338.4166,338.5732,338.3775,338.5341,8514.0
2021-09-16 13:30:00,345.97,346.02,345.73,346.02,14600.0,338.4949,338.5438,338.2601,338.5438,14600.0
2021-09-16 13:35:00,346.04,346.06,345.79,345.92,11200.0,338.5634,338.583,338.3188,338.446,11200.0
2021-09-16 13:40:00,345.85,345.94,345.69,345.79,10990.0,338.3775,338.4656,338.221,338.3188,10990.0
2021-09-16 13:45:00,345.72,346.08,345.67,346.04,12314.0,338.2503,338.6025,338.2014,338.5634,12314.0
2021-09-16 13:50:00,346.07,346.58,345.91,346.44,32802.0,338.5928,339.0917,338.4362,338.9548,32802.0
2021-09-16 13:55:00,346.41,346.48,346.24,346.32,29688.0,338.9254,338.9939,338.7591,338.8374,29688.0
2021-09-16 14:00:00,346.3,346.3,345.97,346.12,19722.0,338.8178,338.8178,338.4949,338.6417,19722.0
2021-09-16 14:05:00,346.16,346.21,345.89,346.21,17385.0,338.6808,338.7297,338.4166,338.7297,17385.0
2021-09-16 14:10:00,346.26,346.79,346.21,346.46,45857.0,338.7787,339.2972,338.7297,338.9743,45857.0
2021-09-16 14:15:00,346.43,346.67,346.24,346.41,20690.0,338.945,339.1798,338.7591,338.9254,20690.0
2021-09-16 14:20:00,346.4,346.93,346.32,346.73,19162.0,338.9156,339.4342,338.8374,339.2385,19162.0
2021-09-16 14:25:00,346.76,346.79,346.42,346.54,19222.0,339.2679,339.2972,338.9352,339.0526,19222.0
2021-09-16 14:30:00,346.56,346.78,346.43,346.66,24113.0,339.0722,339.2874,338.945,339.17,24113.0
2021-09-16 14:35:00,346.65,346.82,346.57,346.61,9357.0,339.1602,339.3266,339.082,339.1211,9357.0
2021-09-16 14:40:00,346.61,346.73,346.12,346.67,69338.0,339.1211,339.2385,338.6417,339.1798,69338.0
2021-09-16 14:45:00,346.67,346.75,346.56,346.72,20930.0,339.1798,339.2581,339.0722,339.2287,20930.0
2021-09-16 14:50:00,346.71,346.94,346.63,346.91,19548.0,339.2189,339.444,339.1407,339.4146,19548.0
2021-09-16 14:55:00,346.86,347.06,346.75,346.75,24819.0,339.3657,339.5614,339.2581,339.2581,24819.0
2021-09-16 15:00:00,346.76,346.82,346.51,346.67,17868.0,339.2679,339.3266,339.0233,339.1798,17868.0
2021-09-16 15:05:00,346.61,347.04,346.61,346.97,23275.0,339.1211,339.5418,339.1211,339.4733,23275.0
2021-09-16 15:10:00,347.03,347.37,346.99,347.3,36967.0,339.532,339.8647,339.4929,339.7962,36967.0
2021-09-16 15:15:00,347.34,347.34,346.84,346.94,54657.0,339.8353,339.8353,339.3461,339.444,54657.0
2021-09-16 15:20:00,346.97,347.1,346.78,346.78,19043.0,339.4733,339.6005,339.2874,339.2874,19043.0
2021-09-16 15:25:00,346.81,346.88,346.49,346.58,18319.0,339.3168,339.3853,339.0037,339.0917,18319.0
2021-09-16 15:30:00,346.6,346.87,346.4,346.77,47007.0,339.1113,339.3755,338.9156,339.2776,47007.0
2021-09-16 15:35:00,346.78,346.79,346.42,346.67,41683.0,339.2874,339.2972,338.9352,339.1798,41683.0
2021-09-16 15:40:00,346.63,346.69,346.46,346.46,57457.0,339.1407,339.1994,338.9743,338.9743,57457.0
2021-09-16 15:45:00,346.45,346.66,346.2,346.31,38426.0,338.9645,339.17,338.7199,338.8276,38426.0
2021-09-16 15:50:00,346.35,346.5,345.8,345.82,81371.0,338.8667,339.0135,338.3286,338.3482,81371.0
2021-09-16 15:55:00,345.8,346.44,345.26,346.31,178429.0,338.3286,338.9548,337.8003,338.8276,178429.0
2021-09-17 09:30:00,344.0,346.0,344.0,344.68,517943.0,336.5675,338.5243,336.5675,337.2328,517943.0
2021-09-17 09:35:00,344.44,344.67,342.76,343.38,32236.0,336.998,337.223,335.3543,335.9609,32236.0
2021-09-17 09:40:00,343.38,344.51,343.37,343.57,48510.0,335.9609,337.0665,335.9511,336.1468,48510.0
2021-09-17 09:45:00,343.5,343.88,343.0,343.24,52839.0,336.0783,336.4501,335.5891,335.8239,52839.0
2021-09-17 09:50:00,343.24,343.29,342.0,342.19,51315.0,335.8239,335.8728,334.6107,334.7966,51315.0
2021-09-17 09:55:00,342.19,343.5,341.96,342.56,132670.0,334.7966,336.0783,334.5716,335.1586,132670.0
2021-09-17 10:00:00,342.76,342.84,341.45,342.15,85951.0,335.3543,335.4325,334.0726,334.7575,85951.0
2021-09-17 10:05:00,342.14,342.42,341.6,342.2,15203.0,334.7477,335.0216,334.2193,334.8064,15203.0
2021-09-17 10:10:00,342.11,342.19,341.27,341.41,16169.0,334.7183,334.7966,333.8965,334.0334,16169.0
2021-09-17 10:15:00,341.3,341.92,341.1,341.79,20048.0,333.9258,334.5324,333.7301,334.4052,20048.0
2021-09-17 10:20:00,341.81,342.5,341.77,342.06,18863.0,334.4248,335.0999,334.3857,334.6694,18863.0
2021-09-17 10:25:00,342.0,342.71,341.98,342.28,29886.0,334.6107,335.3054,334.5911,334.8846,29886.0
2021-09-17 10:30:00,342.13,342.39,341.37,342.15,97476.0,334.7379,334.9923,333.9943,334.7575,97476.0
2021-09-17 10:35:00,342.16,342.52,341.9,341.9,50342.0,334.7672,335.1195,334.5129,334.5129,50342.0
2021-09-17 10:40:00,341.82,342.26,341.4,341.51,27797.0,334.4346,334.8651,334.0237,334.1313,27797.0
2021-09-17 10:45:00,341.41,341.49,340.77,341.15,34925.0,334.0334,334.1117,333.4073,333.7791,34925.0
2021-09-17 10:50:00,341.2,341.53,340.77,341.38,32737.0,333.828,334.1509,333.4073,334.0041,32737.0
2021-09-17 10:55:00,341.3,341.76,340.87,341.75,15486.0,333.9258,334.3759,333.5051,334.3661,15486.0
2021-09-17 11:00:00,341.72,342.09,341.46,341.74,17120.0,334.3367,334.6988,334.0824,334.3563,17120.0
2021-09-17 11:05:00,341.73,342.62,341.48,342.55,23248.0,334.3465,335.2173,334.1019,335.1488,23248.0
2021-09-17 11:10:00,342.48,342.75,341.8,342.69,11868.0,335.0803,335.3445,334.415,335.2858,11868.0
2021-09-17 11:15:00,342.63,342.9,342.49,342.56,25211.0,335.2271,335.4913,335.0901,335.1586,25211.0
2021-09-17 11:20:00,342.56,342.84,342.32,342.32,10495.0,335.1586,335.4325,334.9238,334.9238,10495.0
2021-09-17 11:25:00,342.32,342.45,341.96,342.3,8496.0,334.9238,335.051,334.5716,334.9042,8496.0
2021-09-17 11:30:00,342.24,342.27,341.63,342.02,8752.0,334.8455,334.8749,334.2487,334.6303,8752.0
2021-09-17 11:35:00,342.05,342.05,341.4,341.53,17384.0,334.6596,334.6596,334.0237,334.1509,17384.0
2021-09-17 11:40:00,341.54,341.91,341.35,341.36,11790.0,334.1606,334.5226,333.9747,333.9845,11790.0
2021-09-17 11:45:00,341.44,342.16,341.44,342.06,6270.0,334.0628,334.7672,334.0628,334.6694,6270.0
2021-09-17 11:50:00,342.01,342.01,341.4,341.41,7721.0,334.6205,334.6205,334.0237,334.0334,7721.0
2021-09-17 11:55:00,341.41,342.0,341.39,341.74,11191.0,334.0334,334.6107,334.0139,334.3563,11191.0
2021-09-17 12:00:00,341.64,342.05,341.53,342.01,5100.0,334.2585,334.6596,334.1509,334.6205,5100.0
2021-09-17 12:05:00,342.16,342.27,342.03,342.1,12762.0,334.7672,334.8749,334.64,334.7085,12762.0
2021-09-17 12:10:00,342.1,342.21,341.97,341.97,6360.0,334.7085,334.8162,334.5813,334.5813,6360.0
2021-09-17 12:15:00,341.97,342.21,341.95,342.14,8540.0,334.5813,334.8162,334.5618,334.7477,8540.0
2021-09-17 12:20:00,342.14,342.44,342.14,342.38,6165.0,334.7477,335.0412,334.7477,334.9825,6165.0
2021-09-17 12:25:00,342.41,342.5,342.09,342.1,11276.0,335.0118,335.0999,334.6988,334.7085,11276.0
2021-09-17 12:30:00,342.13,342.56,342.13,342.26,18285.0,334.7379,335.1586,334.7379,334.8651,18285.0
2021-09-17 12:35:00,342.34,342.6,342.27,342.42,5511.0,334.9433,335.1977,334.8749,335.0216,5511.0
2021-09-17 12:40:00,342.45,342.47,342.0,342.1,9446.0,335.051,335.0705,334.6107,334.7085,9446.0
2021-09-17 12:45:00,342.18,342.4,342.11,342.2,12237.0,334.7868,335.0021,334.7183,334.8064,12237.0
2021-09-17 12:50:00,342.29,342.56,342.16,342.56,10814.0,334.8944,335.1586,334.7672,335.1586,10814.0
2021-09-17 12:55:00,342.65,343.07,342.58,342.69,9031.0,335.2467,335.6576,335.1782,335.2858,9031.0
2021-09-17 13:00:00,342.65,342.65,342.23,342.42,8648.0,335.2467,335.2467,334.8357,335.0216,8648.0
2021-09-17 13:05:00,342.42,342.75,342.36,342.42,9128.0,335.0216,335.3445,334.9629,335.0216,9128.0
2021-09-17 13:10:00,342.57,342.63,342.2,342.27,5042.0,335.1684,335.2271,334.8064,334.8749,5042.0
2021-09-17 13:15:00,342.25,342.41,341.94,341.99,9672.0,334.8553,335.0118,334.552,334.6009,9672.0
2021-09-17 13:20:00,342.06,342.19,342.03,342.11,6179.0,334.6694,334.7966,334.64,334.7183,6179.0
2021-09-17 13:25:00,342.13,342.44,341.93,342.41,9048.0,334.7379,335.0412,334.5422,335.0118,9048.0
2021-09-17 13:30:00,342.34,342.5,342.1,342.5,6951.0,334.9433,335.0999,334.7085,335.0999,6951.0
2021-09-17 13:35:00,342.54,342.58,342.35,342.47,6735.0,335.139,335.1782,334.9531,335.0705,6735.0
2021-09-17 13:40:00,342.51,342.72,342.43,342.52,11221.0,335.1097,335.3151,335.0314,335.1195,11221.0
2021-09-17 13:45:00,342.44,342.47,341.95,342.02,8054.0,335.0412,335.0705,334.5618,334.6303,8054.0
2021-09-17 13:50:00,342.16,342.47,342.09,342.36,7189.0,334.7672,335.0705,334.6988,334.9629,7189.0
2021-09-17 13:55:00,342.47,342.52,342.28,342.37,5141.0,335.0705,335.1195,334.8846,334.9727,5141.0
2021-09-17 14:00:00,342.36,342.48,342.29,342.31,4591.0,334.9629,335.0803,334.8944,334.914,4591.0
2021-09-17 14:05:00,342.41,342.8,342.25,342.7,9998.0,335.0118,335.3934,334.8553,335.2956,9998.0
2021-09-17 14:10:00,342.75,342.75,342.42,342.52,6131.0,335.3445,335.3445,335.0216,335.1195,6131.0
2021-09-17 14:15:00,342.48,342.59,342.24,342.29,13849.0,335.0803,335.1879,334.8455,334.8944,13849.0
2021-09-17 14:20:00,342.24,342.75,342.24,342.67,5514.0,334.8455,335.3445,334.8455,335.2662,5514.0
2021-09-17 14:25:00,342.67,342.83,342.57,342.7,6329.0,335.2662,335.4228,335.1684,335.2956,6329.0
2021-09-17 14:30:00,342.7,342.7,342.48,342.64,12844.0,335.2956,335.2956,335.0803,335.2369,12844.0
2021-09-17 14:35:00,342.61,342.74,342.26,342.62,15906.0,335.2075,335.3347,334.8651,335.2173,15906.0
2021-09-17 14:40:00,342.7,343.02,342.68,342.95,5989.0,335.2956,335.6087,335.276,335.5402,5989.0
2021-09-17 14:45:00,343.02,343.1,342.84,342.98,8239.0,335.6087,335.6869,335.4325,335.5695,8239.0
2021-09-17 14:50:00,343.0,343.01,342.62,342.72,12024.0,335.5891,335.5989,335.2173,335.3151,12024.0
2021-09-17 14:55:00,342.76,343.22,342.58,343.11,96348.0,335.3543,335.8043,335.1782,335.6967,96348.0
2021-09-17 15:00:00,343.13,343.36,342.96,343.27,18938.0,335.7163,335.9413,335.55,335.8533,18938.0
2021-09-17 15:05:00,343.25,343.25,342.74,342.84,13658.0,335.8337,335.8337,335.3347,335.4325,13658.0
2021-09-17 15:10:00,342.78,343.1,342.76,342.96,16007.0,335.3738,335.6869,335.3543,335.55,16007.0
2021-09-17 15:15:00,343.02,343.2,342.77,343.09,15172.0,335.6087,335.7848,335.3641,335.6771,15172.0
2021-09-17 15:20:00,343.12,343.3,342.92,343.3,23227.0,335.7065,335.8826,335.5108,335.8826,23227.0
2021-09-17 15:25:00,343.26,343.27,342.82,342.93,11390.0,335.8435,335.8533,335.413,335.5206,11390.0
2021-09-17 15:30:00,342.95,343.18,342.87,343.09,18824.0,335.5402,335.7652,335.4619,335.6771,18824.0
2021-09-17 15:35:00,343.08,343.35,342.96,343.1,21176.0,335.6674,335.9315,335.55,335.6869,21176.0
2021-09-17 15:40:00,343.14,343.59,342.98,343.53,22426.0,335.7261,336.1663,335.5695,336.1076,22426.0
2021-09-17 15:45:00,343.58,343.59,342.89,343.0,32400.0,336.1566,336.1663,335.4815,335.5891,32400.0
2021-09-17 15:50:00,343.04,343.5,343.03,343.5,60158.0,335.6282,336.0783,335.6184,336.0783,60158.0
2021-09-17 15:55:00,343.45,343.68,343.0,343.04,135514.0,336.0294,336.2544,335.5891,335.6282,135514.0
2021-09-20 09:30:00,340.85,341.11,338.01,339.61,174399.0,333.4855,333.7399,330.7069,332.2723,174399.0
2021-09-20 09:35:00,339.53,339.79,338.61,339.55,56110.0,332.1941,332.4484,331.2939,332.2136,56110.0
2021-09-20 09:40:00,339.5,339.65,338.18,338.36,89291.0,332.1647,332.3115,330.8732,331.0493,89291.0
2021-09-20 09:45:00,338.36,339.28,338.08,338.57,34920.0,331.0493,331.9495,330.7754,331.2548,34920.0
2021-09-20 09:50:00,338.64,339.39,338.14,339.29,27069.0,331.3233,332.0571,330.8341,331.9592,27069.0
2021-09-20 09:55:00,339.32,339.44,338.81,339.17,28401.0,331.9886,332.106,331.4896,331.8418,28401.0
2021-09-20 10:00:00,339.08,339.5,338.18,338.77,20107.0,331.7538,332.1647,330.8732,331.4505,20107.0
2021-09-20 10:05:00,338.65,339.72,338.5,338.69,18857.0,331.3331,332.38,331.1863,331.3722,18857.0
2021-09-20 10:10:00,338.78,339.29,338.71,338.97,17168.0,331.4603,331.9592,331.3918,331.6462,17168.0
2021-09-20 10:15:00,338.77,339.06,338.38,338.62,24916.0,331.4505,331.7342,331.0689,331.3037,24916.0
2021-09-20 10:20:00,338.61,338.62,337.6,337.65,28951.0,331.2939,331.3037,330.3058,330.3547,28951.0
2021-09-20 10:25:00,337.73,339.29,337.69,339.29,18605.0,330.433,331.9592,330.3938,331.9592,18605.0
2021-09-20 10:30:00,339.23,339.58,338.58,339.11,13147.0,331.9005,332.243,331.2646,331.7831,13147.0
2021-09-20 10:35:00,339.2,340.52,339.2,339.96,28157.0,331.8712,333.1627,331.8712,332.6148,28157.0
2021-09-20 10:40:00,339.97,340.24,339.44,339.79,18002.0,332.6246,332.8887,332.106,332.4484,18002.0
2021-09-20 10:45:00,339.81,339.96,338.88,339.22,21314.0,332.468,332.6148,331.5581,331.8908,21314.0
2021-09-20 10:50:00,339.01,339.14,338.44,338.95,22881.0,331.6853,331.8125,331.1276,331.6266,22881.0
2021-09-20 10:55:00,338.83,339.0,338.13,338.65,32639.0,331.5092,331.6755,330.8243,331.3331,32639.0
2021-09-20 11:00:00,338.57,339.2,338.21,339.05,42131.0,331.2548,331.8712,330.9026,331.7244,42131.0
2021-09-20 11:05:00,339.1,339.79,339.07,339.26,37499.0,331.7734,332.4484,331.744,331.9299,37499.0
2021-09-20 11:10:00,339.21,340.66,339.21,340.52,21265.0,331.881,333.2996,331.881,333.1627,21265.0
2021-09-20 11:15:00,340.45,340.83,339.97,340.71,30361.0,333.0942,333.466,332.6246,333.3486,30361.0
2021-09-20 11:20:00,340.69,340.92,340.34,340.47,27748.0,333.329,333.554,332.9866,333.1138,27748.0
2021-09-20 11:25:00,340.37,340.72,340.23,340.68,12951.0,333.0159,333.3584,332.8789,333.3192,12951.0
2021-09-20 11:30:00,340.58,340.67,339.74,339.81,12942.0,333.2214,333.3094,332.3995,332.468,12942.0
2021-09-20 11:35:00,339.67,339.74,339.42,339.71,12279.0,332.331,332.3995,332.0864,332.3702,12279.0
2021-09-20 11:40:00,339.63,339.64,339.18,339.34,16650.0,332.2919,332.3017,331.8516,332.0082,16650.0
2021-09-20 11:45:00,339.3,339.6,339.16,339.26,10637.0,331.969,332.2626,331.8321,331.9299,10637.0
2021-09-20 11:50:00,339.28,339.34,338.7,339.21,15588.0,331.9495,332.0082,331.382,331.881,15588.0
2021-09-20 11:55:00,339.28,339.33,338.77,338.85,8714.0,331.9495,331.9984,331.4505,331.5288,8714.0
2021-09-20 12:00:00,338.85,338.96,338.45,338.67,13823.0,331.5288,331.6364,331.1374,331.3526,13823.0
2021-09-20 12:05:00,338.62,338.74,338.23,338.28,12178.0,331.3037,331.4211,330.9222,330.9711,12178.0
2021-09-20 12:10:00,338.33,338.61,338.25,338.46,12541.0,331.02,331.2939,330.9417,331.1472,12541.0
2021-09-20 12:15:00,338.5,338.96,338.44,338.51,12955.0,331.1863,331.6364,331.1276,331.1961,12955.0
2021-09-20 12:20:00,338.61,338.65,338.15,338.2,25871.0,331.2939,331.3331,330.8439,330.8928,25871.0
2021-09-20 12:25:00,338.24,338.44,337.9,337.97,26688.0,330.9319,331.1276,330.5993,330.6678,26688.0
2021-09-20 12:30:00,337.86,338.2,337.64,337.78,20611.0,330.5601,330.8928,330.3449,330.4819,20611.0
2021-09-20 12:35:00,337.81,337.88,337.5,337.75,13858.0,330.5112,330.5797,330.2079,330.4525,13858.0
2021-09-20 12:40:00,337.74,337.86,337.2,337.41,13505.0,330.4427,330.5601,329.9144,330.1199,13505.0
2021-09-20 12:45:00,337.44,337.8,337.09,337.44,8003.0,330.1492,330.5014,329.8068,330.1492,8003.0
2021-09-20 12:50:00,337.42,337.72,337.4,337.67,12212.0,330.1297,330.4232,330.1101,330.3743,12212.0
2021-09-20 12:55:00,337.49,337.69,337.15,337.24,15539.0,330.1981,330.3938,329.8655,329.9535,15539.0
2021-09-20 13:00:00,337.21,337.28,336.65,336.66,29364.0,329.9242,329.9927,329.3763,329.3861,29364.0
2021-09-20 13:05:00,336.73,336.73,336.15,336.15,13727.0,329.4546,329.4546,328.8871,328.8871,13727.0
2021-09-20 13:10:00,336.15,336.69,335.8,336.61,33524.0,328.8871,329.4154,328.5447,329.3372,33524.0
2021-09-20 13:15:00,336.66,337.16,336.65,337.09,32336.0,329.3861,329.8753,329.3763,329.8068,32336.0
2021-09-20 13:20:00,337.1,337.28,336.7,337.25,15659.0,329.8166,329.9927,329.4252,329.9633,15659.0
2021-09-20 13:25:00,337.31,337.82,337.13,337.74,7589.0,330.022,330.521,329.8459,330.4427,7589.0
2021-09-20 13:30:00,337.65,337.79,337.4,337.78,17135.0,330.3547,330.4917,330.1101,330.4819,17135.0
2021-09-20 13:35:00,337.71,338.25,337.63,338.17,9008.0,330.4134,330.9417,330.3351,330.8634,9008.0
2021-09-20 13:40:00,338.25,338.28,337.61,337.64,16751.0,330.9417,330.9711,330.3155,330.3449,16751.0
2021-09-20 13:45:00,337.64,338.03,337.46,337.94,9404.0,330.3449,330.7265,330.1688,330.6384,9404.0
2021-09-20 13:50:00,337.91,338.27,337.85,337.99,7624.0,330.6091,330.9613,330.5504,330.6873,7624.0
2021-09-20 13:55:00,337.9,338.25,337.89,338.11,9064.0,330.5993,330.9417,330.5895,330.8047,9064.0
2021-09-20 14:00:00,338.01,338.29,337.94,338.04,10654.0,330.7069,330.9809,330.6384,330.7363,10654.0
2021-09-20 14:05:00,337.8,337.93,337.23,337.33,15383.0,330.5014,330.6286,329.9438,330.0416,15383.0
2021-09-20 14:10:00,337.33,337.45,337.14,337.17,9703.0,330.0416,330.159,329.8557,329.8851,9703.0
2021-09-20 14:15:00,337.17,337.34,337.02,337.31,8742.0,329.8851,330.0514,329.7383,330.022,8742.0
2021-09-20 14:20:00,337.24,337.39,336.5,336.5,14042.0,329.9535,330.1003,329.2295,329.2295,14042.0
2021-09-20 14:25:00,336.57,336.8,336.49,336.69,12116.0,329.298,329.523,329.2197,329.4154,12116.0
2021-09-20 14:30:00,336.5,336.84,336.39,336.45,17004.0,329.2295,329.5622,329.1219,329.1806,17004.0
2021-09-20 14:35:00,336.45,336.45,336.0,336.41,14286.0,329.1806,329.1806,328.7403,329.1415,14286.0
2021-09-20 14:40:00,336.33,336.76,336.2,336.27,14349.0,329.0632,329.4839,328.936,329.0045,14349.0
2021-09-20 14:45:00,336.26,336.96,336.22,336.51,12347.0,328.9947,329.6796,328.9556,329.2393,12347.0
2021-09-20 14:50:00,336.46,336.76,336.21,336.3,8348.0,329.1904,329.4839,328.9458,329.0339,8348.0
2021-09-20 14:55:00,336.26,336.83,336.02,336.2,13555.0,328.9947,329.5524,328.7599,328.936,13555.0
2021-09-20 15:00:00,336.2,336.82,336.2,336.75,12188.0,328.936,329.5426,328.936,329.4741,12188.0
2021-09-20 15:05:00,336.67,336.67,336.02,336.04,18794.0,329.3959,329.3959,328.7599,328.7795,18794.0
2021-09-20 15:10:00,336.19,336.49,335.95,336.14,12955.0,328.9262,329.2197,328.6914,328.8773,12955.0
2021-09-20 15:15:00,336.12,336.31,335.62,336.06,17181.0,328.8577,329.0436,328.3685,328.799,17181.0
2021-09-20 15:20:00,336.0,336.84,336.0,336.84,22056.0,328.7403,329.5622,328.7403,329.5622,22056.0
2021-09-20 15:25:00,336.86,337.36,336.71,337.35,10607.0,329.5818,330.0709,329.435,330.0612,10607.0
2021-09-20 15:30:00,337.35,338.36,337.35,338.28,12436.0,330.0612,331.0493,330.0612,330.9711,12436.0
2021-09-20 15:35:00,338.26,338.56,338.0,338.0,23398.0,330.9515,331.245,330.6971,330.6971,23398.0
2021-09-20 15:40:00,337.91,339.16,337.87,338.81,32467.0,330.6091,331.8321,330.5699,331.4896,32467.0
2021-09-20 15:45:00,338.85,339.3,338.38,338.68,41047.0,331.5288,331.969,331.0689,331.3624,41047.0
2021-09-20 15:50:00,338.71,339.99,338.71,339.95,43681.0,331.3918,332.6441,331.3918,332.605,43681.0
2021-09-20 15:55:00,339.88,340.6,339.58,339.77,182153.0,332.5365,333.2409,332.243,332.4289,182153.0
2021-09-21 09:30:00,342.2,342.48,340.66,341.4,72777.0,334.8064,335.0803,333.2996,334.0237,72777.0
2021-09-21 09:35:00,341.72,341.94,340.88,341.25,23126.0,334.3367,334.552,333.5149,333.8769,23126.0
2021-09-21 09:40:00,341.29,341.63,340.79,340.94,21637.0,333.916,334.2487,333.4268,333.5736,21637.0
2021-09-21 09:45:00,340.97,343.15,340.96,343.15,29477.0,333.6029,335.7358,333.5932,335.7358,29477.0
2021-09-21 09:50:00,343.08,343.18,341.95,342.02,16456.0,335.6674,335.7652,334.5618,334.6303,16456.0
2021-09-21 09:55:00,342.09,342.3,341.22,341.56,33908.0,334.6988,334.9042,333.8475,334.1802,33908.0
2021-09-21 10:00:00,341.63,341.89,340.5,340.95,25014.0,334.2487,334.5031,333.1431,333.5834,25014.0
2021-09-21 10:05:00,340.96,341.07,339.85,340.02,48865.0,333.5932,333.7008,332.5071,332.6735,48865.0
2021-09-21 10:10:00,340.03,340.38,339.35,340.14,47534.0,332.6833,333.0257,332.018,332.7909,47534.0
2021-09-21 10:15:00,340.03,340.79,340.03,340.77,18471.0,332.6833,333.4268,332.6833,333.4073,18471.0
2021-09-21 10:20:00,340.79,340.9,339.6,339.78,24499.0,333.4268,333.5345,332.2626,332.4387,24499.0
2021-09-21 10:25:00,339.78,340.19,339.33,340.19,13190.0,332.4387,332.8398,331.9984,332.8398,13190.0
2021-09-21 10:30:00,340.01,340.23,339.6,339.7,11830.0,332.6637,332.8789,332.2626,332.3604,11830.0
2021-09-21 10:35:00,339.6,339.82,339.11,339.63,16932.0,332.2626,332.4778,331.7831,332.2919,16932.0
2021-09-21 10:40:00,339.63,339.8,339.39,339.58,26052.0,332.2919,332.4582,332.0571,332.243,26052.0
2021-09-21 10:45:00,339.57,339.7,338.37,338.37,59288.0,332.2332,332.3604,331.0591,331.0591,59288.0
2021-09-21 10:50:00,338.52,338.58,337.74,337.86,29961.0,331.2059,331.2646,330.4427,330.5601,29961.0
2021-09-21 10:55:00,337.87,338.54,337.87,338.51,12361.0,330.5699,331.2255,330.5699,331.1961,12361.0
2021-09-21 11:00:00,338.39,338.72,337.92,338.71,8511.0,331.0787,331.4016,330.6188,331.3918,8511.0
2021-09-21 11:05:00,338.79,339.45,338.65,339.41,26584.0,331.4701,332.1158,331.3331,332.0767,26584.0
2021-09-21 11:10:00,339.42,339.43,338.95,339.27,14470.0,332.0864,332.0962,331.6266,331.9397,14470.0
2021-09-21 11:15:00,339.24,339.35,338.98,339.19,14067.0,331.9103,332.018,331.6559,331.8614,14067.0
2021-09-21 11:20:00,339.21,339.24,338.64,338.82,27871.0,331.881,331.9103,331.3233,331.4994,27871.0
2021-09-21 11:25:00,338.82,339.14,338.61,338.61,28245.0,331.4994,331.8125,331.2939,331.2939,28245.0
2021-09-21 11:30:00,338.9,340.98,338.86,340.98,15414.0,331.5777,333.6127,331.5385,333.6127,15414.0
2021-09-21 11:35:00,341.0,341.42,340.59,340.69,24819.0,333.6323,334.0432,333.2312,333.329,24819.0
2021-09-21 11:40:00,340.62,341.05,340.55,340.95,9041.0,333.2605,333.6812,333.192,333.5834,9041.0
2021-09-21 11:45:00,341.0,341.4,340.85,341.3,8691.0,333.6323,334.0237,333.4855,333.9258,8691.0
2021-09-21 11:50:00,341.24,341.39,341.23,341.32,7134.0,333.8671,334.0139,333.8573,333.9454,7134.0
2021-09-21 11:55:00,341.35,341.6,341.28,341.29,10793.0,333.9747,334.2193,333.9063,333.916,10793.0
2021-09-21 12:00:00,341.32,342.28,341.32,342.26,10594.0,333.9454,334.8846,333.9454,334.8651,10594.0
2021-09-21 12:05:00,342.23,342.5,342.1,342.44,18140.0,334.8357,335.0999,334.7085,335.0412,18140.0
2021-09-21 12:10:00,342.44,342.68,342.29,342.6,15780.0,335.0412,335.276,334.8944,335.1977,15780.0
2021-09-21 12:15:00,342.56,342.62,342.2,342.33,11084.0,335.1586,335.2173,334.8064,334.9336,11084.0
2021-09-21 12:20:00,342.34,342.52,341.49,341.97,28092.0,334.9433,335.1195,334.1117,334.5813,28092.0
2021-09-21 12:25:00,341.98,342.12,341.3,341.36,21906.0,334.5911,334.7281,333.9258,333.9845,21906.0
2021-09-21 12:30:00,341.37,341.43,341.09,341.42,5244.0,333.9943,334.053,333.7204,334.0432,5244.0
2021-09-21 12:35:00,341.36,341.36,341.01,341.08,15117.0,333.9845,333.9845,333.6421,333.7106,15117.0
2021-09-21 12:40:00,341.08,341.09,340.89,340.97,8281.0,333.7106,333.7204,333.5247,333.6029,8281.0
2021-09-21 12:45:00,340.92,341.19,340.87,341.14,5028.0,333.554,333.8182,333.5051,333.7693,5028.0
2021-09-21 12:50:00,341.14,341.14,339.93,340.2,17032.0,333.7693,333.7693,332.5854,332.8496,17032.0
2021-09-21 12:55:00,340.21,340.35,340.07,340.17,7641.0,332.8594,332.9963,332.7224,332.8202,7641.0
2021-09-21 13:00:00,340.09,341.6,339.52,339.73,39905.0,332.742,334.2193,332.1843,332.3897,39905.0
2021-09-21 13:05:00,339.74,339.93,339.48,339.48,11070.0,332.3995,332.5854,332.1451,332.1451,11070.0
2021-09-21 13:10:00,339.45,339.8,339.31,339.78,10788.0,332.1158,332.4582,331.9788,332.4387,10788.0
2021-09-21 13:15:00,339.7,339.81,339.38,339.53,6525.0,332.3604,332.468,332.0473,332.1941,6525.0
2021-09-21 13:20:00,339.47,339.7,338.87,338.87,7638.0,332.1354,332.3604,331.5483,331.5483,7638.0
2021-09-21 13:25:00,338.95,338.98,338.62,338.75,10157.0,331.6266,331.6559,331.3037,331.4309,10157.0
2021-09-21 13:30:00,338.82,338.85,338.59,338.69,8780.0,331.4994,331.5288,331.2744,331.3722,8780.0
2021-09-21 13:35:00,338.72,338.92,338.5,338.92,12390.0,331.4016,331.5972,331.1863,331.5972,12390.0
2021-09-21 13:40:00,338.79,338.99,338.4,338.5,8019.0,331.4701,331.6657,331.0885,331.1863,8019.0
2021-09-21 13:45:00,338.49,338.87,338.4,338.72,10810.0,331.1765,331.5483,331.0885,331.4016,10810.0
2021-09-21 13:50:00,338.79,338.96,337.97,338.09,19228.0,331.4701,331.6364,330.6678,330.7852,19228.0
2021-09-21 13:55:00,338.17,338.3,338.01,338.3,13634.0,330.8634,330.9906,330.7069,330.9906,13634.0
2021-09-21 14:00:00,338.4,339.0,338.4,338.88,13485.0,331.0885,331.6755,331.0885,331.5581,13485.0
2021-09-21 14:05:00,338.75,339.24,338.72,339.13,8598.0,331.4309,331.9103,331.4016,331.8027,8598.0
2021-09-21 14:10:00,339.14,339.15,338.9,339.04,6907.0,331.8125,331.8223,331.5777,331.7146,6907.0
2021-09-21 14:15:00,338.99,339.11,338.65,338.67,13652.0,331.6657,331.7831,331.3331,331.3526,13652.0
2021-09-21 14:20:00,338.69,338.69,338.36,338.56,39405.0,331.3722,331.3722,331.0493,331.245,39405.0
2021-09-21 14:25:00,338.58,338.58,338.0,338.3,10943.0,331.2646,331.2646,330.6971,330.9906,10943.0
2021-09-21 14:30:00,338.32,338.9,338.32,338.85,13458.0,331.0102,331.5777,331.0102,331.5288,13458.0
2021-09-21 14:35:00,338.8,338.92,338.29,338.47,13423.0,331.4798,331.5972,330.9809,331.157,13423.0
2021-09-21 14:40:00,338.47,338.71,338.39,338.44,9510.0,331.157,331.3918,331.0787,331.1276,9510.0
2021-09-21 14:45:00,338.46,338.72,338.35,338.37,18633.0,331.1472,331.4016,331.0396,331.0591,18633.0
2021-09-21 14:50:00,338.46,339.49,338.46,339.09,15567.0,331.1472,332.1549,331.1472,331.7636,15567.0
2021-09-21 14:55:00,339.03,339.12,338.6,338.71,11657.0,331.7049,331.7929,331.2842,331.3918,11657.0
2021-09-21 15:00:00,338.71,339.38,338.71,338.88,14952.0,331.3918,332.0473,331.3918,331.5581,14952.0
2021-09-21 15:05:00,338.88,339.08,338.67,338.82,27908.0,331.5581,331.7538,331.3526,331.4994,27908.0
2021-09-21 15:10:00,338.77,339.07,338.57,339.05,12748.0,331.4505,331.744,331.2548,331.7244,12748.0
2021-09-21 15:15:00,339.05,339.41,338.61,338.64,18870.0,331.7244,332.0767,331.2939,331.3233,18870.0
2021-09-21 15:20:00,338.63,339.06,338.6,338.86,17367.0,331.3135,331.7342,331.2842,331.5385,17367.0
2021-09-21 15:25:00,338.86,339.25,338.73,339.19,16579.0,331.5385,331.9201,331.4113,331.8614,16579.0
2021-09-21 15:30:00,339.19,339.47,339.14,339.34,20849.0,331.8614,332.1354,331.8125,332.0082,20849.0
2021-09-21 15:35:00,339.31,339.38,338.77,338.83,19592.0,331.9788,332.0473,331.4505,331.5092,19592.0
2021-09-21 15:40:00,338.76,339.35,338.72,339.22,21196.0,331.4407,332.018,331.4016,331.8908,21196.0
2021-09-21 15:45:00,339.16,339.16,337.9,337.9,26263.0,331.8321,331.8321,330.5993,330.5993,26263.0
2021-09-21 15:50:00,337.97,338.28,337.87,337.95,69899.0,330.6678,330.9711,330.5699,330.6482,69899.0
2021-09-21 15:55:00,338.0,338.01,337.28,337.31,147640.0,330.6971,330.7069,329.9927,330.022,147640.0
2021-09-22 09:30:00,339.3,340.3,338.54,339.77,78077.0,331.969,332.9474,331.2255,332.4289,78077.0
2021-09-22 09:35:00,339.77,340.5,339.5,339.83,28913.0,332.4289,333.1431,332.1647,332.4876,28913.0
2021-09-22 09:40:00,339.93,339.93,338.82,339.37,27420.0,332.5854,332.5854,331.4994,332.0375,27420.0
2021-09-22 09:45:00,339.38,339.53,339.1,339.49,21301.0,332.0473,332.1941,331.7734,332.1549,21301.0
2021-09-22 09:50:00,339.49,340.36,339.34,340.26,41178.0,332.1549,333.0061,332.0082,332.9083,41178.0
2021-09-22 09:55:00,340.26,341.0,340.17,340.97,20761.0,332.9083,333.6323,332.8202,333.6029,20761.0
2021-09-22 10:00:00,340.94,341.35,340.7,340.95,15098.0,333.5736,333.9747,333.3388,333.5834,15098.0
2021-09-22 10:05:00,340.97,341.59,340.89,341.15,19210.0,333.6029,334.2096,333.5247,333.7791,19210.0
2021-09-22 10:10:00,341.1,341.14,340.62,341.0,17415.0,333.7301,333.7693,333.2605,333.6323,17415.0
2021-09-22 10:15:00,340.95,341.59,340.95,341.58,8086.0,333.5834,334.2096,333.5834,334.1998,8086.0
2021-09-22 10:20:00,341.46,342.3,341.34,342.0,47466.0,334.0824,334.9042,333.965,334.6107,47466.0
2021-09-22 10:25:00,341.96,342.51,341.88,342.0,31070.0,334.5716,335.1097,334.4933,334.6107,31070.0
2021-09-22 10:30:00,342.0,342.44,341.93,342.41,11632.0,334.6107,335.0412,334.5422,335.0118,11632.0
2021-09-22 10:35:00,342.34,342.65,342.26,342.46,12383.0,334.9433,335.2467,334.8651,335.0608,12383.0
2021-09-22 10:40:00,342.43,342.74,341.91,341.93,18684.0,335.0314,335.3347,334.5226,334.5422,18684.0
2021-09-22 10:45:00,341.93,342.23,341.58,342.16,28277.0,334.5422,334.8357,334.1998,334.7672,28277.0
2021-09-22 10:50:00,342.31,342.32,341.62,341.91,11073.0,334.914,334.9238,334.2389,334.5226,11073.0
2021-09-22 10:55:00,341.91,342.54,341.85,342.4,10046.0,334.5226,335.139,334.4639,335.0021,10046.0
2021-09-22 11:00:00,342.36,342.59,341.98,342.2,13084.0,334.9629,335.1879,334.5911,334.8064,13084.0
2021-09-22 11:05:00,342.2,342.29,341.88,341.95,9370.0,334.8064,334.8944,334.4933,334.5618,9370.0
2021-09-22 11:10:00,341.95,342.22,341.73,341.94,19027.0,334.5618,334.8259,334.3465,334.552,19027.0
2021-09-22 11:15:00,341.96,342.43,341.94,342.38,16250.0,334.5716,335.0314,334.552,334.9825,16250.0
2021-09-22 11:20:00,342.38,342.9,342.38,342.68,37126.0,334.9825,335.4913,334.9825,335.276,37126.0
2021-09-22 11:25:00,342.68,343.04,342.51,342.71,23611.0,335.276,335.6282,335.1097,335.3054,23611.0
2021-09-22 11:30:00,342.71,343.22,342.54,343.22,15072.0,335.3054,335.8043,335.139,335.8043,15072.0
2021-09-22 11:35:00,343.18,343.19,342.88,342.93,12297.0,335.7652,335.775,335.4717,335.5206,12297.0
2021-09-22 11:40:00,342.83,343.3,342.83,343.18,8874.0,335.4228,335.8826,335.4228,335.7652,8874.0
2021-09-22 11:45:00,343.22,343.44,343.01,343.13,7197.0,335.8043,336.0196,335.5989,335.7163,7197.0
2021-09-22 11:50:00,343.19,343.87,342.8,342.97,22641.0,335.775,336.4403,335.3934,335.5597,22641.0
2021-09-22 11:55:00,343.06,343.4,342.91,343.15,18631.0,335.6478,335.9804,335.501,335.7358,18631.0
2021-09-22 12:00:00,343.01,343.16,342.78,342.93,10569.0,335.5989,335.7456,335.3738,335.5206,10569.0
2021-09-22 12:05:00,342.93,343.19,342.71,342.75,10298.0,335.5206,335.775,335.3054,335.3445,10298.0
2021-09-22 12:10:00,342.92,342.93,342.71,342.93,15611.0,335.5108,335.5206,335.3054,335.5206,15611.0
2021-09-22 12:15:00,342.92,342.92,342.51,342.54,20961.0,335.5108,335.5108,335.1097,335.139,20961.0
2021-09-22 12:20:00,342.55,342.83,342.49,342.73,5963.0,335.1488,335.4228,335.0901,335.3249,5963.0
2021-09-22 12:25:00,342.71,342.82,342.47,342.59,8838.0,335.3054,335.413,335.0705,335.1879,8838.0
2021-09-22 12:30:00,342.71,342.75,342.46,342.46,5626.0,335.3054,335.3445,335.0608,335.0608,5626.0
2021-09-22 12:35:00,342.41,342.57,342.3,342.57,7470.0,335.0118,335.1684,334.9042,335.1684,7470.0
2021-09-22 12:40:00,342.64,342.67,342.5,342.66,13604.0,335.2369,335.2662,335.0999,335.2564,13604.0
2021-09-22 12:45:00,342.66,342.81,342.63,342.81,15463.0,335.2564,335.4032,335.2271,335.4032,15463.0
2021-09-22 12:50:00,342.8,342.83,342.27,342.3,10782.0,335.3934,335.4228,334.8749,334.9042,10782.0
2021-09-22 12:55:00,342.25,342.4,342.14,342.31,7366.0,334.8553,335.0021,334.7477,334.914,7366.0
2021-09-22 13:00:00,342.26,342.37,342.09,342.24,5824.0,334.8651,334.9727,334.6988,334.8455,5824.0
2021-09-22 13:05:00,342.24,342.35,342.06,342.07,19195.0,334.8455,334.9531,334.6694,334.6792,19195.0
2021-09-22 13:10:00,342.07,342.12,341.83,341.97,12012.0,334.6792,334.7281,334.4444,334.5813,12012.0
2021-09-22 13:15:00,341.94,342.52,341.7,342.31,28643.0,334.552,335.1195,334.3172,334.914,28643.0
2021-09-22 13:20:00,342.37,342.74,342.36,342.71,10343.0,334.9727,335.3347,334.9629,335.3054,10343.0
2021-09-22 13:25:00,342.66,342.89,342.62,342.68,8241.0,335.2564,335.4815,335.2173,335.276,8241.0
2021-09-22 13:30:00,342.52,342.83,342.49,342.69,5161.0,335.1195,335.4228,335.0901,335.2858,5161.0
2021-09-22 13:35:00,342.69,342.79,342.52,342.6,6645.0,335.2858,335.3836,335.1195,335.1977,6645.0
2021-09-22 13:40:00,342.56,342.57,342.3,342.54,9209.0,335.1586,335.1684,334.9042,335.139,9209.0
2021-09-22 13:45:00,342.5,342.56,342.1,342.12,6204.0,335.0999,335.1586,334.7085,334.7281,6204.0
2021-09-22 13:50:00,342.15,342.15,341.77,341.94,9609.0,334.7575,334.7575,334.3857,334.552,9609.0
2021-09-22 13:55:00,341.86,342.23,341.66,342.03,28058.0,334.4737,334.8357,334.278,334.64,28058.0
2021-09-22 14:00:00,342.03,342.91,341.03,342.82,38648.0,334.64,335.501,333.6617,335.413,38648.0
2021-09-22 14:05:00,342.73,342.99,341.94,342.27,25451.0,335.3249,335.5793,334.552,334.8749,25451.0
2021-09-22 14:10:00,342.28,343.1,342.28,343.1,10870.0,334.8846,335.6869,334.8846,335.6869,10870.0
2021-09-22 14:15:00,343.17,343.57,342.96,342.96,44625.0,335.7554,336.1468,335.55,335.55,44625.0
2021-09-22 14:20:00,342.98,343.16,342.38,342.57,16864.0,335.5695,335.7456,334.9825,335.1684,16864.0
2021-09-22 14:25:00,342.54,342.83,342.4,342.7,11142.0,335.139,335.4228,335.0021,335.2956,11142.0
2021-09-22 14:30:00,342.78,343.08,342.4,342.88,23086.0,335.3738,335.6674,335.0021,335.4717,23086.0
2021-09-22 14:35:00,342.86,343.19,342.32,342.32,26408.0,335.4521,335.775,334.9238,334.9238,26408.0
2021-09-22 14:40:00,342.28,342.87,341.94,342.55,31071.0,334.8846,335.4619,334.552,335.1488,31071.0
2021-09-22 14:45:00,342.55,342.62,341.79,341.92,56945.0,335.1488,335.2173,334.4052,334.5324,56945.0
2021-09-22 14:50:00,341.92,342.46,341.19,342.32,34777.0,334.5324,335.0608,333.8182,334.9238,34777.0
2021-09-22 14:55:00,342.38,342.49,341.99,342.24,26226.0,334.9825,335.0901,334.6009,334.8455,26226.0
2021-09-22 15:00:00,342.08,342.34,341.84,342.11,11398.0,334.689,334.9433,334.4542,334.7183,11398.0
2021-09-22 15:05:00,342.1,342.3,341.74,342.25,17590.0,334.7085,334.9042,334.3563,334.8553,17590.0
2021-09-22 15:10:00,342.3,343.39,342.2,343.1,35051.0,334.9042,335.9707,334.8064,335.6869,35051.0
2021-09-22 15:15:00,343.08,343.54,343.0,343.49,18719.0,335.6674,336.1174,335.5891,336.0685,18719.0
2021-09-22 15:20:00,343.47,343.66,343.22,343.35,20788.0,336.0489,336.2348,335.8043,335.9315,20788.0
2021-09-22 15:25:00,343.44,343.44,342.93,343.04,9552.0,336.0196,336.0196,335.5206,335.6282,9552.0
2021-09-22 15:30:00,342.99,342.99,342.2,342.59,24171.0,335.5793,335.5793,334.8064,335.1879,24171.0
2021-09-22 15:35:00,342.58,343.28,342.52,343.28,21314.0,335.1782,335.863,335.1195,335.863,21314.0
2021-09-22 15:40:00,343.29,343.33,342.71,342.77,52248.0,335.8728,335.912,335.3054,335.3641,52248.0
2021-09-22 15:45:00,342.72,343.22,342.62,342.76,45794.0,335.3151,335.8043,335.2173,335.3543,45794.0
2021-09-22 15:50:00,342.65,343.44,342.64,343.08,67369.0,335.2467,336.0196,335.2369,335.6674,67369.0
2021-09-22 15:55:00,343.06,343.43,342.8,343.42,207245.0,335.6478,336.0098,335.3934,336.0,207245.0
2021-09-23 09:30:00,345.74,347.0,345.45,345.84,129902.0,338.2699,339.5027,337.9862,338.3677,129902.0
2021-09-23 09:35:00,345.86,347.0,345.2,346.64,63765.0,338.3873,339.5027,337.7416,339.1504,63765.0
2021-09-23 09:40:00,346.82,347.9,346.59,347.88,103085.0,339.3266,340.3832,339.1015,340.3637,103085.0
2021-09-23 09:45:00,347.84,348.69,347.77,348.68,83499.0,340.3245,341.1562,340.256,341.1464,83499.0
2021-09-23 09:50:00,348.68,349.29,347.71,347.82,50782.0,341.1464,341.7432,340.1973,340.3049,50782.0
2021-09-23 09:55:00,348.0,348.4,347.54,347.83,46360.0,340.4811,340.8724,340.031,340.3147,46360.0
2021-09-23 10:00:00,347.85,348.6,347.74,348.39,46931.0,340.3343,341.0681,340.2267,340.8626,46931.0
2021-09-23 10:05:00,348.52,348.6,347.92,348.29,20223.0,340.9898,341.0681,340.4028,340.7648,20223.0
2021-09-23 10:10:00,348.25,348.41,347.88,348.23,19477.0,340.7257,340.8822,340.3637,340.7061,19477.0
2021-09-23 10:15:00,348.26,348.6,348.0,348.34,24147.0,340.7354,341.0681,340.4811,340.8137,24147.0
2021-09-23 10:20:00,348.39,349.45,348.32,349.45,53905.0,340.8626,341.8997,340.7941,341.8997,53905.0
2021-09-23 10:25:00,349.39,349.5,349.0,349.23,25414.0,341.841,341.9486,341.4595,341.6845,25414.0
2021-09-23 10:30:00,349.27,349.5,348.91,349.29,102872.0,341.7236,341.9486,341.3714,341.7432,102872.0
2021-09-23 10:35:00,349.27,349.3,348.78,349.11,48047.0,341.7236,341.753,341.2442,341.5671,48047.0
2021-09-23 10:40:00,349.14,350.78,349.1,350.58,243148.0,341.5964,343.201,341.5573,343.0053,243148.0
2021-09-23 10:45:00,350.55,351.15,350.44,350.83,45939.0,342.976,343.563,342.8683,343.2499,45939.0
2021-09-23 10:50:00,350.93,351.25,350.78,351.16,75241.0,343.3478,343.6608,343.201,343.5728,75241.0
2021-09-23 10:55:00,351.16,351.95,351.12,351.7,46612.0,343.5728,344.3457,343.5336,344.1011,46612.0
2021-09-23 11:00:00,351.66,351.74,351.12,351.58,18658.0,344.062,344.1403,343.5336,343.9837,18658.0
2021-09-23 11:05:00,351.54,352.0,351.43,351.59,57098.0,343.9446,344.3946,343.8369,343.9935,57098.0
2021-09-23 11:10:00,351.71,352.4,351.53,352.19,90131.0,344.1109,344.786,343.9348,344.5805,90131.0
2021-09-23 11:15:00,352.31,352.45,352.02,352.29,54793.0,344.6979,344.8349,344.4142,344.6784,54793.0
2021-09-23 11:20:00,352.33,352.6,352.2,352.37,48126.0,344.7175,344.9817,344.5903,344.7566,48126.0
2021-09-23 11:25:00,352.39,352.42,351.98,352.28,15554.0,344.7762,344.8056,344.3751,344.6686,15554.0
2021-09-23 11:30:00,352.34,352.74,352.21,352.5,52944.0,344.7273,345.1186,344.6001,344.8838,52944.0
2021-09-23 11:35:00,352.4,353.34,352.23,353.28,20115.0,344.786,345.7057,344.6197,345.647,20115.0
2021-09-23 11:40:00,353.32,353.33,352.86,353.01,26223.0,345.6861,345.6959,345.2361,345.3828,26223.0
2021-09-23 11:45:00,352.88,353.04,352.6,352.95,18431.0,345.2556,345.4122,344.9817,345.3241,18431.0
2021-09-23 11:50:00,353.02,353.02,352.52,352.72,18167.0,345.3926,345.3926,344.9034,345.0991,18167.0
2021-09-23 11:55:00,352.77,353.19,352.71,353.18,19385.0,345.148,345.5589,345.0893,345.5491,19385.0
2021-09-23 12:00:00,353.1,353.54,352.34,352.9,41005.0,345.4709,345.9014,344.7273,345.2752,41005.0
2021-09-23 12:05:00,352.9,353.03,352.7,352.83,10741.0,345.2752,345.4024,345.0795,345.2067,10741.0
2021-09-23 12:10:00,352.84,353.05,352.66,352.86,15481.0,345.2165,345.4219,345.0404,345.2361,15481.0
2021-09-23 12:15:00,352.86,353.19,352.68,353.01,22746.0,345.2361,345.5589,345.0599,345.3828,22746.0
2021-09-23 12:20:00,353.02,353.2,352.99,353.0,11809.0,345.3926,345.5687,345.3632,345.373,11809.0
2021-09-23 12:25:00,352.95,353.23,352.77,353.01,26337.0,345.3241,345.5981,345.148,345.3828,26337.0
2021-09-23 12:30:00,353.04,353.44,353.04,353.44,28182.0,345.4122,345.8035,345.4122,345.8035,28182.0
2021-09-23 12:35:00,353.44,353.49,353.19,353.2,14036.0,345.8035,345.8524,345.5589,345.5687,14036.0
2021-09-23 12:40:00,353.18,353.48,353.17,353.42,12564.0,345.5491,345.8427,345.5394,345.784,12564.0
2021-09-23 12:45:00,353.42,353.62,353.29,353.47,12767.0,345.784,345.9796,345.6568,345.8329,12767.0
2021-09-23 12:50:00,353.45,353.57,353.31,353.31,16391.0,345.8133,345.9307,345.6763,345.6763,16391.0
2021-09-23 12:55:00,353.38,353.44,353.0,353.19,11578.0,345.7448,345.8035,345.373,345.5589,11578.0
2021-09-23 13:00:00,353.17,353.41,353.08,353.38,7911.0,345.5394,345.7742,345.4513,345.7448,7911.0
2021-09-23 13:05:00,353.33,353.97,353.32,353.95,35503.0,345.6959,346.3221,345.6861,346.3025,35503.0
2021-09-23 13:10:00,353.94,353.94,353.6,353.6,18610.0,346.2927,346.2927,345.9601,345.9601,18610.0
2021-09-23 13:15:00,353.62,353.96,353.61,353.74,30382.0,345.9796,346.3123,345.9698,346.097,30382.0
2021-09-23 13:20:00,353.76,353.95,353.66,353.85,23316.0,346.1166,346.3025,346.0188,346.2047,23316.0
2021-09-23 13:25:00,353.83,353.89,353.66,353.84,16971.0,346.1851,346.2438,346.0188,346.1949,16971.0
2021-09-23 13:30:00,353.85,353.97,353.75,353.9,10206.0,346.2047,346.3221,346.1068,346.2536,10206.0
2021-09-23 13:35:00,353.96,354.38,353.82,354.26,34661.0,346.3123,346.7232,346.1753,346.6058,34661.0
2021-09-23 13:40:00,354.2,354.2,353.95,354.01,11795.0,346.5471,346.5471,346.3025,346.3612,11795.0
2021-09-23 13:45:00,354.04,354.34,354.03,354.34,24222.0,346.3906,346.6841,346.3808,346.6841,24222.0
2021-09-23 13:50:00,354.34,354.64,354.28,354.36,19394.0,346.6841,346.9776,346.6254,346.7036,19394.0
2021-09-23 13:55:00,354.37,354.41,354.26,354.38,16624.0,346.7134,346.7526,346.6058,346.7232,16624.0
2021-09-23 14:00:00,354.33,354.44,354.22,354.26,21461.0,346.6743,346.7819,346.5667,346.6058,21461.0
2021-09-23 14:05:00,354.24,354.33,354.23,354.3,15812.0,346.5862,346.6743,346.5765,346.6449,15812.0
2021-09-23 14:10:00,354.31,354.54,354.28,354.42,15015.0,346.6547,346.8798,346.6254,346.7623,15015.0
2021-09-23 14:15:00,354.46,354.47,354.14,354.22,25051.0,346.8015,346.8113,346.4884,346.5667,25051.0
2021-09-23 14:20:00,354.21,354.58,354.15,354.54,24165.0,346.5569,346.9189,346.4982,346.8798,24165.0
2021-09-23 14:25:00,354.49,354.5,354.13,354.26,16463.0,346.8308,346.8406,346.4786,346.6058,16463.0
2021-09-23 14:30:00,354.27,354.41,354.1,354.13,19073.0,346.6156,346.7526,346.4493,346.4786,19073.0
2021-09-23 14:35:00,354.01,354.14,353.94,354.11,14656.0,346.3612,346.4884,346.2927,346.459,14656.0
2021-09-23 14:40:00,354.11,354.13,353.78,353.8,13734.0,346.459,346.4786,346.1362,346.1557,13734.0
2021-09-23 14:45:00,353.81,353.95,353.69,353.77,20272.0,346.1655,346.3025,346.0481,346.1264,20272.0
2021-09-23 14:50:00,353.79,354.0,353.65,353.65,20900.0,346.146,346.3514,346.009,346.009,20900.0
2021-09-23 14:55:00,353.73,354.3,353.7,354.3,22013.0,346.0873,346.6449,346.0579,346.6449,22013.0
2021-09-23 15:00:00,354.33,354.79,354.02,354.13,28393.0,346.6743,347.1244,346.371,346.4786,28393.0
2021-09-23 15:05:00,354.1,354.11,353.9,353.97,21180.0,346.4493,346.459,346.2536,346.3221,21180.0
2021-09-23 15:10:00,353.96,354.12,353.88,354.01,43950.0,346.3123,346.4688,346.234,346.3612,43950.0
2021-09-23 15:15:00,354.03,354.11,353.93,354.01,12593.0,346.3808,346.459,346.2829,346.3612,12593.0
2021-09-23 15:20:00,354.04,354.45,354.0,354.42,24026.0,346.3906,346.7917,346.3514,346.7623,24026.0
2021-09-23 15:25:00,354.45,354.5,353.97,354.02,16436.0,346.7917,346.8406,346.3221,346.371,16436.0
2021-09-23 15:30:00,354.05,354.34,353.94,354.23,28761.0,346.4003,346.6841,346.2927,346.5765,28761.0
2021-09-23 15:35:00,354.24,354.38,353.89,354.0,29037.0,346.5862,346.7232,346.2438,346.3514,29037.0
2021-09-23 15:40:00,353.98,353.98,353.53,353.93,33453.0,346.3319,346.3319,345.8916,346.2829,33453.0
2021-09-23 15:45:00,353.96,354.05,353.38,353.93,53918.0,346.3123,346.4003,345.7448,346.2829,53918.0
2021-09-23 15:50:00,353.91,354.2,353.49,354.15,62736.0,346.2634,346.5471,345.8524,346.4982,62736.0
2021-09-23 15:55:00,354.16,354.4,353.75,354.12,135657.0,346.508,346.7428,346.1068,346.4688,135657.0
2021-09-24 09:30:00,354.03,354.03,352.76,353.45,93442.0,346.3808,346.3808,345.1382,345.8133,93442.0
2021-09-24 09:35:00,353.46,355.66,353.46,355.36,37244.0,345.8231,347.9756,345.8231,347.682,37244.0
2021-09-24 09:40:00,355.48,356.58,355.43,356.42,27259.0,347.7994,348.8757,347.7505,348.7191,27259.0
2021-09-24 09:45:00,356.5,356.78,354.83,355.08,27073.0,348.7974,349.0714,347.1635,347.4081,27073.0
2021-09-24 09:50:00,355.19,356.48,355.17,356.33,27260.0,347.5157,348.7778,347.4961,348.6311,27260.0
2021-09-24 09:55:00,356.29,357.37,356.26,357.05,40430.0,348.5919,349.6486,348.5626,349.3355,40430.0
2021-09-24 10:00:00,357.09,357.3,356.44,356.44,25115.0,349.3747,349.5801,348.7387,348.7387,25115.0
2021-09-24 10:05:00,356.52,356.52,355.81,356.37,20660.0,348.817,348.817,348.1223,348.6702,20660.0
2021-09-24 10:10:00,356.23,356.37,355.86,356.08,13229.0,348.5332,348.6702,348.1712,348.3865,13229.0
2021-09-24 10:15:00,356.13,356.75,356.08,356.48,20630.0,348.4354,349.042,348.3865,348.7778,20630.0
2021-09-24 10:20:00,356.44,356.84,356.17,356.84,15370.0,348.7387,349.1301,348.4745,349.1301,15370.0
2021-09-24 10:25:00,356.8,356.83,355.63,355.88,35237.0,349.0909,349.1203,347.9462,348.1908,35237.0
2021-09-24 10:30:00,355.81,356.16,355.72,356.13,52072.0,348.1223,348.4648,348.0343,348.4354,52072.0
2021-09-24 10:35:00,356.08,356.2,355.93,356.04,48355.0,348.3865,348.5039,348.2397,348.3473,48355.0
2021-09-24 10:40:00,356.08,356.13,355.36,355.36,61165.0,348.3865,348.4354,347.682,347.682,61165.0
2021-09-24 10:45:00,355.43,356.1,355.21,355.87,36704.0,347.7505,348.406,347.5353,348.181,36704.0
2021-09-24 10:50:00,355.79,355.94,355.38,355.55,13498.0,348.1027,348.2495,347.7016,347.8679,13498.0
2021-09-24 10:55:00,355.6,355.96,355.55,355.81,12849.0,347.9169,348.2691,347.8679,348.1223,12849.0
2021-09-24 11:00:00,355.81,356.6,355.81,356.6,35881.0,348.1223,348.8952,348.1223,348.8952,35881.0
2021-09-24 11:05:00,356.48,356.89,356.4,356.89,12728.0,348.7778,349.179,348.6996,349.179,12728.0
2021-09-24 11:10:00,356.89,357.03,356.73,356.87,23476.0,349.179,349.316,349.0224,349.1594,23476.0
2021-09-24 11:15:00,356.9,357.32,356.66,357.17,23039.0,349.1888,349.5997,348.9539,349.4529,23039.0
2021-09-24 11:20:00,357.17,357.5,356.87,357.22,17797.0,349.4529,349.7758,349.1594,349.5018,17797.0
2021-09-24 11:25:00,357.21,357.23,356.72,357.11,21865.0,349.4921,349.5116,349.0127,349.3942,21865.0
2021-09-24 11:30:00,357.15,357.6,357.1,357.1,13168.0,349.4334,349.8736,349.3844,349.3844,13168.0
2021-09-24 11:35:00,357.02,357.33,356.95,357.21,12146.0,349.3062,349.6095,349.2377,349.4921,12146.0
2021-09-24 11:40:00,357.21,357.32,357.0,357.31,12215.0,349.4921,349.5997,349.2866,349.5899,12215.0
2021-09-24 11:45:00,357.32,358.08,357.32,357.97,33342.0,349.5997,350.3433,349.5997,350.2356,33342.0
2021-09-24 11:50:00,358.0,358.43,357.9,358.42,23235.0,350.265,350.6857,350.1672,350.6759,23235.0
2021-09-24 11:55:00,358.41,358.55,358.25,358.34,22575.0,350.6661,350.8031,350.5096,350.5977,22575.0
2021-09-24 12:00:00,358.37,358.49,358.23,358.39,17317.0,350.627,350.7444,350.49,350.6466,17317.0
2021-09-24 12:05:00,358.44,358.66,358.43,358.52,13987.0,350.6955,350.9107,350.6857,350.7738,13987.0
2021-09-24 12:10:00,358.55,358.59,358.4,358.58,11921.0,350.8031,350.8422,350.6564,350.8325,11921.0
2021-09-24 12:15:00,358.51,358.83,358.47,358.81,20173.0,350.764,351.0771,350.7248,351.0575,20173.0
2021-09-24 12:20:00,358.84,359.13,358.73,358.9,34692.0,351.0868,351.3706,350.9792,351.1456,34692.0
2021-09-24 12:25:00,358.89,359.06,358.75,358.81,26970.0,351.1358,351.3021,350.9988,351.0575,26970.0
2021-09-24 12:30:00,358.87,358.94,358.62,358.89,20547.0,351.1162,351.1847,350.8716,351.1358,20547.0
2021-09-24 12:35:00,358.9,359.27,358.89,359.07,29239.0,351.1456,351.5076,351.1358,351.3119,29239.0
2021-09-24 12:40:00,359.07,359.32,359.07,359.14,14424.0,351.3119,351.5565,351.3119,351.3804,14424.0
2021-09-24 12:45:00,359.14,359.18,358.85,358.9,12663.0,351.3804,351.4195,351.0966,351.1456,12663.0
2021-09-24 12:50:00,358.85,359.04,358.85,358.85,17732.0,351.0966,351.2825,351.0966,351.0966,17732.0
2021-09-24 12:55:00,358.86,358.91,358.79,358.82,14386.0,351.1064,351.1553,351.0379,351.0673,14386.0
2021-09-24 13:00:00,358.83,359.2,358.63,359.06,19760.0,351.0771,351.4391,350.8814,351.3021,19760.0
2021-09-24 13:05:00,359.06,359.25,358.99,359.24,14199.0,351.3021,351.488,351.2336,351.4782,14199.0
2021-09-24 13:10:00,359.22,359.33,358.94,359.03,20247.0,351.4586,351.5663,351.1847,351.2727,20247.0
2021-09-24 13:15:00,359.02,359.14,358.89,359.14,14523.0,351.263,351.3804,351.1358,351.3804,14523.0
2021-09-24 13:20:00,359.14,359.43,359.08,359.35,11785.0,351.3804,351.6641,351.3217,351.5858,11785.0
2021-09-24 13:25:00,359.3,359.75,359.26,359.75,20082.0,351.5369,351.9772,351.4978,351.9772,20082.0
2021-09-24 13:30:00,359.69,359.79,359.41,359.66,24540.0,351.9185,352.0163,351.6445,351.8891,24540.0
2021-09-24 13:35:00,359.62,359.85,359.55,359.78,21762.0,351.85,352.075,351.7815,352.0065,21762.0
2021-09-24 13:40:00,359.75,359.9,359.65,359.84,23539.0,351.9772,352.1239,351.8793,352.0652,23539.0
2021-09-24 13:45:00,359.78,359.93,359.7,359.82,21460.0,352.0065,352.1533,351.9283,352.0457,21460.0
2021-09-24 13:50:00,359.81,359.92,359.66,359.66,34577.0,352.0359,352.1435,351.8891,351.8891,34577.0
2021-09-24 13:55:00,359.67,359.67,359.38,359.57,29120.0,351.8989,351.8989,351.6152,351.8011,29120.0
2021-09-24 14:00:00,359.5,359.8,359.5,359.8,21775.0,351.7326,352.0261,351.7326,352.0261,21775.0
2021-09-24 14:05:00,359.77,359.83,359.23,359.24,27111.0,351.9968,352.0555,351.4684,351.4782,27111.0
2021-09-24 14:10:00,359.24,359.35,358.98,359.0,15746.0,351.4782,351.5858,351.2238,351.2434,15746.0
2021-09-24 14:15:00,359.0,359.12,358.72,358.72,8893.0,351.2434,351.3608,350.9694,350.9694,8893.0
2021-09-24 14:20:00,358.75,358.76,358.24,358.24,7093.0,350.9988,351.0086,350.4998,350.4998,7093.0
2021-09-24 14:25:00,358.2,358.4,358.08,358.4,8369.0,350.4607,350.6564,350.3433,350.6564,8369.0
2021-09-24 14:30:00,358.43,358.43,357.87,357.87,15259.0,350.6857,350.6857,350.1378,350.1378,15259.0
2021-09-24 14:35:00,357.91,358.07,357.78,357.99,13215.0,350.1769,350.3335,350.0498,350.2552,13215.0
2021-09-24 14:40:00,358.15,358.19,357.92,358.13,10284.0,350.4118,350.4509,350.1867,350.3922,10284.0
2021-09-24 14:45:00,358.08,358.24,357.94,358.2,14580.0,350.3433,350.4998,350.2063,350.4607,14580.0
2021-09-24 14:50:00,358.18,358.26,357.99,358.15,5231.0,350.4411,350.5194,350.2552,350.4118,5231.0
2021-09-24 14:55:00,358.09,358.35,358.04,358.26,8300.0,350.3531,350.6074,350.3041,350.5194,8300.0
2021-09-24 15:00:00,358.33,358.33,358.0,358.02,19504.0,350.5879,350.5879,350.265,350.2846,19504.0
2021-09-24 15:05:00,358.01,358.01,357.65,357.75,14392.0,350.2748,350.2748,349.9226,350.0204,14392.0
2021-09-24 15:10:00,357.73,357.97,357.46,357.97,12975.0,350.0008,350.2356,349.7367,350.2356,12975.0
2021-09-24 15:15:00,357.91,358.24,357.89,357.96,12399.0,350.1769,350.4998,350.1574,350.2259,12399.0
2021-09-24 15:20:00,357.94,358.43,357.85,358.31,10292.0,350.2063,350.6857,350.1182,350.5683,10292.0
2021-09-24 15:25:00,358.29,358.32,358.0,358.14,8321.0,350.5487,350.5781,350.265,350.402,8321.0
2021-09-24 15:30:00,358.13,358.24,357.93,357.93,21482.0,350.3922,350.4998,350.1965,350.1965,21482.0
2021-09-24 15:35:00,357.92,358.1,357.68,358.09,17156.0,350.1867,350.3628,349.9519,350.3531,17156.0
2021-09-24 15:40:00,358.18,358.7,358.11,358.65,28759.0,350.4411,350.9499,350.3726,350.901,28759.0
2021-09-24 15:45:00,358.61,358.9,358.39,358.5,24406.0,350.8618,351.1456,350.6466,350.7542,24406.0
2021-09-24 15:50:00,358.38,358.7,358.25,358.46,45405.0,350.6368,350.9499,350.5096,350.7151,45405.0
2021-09-24 15:55:00,358.47,358.51,357.95,358.04,111751.0,350.7248,350.764,350.2161,350.3041,111751.0
2021-09-27 09:30:00,357.05,358.03,355.75,357.99,122400.0,349.3355,350.2943,348.0636,350.2552,122400.0
2021-09-27 09:35:00,357.8,358.12,356.82,357.64,38999.0,350.0693,350.3824,349.1105,349.9128,38999.0
2021-09-27 09:40:00,357.42,357.91,356.98,357.77,31556.0,349.6975,350.1769,349.267,350.04,31556.0
2021-09-27 09:45:00,357.77,359.38,357.72,359.21,27064.0,350.04,351.6152,349.991,351.4489,27064.0
2021-09-27 09:50:00,359.21,359.21,358.35,358.4,21329.0,351.4489,351.4489,350.6074,350.6564,21329.0
2021-09-27 09:55:00,358.45,359.73,358.45,359.71,37810.0,350.7053,351.9576,350.7053,351.9381,37810.0
2021-09-27 10:00:00,359.6,360.7,359.29,360.24,57813.0,351.8304,352.9067,351.5271,352.4566,57813.0
2021-09-27 10:05:00,360.23,361.52,360.17,361.44,37454.0,352.4468,353.7089,352.3881,353.6307,37454.0
2021-09-27 10:10:00,361.29,362.19,360.92,362.1,41742.0,353.4839,354.3645,353.1219,354.2764,41742.0
2021-09-27 10:15:00,362.19,362.59,361.9,362.09,24912.0,354.3645,354.7558,354.0807,354.2666,24912.0
2021-09-27 10:20:00,362.09,362.17,361.74,362.06,39016.0,354.2666,354.3449,353.9242,354.2373,39016.0
2021-09-27 10:25:00,362.06,362.09,361.79,361.97,56944.0,354.2373,354.2666,353.9731,354.1492,56944.0
2021-09-27 10:30:00,361.94,362.5,361.9,361.94,34351.0,354.1199,354.6678,354.0807,354.1199,34351.0
2021-09-27 10:35:00,362.0,362.01,360.64,360.67,36631.0,354.1786,354.1884,352.848,352.8773,36631.0
2021-09-27 10:40:00,360.72,361.06,360.14,360.21,32726.0,352.9262,353.2589,352.3588,352.4272,32726.0
2021-09-27 10:45:00,360.21,360.45,359.61,359.93,40685.0,352.4272,352.6621,351.8402,352.1533,40685.0
2021-09-27 10:50:00,359.79,359.93,358.45,358.81,28638.0,352.0163,352.1533,350.7053,351.0575,28638.0
2021-09-27 10:55:00,358.9,358.9,358.07,358.58,48714.0,351.1456,351.1456,350.3335,350.8325,48714.0
2021-09-27 11:00:00,358.51,358.68,358.07,358.58,39343.0,350.764,350.9303,350.3335,350.8325,39343.0
2021-09-27 11:05:00,358.55,358.55,357.67,357.89,54293.0,350.8031,350.8031,349.9421,350.1574,54293.0
2021-09-27 11:10:00,357.87,358.14,357.71,357.95,43570.0,350.1378,350.402,349.9813,350.2161,43570.0
2021-09-27 11:15:00,357.9,357.91,356.89,356.9,35538.0,350.1672,350.1769,349.179,349.1888,35538.0
2021-09-27 11:20:00,356.93,357.03,356.62,357.02,24795.0,349.2181,349.316,348.9148,349.3062,24795.0
2021-09-27 11:25:00,357.0,357.0,356.12,356.47,31800.0,349.2866,349.2866,348.4256,348.7681,31800.0
2021-09-27 11:30:00,356.39,356.48,355.86,356.39,21450.0,348.6898,348.7778,348.1712,348.6898,21450.0
2021-09-27 11:35:00,356.4,357.18,355.9,356.29,28401.0,348.6996,349.4627,348.2104,348.5919,28401.0
2021-09-27 11:40:00,356.27,356.27,355.38,355.5,19156.0,348.5724,348.5724,347.7016,347.819,19156.0
2021-09-27 11:45:00,355.53,356.71,355.16,356.63,34644.0,347.8484,349.0029,347.4864,348.9246,34644.0
2021-09-27 11:50:00,356.65,356.65,355.37,355.54,49735.0,348.9442,348.9442,347.6918,347.8581,49735.0
2021-09-27 11:55:00,355.45,355.75,355.35,355.56,27436.0,347.7701,348.0636,347.6723,347.8777,27436.0
2021-09-27 12:00:00,355.55,355.96,355.19,355.94,17932.0,347.8679,348.2691,347.5157,348.2495,17932.0
2021-09-27 12:05:00,355.93,356.51,355.93,356.38,14742.0,348.2397,348.8072,348.2397,348.68,14742.0
2021-09-27 12:10:00,356.35,356.68,356.35,356.68,21609.0,348.6506,348.9735,348.6506,348.9735,21609.0
2021-09-27 12:15:00,356.59,356.95,356.59,356.69,18209.0,348.8855,349.2377,348.8855,348.9833,18209.0
2021-09-27 12:20:00,356.66,357.03,356.54,356.95,14377.0,348.9539,349.316,348.8365,349.2377,14377.0
2021-09-27 12:25:00,356.96,357.23,356.89,356.99,10388.0,349.2475,349.5116,349.179,349.2768,10388.0
2021-09-27 12:30:00,357.04,357.07,356.5,356.5,28490.0,349.3257,349.3551,348.7974,348.7974,28490.0
2021-09-27 12:35:00,356.48,356.83,356.33,356.45,17704.0,348.7778,349.1203,348.6311,348.7485,17704.0
2021-09-27 12:40:00,356.4,356.81,356.38,356.76,5313.0,348.6996,349.1007,348.68,349.0518,5313.0
2021-09-27 12:45:00,356.68,356.68,356.3,356.34,5420.0,348.9735,348.9735,348.6017,348.6409,5420.0
2021-09-27 12:50:00,356.42,356.42,356.18,356.23,6033.0,348.7191,348.7191,348.4843,348.5332,6033.0
2021-09-27 12:55:00,356.28,356.39,356.1,356.39,8310.0,348.5822,348.6898,348.406,348.6898,8310.0
2021-09-27 13:00:00,356.29,356.6,356.28,356.5,6015.0,348.5919,348.8952,348.5822,348.7974,6015.0
2021-09-27 13:05:00,356.53,356.89,356.53,356.83,8698.0,348.8268,349.179,348.8268,349.1203,8698.0
2021-09-27 13:10:00,356.82,356.9,356.49,356.87,7219.0,349.1105,349.1888,348.7876,349.1594,7219.0
2021-09-27 13:15:00,356.86,357.2,356.83,357.13,5292.0,349.1496,349.4823,349.1203,349.4138,5292.0
2021-09-27 13:20:00,357.09,357.25,357.01,357.21,12161.0,349.3747,349.5312,349.2964,349.4921,12161.0
2021-09-27 13:25:00,357.22,357.67,357.21,357.67,22515.0,349.5018,349.9421,349.4921,349.9421,22515.0
2021-09-27 13:30:00,357.61,357.7,357.47,357.57,6441.0,349.8834,349.9715,349.7464,349.8443,6441.0
2021-09-27 13:35:00,357.62,357.98,357.42,357.94,14352.0,349.8932,350.2454,349.6975,350.2063,14352.0
2021-09-27 13:40:00,357.93,358.7,357.93,358.14,27260.0,350.1965,350.9499,350.1965,350.402,27260.0
2021-09-27 13:45:00,358.16,358.61,358.04,358.48,21766.0,350.4215,350.8618,350.3041,350.7346,21766.0
2021-09-27 13:50:00,358.48,358.7,358.24,358.43,8030.0,350.7346,350.9499,350.4998,350.6857,8030.0
2021-09-27 13:55:00,358.47,358.69,358.38,358.69,17097.0,350.7248,350.9401,350.6368,350.9401,17097.0
2021-09-27 14:00:00,358.69,358.79,358.46,358.5,9009.0,350.9401,351.0379,350.7151,350.7542,9009.0
2021-09-27 14:05:00,358.5,358.82,358.46,358.66,17330.0,350.7542,351.0673,350.7151,350.9107,17330.0
2021-09-27 14:10:00,358.72,358.76,358.2,358.51,8873.0,350.9694,351.0086,350.4607,350.764,8873.0
2021-09-27 14:15:00,358.5,358.78,358.4,358.45,17635.0,350.7542,351.0281,350.6564,350.7053,17635.0
2021-09-27 14:20:00,358.4,358.87,358.26,358.66,32206.0,350.6564,351.1162,350.5194,350.9107,32206.0
2021-09-27 14:25:00,358.64,358.64,358.35,358.52,12251.0,350.8912,350.8912,350.6074,350.7738,12251.0
2021-09-27 14:30:00,358.53,358.55,358.28,358.33,8687.0,350.7835,350.8031,350.5389,350.5879,8687.0
2021-09-27 14:35:00,358.32,358.32,358.07,358.07,15250.0,350.5781,350.5781,350.3335,350.3335,15250.0
2021-09-27 14:40:00,358.08,358.28,358.02,358.19,11118.0,350.3433,350.5389,350.2846,350.4509,11118.0
2021-09-27 14:45:00,358.17,358.33,358.07,358.1,13912.0,350.4313,350.5879,350.3335,350.3628,13912.0
2021-09-27 14:50:00,358.1,358.17,357.75,357.79,18849.0,350.3628,350.4313,350.0204,350.0595,18849.0
2021-09-27 14:55:00,357.79,357.96,357.62,357.69,8873.0,350.0595,350.2259,349.8932,349.9617,8873.0
2021-09-27 15:00:00,357.72,357.81,357.59,357.69,8588.0,349.991,350.0791,349.8639,349.9617,8588.0
2021-09-27 15:05:00,357.74,357.91,357.61,357.91,9103.0,350.0106,350.1769,349.8834,350.1769,9103.0
2021-09-27 15:10:00,357.95,358.25,357.95,358.25,13796.0,350.2161,350.5096,350.2161,350.5096,13796.0
2021-09-27 15:15:00,358.15,358.15,357.62,357.73,16767.0,350.4118,350.4118,349.8932,350.0008,16767.0
2021-09-27 15:20:00,357.78,357.78,357.42,357.52,13492.0,350.0498,350.0498,349.6975,349.7954,13492.0
2021-09-27 15:25:00,357.49,357.49,357.12,357.18,9600.0,349.766,349.766,349.404,349.4627,9600.0
2021-09-27 15:30:00,357.15,357.32,357.0,357.06,14191.0,349.4334,349.5997,349.2866,349.3453,14191.0
2021-09-27 15:35:00,357.11,357.2,356.89,357.13,12430.0,349.3942,349.4823,349.179,349.4138,12430.0
2021-09-27 15:40:00,357.13,357.38,356.79,357.07,20375.0,349.4138,349.6584,349.0811,349.3551,20375.0
2021-09-27 15:45:00,357.09,357.21,356.9,357.13,16058.0,349.3747,349.4921,349.1888,349.4138,16058.0
2021-09-27 15:50:00,357.16,357.44,357.03,357.18,31783.0,349.4431,349.7171,349.316,349.4627,31783.0
2021-09-27 15:55:00,357.27,357.29,356.69,356.78,125644.0,349.5508,349.5703,348.9833,349.0714,125644.0
2021-09-28 09:30:00,355.5,356.0,354.24,354.64,80010.0,347.819,348.3082,346.5862,346.9776,80010.0
2021-09-28 09:35:00,354.96,354.96,353.14,353.29,19598.0,347.2907,347.2907,345.51,345.6568,19598.0
2021-09-28 09:40:00,353.08,353.24,352.02,352.68,26231.0,345.4513,345.6078,344.4142,345.0599,26231.0
2021-09-28 09:45:00,352.63,352.68,351.71,352.09,16270.0,345.011,345.0599,344.1109,344.4827,16270.0
2021-09-28 09:50:00,352.02,352.17,351.34,352.13,29932.0,344.4142,344.561,343.7489,344.5218,29932.0
2021-09-28 09:55:00,352.03,352.5,351.45,352.21,30263.0,344.424,344.8838,343.8565,344.6001,30263.0
2021-09-28 10:00:00,352.19,352.26,350.62,351.24,31437.0,344.5805,344.649,343.0445,343.6511,31437.0
2021-09-28 10:05:00,351.38,351.38,349.94,350.03,32666.0,343.788,343.788,342.3791,342.4672,32666.0
2021-09-28 10:10:00,350.01,350.2,349.72,349.88,62574.0,342.4476,342.6335,342.1639,342.3204,62574.0
2021-09-28 10:15:00,349.75,350.12,349.05,349.49,27390.0,342.1932,342.5553,341.5084,341.9389,27390.0
2021-09-28 10:20:00,349.4,350.09,349.23,350.09,30082.0,341.8508,342.5259,341.6845,342.5259,30082.0
2021-09-28 10:25:00,350.05,350.63,349.32,350.42,21806.0,342.4868,343.0542,341.7725,342.8488,21806.0
2021-09-28 10:30:00,350.45,350.59,349.65,350.08,28076.0,342.8781,343.0151,342.0954,342.5161,28076.0
2021-09-28 10:35:00,350.0,351.7,349.56,351.7,30064.0,342.4378,344.1011,342.0074,344.1011,30064.0
2021-09-28 10:40:00,351.64,352.24,351.29,352.24,32054.0,344.0424,344.6294,343.7,344.6294,32054.0
2021-09-28 10:45:00,352.35,352.79,352.16,352.32,27378.0,344.7371,345.1676,344.5512,344.7077,27378.0
2021-09-28 10:50:00,352.3,352.51,351.81,352.4,30725.0,344.6882,344.8936,344.2087,344.786,30725.0
2021-09-28 10:55:00,352.39,352.81,352.07,352.75,15927.0,344.7762,345.1871,344.4631,345.1284,15927.0
2021-09-28 11:00:00,353.0,353.12,352.01,352.87,36357.0,345.373,345.4904,344.4044,345.2458,36357.0
2021-09-28 11:05:00,352.79,353.06,352.39,352.48,10713.0,345.1676,345.4317,344.7762,344.8643,10713.0
2021-09-28 11:10:00,352.48,352.97,352.32,352.68,13114.0,344.8643,345.3437,344.7077,345.0599,13114.0
2021-09-28 11:15:00,352.69,352.91,352.21,352.9,18025.0,345.0697,345.285,344.6001,345.2752,18025.0
2021-09-28 11:20:00,352.83,353.2,352.37,352.38,8389.0,345.2067,345.5687,344.7566,344.7664,8389.0
2021-09-28 11:25:00,352.25,352.97,352.25,352.72,15644.0,344.6392,345.3437,344.6392,345.0991,15644.0
2021-09-28 11:30:00,352.79,352.79,351.93,352.32,13704.0,345.1676,345.1676,344.3261,344.7077,13704.0
2021-09-28 11:35:00,352.17,352.31,351.68,352.17,10908.0,344.561,344.6979,344.0815,344.561,10908.0
2021-09-28 11:40:00,352.27,352.6,351.88,352.05,9444.0,344.6588,344.9817,344.2772,344.4436,9444.0
2021-09-28 11:45:00,352.16,352.36,351.87,352.12,10013.0,344.5512,344.7469,344.2674,344.512,10013.0
2021-09-28 11:50:00,352.0,352.31,351.87,352.28,12579.0,344.3946,344.6979,344.2674,344.6686,12579.0
2021-09-28 11:55:00,352.2,352.47,352.11,352.36,7498.0,344.5903,344.8545,344.5023,344.7469,7498.0
2021-09-28 12:00:00,352.25,352.29,351.85,352.07,8273.0,344.6392,344.6784,344.2479,344.4631,8273.0
2021-09-28 12:05:00,352.07,352.53,351.79,352.29,8030.0,344.4631,344.9132,344.1892,344.6784,8030.0
2021-09-28 12:10:00,352.15,352.93,352.05,352.91,7056.0,344.5414,345.3045,344.4436,345.285,7056.0
2021-09-28 12:15:00,352.95,353.47,352.86,353.21,6727.0,345.3241,345.8329,345.2361,345.5785,6727.0
2021-09-28 12:20:00,353.14,353.14,352.81,353.05,7412.0,345.51,345.51,345.1871,345.4219,7412.0
2021-09-28 12:25:00,352.99,353.23,352.89,352.99,6387.0,345.3632,345.5981,345.2654,345.3632,6387.0
2021-09-28 12:30:00,352.88,352.95,352.34,352.4,15755.0,345.2556,345.3241,344.7273,344.786,15755.0
2021-09-28 12:35:00,352.3,352.5,352.21,352.35,8416.0,344.6882,344.8838,344.6001,344.7371,8416.0
2021-09-28 12:40:00,352.35,352.35,351.6,351.61,5239.0,344.7371,344.7371,344.0033,344.0131,5239.0
2021-09-28 12:45:00,351.6,351.6,351.04,351.08,7457.0,344.0033,344.0033,343.4554,343.4945,7457.0
2021-09-28 12:50:00,351.06,351.41,350.88,351.29,7588.0,343.4749,343.8174,343.2988,343.7,7588.0
2021-09-28 12:55:00,351.31,351.43,350.83,350.98,8945.0,343.7195,343.8369,343.2499,343.3967,8945.0
2021-09-28 13:00:00,350.97,351.16,350.5,350.73,15486.0,343.3869,343.5728,342.927,343.1521,15486.0
2021-09-28 13:05:00,350.65,351.07,350.46,350.93,6651.0,343.0738,343.4847,342.8879,343.3478,6651.0
2021-09-28 13:10:00,350.9,351.12,350.6,350.9,11376.0,343.3184,343.5336,343.0249,343.3184,11376.0
2021-09-28 13:15:00,350.91,351.1,350.78,350.94,5641.0,343.3282,343.5141,343.201,343.3575,5641.0
2021-09-28 13:20:00,350.97,351.26,350.84,351.23,6755.0,343.3869,343.6706,343.2597,343.6413,6755.0
2021-09-28 13:25:00,351.38,351.8,351.15,351.39,8773.0,343.788,344.199,343.563,343.7978,8773.0
2021-09-28 13:30:00,351.21,351.27,350.83,350.84,7247.0,343.6217,343.6804,343.2499,343.2597,7247.0
2021-09-28 13:35:00,350.76,350.87,350.6,350.78,5907.0,343.1814,343.289,343.0249,343.201,5907.0
2021-09-28 13:40:00,350.76,351.08,350.29,350.29,7494.0,343.1814,343.4945,342.7216,342.7216,7494.0
2021-09-28 13:45:00,350.39,350.53,350.1,350.31,6039.0,342.8194,342.9564,342.5357,342.7411,6039.0
2021-09-28 13:50:00,350.31,350.38,349.87,349.93,9436.0,342.7411,342.8096,342.3107,342.3694,9436.0
2021-09-28 13:55:00,349.9,350.0,349.65,349.81,7969.0,342.34,342.4378,342.0954,342.252,7969.0
2021-09-28 14:00:00,349.7,350.05,349.62,350.01,7176.0,342.1443,342.4868,342.0661,342.4476,7176.0
2021-09-28 14:05:00,350.0,350.46,349.82,349.85,10899.0,342.4378,342.8879,342.2617,342.2911,10899.0
2021-09-28 14:10:00,349.87,349.94,349.31,349.59,22947.0,342.3107,342.3791,341.7628,342.0367,22947.0
2021-09-28 14:15:00,349.73,350.88,349.73,350.88,9967.0,342.1737,343.2988,342.1737,343.2988,9967.0
2021-09-28 14:20:00,350.9,351.56,350.9,351.5,15330.0,343.3184,343.9641,343.3184,343.9054,15330.0
2021-09-28 14:25:00,351.68,351.93,351.56,351.87,16349.0,344.0815,344.3261,343.9641,344.2674,16349.0
2021-09-28 14:30:00,351.74,351.89,351.4,351.59,20688.0,344.1403,344.287,343.8076,343.9935,20688.0
2021-09-28 14:35:00,351.74,351.95,351.33,351.84,19971.0,344.1403,344.3457,343.7391,344.2381,19971.0
2021-09-28 14:40:00,351.92,352.79,351.87,352.67,30406.0,344.3164,345.1676,344.2674,345.0502,30406.0
2021-09-28 14:45:00,352.56,353.32,352.4,353.14,26358.0,344.9425,345.6861,344.786,345.51,26358.0
2021-09-28 14:50:00,353.15,353.34,352.72,352.86,9935.0,345.5198,345.7057,345.0991,345.2361,9935.0
2021-09-28 14:55:00,352.98,353.38,352.84,353.24,14230.0,345.3535,345.7448,345.2165,345.6078,14230.0
2021-09-28 15:00:00,353.2,353.51,353.0,353.43,13783.0,345.5687,345.872,345.373,345.7937,13783.0
2021-09-28 15:05:00,353.38,353.94,353.23,353.62,9066.0,345.7448,346.2927,345.5981,345.9796,9066.0
2021-09-28 15:10:00,353.56,354.0,353.52,353.86,13554.0,345.9209,346.3514,345.8818,346.2144,13554.0
2021-09-28 15:15:00,353.9,354.09,353.6,353.6,17062.0,346.2536,346.4395,345.9601,345.9601,17062.0
2021-09-28 15:20:00,353.54,353.97,353.18,353.22,18989.0,345.9014,346.3221,345.5491,345.5883,18989.0
2021-09-28 15:25:00,353.24,353.24,352.57,352.61,21705.0,345.6078,345.6078,344.9523,344.9915,21705.0
2021-09-28 15:30:00,352.56,352.6,352.18,352.43,16716.0,344.9425,344.9817,344.5707,344.8153,16716.0
2021-09-28 15:35:00,352.19,352.86,352.15,352.27,19754.0,344.5805,345.2361,344.5414,344.6588,19754.0
2021-09-28 15:40:00,352.25,352.96,352.25,352.35,19286.0,344.6392,345.3339,344.6392,344.7371,19286.0
2021-09-28 15:45:00,352.33,352.52,351.35,351.35,23347.0,344.7175,344.9034,343.7587,343.7587,23347.0
2021-09-28 15:50:00,351.26,352.2,350.9,351.98,38023.0,343.6706,344.5903,343.3184,344.3751,38023.0
2021-09-28 15:55:00,351.96,352.2,351.15,351.21,147835.0,344.3555,344.5903,343.563,343.6217,147835.0
2021-09-29 09:30:00,352.81,354.7,352.41,353.23,103293.0,345.1871,347.0363,344.7958,345.5981,103293.0
2021-09-29 09:35:00,353.12,353.56,352.59,353.1,27456.0,345.4904,345.9209,344.9719,345.4709,27456.0
2021-09-29 09:40:00,353.08,353.6,353.08,353.1,40106.0,345.4513,345.9601,345.4513,345.4709,40106.0
2021-09-29 09:45:00,353.31,353.9,352.98,353.79,32584.0,345.6763,346.2536,345.3535,346.146,32584.0
2021-09-29 09:50:00,353.92,355.33,353.44,355.33,28321.0,346.2732,347.6527,345.8035,347.6527,28321.0
2021-09-29 09:55:00,355.17,355.5,354.66,354.94,20262.0,347.4961,347.819,346.9972,347.2711,20262.0
2021-09-29 10:00:00,355.15,355.52,354.69,355.41,21820.0,347.4766,347.8386,347.0265,347.731,21820.0
2021-09-29 10:05:00,355.42,355.65,354.97,355.43,17562.0,347.7407,347.9658,347.3005,347.7505,17562.0
2021-09-29 10:10:00,355.49,355.74,355.0,355.29,16149.0,347.8092,348.0538,347.3298,347.6135,16149.0
2021-09-29 10:15:00,355.32,355.61,355.1,355.6,16349.0,347.6429,347.9266,347.4277,347.9169,16349.0
2021-09-29 10:20:00,355.81,356.25,355.81,355.94,17718.0,348.1223,348.5528,348.1223,348.2495,17718.0
2021-09-29 10:25:00,355.91,356.75,355.83,356.04,17331.0,348.2202,349.042,348.1419,348.3473,17331.0
2021-09-29 10:30:00,356.15,356.18,355.09,355.19,10536.0,348.455,348.4843,347.4179,347.5157,10536.0
2021-09-29 10:35:00,355.27,355.6,354.92,354.99,10524.0,347.594,347.9169,347.2515,347.32,10524.0
2021-09-29 10:40:00,354.99,355.31,354.85,355.0,9190.0,347.32,347.6331,347.1831,347.3298,9190.0
2021-09-29 10:45:00,355.05,355.84,354.81,355.7,13887.0,347.3787,348.1517,347.1439,348.0147,13887.0
2021-09-29 10:50:00,355.65,355.77,355.03,355.3,22478.0,347.9658,348.0832,347.3592,347.6233,22478.0
2021-09-29 10:55:00,355.39,355.39,354.74,354.98,10852.0,347.7114,347.7114,347.0754,347.3102,10852.0
2021-09-29 11:00:00,354.97,354.97,354.12,354.5,14173.0,347.3005,347.3005,346.4688,346.8406,14173.0
2021-09-29 11:05:00,354.62,355.63,354.56,355.34,17449.0,346.958,347.9462,346.8993,347.6625,17449.0
2021-09-29 11:10:00,355.24,355.45,355.09,355.34,6057.0,347.5646,347.7701,347.4179,347.6625,6057.0
2021-09-29 11:15:00,355.34,355.43,355.06,355.19,10441.0,347.6625,347.7505,347.3885,347.5157,10441.0
2021-09-29 11:20:00,355.1,355.8,355.02,355.73,19387.0,347.4277,348.1125,347.3494,348.044,19387.0
2021-09-29 11:25:00,355.69,355.76,355.33,355.52,6097.0,348.0049,348.0734,347.6527,347.8386,6097.0
2021-09-29 11:30:00,355.55,355.78,355.47,355.67,16620.0,347.8679,348.093,347.7897,347.9853,16620.0
2021-09-29 11:35:00,355.57,355.74,355.31,355.53,32587.0,347.8875,348.0538,347.6331,347.8484,32587.0
2021-09-29 11:40:00,355.53,356.0,355.42,355.64,18588.0,347.8484,348.3082,347.7407,347.956,18588.0
2021-09-29 11:45:00,355.66,356.08,355.42,356.04,15850.0,347.9756,348.3865,347.7407,348.3473,15850.0
2021-09-29 11:50:00,356.1,356.49,355.14,355.17,32849.0,348.406,348.7876,347.4668,347.4961,32849.0
2021-09-29 11:55:00,355.27,355.67,355.08,355.5,5821.0,347.594,347.9853,347.4081,347.819,5821.0
2021-09-29 12:00:00,355.61,355.99,355.55,355.91,6420.0,347.9266,348.2984,347.8679,348.2202,6420.0
2021-09-29 12:05:00,355.99,356.0,355.36,355.36,4094.0,348.2984,348.3082,347.682,347.682,4094.0
2021-09-29 12:10:00,355.06,355.15,354.68,354.78,9922.0,347.3885,347.4766,347.0167,347.1146,9922.0
2021-09-29 12:15:00,354.7,354.73,354.27,354.65,11649.0,347.0363,347.0656,346.6156,346.9874,11649.0
2021-09-29 12:20:00,354.72,354.72,353.78,353.97,9874.0,347.0559,347.0559,346.1362,346.3221,9874.0
2021-09-29 12:25:00,353.92,354.3,353.83,354.13,13572.0,346.2732,346.6449,346.1851,346.4786,13572.0
2021-09-29 12:30:00,353.9,354.68,353.9,354.63,8936.0,346.2536,347.0167,346.2536,346.9678,8936.0
2021-09-29 12:35:00,354.44,354.5,354.09,354.35,9319.0,346.7819,346.8406,346.4395,346.6939,9319.0
2021-09-29 12:40:00,354.28,354.66,354.0,354.17,7815.0,346.6254,346.9972,346.3514,346.5177,7815.0
2021-09-29 12:45:00,354.26,354.45,353.99,354.42,7633.0,346.6058,346.7917,346.3416,346.7623,7633.0
2021-09-29 12:50:00,354.32,354.86,354.28,354.59,7658.0,346.6645,347.1928,346.6254,346.9287,7658.0
2021-09-29 12:55:00,354.6,354.85,354.34,354.67,28387.0,346.9385,347.1831,346.6841,347.0069,28387.0
2021-09-29 13:00:00,354.7,354.78,354.23,354.26,7673.0,347.0363,347.1146,346.5765,346.6058,7673.0
2021-09-29 13:05:00,354.25,354.88,354.24,354.85,21486.0,346.596,347.2124,346.5862,347.1831,21486.0
2021-09-29 13:10:00,354.85,355.07,354.49,354.5,13862.0,347.1831,347.3983,346.8308,346.8406,13862.0
2021-09-29 13:15:00,354.54,355.07,354.49,355.0,9696.0,346.8798,347.3983,346.8308,347.3298,9696.0
2021-09-29 13:20:00,354.88,355.19,354.76,355.01,8126.0,347.2124,347.5157,347.095,347.3396,8126.0
2021-09-29 13:25:00,354.93,355.0,354.66,354.75,12476.0,347.2613,347.3298,346.9972,347.0852,12476.0
2021-09-29 13:30:00,354.81,354.81,354.32,354.71,32842.0,347.1439,347.1439,346.6645,347.0461,32842.0
2021-09-29 13:35:00,354.69,354.69,354.36,354.4,7903.0,347.0265,347.0265,346.7036,346.7428,7903.0
2021-09-29 13:40:00,354.45,354.7,354.07,354.51,10993.0,346.7917,347.0363,346.4199,346.8504,10993.0
2021-09-29 13:45:00,354.53,354.83,354.26,354.26,9448.0,346.87,347.1635,346.6058,346.6058,9448.0
2021-09-29 13:50:00,354.27,354.75,354.26,354.56,10208.0,346.6156,347.0852,346.6058,346.8993,10208.0
2021-09-29 13:55:00,354.65,354.93,354.57,354.92,9836.0,346.9874,347.2613,346.9091,347.2515,9836.0
2021-09-29 14:00:00,354.88,355.3,354.88,355.2,6917.0,347.2124,347.6233,347.2124,347.5255,6917.0
2021-09-29 14:05:00,355.22,355.51,354.66,355.51,20758.0,347.5451,347.8288,346.9972,347.8288,20758.0
2021-09-29 14:10:00,355.54,356.04,355.49,355.85,9305.0,347.8581,348.3473,347.8092,348.1615,9305.0
2021-09-29 14:15:00,355.77,355.94,355.66,355.72,7297.0,348.0832,348.2495,347.9756,348.0343,7297.0
2021-09-29 14:20:00,355.74,355.78,355.45,355.48,8867.0,348.0538,348.093,347.7701,347.7994,8867.0
2021-09-29 14:25:00,355.55,355.78,355.47,355.66,11427.0,347.8679,348.093,347.7897,347.9756,11427.0
2021-09-29 14:30:00,355.66,356.21,355.62,356.14,7786.0,347.9756,348.5137,347.9364,348.4452,7786.0
2021-09-29 14:35:00,356.0,356.06,355.81,355.94,6936.0,348.3082,348.3669,348.1223,348.2495,6936.0
2021-09-29 14:40:00,356.0,356.66,355.95,356.57,16115.0,348.3082,348.9539,348.2593,348.8659,16115.0
2021-09-29 14:45:00,356.63,356.88,356.22,356.29,11911.0,348.9246,349.1692,348.5235,348.5919,11911.0
2021-09-29 14:50:00,356.31,356.8,356.31,356.77,12171.0,348.6115,349.0909,348.6115,349.0616,12171.0
2021-09-29 14:55:00,356.85,357.13,356.61,357.0,19896.0,349.1398,349.4138,348.905,349.2866,19896.0
2021-09-29 15:00:00,357.0,357.18,356.47,356.55,16932.0,349.2866,349.4627,348.7681,348.8463,16932.0
2021-09-29 15:05:00,356.56,356.83,356.42,356.63,10401.0,348.8561,349.1203,348.7191,348.9246,10401.0
2021-09-29 15:10:00,356.57,356.58,356.07,356.26,13421.0,348.8659,348.8757,348.3767,348.5626,13421.0
2021-09-29 15:15:00,356.28,356.28,355.75,355.78,12277.0,348.5822,348.5822,348.0636,348.093,12277.0
2021-09-29 15:20:00,355.82,355.85,355.34,355.41,17183.0,348.1321,348.1615,347.6625,347.731,17183.0
2021-09-29 15:25:00,355.41,355.86,355.4,355.55,19159.0,347.731,348.1712,347.7212,347.8679,19159.0
2021-09-29 15:30:00,355.52,355.54,355.18,355.42,13305.0,347.8386,347.8581,347.5059,347.7407,13305.0
2021-09-29 15:35:00,355.43,355.45,355.08,355.16,13876.0,347.7505,347.7701,347.4081,347.4864,13876.0
2021-09-29 15:40:00,355.08,355.08,354.61,354.93,23220.0,347.4081,347.4081,346.9482,347.2613,23220.0
2021-09-29 15:45:00,354.94,355.58,354.72,354.72,51070.0,347.2711,347.8973,347.0559,347.0559,51070.0
2021-09-29 15:50:00,354.72,354.72,353.74,353.74,45248.0,347.0559,347.0559,346.097,346.097,45248.0
2021-09-29 15:55:00,353.65,353.77,352.99,353.08,160707.0,346.009,346.1264,345.3632,345.4513,160707.0
2021-09-30 09:30:00,354.74,356.0,354.74,355.1,89126.0,347.0754,348.3082,347.0754,347.4277,89126.0
2021-09-30 09:35:00,355.14,356.0,354.84,354.99,40588.0,347.4668,348.3082,347.1733,347.32,40588.0
2021-09-30 09:40:00,354.96,355.34,354.55,354.67,53483.0,347.2907,347.6625,346.8895,347.0069,53483.0
2021-09-30 09:45:00,354.71,355.19,354.35,355.17,19103.0,347.0461,347.5157,346.6939,347.4961,19103.0
2021-09-30 09:50:00,355.16,355.24,354.4,355.18,19762.0,347.4864,347.5646,346.7428,347.5059,19762.0
2021-09-30 09:55:00,355.18,355.38,354.21,354.29,18999.0,347.5059,347.7016,346.5569,346.6352,18999.0
2021-09-30 10:00:00,354.31,354.81,354.14,354.74,36364.0,346.6547,347.1439,346.4884,347.0754,36364.0
2021-09-30 10:05:00,354.74,354.79,353.36,354.2,28795.0,347.0754,347.1244,345.7252,346.5471,28795.0
2021-09-30 10:10:00,354.13,354.31,353.92,354.05,75441.0,346.4786,346.6547,346.2732,346.4003,75441.0
2021-09-30 10:15:00,354.02,354.8,354.0,354.58,17516.0,346.371,347.1341,346.3514,346.9189,17516.0
2021-09-30 10:20:00,354.64,355.26,353.92,353.92,31654.0,346.9776,347.5842,346.2732,346.2732,31654.0
2021-09-30 10:25:00,353.92,354.24,353.79,353.9,23235.0,346.2732,346.5862,346.146,346.2536,23235.0
2021-09-30 10:30:00,353.9,354.02,353.36,354.02,15537.0,346.2536,346.371,345.7252,346.371,15537.0
2021-09-30 10:35:00,354.02,354.36,353.87,353.92,12058.0,346.371,346.7036,346.2242,346.2732,12058.0
2021-09-30 10:40:00,353.93,353.93,353.22,353.4,35757.0,346.2829,346.2829,345.5883,345.7644,35757.0
2021-09-30 10:45:00,353.33,353.71,353.14,353.14,18034.0,345.6959,346.0677,345.51,345.51,18034.0
2021-09-30 10:50:00,353.0,353.0,352.4,352.93,21152.0,345.373,345.373,344.786,345.3045,21152.0
2021-09-30 10:55:00,352.86,352.97,352.47,352.97,34053.0,345.2361,345.3437,344.8545,345.3437,34053.0
2021-09-30 11:00:00,352.97,353.05,352.56,352.76,40544.0,345.3437,345.4219,344.9425,345.1382,40544.0
2021-09-30 11:05:00,352.76,353.2,352.56,353.03,12114.0,345.1382,345.5687,344.9425,345.4024,12114.0
2021-09-30 11:10:00,353.0,353.18,352.9,353.18,10251.0,345.373,345.5491,345.2752,345.5491,10251.0
2021-09-30 11:15:00,353.19,353.84,353.12,353.61,10531.0,345.5589,346.1949,345.4904,345.9698,10531.0
2021-09-30 11:20:00,353.61,353.85,353.36,353.36,8618.0,345.9698,346.2047,345.7252,345.7252,8618.0
2021-09-30 11:25:00,353.45,353.57,353.16,353.52,10549.0,345.8133,345.9307,345.5296,345.8818,10549.0
2021-09-30 11:30:00,353.37,353.51,352.78,352.81,27386.0,345.735,345.872,345.1578,345.1871,27386.0
2021-09-30 11:35:00,352.79,352.8,352.17,352.17,37316.0,345.1676,345.1773,344.561,344.561,37316.0
2021-09-30 11:40:00,352.1,352.1,350.81,351.43,25599.0,344.4925,344.4925,343.2303,343.8369,25599.0
2021-09-30 11:45:00,351.43,351.81,351.34,351.59,30480.0,343.8369,344.2087,343.7489,343.9935,30480.0
2021-09-30 11:50:00,351.76,351.76,351.05,351.34,77660.0,344.1598,344.1598,343.4652,343.7489,77660.0
2021-09-30 11:55:00,351.23,351.36,350.93,351.26,17681.0,343.6413,343.7685,343.3478,343.6706,17681.0
2021-09-30 12:00:00,351.17,351.18,349.67,349.96,28642.0,343.5826,343.5924,342.115,342.3987,28642.0
2021-09-30 12:05:00,349.88,349.96,348.75,348.88,31125.0,342.3204,342.3987,341.2149,341.342,31125.0
2021-09-30 12:10:00,348.98,349.31,348.15,348.59,35587.0,341.4399,341.7628,340.6278,341.0583,35587.0
2021-09-30 12:15:00,348.47,348.67,348.01,348.26,35310.0,340.9409,341.1366,340.4908,340.7354,35310.0
2021-09-30 12:20:00,348.25,349.0,348.16,348.58,8443.0,340.7257,341.4595,340.6376,341.0485,8443.0
2021-09-30 12:25:00,348.58,348.86,348.3,348.3,8684.0,341.0485,341.3225,340.7746,340.7746,8684.0
2021-09-30 12:30:00,348.4,348.4,347.72,348.29,20660.0,340.8724,340.8724,340.2071,340.7648,20660.0
2021-09-30 12:35:00,348.33,348.99,348.31,348.44,14055.0,340.8039,341.4497,340.7844,340.9116,14055.0
2021-09-30 12:40:00,348.44,348.44,347.79,347.85,12673.0,340.9116,340.9116,340.2756,340.3343,12673.0
2021-09-30 12:45:00,347.85,348.32,347.69,348.3,11809.0,340.3343,340.7941,340.1778,340.7746,11809.0
2021-09-30 12:50:00,348.31,348.43,347.53,347.94,14860.0,340.7844,340.9018,340.0212,340.4224,14860.0
2021-09-30 12:55:00,348.0,348.0,347.4,347.78,7713.0,340.4811,340.4811,339.894,340.2658,7713.0
2021-09-30 13:00:00,347.85,348.63,347.76,348.56,44931.0,340.3343,341.0974,340.2462,341.029,44931.0
2021-09-30 13:05:00,348.42,348.76,348.2,348.62,18761.0,340.892,341.2246,340.6767,341.0877,18761.0
2021-09-30 13:10:00,348.64,348.88,348.33,348.58,25826.0,341.1072,341.342,340.8039,341.0485,25826.0
2021-09-30 13:15:00,348.63,349.18,348.58,349.1,13241.0,341.0974,341.6356,341.0485,341.5573,13241.0
2021-09-30 13:20:00,349.21,349.81,349.11,349.44,16277.0,341.6649,342.252,341.5671,341.8899,16277.0
2021-09-30 13:25:00,349.49,349.96,349.49,349.56,27825.0,341.9389,342.3987,341.9389,342.0074,27825.0
2021-09-30 13:30:00,349.57,349.63,349.23,349.63,12502.0,342.0171,342.0758,341.6845,342.0758,12502.0
2021-09-30 13:35:00,349.47,349.96,349.35,349.68,12137.0,341.9193,342.3987,341.8019,342.1248,12137.0
2021-09-30 13:40:00,349.66,349.73,348.8,349.23,21629.0,342.1052,342.1737,341.2638,341.6845,21629.0
2021-09-30 13:45:00,349.18,349.56,349.04,349.56,14863.0,341.6356,342.0074,341.4986,342.0074,14863.0
2021-09-30 13:50:00,349.59,350.07,349.36,350.0,23031.0,342.0367,342.5063,341.8117,342.4378,23031.0
2021-09-30 13:55:00,349.93,350.03,349.8,349.9,7555.0,342.3694,342.4672,342.2422,342.34,7555.0
2021-09-30 14:00:00,349.98,350.51,349.94,349.94,33332.0,342.4183,342.9368,342.3791,342.3791,33332.0
2021-09-30 14:05:00,349.9,350.89,349.89,350.74,50632.0,342.34,343.3086,342.3302,343.1619,50632.0
2021-09-30 14:10:00,350.85,350.93,350.67,350.83,23749.0,343.2695,343.3478,343.0934,343.2499,23749.0
2021-09-30 14:15:00,350.83,350.83,349.89,349.92,10401.0,343.2499,343.2499,342.3302,342.3596,10401.0
2021-09-30 14:20:00,349.97,350.09,349.78,349.96,12232.0,342.4085,342.5259,342.2226,342.3987,12232.0
2021-09-30 14:25:00,349.96,350.35,349.73,350.35,11636.0,342.3987,342.7803,342.1737,342.7803,11636.0
2021-09-30 14:30:00,350.22,350.9,350.21,350.9,17861.0,342.6531,343.3184,342.6433,343.3184,17861.0
2021-09-30 14:35:00,350.88,350.93,350.11,350.21,13117.0,343.2988,343.3478,342.5455,342.6433,13117.0
2021-09-30 14:40:00,350.17,351.33,350.12,351.32,33771.0,342.6042,343.7391,342.5553,343.7293,33771.0
2021-09-30 14:45:00,351.27,351.46,350.71,350.89,22747.0,343.6804,343.8663,343.1325,343.3086,22747.0
2021-09-30 14:50:00,350.96,351.39,350.36,350.37,36124.0,343.3771,343.7978,342.7901,342.7999,36124.0
2021-09-30 14:55:00,350.34,350.43,349.71,349.73,23386.0,342.7705,342.8586,342.1541,342.1737,23386.0
2021-09-30 15:00:00,349.72,350.25,349.71,349.87,32458.0,342.1639,342.6824,342.1541,342.3107,32458.0
2021-09-30 15:05:00,349.87,350.29,349.86,350.2,11303.0,342.3107,342.7216,342.3009,342.6335,11303.0
2021-09-30 15:10:00,350.24,350.79,350.24,350.73,14260.0,342.6727,343.2108,342.6727,343.1521,14260.0
2021-09-30 15:15:00,350.75,351.16,350.49,350.6,13097.0,343.1716,343.5728,342.9173,343.0249,13097.0
2021-09-30 15:20:00,350.56,350.56,350.02,350.04,10367.0,342.9857,342.9857,342.4574,342.477,10367.0
2021-09-30 15:25:00,350.05,350.31,349.91,350.05,19322.0,342.4868,342.7411,342.3498,342.4868,19322.0
2021-09-30 15:30:00,350.0,350.62,349.9,350.41,28762.0,342.4378,343.0445,342.34,342.839,28762.0
2021-09-30 15:35:00,350.35,350.46,349.85,349.98,24005.0,342.7803,342.8879,342.2911,342.4183,24005.0
2021-09-30 15:40:00,349.98,350.08,349.31,349.48,35612.0,342.4183,342.5161,341.7628,341.9291,35612.0
2021-09-30 15:45:00,349.44,349.49,348.86,349.06,57988.0,341.8899,341.9389,341.3225,341.5182,57988.0
2021-09-30 15:50:00,348.92,349.06,348.12,348.26,69029.0,341.3812,341.5182,340.5985,340.7354,69029.0
2021-09-30 15:55:00,348.13,348.25,347.52,347.55,153352.0,340.6082,340.7257,340.0114,340.0408,153352.0
2021-10-01 09:30:00,349.83,350.59,349.24,349.8,130559.0,342.2715,343.0151,341.6943,342.2422,130559.0
2021-10-01 09:35:00,349.96,351.0,349.52,349.76,31861.0,342.3987,343.4162,341.9682,342.203,31861.0
2021-10-01 09:40:00,349.85,350.27,348.88,349.21,42692.0,342.2911,342.702,341.342,341.6649,42692.0
2021-10-01 09:45:00,349.25,349.25,347.16,348.03,44027.0,341.7041,341.7041,339.6592,340.5104,44027.0
2021-10-01 09:50:00,347.95,349.33,347.69,349.21,20092.0,340.4321,341.7823,340.1778,341.6649,20092.0
2021-10-01 09:55:00,349.05,349.63,348.79,349.6,18430.0,341.5084,342.0758,341.254,342.0465,18430.0
2021-10-01 10:00:00,349.67,350.33,349.13,349.26,23511.0,342.115,342.7607,341.5866,341.7138,23511.0
2021-10-01 10:05:00,349.31,350.27,348.94,350.01,21431.0,341.7628,342.702,341.4007,342.4476,21431.0
2021-10-01 10:10:00,350.13,350.68,349.85,350.12,47903.0,342.565,343.1032,342.2911,342.5553,47903.0
2021-10-01 10:15:00,350.07,350.07,347.72,348.14,29228.0,342.5063,342.5063,340.2071,340.618,29228.0
2021-10-01 10:20:00,348.14,348.57,347.82,347.89,32178.0,340.618,341.0387,340.3049,340.3734,32178.0
2021-10-01 10:25:00,347.9,348.98,347.85,348.78,28986.0,340.3832,341.4399,340.3343,341.2442,28986.0
2021-10-01 10:30:00,348.72,349.25,348.45,349.18,27731.0,341.1855,341.7041,340.9213,341.6356,27731.0
2021-10-01 10:35:00,349.21,349.67,348.48,348.51,24586.0,341.6649,342.115,340.9507,340.98,24586.0
2021-10-01 10:40:00,348.49,349.12,348.33,348.34,18710.0,340.9605,341.5769,340.8039,340.8137,18710.0
2021-10-01 10:45:00,348.28,348.71,347.94,348.71,21425.0,340.755,341.1757,340.4224,341.1757,21425.0
2021-10-01 10:50:00,348.78,349.02,348.31,348.4,22071.0,341.2442,341.479,340.7844,340.8724,22071.0
2021-10-01 10:55:00,348.28,349.43,348.28,349.34,15565.0,340.755,341.8802,340.755,341.7921,15565.0
2021-10-01 11:00:00,349.34,349.9,349.34,349.66,30776.0,341.7921,342.34,341.7921,342.1052,30776.0
2021-10-01 11:05:00,349.61,349.75,349.04,349.04,12262.0,342.0563,342.1932,341.4986,341.4986,12262.0
2021-10-01 11:10:00,348.91,350.64,348.76,350.46,21587.0,341.3714,343.064,341.2246,342.8879,21587.0
2021-10-01 11:15:00,350.55,350.86,350.34,350.76,38565.0,342.976,343.2793,342.7705,343.1814,38565.0
2021-10-01 11:20:00,350.73,350.78,350.3,350.58,15573.0,343.1521,343.201,342.7314,343.0053,15573.0
2021-10-01 11:25:00,350.61,350.67,350.01,350.03,16024.0,343.0347,343.0934,342.4476,342.4672,16024.0
2021-10-01 11:30:00,350.16,350.98,349.93,350.98,50739.0,342.5944,343.3967,342.3694,343.3967,50739.0
2021-10-01 11:35:00,350.93,351.0,350.73,350.9,47253.0,343.3478,343.4162,343.1521,343.3184,47253.0
2021-10-01 11:40:00,351.0,351.6,350.91,351.43,28215.0,343.4162,344.0033,343.3282,343.8369,28215.0
2021-10-01 11:45:00,351.4,351.75,351.37,351.7,40989.0,343.8076,344.15,343.7782,344.1011,40989.0
2021-10-01 11:50:00,351.69,351.75,351.33,351.67,32592.0,344.0913,344.15,343.7391,344.0718,32592.0
2021-10-01 11:55:00,351.65,351.65,351.3,351.5,17784.0,344.0522,344.0522,343.7098,343.9054,17784.0
2021-10-01 12:00:00,351.53,351.6,351.27,351.37,14946.0,343.9348,344.0033,343.6804,343.7782,14946.0
2021-10-01 12:05:00,351.42,352.05,351.25,352.05,31529.0,343.8272,344.4436,343.6608,344.4436,31529.0
2021-10-01 12:10:00,352.12,352.21,350.99,352.01,21735.0,344.512,344.6001,343.4065,344.4044,21735.0
2021-10-01 12:15:00,352.01,352.18,351.73,351.98,11020.0,344.4044,344.5707,344.1305,344.3751,11020.0
2021-10-01 12:20:00,352.01,352.69,351.99,352.61,14188.0,344.4044,345.0697,344.3849,344.9915,14188.0
2021-10-01 12:25:00,352.54,352.73,352.26,352.58,12712.0,344.923,345.1089,344.649,344.9621,12712.0
2021-10-01 12:30:00,352.68,353.0,352.48,352.78,20770.0,345.0599,345.373,344.8643,345.1578,20770.0
2021-10-01 12:35:00,352.81,353.05,352.77,352.85,10404.0,345.1871,345.4219,345.148,345.2263,10404.0
2021-10-01 12:40:00,353.02,353.05,352.63,352.9,18187.0,345.3926,345.4219,345.011,345.2752,18187.0
2021-10-01 12:45:00,352.94,353.03,352.51,352.55,24638.0,345.3143,345.4024,344.8936,344.9328,24638.0
2021-10-01 12:50:00,352.55,352.8,352.17,352.8,36065.0,344.9328,345.1773,344.561,345.1773,36065.0
2021-10-01 12:55:00,352.74,352.92,352.68,352.88,17451.0,345.1186,345.2948,345.0599,345.2556,17451.0
2021-10-01 13:00:00,352.88,354.06,352.49,353.29,51640.0,345.2556,346.4101,344.874,345.6568,51640.0
2021-10-01 13:05:00,353.35,353.85,353.16,353.8,12244.0,345.7155,346.2047,345.5296,346.1557,12244.0
2021-10-01 13:10:00,353.85,354.32,353.72,354.26,24143.0,346.2047,346.6645,346.0775,346.6058,24143.0
2021-10-01 13:15:00,354.22,354.92,354.22,354.76,27503.0,346.5667,347.2515,346.5667,347.095,27503.0
2021-10-01 13:20:00,354.72,354.94,354.65,354.67,22318.0,347.0559,347.2711,346.9874,347.0069,22318.0
2021-10-01 13:25:00,354.68,355.16,354.61,355.01,23960.0,347.0167,347.4864,346.9482,347.3396,23960.0
2021-10-01 13:30:00,355.06,355.44,355.01,355.43,20460.0,347.3885,347.7603,347.3396,347.7505,20460.0
2021-10-01 13:35:00,355.37,355.81,355.36,355.78,20276.0,347.6918,348.1223,347.682,348.093,20276.0
2021-10-01 13:40:00,355.78,356.1,355.71,355.85,25885.0,348.093,348.406,348.0245,348.1615,25885.0
2021-10-01 13:45:00,355.88,356.86,355.86,356.77,27763.0,348.1908,349.1496,348.1712,349.0616,27763.0
2021-10-01 13:50:00,356.71,356.79,356.47,356.74,14402.0,349.0029,349.0811,348.7681,349.0322,14402.0
2021-10-01 13:55:00,356.84,356.85,356.25,356.48,14568.0,349.1301,349.1398,348.5528,348.7778,14568.0
2021-10-01 14:00:00,356.53,356.68,356.43,356.62,14352.0,348.8268,348.9735,348.7289,348.9148,14352.0
2021-10-01 14:05:00,356.63,356.94,356.4,356.47,31982.0,348.9246,349.2279,348.6996,348.7681,31982.0
2021-10-01 14:10:00,356.37,356.6,356.15,356.38,14908.0,348.6702,348.8952,348.455,348.68,14908.0
2021-10-01 14:15:00,356.41,356.67,356.4,356.54,17422.0,348.7094,348.9637,348.6996,348.8365,17422.0
2021-10-01 14:20:00,356.49,357.55,356.46,357.5,39681.0,348.7876,349.8247,348.7583,349.7758,39681.0
2021-10-01 14:25:00,357.52,357.93,357.48,357.7,42345.0,349.7954,350.1965,349.7562,349.9715,42345.0
2021-10-01 14:30:00,357.69,358.1,357.62,358.02,34803.0,349.9617,350.3628,349.8932,350.2846,34803.0
2021-10-01 14:35:00,357.97,358.11,357.97,358.09,16978.0,350.2356,350.3726,350.2356,350.3531,16978.0
2021-10-01 14:40:00,358.09,358.84,358.06,358.29,44586.0,350.3531,351.0868,350.3237,350.5487,44586.0
2021-10-01 14:45:00,358.33,358.89,358.28,358.84,35251.0,350.5879,351.1358,350.5389,351.0868,35251.0
2021-10-01 14:50:00,358.87,359.74,358.59,359.73,30753.0,351.1162,351.9674,350.8422,351.9576,30753.0
2021-10-01 14:55:00,359.75,360.7,359.73,360.63,86492.0,351.9772,352.9067,351.9576,352.8382,86492.0
2021-10-01 15:00:00,360.57,362.18,360.51,362.16,83471.0,352.7795,354.3547,352.7208,354.3351,83471.0
2021-10-01 15:05:00,362.18,362.58,361.72,362.56,70589.0,354.3547,354.746,353.9046,354.7265,70589.0
2021-10-01 15:10:00,362.52,363.15,362.0,362.91,57534.0,354.6873,355.3037,354.1786,355.0689,57534.0
2021-10-01 15:15:00,362.94,363.18,362.15,362.27,61509.0,355.0983,355.3331,354.3253,354.4427,61509.0
2021-10-01 15:20:00,362.32,362.37,361.52,361.56,40104.0,354.4917,354.5406,353.7089,353.7481,40104.0
2021-10-01 15:25:00,361.6,361.68,360.59,360.63,32316.0,353.7872,353.8655,352.799,352.8382,32316.0
2021-10-01 15:30:00,360.67,360.67,359.71,360.18,42693.0,352.8773,352.8773,351.9381,352.3979,42693.0
2021-10-01 15:35:00,360.21,360.26,359.8,359.91,43992.0,352.4272,352.4762,352.0261,352.1337,43992.0
2021-10-01 15:40:00,359.94,360.29,359.82,360.24,40352.0,352.1631,352.5055,352.0457,352.4566,40352.0
2021-10-01 15:45:00,360.24,360.53,359.81,360.2,65230.0,352.4566,352.7403,352.0359,352.4175,65230.0
2021-10-01 15:50:00,360.19,361.61,359.89,361.24,96438.0,352.4077,353.797,352.1142,353.435,96438.0
2021-10-01 15:55:00,361.17,361.19,359.81,360.34,201109.0,353.3665,353.3861,352.0359,352.5544,201109.0
2021-10-04 09:30:00,359.93,360.65,356.6,356.6,142010.0,352.1533,352.8577,348.8952,348.8952,142010.0
2021-10-04 09:35:00,356.49,356.57,354.59,355.62,67577.0,348.7876,348.8659,346.9287,347.9364,67577.0
2021-10-04 09:40:00,355.61,355.97,354.03,354.77,53363.0,347.9266,348.2789,346.3808,347.1048,53363.0
2021-10-04 09:45:00,354.73,354.8,352.66,352.75,41443.0,347.0656,347.1341,345.0404,345.1284,41443.0
2021-10-04 09:50:00,352.74,353.34,352.01,352.56,50717.0,345.1186,345.7057,344.4044,344.9425,50717.0
2021-10-04 09:55:00,352.5,352.93,351.79,351.83,66923.0,344.8838,345.3045,344.1892,344.2283,66923.0
2021-10-04 10:00:00,351.72,351.9,349.36,349.63,65383.0,344.1207,344.2968,341.8117,342.0758,65383.0
2021-10-04 10:05:00,349.4,349.48,347.83,348.02,68083.0,341.8508,341.9291,340.3147,340.5006,68083.0
2021-10-04 10:10:00,348.0,348.43,346.85,348.1,86201.0,340.4811,340.9018,339.3559,340.5789,86201.0
2021-10-04 10:15:00,348.06,348.37,346.56,346.65,88423.0,340.5398,340.8431,339.0722,339.1602,88423.0
2021-10-04 10:20:00,346.68,347.32,345.68,345.81,62113.0,339.1896,339.8158,338.2112,338.3384,62113.0
2021-10-04 10:25:00,345.83,346.05,344.92,345.64,70755.0,338.3579,338.5732,337.4676,338.172,70755.0
2021-10-04 10:30:00,345.52,345.52,344.53,344.53,79440.0,338.0546,338.0546,337.086,337.086,79440.0
2021-10-04 10:35:00,344.5,344.58,342.47,343.78,75896.0,337.0567,337.135,335.0705,336.3522,75896.0
2021-10-04 10:40:00,343.78,344.95,343.77,344.19,42096.0,336.3522,337.497,336.3425,336.7534,42096.0
2021-10-04 10:45:00,344.33,345.69,344.24,344.94,105620.0,336.8904,338.221,336.8023,337.4872,105620.0
2021-10-04 10:50:00,344.91,345.0,342.26,342.56,60516.0,337.4578,337.5459,334.8651,335.1586,60516.0
2021-10-04 10:55:00,342.53,343.68,342.35,343.55,49764.0,335.1292,336.2544,334.9531,336.1272,49764.0
2021-10-04 11:00:00,343.43,343.75,341.84,342.32,49856.0,336.0098,336.3229,334.4542,334.9238,49856.0
2021-10-04 11:05:00,342.21,343.56,341.46,343.31,59767.0,334.8162,336.137,334.0824,335.8924,59767.0
2021-10-04 11:10:00,343.25,343.61,342.69,343.48,49747.0,335.8337,336.1859,335.2858,336.0587,49747.0
2021-10-04 11:15:00,343.37,343.43,342.55,343.06,47589.0,335.9511,336.0098,335.1488,335.6478,47589.0
2021-10-04 11:20:00,343.0,343.5,342.58,342.69,60575.0,335.5891,336.0783,335.1782,335.2858,60575.0
2021-10-04 11:25:00,342.69,343.7,342.3,343.67,46558.0,335.2858,336.274,334.9042,336.2446,46558.0
2021-10-04 11:30:00,343.56,343.8,342.24,342.25,61579.0,336.137,336.3718,334.8455,334.8553,61579.0
2021-10-04 11:35:00,342.31,342.5,341.32,341.52,66602.0,334.914,335.0999,333.9454,334.1411,66602.0
2021-10-04 11:40:00,341.5,342.27,341.37,341.96,62172.0,334.1215,334.8749,333.9943,334.5716,62172.0
2021-10-04 11:45:00,341.9,342.13,341.67,342.01,29483.0,334.5129,334.7379,334.2878,334.6205,29483.0
2021-10-04 11:50:00,342.02,342.92,341.63,342.84,33222.0,334.6303,335.5108,334.2487,335.4325,33222.0
2021-10-04 11:55:00,342.83,344.29,342.48,344.16,46629.0,335.4228,336.8512,335.0803,336.724,46629.0
2021-10-04 12:00:00,344.08,344.47,343.42,343.43,36175.0,336.6458,337.0273,336.0,336.0098,36175.0
2021-10-04 12:05:00,343.38,344.21,343.26,343.99,33683.0,335.9609,336.7729,335.8435,336.5577,33683.0
2021-10-04 12:10:00,343.89,344.11,343.6,343.75,29829.0,336.4599,336.6751,336.1761,336.3229,29829.0
2021-10-04 12:15:00,343.77,344.49,343.66,344.43,32333.0,336.3425,337.0469,336.2348,336.9882,32333.0
2021-10-04 12:20:00,344.35,344.43,343.04,343.13,39539.0,336.9099,336.9882,335.6282,335.7163,39539.0
2021-10-04 12:25:00,343.13,343.25,342.21,342.51,31356.0,335.7163,335.8337,334.8162,335.1097,31356.0
2021-10-04 12:30:00,342.57,342.97,342.44,342.92,17580.0,335.1684,335.5597,335.0412,335.5108,17580.0
2021-10-04 12:35:00,342.91,342.92,341.45,341.56,47989.0,335.501,335.5108,334.0726,334.1802,47989.0
2021-10-04 12:40:00,341.56,341.56,339.69,339.96,151034.0,334.1802,334.1802,332.3506,332.6148,151034.0
2021-10-04 12:45:00,339.92,340.32,339.49,340.02,56988.0,332.5756,332.967,332.1549,332.6735,56988.0
2021-10-04 12:50:00,340.02,340.1,339.34,340.02,49022.0,332.6735,332.7517,332.0082,332.6735,49022.0
2021-10-04 12:55:00,340.02,340.11,339.69,339.82,38221.0,332.6735,332.7615,332.3506,332.4778,38221.0
2021-10-04 13:00:00,339.7,340.0,339.46,339.91,48160.0,332.3604,332.6539,332.1256,332.5659,48160.0
2021-10-04 13:05:00,339.94,340.8,339.88,340.41,100619.0,332.5952,333.4366,332.5365,333.055,100619.0
2021-10-04 13:10:00,340.41,342.29,340.23,341.65,109985.0,333.055,334.8944,332.8789,334.2683,109985.0
2021-10-04 13:15:00,341.68,341.71,340.24,340.7,28939.0,334.2976,334.327,332.8887,333.3388,28939.0
2021-10-04 13:20:00,340.63,341.0,340.48,340.94,39237.0,333.2703,333.6323,333.1235,333.5736,39237.0
2021-10-04 13:25:00,340.88,340.99,339.7,339.91,28739.0,333.5149,333.6225,332.3604,332.5659,28739.0
2021-10-04 13:30:00,339.99,341.0,339.99,340.93,37151.0,332.6441,333.6323,332.6441,333.5638,37151.0
2021-10-04 13:35:00,340.87,341.0,340.59,341.0,55943.0,333.5051,333.6323,333.2312,333.6323,55943.0
2021-10-04 13:40:00,340.97,341.0,340.47,340.86,33353.0,333.6029,333.6323,333.1138,333.4953,33353.0
2021-10-04 13:45:00,340.86,341.03,340.77,340.97,81343.0,333.4953,333.6617,333.4073,333.6029,81343.0
2021-10-04 13:50:00,340.92,341.0,340.46,340.98,41382.0,333.554,333.6323,333.104,333.6127,41382.0
2021-10-04 13:55:00,340.98,341.12,340.62,341.04,88091.0,333.6127,333.7497,333.2605,333.6714,88091.0
2021-10-04 14:00:00,341.0,341.06,340.66,340.82,77595.0,333.6323,333.691,333.2996,333.4562,77595.0
2021-10-04 14:05:00,340.91,342.17,340.77,342.1,46785.0,333.5442,334.777,333.4073,334.7085,46785.0
2021-10-04 14:10:00,342.11,342.73,341.8,342.63,33700.0,334.7183,335.3249,334.415,335.2271,33700.0
2021-10-04 14:15:00,342.57,343.63,342.57,343.63,23817.0,335.1684,336.2055,335.1684,336.2055,23817.0
2021-10-04 14:20:00,343.51,344.82,343.37,344.53,41106.0,336.0881,337.3698,335.9511,337.086,41106.0
2021-10-04 14:25:00,344.43,344.44,343.67,343.68,36550.0,336.9882,336.998,336.2446,336.2544,36550.0
2021-10-04 14:30:00,343.81,344.38,343.65,344.13,27371.0,336.3816,336.9393,336.225,336.6947,27371.0
2021-10-04 14:35:00,343.98,344.33,343.67,344.11,14563.0,336.5479,336.8904,336.2446,336.6751,14563.0
2021-10-04 14:40:00,344.04,344.6,343.91,344.56,24388.0,336.6066,337.1545,336.4794,337.1154,24388.0
2021-10-04 14:45:00,344.71,345.35,344.61,345.35,35405.0,337.2621,337.8883,337.1643,337.8883,35405.0
2021-10-04 14:50:00,345.28,345.28,344.75,344.88,17574.0,337.8198,337.8198,337.3013,337.4285,17574.0
2021-10-04 14:55:00,344.88,345.02,344.12,344.18,30455.0,337.4285,337.5654,336.6849,336.7436,30455.0
2021-10-04 15:00:00,344.22,345.05,344.06,344.86,31620.0,336.7827,337.5948,336.6262,337.4089,31620.0
2021-10-04 15:05:00,344.78,345.29,344.66,344.92,25263.0,337.3306,337.8296,337.2132,337.4676,25263.0
2021-10-04 15:10:00,344.91,344.94,344.41,344.61,27410.0,337.4578,337.4872,336.9686,337.1643,27410.0
2021-10-04 15:15:00,344.53,344.75,344.24,344.58,27143.0,337.086,337.3013,336.8023,337.135,27143.0
2021-10-04 15:20:00,344.66,344.72,343.64,344.11,37851.0,337.2132,337.2719,336.2153,336.6751,37851.0
2021-10-04 15:25:00,344.01,344.26,343.4,343.44,53867.0,336.5773,336.8219,335.9804,336.0196,53867.0
2021-10-04 15:30:00,343.48,343.66,343.01,343.27,75390.0,336.0587,336.2348,335.5989,335.8533,75390.0
2021-10-04 15:35:00,343.19,343.68,342.88,343.53,63858.0,335.775,336.2544,335.4717,336.1076,63858.0
2021-10-04 15:40:00,343.69,345.52,343.64,344.98,107096.0,336.2642,338.0546,336.2153,337.5263,107096.0
2021-10-04 15:45:00,344.92,345.32,344.71,344.76,54208.0,337.4676,337.859,337.2621,337.3111,54208.0
2021-10-04 15:50:00,344.66,344.72,343.4,343.75,107104.0,337.2132,337.2719,335.9804,336.3229,107104.0
2021-10-04 15:55:00,343.75,344.55,343.65,344.16,302874.0,336.3229,337.1056,336.225,336.724,302874.0
2021-10-05 09:30:00,347.56,347.56,344.11,344.45,90854.0,340.0506,340.0506,336.6751,337.0078,90854.0
2021-10-05 09:35:00,344.66,345.25,343.34,344.75,48423.0,337.2132,337.7905,335.9217,337.3013,48423.0
2021-10-05 09:40:00,344.63,344.68,343.8,344.13,27985.0,337.1839,337.2328,336.3718,336.6947,27985.0
2021-10-05 09:45:00,344.21,344.85,343.34,343.9,24841.0,336.7729,337.3991,335.9217,336.4696,24841.0
2021-10-05 09:50:00,344.11,344.87,343.95,344.8,21460.0,336.6751,337.4187,336.5186,337.3502,21460.0
2021-10-05 09:55:00,344.77,345.31,343.31,343.81,44092.0,337.3208,337.8492,335.8924,336.3816,44092.0
2021-10-05 10:00:00,343.91,345.14,343.9,344.31,27547.0,336.4794,337.6829,336.4696,336.8708,27547.0
2021-10-05 10:05:00,344.22,344.31,343.5,344.08,35086.0,336.7827,336.8708,336.0783,336.6458,35086.0
2021-10-05 10:10:00,344.14,345.51,344.08,345.13,44397.0,336.7045,338.0449,336.6458,337.6731,44397.0
2021-10-05 10:15:00,345.06,345.43,344.85,344.91,20392.0,337.6046,337.9666,337.3991,337.4578,20392.0
2021-10-05 10:20:00,345.0,346.48,344.9,346.11,36526.0,337.5459,338.9939,337.448,338.6319,36526.0
2021-10-05 10:25:00,346.25,347.23,346.17,347.19,35161.0,338.7689,339.7277,338.6906,339.6886,35161.0
2021-10-05 10:30:00,347.19,347.61,346.63,347.0,51199.0,339.6886,340.0995,339.1407,339.5027,51199.0
2021-10-05 10:35:00,346.93,347.16,346.0,346.04,21191.0,339.4342,339.6592,338.5243,338.5634,21191.0
2021-10-05 10:40:00,346.09,347.15,346.08,347.02,41451.0,338.6123,339.6494,338.6025,339.5222,41451.0
2021-10-05 10:45:00,347.02,347.35,346.82,347.19,25274.0,339.5222,339.8451,339.3266,339.6886,25274.0
2021-10-05 10:50:00,347.14,347.32,346.9,347.09,21873.0,339.6396,339.8158,339.4048,339.5907,21873.0
2021-10-05 10:55:00,347.16,347.65,346.89,347.6,22492.0,339.6592,340.1386,339.395,340.0897,22492.0
2021-10-05 11:00:00,347.59,347.92,347.17,347.89,31243.0,340.0799,340.4028,339.669,340.3734,31243.0
2021-10-05 11:05:00,347.86,348.57,347.8,348.03,30806.0,340.3441,341.0387,340.2854,340.5104,30806.0
2021-10-05 11:10:00,347.98,348.16,347.72,347.78,25562.0,340.4615,340.6376,340.2071,340.2658,25562.0
2021-10-05 11:15:00,347.79,347.86,347.42,347.56,20886.0,340.2756,340.3441,339.9136,340.0506,20886.0
2021-10-05 11:20:00,347.69,347.87,346.87,346.88,18218.0,340.1778,340.3539,339.3755,339.3853,18218.0
2021-10-05 11:25:00,346.81,347.15,346.41,347.13,25529.0,339.3168,339.6494,338.9254,339.6299,25529.0
2021-10-05 11:30:00,347.12,347.26,346.9,347.02,11767.0,339.6201,339.757,339.4048,339.5222,11767.0
2021-10-05 11:35:00,347.03,347.42,346.53,346.53,14015.0,339.532,339.9136,339.0428,339.0428,14015.0
2021-10-05 11:40:00,346.48,346.51,345.73,345.8,17974.0,338.9939,339.0233,338.2601,338.3286,17974.0
2021-10-05 11:45:00,345.81,346.01,345.28,345.48,20946.0,338.3384,338.5341,337.8198,338.0155,20946.0
2021-10-05 11:50:00,345.54,346.1,345.48,345.88,11468.0,338.0742,338.6221,338.0155,338.4069,11468.0
2021-10-05 11:55:00,345.88,346.13,345.49,345.99,12921.0,338.4069,338.6515,338.0253,338.5145,12921.0
2021-10-05 12:00:00,345.88,345.93,345.56,345.87,13081.0,338.4069,338.4558,338.0938,338.3971,13081.0
2021-10-05 12:05:00,345.89,346.11,345.72,346.06,14073.0,338.4166,338.6319,338.2503,338.583,14073.0
2021-10-05 12:10:00,346.07,346.37,345.48,345.48,23928.0,338.5928,338.8863,338.0155,338.0155,23928.0
2021-10-05 12:15:00,345.48,345.8,345.33,345.67,31163.0,338.0155,338.3286,337.8687,338.2014,31163.0
2021-10-05 12:20:00,345.69,345.72,344.92,344.93,24038.0,338.221,338.2503,337.4676,337.4774,24038.0
2021-10-05 12:25:00,344.87,345.51,344.83,344.88,17801.0,337.4187,338.0449,337.3796,337.4285,17801.0
2021-10-05 12:30:00,344.92,345.0,344.57,344.68,47346.0,337.4676,337.5459,337.1252,337.2328,47346.0
2021-10-05 12:35:00,344.63,344.65,344.06,344.21,27266.0,337.1839,337.2034,336.6262,336.7729,27266.0
2021-10-05 12:40:00,344.2,344.33,343.69,344.16,30974.0,336.7632,336.8904,336.2642,336.724,30974.0
2021-10-05 12:45:00,344.23,345.24,344.16,345.09,23816.0,336.7925,337.7807,336.724,337.6339,23816.0
2021-10-05 12:50:00,345.09,345.25,344.84,345.13,16680.0,337.6339,337.7905,337.3893,337.6731,16680.0
2021-10-05 12:55:00,345.13,345.17,344.61,344.98,9198.0,337.6731,337.7122,337.1643,337.5263,9198.0
2021-10-05 13:00:00,344.97,345.03,344.2,344.25,22913.0,337.5165,337.5752,336.7632,336.8121,22913.0
2021-10-05 13:05:00,344.2,344.63,344.0,344.05,25370.0,336.7632,337.1839,336.5675,336.6164,25370.0
2021-10-05 13:10:00,343.97,344.25,343.85,344.21,23972.0,336.5381,336.8121,336.4207,336.7729,23972.0
2021-10-05 13:15:00,344.1,344.17,343.82,343.82,20963.0,336.6653,336.7338,336.3914,336.3914,20963.0
2021-10-05 13:20:00,343.86,344.0,343.75,343.87,14773.0,336.4305,336.5675,336.3229,336.4403,14773.0
2021-10-05 13:25:00,343.83,344.0,343.61,343.79,18803.0,336.4012,336.5675,336.1859,336.362,18803.0
2021-10-05 13:30:00,343.81,344.59,343.81,344.36,20480.0,336.3816,337.1447,336.3816,336.9197,20480.0
2021-10-05 13:35:00,344.37,344.51,344.14,344.36,19889.0,336.9295,337.0665,336.7045,336.9197,19889.0
2021-10-05 13:40:00,344.42,344.67,344.28,344.55,13529.0,336.9784,337.223,336.8414,337.1056,13529.0
2021-10-05 13:45:00,344.62,344.64,344.1,344.1,14287.0,337.1741,337.1937,336.6653,336.6653,14287.0
2021-10-05 13:50:00,344.12,344.25,343.66,343.66,15085.0,336.6849,336.8121,336.2348,336.2348,15085.0
2021-10-05 13:55:00,343.76,343.87,343.5,343.56,21557.0,336.3327,336.4403,336.0783,336.137,21557.0
2021-10-05 14:00:00,343.58,344.18,343.45,343.92,27446.0,336.1566,336.7436,336.0294,336.4892,27446.0
2021-10-05 14:05:00,343.88,343.97,343.54,343.94,15550.0,336.4501,336.5381,336.1174,336.5088,15550.0
2021-10-05 14:10:00,343.89,344.0,343.71,343.71,22598.0,336.4599,336.5675,336.2837,336.2837,22598.0
2021-10-05 14:15:00,343.71,344.19,343.71,344.12,40391.0,336.2837,336.7534,336.2837,336.6849,40391.0
2021-10-05 14:20:00,344.13,344.9,343.89,344.87,46284.0,336.6947,337.448,336.4599,337.4187,46284.0
2021-10-05 14:25:00,344.95,345.47,344.74,344.89,40805.0,337.497,338.0057,337.2915,337.4383,40805.0
2021-10-05 14:30:00,344.92,345.1,344.81,345.03,33853.0,337.4676,337.6437,337.36,337.5752,33853.0
2021-10-05 14:35:00,345.03,345.57,344.98,345.26,29725.0,337.5752,338.1036,337.5263,337.8003,29725.0
2021-10-05 14:40:00,345.31,345.33,344.75,344.92,22386.0,337.8492,337.8687,337.3013,337.4676,22386.0
2021-10-05 14:45:00,344.92,345.15,344.75,344.87,28589.0,337.4676,337.6926,337.3013,337.4187,28589.0
2021-10-05 14:50:00,344.92,345.14,344.84,345.01,21475.0,337.4676,337.6829,337.3893,337.5557,21475.0
2021-10-05 14:55:00,344.99,345.06,344.81,344.88,17201.0,337.5361,337.6046,337.36,337.4285,17201.0
2021-10-05 15:00:00,344.82,345.05,344.66,344.75,26371.0,337.3698,337.5948,337.2132,337.3013,26371.0
2021-10-05 15:05:00,344.79,345.03,344.7,344.9,25065.0,337.3404,337.5752,337.2524,337.448,25065.0
2021-10-05 15:10:00,344.85,344.94,344.44,344.56,36468.0,337.3991,337.4872,336.998,337.1154,36468.0
2021-10-05 15:15:00,344.61,345.07,344.54,344.8,38106.0,337.1643,337.6144,337.0958,337.3502,38106.0
2021-10-05 15:20:00,344.79,344.79,344.04,344.21,20226.0,337.3404,337.3404,336.6066,336.7729,20226.0
2021-10-05 15:25:00,344.16,344.35,344.07,344.19,21078.0,336.724,336.9099,336.636,336.7534,21078.0
2021-10-05 15:30:00,344.14,344.84,344.11,344.8,32908.0,336.7045,337.3893,336.6751,337.3502,32908.0
2021-10-05 15:35:00,344.83,344.84,344.3,344.34,33073.0,337.3796,337.3893,336.861,336.9001,33073.0
2021-10-05 15:40:00,344.37,344.85,344.31,344.55,33077.0,336.9295,337.3991,336.8708,337.1056,33077.0
2021-10-05 15:45:00,344.51,344.68,344.26,344.27,45146.0,337.0665,337.2328,336.8219,336.8316,45146.0
2021-10-05 15:50:00,344.32,344.34,343.38,343.38,72357.0,336.8806,336.9001,335.9609,335.9609,72357.0
2021-10-05 15:55:00,343.38,343.48,342.93,343.35,204790.0,335.9609,336.0587,335.5206,335.9315,204790.0
2021-10-06 09:30:00,340.01,341.0,339.11,340.56,99949.0,332.6637,333.6323,331.7831,333.2018,99949.0
2021-10-06 09:35:00,340.72,342.3,340.72,341.07,39851.0,333.3584,334.9042,333.3584,333.7008,39851.0
2021-10-06 09:40:00,341.33,342.4,341.33,342.28,29060.0,333.9552,335.0021,333.9552,334.8846,29060.0
2021-10-06 09:45:00,342.32,342.85,341.88,341.99,25194.0,334.9238,335.4423,334.4933,334.6009,25194.0
2021-10-06 09:50:00,342.11,342.11,341.01,341.5,12042.0,334.7183,334.7183,333.6421,334.1215,12042.0
2021-10-06 09:55:00,341.4,341.71,340.81,341.64,43502.0,334.0237,334.327,333.4464,334.2585,43502.0
2021-10-06 10:00:00,341.43,341.43,339.75,340.17,26152.0,334.053,334.053,332.4093,332.8202,26152.0
2021-10-06 10:05:00,340.06,340.45,339.59,340.2,27098.0,332.7126,333.0942,332.2528,332.8496,27098.0
2021-10-06 10:10:00,340.13,342.21,339.74,342.16,35443.0,332.7811,334.8162,332.3995,334.7672,35443.0
2021-10-06 10:15:00,342.08,342.08,341.36,341.71,28779.0,334.689,334.689,333.9845,334.327,28779.0
2021-10-06 10:20:00,341.81,344.64,341.81,344.41,31678.0,334.4248,337.1937,334.4248,336.9686,31678.0
2021-10-06 10:25:00,344.55,345.53,344.55,344.79,58599.0,337.1056,338.0644,337.1056,337.3404,58599.0
2021-10-06 10:30:00,344.85,345.48,344.25,344.51,24067.0,337.3991,338.0155,336.8121,337.0665,24067.0
2021-10-06 10:35:00,344.67,345.32,344.27,345.32,20126.0,337.223,337.859,336.8316,337.859,20126.0
2021-10-06 10:40:00,345.46,346.04,345.24,345.24,42261.0,337.9959,338.5634,337.7807,337.7807,42261.0
2021-10-06 10:45:00,345.26,345.59,344.39,345.54,37914.0,337.8003,338.1231,336.9491,338.0742,37914.0
2021-10-06 10:50:00,345.76,345.76,344.87,345.39,23158.0,338.2895,338.2895,337.4187,337.9275,23158.0
2021-10-06 10:55:00,345.44,345.44,344.56,344.82,13835.0,337.9764,337.9764,337.1154,337.3698,13835.0
2021-10-06 11:00:00,344.98,345.1,344.35,344.54,13066.0,337.5263,337.6437,336.9099,337.0958,13066.0
2021-10-06 11:05:00,344.57,344.75,344.02,344.63,11041.0,337.1252,337.3013,336.5871,337.1839,11041.0
2021-10-06 11:10:00,344.58,344.77,343.84,344.71,21143.0,337.135,337.3208,336.4109,337.2621,21143.0
2021-10-06 11:15:00,344.61,344.97,344.2,344.34,17029.0,337.1643,337.5165,336.7632,336.9001,17029.0
2021-10-06 11:20:00,344.16,344.25,343.3,343.41,17640.0,336.724,336.8121,335.8826,335.9902,17640.0
2021-10-06 11:25:00,343.33,343.85,343.22,343.37,12943.0,335.912,336.4207,335.8043,335.9511,12943.0
2021-10-06 11:30:00,343.49,343.94,343.1,343.41,14435.0,336.0685,336.5088,335.6869,335.9902,14435.0
2021-10-06 11:35:00,343.38,343.49,343.08,343.36,11715.0,335.9609,336.0685,335.6674,335.9413,11715.0
2021-10-06 11:40:00,343.49,343.6,342.88,343.19,15860.0,336.0685,336.1761,335.4717,335.775,15860.0
2021-10-06 11:45:00,343.22,344.04,343.06,343.8,21667.0,335.8043,336.6066,335.6478,336.3718,21667.0
2021-10-06 11:50:00,343.85,345.08,343.85,345.04,15805.0,336.4207,337.6241,336.4207,337.585,15805.0
2021-10-06 11:55:00,345.02,345.31,344.8,345.04,26767.0,337.5654,337.8492,337.3502,337.585,26767.0
2021-10-06 12:00:00,345.03,345.2,344.2,344.27,19071.0,337.5752,337.7416,336.7632,336.8316,19071.0
2021-10-06 12:05:00,344.26,344.62,344.11,344.46,21310.0,336.8219,337.1741,336.6751,337.0175,21310.0
2021-10-06 12:10:00,344.63,344.9,344.42,344.61,12448.0,337.1839,337.448,336.9784,337.1643,12448.0
2021-10-06 12:15:00,344.76,345.22,344.64,345.1,17222.0,337.3111,337.7611,337.1937,337.6437,17222.0
2021-10-06 12:20:00,345.17,345.5,345.03,345.44,20157.0,337.7122,338.0351,337.5752,337.9764,20157.0
2021-10-06 12:25:00,345.48,345.9,344.99,345.38,18982.0,338.0155,338.4264,337.5361,337.9177,18982.0
2021-10-06 12:30:00,345.23,345.25,344.64,344.7,19104.0,337.7709,337.7905,337.1937,337.2524,19104.0
2021-10-06 12:35:00,344.82,344.83,344.2,344.75,22454.0,337.3698,337.3796,336.7632,337.3013,22454.0
2021-10-06 12:40:00,344.81,345.28,344.75,344.99,18676.0,337.36,337.8198,337.3013,337.5361,18676.0
2021-10-06 12:45:00,345.03,345.11,344.23,344.33,10030.0,337.5752,337.6535,336.7925,336.8904,10030.0
2021-10-06 12:50:00,344.46,344.68,344.18,344.41,17048.0,337.0175,337.2328,336.7436,336.9686,17048.0
2021-10-06 12:55:00,344.45,344.68,344.12,344.21,16086.0,337.0078,337.2328,336.6849,336.7729,16086.0
2021-10-06 13:00:00,344.2,344.33,343.71,343.83,19444.0,336.7632,336.8904,336.2837,336.4012,19444.0
2021-10-06 13:05:00,343.91,343.92,343.21,343.47,30004.0,336.4794,336.4892,335.7946,336.0489,30004.0
2021-10-06 13:10:00,343.45,343.81,343.29,343.64,26799.0,336.0294,336.3816,335.8728,336.2153,26799.0
2021-10-06 13:15:00,343.63,343.95,343.35,343.38,31771.0,336.2055,336.5186,335.9315,335.9609,31771.0
2021-10-06 13:20:00,343.41,344.14,343.25,343.72,25931.0,335.9902,336.7045,335.8337,336.2935,25931.0
2021-10-06 13:25:00,343.73,344.75,343.68,344.53,29957.0,336.3033,337.3013,336.2544,337.086,29957.0
2021-10-06 13:30:00,344.56,345.23,344.38,345.19,46133.0,337.1154,337.7709,336.9393,337.7318,46133.0
2021-10-06 13:35:00,345.14,345.99,344.98,345.95,17003.0,337.6829,338.5145,337.5263,338.4754,17003.0
2021-10-06 13:40:00,345.87,346.5,345.82,346.03,21646.0,338.3971,339.0135,338.3482,338.5536,21646.0
2021-10-06 13:45:00,346.04,346.11,345.63,345.9,20908.0,338.5634,338.6319,338.1623,338.4264,20908.0
2021-10-06 13:50:00,345.81,345.81,344.67,344.76,29044.0,338.3384,338.3384,337.223,337.3111,29044.0
2021-10-06 13:55:00,344.76,345.96,344.76,345.96,14664.0,337.3111,338.4851,337.3111,338.4851,14664.0
2021-10-06 14:00:00,345.91,346.71,345.53,346.71,21001.0,338.4362,339.2189,338.0644,339.2189,21001.0
2021-10-06 14:05:00,346.64,347.62,346.49,347.62,34424.0,339.1504,340.1093,339.0037,340.1093,34424.0
2021-10-06 14:10:00,347.52,348.22,347.45,348.22,32266.0,340.0114,340.6963,339.9429,340.6963,32266.0
2021-10-06 14:15:00,348.21,348.31,347.65,347.94,16903.0,340.6865,340.7844,340.1386,340.4224,16903.0
2021-10-06 14:20:00,348.07,348.07,347.33,347.36,9331.0,340.5495,340.5495,339.8255,339.8549,9331.0
2021-10-06 14:25:00,347.43,348.18,347.37,348.01,15862.0,339.9234,340.6572,339.8647,340.4908,15862.0
2021-10-06 14:30:00,348.11,348.36,347.88,348.32,22489.0,340.5887,340.8333,340.3637,340.7941,22489.0
2021-10-06 14:35:00,348.39,348.45,347.84,348.04,9706.0,340.8626,340.9213,340.3245,340.5202,9706.0
2021-10-06 14:40:00,348.07,348.69,348.07,348.56,17127.0,340.5495,341.1562,340.5495,341.029,17127.0
2021-10-06 14:45:00,348.56,348.88,348.3,348.31,11590.0,341.029,341.342,340.7746,340.7844,11590.0
2021-10-06 14:50:00,348.31,348.46,347.72,348.26,12021.0,340.7844,340.9311,340.2071,340.7354,12021.0
2021-10-06 14:55:00,348.31,348.35,347.5,347.51,14377.0,340.7844,340.8235,339.9919,340.0016,14377.0
2021-10-06 15:00:00,347.52,348.0,347.46,347.76,15355.0,340.0114,340.4811,339.9527,340.2462,15355.0
2021-10-06 15:05:00,347.74,348.17,347.53,347.66,18174.0,340.2267,340.6474,340.0212,340.1484,18174.0
2021-10-06 15:10:00,347.69,348.12,347.41,347.66,15728.0,340.1778,340.5985,339.9038,340.1484,15728.0
2021-10-06 15:15:00,347.65,348.13,347.55,347.76,12202.0,340.1386,340.6082,340.0408,340.2462,12202.0
2021-10-06 15:20:00,347.83,347.83,347.27,347.72,17593.0,340.3147,340.3147,339.7668,340.2071,17593.0
2021-10-06 15:25:00,347.73,348.18,347.66,348.18,16051.0,340.2169,340.6572,340.1484,340.6572,16051.0
2021-10-06 15:30:00,348.02,348.1,347.54,347.63,13758.0,340.5006,340.5789,340.031,340.1191,13758.0
2021-10-06 15:35:00,347.6,347.69,346.99,347.25,27454.0,340.0897,340.1778,339.4929,339.7473,27454.0
2021-10-06 15:40:00,347.26,347.75,347.21,347.68,15795.0,339.757,340.2365,339.7081,340.168,15795.0
2021-10-06 15:45:00,347.76,348.25,347.46,347.81,23350.0,340.2462,340.7257,339.9527,340.2952,23350.0
2021-10-06 15:50:00,347.85,348.52,347.85,348.26,42157.0,340.3343,340.9898,340.3343,340.7354,42157.0
2021-10-06 15:55:00,348.23,348.83,348.22,348.5,132090.0,340.7061,341.2931,340.6963,340.9703,132090.0
2021-10-07 09:30:00,349.0,354.67,349.0,354.61,123020.0,341.884,347.4384,341.884,347.3796,123020.0
2021-10-07 09:35:00,354.49,355.39,354.0,355.11,59553.0,347.262,348.1437,346.782,347.8694,59553.0
2021-10-07 09:40:00,355.13,355.65,354.0,354.93,49066.0,347.889,348.3984,346.782,347.6931,49066.0
2021-10-07 09:45:00,354.9,355.1,354.0,354.31,28130.0,347.6637,347.8596,346.782,347.0857,28130.0
2021-10-07 09:50:00,354.42,356.55,354.16,355.71,48248.0,347.1935,349.28,346.9388,348.4572,48248.0
2021-10-07 09:55:00,355.71,355.73,354.6,354.9,40813.0,348.4572,348.4768,347.3698,347.6637,40813.0
2021-10-07 10:00:00,355.09,356.37,354.71,356.36,27221.0,347.8498,349.1037,347.4775,349.0939,27221.0
2021-10-07 10:05:00,356.31,356.6,355.72,356.08,21624.0,349.0449,349.329,348.467,348.8196,21624.0
2021-10-07 10:10:00,356.3,356.6,356.13,356.52,34846.0,349.0351,349.329,348.8686,349.2506,34846.0
2021-10-07 10:15:00,356.52,356.64,355.83,356.01,17205.0,349.2506,349.3682,348.5747,348.751,17205.0
2021-10-07 10:20:00,356.05,356.65,355.83,356.18,31718.0,348.7902,349.378,348.5747,348.9176,31718.0
2021-10-07 10:25:00,356.07,356.75,355.64,356.63,26906.0,348.8098,349.476,348.3886,349.3584,26906.0
2021-10-07 10:30:00,356.77,357.08,356.24,357.03,25893.0,349.4955,349.7992,348.9764,349.7502,25893.0
2021-10-07 10:35:00,356.98,357.09,355.85,355.93,17984.0,349.7013,349.809,348.5943,348.6727,17984.0
2021-10-07 10:40:00,355.98,356.25,355.88,356.14,13669.0,348.7217,348.9861,348.6237,348.8784,13669.0
2021-10-07 10:45:00,356.14,356.19,355.68,356.0,41767.0,348.8784,348.9274,348.4278,348.7412,41767.0
2021-10-07 10:50:00,356.13,356.74,356.12,356.45,23423.0,348.8686,349.4662,348.8588,349.1821,23423.0
2021-10-07 10:55:00,356.47,356.54,356.27,356.44,16003.0,349.2017,349.2702,349.0057,349.1723,16003.0
2021-10-07 11:00:00,356.35,356.38,355.56,355.68,10851.0,349.0841,349.1135,348.3102,348.4278,10851.0
2021-10-07 11:05:00,355.68,355.97,355.36,355.43,10766.0,348.4278,348.7119,348.1143,348.1829,10766.0
2021-10-07 11:10:00,355.45,355.45,354.77,354.9,13876.0,348.2025,348.2025,347.5363,347.6637,13876.0
2021-10-07 11:15:00,354.98,355.93,354.97,355.23,19773.0,347.742,348.6727,347.7322,347.9869,19773.0
2021-10-07 11:20:00,355.26,355.66,355.26,355.34,12944.0,348.0163,348.4082,348.0163,348.0947,12944.0
2021-10-07 11:25:00,355.27,355.61,355.13,355.53,11220.0,348.0261,348.3592,347.889,348.2808,11220.0
2021-10-07 11:30:00,355.38,356.02,355.38,355.97,15859.0,348.1339,348.7608,348.1339,348.7119,15859.0
2021-10-07 11:35:00,355.96,356.46,355.92,356.39,11005.0,348.7021,349.1919,348.6629,349.1233,11005.0
2021-10-07 11:40:00,356.43,356.45,356.06,356.44,10508.0,349.1625,349.1821,348.8,349.1723,10508.0
2021-10-07 11:45:00,356.39,357.0,356.05,356.46,11892.0,349.1233,349.7209,348.7902,349.1919,11892.0
2021-10-07 11:50:00,356.51,356.6,356.17,356.47,11342.0,349.2408,349.329,348.9078,349.2017,11342.0
2021-10-07 11:55:00,356.48,356.74,356.46,356.62,8062.0,349.2115,349.4662,349.1919,349.3486,8062.0
2021-10-07 12:00:00,356.62,356.92,356.37,356.85,12171.0,349.3486,349.6425,349.1037,349.5739,12171.0
2021-10-07 12:05:00,356.89,357.34,356.89,357.29,32964.0,349.6131,350.0539,349.6131,350.0049,32964.0
2021-10-07 12:10:00,357.28,357.9,357.25,357.55,29978.0,349.9951,350.6025,349.9658,350.2596,29978.0
2021-10-07 12:15:00,357.58,357.71,357.13,357.7,18195.0,350.289,350.4164,349.8482,350.4066,18195.0
2021-10-07 12:20:00,357.68,357.68,357.22,357.46,13656.0,350.387,350.387,349.9364,350.1715,13656.0
2021-10-07 12:25:00,357.4,357.5,356.99,357.5,19978.0,350.1127,350.2107,349.7111,350.2107,19978.0
2021-10-07 12:30:00,357.44,357.49,357.09,357.2,10718.0,350.1519,350.2009,349.809,349.9168,10718.0
2021-10-07 12:35:00,357.22,357.24,356.65,356.81,15681.0,349.9364,349.956,349.378,349.5347,15681.0
2021-10-07 12:40:00,356.82,356.92,356.39,356.67,11360.0,349.5445,349.6425,349.1233,349.3976,11360.0
2021-10-07 12:45:00,356.67,356.71,356.5,356.62,11682.0,349.3976,349.4368,349.2311,349.3486,11682.0
2021-10-07 12:50:00,356.64,356.78,356.48,356.78,14327.0,349.3682,349.5053,349.2115,349.5053,14327.0
2021-10-07 12:55:00,356.8,356.95,356.44,356.52,10109.0,349.5249,349.6719,349.1723,349.2506,10109.0
2021-10-07 13:00:00,356.45,356.58,356.38,356.48,8089.0,349.1821,349.3094,349.1135,349.2115,8089.0
2021-10-07 13:05:00,356.48,356.59,356.16,356.33,10633.0,349.2115,349.3192,348.898,349.0645,10633.0
2021-10-07 13:10:00,356.33,356.62,356.33,356.54,10764.0,349.0645,349.3486,349.0645,349.2702,10764.0
2021-10-07 13:15:00,356.49,356.72,356.33,356.62,10816.0,349.2213,349.4466,349.0645,349.3486,10816.0
2021-10-07 13:20:00,356.57,356.7,356.39,356.54,7706.0,349.2996,349.427,349.1233,349.2702,7706.0
2021-10-07 13:25:00,356.59,356.94,356.55,356.88,11314.0,349.3192,349.6621,349.28,349.6033,11314.0
2021-10-07 13:30:00,356.87,356.93,356.59,356.79,8527.0,349.5935,349.6523,349.3192,349.5151,8527.0
2021-10-07 13:35:00,356.81,356.88,356.45,356.58,10955.0,349.5347,349.6033,349.1821,349.3094,10955.0
2021-10-07 13:40:00,356.56,357.03,356.55,357.03,11487.0,349.2898,349.7502,349.28,349.7502,11487.0
2021-10-07 13:45:00,357.1,357.1,356.49,356.53,9039.0,349.8188,349.8188,349.2213,349.2604,9039.0
2021-10-07 13:50:00,356.47,356.75,356.46,356.72,7703.0,349.2017,349.476,349.1919,349.4466,7703.0
2021-10-07 13:55:00,356.73,356.93,356.64,356.76,20942.0,349.4564,349.6523,349.3682,349.4857,20942.0
2021-10-07 14:00:00,356.72,356.8,355.87,356.04,17574.0,349.4466,349.5249,348.6139,348.7804,17574.0
2021-10-07 14:05:00,355.97,356.31,355.97,356.11,15794.0,348.7119,349.0449,348.7119,348.849,15794.0
2021-10-07 14:10:00,356.06,356.17,355.85,355.97,14168.0,348.8,348.9078,348.5943,348.7119,14168.0
2021-10-07 14:15:00,355.95,355.97,355.81,355.93,9633.0,348.6923,348.7119,348.5551,348.6727,9633.0
2021-10-07 14:20:00,355.92,356.02,355.74,355.78,6734.0,348.6629,348.7608,348.4865,348.5257,6734.0
2021-10-07 14:25:00,355.75,355.79,355.38,355.52,15368.0,348.4963,348.5355,348.1339,348.271,15368.0
2021-10-07 14:30:00,355.58,355.73,355.38,355.73,11093.0,348.3298,348.4768,348.1339,348.4768,11093.0
2021-10-07 14:35:00,355.72,355.74,355.38,355.54,10472.0,348.467,348.4865,348.1339,348.2906,10472.0
2021-10-07 14:40:00,355.52,355.56,355.1,355.15,10548.0,348.271,348.3102,347.8596,347.9086,10548.0
2021-10-07 14:45:00,355.1,355.47,354.98,355.24,15519.0,347.8596,348.2221,347.742,347.9967,15519.0
2021-10-07 14:50:00,355.29,355.29,354.9,355.04,13479.0,348.0457,348.0457,347.6637,347.8008,13479.0
2021-10-07 14:55:00,355.02,355.06,354.5,354.5,13892.0,347.7812,347.8204,347.2718,347.2718,13892.0
2021-10-07 15:00:00,354.5,354.86,354.3,354.81,15039.0,347.2718,347.6245,347.0759,347.5755,15039.0
2021-10-07 15:05:00,354.84,355.24,354.84,355.06,15285.0,347.6049,347.9967,347.6049,347.8204,15285.0
2021-10-07 15:10:00,355.04,355.27,354.88,355.25,9738.0,347.8008,348.0261,347.6441,348.0065,9738.0
2021-10-07 15:15:00,355.2,355.52,355.02,355.44,14408.0,347.9576,348.271,347.7812,348.1927,14408.0
2021-10-07 15:20:00,355.48,355.68,355.38,355.42,15667.0,348.2318,348.4278,348.1339,348.1731,15667.0
2021-10-07 15:25:00,355.4,355.63,355.28,355.56,19486.0,348.1535,348.3788,348.0359,348.3102,19486.0
2021-10-07 15:30:00,355.57,355.62,355.04,355.12,28181.0,348.32,348.369,347.8008,347.8792,28181.0
2021-10-07 15:35:00,355.14,355.17,354.87,354.91,21979.0,347.8988,347.9282,347.6343,347.6735,21979.0
2021-10-07 15:40:00,354.94,355.1,354.37,354.38,33806.0,347.7029,347.8596,347.1445,347.1543,33806.0
2021-10-07 15:45:00,354.37,354.86,354.29,354.86,29418.0,347.1445,347.6245,347.0661,347.6245,29418.0
2021-10-07 15:50:00,354.82,354.84,354.02,354.43,55363.0,347.5853,347.6049,346.8016,347.2033,55363.0
2021-10-07 15:55:00,354.45,354.47,353.67,354.1,126167.0,347.2228,347.2424,346.4588,346.88,126167.0
2021-10-08 09:30:00,356.0,357.92,355.62,356.82,103918.0,348.7412,350.6221,348.369,349.5445,103918.0
2021-10-08 09:35:00,356.91,358.85,356.77,358.83,29494.0,349.6327,351.5331,349.4955,351.5135,29494.0
2021-10-08 09:40:00,358.82,360.37,358.51,359.44,47013.0,351.5037,353.0221,351.2001,352.1111,47013.0
2021-10-08 09:45:00,359.44,359.76,358.87,359.2,24444.0,352.1111,352.4246,351.5527,351.876,24444.0
2021-10-08 09:50:00,359.16,359.16,357.81,358.41,21879.0,351.8368,351.8368,350.5143,351.1021,21879.0
2021-10-08 09:55:00,358.11,358.37,357.16,357.19,18168.0,350.8082,351.0629,349.8776,349.907,18168.0
2021-10-08 10:00:00,357.26,358.21,357.17,357.7,10142.0,349.9756,350.9062,349.8874,350.4066,10142.0
2021-10-08 10:05:00,357.53,357.56,356.86,357.11,14941.0,350.24,350.2694,349.5837,349.8286,14941.0
2021-10-08 10:10:00,357.23,357.59,357.01,357.27,12072.0,349.9462,350.2988,349.7307,349.9854,12072.0
2021-10-08 10:15:00,357.27,357.72,356.87,357.08,10716.0,349.9854,350.4262,349.5935,349.7992,10716.0
2021-10-08 10:20:00,357.02,357.3,356.81,357.09,5752.0,349.7404,350.0147,349.5347,349.809,5752.0
2021-10-08 10:25:00,356.98,357.38,356.89,357.06,4741.0,349.7013,350.0931,349.6131,349.7796,4741.0
2021-10-08 10:30:00,357.22,357.88,357.05,357.5,11377.0,349.9364,350.5829,349.7698,350.2107,11377.0
2021-10-08 10:35:00,357.45,358.63,357.45,358.36,15297.0,350.1617,351.3176,350.1617,351.0531,15297.0
2021-10-08 10:40:00,358.42,358.51,357.29,357.47,24339.0,351.1119,351.2001,350.0049,350.1813,24339.0
2021-10-08 10:45:00,357.5,357.52,356.84,357.21,13998.0,350.2107,350.2303,349.5641,349.9266,13998.0
2021-10-08 10:50:00,357.11,357.95,356.96,357.94,16330.0,349.8286,350.6515,349.6817,350.6417,16330.0
2021-10-08 10:55:00,357.9,358.07,357.62,357.9,15908.0,350.6025,350.769,350.3282,350.6025,15908.0
2021-10-08 11:00:00,357.92,358.06,357.09,357.09,14275.0,350.6221,350.7592,349.809,349.809,14275.0
2021-10-08 11:05:00,357.19,357.59,357.04,357.44,15906.0,349.907,350.2988,349.76,350.1519,15906.0
2021-10-08 11:10:00,357.44,357.73,357.26,357.68,11152.0,350.1519,350.436,349.9756,350.387,11152.0
2021-10-08 11:15:00,357.62,357.68,357.29,357.61,10222.0,350.3282,350.387,350.0049,350.3184,10222.0
2021-10-08 11:20:00,357.61,357.71,357.35,357.35,8260.0,350.3184,350.4164,350.0637,350.0637,8260.0
2021-10-08 11:25:00,357.26,357.27,356.88,356.89,11027.0,349.9756,349.9854,349.6033,349.6131,11027.0
2021-10-08 11:30:00,356.83,356.98,356.46,356.58,6119.0,349.5543,349.7013,349.1919,349.3094,6119.0
2021-10-08 11:35:00,356.63,356.65,356.38,356.6,5296.0,349.3584,349.378,349.1135,349.329,5296.0
2021-10-08 11:40:00,356.36,356.37,356.15,356.2,3146.0,349.0939,349.1037,348.8882,348.9372,3146.0
2021-10-08 11:45:00,356.27,356.35,356.09,356.25,5488.0,349.0057,349.0841,348.8294,348.9861,5488.0
2021-10-08 11:50:00,356.3,356.49,356.2,356.24,5377.0,349.0351,349.2213,348.9372,348.9764,5377.0
2021-10-08 11:55:00,356.16,356.31,356.12,356.13,10422.0,348.898,349.0449,348.8588,348.8686,10422.0
2021-10-08 12:00:00,356.08,356.48,355.87,356.44,5631.0,348.8196,349.2115,348.6139,349.1723,5631.0
2021-10-08 12:05:00,356.43,356.77,356.27,356.76,5917.0,349.1625,349.4955,349.0057,349.4857,5917.0
2021-10-08 12:10:00,356.73,356.93,356.52,356.91,12101.0,349.4564,349.6523,349.2506,349.6327,12101.0
2021-10-08 12:15:00,356.87,356.91,356.43,356.64,17036.0,349.5935,349.6327,349.1625,349.3682,17036.0
2021-10-08 12:20:00,356.6,356.68,356.3,356.59,4604.0,349.329,349.4074,349.0351,349.3192,4604.0
2021-10-08 12:25:00,356.47,356.47,355.99,355.99,5921.0,349.2017,349.2017,348.7314,348.7314,5921.0
2021-10-08 12:30:00,355.99,356.32,355.91,356.29,5707.0,348.7314,349.0547,348.6531,349.0253,5707.0
2021-10-08 12:35:00,356.25,356.74,356.25,356.74,6064.0,348.9861,349.4662,348.9861,349.4662,6064.0
2021-10-08 12:40:00,356.71,356.87,356.49,356.68,7255.0,349.4368,349.5935,349.2213,349.4074,7255.0
2021-10-08 12:45:00,356.64,356.65,356.24,356.37,4890.0,349.3682,349.378,348.9764,349.1037,4890.0
2021-10-08 12:50:00,356.32,356.39,356.2,356.36,4548.0,349.0547,349.1233,348.9372,349.0939,4548.0
2021-10-08 12:55:00,356.29,356.37,356.2,356.32,4975.0,349.0253,349.1037,348.9372,349.0547,4975.0
2021-10-08 13:00:00,356.28,356.38,356.08,356.12,4478.0,349.0155,349.1135,348.8196,348.8588,4478.0
2021-10-08 13:05:00,356.11,356.14,355.7,355.7,4848.0,348.849,348.8784,348.4474,348.4474,4848.0
2021-10-08 13:10:00,355.64,355.92,355.64,355.81,5473.0,348.3886,348.6629,348.3886,348.5551,5473.0
2021-10-08 13:15:00,355.63,355.7,354.83,354.95,10976.0,348.3788,348.4474,347.5951,347.7127,10976.0
2021-10-08 13:20:00,355.01,355.19,354.9,355.01,8800.0,347.7714,347.9478,347.6637,347.7714,8800.0
2021-10-08 13:25:00,355.06,355.29,355.01,355.17,9834.0,347.8204,348.0457,347.7714,347.9282,9834.0
2021-10-08 13:30:00,355.16,355.36,354.94,355.06,10348.0,347.9184,348.1143,347.7029,347.8204,10348.0
2021-10-08 13:35:00,355.07,355.08,354.47,354.51,8615.0,347.8302,347.84,347.2424,347.2816,8615.0
2021-10-08 13:40:00,354.53,354.59,354.34,354.38,9528.0,347.3012,347.36,347.1151,347.1543,9528.0
2021-10-08 13:45:00,354.41,354.54,354.26,354.44,10121.0,347.1837,347.311,347.0367,347.2131,10121.0
2021-10-08 13:50:00,354.47,354.48,354.23,354.23,6309.0,347.2424,347.2522,347.0073,347.0073,6309.0
2021-10-08 13:55:00,354.21,354.75,354.21,354.75,10331.0,346.9877,347.5167,346.9877,347.5167,10331.0
2021-10-08 14:00:00,354.85,355.0,354.73,354.92,9816.0,347.6147,347.7616,347.4971,347.6833,9816.0
2021-10-08 14:05:00,354.91,355.08,354.78,354.84,7292.0,347.6735,347.84,347.5461,347.6049,7292.0
2021-10-08 14:10:00,354.8,355.0,354.7,354.9,8802.0,347.5657,347.7616,347.4678,347.6637,8802.0
2021-10-08 14:15:00,354.88,355.4,354.83,355.2,5179.0,347.6441,348.1535,347.5951,347.9576,5179.0
2021-10-08 14:20:00,355.31,355.71,355.3,355.66,6314.0,348.0653,348.4572,348.0555,348.4082,6314.0
2021-10-08 14:25:00,355.7,356.13,355.7,356.1,12724.0,348.4474,348.8686,348.4474,348.8392,12724.0
2021-10-08 14:30:00,356.17,356.34,356.02,356.2,8187.0,348.9078,349.0743,348.7608,348.9372,8187.0
2021-10-08 14:35:00,356.08,356.08,355.46,355.47,8317.0,348.8196,348.8196,348.2123,348.2221,8317.0
2021-10-08 14:40:00,355.52,355.53,355.2,355.27,9964.0,348.271,348.2808,347.9576,348.0261,9964.0
2021-10-08 14:45:00,355.27,355.36,355.04,355.06,12192.0,348.0261,348.1143,347.8008,347.8204,12192.0
2021-10-08 14:50:00,355.13,355.16,354.96,354.98,10770.0,347.889,347.9184,347.7225,347.742,10770.0
2021-10-08 14:55:00,354.92,355.12,354.82,355.04,19696.0,347.6833,347.8792,347.5853,347.8008,19696.0
2021-10-08 15:00:00,355.03,355.22,354.85,355.14,11885.0,347.791,347.9771,347.6147,347.8988,11885.0
2021-10-08 15:05:00,355.19,355.4,355.1,355.32,7566.0,347.9478,348.1535,347.8596,348.0751,7566.0
2021-10-08 15:10:00,355.32,355.59,355.21,355.5,7368.0,348.0751,348.3396,347.9674,348.2514,7368.0
2021-10-08 15:15:00,355.48,355.49,355.14,355.31,8406.0,348.2318,348.2416,347.8988,348.0653,8406.0
2021-10-08 15:20:00,355.23,355.39,354.96,355.05,7759.0,347.9869,348.1437,347.7225,347.8106,7759.0
2021-10-08 15:25:00,355.16,355.2,354.95,355.13,6957.0,347.9184,347.9576,347.7127,347.889,6957.0
2021-10-08 15:30:00,355.06,355.17,354.81,354.88,6717.0,347.8204,347.9282,347.5755,347.6441,6717.0
2021-10-08 15:35:00,354.88,354.93,354.46,354.89,29405.0,347.6441,347.6931,347.2326,347.6539,29405.0
2021-10-08 15:40:00,354.89,355.09,354.82,354.88,18387.0,347.6539,347.8498,347.5853,347.6441,18387.0
2021-10-08 15:45:00,354.88,355.04,354.84,354.88,23029.0,347.6441,347.8008,347.6049,347.6441,23029.0
2021-10-08 15:50:00,354.79,354.94,354.29,354.76,44821.0,347.5559,347.7029,347.0661,347.5265,44821.0
2021-10-08 15:55:00,354.79,355.08,354.65,354.96,156723.0,347.5559,347.84,347.4188,347.7225,156723.0
2021-10-11 09:30:00,353.95,354.88,352.54,352.88,99167.0,346.733,347.6441,345.3518,345.6849,99167.0
2021-10-11 09:35:00,352.93,353.43,352.67,353.1,33029.0,345.7338,346.2236,345.4791,345.9004,33029.0
2021-10-11 09:40:00,353.1,353.48,352.28,353.16,26721.0,345.9004,346.2726,345.0971,345.9592,26721.0
2021-10-11 09:45:00,353.25,353.89,353.02,353.02,15074.0,346.0473,346.6743,345.822,345.822,15074.0
2021-10-11 09:50:00,353.0,353.52,352.52,352.53,42991.0,345.8024,346.3118,345.3322,345.342,42991.0
2021-10-11 09:55:00,352.5,352.88,352.5,352.72,20368.0,345.3126,345.6849,345.3126,345.5281,20368.0
2021-10-11 10:00:00,352.72,353.68,352.7,353.4,23015.0,345.5281,346.4685,345.5085,346.1943,23015.0
2021-10-11 10:05:00,353.35,353.39,352.15,352.27,37099.0,346.1453,346.1845,344.9697,345.0873,37099.0
2021-10-11 10:10:00,352.31,352.77,351.94,352.12,25543.0,345.1265,345.5771,344.764,344.9404,25543.0
2021-10-11 10:15:00,352.35,352.41,351.96,352.23,19072.0,345.1657,345.2244,344.7836,345.0481,19072.0
2021-10-11 10:20:00,352.23,353.39,352.22,353.39,18380.0,345.0481,346.1845,345.0383,346.1845,18380.0
2021-10-11 10:25:00,353.45,353.46,352.69,352.97,16836.0,346.2432,346.253,345.4987,345.773,16836.0
2021-10-11 10:30:00,352.97,353.14,352.42,352.42,14618.0,345.773,345.9396,345.2342,345.2342,14618.0
2021-10-11 10:35:00,352.28,352.42,351.89,352.42,15170.0,345.0971,345.2342,344.715,345.2342,15170.0
2021-10-11 10:40:00,352.41,352.48,352.18,352.34,15512.0,345.2244,345.293,344.9991,345.1559,15512.0
2021-10-11 10:45:00,352.41,352.44,351.83,352.05,14310.0,345.2244,345.2538,344.6563,344.8718,14310.0
2021-10-11 10:50:00,352.19,352.52,352.19,352.37,13814.0,345.0089,345.3322,345.0089,345.1853,13814.0
2021-10-11 10:55:00,352.28,352.33,351.7,351.85,17123.0,345.0971,345.1461,344.5289,344.6759,17123.0
2021-10-11 11:00:00,351.86,352.11,351.8,352.1,11329.0,344.6857,344.9306,344.6269,344.9208,11329.0
2021-10-11 11:05:00,352.21,352.31,351.48,351.49,21764.0,345.0285,345.1265,344.3134,344.3232,21764.0
2021-10-11 11:10:00,351.54,351.81,351.45,351.73,21611.0,344.3722,344.6367,344.284,344.5583,21611.0
2021-10-11 11:15:00,351.71,351.75,350.86,350.96,27665.0,344.5387,344.5779,343.706,343.804,27665.0
2021-10-11 11:20:00,350.96,351.67,350.95,351.63,29785.0,343.804,344.4995,343.7942,344.4603,29785.0
2021-10-11 11:25:00,351.59,351.81,351.43,351.69,17849.0,344.4212,344.6367,344.2644,344.5191,17849.0
2021-10-11 11:30:00,351.69,351.94,351.61,351.71,15363.0,344.5191,344.764,344.4408,344.5387,15363.0
2021-10-11 11:35:00,351.76,352.21,351.64,352.07,9365.0,344.5877,345.0285,344.4701,344.8914,9365.0
2021-10-11 11:40:00,352.11,352.64,352.11,352.58,10799.0,344.9306,345.4498,344.9306,345.391,10799.0
2021-10-11 11:45:00,352.58,352.88,352.5,352.58,16462.0,345.391,345.6849,345.3126,345.391,16462.0
2021-10-11 11:50:00,352.52,352.56,352.08,352.31,9797.0,345.3322,345.3714,344.9012,345.1265,9797.0
2021-10-11 11:55:00,352.35,352.83,352.31,352.75,9035.0,345.1657,345.6359,345.1265,345.5575,9035.0
2021-10-11 12:00:00,352.75,352.85,352.28,352.28,8529.0,345.5575,345.6555,345.0971,345.0971,8529.0
2021-10-11 12:05:00,352.31,352.32,351.69,351.95,16217.0,345.1265,345.1363,344.5191,344.7738,16217.0
2021-10-11 12:10:00,352.0,352.15,351.41,351.41,12810.0,344.8228,344.9697,344.2448,344.2448,12810.0
2021-10-11 12:15:00,351.4,351.7,351.33,351.54,8733.0,344.235,344.5289,344.1665,344.3722,8733.0
2021-10-11 12:20:00,351.57,351.86,351.57,351.77,6739.0,344.4016,344.6857,344.4016,344.5975,6739.0
2021-10-11 12:25:00,351.78,352.17,351.7,352.16,6496.0,344.6073,344.9893,344.5289,344.9795,6496.0
2021-10-11 12:30:00,352.11,352.11,351.82,351.83,9034.0,344.9306,344.9306,344.6465,344.6563,9034.0
2021-10-11 12:35:00,351.83,352.04,351.71,351.76,12846.0,344.6563,344.862,344.5387,344.5877,12846.0
2021-10-11 12:40:00,351.9,351.99,351.6,351.68,9016.0,344.7248,344.813,344.431,344.5093,9016.0
2021-10-11 12:45:00,351.68,351.93,351.67,351.78,5382.0,344.5093,344.7542,344.4995,344.6073,5382.0
2021-10-11 12:50:00,351.7,351.74,351.32,351.45,8032.0,344.5289,344.5681,344.1567,344.284,8032.0
2021-10-11 12:55:00,351.48,351.72,351.36,351.59,7090.0,344.3134,344.5485,344.1959,344.4212,7090.0
2021-10-11 13:00:00,351.51,351.52,350.72,350.97,12464.0,344.3428,344.3526,343.5689,343.8138,12464.0
2021-10-11 13:05:00,350.9,350.98,350.47,350.65,13501.0,343.7452,343.8236,343.324,343.5003,13501.0
2021-10-11 13:10:00,350.75,351.0,350.69,350.73,11891.0,343.5983,343.8432,343.5395,343.5787,11891.0
2021-10-11 13:15:00,350.69,350.88,350.04,350.04,14999.0,343.5395,343.7256,342.9028,342.9028,14999.0
2021-10-11 13:20:00,350.07,350.18,348.39,348.39,36956.0,342.9322,343.0399,341.2864,341.2864,36956.0
2021-10-11 13:25:00,348.45,348.51,347.26,347.39,39870.0,341.3452,341.404,340.1795,340.3068,39870.0
2021-10-11 13:30:00,347.38,347.63,346.93,347.29,45560.0,340.297,340.5419,339.8562,340.2088,45560.0
2021-10-11 13:35:00,347.28,348.09,347.2,347.62,23603.0,340.199,340.9925,340.1207,340.5321,23603.0
2021-10-11 13:40:00,347.64,347.82,347.35,347.47,26468.0,340.5517,340.728,340.2676,340.3852,26468.0
2021-10-11 13:45:00,347.4,347.6,346.9,347.2,11983.0,340.3166,340.5125,339.8268,340.1207,11983.0
2021-10-11 13:50:00,347.29,347.94,347.29,347.92,15290.0,340.2088,340.8456,340.2088,340.826,15290.0
2021-10-11 13:55:00,347.87,348.02,347.6,347.67,8844.0,340.777,340.924,340.5125,340.5811,8844.0
2021-10-11 14:00:00,347.57,347.69,347.26,347.62,9395.0,340.4831,340.6007,340.1795,340.5321,9395.0
2021-10-11 14:05:00,347.7,348.41,347.7,348.41,8636.0,340.6105,341.306,340.6105,341.306,8636.0
2021-10-11 14:10:00,348.37,348.59,348.21,348.35,6460.0,341.2668,341.4823,341.1101,341.2472,6460.0
2021-10-11 14:15:00,348.49,348.6,348.13,348.13,10081.0,341.3844,341.4921,341.0317,341.0317,10081.0
2021-10-11 14:20:00,348.13,348.13,347.59,347.59,10006.0,341.0317,341.0317,340.5027,340.5027,10006.0
2021-10-11 14:25:00,347.63,347.9,347.55,347.9,10313.0,340.5419,340.8064,340.4635,340.8064,10313.0
2021-10-11 14:30:00,347.9,348.13,347.74,347.99,8159.0,340.8064,341.0317,340.6497,340.8946,8159.0
2021-10-11 14:35:00,347.97,347.97,347.39,347.41,10022.0,340.875,340.875,340.3068,340.3264,10022.0
2021-10-11 14:40:00,347.42,348.12,347.4,348.04,10369.0,340.3362,341.0219,340.3166,340.9435,10369.0
2021-10-11 14:45:00,347.89,348.43,347.89,348.31,10459.0,340.7966,341.3256,340.7966,341.208,10459.0
2021-10-11 14:50:00,348.35,348.36,347.77,348.28,10402.0,341.2472,341.257,340.6791,341.1787,10402.0
2021-10-11 14:55:00,348.21,348.57,348.14,348.25,8417.0,341.1101,341.4627,341.0415,341.1493,8417.0
2021-10-11 15:00:00,348.25,348.51,348.17,348.51,9158.0,341.1493,341.404,341.0709,341.404,9158.0
2021-10-11 15:05:00,348.51,348.51,347.72,347.83,9449.0,341.404,341.404,340.6301,340.7378,9449.0
2021-10-11 15:10:00,347.87,348.24,347.79,348.08,12528.0,340.777,341.1395,340.6986,340.9827,12528.0
2021-10-11 15:15:00,348.11,348.14,347.75,347.94,17767.0,341.0121,341.0415,340.6595,340.8456,17767.0
2021-10-11 15:20:00,347.95,348.34,347.67,348.34,27905.0,340.8554,341.2374,340.5811,341.2374,27905.0
2021-10-11 15:25:00,348.37,348.62,348.17,348.22,61682.0,341.2668,341.5117,341.0709,341.1199,61682.0
2021-10-11 15:30:00,348.22,348.29,347.4,347.44,51469.0,341.1199,341.1885,340.3166,340.3558,51469.0
2021-10-11 15:35:00,347.42,347.77,347.16,347.51,36954.0,340.3362,340.6791,340.0815,340.4244,36954.0
2021-10-11 15:40:00,347.5,348.03,347.36,347.92,52854.0,340.4146,340.9338,340.2774,340.826,52854.0
2021-10-11 15:45:00,347.95,348.25,347.59,348.25,54718.0,340.8554,341.1493,340.5027,341.1493,54718.0
2021-10-11 15:50:00,348.26,348.29,347.37,347.78,64467.0,341.1591,341.1885,340.2872,340.6888,64467.0
2021-10-11 15:55:00,347.76,347.95,347.2,347.25,117489.0,340.6693,340.8554,340.1207,340.1697,117489.0
2021-10-12 09:30:00,348.65,349.63,347.66,349.44,74045.0,341.5411,342.5011,340.5713,342.315,74045.0
2021-10-12 09:35:00,349.42,350.0,348.34,348.49,16169.0,342.2954,342.8636,341.2374,341.3844,16169.0
2021-10-12 09:40:00,348.54,348.84,347.0,347.19,30912.0,341.4334,341.7272,339.9248,340.1109,30912.0
2021-10-12 09:45:00,347.0,347.19,344.62,345.38,54131.0,339.9248,340.1109,337.5933,338.3378,54131.0
2021-10-12 09:50:00,345.2,347.17,345.15,346.27,16267.0,338.1615,340.0913,338.1125,339.2096,16267.0
2021-10-12 09:55:00,346.12,346.88,345.6,345.6,19190.0,339.0627,339.8072,338.5533,338.5533,19190.0
2021-10-12 10:00:00,345.39,346.74,345.29,345.7,13520.0,338.3476,339.6701,338.2496,338.6513,13520.0
2021-10-12 10:05:00,346.08,346.37,345.49,345.55,33402.0,339.0235,339.3076,338.4455,338.5043,33402.0
2021-10-12 10:10:00,345.64,346.32,345.42,346.23,8708.0,338.5925,339.2586,338.377,339.1705,8708.0
2021-10-12 10:15:00,346.21,346.77,345.19,345.56,12126.0,339.1509,339.6994,338.1517,338.5141,12126.0
2021-10-12 10:20:00,345.52,346.15,345.24,346.05,26046.0,338.4749,339.0921,338.2006,338.9941,26046.0
2021-10-12 10:25:00,346.08,346.99,345.99,346.85,11470.0,339.0235,339.915,338.9353,339.7778,11470.0
2021-10-12 10:30:00,346.86,347.21,346.39,347.08,9342.0,339.7876,340.1305,339.3272,340.0031,9342.0
2021-10-12 10:35:00,347.18,347.52,346.56,346.91,22860.0,340.1011,340.4342,339.4937,339.8366,22860.0
2021-10-12 10:40:00,346.82,347.41,346.82,346.94,9587.0,339.7484,340.3264,339.7484,339.866,9587.0
2021-10-12 10:45:00,346.89,347.65,346.75,347.41,5903.0,339.817,340.5615,339.6799,340.3264,5903.0
2021-10-12 10:50:00,347.26,347.63,346.72,347.17,13029.0,340.1795,340.5419,339.6505,340.0913,13029.0
2021-10-12 10:55:00,347.14,347.15,346.78,346.83,10740.0,340.0619,340.0717,339.7092,339.7582,10740.0
2021-10-12 11:00:00,346.88,347.93,346.84,347.38,13710.0,339.8072,340.8358,339.768,340.297,13710.0
2021-10-12 11:05:00,347.56,348.17,347.4,347.85,8207.0,340.4733,341.0709,340.3166,340.7574,8207.0
2021-10-12 11:10:00,348.0,348.06,347.7,347.85,5578.0,340.9044,340.9631,340.6105,340.7574,5578.0
2021-10-12 11:15:00,347.85,347.91,347.05,347.05,7726.0,340.7574,340.8162,339.9737,339.9737,7726.0
2021-10-12 11:20:00,347.24,347.24,346.83,346.94,12215.0,340.1599,340.1599,339.7582,339.866,12215.0
2021-10-12 11:25:00,346.95,347.02,346.76,346.82,8264.0,339.8758,339.9443,339.6896,339.7484,8264.0
2021-10-12 11:30:00,346.95,347.35,346.74,347.02,17069.0,339.8758,340.2676,339.6701,339.9443,17069.0
2021-10-12 11:35:00,346.84,347.1,346.72,347.04,7929.0,339.768,340.0227,339.6505,339.9639,7929.0
2021-10-12 11:40:00,346.92,347.08,346.63,346.92,5733.0,339.8464,340.0031,339.5623,339.8464,5733.0
2021-10-12 11:45:00,346.92,347.17,346.73,347.09,7294.0,339.8464,340.0913,339.6603,340.0129,7294.0
2021-10-12 11:50:00,347.09,347.34,346.99,347.34,3343.0,340.0129,340.2578,339.915,340.2578,3343.0
2021-10-12 11:55:00,347.38,347.67,347.36,347.57,10883.0,340.297,340.5811,340.2774,340.4831,10883.0
2021-10-12 12:00:00,347.77,348.99,347.77,348.99,10391.0,340.6791,341.8742,340.6791,341.8742,10391.0
2021-10-12 12:05:00,349.07,349.32,348.93,348.96,8327.0,341.9525,342.1974,341.8154,341.8448,8327.0
2021-10-12 12:10:00,349.03,349.07,348.63,348.73,8968.0,341.9134,341.9525,341.5215,341.6195,8968.0
2021-10-12 12:15:00,348.61,348.69,348.07,348.21,7733.0,341.5019,341.5803,340.9729,341.1101,7733.0
2021-10-12 12:20:00,348.05,348.23,347.53,347.82,8721.0,340.9533,341.1297,340.4439,340.728,8721.0
2021-10-12 12:25:00,347.82,347.94,347.45,347.6,6420.0,340.728,340.8456,340.3656,340.5125,6420.0
2021-10-12 12:30:00,347.5,347.5,346.58,346.78,12741.0,340.4146,340.4146,339.5133,339.7092,12741.0
2021-10-12 12:35:00,346.82,346.87,346.59,346.69,5312.0,339.7484,339.7974,339.5231,339.6211,5312.0
2021-10-12 12:40:00,346.75,346.75,346.41,346.55,9876.0,339.6799,339.6799,339.3468,339.4839,9876.0
2021-10-12 12:45:00,346.5,346.56,346.24,346.31,15924.0,339.4349,339.4937,339.1802,339.2488,15924.0
2021-10-12 12:50:00,346.31,346.46,346.06,346.22,4832.0,339.2488,339.3958,339.0039,339.1607,4832.0
2021-10-12 12:55:00,346.21,346.37,345.97,346.26,6182.0,339.1509,339.3076,338.9158,339.1998,6182.0
2021-10-12 13:00:00,346.21,346.41,346.16,346.39,4518.0,339.1509,339.3468,339.1019,339.3272,4518.0
2021-10-12 13:05:00,346.39,346.44,346.11,346.28,6086.0,339.3272,339.3762,339.0529,339.2194,6086.0
2021-10-12 13:10:00,346.22,346.59,346.22,346.59,5786.0,339.1607,339.5231,339.1607,339.5231,5786.0
2021-10-12 13:15:00,346.58,346.68,346.41,346.51,5992.0,339.5133,339.6113,339.3468,339.4447,5992.0
2021-10-12 13:20:00,346.55,346.55,346.05,346.13,11543.0,339.4839,339.4839,338.9941,339.0725,11543.0
2021-10-12 13:25:00,346.13,346.66,346.13,346.61,9247.0,339.0725,339.5917,339.0725,339.5427,9247.0
2021-10-12 13:30:00,346.53,346.93,346.39,346.88,10349.0,339.4643,339.8562,339.3272,339.8072,10349.0
2021-10-12 13:35:00,346.88,346.98,346.8,346.98,5772.0,339.8072,339.9052,339.7288,339.9052,5772.0
2021-10-12 13:40:00,347.03,347.06,346.67,346.84,13138.0,339.9541,339.9835,339.6015,339.768,13138.0
2021-10-12 13:45:00,346.87,346.88,346.6,346.61,16908.0,339.7974,339.8072,339.5329,339.5427,16908.0
2021-10-12 13:50:00,346.7,346.7,345.9,346.02,30644.0,339.6309,339.6309,338.8472,338.9647,30644.0
2021-10-12 13:55:00,345.86,345.87,345.33,345.35,26826.0,338.808,338.8178,338.2888,338.3084,26826.0
2021-10-12 14:00:00,345.3,346.46,345.22,346.46,8094.0,338.2594,339.3958,338.181,339.3958,8094.0
2021-10-12 14:05:00,346.47,346.98,346.24,346.85,15750.0,339.4056,339.9052,339.1802,339.7778,15750.0
2021-10-12 14:10:00,346.89,347.43,346.89,347.34,15256.0,339.817,340.346,339.817,340.2578,15256.0
2021-10-12 14:15:00,347.38,347.88,347.3,347.39,16707.0,340.297,340.7868,340.2186,340.3068,16707.0
2021-10-12 14:20:00,347.42,347.53,347.16,347.4,8280.0,340.3362,340.4439,340.0815,340.3166,8280.0
2021-10-12 14:25:00,347.42,347.57,347.37,347.42,7899.0,340.3362,340.4831,340.2872,340.3362,7899.0
2021-10-12 14:30:00,347.41,347.51,347.21,347.49,12181.0,340.3264,340.4244,340.1305,340.4048,12181.0
2021-10-12 14:35:00,347.53,347.62,347.18,347.19,13481.0,340.4439,340.5321,340.1011,340.1109,13481.0
2021-10-12 14:40:00,347.27,347.35,347.14,347.22,3756.0,340.1892,340.2676,340.0619,340.1403,3756.0
2021-10-12 14:45:00,347.29,347.33,347.13,347.27,6977.0,340.2088,340.248,340.0521,340.1892,6977.0
2021-10-12 14:50:00,347.27,347.57,347.22,347.57,12720.0,340.1892,340.4831,340.1403,340.4831,12720.0
2021-10-12 14:55:00,347.51,347.59,347.15,347.4,24047.0,340.4244,340.5027,340.0717,340.3166,24047.0
2021-10-12 15:00:00,347.41,347.48,346.69,346.78,21013.0,340.3264,340.395,339.6211,339.7092,21013.0
2021-10-12 15:05:00,346.89,346.9,346.5,346.68,14678.0,339.817,339.8268,339.4349,339.6113,14678.0
2021-10-12 15:10:00,346.71,347.1,346.7,346.93,6436.0,339.6407,340.0227,339.6309,339.8562,6436.0
2021-10-12 15:15:00,346.94,347.02,346.5,346.81,7619.0,339.866,339.9443,339.4349,339.7386,7619.0
2021-10-12 15:20:00,346.78,347.06,346.59,346.98,6238.0,339.7092,339.9835,339.5231,339.9052,6238.0
2021-10-12 15:25:00,346.99,347.06,346.81,346.88,8649.0,339.915,339.9835,339.7386,339.8072,8649.0
2021-10-12 15:30:00,346.83,347.06,346.62,346.98,15030.0,339.7582,339.9835,339.5525,339.9052,15030.0
2021-10-12 15:35:00,347.05,347.21,346.79,346.82,21526.0,339.9737,340.1305,339.719,339.7484,21526.0
2021-10-12 15:40:00,346.85,346.85,345.94,346.02,24574.0,339.7778,339.7778,338.8864,338.9647,24574.0
2021-10-12 15:45:00,346.05,346.06,345.6,345.93,34555.0,338.9941,339.0039,338.5533,338.8766,34555.0
2021-10-12 15:50:00,345.84,345.84,345.11,345.31,52762.0,338.7884,338.7884,338.0733,338.2692,52762.0
2021-10-12 15:55:00,345.31,345.87,345.24,345.34,129766.0,338.2692,338.8178,338.2006,338.2986,129766.0
2021-10-13 09:30:00,346.25,348.8,346.12,348.62,91475.0,339.19,341.6881,339.0627,341.5117,91475.0
2021-10-13 09:35:00,348.47,349.5,347.26,347.55,53988.0,341.3648,342.3738,340.1795,340.4635,53988.0
2021-10-13 09:40:00,347.62,347.62,344.05,345.55,55822.0,340.5321,340.5321,337.0349,338.5043,55822.0
2021-10-13 09:45:00,345.36,346.42,344.61,345.23,12835.0,338.3182,339.3566,337.5835,338.1908,12835.0
2021-10-13 09:50:00,345.03,345.88,344.86,344.94,13799.0,337.9949,338.8276,337.8284,337.9068,13799.0
2021-10-13 09:55:00,344.94,345.76,344.86,345.2,9482.0,337.9068,338.71,337.8284,338.1615,9482.0
2021-10-13 10:00:00,344.99,345.75,344.86,345.75,15147.0,337.9557,338.7002,337.8284,338.7002,15147.0
2021-10-13 10:05:00,345.74,345.87,345.34,345.55,17731.0,338.6904,338.8178,338.2986,338.5043,17731.0
2021-10-13 10:10:00,345.61,345.76,344.25,344.45,22347.0,338.5631,338.71,337.2308,337.4267,22347.0
2021-10-13 10:15:00,344.45,344.5,343.94,344.44,22816.0,337.4267,337.4757,336.9271,337.417,22816.0
2021-10-13 10:20:00,344.47,344.47,343.5,343.76,11945.0,337.4463,337.4463,336.4961,336.7508,11945.0
2021-10-13 10:25:00,343.75,343.75,342.3,342.45,21057.0,336.741,336.741,335.3206,335.4675,21057.0
2021-10-13 10:30:00,342.58,343.28,342.11,343.24,41960.0,335.5949,336.2806,335.1345,336.2414,41960.0
2021-10-13 10:35:00,343.22,343.48,342.65,342.68,36542.0,336.2218,336.4765,335.6634,335.6928,36542.0
2021-10-13 10:40:00,342.68,343.26,342.6,343.13,34616.0,335.6928,336.261,335.6145,336.1337,34616.0
2021-10-13 10:45:00,343.19,343.41,342.37,342.48,32534.0,336.1924,336.408,335.3892,335.4969,32534.0
2021-10-13 10:50:00,342.5,342.65,341.82,341.95,19493.0,335.5165,335.6634,334.8504,334.9777,19493.0
2021-10-13 10:55:00,341.8,342.16,341.6,341.8,20867.0,334.8308,335.1834,334.6349,334.8308,20867.0
2021-10-13 11:00:00,341.79,342.47,341.79,342.47,8416.0,334.821,335.4871,334.821,335.4871,8416.0
2021-10-13 11:05:00,342.37,342.69,341.6,341.65,24385.0,335.3892,335.7026,334.6349,334.6838,24385.0
2021-10-13 11:10:00,341.53,341.61,341.02,341.17,20299.0,334.5663,334.6447,334.0667,334.2136,20299.0
2021-10-13 11:15:00,341.28,341.37,340.7,340.84,27808.0,334.3214,334.4095,333.7532,333.8904,27808.0
2021-10-13 11:20:00,340.8,340.97,340.01,340.11,31331.0,333.8512,334.0177,333.0773,333.1752,31331.0
2021-10-13 11:25:00,340.01,340.14,339.0,339.46,91517.0,333.0773,333.2046,332.0879,332.5385,91517.0
2021-10-13 11:30:00,339.39,339.8,339.29,339.32,34226.0,332.4699,332.8716,332.372,332.4013,34226.0
2021-10-13 11:35:00,339.28,339.88,339.01,339.88,29591.0,332.3622,332.9499,332.0977,332.9499,29591.0
2021-10-13 11:40:00,339.79,340.41,339.77,340.24,27536.0,332.8618,333.4691,332.8422,333.3026,27536.0
2021-10-13 11:45:00,340.18,340.88,339.81,340.63,36065.0,333.2438,333.9295,332.8814,333.6846,36065.0
2021-10-13 11:50:00,340.57,340.95,339.63,339.73,23945.0,333.6259,333.9981,332.705,332.803,23945.0
2021-10-13 11:55:00,339.78,340.08,339.42,339.42,18681.0,332.852,333.1459,332.4993,332.4993,18681.0
2021-10-13 12:00:00,339.51,339.71,339.0,339.22,22729.0,332.5875,332.7834,332.0879,332.3034,22729.0
2021-10-13 12:05:00,339.24,339.47,339.0,339.29,25839.0,332.323,332.5483,332.0879,332.372,25839.0
2021-10-13 12:10:00,339.39,339.43,338.85,338.86,23379.0,332.4699,332.5091,331.9409,331.9507,23379.0
2021-10-13 12:15:00,338.86,338.86,338.03,338.1,23196.0,331.9507,331.9507,331.1376,331.2062,23196.0
2021-10-13 12:20:00,338.03,338.12,337.23,337.48,34436.0,331.1376,331.2258,330.354,330.5989,34436.0
2021-10-13 12:25:00,337.43,338.64,337.42,338.43,32622.0,330.5499,331.7352,330.5401,331.5295,32622.0
2021-10-13 12:30:00,338.4,338.47,337.51,337.51,21971.0,331.5001,331.5687,330.6283,330.6283,21971.0
2021-10-13 12:35:00,337.52,337.78,337.06,337.72,30450.0,330.638,330.8927,330.1874,330.834,30450.0
2021-10-13 12:40:00,337.76,338.26,337.47,338.06,25177.0,330.8732,331.363,330.5891,331.167,25177.0
2021-10-13 12:45:00,337.85,337.93,337.01,337.55,26075.0,330.9613,331.0397,330.1384,330.6674,26075.0
2021-10-13 12:50:00,337.46,337.46,336.98,337.34,25479.0,330.5793,330.5793,330.1091,330.4617,25479.0
2021-10-13 12:55:00,337.34,337.82,337.16,337.78,12989.0,330.4617,330.9319,330.2854,330.8927,12989.0
2021-10-13 13:00:00,337.85,338.3,337.57,338.22,23263.0,330.9613,331.4021,330.687,331.3238,23263.0
2021-10-13 13:05:00,338.26,338.5,338.02,338.4,17355.0,331.363,331.5981,331.1279,331.5001,17355.0
2021-10-13 13:10:00,338.4,339.18,338.18,339.09,38126.0,331.5001,332.2642,331.2846,332.176,38126.0
2021-10-13 13:15:00,339.09,339.57,339.0,339.54,19633.0,332.176,332.6462,332.0879,332.6169,19633.0
2021-10-13 13:20:00,339.46,339.5,339.11,339.41,12206.0,332.5385,332.5777,332.1956,332.4895,12206.0
2021-10-13 13:25:00,339.41,340.83,339.05,340.7,36413.0,332.4895,333.8806,332.1369,333.7532,36413.0
2021-10-13 13:30:00,340.7,341.53,340.66,340.84,38844.0,333.7532,334.5663,333.714,333.8904,38844.0
2021-10-13 13:35:00,340.83,340.99,340.29,340.47,16434.0,333.8806,334.0373,333.3516,333.5279,16434.0
2021-10-13 13:40:00,340.47,340.9,340.12,340.61,17793.0,333.5279,333.9491,333.185,333.665,17793.0
2021-10-13 13:45:00,340.66,340.9,340.28,340.51,15341.0,333.714,333.9491,333.3418,333.5671,15341.0
2021-10-13 13:50:00,340.57,340.91,340.24,340.87,17454.0,333.6259,333.9589,333.3026,333.9197,17454.0
2021-10-13 13:55:00,340.99,341.16,340.51,340.64,18653.0,334.0373,334.2038,333.5671,333.6944,18653.0
2021-10-13 14:00:00,340.77,342.09,340.53,341.18,44247.0,333.8218,335.1149,333.5867,334.2234,44247.0
2021-10-13 14:05:00,341.15,341.59,340.1,341.38,25231.0,334.194,334.6251,333.1654,334.4193,25231.0
2021-10-13 14:10:00,341.23,341.9,340.47,341.82,20370.0,334.2724,334.9287,333.5279,334.8504,20370.0
2021-10-13 14:15:00,341.61,341.83,341.23,341.48,13469.0,334.6447,334.8602,334.2724,334.5173,13469.0
2021-10-13 14:20:00,341.59,341.83,341.46,341.56,10087.0,334.6251,334.8602,334.4977,334.5957,10087.0
2021-10-13 14:25:00,341.64,341.66,341.01,341.27,14732.0,334.674,334.6936,334.0569,334.3116,14732.0
2021-10-13 14:30:00,341.27,341.5,340.48,340.55,21754.0,334.3116,334.5369,333.5377,333.6063,21754.0
2021-10-13 14:35:00,340.63,341.34,340.63,341.01,11063.0,333.6846,334.3802,333.6846,334.0569,11063.0
2021-10-13 14:40:00,341.25,341.3,340.26,340.76,13586.0,334.292,334.341,333.3222,333.812,13586.0
2021-10-13 14:45:00,340.66,341.03,340.65,340.93,14848.0,333.714,334.0765,333.7042,333.9785,14848.0
2021-10-13 14:50:00,340.89,341.11,340.53,340.65,13257.0,333.9393,334.1548,333.5867,333.7042,13257.0
2021-10-13 14:55:00,340.65,341.0,340.5,340.7,19858.0,333.7042,334.0471,333.5573,333.7532,19858.0
2021-10-13 15:00:00,340.63,341.02,340.42,340.42,17319.0,333.6846,334.0667,333.4789,333.4789,17319.0
2021-10-13 15:05:00,340.48,341.21,340.32,341.18,19603.0,333.5377,334.2528,333.381,334.2234,19603.0
2021-10-13 15:10:00,341.18,341.37,340.41,340.79,14283.0,334.2234,334.4095,333.4691,333.8414,14283.0
2021-10-13 15:15:00,340.65,340.83,340.37,340.47,18030.0,333.7042,333.8806,333.4299,333.5279,18030.0
2021-10-13 15:20:00,340.51,341.03,340.22,340.85,33299.0,333.5671,334.0765,333.283,333.9001,33299.0
2021-10-13 15:25:00,340.88,341.5,340.88,341.47,21144.0,333.9295,334.5369,333.9295,334.5075,21144.0
2021-10-13 15:30:00,341.47,342.21,341.46,342.19,59214.0,334.5075,335.2324,334.4977,335.2128,59214.0
2021-10-13 15:35:00,342.2,342.8,342.18,342.65,37231.0,335.2226,335.8104,335.203,335.6634,37231.0
2021-10-13 15:40:00,342.65,342.81,342.27,342.36,27239.0,335.6634,335.8202,335.2912,335.3794,27239.0
2021-10-13 15:45:00,342.42,342.6,342.04,342.1,30376.0,335.4381,335.6145,335.0659,335.1247,30376.0
2021-10-13 15:50:00,342.1,342.72,341.87,342.57,44289.0,335.1247,335.732,334.8994,335.5851,44289.0
2021-10-13 15:55:00,342.61,342.61,341.75,342.47,151405.0,335.6243,335.6243,334.7818,335.4871,151405.0
2021-10-14 09:30:00,343.84,345.39,343.49,344.93,140215.0,336.8292,338.3476,336.4863,337.897,140215.0
2021-10-14 09:35:00,344.9,345.64,343.71,343.84,40098.0,337.8676,338.5925,336.7018,336.8292,40098.0
2021-10-14 09:40:00,343.86,344.46,343.27,343.3,34859.0,336.8488,337.4365,336.2708,336.3002,34859.0
2021-10-14 09:45:00,343.39,344.66,343.37,344.34,29188.0,336.3884,337.6325,336.3688,337.319,29188.0
2021-10-14 09:50:00,344.16,344.74,343.66,344.74,73194.0,337.1427,337.7108,336.6529,337.7108,73194.0
2021-10-14 09:55:00,344.66,344.86,344.36,344.59,23138.0,337.6325,337.8284,337.3386,337.5639,23138.0
2021-10-14 10:00:00,344.75,345.72,344.65,345.53,47750.0,337.7206,338.6709,337.6227,338.4847,47750.0
2021-10-14 10:05:00,345.5,345.81,344.35,344.43,54669.0,338.4553,338.759,337.3288,337.4072,54669.0
2021-10-14 10:10:00,344.44,344.66,343.59,343.76,48587.0,337.417,337.6325,336.5843,336.7508,48587.0
2021-10-14 10:15:00,343.78,344.48,343.78,343.9,29758.0,336.7704,337.4561,336.7704,336.888,29758.0
2021-10-14 10:20:00,344.0,344.11,342.09,343.02,79200.0,336.9859,337.0937,335.1149,336.0259,79200.0
2021-10-14 10:25:00,343.0,343.29,342.33,342.62,23424.0,336.0063,336.2904,335.35,335.6341,23424.0
2021-10-14 10:30:00,342.68,342.85,341.5,341.57,27263.0,335.6928,335.8594,334.5369,334.6055,27263.0
2021-10-14 10:35:00,341.43,341.65,340.83,341.38,58722.0,334.4683,334.6838,333.8806,334.4193,58722.0
2021-10-14 10:40:00,341.41,341.47,340.83,341.07,44917.0,334.4487,334.5075,333.8806,334.1157,44917.0
2021-10-14 10:45:00,341.16,342.79,341.1,342.54,44908.0,334.2038,335.8006,334.1451,335.5557,44908.0
2021-10-14 10:50:00,342.56,342.82,341.65,342.0,56970.0,335.5753,335.83,334.6838,335.0267,56970.0
2021-10-14 10:55:00,341.95,342.69,341.92,342.69,22994.0,334.9777,335.7026,334.9483,335.7026,22994.0
2021-10-14 11:00:00,342.63,343.43,342.52,342.63,45211.0,335.6439,336.4275,335.5361,335.6439,45211.0
2021-10-14 11:05:00,342.63,343.76,342.63,343.47,31928.0,335.6439,336.7508,335.6439,336.4667,31928.0
2021-10-14 11:10:00,343.48,343.86,343.41,343.53,16584.0,336.4765,336.8488,336.408,336.5255,16584.0
2021-10-14 11:15:00,343.54,344.07,343.41,343.83,58462.0,336.5353,337.0545,336.408,336.8194,58462.0
2021-10-14 11:20:00,343.83,344.35,343.6,344.07,37872.0,336.8194,337.3288,336.5941,337.0545,37872.0
2021-10-14 11:25:00,344.01,344.03,343.58,343.58,12277.0,336.9957,337.0153,336.5745,336.5745,12277.0
2021-10-14 11:30:00,343.64,343.85,342.96,343.0,15366.0,336.6333,336.839,335.9671,336.0063,15366.0
2021-10-14 11:35:00,343.04,343.08,342.63,342.69,17049.0,336.0455,336.0847,335.6439,335.7026,17049.0
2021-10-14 11:40:00,342.71,342.73,342.29,342.34,16170.0,335.7222,335.7418,335.3108,335.3598,16170.0
2021-10-14 11:45:00,342.36,342.98,342.36,342.86,22917.0,335.3794,335.9867,335.3794,335.8692,22917.0
2021-10-14 11:50:00,342.94,343.24,342.87,343.19,16888.0,335.9475,336.2414,335.879,336.1924,16888.0
2021-10-14 11:55:00,343.19,343.64,343.14,343.54,17192.0,336.1924,336.6333,336.1435,336.5353,17192.0
2021-10-14 12:00:00,343.59,343.7,343.41,343.41,20042.0,336.5843,336.692,336.408,336.408,20042.0
2021-10-14 12:05:00,343.5,343.65,343.22,343.26,15884.0,336.4961,336.6431,336.2218,336.261,15884.0
2021-10-14 12:10:00,343.26,343.3,342.87,343.14,24015.0,336.261,336.3002,335.879,336.1435,24015.0
2021-10-14 12:15:00,343.14,343.19,342.47,342.78,24173.0,336.1435,336.1924,335.4871,335.7908,24173.0
2021-10-14 12:20:00,342.8,342.99,342.68,342.69,19735.0,335.8104,335.9965,335.6928,335.7026,19735.0
2021-10-14 12:25:00,342.71,342.82,342.62,342.74,19484.0,335.7222,335.83,335.6341,335.7516,19484.0
2021-10-14 12:30:00,342.73,342.88,342.59,342.68,14752.0,335.7418,335.8888,335.6047,335.6928,14752.0
2021-10-14 12:35:00,342.67,342.77,342.18,342.35,19863.0,335.683,335.781,335.203,335.3696,19863.0
2021-10-14 12:40:00,342.32,342.35,341.92,342.19,12778.0,335.3402,335.3696,334.9483,335.2128,12778.0
2021-10-14 12:45:00,342.13,342.33,342.0,342.28,13307.0,335.1541,335.35,335.0267,335.301,13307.0
2021-10-14 12:50:00,342.43,342.43,342.01,342.14,12389.0,335.4479,335.4479,335.0365,335.1638,12389.0
2021-10-14 12:55:00,342.19,342.58,342.17,342.42,13372.0,335.2128,335.5949,335.1932,335.4381,13372.0
2021-10-14 13:00:00,342.51,342.77,342.1,342.23,20315.0,335.5263,335.781,335.1247,335.252,20315.0
2021-10-14 13:05:00,342.24,342.49,342.04,342.19,24674.0,335.2618,335.5067,335.0659,335.2128,24674.0
2021-10-14 13:10:00,342.25,342.29,342.05,342.17,11748.0,335.2716,335.3108,335.0757,335.1932,11748.0
2021-10-14 13:15:00,342.09,342.11,341.84,341.95,11515.0,335.1149,335.1345,334.87,334.9777,11515.0
2021-10-14 13:20:00,341.97,342.28,341.93,342.28,8238.0,334.9973,335.301,334.9581,335.301,8238.0
2021-10-14 13:25:00,342.23,342.65,342.23,342.57,8949.0,335.252,335.6634,335.252,335.5851,8949.0
2021-10-14 13:30:00,342.58,343.3,342.54,343.27,16394.0,335.5949,336.3002,335.5557,336.2708,16394.0
2021-10-14 13:35:00,343.34,343.51,343.24,343.41,12725.0,336.3394,336.5059,336.2414,336.408,12725.0
2021-10-14 13:40:00,343.39,343.85,343.3,343.85,13114.0,336.3884,336.839,336.3002,336.839,13114.0
2021-10-14 13:45:00,343.86,344.33,343.79,344.32,26074.0,336.8488,337.3092,336.7802,337.2994,26074.0
2021-10-14 13:50:00,344.26,344.33,344.09,344.14,16269.0,337.2406,337.3092,337.0741,337.1231,16269.0
2021-10-14 13:55:00,344.2,344.89,343.9,343.94,32377.0,337.1818,337.8578,336.888,336.9271,32377.0
2021-10-14 14:00:00,343.89,344.09,343.39,343.48,27981.0,336.8782,337.0741,336.3884,336.4765,27981.0
2021-10-14 14:05:00,343.46,343.68,343.38,343.5,7927.0,336.4569,336.6724,336.3786,336.4961,7927.0
2021-10-14 14:10:00,343.44,343.71,343.39,343.67,16713.0,336.4373,336.7018,336.3884,336.6627,16713.0
2021-10-14 14:15:00,343.6,343.85,343.58,343.77,8152.0,336.5941,336.839,336.5745,336.7606,8152.0
2021-10-14 14:20:00,343.82,343.9,343.67,343.73,11625.0,336.8096,336.888,336.6627,336.7214,11625.0
2021-10-14 14:25:00,343.66,344.01,343.59,343.9,10952.0,336.6529,336.9957,336.5843,336.888,10952.0
2021-10-14 14:30:00,343.87,343.91,343.54,343.6,11158.0,336.8586,336.8978,336.5353,336.5941,11158.0
2021-10-14 14:35:00,343.59,344.13,343.51,344.13,13722.0,336.5843,337.1133,336.5059,337.1133,13722.0
2021-10-14 14:40:00,344.11,344.17,343.78,343.79,15130.0,337.0937,337.1525,336.7704,336.7802,15130.0
2021-10-14 14:45:00,343.75,343.84,343.44,343.66,16953.0,336.741,336.8292,336.4373,336.6529,16953.0
2021-10-14 14:50:00,343.66,344.24,343.61,344.13,18744.0,336.6529,337.221,336.6039,337.1133,18744.0
2021-10-14 14:55:00,344.12,344.13,343.86,344.11,15446.0,337.1035,337.1133,336.8488,337.0937,15446.0
2021-10-14 15:00:00,344.1,344.19,343.89,344.0,15022.0,337.0839,337.172,336.8782,336.9859,15022.0
2021-10-14 15:05:00,344.0,344.1,343.87,343.91,9013.0,336.9859,337.0839,336.8586,336.8978,9013.0
2021-10-14 15:10:00,343.84,344.11,343.71,344.08,16752.0,336.8292,337.0937,336.7018,337.0643,16752.0
2021-10-14 15:15:00,344.07,344.2,343.98,344.12,11815.0,337.0545,337.1818,336.9663,337.1035,11815.0
2021-10-14 15:20:00,344.08,344.24,343.88,343.95,13388.0,337.0643,337.221,336.8684,336.9369,13388.0
2021-10-14 15:25:00,343.92,344.45,343.92,344.33,23796.0,336.9076,337.4267,336.9076,337.3092,23796.0
2021-10-14 15:30:00,344.26,344.41,344.03,344.19,16235.0,337.2406,337.3876,337.0153,337.172,16235.0
2021-10-14 15:35:00,344.21,344.23,343.56,343.9,33307.0,337.1916,337.2112,336.5549,336.888,33307.0
2021-10-14 15:40:00,343.9,344.01,343.73,343.95,23798.0,336.888,336.9957,336.7214,336.9369,23798.0
2021-10-14 15:45:00,343.96,344.03,343.71,343.97,25667.0,336.9467,337.0153,336.7018,336.9565,25667.0
2021-10-14 15:50:00,343.93,344.86,343.75,344.62,64960.0,336.9173,337.8284,336.741,337.5933,64960.0
2021-10-14 15:55:00,344.62,344.66,344.1,344.58,157574.0,337.5933,337.6325,337.0839,337.5541,157574.0
2021-10-15 09:30:00,349.0,350.58,347.74,350.34,271249.0,341.884,343.4318,340.6497,343.1967,271249.0
2021-10-15 09:35:00,350.41,354.07,350.41,353.46,101267.0,343.2652,346.8506,343.2652,346.253,101267.0
2021-10-15 09:40:00,353.64,355.2,353.0,354.0,85469.0,346.4294,347.9576,345.8024,346.782,85469.0
2021-10-15 09:45:00,354.0,354.55,353.01,354.47,40604.0,346.782,347.3208,345.8122,347.2424,40604.0
2021-10-15 09:50:00,354.56,355.59,354.41,355.25,50781.0,347.3306,348.3396,347.1837,348.0065,50781.0
2021-10-15 09:55:00,355.37,356.61,355.06,355.38,54626.0,348.1241,349.3388,347.8204,348.1339,54626.0
2021-10-15 10:00:00,355.24,355.83,354.79,355.83,36811.0,347.9967,348.5747,347.5559,348.5747,36811.0
2021-10-15 10:05:00,355.78,356.5,355.5,356.48,27658.0,348.5257,349.2311,348.2514,349.2115,27658.0
2021-10-15 10:10:00,356.35,356.35,355.32,355.46,31393.0,349.0841,349.0841,348.0751,348.2123,31393.0
2021-10-15 10:15:00,355.42,355.66,354.91,354.98,15664.0,348.1731,348.4082,347.6735,347.742,15664.0
2021-10-15 10:20:00,354.84,355.79,354.73,355.44,36551.0,347.6049,348.5355,347.4971,348.1927,36551.0
2021-10-15 10:25:00,355.45,355.46,354.04,354.16,33100.0,348.2025,348.2123,346.8212,346.9388,33100.0
2021-10-15 10:30:00,354.18,355.07,354.17,354.46,25974.0,346.9584,347.8302,346.9486,347.2326,25974.0
2021-10-15 10:35:00,354.39,355.44,354.08,355.19,31261.0,347.1641,348.1927,346.8604,347.9478,31261.0
2021-10-15 10:40:00,355.16,355.47,354.87,355.01,21928.0,347.9184,348.2221,347.6343,347.7714,21928.0
2021-10-15 10:45:00,354.98,355.69,354.9,355.33,15068.0,347.742,348.4376,347.6637,348.0849,15068.0
2021-10-15 10:50:00,355.45,355.63,355.04,355.04,15299.0,348.2025,348.3788,347.8008,347.8008,15299.0
2021-10-15 10:55:00,355.25,355.25,354.63,355.07,27644.0,348.0065,348.0065,347.3992,347.8302,27644.0
2021-10-15 11:00:00,355.15,355.26,354.74,354.95,19572.0,347.9086,348.0163,347.5069,347.7127,19572.0
2021-10-15 11:05:00,354.96,355.07,354.22,354.64,21370.0,347.7225,347.8302,346.9975,347.409,21370.0
2021-10-15 11:10:00,354.58,354.7,354.15,354.34,21990.0,347.3502,347.4678,346.929,347.1151,21990.0
2021-10-15 11:15:00,354.41,354.85,353.92,354.77,26395.0,347.1837,347.6147,346.7037,347.5363,26395.0
2021-10-15 11:20:00,354.81,354.95,354.37,354.95,16063.0,347.5755,347.7127,347.1445,347.7127,16063.0
2021-10-15 11:25:00,355.0,355.04,354.17,354.28,27493.0,347.7616,347.8008,346.9486,347.0563,27493.0
2021-10-15 11:30:00,354.23,354.5,354.13,354.18,17907.0,347.0073,347.2718,346.9094,346.9584,17907.0
2021-10-15 11:35:00,354.18,354.18,353.79,353.86,40890.0,346.9584,346.9584,346.5763,346.6449,40890.0
2021-10-15 11:40:00,353.86,353.92,353.1,353.22,19236.0,346.6449,346.7037,345.9004,346.0179,19236.0
2021-10-15 11:45:00,353.24,353.52,353.0,353.28,25433.0,346.0375,346.3118,345.8024,346.0767,25433.0
2021-10-15 11:50:00,353.22,353.7,353.15,353.68,13077.0,346.0179,346.4881,345.9494,346.4685,13077.0
2021-10-15 11:55:00,353.69,354.27,353.49,354.27,17066.0,346.4783,347.0465,346.2824,347.0465,17066.0
2021-10-15 12:00:00,354.33,355.05,354.28,354.96,13526.0,347.1053,347.8106,347.0563,347.7225,13526.0
2021-10-15 12:05:00,354.99,355.31,354.77,355.19,11460.0,347.7518,348.0653,347.5363,347.9478,11460.0
2021-10-15 12:10:00,355.25,355.66,355.16,355.65,20995.0,348.0065,348.4082,347.9184,348.3984,20995.0
2021-10-15 12:15:00,355.71,355.89,355.35,355.44,37942.0,348.4572,348.6335,348.1045,348.1927,37942.0
2021-10-15 12:20:00,355.27,355.27,354.58,354.59,29958.0,348.0261,348.0261,347.3502,347.36,29958.0
2021-10-15 12:25:00,354.69,354.74,354.44,354.69,11602.0,347.458,347.5069,347.2131,347.458,11602.0
2021-10-15 12:30:00,354.75,354.81,354.24,354.39,9554.0,347.5167,347.5755,347.0171,347.1641,9554.0
2021-10-15 12:35:00,354.4,354.59,354.32,354.53,5925.0,347.1739,347.36,347.0955,347.3012,5925.0
2021-10-15 12:40:00,354.41,354.62,354.38,354.5,6633.0,347.1837,347.3894,347.1543,347.2718,6633.0
2021-10-15 12:45:00,354.57,354.71,354.12,354.17,11446.0,347.3404,347.4775,346.8996,346.9486,11446.0
2021-10-15 12:50:00,354.18,354.33,354.12,354.23,8483.0,346.9584,347.1053,346.8996,347.0073,8483.0
2021-10-15 12:55:00,354.23,354.46,354.16,354.32,8791.0,347.0073,347.2326,346.9388,347.0955,8791.0
2021-10-15 13:00:00,354.32,354.48,353.92,353.99,16531.0,347.0955,347.2522,346.7037,346.7722,16531.0
2021-10-15 13:05:00,353.93,354.31,353.88,354.11,6930.0,346.7135,347.0857,346.6645,346.8898,6930.0
2021-10-15 13:10:00,354.12,354.32,353.97,353.98,5366.0,346.8996,347.0955,346.7526,346.7624,5366.0
2021-10-15 13:15:00,354.02,354.02,353.74,353.83,9730.0,346.8016,346.8016,346.5273,346.6155,9730.0
2021-10-15 13:20:00,353.81,353.95,353.73,353.74,5139.0,346.5959,346.733,346.5175,346.5273,5139.0
2021-10-15 13:25:00,353.83,354.05,353.75,354.04,8565.0,346.6155,346.831,346.5371,346.8212,8565.0
2021-10-15 13:30:00,353.99,354.13,353.78,353.8,7406.0,346.7722,346.9094,346.5665,346.5861,7406.0
2021-10-15 13:35:00,353.8,353.85,353.59,353.85,5589.0,346.5861,346.6351,346.3804,346.6351,5589.0
2021-10-15 13:40:00,353.83,353.96,353.64,353.71,6086.0,346.6155,346.7428,346.4294,346.4979,6086.0
2021-10-15 13:45:00,353.76,353.92,353.62,353.68,10054.0,346.5469,346.7037,346.4098,346.4685,10054.0
2021-10-15 13:50:00,353.77,353.86,353.57,353.81,7324.0,346.5567,346.6449,346.3608,346.5959,7324.0
2021-10-15 13:55:00,353.85,354.1,353.61,354.1,18608.0,346.6351,346.88,346.4,346.88,18608.0
2021-10-15 14:00:00,354.06,354.85,354.06,354.85,11280.0,346.8408,347.6147,346.8408,347.6147,11280.0
2021-10-15 14:05:00,354.73,355.19,354.68,355.11,17103.0,347.4971,347.9478,347.4482,347.8694,17103.0
2021-10-15 14:10:00,355.11,355.35,355.05,355.31,13834.0,347.8694,348.1045,347.8106,348.0653,13834.0
2021-10-15 14:15:00,355.34,355.43,355.05,355.13,12848.0,348.0947,348.1829,347.8106,347.889,12848.0
2021-10-15 14:20:00,355.08,355.24,354.85,355.24,10553.0,347.84,347.9967,347.6147,347.9967,10553.0
2021-10-15 14:25:00,355.24,355.37,355.1,355.18,10957.0,347.9967,348.1241,347.8596,347.938,10957.0
2021-10-15 14:30:00,355.2,355.21,354.66,354.9,9194.0,347.9576,347.9674,347.4286,347.6637,9194.0
2021-10-15 14:35:00,354.89,354.95,354.57,354.76,9117.0,347.6539,347.7127,347.3404,347.5265,9117.0
2021-10-15 14:40:00,354.82,355.1,354.75,354.87,11479.0,347.5853,347.8596,347.5167,347.6343,11479.0
2021-10-15 14:45:00,354.88,354.92,354.54,354.76,11837.0,347.6441,347.6833,347.311,347.5265,11837.0
2021-10-15 14:50:00,354.77,354.91,354.57,354.8,18262.0,347.5363,347.6735,347.3404,347.5657,18262.0
2021-10-15 14:55:00,354.83,355.19,354.83,355.11,9092.0,347.5951,347.9478,347.5951,347.8694,9092.0
2021-10-15 15:00:00,355.02,355.16,354.69,354.69,13916.0,347.7812,347.9184,347.458,347.458,13916.0
2021-10-15 15:05:00,354.65,354.74,354.39,354.45,15341.0,347.4188,347.5069,347.1641,347.2228,15341.0
2021-10-15 15:10:00,354.42,355.1,354.35,355.1,21307.0,347.1935,347.8596,347.1249,347.8596,21307.0
2021-10-15 15:15:00,355.0,355.57,354.98,355.14,22853.0,347.7616,348.32,347.742,347.8988,22853.0
2021-10-15 15:20:00,355.13,355.17,354.86,355.15,14860.0,347.889,347.9282,347.6245,347.9086,14860.0
2021-10-15 15:25:00,355.15,355.46,355.1,355.45,14813.0,347.9086,348.2123,347.8596,348.2025,14813.0
2021-10-15 15:30:00,355.33,355.41,354.96,355.22,38757.0,348.0849,348.1633,347.7225,347.9771,38757.0
2021-10-15 15:35:00,355.22,355.29,355.15,355.25,47748.0,347.9771,348.0457,347.9086,348.0065,47748.0
2021-10-15 15:40:00,355.22,355.24,354.43,354.49,52281.0,347.9771,347.9967,347.2033,347.262,52281.0
2021-10-15 15:45:00,354.51,355.21,354.51,354.56,59202.0,347.2816,347.9674,347.2816,347.3306,59202.0
2021-10-15 15:50:00,354.59,355.35,354.59,354.84,90776.0,347.36,348.1045,347.36,347.6049,90776.0
2021-10-15 15:55:00,354.9,356.06,354.84,355.98,272536.0,347.6637,348.8,347.6049,348.7217,272536.0
2021-10-18 09:30:00,353.96,353.96,350.6,350.7,64742.0,346.7428,346.7428,343.4513,343.5493,64742.0
2021-10-18 09:35:00,350.9,351.74,350.23,351.71,26678.0,343.7452,344.5681,343.0889,344.5387,26678.0
2021-10-18 09:40:00,351.77,352.7,350.81,350.99,59283.0,344.5975,345.5085,343.6571,343.8334,59283.0
2021-10-18 09:45:00,350.98,352.39,350.98,352.39,40165.0,343.8236,345.2049,343.8236,345.2049,40165.0
2021-10-18 09:50:00,352.25,352.71,351.47,351.47,24451.0,345.0677,345.5183,344.3036,344.3036,24451.0
2021-10-18 09:55:00,351.55,352.58,351.55,352.05,59558.0,344.382,345.391,344.382,344.8718,59558.0
2021-10-18 10:00:00,352.1,353.16,351.77,352.68,34985.0,344.9208,345.9592,344.5975,345.4889,34985.0
2021-10-18 10:05:00,352.54,352.88,352.3,352.86,8859.0,345.3518,345.6849,345.1167,345.6653,8859.0
2021-10-18 10:10:00,352.54,353.1,352.45,352.75,8481.0,345.3518,345.9004,345.2636,345.5575,8481.0
2021-10-18 10:15:00,352.83,352.83,352.23,352.24,17095.0,345.6359,345.6359,345.0481,345.0579,17095.0
2021-10-18 10:20:00,352.23,352.47,351.87,352.15,14165.0,345.0481,345.2832,344.6955,344.9697,14165.0
2021-10-18 10:25:00,352.15,352.57,351.86,352.15,15372.0,344.9697,345.3812,344.6857,344.9697,15372.0
2021-10-18 10:30:00,352.34,352.67,351.88,352.05,26087.0,345.1559,345.4791,344.7053,344.8718,26087.0
2021-10-18 10:35:00,352.08,352.11,351.48,351.75,23107.0,344.9012,344.9306,344.3134,344.5779,23107.0
2021-10-18 10:40:00,351.81,352.44,351.73,352.44,24529.0,344.6367,345.2538,344.5583,345.2538,24529.0
2021-10-18 10:45:00,352.38,352.38,351.85,351.97,11924.0,345.1951,345.1951,344.6759,344.7934,11924.0
2021-10-18 10:50:00,351.97,351.97,351.31,351.61,14820.0,344.7934,344.7934,344.1469,344.4408,14820.0
2021-10-18 10:55:00,351.72,351.77,351.35,351.41,13772.0,344.5485,344.5975,344.1861,344.2448,13772.0
2021-10-18 11:00:00,351.41,351.99,351.25,351.94,73202.0,344.2448,344.813,344.0881,344.764,73202.0
2021-10-18 11:05:00,352.01,352.91,351.96,352.74,20047.0,344.8326,345.7142,344.7836,345.5477,20047.0
2021-10-18 11:10:00,352.79,353.44,352.74,353.27,17904.0,345.5967,346.2334,345.5477,346.0669,17904.0
2021-10-18 11:15:00,353.3,354.73,353.29,354.65,20968.0,346.0963,347.4971,346.0865,347.4188,20968.0
2021-10-18 11:20:00,354.61,355.75,354.43,355.35,49515.0,347.3796,348.4963,347.2033,348.1045,49515.0
2021-10-18 11:25:00,355.37,355.38,354.8,354.84,23617.0,348.1241,348.1339,347.5657,347.6049,23617.0
2021-10-18 11:30:00,354.77,355.46,354.55,355.43,15387.0,347.5363,348.2123,347.3208,348.1829,15387.0
2021-10-18 11:35:00,355.48,355.67,354.56,354.71,29997.0,348.2318,348.418,347.3306,347.4775,29997.0
2021-10-18 11:40:00,354.7,355.27,354.7,354.97,11834.0,347.4678,348.0261,347.4678,347.7322,11834.0
2021-10-18 11:45:00,354.98,355.23,354.98,355.09,6981.0,347.742,347.9869,347.742,347.8498,6981.0
2021-10-18 11:50:00,355.1,355.88,355.1,355.88,13515.0,347.8596,348.6237,347.8596,348.6237,13515.0
2021-10-18 11:55:00,355.8,356.29,355.76,356.29,16436.0,348.5453,349.0253,348.5061,349.0253,16436.0
2021-10-18 12:00:00,356.19,356.23,355.82,355.86,16138.0,348.9274,348.9666,348.5649,348.6041,16138.0
2021-10-18 12:05:00,355.9,356.43,355.81,356.26,16957.0,348.6433,349.1625,348.5551,348.9959,16957.0
2021-10-18 12:10:00,356.25,356.42,356.05,356.41,11063.0,348.9861,349.1527,348.7902,349.1429,11063.0
2021-10-18 12:15:00,356.37,356.93,356.37,356.92,29642.0,349.1037,349.6523,349.1037,349.6425,29642.0
2021-10-18 12:20:00,356.93,356.96,356.38,356.56,23072.0,349.6523,349.6817,349.1135,349.2898,23072.0
2021-10-18 12:25:00,356.55,356.67,356.44,356.47,11474.0,349.28,349.3976,349.1723,349.2017,11474.0
2021-10-18 12:30:00,356.41,357.25,356.33,357.19,25283.0,349.1429,349.9658,349.0645,349.907,25283.0
2021-10-18 12:35:00,357.23,357.31,356.67,356.77,15429.0,349.9462,350.0245,349.3976,349.4955,15429.0
2021-10-18 12:40:00,356.77,356.96,356.64,356.86,20522.0,349.4955,349.6817,349.3682,349.5837,20522.0
2021-10-18 12:45:00,356.84,356.97,356.61,356.71,10552.0,349.5641,349.6915,349.3388,349.4368,10552.0
2021-10-18 12:50:00,356.71,356.72,356.53,356.72,11393.0,349.4368,349.4466,349.2604,349.4466,11393.0
2021-10-18 12:55:00,356.72,357.09,356.72,357.07,14283.0,349.4466,349.809,349.4466,349.7894,14283.0
2021-10-18 13:00:00,357.08,357.41,357.04,357.37,14394.0,349.7992,350.1225,349.76,350.0833,14394.0
2021-10-18 13:05:00,357.37,357.72,357.3,357.59,21440.0,350.0833,350.4262,350.0147,350.2988,21440.0
2021-10-18 13:10:00,357.66,358.3,357.66,358.15,30354.0,350.3674,350.9943,350.3674,350.8474,30354.0
2021-10-18 13:15:00,358.18,359.43,358.14,359.35,46392.0,350.8768,352.1013,350.8376,352.0229,46392.0
2021-10-18 13:20:00,359.32,359.75,359.22,359.73,32380.0,351.9936,352.4148,351.8956,352.3952,32380.0
2021-10-18 13:25:00,359.69,359.77,359.26,359.4,26307.0,352.356,352.4344,351.9348,352.0719,26307.0
2021-10-18 13:30:00,359.38,359.57,359.16,359.56,20280.0,352.0523,352.2385,351.8368,352.2287,20280.0
2021-10-18 13:35:00,359.56,359.94,359.03,359.09,31398.0,352.2287,352.6009,351.7095,351.7682,31398.0
2021-10-18 13:40:00,359.08,359.11,358.83,358.98,10419.0,351.7584,351.7878,351.5135,351.6605,10419.0
2021-10-18 13:45:00,359.03,359.08,358.72,358.86,18582.0,351.7095,351.7584,351.4058,351.5429,18582.0
2021-10-18 13:50:00,358.82,359.21,358.71,359.0,16236.0,351.5037,351.8858,351.396,351.6801,16236.0
2021-10-18 13:55:00,359.0,359.29,358.88,359.23,17620.0,351.6801,351.9642,351.5625,351.9054,17620.0
2021-10-18 14:00:00,359.14,359.25,358.75,359.25,17501.0,351.8172,351.925,351.4352,351.925,17501.0
2021-10-18 14:05:00,359.22,359.42,359.1,359.33,10673.0,351.8956,352.0915,351.778,352.0033,10673.0
2021-10-18 14:10:00,359.38,359.62,359.25,359.35,15521.0,352.0523,352.2874,351.925,352.0229,15521.0
2021-10-18 14:15:00,359.31,359.75,359.26,359.44,34478.0,351.9838,352.4148,351.9348,352.1111,34478.0
2021-10-18 14:20:00,359.48,359.48,359.11,359.3,11156.0,352.1503,352.1503,351.7878,351.974,11156.0
2021-10-18 14:25:00,359.37,359.47,359.17,359.44,11942.0,352.0425,352.1405,351.8466,352.1111,11942.0
2021-10-18 14:30:00,359.4,359.4,358.77,358.78,11600.0,352.0719,352.0719,351.4548,351.4646,11600.0
2021-10-18 14:35:00,358.71,358.72,357.88,357.97,19934.0,351.396,351.4058,350.5829,350.6711,19934.0
2021-10-18 14:40:00,358.0,358.15,357.88,357.93,10283.0,350.7005,350.8474,350.5829,350.6319,10283.0
2021-10-18 14:45:00,357.94,357.97,357.77,357.95,11382.0,350.6417,350.6711,350.4752,350.6515,11382.0
2021-10-18 14:50:00,357.94,358.4,357.94,358.22,14990.0,350.6417,351.0923,350.6417,350.916,14990.0
2021-10-18 14:55:00,358.22,358.31,358.05,358.1,12465.0,350.916,351.0041,350.7494,350.7984,12465.0
2021-10-18 15:00:00,358.02,358.13,357.79,357.79,13259.0,350.7201,350.8278,350.4947,350.4947,13259.0
2021-10-18 15:05:00,357.8,357.82,357.6,357.8,8025.0,350.5045,350.5241,350.3086,350.5045,8025.0
2021-10-18 15:10:00,357.82,358.02,357.7,357.95,16493.0,350.5241,350.7201,350.4066,350.6515,16493.0
2021-10-18 15:15:00,357.95,358.32,357.95,358.29,36125.0,350.6515,351.0139,350.6515,350.9846,36125.0
2021-10-18 15:20:00,358.25,358.34,358.14,358.17,16857.0,350.9454,351.0335,350.8376,350.867,16857.0
2021-10-18 15:25:00,358.17,358.18,357.69,357.93,18928.0,350.867,350.8768,350.3968,350.6319,18928.0
2021-10-18 15:30:00,357.88,358.13,357.69,357.69,24549.0,350.5829,350.8278,350.3968,350.3968,24549.0
2021-10-18 15:35:00,357.65,357.72,357.49,357.66,20524.0,350.3576,350.4262,350.2009,350.3674,20524.0
2021-10-18 15:40:00,357.65,357.76,357.46,357.5,28936.0,350.3576,350.4654,350.1715,350.2107,28936.0
2021-10-18 15:45:00,357.47,357.87,357.39,357.87,36918.0,350.1813,350.5731,350.1029,350.5731,36918.0
2021-10-18 15:50:00,357.99,358.43,357.73,358.36,65159.0,350.6907,351.1217,350.436,351.0531,65159.0
2021-10-18 15:55:00,358.36,358.59,358.07,358.52,165455.0,351.0531,351.2784,350.769,351.2099,165455.0
2021-10-19 09:30:00,358.4,359.57,357.68,358.17,89360.0,351.0923,352.2385,350.387,350.867,89360.0
2021-10-19 09:35:00,358.24,358.73,357.63,358.67,24045.0,350.9356,351.4156,350.338,351.3568,24045.0
2021-10-19 09:40:00,358.71,359.0,357.8,357.84,13769.0,351.396,351.6801,350.5045,350.5437,13769.0
2021-10-19 09:45:00,357.99,358.51,357.74,358.24,12280.0,350.6907,351.2001,350.4458,350.9356,12280.0
2021-10-19 09:50:00,358.36,359.99,358.36,359.51,32021.0,351.0531,352.6499,351.0531,352.1797,32021.0
2021-10-19 09:55:00,359.63,359.65,357.6,358.07,29326.0,352.2972,352.3168,350.3086,350.769,29326.0
2021-10-19 10:00:00,358.13,359.27,357.99,359.27,31988.0,350.8278,351.9446,350.6907,351.9446,31988.0
2021-10-19 10:05:00,359.43,359.8,359.19,359.61,17698.0,352.1013,352.4638,351.8662,352.2776,17698.0
2021-10-19 10:10:00,359.64,360.44,359.62,360.33,39196.0,352.307,353.0907,352.2874,352.983,39196.0
2021-10-19 10:15:00,360.39,360.9,359.82,360.87,22895.0,353.0417,353.5413,352.4834,353.5119,22895.0
2021-10-19 10:20:00,360.84,361.77,360.3,361.77,28931.0,353.4826,354.3936,352.9536,354.3936,28931.0
2021-10-19 10:25:00,361.58,361.75,361.26,361.75,15095.0,354.2075,354.374,353.894,354.374,15095.0
2021-10-19 10:30:00,361.73,361.73,360.53,360.53,15460.0,354.3544,354.3544,353.1789,353.1789,15460.0
2021-10-19 10:35:00,360.54,360.81,359.66,359.98,19924.0,353.1887,353.4532,352.3266,352.6401,19924.0
2021-10-19 10:40:00,360.16,360.94,360.1,360.13,10143.0,352.8164,353.5805,352.7576,352.787,10143.0
2021-10-19 10:45:00,360.25,360.38,359.92,359.92,12183.0,352.9046,353.0319,352.5813,352.5813,12183.0
2021-10-19 10:50:00,359.92,360.33,359.85,360.32,8924.0,352.5813,352.983,352.5127,352.9732,8924.0
2021-10-19 10:55:00,360.28,360.78,360.26,360.59,17321.0,352.934,353.4238,352.9144,353.2377,17321.0
2021-10-19 11:00:00,360.7,361.18,360.41,361.18,12324.0,353.3454,353.8156,353.0613,353.8156,12324.0
2021-10-19 11:05:00,361.06,361.08,360.74,360.82,12225.0,353.6981,353.7177,353.3846,353.463,12225.0
2021-10-19 11:10:00,360.73,361.6,360.63,361.6,33068.0,353.3748,354.2271,353.2768,354.2271,33068.0
2021-10-19 11:15:00,361.57,362.18,361.39,361.82,22605.0,354.1977,354.7952,354.0213,354.4426,22605.0
2021-10-19 11:20:00,361.71,361.97,361.67,361.67,20050.0,354.3348,354.5895,354.2956,354.2956,20050.0
2021-10-19 11:25:00,361.7,361.93,361.55,361.93,15296.0,354.325,354.5503,354.1781,354.5503,15296.0
2021-10-19 11:30:00,361.86,362.0,361.44,361.56,9842.0,354.4818,354.6189,354.0703,354.1879,9842.0
2021-10-19 11:35:00,361.6,361.8,361.53,361.65,7929.0,354.2271,354.423,354.1585,354.276,7929.0
2021-10-19 11:40:00,361.64,361.75,361.54,361.62,6062.0,354.2662,354.374,354.1683,354.2467,6062.0
2021-10-19 11:45:00,361.63,361.63,361.13,361.32,7032.0,354.2565,354.2565,353.7666,353.9528,7032.0
2021-10-19 11:50:00,361.34,361.34,361.0,361.02,10209.0,353.9724,353.9724,353.6393,353.6589,10209.0
2021-10-19 11:55:00,361.07,361.07,360.72,360.87,10993.0,353.7079,353.7079,353.365,353.5119,10993.0
2021-10-19 12:00:00,360.8,360.96,360.5,360.85,21686.0,353.4434,353.6001,353.1495,353.4924,21686.0
2021-10-19 12:05:00,360.85,360.94,360.62,360.88,11643.0,353.4924,353.5805,353.267,353.5217,11643.0
2021-10-19 12:10:00,360.89,361.05,360.85,360.95,4790.0,353.5315,353.6883,353.4924,353.5903,4790.0
2021-10-19 12:15:00,360.95,361.08,360.84,360.86,6094.0,353.5903,353.7177,353.4826,353.5022,6094.0
2021-10-19 12:20:00,360.9,360.99,360.79,360.94,4644.0,353.5413,353.6295,353.4336,353.5805,4644.0
2021-10-19 12:25:00,361.13,361.14,360.73,360.88,10775.0,353.7666,353.7764,353.3748,353.5217,10775.0
2021-10-19 12:30:00,360.9,361.11,360.79,361.11,6004.0,353.5413,353.7471,353.4336,353.7471,6004.0
2021-10-19 12:35:00,361.09,361.23,361.03,361.04,6660.0,353.7275,353.8646,353.6687,353.6785,6660.0
2021-10-19 12:40:00,361.14,361.28,361.01,361.15,8409.0,353.7764,353.9136,353.6491,353.7862,8409.0
2021-10-19 12:45:00,361.16,361.45,361.01,361.45,10904.0,353.796,354.0801,353.6491,354.0801,10904.0
2021-10-19 12:50:00,361.4,361.48,361.26,361.44,9766.0,354.0311,354.1095,353.894,354.0703,9766.0
2021-10-19 12:55:00,361.45,361.79,361.45,361.69,6694.0,354.0801,354.4132,354.0801,354.3152,6694.0
2021-10-19 13:00:00,361.69,361.73,361.57,361.62,9172.0,354.3152,354.3544,354.1977,354.2467,9172.0
2021-10-19 13:05:00,361.62,361.75,361.44,361.44,5125.0,354.2467,354.374,354.0703,354.0703,5125.0
2021-10-19 13:10:00,361.46,361.63,361.39,361.55,13429.0,354.0899,354.2565,354.0213,354.1781,13429.0
2021-10-19 13:15:00,361.55,361.55,360.92,360.98,12364.0,354.1781,354.1781,353.5609,353.6197,12364.0
2021-10-19 13:20:00,361.01,361.01,360.74,360.74,5809.0,353.6491,353.6491,353.3846,353.3846,5809.0
2021-10-19 13:25:00,360.77,360.94,360.6,360.87,7265.0,353.414,353.5805,353.2475,353.5119,7265.0
2021-10-19 13:30:00,360.93,360.96,360.68,360.68,9248.0,353.5707,353.6001,353.3258,353.3258,9248.0
2021-10-19 13:35:00,360.75,360.86,360.63,360.76,10260.0,353.3944,353.5022,353.2768,353.4042,10260.0
2021-10-19 13:40:00,360.76,360.87,360.57,360.87,6863.0,353.4042,353.5119,353.2181,353.5119,6863.0
2021-10-19 13:45:00,360.89,360.95,360.77,360.78,5313.0,353.5315,353.5903,353.414,353.4238,5313.0
2021-10-19 13:50:00,360.85,360.93,360.78,360.91,7561.0,353.4924,353.5707,353.4238,353.5511,7561.0
2021-10-19 13:55:00,360.93,361.24,360.86,361.24,8632.0,353.5707,353.8744,353.5022,353.8744,8632.0
2021-10-19 14:00:00,361.24,361.4,361.18,361.37,9564.0,353.8744,354.0311,353.8156,354.0018,9564.0
2021-10-19 14:05:00,361.37,361.37,361.08,361.19,6526.0,354.0018,354.0018,353.7177,353.8254,6526.0
2021-10-19 14:10:00,361.19,361.36,361.13,361.32,7185.0,353.8254,353.992,353.7666,353.9528,7185.0
2021-10-19 14:15:00,361.31,361.32,361.1,361.11,4428.0,353.943,353.9528,353.7373,353.7471,4428.0
2021-10-19 14:20:00,361.13,361.27,360.99,361.19,10816.0,353.7666,353.9038,353.6295,353.8254,10816.0
2021-10-19 14:25:00,361.22,361.34,360.98,361.02,14102.0,353.8548,353.9724,353.6197,353.6589,14102.0
2021-10-19 14:30:00,361.05,361.18,360.46,360.67,11198.0,353.6883,353.8156,353.1103,353.316,11198.0
2021-10-19 14:35:00,360.78,360.82,360.59,360.59,6659.0,353.4238,353.463,353.2377,353.2377,6659.0
2021-10-19 14:40:00,360.59,360.82,360.56,360.8,8166.0,353.2377,353.463,353.2083,353.4434,8166.0
2021-10-19 14:45:00,360.8,360.8,360.55,360.8,16151.0,353.4434,353.4434,353.1985,353.4434,16151.0
2021-10-19 14:50:00,360.9,361.21,360.85,361.12,13898.0,353.5413,353.845,353.4924,353.7568,13898.0
2021-10-19 14:55:00,361.12,361.39,361.08,361.33,15557.0,353.7568,354.0213,353.7177,353.9626,15557.0
2021-10-19 15:00:00,361.3,362.07,361.29,362.06,25320.0,353.9332,354.6875,353.9234,354.6777,25320.0
2021-10-19 15:05:00,362.07,362.2,361.73,361.73,11379.0,354.6875,354.8148,354.3544,354.3544,11379.0
2021-10-19 15:10:00,361.74,362.04,361.57,361.97,8322.0,354.3642,354.6581,354.1977,354.5895,8322.0
2021-10-19 15:15:00,361.98,362.15,361.93,362.0,23087.0,354.5993,354.7658,354.5503,354.6189,23087.0
2021-10-19 15:20:00,361.96,361.97,361.64,361.69,7036.0,354.5797,354.5895,354.2662,354.3152,7036.0
2021-10-19 15:25:00,361.73,361.91,361.72,361.75,8623.0,354.3544,354.5307,354.3446,354.374,8623.0
2021-10-19 15:30:00,361.77,361.77,361.25,361.36,23777.0,354.3936,354.3936,353.8842,353.992,23777.0
2021-10-19 15:35:00,361.42,362.06,361.38,361.99,23494.0,354.0507,354.6777,354.0115,354.6091,23494.0
2021-10-19 15:40:00,362.0,362.07,361.58,361.58,21640.0,354.6189,354.6875,354.2075,354.2075,21640.0
2021-10-19 15:45:00,361.6,361.94,361.46,361.79,29649.0,354.2271,354.5601,354.0899,354.4132,29649.0
2021-10-19 15:50:00,361.73,361.85,361.53,361.71,26714.0,354.3544,354.472,354.1585,354.3348,26714.0
2021-10-19 15:55:00,361.72,362.27,361.46,362.25,122640.0,354.3446,354.8834,354.0899,354.8638,122640.0
2021-10-20 09:30:00,361.7,362.49,358.27,358.27,108031.0,354.325,355.0989,350.965,350.965,108031.0
2021-10-20 09:35:00,358.55,359.58,358.0,359.47,29652.0,351.2393,352.2482,350.7005,352.1405,29652.0
2021-10-20 09:40:00,359.0,359.37,358.55,359.06,19241.0,351.6801,352.0425,351.2393,351.7389,19241.0
2021-10-20 09:45:00,358.81,359.41,358.36,359.41,24044.0,351.4939,352.0817,351.0531,352.0817,24044.0
2021-10-20 09:50:00,359.69,359.96,359.5,359.57,17496.0,352.356,352.6205,352.1699,352.2385,17496.0
2021-10-20 09:55:00,359.46,359.64,359.06,359.4,15444.0,352.1307,352.307,351.7389,352.0719,15444.0
2021-10-20 10:00:00,359.4,359.4,357.78,357.78,21818.0,352.0719,352.0719,350.485,350.485,21818.0
2021-10-20 10:05:00,357.65,358.85,357.65,358.78,17629.0,350.3576,351.5331,350.3576,351.4646,17629.0
2021-10-20 10:10:00,358.71,359.05,358.6,358.7,10122.0,351.396,351.7291,351.2882,351.3862,10122.0
2021-10-20 10:15:00,358.69,358.7,357.68,357.72,19526.0,351.3764,351.3862,350.387,350.4262,19526.0
2021-10-20 10:20:00,357.69,358.61,357.63,358.43,17605.0,350.3968,351.298,350.338,351.1217,17605.0
2021-10-20 10:25:00,358.45,358.7,358.04,358.38,21532.0,351.1413,351.3862,350.7396,351.0727,21532.0
2021-10-20 10:30:00,358.35,358.4,357.77,357.91,13596.0,351.0433,351.0923,350.4752,350.6123,13596.0
2021-10-20 10:35:00,357.93,357.93,356.94,356.94,20898.0,350.6319,350.6319,349.6621,349.6621,20898.0
2021-10-20 10:40:00,356.95,357.06,356.59,356.9,27748.0,349.6719,349.7796,349.3192,349.6229,27748.0
2021-10-20 10:45:00,356.94,356.98,356.38,356.42,25383.0,349.6621,349.7013,349.1135,349.1527,25383.0
2021-10-20 10:50:00,356.51,356.66,356.0,356.48,20914.0,349.2408,349.3878,348.7412,349.2115,20914.0
2021-10-20 10:55:00,356.48,356.6,356.23,356.48,21506.0,349.2115,349.329,348.9666,349.2115,21506.0
2021-10-20 11:00:00,356.5,357.06,356.5,356.71,26073.0,349.2311,349.7796,349.2311,349.4368,26073.0
2021-10-20 11:05:00,356.77,357.07,356.55,357.06,23692.0,349.4955,349.7894,349.28,349.7796,23692.0
2021-10-20 11:10:00,356.96,357.41,356.86,357.32,22625.0,349.6817,350.1225,349.5837,350.0343,22625.0
2021-10-20 11:15:00,357.3,358.25,357.29,358.25,24239.0,350.0147,350.9454,350.0049,350.9454,24239.0
2021-10-20 11:20:00,358.26,358.41,358.13,358.24,21699.0,350.9552,351.1021,350.8278,350.9356,21699.0
2021-10-20 11:25:00,358.21,358.66,357.8,357.84,18776.0,350.9062,351.347,350.5045,350.5437,18776.0
2021-10-20 11:30:00,357.84,358.1,357.39,357.92,10260.0,350.5437,350.7984,350.1029,350.6221,10260.0
2021-10-20 11:35:00,357.91,357.95,357.22,357.23,15623.0,350.6123,350.6515,349.9364,349.9462,15623.0
2021-10-20 11:40:00,357.34,357.54,357.16,357.54,10816.0,350.0539,350.2498,349.8776,350.2498,10816.0
2021-10-20 11:45:00,357.62,358.11,357.42,357.42,16739.0,350.3282,350.8082,350.1323,350.1323,16739.0
2021-10-20 11:50:00,357.44,358.11,357.4,358.08,17073.0,350.1519,350.8082,350.1127,350.7788,17073.0
2021-10-20 11:55:00,358.23,358.45,358.11,358.16,9840.0,350.9258,351.1413,350.8082,350.8572,9840.0
2021-10-20 12:00:00,358.2,358.24,357.98,358.0,10587.0,350.8964,350.9356,350.6809,350.7005,10587.0
2021-10-20 12:05:00,358.02,358.1,357.65,357.82,11559.0,350.7201,350.7984,350.3576,350.5241,11559.0
2021-10-20 12:10:00,357.82,358.21,357.82,358.21,6907.0,350.5241,350.9062,350.5241,350.9062,6907.0
2021-10-20 12:15:00,358.17,358.64,358.17,358.5,5161.0,350.867,351.3274,350.867,351.1903,5161.0
2021-10-20 12:20:00,358.46,358.48,358.27,358.34,4514.0,351.1511,351.1707,350.965,351.0335,4514.0
2021-10-20 12:25:00,358.41,358.57,358.37,358.43,3456.0,351.1021,351.2588,351.0629,351.1217,3456.0
2021-10-20 12:30:00,358.51,358.93,358.5,358.85,5573.0,351.2001,351.6115,351.1903,351.5331,5573.0
2021-10-20 12:35:00,358.86,358.94,358.78,358.87,4993.0,351.5429,351.6213,351.4646,351.5527,4993.0
2021-10-20 12:40:00,358.88,358.89,358.31,358.7,5521.0,351.5625,351.5723,351.0041,351.3862,5521.0
2021-10-20 12:45:00,358.7,359.0,358.58,359.0,5704.0,351.3862,351.6801,351.2686,351.6801,5704.0
2021-10-20 12:50:00,359.05,359.13,358.82,359.13,4298.0,351.7291,351.8074,351.5037,351.8074,4298.0
2021-10-20 12:55:00,359.14,359.41,359.0,359.41,21252.0,351.8172,352.0817,351.6801,352.0817,21252.0
2021-10-20 13:00:00,359.4,359.45,359.08,359.19,7700.0,352.0719,352.1209,351.7584,351.8662,7700.0
2021-10-20 13:05:00,359.2,359.2,358.72,358.75,8089.0,351.876,351.876,351.4058,351.4352,8089.0
2021-10-20 13:10:00,358.78,359.04,358.72,358.97,5128.0,351.4646,351.7193,351.4058,351.6507,5128.0
2021-10-20 13:15:00,358.9,358.95,358.04,358.05,6933.0,351.5821,351.6311,350.7396,350.7494,6933.0
2021-10-20 13:20:00,358.06,358.14,357.66,358.08,8697.0,350.7592,350.8376,350.3674,350.7788,8697.0
2021-10-20 13:25:00,358.1,358.44,358.07,358.39,8806.0,350.7984,351.1315,350.769,351.0825,8806.0
2021-10-20 13:30:00,358.31,358.31,357.9,358.04,5256.0,351.0041,351.0041,350.6025,350.7396,5256.0
2021-10-20 13:35:00,357.94,358.25,357.94,358.11,5037.0,350.6417,350.9454,350.6417,350.8082,5037.0
2021-10-20 13:40:00,358.14,358.23,357.9,358.11,8506.0,350.8376,350.9258,350.6025,350.8082,8506.0
2021-10-20 13:45:00,358.09,358.33,358.05,358.28,7656.0,350.7886,351.0237,350.7494,350.9748,7656.0
2021-10-20 13:50:00,358.26,358.28,358.14,358.14,11908.0,350.9552,350.9748,350.8376,350.8376,11908.0
2021-10-20 13:55:00,358.14,358.14,357.98,358.12,7272.0,350.8376,350.8376,350.6809,350.818,7272.0
2021-10-20 14:00:00,357.99,358.08,357.74,357.82,10805.0,350.6907,350.7788,350.4458,350.5241,10805.0
2021-10-20 14:05:00,357.7,357.78,357.23,357.37,8280.0,350.4066,350.485,349.9462,350.0833,8280.0
2021-10-20 14:10:00,357.35,357.78,357.3,357.68,9710.0,350.0637,350.485,350.0147,350.387,9710.0
2021-10-20 14:15:00,357.68,358.04,357.61,358.02,20243.0,350.387,350.7396,350.3184,350.7201,20243.0
2021-10-20 14:20:00,358.03,358.14,357.82,357.87,14037.0,350.7299,350.8376,350.5241,350.5731,14037.0
2021-10-20 14:25:00,357.83,357.95,357.59,357.69,8795.0,350.5339,350.6515,350.2988,350.3968,8795.0
2021-10-20 14:30:00,357.69,357.79,357.48,357.65,9018.0,350.3968,350.4947,350.1911,350.3576,9018.0
2021-10-20 14:35:00,357.56,357.56,357.22,357.34,9550.0,350.2694,350.2694,349.9364,350.0539,9550.0
2021-10-20 14:40:00,357.34,357.55,357.3,357.5,12014.0,350.0539,350.2596,350.0147,350.2107,12014.0
2021-10-20 14:45:00,357.45,357.74,357.45,357.59,7343.0,350.1617,350.4458,350.1617,350.2988,7343.0
2021-10-20 14:50:00,357.59,357.72,357.53,357.64,10519.0,350.2988,350.4262,350.24,350.3478,10519.0
2021-10-20 14:55:00,357.6,357.72,357.4,357.4,11134.0,350.3086,350.4262,350.1127,350.1127,11134.0
2021-10-20 15:00:00,357.45,357.63,357.39,357.4,11567.0,350.1617,350.338,350.1029,350.1127,11567.0
2021-10-20 15:05:00,357.43,357.57,357.22,357.5,9519.0,350.1421,350.2792,349.9364,350.2107,9519.0
2021-10-20 15:10:00,357.55,357.65,357.39,357.44,11850.0,350.2596,350.3576,350.1029,350.1519,11850.0
2021-10-20 15:15:00,357.43,357.55,357.31,357.5,8098.0,350.1421,350.2596,350.0245,350.2107,8098.0
2021-10-20 15:20:00,357.46,357.52,357.25,357.25,6052.0,350.1715,350.2303,349.9658,349.9658,6052.0
2021-10-20 15:25:00,357.24,357.48,357.12,357.43,11288.0,349.956,350.1911,349.8384,350.1421,11288.0
2021-10-20 15:30:00,357.4,357.4,357.08,357.37,33681.0,350.1127,350.1127,349.7992,350.0833,33681.0
2021-10-20 15:35:00,357.32,357.32,356.94,356.95,19218.0,350.0343,350.0343,349.6621,349.6719,19218.0
2021-10-20 15:40:00,356.97,357.51,356.97,357.37,21753.0,349.6915,350.2205,349.6915,350.0833,21753.0
2021-10-20 15:45:00,357.36,357.51,357.17,357.17,23435.0,350.0735,350.2205,349.8874,349.8874,23435.0
2021-10-20 15:50:00,357.19,357.45,356.77,356.86,49496.0,349.907,350.1617,349.4955,349.5837,49496.0
2021-10-20 15:55:00,356.87,356.96,356.56,356.96,127499.0,349.5935,349.6817,349.2898,349.6817,127499.0
2021-10-21 09:30:00,354.6,356.0,350.78,351.53,116083.0,347.3698,348.7412,343.6277,344.3624,116083.0
2021-10-21 09:35:00,351.27,351.91,350.09,350.09,30121.0,344.1077,344.7346,342.9517,342.9517,30121.0
2021-10-21 09:40:00,350.16,350.16,347.27,347.91,68983.0,343.0203,343.0203,340.1892,340.8162,68983.0
2021-10-21 09:45:00,347.82,349.95,347.82,349.55,63787.0,340.728,342.8146,340.728,342.4228,63787.0
2021-10-21 09:50:00,349.55,349.62,348.43,348.76,28316.0,342.4228,342.4913,341.3256,341.6489,28316.0
2021-10-21 09:55:00,348.76,350.27,348.7,350.14,38383.0,341.6489,343.1281,341.5901,343.0007,38383.0
2021-10-21 10:00:00,350.14,350.52,349.66,350.27,54007.0,343.0007,343.373,342.5305,343.1281,54007.0
2021-10-21 10:05:00,350.3,351.43,350.15,351.37,45764.0,343.1575,344.2644,343.0105,344.2056,45764.0
2021-10-21 10:10:00,351.33,351.36,350.63,350.87,24819.0,344.1665,344.1959,343.4807,343.7158,24819.0
2021-10-21 10:15:00,350.93,352.22,350.93,352.07,33014.0,343.7746,345.0383,343.7746,344.8914,33014.0
2021-10-21 10:20:00,352.18,352.24,351.28,351.5,21163.0,344.9991,345.0579,344.1175,344.333,21163.0
2021-10-21 10:25:00,351.5,352.26,351.27,352.26,22458.0,344.333,345.0775,344.1077,345.0775,22458.0
2021-10-21 10:30:00,352.38,352.49,352.15,352.4,12353.0,345.1951,345.3028,344.9697,345.2146,12353.0
2021-10-21 10:35:00,352.44,352.76,352.0,352.11,13728.0,345.2538,345.5673,344.8228,344.9306,13728.0
2021-10-21 10:40:00,352.18,353.21,352.14,353.21,41553.0,344.9991,346.0081,344.9599,346.0081,41553.0
2021-10-21 10:45:00,353.31,353.66,353.23,353.53,14085.0,346.1061,346.449,346.0277,346.3216,14085.0
2021-10-21 10:50:00,353.59,354.34,353.53,354.34,21153.0,346.3804,347.1151,346.3216,347.1151,21153.0
2021-10-21 10:55:00,354.34,354.61,353.69,353.91,23536.0,347.1151,347.3796,346.4783,346.6939,23536.0
2021-10-21 11:00:00,353.97,354.4,353.88,354.08,22505.0,346.7526,347.1739,346.6645,346.8604,22505.0
2021-10-21 11:05:00,354.16,354.29,353.98,354.08,14293.0,346.9388,347.0661,346.7624,346.8604,14293.0
2021-10-21 11:10:00,354.1,354.29,353.78,354.09,9968.0,346.88,347.0661,346.5665,346.8702,9968.0
2021-10-21 11:15:00,354.12,354.18,353.18,353.36,13341.0,346.8996,346.9584,345.9787,346.1551,13341.0
2021-10-21 11:20:00,353.36,353.6,352.88,353.45,13077.0,346.1551,346.3902,345.6849,346.2432,13077.0
2021-10-21 11:25:00,353.47,353.64,352.95,353.17,12493.0,346.2628,346.4294,345.7534,345.9689,12493.0
2021-10-21 11:30:00,353.13,353.75,353.05,353.54,19900.0,345.9298,346.5371,345.8514,346.3314,19900.0
2021-10-21 11:35:00,353.61,354.26,353.52,354.2,8948.0,346.4,347.0367,346.3118,346.9779,8948.0
2021-10-21 11:40:00,354.21,354.26,353.7,354.1,9300.0,346.9877,347.0367,346.4881,346.88,9300.0
2021-10-21 11:45:00,354.08,354.24,353.82,353.99,11455.0,346.8604,347.0171,346.6057,346.7722,11455.0
2021-10-21 11:50:00,353.93,354.0,353.47,353.57,7442.0,346.7135,346.782,346.2628,346.3608,7442.0
2021-10-21 11:55:00,353.57,353.63,353.32,353.32,5808.0,346.3608,346.4196,346.1159,346.1159,5808.0
2021-10-21 12:00:00,353.36,354.15,353.36,354.12,10432.0,346.1551,346.929,346.1551,346.8996,10432.0
2021-10-21 12:05:00,354.2,354.22,353.68,353.7,10251.0,346.9779,346.9975,346.4685,346.4881,10251.0
2021-10-21 12:10:00,353.63,353.88,353.55,353.82,10050.0,346.4196,346.6645,346.3412,346.6057,10050.0
2021-10-21 12:15:00,353.82,354.06,353.82,353.98,10888.0,346.6057,346.8408,346.6057,346.7624,10888.0
2021-10-21 12:20:00,353.92,354.19,353.85,353.94,14015.0,346.7037,346.9682,346.6351,346.7232,14015.0
2021-10-21 12:25:00,353.92,354.01,353.86,353.92,18703.0,346.7037,346.7918,346.6449,346.7037,18703.0
2021-10-21 12:30:00,353.9,354.28,353.84,354.28,6677.0,346.6841,347.0563,346.6253,347.0563,6677.0
2021-10-21 12:35:00,354.33,354.5,354.32,354.48,9193.0,347.1053,347.2718,347.0955,347.2522,9193.0
2021-10-21 12:40:00,354.43,354.74,354.42,354.74,6806.0,347.2033,347.5069,347.1935,347.5069,6806.0
2021-10-21 12:45:00,354.71,355.0,354.39,354.41,12207.0,347.4775,347.7616,347.1641,347.1837,12207.0
2021-10-21 12:50:00,354.38,354.72,354.18,354.72,11339.0,347.1543,347.4873,346.9584,347.4873,11339.0
2021-10-21 12:55:00,354.67,354.9,354.47,354.9,5664.0,347.4384,347.6637,347.2424,347.6637,5664.0
2021-10-21 13:00:00,354.85,354.88,354.71,354.82,6373.0,347.6147,347.6441,347.4775,347.5853,6373.0
2021-10-21 13:05:00,354.82,354.88,354.58,354.83,7133.0,347.5853,347.6441,347.3502,347.5951,7133.0
2021-10-21 13:10:00,354.9,354.9,354.25,354.4,18569.0,347.6637,347.6637,347.0269,347.1739,18569.0
2021-10-21 13:15:00,354.48,354.81,354.37,354.38,7329.0,347.2522,347.5755,347.1445,347.1543,7329.0
2021-10-21 13:20:00,354.47,354.64,354.47,354.5,5281.0,347.2424,347.409,347.2424,347.2718,5281.0
2021-10-21 13:25:00,354.54,354.85,354.53,354.79,5542.0,347.311,347.6147,347.3012,347.5559,5542.0
2021-10-21 13:30:00,354.78,354.93,354.71,354.89,5009.0,347.5461,347.6931,347.4775,347.6539,5009.0
2021-10-21 13:35:00,354.89,355.12,354.89,355.05,12934.0,347.6539,347.8792,347.6539,347.8106,12934.0
2021-10-21 13:40:00,355.05,355.35,355.05,355.11,5680.0,347.8106,348.1045,347.8106,347.8694,5680.0
2021-10-21 13:45:00,355.11,355.25,354.96,355.09,10975.0,347.8694,348.0065,347.7225,347.8498,10975.0
2021-10-21 13:50:00,355.22,355.36,354.95,354.99,49918.0,347.9771,348.1143,347.7127,347.7518,49918.0
2021-10-21 13:55:00,355.06,355.31,354.71,354.86,9891.0,347.8204,348.0653,347.4775,347.6245,9891.0
2021-10-21 14:00:00,354.88,355.17,354.86,355.0,5782.0,347.6441,347.9282,347.6245,347.7616,5782.0
2021-10-21 14:05:00,354.99,355.25,354.98,355.23,6234.0,347.7518,348.0065,347.742,347.9869,6234.0
2021-10-21 14:10:00,355.24,355.33,355.09,355.11,7618.0,347.9967,348.0849,347.8498,347.8694,7618.0
2021-10-21 14:15:00,355.21,355.57,355.17,355.47,6574.0,347.9674,348.32,347.9282,348.2221,6574.0
2021-10-21 14:20:00,355.47,355.62,355.01,355.22,6863.0,348.2221,348.369,347.7714,347.9771,6863.0
2021-10-21 14:25:00,355.27,355.28,354.67,354.74,9288.0,348.0261,348.0359,347.4384,347.5069,9288.0
2021-10-21 14:30:00,354.67,354.96,354.6,354.96,8494.0,347.4384,347.7225,347.3698,347.7225,8494.0
2021-10-21 14:35:00,355.0,355.15,354.97,355.15,8408.0,347.7616,347.9086,347.7322,347.9086,8408.0
2021-10-21 14:40:00,355.13,355.33,354.99,355.27,5980.0,347.889,348.0849,347.7518,348.0261,5980.0
2021-10-21 14:45:00,355.26,355.27,355.01,355.08,5481.0,348.0163,348.0261,347.7714,347.84,5481.0
2021-10-21 14:50:00,355.04,355.1,354.52,354.56,15865.0,347.8008,347.8596,347.2914,347.3306,15865.0
2021-10-21 14:55:00,354.62,354.91,354.62,354.83,10667.0,347.3894,347.6735,347.3894,347.5951,10667.0
2021-10-21 15:00:00,354.86,355.11,354.84,354.99,9338.0,347.6245,347.8694,347.6049,347.7518,9338.0
2021-10-21 15:05:00,354.97,355.3,354.96,355.13,7546.0,347.7322,348.0555,347.7225,347.889,7546.0
2021-10-21 15:10:00,355.12,355.42,355.12,355.21,6963.0,347.8792,348.1731,347.8792,347.9674,6963.0
2021-10-21 15:15:00,355.24,355.71,355.24,355.56,8183.0,347.9967,348.4572,347.9967,348.3102,8183.0
2021-10-21 15:20:00,355.52,355.78,355.52,355.74,9928.0,348.271,348.5257,348.271,348.4865,9928.0
2021-10-21 15:25:00,355.74,355.97,355.67,355.75,13118.0,348.4865,348.7119,348.418,348.4963,13118.0
2021-10-21 15:30:00,355.77,355.82,355.1,355.29,16183.0,348.5159,348.5649,347.8596,348.0457,16183.0
2021-10-21 15:35:00,355.3,355.3,355.06,355.24,13934.0,348.0555,348.0555,347.8204,347.9967,13934.0
2021-10-21 15:40:00,355.33,355.53,355.12,355.44,19077.0,348.0849,348.2808,347.8792,348.1927,19077.0
2021-10-21 15:45:00,355.42,355.49,355.22,355.48,17701.0,348.1731,348.2416,347.9771,348.2318,17701.0
2021-10-21 15:50:00,355.5,355.65,355.27,355.63,36494.0,348.2514,348.3984,348.0261,348.3788,36494.0
2021-10-21 15:55:00,355.62,356.38,355.56,356.07,110602.0,348.369,349.1135,348.3102,348.8098,110602.0
2021-10-22 09:30:00,356.68,360.44,356.5,359.52,108988.0,349.4074,353.0907,349.2311,352.1895,108988.0
2021-10-22 09:35:00,359.17,359.17,357.32,358.59,28827.0,351.8466,351.8466,350.0343,351.2784,28827.0
2021-10-22 09:40:00,358.44,361.64,358.44,360.15,73800.0,351.1315,354.2662,351.1315,352.8066,73800.0
2021-10-22 09:45:00,359.55,359.88,356.21,356.52,38681.0,352.2189,352.5421,348.947,349.2506,38681.0
2021-10-22 09:50:00,356.37,357.92,355.5,357.8,15471.0,349.1037,350.6221,348.2514,350.5045,15471.0
2021-10-22 09:55:00,357.67,358.19,357.1,357.65,11512.0,350.3772,350.8866,349.8188,350.3576,11512.0
2021-10-22 10:00:00,357.64,358.15,357.55,358.03,16024.0,350.3478,350.8474,350.2596,350.7299,16024.0
2021-10-22 10:05:00,358.21,359.15,358.0,359.01,11566.0,350.9062,351.827,350.7005,351.6899,11566.0
2021-10-22 10:10:00,358.94,358.94,357.11,358.24,19330.0,351.6213,351.6213,349.8286,350.9356,19330.0
2021-10-22 10:15:00,358.24,358.77,357.67,358.44,9030.0,350.9356,351.4548,350.3772,351.1315,9030.0
2021-10-22 10:20:00,358.43,358.47,357.64,358.11,8696.0,351.1217,351.1609,350.3478,350.8082,8696.0
2021-10-22 10:25:00,358.07,358.82,357.69,358.78,8609.0,350.769,351.5037,350.3968,351.4646,8609.0
2021-10-22 10:30:00,358.68,358.71,358.01,358.11,11141.0,351.3666,351.396,350.7103,350.8082,11141.0
2021-10-22 10:35:00,358.22,358.49,357.52,358.22,43344.0,350.916,351.1805,350.2303,350.916,43344.0
2021-10-22 10:40:00,358.21,358.41,357.8,358.0,14567.0,350.9062,351.1021,350.5045,350.7005,14567.0
2021-10-22 10:45:00,358.1,358.27,357.15,357.31,12535.0,350.7984,350.965,349.8678,350.0245,12535.0
2021-10-22 10:50:00,357.23,357.73,357.04,357.63,7506.0,349.9462,350.436,349.76,350.338,7506.0
2021-10-22 10:55:00,357.59,358.34,357.56,358.08,9557.0,350.2988,351.0335,350.2694,350.7788,9557.0
2021-10-22 11:00:00,358.01,358.34,357.94,358.23,6474.0,350.7103,351.0335,350.6417,350.9258,6474.0
2021-10-22 11:05:00,358.28,358.35,357.82,358.24,21336.0,350.9748,351.0433,350.5241,350.9356,21336.0
2021-10-22 11:10:00,358.23,358.31,357.97,358.06,31439.0,350.9258,351.0041,350.6711,350.7592,31439.0
2021-10-22 11:15:00,358.0,358.0,356.43,356.82,16723.0,350.7005,350.7005,349.1625,349.5445,16723.0
2021-10-22 11:20:00,356.81,356.84,355.96,356.07,15319.0,349.5347,349.5641,348.7021,348.8098,15319.0
2021-10-22 11:25:00,355.92,356.08,355.66,355.92,9870.0,348.6629,348.8196,348.4082,348.6629,9870.0
2021-10-22 11:30:00,355.88,356.5,355.63,356.11,12078.0,348.6237,349.2311,348.3788,348.849,12078.0
2021-10-22 11:35:00,356.11,356.11,355.42,355.6,11889.0,348.849,348.849,348.1731,348.3494,11889.0
2021-10-22 11:40:00,355.74,355.98,354.9,355.36,12570.0,348.4865,348.7217,347.6637,348.1143,12570.0
2021-10-22 11:45:00,355.27,355.43,354.98,355.24,5646.0,348.0261,348.1829,347.742,347.9967,5646.0
2021-10-22 11:50:00,355.36,356.23,355.26,356.07,8530.0,348.1143,348.9666,348.0163,348.8098,8530.0
2021-10-22 11:55:00,356.0,356.7,356.0,356.12,7294.0,348.7412,349.427,348.7412,348.8588,7294.0
2021-10-22 12:00:00,356.2,356.8,355.97,356.8,6553.0,348.9372,349.5249,348.7119,349.5249,6553.0
2021-10-22 12:05:00,356.87,357.6,356.82,356.89,16681.0,349.5935,350.3086,349.5445,349.6131,16681.0
2021-10-22 12:10:00,356.87,357.32,356.7,357.32,5268.0,349.5935,350.0343,349.427,350.0343,5268.0
2021-10-22 12:15:00,357.32,357.5,357.2,357.41,12386.0,350.0343,350.2107,349.9168,350.1225,12386.0
2021-10-22 12:20:00,357.46,357.48,357.06,357.09,5628.0,350.1715,350.1911,349.7796,349.809,5628.0
2021-10-22 12:25:00,357.09,357.34,357.07,357.2,4463.0,349.809,350.0539,349.7894,349.9168,4463.0
2021-10-22 12:30:00,357.32,357.43,357.15,357.37,14729.0,350.0343,350.1421,349.8678,350.0833,14729.0
2021-10-22 12:35:00,357.31,357.43,357.29,357.36,16705.0,350.0245,350.1421,350.0049,350.0735,16705.0
2021-10-22 12:40:00,357.37,357.52,357.28,357.45,36311.0,350.0833,350.2303,349.9951,350.1617,36311.0
2021-10-22 12:45:00,357.38,357.85,357.16,357.65,8537.0,350.0931,350.5535,349.8776,350.3576,8537.0
2021-10-22 12:50:00,357.67,357.8,357.3,357.3,6013.0,350.3772,350.5045,350.0147,350.0147,6013.0
2021-10-22 12:55:00,357.47,357.47,356.92,357.11,4897.0,350.1813,350.1813,349.6425,349.8286,4897.0
2021-10-22 13:00:00,357.05,357.27,357.05,357.09,3664.0,349.7698,349.9854,349.7698,349.809,3664.0
2021-10-22 13:05:00,357.15,357.5,357.07,357.47,6129.0,349.8678,350.2107,349.7894,350.1813,6129.0
2021-10-22 13:10:00,357.43,357.5,357.31,357.38,6454.0,350.1421,350.2107,350.0245,350.0931,6454.0
2021-10-22 13:15:00,357.39,357.8,357.37,357.62,7572.0,350.1029,350.5045,350.0833,350.3282,7572.0
2021-10-22 13:20:00,357.87,358.24,357.86,357.89,11392.0,350.5731,350.9356,350.5633,350.5927,11392.0
2021-10-22 13:25:00,357.97,358.21,357.96,357.96,5456.0,350.6711,350.9062,350.6613,350.6613,5456.0
2021-10-22 13:30:00,357.95,358.09,357.74,358.09,7307.0,350.6515,350.7886,350.4458,350.7886,7307.0
2021-10-22 13:35:00,358.05,358.29,357.99,358.09,3870.0,350.7494,350.9846,350.6907,350.7886,3870.0
2021-10-22 13:40:00,358.0,358.31,357.89,357.94,8007.0,350.7005,351.0041,350.5927,350.6417,8007.0
2021-10-22 13:45:00,357.94,358.03,357.85,357.92,3846.0,350.6417,350.7299,350.5535,350.6221,3846.0
2021-10-22 13:50:00,357.85,358.06,357.85,357.93,4859.0,350.5535,350.7592,350.5535,350.6319,4859.0
2021-10-22 13:55:00,357.93,357.97,357.57,357.61,4411.0,350.6319,350.6711,350.2792,350.3184,4411.0
2021-10-22 14:00:00,357.61,357.92,357.53,357.92,6611.0,350.3184,350.6221,350.24,350.6221,6611.0
2021-10-22 14:05:00,357.94,358.13,357.87,357.87,4661.0,350.6417,350.8278,350.5731,350.5731,4661.0
2021-10-22 14:10:00,358.04,358.11,357.71,357.71,8187.0,350.7396,350.8082,350.4164,350.4164,8187.0
2021-10-22 14:15:00,357.73,357.99,357.53,357.75,4612.0,350.436,350.6907,350.24,350.4556,4612.0
2021-10-22 14:20:00,357.7,357.83,357.3,357.64,9996.0,350.4066,350.5339,350.0147,350.3478,9996.0
2021-10-22 14:25:00,357.75,358.03,357.67,358.02,4994.0,350.4556,350.7299,350.3772,350.7201,4994.0
2021-10-22 14:30:00,358.05,358.57,357.97,358.57,6609.0,350.7494,351.2588,350.6711,351.2588,6609.0
2021-10-22 14:35:00,358.54,358.87,358.37,358.37,6721.0,351.2295,351.5527,351.0629,351.0629,6721.0
2021-10-22 14:40:00,358.4,358.56,358.38,358.46,6810.0,351.0923,351.249,351.0727,351.1511,6810.0
2021-10-22 14:45:00,358.47,358.48,358.36,358.47,5263.0,351.1609,351.1707,351.0531,351.1609,5263.0
2021-10-22 14:50:00,358.43,358.62,358.13,358.24,6960.0,351.1217,351.3078,350.8278,350.9356,6960.0
2021-10-22 14:55:00,358.23,358.35,357.76,357.84,8694.0,350.9258,351.0433,350.4654,350.5437,8694.0
2021-10-22 15:00:00,357.84,357.96,357.74,357.8,4234.0,350.5437,350.6613,350.4458,350.5045,4234.0
2021-10-22 15:05:00,357.81,357.97,357.76,357.83,6406.0,350.5143,350.6711,350.4654,350.5339,6406.0
2021-10-22 15:10:00,357.89,357.95,357.26,357.38,8405.0,350.5927,350.6515,349.9756,350.0931,8405.0
2021-10-22 15:15:00,357.39,357.62,357.23,357.27,6428.0,350.1029,350.3282,349.9462,349.9854,6428.0
2021-10-22 15:20:00,357.37,357.7,357.26,357.42,9138.0,350.0833,350.4066,349.9756,350.1323,9138.0
2021-10-22 15:25:00,357.4,357.62,357.29,357.48,7596.0,350.1127,350.3282,350.0049,350.1911,7596.0
2021-10-22 15:30:00,357.53,358.04,357.53,357.94,11588.0,350.24,350.7396,350.24,350.6417,11588.0
2021-10-22 15:35:00,357.91,357.98,357.39,357.64,10906.0,350.6123,350.6809,350.1029,350.3478,10906.0
2021-10-22 15:40:00,357.66,358.0,357.5,357.75,13889.0,350.3674,350.7005,350.2107,350.4556,13889.0
2021-10-22 15:45:00,357.75,357.98,357.67,357.84,15349.0,350.4556,350.6809,350.3772,350.5437,15349.0
2021-10-22 15:50:00,357.94,358.99,357.77,358.84,60401.0,350.6417,351.6703,350.4752,351.5233,60401.0
2021-10-22 15:55:00,358.82,358.97,358.47,358.75,70214.0,351.5037,351.6507,351.1609,351.4352,70214.0
2021-10-25 09:30:00,362.46,364.3,361.55,362.75,140542.0,355.0695,356.872,354.1781,355.3536,140542.0
2021-10-25 09:35:00,362.87,363.31,361.35,362.62,35555.0,355.4712,355.9022,353.9822,355.2263,35555.0
2021-10-25 09:40:00,362.89,364.14,360.99,361.1,54519.0,355.4908,356.7153,353.6295,353.7373,54519.0
2021-10-25 09:45:00,360.9,361.99,360.9,361.0,40034.0,353.5413,354.6091,353.5413,353.6393,40034.0
2021-10-25 09:50:00,361.0,362.29,361.0,362.28,29360.0,353.6393,354.903,353.6393,354.8932,29360.0
2021-10-25 09:55:00,362.31,362.37,361.29,361.42,14936.0,354.9226,354.9814,353.9234,354.0507,14936.0
2021-10-25 10:00:00,361.42,361.89,361.0,361.23,18590.0,354.0507,354.5111,353.6393,353.8646,18590.0
2021-10-25 10:05:00,361.08,361.63,360.49,361.5,13628.0,353.7177,354.2565,353.1397,354.1291,13628.0
2021-10-25 10:10:00,361.44,361.6,360.2,360.63,19492.0,354.0703,354.2271,352.8556,353.2768,19492.0
2021-10-25 10:15:00,360.64,361.62,360.62,360.77,16434.0,353.2866,354.2467,353.267,353.414,16434.0
2021-10-25 10:20:00,360.9,360.9,360.04,360.08,14304.0,353.5413,353.5413,352.6989,352.7381,14304.0
2021-10-25 10:25:00,360.22,360.22,359.3,359.53,26492.0,352.8752,352.8752,351.974,352.1993,26492.0
2021-10-25 10:30:00,359.63,359.63,358.79,359.11,46781.0,352.2972,352.2972,351.4744,351.7878,46781.0
2021-10-25 10:35:00,359.11,360.6,359.11,360.6,24867.0,351.7878,353.2475,351.7878,353.2475,24867.0
2021-10-25 10:40:00,360.6,361.48,360.3,360.64,39035.0,353.2475,354.1095,352.9536,353.2866,39035.0
2021-10-25 10:45:00,360.8,361.01,360.47,360.88,13402.0,353.4434,353.6491,353.1201,353.5217,13402.0
2021-10-25 10:50:00,361.0,361.2,360.75,361.05,13231.0,353.6393,353.8352,353.3944,353.6883,13231.0
2021-10-25 10:55:00,360.97,361.21,360.75,361.2,13811.0,353.6099,353.845,353.3944,353.8352,13811.0
2021-10-25 11:00:00,361.19,361.78,361.0,361.42,22863.0,353.8254,354.4034,353.6393,354.0507,22863.0
2021-10-25 11:05:00,361.53,361.98,361.47,361.94,18333.0,354.1585,354.5993,354.0997,354.5601,18333.0
2021-10-25 11:10:00,361.93,362.15,361.55,362.15,10745.0,354.5503,354.7658,354.1781,354.7658,10745.0
2021-10-25 11:15:00,362.16,362.79,362.1,362.11,11463.0,354.7756,355.3928,354.7169,354.7267,11463.0
2021-10-25 11:20:00,362.15,362.55,361.91,362.23,10942.0,354.7658,355.1577,354.5307,354.8442,10942.0
2021-10-25 11:25:00,362.23,362.51,362.16,362.37,7647.0,354.8442,355.1185,354.7756,354.9814,7647.0
2021-10-25 11:30:00,362.43,362.43,361.05,361.05,14835.0,355.0401,355.0401,353.6883,353.6883,14835.0
2021-10-25 11:35:00,361.06,361.33,360.67,360.84,13271.0,353.6981,353.9626,353.316,353.4826,13271.0
2021-10-25 11:40:00,360.91,361.23,360.91,361.18,6396.0,353.5511,353.8646,353.5511,353.8156,6396.0
2021-10-25 11:45:00,361.24,361.4,361.14,361.4,9082.0,353.8744,354.0311,353.7764,354.0311,9082.0
2021-10-25 11:50:00,361.29,361.7,361.25,361.4,10985.0,353.9234,354.325,353.8842,354.0311,10985.0
2021-10-25 11:55:00,361.31,361.39,361.07,361.27,8557.0,353.943,354.0213,353.7079,353.9038,8557.0
2021-10-25 12:00:00,361.18,361.61,360.94,361.52,17941.0,353.8156,354.2369,353.5805,354.1487,17941.0
2021-10-25 12:05:00,361.52,362.05,361.46,362.02,6642.0,354.1487,354.6679,354.0899,354.6385,6642.0
2021-10-25 12:10:00,362.06,362.12,361.88,362.04,7864.0,354.6777,354.7365,354.5014,354.6581,7864.0
2021-10-25 12:15:00,361.97,362.41,361.96,362.41,7517.0,354.5895,355.0205,354.5797,355.0205,7517.0
2021-10-25 12:20:00,362.41,362.43,362.08,362.15,8960.0,355.0205,355.0401,354.6973,354.7658,8960.0
2021-10-25 12:25:00,362.23,362.37,362.11,362.32,6518.0,354.8442,354.9814,354.7267,354.9324,6518.0
2021-10-25 12:30:00,362.34,362.34,361.92,361.99,5174.0,354.952,354.952,354.5405,354.6091,5174.0
2021-10-25 12:35:00,362.01,362.01,361.77,361.95,3947.0,354.6287,354.6287,354.3936,354.5699,3947.0
2021-10-25 12:40:00,361.95,362.14,361.84,361.95,7835.0,354.5699,354.7561,354.4622,354.5699,7835.0
2021-10-25 12:45:00,362.0,362.04,361.72,362.0,8413.0,354.6189,354.6581,354.3446,354.6189,8413.0
2021-10-25 12:50:00,362.0,362.16,361.86,361.94,5763.0,354.6189,354.7756,354.4818,354.5601,5763.0
2021-10-25 12:55:00,361.94,362.09,361.37,361.41,5973.0,354.5601,354.7071,354.0018,354.0409,5973.0
2021-10-25 13:00:00,361.49,361.71,361.45,361.45,5472.0,354.1193,354.3348,354.0801,354.0801,5472.0
2021-10-25 13:05:00,361.47,361.59,361.29,361.37,7301.0,354.0997,354.2173,353.9234,354.0018,7301.0
2021-10-25 13:10:00,361.45,362.0,361.45,361.84,6267.0,354.0801,354.6189,354.0801,354.4622,6267.0
2021-10-25 13:15:00,361.88,361.99,361.44,361.44,7365.0,354.5014,354.6091,354.0703,354.0703,7365.0
2021-10-25 13:20:00,361.53,361.86,361.32,361.6,13847.0,354.1585,354.4818,353.9528,354.2271,13847.0
2021-10-25 13:25:00,361.64,361.81,361.6,361.72,6745.0,354.2662,354.4328,354.2271,354.3446,6745.0
2021-10-25 13:30:00,361.75,362.01,361.63,361.63,6176.0,354.374,354.6287,354.2565,354.2565,6176.0
2021-10-25 13:35:00,361.69,362.42,361.64,361.94,8186.0,354.3152,355.0303,354.2662,354.5601,8186.0
2021-10-25 13:40:00,361.94,362.26,361.86,362.26,6048.0,354.5601,354.8736,354.4818,354.8736,6048.0
2021-10-25 13:45:00,362.22,362.22,361.87,362.1,11062.0,354.8344,354.8344,354.4916,354.7169,11062.0
2021-10-25 13:50:00,362.15,362.36,362.04,362.26,6284.0,354.7658,354.9716,354.6581,354.8736,6284.0
2021-10-25 13:55:00,362.35,362.65,362.28,362.58,11595.0,354.9618,355.2557,354.8932,355.1871,11595.0
2021-10-25 14:00:00,362.54,362.55,362.21,362.29,9579.0,355.1479,355.1577,354.8246,354.903,9579.0
2021-10-25 14:05:00,362.33,362.47,362.24,362.35,7817.0,354.9422,355.0793,354.854,354.9618,7817.0
2021-10-25 14:10:00,362.35,362.39,362.16,362.35,8158.0,354.9618,355.001,354.7756,354.9618,8158.0
2021-10-25 14:15:00,362.36,362.47,362.27,362.45,10626.0,354.9716,355.0793,354.8834,355.0597,10626.0
2021-10-25 14:20:00,362.42,362.69,362.42,362.54,11427.0,355.0303,355.2948,355.0303,355.1479,11427.0
2021-10-25 14:25:00,362.5,362.85,362.5,362.85,8085.0,355.1087,355.4516,355.1087,355.4516,8085.0
2021-10-25 14:30:00,362.79,362.95,362.42,362.59,14883.0,355.3928,355.5495,355.0303,355.1969,14883.0
2021-10-25 14:35:00,362.6,362.88,362.5,362.51,12955.0,355.2067,355.481,355.1087,355.1185,12955.0
2021-10-25 14:40:00,362.63,362.75,362.5,362.66,9844.0,355.2361,355.3536,355.1087,355.2654,9844.0
2021-10-25 14:45:00,362.64,362.73,362.27,362.4,11512.0,355.2459,355.334,354.8834,355.0108,11512.0
2021-10-25 14:50:00,362.4,362.54,362.29,362.46,11069.0,355.0108,355.1479,354.903,355.0695,11069.0
2021-10-25 14:55:00,362.46,362.49,362.12,362.19,11028.0,355.0695,355.0989,354.7365,354.805,11028.0
2021-10-25 15:00:00,362.23,362.42,361.94,361.94,13384.0,354.8442,355.0303,354.5601,354.5601,13384.0
2021-10-25 15:05:00,361.97,362.2,361.88,361.88,12765.0,354.5895,354.8148,354.5014,354.5014,12765.0
2021-10-25 15:10:00,361.89,362.12,361.73,361.83,21753.0,354.5111,354.7365,354.3544,354.4524,21753.0
2021-10-25 15:15:00,361.81,361.82,361.29,361.4,12249.0,354.4328,354.4426,353.9234,354.0311,12249.0
2021-10-25 15:20:00,361.45,361.45,361.05,361.25,16729.0,354.0801,354.0801,353.6883,353.8842,16729.0
2021-10-25 15:25:00,361.23,361.62,361.19,361.6,15434.0,353.8646,354.2467,353.8254,354.2271,15434.0
2021-10-25 15:30:00,361.58,361.6,361.27,361.45,13707.0,354.2075,354.2271,353.9038,354.0801,13707.0
2021-10-25 15:35:00,361.43,361.43,361.14,361.28,11520.0,354.0605,354.0605,353.7764,353.9136,11520.0
2021-10-25 15:40:00,361.28,361.52,361.13,361.24,11216.0,353.9136,354.1487,353.7666,353.8744,11216.0
2021-10-25 15:45:00,361.24,361.27,360.67,360.75,18403.0,353.8744,353.9038,353.316,353.3944,18403.0
2021-10-25 15:50:00,360.68,360.91,360.36,360.38,41316.0,353.3258,353.5511,353.0123,353.0319,41316.0
2021-10-25 15:55:00,360.38,360.98,360.19,360.97,120742.0,353.0319,353.6197,352.8458,353.6099,120742.0
2021-10-26 09:30:00,363.38,365.7,362.99,364.55,142229.0,355.9708,358.2435,355.5887,357.1169,142229.0
2021-10-26 09:35:00,364.56,366.06,364.5,364.63,43001.0,357.1267,358.5961,357.0679,357.1953,43001.0
2021-10-26 09:40:00,364.56,367.35,364.56,367.07,85640.0,357.1267,359.8598,357.1267,359.5855,85640.0
2021-10-26 09:45:00,367.22,367.24,364.3,364.71,49064.0,359.7325,359.7521,356.872,357.2737,49064.0
2021-10-26 09:50:00,364.71,364.76,363.12,363.64,26330.0,357.2737,357.3226,355.7161,356.2255,26330.0
2021-10-26 09:55:00,363.46,363.54,362.66,362.81,19476.0,356.0491,356.1275,355.2654,355.4124,19476.0
2021-10-26 10:00:00,362.81,362.82,361.99,362.57,21553.0,355.4124,355.4222,354.6091,355.1773,21553.0
2021-10-26 10:05:00,362.66,362.93,361.99,362.0,23059.0,355.2654,355.5299,354.6091,354.6189,23059.0
2021-10-26 10:10:00,362.0,362.21,361.56,362.2,20739.0,354.6189,354.8246,354.1879,354.8148,20739.0
2021-10-26 10:15:00,362.24,362.49,361.98,362.34,12849.0,354.854,355.0989,354.5993,354.952,12849.0
2021-10-26 10:20:00,362.33,362.79,361.91,362.53,16719.0,354.9422,355.3928,354.5307,355.1381,16719.0
2021-10-26 10:25:00,362.53,363.46,362.34,363.19,20035.0,355.1381,356.0491,354.952,355.7846,20035.0
2021-10-26 10:30:00,363.18,363.51,362.91,363.12,22195.0,355.7748,356.0981,355.5104,355.7161,22195.0
2021-10-26 10:35:00,363.11,363.11,361.65,362.26,31099.0,355.7063,355.7063,354.276,354.8736,31099.0
2021-10-26 10:40:00,362.26,362.32,361.82,361.82,11468.0,354.8736,354.9324,354.4426,354.4426,11468.0
2021-10-26 10:45:00,361.85,362.8,361.73,362.6,19626.0,354.472,355.4026,354.3544,355.2067,19626.0
2021-10-26 10:50:00,362.52,363.29,362.52,363.16,21503.0,355.1283,355.8826,355.1283,355.7553,21503.0
2021-10-26 10:55:00,363.13,363.33,362.63,362.63,14541.0,355.7259,355.9218,355.2361,355.2361,14541.0
2021-10-26 11:00:00,362.55,363.02,362.38,362.58,17599.0,355.1577,355.6181,354.9912,355.1871,17599.0
2021-10-26 11:05:00,362.43,362.43,361.88,361.98,12764.0,355.0401,355.0401,354.5014,354.5993,12764.0
2021-10-26 11:10:00,362.0,362.61,361.88,361.91,11873.0,354.6189,355.2165,354.5014,354.5307,11873.0
2021-10-26 11:15:00,361.94,362.45,361.6,362.15,33388.0,354.5601,355.0597,354.2271,354.7658,33388.0
2021-10-26 11:20:00,362.21,362.48,361.93,362.08,7530.0,354.8246,355.0891,354.5503,354.6973,7530.0
2021-10-26 11:25:00,362.1,362.46,362.03,362.46,8501.0,354.7169,355.0695,354.6483,355.0695,8501.0
2021-10-26 11:30:00,362.51,362.51,361.1,361.1,43548.0,355.1185,355.1185,353.7373,353.7373,43548.0
2021-10-26 11:35:00,361.05,361.57,360.63,361.56,23458.0,353.6883,354.1977,353.2768,354.1879,23458.0
2021-10-26 11:40:00,361.46,362.02,361.39,361.93,31257.0,354.0899,354.6385,354.0213,354.5503,31257.0
2021-10-26 11:45:00,361.97,362.04,361.64,361.65,9180.0,354.5895,354.6581,354.2662,354.276,9180.0
2021-10-26 11:50:00,361.72,361.75,361.58,361.58,20702.0,354.3446,354.374,354.2075,354.2075,20702.0
2021-10-26 11:55:00,361.59,361.59,360.95,361.28,19877.0,354.2173,354.2173,353.5903,353.9136,19877.0
2021-10-26 12:00:00,361.28,361.4,360.76,360.87,15717.0,353.9136,354.0311,353.4042,353.5119,15717.0
2021-10-26 12:05:00,360.75,360.91,360.53,360.78,33891.0,353.3944,353.5511,353.1789,353.4238,33891.0
2021-10-26 12:10:00,360.67,360.9,360.4,360.75,14696.0,353.316,353.5413,353.0515,353.3944,14696.0
2021-10-26 12:15:00,360.81,361.17,360.71,360.98,6528.0,353.4532,353.8058,353.3552,353.6197,6528.0
2021-10-26 12:20:00,360.87,360.87,360.3,360.48,6745.0,353.5119,353.5119,352.9536,353.1299,6745.0
2021-10-26 12:25:00,360.66,360.71,360.47,360.52,10261.0,353.3062,353.3552,353.1201,353.1691,10261.0
2021-10-26 12:30:00,360.58,360.86,360.4,360.77,11460.0,353.2279,353.5022,353.0515,353.414,11460.0
2021-10-26 12:35:00,360.75,360.98,360.64,360.89,7663.0,353.3944,353.6197,353.2866,353.5315,7663.0
2021-10-26 12:40:00,360.87,361.4,360.73,361.36,9392.0,353.5119,354.0311,353.3748,353.992,9392.0
2021-10-26 12:45:00,361.19,361.25,360.77,361.13,10006.0,353.8254,353.8842,353.414,353.7666,10006.0
2021-10-26 12:50:00,361.02,361.14,360.17,360.17,20484.0,353.6589,353.7764,352.8262,352.8262,20484.0
2021-10-26 12:55:00,360.22,360.38,359.74,360.1,36307.0,352.8752,353.0319,352.405,352.7576,36307.0
2021-10-26 13:00:00,360.0,360.03,359.15,359.15,22666.0,352.6597,352.6891,351.827,351.827,22666.0
2021-10-26 13:05:00,359.15,359.5,358.87,359.04,29412.0,351.827,352.1699,351.5527,351.7193,29412.0
2021-10-26 13:10:00,359.03,359.04,358.32,358.8,18214.0,351.7095,351.7193,351.0139,351.4842,18214.0
2021-10-26 13:15:00,358.76,358.86,358.44,358.56,32539.0,351.445,351.5429,351.1315,351.249,32539.0
2021-10-26 13:20:00,358.66,358.81,358.28,358.38,5645.0,351.347,351.4939,350.9748,351.0727,5645.0
2021-10-26 13:25:00,358.43,359.18,358.16,358.99,11841.0,351.1217,351.8564,350.8572,351.6703,11841.0
2021-10-26 13:30:00,358.99,359.52,358.88,359.3,10205.0,351.6703,352.1895,351.5625,351.974,10205.0
2021-10-26 13:35:00,359.42,359.68,359.33,359.51,11765.0,352.0915,352.3462,352.0033,352.1797,11765.0
2021-10-26 13:40:00,359.47,359.47,359.0,359.03,8492.0,352.1405,352.1405,351.6801,351.7095,8492.0
2021-10-26 13:45:00,359.0,359.07,358.85,359.0,19649.0,351.6801,351.7486,351.5331,351.6801,19649.0
2021-10-26 13:50:00,358.91,359.17,358.8,358.8,8615.0,351.5919,351.8466,351.4842,351.4842,8615.0
2021-10-26 13:55:00,358.93,358.94,358.49,358.5,8444.0,351.6115,351.6213,351.1805,351.1903,8444.0
2021-10-26 14:00:00,358.66,358.79,358.29,358.34,49094.0,351.347,351.4744,350.9846,351.0335,49094.0
2021-10-26 14:05:00,358.28,358.41,357.65,357.72,16773.0,350.9748,351.1021,350.3576,350.4262,16773.0
2021-10-26 14:10:00,357.62,357.62,357.11,357.14,19612.0,350.3282,350.3282,349.8286,349.858,19612.0
2021-10-26 14:15:00,357.19,357.67,356.98,357.58,24460.0,349.907,350.3772,349.7013,350.289,24460.0
2021-10-26 14:20:00,357.58,357.69,357.09,357.09,7720.0,350.289,350.3968,349.809,349.809,7720.0
2021-10-26 14:25:00,357.12,357.15,356.81,356.9,10675.0,349.8384,349.8678,349.5347,349.6229,10675.0
2021-10-26 14:30:00,356.96,357.36,356.96,357.17,12460.0,349.6817,350.0735,349.6817,349.8874,12460.0
2021-10-26 14:35:00,357.13,357.26,356.96,357.0,7535.0,349.8482,349.9756,349.6817,349.7209,7535.0
2021-10-26 14:40:00,356.88,357.31,356.86,357.06,20091.0,349.6033,350.0245,349.5837,349.7796,20091.0
2021-10-26 14:45:00,356.93,357.3,356.86,357.28,12259.0,349.6523,350.0147,349.5837,349.9951,12259.0
2021-10-26 14:50:00,357.27,357.43,357.2,357.29,18532.0,349.9854,350.1421,349.9168,350.0049,18532.0
2021-10-26 14:55:00,357.3,357.74,357.26,357.74,10662.0,350.0147,350.4458,349.9756,350.4458,10662.0
2021-10-26 15:00:00,357.79,358.5,357.79,358.44,7568.0,350.4947,351.1903,350.4947,351.1315,7568.0
2021-10-26 15:05:00,358.39,358.44,357.99,357.99,6979.0,351.0825,351.1315,350.6907,350.6907,6979.0
2021-10-26 15:10:00,357.98,358.13,357.8,358.01,10876.0,350.6809,350.8278,350.5045,350.7103,10876.0
2021-10-26 15:15:00,358.04,358.23,357.93,357.93,23561.0,350.7396,350.9258,350.6319,350.6319,23561.0
2021-10-26 15:20:00,357.99,358.2,357.9,358.07,7197.0,350.6907,350.8964,350.6025,350.769,7197.0
2021-10-26 15:25:00,358.12,358.22,357.66,357.76,14675.0,350.818,350.916,350.3674,350.4654,14675.0
2021-10-26 15:30:00,357.77,357.95,357.51,357.51,18312.0,350.4752,350.6515,350.2205,350.2205,18312.0
2021-10-26 15:35:00,357.51,357.86,357.1,357.78,37062.0,350.2205,350.5633,349.8188,350.485,37062.0
2021-10-26 15:40:00,357.83,358.03,357.67,357.88,46009.0,350.5339,350.7299,350.3772,350.5829,46009.0
2021-10-26 15:45:00,357.81,358.18,357.5,357.73,44015.0,350.5143,350.8768,350.2107,350.436,44015.0
2021-10-26 15:50:00,357.67,357.76,357.0,357.27,45996.0,350.3772,350.4654,349.7209,349.9854,45996.0
2021-10-26 15:55:00,357.26,357.6,357.16,357.19,130867.0,349.9756,350.3086,349.8776,349.907,130867.0
2021-10-27 09:30:00,348.0,351.12,342.27,343.09,250894.0,340.9044,343.9607,335.2912,336.0945,250894.0
2021-10-27 09:35:00,342.88,343.04,339.79,342.24,180938.0,335.8888,336.0455,332.8618,335.2618,180938.0
2021-10-27 09:40:00,342.24,344.39,341.97,343.92,147067.0,335.2618,337.368,334.9973,336.9076,147067.0
2021-10-27 09:45:00,343.95,344.01,342.3,342.53,107965.0,336.9369,336.9957,335.3206,335.5459,107965.0
2021-10-27 09:50:00,342.58,343.1,341.55,342.63,82529.0,335.5949,336.1043,334.5859,335.6439,82529.0
2021-10-27 09:55:00,342.67,343.07,340.64,340.9,104990.0,335.683,336.0749,333.6944,333.9491,104990.0
2021-10-27 10:00:00,340.9,341.16,339.68,340.0,146173.0,333.9491,334.2038,332.754,333.0675,146173.0
2021-10-27 10:05:00,340.12,340.62,339.42,340.43,122235.0,333.185,333.6748,332.4993,333.4887,122235.0
2021-10-27 10:10:00,340.52,341.15,339.33,339.42,99235.0,333.5769,334.194,332.4111,332.4993,99235.0
2021-10-27 10:15:00,339.48,339.52,337.92,338.24,101043.0,332.5581,332.5973,331.0299,331.3434,101043.0
2021-10-27 10:20:00,338.19,339.29,337.96,338.12,100822.0,331.2944,332.372,331.0691,331.2258,100822.0
2021-10-27 10:25:00,338.17,338.94,337.78,338.86,76114.0,331.2748,332.0291,330.8927,331.9507,76114.0
2021-10-27 10:30:00,338.86,339.86,338.21,338.5,89280.0,331.9507,332.9303,331.314,331.5981,89280.0
2021-10-27 10:35:00,338.46,338.69,337.84,338.69,53509.0,331.5589,331.7842,330.9515,331.7842,53509.0
2021-10-27 10:40:00,338.7,339.0,337.91,338.38,63010.0,331.794,332.0879,331.0201,331.4805,63010.0
2021-10-27 10:45:00,338.47,338.8,337.47,337.93,41340.0,331.5687,331.8919,330.5891,331.0397,41340.0
2021-10-27 10:50:00,337.92,337.95,337.3,337.47,62694.0,331.0299,331.0593,330.4225,330.5891,62694.0
2021-10-27 10:55:00,337.46,337.65,336.69,336.98,64921.0,330.5793,330.7654,329.825,330.1091,64921.0
2021-10-27 11:00:00,336.96,337.13,336.61,337.04,78636.0,330.0895,330.256,329.7466,330.1678,78636.0
2021-10-27 11:05:00,337.09,337.24,336.6,336.77,50608.0,330.2168,330.3638,329.7368,329.9033,50608.0
2021-10-27 11:10:00,336.79,337.17,336.1,336.2,70308.0,329.9229,330.2952,329.247,329.345,70308.0
2021-10-27 11:15:00,336.22,336.45,335.85,336.45,70981.0,329.3646,329.5899,329.0021,329.5899,70981.0
2021-10-27 11:20:00,336.38,337.34,335.45,335.52,196350.0,329.5213,330.4617,328.6103,328.6788,196350.0
2021-10-27 11:25:00,335.58,335.93,335.1,335.64,111797.0,328.7376,329.0805,328.2674,328.7964,111797.0
2021-10-27 11:30:00,335.74,336.37,334.81,334.91,119867.0,328.8943,329.5115,327.9833,328.0813,119867.0
2021-10-27 11:35:00,335.02,335.69,334.79,335.58,58226.0,328.189,328.8454,327.9637,328.7376,58226.0
2021-10-27 11:40:00,335.58,335.58,333.94,333.94,94202.0,328.7376,328.7376,327.131,327.131,94202.0
2021-10-27 11:45:00,333.95,335.21,333.8,335.0,58873.0,327.1408,328.3751,326.9939,328.1694,58873.0
2021-10-27 11:50:00,335.0,335.24,334.78,334.95,60939.0,328.1694,328.4045,327.9539,328.1204,60939.0
2021-10-27 11:55:00,334.81,335.65,334.81,335.42,148833.0,327.9833,328.8062,327.9833,328.5809,148833.0
2021-10-27 12:00:00,335.5,336.2,335.15,335.16,71092.0,328.6592,329.345,328.3164,328.3262,71092.0
2021-10-27 12:05:00,335.28,335.64,334.83,335.25,59395.0,328.4437,328.7964,328.0029,328.4143,59395.0
2021-10-27 12:10:00,335.21,335.35,334.79,335.06,66490.0,328.3751,328.5123,327.9637,328.2282,66490.0
2021-10-27 12:15:00,335.12,335.33,334.77,334.85,54625.0,328.287,328.4927,327.9441,328.0225,54625.0
2021-10-27 12:20:00,334.82,334.87,334.38,334.65,50887.0,327.9931,328.0421,327.5621,327.8266,50887.0
2021-10-27 12:25:00,334.71,335.19,334.67,335.11,35991.0,327.8853,328.3556,327.8462,328.2772,35991.0
2021-10-27 12:30:00,335.04,335.08,334.41,334.87,48437.0,328.2086,328.2478,327.5915,328.0421,48437.0
2021-10-27 12:35:00,334.88,335.04,334.53,334.72,42885.0,328.0519,328.2086,327.709,327.8951,42885.0
2021-10-27 12:40:00,334.72,335.24,334.62,334.93,77235.0,327.8951,328.4045,327.7972,328.1009,77235.0
2021-10-27 12:45:00,334.93,335.59,334.85,335.35,43464.0,328.1009,328.7474,328.0225,328.5123,43464.0
2021-10-27 12:50:00,335.38,335.6,334.8,334.94,53306.0,328.5417,328.7572,327.9735,328.1107,53306.0
2021-10-27 12:55:00,334.94,335.11,334.82,334.89,49502.0,328.1107,328.2772,327.9931,328.0617,49502.0
2021-10-27 13:00:00,334.83,335.05,334.67,334.91,43450.0,328.0029,328.2184,327.8462,328.0813,43450.0
2021-10-27 13:05:00,334.93,335.06,334.57,335.05,49779.0,328.1009,328.2282,327.7482,328.2184,49779.0
2021-10-27 13:10:00,335.04,336.49,334.93,336.22,64725.0,328.2086,329.629,328.1009,329.3646,64725.0
2021-10-27 13:15:00,336.22,336.79,336.2,336.31,65719.0,329.3646,329.9229,329.345,329.4527,65719.0
2021-10-27 13:20:00,336.43,336.71,336.25,336.27,48222.0,329.5703,329.8446,329.3939,329.4135,48222.0
2021-10-27 13:25:00,336.22,336.37,335.9,336.04,43359.0,329.3646,329.5115,329.0511,329.1882,43359.0
2021-10-27 13:30:00,336.03,336.35,335.91,336.18,38468.0,329.1784,329.4919,329.0609,329.3254,38468.0
2021-10-27 13:35:00,336.22,336.45,336.07,336.13,79817.0,329.3646,329.5899,329.2176,329.2764,79817.0
2021-10-27 13:40:00,336.15,336.5,336.03,336.47,35098.0,329.296,329.6388,329.1784,329.6095,35098.0
2021-10-27 13:45:00,336.46,337.08,336.45,336.57,35731.0,329.5997,330.207,329.5899,329.7074,35731.0
2021-10-27 13:50:00,336.62,337.39,336.49,337.19,49130.0,329.7564,330.5107,329.629,330.3148,49130.0
2021-10-27 13:55:00,337.19,337.88,337.19,337.79,39140.0,330.3148,330.9907,330.3148,330.9025,39140.0
2021-10-27 14:00:00,337.8,337.89,336.93,337.18,58063.0,330.9123,331.0005,330.0601,330.305,58063.0
2021-10-27 14:05:00,337.09,337.57,337.02,337.21,116103.0,330.2168,330.687,330.1482,330.3344,116103.0
2021-10-27 14:10:00,337.25,338.88,337.18,338.53,75240.0,330.3736,331.9703,330.305,331.6275,75240.0
2021-10-27 14:15:00,338.58,339.13,338.5,338.9,39545.0,331.6764,332.2152,331.5981,331.9899,39545.0
2021-10-27 14:20:00,338.85,338.9,336.57,337.7,89470.0,331.9409,331.9899,329.7074,330.8144,89470.0
2021-10-27 14:25:00,337.67,337.99,336.94,337.06,52433.0,330.785,331.0985,330.0699,330.1874,52433.0
2021-10-27 14:30:00,337.12,338.5,337.06,338.5,57923.0,330.2462,331.5981,330.1874,331.5981,57923.0
2021-10-27 14:35:00,338.53,338.86,338.2,338.22,64697.0,331.6275,331.9507,331.3042,331.3238,64697.0
2021-10-27 14:40:00,338.18,338.83,337.82,338.16,45245.0,331.2846,331.9213,330.9319,331.265,45245.0
2021-10-27 14:45:00,338.18,338.41,337.98,338.29,48236.0,331.2846,331.5099,331.0887,331.3923,48236.0
2021-10-27 14:50:00,338.25,338.32,337.9,338.1,41882.0,331.3532,331.4217,331.0103,331.2062,41882.0
2021-10-27 14:55:00,338.09,338.41,337.55,337.57,37017.0,331.1964,331.5099,330.6674,330.687,37017.0
2021-10-27 15:00:00,337.57,337.66,336.94,337.3,54923.0,330.687,330.7752,330.0699,330.4225,54923.0
2021-10-27 15:05:00,337.3,337.37,336.89,336.93,45133.0,330.4225,330.4911,330.0209,330.0601,45133.0
2021-10-27 15:10:00,336.94,336.94,336.15,336.17,44149.0,330.0699,330.0699,329.296,329.3156,44149.0
2021-10-27 15:15:00,336.14,336.75,336.14,336.18,50949.0,329.2862,329.8837,329.2862,329.3254,50949.0
2021-10-27 15:20:00,336.15,336.5,335.85,336.25,70415.0,329.296,329.6388,329.0021,329.3939,70415.0
2021-10-27 15:25:00,336.29,336.59,336.16,336.43,50759.0,329.4331,329.727,329.3058,329.5703,50759.0
2021-10-27 15:30:00,336.4,336.43,335.77,336.13,72688.0,329.5409,329.5703,328.9237,329.2764,72688.0
2021-10-27 15:35:00,336.12,336.32,335.87,336.25,64531.0,329.2666,329.4625,329.0217,329.3939,64531.0
2021-10-27 15:40:00,336.25,336.54,336.09,336.48,69916.0,329.3939,329.678,329.2372,329.6193,69916.0
2021-10-27 15:45:00,336.5,337.29,336.38,336.49,103980.0,329.6388,330.4127,329.5213,329.629,103980.0
2021-10-27 15:50:00,336.43,336.55,335.72,336.09,161570.0,329.5703,329.6878,328.8747,329.2372,161570.0
2021-10-27 15:55:00,336.16,336.77,335.5,335.7,305042.0,329.3058,329.9033,328.6592,328.8552,305042.0
2021-10-28 09:30:00,344.17,350.49,339.54,340.56,395381.0,337.1525,343.3436,332.6169,333.6161,395381.0
2021-10-28 09:35:00,340.66,340.84,336.08,336.68,172955.0,333.714,333.8904,329.2274,329.8152,172955.0
2021-10-28 09:40:00,337.17,339.4,336.68,338.21,137006.0,330.2952,332.4797,329.8152,331.314,137006.0
2021-10-28 09:45:00,338.44,343.02,338.02,342.95,183767.0,331.5393,336.0259,331.1279,335.9573,183767.0
2021-10-28 09:50:00,343.03,343.4,339.89,341.15,172043.0,336.0357,336.3982,332.9597,334.194,172043.0
2021-10-28 09:55:00,340.88,341.43,339.17,340.45,151997.0,333.9295,334.4683,332.2544,333.5083,151997.0
2021-10-28 10:00:00,340.23,342.93,339.67,339.67,100497.0,333.2928,335.9377,332.7442,332.7442,100497.0
2021-10-28 10:05:00,339.53,340.54,339.0,340.06,59626.0,332.6071,333.5965,332.0879,333.1263,59626.0
2021-10-28 10:10:00,340.2,340.42,337.56,337.9,101905.0,333.2634,333.4789,330.6772,331.0103,101905.0
2021-10-28 10:15:00,338.08,338.38,336.63,337.59,79242.0,331.1866,331.4805,329.7662,330.7066,79242.0
2021-10-28 10:20:00,337.49,337.61,336.42,336.46,90823.0,330.6087,330.7262,329.5605,329.5997,90823.0
2021-10-28 10:25:00,336.46,337.83,335.82,335.97,122545.0,329.5997,330.9417,328.9727,329.1197,122545.0
2021-10-28 10:30:00,335.97,337.8,335.96,337.3,92842.0,329.1197,330.9123,329.1099,330.4225,92842.0
2021-10-28 10:35:00,337.35,337.35,336.0,336.65,71534.0,330.4715,330.4715,329.149,329.7858,71534.0
2021-10-28 10:40:00,336.63,337.79,336.15,337.06,45417.0,329.7662,330.9025,329.296,330.1874,45417.0
2021-10-28 10:45:00,337.17,337.8,336.8,337.16,48901.0,330.2952,330.9123,329.9327,330.2854,48901.0
2021-10-28 10:50:00,337.12,337.28,335.2,335.79,100672.0,330.2462,330.4029,328.3654,328.9433,100672.0
2021-10-28 10:55:00,335.79,335.85,334.24,334.92,132160.0,328.9433,329.0021,327.4249,328.0911,132160.0
2021-10-28 11:00:00,335.0,335.19,334.27,334.37,44821.0,328.1694,328.3556,327.4543,327.5523,44821.0
2021-10-28 11:05:00,334.2,334.46,333.13,333.48,80254.0,327.3857,327.6404,326.3376,326.6804,80254.0
2021-10-28 11:10:00,333.45,333.88,332.75,333.21,72941.0,326.651,327.0723,325.9653,326.4159,72941.0
2021-10-28 11:15:00,333.2,335.08,333.0,334.63,83599.0,326.4061,328.2478,326.2102,327.807,83599.0
2021-10-28 11:20:00,334.61,335.08,333.58,334.11,45889.0,327.7874,328.2478,326.7784,327.2976,45889.0
2021-10-28 11:25:00,334.11,335.5,334.0,335.33,36436.0,327.2976,328.6592,327.1898,328.4927,36436.0
2021-10-28 11:30:00,335.33,336.49,334.65,335.29,45539.0,328.4927,329.629,327.8266,328.4535,45539.0
2021-10-28 11:35:00,335.18,335.34,333.62,334.31,50610.0,328.3458,328.5025,326.8176,327.4935,50610.0
2021-10-28 11:40:00,334.38,334.75,333.67,333.97,53218.0,327.5621,327.9245,326.8665,327.1604,53218.0
2021-10-28 11:45:00,333.95,334.44,333.35,333.35,57275.0,327.1408,327.6208,326.5531,326.5531,57275.0
2021-10-28 11:50:00,333.4,334.13,333.35,333.63,49217.0,326.6021,327.3172,326.5531,326.8274,49217.0
2021-10-28 11:55:00,333.63,333.63,332.85,333.13,61126.0,326.8274,326.8274,326.0633,326.3376,61126.0
2021-10-28 12:00:00,333.2,333.3,332.9,333.06,38838.0,326.4061,326.5041,326.1122,326.269,38838.0
2021-10-28 12:05:00,333.05,333.09,332.36,332.81,92496.0,326.2592,326.2984,325.5833,326.0241,92496.0
2021-10-28 12:10:00,332.84,333.91,332.25,333.81,56344.0,326.0535,327.1017,325.4755,327.0037,56344.0
2021-10-28 12:15:00,333.78,333.93,333.15,333.36,33140.0,326.9743,327.1212,326.3572,326.5629,33140.0
2021-10-28 12:20:00,333.34,333.98,332.95,333.19,50718.0,326.5433,327.1702,326.1612,326.3963,50718.0
2021-10-28 12:25:00,333.18,333.29,332.64,332.8,26480.0,326.3865,326.4943,325.8575,326.0143,26480.0
2021-10-28 12:30:00,332.81,334.16,332.68,333.92,62733.0,326.0241,327.3466,325.8967,327.1115,62733.0
2021-10-28 12:35:00,333.67,333.81,332.75,332.8,29151.0,326.8665,327.0037,325.9653,326.0143,29151.0
2021-10-28 12:40:00,332.83,332.96,332.51,332.89,41467.0,326.0437,326.171,325.7302,326.1025,41467.0
2021-10-28 12:45:00,332.89,332.93,330.76,330.96,141100.0,326.1025,326.1416,324.0159,324.2118,141100.0
2021-10-28 12:50:00,330.82,330.82,328.87,329.54,153222.0,324.0747,324.0747,322.1644,322.8208,153222.0
2021-10-28 12:55:00,329.56,330.62,329.5,330.39,66304.0,322.8404,323.8787,322.7816,323.6534,66304.0
2021-10-28 13:00:00,330.34,330.87,330.12,330.7,38410.0,323.6044,324.1236,323.3889,323.9571,38410.0
2021-10-28 13:05:00,330.67,330.95,330.28,330.95,31301.0,323.9277,324.202,323.5457,324.202,31301.0
2021-10-28 13:10:00,330.81,330.81,329.77,329.98,40553.0,324.0649,324.0649,323.0461,323.2518,40553.0
2021-10-28 13:15:00,330.03,330.58,330.02,330.42,23189.0,323.3008,323.8396,323.291,323.6828,23189.0
2021-10-28 13:20:00,330.42,330.48,329.66,329.66,34996.0,323.6828,323.7416,322.9383,322.9383,34996.0
2021-10-28 13:25:00,329.76,330.15,329.74,329.81,22748.0,323.0363,323.4183,323.0167,323.0853,22748.0
2021-10-28 13:30:00,329.76,330.06,329.65,329.76,30552.0,323.0363,323.3302,322.9285,323.0363,30552.0
2021-10-28 13:35:00,329.69,330.44,329.65,330.33,33274.0,322.9677,323.7024,322.9285,323.5947,33274.0
2021-10-28 13:40:00,330.32,330.43,329.92,330.09,31722.0,323.5849,323.6926,323.193,323.3595,31722.0
2021-10-28 13:45:00,330.07,331.16,330.07,330.67,38749.0,323.34,324.4077,323.34,323.9277,38749.0
2021-10-28 13:50:00,330.76,331.98,330.72,331.61,64732.0,324.0159,325.211,323.9767,324.8486,64732.0
2021-10-28 13:55:00,331.53,331.62,330.48,330.65,35507.0,324.7702,324.8583,323.7416,323.9081,35507.0
2021-10-28 14:00:00,330.73,330.9,330.17,330.31,53013.0,323.9865,324.153,323.4379,323.5751,53013.0
2021-10-28 14:05:00,330.25,331.56,330.14,331.38,50331.0,323.5163,324.7996,323.4085,324.6232,50331.0
2021-10-28 14:10:00,331.48,331.6,330.92,331.07,28163.0,324.7212,324.8388,324.1726,324.3196,28163.0
2021-10-28 14:15:00,331.0,331.71,330.91,331.5,31158.0,324.251,324.9465,324.1628,324.7408,31158.0
2021-10-28 14:20:00,331.52,331.6,330.74,330.75,35631.0,324.7604,324.8388,323.9963,324.0061,35631.0
2021-10-28 14:25:00,330.69,330.95,330.26,330.71,41147.0,323.9473,324.202,323.5261,323.9669,41147.0
2021-10-28 14:30:00,330.56,331.02,330.5,330.56,78027.0,323.82,324.2706,323.7612,323.82,78027.0
2021-10-28 14:35:00,330.55,330.93,330.25,330.48,49129.0,323.8102,324.1824,323.5163,323.7416,49129.0
2021-10-28 14:40:00,330.52,330.81,330.1,330.81,42567.0,323.7808,324.0649,323.3693,324.0649,42567.0
2021-10-28 14:45:00,330.89,330.89,330.39,330.46,29840.0,324.1432,324.1432,323.6534,323.722,29840.0
2021-10-28 14:50:00,330.48,330.83,330.12,330.33,42736.0,323.7416,324.0845,323.3889,323.5947,42736.0
2021-10-28 14:55:00,330.3,330.98,330.01,330.2,55250.0,323.5653,324.2314,323.2812,323.4673,55250.0
2021-10-28 15:00:00,330.24,330.49,330.0,330.19,38781.0,323.5065,323.7514,323.2714,323.4575,38781.0
2021-10-28 15:05:00,330.27,330.46,329.93,329.99,40457.0,323.5359,323.722,323.2028,323.2616,40457.0
2021-10-28 15:10:00,329.92,330.39,329.76,330.13,38800.0,323.193,323.6534,323.0363,323.3987,38800.0
2021-10-28 15:15:00,330.11,330.42,330.06,330.19,48813.0,323.3791,323.6828,323.3302,323.4575,48813.0
2021-10-28 15:20:00,330.15,331.31,330.05,331.06,100340.0,323.4183,324.5547,323.3204,324.3098,100340.0
2021-10-28 15:25:00,331.04,331.22,330.65,330.85,102027.0,324.2902,324.4665,323.9081,324.104,102027.0
2021-10-28 15:30:00,330.85,331.08,330.34,330.53,100608.0,324.104,324.3294,323.6044,323.7906,100608.0
2021-10-28 15:35:00,330.53,330.81,330.39,330.56,51220.0,323.7906,324.0649,323.6534,323.82,51220.0
2021-10-28 15:40:00,330.56,331.18,330.21,330.24,84285.0,323.82,324.4273,323.4771,323.5065,84285.0
2021-10-28 15:45:00,330.25,331.58,330.03,331.17,211243.0,323.5163,324.8192,323.3008,324.4175,211243.0
2021-10-28 15:50:00,331.19,332.71,331.03,332.18,237404.0,324.4371,325.9261,324.2804,325.4069,237404.0
2021-10-28 15:55:00,332.18,333.49,331.91,333.15,406646.0,325.4069,326.6902,325.1424,326.3572,406646.0
2021-10-29 09:30:00,331.24,336.4,331.11,335.23,187430.0,324.4861,329.5409,324.3587,328.3947,187430.0
2021-10-29 09:35:00,335.28,338.15,335.28,337.0,110438.0,328.4437,331.2552,328.4437,330.1287,110438.0
2021-10-29 09:40:00,337.31,337.47,334.36,334.56,70563.0,330.4323,330.5891,327.5425,327.7384,70563.0
2021-10-29 09:45:00,334.57,335.37,334.53,334.67,58961.0,327.7482,328.5319,327.709,327.8462,58961.0
2021-10-29 09:50:00,334.55,334.59,333.79,333.87,62337.0,327.7286,327.7678,326.9841,327.0625,62337.0
2021-10-29 09:55:00,333.87,334.66,333.63,334.66,45528.0,327.0625,327.8364,326.8274,327.8364,45528.0
2021-10-29 10:00:00,334.66,334.86,333.89,334.38,42256.0,327.8364,328.0323,327.0821,327.5621,42256.0
2021-10-29 10:05:00,334.38,334.53,333.32,333.69,56399.0,327.5621,327.709,326.5237,326.8861,56399.0
2021-10-29 10:10:00,333.76,334.57,333.68,334.06,43612.0,326.9547,327.7482,326.8763,327.2486,43612.0
2021-10-29 10:15:00,334.12,334.36,333.19,333.33,101036.0,327.3074,327.5425,326.3963,326.5335,101036.0
2021-10-29 10:20:00,333.35,334.37,333.3,334.09,21365.0,326.5531,327.5523,326.5041,327.278,21365.0
2021-10-29 10:25:00,334.07,335.12,333.33,333.48,38027.0,327.2584,328.287,326.5335,326.6804,38027.0
2021-10-29 10:30:00,333.55,333.55,332.44,332.54,36271.0,326.749,326.749,325.6616,325.7596,36271.0
2021-10-29 10:35:00,332.58,333.46,332.57,332.9,34158.0,325.7988,326.6608,325.789,326.1122,34158.0
2021-10-29 10:40:00,333.09,334.34,333.07,334.29,18678.0,326.2984,327.5229,326.2788,327.4739,18678.0
2021-10-29 10:45:00,334.35,334.48,333.98,334.34,42248.0,327.5327,327.66,327.1702,327.5229,42248.0
2021-10-29 10:50:00,334.32,335.13,334.06,334.23,47239.0,327.5033,328.2968,327.2486,327.4151,47239.0
2021-10-29 10:55:00,334.28,335.13,334.02,334.38,36365.0,327.4641,328.2968,327.2094,327.5621,36365.0
2021-10-29 11:00:00,334.13,334.81,334.13,334.22,15549.0,327.3172,327.9833,327.3172,327.4053,15549.0
2021-10-29 11:05:00,334.15,334.63,334.1,334.31,22208.0,327.3368,327.807,327.2878,327.4935,22208.0
2021-10-29 11:10:00,334.38,335.18,334.19,335.18,46511.0,327.5621,328.3458,327.3759,328.3458,46511.0
2021-10-29 11:15:00,335.11,335.93,335.1,335.85,62236.0,328.2772,329.0805,328.2674,329.0021,62236.0
2021-10-29 11:20:00,335.86,336.32,335.64,336.1,20921.0,329.0119,329.4625,328.7964,329.247,20921.0
2021-10-29 11:25:00,336.16,336.25,335.65,336.02,31862.0,329.3058,329.3939,328.8062,329.1686,31862.0
2021-10-29 11:30:00,336.0,336.39,335.96,336.28,22456.0,329.149,329.5311,329.1099,329.4233,22456.0
2021-10-29 11:35:00,336.19,336.26,335.5,335.71,24266.0,329.3352,329.4037,328.6592,328.865,24266.0
2021-10-29 11:40:00,335.81,335.89,335.4,335.79,21015.0,328.9629,329.0413,328.5613,328.9433,21015.0
2021-10-29 11:45:00,335.71,336.44,335.68,336.44,26387.0,328.865,329.5801,328.8356,329.5801,26387.0
2021-10-29 11:50:00,336.36,336.62,336.06,336.06,19536.0,329.5017,329.7564,329.2078,329.2078,19536.0
2021-10-29 11:55:00,335.97,336.52,335.77,335.78,15887.0,329.1197,329.6584,328.9237,328.9335,15887.0
2021-10-29 12:00:00,335.86,335.86,335.35,335.44,75995.0,329.0119,329.0119,328.5123,328.6005,75995.0
2021-10-29 12:05:00,335.44,335.55,335.03,335.37,19197.0,328.6005,328.7082,328.1988,328.5319,19197.0
2021-10-29 12:10:00,335.41,335.6,335.18,335.18,11483.0,328.5711,328.7572,328.3458,328.3458,11483.0
2021-10-29 12:15:00,335.05,335.16,334.9,335.1,18544.0,328.2184,328.3262,328.0715,328.2674,18544.0
2021-10-29 12:20:00,335.09,335.75,335.09,335.45,16185.0,328.2576,328.9041,328.2576,328.6103,16185.0
2021-10-29 12:25:00,335.42,335.74,335.05,335.69,11079.0,328.5809,328.8943,328.2184,328.8454,11079.0
2021-10-29 12:30:00,335.75,335.75,335.3,335.3,8832.0,328.9041,328.9041,328.4633,328.4633,8832.0
2021-10-29 12:35:00,335.27,335.64,335.24,335.64,16272.0,328.4339,328.7964,328.4045,328.7964,16272.0
2021-10-29 12:40:00,335.7,335.74,335.2,335.25,27025.0,328.8552,328.8943,328.3654,328.4143,27025.0
2021-10-29 12:45:00,335.2,335.2,334.75,334.84,12734.0,328.3654,328.3654,327.9245,328.0127,12734.0
2021-10-29 12:50:00,334.75,334.76,334.32,334.51,34906.0,327.9245,327.9343,327.5033,327.6894,34906.0
2021-10-29 12:55:00,334.49,334.52,333.65,334.04,60940.0,327.6698,327.6992,326.847,327.229,60940.0
2021-10-29 13:00:00,334.0,334.9,334.0,334.75,20279.0,327.1898,328.0715,327.1898,327.9245,20279.0
2021-10-29 13:05:00,334.75,335.09,334.43,335.05,31605.0,327.9245,328.2576,327.6111,328.2184,31605.0
2021-10-29 13:10:00,335.0,335.02,334.76,334.8,16258.0,328.1694,328.189,327.9343,327.9735,16258.0
2021-10-29 13:15:00,334.84,334.91,334.53,334.65,13266.0,328.0127,328.0813,327.709,327.8266,13266.0
2021-10-29 13:20:00,334.69,335.06,334.58,334.58,17982.0,327.8658,328.2282,327.758,327.758,17982.0
2021-10-29 13:25:00,334.63,334.76,334.32,334.32,12948.0,327.807,327.9343,327.5033,327.5033,12948.0
2021-10-29 13:30:00,334.29,334.56,334.08,334.56,23227.0,327.4739,327.7384,327.2682,327.7384,23227.0
2021-10-29 13:35:00,334.53,334.66,334.14,334.27,117018.0,327.709,327.8364,327.327,327.4543,117018.0
2021-10-29 13:40:00,334.29,334.73,334.26,334.73,39078.0,327.4739,327.9049,327.4445,327.9049,39078.0
2021-10-29 13:45:00,334.75,334.8,334.51,334.68,25538.0,327.9245,327.9735,327.6894,327.856,25538.0
2021-10-29 13:50:00,334.7,335.03,334.59,334.85,19658.0,327.8755,328.1988,327.7678,328.0225,19658.0
2021-10-29 13:55:00,334.87,335.66,334.81,335.57,30830.0,328.0421,328.816,327.9833,328.7278,30830.0
2021-10-29 14:00:00,335.63,335.68,335.28,335.59,21595.0,328.7866,328.8356,328.4437,328.7474,21595.0
2021-10-29 14:05:00,335.57,335.84,335.38,335.61,47374.0,328.7278,328.9923,328.5417,328.767,47374.0
2021-10-29 14:10:00,335.58,335.63,335.4,335.53,10612.0,328.7376,328.7866,328.5613,328.6886,10612.0
2021-10-29 14:15:00,335.57,335.85,335.53,335.79,29373.0,328.7278,329.0021,328.6886,328.9433,29373.0
2021-10-29 14:20:00,335.78,336.06,335.31,335.31,22646.0,328.9335,329.2078,328.4731,328.4731,22646.0
2021-10-29 14:25:00,335.27,335.29,335.04,335.15,24238.0,328.4339,328.4535,328.2086,328.3164,24238.0
2021-10-29 14:30:00,335.11,335.12,334.73,334.73,26288.0,328.2772,328.287,327.9049,327.9049,26288.0
2021-10-29 14:35:00,334.79,334.98,334.61,334.61,19855.0,327.9637,328.1498,327.7874,327.7874,19855.0
2021-10-29 14:40:00,334.61,335.1,334.55,335.0,26673.0,327.7874,328.2674,327.7286,328.1694,26673.0
2021-10-29 14:45:00,335.01,335.22,334.83,335.04,39069.0,328.1792,328.3849,328.0029,328.2086,39069.0
2021-10-29 14:50:00,335.01,335.16,334.9,334.9,22319.0,328.1792,328.3262,328.0715,328.0715,22319.0
2021-10-29 14:55:00,334.93,335.07,334.34,334.56,22427.0,328.1009,328.238,327.5229,327.7384,22427.0
2021-10-29 15:00:00,334.62,334.92,334.47,334.61,19793.0,327.7972,328.0911,327.6502,327.7874,19793.0
2021-10-29 15:05:00,334.61,334.7,334.39,334.44,13986.0,327.7874,327.8755,327.5719,327.6208,13986.0
2021-10-29 15:10:00,334.43,334.64,334.4,334.43,51176.0,327.6111,327.8168,327.5817,327.6111,51176.0
2021-10-29 15:15:00,334.43,334.5,333.9,334.17,25416.0,327.6111,327.6796,327.0919,327.3564,25416.0
2021-10-29 15:20:00,334.17,334.24,333.67,333.67,17552.0,327.3564,327.4249,326.8665,326.8665,17552.0
2021-10-29 15:25:00,333.69,333.76,333.48,333.56,21201.0,326.8861,326.9547,326.6804,326.7588,21201.0
2021-10-29 15:30:00,333.53,333.7,333.26,333.57,20594.0,326.7294,326.8959,326.4649,326.7686,20594.0
2021-10-29 15:35:00,333.58,334.06,333.52,333.81,52647.0,326.7784,327.2486,326.7196,327.0037,52647.0
2021-10-29 15:40:00,333.8,334.59,333.66,334.24,76017.0,326.9939,327.7678,326.8568,327.4249,76017.0
2021-10-29 15:45:00,334.25,334.93,333.85,334.82,99684.0,327.4347,328.1009,327.0429,327.9931,99684.0
2021-10-29 15:50:00,334.85,335.77,334.73,335.58,118674.0,328.0225,328.9237,327.9049,328.7376,118674.0
2021-10-29 15:55:00,335.62,336.1,335.3,335.36,267564.0,328.7768,329.247,328.4633,328.5221,267564.0
2021-11-01 09:30:00,335.25,337.73,335.25,336.8,96214.0,328.4143,330.8438,328.4143,329.9327,96214.0
2021-11-01 09:35:00,336.5,340.9,336.5,339.89,102204.0,329.6388,333.9491,329.6388,332.9597,102204.0
2021-11-01 09:40:00,339.89,340.19,337.05,338.17,82874.0,332.9597,333.2536,330.1776,331.2748,82874.0
2021-11-01 09:45:00,338.0,338.4,336.55,337.91,59868.0,331.1083,331.5001,329.6878,331.0201,59868.0
2021-11-01 09:50:00,337.86,339.26,337.73,338.5,47425.0,330.9711,332.3426,330.8438,331.5981,47425.0
2021-11-01 09:55:00,338.53,338.99,337.86,338.12,32856.0,331.6275,332.0781,330.9711,331.2258,32856.0
2021-11-01 10:00:00,338.31,339.28,337.62,338.84,47131.0,331.4119,332.3622,330.736,331.9311,47131.0
2021-11-01 10:05:00,338.81,339.85,338.81,339.12,42765.0,331.9017,332.9205,331.9017,332.2054,42765.0
2021-11-01 10:10:00,338.97,340.17,338.94,339.32,26931.0,332.0585,333.234,332.0291,332.4013,26931.0
2021-11-01 10:15:00,339.45,339.45,338.1,338.53,30130.0,332.5287,332.5287,331.2062,331.6275,30130.0
2021-11-01 10:20:00,338.57,338.71,337.94,338.04,29165.0,331.6666,331.8038,331.0495,331.1474,29165.0
2021-11-01 10:25:00,338.09,338.66,337.77,338.57,30393.0,331.1964,331.7548,330.883,331.6666,30393.0
2021-11-01 10:30:00,338.55,338.84,338.21,338.29,26654.0,331.647,331.9311,331.314,331.3923,26654.0
2021-11-01 10:35:00,338.29,338.79,338.07,338.11,38565.0,331.3923,331.8822,331.1768,331.216,38565.0
2021-11-01 10:40:00,338.06,338.55,337.33,338.46,30287.0,331.167,331.647,330.4519,331.5589,30287.0
2021-11-01 10:45:00,338.48,339.4,338.36,339.35,28542.0,331.5785,332.4797,331.4609,332.4307,28542.0
2021-11-01 10:50:00,339.28,339.34,338.23,338.46,30290.0,332.3622,332.4209,331.3336,331.5589,30290.0
2021-11-01 10:55:00,338.46,339.45,338.4,339.31,31818.0,331.5589,332.5287,331.5001,332.3916,31818.0
2021-11-01 11:00:00,339.33,339.98,339.25,339.38,32495.0,332.4111,333.0479,332.3328,332.4601,32495.0
2021-11-01 11:05:00,339.38,339.45,338.11,338.31,38074.0,332.4601,332.5287,331.216,331.4119,38074.0
2021-11-01 11:10:00,338.31,338.9,338.2,338.66,29463.0,331.4119,331.9899,331.3042,331.7548,29463.0
2021-11-01 11:15:00,338.7,339.65,338.61,339.65,23754.0,331.794,332.7246,331.7058,332.7246,23754.0
2021-11-01 11:20:00,339.65,340.24,339.59,339.92,38556.0,332.7246,333.3026,332.6658,332.9891,38556.0
2021-11-01 11:25:00,339.86,339.89,339.54,339.73,23579.0,332.9303,332.9597,332.6169,332.803,23579.0
2021-11-01 11:30:00,339.72,340.04,339.25,339.29,22990.0,332.7932,333.1067,332.3328,332.372,22990.0
2021-11-01 11:35:00,339.23,340.61,338.9,340.45,88671.0,332.3132,333.665,331.9899,333.5083,88671.0
2021-11-01 11:40:00,340.47,340.47,339.9,340.19,27458.0,333.5279,333.5279,332.9695,333.2536,27458.0
2021-11-01 11:45:00,340.16,340.43,339.99,340.25,28350.0,333.2242,333.4887,333.0577,333.3124,28350.0
2021-11-01 11:50:00,340.25,340.39,339.6,339.69,37829.0,333.3124,333.4495,332.6756,332.7638,37829.0
2021-11-01 11:55:00,339.66,339.72,339.47,339.57,25086.0,332.7344,332.7932,332.5483,332.6462,25086.0
2021-11-01 12:00:00,339.56,340.08,339.21,340.03,26775.0,332.6365,333.1459,332.2936,333.0969,26775.0
2021-11-01 12:05:00,339.99,340.1,339.47,339.77,29075.0,333.0577,333.1654,332.5483,332.8422,29075.0
2021-11-01 12:10:00,339.76,339.92,339.35,339.75,17845.0,332.8324,332.9891,332.4307,332.8226,17845.0
2021-11-01 12:15:00,339.8,339.91,339.4,339.58,17469.0,332.8716,332.9793,332.4797,332.656,17469.0
2021-11-01 12:20:00,339.49,339.62,339.17,339.41,20069.0,332.5679,332.6952,332.2544,332.4895,20069.0
2021-11-01 12:25:00,339.4,339.53,338.69,338.69,30474.0,332.4797,332.6071,331.7842,331.7842,30474.0
2021-11-01 12:30:00,338.68,339.27,338.5,338.95,42805.0,331.7744,332.3524,331.5981,332.0389,42805.0
2021-11-01 12:35:00,338.98,338.98,338.57,338.7,25052.0,332.0683,332.0683,331.6666,331.794,25052.0
2021-11-01 12:40:00,338.7,338.83,338.33,338.53,35805.0,331.794,331.9213,331.4315,331.6275,35805.0
2021-11-01 12:45:00,338.53,338.85,338.31,338.72,33101.0,331.6275,331.9409,331.4119,331.8136,33101.0
2021-11-01 12:50:00,338.71,338.83,338.55,338.74,13455.0,331.8038,331.9213,331.647,331.8332,13455.0
2021-11-01 12:55:00,338.81,338.99,338.62,338.62,14595.0,331.9017,332.0781,331.7156,331.7156,14595.0
2021-11-01 13:00:00,338.66,339.49,338.66,338.81,26202.0,331.7548,332.5679,331.7548,331.9017,26202.0
2021-11-01 13:05:00,338.8,338.88,337.96,337.97,41384.0,331.8919,331.9703,331.0691,331.0789,41384.0
2021-11-01 13:10:00,337.95,338.0,337.56,337.74,54020.0,331.0593,331.1083,330.6772,330.8536,54020.0
2021-11-01 13:15:00,337.74,337.92,337.31,337.49,53711.0,330.8536,331.0299,330.4323,330.6087,53711.0
2021-11-01 13:20:00,337.52,337.52,336.82,336.95,38790.0,330.638,330.638,329.9523,330.0797,38790.0
2021-11-01 13:25:00,337.0,337.4,336.9,337.06,24747.0,330.1287,330.5205,330.0307,330.1874,24747.0
2021-11-01 13:30:00,337.06,337.08,336.75,336.75,28180.0,330.1874,330.207,329.8837,329.8837,28180.0
2021-11-01 13:35:00,336.74,336.95,336.59,336.9,20026.0,329.874,330.0797,329.727,330.0307,20026.0
2021-11-01 13:40:00,336.84,336.89,336.34,336.42,42410.0,329.9719,330.0209,329.4821,329.5605,42410.0
2021-11-01 13:45:00,336.49,336.89,336.41,336.6,21014.0,329.629,330.0209,329.5507,329.7368,21014.0
2021-11-01 13:50:00,336.6,336.73,335.98,336.02,22315.0,329.7368,329.8642,329.1294,329.1686,22315.0
2021-11-01 13:55:00,336.06,336.13,335.78,335.82,22642.0,329.2078,329.2764,328.9335,328.9727,22642.0
2021-11-01 14:00:00,335.78,336.22,335.65,335.86,62753.0,328.9335,329.3646,328.8062,329.0119,62753.0
2021-11-01 14:05:00,335.9,336.01,335.27,335.43,23445.0,329.0511,329.1588,328.4339,328.5907,23445.0
2021-11-01 14:10:00,335.36,335.75,335.24,335.6,23455.0,328.5221,328.9041,328.4045,328.7572,23455.0
2021-11-01 14:15:00,335.58,335.71,334.9,335.16,84463.0,328.7376,328.865,328.0715,328.3262,84463.0
2021-11-01 14:20:00,335.19,336.18,335.19,336.0,30936.0,328.3556,329.3254,328.3556,329.149,30936.0
2021-11-01 14:25:00,335.94,336.08,335.57,335.73,28424.0,329.0903,329.2274,328.7278,328.8845,28424.0
2021-11-01 14:30:00,335.7,335.98,335.0,335.4,63217.0,328.8552,329.1294,328.1694,328.5613,63217.0
2021-11-01 14:35:00,335.36,335.42,334.91,334.91,19918.0,328.5221,328.5809,328.0813,328.0813,19918.0
2021-11-01 14:40:00,334.9,335.43,334.9,335.4,18898.0,328.0715,328.5907,328.0715,328.5613,18898.0
2021-11-01 14:45:00,335.32,335.42,334.5,334.61,29009.0,328.4829,328.5809,327.6796,327.7874,29009.0
2021-11-01 14:50:00,334.69,335.04,334.51,334.84,54385.0,327.8658,328.2086,327.6894,328.0127,54385.0
2021-11-01 14:55:00,334.76,335.39,334.6,334.89,30303.0,327.9343,328.5515,327.7776,328.0617,30303.0
2021-11-01 15:00:00,334.85,334.93,334.51,334.8,53751.0,328.0225,328.1009,327.6894,327.9735,53751.0
2021-11-01 15:05:00,334.77,334.84,334.29,334.31,25047.0,327.9441,328.0127,327.4739,327.4935,25047.0
2021-11-01 15:10:00,334.32,334.42,333.9,333.9,41268.0,327.5033,327.6013,327.0919,327.0919,41268.0
2021-11-01 15:15:00,333.91,334.14,333.81,333.98,46078.0,327.1017,327.327,327.0037,327.1702,46078.0
2021-11-01 15:20:00,333.98,334.01,333.72,333.9,51271.0,327.1702,327.1996,326.9155,327.0919,51271.0
2021-11-01 15:25:00,333.9,334.15,333.71,333.72,46272.0,327.0919,327.3368,326.9057,326.9155,46272.0
2021-11-01 15:30:00,333.77,334.17,333.63,334.12,52916.0,326.9645,327.3564,326.8274,327.3074,52916.0
2021-11-01 15:35:00,334.13,334.14,333.6,333.6,42705.0,327.3172,327.327,326.798,326.798,42705.0
2021-11-01 15:40:00,333.61,333.72,333.12,333.48,75302.0,326.8078,326.9155,326.3278,326.6804,75302.0
2021-11-01 15:45:00,333.47,333.53,332.88,332.9,74362.0,326.6706,326.7294,326.0927,326.1122,74362.0
2021-11-01 15:50:00,333.01,333.43,332.94,333.02,84719.0,326.22,326.6314,326.1514,326.2298,84719.0
2021-11-01 15:55:00,333.05,334.16,332.95,334.03,159404.0,326.2592,327.3466,326.1612,327.2192,159404.0
2021-11-02 09:30:00,335.13,335.77,331.8,331.96,135595.0,328.2968,328.9237,325.0347,325.1914,135595.0
2021-11-02 09:35:00,331.97,332.81,331.63,332.54,51293.0,325.2012,326.0241,324.8681,325.7596,51293.0
2021-11-02 09:40:00,332.33,333.22,332.0,332.55,36018.0,325.5539,326.4257,325.2306,325.7694,36018.0
2021-11-02 09:45:00,332.59,332.73,331.76,331.81,55965.0,325.8086,325.9457,324.9955,325.0445,55965.0
2021-11-02 09:50:00,331.77,332.27,329.6,330.93,133849.0,325.0053,325.4951,322.8795,324.1824,133849.0
2021-11-02 09:55:00,330.79,331.04,329.89,330.0,40512.0,324.0453,324.2902,323.1636,323.2714,40512.0
2021-11-02 10:00:00,330.14,330.27,329.07,329.82,58319.0,323.4085,323.5359,322.3603,323.095,58319.0
2021-11-02 10:05:00,329.82,330.96,329.74,330.47,77392.0,323.095,324.2118,323.0167,323.7318,77392.0
2021-11-02 10:10:00,330.58,330.58,328.79,328.95,89123.0,323.8396,323.8396,322.0861,322.2428,89123.0
2021-11-02 10:15:00,328.81,329.6,328.71,329.25,57745.0,322.1056,322.8795,322.0077,322.5367,57745.0
2021-11-02 10:20:00,329.25,330.47,329.25,329.77,36298.0,322.5367,323.7318,322.5367,323.0461,36298.0
2021-11-02 10:25:00,329.85,330.19,329.41,329.5,47121.0,323.1244,323.4575,322.6934,322.7816,47121.0
2021-11-02 10:30:00,329.51,330.46,329.47,330.08,66885.0,322.7914,323.722,322.7522,323.3497,66885.0
2021-11-02 10:35:00,329.96,330.0,328.7,328.9,80728.0,323.2322,323.2714,321.9979,322.1938,80728.0
2021-11-02 10:40:00,329.0,330.12,328.83,330.1,26254.0,322.2918,323.3889,322.1252,323.3693,26254.0
2021-11-02 10:45:00,330.1,330.47,329.67,330.29,47464.0,323.3693,323.7318,322.9481,323.5555,47464.0
2021-11-02 10:50:00,330.25,330.38,329.74,329.95,33018.0,323.5163,323.6436,323.0167,323.2224,33018.0
2021-11-02 10:55:00,329.95,330.5,329.81,330.22,43648.0,323.2224,323.7612,323.0853,323.4869,43648.0
2021-11-02 11:00:00,330.22,330.27,329.23,329.29,34050.0,323.4869,323.5359,322.5171,322.5759,34050.0
2021-11-02 11:05:00,329.29,330.07,329.29,329.7,27706.0,322.5759,323.34,322.5759,322.9775,27706.0
2021-11-02 11:10:00,329.67,329.68,328.96,329.0,41095.0,322.9481,322.9579,322.2526,322.2918,41095.0
2021-11-02 11:15:00,328.98,329.0,328.36,328.36,48863.0,322.2722,322.2918,321.6648,321.6648,48863.0
2021-11-02 11:20:00,328.38,328.85,328.38,328.64,36744.0,321.6844,322.1448,321.6844,321.9391,36744.0
2021-11-02 11:25:00,328.6,328.76,328.2,328.53,27222.0,321.8999,322.0567,321.5081,321.8314,27222.0
2021-11-02 11:30:00,328.48,329.2,328.14,329.13,47214.0,321.7824,322.4877,321.4493,322.4191,47214.0
2021-11-02 11:35:00,329.2,329.2,328.49,328.67,58164.0,322.4877,322.4877,321.7922,321.9685,58164.0
2021-11-02 11:40:00,328.66,329.62,328.37,329.58,56195.0,321.9587,322.8991,321.6746,322.8599,56195.0
2021-11-02 11:45:00,329.6,329.73,328.65,328.72,57074.0,322.8795,323.0069,321.9489,322.0175,57074.0
2021-11-02 11:50:00,328.7,328.7,328.27,328.41,37241.0,321.9979,321.9979,321.5767,321.7138,37241.0
2021-11-02 11:55:00,328.35,328.83,328.11,328.58,27708.0,321.655,322.1252,321.4199,321.8803,27708.0
2021-11-02 12:00:00,328.6,328.89,328.41,328.74,25430.0,321.8999,322.184,321.7138,322.0371,25430.0
2021-11-02 12:05:00,328.72,328.9,328.6,328.78,23034.0,322.0175,322.1938,321.8999,322.0763,23034.0
2021-11-02 12:10:00,328.75,329.03,328.52,328.95,40466.0,322.0469,322.3212,321.8216,322.2428,40466.0
2021-11-02 12:15:00,328.95,329.14,328.84,329.01,13827.0,322.2428,322.4289,322.135,322.3016,13827.0
2021-11-02 12:20:00,329.05,329.4,328.83,329.08,17068.0,322.3407,322.6836,322.1252,322.3701,17068.0
2021-11-02 12:25:00,329.01,329.32,328.99,329.27,20056.0,322.3016,322.6052,322.282,322.5563,20056.0
2021-11-02 12:30:00,329.34,329.67,329.19,329.54,23419.0,322.6248,322.9481,322.4779,322.8208,23419.0
2021-11-02 12:35:00,329.54,329.93,329.36,329.68,22693.0,322.8208,323.2028,322.6444,322.9579,22693.0
2021-11-02 12:40:00,329.68,329.9,329.64,329.81,18580.0,322.9579,323.1734,322.9187,323.0853,18580.0
2021-11-02 12:45:00,329.77,329.91,329.69,329.81,19335.0,323.0461,323.1832,322.9677,323.0853,19335.0
2021-11-02 12:50:00,329.81,330.24,329.8,330.08,29117.0,323.0853,323.5065,323.0755,323.3497,29117.0
2021-11-02 12:55:00,330.07,330.8,330.07,330.3,29099.0,323.34,324.0551,323.34,323.5653,29099.0
2021-11-02 13:00:00,330.29,330.33,329.92,330.09,30201.0,323.5555,323.5947,323.193,323.3595,30201.0
2021-11-02 13:05:00,330.09,330.09,328.92,328.98,32011.0,323.3595,323.3595,322.2134,322.2722,32011.0
2021-11-02 13:10:00,328.99,329.14,328.92,329.0,29475.0,322.282,322.4289,322.2134,322.2918,29475.0
2021-11-02 13:15:00,329.05,329.26,328.86,328.97,21556.0,322.3407,322.5465,322.1546,322.2624,21556.0
2021-11-02 13:20:00,328.94,329.09,328.54,328.56,27777.0,322.233,322.3799,321.8411,321.8607,27777.0
2021-11-02 13:25:00,328.56,329.0,328.42,328.56,25154.0,321.8607,322.2918,321.7236,321.8607,25154.0
2021-11-02 13:30:00,328.56,328.76,328.5,328.5,15983.0,321.8607,322.0567,321.802,321.802,15983.0
2021-11-02 13:35:00,328.5,329.0,328.38,328.88,24455.0,321.802,322.2918,321.6844,322.1742,24455.0
2021-11-02 13:40:00,328.88,329.07,328.83,328.97,12199.0,322.1742,322.3603,322.1252,322.2624,12199.0
2021-11-02 13:45:00,329.0,329.05,328.27,328.4,28099.0,322.2918,322.3407,321.5767,321.704,28099.0
2021-11-02 13:50:00,328.33,328.4,328.15,328.34,51763.0,321.6354,321.704,321.4591,321.6452,51763.0
2021-11-02 13:55:00,328.28,328.58,328.11,328.23,22597.0,321.5864,321.8803,321.4199,321.5375,22597.0
2021-11-02 14:00:00,328.23,328.37,327.23,327.36,100907.0,321.5375,321.6746,320.5579,320.6852,100907.0
2021-11-02 14:05:00,327.37,327.69,327.12,327.55,30361.0,320.695,321.0085,320.4501,320.8713,30361.0
2021-11-02 14:10:00,327.5,327.56,327.09,327.36,39471.0,320.8224,320.8811,320.4207,320.6852,39471.0
2021-11-02 14:15:00,327.4,327.48,326.89,327.16,56270.0,320.7244,320.8028,320.2248,320.4893,56270.0
2021-11-02 14:20:00,327.14,327.43,327.01,327.07,26873.0,320.4697,320.7538,320.3423,320.4011,26873.0
2021-11-02 14:25:00,327.08,327.45,327.0,327.21,22330.0,320.4109,320.7734,320.3325,320.5383,22330.0
2021-11-02 14:30:00,327.18,327.18,326.88,327.0,23029.0,320.5089,320.5089,320.215,320.3325,23029.0
2021-11-02 14:35:00,327.02,328.07,326.7,327.93,33796.0,320.3521,321.3807,320.0387,321.2436,33796.0
2021-11-02 14:40:00,327.9,328.42,327.89,328.17,23244.0,321.2142,321.7236,321.2044,321.4787,23244.0
2021-11-02 14:45:00,328.17,328.28,327.45,327.63,29067.0,321.4787,321.5864,320.7734,320.9497,29067.0
2021-11-02 14:50:00,327.63,327.64,327.07,327.45,20815.0,320.9497,320.9595,320.4011,320.7734,20815.0
2021-11-02 14:55:00,327.51,327.92,327.45,327.8,24976.0,320.8321,321.2338,320.7734,321.1162,24976.0
2021-11-02 15:00:00,327.8,327.93,327.51,327.68,55136.0,321.1162,321.2436,320.8321,320.9987,55136.0
2021-11-02 15:05:00,327.63,328.0,327.52,327.96,30343.0,320.9497,321.3122,320.8419,321.273,30343.0
2021-11-02 15:10:00,327.97,328.02,327.25,327.35,25561.0,321.2828,321.3318,320.5775,320.6754,25561.0
2021-11-02 15:15:00,327.35,327.61,327.27,327.39,28966.0,320.6754,320.9301,320.597,320.7146,28966.0
2021-11-02 15:20:00,327.35,327.8,327.3,327.72,18783.0,320.6754,321.1162,320.6264,321.0379,18783.0
2021-11-02 15:25:00,327.68,328.5,327.63,328.49,29498.0,320.9987,321.802,320.9497,321.7922,29498.0
2021-11-02 15:30:00,328.54,328.54,328.16,328.46,27829.0,321.8411,321.8411,321.4689,321.7628,27829.0
2021-11-02 15:35:00,328.44,328.58,328.1,328.3,57337.0,321.7432,321.8803,321.4101,321.606,57337.0
2021-11-02 15:40:00,328.25,328.85,328.04,328.68,47576.0,321.5571,322.1448,321.3513,321.9783,47576.0
2021-11-02 15:45:00,328.69,328.7,327.92,328.43,68606.0,321.9881,321.9979,321.2338,321.7334,68606.0
2021-11-02 15:50:00,328.4,328.73,328.24,328.53,83881.0,321.704,322.0273,321.5473,321.8314,83881.0
2021-11-02 15:55:00,328.54,328.64,327.77,328.55,176549.0,321.8411,321.9391,321.0868,321.8509,176549.0
2021-11-03 09:30:00,328.5,329.01,323.88,324.66,137737.0,321.802,322.3016,317.2762,318.0403,137737.0
2021-11-03 09:35:00,324.78,325.7,323.34,323.34,61797.0,318.1578,319.0591,316.7472,316.7472,61797.0
2021-11-03 09:40:00,323.46,326.29,323.46,325.89,98810.0,316.8647,319.637,316.8647,319.2452,98810.0
2021-11-03 09:45:00,325.92,327.81,325.5,327.38,38890.0,319.2746,321.126,318.8631,320.7048,38890.0
2021-11-03 09:50:00,327.4,327.42,325.32,325.32,20074.0,320.7244,320.744,318.6868,318.6868,20074.0
2021-11-03 09:55:00,325.22,326.53,324.96,326.47,57836.0,318.5888,319.8721,318.3341,319.8134,57836.0
2021-11-03 10:00:00,326.3,326.68,324.49,324.49,41563.0,319.6468,320.0191,317.8737,317.8737,41563.0
2021-11-03 10:05:00,324.6,324.83,323.87,324.79,34125.0,317.9815,318.2068,317.2664,318.1676,34125.0
2021-11-03 10:10:00,324.62,325.68,324.44,325.65,23906.0,318.0011,319.0395,317.8247,319.0101,23906.0
2021-11-03 10:15:00,325.7,325.84,324.56,324.78,20649.0,319.0591,319.1962,317.9423,318.1578,20649.0
2021-11-03 10:20:00,324.71,325.74,324.65,325.38,32741.0,318.0892,319.0982,318.0305,318.7456,32741.0
2021-11-03 10:25:00,325.33,326.93,325.31,326.69,35672.0,318.6966,320.264,318.677,320.0289,35672.0
2021-11-03 10:30:00,326.69,327.31,326.41,327.11,46266.0,320.0289,320.6362,319.7546,320.4403,46266.0
2021-11-03 10:35:00,327.18,327.58,326.71,327.36,26811.0,320.5089,320.9007,320.0485,320.6852,26811.0
2021-11-03 10:40:00,327.29,327.64,326.7,327.45,18316.0,320.6166,320.9595,320.0387,320.7734,18316.0
2021-11-03 10:45:00,327.48,327.67,326.48,326.48,66932.0,320.8028,320.9889,319.8232,319.8232,66932.0
2021-11-03 10:50:00,326.42,327.05,326.34,326.42,34888.0,319.7644,320.3815,319.686,319.7644,34888.0
2021-11-03 10:55:00,326.35,326.96,326.33,326.77,18566.0,319.6958,320.2934,319.6762,320.1072,18566.0
2021-11-03 11:00:00,326.75,326.89,326.33,326.41,18045.0,320.0876,320.2248,319.6762,319.7546,18045.0
2021-11-03 11:05:00,326.53,326.67,325.91,326.44,18247.0,319.8721,320.0093,319.2648,319.784,18247.0
2021-11-03 11:10:00,326.56,327.43,326.49,326.87,17821.0,319.9015,320.7538,319.8329,320.2052,17821.0
2021-11-03 11:15:00,326.87,326.98,326.3,326.81,19248.0,320.2052,320.313,319.6468,320.1464,19248.0
2021-11-03 11:20:00,326.83,327.16,326.72,326.79,13557.0,320.166,320.4893,320.0583,320.1268,13557.0
2021-11-03 11:25:00,326.79,327.23,326.6,327.12,15160.0,320.1268,320.5579,319.9407,320.4501,15160.0
2021-11-03 11:30:00,327.1,327.52,326.94,327.03,22556.0,320.4305,320.8419,320.2738,320.3619,22556.0
2021-11-03 11:35:00,326.98,327.39,326.55,326.58,11012.0,320.313,320.7146,319.8917,319.9211,11012.0
2021-11-03 11:40:00,326.58,327.12,326.49,326.9,19192.0,319.9211,320.4501,319.8329,320.2346,19192.0
2021-11-03 11:45:00,326.81,327.14,326.01,326.23,11609.0,320.1464,320.4697,319.3627,319.5782,11609.0
2021-11-03 11:50:00,326.28,326.96,326.28,326.77,13176.0,319.6272,320.2934,319.6272,320.1072,13176.0
2021-11-03 11:55:00,326.74,327.12,326.64,327.03,36220.0,320.0778,320.4501,319.9799,320.3619,36220.0
2021-11-03 12:00:00,327.03,327.33,326.85,327.1,16434.0,320.3619,320.6558,320.1856,320.4305,16434.0
2021-11-03 12:05:00,327.12,327.6,327.12,327.49,43804.0,320.4501,320.9203,320.4501,320.8126,43804.0
2021-11-03 12:10:00,327.61,328.54,327.51,328.46,32563.0,320.9301,321.8411,320.8321,321.7628,32563.0
2021-11-03 12:15:00,328.38,328.94,328.37,328.75,37415.0,321.6844,322.233,321.6746,322.0469,37415.0
2021-11-03 12:20:00,328.66,328.93,328.66,328.93,14016.0,321.9587,322.2232,321.9587,322.2232,14016.0
2021-11-03 12:25:00,328.86,328.98,328.47,328.55,13937.0,322.1546,322.2722,321.7726,321.8509,13937.0
2021-11-03 12:30:00,328.54,328.54,328.08,328.27,13854.0,321.8411,321.8411,321.3905,321.5767,13854.0
2021-11-03 12:35:00,328.32,328.32,327.72,327.73,8214.0,321.6256,321.6256,321.0379,321.0477,8214.0
2021-11-03 12:40:00,327.67,327.75,326.92,327.17,16277.0,320.9889,321.0673,320.2542,320.4991,16277.0
2021-11-03 12:45:00,327.17,327.45,327.07,327.08,13443.0,320.4991,320.7734,320.4011,320.4109,13443.0
2021-11-03 12:50:00,327.01,327.24,326.78,326.93,22263.0,320.3423,320.5677,320.117,320.264,22263.0
2021-11-03 12:55:00,326.96,327.21,326.86,327.09,8870.0,320.2934,320.5383,320.1954,320.4207,8870.0
2021-11-03 13:00:00,327.09,327.16,326.26,326.32,18017.0,320.4207,320.4893,319.6076,319.6664,18017.0
2021-11-03 13:05:00,326.31,326.47,326.15,326.2,75894.0,319.6566,319.8134,319.4999,319.5489,75894.0
2021-11-03 13:10:00,326.28,326.33,326.12,326.25,13901.0,319.6272,319.6762,319.4705,319.5978,13901.0
2021-11-03 13:15:00,326.2,326.2,325.7,325.94,14737.0,319.5489,319.5489,319.0591,319.2942,14737.0
2021-11-03 13:20:00,325.91,325.99,325.73,325.9,12126.0,319.2648,319.3431,319.0884,319.255,12126.0
2021-11-03 13:25:00,325.94,326.02,325.71,325.8,11783.0,319.2942,319.3725,319.0689,319.157,11783.0
2021-11-03 13:30:00,325.83,326.07,325.35,325.7,32957.0,319.1864,319.4215,318.7162,319.0591,32957.0
2021-11-03 13:35:00,325.7,325.76,325.35,325.35,18439.0,319.0591,319.1178,318.7162,318.7162,18439.0
2021-11-03 13:40:00,325.38,325.9,325.36,325.6,20511.0,318.7456,319.255,318.726,318.9611,20511.0
2021-11-03 13:45:00,325.6,325.61,324.65,325.1,107960.0,318.9611,318.9709,318.0305,318.4713,107960.0
2021-11-03 13:50:00,325.12,325.18,324.85,324.88,19599.0,318.4909,318.5497,318.2264,318.2558,19599.0
2021-11-03 13:55:00,324.81,325.66,324.81,325.6,25458.0,318.1872,319.0199,318.1872,318.9611,25458.0
2021-11-03 14:00:00,325.59,326.28,325.11,325.84,25241.0,318.9513,319.6272,318.4811,319.1962,25241.0
2021-11-03 14:05:00,325.89,325.94,325.12,325.42,9972.0,319.2452,319.2942,318.4909,318.7848,9972.0
2021-11-03 14:10:00,325.62,325.96,325.1,325.7,16921.0,318.9807,319.3138,318.4713,319.0591,16921.0
2021-11-03 14:15:00,325.77,326.08,325.52,326.08,11180.0,319.1276,319.4313,318.8827,319.4313,11180.0
2021-11-03 14:20:00,326.16,326.23,325.5,326.22,72419.0,319.5097,319.5782,318.8631,319.5685,72419.0
2021-11-03 14:25:00,326.23,326.36,325.51,325.92,29713.0,319.5782,319.7056,318.8729,319.2746,29713.0
2021-11-03 14:30:00,325.84,325.99,325.28,325.7,18389.0,319.1962,319.3431,318.6476,319.0591,18389.0
2021-11-03 14:35:00,325.84,326.16,325.67,325.82,15917.0,319.1962,319.5097,319.0297,319.1766,15917.0
2021-11-03 14:40:00,325.88,326.22,325.63,325.97,19555.0,319.2354,319.5685,318.9905,319.3235,19555.0
2021-11-03 14:45:00,326.04,326.48,325.95,326.25,27480.0,319.3921,319.8232,319.304,319.5978,27480.0
2021-11-03 14:50:00,326.4,327.27,326.32,326.97,42148.0,319.7448,320.597,319.6664,320.3032,42148.0
2021-11-03 14:55:00,327.0,327.15,326.74,326.92,16045.0,320.3325,320.4795,320.0778,320.2542,16045.0
2021-11-03 15:00:00,327.0,327.58,326.7,327.45,18533.0,320.3325,320.9007,320.0387,320.7734,18533.0
2021-11-03 15:05:00,327.45,328.14,327.35,327.91,31173.0,320.7734,321.4493,320.6754,321.224,31173.0
2021-11-03 15:10:00,327.88,328.36,327.5,328.36,32062.0,321.1946,321.6648,320.8224,321.6648,32062.0
2021-11-03 15:15:00,328.43,328.87,328.22,328.55,25379.0,321.7334,322.1644,321.5277,321.8509,25379.0
2021-11-03 15:20:00,328.55,328.86,328.51,328.67,14923.0,321.8509,322.1546,321.8118,321.9685,14923.0
2021-11-03 15:25:00,328.67,328.89,328.39,328.58,19781.0,321.9685,322.184,321.6942,321.8803,19781.0
2021-11-03 15:30:00,328.6,329.16,328.53,329.15,36436.0,321.8999,322.4485,321.8314,322.4387,36436.0
2021-11-03 15:35:00,329.12,329.46,328.98,329.37,30635.0,322.4093,322.7424,322.2722,322.6542,30635.0
2021-11-03 15:40:00,329.45,329.52,329.23,329.44,23979.0,322.7326,322.8012,322.5171,322.7228,23979.0
2021-11-03 15:45:00,329.44,329.58,329.25,329.49,54144.0,322.7228,322.8599,322.5367,322.7718,54144.0
2021-11-03 15:50:00,329.51,329.51,328.95,329.28,53864.0,322.7914,322.7914,322.2428,322.5661,53864.0
2021-11-03 15:55:00,329.26,329.5,329.03,329.45,113914.0,322.5465,322.7816,322.3212,322.7326,113914.0
2021-11-04 09:30:00,331.07,334.26,330.79,333.42,167650.0,324.3196,327.4445,324.0453,326.6216,167650.0
2021-11-04 09:35:00,333.58,336.67,333.0,336.25,105907.0,326.7784,329.8054,326.2102,329.3939,105907.0
2021-11-04 09:40:00,336.26,336.72,333.82,334.58,63983.0,329.4037,329.8544,327.0135,327.758,63983.0
2021-11-04 09:45:00,334.56,338.63,334.55,337.51,101092.0,327.7384,331.7254,327.7286,330.6283,101092.0
2021-11-04 09:50:00,337.43,337.88,336.27,337.24,54117.0,330.5499,330.9907,329.4135,330.3638,54117.0
2021-11-04 09:55:00,337.36,337.36,335.4,336.08,44226.0,330.4813,330.4813,328.5613,329.2274,44226.0
2021-11-04 10:00:00,336.07,336.47,334.75,334.81,39917.0,329.2176,329.6095,327.9245,327.9833,39917.0
2021-11-04 10:05:00,334.71,335.13,334.0,334.48,33549.0,327.8853,328.2968,327.1898,327.66,33549.0
2021-11-04 10:10:00,334.24,334.72,333.66,334.06,18085.0,327.4249,327.8951,326.8568,327.2486,18085.0
2021-11-04 10:15:00,334.14,334.33,333.79,334.04,21179.0,327.327,327.5131,326.9841,327.229,21179.0
2021-11-04 10:20:00,334.03,334.06,333.17,333.17,20363.0,327.2192,327.2486,326.3767,326.3767,20363.0
2021-11-04 10:25:00,333.19,333.34,331.94,332.29,42502.0,326.3963,326.5433,325.1718,325.5147,42502.0
2021-11-04 10:30:00,332.42,333.32,332.07,333.14,22847.0,325.642,326.5237,325.2992,326.3474,22847.0
2021-11-04 10:35:00,333.03,333.13,332.3,332.81,27285.0,326.2396,326.3376,325.5245,326.0241,27285.0
2021-11-04 10:40:00,332.94,333.11,332.0,332.58,12969.0,326.1514,326.318,325.2306,325.7988,12969.0
2021-11-04 10:45:00,332.62,333.2,332.38,333.19,15223.0,325.838,326.4061,325.6029,326.3963,15223.0
2021-11-04 10:50:00,333.16,333.73,332.83,332.83,34580.0,326.3669,326.9253,326.0437,326.0437,34580.0
2021-11-04 10:55:00,332.68,332.81,331.92,332.25,15051.0,325.8967,326.0241,325.1522,325.4755,15051.0
2021-11-04 11:00:00,332.16,332.52,331.24,331.31,18395.0,325.3873,325.74,324.4861,324.5547,18395.0
2021-11-04 11:05:00,331.34,331.53,330.46,331.05,67784.0,324.5841,324.7702,323.722,324.3,67784.0
2021-11-04 11:10:00,330.92,331.02,330.13,330.3,26824.0,324.1726,324.2706,323.3987,323.5653,26824.0
2021-11-04 11:15:00,330.3,330.67,329.81,330.65,39961.0,323.5653,323.9277,323.0853,323.9081,39961.0
2021-11-04 11:20:00,330.68,330.92,330.01,330.34,17653.0,323.9375,324.1726,323.2812,323.6044,17653.0
2021-11-04 11:25:00,330.33,330.65,330.0,330.12,31900.0,323.5947,323.9081,323.2714,323.3889,31900.0
2021-11-04 11:30:00,330.04,330.74,329.83,330.49,17540.0,323.3106,323.9963,323.1048,323.7514,17540.0
2021-11-04 11:35:00,330.65,330.65,329.83,330.1,16259.0,323.9081,323.9081,323.1048,323.3693,16259.0
2021-11-04 11:40:00,330.06,330.29,329.54,330.0,15296.0,323.3302,323.5555,322.8208,323.2714,15296.0
2021-11-04 11:45:00,330.09,330.43,329.6,329.69,29042.0,323.3595,323.6926,322.8795,322.9677,29042.0
2021-11-04 11:50:00,329.67,330.2,329.33,330.13,26554.0,322.9481,323.4673,322.615,323.3987,26554.0
2021-11-04 11:55:00,330.18,330.32,329.7,330.32,8864.0,323.4477,323.5849,322.9775,323.5849,8864.0
2021-11-04 12:00:00,330.17,330.74,330.08,330.74,12315.0,323.4379,323.9963,323.3497,323.9963,12315.0
2021-11-04 12:05:00,330.67,330.83,330.3,330.74,15385.0,323.9277,324.0845,323.5653,323.9963,15385.0
2021-11-04 12:10:00,330.86,331.9,330.66,331.9,23175.0,324.1138,325.1326,323.9179,325.1326,23175.0
2021-11-04 12:15:00,331.83,332.02,331.05,331.46,18822.0,325.0641,325.2502,324.3,324.7016,18822.0
2021-11-04 12:20:00,331.42,331.61,330.97,331.51,7352.0,324.6624,324.8486,324.2216,324.7506,7352.0
2021-11-04 12:25:00,331.5,331.86,331.33,331.51,31022.0,324.7408,325.0935,324.5743,324.7506,31022.0
2021-11-04 12:30:00,331.47,331.8,331.15,331.72,52891.0,324.7114,325.0347,324.3979,324.9563,52891.0
2021-11-04 12:35:00,331.86,332.34,331.86,332.08,8319.0,325.0935,325.5637,325.0935,325.309,8319.0
2021-11-04 12:40:00,332.13,332.36,331.93,332.33,17216.0,325.3579,325.5833,325.162,325.5539,17216.0
2021-11-04 12:45:00,332.35,332.94,332.33,332.85,16211.0,325.5735,326.1514,325.5539,326.0633,16211.0
2021-11-04 12:50:00,332.85,332.85,332.4,332.67,7538.0,326.0633,326.0633,325.6224,325.8869,7538.0
2021-11-04 12:55:00,332.6,332.72,332.37,332.59,12608.0,325.8184,325.9359,325.5931,325.8086,12608.0
2021-11-04 13:00:00,332.58,332.68,332.33,332.48,17832.0,325.7988,325.8967,325.5539,325.7008,17832.0
2021-11-04 13:05:00,332.48,333.18,332.35,333.01,16662.0,325.7008,326.3865,325.5735,326.22,16662.0
2021-11-04 13:10:00,332.99,333.48,332.89,333.44,16454.0,326.2004,326.6804,326.1025,326.6412,16454.0
2021-11-04 13:15:00,333.43,333.5,332.86,333.09,12743.0,326.6314,326.7,326.0731,326.2984,12743.0
2021-11-04 13:20:00,333.26,333.36,333.03,333.29,15358.0,326.4649,326.5629,326.2396,326.4943,15358.0
2021-11-04 13:25:00,333.22,333.27,332.85,333.13,20075.0,326.4257,326.4747,326.0633,326.3376,20075.0
2021-11-04 13:30:00,333.07,333.21,332.63,332.84,20249.0,326.2788,326.4159,325.8478,326.0535,20249.0
2021-11-04 13:35:00,332.73,333.37,332.54,333.3,11587.0,325.9457,326.5727,325.7596,326.5041,11587.0
2021-11-04 13:40:00,333.23,333.51,333.2,333.29,8154.0,326.4355,326.7098,326.4061,326.4943,8154.0
2021-11-04 13:45:00,333.29,333.7,333.15,333.58,32085.0,326.4943,326.8959,326.3572,326.7784,32085.0
2021-11-04 13:50:00,333.47,333.59,333.01,333.53,21448.0,326.6706,326.7882,326.22,326.7294,21448.0
2021-11-04 13:55:00,333.49,333.99,333.41,333.97,10345.0,326.6902,327.18,326.6118,327.1604,10345.0
2021-11-04 14:00:00,333.92,334.52,333.68,334.33,34595.0,327.1115,327.6992,326.8763,327.5131,34595.0
2021-11-04 14:05:00,334.38,335.28,334.28,334.71,49101.0,327.5621,328.4437,327.4641,327.8853,49101.0
2021-11-04 14:10:00,334.71,334.95,334.36,334.47,20804.0,327.8853,328.1204,327.5425,327.6502,20804.0
2021-11-04 14:15:00,334.41,334.6,333.85,334.35,20036.0,327.5915,327.7776,327.0429,327.5327,20036.0
2021-11-04 14:20:00,334.28,334.74,333.98,334.74,21425.0,327.4641,327.9147,327.1702,327.9147,21425.0
2021-11-04 14:25:00,334.73,334.89,334.26,334.81,23703.0,327.9049,328.0617,327.4445,327.9833,23703.0
2021-11-04 14:30:00,334.71,335.13,334.46,334.76,22910.0,327.8853,328.2968,327.6404,327.9343,22910.0
2021-11-04 14:35:00,334.81,335.17,334.66,334.71,30513.0,327.9833,328.336,327.8364,327.8853,30513.0
2021-11-04 14:40:00,334.68,334.95,334.53,334.57,34345.0,327.856,328.1204,327.709,327.7482,34345.0
2021-11-04 14:45:00,334.57,334.78,334.19,334.47,18697.0,327.7482,327.9539,327.3759,327.6502,18697.0
2021-11-04 14:50:00,334.46,335.04,334.43,334.8,22312.0,327.6404,328.2086,327.6111,327.9735,22312.0
2021-11-04 14:55:00,334.82,335.19,334.69,334.94,23450.0,327.9931,328.3556,327.8658,328.1107,23450.0
2021-11-04 15:00:00,334.94,335.34,334.53,335.15,21229.0,328.1107,328.5025,327.709,328.3164,21229.0
2021-11-04 15:05:00,335.23,335.23,334.77,334.96,69842.0,328.3947,328.3947,327.9441,328.1302,69842.0
2021-11-04 15:10:00,335.02,335.38,334.78,335.19,23911.0,328.189,328.5417,327.9539,328.3556,23911.0
2021-11-04 15:15:00,335.13,335.31,334.82,335.31,15452.0,328.2968,328.4731,327.9931,328.4731,15452.0
2021-11-04 15:20:00,335.23,335.77,335.19,335.3,32906.0,328.3947,328.9237,328.3556,328.4633,32906.0
2021-11-04 15:25:00,335.3,335.37,335.05,335.21,17614.0,328.4633,328.5319,328.2184,328.3751,17614.0
2021-11-04 15:30:00,335.25,335.39,334.8,334.81,24802.0,328.4143,328.5515,327.9735,327.9833,24802.0
2021-11-04 15:35:00,334.76,334.95,334.3,334.95,29703.0,327.9343,328.1204,327.4837,328.1204,29703.0
2021-11-04 15:40:00,334.91,334.91,334.38,334.41,49438.0,328.0813,328.0813,327.5621,327.5915,49438.0
2021-11-04 15:45:00,334.39,334.87,334.16,334.82,46731.0,327.5719,328.0421,327.3466,327.9931,46731.0
2021-11-04 15:50:00,334.86,335.19,334.6,335.17,83251.0,328.0323,328.3556,327.7776,328.336,83251.0
2021-11-04 15:55:00,335.15,335.62,335.1,335.51,175976.0,328.3164,328.7768,328.2674,328.669,175976.0
2021-11-05 09:30:00,342.44,343.8,341.0,342.34,217001.0,335.4577,336.79,334.0471,335.3598,217001.0
2021-11-05 09:35:00,342.44,343.13,341.72,342.51,106973.0,335.4577,336.1337,334.7524,335.5263,106973.0
2021-11-05 09:40:00,342.74,344.54,342.5,344.43,115345.0,335.7516,337.5149,335.5165,337.4072,115345.0
2021-11-05 09:45:00,344.43,344.43,342.17,342.32,70811.0,337.4072,337.4072,335.1932,335.3402,70811.0
2021-11-05 09:50:00,342.33,343.4,342.15,343.15,60280.0,335.35,336.3982,335.1736,336.1533,60280.0
2021-11-05 09:55:00,343.15,344.1,342.91,343.28,56223.0,336.1533,337.0839,335.9181,336.2806,56223.0
2021-11-05 10:00:00,343.2,343.5,342.52,343.19,93949.0,336.2022,336.4961,335.5361,336.1924,93949.0
2021-11-05 10:05:00,343.07,344.18,342.84,343.67,57929.0,336.0749,337.1623,335.8496,336.6627,57929.0
2021-11-05 10:10:00,343.86,343.98,343.32,343.64,46169.0,336.8488,336.9663,336.3198,336.6333,46169.0
2021-11-05 10:15:00,343.69,343.91,342.69,342.99,32990.0,336.6822,336.8978,335.7026,335.9965,32990.0
2021-11-05 10:20:00,342.9,343.22,341.75,343.22,48773.0,335.9084,336.2218,334.7818,336.2218,48773.0
2021-11-05 10:25:00,343.25,343.7,342.36,343.04,34855.0,336.2512,336.692,335.3794,336.0455,34855.0
2021-11-05 10:30:00,343.1,343.34,342.39,343.13,67002.0,336.1043,336.3394,335.4087,336.1337,67002.0
2021-11-05 10:35:00,343.07,343.84,343.01,343.55,53342.0,336.0749,336.8292,336.0161,336.5451,53342.0
2021-11-05 10:40:00,343.54,344.05,343.1,344.01,43883.0,336.5353,337.0349,336.1043,336.9957,43883.0
2021-11-05 10:45:00,343.95,344.46,343.92,344.11,40724.0,336.9369,337.4365,336.9076,337.0937,40724.0
2021-11-05 10:50:00,344.04,344.8,343.88,344.62,45279.0,337.0251,337.7696,336.8684,337.5933,45279.0
2021-11-05 10:55:00,344.61,345.2,344.6,344.69,66618.0,337.5835,338.1615,337.5737,337.6619,66618.0
2021-11-05 11:00:00,344.8,346.62,344.67,346.36,92734.0,337.7696,339.5525,337.6423,339.2978,92734.0
2021-11-05 11:05:00,346.36,346.89,346.16,346.54,64580.0,339.2978,339.817,339.1019,339.4741,64580.0
2021-11-05 11:10:00,346.56,346.78,346.07,346.38,27881.0,339.4937,339.7092,339.0137,339.3174,27881.0
2021-11-05 11:15:00,346.38,346.38,345.28,345.44,59908.0,339.3174,339.3174,338.2398,338.3966,59908.0
2021-11-05 11:20:00,345.44,345.8,344.92,345.75,51785.0,338.3966,338.7492,337.8872,338.7002,51785.0
2021-11-05 11:25:00,345.65,346.56,345.15,345.97,34618.0,338.6023,339.4937,338.1125,338.9158,34618.0
2021-11-05 11:30:00,345.9,347.1,345.9,346.82,35759.0,338.8472,340.0227,338.8472,339.7484,35759.0
2021-11-05 11:35:00,346.85,347.53,346.74,347.36,18668.0,339.7778,340.4439,339.6701,340.2774,18668.0
2021-11-05 11:40:00,347.42,348.13,347.42,347.93,39872.0,340.3362,341.0317,340.3362,340.8358,39872.0
2021-11-05 11:45:00,347.99,348.67,347.59,347.83,101310.0,340.8946,341.5607,340.5027,340.7378,101310.0
2021-11-05 11:50:00,347.88,348.49,347.81,348.48,26472.0,340.7868,341.3844,340.7182,341.3746,26472.0
2021-11-05 11:55:00,348.41,348.94,348.02,348.05,37550.0,341.306,341.8252,340.924,340.9533,37550.0
2021-11-05 12:00:00,348.2,348.33,347.76,348.06,38084.0,341.1003,341.2276,340.6693,340.9631,38084.0
2021-11-05 12:05:00,348.1,348.59,347.97,348.25,27762.0,341.0023,341.4823,340.875,341.1493,27762.0
2021-11-05 12:10:00,348.31,348.32,347.82,348.16,33006.0,341.208,341.2178,340.728,341.0611,33006.0
2021-11-05 12:15:00,348.16,348.44,347.84,348.38,30775.0,341.0611,341.3354,340.7476,341.2766,30775.0
2021-11-05 12:20:00,348.43,349.11,348.33,349.07,47326.0,341.3256,341.9917,341.2276,341.9525,47326.0
2021-11-05 12:25:00,349.07,349.28,347.96,348.09,61512.0,341.9525,342.1583,340.8652,340.9925,61512.0
2021-11-05 12:30:00,348.08,348.66,347.95,348.56,21853.0,340.9827,341.5509,340.8554,341.4529,21853.0
2021-11-05 12:35:00,348.63,348.76,348.08,348.15,23572.0,341.5215,341.6489,340.9827,341.0513,23572.0
2021-11-05 12:40:00,348.15,348.2,347.6,348.0,35850.0,341.0513,341.1003,340.5125,340.9044,35850.0
2021-11-05 12:45:00,347.99,348.05,347.64,347.85,26854.0,340.8946,340.9533,340.5517,340.7574,26854.0
2021-11-05 12:50:00,347.78,348.08,347.2,347.99,38294.0,340.6888,340.9827,340.1207,340.8946,38294.0
2021-11-05 12:55:00,348.1,348.11,347.5,347.98,55003.0,341.0023,341.0121,340.4146,340.8848,55003.0
2021-11-05 13:00:00,347.92,348.44,347.71,348.42,20573.0,340.826,341.3354,340.6203,341.3158,20573.0
2021-11-05 13:05:00,348.29,348.41,347.97,348.09,19543.0,341.1885,341.306,340.875,340.9925,19543.0
2021-11-05 13:10:00,348.01,348.03,347.62,347.93,34986.0,340.9142,340.9338,340.5321,340.8358,34986.0
2021-11-05 13:15:00,347.93,348.06,347.11,347.12,35299.0,340.8358,340.9631,340.0325,340.0423,35299.0
2021-11-05 13:20:00,347.13,347.51,346.87,347.37,34146.0,340.0521,340.4244,339.7974,340.2872,34146.0
2021-11-05 13:25:00,347.4,347.68,347.06,347.53,68832.0,340.3166,340.5909,339.9835,340.4439,68832.0
2021-11-05 13:30:00,347.53,347.83,346.88,347.19,67721.0,340.4439,340.7378,339.8072,340.1109,67721.0
2021-11-05 13:35:00,347.25,347.31,346.71,346.83,50342.0,340.1697,340.2284,339.6407,339.7582,50342.0
2021-11-05 13:40:00,346.88,347.05,346.72,346.94,47787.0,339.8072,339.9737,339.6505,339.866,47787.0
2021-11-05 13:45:00,346.86,347.09,346.62,347.0,83805.0,339.7876,340.0129,339.5525,339.9248,83805.0
2021-11-05 13:50:00,346.98,347.36,346.8,347.25,34815.0,339.9052,340.2774,339.7288,340.1697,34815.0
2021-11-05 13:55:00,347.16,347.61,347.08,347.6,19968.0,340.0815,340.5223,340.0031,340.5125,19968.0
2021-11-05 14:00:00,347.52,347.8,347.41,347.67,18260.0,340.4342,340.7084,340.3264,340.5811,18260.0
2021-11-05 14:05:00,347.63,347.9,347.59,347.85,25543.0,340.5419,340.8064,340.5027,340.7574,25543.0
2021-11-05 14:10:00,347.77,348.11,347.74,347.89,16699.0,340.6791,341.0121,340.6497,340.7966,16699.0
2021-11-05 14:15:00,347.97,348.13,347.86,347.93,18278.0,340.875,341.0317,340.7672,340.8358,18278.0
2021-11-05 14:20:00,347.91,348.04,347.8,347.84,50250.0,340.8162,340.9435,340.7084,340.7476,50250.0
2021-11-05 14:25:00,347.87,348.3,347.78,348.28,64263.0,340.777,341.1982,340.6888,341.1787,64263.0
2021-11-05 14:30:00,348.23,348.55,347.88,348.5,36043.0,341.1297,341.4431,340.7868,341.3942,36043.0
2021-11-05 14:35:00,348.48,348.93,348.36,348.89,80324.0,341.3746,341.8154,341.257,341.7762,80324.0
2021-11-05 14:40:00,348.9,349.05,348.66,348.92,115608.0,341.786,341.933,341.5509,341.8056,115608.0
2021-11-05 14:45:00,348.89,349.39,348.75,348.8,106214.0,341.7762,342.266,341.6391,341.6881,106214.0
2021-11-05 14:50:00,348.83,349.2,348.82,349.0,55190.0,341.7174,342.0799,341.7076,341.884,55190.0
2021-11-05 14:55:00,349.0,349.25,348.47,348.97,84426.0,341.884,342.1289,341.3648,341.8546,84426.0
2021-11-05 15:00:00,349.05,349.12,348.73,348.73,34103.0,341.933,342.0015,341.6195,341.6195,34103.0
2021-11-05 15:05:00,348.75,349.19,348.73,349.01,38717.0,341.6391,342.0701,341.6195,341.8938,38717.0
2021-11-05 15:10:00,348.98,349.46,348.92,349.43,37367.0,341.8644,342.3346,341.8056,342.3052,37367.0
2021-11-05 15:15:00,349.44,349.55,348.94,348.98,59643.0,342.315,342.4228,341.8252,341.8644,59643.0
2021-11-05 15:20:00,348.97,349.61,348.94,349.61,47049.0,341.8546,342.4815,341.8252,342.4815,47049.0
2021-11-05 15:25:00,349.58,349.72,349.28,349.55,68293.0,342.4521,342.5893,342.1583,342.4228,68293.0
2021-11-05 15:30:00,349.59,349.79,349.39,349.71,60543.0,342.4619,342.6579,342.266,342.5795,60543.0
2021-11-05 15:35:00,349.69,350.16,349.69,349.78,78243.0,342.5599,343.0203,342.5599,342.6481,78243.0
2021-11-05 15:40:00,349.79,349.88,348.86,349.02,71651.0,342.6579,342.746,341.7468,341.9036,71651.0
2021-11-05 15:45:00,349.0,349.22,348.8,348.91,105806.0,341.884,342.0995,341.6881,341.7958,105806.0
2021-11-05 15:50:00,348.81,349.0,348.46,348.64,108043.0,341.6978,341.884,341.355,341.5313,108043.0
2021-11-05 15:55:00,348.62,348.98,348.46,348.58,254546.0,341.5117,341.8644,341.355,341.4725,254546.0
2021-11-08 09:30:00,348.01,351.3,348.0,350.62,128054.0,340.9142,344.1371,340.9044,343.4709,128054.0
2021-11-08 09:35:00,350.54,352.07,350.2,350.6,53952.0,343.3926,344.8914,343.0595,343.4513,53952.0
2021-11-08 09:40:00,350.45,350.93,349.26,350.38,62329.0,343.3044,343.7746,342.1387,343.2358,62329.0
2021-11-08 09:45:00,350.35,350.36,348.51,349.55,35528.0,343.2064,343.2162,341.404,342.4228,35528.0
2021-11-08 09:50:00,349.54,350.3,349.2,349.72,25642.0,342.413,343.1575,342.0799,342.5893,25642.0
2021-11-08 09:55:00,349.78,350.12,349.21,350.07,27754.0,342.6481,342.9811,342.0897,342.9322,27754.0
2021-11-08 10:00:00,350.01,351.77,349.96,351.27,35633.0,342.8734,344.5975,342.8244,344.1077,35633.0
2021-11-08 10:05:00,351.36,352.06,351.2,351.98,28174.0,344.1959,344.8816,344.0391,344.8032,28174.0
2021-11-08 10:10:00,351.99,352.84,351.69,352.38,36123.0,344.813,345.6457,344.5191,345.1951,36123.0
2021-11-08 10:15:00,352.5,353.15,352.16,352.28,30440.0,345.3126,345.9494,344.9795,345.0971,30440.0
2021-11-08 10:20:00,352.31,352.76,351.76,352.03,28103.0,345.1265,345.5673,344.5877,344.8522,28103.0
2021-11-08 10:25:00,351.94,352.56,351.72,352.02,49211.0,344.764,345.3714,344.5485,344.8424,49211.0
2021-11-08 10:30:00,351.96,352.88,351.68,352.53,38716.0,344.7836,345.6849,344.5093,345.342,38716.0
2021-11-08 10:35:00,352.43,352.82,351.59,352.05,46421.0,345.244,345.6261,344.4212,344.8718,46421.0
2021-11-08 10:40:00,352.09,352.13,350.48,351.1,42430.0,344.911,344.9502,343.3338,343.9412,42430.0
2021-11-08 10:45:00,351.0,352.09,350.75,352.02,42197.0,343.8432,344.911,343.5983,344.8424,42197.0
2021-11-08 10:50:00,352.02,352.02,351.18,351.51,16204.0,344.8424,344.8424,344.0195,344.3428,16204.0
2021-11-08 10:55:00,351.38,351.39,350.47,351.33,30767.0,344.2154,344.2252,343.324,344.1665,30767.0
2021-11-08 11:00:00,351.4,351.87,351.04,351.21,45125.0,344.235,344.6955,343.8824,344.0489,45125.0
2021-11-08 11:05:00,351.16,351.22,350.06,350.15,12385.0,343.9999,344.0587,342.9224,343.0105,12385.0
2021-11-08 11:10:00,350.0,350.0,349.16,349.16,15997.0,342.8636,342.8636,342.0407,342.0407,15997.0
2021-11-08 11:15:00,349.15,349.69,349.0,349.57,13658.0,342.0309,342.5599,341.884,342.4424,13658.0
2021-11-08 11:20:00,349.59,349.61,348.77,348.82,19812.0,342.4619,342.4815,341.6587,341.7076,19812.0
2021-11-08 11:25:00,348.88,349.43,348.66,349.15,25298.0,341.7664,342.3052,341.5509,342.0309,25298.0
2021-11-08 11:30:00,349.23,349.61,348.8,349.04,24372.0,342.1093,342.4815,341.6881,341.9232,24372.0
2021-11-08 11:35:00,349.12,349.24,348.59,348.66,18588.0,342.0015,342.1191,341.4823,341.5509,18588.0
2021-11-08 11:40:00,348.73,348.86,348.1,348.19,17116.0,341.6195,341.7468,341.0023,341.0905,17116.0
2021-11-08 11:45:00,348.11,348.52,348.11,348.26,12184.0,341.0121,341.4138,341.0121,341.1591,12184.0
2021-11-08 11:50:00,348.27,348.27,347.66,347.98,17567.0,341.1689,341.1689,340.5713,340.8848,17567.0
2021-11-08 11:55:00,347.88,348.4,347.77,348.34,29956.0,340.7868,341.2962,340.6791,341.2374,29956.0
2021-11-08 12:00:00,348.36,348.68,348.23,348.39,23091.0,341.257,341.5705,341.1297,341.2864,23091.0
2021-11-08 12:05:00,348.41,348.42,347.89,348.01,36087.0,341.306,341.3158,340.7966,340.9142,36087.0
2021-11-08 12:10:00,348.09,348.73,347.99,348.5,49230.0,340.9925,341.6195,340.8946,341.3942,49230.0
2021-11-08 12:15:00,348.45,348.84,348.42,348.84,12165.0,341.3452,341.7272,341.3158,341.7272,12165.0
2021-11-08 12:20:00,348.81,348.84,348.55,348.56,9782.0,341.6978,341.7272,341.4431,341.4529,9782.0
2021-11-08 12:25:00,348.63,348.63,348.04,348.1,9699.0,341.5215,341.5215,340.9435,341.0023,9699.0
2021-11-08 12:30:00,348.13,348.44,348.03,348.15,10906.0,341.0317,341.3354,340.9338,341.0513,10906.0
2021-11-08 12:35:00,348.11,348.5,348.01,348.14,7999.0,341.0121,341.3942,340.9142,341.0415,7999.0
2021-11-08 12:40:00,348.19,348.72,348.13,348.55,19959.0,341.0905,341.6097,341.0317,341.4431,19959.0
2021-11-08 12:45:00,348.53,348.7,348.43,348.66,9817.0,341.4236,341.5901,341.3256,341.5509,9817.0
2021-11-08 12:50:00,348.64,349.05,348.54,349.01,14460.0,341.5313,341.933,341.4334,341.8938,14460.0
2021-11-08 12:55:00,349.03,349.2,348.79,349.11,13494.0,341.9134,342.0799,341.6783,341.9917,13494.0
2021-11-08 13:00:00,349.17,350.04,349.1,349.98,27888.0,342.0505,342.9028,341.9819,342.844,27888.0
2021-11-08 13:05:00,349.97,350.29,349.73,350.0,24314.0,342.8342,343.1477,342.5991,342.8636,24314.0
2021-11-08 13:10:00,350.06,350.8,350.06,350.8,15926.0,342.9224,343.6473,342.9224,343.6473,15926.0
2021-11-08 13:15:00,350.72,350.92,350.58,350.6,15221.0,343.5689,343.7648,343.4318,343.4513,15221.0
2021-11-08 13:20:00,350.66,350.9,350.66,350.79,12856.0,343.5101,343.7452,343.5101,343.6375,12856.0
2021-11-08 13:25:00,350.78,350.97,350.19,350.38,16357.0,343.6277,343.8138,343.0497,343.2358,16357.0
2021-11-08 13:30:00,350.42,350.64,350.36,350.48,10975.0,343.275,343.4905,343.2162,343.3338,10975.0
2021-11-08 13:35:00,350.41,350.62,350.4,350.45,9578.0,343.2652,343.4709,343.2554,343.3044,9578.0
2021-11-08 13:40:00,350.36,350.61,350.36,350.6,26427.0,343.2162,343.4611,343.2162,343.4513,26427.0
2021-11-08 13:45:00,350.62,350.62,350.17,350.57,16282.0,343.4709,343.4709,343.0301,343.422,16282.0
2021-11-08 13:50:00,350.57,350.95,350.57,350.78,21139.0,343.422,343.7942,343.422,343.6277,21139.0
2021-11-08 13:55:00,350.75,350.97,350.37,350.58,45035.0,343.5983,343.8138,343.226,343.4318,45035.0
2021-11-08 14:00:00,350.51,350.86,350.44,350.86,8994.0,343.3632,343.706,343.2946,343.706,8994.0
2021-11-08 14:05:00,350.76,350.78,350.51,350.63,9764.0,343.6081,343.6277,343.3632,343.4807,9764.0
2021-11-08 14:10:00,350.55,350.59,350.41,350.42,7559.0,343.4024,343.4416,343.2652,343.275,7559.0
2021-11-08 14:15:00,350.52,350.7,350.41,350.7,10951.0,343.373,343.5493,343.2652,343.5493,10951.0
2021-11-08 14:20:00,350.66,350.74,350.16,350.22,9990.0,343.5101,343.5885,343.0203,343.0791,9990.0
2021-11-08 14:25:00,350.22,350.27,349.77,349.96,11817.0,343.0791,343.1281,342.6383,342.8244,11817.0
2021-11-08 14:30:00,349.91,350.17,349.89,350.11,14918.0,342.7754,343.0301,342.7558,342.9713,14918.0
2021-11-08 14:35:00,350.13,350.22,349.87,350.18,13816.0,342.9909,343.0791,342.7362,343.0399,13816.0
2021-11-08 14:40:00,350.17,350.23,349.99,350.23,9427.0,343.0301,343.0889,342.8538,343.0889,9427.0
2021-11-08 14:45:00,350.2,350.48,350.11,350.17,12333.0,343.0595,343.3338,342.9713,343.0301,12333.0
2021-11-08 14:50:00,350.22,350.22,349.88,349.98,11756.0,343.0791,343.0791,342.746,342.844,11756.0
2021-11-08 14:55:00,349.92,350.5,349.84,350.45,15837.0,342.7852,343.3534,342.7068,343.3044,15837.0
2021-11-08 15:00:00,350.48,350.76,350.48,350.68,19241.0,343.3338,343.6081,343.3338,343.5297,19241.0
2021-11-08 15:05:00,350.67,350.7,349.92,349.99,27204.0,343.5199,343.5493,342.7852,342.8538,27204.0
2021-11-08 15:10:00,349.86,350.08,349.84,349.97,22320.0,342.7264,342.942,342.7068,342.8342,22320.0
2021-11-08 15:15:00,349.97,350.08,349.7,349.9,21237.0,342.8342,342.942,342.5697,342.7656,21237.0
2021-11-08 15:20:00,349.89,350.07,349.69,349.71,18606.0,342.7558,342.9322,342.5599,342.5795,18606.0
2021-11-08 15:25:00,349.69,349.75,349.57,349.75,12628.0,342.5599,342.6187,342.4424,342.6187,12628.0
2021-11-08 15:30:00,349.75,349.92,349.59,349.59,21198.0,342.6187,342.7852,342.4619,342.4619,21198.0
2021-11-08 15:35:00,349.6,349.77,349.59,349.71,7425.0,342.4717,342.6383,342.4619,342.5795,7425.0
2021-11-08 15:40:00,349.71,349.73,349.03,349.04,15057.0,342.5795,342.5991,341.9134,341.9232,15057.0
2021-11-08 15:45:00,348.96,348.96,348.48,348.71,36645.0,341.8448,341.8448,341.3746,341.5999,36645.0
2021-11-08 15:50:00,348.74,349.49,348.73,349.3,53952.0,341.6293,342.364,341.6195,342.1779,53952.0
2021-11-08 15:55:00,349.32,350.14,349.12,349.69,164862.0,342.1974,343.0007,342.0015,342.5599,164862.0
2021-11-09 09:30:00,350.0,350.2,345.46,345.91,116098.0,342.8636,343.0595,338.4162,338.857,116098.0
2021-11-09 09:35:00,346.28,347.7,344.3,344.94,68758.0,339.2194,340.6105,337.2798,337.9068,68758.0
2021-11-09 09:40:00,345.42,346.91,345.34,345.74,25724.0,338.377,339.8366,338.2986,338.6904,25724.0
2021-11-09 09:45:00,346.03,346.04,344.24,344.49,33270.0,338.9745,338.9843,337.221,337.4659,33270.0
2021-11-09 09:50:00,344.48,344.49,342.13,342.4,51332.0,337.4561,337.4659,335.1541,335.4185,51332.0
2021-11-09 09:55:00,342.31,342.48,340.8,341.34,58556.0,335.3304,335.4969,333.8512,334.3802,58556.0
2021-11-09 10:00:00,341.25,342.61,341.22,341.94,51320.0,334.292,335.6243,334.2626,334.9679,51320.0
2021-11-09 10:05:00,342.08,342.4,339.71,339.95,44926.0,335.1051,335.4185,332.7834,333.0185,44926.0
2021-11-09 10:10:00,339.65,341.97,339.65,341.44,28103.0,332.7246,334.9973,332.7246,334.4781,28103.0
2021-11-09 10:15:00,341.27,342.39,341.0,342.18,41895.0,334.3116,335.4087,334.0471,335.203,41895.0
2021-11-09 10:20:00,342.26,342.75,342.07,342.52,22773.0,335.2814,335.7614,335.0953,335.5361,22773.0
2021-11-09 10:25:00,342.52,342.62,341.08,341.13,17103.0,335.5361,335.6341,334.1255,334.1744,17103.0
2021-11-09 10:30:00,341.05,341.98,340.65,341.98,40755.0,334.0961,335.0071,333.7042,335.0071,40755.0
2021-11-09 10:35:00,341.7,342.54,341.59,342.34,25613.0,334.7328,335.5557,334.6251,335.3598,25613.0
2021-11-09 10:40:00,342.27,342.67,342.22,342.54,19175.0,335.2912,335.683,335.2422,335.5557,19175.0
2021-11-09 10:45:00,342.54,343.31,342.34,343.22,19462.0,335.5557,336.31,335.3598,336.2218,19462.0
2021-11-09 10:50:00,343.24,343.65,342.89,343.25,17732.0,336.2414,336.6431,335.8986,336.2512,17732.0
2021-11-09 10:55:00,343.19,343.35,342.83,343.23,24411.0,336.1924,336.3492,335.8398,336.2316,24411.0
2021-11-09 11:00:00,343.26,343.78,342.89,343.19,27663.0,336.261,336.7704,335.8986,336.1924,27663.0
2021-11-09 11:05:00,343.0,343.0,342.35,342.81,17954.0,336.0063,336.0063,335.3696,335.8202,17954.0
2021-11-09 11:10:00,342.6,342.95,342.44,342.67,24259.0,335.6145,335.9573,335.4577,335.683,24259.0
2021-11-09 11:15:00,342.77,343.06,342.3,343.06,17748.0,335.781,336.0651,335.3206,336.0651,17748.0
2021-11-09 11:20:00,342.93,343.78,342.93,343.38,25190.0,335.9377,336.7704,335.9377,336.3786,25190.0
2021-11-09 11:25:00,343.5,344.39,343.49,343.74,19270.0,336.4961,337.368,336.4863,336.7312,19270.0
2021-11-09 11:30:00,343.74,343.83,343.02,343.03,15297.0,336.7312,336.8194,336.0259,336.0357,15297.0
2021-11-09 11:35:00,343.04,343.54,342.75,343.39,18439.0,336.0455,336.5353,335.7614,336.3884,18439.0
2021-11-09 11:40:00,343.39,344.6,343.24,344.6,20249.0,336.3884,337.5737,336.2414,337.5737,20249.0
2021-11-09 11:45:00,344.61,344.62,343.29,343.48,27983.0,337.5835,337.5933,336.2904,336.4765,27983.0
2021-11-09 11:50:00,343.49,343.55,342.39,342.57,31121.0,336.4863,336.5451,335.4087,335.5851,31121.0
2021-11-09 11:55:00,342.51,342.78,342.17,342.24,20739.0,335.5263,335.7908,335.1932,335.2618,20739.0
2021-11-09 12:00:00,342.14,342.66,342.05,342.47,20733.0,335.1638,335.6732,335.0757,335.4871,20733.0
2021-11-09 12:05:00,342.41,342.99,342.25,342.87,10293.0,335.4283,335.9965,335.2716,335.879,10293.0
2021-11-09 12:10:00,342.91,343.35,342.89,343.19,19574.0,335.9181,336.3492,335.8986,336.1924,19574.0
2021-11-09 12:15:00,343.25,343.61,342.87,342.87,18793.0,336.2512,336.6039,335.879,335.879,18793.0
2021-11-09 12:20:00,342.91,343.11,342.8,342.93,34046.0,335.9181,336.1141,335.8104,335.9377,34046.0
2021-11-09 12:25:00,343.02,343.02,342.0,342.0,32823.0,336.0259,336.0259,335.0267,335.0267,32823.0
2021-11-09 12:30:00,341.94,342.35,341.85,342.05,30708.0,334.9679,335.3696,334.8798,335.0757,30708.0
2021-11-09 12:35:00,342.12,342.12,341.45,341.78,17383.0,335.1443,335.1443,334.4879,334.8112,17383.0
2021-11-09 12:40:00,341.8,342.08,341.12,341.31,27156.0,334.8308,335.1051,334.1646,334.3508,27156.0
2021-11-09 12:45:00,341.24,342.34,341.19,342.28,22574.0,334.2822,335.3598,334.2332,335.301,22574.0
2021-11-09 12:50:00,342.32,342.49,341.94,342.01,15619.0,335.3402,335.5067,334.9679,335.0365,15619.0
2021-11-09 12:55:00,342.08,342.23,341.9,342.2,21830.0,335.1051,335.252,334.9287,335.2226,21830.0
2021-11-09 13:00:00,342.25,343.43,342.25,343.25,15952.0,335.2716,336.4275,335.2716,336.2512,15952.0
2021-11-09 13:05:00,343.24,343.54,342.95,343.13,11309.0,336.2414,336.5353,335.9573,336.1337,11309.0
2021-11-09 13:10:00,343.03,343.18,342.85,342.86,20196.0,336.0357,336.1826,335.8594,335.8692,20196.0
2021-11-09 13:15:00,342.93,343.18,342.93,342.97,13135.0,335.9377,336.1826,335.9377,335.9769,13135.0
2021-11-09 13:20:00,342.92,342.99,342.47,342.72,11733.0,335.9279,335.9965,335.4871,335.732,11733.0
2021-11-09 13:25:00,342.74,342.76,342.08,342.18,11857.0,335.7516,335.7712,335.1051,335.203,11857.0
2021-11-09 13:30:00,342.16,342.36,341.95,342.13,13902.0,335.1834,335.3794,334.9777,335.1541,13902.0
2021-11-09 13:35:00,342.07,342.5,342.07,342.36,8957.0,335.0953,335.5165,335.0953,335.3794,8957.0
2021-11-09 13:40:00,342.35,342.65,342.23,342.65,7742.0,335.3696,335.6634,335.252,335.6634,7742.0
2021-11-09 13:45:00,342.81,342.9,342.42,342.9,19824.0,335.8202,335.9084,335.4381,335.9084,19824.0
2021-11-09 13:50:00,342.93,342.97,342.19,342.28,19343.0,335.9377,335.9769,335.2128,335.301,19343.0
2021-11-09 13:55:00,342.31,342.31,341.56,341.56,21442.0,335.3304,335.3304,334.5957,334.5957,21442.0
2021-11-09 14:00:00,341.53,342.09,341.53,341.8,18956.0,334.5663,335.1149,334.5663,334.8308,18956.0
2021-11-09 14:05:00,341.85,341.86,341.34,341.57,15870.0,334.8798,334.8896,334.3802,334.6055,15870.0
2021-11-09 14:10:00,341.61,341.96,341.61,341.71,15534.0,334.6447,334.9875,334.6447,334.7426,15534.0
2021-11-09 14:15:00,341.79,342.12,341.69,341.72,14873.0,334.821,335.1443,334.723,334.7524,14873.0
2021-11-09 14:20:00,341.74,341.92,341.69,341.78,17336.0,334.772,334.9483,334.723,334.8112,17336.0
2021-11-09 14:25:00,341.8,342.28,341.8,342.25,24957.0,334.8308,335.301,334.8308,335.2716,24957.0
2021-11-09 14:30:00,342.31,342.62,342.13,342.47,14978.0,335.3304,335.6341,335.1541,335.4871,14978.0
2021-11-09 14:35:00,342.46,342.76,342.45,342.7,24093.0,335.4773,335.7712,335.4675,335.7124,24093.0
2021-11-09 14:40:00,342.65,342.9,342.44,342.77,18634.0,335.6634,335.9084,335.4577,335.781,18634.0
2021-11-09 14:45:00,342.78,343.14,342.76,342.91,16775.0,335.7908,336.1435,335.7712,335.9181,16775.0
2021-11-09 14:50:00,342.87,342.94,342.58,342.83,12759.0,335.879,335.9475,335.5949,335.8398,12759.0
2021-11-09 14:55:00,342.78,343.0,342.58,343.0,12929.0,335.7908,336.0063,335.5949,336.0063,12929.0
2021-11-09 15:00:00,342.93,343.05,342.75,343.01,16679.0,335.9377,336.0553,335.7614,336.0161,16679.0
2021-11-09 15:05:00,343.0,343.3,342.98,343.18,14964.0,336.0063,336.3002,335.9867,336.1826,14964.0
2021-11-09 15:10:00,343.16,343.43,343.13,343.15,27608.0,336.163,336.4275,336.1337,336.1533,27608.0
2021-11-09 15:15:00,343.25,343.57,343.19,343.47,36515.0,336.2512,336.5647,336.1924,336.4667,36515.0
2021-11-09 15:20:00,343.55,344.49,343.34,344.38,55179.0,336.5451,337.4659,336.3394,337.3582,55179.0
2021-11-09 15:25:00,344.4,344.93,344.25,344.74,42503.0,337.3778,337.897,337.2308,337.7108,42503.0
2021-11-09 15:30:00,344.69,345.31,344.45,345.05,43422.0,337.6619,338.2692,337.4267,338.0145,43422.0
2021-11-09 15:35:00,345.05,345.06,344.67,344.82,25341.0,338.0145,338.0243,337.6423,337.7892,25341.0
2021-11-09 15:40:00,344.81,345.23,344.68,344.87,27806.0,337.7794,338.1908,337.6521,337.8382,27806.0
2021-11-09 15:45:00,344.83,344.83,344.0,344.1,32484.0,337.799,337.799,336.9859,337.0839,32484.0
2021-11-09 15:50:00,344.16,344.55,343.78,344.47,64830.0,337.1427,337.5247,336.7704,337.4463,64830.0
2021-11-09 15:55:00,344.5,345.25,344.47,344.61,187279.0,337.4757,338.2104,337.4463,337.5835,187279.0
2021-11-10 09:30:00,350.11,355.05,349.5,351.32,257157.0,342.9713,347.8106,342.3738,344.1567,257157.0
2021-11-10 09:35:00,351.22,354.88,350.34,354.24,106420.0,344.0587,347.6441,343.1967,347.0171,106420.0
2021-11-10 09:40:00,354.35,356.36,353.77,354.66,114917.0,347.1249,349.0939,346.5567,347.4286,114917.0
2021-11-10 09:45:00,354.75,357.36,354.04,356.81,79521.0,347.5167,350.0735,346.8212,349.5347,79521.0
2021-11-10 09:50:00,356.81,357.4,356.53,357.33,64584.0,349.5347,350.1127,349.2604,350.0441,64584.0
2021-11-10 09:55:00,357.29,358.85,357.17,358.6,141079.0,350.0049,351.5331,349.8874,351.2882,141079.0
2021-11-10 10:00:00,358.59,358.65,356.38,357.36,62995.0,351.2784,351.3372,349.1135,350.0735,62995.0
2021-11-10 10:05:00,357.4,357.8,356.61,357.44,62312.0,350.1127,350.5045,349.3388,350.1519,62312.0
2021-11-10 10:10:00,357.44,359.1,357.16,358.95,70808.0,350.1519,351.778,349.8776,351.6311,70808.0
2021-11-10 10:15:00,358.86,359.62,358.12,358.84,106521.0,351.5429,352.2874,350.818,351.5233,106521.0
2021-11-10 10:20:00,358.92,359.41,358.16,358.86,95117.0,351.6017,352.0817,350.8572,351.5429,95117.0
2021-11-10 10:25:00,358.86,359.07,358.18,358.29,71048.0,351.5429,351.7486,350.8768,350.9846,71048.0
2021-11-10 10:30:00,358.42,358.71,357.47,357.48,80588.0,351.1119,351.396,350.1813,350.1911,80588.0
2021-11-10 10:35:00,357.48,358.42,357.44,358.27,50421.0,350.1911,351.1119,350.1519,350.965,50421.0
2021-11-10 10:40:00,358.25,358.74,358.07,358.13,44151.0,350.9454,351.4254,350.769,350.8278,44151.0
2021-11-10 10:45:00,358.16,358.3,357.22,357.25,41640.0,350.8572,350.9943,349.9364,349.9658,41640.0
2021-11-10 10:50:00,357.28,358.16,357.22,357.85,60695.0,349.9951,350.8572,349.9364,350.5535,60695.0
2021-11-10 10:55:00,357.85,358.67,357.63,357.77,53325.0,350.5535,351.3568,350.338,350.4752,53325.0
2021-11-10 11:00:00,357.78,357.85,355.86,356.06,43780.0,350.485,350.5535,348.6041,348.8,43780.0
2021-11-10 11:05:00,356.01,356.62,355.88,356.59,19975.0,348.751,349.3486,348.6237,349.3192,19975.0
2021-11-10 11:10:00,356.46,356.94,355.98,356.19,29227.0,349.1919,349.6621,348.7217,348.9274,29227.0
2021-11-10 11:15:00,356.12,357.15,356.03,357.14,25461.0,348.8588,349.8678,348.7706,349.858,25461.0
2021-11-10 11:20:00,357.13,357.17,356.67,356.8,23730.0,349.8482,349.8874,349.3976,349.5249,23730.0
2021-11-10 11:25:00,356.8,356.86,355.83,356.05,31469.0,349.5249,349.5837,348.5747,348.7902,31469.0
2021-11-10 11:30:00,356.05,356.91,356.01,356.66,38019.0,348.7902,349.6327,348.751,349.3878,38019.0
2021-11-10 11:35:00,356.65,357.36,356.57,357.12,36856.0,349.378,350.0735,349.2996,349.8384,36856.0
2021-11-10 11:40:00,357.03,357.03,356.46,356.93,15828.0,349.7502,349.7502,349.1919,349.6523,15828.0
2021-11-10 11:45:00,356.92,358.32,356.92,357.89,32016.0,349.6425,351.0139,349.6425,350.5927,32016.0
2021-11-10 11:50:00,357.84,358.06,357.39,357.93,16120.0,350.5437,350.7592,350.1029,350.6319,16120.0
2021-11-10 11:55:00,357.92,358.3,357.39,357.48,17892.0,350.6221,350.9943,350.1029,350.1911,17892.0
2021-11-10 12:00:00,357.49,358.15,357.48,358.07,21002.0,350.2009,350.8474,350.1911,350.769,21002.0
2021-11-10 12:05:00,358.1,358.38,357.95,358.31,18726.0,350.7984,351.0727,350.6515,351.0041,18726.0
2021-11-10 12:10:00,358.39,358.86,358.28,358.56,27925.0,351.0825,351.5429,350.9748,351.249,27925.0
2021-11-10 12:15:00,358.54,358.9,358.51,358.8,28675.0,351.2295,351.5821,351.2001,351.4842,28675.0
2021-11-10 12:20:00,358.86,358.99,357.96,358.13,17768.0,351.5429,351.6703,350.6613,350.8278,17768.0
2021-11-10 12:25:00,358.1,358.13,357.48,357.68,23734.0,350.7984,350.8278,350.1911,350.387,23734.0
2021-11-10 12:30:00,357.7,357.9,357.64,357.74,17075.0,350.4066,350.6025,350.3478,350.4458,17075.0
2021-11-10 12:35:00,357.78,358.17,357.77,357.91,14618.0,350.485,350.867,350.4752,350.6123,14618.0
2021-11-10 12:40:00,357.93,358.11,357.52,357.7,19944.0,350.6319,350.8082,350.2303,350.4066,19944.0
2021-11-10 12:45:00,357.79,358.01,357.55,358.01,13655.0,350.4947,350.7103,350.2596,350.7103,13655.0
2021-11-10 12:50:00,357.98,358.15,357.84,358.09,18894.0,350.6809,350.8474,350.5437,350.7886,18894.0
2021-11-10 12:55:00,358.15,358.31,357.81,358.31,18104.0,350.8474,351.0041,350.5143,351.0041,18104.0
2021-11-10 13:00:00,358.31,358.55,357.56,357.65,27198.0,351.0041,351.2393,350.2694,350.3576,27198.0
2021-11-10 13:05:00,357.56,357.57,356.73,356.75,17870.0,350.2694,350.2792,349.4564,349.476,17870.0
2021-11-10 13:10:00,356.98,356.98,356.59,356.75,21373.0,349.7013,349.7013,349.3192,349.476,21373.0
2021-11-10 13:15:00,356.84,357.05,356.56,356.56,19468.0,349.5641,349.7698,349.2898,349.2898,19468.0
2021-11-10 13:20:00,356.53,356.9,356.31,356.79,21966.0,349.2604,349.6229,349.0449,349.5151,21966.0
2021-11-10 13:25:00,356.74,357.13,356.74,357.05,25247.0,349.4662,349.8482,349.4662,349.7698,25247.0
2021-11-10 13:30:00,357.14,357.52,357.09,357.25,23607.0,349.858,350.2303,349.809,349.9658,23607.0
2021-11-10 13:35:00,357.33,357.87,357.14,357.49,18405.0,350.0441,350.5731,349.858,350.2009,18405.0
2021-11-10 13:40:00,357.54,357.66,356.92,357.01,14229.0,350.2498,350.3674,349.6425,349.7307,14229.0
2021-11-10 13:45:00,357.08,357.12,356.28,356.34,19715.0,349.7992,349.8384,349.0155,349.0743,19715.0
2021-11-10 13:50:00,356.31,356.49,355.67,355.87,31476.0,349.0449,349.2213,348.418,348.6139,31476.0
2021-11-10 13:55:00,355.87,355.89,355.27,355.29,32219.0,348.6139,348.6335,348.0261,348.0457,32219.0
2021-11-10 14:00:00,355.28,355.28,354.09,355.11,38711.0,348.0359,348.0359,346.8702,347.8694,38711.0
2021-11-10 14:05:00,355.13,355.74,354.9,355.58,42181.0,347.889,348.4865,347.6637,348.3298,42181.0
2021-11-10 14:10:00,355.63,356.22,355.53,356.13,28132.0,348.3788,348.9568,348.2808,348.8686,28132.0
2021-11-10 14:15:00,356.15,356.71,356.12,356.17,24944.0,348.8882,349.4368,348.8588,348.9078,24944.0
2021-11-10 14:20:00,356.22,356.43,355.95,356.04,50811.0,348.9568,349.1625,348.6923,348.7804,50811.0
2021-11-10 14:25:00,356.11,356.15,355.73,355.79,44483.0,348.849,348.8882,348.4768,348.5355,44483.0
2021-11-10 14:30:00,355.84,356.03,355.76,355.81,45881.0,348.5845,348.7706,348.5061,348.5551,45881.0
2021-11-10 14:35:00,355.78,356.26,355.64,355.94,24166.0,348.5257,348.9959,348.3886,348.6825,24166.0
2021-11-10 14:40:00,355.99,356.2,355.57,355.72,37736.0,348.7314,348.9372,348.32,348.467,37736.0
2021-11-10 14:45:00,355.66,356.49,355.6,356.35,56947.0,348.4082,349.2213,348.3494,349.0841,56947.0
2021-11-10 14:50:00,356.35,356.54,355.89,356.27,38900.0,349.0841,349.2702,348.6335,349.0057,38900.0
2021-11-10 14:55:00,356.25,356.52,356.08,356.18,23064.0,348.9861,349.2506,348.8196,348.9176,23064.0
2021-11-10 15:00:00,356.14,356.66,355.93,356.63,32399.0,348.8784,349.3878,348.6727,349.3584,32399.0
2021-11-10 15:05:00,356.6,357.92,356.53,357.81,27149.0,349.329,350.6221,349.2604,350.5143,27149.0
2021-11-10 15:10:00,357.76,358.22,357.58,357.65,33689.0,350.4654,350.916,350.289,350.3576,33689.0
2021-11-10 15:15:00,357.6,357.81,357.37,357.72,23911.0,350.3086,350.5143,350.0833,350.4262,23911.0
2021-11-10 15:20:00,357.76,357.85,356.93,356.97,26868.0,350.4654,350.5535,349.6523,349.6915,26868.0
2021-11-10 15:25:00,356.95,357.22,356.85,356.99,45938.0,349.6719,349.9364,349.5739,349.7111,45938.0
2021-11-10 15:30:00,356.99,357.33,356.85,357.06,41767.0,349.7111,350.0441,349.5739,349.7796,41767.0
2021-11-10 15:35:00,357.05,357.51,357.03,357.23,34411.0,349.7698,350.2205,349.7502,349.9462,34411.0
2021-11-10 15:40:00,357.26,357.39,356.85,356.9,63072.0,349.9756,350.1029,349.5739,349.6229,63072.0
2021-11-10 15:45:00,356.92,357.09,356.29,356.87,59026.0,349.6425,349.809,349.0253,349.5935,59026.0
2021-11-10 15:50:00,356.93,357.85,356.91,357.66,86107.0,349.6523,350.5535,349.6327,350.3674,86107.0
2021-11-10 15:55:00,357.66,358.31,357.65,357.95,213822.0,350.3674,351.0041,350.3576,350.6515,213822.0
2021-11-11 09:30:00,358.38,359.64,357.0,357.2,122910.0,351.0727,352.307,349.7209,349.9168,122910.0
2021-11-11 09:35:00,357.38,357.69,353.47,354.63,73213.0,350.0931,350.3968,346.2628,347.3992,73213.0
2021-11-11 09:40:00,354.62,355.22,352.57,353.15,126477.0,347.3894,347.9771,345.3812,345.9494,126477.0
2021-11-11 09:45:00,353.25,354.72,352.78,354.32,45374.0,346.0473,347.4873,345.5869,347.0955,45374.0
2021-11-11 09:50:00,354.09,355.2,353.72,355.17,41123.0,346.8702,347.9576,346.5077,347.9282,41123.0
2021-11-11 09:55:00,355.28,355.7,354.38,355.31,41950.0,348.0359,348.4474,347.1543,348.0653,41950.0
2021-11-11 10:00:00,355.42,355.42,354.2,355.42,38904.0,348.1731,348.1731,346.9779,348.1731,38904.0
2021-11-11 10:05:00,355.38,356.23,355.07,355.23,42374.0,348.1339,348.9666,347.8302,347.9869,42374.0
2021-11-11 10:10:00,355.24,355.85,354.93,355.41,30991.0,347.9967,348.5943,347.6931,348.1633,30991.0
2021-11-11 10:15:00,355.35,356.21,354.88,356.21,22932.0,348.1045,348.947,347.6441,348.947,22932.0
2021-11-11 10:20:00,356.21,356.45,355.03,355.48,28843.0,348.947,349.1821,347.791,348.2318,28843.0
2021-11-11 10:25:00,355.59,355.9,355.23,355.76,19832.0,348.3396,348.6433,347.9869,348.5061,19832.0
2021-11-11 10:30:00,355.82,356.46,355.46,356.35,29378.0,348.5649,349.1919,348.2123,349.0841,29378.0
2021-11-11 10:35:00,356.34,356.5,356.03,356.42,20111.0,349.0743,349.2311,348.7706,349.1527,20111.0
2021-11-11 10:40:00,356.42,356.45,356.01,356.18,11640.0,349.1527,349.1821,348.751,348.9176,11640.0
2021-11-11 10:45:00,356.13,357.18,355.71,357.05,34826.0,348.8686,349.8972,348.4572,349.7698,34826.0
2021-11-11 10:50:00,357.0,357.07,356.5,356.72,19531.0,349.7209,349.7894,349.2311,349.4466,19531.0
2021-11-11 10:55:00,356.82,356.98,356.25,356.34,14439.0,349.5445,349.7013,348.9861,349.0743,14439.0
2021-11-11 11:00:00,356.34,356.54,355.82,356.54,26112.0,349.0743,349.2702,348.5649,349.2702,26112.0
2021-11-11 11:05:00,356.54,356.73,356.03,356.21,16831.0,349.2702,349.4564,348.7706,348.947,16831.0
2021-11-11 11:10:00,356.14,356.55,355.94,356.47,25564.0,348.8784,349.28,348.6825,349.2017,25564.0
2021-11-11 11:15:00,356.47,356.92,356.35,356.75,21496.0,349.2017,349.6425,349.0841,349.476,21496.0
2021-11-11 11:20:00,356.75,356.75,356.25,356.53,50514.0,349.476,349.476,348.9861,349.2604,50514.0
2021-11-11 11:25:00,356.54,356.74,356.41,356.66,14042.0,349.2702,349.4662,349.1429,349.3878,14042.0
2021-11-11 11:30:00,356.71,357.15,356.66,357.06,28386.0,349.4368,349.8678,349.3878,349.7796,28386.0
2021-11-11 11:35:00,357.08,357.51,357.03,357.25,12912.0,349.7992,350.2205,349.7502,349.9658,12912.0
2021-11-11 11:40:00,357.12,357.19,356.28,356.52,64029.0,349.8384,349.907,349.0155,349.2506,64029.0
2021-11-11 11:45:00,356.6,356.79,356.42,356.63,16933.0,349.329,349.5151,349.1527,349.3584,16933.0
2021-11-11 11:50:00,356.5,356.77,356.47,356.72,22455.0,349.2311,349.4955,349.2017,349.4466,22455.0
2021-11-11 11:55:00,356.79,357.29,356.69,357.08,11049.0,349.5151,350.0049,349.4172,349.7992,11049.0
2021-11-11 12:00:00,357.16,357.26,356.37,356.51,16707.0,349.8776,349.9756,349.1037,349.2408,16707.0
2021-11-11 12:05:00,356.54,356.61,356.41,356.6,29840.0,349.2702,349.3388,349.1429,349.329,29840.0
2021-11-11 12:10:00,356.55,356.79,356.5,356.76,9795.0,349.28,349.5151,349.2311,349.4857,9795.0
2021-11-11 12:15:00,356.72,356.74,356.4,356.5,27273.0,349.4466,349.4662,349.1331,349.2311,27273.0
2021-11-11 12:20:00,356.49,356.59,355.57,356.53,63806.0,349.2213,349.3192,348.32,349.2604,63806.0
2021-11-11 12:25:00,356.62,356.79,356.45,356.58,7261.0,349.3486,349.5151,349.1821,349.3094,7261.0
2021-11-11 12:30:00,356.65,357.0,356.65,357.0,7752.0,349.378,349.7209,349.378,349.7209,7752.0
2021-11-11 12:35:00,356.98,357.56,356.93,357.34,11937.0,349.7013,350.2694,349.6523,350.0539,11937.0
2021-11-11 12:40:00,357.39,357.45,356.79,356.81,21808.0,350.1029,350.1617,349.5151,349.5347,21808.0
2021-11-11 12:45:00,356.72,356.76,356.36,356.57,27677.0,349.4466,349.4857,349.0939,349.2996,27677.0
2021-11-11 12:50:00,356.56,356.72,356.41,356.72,14803.0,349.2898,349.4466,349.1429,349.4466,14803.0
2021-11-11 12:55:00,356.73,357.06,356.44,357.04,16464.0,349.4564,349.7796,349.1723,349.76,16464.0
2021-11-11 13:00:00,357.06,357.25,356.92,357.08,31325.0,349.7796,349.9658,349.6425,349.7992,31325.0
2021-11-11 13:05:00,357.05,357.19,356.95,357.09,14287.0,349.7698,349.907,349.6719,349.809,14287.0
2021-11-11 13:10:00,357.2,357.56,357.16,357.4,12284.0,349.9168,350.2694,349.8776,350.1127,12284.0
2021-11-11 13:15:00,357.46,357.51,357.15,357.15,8960.0,350.1715,350.2205,349.8678,349.8678,8960.0
2021-11-11 13:20:00,357.12,357.2,356.77,356.9,31405.0,349.8384,349.9168,349.4955,349.6229,31405.0
2021-11-11 13:25:00,356.9,357.11,356.76,357.03,17062.0,349.6229,349.8286,349.4857,349.7502,17062.0
2021-11-11 13:30:00,357.03,357.08,356.64,356.83,9817.0,349.7502,349.7992,349.3682,349.5543,9817.0
2021-11-11 13:35:00,356.83,356.96,356.62,356.95,10633.0,349.5543,349.6817,349.3486,349.6719,10633.0
2021-11-11 13:40:00,357.02,357.02,356.45,356.45,11285.0,349.7404,349.7404,349.1821,349.1821,11285.0
2021-11-11 13:45:00,356.45,356.56,356.26,356.5,37178.0,349.1821,349.2898,348.9959,349.2311,37178.0
2021-11-11 13:50:00,356.5,356.89,356.49,356.72,13770.0,349.2311,349.6131,349.2213,349.4466,13770.0
2021-11-11 13:55:00,356.75,357.02,356.7,356.91,10181.0,349.476,349.7404,349.427,349.6327,10181.0
2021-11-11 14:00:00,356.91,357.04,356.8,356.98,171222.0,349.6327,349.76,349.5249,349.7013,171222.0
2021-11-11 14:05:00,356.95,357.04,356.76,356.92,56013.0,349.6719,349.76,349.4857,349.6425,56013.0
2021-11-11 14:10:00,356.91,357.08,356.43,356.96,79843.0,349.6327,349.7992,349.1625,349.6817,79843.0
2021-11-11 14:15:00,357.0,357.01,356.82,356.93,30824.0,349.7209,349.7307,349.5445,349.6523,30824.0
2021-11-11 14:20:00,356.96,357.1,356.89,356.91,17403.0,349.6817,349.8188,349.6131,349.6327,17403.0
2021-11-11 14:25:00,356.94,357.02,356.63,356.97,113630.0,349.6621,349.7404,349.3584,349.6915,113630.0
2021-11-11 14:30:00,356.96,357.03,356.78,356.93,29617.0,349.6817,349.7502,349.5053,349.6523,29617.0
2021-11-11 14:35:00,356.93,357.21,356.84,356.95,24012.0,349.6523,349.9266,349.5641,349.6719,24012.0
2021-11-11 14:40:00,356.93,357.04,356.73,356.77,34761.0,349.6523,349.76,349.4564,349.4955,34761.0
2021-11-11 14:45:00,356.65,356.65,355.68,355.75,13936.0,349.378,349.378,348.4278,348.4963,13936.0
2021-11-11 14:50:00,355.68,355.69,355.15,355.57,25841.0,348.4278,348.4376,347.9086,348.32,25841.0
2021-11-11 14:55:00,355.55,355.75,354.9,354.97,40150.0,348.3004,348.4963,347.6637,347.7322,40150.0
2021-11-11 15:00:00,354.92,355.43,354.83,355.21,55584.0,347.6833,348.1829,347.5951,347.9674,55584.0
2021-11-11 15:05:00,355.16,355.22,354.93,355.05,29238.0,347.9184,347.9771,347.6931,347.8106,29238.0
2021-11-11 15:10:00,355.03,355.03,354.52,354.56,20535.0,347.791,347.791,347.2914,347.3306,20535.0
2021-11-11 15:15:00,354.6,354.65,353.96,354.28,21680.0,347.3698,347.4188,346.7428,347.0563,21680.0
2021-11-11 15:20:00,354.28,354.29,353.93,354.02,23511.0,347.0563,347.0661,346.7135,346.8016,23511.0
2021-11-11 15:25:00,353.96,354.14,353.51,353.8,19852.0,346.7428,346.9192,346.302,346.5861,19852.0
2021-11-11 15:30:00,353.82,354.34,353.68,354.07,83323.0,346.6057,347.1151,346.4685,346.8506,83323.0
2021-11-11 15:35:00,354.16,354.7,354.05,354.56,19919.0,346.9388,347.4678,346.831,347.3306,19919.0
2021-11-11 15:40:00,354.62,354.93,354.59,354.77,22446.0,347.3894,347.6931,347.36,347.5363,22446.0
2021-11-11 15:45:00,354.79,355.25,354.6,355.09,47046.0,347.5559,348.0065,347.3698,347.8498,47046.0
2021-11-11 15:50:00,355.05,355.13,354.11,354.16,49429.0,347.8106,347.889,346.8898,346.9388,49429.0
2021-11-11 15:55:00,354.2,354.68,354.2,354.48,81956.0,346.9779,347.4482,346.9779,347.2522,81956.0
2021-11-12 09:30:00,356.06,362.09,355.93,359.79,236991.0,348.8,354.7071,348.6727,352.454,236991.0
2021-11-12 09:35:00,359.88,360.76,358.31,359.89,55521.0,352.5421,353.4042,351.0041,352.5519,55521.0
2021-11-12 09:40:00,359.57,360.71,358.75,358.95,29132.0,352.2385,353.3552,351.4352,351.6311,29132.0
2021-11-12 09:45:00,358.93,359.48,357.65,359.12,35124.0,351.6115,352.1503,350.3576,351.7976,35124.0
2021-11-12 09:50:00,358.94,359.65,358.12,358.38,20151.0,351.6213,352.3168,350.818,351.0727,20151.0
2021-11-12 09:55:00,358.46,359.74,358.4,358.5,34056.0,351.1511,352.405,351.0923,351.1903,34056.0
2021-11-12 10:00:00,358.4,360.24,358.09,360.04,34823.0,351.0923,352.8948,350.7886,352.6989,34823.0
2021-11-12 10:05:00,360.0,360.8,359.89,360.28,32342.0,352.6597,353.4434,352.5519,352.934,32342.0
2021-11-12 10:10:00,360.26,360.53,359.74,360.23,17924.0,352.9144,353.1789,352.405,352.885,17924.0
2021-11-12 10:15:00,360.2,360.6,359.66,359.66,72735.0,352.8556,353.2475,352.3266,352.3266,72735.0
2021-11-12 10:20:00,359.73,360.75,359.73,360.63,47547.0,352.3952,353.3944,352.3952,353.2768,47547.0
2021-11-12 10:25:00,360.64,361.41,360.4,361.4,31204.0,353.2866,354.0409,353.0515,354.0311,31204.0
2021-11-12 10:30:00,361.4,361.68,360.39,360.39,13036.0,354.0311,354.3054,353.0417,353.0417,13036.0
2021-11-12 10:35:00,360.33,360.61,359.91,360.43,46686.0,352.983,353.2572,352.5715,353.0809,46686.0
2021-11-12 10:40:00,360.55,360.7,360.35,360.66,13044.0,353.1985,353.3454,353.0025,353.3062,13044.0
2021-11-12 10:45:00,360.77,361.61,360.75,361.48,15739.0,353.414,354.2369,353.3944,354.1095,15739.0
2021-11-12 10:50:00,361.43,361.43,360.71,360.85,11968.0,354.0605,354.0605,353.3552,353.4924,11968.0
2021-11-12 10:55:00,360.8,360.83,360.42,360.71,11983.0,353.4434,353.4728,353.0711,353.3552,11983.0
2021-11-12 11:00:00,360.72,361.15,360.46,360.53,19598.0,353.365,353.7862,353.1103,353.1789,19598.0
2021-11-12 11:05:00,360.54,360.7,360.31,360.58,21353.0,353.1887,353.3454,352.9634,353.2279,21353.0
2021-11-12 11:10:00,360.65,360.73,360.24,360.51,35670.0,353.2964,353.3748,352.8948,353.1593,35670.0
2021-11-12 11:15:00,360.52,360.81,360.39,360.39,16520.0,353.1691,353.4532,353.0417,353.0417,16520.0
2021-11-12 11:20:00,360.43,361.08,360.36,361.0,20936.0,353.0809,353.7177,353.0123,353.6393,20936.0
2021-11-12 11:25:00,360.94,360.99,360.43,360.56,16376.0,353.5805,353.6295,353.0809,353.2083,16376.0
2021-11-12 11:30:00,360.45,361.08,360.45,361.03,12384.0,353.1005,353.7177,353.1005,353.6687,12384.0
2021-11-12 11:35:00,360.95,361.1,360.69,360.7,12341.0,353.5903,353.7373,353.3356,353.3454,12341.0
2021-11-12 11:40:00,360.9,360.94,360.68,360.77,8633.0,353.5413,353.5805,353.3258,353.414,8633.0
2021-11-12 11:45:00,360.79,361.12,360.67,361.06,23955.0,353.4336,353.7568,353.316,353.6981,23955.0
2021-11-12 11:50:00,361.04,361.18,360.97,360.99,6414.0,353.6785,353.8156,353.6099,353.6295,6414.0
2021-11-12 11:55:00,360.95,361.27,360.93,361.02,17915.0,353.5903,353.9038,353.5707,353.6589,17915.0
2021-11-12 12:00:00,361.06,361.23,360.96,361.01,39853.0,353.6981,353.8646,353.6001,353.6491,39853.0
2021-11-12 12:05:00,361.05,361.29,360.91,361.06,25127.0,353.6883,353.9234,353.5511,353.6981,25127.0
2021-11-12 12:10:00,361.04,361.3,360.76,361.3,38248.0,353.6785,353.9332,353.4042,353.9332,38248.0
2021-11-12 12:15:00,361.3,361.91,361.22,361.86,26009.0,353.9332,354.5307,353.8548,354.4818,26009.0
2021-11-12 12:20:00,361.83,362.24,361.82,362.24,28892.0,354.4524,354.854,354.4426,354.854,28892.0
2021-11-12 12:25:00,362.27,362.38,361.36,361.61,14739.0,354.8834,354.9912,353.992,354.2369,14739.0
2021-11-12 12:30:00,361.54,361.54,360.9,361.22,21978.0,354.1683,354.1683,353.5413,353.8548,21978.0
2021-11-12 12:35:00,361.21,361.36,360.95,361.11,48791.0,353.845,353.992,353.5903,353.7471,48791.0
2021-11-12 12:40:00,361.08,361.65,361.02,361.6,41245.0,353.7177,354.276,353.6589,354.2271,41245.0
2021-11-12 12:45:00,361.5,362.29,361.37,361.48,30874.0,354.1291,354.903,354.0018,354.1095,30874.0
2021-11-12 12:50:00,361.42,361.5,361.11,361.46,35403.0,354.0507,354.1291,353.7471,354.0899,35403.0
2021-11-12 12:55:00,361.42,361.63,361.24,361.48,9755.0,354.0507,354.2565,353.8744,354.1095,9755.0
2021-11-12 13:00:00,361.48,361.53,360.93,361.17,68932.0,354.1095,354.1585,353.5707,353.8058,68932.0
2021-11-12 13:05:00,361.15,361.34,361.03,361.24,30125.0,353.7862,353.9724,353.6687,353.8744,30125.0
2021-11-12 13:10:00,361.24,361.31,361.11,361.19,32594.0,353.8744,353.943,353.7471,353.8254,32594.0
2021-11-12 13:15:00,361.18,361.32,361.07,361.23,51834.0,353.8156,353.9528,353.7079,353.8646,51834.0
2021-11-12 13:20:00,361.19,361.38,360.78,361.21,43105.0,353.8254,354.0115,353.4238,353.845,43105.0
2021-11-12 13:25:00,361.19,361.35,361.01,361.23,32310.0,353.8254,353.9822,353.6491,353.8646,32310.0
2021-11-12 13:30:00,361.21,361.59,361.17,361.42,9589.0,353.845,354.2173,353.8058,354.0507,9589.0
2021-11-12 13:35:00,361.41,361.45,361.12,361.31,12524.0,354.0409,354.0801,353.7568,353.943,12524.0
2021-11-12 13:40:00,361.32,361.58,361.27,361.34,7834.0,353.9528,354.2075,353.9038,353.9724,7834.0
2021-11-12 13:45:00,361.33,361.46,361.16,361.22,15995.0,353.9626,354.0899,353.796,353.8548,15995.0
2021-11-12 13:50:00,361.24,361.39,361.04,361.38,34477.0,353.8744,354.0213,353.6785,354.0115,34477.0
2021-11-12 13:55:00,361.34,361.5,361.23,361.27,16313.0,353.9724,354.1291,353.8646,353.9038,16313.0
2021-11-12 14:00:00,361.3,361.91,361.29,361.71,22888.0,353.9332,354.5307,353.9234,354.3348,22888.0
2021-11-12 14:05:00,361.72,362.13,361.67,362.02,21208.0,354.3446,354.7463,354.2956,354.6385,21208.0
2021-11-12 14:10:00,362.0,362.11,361.79,362.07,13047.0,354.6189,354.7267,354.4132,354.6875,13047.0
2021-11-12 14:15:00,362.07,362.34,362.07,362.27,9074.0,354.6875,354.952,354.6875,354.8834,9074.0
2021-11-12 14:20:00,362.2,362.6,362.2,362.6,18448.0,354.8148,355.2067,354.8148,355.2067,18448.0
2021-11-12 14:25:00,362.64,362.71,362.06,362.16,19730.0,355.2459,355.3144,354.6777,354.7756,19730.0
2021-11-12 14:30:00,362.15,362.21,361.93,362.07,24622.0,354.7658,354.8246,354.5503,354.6875,24622.0
2021-11-12 14:35:00,362.02,362.27,362.02,362.21,10172.0,354.6385,354.8834,354.6385,354.8246,10172.0
2021-11-12 14:40:00,362.24,362.24,362.05,362.09,11998.0,354.854,354.854,354.6679,354.7071,11998.0
2021-11-12 14:45:00,362.14,362.3,362.05,362.3,12276.0,354.7561,354.9128,354.6679,354.9128,12276.0
2021-11-12 14:50:00,362.3,362.35,362.14,362.24,11750.0,354.9128,354.9618,354.7561,354.854,11750.0
2021-11-12 14:55:00,362.25,362.4,362.01,362.33,16838.0,354.8638,355.0108,354.6287,354.9422,16838.0
2021-11-12 15:00:00,362.25,362.47,362.0,362.19,15957.0,354.8638,355.0793,354.6189,354.805,15957.0
2021-11-12 15:05:00,362.27,362.59,362.23,362.51,16688.0,354.8834,355.1969,354.8442,355.1185,16688.0
2021-11-12 15:10:00,362.49,362.74,362.38,362.49,28085.0,355.0989,355.3438,354.9912,355.0989,28085.0
2021-11-12 15:15:00,362.51,362.68,362.47,362.61,29375.0,355.1185,355.285,355.0793,355.2165,29375.0
2021-11-12 15:20:00,362.6,363.0,362.59,362.89,23273.0,355.2067,355.5985,355.1969,355.4908,23273.0
2021-11-12 15:25:00,362.83,363.01,362.76,362.88,32694.0,355.432,355.6083,355.3634,355.481,32694.0
2021-11-12 15:30:00,362.9,363.61,362.87,363.5,43041.0,355.5006,356.1961,355.4712,356.0883,43041.0
2021-11-12 15:35:00,363.46,363.83,363.46,363.77,47297.0,356.0491,356.4116,356.0491,356.3528,47297.0
2021-11-12 15:40:00,363.8,363.84,363.21,363.33,27216.0,356.3822,356.4214,355.8042,355.9218,27216.0
2021-11-12 15:45:00,363.24,363.24,362.64,363.03,87078.0,355.8336,355.8336,355.2459,355.6279,87078.0
2021-11-12 15:50:00,363.05,363.3,363.01,363.11,56809.0,355.6475,355.8924,355.6083,355.7063,56809.0
2021-11-12 15:55:00,363.12,363.64,362.76,363.55,258763.0,355.7161,356.2255,355.3634,356.1373,258763.0
2021-11-15 09:30:00,365.14,368.6,365.0,368.15,208174.0,357.6949,361.0843,357.5577,360.6435,208174.0
2021-11-15 09:35:00,368.53,369.0,366.84,368.31,54809.0,361.0158,361.4762,359.3602,360.8002,54809.0
2021-11-15 09:40:00,368.49,370.19,368.41,369.69,155622.0,360.9766,362.6419,360.8982,362.1521,155622.0
2021-11-15 09:45:00,369.79,371.13,369.72,370.61,90945.0,362.2501,363.5627,362.1815,363.0534,90945.0
2021-11-15 09:50:00,370.61,371.07,368.52,369.9,84011.0,363.0534,363.504,361.006,362.3578,84011.0
2021-11-15 09:55:00,369.91,370.72,369.76,370.2,57584.0,362.3676,363.1611,362.2207,362.6517,57584.0
2021-11-15 10:00:00,370.13,370.55,369.14,369.91,61275.0,362.5831,362.9946,361.6133,362.3676,61275.0
2021-11-15 10:05:00,369.88,370.03,368.96,369.16,64917.0,362.3382,362.4852,361.437,361.6329,64917.0
2021-11-15 10:10:00,369.16,369.16,367.18,367.51,70384.0,361.6329,361.6329,359.6933,360.0166,70384.0
2021-11-15 10:15:00,367.54,367.95,366.86,367.09,57023.0,360.0459,360.4476,359.3798,359.6051,57023.0
2021-11-15 10:20:00,366.93,367.25,366.12,366.12,26431.0,359.4484,359.7619,358.6549,358.6549,26431.0
2021-11-15 10:25:00,366.17,366.35,365.7,365.7,26721.0,358.7039,358.8802,358.2435,358.2435,26721.0
2021-11-15 10:30:00,365.68,365.68,364.38,364.42,24301.0,358.2239,358.2239,356.9504,356.9896,24301.0
2021-11-15 10:35:00,364.47,364.9,364.07,364.31,30710.0,357.0385,357.4598,356.6467,356.8818,30710.0
2021-11-15 10:40:00,364.35,364.89,363.88,364.6,46282.0,356.921,357.45,356.4606,357.1659,46282.0
2021-11-15 10:45:00,364.54,365.11,364.3,364.97,29513.0,357.1071,357.6655,356.872,357.5283,29513.0
2021-11-15 10:50:00,364.7,365.6,364.65,365.04,44117.0,357.2639,358.1455,357.2149,357.5969,44117.0
2021-11-15 10:55:00,365.03,365.16,364.46,364.63,38482.0,357.5871,357.7145,357.0287,357.1953,38482.0
2021-11-15 11:00:00,364.75,365.33,364.63,364.85,27772.0,357.3128,357.881,357.1953,357.4108,27772.0
2021-11-15 11:05:00,364.84,365.16,364.61,365.04,18314.0,357.401,357.7145,357.1757,357.5969,18314.0
2021-11-15 11:10:00,365.0,365.57,364.64,364.71,32705.0,357.5577,358.1161,357.2051,357.2737,32705.0
2021-11-15 11:15:00,364.66,365.12,364.64,364.68,29478.0,357.2247,357.6753,357.2051,357.2443,29478.0
2021-11-15 11:20:00,364.67,364.75,363.9,363.97,20794.0,357.2345,357.3128,356.4802,356.5487,20794.0
2021-11-15 11:25:00,363.9,363.9,363.22,363.29,14974.0,356.4802,356.4802,355.814,355.8826,14974.0
2021-11-15 11:30:00,363.31,363.97,363.01,363.72,25989.0,355.9022,356.5487,355.6083,356.3038,25989.0
2021-11-15 11:35:00,363.75,364.88,363.75,364.51,22997.0,356.3332,357.4402,356.3332,357.0777,22997.0
2021-11-15 11:40:00,364.6,364.78,363.42,363.49,20874.0,357.1659,357.3422,356.01,356.0785,20874.0
2021-11-15 11:45:00,363.42,363.56,362.51,362.53,31395.0,356.01,356.1471,355.1185,355.1381,31395.0
2021-11-15 11:50:00,362.59,362.68,361.97,362.19,20795.0,355.1969,355.285,354.5895,354.805,20795.0
2021-11-15 11:55:00,362.24,363.46,362.17,363.32,43031.0,354.854,356.0491,354.7854,355.912,43031.0
2021-11-15 12:00:00,363.24,363.55,362.58,362.58,32326.0,355.8336,356.1373,355.1871,355.1871,32326.0
2021-11-15 12:05:00,362.65,362.89,362.52,362.71,20522.0,355.2557,355.4908,355.1283,355.3144,20522.0
2021-11-15 12:10:00,362.75,362.77,361.84,362.0,15967.0,355.3536,355.3732,354.4622,354.6189,15967.0
2021-11-15 12:15:00,361.96,362.02,361.36,361.46,17621.0,354.5797,354.6385,353.992,354.0899,17621.0
2021-11-15 12:20:00,361.53,361.64,360.93,361.23,20869.0,354.1585,354.2662,353.5707,353.8646,20869.0
2021-11-15 12:25:00,361.21,361.86,361.12,361.74,24480.0,353.845,354.4818,353.7568,354.3642,24480.0
2021-11-15 12:30:00,361.59,362.2,361.48,362.0,24039.0,354.2173,354.8148,354.1095,354.6189,24039.0
2021-11-15 12:35:00,361.99,361.99,361.58,361.69,8367.0,354.6091,354.6091,354.2075,354.3152,8367.0
2021-11-15 12:40:00,361.75,362.82,361.75,362.77,21362.0,354.374,355.4222,354.374,355.3732,21362.0
2021-11-15 12:45:00,362.76,363.05,362.36,362.87,15938.0,355.3634,355.6475,354.9716,355.4712,15938.0
2021-11-15 12:50:00,362.87,363.35,362.81,362.92,19697.0,355.4712,355.9414,355.4124,355.5201,19697.0
2021-11-15 12:55:00,362.92,363.06,362.5,362.61,13433.0,355.5201,355.6573,355.1087,355.2165,13433.0
2021-11-15 13:00:00,362.57,362.83,362.42,362.64,16788.0,355.1773,355.432,355.0303,355.2459,16788.0
2021-11-15 13:05:00,362.66,362.75,362.48,362.58,18333.0,355.2654,355.3536,355.0891,355.1871,18333.0
2021-11-15 13:10:00,362.59,362.86,362.44,362.83,22979.0,355.1969,355.4614,355.0499,355.432,22979.0
2021-11-15 13:15:00,362.82,363.02,362.55,362.91,57556.0,355.4222,355.6181,355.1577,355.5104,57556.0
2021-11-15 13:20:00,362.91,363.32,362.87,363.13,31552.0,355.5104,355.912,355.4712,355.7259,31552.0
2021-11-15 13:25:00,363.17,363.63,363.13,363.48,21798.0,355.7651,356.2157,355.7259,356.0687,21798.0
2021-11-15 13:30:00,363.46,363.68,363.41,363.54,20370.0,356.0491,356.2647,356.0002,356.1275,20370.0
2021-11-15 13:35:00,363.58,363.75,363.23,363.24,40506.0,356.1667,356.3332,355.8238,355.8336,40506.0
2021-11-15 13:40:00,363.24,363.3,362.61,362.95,30284.0,355.8336,355.8924,355.2165,355.5495,30284.0
2021-11-15 13:45:00,362.99,363.1,362.6,362.72,19639.0,355.5887,355.6965,355.2067,355.3242,19639.0
2021-11-15 13:50:00,362.72,362.97,362.6,362.69,15488.0,355.3242,355.5691,355.2067,355.2948,15488.0
2021-11-15 13:55:00,362.69,362.85,362.5,362.66,20663.0,355.2948,355.4516,355.1087,355.2654,20663.0
2021-11-15 14:00:00,362.69,362.82,362.41,362.57,23974.0,355.2948,355.4222,355.0205,355.1773,23974.0
2021-11-15 14:05:00,362.64,362.76,362.17,362.33,18245.0,355.2459,355.3634,354.7854,354.9422,18245.0
2021-11-15 14:10:00,362.23,362.27,361.73,361.75,13356.0,354.8442,354.8834,354.3544,354.374,13356.0
2021-11-15 14:15:00,361.74,361.74,361.35,361.39,12376.0,354.3642,354.3642,353.9822,354.0213,12376.0
2021-11-15 14:20:00,361.33,361.33,361.02,361.2,14987.0,353.9626,353.9626,353.6589,353.8352,14987.0
2021-11-15 14:25:00,361.09,361.18,360.66,360.93,20846.0,353.7275,353.8156,353.3062,353.5707,20846.0
2021-11-15 14:30:00,360.9,360.96,360.72,360.93,17098.0,353.5413,353.6001,353.365,353.5707,17098.0
2021-11-15 14:35:00,360.98,361.15,360.81,361.0,21254.0,353.6197,353.7862,353.4532,353.6393,21254.0
2021-11-15 14:40:00,361.06,361.65,361.03,361.65,14731.0,353.6981,354.276,353.6687,354.276,14731.0
2021-11-15 14:45:00,361.7,361.78,361.26,361.3,12294.0,354.325,354.4034,353.894,353.9332,12294.0
2021-11-15 14:50:00,361.26,361.34,361.08,361.11,11647.0,353.894,353.9724,353.7177,353.7471,11647.0
2021-11-15 14:55:00,361.09,361.15,360.8,360.87,15058.0,353.7275,353.7862,353.4434,353.5119,15058.0
2021-11-15 15:00:00,360.91,361.0,360.66,360.85,15215.0,353.5511,353.6393,353.3062,353.4924,15215.0
2021-11-15 15:05:00,360.91,361.07,360.79,361.0,19211.0,353.5511,353.7079,353.4336,353.6393,19211.0
2021-11-15 15:10:00,360.98,361.56,360.94,361.4,29102.0,353.6197,354.1879,353.5805,354.0311,29102.0
2021-11-15 15:15:00,361.47,361.92,361.47,361.63,17379.0,354.0997,354.5405,354.0997,354.2565,17379.0
2021-11-15 15:20:00,361.63,361.88,361.42,361.82,13608.0,354.2565,354.5014,354.0507,354.4426,13608.0
2021-11-15 15:25:00,361.78,362.09,361.76,361.79,17804.0,354.4034,354.7071,354.3838,354.4132,17804.0
2021-11-15 15:30:00,361.81,362.28,361.7,362.03,24824.0,354.4328,354.8932,354.325,354.6483,24824.0
2021-11-15 15:35:00,362.05,362.06,361.7,362.02,25375.0,354.6679,354.6777,354.325,354.6385,25375.0
2021-11-15 15:40:00,362.03,362.03,361.57,361.62,28344.0,354.6483,354.6483,354.1977,354.2467,28344.0
2021-11-15 15:45:00,361.58,361.63,360.8,360.89,34908.0,354.2075,354.2565,353.4434,353.5315,34908.0
2021-11-15 15:50:00,360.86,361.21,360.83,361.07,63491.0,353.5022,353.845,353.4728,353.7079,63491.0
2021-11-15 15:55:00,361.1,361.46,360.75,361.45,124252.0,353.7373,354.0899,353.3944,354.0801,124252.0
2021-11-16 09:30:00,364.77,364.95,362.0,363.9,134932.0,357.3324,357.5088,354.6189,356.4802,134932.0
2021-11-16 09:35:00,363.91,365.04,363.15,363.47,46116.0,356.49,357.5969,355.7455,356.0589,46116.0
2021-11-16 09:40:00,363.76,365.13,363.59,364.8,30967.0,356.343,357.6851,356.1765,357.3618,30967.0
2021-11-16 09:45:00,365.03,365.04,364.08,364.54,25033.0,357.5871,357.5969,356.6565,357.1071,25033.0
2021-11-16 09:50:00,364.65,365.72,364.07,365.58,41134.0,357.2149,358.2631,356.6467,358.1259,41134.0
2021-11-16 09:55:00,365.71,366.32,364.79,365.31,46238.0,358.2533,358.8508,357.352,357.8614,46238.0
2021-11-16 10:00:00,365.16,365.47,364.83,365.29,23326.0,357.7145,358.0182,357.3912,357.8418,23326.0
2021-11-16 10:05:00,365.38,365.38,364.44,364.81,26878.0,357.93,357.93,357.0092,357.3716,26878.0
2021-11-16 10:10:00,364.79,365.25,364.56,365.25,12598.0,357.352,357.8026,357.1267,357.8026,12598.0
2021-11-16 10:15:00,365.41,365.52,364.09,364.42,19256.0,357.9594,358.0671,356.6663,356.9896,19256.0
2021-11-16 10:20:00,364.33,365.39,364.26,365.2,27649.0,356.9014,357.9398,356.8328,357.7537,27649.0
2021-11-16 10:25:00,365.3,365.36,364.03,364.16,38206.0,357.8516,357.9104,356.6075,356.7349,38206.0
2021-11-16 10:30:00,364.16,364.44,363.31,363.34,23097.0,356.7349,357.0092,355.9022,355.9316,23097.0
2021-11-16 10:35:00,363.32,363.7,363.21,363.34,13436.0,355.912,356.2842,355.8042,355.9316,13436.0
2021-11-16 10:40:00,363.27,363.39,362.31,362.67,23362.0,355.863,355.9806,354.9226,355.2752,23362.0
2021-11-16 10:45:00,362.63,363.22,362.06,363.22,28376.0,355.2361,355.814,354.6777,355.814,28376.0
2021-11-16 10:50:00,363.05,363.28,362.87,363.19,25762.0,355.6475,355.8728,355.4712,355.7846,25762.0
2021-11-16 10:55:00,363.11,363.97,363.11,363.84,24795.0,355.7063,356.5487,355.7063,356.4214,24795.0
2021-11-16 11:00:00,363.97,364.98,363.93,364.73,40202.0,356.5487,357.5381,356.5096,357.2932,40202.0
2021-11-16 11:05:00,364.79,364.97,364.26,364.38,15053.0,357.352,357.5283,356.8328,356.9504,15053.0
2021-11-16 11:10:00,364.38,364.69,364.12,364.37,12170.0,356.9504,357.2541,356.6957,356.9406,12170.0
2021-11-16 11:15:00,364.4,364.78,364.4,364.56,11544.0,356.97,357.3422,356.97,357.1267,11544.0
2021-11-16 11:20:00,364.59,364.94,364.56,364.82,12192.0,357.1561,357.499,357.1267,357.3814,12192.0
2021-11-16 11:25:00,364.71,364.82,364.46,364.82,8284.0,357.2737,357.3814,357.0287,357.3814,8284.0
2021-11-16 11:30:00,364.77,365.19,364.69,365.14,37793.0,357.3324,357.7439,357.2541,357.6949,37793.0
2021-11-16 11:35:00,365.22,365.39,365.0,365.1,14508.0,357.7733,357.9398,357.5577,357.6557,14508.0
2021-11-16 11:40:00,365.09,365.73,365.03,365.51,12703.0,357.6459,358.2729,357.5871,358.0573,12703.0
2021-11-16 11:45:00,365.55,365.57,365.13,365.34,16900.0,358.0965,358.1161,357.6851,357.8908,16900.0
2021-11-16 11:50:00,365.26,365.59,365.04,365.47,16935.0,357.8124,358.1357,357.5969,358.0182,16935.0
2021-11-16 11:55:00,365.48,365.48,364.9,365.05,6758.0,358.028,358.028,357.4598,357.6067,6758.0
2021-11-16 12:00:00,365.04,365.44,364.97,365.27,8601.0,357.5969,357.9888,357.5283,357.8222,8601.0
2021-11-16 12:05:00,365.35,365.35,364.96,364.99,9305.0,357.9006,357.9006,357.5186,357.5479,9305.0
2021-11-16 12:10:00,365.03,365.8,365.03,365.8,15724.0,357.5871,358.3414,357.5871,358.3414,15724.0
2021-11-16 12:15:00,365.8,366.75,365.8,366.75,25972.0,358.3414,359.2721,358.3414,359.2721,25972.0
2021-11-16 12:20:00,366.81,366.83,365.95,366.18,13771.0,359.3308,359.3504,358.4884,358.7137,13771.0
2021-11-16 12:25:00,366.17,366.61,366.08,366.57,12243.0,358.7039,359.1349,358.6157,359.0957,12243.0
2021-11-16 12:30:00,366.56,366.57,366.15,366.42,11489.0,359.0859,359.0957,358.6843,358.9488,11489.0
2021-11-16 12:35:00,366.42,366.47,366.06,366.32,13801.0,358.9488,358.9978,358.5961,358.8508,13801.0
2021-11-16 12:40:00,366.36,366.94,366.32,366.67,13045.0,358.89,359.4582,358.8508,359.1937,13045.0
2021-11-16 12:45:00,366.73,366.84,366.37,366.41,13539.0,359.2525,359.3602,358.8998,358.939,13539.0
2021-11-16 12:50:00,366.35,366.48,366.0,366.37,11397.0,358.8802,359.0076,358.5373,358.8998,11397.0
2021-11-16 12:55:00,366.41,366.58,366.34,366.49,6657.0,358.939,359.1055,358.8704,359.0174,6657.0
2021-11-16 13:00:00,366.5,366.9,366.45,366.79,23981.0,359.0272,359.419,358.9782,359.3112,23981.0
2021-11-16 13:05:00,366.81,367.56,366.81,367.36,34498.0,359.3308,360.0655,359.3308,359.8696,34498.0
2021-11-16 13:10:00,367.32,367.9,367.31,367.75,16326.0,359.8304,360.3986,359.8206,360.2517,16326.0
2021-11-16 13:15:00,367.75,368.34,367.68,368.11,28474.0,360.2517,360.8296,360.1831,360.6043,28474.0
2021-11-16 13:20:00,368.16,368.32,367.69,368.2,23503.0,360.6533,360.81,360.1929,360.6925,23503.0
2021-11-16 13:25:00,368.17,368.63,368.13,368.58,13395.0,360.6631,361.1137,360.6239,361.0647,13395.0
2021-11-16 13:30:00,368.53,369.03,368.53,369.02,42573.0,361.0158,361.5056,361.0158,361.4958,42573.0
2021-11-16 13:35:00,369.03,369.68,369.03,369.32,37134.0,361.5056,362.1423,361.5056,361.7897,37134.0
2021-11-16 13:40:00,369.28,369.81,369.27,369.81,26662.0,361.7505,362.2697,361.7407,362.2697,26662.0
2021-11-16 13:45:00,369.77,370.4,369.77,370.25,59989.0,362.2305,362.8476,362.2305,362.7007,59989.0
2021-11-16 13:50:00,370.28,370.53,370.24,370.51,27500.0,362.7301,362.975,362.6909,362.9554,27500.0
2021-11-16 13:55:00,370.5,370.96,370.46,370.52,30484.0,362.9456,363.3962,362.9064,362.9652,30484.0
2021-11-16 14:00:00,370.52,370.55,370.08,370.44,23744.0,362.9652,362.9946,362.5342,362.8868,23744.0
2021-11-16 14:05:00,370.4,370.79,370.36,370.71,31013.0,362.8476,363.2297,362.8084,363.1513,31013.0
2021-11-16 14:10:00,370.72,370.72,370.34,370.39,31540.0,363.1611,363.1611,362.7889,362.8378,31540.0
2021-11-16 14:15:00,370.34,370.88,370.17,370.85,21425.0,362.7889,363.3178,362.6223,363.2885,21425.0
2021-11-16 14:20:00,370.83,371.01,370.76,370.84,35868.0,363.2689,363.4452,363.2003,363.2787,35868.0
2021-11-16 14:25:00,370.85,371.07,370.74,370.92,40495.0,363.2885,363.504,363.1807,363.357,40495.0
2021-11-16 14:30:00,370.94,371.07,370.83,371.02,64893.0,363.3766,363.504,363.2689,363.455,64893.0
2021-11-16 14:35:00,371.02,371.06,370.61,370.91,48387.0,363.455,363.4942,363.0534,363.3472,48387.0
2021-11-16 14:40:00,370.91,371.06,370.79,370.89,44913.0,363.3472,363.4942,363.2297,363.3276,44913.0
2021-11-16 14:45:00,370.88,371.06,370.72,370.9,36449.0,363.3178,363.4942,363.1611,363.3374,36449.0
2021-11-16 14:50:00,370.91,371.02,370.68,371.0,44091.0,363.3472,363.455,363.1219,363.4354,44091.0
2021-11-16 14:55:00,370.97,371.04,369.75,369.83,43558.0,363.406,363.4746,362.2109,362.2893,43558.0
2021-11-16 15:00:00,369.8,369.83,369.36,369.5,44485.0,362.2599,362.2893,361.8288,361.966,44485.0
2021-11-16 15:05:00,369.5,369.53,368.51,368.67,43029.0,361.966,361.9954,360.9962,361.1529,43029.0
2021-11-16 15:10:00,368.68,368.84,368.61,368.83,21974.0,361.1627,361.3194,361.0941,361.3096,21974.0
2021-11-16 15:15:00,368.81,369.34,368.81,369.28,22475.0,361.2901,361.8092,361.2901,361.7505,22475.0
2021-11-16 15:20:00,369.29,369.55,369.19,369.3,37059.0,361.7603,362.015,361.6623,361.7701,37059.0
2021-11-16 15:25:00,369.33,369.41,368.95,369.16,38468.0,361.7994,361.8778,361.4272,361.6329,38468.0
2021-11-16 15:30:00,369.08,369.81,369.07,369.81,43647.0,361.5545,362.2697,361.5448,362.2697,43647.0
2021-11-16 15:35:00,369.83,369.95,369.52,369.6,47172.0,362.2893,362.4068,361.9856,362.0639,47172.0
2021-11-16 15:40:00,369.56,369.95,369.55,369.8,47550.0,362.0248,362.4068,362.015,362.2599,47550.0
2021-11-16 15:45:00,369.76,369.92,369.24,369.38,58001.0,362.2207,362.3774,361.7113,361.8484,58001.0
2021-11-16 15:50:00,369.3,369.84,368.95,368.95,70908.0,361.7701,362.2991,361.4272,361.4272,70908.0
2021-11-16 15:55:00,368.94,369.69,368.92,369.68,180979.0,361.4174,362.1521,361.3978,362.1423,180979.0
2021-11-17 09:30:00,359.58,363.69,355.26,356.27,310752.0,352.2482,356.2744,348.0163,349.0057,310752.0
2021-11-17 09:35:00,356.53,356.72,353.52,355.03,127720.0,349.2604,349.4466,346.3118,347.791,127720.0
2021-11-17 09:40:00,354.84,356.39,352.86,356.27,142706.0,347.6049,349.1233,345.6653,349.0057,142706.0
2021-11-17 09:45:00,356.35,357.62,355.71,357.53,86041.0,349.0841,350.3282,348.4572,350.24,86041.0
2021-11-17 09:50:00,357.44,358.9,356.09,357.07,162783.0,350.1519,351.5821,348.8294,349.7894,162783.0
2021-11-17 09:55:00,357.04,357.8,356.0,356.58,78728.0,349.76,350.5045,348.7412,349.3094,78728.0
2021-11-17 10:00:00,356.6,357.19,355.71,355.71,131587.0,349.329,349.907,348.4572,348.4572,131587.0
2021-11-17 10:05:00,355.74,355.93,352.04,352.07,132497.0,348.4865,348.6727,344.862,344.8914,132497.0
2021-11-17 10:10:00,352.05,352.71,351.52,352.2,151222.0,344.8718,345.5183,344.3526,345.0187,151222.0
2021-11-17 10:15:00,352.13,354.42,351.63,354.09,87849.0,344.9502,347.1935,344.4603,346.8702,87849.0
2021-11-17 10:20:00,354.2,355.93,353.2,355.58,144865.0,346.9779,348.6727,345.9983,348.3298,144865.0
2021-11-17 10:25:00,355.51,355.84,354.69,354.95,62184.0,348.2612,348.5845,347.458,347.7127,62184.0
2021-11-17 10:30:00,354.76,355.42,354.33,354.46,56563.0,347.5265,348.1731,347.1053,347.2326,56563.0
2021-11-17 10:35:00,354.47,354.9,353.76,354.18,41484.0,347.2424,347.6637,346.5469,346.9584,41484.0
2021-11-17 10:40:00,354.16,354.45,353.54,354.32,76929.0,346.9388,347.2228,346.3314,347.0955,76929.0
2021-11-17 10:45:00,354.14,354.23,353.07,353.49,44391.0,346.9192,347.0073,345.871,346.2824,44391.0
2021-11-17 10:50:00,353.44,354.46,353.44,354.29,48492.0,346.2334,347.2326,346.2334,347.0661,48492.0
2021-11-17 10:55:00,354.31,354.63,353.26,354.19,74668.0,347.0857,347.3992,346.0571,346.9682,74668.0
2021-11-17 11:00:00,354.13,354.57,353.83,353.83,37840.0,346.9094,347.3404,346.6155,346.6155,37840.0
2021-11-17 11:05:00,353.85,354.57,353.64,354.07,54453.0,346.6351,347.3404,346.4294,346.8506,54453.0
2021-11-17 11:10:00,353.98,354.35,353.67,353.67,63078.0,346.7624,347.1249,346.4588,346.4588,63078.0
2021-11-17 11:15:00,353.67,353.72,352.76,353.18,48214.0,346.4588,346.5077,345.5673,345.9787,48214.0
2021-11-17 11:20:00,353.17,353.69,353.09,353.31,20956.0,345.9689,346.4783,345.8906,346.1061,20956.0
2021-11-17 11:25:00,353.35,353.91,353.1,353.91,39334.0,346.1453,346.6939,345.9004,346.6939,39334.0
2021-11-17 11:30:00,353.84,353.97,353.41,353.62,30092.0,346.6253,346.7526,346.2041,346.4098,30092.0
2021-11-17 11:35:00,353.68,355.12,353.62,354.91,50850.0,346.4685,347.8792,346.4098,347.6735,50850.0
2021-11-17 11:40:00,355.0,355.11,353.85,353.85,41009.0,347.7616,347.8694,346.6351,346.6351,41009.0
2021-11-17 11:45:00,353.88,354.31,353.66,354.26,42585.0,346.6645,347.0857,346.449,347.0367,42585.0
2021-11-17 11:50:00,354.27,354.34,353.65,354.34,154514.0,347.0465,347.1151,346.4392,347.1151,154514.0
2021-11-17 11:55:00,354.34,355.11,354.0,354.72,82029.0,347.1151,347.8694,346.782,347.4873,82029.0
2021-11-17 12:00:00,354.64,355.68,354.61,355.47,62174.0,347.409,348.4278,347.3796,348.2221,62174.0
2021-11-17 12:05:00,355.4,355.64,354.31,354.66,61646.0,348.1535,348.3886,347.0857,347.4286,61646.0
2021-11-17 12:10:00,354.74,355.55,354.38,354.92,103818.0,347.5069,348.3004,347.1543,347.6833,103818.0
2021-11-17 12:15:00,354.87,355.41,354.63,354.63,25130.0,347.6343,348.1633,347.3992,347.3992,25130.0
2021-11-17 12:20:00,354.59,354.68,352.79,352.81,58925.0,347.36,347.4482,345.5967,345.6163,58925.0
2021-11-17 12:25:00,352.86,352.87,352.14,352.27,59919.0,345.6653,345.6751,344.9599,345.0873,59919.0
2021-11-17 12:30:00,352.27,352.68,351.75,352.68,82995.0,345.0873,345.4889,344.5779,345.4889,82995.0
2021-11-17 12:35:00,352.75,353.46,352.24,353.4,40598.0,345.5575,346.253,345.0579,346.1943,40598.0
2021-11-17 12:40:00,353.34,353.4,352.44,352.72,19305.0,346.1355,346.1943,345.2538,345.5281,19305.0
2021-11-17 12:45:00,352.72,353.57,352.6,353.0,36649.0,345.5281,346.3608,345.4106,345.8024,36649.0
2021-11-17 12:50:00,353.02,353.09,351.66,351.66,32074.0,345.822,345.8906,344.4897,344.4897,32074.0
2021-11-17 12:55:00,351.7,352.58,351.62,352.44,28996.0,344.5289,345.391,344.4506,345.2538,28996.0
2021-11-17 13:00:00,352.57,353.0,352.2,352.34,37314.0,345.3812,345.8024,345.0187,345.1559,37314.0
2021-11-17 13:05:00,352.3,353.66,352.25,353.65,29209.0,345.1167,346.449,345.0677,346.4392,29209.0
2021-11-17 13:10:00,353.69,353.76,352.98,353.02,24768.0,346.4783,346.5469,345.7828,345.822,24768.0
2021-11-17 13:15:00,353.1,353.29,352.5,352.73,17423.0,345.9004,346.0865,345.3126,345.5379,17423.0
2021-11-17 13:20:00,352.71,353.81,352.46,353.61,25603.0,345.5183,346.5959,345.2734,346.4,25603.0
2021-11-17 13:25:00,353.61,354.47,353.51,354.13,40708.0,346.4,347.2424,346.302,346.9094,40708.0
2021-11-17 13:30:00,354.13,354.2,352.54,352.9,38156.0,346.9094,346.9779,345.3518,345.7045,38156.0
2021-11-17 13:35:00,352.78,353.61,352.35,353.61,35368.0,345.5869,346.4,345.1657,346.4,35368.0
2021-11-17 13:40:00,353.47,353.67,353.07,353.35,35566.0,346.2628,346.4588,345.871,346.1453,35566.0
2021-11-17 13:45:00,353.25,353.41,352.74,352.91,20412.0,346.0473,346.2041,345.5477,345.7142,20412.0
2021-11-17 13:50:00,352.96,353.7,352.84,353.29,23368.0,345.7632,346.4881,345.6457,346.0865,23368.0
2021-11-17 13:55:00,353.51,353.51,352.6,352.69,18446.0,346.302,346.302,345.4106,345.4987,18446.0
2021-11-17 14:00:00,352.61,353.44,352.56,353.39,77546.0,345.4204,346.2334,345.3714,346.1845,77546.0
2021-11-17 14:05:00,353.38,353.78,353.1,353.37,36648.0,346.1747,346.5665,345.9004,346.1649,36648.0
2021-11-17 14:10:00,353.43,353.82,353.36,353.61,39753.0,346.2236,346.6057,346.1551,346.4,39753.0
2021-11-17 14:15:00,353.69,368.0,351.22,358.24,1130713.0,346.4783,360.4966,344.0587,350.9356,1130713.0
2021-11-17 14:20:00,358.24,358.27,353.41,357.66,509975.0,350.9356,350.965,346.2041,350.3674,509975.0
2021-11-17 14:25:00,357.78,359.48,355.85,355.94,290249.0,350.485,352.1503,348.5943,348.6825,290249.0
2021-11-17 14:30:00,355.85,357.44,355.61,355.81,214796.0,348.5943,350.1519,348.3592,348.5551,214796.0
2021-11-17 14:35:00,355.92,358.47,355.52,357.59,152642.0,348.6629,351.1609,348.271,350.2988,152642.0
2021-11-17 14:40:00,357.42,358.47,356.67,357.27,152394.0,350.1323,351.1609,349.3976,349.9854,152394.0
2021-11-17 14:45:00,357.35,359.38,356.53,359.07,100024.0,350.0637,352.0523,349.2604,351.7486,100024.0
2021-11-17 14:50:00,358.94,359.07,357.09,358.16,109605.0,351.6213,351.7486,349.809,350.8572,109605.0
2021-11-17 14:55:00,358.3,358.58,357.46,358.26,92931.0,350.9943,351.2686,350.1715,350.9552,92931.0
2021-11-17 15:00:00,358.43,358.83,357.7,357.72,70783.0,351.1217,351.5135,350.4066,350.4262,70783.0
2021-11-17 15:05:00,357.86,359.67,357.85,359.21,141717.0,350.5633,352.3364,350.5535,351.8858,141717.0
2021-11-17 15:10:00,359.21,360.15,358.94,359.73,71775.0,351.8858,352.8066,351.6213,352.3952,71775.0
2021-11-17 15:15:00,359.72,360.3,359.45,359.98,68320.0,352.3854,352.9536,352.1209,352.6401,68320.0
2021-11-17 15:20:00,360.0,360.49,359.91,360.39,54051.0,352.6597,353.1397,352.5715,353.0417,54051.0
2021-11-17 15:25:00,360.34,360.41,359.83,359.99,55920.0,352.9928,353.0613,352.4932,352.6499,55920.0
2021-11-17 15:30:00,360.05,360.07,359.1,359.68,59628.0,352.7087,352.7283,351.778,352.3462,59628.0
2021-11-17 15:35:00,359.66,360.14,359.23,359.29,36945.0,352.3266,352.7968,351.9054,351.9642,36945.0
2021-11-17 15:40:00,359.29,359.88,359.11,359.32,65377.0,351.9642,352.5421,351.7878,351.9936,65377.0
2021-11-17 15:45:00,359.39,360.28,359.24,359.94,184286.0,352.0621,352.934,351.9152,352.6009,184286.0
2021-11-17 15:50:00,360.0,360.54,359.84,360.18,123277.0,352.6597,353.1887,352.5029,352.836,123277.0
2021-11-17 15:55:00,360.26,360.35,359.18,359.19,258754.0,352.9144,353.0025,351.8564,351.8662,258754.0
2021-11-18 09:30:00,360.73,362.48,357.5,358.0,244826.0,353.3748,355.0891,350.2107,350.7005,244826.0
2021-11-18 09:35:00,358.06,358.32,354.01,355.07,75969.0,350.7592,351.0139,346.7918,347.8302,75969.0
2021-11-18 09:40:00,355.07,356.52,354.32,354.67,72012.0,347.8302,349.2506,347.0955,347.4384,72012.0
2021-11-18 09:45:00,354.9,356.68,354.62,354.81,35740.0,347.6637,349.4074,347.3894,347.5755,35740.0
2021-11-18 09:50:00,354.62,356.15,354.4,354.55,26599.0,347.3894,348.8882,347.1739,347.3208,26599.0
2021-11-18 09:55:00,354.39,354.62,353.55,354.44,65694.0,347.1641,347.3894,346.3412,347.2131,65694.0
2021-11-18 10:00:00,354.5,354.5,353.0,353.48,99067.0,347.2718,347.2718,345.8024,346.2726,99067.0
2021-11-18 10:05:00,353.54,353.66,352.0,352.15,104690.0,346.3314,346.449,344.8228,344.9697,104690.0
2021-11-18 10:10:00,352.15,352.15,351.01,351.6,53477.0,344.9697,344.9697,343.853,344.431,53477.0
2021-11-18 10:15:00,351.62,353.15,351.55,352.44,71012.0,344.4506,345.9494,344.382,345.2538,71012.0
2021-11-18 10:20:00,352.19,352.63,351.2,351.3,56111.0,345.0089,345.44,344.0391,344.1371,56111.0
2021-11-18 10:25:00,351.53,351.6,349.66,350.01,82998.0,344.3624,344.431,342.5305,342.8734,82998.0
2021-11-18 10:30:00,349.97,350.92,349.52,350.69,71558.0,342.8342,343.7648,342.3934,343.5395,71558.0
2021-11-18 10:35:00,350.69,350.73,349.93,350.55,34295.0,343.5395,343.5787,342.795,343.4024,34295.0
2021-11-18 10:40:00,350.7,350.87,348.8,348.8,36722.0,343.5493,343.7158,341.6881,341.6881,36722.0
2021-11-18 10:45:00,348.89,349.36,348.56,348.9,32566.0,341.7762,342.2366,341.4529,341.786,32566.0
2021-11-18 10:50:00,349.01,349.5,348.49,348.61,24271.0,341.8938,342.3738,341.3844,341.5019,24271.0
2021-11-18 10:55:00,348.5,349.13,348.1,348.6,53666.0,341.3942,342.0113,341.0023,341.4921,53666.0
2021-11-18 11:00:00,348.49,348.88,347.62,347.68,51454.0,341.3844,341.7664,340.5321,340.5909,51454.0
2021-11-18 11:05:00,347.72,348.09,347.37,347.58,68983.0,340.6301,340.9925,340.2872,340.4929,68983.0
2021-11-18 11:10:00,347.51,347.96,346.88,347.28,64320.0,340.4244,340.8652,339.8072,340.199,64320.0
2021-11-18 11:15:00,347.2,347.4,346.66,346.8,45026.0,340.1207,340.3166,339.5917,339.7288,45026.0
2021-11-18 11:20:00,346.75,346.8,346.25,346.5,51777.0,339.6799,339.7288,339.19,339.4349,51777.0
2021-11-18 11:25:00,346.5,346.51,345.61,346.24,137210.0,339.4349,339.4447,338.5631,339.1802,137210.0
2021-11-18 11:30:00,346.31,347.17,346.23,347.06,89541.0,339.2488,340.0913,339.1705,339.9835,89541.0
2021-11-18 11:35:00,346.99,347.15,346.3,346.41,71785.0,339.915,340.0717,339.239,339.3468,71785.0
2021-11-18 11:40:00,346.44,346.5,345.17,345.17,36637.0,339.3762,339.4349,338.1321,338.1321,36637.0
2021-11-18 11:45:00,345.18,346.5,345.01,346.46,72158.0,338.1419,339.4349,337.9753,339.3958,72158.0
2021-11-18 11:50:00,346.46,346.46,344.76,344.91,51430.0,339.3958,339.3958,337.7304,337.8774,51430.0
2021-11-18 11:55:00,344.91,345.48,344.58,344.8,39862.0,337.8774,338.4357,337.5541,337.7696,39862.0
2021-11-18 12:00:00,344.72,346.14,344.71,346.14,43030.0,337.6912,339.0823,337.6814,339.0823,43030.0
2021-11-18 12:05:00,346.15,347.0,345.57,346.42,56192.0,339.0921,339.9248,338.5239,339.3566,56192.0
2021-11-18 12:10:00,346.41,347.31,346.14,347.29,60913.0,339.3468,340.2284,339.0823,340.2088,60913.0
2021-11-18 12:15:00,347.31,347.51,346.69,347.08,28693.0,340.2284,340.4244,339.6211,340.0031,28693.0
2021-11-18 12:20:00,347.07,347.62,346.65,347.51,39921.0,339.9933,340.5321,339.5819,340.4244,39921.0
2021-11-18 12:25:00,347.51,347.62,347.08,347.24,23447.0,340.4244,340.5321,340.0031,340.1599,23447.0
2021-11-18 12:30:00,347.16,347.82,346.96,346.97,26314.0,340.0815,340.728,339.8856,339.8954,26314.0
2021-11-18 12:35:00,346.97,347.48,346.85,347.37,24554.0,339.8954,340.395,339.7778,340.2872,24554.0
2021-11-18 12:40:00,347.44,347.81,347.19,347.5,18890.0,340.3558,340.7182,340.1109,340.4146,18890.0
2021-11-18 12:45:00,347.46,347.59,347.14,347.18,14841.0,340.3754,340.5027,340.0619,340.1011,14841.0
2021-11-18 12:50:00,347.19,347.6,346.91,347.5,15946.0,340.1109,340.5125,339.8366,340.4146,15946.0
2021-11-18 12:55:00,347.56,348.16,347.55,348.12,22458.0,340.4733,341.0611,340.4635,341.0219,22458.0
2021-11-18 13:00:00,348.12,348.95,348.11,348.59,26653.0,341.0219,341.835,341.0121,341.4823,26653.0
2021-11-18 13:05:00,348.48,349.52,348.48,349.25,17766.0,341.3746,342.3934,341.3746,342.1289,17766.0
2021-11-18 13:10:00,349.25,349.46,348.65,348.67,18905.0,342.1289,342.3346,341.5411,341.5607,18905.0
2021-11-18 13:15:00,348.73,349.0,348.46,348.47,120096.0,341.6195,341.884,341.355,341.3648,120096.0
2021-11-18 13:20:00,348.46,348.65,348.15,348.55,29746.0,341.355,341.5411,341.0513,341.4431,29746.0
2021-11-18 13:25:00,348.57,348.6,348.26,348.49,41268.0,341.4627,341.4921,341.1591,341.3844,41268.0
2021-11-18 13:30:00,348.5,348.74,348.42,348.52,29069.0,341.3942,341.6293,341.3158,341.4138,29069.0
2021-11-18 13:35:00,348.6,349.33,348.56,348.79,22460.0,341.4921,342.2072,341.4529,341.6783,22460.0
2021-11-18 13:40:00,348.8,349.05,348.67,349.05,13664.0,341.6881,341.933,341.5607,341.933,13664.0
2021-11-18 13:45:00,348.99,349.72,348.95,349.6,15348.0,341.8742,342.5893,341.835,342.4717,15348.0
2021-11-18 13:50:00,349.62,349.76,349.42,349.43,23156.0,342.4913,342.6285,342.2954,342.3052,23156.0
2021-11-18 13:55:00,349.42,350.42,349.42,350.25,25052.0,342.2954,343.275,342.2954,343.1085,25052.0
2021-11-18 14:00:00,350.24,350.26,349.75,349.9,26688.0,343.0987,343.1183,342.6187,342.7656,26688.0
2021-11-18 14:05:00,349.92,350.22,349.59,349.67,13280.0,342.7852,343.0791,342.4619,342.5403,13280.0
2021-11-18 14:10:00,349.58,349.79,349.46,349.5,14136.0,342.4521,342.6579,342.3346,342.3738,14136.0
2021-11-18 14:15:00,349.39,349.74,349.35,349.4,11880.0,342.266,342.6089,342.2268,342.2758,11880.0
2021-11-18 14:20:00,349.4,349.71,348.82,348.84,13257.0,342.2758,342.5795,341.7076,341.7272,13257.0
2021-11-18 14:25:00,348.84,348.96,348.52,348.96,19510.0,341.7272,341.8448,341.4138,341.8448,19510.0
2021-11-18 14:30:00,348.9,348.9,348.25,348.34,45106.0,341.786,341.786,341.1493,341.2374,45106.0
2021-11-18 14:35:00,348.34,349.33,348.28,349.31,43965.0,341.2374,342.2072,341.1787,342.1877,43965.0
2021-11-18 14:40:00,349.36,349.79,349.02,349.05,27430.0,342.2366,342.6579,341.9036,341.933,27430.0
2021-11-18 14:45:00,349.13,349.3,348.92,348.95,17737.0,342.0113,342.1779,341.8056,341.835,17737.0
2021-11-18 14:50:00,348.98,348.99,348.42,348.56,20016.0,341.8644,341.8742,341.3158,341.4529,20016.0
2021-11-18 14:55:00,348.56,348.74,348.4,348.54,22786.0,341.4529,341.6293,341.2962,341.4334,22786.0
2021-11-18 15:00:00,348.63,348.69,347.88,348.0,76889.0,341.5215,341.5803,340.7868,340.9044,76889.0
2021-11-18 15:05:00,348.12,348.71,348.0,348.28,32932.0,341.0219,341.5999,340.9044,341.1787,32932.0
2021-11-18 15:10:00,348.28,348.8,348.25,348.77,22620.0,341.1787,341.6881,341.1493,341.6587,22620.0
2021-11-18 15:15:00,348.69,348.85,348.6,348.6,19425.0,341.5803,341.737,341.4921,341.4921,19425.0
2021-11-18 15:20:00,348.65,349.25,348.52,349.25,23009.0,341.5411,342.1289,341.4138,342.1289,23009.0
2021-11-18 15:25:00,349.24,349.57,348.82,348.98,22671.0,342.1191,342.4424,341.7076,341.8644,22671.0
2021-11-18 15:30:00,348.94,349.12,348.69,349.04,20408.0,341.8252,342.0015,341.5803,341.9232,20408.0
2021-11-18 15:35:00,349.04,349.05,348.42,348.63,31024.0,341.9232,341.933,341.3158,341.5215,31024.0
2021-11-18 15:40:00,348.56,348.94,348.32,348.46,66705.0,341.4529,341.8252,341.2178,341.355,66705.0
2021-11-18 15:45:00,348.48,349.14,348.15,348.49,84214.0,341.3746,342.0211,341.0513,341.3844,84214.0
2021-11-18 15:50:00,348.48,348.71,348.0,348.31,159811.0,341.3746,341.5999,340.9044,341.208,159811.0
2021-11-18 15:55:00,348.25,348.37,347.76,348.36,237970.0,341.1493,341.2668,340.6693,341.257,237970.0
2021-11-19 09:30:00,346.0,346.0,342.0,343.33,354992.0,338.9451,338.9451,335.0267,336.3296,354992.0
2021-11-19 09:35:00,343.36,345.36,342.95,344.77,94279.0,336.359,338.3182,335.9573,337.7402,94279.0
2021-11-19 09:40:00,345.09,346.07,343.6,344.73,138286.0,338.0537,339.0137,336.5941,337.701,138286.0
2021-11-19 09:45:00,344.5,345.39,344.2,345.38,185851.0,337.4757,338.3476,337.1818,338.3378,185851.0
2021-11-19 09:50:00,345.42,346.5,345.19,346.05,68325.0,338.377,339.4349,338.1517,338.9941,68325.0
2021-11-19 09:55:00,346.14,346.65,345.17,345.97,63002.0,339.0823,339.5819,338.1321,338.9158,63002.0
2021-11-19 10:00:00,346.02,346.14,344.34,344.79,83580.0,338.9647,339.0823,337.319,337.7598,83580.0
2021-11-19 10:05:00,344.76,345.08,344.02,344.38,40537.0,337.7304,338.0439,337.0055,337.3582,40537.0
2021-11-19 10:10:00,344.27,345.41,343.43,345.31,50430.0,337.2504,338.3672,336.4275,338.2692,50430.0
2021-11-19 10:15:00,345.23,345.79,344.4,344.62,44053.0,338.1908,338.7394,337.3778,337.5933,44053.0
2021-11-19 10:20:00,344.58,345.37,344.27,345.04,44271.0,337.5541,338.328,337.2504,338.0047,44271.0
2021-11-19 10:25:00,345.11,345.95,345.09,345.33,36241.0,338.0733,338.8962,338.0537,338.2888,36241.0
2021-11-19 10:30:00,345.36,345.94,345.17,345.45,48128.0,338.3182,338.8864,338.1321,338.4064,48128.0
2021-11-19 10:35:00,345.46,345.91,344.54,344.71,32997.0,338.4162,338.857,337.5149,337.6814,32997.0
2021-11-19 10:40:00,344.71,345.3,344.19,345.26,16226.0,337.6814,338.2594,337.172,338.2202,16226.0
2021-11-19 10:45:00,345.27,345.57,344.69,344.84,21399.0,338.23,338.5239,337.6619,337.8088,21399.0
2021-11-19 10:50:00,344.88,345.39,344.44,344.62,46278.0,337.848,338.3476,337.417,337.5933,46278.0
2021-11-19 10:55:00,344.62,344.62,343.82,344.14,41113.0,337.5933,337.5933,336.8096,337.1231,41113.0
2021-11-19 11:00:00,344.16,344.88,344.16,344.7,22654.0,337.1427,337.848,337.1427,337.6716,22654.0
2021-11-19 11:05:00,344.77,344.77,343.71,343.8,48997.0,337.7402,337.7402,336.7018,336.79,48997.0
2021-11-19 11:10:00,343.8,344.59,343.72,344.13,40305.0,336.79,337.5639,336.7116,337.1133,40305.0
2021-11-19 11:15:00,344.22,344.37,343.91,344.12,18667.0,337.2014,337.3484,336.8978,337.1035,18667.0
2021-11-19 11:20:00,344.14,344.62,343.83,344.0,30338.0,337.1231,337.5933,336.8194,336.9859,30338.0
2021-11-19 11:25:00,344.05,344.85,343.89,344.7,22652.0,337.0349,337.8186,336.8782,337.6716,22652.0
2021-11-19 11:30:00,344.69,344.92,344.59,344.86,22582.0,337.6619,337.8872,337.5639,337.8284,22582.0
2021-11-19 11:35:00,344.88,344.88,344.27,344.38,12436.0,337.848,337.848,337.2504,337.3582,12436.0
2021-11-19 11:40:00,344.28,344.89,344.25,344.69,21828.0,337.2602,337.8578,337.2308,337.6619,21828.0
2021-11-19 11:45:00,344.64,345.04,344.51,344.61,46409.0,337.6129,338.0047,337.4855,337.5835,46409.0
2021-11-19 11:50:00,344.57,345.1,344.52,344.59,22186.0,337.5443,338.0635,337.4953,337.5639,22186.0
2021-11-19 11:55:00,344.6,345.0,344.31,344.8,26475.0,337.5737,337.9655,337.2896,337.7696,26475.0
2021-11-19 12:00:00,344.85,345.19,344.72,344.95,25000.0,337.8186,338.1517,337.6912,337.9166,25000.0
2021-11-19 12:05:00,344.99,345.52,344.37,344.48,93581.0,337.9557,338.4749,337.3484,337.4561,93581.0
2021-11-19 12:10:00,344.38,344.49,343.95,344.23,65399.0,337.3582,337.4659,336.9369,337.2112,65399.0
2021-11-19 12:15:00,344.23,344.74,343.9,344.56,95468.0,337.2112,337.7108,336.888,337.5345,95468.0
2021-11-19 12:20:00,344.45,344.55,343.37,343.67,255960.0,337.4267,337.5247,336.3688,336.6627,255960.0
2021-11-19 12:25:00,343.83,344.21,343.35,343.69,122912.0,336.8194,337.1916,336.3492,336.6822,122912.0
2021-11-19 12:30:00,343.71,343.87,343.55,343.77,21232.0,336.7018,336.8586,336.5451,336.7606,21232.0
2021-11-19 12:35:00,343.7,343.81,343.28,343.51,29698.0,336.692,336.7998,336.2806,336.5059,29698.0
2021-11-19 12:40:00,343.47,343.47,342.79,343.03,23667.0,336.4667,336.4667,335.8006,336.0357,23667.0
2021-11-19 12:45:00,342.96,343.02,342.47,342.93,30484.0,335.9671,336.0259,335.4871,335.9377,30484.0
2021-11-19 12:50:00,342.98,343.2,342.88,343.16,18366.0,335.9867,336.2022,335.8888,336.163,18366.0
2021-11-19 12:55:00,343.24,343.75,343.08,343.56,48935.0,336.2414,336.741,336.0847,336.5549,48935.0
2021-11-19 13:00:00,343.62,344.15,343.62,343.97,36532.0,336.6137,337.1329,336.6137,336.9565,36532.0
2021-11-19 13:05:00,344.0,345.78,342.83,342.91,117872.0,336.9859,338.7296,335.8398,335.9181,117872.0
2021-11-19 13:10:00,342.96,343.11,342.21,342.49,44642.0,335.9671,336.1141,335.2324,335.5067,44642.0
2021-11-19 13:15:00,342.55,342.88,342.36,342.77,43352.0,335.5655,335.8888,335.3794,335.781,43352.0
2021-11-19 13:20:00,342.63,342.69,342.14,342.25,46086.0,335.6439,335.7026,335.1638,335.2716,46086.0
2021-11-19 13:25:00,342.16,342.34,341.8,342.01,43574.0,335.1834,335.3598,334.8308,335.0365,43574.0
2021-11-19 13:30:00,342.06,342.36,341.92,342.31,16825.0,335.0855,335.3794,334.9483,335.3304,16825.0
2021-11-19 13:35:00,342.26,342.32,341.43,341.43,28644.0,335.2814,335.3402,334.4683,334.4683,28644.0
2021-11-19 13:40:00,341.42,341.94,341.35,341.86,29725.0,334.4585,334.9679,334.39,334.8896,29725.0
2021-11-19 13:45:00,341.88,341.89,341.12,341.71,23477.0,334.9091,334.9189,334.1646,334.7426,23477.0
2021-11-19 13:50:00,341.71,341.81,341.27,341.53,28622.0,334.7426,334.8406,334.3116,334.5663,28622.0
2021-11-19 13:55:00,341.51,341.55,341.25,341.38,24190.0,334.5467,334.5859,334.292,334.4193,24190.0
2021-11-19 14:00:00,341.38,341.52,341.25,341.35,31005.0,334.4193,334.5565,334.292,334.39,31005.0
2021-11-19 14:05:00,341.33,341.46,341.11,341.32,27011.0,334.3704,334.4977,334.1548,334.3606,27011.0
2021-11-19 14:10:00,341.3,341.33,341.09,341.19,24288.0,334.341,334.3704,334.1353,334.2332,24288.0
2021-11-19 14:15:00,341.16,341.24,340.9,341.09,50963.0,334.2038,334.2822,333.9491,334.1353,50963.0
2021-11-19 14:20:00,341.06,341.1,340.61,340.76,21948.0,334.1059,334.1451,333.665,333.812,21948.0
2021-11-19 14:25:00,340.8,341.05,340.7,340.87,25762.0,333.8512,334.0961,333.7532,333.9197,25762.0
2021-11-19 14:30:00,340.94,341.01,340.36,340.43,32496.0,333.9883,334.0569,333.4201,333.4887,32496.0
2021-11-19 14:35:00,340.39,340.63,340.1,340.21,30302.0,333.4495,333.6846,333.1654,333.2732,30302.0
2021-11-19 14:40:00,340.21,340.55,340.11,340.37,22278.0,333.2732,333.6063,333.1752,333.4299,22278.0
2021-11-19 14:45:00,340.35,340.65,340.22,340.45,29351.0,333.4103,333.7042,333.283,333.5083,29351.0
2021-11-19 14:50:00,340.45,340.66,340.35,340.52,35271.0,333.5083,333.714,333.4103,333.5769,35271.0
2021-11-19 14:55:00,340.52,340.74,339.8,340.0,50245.0,333.5769,333.7924,332.8716,333.0675,50245.0
2021-11-19 15:00:00,340.02,340.36,339.87,339.91,27866.0,333.0871,333.4201,332.9401,332.9793,27866.0
2021-11-19 15:05:00,339.92,339.93,339.24,339.38,64178.0,332.9891,332.9989,332.323,332.4601,64178.0
2021-11-19 15:10:00,339.38,339.65,339.28,339.34,38379.0,332.4601,332.7246,332.3622,332.4209,38379.0
2021-11-19 15:15:00,339.36,339.57,339.13,339.27,26594.0,332.4405,332.6462,332.2152,332.3524,26594.0
2021-11-19 15:20:00,339.2,339.6,339.14,339.58,27124.0,332.2838,332.6756,332.225,332.656,27124.0
2021-11-19 15:25:00,339.52,339.99,339.38,339.5,33687.0,332.5973,333.0577,332.4601,332.5777,33687.0
2021-11-19 15:30:00,339.45,340.29,339.43,339.89,59631.0,332.5287,333.3516,332.5091,332.9597,59631.0
2021-11-19 15:35:00,339.9,340.17,339.84,339.97,51347.0,332.9695,333.234,332.9107,333.0381,51347.0
2021-11-19 15:40:00,339.96,340.33,339.75,339.88,75569.0,333.0283,333.3908,332.8226,332.9499,75569.0
2021-11-19 15:45:00,339.92,340.26,339.87,340.14,89387.0,332.9891,333.3222,332.9401,333.2046,89387.0
2021-11-19 15:50:00,340.18,340.44,339.44,339.98,123321.0,333.2438,333.4985,332.5189,333.0479,123321.0
2021-11-19 15:55:00,339.94,340.15,339.51,339.72,293534.0,333.0087,333.2144,332.5875,332.7932,293534.0
2021-11-22 09:30:00,339.8,341.48,334.34,334.57,235077.0,332.8716,334.5173,327.5229,327.7482,235077.0
2021-11-22 09:35:00,334.82,337.76,334.82,336.43,94825.0,327.9931,330.8732,327.9931,329.5703,94825.0
2021-11-22 09:40:00,336.56,337.8,336.56,336.82,59589.0,329.6976,330.9123,329.6976,329.9523,59589.0
2021-11-22 09:45:00,336.8,336.87,333.5,333.74,113454.0,329.9327,330.0013,326.7,326.9351,113454.0
2021-11-22 09:50:00,333.86,334.4,332.51,333.54,121996.0,327.0527,327.5817,325.7302,326.7392,121996.0
2021-11-22 09:55:00,333.66,334.12,332.7,332.93,87480.0,326.8568,327.3074,325.9163,326.1416,87480.0
2021-11-22 10:00:00,332.97,334.42,332.89,332.95,90930.0,326.1808,327.6013,326.1025,326.1612,90930.0
2021-11-22 10:05:00,333.11,333.29,331.47,332.26,95692.0,326.318,326.4943,324.7114,325.4853,95692.0
2021-11-22 10:10:00,332.29,332.68,331.31,332.31,98834.0,325.5147,325.8967,324.5547,325.5343,98834.0
2021-11-22 10:15:00,332.35,332.37,330.3,331.04,78216.0,325.5735,325.5931,323.5653,324.2902,78216.0
2021-11-22 10:20:00,331.05,331.84,330.68,331.1,47706.0,324.3,325.0739,323.9375,324.349,47706.0
2021-11-22 10:25:00,331.05,331.07,330.55,330.69,67569.0,324.3,324.3196,323.8102,323.9473,67569.0
2021-11-22 10:30:00,330.69,331.21,330.15,330.28,77019.0,323.9473,324.4567,323.4183,323.5457,77019.0
2021-11-22 10:35:00,330.26,330.51,329.5,329.99,129850.0,323.5261,323.771,322.7816,323.2616,129850.0
2021-11-22 10:40:00,329.94,330.01,327.96,328.34,233138.0,323.2126,323.2812,321.273,321.6452,233138.0
2021-11-22 10:45:00,328.36,328.41,326.77,326.79,247217.0,321.6648,321.7138,320.1072,320.1268,247217.0
2021-11-22 10:50:00,326.8,327.04,325.41,325.45,198766.0,320.1366,320.3717,318.775,318.8142,198766.0
2021-11-22 10:55:00,325.55,325.84,325.25,325.48,209010.0,318.9121,319.1962,318.6182,318.8435,209010.0
2021-11-22 11:00:00,325.48,325.52,323.6,323.64,174993.0,318.8435,318.8827,317.0019,317.0411,174993.0
2021-11-22 11:05:00,323.69,325.11,323.29,324.07,179460.0,317.09,318.4811,316.6982,317.4623,179460.0
2021-11-22 11:10:00,324.07,325.08,323.5,324.84,177462.0,317.4623,318.4517,316.9039,318.2166,177462.0
2021-11-22 11:15:00,324.84,325.3,324.02,324.02,124393.0,318.2166,318.6672,317.4133,317.4133,124393.0
2021-11-22 11:20:00,324.0,324.0,322.5,322.6,199538.0,317.3937,317.3937,315.9243,316.0223,199538.0
2021-11-22 11:25:00,322.56,323.14,321.9,322.94,213077.0,315.9831,316.5513,315.3365,316.3553,213077.0
2021-11-22 11:30:00,322.87,323.44,322.22,323.41,109855.0,316.2868,316.8451,315.65,316.8157,109855.0
2021-11-22 11:35:00,323.25,323.63,322.37,322.5,71546.0,316.659,317.0313,315.797,315.9243,71546.0
2021-11-22 11:40:00,322.43,323.25,321.8,322.0,57077.0,315.8557,316.659,315.2386,315.4345,57077.0
2021-11-22 11:45:00,321.93,322.94,321.42,321.9,96413.0,315.3659,316.3553,314.8663,315.3365,96413.0
2021-11-22 11:50:00,321.88,322.26,320.01,320.13,122375.0,315.3169,315.6892,313.4851,313.6026,122375.0
2021-11-22 11:55:00,320.08,320.83,319.76,320.48,138868.0,313.5536,314.2884,313.2402,313.9455,138868.0
2021-11-22 12:00:00,320.48,322.52,320.39,322.01,116025.0,313.9455,315.9439,313.8573,315.4443,116025.0
2021-11-22 12:05:00,322.1,322.14,320.91,320.92,87583.0,315.5325,315.5716,314.3667,314.3765,87583.0
2021-11-22 12:10:00,320.91,321.53,320.57,321.14,45503.0,314.3667,314.9741,314.0337,314.592,45503.0
2021-11-22 12:15:00,321.14,321.77,320.89,321.73,75663.0,314.592,315.2092,314.3471,315.17,75663.0
2021-11-22 12:20:00,321.72,321.72,320.75,321.08,54660.0,315.1602,315.1602,314.21,314.5333,54660.0
2021-11-22 12:25:00,321.19,322.98,321.05,322.9,100051.0,314.641,316.3945,314.5039,316.3161,100051.0
2021-11-22 12:30:00,322.89,323.17,322.16,322.64,97348.0,316.3064,316.5806,315.5912,316.0614,97348.0
2021-11-22 12:35:00,322.58,323.0,322.41,322.68,56441.0,316.0027,316.4141,315.8361,316.1006,56441.0
2021-11-22 12:40:00,322.68,323.24,322.62,322.94,65051.0,316.1006,316.6492,316.0419,316.3553,65051.0
2021-11-22 12:45:00,322.94,323.28,322.88,323.28,46168.0,316.3553,316.6884,316.2966,316.6884,46168.0
2021-11-22 12:50:00,323.3,324.34,323.27,323.95,99139.0,316.708,317.7268,316.6786,317.3447,99139.0
2021-11-22 12:55:00,323.99,324.27,323.4,323.7,31537.0,317.3839,317.6582,316.806,317.0998,31537.0
2021-11-22 13:00:00,323.65,323.65,322.96,323.34,50671.0,317.0509,317.0509,316.3749,316.7472,50671.0
2021-11-22 13:05:00,323.33,324.24,323.22,323.42,55651.0,316.7374,317.6288,316.6296,316.8255,55651.0
2021-11-22 13:10:00,323.42,323.48,323.01,323.33,29634.0,316.8255,316.8843,316.4239,316.7374,29634.0
2021-11-22 13:15:00,323.3,323.7,322.74,323.49,63195.0,316.708,317.0998,316.1594,316.8941,63195.0
2021-11-22 13:20:00,323.49,324.42,323.34,324.08,53396.0,316.8941,317.8052,316.7472,317.4721,53396.0
2021-11-22 13:25:00,324.1,324.35,323.78,324.27,33514.0,317.4917,317.7366,317.1782,317.6582,33514.0
2021-11-22 13:30:00,324.29,324.55,324.09,324.14,49890.0,317.6778,317.9325,317.4819,317.5309,49890.0
2021-11-22 13:35:00,324.03,324.03,323.52,323.62,35552.0,317.4231,317.4231,316.9235,317.0215,35552.0
2021-11-22 13:40:00,323.63,323.75,323.09,323.42,44358.0,317.0313,317.1488,316.5023,316.8255,44358.0
2021-11-22 13:45:00,323.48,323.63,323.16,323.5,33541.0,316.8843,317.0313,316.5708,316.9039,33541.0
2021-11-22 13:50:00,323.5,323.51,323.01,323.51,28994.0,316.9039,316.9137,316.4239,316.9137,28994.0
2021-11-22 13:55:00,323.53,323.89,323.1,323.13,38021.0,316.9333,317.286,316.5121,316.5415,38021.0
2021-11-22 14:00:00,323.17,323.44,323.07,323.43,85465.0,316.5806,316.8451,316.4827,316.8353,85465.0
2021-11-22 14:05:00,323.45,324.66,323.27,324.6,117839.0,316.8549,318.0403,316.6786,317.9815,117839.0
2021-11-22 14:10:00,324.63,324.66,323.81,323.83,44919.0,318.0109,318.0403,317.2076,317.2272,44919.0
2021-11-22 14:15:00,323.83,324.47,323.72,323.78,38125.0,317.2272,317.8541,317.1194,317.1782,38125.0
2021-11-22 14:20:00,323.81,324.14,323.54,323.98,51828.0,317.2076,317.5309,316.9431,317.3741,51828.0
2021-11-22 14:25:00,323.96,324.26,323.73,323.87,56927.0,317.3545,317.6484,317.1292,317.2664,56927.0
2021-11-22 14:30:00,323.87,323.93,323.65,323.8,61998.0,317.2664,317.3251,317.0509,317.1978,61998.0
2021-11-22 14:35:00,323.82,323.9,323.15,323.15,42946.0,317.2174,317.2958,316.561,316.561,42946.0
2021-11-22 14:40:00,323.15,323.96,323.01,323.88,86585.0,316.561,317.3545,316.4239,317.2762,86585.0
2021-11-22 14:45:00,323.91,324.44,323.74,324.33,43900.0,317.3056,317.8247,317.139,317.717,43900.0
2021-11-22 14:50:00,324.33,324.73,324.24,324.34,32732.0,317.717,318.1088,317.6288,317.7268,32732.0
2021-11-22 14:55:00,324.34,324.57,324.1,324.15,30662.0,317.7268,317.9521,317.4917,317.5407,30662.0
2021-11-22 15:00:00,324.22,324.44,324.02,324.38,48115.0,317.6092,317.8247,317.4133,317.766,48115.0
2021-11-22 15:05:00,324.38,324.77,324.19,324.63,73050.0,317.766,318.148,317.5798,318.0109,73050.0
2021-11-22 15:10:00,324.63,324.95,324.47,324.72,36164.0,318.0109,318.3243,317.8541,318.099,36164.0
2021-11-22 15:15:00,324.68,324.7,324.33,324.39,61253.0,318.0599,318.0794,317.717,317.7758,61253.0
2021-11-22 15:20:00,324.38,324.59,323.96,324.1,49532.0,317.766,317.9717,317.3545,317.4917,49532.0
2021-11-22 15:25:00,324.07,324.49,324.05,324.05,39886.0,317.4623,317.8737,317.4427,317.4427,39886.0
2021-11-22 15:30:00,324.1,324.22,323.88,324.16,42893.0,317.4917,317.6092,317.2762,317.5505,42893.0
2021-11-22 15:35:00,324.17,324.21,323.8,323.98,55283.0,317.5603,317.5994,317.1978,317.3741,55283.0
2021-11-22 15:40:00,323.98,324.21,323.8,324.06,72295.0,317.3741,317.5994,317.1978,317.4525,72295.0
2021-11-22 15:45:00,324.07,324.27,323.59,323.73,125636.0,317.4623,317.6582,316.9921,317.1292,125636.0
2021-11-22 15:50:00,323.61,323.67,322.54,322.54,199550.0,317.0117,317.0704,315.9635,315.9635,199550.0
2021-11-22 15:55:00,322.57,322.63,321.09,321.25,420461.0,315.9929,316.0517,314.5431,314.6998,420461.0
2021-11-23 09:30:00,324.96,325.94,322.5,325.31,315862.0,318.3341,319.2942,315.9243,318.677,315862.0
2021-11-23 09:35:00,325.25,325.96,324.12,324.57,123456.0,318.6182,319.3138,317.5113,317.9521,123456.0
2021-11-23 09:40:00,324.87,325.87,324.14,324.78,79808.0,318.246,319.2256,317.5309,318.1578,79808.0
2021-11-23 09:45:00,324.86,325.13,323.69,323.69,35574.0,318.2362,318.5007,317.09,317.09,35574.0
2021-11-23 09:50:00,323.6,325.22,323.05,324.94,57656.0,317.0019,318.5888,316.4631,318.3146,57656.0
2021-11-23 09:55:00,325.1,326.13,324.83,325.34,130920.0,318.4713,319.4803,318.2068,318.7064,130920.0
2021-11-23 10:00:00,325.35,326.34,324.92,325.5,50717.0,318.7162,319.686,318.295,318.8631,50717.0
2021-11-23 10:05:00,325.5,326.17,324.4,324.74,185827.0,318.8631,319.5195,317.7856,318.1186,185827.0
2021-11-23 10:10:00,324.79,325.45,324.34,324.55,58557.0,318.1676,318.8142,317.7268,317.9325,58557.0
2021-11-23 10:15:00,324.85,325.88,324.67,324.8,34803.0,318.2264,319.2354,318.0501,318.1774,34803.0
2021-11-23 10:20:00,324.93,324.99,323.87,324.47,111917.0,318.3048,318.3635,317.2664,317.8541,111917.0
2021-11-23 10:25:00,324.37,324.62,323.54,323.87,36056.0,317.7562,318.0011,316.9431,317.2664,36056.0
2021-11-23 10:30:00,323.7,324.18,323.25,323.25,30295.0,317.0998,317.57,316.659,316.659,30295.0
2021-11-23 10:35:00,323.37,323.37,321.85,322.66,46752.0,316.7766,316.7766,315.2876,316.081,46752.0
2021-11-23 10:40:00,322.57,323.18,322.23,322.81,40547.0,315.9929,316.5904,315.6598,316.228,40547.0
2021-11-23 10:45:00,322.72,323.76,322.61,323.48,79672.0,316.1398,317.1586,316.0321,316.8843,79672.0
2021-11-23 10:50:00,323.54,323.62,322.78,322.78,17265.0,316.9431,317.0215,316.1986,316.1986,17265.0
2021-11-23 10:55:00,322.8,322.8,322.08,322.08,26860.0,316.2182,316.2182,315.5129,315.5129,26860.0
2021-11-23 11:00:00,322.15,322.84,321.97,322.44,61351.0,315.5814,316.2574,315.4051,315.8655,61351.0
2021-11-23 11:05:00,322.39,322.57,321.69,322.12,25417.0,315.8165,315.9929,315.1308,315.5521,25417.0
2021-11-23 11:10:00,322.04,322.9,321.96,322.66,50249.0,315.4737,316.3161,315.3953,316.081,50249.0
2021-11-23 11:15:00,322.55,323.05,322.52,322.8,66024.0,315.9733,316.4631,315.9439,316.2182,66024.0
2021-11-23 11:20:00,322.84,324.29,322.84,323.97,39054.0,316.2574,317.6778,316.2574,317.3643,39054.0
2021-11-23 11:25:00,323.96,325.21,323.77,324.04,83697.0,317.3545,318.579,317.1684,317.4329,83697.0
2021-11-23 11:30:00,324.01,325.15,323.69,324.5,53643.0,317.4035,318.5203,317.09,317.8835,53643.0
2021-11-23 11:35:00,324.57,324.59,323.22,324.06,28643.0,317.9521,317.9717,316.6296,317.4525,28643.0
2021-11-23 11:40:00,324.06,324.56,323.57,323.57,39911.0,317.4525,317.9423,316.9725,316.9725,39911.0
2021-11-23 11:45:00,323.76,324.58,323.23,324.2,56977.0,317.1586,317.9619,316.6394,317.5896,56977.0
2021-11-23 11:50:00,324.3,324.58,323.72,323.77,33542.0,317.6876,317.9619,317.1194,317.1684,33542.0
2021-11-23 11:55:00,323.73,324.04,323.45,324.01,16092.0,317.1292,317.4329,316.8549,317.4035,16092.0
2021-11-23 12:00:00,324.03,324.35,323.17,323.25,69410.0,317.4231,317.7366,316.5806,316.659,69410.0
2021-11-23 12:05:00,323.17,323.84,322.97,323.84,20323.0,316.5806,317.237,316.3847,317.237,20323.0
2021-11-23 12:10:00,323.86,325.05,323.86,324.73,97370.0,317.2566,318.4223,317.2566,318.1088,97370.0
2021-11-23 12:15:00,324.89,325.47,324.7,324.89,39426.0,318.2656,318.8337,318.0794,318.2656,39426.0
2021-11-23 12:20:00,324.89,325.69,324.84,325.51,83387.0,318.2656,319.0493,318.2166,318.8729,83387.0
2021-11-23 12:25:00,325.53,326.38,325.52,325.96,29971.0,318.8925,319.7252,318.8827,319.3138,29971.0
2021-11-23 12:30:00,326.09,326.31,325.85,325.96,71763.0,319.4411,319.6566,319.206,319.3138,71763.0
2021-11-23 12:35:00,326.0,326.4,325.89,326.33,50040.0,319.3529,319.7448,319.2452,319.6762,50040.0
2021-11-23 12:40:00,326.38,326.63,326.11,326.46,37212.0,319.7252,319.9701,319.4607,319.8036,37212.0
2021-11-23 12:45:00,326.4,326.75,326.27,326.42,23297.0,319.7448,320.0876,319.6174,319.7644,23297.0
2021-11-23 12:50:00,326.41,327.02,326.41,326.78,30614.0,319.7546,320.3521,319.7546,320.117,30614.0
2021-11-23 12:55:00,326.79,326.92,326.33,326.61,84769.0,320.1268,320.2542,319.6762,319.9505,84769.0
2021-11-23 13:00:00,326.58,327.01,326.02,326.05,29215.0,319.9211,320.3423,319.3725,319.4019,29215.0
2021-11-23 13:05:00,326.02,326.4,325.9,326.33,25283.0,319.3725,319.7448,319.255,319.6762,25283.0
2021-11-23 13:10:00,326.26,326.7,326.15,326.58,39029.0,319.6076,320.0387,319.4999,319.9211,39029.0
2021-11-23 13:15:00,326.67,327.17,326.51,326.91,75694.0,320.0093,320.4991,319.8525,320.2444,75694.0
2021-11-23 13:20:00,326.97,327.82,326.91,327.54,30279.0,320.3032,321.1358,320.2444,320.8615,30279.0
2021-11-23 13:25:00,327.45,327.78,327.31,327.7,76067.0,320.7734,321.0966,320.6362,321.0183,76067.0
2021-11-23 13:30:00,327.62,328.0,327.09,327.21,23835.0,320.9399,321.3122,320.4207,320.5383,23835.0
2021-11-23 13:35:00,327.21,328.14,327.16,328.13,38902.0,320.5383,321.4493,320.4893,321.4395,38902.0
2021-11-23 13:40:00,328.13,328.38,327.64,328.26,32020.0,321.4395,321.6844,320.9595,321.5669,32020.0
2021-11-23 13:45:00,328.21,329.44,328.13,328.99,43647.0,321.5179,322.7228,321.4395,322.282,43647.0
2021-11-23 13:50:00,328.99,329.59,328.98,329.59,43019.0,322.282,322.8697,322.2722,322.8697,43019.0
2021-11-23 13:55:00,329.54,329.69,328.35,328.38,41139.0,322.8208,322.9677,321.655,321.6844,41139.0
2021-11-23 14:00:00,328.38,328.53,327.79,328.06,37846.0,321.6844,321.8314,321.1064,321.3709,37846.0
2021-11-23 14:05:00,328.05,328.48,327.76,327.83,22704.0,321.3611,321.7824,321.0771,321.1456,22704.0
2021-11-23 14:10:00,327.81,327.96,327.47,327.74,32260.0,321.126,321.273,320.793,321.0575,32260.0
2021-11-23 14:15:00,327.77,327.89,327.23,327.47,49741.0,321.0868,321.2044,320.5579,320.793,49741.0
2021-11-23 14:20:00,327.5,327.85,327.44,327.51,31685.0,320.8224,321.1652,320.7636,320.8321,31685.0
2021-11-23 14:25:00,327.46,328.05,327.46,327.92,38560.0,320.7832,321.3611,320.7832,321.2338,38560.0
2021-11-23 14:30:00,327.84,328.06,327.52,327.73,33105.0,321.1554,321.3709,320.8419,321.0477,33105.0
2021-11-23 14:35:00,327.7,328.4,327.66,327.98,20908.0,321.0183,321.704,320.9791,321.2926,20908.0
2021-11-23 14:40:00,328.01,328.22,327.76,328.06,20840.0,321.322,321.5277,321.0771,321.3709,20840.0
2021-11-23 14:45:00,328.11,328.16,327.73,328.09,47807.0,321.4199,321.4689,321.0477,321.4003,47807.0
2021-11-23 14:50:00,328.17,328.34,327.65,328.21,28768.0,321.4787,321.6452,320.9693,321.5179,28768.0
2021-11-23 14:55:00,328.09,328.48,327.99,328.3,38194.0,321.4003,321.7824,321.3024,321.606,38194.0
2021-11-23 15:00:00,328.26,328.3,327.68,327.69,36300.0,321.5669,321.606,320.9987,321.0085,36300.0
2021-11-23 15:05:00,327.76,328.32,327.73,328.17,51062.0,321.0771,321.6256,321.0477,321.4787,51062.0
2021-11-23 15:10:00,328.17,328.23,327.8,328.07,30879.0,321.4787,321.5375,321.1162,321.3807,30879.0
2021-11-23 15:15:00,328.06,328.47,328.06,328.08,31258.0,321.3709,321.7726,321.3709,321.3905,31258.0
2021-11-23 15:20:00,328.08,328.4,327.96,328.28,29059.0,321.3905,321.704,321.273,321.5864,29059.0
2021-11-23 15:25:00,328.37,328.54,327.99,328.05,39667.0,321.6746,321.8411,321.3024,321.3611,39667.0
2021-11-23 15:30:00,327.98,328.33,327.76,327.91,56784.0,321.2926,321.6354,321.0771,321.224,56784.0
2021-11-23 15:35:00,327.91,328.76,327.9,328.5,52837.0,321.224,322.0567,321.2142,321.802,52837.0
2021-11-23 15:40:00,328.53,328.9,328.39,328.42,56792.0,321.8314,322.1938,321.6942,321.7236,56792.0
2021-11-23 15:45:00,328.43,328.54,327.77,327.91,55289.0,321.7334,321.8411,321.0868,321.224,55289.0
2021-11-23 15:50:00,327.94,328.56,327.94,328.54,91550.0,321.2534,321.8607,321.2534,321.8411,91550.0
2021-11-23 15:55:00,328.46,328.94,328.04,328.74,254513.0,321.7628,322.233,321.3513,322.0371,254513.0
2021-11-24 09:30:00,326.95,328.74,325.02,326.18,139487.0,320.2836,322.0371,318.3929,319.5293,139487.0
2021-11-24 09:35:00,326.18,327.51,326.04,326.43,72343.0,319.5293,320.8321,319.3921,319.7742,72343.0
2021-11-24 09:40:00,326.41,327.67,325.51,326.97,100958.0,319.7546,320.9889,318.8729,320.3032,100958.0
2021-11-24 09:45:00,327.2,328.7,326.68,328.18,87889.0,320.5285,321.9979,320.0191,321.4885,87889.0
2021-11-24 09:50:00,328.09,330.44,327.94,329.5,46041.0,321.4003,323.7024,321.2534,322.7816,46041.0
2021-11-24 09:55:00,329.51,331.32,329.51,331.06,64511.0,322.7914,324.5645,322.7914,324.3098,64511.0
2021-11-24 10:00:00,331.04,333.36,330.72,332.44,97071.0,324.2902,326.5629,323.9767,325.6616,97071.0
2021-11-24 10:05:00,332.44,333.44,331.6,331.62,97496.0,325.6616,326.6412,324.8388,324.8583,97496.0
2021-11-24 10:10:00,331.75,332.5,331.0,332.29,137687.0,324.9857,325.7204,324.251,325.5147,137687.0
2021-11-24 10:15:00,332.43,332.81,331.11,332.13,35937.0,325.6518,326.0241,324.3587,325.3579,35937.0
2021-11-24 10:20:00,331.79,333.56,331.74,333.56,38279.0,325.0249,326.7588,324.9759,326.7588,38279.0
2021-11-24 10:25:00,333.5,333.76,332.56,332.75,38399.0,326.7,326.9547,325.7792,325.9653,38399.0
2021-11-24 10:30:00,332.76,333.54,332.26,332.26,20528.0,325.9751,326.7392,325.4853,325.4853,20528.0
2021-11-24 10:35:00,332.26,332.59,331.88,332.45,18595.0,325.4853,325.8086,325.113,325.6714,18595.0
2021-11-24 10:40:00,332.34,332.38,331.39,331.99,27790.0,325.5637,325.6029,324.633,325.2208,27790.0
2021-11-24 10:45:00,331.98,332.42,331.23,332.14,32064.0,325.211,325.642,324.4763,325.3677,32064.0
2021-11-24 10:50:00,332.17,332.91,332.14,332.91,16410.0,325.3971,326.122,325.3677,326.122,16410.0
2021-11-24 10:55:00,332.94,333.05,331.78,331.8,29218.0,326.1514,326.2592,325.0151,325.0347,29218.0
2021-11-24 11:00:00,331.87,332.3,331.7,332.21,31391.0,325.1032,325.5245,324.9367,325.4363,31391.0
2021-11-24 11:05:00,332.3,332.3,331.68,332.11,41540.0,325.5245,325.5245,324.9171,325.3384,41540.0
2021-11-24 11:10:00,332.14,333.94,332.14,333.89,20412.0,325.3677,327.131,325.3677,327.0821,20412.0
2021-11-24 11:15:00,333.85,333.86,331.95,332.09,23602.0,327.0429,327.0527,325.1816,325.3188,23602.0
2021-11-24 11:20:00,332.0,332.62,331.88,332.47,20039.0,325.2306,325.838,325.113,325.691,20039.0
2021-11-24 11:25:00,332.48,332.78,332.09,332.67,37086.0,325.7008,325.9947,325.3188,325.8869,37086.0
2021-11-24 11:30:00,332.73,333.36,332.52,332.99,31456.0,325.9457,326.5629,325.74,326.2004,31456.0
2021-11-24 11:35:00,333.06,333.24,332.6,333.1,56708.0,326.269,326.4453,325.8184,326.3082,56708.0
2021-11-24 11:40:00,333.06,333.81,332.79,333.71,18995.0,326.269,327.0037,326.0045,326.9057,18995.0
2021-11-24 11:45:00,333.86,333.96,333.13,333.86,19361.0,327.0527,327.1506,326.3376,327.0527,19361.0
2021-11-24 11:50:00,333.72,333.73,333.14,333.27,9615.0,326.9155,326.9253,326.3474,326.4747,9615.0
2021-11-24 11:55:00,333.25,333.25,332.85,333.05,13064.0,326.4551,326.4551,326.0633,326.2592,13064.0
2021-11-24 12:00:00,332.95,333.11,332.86,333.02,23947.0,326.1612,326.318,326.0731,326.2298,23947.0
2021-11-24 12:05:00,332.99,333.43,332.94,333.42,59584.0,326.2004,326.6314,326.1514,326.6216,59584.0
2021-11-24 12:10:00,333.46,334.15,333.45,334.06,46017.0,326.6608,327.3368,326.651,327.2486,46017.0
2021-11-24 12:15:00,334.09,334.09,333.69,334.04,70718.0,327.278,327.278,326.8861,327.229,70718.0
2021-11-24 12:20:00,333.99,334.09,333.47,333.85,79937.0,327.18,327.278,326.6706,327.0429,79937.0
2021-11-24 12:25:00,333.85,334.33,333.83,333.91,61001.0,327.0429,327.5131,327.0233,327.1017,61001.0
2021-11-24 12:30:00,333.91,334.29,333.57,333.93,42001.0,327.1017,327.4739,326.7686,327.1212,42001.0
2021-11-24 12:35:00,333.93,334.65,333.93,334.56,14158.0,327.1212,327.8266,327.1212,327.7384,14158.0
2021-11-24 12:40:00,334.51,334.54,334.19,334.29,9547.0,327.6894,327.7188,327.3759,327.4739,9547.0
2021-11-24 12:45:00,334.26,334.26,333.92,334.17,37711.0,327.4445,327.4445,327.1115,327.3564,37711.0
2021-11-24 12:50:00,334.12,334.21,333.94,334.1,19260.0,327.3074,327.3955,327.131,327.2878,19260.0
2021-11-24 12:55:00,334.03,334.62,334.0,334.59,10068.0,327.2192,327.7972,327.1898,327.7678,10068.0
2021-11-24 13:00:00,334.54,335.64,334.45,335.35,27037.0,327.7188,328.7964,327.6306,328.5123,27037.0
2021-11-24 13:05:00,335.38,335.74,335.02,335.27,25250.0,328.5417,328.8943,328.189,328.4339,25250.0
2021-11-24 13:10:00,335.36,335.57,335.0,335.57,15381.0,328.5221,328.7278,328.1694,328.7278,15381.0
2021-11-24 13:15:00,335.58,335.95,335.54,335.9,16665.0,328.7376,329.1001,328.6984,329.0511,16665.0
2021-11-24 13:20:00,335.9,335.99,335.66,335.92,21540.0,329.0511,329.1392,328.816,329.0707,21540.0
2021-11-24 13:25:00,335.92,335.92,335.43,335.72,58825.0,329.0707,329.0707,328.5907,328.8747,58825.0
2021-11-24 13:30:00,335.72,336.21,335.56,336.11,69555.0,328.8747,329.3548,328.718,329.2568,69555.0
2021-11-24 13:35:00,336.1,336.62,336.0,336.51,27378.0,329.247,329.7564,329.149,329.6486,27378.0
2021-11-24 13:40:00,336.5,337.25,336.4,337.22,32290.0,329.6388,330.3736,329.5409,330.3442,32290.0
2021-11-24 13:45:00,337.21,337.57,337.12,337.29,43895.0,330.3344,330.687,330.2462,330.4127,43895.0
2021-11-24 13:50:00,337.22,337.63,337.06,337.06,26208.0,330.3442,330.7458,330.1874,330.1874,26208.0
2021-11-24 13:55:00,337.12,337.22,336.83,336.86,44570.0,330.2462,330.3442,329.9621,329.9915,44570.0
2021-11-24 14:00:00,336.86,337.34,336.75,337.13,35100.0,329.9915,330.4617,329.8837,330.256,35100.0
2021-11-24 14:05:00,337.14,337.14,335.89,335.98,60927.0,330.2658,330.2658,329.0413,329.1294,60927.0
2021-11-24 14:10:00,335.96,336.42,335.43,336.37,37307.0,329.1099,329.5605,328.5907,329.5115,37307.0
2021-11-24 14:15:00,336.29,337.12,336.14,337.12,17810.0,329.4331,330.2462,329.2862,330.2462,17810.0
2021-11-24 14:20:00,337.17,337.6,336.99,337.08,26883.0,330.2952,330.7164,330.1189,330.207,26883.0
2021-11-24 14:25:00,337.08,337.19,336.71,336.99,20968.0,330.207,330.3148,329.8446,330.1189,20968.0
2021-11-24 14:30:00,336.99,337.49,336.95,337.25,27787.0,330.1189,330.6087,330.0797,330.3736,27787.0
2021-11-24 14:35:00,337.25,338.11,337.25,338.03,70820.0,330.3736,331.216,330.3736,331.1376,70820.0
2021-11-24 14:40:00,338.04,338.84,337.67,338.75,59201.0,331.1474,331.9311,330.785,331.843,59201.0
2021-11-24 14:45:00,338.7,339.02,338.63,338.96,48919.0,331.794,332.1075,331.7254,332.0487,48919.0
2021-11-24 14:50:00,338.99,339.45,338.93,339.21,58104.0,332.0781,332.5287,332.0193,332.2936,58104.0
2021-11-24 14:55:00,339.19,339.7,338.8,339.49,171661.0,332.274,332.7736,331.8919,332.5679,171661.0
2021-11-24 15:00:00,339.44,339.67,338.78,339.19,104983.0,332.5189,332.7442,331.8724,332.274,104983.0
2021-11-24 15:05:00,339.23,339.62,339.14,339.52,34466.0,332.3132,332.6952,332.225,332.5973,34466.0
2021-11-24 15:10:00,339.52,340.07,339.48,340.07,63559.0,332.5973,333.1361,332.5581,333.1361,63559.0
2021-11-24 15:15:00,340.05,340.29,339.94,340.06,35608.0,333.1165,333.3516,333.0087,333.1263,35608.0
2021-11-24 15:20:00,340.07,340.32,340.01,340.27,62947.0,333.1361,333.381,333.0773,333.332,62947.0
2021-11-24 15:25:00,340.29,340.36,340.17,340.31,56314.0,333.3516,333.4201,333.234,333.3712,56314.0
2021-11-24 15:30:00,340.31,340.32,339.93,340.26,97141.0,333.3712,333.381,332.9989,333.3222,97141.0
2021-11-24 15:35:00,340.25,340.34,339.65,339.75,80362.0,333.3124,333.4005,332.7246,332.8226,80362.0
2021-11-24 15:40:00,339.75,340.03,338.7,338.99,113362.0,332.8226,333.0969,331.794,332.0781,113362.0
2021-11-24 15:45:00,338.99,338.99,338.24,338.39,68244.0,332.0781,332.0781,331.3434,331.4903,68244.0
2021-11-24 15:50:00,338.42,338.96,338.21,338.72,84532.0,331.5197,332.0487,331.314,331.8136,84532.0
2021-11-24 15:55:00,338.72,340.03,338.57,340.0,213596.0,331.8136,333.0969,331.6666,333.0675,213596.0
2021-11-26 09:30:00,321.59,323.43,319.0,323.01,485827.0,315.0329,316.8353,312.4957,316.4239,485827.0
2021-11-26 09:35:00,322.91,324.49,320.02,320.63,262353.0,316.3259,317.8737,313.4949,314.0924,262353.0
2021-11-26 09:40:00,320.63,323.51,320.14,322.96,259959.0,314.0924,316.9137,313.6124,316.3749,259959.0
2021-11-26 09:45:00,322.86,322.86,321.03,322.14,218537.0,316.277,316.277,314.4843,315.5716,218537.0
2021-11-26 09:50:00,322.24,323.16,321.7,323.16,85392.0,315.6696,316.5708,315.1406,316.5708,85392.0
2021-11-26 09:55:00,323.01,323.14,321.73,322.57,82148.0,316.4239,316.5513,315.17,315.9929,82148.0
2021-11-26 10:00:00,322.52,322.58,320.03,320.88,91403.0,315.9439,316.0027,313.5047,314.3373,91403.0
2021-11-26 10:05:00,321.0,322.49,320.98,322.05,58781.0,314.4549,315.9145,314.4353,315.4835,58781.0
2021-11-26 10:10:00,322.09,323.04,321.95,323.04,65350.0,315.5227,316.4533,315.3855,316.4533,65350.0
2021-11-26 10:15:00,323.0,323.04,321.99,322.7,55830.0,316.4141,316.4533,315.4247,316.1202,55830.0
2021-11-26 10:20:00,322.63,323.17,322.13,322.6,77779.0,316.0517,316.5806,315.5618,316.0223,77779.0
2021-11-26 10:25:00,322.53,323.22,321.96,323.06,73965.0,315.9537,316.6296,315.3953,316.4729,73965.0
2021-11-26 10:30:00,323.06,323.58,322.7,322.99,84231.0,316.4729,316.9823,316.1202,316.4043,84231.0
2021-11-26 10:35:00,323.0,323.35,322.47,322.65,80541.0,316.4141,316.757,315.8949,316.0712,80541.0
2021-11-26 10:40:00,322.64,322.73,321.6,321.7,57068.0,316.0614,316.1496,315.0427,315.1406,57068.0
2021-11-26 10:45:00,321.69,322.35,321.59,321.98,41988.0,315.1308,315.7774,315.0329,315.4149,41988.0
2021-11-26 10:50:00,322.21,322.76,321.74,322.11,49121.0,315.6402,316.179,315.1798,315.5423,49121.0
2021-11-26 10:55:00,322.18,323.19,321.91,323.1,68782.0,315.6108,316.6002,315.3463,316.5121,68782.0
2021-11-26 11:00:00,323.17,323.18,321.81,322.56,76829.0,316.5806,316.5904,315.2484,315.9831,76829.0
2021-11-26 11:05:00,322.43,323.45,322.33,323.23,55564.0,315.8557,316.8549,315.7578,316.6394,55564.0
2021-11-26 11:10:00,323.21,323.65,322.3,322.38,91050.0,316.6198,317.0509,315.7284,315.8067,91050.0
2021-11-26 11:15:00,322.38,322.75,322.3,322.54,54256.0,315.8067,316.1692,315.7284,315.9635,54256.0
2021-11-26 11:20:00,322.55,322.73,322.0,322.51,44844.0,315.9733,316.1496,315.4345,315.9341,44844.0
2021-11-26 11:25:00,322.57,322.82,322.1,322.1,45207.0,315.9929,316.2378,315.5325,315.5325,45207.0
2021-11-26 11:30:00,322.04,322.34,321.77,322.28,116981.0,315.4737,315.7676,315.2092,315.7088,116981.0
2021-11-26 11:35:00,322.29,323.79,322.0,323.62,68527.0,315.7186,317.188,315.4345,317.0215,68527.0
2021-11-26 11:40:00,323.57,323.61,322.72,322.94,52754.0,316.9725,317.0117,316.1398,316.3553,52754.0
2021-11-26 11:45:00,322.94,323.95,322.88,323.62,77245.0,316.3553,317.3447,316.2966,317.0215,77245.0
2021-11-26 11:50:00,323.63,323.91,322.63,322.88,48208.0,317.0313,317.3056,316.0517,316.2966,48208.0
2021-11-26 11:55:00,322.88,323.62,322.83,323.23,61878.0,316.2966,317.0215,316.2476,316.6394,61878.0
2021-11-26 12:00:00,323.3,323.57,322.6,322.6,46303.0,316.708,316.9725,316.0223,316.0223,46303.0
2021-11-26 12:05:00,322.72,323.83,322.58,323.73,65781.0,316.1398,317.2272,316.0027,317.1292,65781.0
2021-11-26 12:10:00,323.73,324.0,322.86,323.05,61781.0,317.1292,317.3937,316.277,316.4631,61781.0
2021-11-26 12:15:00,323.07,323.65,323.0,323.12,64789.0,316.4827,317.0509,316.4141,316.5317,64789.0
2021-11-26 12:20:00,323.18,325.0,323.05,325.0,49703.0,316.5904,318.3733,316.4631,318.3733,49703.0
2021-11-26 12:25:00,325.07,325.87,324.76,325.71,96961.0,318.4419,319.2256,318.1382,319.0689,96961.0
2021-11-26 12:30:00,325.79,326.32,325.2,326.31,99510.0,319.1472,319.6664,318.5692,319.6566,99510.0
2021-11-26 12:35:00,326.31,326.87,325.89,326.36,61093.0,319.6566,320.2052,319.2452,319.7056,61093.0
2021-11-26 12:40:00,326.45,326.59,326.08,326.22,76827.0,319.7938,319.9309,319.4313,319.5685,76827.0
2021-11-26 12:45:00,326.22,326.25,324.29,324.29,175086.0,319.5685,319.5978,317.6778,317.6778,175086.0
2021-11-26 12:50:00,324.12,324.4,323.33,323.62,169332.0,317.5113,317.7856,316.7374,317.0215,169332.0
2021-11-26 12:55:00,323.57,325.3,323.37,324.66,234719.0,316.9725,318.6672,316.7766,318.0403,234719.0
2021-11-29 09:30:00,330.0,331.82,326.45,326.93,230954.0,323.2714,325.0543,319.7938,320.264,230954.0
2021-11-29 09:35:00,326.76,327.59,322.14,322.28,121350.0,320.0974,320.9105,315.5716,315.7088,121350.0
2021-11-29 09:40:00,322.23,322.31,318.25,319.34,238862.0,315.6598,315.7382,311.761,312.8287,238862.0
2021-11-29 09:45:00,319.23,322.74,319.23,321.87,151319.0,312.721,316.1594,312.721,315.3071,151319.0
2021-11-29 09:50:00,322.15,324.9,321.59,323.0,97868.0,315.5814,318.2754,315.0329,316.4141,97868.0
2021-11-29 09:55:00,322.97,323.58,322.08,322.86,72115.0,316.3847,316.9823,315.5129,316.277,72115.0
2021-11-29 10:00:00,322.82,323.0,320.33,320.57,40478.0,316.2378,316.4141,313.7985,314.0337,40478.0
2021-11-29 10:05:00,320.56,321.87,319.87,320.35,40155.0,314.0239,315.3071,313.3479,313.8181,40155.0
2021-11-29 10:10:00,320.35,321.5,320.01,320.58,71792.0,313.8181,314.9447,313.4851,314.0435,71792.0
2021-11-29 10:15:00,320.49,322.14,320.39,321.89,53556.0,313.9553,315.5716,313.8573,315.3267,53556.0
2021-11-29 10:20:00,321.81,322.14,321.09,321.39,70566.0,315.2484,315.5716,314.5431,314.8369,70566.0
2021-11-29 10:25:00,321.44,321.84,320.98,321.05,33264.0,314.8859,315.2778,314.4353,314.5039,33264.0
2021-11-29 10:30:00,320.95,321.06,319.59,320.04,37100.0,314.4059,314.5137,313.0736,313.5145,37100.0
2021-11-29 10:35:00,320.05,321.57,319.9,320.03,33863.0,313.5243,315.0133,313.3773,313.5047,33863.0
2021-11-29 10:40:00,320.08,320.3,318.92,319.34,38136.0,313.5536,313.7692,312.4173,312.8287,38136.0
2021-11-29 10:45:00,319.38,320.0,318.8,318.86,50368.0,312.8679,313.4753,312.2997,312.3585,50368.0
2021-11-29 10:50:00,318.86,319.93,318.67,318.94,52392.0,312.3585,313.4067,312.1724,312.4369,52392.0
2021-11-29 10:55:00,319.0,321.3,318.88,321.27,41538.0,312.4957,314.7488,312.3781,314.7194,41538.0
2021-11-29 11:00:00,321.2,321.3,320.37,320.94,37848.0,314.6508,314.7488,313.8377,314.3961,37848.0
2021-11-29 11:05:00,321.07,321.6,320.82,321.55,19850.0,314.5235,315.0427,314.2786,314.9937,19850.0
2021-11-29 11:10:00,321.52,322.2,320.98,321.06,50573.0,314.9643,315.6304,314.4353,314.5137,50573.0
2021-11-29 11:15:00,321.16,322.03,321.08,321.94,139224.0,314.6116,315.4639,314.5333,315.3757,139224.0
2021-11-29 11:20:00,321.88,322.3,321.74,322.29,30670.0,315.3169,315.7284,315.1798,315.7186,30670.0
2021-11-29 11:25:00,322.19,322.6,321.84,322.07,55156.0,315.6206,316.0223,315.2778,315.5031,55156.0
2021-11-29 11:30:00,322.08,323.13,321.85,322.1,98112.0,315.5129,316.5415,315.2876,315.5325,98112.0
2021-11-29 11:35:00,322.16,322.49,321.77,322.39,43213.0,315.5912,315.9145,315.2092,315.8165,43213.0
2021-11-29 11:40:00,322.49,322.68,321.92,322.28,44917.0,315.9145,316.1006,315.3561,315.7088,44917.0
2021-11-29 11:45:00,322.19,322.64,321.97,321.98,35499.0,315.6206,316.0614,315.4051,315.4149,35499.0
2021-11-29 11:50:00,322.01,322.56,321.96,322.44,33701.0,315.4443,315.9831,315.3953,315.8655,33701.0
2021-11-29 11:55:00,322.45,322.47,322.05,322.05,14783.0,315.8753,315.8949,315.4835,315.4835,14783.0
2021-11-29 12:00:00,322.11,322.41,321.95,322.2,34064.0,315.5423,315.8361,315.3855,315.6304,34064.0
2021-11-29 12:05:00,322.21,322.48,322.05,322.23,37909.0,315.6402,315.9047,315.4835,315.6598,37909.0
2021-11-29 12:10:00,322.23,322.33,321.92,322.08,21383.0,315.6598,315.7578,315.3561,315.5129,21383.0
2021-11-29 12:15:00,322.12,322.57,322.08,322.56,47766.0,315.5521,315.9929,315.5129,315.9831,47766.0
2021-11-29 12:20:00,322.54,323.13,322.5,322.61,37813.0,315.9635,316.5415,315.9243,316.0321,37813.0
2021-11-29 12:25:00,322.55,323.24,322.34,322.84,26619.0,315.9733,316.6492,315.7676,316.2574,26619.0
2021-11-29 12:30:00,322.85,323.4,322.78,323.06,64070.0,316.2672,316.806,316.1986,316.4729,64070.0
2021-11-29 12:35:00,323.12,323.54,322.85,322.98,60684.0,316.5317,316.9431,316.2672,316.3945,60684.0
2021-11-29 12:40:00,322.96,323.24,322.66,322.75,26647.0,316.3749,316.6492,316.081,316.1692,26647.0
2021-11-29 12:45:00,322.84,323.25,322.71,323.11,18768.0,316.2574,316.659,316.13,316.5219,18768.0
2021-11-29 12:50:00,323.15,323.2,322.59,322.59,23838.0,316.561,316.61,316.0125,316.0125,23838.0
2021-11-29 12:55:00,322.54,323.11,322.32,322.9,24036.0,315.9635,316.5219,315.748,316.3161,24036.0
2021-11-29 13:00:00,322.88,323.07,322.71,323.03,24830.0,316.2966,316.4827,316.13,316.4435,24830.0
2021-11-29 13:05:00,323.03,323.5,322.75,323.48,46264.0,316.4435,316.9039,316.1692,316.8843,46264.0
2021-11-29 13:10:00,323.54,323.62,322.89,322.97,68532.0,316.9431,317.0215,316.3064,316.3847,68532.0
2021-11-29 13:15:00,322.94,323.07,322.5,322.88,29954.0,316.3553,316.4827,315.9243,316.2966,29954.0
2021-11-29 13:20:00,322.93,323.06,322.6,322.71,23287.0,316.3455,316.4729,316.0223,316.13,23287.0
2021-11-29 13:25:00,322.68,322.86,321.94,322.52,41056.0,316.1006,316.277,315.3757,315.9439,41056.0
2021-11-29 13:30:00,322.49,322.97,322.18,322.45,30389.0,315.9145,316.3847,315.6108,315.8753,30389.0
2021-11-29 13:35:00,322.47,322.47,322.0,322.11,28061.0,315.8949,315.8949,315.4345,315.5423,28061.0
2021-11-29 13:40:00,322.11,322.58,322.1,322.28,21383.0,315.5423,316.0027,315.5325,315.7088,21383.0
2021-11-29 13:45:00,322.28,322.62,322.13,322.39,30811.0,315.7088,316.0419,315.5618,315.8165,30811.0
2021-11-29 13:50:00,322.27,322.52,322.05,322.51,24518.0,315.699,315.9439,315.4835,315.9341,24518.0
2021-11-29 13:55:00,322.55,322.92,322.32,322.48,25894.0,315.9733,316.3357,315.748,315.9047,25894.0
2021-11-29 14:00:00,322.49,322.79,322.12,322.75,22020.0,315.9145,316.2084,315.5521,316.1692,22020.0
2021-11-29 14:05:00,322.73,323.74,322.72,323.6,23576.0,316.1496,317.139,316.1398,317.0019,23576.0
2021-11-29 14:10:00,323.51,323.69,323.25,323.47,48925.0,316.9137,317.09,316.659,316.8745,48925.0
2021-11-29 14:15:00,323.49,323.61,323.26,323.32,29972.0,316.8941,317.0117,316.6688,316.7276,29972.0
2021-11-29 14:20:00,323.26,323.78,323.25,323.52,16617.0,316.6688,317.1782,316.659,316.9235,16617.0
2021-11-29 14:25:00,323.53,323.81,323.52,323.75,19096.0,316.9333,317.2076,316.9235,317.1488,19096.0
2021-11-29 14:30:00,323.73,323.8,323.41,323.48,29095.0,317.1292,317.1978,316.8157,316.8843,29095.0
2021-11-29 14:35:00,323.48,323.51,322.93,323.2,33077.0,316.8843,316.9137,316.3455,316.61,33077.0
2021-11-29 14:40:00,323.31,323.5,323.22,323.41,24666.0,316.7178,316.9039,316.6296,316.8157,24666.0
2021-11-29 14:45:00,323.41,323.56,323.29,323.37,22998.0,316.8157,316.9627,316.6982,316.7766,22998.0
2021-11-29 14:50:00,323.37,323.97,323.25,323.52,24350.0,316.7766,317.3643,316.659,316.9235,24350.0
2021-11-29 14:55:00,323.56,323.62,323.18,323.42,20506.0,316.9627,317.0215,316.5904,316.8255,20506.0
2021-11-29 15:00:00,323.43,323.75,323.35,323.66,14701.0,316.8353,317.1488,316.757,317.0606,14701.0
2021-11-29 15:05:00,323.65,323.65,323.15,323.18,29886.0,317.0509,317.0509,316.561,316.5904,29886.0
2021-11-29 15:10:00,323.25,323.99,323.24,323.97,29388.0,316.659,317.3839,316.6492,317.3643,29388.0
2021-11-29 15:15:00,323.93,324.29,323.84,324.06,29655.0,317.3251,317.6778,317.237,317.4525,29655.0
2021-11-29 15:20:00,324.03,324.13,323.58,323.77,17792.0,317.4231,317.5211,316.9823,317.1684,17792.0
2021-11-29 15:25:00,323.8,323.95,323.37,323.58,22801.0,317.1978,317.3447,316.7766,316.9823,22801.0
2021-11-29 15:30:00,323.43,324.61,323.37,324.44,32426.0,316.8353,317.9913,316.7766,317.8247,32426.0
2021-11-29 15:35:00,324.44,324.64,323.54,323.82,45459.0,317.8247,318.0207,316.9431,317.2174,45459.0
2021-11-29 15:40:00,323.82,324.07,323.67,323.97,40884.0,317.2174,317.4623,317.0704,317.3643,40884.0
2021-11-29 15:45:00,323.89,324.24,323.59,324.24,41349.0,317.286,317.6288,316.9921,317.6288,41349.0
2021-11-29 15:50:00,324.09,324.09,323.32,323.37,46869.0,317.4819,317.4819,316.7276,316.7766,46869.0
2021-11-29 15:55:00,323.31,323.52,322.61,322.82,246598.0,316.7178,316.9235,316.0321,316.2378,246598.0
2021-11-30 09:30:00,318.0,318.55,313.23,317.09,363189.0,311.5161,312.0548,306.8433,310.6246,363189.0
2021-11-30 09:35:00,317.18,318.69,316.15,318.0,170448.0,310.7128,312.192,309.7038,311.5161,170448.0
2021-11-30 09:40:00,318.0,320.76,317.08,317.78,241799.0,311.5161,314.2198,310.6148,311.3005,241799.0
2021-11-30 09:45:00,318.03,318.28,316.37,316.82,108482.0,311.5454,311.7903,309.9193,310.3601,108482.0
2021-11-30 09:50:00,316.74,317.41,316.1,316.92,104813.0,310.2817,310.9381,309.6548,310.4581,104813.0
2021-11-30 09:55:00,316.86,318.18,316.73,316.9,110058.0,310.3993,311.6924,310.272,310.4385,110058.0
2021-11-30 10:00:00,316.88,317.26,316.37,316.75,172836.0,310.4189,310.7911,309.9193,310.2915,172836.0
2021-11-30 10:05:00,316.61,317.15,315.3,315.49,134623.0,310.1544,310.6834,308.8711,309.0572,134623.0
2021-11-30 10:10:00,315.32,315.7,313.15,313.52,123016.0,308.8907,309.263,306.7649,307.1274,123016.0
2021-11-30 10:15:00,313.52,314.82,312.5,312.5,121659.0,307.1274,308.4009,306.1282,306.1282,121659.0
2021-11-30 10:20:00,312.68,313.03,311.71,312.18,92456.0,306.3045,306.6474,305.3543,305.8147,92456.0
2021-11-30 10:25:00,312.28,313.32,311.64,313.16,94707.0,305.9127,306.9315,305.2857,306.7747,94707.0
2021-11-30 10:30:00,313.42,314.2,312.88,313.34,145762.0,307.0294,307.7935,306.5005,306.9511,145762.0
2021-11-30 10:35:00,313.34,313.75,312.5,312.73,63473.0,306.9511,307.3527,306.1282,306.3535,63473.0
2021-11-30 10:40:00,312.5,313.28,312.27,312.81,42355.0,306.1282,306.8923,305.9029,306.4319,42355.0
2021-11-30 10:45:00,312.84,312.99,311.71,312.29,61744.0,306.4613,306.6082,305.3543,305.9225,61744.0
2021-11-30 10:50:00,312.3,312.75,311.44,312.0,144785.0,305.9323,306.3731,305.0898,305.6384,144785.0
2021-11-30 10:55:00,312.08,312.14,310.67,310.76,164619.0,305.7168,305.7755,304.3355,304.4237,164619.0
2021-11-30 11:00:00,310.62,312.69,310.11,312.34,129510.0,304.2865,306.3143,303.7869,305.9715,129510.0
2021-11-30 11:05:00,312.33,312.83,311.36,311.52,73729.0,305.9617,306.4515,305.0114,305.1682,73729.0
2021-11-30 11:10:00,311.5,313.34,311.12,313.02,42252.0,305.1486,306.9511,304.7763,306.6376,42252.0
2021-11-30 11:15:00,313.01,313.7,311.9,312.37,63896.0,306.6278,307.3037,305.5404,306.0009,63896.0
2021-11-30 11:20:00,312.2,312.69,311.2,311.63,233054.0,305.8343,306.3143,304.8547,305.2759,233054.0
2021-11-30 11:25:00,311.63,312.5,311.5,312.12,179420.0,305.2759,306.1282,305.1486,305.7559,179420.0
2021-11-30 11:30:00,312.15,312.85,311.71,311.8,48048.0,305.7853,306.4711,305.3543,305.4425,48048.0
2021-11-30 11:35:00,311.89,313.0,311.89,312.55,41967.0,305.5306,306.618,305.5306,306.1772,41967.0
2021-11-30 11:40:00,312.42,312.45,311.47,311.8,42583.0,306.0498,306.0792,305.1192,305.4425,42583.0
2021-11-30 11:45:00,311.7,312.33,311.16,312.25,50810.0,305.3445,305.9617,304.8155,305.8833,50810.0
2021-11-30 11:50:00,312.2,312.82,311.5,311.68,42442.0,305.8343,306.4417,305.1486,305.3249,42442.0
2021-11-30 11:55:00,311.74,313.13,311.69,313.13,323956.0,305.3837,306.7454,305.3347,306.7454,323956.0
2021-11-30 12:00:00,312.99,313.02,311.6,312.09,133014.0,306.6082,306.6376,305.2466,305.7266,133014.0
2021-11-30 12:05:00,312.13,312.35,311.24,311.82,44377.0,305.7657,305.9813,304.8939,305.4621,44377.0
2021-11-30 12:10:00,311.87,313.33,311.53,312.46,56390.0,305.511,306.9413,305.178,306.089,56390.0
2021-11-30 12:15:00,312.53,313.57,312.51,313.46,46879.0,306.1576,307.1764,306.138,307.0686,46879.0
2021-11-30 12:20:00,313.5,313.72,313.0,313.52,26124.0,307.1078,307.3233,306.618,307.1274,26124.0
2021-11-30 12:25:00,313.5,313.9,313.09,313.35,39819.0,307.1078,307.4997,306.7062,306.9609,39819.0
2021-11-30 12:30:00,313.35,313.91,313.06,313.67,31007.0,306.9609,307.5095,306.6768,307.2743,31007.0
2021-11-30 12:35:00,313.57,313.82,313.27,313.5,12519.0,307.1764,307.4213,306.8825,307.1078,12519.0
2021-11-30 12:40:00,313.63,314.17,313.2,314.06,33556.0,307.2352,307.7641,306.8139,307.6564,33556.0
2021-11-30 12:45:00,313.91,314.25,313.46,313.5,28883.0,307.5095,307.8425,307.0686,307.1078,28883.0
2021-11-30 12:50:00,313.62,313.74,313.23,313.4,48180.0,307.2254,307.3429,306.8433,307.0098,48180.0
2021-11-30 12:55:00,313.44,313.52,312.69,313.13,32414.0,307.049,307.1274,306.3143,306.7454,32414.0
2021-11-30 13:00:00,313.24,313.36,312.74,312.79,29502.0,306.8531,306.9707,306.3633,306.4123,29502.0
2021-11-30 13:05:00,312.9,313.34,312.71,313.01,24165.0,306.52,306.9511,306.3339,306.6278,24165.0
2021-11-30 13:10:00,312.91,313.44,312.76,313.24,28382.0,306.5298,307.049,306.3829,306.8531,28382.0
2021-11-30 13:15:00,313.24,313.48,313.0,313.12,33924.0,306.8531,307.0882,306.618,306.7356,33924.0
2021-11-30 13:20:00,312.79,313.72,312.79,313.66,37951.0,306.4123,307.3233,306.4123,307.2645,37951.0
2021-11-30 13:25:00,313.65,314.19,313.35,313.83,32076.0,307.2548,307.7837,306.9609,307.4311,32076.0
2021-11-30 13:30:00,313.69,314.42,313.67,314.31,30602.0,307.2939,308.0091,307.2743,307.9013,30602.0
2021-11-30 13:35:00,314.22,314.89,314.09,314.79,29059.0,307.8131,308.4695,307.6858,308.3715,29059.0
2021-11-30 13:40:00,314.67,314.84,314.34,314.64,45754.0,308.254,308.4205,307.9307,308.2246,45754.0
2021-11-30 13:45:00,314.57,314.59,313.78,313.99,27363.0,308.156,308.1756,307.3821,307.5878,27363.0
2021-11-30 13:50:00,313.86,314.7,313.85,314.56,18746.0,307.4605,308.2833,307.4507,308.1462,18746.0
2021-11-30 13:55:00,314.49,314.88,314.31,314.56,27386.0,308.0776,308.4597,307.9013,308.1462,27386.0
2021-11-30 14:00:00,314.56,314.66,313.84,313.92,41294.0,308.1462,308.2442,307.4409,307.5192,41294.0
2021-11-30 14:05:00,313.92,314.6,313.84,314.6,70997.0,307.5192,308.1854,307.4409,308.1854,70997.0
2021-11-30 14:10:00,314.55,314.98,314.4,314.97,26338.0,308.1364,308.5576,307.9895,308.5478,26338.0
2021-11-30 14:15:00,314.98,315.0,313.91,313.98,34484.0,308.5576,308.5772,307.5095,307.578,34484.0
2021-11-30 14:20:00,313.93,313.98,313.5,313.64,32072.0,307.529,307.578,307.1078,307.245,32072.0
2021-11-30 14:25:00,313.79,314.3,313.46,313.5,22826.0,307.3919,307.8915,307.0686,307.1078,22826.0
2021-11-30 14:30:00,313.63,315.23,313.6,315.23,48518.0,307.2352,308.8025,307.2058,308.8025,48518.0
2021-11-30 14:35:00,315.28,315.79,315.23,315.28,29001.0,308.8515,309.3511,308.8025,308.8515,29001.0
2021-11-30 14:40:00,315.34,315.7,315.04,315.26,31404.0,308.9103,309.263,308.6164,308.8319,31404.0
2021-11-30 14:45:00,315.44,315.48,315.03,315.32,45633.0,309.0083,309.0474,308.6066,308.8907,45633.0
2021-11-30 14:50:00,315.28,315.36,314.3,314.38,58252.0,308.8515,308.9299,307.8915,307.9699,58252.0
2021-11-30 14:55:00,314.44,315.11,314.1,315.11,25327.0,308.0286,308.685,307.6956,308.685,25327.0
2021-11-30 15:00:00,315.08,315.09,314.41,314.47,34022.0,308.6556,308.6654,307.9993,308.058,34022.0
2021-11-30 15:05:00,314.48,314.83,314.32,314.56,21982.0,308.0678,308.4107,307.9111,308.1462,21982.0
2021-11-30 15:10:00,314.52,314.6,314.0,314.14,38804.0,308.107,308.1854,307.5976,307.7348,38804.0
2021-11-30 15:15:00,314.22,314.65,314.07,314.65,21547.0,307.8131,308.2344,307.6662,308.2344,21547.0
2021-11-30 15:20:00,314.54,314.87,314.46,314.55,23797.0,308.1266,308.4499,308.0482,308.1364,23797.0
2021-11-30 15:25:00,314.46,314.59,314.05,314.06,48338.0,308.0482,308.1756,307.6466,307.6564,48338.0
2021-11-30 15:30:00,314.1,314.64,314.0,314.11,35509.0,307.6956,308.2246,307.5976,307.7054,35509.0
2021-11-30 15:35:00,314.06,314.39,313.75,314.16,48523.0,307.6564,307.9797,307.3527,307.7544,48523.0
2021-11-30 15:40:00,314.14,314.71,313.93,314.67,46103.0,307.7348,308.2931,307.529,308.254,46103.0
2021-11-30 15:45:00,314.65,314.86,314.34,314.37,91754.0,308.2344,308.4401,307.9307,307.9601,91754.0
2021-11-30 15:50:00,314.21,314.48,313.82,314.04,99138.0,307.8033,308.0678,307.4213,307.6368,99138.0
2021-11-30 15:55:00,314.06,315.21,313.93,314.91,238820.0,307.6564,308.7829,307.529,308.4891,238820.0
2021-12-01 09:30:00,320.78,322.02,319.64,320.13,195434.0,314.2394,315.4541,313.1226,313.6026,195434.0
2021-12-01 09:35:00,320.09,320.27,315.5,315.5,132713.0,313.5634,313.7398,309.067,309.067,132713.0
2021-12-01 09:40:00,315.39,316.15,313.74,314.39,87108.0,308.9593,309.7038,307.3429,307.9797,87108.0
2021-12-01 09:45:00,314.49,316.65,314.2,316.31,76531.0,308.0776,310.1936,307.7935,309.8605,76531.0
2021-12-01 09:50:00,316.13,317.69,315.71,316.36,80031.0,309.6842,311.2124,309.2727,309.9095,80031.0
2021-12-01 09:55:00,316.51,319.11,316.24,318.18,70695.0,310.0564,312.6034,309.7919,311.6924,70695.0
2021-12-01 10:00:00,318.17,320.03,318.16,318.41,63810.0,311.6826,313.5047,311.6728,311.9177,63810.0
2021-12-01 10:05:00,318.51,319.31,317.54,317.98,43186.0,312.0157,312.7993,311.0654,311.4965,43186.0
2021-12-01 10:10:00,318.03,318.31,316.08,316.19,40319.0,311.5454,311.8197,309.6352,309.743,40319.0
2021-12-01 10:15:00,316.18,317.8,316.04,316.83,48121.0,309.7332,311.3201,309.596,310.3699,48121.0
2021-12-01 10:20:00,316.77,316.99,315.91,316.68,46141.0,310.3111,310.5266,309.4687,310.223,46141.0
2021-12-01 10:25:00,316.6,317.33,316.32,316.32,35880.0,310.1446,310.8597,309.8703,309.8703,35880.0
2021-12-01 10:30:00,316.2,318.1,316.2,317.17,34124.0,309.7528,311.614,309.7528,310.703,34124.0
2021-12-01 10:35:00,317.15,317.33,315.81,315.99,28658.0,310.6834,310.8597,309.3707,309.547,28658.0
2021-12-01 10:40:00,315.91,316.41,315.26,316.41,32873.0,309.4687,309.9585,308.8319,309.9585,32873.0
2021-12-01 10:45:00,316.38,317.0,316.08,316.18,34144.0,309.9291,310.5364,309.6352,309.7332,34144.0
2021-12-01 10:50:00,316.16,316.28,315.6,315.6,58247.0,309.7136,309.8311,309.165,309.165,58247.0
2021-12-01 10:55:00,315.52,316.2,315.14,315.86,40630.0,309.0866,309.7528,308.7144,309.4197,40630.0
2021-12-01 11:00:00,315.9,316.25,315.67,316.0,69932.0,309.4589,309.8017,309.2336,309.5568,69932.0
2021-12-01 11:05:00,315.99,316.07,315.78,315.87,28123.0,309.547,309.6254,309.3413,309.4295,28123.0
2021-12-01 11:10:00,315.89,316.12,315.82,315.97,56225.0,309.4491,309.6744,309.3805,309.5274,56225.0
2021-12-01 11:15:00,315.87,316.16,315.86,315.95,92924.0,309.4295,309.7136,309.4197,309.5079,92924.0
2021-12-01 11:20:00,315.97,316.15,315.68,315.86,30594.0,309.5274,309.7038,309.2434,309.4197,30594.0
2021-12-01 11:25:00,315.88,316.05,315.26,315.26,37163.0,309.4393,309.6058,308.8319,308.8319,37163.0
2021-12-01 11:30:00,315.4,315.96,314.76,315.22,42873.0,308.9691,309.5177,308.3421,308.7927,42873.0
2021-12-01 11:35:00,315.17,315.62,315.04,315.23,88893.0,308.7438,309.1846,308.6164,308.8025,88893.0
2021-12-01 11:40:00,315.4,315.4,314.41,314.45,29970.0,308.9691,308.9691,307.9993,308.0384,29970.0
2021-12-01 11:45:00,314.34,314.43,312.96,312.97,60837.0,307.9307,308.0188,306.5788,306.5886,60837.0
2021-12-01 11:50:00,312.91,313.14,312.61,312.79,49059.0,306.5298,306.7552,306.236,306.4123,49059.0
2021-12-01 11:55:00,312.85,312.93,312.24,312.43,42121.0,306.4711,306.5494,305.8735,306.0596,42121.0
2021-12-01 12:00:00,312.38,312.54,311.76,312.12,49519.0,306.0106,306.1674,305.4033,305.7559,49519.0
2021-12-01 12:05:00,312.11,312.56,311.88,312.25,51497.0,305.7462,306.187,305.5208,305.8833,51497.0
2021-12-01 12:10:00,312.26,312.34,311.5,312.24,148246.0,305.8931,305.9715,305.1486,305.8735,148246.0
2021-12-01 12:15:00,312.24,314.0,312.02,314.0,77195.0,305.8735,307.5976,305.658,307.5976,77195.0
2021-12-01 12:20:00,313.95,314.3,313.2,313.43,90835.0,307.5486,307.8915,306.8139,307.0392,90835.0
2021-12-01 12:25:00,313.52,313.87,312.95,312.97,31801.0,307.1274,307.4703,306.569,306.5886,31801.0
2021-12-01 12:30:00,313.0,313.74,313.0,313.47,36324.0,306.618,307.3429,306.618,307.0784,36324.0
2021-12-01 12:35:00,313.49,313.74,313.02,313.65,36817.0,307.098,307.3429,306.6376,307.2548,36817.0
2021-12-01 12:40:00,313.65,314.0,313.38,313.91,52215.0,307.2548,307.5976,306.9903,307.5095,52215.0
2021-12-01 12:45:00,313.81,314.16,313.44,313.75,44432.0,307.4115,307.7544,307.049,307.3527,44432.0
2021-12-01 12:50:00,313.63,313.91,312.85,312.86,20858.0,307.2352,307.5095,306.4711,306.4809,20858.0
2021-12-01 12:55:00,312.75,312.86,311.3,311.54,48082.0,306.3731,306.4809,304.9527,305.1878,48082.0
2021-12-01 13:00:00,311.55,311.81,311.0,311.4,116115.0,305.1976,305.4523,304.6588,305.0506,116115.0
2021-12-01 13:05:00,311.42,311.56,310.21,310.84,55304.0,305.0702,305.2074,303.8849,304.502,55304.0
2021-12-01 13:10:00,310.83,310.85,309.79,310.18,84445.0,304.4923,304.5118,303.4735,303.8555,84445.0
2021-12-01 13:15:00,310.26,310.48,309.56,309.56,40399.0,303.9339,304.1494,303.2481,303.2481,40399.0
2021-12-01 13:20:00,309.76,311.28,309.59,311.28,49761.0,303.4441,304.9331,303.2775,304.9331,49761.0
2021-12-01 13:25:00,311.38,312.6,311.27,312.39,38836.0,305.031,306.2262,304.9233,306.0204,38836.0
2021-12-01 13:30:00,312.23,312.77,311.32,311.32,38116.0,305.8637,306.3927,304.9723,304.9723,38116.0
2021-12-01 13:35:00,311.5,312.63,311.44,312.17,23392.0,305.1486,306.2555,305.0898,305.8049,23392.0
2021-12-01 13:40:00,312.24,312.3,311.24,311.75,23068.0,305.8735,305.9323,304.8939,305.3935,23068.0
2021-12-01 13:45:00,311.83,311.83,309.51,309.65,97753.0,305.4719,305.4719,303.1992,303.3363,97753.0
2021-12-01 13:50:00,309.57,310.68,309.2,310.24,92563.0,303.2579,304.3453,302.8955,303.9143,92563.0
2021-12-01 13:55:00,310.24,310.89,310.24,310.59,53446.0,303.9143,304.551,303.9143,304.2571,53446.0
2021-12-01 14:00:00,310.47,310.99,309.81,310.16,40672.0,304.1396,304.649,303.493,303.8359,40672.0
2021-12-01 14:05:00,310.26,310.45,309.55,309.69,39242.0,303.9339,304.12,303.2383,303.3755,39242.0
2021-12-01 14:10:00,309.69,309.94,309.01,309.61,41256.0,303.3755,303.6204,302.7094,303.2971,41256.0
2021-12-01 14:15:00,309.61,309.94,309.17,309.25,32639.0,303.2971,303.6204,302.8661,302.9445,32639.0
2021-12-01 14:20:00,309.32,309.92,309.25,309.92,45159.0,303.013,303.6008,302.9445,303.6008,45159.0
2021-12-01 14:25:00,309.95,310.5,309.87,310.24,57791.0,303.6302,304.169,303.5518,303.9143,57791.0
2021-12-01 14:30:00,310.1,310.59,310.08,310.22,46320.0,303.7771,304.2571,303.7575,303.8947,46320.0
2021-12-01 14:35:00,310.08,310.88,310.03,310.85,25464.0,303.7575,304.5412,303.7086,304.5118,25464.0
2021-12-01 14:40:00,310.87,310.87,310.27,310.38,23664.0,304.5314,304.5314,303.9437,304.0514,23664.0
2021-12-01 14:45:00,310.38,310.94,310.33,310.71,27964.0,304.0514,304.6,304.0024,304.3747,27964.0
2021-12-01 14:50:00,310.65,310.9,310.28,310.28,19589.0,304.3159,304.5608,303.9535,303.9535,19589.0
2021-12-01 14:55:00,310.31,311.09,310.3,310.77,15222.0,303.9829,304.7469,303.9731,304.4335,15222.0
2021-12-01 15:00:00,310.93,311.01,309.73,309.74,24005.0,304.5902,304.6686,303.4147,303.4245,24005.0
2021-12-01 15:05:00,309.68,310.2,309.36,309.58,30924.0,303.3657,303.8751,303.0522,303.2677,30924.0
2021-12-01 15:10:00,309.47,310.07,309.24,309.93,24197.0,303.16,303.7477,302.9347,303.6106,24197.0
2021-12-01 15:15:00,309.92,309.92,309.1,309.35,27681.0,303.6008,303.6008,302.7975,303.0424,27681.0
2021-12-01 15:20:00,309.31,309.31,307.9,308.0,51257.0,303.0032,303.0032,301.622,301.72,51257.0
2021-12-01 15:25:00,307.91,308.2,307.5,307.89,87964.0,301.6318,301.9159,301.2301,301.6122,87964.0
2021-12-01 15:30:00,307.78,308.22,307.55,308.14,65579.0,301.5044,301.9355,301.2791,301.8571,65579.0
2021-12-01 15:35:00,308.07,308.75,307.67,308.62,59598.0,301.7885,302.4547,301.3967,302.3273,59598.0
2021-12-01 15:40:00,308.7,309.28,308.56,308.7,84640.0,302.4057,302.9739,302.2685,302.4057,84640.0
2021-12-01 15:45:00,308.81,309.08,308.0,308.06,74087.0,302.5134,302.7779,301.72,301.7787,74087.0
2021-12-01 15:50:00,308.11,308.4,307.84,307.91,123658.0,301.8277,302.1118,301.5632,301.6318,123658.0
2021-12-01 15:55:00,307.91,307.96,306.0,306.01,276099.0,301.6318,301.6808,299.7607,299.7705,276099.0
2021-12-02 09:30:00,309.59,310.86,309.11,310.0,182033.0,303.2775,304.5216,302.8073,303.6792,182033.0
2021-12-02 09:35:00,309.51,312.88,308.98,312.5,91335.0,303.1992,306.5005,302.68,306.1282,91335.0
2021-12-02 09:40:00,312.59,312.85,310.26,310.55,226301.0,306.2164,306.4711,303.9339,304.218,226301.0
2021-12-02 09:45:00,310.67,313.49,310.0,311.97,92943.0,304.3355,307.098,303.6792,305.609,92943.0
2021-12-02 09:50:00,311.96,312.63,311.17,312.17,77815.0,305.5992,306.2555,304.8253,305.8049,77815.0
2021-12-02 09:55:00,312.24,313.26,311.81,313.15,48174.0,305.8735,306.8727,305.4523,306.7649,48174.0
2021-12-02 10:00:00,313.23,314.54,312.35,314.33,62096.0,306.8433,308.1266,305.9813,307.9209,62096.0
2021-12-02 10:05:00,314.48,314.79,313.65,313.99,77235.0,308.0678,308.3715,307.2548,307.5878,77235.0
2021-12-02 10:10:00,314.28,314.42,313.62,314.03,43597.0,307.8719,308.0091,307.2254,307.627,43597.0
2021-12-02 10:15:00,314.25,314.26,313.08,313.32,100121.0,307.8425,307.8523,306.6964,306.9315,100121.0
2021-12-02 10:20:00,313.46,313.87,312.4,313.87,36625.0,307.0686,307.4703,306.0302,307.4703,36625.0
2021-12-02 10:25:00,313.78,315.34,313.45,314.95,48411.0,307.3821,308.9103,307.0588,308.5282,48411.0
2021-12-02 10:30:00,315.08,315.87,314.37,314.82,54839.0,308.6556,309.4295,307.9601,308.4009,54839.0
2021-12-02 10:35:00,314.76,314.99,313.58,314.28,104932.0,308.3421,308.5674,307.1862,307.8719,104932.0
2021-12-02 10:40:00,314.25,315.08,314.16,314.34,31707.0,307.8425,308.6556,307.7544,307.9307,31707.0
2021-12-02 10:45:00,314.32,316.15,314.25,316.0,57484.0,307.9111,309.7038,307.8425,309.5568,57484.0
2021-12-02 10:50:00,316.11,317.15,315.61,315.92,46960.0,309.6646,310.6834,309.1748,309.4785,46960.0
2021-12-02 10:55:00,315.8,318.14,315.72,317.53,63662.0,309.3609,311.6532,309.2825,311.0556,63662.0
2021-12-02 11:00:00,317.5,317.92,316.79,317.09,48457.0,311.0263,311.4377,310.3307,310.6246,48457.0
2021-12-02 11:05:00,316.91,317.87,316.56,317.41,31008.0,310.4483,311.3887,310.1054,310.9381,31008.0
2021-12-02 11:10:00,317.38,317.99,316.8,317.42,32794.0,310.9087,311.5063,310.3405,310.9479,32794.0
2021-12-02 11:15:00,317.43,318.23,317.36,317.86,102305.0,310.9577,311.7414,310.8891,311.3789,102305.0
2021-12-02 11:20:00,317.82,318.05,316.64,317.35,39434.0,311.3397,311.565,310.1838,310.8793,39434.0
2021-12-02 11:25:00,317.39,317.57,317.04,317.08,24262.0,310.9185,311.0948,310.5756,310.6148,24262.0
2021-12-02 11:30:00,317.15,317.23,315.67,316.63,43715.0,310.6834,310.7618,309.2336,310.174,43715.0
2021-12-02 11:35:00,316.43,317.64,316.43,316.79,51527.0,309.9781,311.1634,309.9781,310.3307,51527.0
2021-12-02 11:40:00,316.75,317.24,315.78,316.0,28226.0,310.2915,310.7716,309.3413,309.5568,28226.0
2021-12-02 11:45:00,316.03,317.04,315.74,316.97,29075.0,309.5862,310.5756,309.3021,310.5071,29075.0
2021-12-02 11:50:00,316.89,317.34,316.8,317.16,21408.0,310.4287,310.8695,310.3405,310.6932,21408.0
2021-12-02 11:55:00,317.21,317.21,316.26,316.81,24739.0,310.7422,310.7422,309.8115,310.3503,24739.0
2021-12-02 12:00:00,316.96,317.57,316.56,317.43,16229.0,310.4973,311.0948,310.1054,310.9577,16229.0
2021-12-02 12:05:00,317.48,319.61,317.25,319.14,47845.0,311.0067,313.0932,310.7813,312.6328,47845.0
2021-12-02 12:10:00,319.2,319.24,318.5,319.2,49400.0,312.6916,312.7308,312.0059,312.6916,49400.0
2021-12-02 12:15:00,319.13,319.21,318.79,318.93,30047.0,312.623,312.7014,312.2899,312.4271,30047.0
2021-12-02 12:20:00,319.07,319.81,318.9,319.5,36424.0,312.5642,313.2892,312.3977,312.9855,36424.0
2021-12-02 12:25:00,319.45,319.66,318.99,319.01,31205.0,312.9365,313.1422,312.4859,312.5055,31205.0
2021-12-02 12:30:00,318.99,319.17,318.73,318.96,49696.0,312.4859,312.6622,312.2312,312.4565,49696.0
2021-12-02 12:35:00,318.96,318.96,317.89,317.93,24470.0,312.4565,312.4565,311.4083,311.4475,24470.0
2021-12-02 12:40:00,318.0,318.62,317.92,318.15,17289.0,311.5161,312.1234,311.4377,311.663,17289.0
2021-12-02 12:45:00,318.31,319.14,318.09,318.99,15615.0,311.8197,312.6328,311.6042,312.4859,15615.0
2021-12-02 12:50:00,319.0,319.17,318.81,319.13,45137.0,312.4957,312.6622,312.3095,312.623,45137.0
2021-12-02 12:55:00,319.2,319.43,318.7,319.24,26861.0,312.6916,312.9169,312.2018,312.7308,26861.0
2021-12-02 13:00:00,319.18,319.26,318.01,318.99,34195.0,312.672,312.7504,311.5259,312.4859,34195.0
2021-12-02 13:05:00,318.91,319.02,317.3,317.46,35656.0,312.4075,312.5153,310.8303,310.9871,35656.0
2021-12-02 13:10:00,317.49,317.79,316.84,317.79,38839.0,311.0165,311.3103,310.3797,311.3103,38839.0
2021-12-02 13:15:00,317.81,317.96,317.28,317.88,24551.0,311.3299,311.4769,310.8107,311.3985,24551.0
2021-12-02 13:20:00,317.87,317.87,316.87,317.55,56253.0,311.3887,311.3887,310.4091,311.0752,56253.0
2021-12-02 13:25:00,317.6,317.94,317.31,317.77,49962.0,311.1242,311.4573,310.8401,311.2907,49962.0
2021-12-02 13:30:00,317.8,318.77,317.57,318.59,67938.0,311.3201,312.2704,311.0948,312.094,67938.0
2021-12-02 13:35:00,318.59,318.72,317.86,318.26,51287.0,312.094,312.2214,311.3789,311.7708,51287.0
2021-12-02 13:40:00,318.2,318.43,317.89,318.36,21266.0,311.712,311.9373,311.4083,311.8687,21266.0
2021-12-02 13:45:00,318.29,318.36,317.95,318.19,21104.0,311.8001,311.8687,311.4671,311.7022,21104.0
2021-12-02 13:50:00,318.2,318.94,317.92,318.65,47751.0,311.712,312.4369,311.4377,312.1528,47751.0
2021-12-02 13:55:00,318.7,319.28,318.51,319.09,26809.0,312.2018,312.77,312.0157,312.5838,26809.0
2021-12-02 14:00:00,319.09,319.09,318.53,318.95,20912.0,312.5838,312.5838,312.0352,312.4467,20912.0
2021-12-02 14:05:00,319.03,319.73,319.03,319.33,42684.0,312.5251,313.2108,312.5251,312.8189,42684.0
2021-12-02 14:10:00,319.4,319.68,318.98,319.04,24624.0,312.8875,313.1618,312.4761,312.5349,24624.0
2021-12-02 14:15:00,319.03,319.86,318.89,319.81,32694.0,312.5251,313.3381,312.3879,313.2892,32694.0
2021-12-02 14:20:00,319.81,319.87,319.29,319.29,21035.0,313.2892,313.3479,312.7798,312.7798,21035.0
2021-12-02 14:25:00,319.32,319.96,319.13,319.83,34006.0,312.8091,313.4361,312.623,313.3087,34006.0
2021-12-02 14:30:00,319.86,320.49,319.78,320.38,61665.0,313.3381,313.9553,313.2598,313.8475,61665.0
2021-12-02 14:35:00,320.44,320.65,319.64,320.34,71535.0,313.9063,314.112,313.1226,313.8083,71535.0
2021-12-02 14:40:00,320.38,320.5,319.61,319.91,27914.0,313.8475,313.9651,313.0932,313.3871,27914.0
2021-12-02 14:45:00,319.91,319.95,319.2,319.51,33319.0,313.3871,313.4263,312.6916,312.9953,33319.0
2021-12-02 14:50:00,319.57,320.08,319.2,319.34,35584.0,313.054,313.5536,312.6916,312.8287,35584.0
2021-12-02 14:55:00,319.31,319.94,319.14,319.38,52880.0,312.7993,313.4165,312.6328,312.8679,52880.0
2021-12-02 15:00:00,319.39,319.96,319.17,319.62,24185.0,312.8777,313.4361,312.6622,313.103,24185.0
2021-12-02 15:05:00,319.74,320.09,319.43,319.58,29067.0,313.2206,313.5634,312.9169,313.0638,29067.0
2021-12-02 15:10:00,319.58,319.79,318.8,319.79,31190.0,313.0638,313.2696,312.2997,313.2696,31190.0
2021-12-02 15:15:00,319.78,320.09,319.53,320.0,50688.0,313.2598,313.5634,313.0149,313.4753,50688.0
2021-12-02 15:20:00,320.0,320.55,319.74,320.47,53550.0,313.4753,314.0141,313.2206,313.9357,53550.0
2021-12-02 15:25:00,320.46,321.61,320.21,321.16,55755.0,313.9259,315.0524,313.681,314.6116,55755.0
2021-12-02 15:30:00,321.18,322.2,321.15,321.81,78566.0,314.6312,315.6304,314.6018,315.2484,78566.0
2021-12-02 15:35:00,321.8,321.89,321.3,321.47,39748.0,315.2386,315.3267,314.7488,314.9153,39748.0
2021-12-02 15:40:00,321.42,322.14,321.29,321.43,48566.0,314.8663,315.5716,314.739,314.8761,48566.0
2021-12-02 15:45:00,321.37,321.64,320.67,321.46,73323.0,314.8173,315.0818,314.1316,314.9055,73323.0
2021-12-02 15:50:00,321.36,321.51,319.96,320.07,126510.0,314.8075,314.9545,313.4361,313.5438,126510.0
2021-12-02 15:55:00,320.07,320.5,319.61,320.35,195258.0,313.5438,313.9651,313.0932,313.8181,195258.0
2021-12-03 09:30:00,320.24,320.95,317.5,317.81,111014.0,313.7104,314.4059,311.0263,311.3299,111014.0
2021-12-03 09:35:00,317.8,317.92,315.16,316.54,43566.0,311.3201,311.4377,308.734,310.0858,43566.0
2021-12-03 09:40:00,316.19,316.44,314.0,315.7,68968.0,309.743,309.9879,307.5976,309.263,68968.0
2021-12-03 09:45:00,315.78,316.93,314.52,316.19,38935.0,309.3413,310.4679,308.107,309.743,38935.0
2021-12-03 09:50:00,316.23,316.84,315.06,315.25,36495.0,309.7821,310.3797,308.636,308.8221,36495.0
2021-12-03 09:55:00,315.08,316.83,315.06,316.35,22303.0,308.6556,310.3699,308.636,309.8997,22303.0
2021-12-03 10:00:00,316.24,317.84,315.95,317.12,39165.0,309.7919,311.3593,309.5079,310.654,39165.0
2021-12-03 10:05:00,317.15,317.83,316.2,316.25,24048.0,310.6834,311.3495,309.7528,309.8017,24048.0
2021-12-03 10:10:00,316.26,317.44,315.56,317.29,36576.0,309.8115,310.9675,309.1258,310.8205,36576.0
2021-12-03 10:15:00,317.33,318.27,317.25,318.08,32791.0,310.8597,311.7806,310.7813,311.5944,32791.0
2021-12-03 10:20:00,317.9,318.49,317.17,318.3,26850.0,311.4181,311.9961,310.703,311.8099,26850.0
2021-12-03 10:25:00,318.28,318.8,317.27,318.26,23882.0,311.7903,312.2997,310.8009,311.7708,23882.0
2021-12-03 10:30:00,318.23,318.55,316.8,316.8,56441.0,311.7414,312.0548,310.3405,310.3405,56441.0
2021-12-03 10:35:00,316.51,318.33,316.35,317.94,40098.0,310.0564,311.8393,309.8997,311.4573,40098.0
2021-12-03 10:40:00,317.9,318.15,317.19,317.73,28687.0,311.4181,311.663,310.7226,311.2516,28687.0
2021-12-03 10:45:00,317.84,318.12,317.48,317.95,30817.0,311.3593,311.6336,311.0067,311.4671,30817.0
2021-12-03 10:50:00,317.74,318.7,317.58,318.4,47010.0,311.2614,312.2018,311.1046,311.9079,47010.0
2021-12-03 10:55:00,318.19,318.76,317.91,318.1,35790.0,311.7022,312.2606,311.4279,311.614,35790.0
2021-12-03 11:00:00,318.03,319.39,317.98,319.29,25831.0,311.5454,312.8777,311.4965,312.7798,25831.0
2021-12-03 11:05:00,319.17,319.17,318.02,318.73,16274.0,312.6622,312.6622,311.5356,312.2312,16274.0
2021-12-03 11:10:00,318.82,319.4,318.35,318.48,22357.0,312.3193,312.8875,311.8589,311.9863,22357.0
2021-12-03 11:15:00,318.7,318.93,317.73,318.27,14716.0,312.2018,312.4271,311.2516,311.7806,14716.0
2021-12-03 11:20:00,318.18,320.5,317.83,319.39,38679.0,311.6924,313.9651,311.3495,312.8777,38679.0
2021-12-03 11:25:00,319.4,320.0,318.81,319.23,27591.0,312.8875,313.4753,312.3095,312.721,27591.0
2021-12-03 11:30:00,319.17,320.47,319.02,320.47,29582.0,312.6622,313.9357,312.5153,313.9357,29582.0
2021-12-03 11:35:00,320.22,320.95,319.91,320.56,37725.0,313.6908,314.4059,313.3871,314.0239,37725.0
2021-12-03 11:40:00,320.78,321.14,319.18,319.34,21477.0,314.2394,314.592,312.672,312.8287,21477.0
2021-12-03 11:45:00,319.32,320.12,319.18,319.43,31718.0,312.8091,313.5928,312.672,312.9169,31718.0
2021-12-03 11:50:00,319.28,319.76,319.15,319.38,32271.0,312.77,313.2402,312.6426,312.8679,32271.0
2021-12-03 11:55:00,319.3,319.53,319.1,319.1,37755.0,312.7895,313.0149,312.5936,312.5936,37755.0
2021-12-03 12:00:00,319.28,319.55,318.79,319.22,79042.0,312.77,313.0345,312.2899,312.7112,79042.0
2021-12-03 12:05:00,319.21,320.11,319.21,319.74,11579.0,312.7014,313.583,312.7014,313.2206,11579.0
2021-12-03 12:10:00,319.87,320.21,319.19,319.42,12489.0,313.3479,313.681,312.6818,312.9071,12489.0
2021-12-03 12:15:00,319.21,320.14,319.19,319.92,15665.0,312.7014,313.6124,312.6818,313.3969,15665.0
2021-12-03 12:20:00,319.82,320.83,319.61,320.58,10107.0,313.2989,314.2884,313.0932,314.0435,10107.0
2021-12-03 12:25:00,320.42,320.88,320.28,320.65,17138.0,313.8867,314.3373,313.7496,314.112,17138.0
2021-12-03 12:30:00,320.53,320.53,319.72,320.27,18013.0,313.9945,313.9945,313.201,313.7398,18013.0
2021-12-03 12:35:00,320.14,321.81,320.05,321.76,44552.0,313.6124,315.2484,313.5243,315.1994,44552.0
2021-12-03 12:40:00,321.69,321.71,321.02,321.13,28424.0,315.1308,315.1504,314.4745,314.5822,28424.0
2021-12-03 12:45:00,321.13,321.19,320.4,320.93,13680.0,314.5822,314.641,313.8671,314.3863,13680.0
2021-12-03 12:50:00,320.93,320.93,320.08,320.18,16919.0,314.3863,314.3863,313.5536,313.6516,16919.0
2021-12-03 12:55:00,320.23,320.34,319.54,319.75,15334.0,313.7006,313.8083,313.0247,313.2304,15334.0
2021-12-03 13:00:00,319.66,319.66,319.25,319.5,9125.0,313.1422,313.1422,312.7406,312.9855,9125.0
2021-12-03 13:05:00,319.5,320.25,319.4,320.17,12647.0,312.9855,313.7202,312.8875,313.6418,12647.0
2021-12-03 13:10:00,320.11,320.26,319.52,320.02,14906.0,313.583,313.73,313.0051,313.4949,14906.0
2021-12-03 13:15:00,319.86,320.79,319.76,320.57,24611.0,313.3381,314.2492,313.2402,314.0337,24611.0
2021-12-03 13:20:00,320.44,320.93,320.21,320.75,15189.0,313.9063,314.3863,313.681,314.21,15189.0
2021-12-03 13:25:00,320.85,321.16,319.97,320.08,15299.0,314.3079,314.6116,313.4459,313.5536,15299.0
2021-12-03 13:30:00,319.95,320.1,319.59,319.79,9926.0,313.4263,313.5732,313.0736,313.2696,9926.0
2021-12-03 13:35:00,319.77,319.77,318.94,319.17,12644.0,313.25,313.25,312.4369,312.6622,12644.0
2021-12-03 13:40:00,319.26,319.76,319.15,319.6,17654.0,312.7504,313.2402,312.6426,313.0834,17654.0
2021-12-03 13:45:00,319.51,320.24,319.28,319.66,26470.0,312.9953,313.7104,312.77,313.1422,26470.0
2021-12-03 13:50:00,319.65,320.86,319.65,320.52,29063.0,313.1324,314.3177,313.1324,313.9847,29063.0
2021-12-03 13:55:00,320.46,320.57,319.74,319.74,30517.0,313.9259,314.0337,313.2206,313.2206,30517.0
2021-12-03 14:00:00,319.95,320.76,319.56,320.51,24404.0,313.4263,314.2198,313.0442,313.9749,24404.0
2021-12-03 14:05:00,320.66,320.76,320.13,320.21,20375.0,314.1218,314.2198,313.6026,313.681,20375.0
2021-12-03 14:10:00,320.32,320.89,320.11,320.77,24245.0,313.7888,314.3471,313.583,314.2296,24245.0
2021-12-03 14:15:00,320.57,320.83,319.85,319.98,24059.0,314.0337,314.2884,313.3283,313.4557,24059.0
2021-12-03 14:20:00,319.92,321.29,319.66,321.28,47623.0,313.3969,314.739,313.1422,314.7292,47623.0
2021-12-03 14:25:00,321.25,321.38,320.87,320.88,41941.0,314.6998,314.8271,314.3275,314.3373,41941.0
2021-12-03 14:30:00,320.93,321.03,319.54,319.94,22185.0,314.3863,314.4843,313.0247,313.4165,22185.0
2021-12-03 14:35:00,320.07,320.15,319.05,319.4,12534.0,313.5438,313.6222,312.5446,312.8875,12534.0
2021-12-03 14:40:00,319.5,320.17,319.38,319.9,11556.0,312.9855,313.6418,312.8679,313.3773,11556.0
2021-12-03 14:45:00,320.1,320.25,319.81,319.84,12899.0,313.5732,313.7202,313.2892,313.3185,12899.0
2021-12-03 14:50:00,319.76,319.95,319.13,319.19,20596.0,313.2402,313.4263,312.623,312.6818,20596.0
2021-12-03 14:55:00,319.06,319.46,318.77,318.85,21933.0,312.5544,312.9463,312.2704,312.3487,21933.0
2021-12-03 15:00:00,318.77,318.89,318.2,318.6,24430.0,312.2704,312.3879,311.712,312.1038,24430.0
2021-12-03 15:05:00,318.62,318.62,317.66,317.9,42291.0,312.1234,312.1234,311.183,311.4181,42291.0
2021-12-03 15:10:00,317.99,318.61,317.93,318.35,37291.0,311.5063,312.1136,311.4475,311.8589,37291.0
2021-12-03 15:15:00,318.36,318.67,318.31,318.54,19370.0,311.8687,312.1724,311.8197,312.045,19370.0
2021-12-03 15:20:00,318.62,319.63,318.61,319.62,17263.0,312.1234,313.1128,312.1136,313.103,17263.0
2021-12-03 15:25:00,319.73,320.19,319.7,320.03,23936.0,313.2108,313.6614,313.1814,313.5047,23936.0
2021-12-03 15:30:00,320.0,321.27,319.89,321.15,33179.0,313.4753,314.7194,313.3675,314.6018,33179.0
2021-12-03 15:35:00,321.16,321.28,320.15,320.51,50271.0,314.6116,314.7292,313.6222,313.9749,50271.0
2021-12-03 15:40:00,320.67,320.77,319.96,320.12,53649.0,314.1316,314.2296,313.4361,313.5928,53649.0
2021-12-03 15:45:00,320.07,321.0,319.5,320.36,54231.0,313.5438,314.4549,312.9855,313.8279,54231.0
2021-12-03 15:50:00,320.45,321.88,320.15,321.09,118943.0,313.9161,315.3169,313.6222,314.5431,118943.0
2021-12-03 15:55:00,321.09,322.69,320.94,322.12,252456.0,314.5431,316.1104,314.3961,315.5521,252456.0
2021-12-06 09:30:00,324.75,324.9,322.82,322.82,117761.0,318.1284,318.2754,316.2378,316.2378,117761.0
2021-12-06 09:35:00,323.06,324.0,322.0,323.37,41067.0,316.4729,317.3937,315.4345,316.7766,41067.0
2021-12-06 09:40:00,323.49,325.34,323.11,324.84,63508.0,316.8941,318.7064,316.5219,318.2166,63508.0
2021-12-06 09:45:00,324.66,327.0,323.33,326.51,83753.0,318.0403,320.3325,316.7374,319.8525,83753.0
2021-12-06 09:50:00,326.57,329.06,326.29,327.65,102536.0,319.9113,322.3505,319.637,320.9693,102536.0
2021-12-06 09:55:00,327.89,329.13,327.07,328.96,68974.0,321.2044,322.4191,320.4011,322.2526,68974.0
2021-12-06 10:00:00,328.79,329.12,326.8,327.74,53685.0,322.0861,322.4093,320.1366,321.0575,53685.0
2021-12-06 10:05:00,327.91,328.94,326.3,328.94,37084.0,321.224,322.233,319.6468,322.233,37084.0
2021-12-06 10:10:00,328.93,330.56,328.38,330.38,60027.0,322.2232,323.82,321.6844,323.6436,60027.0
2021-12-06 10:15:00,330.48,330.81,329.85,330.56,60000.0,323.7416,324.0649,323.1244,323.82,60000.0
2021-12-06 10:20:00,330.46,330.86,329.75,330.68,44302.0,323.722,324.1138,323.0265,323.9375,44302.0
2021-12-06 10:25:00,330.54,332.14,330.34,331.56,75688.0,323.8004,325.3677,323.6044,324.7996,75688.0
2021-12-06 10:30:00,331.57,332.36,330.43,332.18,119945.0,324.8094,325.5833,323.6926,325.4069,119945.0
2021-12-06 10:35:00,332.2,332.3,330.15,330.83,49302.0,325.4265,325.5245,323.4183,324.0845,49302.0
2021-12-06 10:40:00,330.67,331.03,329.83,330.92,28868.0,323.9277,324.2804,323.1048,324.1726,28868.0
2021-12-06 10:45:00,330.96,332.45,330.87,332.39,33940.0,324.2118,325.6714,324.1236,325.6126,33940.0
2021-12-06 10:50:00,332.34,333.12,332.04,332.97,64481.0,325.5637,326.3278,325.2698,326.1808,64481.0
2021-12-06 10:55:00,333.0,334.27,333.0,333.43,50332.0,326.2102,327.4543,326.2102,326.6314,50332.0
2021-12-06 11:00:00,333.61,333.89,331.91,332.02,49466.0,326.8078,327.0821,325.1424,325.2502,49466.0
2021-12-06 11:05:00,331.87,332.77,331.44,332.14,35870.0,325.1032,325.9849,324.682,325.3677,35870.0
2021-12-06 11:10:00,332.21,332.47,330.45,330.66,29318.0,325.4363,325.691,323.7122,323.9179,29318.0
2021-12-06 11:15:00,330.53,331.41,330.44,331.08,19456.0,323.7906,324.6526,323.7024,324.3294,19456.0
2021-12-06 11:20:00,331.13,331.95,330.9,331.63,17091.0,324.3783,325.1816,324.153,324.8681,17091.0
2021-12-06 11:25:00,331.92,332.14,331.16,331.63,18918.0,325.1522,325.3677,324.4077,324.8681,18918.0
2021-12-06 11:30:00,331.43,331.8,330.81,331.19,18357.0,324.6722,325.0347,324.0649,324.4371,18357.0
2021-12-06 11:35:00,331.14,332.33,331.11,332.19,11809.0,324.3881,325.5539,324.3587,325.4167,11809.0
2021-12-06 11:40:00,332.15,333.95,332.15,333.5,65645.0,325.3775,327.1408,325.3775,326.7,65645.0
2021-12-06 11:45:00,333.4,333.59,332.75,332.88,17899.0,326.6021,326.7882,325.9653,326.0927,17899.0
2021-12-06 11:50:00,333.01,333.88,332.99,333.68,46190.0,326.22,327.0723,326.2004,326.8763,46190.0
2021-12-06 11:55:00,333.68,333.98,333.46,333.75,30050.0,326.8763,327.1702,326.6608,326.9449,30050.0
2021-12-06 12:00:00,333.76,334.23,333.72,333.84,24492.0,326.9547,327.4151,326.9155,327.0331,24492.0
2021-12-06 12:05:00,333.73,333.99,333.25,333.56,29269.0,326.9253,327.18,326.4551,326.7588,29269.0
2021-12-06 12:10:00,333.56,333.62,332.79,332.83,29938.0,326.7588,326.8176,326.0045,326.0437,29938.0
2021-12-06 12:15:00,332.8,333.78,332.72,333.61,20291.0,326.0143,326.9743,325.9359,326.8078,20291.0
2021-12-06 12:20:00,333.58,333.81,333.28,333.66,14835.0,326.7784,327.0037,326.4845,326.8568,14835.0
2021-12-06 12:25:00,333.68,334.2,333.68,333.94,23703.0,326.8763,327.3857,326.8763,327.131,23703.0
2021-12-06 12:30:00,333.96,334.57,333.92,334.47,25774.0,327.1506,327.7482,327.1115,327.6502,25774.0
2021-12-06 12:35:00,334.55,334.75,334.47,334.52,28814.0,327.7286,327.9245,327.6502,327.6992,28814.0
2021-12-06 12:40:00,334.57,334.57,334.06,334.28,22439.0,327.7482,327.7482,327.2486,327.4641,22439.0
2021-12-06 12:45:00,334.42,335.05,334.42,334.81,25852.0,327.6013,328.2184,327.6013,327.9833,25852.0
2021-12-06 12:50:00,334.81,335.28,334.73,335.24,22286.0,327.9833,328.4437,327.9049,328.4045,22286.0
2021-12-06 12:55:00,335.24,335.84,335.24,335.6,24179.0,328.4045,328.9923,328.4045,328.7572,24179.0
2021-12-06 13:00:00,335.79,335.84,335.12,335.44,21168.0,328.9433,328.9923,328.287,328.6005,21168.0
2021-12-06 13:05:00,335.42,335.5,334.66,334.91,20006.0,328.5809,328.6592,327.8364,328.0813,20006.0
2021-12-06 13:10:00,334.81,335.45,334.74,335.4,21377.0,327.9833,328.6103,327.9147,328.5613,21377.0
2021-12-06 13:15:00,335.45,336.0,335.32,335.9,35052.0,328.6103,329.149,328.4829,329.0511,35052.0
2021-12-06 13:20:00,335.88,335.94,335.1,335.79,23747.0,329.0315,329.0903,328.2674,328.9433,23747.0
2021-12-06 13:25:00,335.8,336.76,335.8,336.63,32453.0,328.9531,329.8935,328.9531,329.7662,32453.0
2021-12-06 13:30:00,336.63,336.64,335.41,335.53,49532.0,329.7662,329.776,328.5711,328.6886,49532.0
2021-12-06 13:35:00,335.6,336.23,335.22,336.23,34019.0,328.7572,329.3744,328.3849,329.3744,34019.0
2021-12-06 13:40:00,336.13,336.7,335.54,335.55,37980.0,329.2764,329.8348,328.6984,328.7082,37980.0
2021-12-06 13:45:00,335.61,336.27,335.45,335.93,16253.0,328.767,329.4135,328.6103,329.0805,16253.0
2021-12-06 13:50:00,335.98,336.05,335.23,335.34,18191.0,329.1294,329.198,328.3947,328.5025,18191.0
2021-12-06 13:55:00,335.33,335.43,335.04,335.33,29406.0,328.4927,328.5907,328.2086,328.4927,29406.0
2021-12-06 14:00:00,335.43,335.93,335.3,335.78,14819.0,328.5907,329.0805,328.4633,328.9335,14819.0
2021-12-06 14:05:00,335.78,335.78,334.71,335.26,58330.0,328.9335,328.9335,327.8853,328.4241,58330.0
2021-12-06 14:10:00,335.22,335.63,334.85,334.85,14461.0,328.3849,328.7866,328.0225,328.0225,14461.0
2021-12-06 14:15:00,334.9,335.22,334.55,334.55,16401.0,328.0715,328.3849,327.7286,327.7286,16401.0
2021-12-06 14:20:00,334.6,335.01,334.5,334.92,17294.0,327.7776,328.1792,327.6796,328.0911,17294.0
2021-12-06 14:25:00,334.94,335.0,334.58,334.97,29447.0,328.1107,328.1694,327.758,328.14,29447.0
2021-12-06 14:30:00,335.04,335.54,335.04,335.45,19908.0,328.2086,328.6984,328.2086,328.6103,19908.0
2021-12-06 14:35:00,335.61,335.61,335.29,335.52,31344.0,328.767,328.767,328.4535,328.6788,31344.0
2021-12-06 14:40:00,335.56,335.57,334.37,334.44,22898.0,328.718,328.7278,327.5523,327.6208,22898.0
2021-12-06 14:45:00,334.55,334.6,333.9,334.3,37191.0,327.7286,327.7776,327.0919,327.4837,37191.0
2021-12-06 14:50:00,334.27,334.5,334.09,334.44,16832.0,327.4543,327.6796,327.278,327.6208,16832.0
2021-12-06 14:55:00,334.49,334.83,334.4,334.52,29854.0,327.6698,328.0029,327.5817,327.6992,29854.0
2021-12-06 15:00:00,334.49,334.84,334.14,334.29,22474.0,327.6698,328.0127,327.327,327.4739,22474.0
2021-12-06 15:05:00,334.27,334.64,334.11,334.56,12919.0,327.4543,327.8168,327.2976,327.7384,12919.0
2021-12-06 15:10:00,334.49,334.64,334.04,334.54,21996.0,327.6698,327.8168,327.229,327.7188,21996.0
2021-12-06 15:15:00,334.54,334.94,334.54,334.9,22500.0,327.7188,328.1107,327.7188,328.0715,22500.0
2021-12-06 15:20:00,334.9,335.09,334.65,334.65,27184.0,328.0715,328.2576,327.8266,327.8266,27184.0
2021-12-06 15:25:00,334.5,334.6,333.79,334.04,13785.0,327.6796,327.7776,326.9841,327.229,13785.0
2021-12-06 15:30:00,334.01,334.43,333.64,333.86,26165.0,327.1996,327.6111,326.8372,327.0527,26165.0
2021-12-06 15:35:00,333.85,333.88,333.42,333.72,32969.0,327.0429,327.0723,326.6216,326.9155,32969.0
2021-12-06 15:40:00,333.67,333.91,333.33,333.79,36423.0,326.8665,327.1017,326.5335,326.9841,36423.0
2021-12-06 15:45:00,333.84,333.85,333.24,333.41,56220.0,327.0331,327.0429,326.4453,326.6118,56220.0
2021-12-06 15:50:00,333.37,333.98,333.02,333.97,60606.0,326.5727,327.1702,326.2298,327.1604,60606.0
2021-12-06 15:55:00,333.94,334.14,333.14,333.51,132078.0,327.131,327.327,326.3474,326.7098,132078.0
2021-12-07 09:30:00,337.3,342.0,337.3,340.59,193165.0,330.4225,335.0267,330.4225,333.6455,193165.0
2021-12-07 09:35:00,340.78,341.0,337.64,338.63,63225.0,333.8316,334.0471,330.7556,331.7254,63225.0
2021-12-07 09:40:00,338.77,340.87,338.73,340.55,43014.0,331.8626,333.9197,331.8234,333.6063,43014.0
2021-12-07 09:45:00,340.46,340.78,338.8,340.37,50241.0,333.5181,333.8316,331.8919,333.4299,50241.0
2021-12-07 09:50:00,340.57,342.42,339.8,340.83,90184.0,333.6259,335.4381,332.8716,333.8806,90184.0
2021-12-07 09:55:00,340.76,341.57,339.55,341.23,31031.0,333.812,334.6055,332.6267,334.2724,31031.0
2021-12-07 10:00:00,341.72,342.0,340.13,340.5,50984.0,334.7524,335.0267,333.1948,333.5573,50984.0
2021-12-07 10:05:00,340.63,340.9,340.0,340.9,24762.0,333.6846,333.9491,333.0675,333.9491,24762.0
2021-12-07 10:10:00,341.0,341.22,340.03,340.69,36788.0,334.0471,334.2626,333.0969,333.7434,36788.0
2021-12-07 10:15:00,340.63,341.75,340.5,340.97,35598.0,333.6846,334.7818,333.5573,334.0177,35598.0
2021-12-07 10:20:00,340.64,341.16,340.27,340.87,34431.0,333.6944,334.2038,333.332,333.9197,34431.0
2021-12-07 10:25:00,340.74,341.19,340.18,340.28,38595.0,333.7924,334.2332,333.2438,333.3418,38595.0
2021-12-07 10:30:00,340.18,341.25,340.08,341.25,20409.0,333.2438,334.292,333.1459,334.292,20409.0
2021-12-07 10:35:00,341.15,342.4,340.71,341.67,45121.0,334.194,335.4185,333.763,334.7034,45121.0
2021-12-07 10:40:00,341.65,341.78,341.02,341.35,10144.0,334.6838,334.8112,334.0667,334.39,10144.0
2021-12-07 10:45:00,341.54,341.54,340.57,340.95,28307.0,334.5761,334.5761,333.6259,333.9981,28307.0
2021-12-07 10:50:00,341.03,341.92,340.95,341.5,24789.0,334.0765,334.9483,333.9981,334.5369,24789.0
2021-12-07 10:55:00,341.5,341.94,341.09,341.77,25803.0,334.5369,334.9679,334.1353,334.8014,25803.0
2021-12-07 11:00:00,341.77,341.92,341.22,341.63,21629.0,334.8014,334.9483,334.2626,334.6642,21629.0
2021-12-07 11:05:00,341.63,342.21,341.3,341.77,28669.0,334.6642,335.2324,334.341,334.8014,28669.0
2021-12-07 11:10:00,341.7,341.85,340.55,340.78,44114.0,334.7328,334.8798,333.6063,333.8316,44114.0
2021-12-07 11:15:00,340.81,340.96,339.61,339.61,27882.0,333.861,334.0079,332.6854,332.6854,27882.0
2021-12-07 11:20:00,339.7,340.06,339.39,339.63,21260.0,332.7736,333.1263,332.4699,332.705,21260.0
2021-12-07 11:25:00,339.63,340.03,339.43,340.0,19122.0,332.705,333.0969,332.5091,333.0675,19122.0
2021-12-07 11:30:00,340.0,340.18,339.69,340.07,19804.0,333.0675,333.2438,332.7638,333.1361,19804.0
2021-12-07 11:35:00,340.07,340.74,339.86,340.04,19465.0,333.1361,333.7924,332.9303,333.1067,19465.0
2021-12-07 11:40:00,339.98,340.09,339.63,340.09,28400.0,333.0479,333.1556,332.705,333.1556,28400.0
2021-12-07 11:45:00,340.24,340.66,339.87,339.94,9935.0,333.3026,333.714,332.9401,333.0087,9935.0
2021-12-07 11:50:00,339.99,340.31,339.68,340.15,11496.0,333.0577,333.3712,332.754,333.2144,11496.0
2021-12-07 11:55:00,340.09,340.47,339.85,340.19,13429.0,333.1556,333.5279,332.9205,333.2536,13429.0
2021-12-07 12:00:00,340.11,340.21,339.57,339.57,14664.0,333.1752,333.2732,332.6462,332.6462,14664.0
2021-12-07 12:05:00,339.64,340.0,338.92,339.52,30028.0,332.7148,333.0675,332.0095,332.5973,30028.0
2021-12-07 12:10:00,339.53,340.01,339.37,339.63,12091.0,332.6071,333.0773,332.4503,332.705,12091.0
2021-12-07 12:15:00,339.59,339.89,339.26,339.59,15576.0,332.6658,332.9597,332.3426,332.6658,15576.0
2021-12-07 12:20:00,339.49,340.23,339.46,340.06,15183.0,332.5679,333.2928,332.5385,333.1263,15183.0
2021-12-07 12:25:00,340.0,340.35,339.9,339.9,11425.0,333.0675,333.4103,332.9695,332.9695,11425.0
2021-12-07 12:30:00,340.02,340.66,340.0,340.42,14430.0,333.0871,333.714,333.0675,333.4789,14430.0
2021-12-07 12:35:00,340.49,341.15,340.49,341.08,13252.0,333.5475,334.194,333.5475,334.1255,13252.0
2021-12-07 12:40:00,341.05,341.24,340.81,340.86,14035.0,334.0961,334.2822,333.861,333.9099,14035.0
2021-12-07 12:45:00,340.93,341.71,340.93,341.58,11918.0,333.9785,334.7426,333.9785,334.6153,11918.0
2021-12-07 12:50:00,341.55,341.61,340.96,341.01,13581.0,334.5859,334.6447,334.0079,334.0569,13581.0
2021-12-07 12:55:00,341.03,341.2,340.92,341.16,11157.0,334.0765,334.243,333.9687,334.2038,11157.0
2021-12-07 13:00:00,341.14,341.38,340.86,340.9,7480.0,334.1842,334.4193,333.9099,333.9491,7480.0
2021-12-07 13:05:00,340.93,340.99,340.45,340.68,11724.0,333.9785,334.0373,333.5083,333.7336,11724.0
2021-12-07 13:10:00,340.75,340.99,340.5,340.73,15441.0,333.8022,334.0373,333.5573,333.7826,15441.0
2021-12-07 13:15:00,340.67,341.47,340.67,341.27,16440.0,333.7238,334.5075,333.7238,334.3116,16440.0
2021-12-07 13:20:00,341.31,341.67,341.21,341.67,12272.0,334.3508,334.7034,334.2528,334.7034,12272.0
2021-12-07 13:25:00,341.66,341.71,341.25,341.36,14305.0,334.6936,334.7426,334.292,334.3998,14305.0
2021-12-07 13:30:00,341.43,342.14,341.26,341.86,14379.0,334.4683,335.1638,334.3018,334.8896,14379.0
2021-12-07 13:35:00,341.9,342.08,341.69,341.94,12620.0,334.9287,335.1051,334.723,334.9679,12620.0
2021-12-07 13:40:00,341.92,341.96,341.66,341.82,8712.0,334.9483,334.9875,334.6936,334.8504,8712.0
2021-12-07 13:45:00,341.8,342.18,341.8,342.05,10586.0,334.8308,335.203,334.8308,335.0757,10586.0
2021-12-07 13:50:00,342.12,342.29,341.99,342.06,13067.0,335.1443,335.3108,335.0169,335.0855,13067.0
2021-12-07 13:55:00,342.06,342.06,341.5,341.62,16583.0,335.0855,335.0855,334.5369,334.6544,16583.0
2021-12-07 14:00:00,341.69,341.81,341.26,341.73,19730.0,334.723,334.8406,334.3018,334.7622,19730.0
2021-12-07 14:05:00,341.79,341.86,341.25,341.34,18094.0,334.821,334.8896,334.292,334.3802,18094.0
2021-12-07 14:10:00,341.27,341.27,340.83,340.91,10134.0,334.3116,334.3116,333.8806,333.9589,10134.0
2021-12-07 14:15:00,340.93,341.0,340.53,340.59,13071.0,333.9785,334.0471,333.5867,333.6455,13071.0
2021-12-07 14:20:00,340.57,340.69,340.4,340.66,14309.0,333.6259,333.7434,333.4593,333.714,14309.0
2021-12-07 14:25:00,340.66,341.38,340.57,340.61,16249.0,333.714,334.4193,333.6259,333.665,16249.0
2021-12-07 14:30:00,340.71,340.91,340.58,340.75,15001.0,333.763,333.9589,333.6357,333.8022,15001.0
2021-12-07 14:35:00,340.75,341.0,340.53,340.53,16204.0,333.8022,334.0471,333.5867,333.5867,16204.0
2021-12-07 14:40:00,340.55,340.55,339.83,340.15,16442.0,333.6063,333.6063,332.9009,333.2144,16442.0
2021-12-07 14:45:00,340.02,340.28,339.87,339.89,13217.0,333.0871,333.3418,332.9401,332.9597,13217.0
2021-12-07 14:50:00,339.84,340.22,339.84,340.04,8052.0,332.9107,333.283,332.9107,333.1067,8052.0
2021-12-07 14:55:00,340.06,340.35,339.88,339.9,15815.0,333.1263,333.4103,332.9499,332.9695,15815.0
2021-12-07 15:00:00,339.9,340.08,339.51,339.6,12195.0,332.9695,333.1459,332.5875,332.6756,12195.0
2021-12-07 15:05:00,339.7,339.92,339.06,339.27,24894.0,332.7736,332.9891,332.1466,332.3524,24894.0
2021-12-07 15:10:00,339.18,339.61,339.04,339.04,18731.0,332.2642,332.6854,332.1271,332.1271,18731.0
2021-12-07 15:15:00,339.05,339.32,338.85,338.88,23240.0,332.1369,332.4013,331.9409,331.9703,23240.0
2021-12-07 15:20:00,338.94,339.19,338.62,338.66,20781.0,332.0291,332.274,331.7156,331.7548,20781.0
2021-12-07 15:25:00,338.64,338.94,338.52,338.8,17981.0,331.7352,332.0291,331.6177,331.8919,17981.0
2021-12-07 15:30:00,338.72,339.06,337.92,338.21,49336.0,331.8136,332.1466,331.0299,331.314,49336.0
2021-12-07 15:35:00,338.2,338.47,337.81,337.85,23244.0,331.3042,331.5687,330.9221,330.9613,23244.0
2021-12-07 15:40:00,337.89,338.35,337.56,338.32,43540.0,331.0005,331.4511,330.6772,331.4217,43540.0
2021-12-07 15:45:00,338.32,338.34,337.78,337.92,34972.0,331.4217,331.4413,330.8927,331.0299,34972.0
2021-12-07 15:50:00,337.86,338.43,337.37,338.31,63719.0,330.9711,331.5295,330.4911,331.4119,63719.0
2021-12-07 15:55:00,338.31,339.67,338.19,339.52,201435.0,331.4119,332.7442,331.2944,332.5973,201435.0
2021-12-08 09:30:00,339.23,339.23,334.1,336.9,133967.0,332.3132,332.3132,327.2878,330.0307,133967.0
2021-12-08 09:35:00,337.13,338.09,335.1,336.31,38108.0,330.256,331.1964,328.2674,329.4527,38108.0
2021-12-08 09:40:00,336.32,339.17,336.2,338.0,37657.0,329.4625,332.2544,329.345,331.1083,37657.0
2021-12-08 09:45:00,337.81,340.12,337.22,339.2,116792.0,330.9221,333.185,330.3442,332.2838,116792.0
2021-12-08 09:50:00,339.18,341.63,339.18,340.52,23082.0,332.2642,334.6642,332.2642,333.5769,23082.0
2021-12-08 09:55:00,340.43,341.07,339.5,339.7,89018.0,333.4887,334.1157,332.5777,332.7736,89018.0
2021-12-08 10:00:00,339.39,340.87,339.39,340.09,21108.0,332.4699,333.9197,332.4699,333.1556,21108.0
2021-12-08 10:05:00,340.31,340.83,339.78,340.5,26905.0,333.3712,333.8806,332.852,333.5573,26905.0
2021-12-08 10:10:00,340.55,342.0,340.44,341.13,21019.0,333.6063,335.0267,333.4985,334.1744,21019.0
2021-12-08 10:15:00,341.16,341.81,340.88,341.33,13188.0,334.2038,334.8406,333.9295,334.3704,13188.0
2021-12-08 10:20:00,341.23,341.91,340.59,341.69,30826.0,334.2724,334.9385,333.6455,334.723,30826.0
2021-12-08 10:25:00,341.53,342.22,340.46,340.46,26567.0,334.5663,335.2422,333.5181,333.5181,26567.0
2021-12-08 10:30:00,340.95,342.22,340.9,341.71,47042.0,333.9981,335.2422,333.9491,334.7426,47042.0
2021-12-08 10:35:00,341.84,342.32,341.54,342.0,31232.0,334.87,335.3402,334.5761,335.0267,31232.0
2021-12-08 10:40:00,341.81,342.13,341.44,341.56,13600.0,334.8406,335.1541,334.4781,334.5957,13600.0
2021-12-08 10:45:00,341.69,341.96,340.56,341.25,10482.0,334.723,334.9875,333.6161,334.292,10482.0
2021-12-08 10:50:00,341.09,341.48,340.81,341.15,13244.0,334.1353,334.5173,333.861,334.194,13244.0
2021-12-08 10:55:00,341.23,342.25,341.21,341.73,45612.0,334.2724,335.2716,334.2528,334.7622,45612.0
2021-12-08 11:00:00,341.71,341.86,341.4,341.76,16198.0,334.7426,334.8896,334.4389,334.7916,16198.0
2021-12-08 11:05:00,341.62,342.31,341.58,342.14,20830.0,334.6544,335.3304,334.6153,335.1638,20830.0
2021-12-08 11:10:00,342.16,342.63,342.1,342.6,32861.0,335.1834,335.6439,335.1247,335.6145,32861.0
2021-12-08 11:15:00,342.6,343.25,342.49,342.83,29675.0,335.6145,336.2512,335.5067,335.8398,29675.0
2021-12-08 11:20:00,342.7,342.75,342.08,342.38,35031.0,335.7124,335.7614,335.1051,335.399,35031.0
2021-12-08 11:25:00,342.42,343.27,342.41,343.01,36470.0,335.4381,336.2708,335.4283,336.0161,36470.0
2021-12-08 11:30:00,342.93,343.34,342.67,343.09,17234.0,335.9377,336.3394,335.683,336.0945,17234.0
2021-12-08 11:35:00,343.09,343.65,342.92,343.23,22676.0,336.0945,336.6431,335.9279,336.2316,22676.0
2021-12-08 11:40:00,343.27,343.51,342.41,343.04,22204.0,336.2708,336.5059,335.4283,336.0455,22204.0
2021-12-08 11:45:00,342.93,343.47,342.86,343.25,10380.0,335.9377,336.4667,335.8692,336.2512,10380.0
2021-12-08 11:50:00,343.24,343.36,342.43,343.29,31989.0,336.2414,336.359,335.4479,336.2904,31989.0
2021-12-08 11:55:00,343.26,343.37,343.02,343.26,23963.0,336.261,336.3688,336.0259,336.261,23963.0
2021-12-08 12:00:00,343.2,343.44,342.92,343.2,11836.0,336.2022,336.4373,335.9279,336.2022,11836.0
2021-12-08 12:05:00,343.13,343.36,343.11,343.24,7170.0,336.1337,336.359,336.1141,336.2414,7170.0
2021-12-08 12:10:00,343.37,343.46,342.91,343.24,20781.0,336.3688,336.4569,335.9181,336.2414,20781.0
2021-12-08 12:15:00,343.21,343.33,343.04,343.09,9899.0,336.212,336.3296,336.0455,336.0945,9899.0
2021-12-08 12:20:00,343.1,343.36,342.76,343.21,32075.0,336.1043,336.359,335.7712,336.212,32075.0
2021-12-08 12:25:00,343.12,343.99,343.1,343.89,16398.0,336.1239,336.9761,336.1043,336.8782,16398.0
2021-12-08 12:30:00,343.83,344.03,343.46,343.47,13328.0,336.8194,337.0153,336.4569,336.4667,13328.0
2021-12-08 12:35:00,343.44,343.66,343.23,343.27,16502.0,336.4373,336.6529,336.2316,336.2708,16502.0
2021-12-08 12:40:00,343.17,343.66,343.15,343.66,14577.0,336.1728,336.6529,336.1533,336.6529,14577.0
2021-12-08 12:45:00,343.57,343.78,343.55,343.69,9670.0,336.5647,336.7704,336.5451,336.6822,9670.0
2021-12-08 12:50:00,343.6,343.67,343.39,343.39,8476.0,336.5941,336.6627,336.3884,336.3884,8476.0
2021-12-08 12:55:00,343.36,343.39,342.59,342.85,30630.0,336.359,336.3884,335.6047,335.8594,30630.0
2021-12-08 13:00:00,342.97,343.11,342.83,342.93,14900.0,335.9769,336.1141,335.8398,335.9377,14900.0
2021-12-08 13:05:00,342.87,343.13,342.5,342.64,39383.0,335.879,336.1337,335.5165,335.6537,39383.0
2021-12-08 13:10:00,342.62,342.63,342.07,342.36,10184.0,335.6341,335.6439,335.0953,335.3794,10184.0
2021-12-08 13:15:00,342.37,342.67,342.31,342.49,7662.0,335.3892,335.683,335.3304,335.5067,7662.0
2021-12-08 13:20:00,342.62,342.64,342.34,342.35,9009.0,335.6341,335.6537,335.3598,335.3696,9009.0
2021-12-08 13:25:00,342.43,342.43,342.05,342.25,16511.0,335.4479,335.4479,335.0757,335.2716,16511.0
2021-12-08 13:30:00,342.17,342.17,341.94,342.16,15825.0,335.1932,335.1932,334.9679,335.1834,15825.0
2021-12-08 13:35:00,342.09,342.24,341.58,341.63,11937.0,335.1149,335.2618,334.6153,334.6642,11937.0
2021-12-08 13:40:00,341.68,342.13,341.61,342.1,12289.0,334.7132,335.1541,334.6447,335.1247,12289.0
2021-12-08 13:45:00,342.03,342.26,341.83,341.88,10595.0,335.0561,335.2814,334.8602,334.9091,10595.0
2021-12-08 13:50:00,341.96,341.98,341.55,341.67,9817.0,334.9875,335.0071,334.5859,334.7034,9817.0
2021-12-08 13:55:00,341.67,341.73,341.26,341.5,11002.0,334.7034,334.7622,334.3018,334.5369,11002.0
2021-12-08 14:00:00,341.54,341.63,341.18,341.25,17177.0,334.5761,334.6642,334.2234,334.292,17177.0
2021-12-08 14:05:00,341.24,341.33,340.76,340.87,263877.0,334.2822,334.3704,333.812,333.9197,263877.0
2021-12-08 14:10:00,340.82,340.88,340.43,340.5,11333.0,333.8708,333.9295,333.4887,333.5573,11333.0
2021-12-08 14:15:00,340.57,340.79,340.5,340.75,10349.0,333.6259,333.8414,333.5573,333.8022,10349.0
2021-12-08 14:20:00,340.83,340.85,340.28,340.46,10860.0,333.8806,333.9001,333.3418,333.5181,10860.0
2021-12-08 14:25:00,340.53,340.94,340.52,340.75,15943.0,333.5867,333.9883,333.5769,333.8022,15943.0
2021-12-08 14:30:00,340.81,341.2,340.67,340.82,7745.0,333.861,334.243,333.7238,333.8708,7745.0
2021-12-08 14:35:00,340.84,341.3,340.83,341.3,9339.0,333.8904,334.341,333.8806,334.341,9339.0
2021-12-08 14:40:00,341.24,341.33,341.07,341.08,6845.0,334.2822,334.3704,334.1157,334.1255,6845.0
2021-12-08 14:45:00,341.11,341.46,341.0,341.18,7762.0,334.1548,334.4977,334.0471,334.2234,7762.0
2021-12-08 14:50:00,341.22,341.6,341.22,341.58,7613.0,334.2626,334.6349,334.2626,334.6153,7613.0
2021-12-08 14:55:00,341.63,342.23,341.58,342.23,8790.0,334.6642,335.252,334.6153,335.252,8790.0
2021-12-08 15:00:00,342.12,342.19,341.75,341.96,16834.0,335.1443,335.2128,334.7818,334.9875,16834.0
2021-12-08 15:05:00,341.97,341.98,341.59,341.86,10944.0,334.9973,335.0071,334.6251,334.8896,10944.0
2021-12-08 15:10:00,341.86,342.29,341.77,342.15,13835.0,334.8896,335.3108,334.8014,335.1736,13835.0
2021-12-08 15:15:00,342.16,342.18,341.78,342.02,10855.0,335.1834,335.203,334.8112,335.0463,10855.0
2021-12-08 15:20:00,342.05,342.29,341.72,342.29,107722.0,335.0757,335.3108,334.7524,335.3108,107722.0
2021-12-08 15:25:00,342.27,342.67,342.13,342.3,16270.0,335.2912,335.683,335.1541,335.3206,16270.0
2021-12-08 15:30:00,342.3,342.42,341.85,341.91,27747.0,335.3206,335.4381,334.8798,334.9385,27747.0
2021-12-08 15:35:00,341.88,342.71,341.74,342.5,30203.0,334.9091,335.7222,334.772,335.5165,30203.0
2021-12-08 15:40:00,342.58,342.89,342.48,342.54,26178.0,335.5949,335.8986,335.4969,335.5557,26178.0
2021-12-08 15:45:00,342.56,343.01,342.45,342.92,62671.0,335.5753,336.0161,335.4675,335.9279,62671.0
2021-12-08 15:50:00,342.96,343.49,342.93,342.98,176149.0,335.9671,336.4863,335.9377,335.9867,176149.0
2021-12-08 15:55:00,342.9,343.1,342.31,342.34,165092.0,335.9084,336.1043,335.3304,335.3598,165092.0
2021-12-09 09:30:00,340.05,342.52,339.01,340.41,102472.0,333.1165,335.5361,332.0977,333.4691,102472.0
2021-12-09 09:35:00,340.1,343.96,340.08,343.06,42193.0,333.1654,336.9467,333.1459,336.0651,42193.0
2021-12-09 09:40:00,343.16,343.5,341.25,341.85,25906.0,336.163,336.4961,334.292,334.8798,25906.0
2021-12-09 09:45:00,341.8,342.63,341.19,341.85,28495.0,334.8308,335.6439,334.2332,334.8798,28495.0
2021-12-09 09:50:00,342.02,343.08,341.68,342.88,14842.0,335.0463,336.0847,334.7132,335.8888,14842.0
2021-12-09 09:55:00,342.73,343.24,341.79,342.81,18416.0,335.7418,336.2414,334.821,335.8202,18416.0
2021-12-09 10:00:00,342.81,344.3,342.35,344.3,23172.0,335.8202,337.2798,335.3696,337.2798,23172.0
2021-12-09 10:05:00,344.12,344.65,343.57,344.58,16761.0,337.1035,337.6227,336.5647,337.5541,16761.0
2021-12-09 10:10:00,344.31,344.44,343.32,343.91,17781.0,337.2896,337.417,336.3198,336.8978,17781.0
2021-12-09 10:15:00,343.76,344.73,343.28,343.5,17381.0,336.7508,337.701,336.2806,336.4961,17381.0
2021-12-09 10:20:00,343.75,344.79,343.75,344.1,15061.0,336.741,337.7598,336.741,337.0839,15061.0
2021-12-09 10:25:00,343.86,344.19,343.51,343.64,17067.0,336.8488,337.172,336.5059,336.6333,17067.0
2021-12-09 10:30:00,343.52,344.41,343.52,344.08,15510.0,336.5157,337.3876,336.5157,337.0643,15510.0
2021-12-09 10:35:00,344.03,344.44,343.11,343.98,15009.0,337.0153,337.417,336.1141,336.9663,15009.0
2021-12-09 10:40:00,343.75,344.21,343.27,343.93,13427.0,336.741,337.1916,336.2708,336.9173,13427.0
2021-12-09 10:45:00,343.93,344.06,343.08,343.82,20191.0,336.9173,337.0447,336.0847,336.8096,20191.0
2021-12-09 10:50:00,343.74,344.1,343.21,344.04,16083.0,336.7312,337.0839,336.212,337.0251,16083.0
2021-12-09 10:55:00,344.0,344.62,343.94,344.46,11776.0,336.9859,337.5933,336.9271,337.4365,11776.0
2021-12-09 11:00:00,344.37,344.55,343.22,343.35,15083.0,337.3484,337.5247,336.2218,336.3492,15083.0
2021-12-09 11:05:00,343.09,343.68,342.57,343.48,8442.0,336.0945,336.6724,335.5851,336.4765,8442.0
2021-12-09 11:10:00,343.46,343.46,342.16,342.64,10792.0,336.4569,336.4569,335.1834,335.6537,10792.0
2021-12-09 11:15:00,342.64,342.96,342.27,342.96,11714.0,335.6537,335.9671,335.2912,335.9671,11714.0
2021-12-09 11:20:00,343.06,343.1,342.57,342.92,16829.0,336.0651,336.1043,335.5851,335.9279,16829.0
2021-12-09 11:25:00,342.82,343.12,342.48,343.12,9706.0,335.83,336.1239,335.4969,336.1239,9706.0
2021-12-09 11:30:00,343.1,343.62,342.91,343.48,23237.0,336.1043,336.6137,335.9181,336.4765,23237.0
2021-12-09 11:35:00,343.32,343.52,343.19,343.46,6372.0,336.3198,336.5157,336.1924,336.4569,6372.0
2021-12-09 11:40:00,343.4,343.4,342.67,342.82,8119.0,336.3982,336.3982,335.683,335.83,8119.0
2021-12-09 11:45:00,342.8,342.8,342.39,342.54,11371.0,335.8104,335.8104,335.4087,335.5557,11371.0
2021-12-09 11:50:00,342.66,342.98,342.0,342.27,31359.0,335.6732,335.9867,335.0267,335.2912,31359.0
2021-12-09 11:55:00,342.17,342.62,341.85,342.62,18078.0,335.1932,335.6341,334.8798,335.6341,18078.0
2021-12-09 12:00:00,342.45,343.18,342.32,342.67,27731.0,335.4675,336.1826,335.3402,335.683,27731.0
2021-12-09 12:05:00,342.43,342.65,342.32,342.57,12099.0,335.4479,335.6634,335.3402,335.5851,12099.0
2021-12-09 12:10:00,342.56,342.61,342.25,342.43,7973.0,335.5753,335.6243,335.2716,335.4479,7973.0
2021-12-09 12:15:00,342.51,342.73,342.41,342.62,7291.0,335.5263,335.7418,335.4283,335.6341,7291.0
2021-12-09 12:20:00,342.46,342.79,342.35,342.48,7755.0,335.4773,335.8006,335.3696,335.4969,7755.0
2021-12-09 12:25:00,342.51,342.66,342.36,342.53,8350.0,335.5263,335.6732,335.3794,335.5459,8350.0
2021-12-09 12:30:00,342.6,343.57,342.6,343.29,13314.0,335.6145,336.5647,335.6145,336.2904,13314.0
2021-12-09 12:35:00,343.44,343.85,343.39,343.85,15368.0,336.4373,336.839,336.3884,336.839,15368.0
2021-12-09 12:40:00,343.86,343.87,343.59,343.75,12959.0,336.8488,336.8586,336.5843,336.741,12959.0
2021-12-09 12:45:00,343.63,343.91,343.62,343.87,7994.0,336.6235,336.8978,336.6137,336.8586,7994.0
2021-12-09 12:50:00,343.77,344.26,343.62,344.2,15763.0,336.7606,337.2406,336.6137,337.1818,15763.0
2021-12-09 12:55:00,344.17,344.37,344.1,344.27,9925.0,337.1525,337.3484,337.0839,337.2504,9925.0
2021-12-09 13:00:00,344.17,344.22,343.76,343.81,21910.0,337.1525,337.2014,336.7508,336.7998,21910.0
2021-12-09 13:05:00,343.9,344.19,343.73,344.0,11615.0,336.888,337.172,336.7214,336.9859,11615.0
2021-12-09 13:10:00,343.94,344.79,343.89,344.73,22112.0,336.9271,337.7598,336.8782,337.701,22112.0
2021-12-09 13:15:00,344.77,344.81,344.64,344.74,11987.0,337.7402,337.7794,337.6129,337.7108,11987.0
2021-12-09 13:20:00,344.67,345.29,344.61,345.17,44092.0,337.6423,338.2496,337.5835,338.1321,44092.0
2021-12-09 13:25:00,345.3,345.41,344.85,344.96,38152.0,338.2594,338.3672,337.8186,337.9263,38152.0
2021-12-09 13:30:00,344.88,345.45,344.82,345.44,20124.0,337.848,338.4064,337.7892,338.3966,20124.0
2021-12-09 13:35:00,345.34,346.1,345.33,346.04,32077.0,338.2986,339.0431,338.2888,338.9843,32077.0
2021-12-09 13:40:00,346.14,346.27,345.04,345.15,33544.0,339.0823,339.2096,338.0047,338.1125,33544.0
2021-12-09 13:45:00,345.07,345.51,344.8,345.41,60080.0,338.0341,338.4651,337.7696,338.3672,60080.0
2021-12-09 13:50:00,345.35,345.73,345.21,345.46,17042.0,338.3084,338.6806,338.1713,338.4162,17042.0
2021-12-09 13:55:00,345.56,345.82,345.42,345.63,8434.0,338.5141,338.7688,338.377,338.5827,8434.0
2021-12-09 14:00:00,345.62,345.89,345.52,345.57,17290.0,338.5729,338.8374,338.4749,338.5239,17290.0
2021-12-09 14:05:00,345.7,346.31,345.7,346.17,16372.0,338.6513,339.2488,338.6513,339.1117,16372.0
2021-12-09 14:10:00,346.14,346.53,346.14,346.41,13166.0,339.0823,339.4643,339.0823,339.3468,13166.0
2021-12-09 14:15:00,346.4,346.4,346.07,346.16,16437.0,339.337,339.337,339.0137,339.1019,16437.0
2021-12-09 14:20:00,346.09,346.53,346.09,346.35,18159.0,339.0333,339.4643,339.0333,339.288,18159.0
2021-12-09 14:25:00,346.3,346.3,345.56,345.73,14928.0,339.239,339.239,338.5141,338.6806,14928.0
2021-12-09 14:30:00,345.83,346.0,345.21,345.32,37352.0,338.7786,338.9451,338.1713,338.279,37352.0
2021-12-09 14:35:00,345.39,345.71,345.22,345.51,13766.0,338.3476,338.6611,338.181,338.4651,13766.0
2021-12-09 14:40:00,345.5,345.52,345.06,345.21,23237.0,338.4553,338.4749,338.0243,338.1713,23237.0
2021-12-09 14:45:00,345.31,345.42,344.75,344.94,28057.0,338.2692,338.377,337.7206,337.9068,28057.0
2021-12-09 14:50:00,344.97,345.13,344.6,344.95,36073.0,337.9361,338.0929,337.5737,337.9166,36073.0
2021-12-09 14:55:00,344.91,345.0,344.57,344.73,20099.0,337.8774,337.9655,337.5443,337.701,20099.0
2021-12-09 15:00:00,344.72,345.5,344.5,344.99,13721.0,337.6912,338.4553,337.4757,337.9557,13721.0
2021-12-09 15:05:00,345.03,345.03,344.64,344.64,33832.0,337.9949,337.9949,337.6129,337.6129,33832.0
2021-12-09 15:10:00,344.7,344.77,344.2,344.23,53408.0,337.6716,337.7402,337.1818,337.2112,53408.0
2021-12-09 15:15:00,344.28,344.63,344.1,344.63,10620.0,337.2602,337.6031,337.0839,337.6031,10620.0
2021-12-09 15:20:00,344.59,344.66,344.15,344.3,15568.0,337.5639,337.6325,337.1329,337.2798,15568.0
2021-12-09 15:25:00,344.3,344.92,344.22,344.44,18184.0,337.2798,337.8872,337.2014,337.417,18184.0
2021-12-09 15:30:00,344.41,345.11,344.39,344.89,19686.0,337.3876,338.0733,337.368,337.8578,19686.0
2021-12-09 15:35:00,344.94,345.45,344.83,345.34,21384.0,337.9068,338.4064,337.799,338.2986,21384.0
2021-12-09 15:40:00,345.28,345.46,344.94,344.94,19149.0,338.2398,338.4162,337.9068,337.9068,19149.0
2021-12-09 15:45:00,344.98,345.09,344.74,344.84,30485.0,337.9459,338.0537,337.7108,337.8088,30485.0
2021-12-09 15:50:00,344.78,345.4,344.56,345.15,41146.0,337.75,338.3574,337.5345,338.1125,41146.0
2021-12-09 15:55:00,345.1,345.3,344.37,344.43,107750.0,338.0635,338.2594,337.3484,337.4072,107750.0
2021-12-10 09:30:00,347.0,349.8,346.57,349.54,135258.0,339.9248,342.6677,339.5035,342.413,135258.0
2021-12-10 09:35:00,349.52,350.25,346.91,346.91,52820.0,342.3934,343.1085,339.8366,339.8366,52820.0
2021-12-10 09:40:00,347.01,347.53,345.44,346.27,27925.0,339.9345,340.4439,338.3966,339.2096,27925.0
2021-12-10 09:45:00,346.52,346.98,345.85,346.0,23635.0,339.4545,339.9052,338.7982,338.9451,23635.0
2021-12-10 09:50:00,346.29,346.54,345.5,345.85,33154.0,339.2292,339.4741,338.4553,338.7982,33154.0
2021-12-10 09:55:00,345.51,346.21,344.83,345.84,26485.0,338.4651,339.1509,337.799,338.7884,26485.0
2021-12-10 10:00:00,345.92,346.73,345.4,345.62,17556.0,338.8668,339.6603,338.3574,338.5729,17556.0
2021-12-10 10:05:00,345.53,346.36,345.45,345.74,26967.0,338.4847,339.2978,338.4064,338.6904,26967.0
2021-12-10 10:10:00,345.59,346.24,345.0,346.21,55722.0,338.5435,339.1802,337.9655,339.1509,55722.0
2021-12-10 10:15:00,346.28,347.2,346.13,346.91,16608.0,339.2194,340.1207,339.0725,339.8366,16608.0
2021-12-10 10:20:00,346.92,347.69,346.73,347.26,18248.0,339.8464,340.6007,339.6603,340.1795,18248.0
2021-12-10 10:25:00,346.86,347.37,346.84,347.05,27503.0,339.7876,340.2872,339.768,339.9737,27503.0
2021-12-10 10:30:00,346.92,347.32,346.45,346.75,23010.0,339.8464,340.2382,339.386,339.6799,23010.0
2021-12-10 10:35:00,346.81,347.03,345.89,347.03,23854.0,339.7386,339.9541,338.8374,339.9541,23854.0
2021-12-10 10:40:00,346.81,347.77,346.8,346.8,15248.0,339.7386,340.6791,339.7288,339.7288,15248.0
2021-12-10 10:45:00,346.7,347.76,346.06,346.95,33079.0,339.6309,340.6693,339.0039,339.8758,33079.0
2021-12-10 10:50:00,346.87,347.88,346.76,347.78,12434.0,339.7974,340.7868,339.6896,340.6888,12434.0
2021-12-10 10:55:00,347.65,348.12,346.7,346.8,25091.0,340.5615,341.0219,339.6309,339.7288,25091.0
2021-12-10 11:00:00,346.7,347.19,346.24,346.34,9835.0,339.6309,340.1109,339.1802,339.2782,9835.0
2021-12-10 11:05:00,346.44,346.6,346.03,346.22,64336.0,339.3762,339.5329,338.9745,339.1607,64336.0
2021-12-10 11:10:00,346.08,346.7,346.06,346.27,74097.0,339.0235,339.6309,339.0039,339.2096,74097.0
2021-12-10 11:15:00,346.28,347.09,346.07,347.07,21095.0,339.2194,340.0129,339.0137,339.9933,21095.0
2021-12-10 11:20:00,347.06,347.55,347.0,347.24,8552.0,339.9835,340.4635,339.9248,340.1599,8552.0
2021-12-10 11:25:00,347.16,347.99,347.0,347.85,18492.0,340.0815,340.8946,339.9248,340.7574,18492.0
2021-12-10 11:30:00,347.84,348.57,347.61,348.42,16430.0,340.7476,341.4627,340.5223,341.3158,16430.0
2021-12-10 11:35:00,348.47,348.47,347.59,348.03,18252.0,341.3648,341.3648,340.5027,340.9338,18252.0
2021-12-10 11:40:00,348.01,348.32,347.87,348.31,14345.0,340.9142,341.2178,340.777,341.208,14345.0
2021-12-10 11:45:00,348.43,349.15,348.3,349.15,23153.0,341.3256,342.0309,341.1982,342.0309,23153.0
2021-12-10 11:50:00,349.14,349.85,349.14,349.83,23685.0,342.0211,342.7166,342.0211,342.697,23685.0
2021-12-10 11:55:00,349.84,350.23,349.8,350.01,23295.0,342.7068,343.0889,342.6677,342.8734,23295.0
2021-12-10 12:00:00,349.95,350.11,349.07,349.66,23415.0,342.8146,342.9713,341.9525,342.5305,23415.0
2021-12-10 12:05:00,349.77,349.93,349.42,349.68,22638.0,342.6383,342.795,342.2954,342.5501,22638.0
2021-12-10 12:10:00,349.73,349.92,349.5,349.74,23802.0,342.5991,342.7852,342.3738,342.6089,23802.0
2021-12-10 12:15:00,349.68,349.76,349.08,349.09,12794.0,342.5501,342.6285,341.9623,341.9721,12794.0
2021-12-10 12:20:00,349.15,349.75,349.1,349.74,11358.0,342.0309,342.6187,341.9819,342.6089,11358.0
2021-12-10 12:25:00,349.75,350.25,349.73,349.94,26092.0,342.6187,343.1085,342.5991,342.8048,26092.0
2021-12-10 12:30:00,350.05,350.06,349.57,349.82,17347.0,342.9126,342.9224,342.4424,342.6873,17347.0
2021-12-10 12:35:00,349.91,350.0,349.13,349.13,13975.0,342.7754,342.8636,342.0113,342.0113,13975.0
2021-12-10 12:40:00,349.13,349.56,349.11,349.55,4230.0,342.0113,342.4326,341.9917,342.4228,4230.0
2021-12-10 12:45:00,349.55,349.79,349.43,349.73,13878.0,342.4228,342.6579,342.3052,342.5991,13878.0
2021-12-10 12:50:00,349.68,350.06,349.65,349.8,15801.0,342.5501,342.9224,342.5207,342.6677,15801.0
2021-12-10 12:55:00,349.84,350.0,349.76,349.77,12067.0,342.7068,342.8636,342.6285,342.6383,12067.0
2021-12-10 13:00:00,349.82,350.0,349.55,349.9,11219.0,342.6873,342.8636,342.4228,342.7656,11219.0
2021-12-10 13:05:00,349.85,350.01,349.78,349.81,3990.0,342.7166,342.8734,342.6481,342.6775,3990.0
2021-12-10 13:10:00,349.81,349.81,349.54,349.61,6252.0,342.6775,342.6775,342.413,342.4815,6252.0
2021-12-10 13:15:00,349.62,349.72,348.99,349.16,11822.0,342.4913,342.5893,341.8742,342.0407,11822.0
2021-12-10 13:20:00,349.14,349.18,348.93,349.01,6102.0,342.0211,342.0603,341.8154,341.8938,6102.0
2021-12-10 13:25:00,348.85,348.96,348.5,348.74,9347.0,341.737,341.8448,341.3942,341.6293,9347.0
2021-12-10 13:30:00,348.84,349.0,348.62,348.88,11326.0,341.7272,341.884,341.5117,341.7664,11326.0
2021-12-10 13:35:00,348.81,349.02,348.75,348.96,13765.0,341.6978,341.9036,341.6391,341.8448,13765.0
2021-12-10 13:40:00,348.89,349.19,348.89,348.96,7969.0,341.7762,342.0701,341.7762,341.8448,7969.0
2021-12-10 13:45:00,348.95,349.45,348.83,348.84,14236.0,341.835,342.3248,341.7174,341.7272,14236.0
2021-12-10 13:50:00,348.8,349.17,348.57,349.0,23680.0,341.6881,342.0505,341.4627,341.884,23680.0
2021-12-10 13:55:00,348.9,349.06,348.59,348.66,9761.0,341.786,341.9427,341.4823,341.5509,9761.0
2021-12-10 14:00:00,348.61,348.77,348.34,348.42,8885.0,341.5019,341.6587,341.2374,341.3158,8885.0
2021-12-10 14:05:00,348.3,348.53,348.07,348.19,9392.0,341.1982,341.4236,340.9729,341.0905,9392.0
2021-12-10 14:10:00,348.32,348.48,348.03,348.03,8076.0,341.2178,341.3746,340.9338,340.9338,8076.0
2021-12-10 14:15:00,348.03,348.37,348.03,348.36,3230.0,340.9338,341.2668,340.9338,341.257,3230.0
2021-12-10 14:20:00,348.32,348.67,348.32,348.57,12513.0,341.2178,341.5607,341.2178,341.4627,12513.0
2021-12-10 14:25:00,348.58,348.66,348.31,348.65,13060.0,341.4725,341.5509,341.208,341.5411,13060.0
2021-12-10 14:30:00,348.65,349.02,348.65,349.02,14478.0,341.5411,341.9036,341.5411,341.9036,14478.0
2021-12-10 14:35:00,349.06,349.2,348.74,349.16,14321.0,341.9427,342.0799,341.6293,342.0407,14321.0
2021-12-10 14:40:00,349.21,349.3,349.12,349.28,7291.0,342.0897,342.1779,342.0015,342.1583,7291.0
2021-12-10 14:45:00,349.29,349.73,349.29,349.44,15628.0,342.1681,342.5991,342.1681,342.315,15628.0
2021-12-10 14:50:00,349.55,349.66,349.22,349.27,10405.0,342.4228,342.5305,342.0995,342.1485,10405.0
2021-12-10 14:55:00,349.24,349.4,348.93,349.27,10443.0,342.1191,342.2758,341.8154,342.1485,10443.0
2021-12-10 15:00:00,349.14,349.27,349.03,349.19,16266.0,342.0211,342.1485,341.9134,342.0701,16266.0
2021-12-10 15:05:00,349.18,349.3,349.03,349.21,11392.0,342.0603,342.1779,341.9134,342.0897,11392.0
2021-12-10 15:10:00,349.3,349.64,349.27,349.35,14681.0,342.1779,342.5109,342.1485,342.2268,14681.0
2021-12-10 15:15:00,349.32,349.48,349.21,349.31,18370.0,342.1974,342.3542,342.0897,342.1877,18370.0
2021-12-10 15:20:00,349.26,349.47,349.21,349.31,22888.0,342.1387,342.3444,342.0897,342.1877,22888.0
2021-12-10 15:25:00,349.3,349.31,348.91,349.06,12521.0,342.1779,342.1877,341.7958,341.9427,12521.0
2021-12-10 15:30:00,349.04,349.62,349.04,349.32,14629.0,341.9232,342.4913,341.9232,342.1974,14629.0
2021-12-10 15:35:00,349.36,349.49,349.2,349.33,17129.0,342.2366,342.364,342.0799,342.2072,17129.0
2021-12-10 15:40:00,349.28,349.46,349.2,349.38,20515.0,342.1583,342.3346,342.0799,342.2562,20515.0
2021-12-10 15:45:00,349.43,349.61,349.4,349.49,45322.0,342.3052,342.4815,342.2758,342.364,45322.0
2021-12-10 15:50:00,349.53,349.97,349.53,349.77,71258.0,342.4032,342.8342,342.4032,342.6383,71258.0
2021-12-10 15:55:00,349.74,350.0,349.7,349.91,111340.0,342.6089,342.8636,342.5697,342.7754,111340.0
2021-12-13 09:30:00,349.53,349.53,345.11,346.53,169620.0,342.4032,342.4032,338.0733,339.4643,169620.0
2021-12-13 09:35:00,346.75,347.76,346.58,347.47,19126.0,339.6799,340.6693,339.5133,340.3852,19126.0
2021-12-13 09:40:00,346.95,348.43,346.92,347.78,30042.0,339.8758,341.3256,339.8464,340.6888,30042.0
2021-12-13 09:45:00,347.81,347.95,346.96,347.78,10050.0,340.7182,340.8554,339.8856,340.6888,10050.0
2021-12-13 09:50:00,347.68,347.68,345.78,346.5,28399.0,340.5909,340.5909,338.7296,339.4349,28399.0
2021-12-13 09:55:00,346.44,347.42,346.44,346.99,9305.0,339.3762,340.3362,339.3762,339.915,9305.0
2021-12-13 10:00:00,346.85,347.06,345.42,345.79,29968.0,339.7778,339.9835,338.377,338.7394,29968.0
2021-12-13 10:05:00,345.69,346.51,345.1,345.27,19693.0,338.6415,339.4447,338.0635,338.23,19693.0
2021-12-13 10:10:00,345.21,346.42,344.53,346.0,14281.0,338.1713,339.3566,337.5051,338.9451,14281.0
2021-12-13 10:15:00,345.99,346.83,345.8,346.32,18853.0,338.9353,339.7582,338.7492,339.2586,18853.0
2021-12-13 10:20:00,346.47,346.47,344.87,345.02,17543.0,339.4056,339.4056,337.8382,337.9851,17543.0
2021-12-13 10:25:00,345.02,345.4,344.82,345.11,20271.0,337.9851,338.3574,337.7892,338.0733,20271.0
2021-12-13 10:30:00,345.14,345.14,344.26,344.26,25883.0,338.1027,338.1027,337.2406,337.2406,25883.0
2021-12-13 10:35:00,344.47,345.24,344.36,345.05,10198.0,337.4463,338.2006,337.3386,338.0145,10198.0
2021-12-13 10:40:00,345.13,345.67,345.13,345.54,8242.0,338.0929,338.6219,338.0929,338.4945,8242.0
2021-12-13 10:45:00,345.49,345.85,345.19,345.27,12205.0,338.4455,338.7982,338.1517,338.23,12205.0
2021-12-13 10:50:00,345.24,345.43,344.29,344.29,10509.0,338.2006,338.3868,337.27,337.27,10509.0
2021-12-13 10:55:00,344.27,344.73,343.9,344.72,14762.0,337.2504,337.701,336.888,337.6912,14762.0
2021-12-13 11:00:00,344.47,344.6,342.79,342.82,19230.0,337.4463,337.5737,335.8006,335.83,19230.0
2021-12-13 11:05:00,342.87,343.36,342.61,343.11,14882.0,335.879,336.359,335.6243,336.1141,14882.0
2021-12-13 11:10:00,343.02,343.08,341.76,342.2,23283.0,336.0259,336.0847,334.7916,335.2226,23283.0
2021-12-13 11:15:00,342.31,342.41,341.35,341.44,27993.0,335.3304,335.4283,334.39,334.4781,27993.0
2021-12-13 11:20:00,341.41,341.51,340.78,340.78,31986.0,334.4487,334.5467,333.8316,333.8316,31986.0
2021-12-13 11:25:00,340.72,341.37,340.71,341.13,38836.0,333.7728,334.4095,333.763,334.1744,38836.0
2021-12-13 11:30:00,341.11,341.32,340.87,341.18,18509.0,334.1548,334.3606,333.9197,334.2234,18509.0
2021-12-13 11:35:00,341.27,341.65,340.96,340.98,16054.0,334.3116,334.6838,334.0079,334.0275,16054.0
2021-12-13 11:40:00,341.05,341.38,340.86,341.13,19289.0,334.0961,334.4193,333.9099,334.1744,19289.0
2021-12-13 11:45:00,341.25,341.31,340.33,340.43,17433.0,334.292,334.3508,333.3908,333.4887,17433.0
2021-12-13 11:50:00,340.42,341.0,340.42,340.87,14339.0,333.4789,334.0471,333.4789,333.9197,14339.0
2021-12-13 11:55:00,340.79,341.37,340.7,341.3,19243.0,333.8414,334.4095,333.7532,334.341,19243.0
2021-12-13 12:00:00,341.22,341.39,340.98,341.38,18510.0,334.2626,334.4291,334.0275,334.4193,18510.0
2021-12-13 12:05:00,341.38,342.77,341.35,342.71,40305.0,334.4193,335.781,334.39,335.7222,40305.0
2021-12-13 12:10:00,342.67,342.99,342.55,342.72,26479.0,335.683,335.9965,335.5655,335.732,26479.0
2021-12-13 12:15:00,342.71,343.23,342.56,342.57,12400.0,335.7222,336.2316,335.5753,335.5851,12400.0
2021-12-13 12:20:00,342.54,342.67,342.33,342.66,18767.0,335.5557,335.683,335.35,335.6732,18767.0
2021-12-13 12:25:00,342.6,343.08,342.41,343.01,14587.0,335.6145,336.0847,335.4283,336.0161,14587.0
2021-12-13 12:30:00,343.01,343.35,342.66,342.7,17060.0,336.0161,336.3492,335.6732,335.7124,17060.0
2021-12-13 12:35:00,342.75,343.36,342.67,343.19,10384.0,335.7614,336.359,335.683,336.1924,10384.0
2021-12-13 12:40:00,343.22,343.65,342.87,343.65,9250.0,336.2218,336.6431,335.879,336.6431,9250.0
2021-12-13 12:45:00,343.57,343.57,343.01,343.07,11624.0,336.5647,336.5647,336.0161,336.0749,11624.0
2021-12-13 12:50:00,343.09,343.51,342.99,343.49,12003.0,336.0945,336.5059,335.9965,336.4863,12003.0
2021-12-13 12:55:00,343.49,344.12,343.37,343.9,11649.0,336.4863,337.1035,336.3688,336.888,11649.0
2021-12-13 13:00:00,343.92,344.43,343.84,344.19,11041.0,336.9076,337.4072,336.8292,337.172,11041.0
2021-12-13 13:05:00,344.1,344.19,343.75,343.75,15776.0,337.0839,337.172,336.741,336.741,15776.0
2021-12-13 13:10:00,343.73,344.21,343.68,344.11,9858.0,336.7214,337.1916,336.6724,337.0937,9858.0
2021-12-13 13:15:00,344.12,344.46,343.99,344.31,7038.0,337.1035,337.4365,336.9761,337.2896,7038.0
2021-12-13 13:20:00,344.45,344.92,344.23,344.92,13227.0,337.4267,337.8872,337.2112,337.8872,13227.0
2021-12-13 13:25:00,344.89,345.17,344.85,344.96,9333.0,337.8578,338.1321,337.8186,337.9263,9333.0
2021-12-13 13:30:00,345.03,345.13,344.67,345.13,16475.0,337.9949,338.0929,337.6423,338.0929,16475.0
2021-12-13 13:35:00,345.13,345.65,344.8,344.84,20437.0,338.0929,338.6023,337.7696,337.8088,20437.0
2021-12-13 13:40:00,344.9,345.52,344.68,345.51,17560.0,337.8676,338.4749,337.6521,338.4651,17560.0
2021-12-13 13:45:00,345.41,345.45,344.62,344.77,12436.0,338.3672,338.4064,337.5933,337.7402,12436.0
2021-12-13 13:50:00,344.79,345.19,344.67,345.11,7702.0,337.7598,338.1517,337.6423,338.0733,7702.0
2021-12-13 13:55:00,345.08,345.26,344.61,344.61,6898.0,338.0439,338.2202,337.5835,337.5835,6898.0
2021-12-13 14:00:00,344.64,344.74,344.37,344.49,8159.0,337.6129,337.7108,337.3484,337.4659,8159.0
2021-12-13 14:05:00,344.57,345.08,344.52,344.96,11152.0,337.5443,338.0439,337.4953,337.9263,11152.0
2021-12-13 14:10:00,345.04,345.3,345.0,345.0,8463.0,338.0047,338.2594,337.9655,337.9655,8463.0
2021-12-13 14:15:00,344.95,344.95,344.06,344.06,12481.0,337.9166,337.9166,337.0447,337.0447,12481.0
2021-12-13 14:20:00,344.12,344.97,344.0,344.97,11278.0,337.1035,337.9361,336.9859,337.9361,11278.0
2021-12-13 14:25:00,344.97,345.12,344.51,344.76,8679.0,337.9361,338.0831,337.4855,337.7304,8679.0
2021-12-13 14:30:00,344.65,345.31,344.64,345.31,13606.0,337.6227,338.2692,337.6129,338.2692,13606.0
2021-12-13 14:35:00,345.22,345.38,344.99,345.02,12893.0,338.181,338.3378,337.9557,337.9851,12893.0
2021-12-13 14:40:00,345.13,345.13,344.56,344.78,9302.0,338.0929,338.0929,337.5345,337.75,9302.0
2021-12-13 14:45:00,344.78,345.11,344.78,344.94,12440.0,337.75,338.0733,337.75,337.9068,12440.0
2021-12-13 14:50:00,345.03,345.03,344.57,344.65,15128.0,337.9949,337.9949,337.5443,337.6227,15128.0
2021-12-13 14:55:00,344.55,344.84,344.33,344.45,7774.0,337.5247,337.8088,337.3092,337.4267,7774.0
2021-12-13 15:00:00,344.5,344.98,344.47,344.93,9192.0,337.4757,337.9459,337.4463,337.897,9192.0
2021-12-13 15:05:00,344.94,345.1,344.5,344.55,16066.0,337.9068,338.0635,337.4757,337.5247,16066.0
2021-12-13 15:10:00,344.52,345.23,344.48,345.22,11867.0,337.4953,338.1908,337.4561,338.181,11867.0
2021-12-13 15:15:00,345.3,345.3,344.97,345.1,11691.0,338.2594,338.2594,337.9361,338.0635,11691.0
2021-12-13 15:20:00,345.17,345.79,345.0,345.79,19072.0,338.1321,338.7394,337.9655,338.7394,19072.0
2021-12-13 15:25:00,345.76,345.76,345.06,345.08,21376.0,338.71,338.71,338.0243,338.0439,21376.0
2021-12-13 15:30:00,345.02,345.7,345.01,345.7,19551.0,337.9851,338.6513,337.9753,338.6513,19551.0
2021-12-13 15:35:00,345.8,345.95,345.57,345.85,25146.0,338.7492,338.8962,338.5239,338.7982,25146.0
2021-12-13 15:40:00,345.78,346.07,345.58,345.61,35290.0,338.7296,339.0137,338.5337,338.5631,35290.0
2021-12-13 15:45:00,345.67,346.1,345.6,345.72,44815.0,338.6219,339.0431,338.5533,338.6709,44815.0
2021-12-13 15:50:00,344.92,346.04,344.92,345.43,98012.0,337.8872,338.9843,337.8872,338.3868,98012.0
2021-12-13 15:55:00,345.35,346.0,345.12,345.32,349963.0,338.3084,338.9451,338.0831,338.279,349963.0
2021-12-14 09:30:00,345.32,345.32,342.53,343.32,204545.0,338.279,338.279,335.5459,336.3198,204545.0
2021-12-14 09:35:00,343.32,346.5,343.32,346.04,96571.0,336.3198,339.4349,336.3198,338.9843,96571.0
2021-12-14 09:40:00,346.3,348.21,346.02,347.14,51466.0,339.239,341.1101,338.9647,340.0619,51466.0
2021-12-14 09:45:00,347.13,347.46,345.76,346.74,22688.0,340.0521,340.3754,338.71,339.6701,22688.0
2021-12-14 09:50:00,346.79,346.9,345.85,346.33,31133.0,339.719,339.8268,338.7982,339.2684,31133.0
2021-12-14 09:55:00,346.33,347.9,346.12,347.26,37346.0,339.2684,340.8064,339.0627,340.1795,37346.0
2021-12-14 10:00:00,347.25,347.45,345.97,347.05,54849.0,340.1697,340.3656,338.9158,339.9737,54849.0
2021-12-14 10:05:00,347.21,347.85,346.91,347.61,26079.0,340.1305,340.7574,339.8366,340.5223,26079.0
2021-12-14 10:10:00,347.59,348.03,346.85,347.49,28077.0,340.5027,340.9338,339.7778,340.4048,28077.0
2021-12-14 10:15:00,347.71,347.92,347.1,347.12,18056.0,340.6203,340.826,340.0227,340.0423,18056.0
2021-12-14 10:20:00,347.03,347.42,346.67,346.96,21400.0,339.9541,340.3362,339.6015,339.8856,21400.0
2021-12-14 10:25:00,346.94,347.3,346.3,346.56,19360.0,339.866,340.2186,339.239,339.4937,19360.0
2021-12-14 10:30:00,346.32,346.71,345.36,345.63,25403.0,339.2586,339.6407,338.3182,338.5827,25403.0
2021-12-14 10:35:00,345.47,346.17,345.11,345.44,24256.0,338.4259,339.1117,338.0733,338.3966,24256.0
2021-12-14 10:40:00,345.24,346.21,345.23,345.86,21658.0,338.2006,339.1509,338.1908,338.808,21658.0
2021-12-14 10:45:00,345.97,346.21,344.34,344.6,24318.0,338.9158,339.1509,337.319,337.5737,24318.0
2021-12-14 10:50:00,344.36,344.62,343.59,344.24,15817.0,337.3386,337.5933,336.5843,337.221,15817.0
2021-12-14 10:55:00,344.05,344.06,343.06,343.65,19455.0,337.0349,337.0447,336.0651,336.6431,19455.0
2021-12-14 11:00:00,343.57,343.57,342.78,342.84,47076.0,336.5647,336.5647,335.7908,335.8496,47076.0
2021-12-14 11:05:00,342.9,343.05,341.5,341.79,42980.0,335.9084,336.0553,334.5369,334.821,42980.0
2021-12-14 11:10:00,341.62,341.88,341.08,341.09,25984.0,334.6544,334.9091,334.1255,334.1353,25984.0
2021-12-14 11:15:00,341.11,341.64,340.72,341.29,43131.0,334.1548,334.674,333.7728,334.3312,43131.0
2021-12-14 11:20:00,341.44,341.98,340.5,340.94,34514.0,334.4781,335.0071,333.5573,333.9883,34514.0
2021-12-14 11:25:00,341.15,341.89,341.04,341.77,16529.0,334.194,334.9189,334.0863,334.8014,16529.0
2021-12-14 11:30:00,342.03,342.11,341.4,341.75,21859.0,335.0561,335.1345,334.4389,334.7818,21859.0
2021-12-14 11:35:00,341.66,342.86,341.66,342.82,11307.0,334.6936,335.8692,334.6936,335.83,11307.0
2021-12-14 11:40:00,342.72,342.93,342.11,342.45,11371.0,335.732,335.9377,335.1345,335.4675,11371.0
2021-12-14 11:45:00,342.31,342.43,341.79,342.25,16753.0,335.3304,335.4479,334.821,335.2716,16753.0
2021-12-14 11:50:00,342.12,342.31,341.41,341.72,35448.0,335.1443,335.3304,334.4487,334.7524,35448.0
2021-12-14 11:55:00,341.72,342.35,341.44,342.22,20448.0,334.7524,335.3696,334.4781,335.2422,20448.0
2021-12-14 12:00:00,342.38,342.79,341.58,341.76,5859.0,335.399,335.8006,334.6153,334.7916,5859.0
2021-12-14 12:05:00,341.77,342.66,341.62,341.91,15634.0,334.8014,335.6732,334.6544,334.9385,15634.0
2021-12-14 12:10:00,341.93,341.93,341.05,341.05,10127.0,334.9581,334.9581,334.0961,334.0961,10127.0
2021-12-14 12:15:00,341.06,341.13,339.79,339.95,39234.0,334.1059,334.1744,332.8618,333.0185,39234.0
2021-12-14 12:20:00,339.95,340.24,339.43,340.1,38326.0,333.0185,333.3026,332.5091,333.1654,38326.0
2021-12-14 12:25:00,340.15,340.42,340.0,340.29,16373.0,333.2144,333.4789,333.0675,333.3516,16373.0
2021-12-14 12:30:00,340.21,340.47,339.99,340.11,14167.0,333.2732,333.5279,333.0577,333.1752,14167.0
2021-12-14 12:35:00,340.19,340.27,338.01,338.17,45097.0,333.2536,333.332,331.1181,331.2748,45097.0
2021-12-14 12:40:00,338.17,338.75,337.86,338.28,29421.0,331.2748,331.843,330.9711,331.3826,29421.0
2021-12-14 12:45:00,338.35,338.56,337.91,338.05,12411.0,331.4511,331.6568,331.0201,331.1572,12411.0
2021-12-14 12:50:00,338.05,338.58,338.03,338.37,14749.0,331.1572,331.6764,331.1376,331.4707,14749.0
2021-12-14 12:55:00,338.35,338.58,337.97,338.47,27272.0,331.4511,331.6764,331.0789,331.5687,27272.0
2021-12-14 13:00:00,338.55,339.66,338.47,339.6,16471.0,331.647,332.7344,331.5687,332.6756,16471.0
2021-12-14 13:05:00,339.56,339.81,339.35,339.69,30430.0,332.6365,332.8814,332.4307,332.7638,30430.0
2021-12-14 13:10:00,339.68,339.75,339.14,339.49,13038.0,332.754,332.8226,332.225,332.5679,13038.0
2021-12-14 13:15:00,339.64,339.64,339.1,339.33,10968.0,332.7148,332.7148,332.1858,332.4111,10968.0
2021-12-14 13:20:00,339.27,339.49,339.17,339.32,9206.0,332.3524,332.5679,332.2544,332.4013,9206.0
2021-12-14 13:25:00,339.38,339.79,339.29,339.45,12921.0,332.4601,332.8618,332.372,332.5287,12921.0
2021-12-14 13:30:00,339.45,339.55,339.09,339.17,11210.0,332.5287,332.6267,332.176,332.2544,11210.0
2021-12-14 13:35:00,339.24,339.32,338.92,339.09,8978.0,332.323,332.4013,332.0095,332.176,8978.0
2021-12-14 13:40:00,339.09,339.16,338.52,338.57,14967.0,332.176,332.2446,331.6177,331.6666,14967.0
2021-12-14 13:45:00,338.53,338.96,338.52,338.96,70633.0,331.6275,332.0487,331.6177,332.0487,70633.0
2021-12-14 13:50:00,338.88,338.92,338.28,338.44,18327.0,331.9703,332.0095,331.3826,331.5393,18327.0
2021-12-14 13:55:00,338.52,339.08,338.33,338.99,11088.0,331.6177,332.1662,331.4315,332.0781,11088.0
2021-12-14 14:00:00,338.96,339.68,338.78,339.54,12987.0,332.0487,332.754,331.8724,332.6169,12987.0
2021-12-14 14:05:00,339.51,340.33,339.34,340.27,11915.0,332.5875,333.3908,332.4209,333.332,11915.0
2021-12-14 14:10:00,340.34,340.64,340.23,340.23,18648.0,333.4005,333.6944,333.2928,333.2928,18648.0
2021-12-14 14:15:00,340.2,340.65,340.2,340.61,12837.0,333.2634,333.7042,333.2634,333.665,12837.0
2021-12-14 14:20:00,340.66,340.86,340.42,340.86,12931.0,333.714,333.9099,333.4789,333.9099,12931.0
2021-12-14 14:25:00,340.79,340.82,340.38,340.59,12138.0,333.8414,333.8708,333.4397,333.6455,12138.0
2021-12-14 14:30:00,340.55,341.06,340.38,340.9,7320.0,333.6063,334.1059,333.4397,333.9491,7320.0
2021-12-14 14:35:00,340.97,340.97,340.52,340.52,9069.0,334.0177,334.0177,333.5769,333.5769,9069.0
2021-12-14 14:40:00,340.53,340.84,340.34,340.59,16303.0,333.5867,333.8904,333.4005,333.6455,16303.0
2021-12-14 14:45:00,340.49,340.71,340.45,340.52,17252.0,333.5475,333.763,333.5083,333.5769,17252.0
2021-12-14 14:50:00,340.55,340.91,340.4,340.47,22331.0,333.6063,333.9589,333.4593,333.5279,22331.0
2021-12-14 14:55:00,340.4,340.62,340.28,340.55,15385.0,333.4593,333.6748,333.3418,333.6063,15385.0
2021-12-14 15:00:00,340.53,341.07,340.53,340.98,13623.0,333.5867,334.1157,333.5867,334.0275,13623.0
2021-12-14 15:05:00,341.06,341.19,340.73,341.15,15793.0,334.1059,334.2332,333.7826,334.194,15793.0
2021-12-14 15:10:00,341.19,341.26,340.84,341.2,6607.0,334.2332,334.3018,333.8904,334.243,6607.0
2021-12-14 15:15:00,341.15,341.18,340.68,340.88,19265.0,334.194,334.2234,333.7336,333.9295,19265.0
2021-12-14 15:20:00,340.82,340.89,340.35,340.56,24974.0,333.8708,333.9393,333.4103,333.6161,24974.0
2021-12-14 15:25:00,340.53,340.57,340.21,340.37,19461.0,333.5867,333.6259,333.2732,333.4299,19461.0
2021-12-14 15:30:00,340.34,341.21,340.34,340.99,36366.0,333.4005,334.2528,333.4005,334.0373,36366.0
2021-12-14 15:35:00,341.05,341.3,340.36,340.64,35289.0,334.0961,334.341,333.4201,333.6944,35289.0
2021-12-14 15:40:00,340.59,340.67,340.1,340.15,24946.0,333.6455,333.7238,333.1654,333.2144,24946.0
2021-12-14 15:45:00,340.11,340.19,339.6,339.77,44839.0,333.1752,333.2536,332.6756,332.8422,44839.0
2021-12-14 15:50:00,339.79,340.0,339.54,339.6,102605.0,332.8618,333.0675,332.6169,332.6756,102605.0
2021-12-14 15:55:00,339.69,340.65,339.69,340.47,183743.0,332.7638,333.7042,332.7638,333.5279,183743.0
2021-12-15 09:30:00,340.0,340.89,338.0,338.15,118952.0,333.0675,333.9393,331.1083,331.2552,118952.0
2021-12-15 09:35:00,338.47,339.06,337.0,338.14,20652.0,331.5687,332.1466,330.1287,331.2454,20652.0
2021-12-15 09:40:00,338.44,338.44,336.8,337.18,31406.0,331.5393,331.5393,329.9327,330.305,31406.0
2021-12-15 09:45:00,337.27,337.28,336.23,337.15,23990.0,330.3931,330.4029,329.3744,330.2756,23990.0
2021-12-15 09:50:00,337.16,337.61,336.65,337.32,27442.0,330.2854,330.7262,329.7858,330.4421,27442.0
2021-12-15 09:55:00,337.28,337.63,336.05,337.29,30693.0,330.4029,330.7458,329.198,330.4127,30693.0
2021-12-15 10:00:00,337.12,337.25,336.18,336.48,30791.0,330.2462,330.3736,329.3254,329.6193,30791.0
2021-12-15 10:05:00,336.48,336.95,336.02,336.68,32414.0,329.6193,330.0797,329.1686,329.8152,32414.0
2021-12-15 10:10:00,336.75,336.87,335.58,335.84,39606.0,329.8837,330.0013,328.7376,328.9923,39606.0
2021-12-15 10:15:00,335.87,336.36,335.64,336.03,15890.0,329.0217,329.5017,328.7964,329.1784,15890.0
2021-12-15 10:20:00,336.17,337.51,336.17,337.08,17351.0,329.3156,330.6283,329.3156,330.207,17351.0
2021-12-15 10:25:00,337.15,337.19,336.17,336.17,16749.0,330.2756,330.3148,329.3156,329.3156,16749.0
2021-12-15 10:30:00,336.06,336.28,335.53,336.25,54996.0,329.2078,329.4233,328.6886,329.3939,54996.0
2021-12-15 10:35:00,336.33,336.59,335.77,336.15,40740.0,329.4723,329.727,328.9237,329.296,40740.0
2021-12-15 10:40:00,335.98,336.85,335.98,336.63,14789.0,329.1294,329.9817,329.1294,329.7662,14789.0
2021-12-15 10:45:00,336.56,336.9,336.35,336.7,37978.0,329.6976,330.0307,329.4919,329.8348,37978.0
2021-12-15 10:50:00,336.84,337.06,336.41,336.55,49658.0,329.9719,330.1874,329.5507,329.6878,49658.0
2021-12-15 10:55:00,336.57,337.08,336.53,336.72,28397.0,329.7074,330.207,329.6682,329.8544,28397.0
2021-12-15 11:00:00,336.66,337.38,336.27,337.38,21459.0,329.7956,330.5009,329.4135,330.5009,21459.0
2021-12-15 11:05:00,337.27,337.53,336.9,336.95,14743.0,330.3931,330.6478,330.0307,330.0797,14743.0
2021-12-15 11:10:00,336.83,337.04,336.58,337.0,22327.0,329.9621,330.1678,329.7172,330.1287,22327.0
2021-12-15 11:15:00,337.09,337.15,336.74,336.74,19874.0,330.2168,330.2756,329.874,329.874,19874.0
2021-12-15 11:20:00,336.63,337.22,336.63,336.98,24407.0,329.7662,330.3442,329.7662,330.1091,24407.0
2021-12-15 11:25:00,336.97,337.23,336.75,337.02,28007.0,330.0993,330.354,329.8837,330.1482,28007.0
2021-12-15 11:30:00,336.97,337.29,336.75,336.93,31149.0,330.0993,330.4127,329.8837,330.0601,31149.0
2021-12-15 11:35:00,336.84,337.0,336.67,336.79,15741.0,329.9719,330.1287,329.8054,329.9229,15741.0
2021-12-15 11:40:00,336.81,337.35,336.7,337.02,17529.0,329.9425,330.4715,329.8348,330.1482,17529.0
2021-12-15 11:45:00,337.05,337.13,336.71,337.02,33837.0,330.1776,330.256,329.8446,330.1482,33837.0
2021-12-15 11:50:00,337.07,337.37,336.82,337.35,54748.0,330.1972,330.4911,329.9523,330.4715,54748.0
2021-12-15 11:55:00,337.34,338.06,337.29,338.04,13139.0,330.4617,331.167,330.4127,331.1474,13139.0
2021-12-15 12:00:00,338.1,339.05,337.97,338.25,17047.0,331.2062,332.1369,331.0789,331.3532,17047.0
2021-12-15 12:05:00,338.44,338.52,337.86,338.03,11341.0,331.5393,331.6177,330.9711,331.1376,11341.0
2021-12-15 12:10:00,338.03,338.19,337.66,337.68,14494.0,331.1376,331.2944,330.7752,330.7948,14494.0
2021-12-15 12:15:00,337.63,337.74,337.34,337.48,5916.0,330.7458,330.8536,330.4617,330.5989,5916.0
2021-12-15 12:20:00,337.52,338.46,337.52,338.33,13424.0,330.638,331.5589,330.638,331.4315,13424.0
2021-12-15 12:25:00,338.38,338.69,337.95,338.67,17891.0,331.4805,331.7842,331.0593,331.7646,17891.0
2021-12-15 12:30:00,338.65,339.21,338.27,338.38,49211.0,331.745,332.2936,331.3728,331.4805,49211.0
2021-12-15 12:35:00,338.29,338.49,338.18,338.18,6925.0,331.3923,331.5883,331.2846,331.2846,6925.0
2021-12-15 12:40:00,338.1,338.1,337.47,337.62,12304.0,331.2062,331.2062,330.5891,330.736,12304.0
2021-12-15 12:45:00,337.6,337.86,337.15,337.5,25775.0,330.7164,330.9711,330.2756,330.6185,25775.0
2021-12-15 12:50:00,337.53,338.05,337.52,337.99,19174.0,330.6478,331.1572,330.638,331.0985,19174.0
2021-12-15 12:55:00,337.91,338.36,337.91,338.36,10830.0,331.0201,331.4609,331.0201,331.4609,10830.0
2021-12-15 13:00:00,338.29,339.01,338.2,338.88,27203.0,331.3923,332.0977,331.3042,331.9703,27203.0
2021-12-15 13:05:00,338.88,338.88,338.51,338.54,43911.0,331.9703,331.9703,331.6079,331.6373,43911.0
2021-12-15 13:10:00,338.55,338.93,338.52,338.57,20520.0,331.647,332.0193,331.6177,331.6666,20520.0
2021-12-15 13:15:00,338.52,338.93,338.41,338.86,22687.0,331.6177,332.0193,331.5099,331.9507,22687.0
2021-12-15 13:20:00,338.98,339.29,338.87,339.0,9588.0,332.0683,332.372,331.9605,332.0879,9588.0
2021-12-15 13:25:00,339.16,339.23,338.77,338.92,29158.0,332.2446,332.3132,331.8626,332.0095,29158.0
2021-12-15 13:30:00,338.88,339.63,338.84,339.58,5971.0,331.9703,332.705,331.9311,332.656,5971.0
2021-12-15 13:35:00,339.65,340.11,339.39,339.73,35427.0,332.7246,333.1752,332.4699,332.803,35427.0
2021-12-15 13:40:00,339.8,340.35,339.71,340.29,12670.0,332.8716,333.4103,332.7834,333.3516,12670.0
2021-12-15 13:45:00,340.26,340.62,340.22,340.44,9769.0,333.3222,333.6748,333.283,333.4985,9769.0
2021-12-15 13:50:00,340.38,340.59,340.31,340.56,9136.0,333.4397,333.6455,333.3712,333.6161,9136.0
2021-12-15 13:55:00,340.47,341.82,340.46,341.55,15893.0,333.5279,334.8504,333.5181,334.5859,15893.0
2021-12-15 14:00:00,341.34,343.83,340.21,342.93,38168.0,334.3802,336.8194,333.2732,335.9377,38168.0
2021-12-15 14:05:00,343.18,343.95,342.82,343.28,43056.0,336.1826,336.9369,335.83,336.2806,43056.0
2021-12-15 14:10:00,343.11,344.36,342.49,344.36,26280.0,336.1141,337.3386,335.5067,337.3386,26280.0
2021-12-15 14:15:00,344.21,344.44,343.64,344.06,24506.0,337.1916,337.417,336.6333,337.0447,24506.0
2021-12-15 14:20:00,344.08,344.15,342.8,343.09,27083.0,337.0643,337.1329,335.8104,336.0945,27083.0
2021-12-15 14:25:00,343.05,343.19,342.18,342.6,27932.0,336.0553,336.1924,335.203,335.6145,27932.0
2021-12-15 14:30:00,342.69,342.69,341.37,341.37,33400.0,335.7026,335.7026,334.4095,334.4095,33400.0
2021-12-15 14:35:00,341.45,342.49,341.38,342.04,31977.0,334.4879,335.5067,334.4193,335.0659,31977.0
2021-12-15 14:40:00,341.97,342.49,341.47,341.73,25747.0,334.9973,335.5067,334.5075,334.7622,25747.0
2021-12-15 14:45:00,341.77,341.94,341.11,341.2,11387.0,334.8014,334.9679,334.1548,334.243,11387.0
2021-12-15 14:50:00,341.03,341.15,340.56,340.9,36363.0,334.0765,334.194,333.6161,333.9491,36363.0
2021-12-15 14:55:00,340.9,341.16,340.26,340.86,21025.0,333.9491,334.2038,333.3222,333.9099,21025.0
2021-12-15 15:00:00,341.29,342.58,341.07,342.14,20213.0,334.3312,335.5949,334.1157,335.1638,20213.0
2021-12-15 15:05:00,342.2,343.9,342.02,343.79,28592.0,335.2226,336.888,335.0463,336.7802,28592.0
2021-12-15 15:10:00,343.78,344.76,343.73,344.76,31460.0,336.7704,337.7304,336.7214,337.7304,31460.0
2021-12-15 15:15:00,344.76,345.72,344.66,345.35,35173.0,337.7304,338.6709,337.6325,338.3084,35173.0
2021-12-15 15:20:00,345.38,345.65,345.06,345.21,24323.0,338.3378,338.6023,338.0243,338.1713,24323.0
2021-12-15 15:25:00,345.25,346.0,345.07,345.95,18950.0,338.2104,338.9451,338.0341,338.8962,18950.0
2021-12-15 15:30:00,345.99,346.21,345.06,345.18,37844.0,338.9353,339.1509,338.0243,338.1419,37844.0
2021-12-15 15:35:00,345.17,346.13,345.17,345.97,29175.0,338.1321,339.0725,338.1321,338.9158,29175.0
2021-12-15 15:40:00,346.02,346.02,343.78,343.92,46658.0,338.9647,338.9647,336.7704,336.9076,46658.0
2021-12-15 15:45:00,343.94,344.11,343.17,343.4,44240.0,336.9271,337.0937,336.1728,336.3982,44240.0
2021-12-15 15:50:00,343.4,345.05,343.32,344.88,91746.0,336.3982,338.0145,336.3198,337.848,91746.0
2021-12-15 15:55:00,344.91,346.59,344.91,346.34,276806.0,337.8774,339.5231,337.8774,339.2782,276806.0
2021-12-16 09:30:00,351.7,351.93,348.18,348.49,165031.0,344.5289,344.7542,341.0807,341.3844,165031.0
2021-12-16 09:35:00,348.4,349.0,346.19,346.61,37913.0,341.2962,341.884,339.1313,339.5427,37913.0
2021-12-16 09:40:00,346.69,348.17,346.49,347.48,50191.0,339.6211,341.0709,339.4252,340.395,50191.0
2021-12-16 09:45:00,347.63,348.95,347.46,348.72,41131.0,340.5419,341.835,340.3754,341.6097,41131.0
2021-12-16 09:50:00,348.76,348.78,347.33,348.0,53686.0,341.6489,341.6685,340.248,340.9044,53686.0
2021-12-16 09:55:00,347.77,348.09,346.64,346.81,94712.0,340.6791,340.9925,339.5721,339.7386,94712.0
2021-12-16 10:00:00,346.81,347.42,346.14,347.34,57891.0,339.7386,340.3362,339.0823,340.2578,57891.0
2021-12-16 10:05:00,347.34,347.58,345.14,345.45,93740.0,340.2578,340.4929,338.1027,338.4064,93740.0
2021-12-16 10:10:00,345.5,346.49,345.12,346.49,67582.0,338.4553,339.4252,338.0831,339.4252,67582.0
2021-12-16 10:15:00,346.52,346.99,346.04,346.75,54045.0,339.4545,339.915,338.9843,339.6799,54045.0
2021-12-16 10:20:00,346.63,348.15,346.61,347.74,17936.0,339.5623,341.0513,339.5427,340.6497,17936.0
2021-12-16 10:25:00,347.75,348.78,347.75,348.43,24332.0,340.6595,341.6685,340.6595,341.3256,24332.0
2021-12-16 10:30:00,348.51,349.18,348.19,348.58,20882.0,341.404,342.0603,341.0905,341.4725,20882.0
2021-12-16 10:35:00,348.36,349.22,348.28,348.46,20445.0,341.257,342.0995,341.1787,341.355,20445.0
2021-12-16 10:40:00,348.19,349.32,347.91,349.1,19830.0,341.0905,342.1974,340.8162,341.9819,19830.0
2021-12-16 10:45:00,348.86,349.8,348.73,349.68,14613.0,341.7468,342.6677,341.6195,342.5501,14613.0
2021-12-16 10:50:00,349.68,349.84,349.06,349.17,18518.0,342.5501,342.7068,341.9427,342.0505,18518.0
2021-12-16 10:55:00,349.27,349.67,348.43,349.05,19203.0,342.1485,342.5403,341.3256,341.933,19203.0
2021-12-16 11:00:00,349.07,349.25,348.01,348.66,48284.0,341.9525,342.1289,340.9142,341.5509,48284.0
2021-12-16 11:05:00,348.76,348.79,347.37,347.64,21807.0,341.6489,341.6783,340.2872,340.5517,21807.0
2021-12-16 11:10:00,347.38,348.12,347.31,348.01,18679.0,340.297,341.0219,340.2284,340.9142,18679.0
2021-12-16 11:15:00,348.21,349.46,348.21,349.03,34071.0,341.1101,342.3346,341.1101,341.9134,34071.0
2021-12-16 11:20:00,349.2,349.32,348.75,349.13,13293.0,342.0799,342.1974,341.6391,342.0113,13293.0
2021-12-16 11:25:00,349.08,349.74,348.49,348.61,18543.0,341.9623,342.6089,341.3844,341.5019,18543.0
2021-12-16 11:30:00,348.73,348.87,347.98,348.87,27941.0,341.6195,341.7566,340.8848,341.7566,27941.0
2021-12-16 11:35:00,348.75,348.93,348.04,348.6,22470.0,341.6391,341.8154,340.9435,341.4921,22470.0
2021-12-16 11:40:00,348.4,348.84,348.29,348.33,11641.0,341.2962,341.7272,341.1885,341.2276,11641.0
2021-12-16 11:45:00,348.22,348.63,347.77,348.32,11061.0,341.1199,341.5215,340.6791,341.2178,11061.0
2021-12-16 11:50:00,348.26,349.01,348.26,348.76,13454.0,341.1591,341.8938,341.1591,341.6489,13454.0
2021-12-16 11:55:00,348.78,348.86,348.28,348.29,22921.0,341.6685,341.7468,341.1787,341.1885,22921.0
2021-12-16 12:00:00,348.31,348.93,348.31,348.59,11832.0,341.208,341.8154,341.208,341.4823,11832.0
2021-12-16 12:05:00,348.6,348.6,348.06,348.41,18194.0,341.4921,341.4921,340.9631,341.306,18194.0
2021-12-16 12:10:00,348.4,349.17,348.22,348.99,11609.0,341.2962,342.0505,341.1199,341.8742,11609.0
2021-12-16 12:15:00,348.94,349.14,348.37,348.97,21545.0,341.8252,342.0211,341.2668,341.8546,21545.0
2021-12-16 12:20:00,348.88,349.62,348.88,349.0,15665.0,341.7664,342.4913,341.7664,341.884,15665.0
2021-12-16 12:25:00,349.2,349.48,348.52,349.27,19690.0,342.0799,342.3542,341.4138,342.1485,19690.0
2021-12-16 12:30:00,349.34,349.44,348.95,349.18,14467.0,342.217,342.315,341.835,342.0603,14467.0
2021-12-16 12:35:00,349.24,349.88,348.95,349.67,16623.0,342.1191,342.746,341.835,342.5403,16623.0
2021-12-16 12:40:00,349.53,349.73,349.15,349.66,13331.0,342.4032,342.5991,342.0309,342.5305,13331.0
2021-12-16 12:45:00,349.57,349.75,349.2,349.37,18100.0,342.4424,342.6187,342.0799,342.2464,18100.0
2021-12-16 12:50:00,349.44,350.72,349.43,350.31,52134.0,342.315,343.5689,342.3052,343.1673,52134.0
2021-12-16 12:55:00,350.29,350.43,349.96,350.22,18615.0,343.1477,343.2848,342.8244,343.0791,18615.0
2021-12-16 13:00:00,350.29,350.52,350.06,350.07,18054.0,343.1477,343.373,342.9224,342.9322,18054.0
2021-12-16 13:05:00,350.03,350.24,349.15,350.22,30542.0,342.893,343.0987,342.0309,343.0791,30542.0
2021-12-16 13:10:00,350.13,351.0,350.13,350.75,29530.0,342.9909,343.8432,342.9909,343.5983,29530.0
2021-12-16 13:15:00,350.82,350.97,350.63,350.84,16950.0,343.6669,343.8138,343.4807,343.6865,16950.0
2021-12-16 13:20:00,350.85,351.05,350.6,351.0,22066.0,343.6963,343.8922,343.4513,343.8432,22066.0
2021-12-16 13:25:00,351.07,351.32,350.85,351.15,13770.0,343.9118,344.1567,343.6963,343.9901,13770.0
2021-12-16 13:30:00,351.07,351.21,350.23,350.24,17748.0,343.9118,344.0489,343.0889,343.0987,17748.0
2021-12-16 13:35:00,350.33,351.32,350.09,351.17,11775.0,343.1869,344.1567,342.9517,344.0097,11775.0
2021-12-16 13:40:00,351.17,351.17,350.63,350.64,15924.0,344.0097,344.0097,343.4807,343.4905,15924.0
2021-12-16 13:45:00,350.69,351.17,350.5,350.96,7202.0,343.5395,344.0097,343.3534,343.804,7202.0
2021-12-16 13:50:00,350.96,351.13,350.3,350.33,12864.0,343.804,343.9705,343.1575,343.1869,12864.0
2021-12-16 13:55:00,350.33,350.67,350.29,350.5,21458.0,343.1869,343.5199,343.1477,343.3534,21458.0
2021-12-16 14:00:00,350.44,350.63,350.07,350.23,34895.0,343.2946,343.4807,342.9322,343.0889,34895.0
2021-12-16 14:05:00,350.23,350.41,349.95,350.16,21955.0,343.0889,343.2652,342.8146,343.0203,21955.0
2021-12-16 14:10:00,350.19,350.24,349.9,350.2,42245.0,343.0497,343.0987,342.7656,343.0595,42245.0
2021-12-16 14:15:00,350.18,350.28,349.86,350.0,22025.0,343.0399,343.1379,342.7264,342.8636,22025.0
2021-12-16 14:20:00,350.03,350.1,349.69,349.72,42938.0,342.893,342.9615,342.5599,342.5893,42938.0
2021-12-16 14:25:00,349.72,350.46,349.7,350.14,16463.0,342.5893,343.3142,342.5697,343.0007,16463.0
2021-12-16 14:30:00,350.14,350.16,349.89,350.05,22046.0,343.0007,343.0203,342.7558,342.9126,22046.0
2021-12-16 14:35:00,350.06,350.41,349.85,350.18,27364.0,342.9224,343.2652,342.7166,343.0399,27364.0
2021-12-16 14:40:00,350.23,350.27,349.77,350.08,29883.0,343.0889,343.1281,342.6383,342.942,29883.0
2021-12-16 14:45:00,350.03,350.03,349.2,349.46,96640.0,342.893,342.893,342.0799,342.3346,96640.0
2021-12-16 14:50:00,349.5,349.69,349.24,349.32,44886.0,342.3738,342.5599,342.1191,342.1974,44886.0
2021-12-16 14:55:00,349.31,350.76,349.31,350.62,37253.0,342.1877,343.6081,342.1877,343.4709,37253.0
2021-12-16 15:00:00,350.66,351.05,350.47,350.68,40851.0,343.5101,343.8922,343.324,343.5297,40851.0
2021-12-16 15:05:00,350.67,350.94,350.1,350.34,34958.0,343.5199,343.7844,342.9615,343.1967,34958.0
2021-12-16 15:10:00,350.18,350.47,349.98,350.3,34335.0,343.0399,343.324,342.844,343.1575,34335.0
2021-12-16 15:15:00,350.21,350.64,350.01,350.64,33924.0,343.0693,343.4905,342.8734,343.4905,33924.0
2021-12-16 15:20:00,350.73,351.17,350.57,350.79,17788.0,343.5787,344.0097,343.422,343.6375,17788.0
2021-12-16 15:25:00,350.76,352.03,350.64,351.85,42737.0,343.6081,344.8522,343.4905,344.6759,42737.0
2021-12-16 15:30:00,351.9,352.15,350.92,351.64,27071.0,344.7248,344.9697,343.7648,344.4701,27071.0
2021-12-16 15:35:00,351.59,353.0,351.46,352.69,88199.0,344.4212,345.8024,344.2938,345.4987,88199.0
2021-12-16 15:40:00,352.69,353.02,351.71,351.84,74251.0,345.4987,345.822,344.5387,344.6661,74251.0
2021-12-16 15:45:00,351.83,352.06,351.52,351.61,72188.0,344.6563,344.8816,344.3526,344.4408,72188.0
2021-12-16 15:50:00,351.61,352.79,351.61,352.3,127683.0,344.4408,345.5967,344.4408,345.1167,127683.0
2021-12-16 15:55:00,352.25,353.77,352.19,352.9,229700.0,345.0677,346.5567,345.0089,345.7045,229700.0
2021-12-17 09:30:00,349.19,350.0,347.31,348.26,494165.0,342.0701,342.8636,340.2284,341.1591,494165.0
2021-12-17 09:35:00,348.69,348.79,345.77,346.94,73584.0,341.5803,341.6783,338.7198,339.866,73584.0
2021-12-17 09:40:00,346.94,347.5,345.9,347.09,70492.0,339.866,340.4146,338.8472,340.0129,70492.0
2021-12-17 09:45:00,347.24,347.35,345.32,346.16,101624.0,340.1599,340.2676,338.279,339.1019,101624.0
2021-12-17 09:50:00,346.48,346.82,344.83,345.19,59394.0,339.4154,339.7484,337.799,338.1517,59394.0
2021-12-17 09:55:00,345.32,345.59,344.12,344.55,48534.0,338.279,338.5435,337.1035,337.5247,48534.0
2021-12-17 10:00:00,344.48,345.59,344.35,344.96,51086.0,337.4561,338.5435,337.3288,337.9263,51086.0
2021-12-17 10:05:00,344.84,345.81,344.51,345.69,59815.0,337.8088,338.759,337.4855,338.6415,59815.0
2021-12-17 10:10:00,345.81,345.81,344.78,344.91,57533.0,338.759,338.759,337.75,337.8774,57533.0
2021-12-17 10:15:00,344.98,345.65,344.85,345.65,31600.0,337.9459,338.6023,337.8186,338.6023,31600.0
2021-12-17 10:20:00,345.6,346.26,345.37,345.7,24927.0,338.5533,339.1998,338.328,338.6513,24927.0
2021-12-17 10:25:00,345.58,346.72,345.57,346.66,20489.0,338.5337,339.6505,338.5239,339.5917,20489.0
2021-12-17 10:30:00,346.59,348.15,346.02,348.0,26474.0,339.5231,341.0513,338.9647,340.9044,26474.0
2021-12-17 10:35:00,348.11,349.44,347.79,348.2,24186.0,341.0121,342.315,340.6986,341.1003,24186.0
2021-12-17 10:40:00,348.22,348.22,347.37,347.38,15763.0,341.1199,341.1199,340.2872,340.297,15763.0
2021-12-17 10:45:00,347.42,348.79,347.28,348.29,18688.0,340.3362,341.6783,340.199,341.1885,18688.0
2021-12-17 10:50:00,348.52,349.74,347.59,349.53,21908.0,341.4138,342.6089,340.5027,342.4032,21908.0
2021-12-17 10:55:00,349.6,349.65,348.52,348.96,25320.0,342.4717,342.5207,341.4138,341.8448,25320.0
2021-12-17 11:00:00,349.07,349.16,348.6,348.76,16919.0,341.9525,342.0407,341.4921,341.6489,16919.0
2021-12-17 11:05:00,348.61,348.96,348.21,348.7,11319.0,341.5019,341.8448,341.1101,341.5901,11319.0
2021-12-17 11:10:00,348.58,349.76,348.38,349.55,19298.0,341.4725,342.6285,341.2766,342.4228,19298.0
2021-12-17 11:15:00,349.62,350.45,349.46,350.45,27967.0,342.4913,343.3044,342.3346,343.3044,27967.0
2021-12-17 11:20:00,350.5,350.91,350.31,350.86,23337.0,343.3534,343.755,343.1673,343.706,23337.0
2021-12-17 11:25:00,350.83,351.7,350.83,351.41,20497.0,343.6767,344.5289,343.6767,344.2448,20497.0
2021-12-17 11:30:00,351.32,351.57,350.34,350.5,31283.0,344.1567,344.4016,343.1967,343.3534,31283.0
2021-12-17 11:35:00,350.29,350.5,348.65,348.88,38103.0,343.1477,343.3534,341.5411,341.7664,38103.0
2021-12-17 11:40:00,348.92,349.01,348.08,348.19,34812.0,341.8056,341.8938,340.9827,341.0905,34812.0
2021-12-17 11:45:00,348.46,348.46,347.51,347.53,14791.0,341.355,341.355,340.4244,340.4439,14791.0
2021-12-17 11:50:00,347.54,348.02,347.21,347.52,24389.0,340.4537,340.924,340.1305,340.4342,24389.0
2021-12-17 11:55:00,347.44,348.18,347.16,348.1,17451.0,340.3558,341.0807,340.0815,341.0023,17451.0
2021-12-17 12:00:00,348.21,348.23,347.49,348.06,14600.0,341.1101,341.1297,340.4048,340.9631,14600.0
2021-12-17 12:05:00,348.23,348.27,346.88,347.68,9812.0,341.1297,341.1689,339.8072,340.5909,9812.0
2021-12-17 12:10:00,347.75,348.64,347.74,348.6,11211.0,340.6595,341.5313,340.6497,341.4921,11211.0
2021-12-17 12:15:00,348.72,348.72,348.13,348.24,8862.0,341.6097,341.6097,341.0317,341.1395,8862.0
2021-12-17 12:20:00,348.22,348.59,347.79,347.88,14936.0,341.1199,341.4823,340.6986,340.7868,14936.0
2021-12-17 12:25:00,347.93,348.37,347.51,348.33,12211.0,340.8358,341.2668,340.4244,341.2276,12211.0
2021-12-17 12:30:00,348.22,349.46,348.22,348.97,12952.0,341.1199,342.3346,341.1199,341.8546,12952.0
2021-12-17 12:35:00,349.06,349.41,348.94,349.14,6072.0,341.9427,342.2856,341.8252,342.0211,6072.0
2021-12-17 12:40:00,349.23,349.55,349.07,349.14,9905.0,342.1093,342.4228,341.9525,342.0211,9905.0
2021-12-17 12:45:00,349.21,349.47,348.82,349.13,7078.0,342.0897,342.3444,341.7076,342.0113,7078.0
2021-12-17 12:50:00,348.98,349.22,348.23,348.52,31338.0,341.8644,342.0995,341.1297,341.4138,31338.0
2021-12-17 12:55:00,348.74,348.99,348.5,348.64,10485.0,341.6293,341.8742,341.3942,341.5313,10485.0
2021-12-17 13:00:00,348.64,349.0,348.5,349.0,11475.0,341.5313,341.884,341.3942,341.884,11475.0
2021-12-17 13:05:00,348.96,349.12,348.7,348.94,12068.0,341.8448,342.0015,341.5901,341.8252,12068.0
2021-12-17 13:10:00,348.94,349.38,348.91,349.14,11858.0,341.8252,342.2562,341.7958,342.0211,11858.0
2021-12-17 13:15:00,349.26,349.55,349.11,349.44,7760.0,342.1387,342.4228,341.9917,342.315,7760.0
2021-12-17 13:20:00,349.6,350.37,349.56,350.24,17780.0,342.4717,343.226,342.4326,343.0987,17780.0
2021-12-17 13:25:00,350.28,351.14,350.28,351.01,14234.0,343.1379,343.9803,343.1379,343.853,14234.0
2021-12-17 13:30:00,350.98,351.44,350.73,351.29,12652.0,343.8236,344.2742,343.5787,344.1273,12652.0
2021-12-17 13:35:00,351.28,351.28,350.93,351.14,14655.0,344.1175,344.1175,343.7746,343.9803,14655.0
2021-12-17 13:40:00,351.1,351.39,350.9,351.35,8525.0,343.9412,344.2252,343.7452,344.1861,8525.0
2021-12-17 13:45:00,351.3,351.78,351.3,351.78,10786.0,344.1371,344.6073,344.1371,344.6073,10786.0
2021-12-17 13:50:00,351.73,352.58,351.73,352.46,26922.0,344.5583,345.391,344.5583,345.2734,26922.0
2021-12-17 13:55:00,352.41,352.79,352.13,352.58,28032.0,345.2244,345.5967,344.9502,345.391,28032.0
2021-12-17 14:00:00,352.64,352.74,351.99,352.34,15324.0,345.4498,345.5477,344.813,345.1559,15324.0
2021-12-17 14:05:00,352.4,352.54,352.26,352.33,17167.0,345.2146,345.3518,345.0775,345.1461,17167.0
2021-12-17 14:10:00,352.33,352.45,352.28,352.39,12479.0,345.1461,345.2636,345.0971,345.2049,12479.0
2021-12-17 14:15:00,352.35,352.68,352.23,352.34,12899.0,345.1657,345.4889,345.0481,345.1559,12899.0
2021-12-17 14:20:00,352.34,352.57,352.0,352.54,9744.0,345.1559,345.3812,344.8228,345.3518,9744.0
2021-12-17 14:25:00,352.37,352.42,351.14,351.37,21973.0,345.1853,345.2342,343.9803,344.2056,21973.0
2021-12-17 14:30:00,351.41,351.45,350.96,351.11,17012.0,344.2448,344.284,343.804,343.951,17012.0
2021-12-17 14:35:00,351.1,351.26,350.5,350.71,11204.0,343.9412,344.0979,343.3534,343.5591,11204.0
2021-12-17 14:40:00,350.75,351.07,350.67,350.9,10390.0,343.5983,343.9118,343.5199,343.7452,10390.0
2021-12-17 14:45:00,351.02,351.71,351.01,351.35,13200.0,343.8628,344.5387,343.853,344.1861,13200.0
2021-12-17 14:50:00,351.3,351.34,350.66,350.72,13877.0,344.1371,344.1763,343.5101,343.5689,13877.0
2021-12-17 14:55:00,350.79,351.23,350.68,350.97,8539.0,343.6375,344.0685,343.5297,343.8138,8539.0
2021-12-17 15:00:00,351.03,351.59,350.72,350.83,12564.0,343.8726,344.4212,343.5689,343.6767,12564.0
2021-12-17 15:05:00,350.74,351.41,350.74,351.3,12028.0,343.5885,344.2448,343.5885,344.1371,12028.0
2021-12-17 15:10:00,351.23,351.29,350.63,350.63,14945.0,344.0685,344.1273,343.4807,343.4807,14945.0
2021-12-17 15:15:00,350.62,350.72,349.7,350.25,14343.0,343.4709,343.5689,342.5697,343.1085,14343.0
2021-12-17 15:20:00,350.31,350.99,350.13,350.98,22121.0,343.1673,343.8334,342.9909,343.8236,22121.0
2021-12-17 15:25:00,351.12,351.17,350.79,351.08,28155.0,343.9607,344.0097,343.6375,343.9216,28155.0
2021-12-17 15:30:00,351.06,351.07,349.85,350.09,23011.0,343.902,343.9118,342.7166,342.9517,23011.0
2021-12-17 15:35:00,350.08,350.44,349.81,350.36,20816.0,342.942,343.2946,342.6775,343.2162,20816.0
2021-12-17 15:40:00,350.29,350.92,350.28,350.37,19677.0,343.1477,343.7648,343.1379,343.226,19677.0
2021-12-17 15:45:00,350.37,350.49,349.43,349.53,37116.0,343.226,343.3436,342.3052,342.4032,37116.0
2021-12-17 15:50:00,349.59,349.77,348.88,349.6,94554.0,342.4619,342.6383,341.7664,342.4717,94554.0
2021-12-17 15:55:00,349.57,350.17,349.14,349.3,245722.0,342.4424,343.0301,342.0211,342.1779,245722.0
2021-12-20 09:30:00,341.24,343.27,340.38,342.58,152720.0,334.2822,336.2708,333.4397,335.5949,152720.0
2021-12-20 09:35:00,343.02,343.53,341.89,342.74,51787.0,336.0259,336.5255,334.9189,335.7516,51787.0
2021-12-20 09:40:00,342.86,342.86,340.13,340.29,52975.0,335.8692,335.8692,333.1948,333.3516,52975.0
2021-12-20 09:45:00,340.56,341.12,339.58,340.54,41557.0,333.6161,334.1646,332.656,333.5965,41557.0
2021-12-20 09:50:00,340.73,341.21,339.53,340.07,50798.0,333.7826,334.2528,332.6071,333.1361,50798.0
2021-12-20 09:55:00,340.41,341.01,339.64,341.01,43297.0,333.4691,334.0569,332.7148,334.0569,43297.0
2021-12-20 10:00:00,340.94,340.97,339.26,339.59,33386.0,333.9883,334.0177,332.3426,332.6658,33386.0
2021-12-20 10:05:00,339.68,340.39,339.04,340.39,33433.0,332.754,333.4495,332.1271,333.4495,33433.0
2021-12-20 10:10:00,340.19,341.2,339.8,340.34,80323.0,333.2536,334.243,332.8716,333.4005,80323.0
2021-12-20 10:15:00,340.17,340.79,339.89,339.92,26577.0,333.234,333.8414,332.9597,332.9891,26577.0
2021-12-20 10:20:00,340.07,341.48,340.04,340.04,27048.0,333.1361,334.5173,333.1067,333.1067,27048.0
2021-12-20 10:25:00,340.0,340.3,339.34,339.46,21477.0,333.0675,333.3614,332.4209,332.5385,21477.0
2021-12-20 10:30:00,339.44,339.44,338.0,338.61,33598.0,332.5189,332.5189,331.1083,331.7058,33598.0
2021-12-20 10:35:00,338.62,340.15,338.61,339.83,22189.0,331.7156,333.2144,331.7058,332.9009,22189.0
2021-12-20 10:40:00,339.91,340.89,339.85,340.88,30916.0,332.9793,333.9393,332.9205,333.9295,30916.0
2021-12-20 10:45:00,340.99,341.63,340.59,341.51,42544.0,334.0373,334.6642,333.6455,334.5467,42544.0
2021-12-20 10:50:00,341.59,342.66,341.54,342.06,52275.0,334.6251,335.6732,334.5761,335.0855,52275.0
2021-12-20 10:55:00,342.03,342.19,341.25,342.19,63866.0,335.0561,335.2128,334.292,335.2128,63866.0
2021-12-20 11:00:00,342.21,342.85,342.08,342.12,22800.0,335.2324,335.8594,335.1051,335.1443,22800.0
2021-12-20 11:05:00,342.13,342.54,340.77,341.22,33777.0,335.1541,335.5557,333.8218,334.2626,33777.0
2021-12-20 11:10:00,341.08,341.32,340.01,340.03,13812.0,334.1255,334.3606,333.0773,333.0969,13812.0
2021-12-20 11:15:00,340.1,340.11,339.22,339.53,20059.0,333.1654,333.1752,332.3034,332.6071,20059.0
2021-12-20 11:20:00,339.5,339.53,338.19,338.74,29972.0,332.5777,332.6071,331.2944,331.8332,29972.0
2021-12-20 11:25:00,338.74,339.28,338.47,339.19,17347.0,331.8332,332.3622,331.5687,332.274,17347.0
2021-12-20 11:30:00,339.21,339.41,338.5,338.73,16518.0,332.2936,332.4895,331.5981,331.8234,16518.0
2021-12-20 11:35:00,338.73,339.3,338.56,339.13,20169.0,331.8234,332.3818,331.6568,332.2152,20169.0
2021-12-20 11:40:00,339.05,339.42,338.73,339.13,23662.0,332.1369,332.4993,331.8234,332.2152,23662.0
2021-12-20 11:45:00,339.23,339.23,338.27,338.51,18002.0,332.3132,332.3132,331.3728,331.6079,18002.0
2021-12-20 11:50:00,338.6,339.72,338.51,339.38,12678.0,331.696,332.7932,331.6079,332.4601,12678.0
2021-12-20 11:55:00,339.29,339.33,338.66,339.04,10786.0,332.372,332.4111,331.7548,332.1271,10786.0
2021-12-20 12:00:00,339.08,339.28,338.71,338.89,15261.0,332.1662,332.3622,331.8038,331.9801,15261.0
2021-12-20 12:05:00,338.84,338.84,337.4,337.82,26156.0,331.9311,331.9311,330.5205,330.9319,26156.0
2021-12-20 12:10:00,337.85,337.85,337.32,337.42,13419.0,330.9613,330.9613,330.4421,330.5401,13419.0
2021-12-20 12:15:00,337.41,337.56,336.79,337.41,43083.0,330.5303,330.6772,329.9229,330.5303,43083.0
2021-12-20 12:20:00,337.32,337.74,336.83,337.57,35741.0,330.4421,330.8536,329.9621,330.687,35741.0
2021-12-20 12:25:00,337.55,338.23,337.4,338.08,16346.0,330.6674,331.3336,330.5205,331.1866,16346.0
2021-12-20 12:30:00,337.97,338.08,337.46,337.55,11437.0,331.0789,331.1866,330.5793,330.6674,11437.0
2021-12-20 12:35:00,337.57,338.49,337.38,338.4,24956.0,330.687,331.5883,330.5009,331.5001,24956.0
2021-12-20 12:40:00,338.58,339.36,338.52,339.23,17515.0,331.6764,332.4405,331.6177,332.3132,17515.0
2021-12-20 12:45:00,339.25,339.25,338.46,338.49,13622.0,332.3328,332.3328,331.5589,331.5883,13622.0
2021-12-20 12:50:00,338.71,338.82,338.27,338.33,15923.0,331.8038,331.9115,331.3728,331.4315,15923.0
2021-12-20 12:55:00,338.37,338.37,337.45,337.74,23266.0,331.4707,331.4707,330.5695,330.8536,23266.0
2021-12-20 13:00:00,337.74,337.79,336.78,336.86,28081.0,330.8536,330.9025,329.9131,329.9915,28081.0
2021-12-20 13:05:00,336.88,337.23,336.63,337.23,15769.0,330.0111,330.354,329.7662,330.354,15769.0
2021-12-20 13:10:00,337.31,337.85,337.21,337.85,11970.0,330.4323,330.9613,330.3344,330.9613,11970.0
2021-12-20 13:15:00,337.88,338.03,337.52,337.67,10697.0,330.9907,331.1376,330.638,330.785,10697.0
2021-12-20 13:20:00,337.62,337.82,337.37,337.62,17263.0,330.736,330.9319,330.4911,330.736,17263.0
2021-12-20 13:25:00,337.51,337.62,336.98,337.07,21870.0,330.6283,330.736,330.1091,330.1972,21870.0
2021-12-20 13:30:00,337.07,337.21,336.47,336.63,36021.0,330.1972,330.3344,329.6095,329.7662,36021.0
2021-12-20 13:35:00,336.63,337.99,336.55,337.85,21268.0,329.7662,331.0985,329.6878,330.9613,21268.0
2021-12-20 13:40:00,337.86,338.53,337.85,338.39,36784.0,330.9711,331.6275,330.9613,331.4903,36784.0
2021-12-20 13:45:00,338.29,338.37,337.8,338.17,16136.0,331.3923,331.4707,330.9123,331.2748,16136.0
2021-12-20 13:50:00,338.22,338.43,337.91,338.43,17708.0,331.3238,331.5295,331.0201,331.5295,17708.0
2021-12-20 13:55:00,338.53,338.92,338.46,338.81,16408.0,331.6275,332.0095,331.5589,331.9017,16408.0
2021-12-20 14:00:00,338.9,339.26,338.51,338.97,14340.0,331.9899,332.3426,331.6079,332.0585,14340.0
2021-12-20 14:05:00,338.93,339.13,338.74,338.84,7567.0,332.0193,332.2152,331.8332,331.9311,7567.0
2021-12-20 14:10:00,338.8,338.92,338.4,338.87,9456.0,331.8919,332.0095,331.5001,331.9605,9456.0
2021-12-20 14:15:00,338.79,339.03,338.57,338.74,8579.0,331.8822,332.1173,331.6666,331.8332,8579.0
2021-12-20 14:20:00,338.77,339.16,338.55,338.79,12416.0,331.8626,332.2446,331.647,331.8822,12416.0
2021-12-20 14:25:00,338.79,338.8,338.47,338.69,7675.0,331.8822,331.8919,331.5687,331.7842,7675.0
2021-12-20 14:30:00,338.63,338.77,337.81,337.85,16048.0,331.7254,331.8626,330.9221,330.9613,16048.0
2021-12-20 14:35:00,337.83,338.06,337.81,337.96,10194.0,330.9417,331.167,330.9221,331.0691,10194.0
2021-12-20 14:40:00,338.02,338.28,337.85,338.06,12378.0,331.1279,331.3826,330.9613,331.167,12378.0
2021-12-20 14:45:00,338.01,338.12,337.76,338.05,13686.0,331.1181,331.2258,330.8732,331.1572,13686.0
2021-12-20 14:50:00,338.14,338.59,338.03,338.42,17011.0,331.2454,331.6862,331.1376,331.5197,17011.0
2021-12-20 14:55:00,338.35,338.69,338.24,338.33,47473.0,331.4511,331.7842,331.3434,331.4315,47473.0
2021-12-20 15:00:00,338.34,338.75,338.31,338.4,12782.0,331.4413,331.843,331.4119,331.5001,12782.0
2021-12-20 15:05:00,338.43,338.48,338.24,338.44,18782.0,331.5295,331.5785,331.3434,331.5393,18782.0
2021-12-20 15:10:00,338.49,339.39,338.49,338.85,20937.0,331.5883,332.4699,331.5883,331.9409,20937.0
2021-12-20 15:15:00,338.88,339.14,338.61,338.92,12220.0,331.9703,332.225,331.7058,332.0095,12220.0
2021-12-20 15:20:00,338.96,339.36,338.19,338.51,30436.0,332.0487,332.4405,331.2944,331.6079,30436.0
2021-12-20 15:25:00,338.47,338.82,338.38,338.51,15456.0,331.5687,331.9115,331.4805,331.6079,15456.0
2021-12-20 15:30:00,338.5,338.5,338.0,338.01,46376.0,331.5981,331.5981,331.1083,331.1181,46376.0
2021-12-20 15:35:00,337.98,338.02,336.71,336.83,67714.0,331.0887,331.1279,329.8446,329.9621,67714.0
2021-12-20 15:40:00,336.8,337.17,336.32,336.71,64610.0,329.9327,330.2952,329.4625,329.8446,64610.0
2021-12-20 15:45:00,336.67,336.9,336.23,336.3,92140.0,329.8054,330.0307,329.3744,329.4429,92140.0
2021-12-20 15:50:00,336.35,338.31,336.3,337.9,205779.0,329.4919,331.4119,329.4429,331.0103,205779.0
2021-12-20 15:55:00,338.02,338.19,336.83,337.29,370158.0,331.1279,331.2944,329.9621,330.4127,370158.0
2021-12-21 09:30:00,340.33,342.48,339.37,341.93,66404.0,333.3908,335.4969,332.4503,334.9581,66404.0
2021-12-21 09:35:00,341.82,344.44,341.77,344.31,31754.0,334.8504,337.417,334.8014,337.2896,31754.0
2021-12-21 09:40:00,344.17,344.86,343.07,344.86,39364.0,337.1525,337.8284,336.0749,337.8284,39364.0
2021-12-21 09:45:00,344.91,345.02,343.26,343.68,40458.0,337.8774,337.9851,336.261,336.6724,40458.0
2021-12-21 09:50:00,343.72,343.72,342.27,342.31,42138.0,336.7116,336.7116,335.2912,335.3304,42138.0
2021-12-21 09:55:00,342.35,344.23,342.29,343.85,21418.0,335.3696,337.2112,335.3108,336.839,21418.0
2021-12-21 10:00:00,343.85,344.76,343.65,343.92,53776.0,336.839,337.7304,336.6431,336.9076,53776.0
2021-12-21 10:05:00,343.83,344.19,343.5,344.0,18735.0,336.8194,337.172,336.4961,336.9859,18735.0
2021-12-21 10:10:00,344.0,344.31,343.72,344.3,11237.0,336.9859,337.2896,336.7116,337.2798,11237.0
2021-12-21 10:15:00,344.4,344.88,344.31,344.74,11234.0,337.3778,337.848,337.2896,337.7108,11234.0
2021-12-21 10:20:00,344.74,345.0,343.39,343.49,25725.0,337.7108,337.9655,336.3884,336.4863,25725.0
2021-12-21 10:25:00,343.37,343.62,342.65,343.46,14050.0,336.3688,336.6137,335.6634,336.4569,14050.0
2021-12-21 10:30:00,343.42,343.98,343.32,343.68,37736.0,336.4177,336.9663,336.3198,336.6724,37736.0
2021-12-21 10:35:00,343.67,343.85,343.29,343.67,23601.0,336.6627,336.839,336.2904,336.6627,23601.0
2021-12-21 10:40:00,343.68,344.01,343.42,343.86,12479.0,336.6724,336.9957,336.4177,336.8488,12479.0
2021-12-21 10:45:00,343.83,343.91,343.3,343.48,14071.0,336.8194,336.8978,336.3002,336.4765,14071.0
2021-12-21 10:50:00,343.32,343.39,342.97,343.31,30535.0,336.3198,336.3884,335.9769,336.31,30535.0
2021-12-21 10:55:00,343.45,345.49,343.41,345.49,29541.0,336.4471,338.4455,336.408,338.4455,29541.0
2021-12-21 11:00:00,345.57,345.59,345.01,345.24,6289.0,338.5239,338.5435,337.9753,338.2006,6289.0
2021-12-21 11:05:00,345.27,346.1,345.26,346.1,18124.0,338.23,339.0431,338.2202,339.0431,18124.0
2021-12-21 11:10:00,346.05,346.4,345.9,346.19,21897.0,338.9941,339.337,338.8472,339.1313,21897.0
2021-12-21 11:15:00,346.16,346.71,345.97,346.19,13941.0,339.1019,339.6407,338.9158,339.1313,13941.0
2021-12-21 11:20:00,346.26,346.41,345.83,345.83,9953.0,339.1998,339.3468,338.7786,338.7786,9953.0
2021-12-21 11:25:00,345.88,346.18,345.63,345.97,12887.0,338.8276,339.1215,338.5827,338.9158,12887.0
2021-12-21 11:30:00,346.01,346.28,345.74,346.17,43441.0,338.9549,339.2194,338.6904,339.1117,43441.0
2021-12-21 11:35:00,346.16,347.08,346.15,347.02,19667.0,339.1019,340.0031,339.0921,339.9443,19667.0
2021-12-21 11:40:00,347.01,348.08,346.83,348.08,11816.0,339.9345,340.9827,339.7582,340.9827,11816.0
2021-12-21 11:45:00,348.14,348.23,347.89,348.04,24673.0,341.0415,341.1297,340.7966,340.9435,24673.0
2021-12-21 11:50:00,348.03,348.34,347.78,348.22,8607.0,340.9338,341.2374,340.6888,341.1199,8607.0
2021-12-21 11:55:00,348.2,348.3,347.34,347.68,7574.0,341.1003,341.1982,340.2578,340.5909,7574.0
2021-12-21 12:00:00,347.72,347.92,347.64,347.81,7080.0,340.6301,340.826,340.5517,340.7182,7080.0
2021-12-21 12:05:00,347.77,348.27,347.64,348.19,7859.0,340.6791,341.1689,340.5517,341.0905,7859.0
2021-12-21 12:10:00,348.26,349.0,348.19,348.94,10798.0,341.1591,341.884,341.0905,341.8252,10798.0
2021-12-21 12:15:00,348.85,349.0,348.47,348.8,8171.0,341.737,341.884,341.3648,341.6881,8171.0
2021-12-21 12:20:00,348.84,348.94,348.59,348.9,8786.0,341.7272,341.8252,341.4823,341.786,8786.0
2021-12-21 12:25:00,348.94,349.37,348.9,349.3,8132.0,341.8252,342.2464,341.786,342.1779,8132.0
2021-12-21 12:30:00,349.37,350.0,349.2,349.74,12899.0,342.2464,342.8636,342.0799,342.6089,12899.0
2021-12-21 12:35:00,349.69,350.29,349.6,350.22,10657.0,342.5599,343.1477,342.4717,343.0791,10657.0
2021-12-21 12:40:00,350.22,350.45,350.06,350.11,6053.0,343.0791,343.3044,342.9224,342.9713,6053.0
2021-12-21 12:45:00,350.24,350.47,350.03,350.14,6424.0,343.0987,343.324,342.893,343.0007,6424.0
2021-12-21 12:50:00,350.14,350.2,349.67,349.86,22354.0,343.0007,343.0595,342.5403,342.7264,22354.0
2021-12-21 12:55:00,350.01,350.2,349.81,349.94,9939.0,342.8734,343.0595,342.6775,342.8048,9939.0
2021-12-21 13:00:00,349.88,350.08,349.57,349.68,14534.0,342.746,342.942,342.4424,342.5501,14534.0
2021-12-21 13:05:00,349.75,349.98,349.67,349.74,13844.0,342.6187,342.844,342.5403,342.6089,13844.0
2021-12-21 13:10:00,349.73,349.81,349.23,349.45,13207.0,342.5991,342.6775,342.1093,342.3248,13207.0
2021-12-21 13:15:00,349.41,349.89,349.31,349.76,10287.0,342.2856,342.7558,342.1877,342.6285,10287.0
2021-12-21 13:20:00,349.83,350.3,349.8,349.94,11206.0,342.697,343.1575,342.6677,342.8048,11206.0
2021-12-21 13:25:00,350.1,350.5,350.03,350.44,9346.0,342.9615,343.3534,342.893,343.2946,9346.0
2021-12-21 13:30:00,350.51,350.98,350.49,350.85,6226.0,343.3632,343.8236,343.3436,343.6963,6226.0
2021-12-21 13:35:00,350.92,351.27,350.8,351.13,11561.0,343.7648,344.1077,343.6473,343.9705,11561.0
2021-12-21 13:40:00,351.14,351.54,351.14,351.36,6545.0,343.9803,344.3722,343.9803,344.1959,6545.0
2021-12-21 13:45:00,351.55,351.9,351.33,351.9,9208.0,344.382,344.7248,344.1665,344.7248,9208.0
2021-12-21 13:50:00,351.8,352.0,351.24,351.38,12651.0,344.6269,344.8228,344.0783,344.2154,12651.0
2021-12-21 13:55:00,351.48,351.82,351.28,351.6,11022.0,344.3134,344.6465,344.1175,344.431,11022.0
2021-12-21 14:00:00,351.59,351.92,351.35,351.72,18299.0,344.4212,344.7444,344.1861,344.5485,18299.0
2021-12-21 14:05:00,351.76,351.8,351.55,351.75,13960.0,344.5877,344.6269,344.382,344.5779,13960.0
2021-12-21 14:10:00,351.74,351.96,351.68,351.78,13635.0,344.5681,344.7836,344.5093,344.6073,13635.0
2021-12-21 14:15:00,351.9,351.9,351.51,351.78,9278.0,344.7248,344.7248,344.3428,344.6073,9278.0
2021-12-21 14:20:00,351.73,351.73,351.04,351.04,10384.0,344.5583,344.5583,343.8824,343.8824,10384.0
2021-12-21 14:25:00,351.1,351.54,351.1,351.51,12410.0,343.9412,344.3722,343.9412,344.3428,12410.0
2021-12-21 14:30:00,351.52,351.56,351.2,351.22,12254.0,344.3526,344.3918,344.0391,344.0587,12254.0
2021-12-21 14:35:00,351.24,351.33,350.88,350.94,12813.0,344.0783,344.1665,343.7256,343.7844,12813.0
2021-12-21 14:40:00,351.0,351.28,350.81,350.98,13740.0,343.8432,344.1175,343.6571,343.8236,13740.0
2021-12-21 14:45:00,350.96,351.49,350.96,351.21,18270.0,343.804,344.3232,343.804,344.0489,18270.0
2021-12-21 14:50:00,351.18,351.56,351.12,351.5,19345.0,344.0195,344.3918,343.9607,344.333,19345.0
2021-12-21 14:55:00,351.5,351.6,351.4,351.56,31735.0,344.333,344.431,344.235,344.3918,31735.0
2021-12-21 15:00:00,351.46,351.58,351.38,351.38,15049.0,344.2938,344.4114,344.2154,344.2154,15049.0
2021-12-21 15:05:00,351.38,351.38,351.01,351.06,8684.0,344.2154,344.2154,343.853,343.902,8684.0
2021-12-21 15:10:00,351.07,351.16,350.84,350.91,7860.0,343.9118,343.9999,343.6865,343.755,7860.0
2021-12-21 15:15:00,350.92,351.4,350.65,350.73,9016.0,343.7648,344.235,343.5003,343.5787,9016.0
2021-12-21 15:20:00,350.77,350.77,349.67,349.77,18685.0,343.6179,343.6179,342.5403,342.6383,18685.0
2021-12-21 15:25:00,349.79,350.13,349.78,349.85,12244.0,342.6579,342.9909,342.6481,342.7166,12244.0
2021-12-21 15:30:00,349.85,350.57,349.8,350.13,21134.0,342.7166,343.422,342.6677,342.9909,21134.0
2021-12-21 15:35:00,350.15,350.18,349.62,349.72,21891.0,343.0105,343.0399,342.4913,342.5893,21891.0
2021-12-21 15:40:00,349.72,349.74,349.07,349.19,26579.0,342.5893,342.6089,341.9525,342.0701,26579.0
2021-12-21 15:45:00,349.17,349.2,348.77,348.95,32900.0,342.0505,342.0799,341.6587,341.835,32900.0
2021-12-21 15:50:00,348.98,350.55,348.92,350.51,48541.0,341.8644,343.4024,341.8056,343.3632,48541.0
2021-12-21 15:55:00,350.46,350.94,350.29,350.83,110622.0,343.3142,343.7844,343.1477,343.6767,110622.0
2021-12-22 09:30:00,346.58,350.48,346.58,350.11,50470.0,339.5133,343.3338,339.5133,342.9713,50470.0
2021-12-22 09:35:00,349.85,350.75,349.53,350.45,13865.0,342.7166,343.5983,342.4032,343.3044,13865.0
2021-12-22 09:40:00,350.93,352.28,349.84,351.74,21130.0,343.7746,345.0971,342.7068,344.5681,21130.0
2021-12-22 09:45:00,351.84,351.96,351.17,351.64,11537.0,344.6661,344.7836,344.0097,344.4701,11537.0
2021-12-22 09:50:00,351.72,352.75,351.01,352.5,20614.0,344.5485,345.5575,343.853,345.3126,20614.0
2021-12-22 09:55:00,352.48,352.82,351.88,352.22,9121.0,345.293,345.6261,344.7053,345.0383,9121.0
2021-12-22 10:00:00,352.36,353.1,352.0,352.37,21030.0,345.1755,345.9004,344.8228,345.1853,21030.0
2021-12-22 10:05:00,352.37,352.45,351.18,351.94,9653.0,345.1853,345.2636,344.0195,344.764,9653.0
2021-12-22 10:10:00,351.94,352.94,351.94,352.5,13342.0,344.764,345.7436,344.764,345.3126,13342.0
2021-12-22 10:15:00,352.59,353.88,352.59,353.69,22307.0,345.4008,346.6645,345.4008,346.4783,22307.0
2021-12-22 10:20:00,353.34,353.4,352.7,352.76,7850.0,346.1355,346.1943,345.5085,345.5673,7850.0
2021-12-22 10:25:00,352.65,353.26,352.35,352.53,12974.0,345.4596,346.0571,345.1657,345.342,12974.0
2021-12-22 10:30:00,352.55,354.04,352.24,353.97,20266.0,345.3616,346.8212,345.0579,346.7526,20266.0
2021-12-22 10:35:00,353.87,354.86,353.69,354.74,34535.0,346.6547,347.6245,346.4783,347.5069,34535.0
2021-12-22 10:40:00,354.63,355.0,354.14,354.33,29542.0,347.3992,347.7616,346.9192,347.1053,29542.0
2021-12-22 10:45:00,354.32,355.05,354.19,355.05,29349.0,347.0955,347.8106,346.9682,347.8106,29349.0
2021-12-22 10:50:00,355.0,355.79,354.96,355.43,19818.0,347.7616,348.5355,347.7225,348.1829,19818.0
2021-12-22 10:55:00,355.5,355.82,355.02,355.66,18883.0,348.2514,348.5649,347.7812,348.4082,18883.0
2021-12-22 11:00:00,355.65,356.76,355.64,356.76,24646.0,348.3984,349.4857,348.3886,349.4857,24646.0
2021-12-22 11:05:00,356.76,357.3,356.55,356.9,38469.0,349.4857,350.0147,349.28,349.6229,38469.0
2021-12-22 11:10:00,356.93,356.93,356.19,356.71,13183.0,349.6523,349.6523,348.9274,349.4368,13183.0
2021-12-22 11:15:00,356.63,357.39,356.27,356.9,33084.0,349.3584,350.1029,349.0057,349.6229,33084.0
2021-12-22 11:20:00,357.0,357.46,356.83,357.05,23356.0,349.7209,350.1715,349.5543,349.7698,23356.0
2021-12-22 11:25:00,357.07,357.43,356.79,357.16,25614.0,349.7894,350.1421,349.5151,349.8776,25614.0
2021-12-22 11:30:00,357.23,357.3,356.55,356.73,22882.0,349.9462,350.0147,349.28,349.4564,22882.0
2021-12-22 11:35:00,356.77,356.93,356.3,356.75,17634.0,349.4955,349.6523,349.0351,349.476,17634.0
2021-12-22 11:40:00,356.69,356.74,356.33,356.41,12152.0,349.4172,349.4662,349.0645,349.1429,12152.0
2021-12-22 11:45:00,356.48,356.97,356.2,356.96,17630.0,349.2115,349.6915,348.9372,349.6817,17630.0
2021-12-22 11:50:00,356.88,357.71,356.85,357.48,29369.0,349.6033,350.4164,349.5739,350.1911,29369.0
2021-12-22 11:55:00,357.62,357.85,357.34,357.65,11030.0,350.3282,350.5535,350.0539,350.3576,11030.0
2021-12-22 12:00:00,357.65,357.68,356.72,356.74,12645.0,350.3576,350.387,349.4466,349.4662,12645.0
2021-12-22 12:05:00,356.9,357.01,356.23,356.33,10150.0,349.6229,349.7307,348.9666,349.0645,10150.0
2021-12-22 12:10:00,356.21,356.41,355.77,356.17,19163.0,348.947,349.1429,348.5159,348.9078,19163.0
2021-12-22 12:15:00,356.17,356.66,356.17,356.48,16512.0,348.9078,349.3878,348.9078,349.2115,16512.0
2021-12-22 12:20:00,356.46,356.54,356.0,356.41,7791.0,349.1919,349.2702,348.7412,349.1429,7791.0
2021-12-22 12:25:00,356.44,357.45,356.44,357.42,13880.0,349.1723,350.1617,349.1723,350.1323,13880.0
2021-12-22 12:30:00,357.5,357.95,357.5,357.95,8289.0,350.2107,350.6515,350.2107,350.6515,8289.0
2021-12-22 12:35:00,357.82,358.12,357.56,357.56,25529.0,350.5241,350.818,350.2694,350.2694,25529.0
2021-12-22 12:40:00,357.53,358.3,357.53,358.26,13476.0,350.24,350.9943,350.24,350.9552,13476.0
2021-12-22 12:45:00,358.24,358.62,358.17,358.24,11238.0,350.9356,351.3078,350.867,350.9356,11238.0
2021-12-22 12:50:00,358.19,358.48,358.18,358.48,11813.0,350.8866,351.1707,350.8768,351.1707,11813.0
2021-12-22 12:55:00,358.48,358.5,358.17,358.2,18438.0,351.1707,351.1903,350.867,350.8964,18438.0
2021-12-22 13:00:00,358.16,358.3,357.77,358.3,14945.0,350.8572,350.9943,350.4752,350.9943,14945.0
2021-12-22 13:05:00,358.25,358.44,357.86,358.21,10923.0,350.9454,351.1315,350.5633,350.9062,10923.0
2021-12-22 13:10:00,358.21,358.51,358.18,358.44,17114.0,350.9062,351.2001,350.8768,351.1315,17114.0
2021-12-22 13:15:00,358.49,358.51,358.08,358.08,21290.0,351.1805,351.2001,350.7788,350.7788,21290.0
2021-12-22 13:20:00,358.2,358.52,358.08,358.13,20216.0,350.8964,351.2099,350.7788,350.8278,20216.0
2021-12-22 13:25:00,358.11,358.16,357.58,357.61,11904.0,350.8082,350.8572,350.289,350.3184,11904.0
2021-12-22 13:30:00,357.71,358.02,357.69,357.76,8658.0,350.4164,350.7201,350.3968,350.4654,8658.0
2021-12-22 13:35:00,357.85,357.96,357.44,357.49,8235.0,350.5535,350.6613,350.1519,350.2009,8235.0
2021-12-22 13:40:00,357.49,357.49,357.12,357.12,5745.0,350.2009,350.2009,349.8384,349.8384,5745.0
2021-12-22 13:45:00,357.07,357.12,356.38,356.46,6116.0,349.7894,349.8384,349.1135,349.1919,6116.0
2021-12-22 13:50:00,356.52,356.81,356.36,356.36,17766.0,349.2506,349.5347,349.0939,349.0939,17766.0
2021-12-22 13:55:00,356.31,356.6,356.26,356.26,5977.0,349.0449,349.329,348.9959,348.9959,5977.0
2021-12-22 14:00:00,356.2,356.25,355.88,356.02,7643.0,348.9372,348.9861,348.6237,348.7608,7643.0
2021-12-22 14:05:00,355.91,356.04,355.88,355.88,5352.0,348.6531,348.7804,348.6237,348.6237,5352.0
2021-12-22 14:10:00,355.98,356.23,355.96,356.11,3216.0,348.7217,348.9666,348.7021,348.849,3216.0
2021-12-22 14:15:00,356.02,356.34,356.02,356.22,5562.0,348.7608,349.0743,348.7608,348.9568,5562.0
2021-12-22 14:20:00,356.17,356.4,356.1,356.22,6202.0,348.9078,349.1331,348.8392,348.9568,6202.0
2021-12-22 14:25:00,356.23,356.23,355.59,355.73,15238.0,348.9666,348.9666,348.3396,348.4768,15238.0
2021-12-22 14:30:00,355.79,356.2,355.79,356.12,4480.0,348.5355,348.9372,348.5355,348.8588,4480.0
2021-12-22 14:35:00,356.09,356.55,356.09,356.48,9648.0,348.8294,349.28,348.8294,349.2115,9648.0
2021-12-22 14:40:00,356.63,356.63,356.32,356.49,62834.0,349.3584,349.3584,349.0547,349.2213,62834.0
2021-12-22 14:45:00,356.49,356.63,356.34,356.59,10116.0,349.2213,349.3584,349.0743,349.3192,10116.0
2021-12-22 14:50:00,356.52,356.52,355.92,355.97,7357.0,349.2506,349.2506,348.6629,348.7119,7357.0
2021-12-22 14:55:00,356.08,356.29,356.02,356.02,5661.0,348.8196,349.0253,348.7608,348.7608,5661.0
2021-12-22 15:00:00,356.03,356.4,356.03,356.32,10380.0,348.7706,349.1331,348.7706,349.0547,10380.0
2021-12-22 15:05:00,356.32,356.43,356.05,356.35,11614.0,349.0547,349.1625,348.7902,349.0841,11614.0
2021-12-22 15:10:00,356.35,357.12,356.35,357.07,10477.0,349.0841,349.8384,349.0841,349.7894,10477.0
2021-12-22 15:15:00,357.07,357.29,356.76,356.76,7153.0,349.7894,350.0049,349.4857,349.4857,7153.0
2021-12-22 15:20:00,356.77,357.0,356.63,356.88,6012.0,349.4955,349.7209,349.3584,349.6033,6012.0
2021-12-22 15:25:00,356.96,357.35,356.93,357.23,9839.0,349.6817,350.0637,349.6523,349.9462,9839.0
2021-12-22 15:30:00,357.17,357.39,356.89,356.92,44721.0,349.8874,350.1029,349.6131,349.6425,44721.0
2021-12-22 15:35:00,356.92,357.31,356.7,357.28,11229.0,349.6425,350.0245,349.427,349.9951,11229.0
2021-12-22 15:40:00,357.27,357.28,356.95,357.04,24009.0,349.9854,349.9951,349.6719,349.76,24009.0
2021-12-22 15:45:00,357.0,357.2,356.85,357.02,29040.0,349.7209,349.9168,349.5739,349.7404,29040.0
2021-12-22 15:50:00,357.07,357.8,357.07,357.67,60517.0,349.7894,350.5045,349.7894,350.3772,60517.0
2021-12-22 15:55:00,357.68,357.98,357.37,357.43,109816.0,350.387,350.6809,350.0833,350.1421,109816.0
2021-12-23 09:30:00,357.54,357.99,355.0,357.04,57060.0,350.2498,350.6907,347.7616,349.76,57060.0
2021-12-23 09:35:00,357.07,358.59,357.04,358.05,21528.0,349.7894,351.2784,349.76,350.7494,21528.0
2021-12-23 09:40:00,358.1,358.64,357.58,358.04,17113.0,350.7984,351.3274,350.289,350.7396,17113.0
2021-12-23 09:45:00,357.73,358.75,357.3,357.84,16038.0,350.436,351.4352,350.0147,350.5437,16038.0
2021-12-23 09:50:00,358.04,358.59,357.39,357.46,15912.0,350.7396,351.2784,350.1029,350.1715,15912.0
2021-12-23 09:55:00,357.75,358.96,357.5,358.83,16252.0,350.4556,351.6409,350.2107,351.5135,16252.0
2021-12-23 10:00:00,358.83,359.15,358.52,358.95,24273.0,351.5135,351.827,351.2099,351.6311,24273.0
2021-12-23 10:05:00,359.29,359.31,358.59,358.91,14098.0,351.9642,351.9838,351.2784,351.5919,14098.0
2021-12-23 10:10:00,358.99,359.48,358.72,359.48,9974.0,351.6703,352.1503,351.4058,352.1503,9974.0
2021-12-23 10:15:00,359.36,359.41,358.91,359.12,9334.0,352.0327,352.0817,351.5919,351.7976,9334.0
2021-12-23 10:20:00,359.0,359.5,358.75,359.11,12774.0,351.6801,352.1699,351.4352,351.7878,12774.0
2021-12-23 10:25:00,359.05,359.78,359.05,359.48,12655.0,351.7291,352.4442,351.7291,352.1503,12655.0
2021-12-23 10:30:00,359.66,359.95,359.51,359.95,11495.0,352.3266,352.6107,352.1797,352.6107,11495.0
2021-12-23 10:35:00,359.9,360.17,359.78,359.97,33652.0,352.5617,352.8262,352.4442,352.6303,33652.0
2021-12-23 10:40:00,359.99,360.46,359.91,360.05,21574.0,352.6499,353.1103,352.5715,352.7087,21574.0
2021-12-23 10:45:00,360.12,360.13,359.52,359.85,11205.0,352.7772,352.787,352.1895,352.5127,11205.0
2021-12-23 10:50:00,359.79,359.96,359.37,359.85,20644.0,352.454,352.6205,352.0425,352.5127,20644.0
2021-12-23 10:55:00,359.85,360.54,359.76,360.26,16079.0,352.5127,353.1887,352.4246,352.9144,16079.0
2021-12-23 11:00:00,360.33,360.8,359.83,360.2,22833.0,352.983,353.4434,352.4932,352.8556,22833.0
2021-12-23 11:05:00,360.21,360.87,360.07,360.71,18067.0,352.8654,353.5119,352.7283,353.3552,18067.0
2021-12-23 11:10:00,360.75,360.86,360.01,360.24,17123.0,353.3944,353.5022,352.6695,352.8948,17123.0
2021-12-23 11:15:00,360.33,360.94,360.33,360.91,17357.0,352.983,353.5805,352.983,353.5511,17357.0
2021-12-23 11:20:00,360.91,361.33,360.77,361.33,19393.0,353.5511,353.9626,353.414,353.9626,19393.0
2021-12-23 11:25:00,361.28,361.28,360.57,360.57,17170.0,353.9136,353.9136,353.2181,353.2181,17170.0
2021-12-23 11:30:00,360.6,360.9,360.57,360.88,13070.0,353.2475,353.5413,353.2181,353.5217,13070.0
2021-12-23 11:35:00,360.85,360.9,360.24,360.52,16204.0,353.4924,353.5413,352.8948,353.1691,16204.0
2021-12-23 11:40:00,360.57,361.53,360.57,361.32,17896.0,353.2181,354.1585,353.2181,353.9528,17896.0
2021-12-23 11:45:00,361.41,361.71,361.09,361.33,14007.0,354.0409,354.3348,353.7275,353.9626,14007.0
2021-12-23 11:50:00,361.36,361.49,361.0,361.04,15016.0,353.992,354.1193,353.6393,353.6785,15016.0
2021-12-23 11:55:00,361.06,361.27,360.55,361.15,9425.0,353.6981,353.9038,353.1985,353.7862,9425.0
2021-12-23 12:00:00,361.17,361.24,360.72,360.72,6449.0,353.8058,353.8744,353.365,353.365,6449.0
2021-12-23 12:05:00,360.86,361.08,360.56,360.81,14423.0,353.5022,353.7177,353.2083,353.4532,14423.0
2021-12-23 12:10:00,360.82,360.99,360.29,360.55,16860.0,353.463,353.6295,352.9438,353.1985,16860.0
2021-12-23 12:15:00,360.49,360.75,360.22,360.31,7376.0,353.1397,353.3944,352.8752,352.9634,7376.0
2021-12-23 12:20:00,360.32,360.55,360.25,360.5,9129.0,352.9732,353.1985,352.9046,353.1495,9129.0
2021-12-23 12:25:00,360.51,361.39,360.48,361.13,18810.0,353.1593,354.0213,353.1299,353.7666,18810.0
2021-12-23 12:30:00,361.04,361.33,360.91,361.25,6099.0,353.6785,353.9626,353.5511,353.8842,6099.0
2021-12-23 12:35:00,361.3,361.33,361.07,361.15,8005.0,353.9332,353.9626,353.7079,353.7862,8005.0
2021-12-23 12:40:00,361.23,361.35,360.99,361.0,11509.0,353.8646,353.9822,353.6295,353.6393,11509.0
2021-12-23 12:45:00,361.1,361.4,360.97,361.21,15811.0,353.7373,354.0311,353.6099,353.845,15811.0
2021-12-23 12:50:00,361.16,361.21,361.01,361.08,5018.0,353.796,353.845,353.6491,353.7177,5018.0
2021-12-23 12:55:00,361.08,361.5,361.06,361.5,11156.0,353.7177,354.1291,353.6981,354.1291,11156.0
2021-12-23 13:00:00,361.56,361.69,361.42,361.63,6579.0,354.1879,354.3152,354.0507,354.2565,6579.0
2021-12-23 13:05:00,361.55,362.15,361.54,362.1,21666.0,354.1781,354.7658,354.1683,354.7169,21666.0
2021-12-23 13:10:00,362.12,362.18,361.65,361.67,9315.0,354.7365,354.7952,354.276,354.2956,9315.0
2021-12-23 13:15:00,361.73,361.73,361.47,361.68,7924.0,354.3544,354.3544,354.0997,354.3054,7924.0
2021-12-23 13:20:00,361.61,361.94,361.6,361.94,7437.0,354.2369,354.5601,354.2271,354.5601,7437.0
2021-12-23 13:25:00,361.97,362.4,361.84,362.3,13912.0,354.5895,355.0108,354.4622,354.9128,13912.0
2021-12-23 13:30:00,362.31,362.37,361.98,362.06,13234.0,354.9226,354.9814,354.5993,354.6777,13234.0
2021-12-23 13:35:00,362.08,362.25,361.8,361.91,8885.0,354.6973,354.8638,354.423,354.5307,8885.0
2021-12-23 13:40:00,361.78,362.0,361.7,361.9,11857.0,354.4034,354.6189,354.325,354.5209,11857.0
2021-12-23 13:45:00,361.88,361.98,361.68,361.86,11001.0,354.5014,354.5993,354.3054,354.4818,11001.0
2021-12-23 13:50:00,361.85,361.99,361.8,361.91,9427.0,354.472,354.6091,354.423,354.5307,9427.0
2021-12-23 13:55:00,361.87,362.1,361.78,361.82,10702.0,354.4916,354.7169,354.4034,354.4426,10702.0
2021-12-23 14:00:00,361.84,362.46,361.84,362.09,11821.0,354.4622,355.0695,354.4622,354.7071,11821.0
2021-12-23 14:05:00,362.17,362.21,361.94,361.94,7366.0,354.7854,354.8246,354.5601,354.5601,7366.0
2021-12-23 14:10:00,361.93,362.22,361.83,361.94,5030.0,354.5503,354.8344,354.4524,354.5601,5030.0
2021-12-23 14:15:00,361.89,361.9,361.36,361.57,7653.0,354.5111,354.5209,353.992,354.1977,7653.0
2021-12-23 14:20:00,361.54,361.71,361.27,361.27,12332.0,354.1683,354.3348,353.9038,353.9038,12332.0
2021-12-23 14:25:00,361.27,361.36,360.91,361.03,12572.0,353.9038,353.992,353.5511,353.6687,12572.0
2021-12-23 14:30:00,361.0,361.32,361.0,361.24,8190.0,353.6393,353.9528,353.6393,353.8744,8190.0
2021-12-23 14:35:00,361.19,361.25,360.86,360.87,9829.0,353.8254,353.8842,353.5022,353.5119,9829.0
2021-12-23 14:40:00,360.89,361.09,360.56,360.94,11770.0,353.5315,353.7275,353.2083,353.5805,11770.0
2021-12-23 14:45:00,360.91,361.07,360.76,361.0,8539.0,353.5511,353.7079,353.4042,353.6393,8539.0
2021-12-23 14:50:00,360.97,361.07,360.84,360.94,16791.0,353.6099,353.7079,353.4826,353.5805,16791.0
2021-12-23 14:55:00,360.95,361.11,360.88,361.07,9849.0,353.5903,353.7471,353.5217,353.7079,9849.0
2021-12-23 15:00:00,361.06,361.09,360.7,360.72,6518.0,353.6981,353.7275,353.3454,353.365,6518.0
2021-12-23 15:05:00,360.77,361.37,360.77,361.1,8882.0,353.414,354.0018,353.414,353.7373,8882.0
2021-12-23 15:10:00,361.1,361.68,361.09,361.61,9231.0,353.7373,354.3054,353.7275,354.2369,9231.0
2021-12-23 15:15:00,361.65,361.73,361.49,361.54,11926.0,354.276,354.3544,354.1193,354.1683,11926.0
2021-12-23 15:20:00,361.52,361.75,361.47,361.5,12360.0,354.1487,354.374,354.0997,354.1291,12360.0
2021-12-23 15:25:00,361.49,361.83,361.47,361.83,10573.0,354.1193,354.4524,354.0997,354.4524,10573.0
2021-12-23 15:30:00,361.88,361.89,361.15,361.25,11140.0,354.5014,354.5111,353.7862,353.8842,11140.0
2021-12-23 15:35:00,361.31,361.64,361.31,361.53,15276.0,353.943,354.2662,353.943,354.1585,15276.0
2021-12-23 15:40:00,361.54,361.59,361.33,361.4,18295.0,354.1683,354.2173,353.9626,354.0311,18295.0
2021-12-23 15:45:00,361.37,361.99,361.35,361.86,28416.0,354.0018,354.6091,353.9822,354.4818,28416.0
2021-12-23 15:50:00,361.93,362.47,361.82,362.19,80102.0,354.5503,355.0793,354.4426,354.805,80102.0
2021-12-23 15:55:00,362.19,362.19,360.56,360.59,141433.0,354.805,354.805,353.2083,353.2377,141433.0
2021-12-27 09:30:00,360.0,361.09,359.28,360.62,68900.0,352.6597,353.7275,351.9544,353.267,68900.0
2021-12-27 09:35:00,360.99,360.99,357.89,357.97,42695.0,353.6295,353.6295,350.5927,350.6711,42695.0
2021-12-27 09:40:00,358.07,358.17,355.59,356.85,37770.0,350.769,350.867,348.3396,349.5739,37770.0
2021-12-27 09:45:00,356.69,358.34,356.02,358.0,20499.0,349.4172,351.0335,348.7608,350.7005,20499.0
2021-12-27 09:50:00,358.07,359.0,357.49,357.78,8625.0,350.769,351.6801,350.2009,350.485,8625.0
2021-12-27 09:55:00,357.61,358.15,357.33,357.84,16368.0,350.3184,350.8474,350.0441,350.5437,16368.0
2021-12-27 10:00:00,357.85,358.07,357.23,357.29,16645.0,350.5535,350.769,349.9462,350.0049,16645.0
2021-12-27 10:05:00,357.35,358.44,357.33,358.3,17791.0,350.0637,351.1315,350.0441,350.9943,17791.0
2021-12-27 10:10:00,358.34,359.68,358.34,359.34,24786.0,351.0335,352.3462,351.0335,352.0131,24786.0
2021-12-27 10:15:00,359.29,359.65,359.09,359.54,12526.0,351.9642,352.3168,351.7682,352.2091,12526.0
2021-12-27 10:20:00,359.39,359.77,359.18,359.75,9669.0,352.0621,352.4344,351.8564,352.4148,9669.0
2021-12-27 10:25:00,359.64,359.79,358.98,359.36,6460.0,352.307,352.454,351.6605,352.0327,6460.0
2021-12-27 10:30:00,359.27,359.4,358.23,358.93,13419.0,351.9446,352.0719,350.9258,351.6115,13419.0
2021-12-27 10:35:00,358.77,358.88,358.04,358.13,15823.0,351.4548,351.5625,350.7396,350.8278,15823.0
2021-12-27 10:40:00,358.19,358.89,357.98,358.86,24585.0,350.8866,351.5723,350.6809,351.5429,24585.0
2021-12-27 10:45:00,358.9,359.13,358.25,358.53,11313.0,351.5821,351.8074,350.9454,351.2197,11313.0
2021-12-27 10:50:00,358.58,358.94,358.58,358.81,8496.0,351.2686,351.6213,351.2686,351.4939,8496.0
2021-12-27 10:55:00,358.82,359.08,358.67,359.07,11864.0,351.5037,351.7584,351.3568,351.7486,11864.0
2021-12-27 11:00:00,359.17,359.62,358.96,359.27,9103.0,351.8466,352.2874,351.6409,351.9446,9103.0
2021-12-27 11:05:00,359.19,359.27,358.2,358.46,18179.0,351.8662,351.9446,350.8964,351.1511,18179.0
2021-12-27 11:10:00,358.49,358.54,358.18,358.4,12542.0,351.1805,351.2295,350.8768,351.0923,12542.0
2021-12-27 11:15:00,358.41,358.45,357.32,357.56,26481.0,351.1021,351.1413,350.0343,350.2694,26481.0
2021-12-27 11:20:00,357.56,357.92,357.55,357.81,8272.0,350.2694,350.6221,350.2596,350.5143,8272.0
2021-12-27 11:25:00,357.79,358.04,357.35,357.58,30303.0,350.4947,350.7396,350.0637,350.289,30303.0
2021-12-27 11:30:00,357.53,357.81,357.45,357.5,13041.0,350.24,350.5143,350.1617,350.2107,13041.0
2021-12-27 11:35:00,357.43,357.67,357.38,357.63,9907.0,350.1421,350.3772,350.0931,350.338,9907.0
2021-12-27 11:40:00,357.56,357.64,357.15,357.15,7912.0,350.2694,350.3478,349.8678,349.8678,7912.0
2021-12-27 11:45:00,357.17,357.23,356.84,357.14,14643.0,349.8874,349.9462,349.5641,349.858,14643.0
2021-12-27 11:50:00,357.15,357.69,357.13,357.61,8202.0,349.8678,350.3968,349.8482,350.3184,8202.0
2021-12-27 11:55:00,357.61,358.2,357.6,358.13,10377.0,350.3184,350.8964,350.3086,350.8278,10377.0
2021-12-27 12:00:00,358.11,358.2,357.82,357.95,8934.0,350.8082,350.8964,350.5241,350.6515,8934.0
2021-12-27 12:05:00,357.93,358.37,357.6,358.31,13250.0,350.6319,351.0629,350.3086,351.0041,13250.0
2021-12-27 12:10:00,358.25,358.35,358.06,358.33,6351.0,350.9454,351.0433,350.7592,351.0237,6351.0
2021-12-27 12:15:00,358.33,358.44,357.89,357.98,8268.0,351.0237,351.1315,350.5927,350.6809,8268.0
2021-12-27 12:20:00,357.95,358.65,357.9,358.45,18676.0,350.6515,351.3372,350.6025,351.1413,18676.0
2021-12-27 12:25:00,358.46,358.52,358.3,358.44,8582.0,351.1511,351.2099,350.9943,351.1315,8582.0
2021-12-27 12:30:00,358.43,358.47,358.12,358.34,7960.0,351.1217,351.1609,350.818,351.0335,7960.0
2021-12-27 12:35:00,358.3,358.33,358.17,358.23,9091.0,350.9943,351.0237,350.867,350.9258,9091.0
2021-12-27 12:40:00,358.22,358.59,358.18,358.53,13745.0,350.916,351.2784,350.8768,351.2197,13745.0
2021-12-27 12:45:00,358.56,359.22,358.52,359.22,9746.0,351.249,351.8956,351.2099,351.8956,9746.0
2021-12-27 12:50:00,359.25,359.27,359.04,359.12,9733.0,351.925,351.9446,351.7193,351.7976,9733.0
2021-12-27 12:55:00,359.14,359.75,359.13,359.75,13921.0,351.8172,352.4148,351.8074,352.4148,13921.0
2021-12-27 13:00:00,359.72,359.74,359.56,359.71,10504.0,352.3854,352.405,352.2287,352.3756,10504.0
2021-12-27 13:05:00,359.65,359.91,359.5,359.81,8659.0,352.3168,352.5715,352.1699,352.4736,8659.0
2021-12-27 13:10:00,359.84,360.23,359.84,360.0,26059.0,352.5029,352.885,352.5029,352.6597,26059.0
2021-12-27 13:15:00,360.0,360.04,359.45,359.45,5810.0,352.6597,352.6989,352.1209,352.1209,5810.0
2021-12-27 13:20:00,359.46,359.64,359.38,359.61,5192.0,352.1307,352.307,352.0523,352.2776,5192.0
2021-12-27 13:25:00,359.57,359.87,359.57,359.75,10735.0,352.2385,352.5323,352.2385,352.4148,10735.0
2021-12-27 13:30:00,359.79,359.81,359.3,359.47,7708.0,352.454,352.4736,351.974,352.1405,7708.0
2021-12-27 13:35:00,359.44,359.83,359.39,359.8,8643.0,352.1111,352.4932,352.0621,352.4638,8643.0
2021-12-27 13:40:00,359.78,360.19,359.75,360.18,17493.0,352.4442,352.8458,352.4148,352.836,17493.0
2021-12-27 13:45:00,360.24,360.24,359.94,360.06,12457.0,352.8948,352.8948,352.6009,352.7185,12457.0
2021-12-27 13:50:00,360.05,360.14,359.88,360.11,6133.0,352.7087,352.7968,352.5421,352.7674,6133.0
2021-12-27 13:55:00,360.16,360.4,360.15,360.33,13033.0,352.8164,353.0515,352.8066,352.983,13033.0
2021-12-27 14:00:00,360.37,360.37,360.01,360.05,8579.0,353.0221,353.0221,352.6695,352.7087,8579.0
2021-12-27 14:05:00,360.02,360.57,359.96,360.54,10158.0,352.6793,353.2181,352.6205,353.1887,10158.0
2021-12-27 14:10:00,360.55,360.58,360.34,360.42,10490.0,353.1985,353.2279,352.9928,353.0711,10490.0
2021-12-27 14:15:00,360.48,360.57,360.4,360.54,8622.0,353.1299,353.2181,353.0515,353.1887,8622.0
2021-12-27 14:20:00,360.51,360.61,360.36,360.52,8521.0,353.1593,353.2572,353.0123,353.1691,8521.0
2021-12-27 14:25:00,360.56,360.9,360.56,360.9,9804.0,353.2083,353.5413,353.2083,353.5413,9804.0
2021-12-27 14:30:00,360.91,360.92,360.74,360.82,14231.0,353.5511,353.5609,353.3846,353.463,14231.0
2021-12-27 14:35:00,360.8,360.92,360.54,360.59,12831.0,353.4434,353.5609,353.1887,353.2377,12831.0
2021-12-27 14:40:00,360.58,360.63,360.0,360.09,13034.0,353.2279,353.2768,352.6597,352.7479,13034.0
2021-12-27 14:45:00,360.07,360.24,359.97,360.06,9988.0,352.7283,352.8948,352.6303,352.7185,9988.0
2021-12-27 14:50:00,360.09,360.11,359.56,359.58,12901.0,352.7479,352.7674,352.2287,352.2482,12901.0
2021-12-27 14:55:00,359.59,360.0,359.45,359.95,12739.0,352.258,352.6597,352.1209,352.6107,12739.0
2021-12-27 15:00:00,359.93,360.09,359.77,360.01,22052.0,352.5911,352.7479,352.4344,352.6695,22052.0
2021-12-27 15:05:00,360.0,360.08,359.73,359.98,14561.0,352.6597,352.7381,352.3952,352.6401,14561.0
2021-12-27 15:10:00,359.97,359.99,359.66,359.75,17495.0,352.6303,352.6499,352.3266,352.4148,17495.0
2021-12-27 15:15:00,359.74,359.92,359.64,359.92,22517.0,352.405,352.5813,352.307,352.5813,22517.0
2021-12-27 15:20:00,359.88,360.06,359.87,359.94,15805.0,352.5421,352.7185,352.5323,352.6009,15805.0
2021-12-27 15:25:00,359.96,360.29,359.88,360.24,23967.0,352.6205,352.9438,352.5421,352.8948,23967.0
2021-12-27 15:30:00,360.25,360.27,359.59,359.62,26089.0,352.9046,352.9242,352.258,352.2874,26089.0
2021-12-27 15:35:00,359.61,359.61,359.27,359.53,16248.0,352.2776,352.2776,351.9446,352.1993,16248.0
2021-12-27 15:40:00,359.54,360.23,359.45,360.23,17299.0,352.2091,352.885,352.1209,352.885,17299.0
2021-12-27 15:45:00,360.26,360.55,360.22,360.27,27256.0,352.9144,353.1985,352.8752,352.9242,27256.0
2021-12-27 15:50:00,360.28,360.41,360.02,360.28,38290.0,352.934,353.0613,352.6793,352.934,38290.0
2021-12-27 15:55:00,360.25,360.75,360.2,360.43,120843.0,352.9046,353.3944,352.8556,353.0809,120843.0
2021-12-28 09:30:00,358.79,360.7,358.41,360.6,41458.0,351.4744,353.3454,351.1021,353.2475,41458.0
2021-12-28 09:35:00,360.6,362.97,360.1,362.8,26366.0,353.2475,355.5691,352.7576,355.4026,26366.0
2021-12-28 09:40:00,362.8,363.0,361.61,361.94,26208.0,355.4026,355.5985,354.2369,354.5601,26208.0
2021-12-28 09:45:00,362.09,362.28,361.21,361.68,15569.0,354.7071,354.8932,353.845,354.3054,15569.0
2021-12-28 09:50:00,361.56,362.64,361.19,362.5,15367.0,354.1879,355.2459,353.8254,355.1087,15367.0
2021-12-28 09:55:00,362.39,362.82,361.92,362.7,21507.0,355.001,355.4222,354.5405,355.3046,21507.0
2021-12-28 10:00:00,362.73,364.14,362.72,363.97,27830.0,355.334,356.7153,355.3242,356.5487,27830.0
2021-12-28 10:05:00,363.52,363.61,362.35,362.35,11138.0,356.1079,356.1961,354.9618,354.9618,11138.0
2021-12-28 10:10:00,362.36,363.97,362.35,363.79,8147.0,354.9716,356.5487,354.9618,356.3724,8147.0
2021-12-28 10:15:00,363.67,363.86,362.45,362.59,18809.0,356.2549,356.441,355.0597,355.1969,18809.0
2021-12-28 10:20:00,362.49,363.22,362.41,363.16,12216.0,355.0989,355.814,355.0205,355.7553,12216.0
2021-12-28 10:25:00,363.09,363.42,362.65,363.19,16281.0,355.6867,356.01,355.2557,355.7846,16281.0
2021-12-28 10:30:00,363.2,363.59,362.93,363.49,11796.0,355.7944,356.1765,355.5299,356.0785,11796.0
2021-12-28 10:35:00,363.44,363.55,362.3,362.44,11394.0,356.0295,356.1373,354.9128,355.0499,11394.0
2021-12-28 10:40:00,362.48,362.67,362.01,362.48,10055.0,355.0891,355.2752,354.6287,355.0891,10055.0
2021-12-28 10:45:00,362.46,362.8,362.14,362.18,9508.0,355.0695,355.4026,354.7561,354.7952,9508.0
2021-12-28 10:50:00,362.2,362.43,361.73,361.74,6392.0,354.8148,355.0401,354.3544,354.3642,6392.0
2021-12-28 10:55:00,361.77,362.43,361.53,362.04,7123.0,354.3936,355.0401,354.1585,354.6581,7123.0
2021-12-28 11:00:00,362.15,362.43,362.14,362.22,6671.0,354.7658,355.0401,354.7561,354.8344,6671.0
2021-12-28 11:05:00,362.29,362.29,361.64,361.79,15988.0,354.903,354.903,354.2662,354.4132,15988.0
2021-12-28 11:10:00,361.57,362.13,361.55,362.08,8615.0,354.1977,354.7463,354.1781,354.6973,8615.0
2021-12-28 11:15:00,362.12,362.2,361.82,362.02,3929.0,354.7365,354.8148,354.4426,354.6385,3929.0
2021-12-28 11:20:00,362.02,362.53,361.99,361.99,5770.0,354.6385,355.1381,354.6091,354.6091,5770.0
2021-12-28 11:25:00,362.09,362.51,361.98,362.46,6483.0,354.7071,355.1185,354.5993,355.0695,6483.0
2021-12-28 11:30:00,362.59,363.08,362.24,362.41,14493.0,355.1969,355.6769,354.854,355.0205,14493.0
2021-12-28 11:35:00,362.29,362.67,362.29,362.67,9235.0,354.903,355.2752,354.903,355.2752,9235.0
2021-12-28 11:40:00,362.77,362.89,362.33,362.45,10783.0,355.3732,355.4908,354.9422,355.0597,10783.0
2021-12-28 11:45:00,362.37,362.69,362.28,362.58,12888.0,354.9814,355.2948,354.8932,355.1871,12888.0
2021-12-28 11:50:00,362.65,362.84,362.56,362.62,7715.0,355.2557,355.4418,355.1675,355.2263,7715.0
2021-12-28 11:55:00,362.62,362.7,362.25,362.32,5312.0,355.2263,355.3046,354.8638,354.9324,5312.0
2021-12-28 12:00:00,362.38,362.42,361.98,362.06,6032.0,354.9912,355.0303,354.5993,354.6777,6032.0
2021-12-28 12:05:00,362.12,362.28,361.96,362.12,4041.0,354.7365,354.8932,354.5797,354.7365,4041.0
2021-12-28 12:10:00,362.07,363.0,362.07,362.81,13665.0,354.6875,355.5985,354.6875,355.4124,13665.0
2021-12-28 12:15:00,362.63,362.83,362.5,362.56,4855.0,355.2361,355.432,355.1087,355.1675,4855.0
2021-12-28 12:20:00,362.56,362.58,362.41,362.47,3946.0,355.1675,355.1871,355.0205,355.0793,3946.0
2021-12-28 12:25:00,362.44,362.46,361.89,362.03,5675.0,355.0499,355.0695,354.5111,354.6483,5675.0
2021-12-28 12:30:00,361.88,361.98,361.36,361.45,12209.0,354.5014,354.5993,353.992,354.0801,12209.0
2021-12-28 12:35:00,361.46,361.7,361.17,361.3,4507.0,354.0899,354.325,353.8058,353.9332,4507.0
2021-12-28 12:40:00,361.3,361.48,360.94,360.94,5461.0,353.9332,354.1095,353.5805,353.5805,5461.0
2021-12-28 12:45:00,360.9,361.22,360.83,361.17,6277.0,353.5413,353.8548,353.4728,353.8058,6277.0
2021-12-28 12:50:00,361.13,361.57,361.1,361.43,7537.0,353.7666,354.1977,353.7373,354.0605,7537.0
2021-12-28 12:55:00,361.54,361.69,361.35,361.56,21216.0,354.1683,354.3152,353.9822,354.1879,21216.0
2021-12-28 13:00:00,361.51,362.19,361.43,362.19,3406.0,354.1389,354.805,354.0605,354.805,3406.0
2021-12-28 13:05:00,362.16,362.18,361.81,362.17,4441.0,354.7756,354.7952,354.4328,354.7854,4441.0
2021-12-28 13:10:00,362.24,362.4,362.02,362.09,7076.0,354.854,355.0108,354.6385,354.7071,7076.0
2021-12-28 13:15:00,362.09,362.09,361.55,361.57,4963.0,354.7071,354.7071,354.1781,354.1977,4963.0
2021-12-28 13:20:00,361.61,361.75,361.26,361.46,6995.0,354.2369,354.374,353.894,354.0899,6995.0
2021-12-28 13:25:00,361.45,361.99,361.38,361.89,9232.0,354.0801,354.6091,354.0115,354.5111,9232.0
2021-12-28 13:30:00,361.93,361.95,361.69,361.85,3328.0,354.5503,354.5699,354.3152,354.472,3328.0
2021-12-28 13:35:00,361.81,361.88,361.56,361.75,4401.0,354.4328,354.5014,354.1879,354.374,4401.0
2021-12-28 13:40:00,361.66,361.82,361.5,361.52,6323.0,354.2858,354.4426,354.1291,354.1487,6323.0
2021-12-28 13:45:00,361.53,361.75,361.35,361.75,5006.0,354.1585,354.374,353.9822,354.374,5006.0
2021-12-28 13:50:00,361.79,361.91,361.71,361.71,4041.0,354.4132,354.5307,354.3348,354.3348,4041.0
2021-12-28 13:55:00,361.65,361.82,361.6,361.66,3167.0,354.276,354.4426,354.2271,354.2858,3167.0
2021-12-28 14:00:00,361.66,361.66,361.16,361.17,6750.0,354.2858,354.2858,353.796,353.8058,6750.0
2021-12-28 14:05:00,361.17,361.25,361.04,361.15,3190.0,353.8058,353.8842,353.6785,353.7862,3190.0
2021-12-28 14:10:00,361.16,361.26,361.0,361.08,6760.0,353.796,353.894,353.6393,353.7177,6760.0
2021-12-28 14:15:00,361.13,361.41,361.11,361.25,4089.0,353.7666,354.0409,353.7471,353.8842,4089.0
2021-12-28 14:20:00,361.29,361.5,361.27,361.38,5031.0,353.9234,354.1291,353.9038,354.0115,5031.0
2021-12-28 14:25:00,361.44,361.84,361.44,361.8,2499.0,354.0703,354.4622,354.0703,354.423,2499.0
2021-12-28 14:30:00,361.65,361.95,361.64,361.64,5820.0,354.276,354.5699,354.2662,354.2662,5820.0
2021-12-28 14:35:00,361.59,361.62,361.37,361.44,3907.0,354.2173,354.2467,354.0018,354.0703,3907.0
2021-12-28 14:40:00,361.49,361.65,361.34,361.42,4047.0,354.1193,354.276,353.9724,354.0507,4047.0
2021-12-28 14:45:00,361.42,361.47,361.26,361.27,3313.0,354.0507,354.0997,353.894,353.9038,3313.0
2021-12-28 14:50:00,361.27,361.62,361.2,361.4,4754.0,353.9038,354.2467,353.8352,354.0311,4754.0
2021-12-28 14:55:00,361.55,361.65,361.29,361.44,4410.0,354.1781,354.276,353.9234,354.0703,4410.0
2021-12-28 15:00:00,361.45,361.45,360.97,360.97,5737.0,354.0801,354.0801,353.6099,353.6099,5737.0
2021-12-28 15:05:00,360.89,361.28,360.86,361.28,5526.0,353.5315,353.9136,353.5022,353.9136,5526.0
2021-12-28 15:10:00,361.26,361.49,361.17,361.49,5102.0,353.894,354.1193,353.8058,354.1193,5102.0
2021-12-28 15:15:00,361.4,361.6,361.12,361.12,5966.0,354.0311,354.2271,353.7568,353.7568,5966.0
2021-12-28 15:20:00,361.12,361.3,360.91,360.97,6000.0,353.7568,353.9332,353.5511,353.6099,6000.0
2021-12-28 15:25:00,361.0,361.15,360.85,360.94,9090.0,353.6393,353.7862,353.4924,353.5805,9090.0
2021-12-28 15:30:00,361.04,361.4,360.87,361.03,7318.0,353.6785,354.0311,353.5119,353.6687,7318.0
2021-12-28 15:35:00,361.03,361.24,360.83,361.11,13123.0,353.6687,353.8744,353.4728,353.7471,13123.0
2021-12-28 15:40:00,361.07,361.8,361.05,361.68,15094.0,353.7079,354.423,353.6883,354.3054,15094.0
2021-12-28 15:45:00,361.73,361.99,361.45,361.78,13225.0,354.3544,354.6091,354.0801,354.4034,13225.0
2021-12-28 15:50:00,361.67,361.67,360.84,361.01,24304.0,354.2956,354.2956,353.4826,353.6491,24304.0
2021-12-28 15:55:00,360.97,361.17,360.62,360.72,91941.0,353.6099,353.8058,353.267,353.365,91941.0
2021-12-29 09:30:00,361.78,361.78,360.19,361.04,35004.0,354.4034,354.4034,352.8458,353.6785,35004.0
2021-12-29 09:35:00,361.11,362.0,361.01,361.84,10461.0,353.7471,354.6189,353.6491,354.4622,10461.0
2021-12-29 09:40:00,361.84,362.8,361.84,362.18,8286.0,354.4622,355.4026,354.4622,354.7952,8286.0
2021-12-29 09:45:00,362.32,362.66,361.18,361.63,18842.0,354.9324,355.2654,353.8156,354.2565,18842.0
2021-12-29 09:50:00,361.5,362.47,361.41,362.15,8991.0,354.1291,355.0793,354.0409,354.7658,8991.0
2021-12-29 09:55:00,362.04,362.22,361.44,362.05,7997.0,354.6581,354.8344,354.0703,354.6679,7997.0
2021-12-29 10:00:00,362.16,362.5,361.72,361.79,6240.0,354.7756,355.1087,354.3446,354.4132,6240.0
2021-12-29 10:05:00,361.7,362.14,361.57,361.68,8784.0,354.325,354.7561,354.1977,354.3054,8784.0
2021-12-29 10:10:00,361.53,362.26,360.51,361.36,10906.0,354.1585,354.8736,353.1593,353.992,10906.0
2021-12-29 10:15:00,361.23,361.74,360.9,361.74,7033.0,353.8646,354.3642,353.5413,354.3642,7033.0
2021-12-29 10:20:00,361.64,361.7,361.18,361.49,5889.0,354.2662,354.325,353.8156,354.1193,5889.0
2021-12-29 10:25:00,361.39,361.4,360.5,360.58,7986.0,354.0213,354.0311,353.1495,353.2279,7986.0
2021-12-29 10:30:00,360.48,361.09,360.44,361.09,9161.0,353.1299,353.7275,353.0907,353.7275,9161.0
2021-12-29 10:35:00,361.14,361.36,360.76,361.35,3363.0,353.7764,353.992,353.4042,353.9822,3363.0
2021-12-29 10:40:00,361.42,361.97,361.33,361.39,7505.0,354.0507,354.5895,353.9626,354.0213,7505.0
2021-12-29 10:45:00,361.64,362.35,361.62,362.24,7885.0,354.2662,354.9618,354.2467,354.854,7885.0
2021-12-29 10:50:00,362.31,362.32,361.24,361.34,10457.0,354.9226,354.9324,353.8744,353.9724,10457.0
2021-12-29 10:55:00,361.52,361.52,361.22,361.22,2833.0,354.1487,354.1487,353.8548,353.8548,2833.0
2021-12-29 11:00:00,361.09,361.42,361.09,361.37,3851.0,353.7275,354.0507,353.7275,354.0018,3851.0
2021-12-29 11:05:00,361.38,361.52,361.21,361.52,4550.0,354.0115,354.1487,353.845,354.1487,4550.0
2021-12-29 11:10:00,361.27,361.27,360.96,361.15,5646.0,353.9038,353.9038,353.6001,353.7862,5646.0
2021-12-29 11:15:00,361.22,361.43,361.12,361.36,2688.0,353.8548,354.0605,353.7568,353.992,2688.0
2021-12-29 11:20:00,361.33,361.51,361.24,361.5,5413.0,353.9626,354.1389,353.8744,354.1291,5413.0
2021-12-29 11:25:00,361.5,361.51,361.05,361.05,10596.0,354.1291,354.1389,353.6883,353.6883,10596.0
2021-12-29 11:30:00,361.05,361.51,360.86,361.51,5243.0,353.6883,354.1389,353.5022,354.1389,5243.0
2021-12-29 11:35:00,361.56,361.65,361.21,361.33,5529.0,354.1879,354.276,353.845,353.9626,5529.0
2021-12-29 11:40:00,361.3,361.47,361.24,361.34,5018.0,353.9332,354.0997,353.8744,353.9724,5018.0
2021-12-29 11:45:00,361.34,361.5,361.14,361.48,3221.0,353.9724,354.1291,353.7764,354.1095,3221.0
2021-12-29 11:50:00,361.39,361.71,361.39,361.5,3979.0,354.0213,354.3348,354.0213,354.1291,3979.0
2021-12-29 11:55:00,361.39,361.53,361.31,361.4,3609.0,354.0213,354.1585,353.943,354.0311,3609.0
2021-12-29 12:00:00,361.44,361.96,361.35,361.89,4356.0,354.0703,354.5797,353.9822,354.5111,4356.0
2021-12-29 12:05:00,361.94,362.01,361.83,361.86,2595.0,354.5601,354.6287,354.4524,354.4818,2595.0
2021-12-29 12:10:00,361.77,361.77,361.21,361.48,5533.0,354.3936,354.3936,353.845,354.1095,5533.0
2021-12-29 12:15:00,361.37,361.47,361.23,361.28,4711.0,354.0018,354.0997,353.8646,353.9136,4711.0
2021-12-29 12:20:00,361.25,361.3,360.9,361.08,4493.0,353.8842,353.9332,353.5413,353.7177,4493.0
2021-12-29 12:25:00,361.02,361.15,360.84,361.07,6611.0,353.6589,353.7862,353.4826,353.7079,6611.0
2021-12-29 12:30:00,361.13,361.46,361.12,361.41,4392.0,353.7666,354.0899,353.7568,354.0409,4392.0
2021-12-29 12:35:00,361.38,361.9,361.38,361.84,6989.0,354.0115,354.5209,354.0115,354.4622,6989.0
2021-12-29 12:40:00,361.95,362.22,361.81,362.04,6509.0,354.5699,354.8344,354.4328,354.6581,6509.0
2021-12-29 12:45:00,362.02,362.02,361.85,361.85,11141.0,354.6385,354.6385,354.472,354.472,11141.0
2021-12-29 12:50:00,361.89,361.89,361.61,361.85,7649.0,354.5111,354.5111,354.2369,354.472,7649.0
2021-12-29 12:55:00,361.95,362.2,361.95,362.12,3845.0,354.5699,354.8148,354.5699,354.7365,3845.0
2021-12-29 13:00:00,362.15,362.42,362.08,362.3,4232.0,354.7658,355.0303,354.6973,354.9128,4232.0
2021-12-29 13:05:00,362.33,362.33,362.03,362.16,10311.0,354.9422,354.9422,354.6483,354.7756,10311.0
2021-12-29 13:10:00,362.21,362.21,362.0,362.18,6551.0,354.8246,354.8246,354.6189,354.7952,6551.0
2021-12-29 13:15:00,362.12,362.25,362.04,362.16,6799.0,354.7365,354.8638,354.6581,354.7756,6799.0
2021-12-29 13:20:00,362.1,362.12,361.74,361.81,5835.0,354.7169,354.7365,354.3642,354.4328,5835.0
2021-12-29 13:25:00,361.81,361.81,361.22,361.26,10927.0,354.4328,354.4328,353.8548,353.894,10927.0
2021-12-29 13:30:00,361.19,361.96,361.19,361.88,4939.0,353.8254,354.5797,353.8254,354.5014,4939.0
2021-12-29 13:35:00,361.96,361.98,361.63,361.65,5410.0,354.5797,354.5993,354.2565,354.276,5410.0
2021-12-29 13:40:00,361.64,361.81,361.49,361.79,8099.0,354.2662,354.4328,354.1193,354.4132,8099.0
2021-12-29 13:45:00,361.81,362.03,361.68,361.7,4136.0,354.4328,354.6483,354.3054,354.325,4136.0
2021-12-29 13:50:00,361.81,362.03,361.7,362.03,2266.0,354.4328,354.6483,354.325,354.6483,2266.0
2021-12-29 13:55:00,361.97,362.35,361.97,362.24,4520.0,354.5895,354.9618,354.5895,354.854,4520.0
2021-12-29 14:00:00,362.16,362.38,362.13,362.31,12489.0,354.7756,354.9912,354.7463,354.9226,12489.0
2021-12-29 14:05:00,362.34,362.52,362.33,362.51,7265.0,354.952,355.1283,354.9422,355.1185,7265.0
2021-12-29 14:10:00,362.46,362.52,362.23,362.29,4981.0,355.0695,355.1283,354.8442,354.903,4981.0
2021-12-29 14:15:00,362.23,362.57,362.21,362.36,3476.0,354.8442,355.1773,354.8246,354.9716,3476.0
2021-12-29 14:20:00,362.43,362.62,362.43,362.5,5864.0,355.0401,355.2263,355.0401,355.1087,5864.0
2021-12-29 14:25:00,362.55,362.64,362.47,362.54,5545.0,355.1577,355.2459,355.0793,355.1479,5545.0
2021-12-29 14:30:00,362.62,363.15,362.61,362.87,30033.0,355.2263,355.7455,355.2165,355.4712,30033.0
2021-12-29 14:35:00,362.92,362.92,362.73,362.74,6283.0,355.5201,355.5201,355.334,355.3438,6283.0
2021-12-29 14:40:00,362.73,362.88,362.59,362.63,10616.0,355.334,355.481,355.1969,355.2361,10616.0
2021-12-29 14:45:00,362.68,362.71,362.31,362.49,5581.0,355.285,355.3144,354.9226,355.0989,5581.0
2021-12-29 14:50:00,362.49,362.55,362.25,362.4,5658.0,355.0989,355.1577,354.8638,355.0108,5658.0
2021-12-29 14:55:00,362.35,362.65,362.34,362.46,5020.0,354.9618,355.2557,354.952,355.0695,5020.0
2021-12-29 15:00:00,362.43,362.49,362.13,362.13,4646.0,355.0401,355.0989,354.7463,354.7463,4646.0
2021-12-29 15:05:00,362.13,362.29,362.07,362.29,5233.0,354.7463,354.903,354.6875,354.903,5233.0
2021-12-29 15:10:00,362.28,362.35,362.14,362.26,3511.0,354.8932,354.9618,354.7561,354.8736,3511.0
2021-12-29 15:15:00,362.24,362.34,362.12,362.22,4065.0,354.854,354.952,354.7365,354.8344,4065.0
2021-12-29 15:20:00,362.24,362.3,362.13,362.14,5236.0,354.854,354.9128,354.7463,354.7561,5236.0
2021-12-29 15:25:00,362.22,362.45,362.17,362.39,5199.0,354.8344,355.0597,354.7854,355.001,5199.0
2021-12-29 15:30:00,362.36,362.76,362.36,362.73,5802.0,354.9716,355.3634,354.9716,355.334,5802.0
2021-12-29 15:35:00,362.75,362.75,362.42,362.47,6594.0,355.3536,355.3536,355.0303,355.0793,6594.0
2021-12-29 15:40:00,362.47,362.48,362.1,362.12,5937.0,355.0793,355.0891,354.7169,354.7365,5937.0
2021-12-29 15:45:00,362.14,362.72,362.11,362.62,12584.0,354.7561,355.3242,354.7267,355.2263,12584.0
2021-12-29 15:50:00,362.73,362.73,362.2,362.24,16759.0,355.334,355.334,354.8148,354.854,16759.0
2021-12-29 15:55:00,362.23,362.23,361.2,361.29,52401.0,354.8442,354.8442,353.8352,353.9234,52401.0
2021-12-30 09:30:00,362.0,362.11,359.11,360.08,47919.0,354.6189,354.7267,351.7878,352.7381,47919.0
2021-12-30 09:35:00,360.26,362.32,359.79,361.99,17050.0,352.9144,354.9324,352.454,354.6091,17050.0
2021-12-30 09:40:00,361.98,363.04,361.5,361.57,26243.0,354.5993,355.6377,354.1291,354.1977,26243.0
2021-12-30 09:45:00,361.48,362.1,360.41,361.62,23948.0,354.1095,354.7169,353.0613,354.2467,23948.0
2021-12-30 09:50:00,361.57,362.33,361.38,362.18,14198.0,354.1977,354.9422,354.0115,354.7952,14198.0
2021-12-30 09:55:00,362.14,363.18,362.03,363.11,16107.0,354.7561,355.7748,354.6483,355.7063,16107.0
2021-12-30 10:00:00,363.0,363.6,362.67,363.31,8731.0,355.5985,356.1863,355.2752,355.9022,8731.0
2021-12-30 10:05:00,363.21,363.45,362.64,363.42,9752.0,355.8042,356.0393,355.2459,356.01,9752.0
2021-12-30 10:10:00,363.26,363.65,363.1,363.45,7380.0,355.8532,356.2353,355.6965,356.0393,7380.0
2021-12-30 10:15:00,363.47,364.58,363.09,364.38,16010.0,356.0589,357.1463,355.6867,356.9504,16010.0
2021-12-30 10:20:00,364.3,364.65,363.61,364.54,9669.0,356.872,357.2149,356.1961,357.1071,9669.0
2021-12-30 10:25:00,364.3,364.54,364.16,364.41,12672.0,356.872,357.1071,356.7349,356.9798,12672.0
2021-12-30 10:30:00,364.3,364.44,363.53,363.73,4688.0,356.872,357.0092,356.1177,356.3136,4688.0
2021-12-30 10:35:00,363.56,363.83,363.3,363.64,6955.0,356.1471,356.4116,355.8924,356.2255,6955.0
2021-12-30 10:40:00,363.71,363.8,363.45,363.45,4268.0,356.294,356.3822,356.0393,356.0393,4268.0
2021-12-30 10:45:00,363.65,363.73,363.35,363.53,7731.0,356.2353,356.3136,355.9414,356.1177,7731.0
2021-12-30 10:50:00,363.41,364.06,363.3,363.7,17011.0,356.0002,356.6369,355.8924,356.2842,17011.0
2021-12-30 10:55:00,363.68,363.87,363.01,363.25,9121.0,356.2647,356.4508,355.6083,355.8434,9121.0
2021-12-30 11:00:00,363.09,363.09,362.28,362.95,10055.0,355.6867,355.6867,354.8932,355.5495,10055.0
2021-12-30 11:05:00,362.98,363.33,362.98,363.33,7257.0,355.5789,355.9218,355.5789,355.9218,7257.0
2021-12-30 11:10:00,363.33,363.51,362.84,362.95,8452.0,355.9218,356.0981,355.4418,355.5495,8452.0
2021-12-30 11:15:00,363.05,363.5,363.01,363.23,4389.0,355.6475,356.0883,355.6083,355.8238,4389.0
2021-12-30 11:20:00,363.25,363.48,363.04,363.44,9181.0,355.8434,356.0687,355.6377,356.0295,9181.0
2021-12-30 11:25:00,363.39,364.08,363.36,363.91,12837.0,355.9806,356.6565,355.9512,356.49,12837.0
2021-12-30 11:30:00,363.98,364.25,363.36,363.41,23164.0,356.5585,356.823,355.9512,356.0002,23164.0
2021-12-30 11:35:00,363.48,363.99,363.31,363.93,11320.0,356.0687,356.5683,355.9022,356.5096,11320.0
2021-12-30 11:40:00,363.94,363.94,363.37,363.64,8619.0,356.5194,356.5194,355.961,356.2255,8619.0
2021-12-30 11:45:00,363.71,364.13,363.45,364.05,18516.0,356.294,356.7055,356.0393,356.6271,18516.0
2021-12-30 11:50:00,364.06,364.23,363.79,363.98,14959.0,356.6369,356.8034,356.3724,356.5585,14959.0
2021-12-30 11:55:00,363.97,364.1,363.72,363.74,7393.0,356.5487,356.6761,356.3038,356.3234,7393.0
2021-12-30 12:00:00,363.74,363.8,363.51,363.63,4843.0,356.3234,356.3822,356.0981,356.2157,4843.0
2021-12-30 12:05:00,363.52,363.63,363.26,363.28,6051.0,356.1079,356.2157,355.8532,355.8728,6051.0
2021-12-30 12:10:00,363.22,363.31,363.09,363.1,5017.0,355.814,355.9022,355.6867,355.6965,5017.0
2021-12-30 12:15:00,363.02,363.17,362.72,362.84,6663.0,355.6181,355.7651,355.3242,355.4418,6663.0
2021-12-30 12:20:00,362.79,362.79,362.35,362.49,4132.0,355.3928,355.3928,354.9618,355.0989,4132.0
2021-12-30 12:25:00,362.54,362.54,362.25,362.47,4890.0,355.1479,355.1479,354.8638,355.0793,4890.0
2021-12-30 12:30:00,362.47,362.54,362.27,362.31,3662.0,355.0793,355.1479,354.8834,354.9226,3662.0
2021-12-30 12:35:00,362.35,362.51,362.2,362.41,5687.0,354.9618,355.1185,354.8148,355.0205,5687.0
2021-12-30 12:40:00,362.39,362.81,362.26,362.7,9561.0,355.001,355.4124,354.8736,355.3046,9561.0
2021-12-30 12:45:00,362.68,362.69,362.48,362.48,5008.0,355.285,355.2948,355.0891,355.0891,5008.0
2021-12-30 12:50:00,362.45,362.56,362.41,362.53,4280.0,355.0597,355.1675,355.0205,355.1381,4280.0
2021-12-30 12:55:00,362.52,362.76,362.43,362.69,2568.0,355.1283,355.3634,355.0401,355.2948,2568.0
2021-12-30 13:00:00,362.63,362.81,362.51,362.81,3563.0,355.2361,355.4124,355.1185,355.4124,3563.0
2021-12-30 13:05:00,362.77,363.01,362.65,362.67,6144.0,355.3732,355.6083,355.2557,355.2752,6144.0
2021-12-30 13:10:00,362.63,362.76,362.46,362.57,6922.0,355.2361,355.3634,355.0695,355.1773,6922.0
2021-12-30 13:15:00,362.65,362.74,362.57,362.69,3148.0,355.2557,355.3438,355.1773,355.2948,3148.0
2021-12-30 13:20:00,362.65,362.82,362.55,362.63,8098.0,355.2557,355.4222,355.1577,355.2361,8098.0
2021-12-30 13:25:00,362.76,363.02,362.76,362.91,2414.0,355.3634,355.6181,355.3634,355.5104,2414.0
2021-12-30 13:30:00,362.91,363.07,362.91,363.02,3456.0,355.5104,355.6671,355.5104,355.6181,3456.0
2021-12-30 13:35:00,363.0,363.06,362.83,362.96,4331.0,355.5985,355.6573,355.432,355.5593,4331.0
2021-12-30 13:40:00,362.85,363.07,362.85,362.86,6267.0,355.4516,355.6671,355.4516,355.4614,6267.0
2021-12-30 13:45:00,362.87,362.87,362.64,362.7,5355.0,355.4712,355.4712,355.2459,355.3046,5355.0
2021-12-30 13:50:00,362.68,362.89,362.66,362.8,3422.0,355.285,355.4908,355.2654,355.4026,3422.0
2021-12-30 13:55:00,362.83,362.9,362.8,362.84,2273.0,355.432,355.5006,355.4026,355.4418,2273.0
2021-12-30 14:00:00,362.85,363.01,362.79,362.98,3080.0,355.4516,355.6083,355.3928,355.5789,3080.0
2021-12-30 14:05:00,362.88,363.09,362.83,363.04,6022.0,355.481,355.6867,355.432,355.6377,6022.0
2021-12-30 14:10:00,363.02,363.02,362.78,362.9,4543.0,355.6181,355.6181,355.383,355.5006,4543.0
2021-12-30 14:15:00,362.92,362.92,362.76,362.9,10022.0,355.5201,355.5201,355.3634,355.5006,10022.0
2021-12-30 14:20:00,362.93,363.13,362.88,362.95,10549.0,355.5299,355.7259,355.481,355.5495,10549.0
2021-12-30 14:25:00,362.97,363.06,362.9,363.0,4065.0,355.5691,355.6573,355.5006,355.5985,4065.0
2021-12-30 14:30:00,362.92,362.97,362.85,362.89,4013.0,355.5201,355.5691,355.4516,355.4908,4013.0
2021-12-30 14:35:00,362.84,363.11,362.8,363.04,6224.0,355.4418,355.7063,355.4026,355.6377,6224.0
2021-12-30 14:40:00,362.98,363.03,362.9,362.9,4167.0,355.5789,355.6279,355.5006,355.5006,4167.0
2021-12-30 14:45:00,362.91,362.98,362.75,362.89,5308.0,355.5104,355.5789,355.3536,355.4908,5308.0
2021-12-30 14:50:00,362.86,362.97,362.86,362.95,4036.0,355.4614,355.5691,355.4614,355.5495,4036.0
2021-12-30 14:55:00,362.9,362.93,362.66,362.8,8277.0,355.5006,355.5299,355.2654,355.4026,8277.0
2021-12-30 15:00:00,362.81,362.82,362.47,362.63,7063.0,355.4124,355.4222,355.0793,355.2361,7063.0
2021-12-30 15:05:00,362.58,362.69,362.33,362.41,13370.0,355.1871,355.2948,354.9422,355.0205,13370.0
2021-12-30 15:10:00,362.36,362.36,362.09,362.12,9565.0,354.9716,354.9716,354.7071,354.7365,9565.0
2021-12-30 15:15:00,362.17,362.21,362.06,362.21,4770.0,354.7854,354.8246,354.6777,354.8246,4770.0
2021-12-30 15:20:00,362.18,362.43,362.18,362.43,5024.0,354.7952,355.0401,354.7952,355.0401,5024.0
2021-12-30 15:25:00,362.41,362.65,362.41,362.5,9386.0,355.0205,355.2557,355.0205,355.1087,9386.0
2021-12-30 15:30:00,362.53,362.6,362.25,362.33,8419.0,355.1381,355.2067,354.8638,354.9422,8419.0
2021-12-30 15:35:00,362.31,362.31,361.8,361.89,9891.0,354.9226,354.9226,354.423,354.5111,9891.0
2021-12-30 15:40:00,361.76,361.9,361.5,361.56,15312.0,354.3838,354.5209,354.1291,354.1879,15312.0
2021-12-30 15:45:00,361.44,361.64,361.16,361.31,11916.0,354.0703,354.2662,353.796,353.943,11916.0
2021-12-30 15:50:00,361.19,361.57,360.83,361.39,17773.0,353.8254,354.1977,353.4728,354.0213,17773.0
2021-12-30 15:55:00,361.41,361.47,360.76,361.04,63885.0,354.0409,354.0997,353.4042,353.6785,63885.0
2021-12-31 09:30:00,357.95,359.53,356.78,359.06,68877.0,350.6515,352.1993,349.5053,351.7389,68877.0
2021-12-31 09:35:00,359.19,361.49,358.89,360.58,35529.0,351.8662,354.1193,351.5723,353.2279,35529.0
2021-12-31 09:40:00,360.61,360.85,359.71,359.91,18150.0,353.2572,353.4924,352.3756,352.5715,18150.0
2021-12-31 09:45:00,359.86,361.59,359.83,361.5,21368.0,352.5225,354.2173,352.4932,354.1291,21368.0
2021-12-31 09:50:00,361.35,362.73,361.21,362.48,17199.0,353.9822,355.334,353.845,355.0891,17199.0
2021-12-31 09:55:00,362.52,362.54,361.31,361.54,11179.0,355.1283,355.1479,353.943,354.1683,11179.0
2021-12-31 10:00:00,361.8,362.03,361.3,361.34,13577.0,354.423,354.6483,353.9332,353.9724,13577.0
2021-12-31 10:05:00,361.71,362.83,361.71,362.47,20609.0,354.3348,355.432,354.3348,355.0793,20609.0
2021-12-31 10:10:00,362.5,363.38,362.19,362.8,17149.0,355.1087,355.9708,354.805,355.4026,17149.0
2021-12-31 10:15:00,362.77,363.08,362.11,362.22,12900.0,355.3732,355.6769,354.7267,354.8344,12900.0
2021-12-31 10:20:00,362.19,362.32,361.48,361.72,8319.0,354.805,354.9324,354.1095,354.3446,8319.0
2021-12-31 10:25:00,361.72,362.21,361.65,362.06,5590.0,354.3446,354.8246,354.276,354.6777,5590.0
2021-12-31 10:30:00,362.21,362.42,361.65,361.9,5659.0,354.8246,355.0303,354.276,354.5209,5659.0
2021-12-31 10:35:00,361.71,362.0,361.27,361.67,4766.0,354.3348,354.6189,353.9038,354.2956,4766.0
2021-12-31 10:40:00,361.5,361.65,361.17,361.52,7770.0,354.1291,354.276,353.8058,354.1487,7770.0
2021-12-31 10:45:00,361.46,361.62,361.06,361.36,8919.0,354.0899,354.2467,353.6981,353.992,8919.0
2021-12-31 10:50:00,361.4,361.7,361.22,361.6,5404.0,354.0311,354.325,353.8548,354.2271,5404.0
2021-12-31 10:55:00,361.62,361.99,361.42,361.99,4253.0,354.2467,354.6091,354.0507,354.6091,4253.0
2021-12-31 11:00:00,361.99,361.99,361.11,361.25,6846.0,354.6091,354.6091,353.7471,353.8842,6846.0
2021-12-31 11:05:00,361.15,361.6,361.04,361.35,11026.0,353.7862,354.2271,353.6785,353.9822,11026.0
2021-12-31 11:10:00,361.22,361.65,361.15,361.23,12806.0,353.8548,354.276,353.7862,353.8646,12806.0
2021-12-31 11:15:00,361.2,361.75,361.19,361.62,6007.0,353.8352,354.374,353.8254,354.2467,6007.0
2021-12-31 11:20:00,361.56,361.86,361.4,361.58,10495.0,354.1879,354.4818,354.0311,354.2075,10495.0
2021-12-31 11:25:00,361.61,361.73,361.44,361.67,4890.0,354.2369,354.3544,354.0703,354.2956,4890.0
2021-12-31 11:30:00,361.73,361.93,361.58,361.62,7372.0,354.3544,354.5503,354.2075,354.2467,7372.0
2021-12-31 11:35:00,361.58,361.71,361.38,361.38,7908.0,354.2075,354.3348,354.0115,354.0115,7908.0
2021-12-31 11:40:00,361.34,361.85,361.17,361.77,8279.0,353.9724,354.472,353.8058,354.3936,8279.0
2021-12-31 11:45:00,361.68,362.0,361.43,361.55,10153.0,354.3054,354.6189,354.0605,354.1781,10153.0
2021-12-31 11:50:00,361.47,361.47,361.16,361.38,4560.0,354.0997,354.0997,353.796,354.0115,4560.0
2021-12-31 11:55:00,361.31,361.49,361.14,361.39,9741.0,353.943,354.1193,353.7764,354.0213,9741.0
2021-12-31 12:00:00,361.41,361.41,361.0,361.31,5142.0,354.0409,354.0409,353.6393,353.943,5142.0
2021-12-31 12:05:00,361.26,361.54,361.23,361.37,4849.0,353.894,354.1683,353.8646,354.0018,4849.0
2021-12-31 12:10:00,361.25,361.29,360.88,360.98,4107.0,353.8842,353.9234,353.5217,353.6197,4107.0
2021-12-31 12:15:00,360.96,361.19,360.82,360.89,6733.0,353.6001,353.8254,353.463,353.5315,6733.0
2021-12-31 12:20:00,360.96,361.09,360.8,361.0,6270.0,353.6001,353.7275,353.4434,353.6393,6270.0
2021-12-31 12:25:00,360.91,361.0,360.7,360.94,7520.0,353.5511,353.6393,353.3454,353.5805,7520.0
2021-12-31 12:30:00,360.9,361.1,360.75,361.05,6129.0,353.5413,353.7373,353.3944,353.6883,6129.0
2021-12-31 12:35:00,361.07,361.54,361.07,361.43,5112.0,353.7079,354.1683,353.7079,354.0605,5112.0
2021-12-31 12:40:00,361.51,361.64,361.32,361.32,10654.0,354.1389,354.2662,353.9528,353.9528,10654.0
2021-12-31 12:45:00,361.32,361.33,360.68,360.83,6479.0,353.9528,353.9626,353.3258,353.4728,6479.0
2021-12-31 12:50:00,360.9,360.9,360.65,360.81,5632.0,353.5413,353.5413,353.2964,353.4532,5632.0
2021-12-31 12:55:00,360.86,361.34,360.79,361.17,5121.0,353.5022,353.9724,353.4336,353.8058,5121.0
2021-12-31 13:00:00,361.29,361.44,361.17,361.38,2997.0,353.9234,354.0703,353.8058,354.0115,2997.0
2021-12-31 13:05:00,361.47,362.06,361.46,361.92,11929.0,354.0997,354.6777,354.0899,354.5405,11929.0
2021-12-31 13:10:00,361.94,361.99,361.63,361.94,10852.0,354.5601,354.6091,354.2565,354.5601,10852.0
2021-12-31 13:15:00,361.83,362.03,361.5,361.62,14213.0,354.4524,354.6483,354.1291,354.2467,14213.0
2021-12-31 13:20:00,361.59,361.91,361.57,361.85,2296.0,354.2173,354.5307,354.1977,354.472,2296.0
2021-12-31 13:25:00,361.72,361.85,361.69,361.85,2941.0,354.3446,354.472,354.3152,354.472,2941.0
2021-12-31 13:30:00,361.86,361.99,361.63,361.95,5639.0,354.4818,354.6091,354.2565,354.5699,5639.0
2021-12-31 13:35:00,361.76,361.82,361.7,361.75,1764.0,354.3838,354.4426,354.325,354.374,1764.0
2021-12-31 13:40:00,361.77,361.95,361.74,361.84,1938.0,354.3936,354.5699,354.3642,354.4622,1938.0
2021-12-31 13:45:00,361.93,361.93,361.81,361.86,2991.0,354.5503,354.5503,354.4328,354.4818,2991.0
2021-12-31 13:50:00,361.9,362.0,361.81,361.96,5201.0,354.5209,354.6189,354.4328,354.5797,5201.0
2021-12-31 13:55:00,361.97,362.48,361.85,362.48,13619.0,354.5895,355.0891,354.472,355.0891,13619.0
2021-12-31 14:00:00,362.48,362.74,362.38,362.41,7632.0,355.0891,355.3438,354.9912,355.0205,7632.0
2021-12-31 14:05:00,362.45,362.99,362.39,362.9,10042.0,355.0597,355.5887,355.001,355.5006,10042.0
2021-12-31 14:10:00,362.86,362.86,362.59,362.59,6341.0,355.4614,355.4614,355.1969,355.1969,6341.0
2021-12-31 14:15:00,362.56,362.56,361.96,362.12,3897.0,355.1675,355.1675,354.5797,354.7365,3897.0
2021-12-31 14:20:00,362.14,362.42,362.14,362.42,2742.0,354.7561,355.0303,354.7561,355.0303,2742.0
2021-12-31 14:25:00,362.38,362.67,362.31,362.59,5475.0,354.9912,355.2752,354.9226,355.1969,5475.0
2021-12-31 14:30:00,362.59,362.72,362.54,362.56,3329.0,355.1969,355.3242,355.1479,355.1675,3329.0
2021-12-31 14:35:00,362.59,362.64,362.44,362.61,3482.0,355.1969,355.2459,355.0499,355.2165,3482.0
2021-12-31 14:40:00,362.64,362.64,362.39,362.39,3320.0,355.2459,355.2459,355.001,355.001,3320.0
2021-12-31 14:45:00,362.35,362.5,362.24,362.26,6507.0,354.9618,355.1087,354.854,354.8736,6507.0
2021-12-31 14:50:00,362.32,362.38,361.99,362.09,9052.0,354.9324,354.9912,354.6091,354.7071,9052.0
2021-12-31 14:55:00,362.05,362.05,361.27,361.61,14585.0,354.6679,354.6679,353.9038,354.2369,14585.0
2021-12-31 15:00:00,361.63,361.98,361.63,361.81,16854.0,354.2565,354.5993,354.2565,354.4328,16854.0
2021-12-31 15:05:00,361.72,361.76,361.31,361.45,12984.0,354.3446,354.3838,353.943,354.0801,12984.0
2021-12-31 15:10:00,361.46,361.52,361.03,361.03,13024.0,354.0899,354.1487,353.6687,353.6687,13024.0
2021-12-31 15:15:00,361.07,361.35,361.0,361.24,12964.0,353.7079,353.9822,353.6393,353.8744,12964.0
2021-12-31 15:20:00,361.17,361.17,360.88,361.04,10448.0,353.8058,353.8058,353.5217,353.6785,10448.0
2021-12-31 15:25:00,361.0,361.35,360.93,361.31,12071.0,353.6393,353.9822,353.5707,353.943,12071.0
2021-12-31 15:30:00,361.26,361.33,360.81,360.92,15597.0,353.894,353.9626,353.4532,353.5609,15597.0
2021-12-31 15:35:00,360.88,360.88,360.54,360.67,10643.0,353.5217,353.5217,353.1887,353.316,10643.0
2021-12-31 15:40:00,360.6,360.89,360.46,360.71,14217.0,353.2475,353.5315,353.1103,353.3552,14217.0
2021-12-31 15:45:00,360.72,360.84,360.19,360.19,27976.0,353.365,353.4826,352.8458,352.8458,27976.0
2021-12-31 15:50:00,360.04,360.14,359.41,359.41,31939.0,352.6989,352.7968,352.0817,352.0817,31939.0
2021-12-31 15:55:00,359.43,359.51,359.07,359.37,63705.0,352.1013,352.1797,351.7486,352.0425,63705.0
2022-01-03 09:30:00,359.79,361.93,359.25,361.83,98362.0,352.454,354.5503,351.925,354.4524,98362.0
2022-01-03 09:35:00,361.82,363.41,361.82,362.29,48815.0,354.4426,356.0002,354.4426,354.903,48815.0
2022-01-03 09:40:00,362.35,363.09,361.94,362.13,21635.0,354.9618,355.6867,354.5601,354.7463,21635.0
2022-01-03 09:45:00,362.28,362.41,360.42,361.05,49172.0,354.8932,355.0205,353.0711,353.6883,49172.0
2022-01-03 09:50:00,361.18,362.6,360.5,361.64,44386.0,353.8156,355.2067,353.1495,354.2662,44386.0
2022-01-03 09:55:00,361.44,362.22,361.03,362.2,33242.0,354.0703,354.8344,353.6687,354.8148,33242.0
2022-01-03 10:00:00,362.29,363.83,362.06,363.57,26767.0,354.903,356.4116,354.6777,356.1569,26767.0
2022-01-03 10:05:00,363.56,363.71,362.43,362.9,29103.0,356.1471,356.294,355.0401,355.5006,29103.0
2022-01-03 10:10:00,362.93,366.0,362.92,365.69,110732.0,355.5299,358.5373,355.5201,358.2337,110732.0
2022-01-03 10:15:00,365.57,365.86,364.99,365.17,34889.0,358.1161,358.4002,357.5479,357.7243,34889.0
2022-01-03 10:20:00,365.18,366.25,364.94,366.2,48369.0,357.7341,358.7822,357.499,358.7333,48369.0
2022-01-03 10:25:00,366.18,366.5,364.39,365.87,41383.0,358.7137,359.0272,356.9602,358.41,41383.0
2022-01-03 10:30:00,365.76,366.9,365.21,366.75,40828.0,358.3022,359.419,357.7635,359.2721,40828.0
2022-01-03 10:35:00,366.9,367.39,366.0,366.02,31705.0,359.419,359.899,358.5373,358.5569,31705.0
2022-01-03 10:40:00,366.19,366.65,365.6,366.0,17022.0,358.7235,359.1741,358.1455,358.5373,17022.0
2022-01-03 10:45:00,365.99,366.36,365.54,365.84,41395.0,358.5276,358.89,358.0867,358.3806,41395.0
2022-01-03 10:50:00,365.75,366.25,365.03,366.0,24673.0,358.2924,358.7822,357.5871,358.5373,24673.0
2022-01-03 10:55:00,366.02,366.82,365.84,366.8,72789.0,358.5569,359.3406,358.3806,359.321,72789.0
2022-01-03 11:00:00,366.95,367.72,366.8,367.57,28087.0,359.468,360.2223,359.321,360.0753,28087.0
2022-01-03 11:05:00,367.68,367.74,366.59,366.87,19882.0,360.1831,360.2419,359.1153,359.3896,19882.0
2022-01-03 11:10:00,366.81,367.05,366.18,366.42,23642.0,359.3308,359.5659,358.7137,358.9488,23642.0
2022-01-03 11:15:00,366.37,366.58,365.75,365.85,26496.0,358.8998,359.1055,358.2924,358.3904,26496.0
2022-01-03 11:20:00,365.66,366.58,365.54,366.3,28439.0,358.2043,359.1055,358.0867,358.8312,28439.0
2022-01-03 11:25:00,366.35,366.41,365.63,366.12,34180.0,358.8802,358.939,358.1749,358.6549,34180.0
2022-01-03 11:30:00,366.14,366.75,365.86,366.05,31402.0,358.6745,359.2721,358.4002,358.5863,31402.0
2022-01-03 11:35:00,366.1,366.5,365.54,365.76,25796.0,358.6353,359.0272,358.0867,358.3022,25796.0
2022-01-03 11:40:00,365.76,366.26,365.56,365.91,22161.0,358.3022,358.792,358.1063,358.4492,22161.0
2022-01-03 11:45:00,365.9,367.1,365.83,367.04,28278.0,358.4394,359.6149,358.3708,359.5561,28278.0
2022-01-03 11:50:00,367.05,367.2,366.73,367.06,23698.0,359.5659,359.7129,359.2525,359.5757,23698.0
2022-01-03 11:55:00,367.01,367.1,366.66,366.71,19154.0,359.5268,359.6149,359.1839,359.2329,19154.0
2022-01-03 12:00:00,366.67,367.11,366.55,367.09,15466.0,359.1937,359.6247,359.0761,359.6051,15466.0
2022-01-03 12:05:00,367.14,367.17,366.56,366.85,22213.0,359.6541,359.6835,359.0859,359.37,22213.0
2022-01-03 12:10:00,366.84,367.0,366.54,366.79,9680.0,359.3602,359.517,359.0663,359.3112,9680.0
2022-01-03 12:15:00,366.71,366.73,366.3,366.58,17143.0,359.2329,359.2525,358.8312,359.1055,17143.0
2022-01-03 12:20:00,366.73,367.03,366.65,366.65,22745.0,359.2525,359.5463,359.1741,359.1741,22745.0
2022-01-03 12:25:00,366.76,366.97,366.64,366.88,22344.0,359.2819,359.4876,359.1643,359.3994,22344.0
2022-01-03 12:30:00,366.91,367.05,366.8,366.94,31540.0,359.4288,359.5659,359.321,359.4582,31540.0
2022-01-03 12:35:00,366.9,367.3,366.81,367.15,26396.0,359.419,359.8108,359.3308,359.6639,26396.0
2022-01-03 12:40:00,367.18,367.48,367.04,367.47,13515.0,359.6933,359.9872,359.5561,359.9774,13515.0
2022-01-03 12:45:00,367.55,367.9,367.51,367.74,12779.0,360.0557,360.3986,360.0166,360.2419,12779.0
2022-01-03 12:50:00,367.75,368.07,367.74,368.03,22565.0,360.2517,360.5651,360.2419,360.526,22565.0
2022-01-03 12:55:00,368.01,368.01,367.48,367.92,13976.0,360.5064,360.5064,359.9872,360.4182,13976.0
2022-01-03 13:00:00,367.91,368.66,367.87,368.62,23303.0,360.4084,361.1431,360.3692,361.1039,23303.0
2022-01-03 13:05:00,368.65,368.98,368.39,368.47,26976.0,361.1333,361.4566,360.8786,360.957,26976.0
2022-01-03 13:10:00,368.47,368.89,368.3,368.88,17705.0,360.957,361.3684,360.7905,361.3586,17705.0
2022-01-03 13:15:00,368.83,369.8,368.83,369.72,63685.0,361.3096,362.2599,361.3096,362.1815,63685.0
2022-01-03 13:20:00,369.81,370.32,369.72,370.24,43516.0,362.2697,362.7693,362.1815,362.6909,43516.0
2022-01-03 13:25:00,370.34,370.91,370.19,370.88,30456.0,362.7889,363.3472,362.6419,363.3178,30456.0
2022-01-03 13:30:00,370.93,370.98,369.97,369.99,25741.0,363.3668,363.4158,362.4264,362.446,25741.0
2022-01-03 13:35:00,369.99,370.01,369.35,369.54,28176.0,362.446,362.4656,361.819,362.0052,28176.0
2022-01-03 13:40:00,369.52,369.93,369.46,369.84,28301.0,361.9856,362.3872,361.9268,362.2991,28301.0
2022-01-03 13:45:00,369.75,370.25,369.58,370.0,25411.0,362.2109,362.7007,362.0444,362.4558,25411.0
2022-01-03 13:50:00,369.97,370.27,369.84,370.24,13124.0,362.4264,362.7203,362.2991,362.6909,13124.0
2022-01-03 13:55:00,370.21,370.45,369.89,370.14,20364.0,362.6615,362.8966,362.348,362.5929,20364.0
2022-01-03 14:00:00,370.09,370.35,369.87,370.02,14963.0,362.544,362.7987,362.3284,362.4754,14963.0
2022-01-03 14:05:00,370.12,370.76,370.12,370.66,25265.0,362.5733,363.2003,362.5733,363.1023,25265.0
2022-01-03 14:10:00,370.63,371.05,370.63,370.85,38077.0,363.0729,363.4844,363.0729,363.2885,38077.0
2022-01-03 14:15:00,370.79,371.1,370.39,370.4,15944.0,363.2297,363.5334,362.8378,362.8476,15944.0
2022-01-03 14:20:00,370.4,371.13,370.39,370.85,24478.0,362.8476,363.5627,362.8378,363.2885,24478.0
2022-01-03 14:25:00,370.9,371.73,370.8,371.7,40347.0,363.3374,364.1505,363.2395,364.1211,40347.0
2022-01-03 14:30:00,371.65,371.83,371.14,371.31,35186.0,364.0721,364.2485,363.5725,363.7391,35186.0
2022-01-03 14:35:00,371.4,371.58,370.88,371.33,33418.0,363.8272,364.0036,363.3178,363.7587,33418.0
2022-01-03 14:40:00,371.38,371.89,371.17,371.89,19693.0,363.8077,364.3073,363.6019,364.3073,19693.0
2022-01-03 14:45:00,371.8,372.04,371.59,371.63,28769.0,364.2191,364.4542,364.0134,364.0526,28769.0
2022-01-03 14:50:00,371.65,371.71,371.38,371.56,17273.0,364.0721,364.1309,363.8077,363.984,17273.0
2022-01-03 14:55:00,371.62,371.71,370.79,370.79,23963.0,364.0428,364.1309,363.2297,363.2297,23963.0
2022-01-03 15:00:00,370.74,371.42,370.74,371.42,17944.0,363.1807,363.8468,363.1807,363.8468,17944.0
2022-01-03 15:05:00,371.38,371.71,371.21,371.68,14710.0,363.8077,364.1309,363.6411,364.1015,14710.0
2022-01-03 15:10:00,371.72,372.32,371.71,372.02,56181.0,364.1407,364.7285,364.1309,364.4346,56181.0
2022-01-03 15:15:00,372.07,372.25,371.6,371.73,27968.0,364.4836,364.6599,364.0232,364.1505,27968.0
2022-01-03 15:20:00,371.73,371.79,371.19,371.36,23426.0,364.1505,364.2093,363.6215,363.7881,23426.0
2022-01-03 15:25:00,371.34,371.74,371.26,371.39,28362.0,363.7685,364.1603,363.6901,363.8174,28362.0
2022-01-03 15:30:00,371.47,371.87,371.36,371.86,20855.0,363.8958,364.2877,363.7881,364.2779,20855.0
2022-01-03 15:35:00,371.8,371.87,371.22,371.39,35864.0,364.2191,364.2877,363.6509,363.8174,35864.0
2022-01-03 15:40:00,371.48,371.53,370.12,370.27,38007.0,363.9056,363.9546,362.5733,362.7203,38007.0
2022-01-03 15:45:00,370.22,370.97,370.18,370.9,41997.0,362.6713,363.406,362.6321,363.3374,41997.0
2022-01-03 15:50:00,371.09,371.17,370.6,370.67,61319.0,363.5236,363.6019,363.0436,363.1121,61319.0
2022-01-03 15:55:00,370.68,371.05,370.33,370.93,127155.0,363.1219,363.4844,362.7791,363.3668,127155.0
2022-01-04 09:30:00,371.99,375.6,371.64,375.12,142084.0,364.4052,367.9416,364.0623,367.4714,142084.0
2022-01-04 09:35:00,375.24,375.92,374.02,375.61,56677.0,367.5889,368.2551,366.3938,367.9514,56677.0
2022-01-04 09:40:00,375.75,380.05,375.75,377.15,157891.0,368.0885,372.3009,368.0885,369.46,157891.0
2022-01-04 09:45:00,377.36,380.8,376.15,380.8,65327.0,369.6657,373.0356,368.4804,373.0356,65327.0
2022-01-04 09:50:00,380.77,381.5,379.63,380.81,107236.0,373.0062,373.7213,371.8894,373.0454,107236.0
2022-01-04 09:55:00,380.87,381.99,379.75,381.23,149507.0,373.1042,374.2013,372.007,373.4568,149507.0
2022-01-04 10:00:00,381.22,382.4,380.8,381.19,86608.0,373.447,374.603,373.0356,373.4176,86608.0
2022-01-04 10:05:00,381.19,381.99,379.68,380.0,66215.0,373.4176,374.2013,371.9384,372.2519,66215.0
2022-01-04 10:10:00,380.21,380.56,378.98,379.45,58556.0,372.4576,372.8005,371.2527,371.7131,58556.0
2022-01-04 10:15:00,379.49,380.21,378.24,378.25,57125.0,371.7523,372.4576,370.5278,370.5376,57125.0
2022-01-04 10:20:00,378.4,378.44,377.18,378.01,24232.0,370.6845,370.7237,369.4894,370.3025,24232.0
2022-01-04 10:25:00,377.92,378.16,376.32,377.08,49956.0,370.2143,370.4494,368.6469,369.3914,49956.0
2022-01-04 10:30:00,377.19,378.31,377.19,378.28,30218.0,369.4992,370.5963,369.4992,370.567,30218.0
2022-01-04 10:35:00,378.07,379.09,377.72,378.05,58248.0,370.3612,371.3604,370.0184,370.3417,58248.0
2022-01-04 10:40:00,378.01,378.98,377.52,377.95,55343.0,370.3025,371.2527,369.8225,370.2437,55343.0
2022-01-04 10:45:00,377.84,378.08,376.74,376.78,43537.0,370.1359,370.371,369.0584,369.0975,43537.0
2022-01-04 10:50:00,376.8,377.73,376.78,377.28,33501.0,369.1171,370.0282,369.0975,369.5874,33501.0
2022-01-04 10:55:00,377.36,377.36,376.07,376.54,45605.0,369.6657,369.6657,368.402,368.8624,45605.0
2022-01-04 11:00:00,376.41,376.42,373.48,374.26,41406.0,368.7351,368.7449,365.8648,366.6289,41406.0
2022-01-04 11:05:00,374.16,375.45,374.16,374.91,29191.0,366.531,367.7947,366.531,367.2657,29191.0
2022-01-04 11:10:00,374.99,375.14,373.73,373.86,34456.0,367.344,367.491,366.1097,366.2371,34456.0
2022-01-04 11:15:00,373.98,375.93,373.96,375.39,29440.0,366.3546,368.2649,366.335,367.7359,29440.0
2022-01-04 11:20:00,375.5,376.22,375.42,376.22,31797.0,367.8436,368.549,367.7653,368.549,31797.0
2022-01-04 11:25:00,376.11,376.11,374.91,375.69,22164.0,368.4412,368.4412,367.2657,368.0298,22164.0
2022-01-04 11:30:00,375.62,376.19,375.52,376.05,17892.0,367.9612,368.5196,367.8632,368.3824,17892.0
2022-01-04 11:35:00,376.06,376.78,375.78,376.7,24524.0,368.3922,369.0975,368.1179,369.0192,24524.0
2022-01-04 11:40:00,376.73,377.6,376.72,377.33,25030.0,369.0486,369.9008,369.0388,369.6363,25030.0
2022-01-04 11:45:00,377.39,377.97,377.1,377.62,41919.0,369.6951,370.2633,369.411,369.9204,41919.0
2022-01-04 11:50:00,377.63,377.69,376.84,376.87,25733.0,369.9302,369.989,369.1563,369.1857,25733.0
2022-01-04 11:55:00,376.82,376.82,375.25,375.44,23427.0,369.1367,369.1367,367.5987,367.7849,23427.0
2022-01-04 12:00:00,375.34,375.9,375.03,375.53,16010.0,367.6869,368.2355,367.3832,367.873,16010.0
2022-01-04 12:05:00,375.35,375.56,374.99,375.05,15143.0,367.6967,367.9024,367.344,367.4028,15143.0
2022-01-04 12:10:00,375.0,375.0,374.39,374.69,12740.0,367.3538,367.3538,366.7563,367.0502,12740.0
2022-01-04 12:15:00,374.84,375.37,374.76,375.03,24584.0,367.1971,367.7163,367.1187,367.3832,24584.0
2022-01-04 12:20:00,375.22,375.35,374.9,375.24,22362.0,367.5694,367.6967,367.2559,367.5889,22362.0
2022-01-04 12:25:00,375.15,375.67,374.9,375.58,18106.0,367.5008,368.0102,367.2559,367.922,18106.0
2022-01-04 12:30:00,375.62,375.8,374.84,375.1,53274.0,367.9612,368.1375,367.1971,367.4518,53274.0
2022-01-04 12:35:00,375.18,375.56,374.98,375.16,22210.0,367.5302,367.9024,367.3342,367.5106,22210.0
2022-01-04 12:40:00,375.13,375.36,374.98,375.06,27311.0,367.4812,367.7065,367.3342,367.4126,27311.0
2022-01-04 12:45:00,374.94,375.77,374.9,375.32,25093.0,367.2951,368.1081,367.2559,367.6673,25093.0
2022-01-04 12:50:00,375.31,375.9,374.12,374.32,23908.0,367.6575,368.2355,366.4918,366.6877,23908.0
2022-01-04 12:55:00,374.44,374.84,374.04,374.5,31353.0,366.8053,367.1971,366.4134,366.864,31353.0
2022-01-04 13:00:00,374.46,375.12,374.4,375.0,26601.0,366.8249,367.4714,366.7661,367.3538,26601.0
2022-01-04 13:05:00,374.93,376.0,374.83,375.85,17708.0,367.2853,368.3334,367.1873,368.1865,17708.0
2022-01-04 13:10:00,375.88,375.88,375.15,375.25,14294.0,368.2159,368.2159,367.5008,367.5987,14294.0
2022-01-04 13:15:00,375.34,375.51,375.0,375.17,16204.0,367.6869,367.8534,367.3538,367.5204,16204.0
2022-01-04 13:20:00,375.18,375.97,375.17,375.54,16592.0,367.5302,368.3041,367.5204,367.8828,16592.0
2022-01-04 13:25:00,375.53,376.29,375.34,375.91,18899.0,367.873,368.6175,367.6869,368.2453,18899.0
2022-01-04 13:30:00,375.97,376.0,375.12,375.5,18971.0,368.3041,368.3334,367.4714,367.8436,18971.0
2022-01-04 13:35:00,375.4,376.04,375.4,375.98,20642.0,367.7457,368.3726,367.7457,368.3139,20642.0
2022-01-04 13:40:00,375.91,376.11,375.5,375.94,19336.0,368.2453,368.4412,367.8436,368.2747,19336.0
2022-01-04 13:45:00,375.95,376.06,375.74,375.99,13611.0,368.2845,368.3922,368.0788,368.3237,13611.0
2022-01-04 13:50:00,375.95,375.99,375.09,375.36,20258.0,368.2845,368.3237,367.442,367.7065,20258.0
2022-01-04 13:55:00,375.36,375.42,375.0,375.35,20871.0,367.7065,367.7653,367.3538,367.6967,20871.0
2022-01-04 14:00:00,375.37,375.9,375.33,375.9,21628.0,367.7163,368.2355,367.6771,368.2355,21628.0
2022-01-04 14:05:00,375.93,375.94,375.15,375.54,25431.0,368.2649,368.2747,367.5008,367.8828,25431.0
2022-01-04 14:10:00,375.54,375.84,375.32,375.81,14599.0,367.8828,368.1767,367.6673,368.1473,14599.0
2022-01-04 14:15:00,375.96,376.08,375.71,375.89,18416.0,368.2943,368.4118,368.0494,368.2257,18416.0
2022-01-04 14:20:00,375.87,376.29,375.87,376.21,15652.0,368.2061,368.6175,368.2061,368.5392,15652.0
2022-01-04 14:25:00,376.33,376.72,376.23,376.72,24340.0,368.6567,369.0388,368.5588,369.0388,24340.0
2022-01-04 14:30:00,376.64,377.0,376.57,376.67,24521.0,368.9604,369.3131,368.8918,368.9898,24521.0
2022-01-04 14:35:00,376.73,376.76,376.34,376.74,14220.0,369.0486,369.078,368.6665,369.0584,14220.0
2022-01-04 14:40:00,376.74,377.08,376.56,377.07,15749.0,369.0584,369.3914,368.882,369.3816,15749.0
2022-01-04 14:45:00,377.08,377.1,376.76,376.91,18275.0,369.3914,369.411,369.078,369.2249,18275.0
2022-01-04 14:50:00,376.9,377.14,376.83,376.87,19549.0,369.2151,369.4502,369.1465,369.1857,19549.0
2022-01-04 14:55:00,377.04,377.48,377.0,377.36,17471.0,369.3522,369.7833,369.3131,369.6657,17471.0
2022-01-04 15:00:00,377.32,377.52,377.26,377.34,21426.0,369.6265,369.8225,369.5678,369.6461,21426.0
2022-01-04 15:05:00,377.32,377.45,376.52,376.83,28009.0,369.6265,369.7539,368.8428,369.1465,28009.0
2022-01-04 15:10:00,376.74,377.04,376.66,376.74,20490.0,369.0584,369.3522,368.98,369.0584,20490.0
2022-01-04 15:15:00,376.71,376.95,376.37,376.5,42022.0,369.029,369.2641,368.6959,368.8233,42022.0
2022-01-04 15:20:00,376.5,376.96,376.5,376.88,20062.0,368.8233,369.2739,368.8233,369.1955,20062.0
2022-01-04 15:25:00,376.87,377.16,376.7,377.06,28505.0,369.1857,369.4698,369.0192,369.3718,28505.0
2022-01-04 15:30:00,377.09,377.48,376.8,376.81,34687.0,369.4012,369.7833,369.1171,369.1269,34687.0
2022-01-04 15:35:00,376.84,376.85,375.69,376.29,41574.0,369.1563,369.1661,368.0298,368.6175,41574.0
2022-01-04 15:40:00,376.28,376.59,376.07,376.29,42274.0,368.6077,368.9114,368.402,368.6175,42274.0
2022-01-04 15:45:00,376.3,376.66,376.09,376.61,37486.0,368.6273,368.98,368.4216,368.931,37486.0
2022-01-04 15:50:00,376.63,376.99,376.29,376.39,56283.0,368.9506,369.3033,368.6175,368.7155,56283.0
2022-01-04 15:55:00,376.38,376.38,375.17,375.42,153657.0,368.7057,368.7057,367.5204,367.7653,153657.0
2022-01-05 09:30:00,374.0,377.42,372.51,376.73,119595.0,366.3742,369.7245,364.9146,369.0486,119595.0
2022-01-05 09:35:00,376.51,381.15,376.35,380.11,81627.0,368.8331,373.3784,368.6763,372.3596,81627.0
2022-01-05 09:40:00,380.18,381.4,379.61,380.49,46794.0,372.4282,373.6233,371.8698,372.7319,46794.0
2022-01-05 09:45:00,380.58,380.67,378.83,379.4,22200.0,372.8201,372.9082,371.1057,371.6641,22200.0
2022-01-05 09:50:00,379.45,380.06,377.03,377.28,33038.0,371.7131,372.3107,369.3424,369.5874,33038.0
2022-01-05 09:55:00,377.17,378.4,377.09,378.09,18858.0,369.4796,370.6845,369.4012,370.3808,18858.0
2022-01-05 10:00:00,378.08,378.41,377.36,377.74,18841.0,370.371,370.6943,369.6657,370.038,18841.0
2022-01-05 10:05:00,377.78,377.78,376.68,377.58,19669.0,370.0772,370.0772,368.9996,369.8812,19669.0
2022-01-05 10:10:00,377.58,378.94,377.43,377.92,46724.0,369.8812,371.2135,369.7343,370.2143,46724.0
2022-01-05 10:15:00,377.83,378.46,377.21,378.05,19879.0,370.1261,370.7433,369.5188,370.3417,19879.0
2022-01-05 10:20:00,378.14,379.79,377.9,379.15,34471.0,370.4298,372.0462,370.1947,371.4192,34471.0
2022-01-05 10:25:00,379.21,380.09,379.2,379.99,33818.0,371.478,372.3401,371.4682,372.2421,33818.0
2022-01-05 10:30:00,379.89,381.18,379.69,380.07,46123.0,372.1441,373.4078,371.9482,372.3205,46123.0
2022-01-05 10:35:00,380.16,381.31,379.46,381.13,41067.0,372.4086,373.5352,371.7229,373.3589,41067.0
2022-01-05 10:40:00,381.15,382.06,380.95,381.98,57567.0,373.3784,374.2699,373.1825,374.1915,57567.0
2022-01-05 10:45:00,382.1,382.5,381.73,382.17,50834.0,374.3091,374.7009,373.9466,374.3776,50834.0
2022-01-05 10:50:00,382.18,382.18,380.76,381.48,38794.0,374.3874,374.3874,372.9964,373.7017,38794.0
2022-01-05 10:55:00,381.48,381.55,380.3,380.45,20319.0,373.7017,373.7703,372.5458,372.6927,20319.0
2022-01-05 11:00:00,380.55,380.8,379.63,379.72,21522.0,372.7907,373.0356,371.8894,371.9776,21522.0
2022-01-05 11:05:00,379.8,380.05,378.62,378.96,36074.0,372.056,372.3009,370.9,371.2331,36074.0
2022-01-05 11:10:00,378.79,378.8,377.88,378.19,22820.0,371.0666,371.0764,370.1751,370.4788,22820.0
2022-01-05 11:15:00,378.15,379.46,378.15,379.15,18274.0,370.4396,371.7229,370.4396,371.4192,18274.0
2022-01-05 11:20:00,379.29,379.39,378.5,379.02,21597.0,371.5564,371.6543,370.7825,371.2919,21597.0
2022-01-05 11:25:00,379.27,379.66,379.21,379.42,19465.0,371.5368,371.9188,371.478,371.6837,19465.0
2022-01-05 11:30:00,379.37,379.48,378.54,378.73,14073.0,371.6347,371.7425,370.8217,371.0078,14073.0
2022-01-05 11:35:00,378.83,378.99,378.14,378.84,26868.0,371.1057,371.2625,370.4298,371.1155,26868.0
2022-01-05 11:40:00,378.84,379.2,378.38,378.45,14931.0,371.1155,371.4682,370.6649,370.7335,14931.0
2022-01-05 11:45:00,378.33,378.67,378.07,378.2,29677.0,370.6159,370.949,370.3612,370.4886,29677.0
2022-01-05 11:50:00,378.27,378.31,377.77,378.14,18935.0,370.5572,370.5963,370.0674,370.4298,18935.0
2022-01-05 11:55:00,378.19,378.52,377.94,378.11,31528.0,370.4788,370.8021,370.2339,370.4004,31528.0
2022-01-05 12:00:00,378.09,379.31,378.0,379.29,18070.0,370.3808,371.576,370.2927,371.5564,18070.0
2022-01-05 12:05:00,379.51,380.0,379.3,379.99,24489.0,371.7719,372.2519,371.5662,372.2421,24489.0
2022-01-05 12:10:00,380.0,380.0,379.34,379.93,24331.0,372.2519,372.2519,371.6053,372.1833,24331.0
2022-01-05 12:15:00,379.95,380.54,379.72,380.54,18774.0,372.2029,372.7809,371.9776,372.7809,18774.0
2022-01-05 12:20:00,380.54,380.94,380.39,380.91,14045.0,372.7809,373.1727,372.6339,373.1433,14045.0
2022-01-05 12:25:00,380.93,381.0,380.51,380.77,19157.0,373.1629,373.2315,372.7515,373.0062,19157.0
2022-01-05 12:30:00,380.78,381.04,380.05,380.24,17693.0,373.016,373.2707,372.3009,372.487,17693.0
2022-01-05 12:35:00,380.15,380.18,379.35,379.61,21337.0,372.3988,372.4282,371.6151,371.8698,21337.0
2022-01-05 12:40:00,379.54,380.12,379.36,380.06,26671.0,371.8013,372.3694,371.6249,372.3107,26671.0
2022-01-05 12:45:00,380.03,380.03,379.27,379.63,12576.0,372.2813,372.2813,371.5368,371.8894,12576.0
2022-01-05 12:50:00,379.57,379.78,379.25,379.52,16628.0,371.8307,372.0364,371.5172,371.7817,16628.0
2022-01-05 12:55:00,379.49,379.89,379.03,379.17,15460.0,371.7523,372.1441,371.3017,371.4388,15460.0
2022-01-05 13:00:00,379.22,379.33,378.97,379.31,14052.0,371.4878,371.5956,371.2429,371.576,14052.0
2022-01-05 13:05:00,379.35,379.35,378.39,378.47,17959.0,371.6151,371.6151,370.6747,370.7531,17959.0
2022-01-05 13:10:00,378.62,378.63,378.08,378.58,10456.0,370.9,370.9098,370.371,370.8608,10456.0
2022-01-05 13:15:00,378.58,378.75,378.26,378.59,15041.0,370.8608,371.0274,370.5474,370.8706,15041.0
2022-01-05 13:20:00,378.59,378.97,378.44,378.91,21142.0,370.8706,371.2429,370.7237,371.1841,21142.0
2022-01-05 13:25:00,378.97,379.22,378.9,379.13,18471.0,371.2429,371.4878,371.1743,371.3996,18471.0
2022-01-05 13:30:00,379.18,379.33,378.97,379.33,14953.0,371.4486,371.5956,371.2429,371.5956,14953.0
2022-01-05 13:35:00,379.33,379.47,378.86,379.08,29452.0,371.5956,371.7327,371.1351,371.3506,29452.0
2022-01-05 13:40:00,379.11,379.83,379.11,379.6,28602.0,371.38,372.0854,371.38,371.86,28602.0
2022-01-05 13:45:00,379.55,379.88,379.54,379.88,33498.0,371.8111,372.1343,371.8013,372.1343,33498.0
2022-01-05 13:50:00,379.94,380.25,379.74,380.23,47951.0,372.1931,372.4968,371.9972,372.4772,47951.0
2022-01-05 13:55:00,380.2,381.02,380.04,381.0,54175.0,372.4478,373.2511,372.2911,373.2315,54175.0
2022-01-05 14:00:00,381.02,381.32,380.07,380.24,59041.0,373.2511,373.545,372.3205,372.487,59041.0
2022-01-05 14:05:00,380.34,380.45,378.54,378.66,31340.0,372.585,372.6927,370.8217,370.9392,31340.0
2022-01-05 14:10:00,378.85,379.22,378.46,379.19,51117.0,371.1253,371.4878,370.7433,371.4584,51117.0
2022-01-05 14:15:00,379.07,380.09,378.83,379.77,90973.0,371.3409,372.3401,371.1057,372.0266,90973.0
2022-01-05 14:20:00,379.83,380.03,379.4,379.96,89316.0,372.0854,372.2813,371.6641,372.2127,89316.0
2022-01-05 14:25:00,379.95,380.96,379.78,380.62,90981.0,372.2029,373.1923,372.0364,372.8592,90981.0
2022-01-05 14:30:00,380.58,380.72,378.17,378.18,104732.0,372.8201,372.9572,370.4592,370.469,104732.0
2022-01-05 14:35:00,378.11,378.2,376.01,376.25,50923.0,370.4004,370.4886,368.3432,368.5784,50923.0
2022-01-05 14:40:00,376.1,376.32,374.48,374.73,74242.0,368.4314,368.6469,366.8444,367.0893,74242.0
2022-01-05 14:45:00,374.73,375.3,374.0,375.3,72517.0,367.0893,367.6477,366.3742,367.6477,72517.0
2022-01-05 14:50:00,375.2,375.6,374.84,375.55,23164.0,367.5498,367.9416,367.1971,367.8926,23164.0
2022-01-05 14:55:00,375.59,376.44,375.48,376.27,24904.0,367.9318,368.7645,367.8241,368.5979,24904.0
2022-01-05 15:00:00,376.21,376.21,375.47,375.52,17606.0,368.5392,368.5392,367.8143,367.8632,17606.0
2022-01-05 15:05:00,375.64,375.65,373.75,374.45,68547.0,367.9808,367.9906,366.1293,366.8151,68547.0
2022-01-05 15:10:00,374.52,376.65,374.37,376.46,22343.0,366.8836,368.9702,366.7367,368.7841,22343.0
2022-01-05 15:15:00,376.36,376.7,375.83,376.7,31160.0,368.6861,369.0192,368.1669,369.0192,31160.0
2022-01-05 15:20:00,376.7,376.93,375.51,376.77,35069.0,369.0192,369.2445,367.8534,369.0877,35069.0
2022-01-05 15:25:00,376.87,376.96,375.87,376.07,27699.0,369.1857,369.2739,368.2061,368.402,27699.0
2022-01-05 15:30:00,376.08,376.47,375.64,375.84,32798.0,368.4118,368.7939,367.9808,368.1767,32798.0
2022-01-05 15:35:00,375.95,376.68,375.73,376.24,41360.0,368.2845,368.9996,368.069,368.5686,41360.0
2022-01-05 15:40:00,376.26,376.82,375.65,375.65,43261.0,368.5881,369.1367,367.9906,367.9906,43261.0
2022-01-05 15:45:00,375.79,375.81,375.0,375.62,54887.0,368.1277,368.1473,367.3538,367.9612,54887.0
2022-01-05 15:50:00,375.65,376.23,375.54,375.97,102513.0,367.9906,368.5588,367.8828,368.3041,102513.0
2022-01-05 15:55:00,376.06,376.17,373.79,373.91,272155.0,368.3922,368.5,366.1685,366.2861,272155.0
2022-01-06 09:30:00,368.69,372.53,367.62,372.41,201570.0,361.6508,365.4175,360.6012,365.2998,201570.0
2022-01-06 09:35:00,372.3,374.22,371.1,373.59,96446.0,365.1919,367.0752,364.0148,366.4573,96446.0
2022-01-06 09:40:00,373.3,374.2,372.34,373.13,93848.0,366.1728,367.0556,365.2311,366.006,93848.0
2022-01-06 09:45:00,373.05,373.07,370.52,370.52,46362.0,365.9276,365.9472,363.4459,363.4459,46362.0
2022-01-06 09:50:00,370.65,371.04,366.62,366.9,103061.0,363.5734,363.9559,359.6203,359.895,103061.0
2022-01-06 09:55:00,367.25,369.11,366.51,367.11,89412.0,360.2383,362.0628,359.5124,360.101,89412.0
2022-01-06 10:00:00,367.44,368.62,366.5,368.09,87083.0,360.4247,361.5821,359.5026,361.0623,87083.0
2022-01-06 10:05:00,368.0,368.74,367.3,367.74,26542.0,360.974,361.6999,360.2873,360.7189,26542.0
2022-01-06 10:10:00,367.55,369.85,366.99,369.32,30804.0,360.5326,362.7887,359.9833,362.2688,30804.0
2022-01-06 10:15:00,369.39,369.75,368.2,368.36,38218.0,362.3374,362.6906,361.1702,361.3271,38218.0
2022-01-06 10:20:00,368.48,369.09,368.14,368.81,41554.0,361.4448,362.0432,361.1113,361.7685,41554.0
2022-01-06 10:25:00,368.88,370.83,368.81,369.19,86094.0,361.8372,363.75,361.7685,362.1413,86094.0
2022-01-06 10:30:00,369.36,370.21,369.26,369.31,54218.0,362.308,363.1418,362.2099,362.259,54218.0
2022-01-06 10:35:00,369.31,369.42,368.53,369.13,55985.0,362.259,362.3669,361.4939,362.0824,55985.0
2022-01-06 10:40:00,369.07,369.86,368.52,369.68,58331.0,362.0236,362.7985,361.4841,362.6219,58331.0
2022-01-06 10:45:00,369.72,370.63,369.46,369.47,62148.0,362.6611,363.5538,362.4061,362.4159,62148.0
2022-01-06 10:50:00,369.38,370.44,368.92,370.3,41189.0,362.3276,363.3674,361.8764,363.2301,41189.0
2022-01-06 10:55:00,370.31,370.69,369.42,369.59,97464.0,363.2399,363.6126,362.3669,362.5336,97464.0
2022-01-06 11:00:00,369.59,369.76,368.82,369.5,50388.0,362.5336,362.7004,361.7783,362.4453,50388.0
2022-01-06 11:05:00,369.45,370.45,369.4,370.16,90592.0,362.3963,363.3772,362.3473,363.0927,90592.0
2022-01-06 11:10:00,370.17,370.37,369.55,369.98,69046.0,363.1026,363.2987,362.4944,362.9162,69046.0
2022-01-06 11:15:00,370.09,371.35,369.97,370.7,45693.0,363.0241,364.26,362.9064,363.6224,45693.0
2022-01-06 11:20:00,370.61,371.21,370.25,370.4,44902.0,363.5342,364.1227,363.181,363.3282,44902.0
2022-01-06 11:25:00,370.39,370.45,369.8,370.18,19653.0,363.3184,363.3772,362.7396,363.1124,19653.0
2022-01-06 11:30:00,370.21,370.61,369.67,370.35,24184.0,363.1418,363.5342,362.6121,363.2791,24184.0
2022-01-06 11:35:00,370.35,370.51,369.67,369.67,37895.0,363.2791,363.4361,362.6121,362.6121,37895.0
2022-01-06 11:40:00,369.68,369.74,368.83,369.1,16204.0,362.6219,362.6808,361.7881,362.053,16204.0
2022-01-06 11:45:00,369.01,369.45,368.89,368.98,22265.0,361.9647,362.3963,361.847,361.9353,22265.0
2022-01-06 11:50:00,369.12,370.11,369.07,370.11,18363.0,362.0726,363.0437,362.0236,363.0437,18363.0
2022-01-06 11:55:00,370.07,370.9,369.75,370.9,39270.0,363.0045,363.8186,362.6906,363.8186,39270.0
2022-01-06 12:00:00,370.84,371.1,369.83,369.92,30467.0,363.7598,364.0148,362.769,362.8573,30467.0
2022-01-06 12:05:00,369.91,370.36,369.82,370.04,26609.0,362.8475,363.2889,362.7592,362.975,26609.0
2022-01-06 12:10:00,370.04,370.77,369.99,370.51,30899.0,362.975,363.6911,362.926,363.4361,30899.0
2022-01-06 12:15:00,370.39,371.03,370.13,370.35,43627.0,363.3184,363.9461,363.0633,363.2791,43627.0
2022-01-06 12:20:00,370.36,370.8,369.99,370.18,59050.0,363.2889,363.7205,362.926,363.1124,59050.0
2022-01-06 12:25:00,370.19,370.56,369.93,370.09,16789.0,363.1222,363.4851,362.8671,363.0241,16789.0
2022-01-06 12:30:00,370.0,370.5,369.83,370.22,18017.0,362.9358,363.4263,362.769,363.1516,18017.0
2022-01-06 12:35:00,370.19,370.39,369.9,370.07,23715.0,363.1222,363.3184,362.8377,363.0045,23715.0
2022-01-06 12:40:00,370.09,370.29,369.96,370.12,66936.0,363.0241,363.2203,362.8966,363.0535,66936.0
2022-01-06 12:45:00,370.09,370.37,369.72,369.87,54339.0,363.0241,363.2987,362.6611,362.8083,54339.0
2022-01-06 12:50:00,369.82,369.82,369.26,369.61,10981.0,362.7592,362.7592,362.2099,362.5532,10981.0
2022-01-06 12:55:00,369.61,369.93,369.14,369.14,22497.0,362.5532,362.8671,362.0922,362.0922,22497.0
2022-01-06 13:00:00,369.28,369.36,368.86,369.25,9932.0,362.2295,362.308,361.8176,362.2001,9932.0
2022-01-06 13:05:00,369.26,369.33,368.85,369.32,8719.0,362.2099,362.2786,361.8078,362.2688,8719.0
2022-01-06 13:10:00,369.35,369.58,369.21,369.47,9587.0,362.2982,362.5238,362.1609,362.4159,9587.0
2022-01-06 13:15:00,369.42,369.43,368.86,369.1,10438.0,362.3669,362.3767,361.8176,362.053,10438.0
2022-01-06 13:20:00,369.18,369.47,369.09,369.09,12453.0,362.1315,362.4159,362.0432,362.0432,12453.0
2022-01-06 13:25:00,369.06,369.78,368.96,369.31,13032.0,362.0137,362.72,361.9157,362.259,13032.0
2022-01-06 13:30:00,369.28,369.5,368.78,369.02,9498.0,362.2295,362.4453,361.7391,361.9745,9498.0
2022-01-06 13:35:00,368.9,369.07,368.69,368.87,11299.0,361.8568,362.0236,361.6508,361.8274,11299.0
2022-01-06 13:40:00,368.96,369.22,368.87,368.98,19564.0,361.9157,362.1707,361.8274,361.9353,19564.0
2022-01-06 13:45:00,368.98,369.18,368.71,369.0,13454.0,361.9353,362.1315,361.6704,361.9549,13454.0
2022-01-06 13:50:00,368.95,369.17,368.55,369.12,14129.0,361.9058,362.1216,361.5135,362.0726,14129.0
2022-01-06 13:55:00,369.2,369.39,368.59,368.78,12664.0,362.1511,362.3374,361.5527,361.7391,12664.0
2022-01-06 14:00:00,368.94,369.18,368.7,368.7,12017.0,361.896,362.1315,361.6606,361.6606,12017.0
2022-01-06 14:05:00,368.69,369.38,368.6,369.33,13808.0,361.6508,362.3276,361.5625,362.2786,13808.0
2022-01-06 14:10:00,369.3,369.65,369.13,369.52,12379.0,362.2492,362.5925,362.0824,362.465,12379.0
2022-01-06 14:15:00,369.45,370.01,369.45,369.81,11196.0,362.3963,362.9456,362.3963,362.7494,11196.0
2022-01-06 14:20:00,369.93,370.25,369.82,370.05,10997.0,362.8671,363.181,362.7592,362.9848,10997.0
2022-01-06 14:25:00,369.97,370.19,369.7,369.71,23843.0,362.9064,363.1222,362.6415,362.6513,23843.0
2022-01-06 14:30:00,369.65,369.87,369.44,369.58,12771.0,362.5925,362.8083,362.3865,362.5238,12771.0
2022-01-06 14:35:00,369.63,369.78,369.4,369.75,11031.0,362.5729,362.72,362.3473,362.6906,11031.0
2022-01-06 14:40:00,369.71,369.9,369.63,369.88,13738.0,362.6513,362.8377,362.5729,362.8181,13738.0
2022-01-06 14:45:00,369.92,370.08,369.73,369.83,11245.0,362.8573,363.0143,362.671,362.769,11245.0
2022-01-06 14:50:00,369.9,370.06,369.65,370.04,13891.0,362.8377,362.9947,362.5925,362.975,13891.0
2022-01-06 14:55:00,370.05,370.22,369.94,369.94,19699.0,362.9848,363.1516,362.8769,362.8769,19699.0
2022-01-06 15:00:00,369.98,370.09,369.71,370.03,59266.0,362.9162,363.0241,362.6513,362.9652,59266.0
2022-01-06 15:05:00,370.05,370.05,369.33,369.34,30804.0,362.9848,362.9848,362.2786,362.2884,30804.0
2022-01-06 15:10:00,369.32,369.7,369.25,369.35,14155.0,362.2688,362.6415,362.2001,362.2982,14155.0
2022-01-06 15:15:00,369.38,369.38,368.74,369.03,10495.0,362.3276,362.3276,361.6999,361.9843,10495.0
2022-01-06 15:20:00,369.06,369.33,368.99,369.16,20411.0,362.0137,362.2786,361.9451,362.1118,20411.0
2022-01-06 15:25:00,369.13,370.19,369.02,370.19,10516.0,362.0824,363.1222,361.9745,363.1222,10516.0
2022-01-06 15:30:00,370.14,370.35,369.5,369.62,21339.0,363.0731,363.2791,362.4453,362.5631,21339.0
2022-01-06 15:35:00,369.68,369.98,369.53,369.91,26080.0,362.6219,362.9162,362.4748,362.8475,26080.0
2022-01-06 15:40:00,369.99,370.04,369.57,369.94,27393.0,362.926,362.975,362.514,362.8769,27393.0
2022-01-06 15:45:00,369.94,370.08,369.6,369.62,37623.0,362.8769,363.0143,362.5434,362.5631,37623.0
2022-01-06 15:50:00,369.64,369.98,369.6,369.73,46746.0,362.5827,362.9162,362.5434,362.671,46746.0
2022-01-06 15:55:00,369.69,370.0,368.58,369.94,134371.0,362.6317,362.9358,361.5429,362.8769,134371.0
2022-01-07 09:30:00,366.39,367.27,364.11,366.44,117997.0,359.3947,360.2579,357.1583,359.4438,117997.0
2022-01-07 09:35:00,366.6,368.1,365.8,367.28,109639.0,359.6007,361.0721,358.816,360.2677,109639.0
2022-01-07 09:40:00,367.29,368.13,366.91,367.64,36506.0,360.2775,361.1015,359.9048,360.6209,36506.0
2022-01-07 09:45:00,367.64,368.39,367.06,367.37,65010.0,360.6209,361.3565,360.0519,360.356,65010.0
2022-01-07 09:50:00,367.48,367.57,366.67,367.14,26773.0,360.4639,360.5522,359.6694,360.1304,26773.0
2022-01-07 09:55:00,367.34,367.9,367.14,367.6,36385.0,360.3266,360.8759,360.1304,360.5816,36385.0
2022-01-07 10:00:00,367.66,367.84,366.3,366.98,25031.0,360.6405,360.817,359.3064,359.9735,25031.0
2022-01-07 10:05:00,367.12,369.14,367.07,368.32,45238.0,360.1108,362.0922,360.0617,361.2879,45238.0
2022-01-07 10:10:00,368.22,369.02,368.11,368.83,22856.0,361.1898,361.9745,361.0819,361.7881,22856.0
2022-01-07 10:15:00,368.66,369.02,367.77,368.02,31518.0,361.6214,361.9745,360.7484,360.9936,31518.0
2022-01-07 10:20:00,367.96,367.96,366.92,367.09,37153.0,360.9347,360.9347,359.9146,360.0814,37153.0
2022-01-07 10:25:00,367.18,367.75,366.95,367.12,49535.0,360.1696,360.7288,359.944,360.1108,49535.0
2022-01-07 10:30:00,366.97,367.65,366.65,366.9,17939.0,359.9636,360.6307,359.6498,359.895,17939.0
2022-01-07 10:35:00,366.82,367.27,366.56,366.81,23737.0,359.8165,360.2579,359.5615,359.8067,23737.0
2022-01-07 10:40:00,366.79,368.62,366.72,368.06,41939.0,359.7871,361.5821,359.7184,361.0328,41939.0
2022-01-07 10:45:00,368.0,368.23,367.29,367.3,46827.0,360.974,361.1996,360.2775,360.2873,46827.0
2022-01-07 10:50:00,367.37,367.51,366.29,366.59,33483.0,360.356,360.4933,359.2966,359.5909,33483.0
2022-01-07 10:55:00,366.73,367.13,366.25,366.6,50116.0,359.7282,360.1206,359.2574,359.6007,50116.0
2022-01-07 11:00:00,366.54,366.79,365.95,366.08,31928.0,359.5419,359.7871,358.9631,359.0906,31928.0
2022-01-07 11:05:00,366.0,366.72,365.98,366.09,13520.0,359.0122,359.7184,358.9925,359.1004,13520.0
2022-01-07 11:10:00,366.16,366.57,366.08,366.46,36801.0,359.1691,359.5713,359.0906,359.4634,36801.0
2022-01-07 11:15:00,366.42,366.74,365.99,366.38,14269.0,359.4241,359.738,359.0024,359.3849,14269.0
2022-01-07 11:20:00,366.65,367.34,366.59,366.96,70714.0,359.6498,360.3266,359.5909,359.9538,70714.0
2022-01-07 11:25:00,366.96,367.44,366.73,367.11,28387.0,359.9538,360.4247,359.7282,360.101,28387.0
2022-01-07 11:30:00,367.07,368.08,366.81,367.97,88372.0,360.0617,361.0525,359.8067,360.9446,88372.0
2022-01-07 11:35:00,368.0,369.4,367.82,369.38,37876.0,360.974,362.3473,360.7974,362.3276,37876.0
2022-01-07 11:40:00,369.5,369.95,369.2,369.63,19783.0,362.4453,362.8868,362.1511,362.5729,19783.0
2022-01-07 11:45:00,369.48,369.64,368.91,369.17,46934.0,362.4257,362.5827,361.8666,362.1216,46934.0
2022-01-07 11:50:00,369.16,370.6,369.03,370.55,27594.0,362.1118,363.5243,361.9843,363.4753,27594.0
2022-01-07 11:55:00,370.64,370.92,369.91,370.36,52057.0,363.5636,363.8382,362.8475,363.2889,52057.0
2022-01-07 12:00:00,370.33,370.38,369.83,370.01,31060.0,363.2595,363.3085,362.769,362.9456,31060.0
2022-01-07 12:05:00,370.11,370.39,369.81,370.06,7384.0,363.0437,363.3184,362.7494,362.9947,7384.0
2022-01-07 12:10:00,370.22,370.74,370.22,370.71,11962.0,363.1516,363.6617,363.1516,363.6322,11962.0
2022-01-07 12:15:00,370.72,371.06,370.32,370.49,16883.0,363.6421,363.9756,363.2497,363.4164,16883.0
2022-01-07 12:20:00,370.37,370.46,369.91,370.22,6397.0,363.2987,363.387,362.8475,363.1516,6397.0
2022-01-07 12:25:00,370.16,370.77,370.15,370.74,8748.0,363.0927,363.6911,363.0829,363.6617,8748.0
2022-01-07 12:30:00,370.82,371.05,370.67,370.84,7709.0,363.7401,363.9658,363.593,363.7598,7709.0
2022-01-07 12:35:00,370.89,371.07,370.63,370.76,8408.0,363.8088,363.9854,363.5538,363.6813,8408.0
2022-01-07 12:40:00,370.76,371.25,370.4,370.48,11663.0,363.6813,364.1619,363.3282,363.4066,11663.0
2022-01-07 12:45:00,370.46,370.78,370.2,370.2,15697.0,363.387,363.7009,363.132,363.132,15697.0
2022-01-07 12:50:00,370.3,370.55,370.25,370.53,8187.0,363.2301,363.4753,363.181,363.4557,8187.0
2022-01-07 12:55:00,370.53,370.82,370.36,370.73,12609.0,363.4557,363.7401,363.2889,363.6519,12609.0
2022-01-07 13:00:00,370.66,370.74,370.29,370.62,9131.0,363.5832,363.6617,363.2203,363.544,9131.0
2022-01-07 13:05:00,370.6,370.78,370.19,370.63,36308.0,363.5243,363.7009,363.1222,363.5538,36308.0
2022-01-07 13:10:00,370.69,371.21,370.64,371.01,8468.0,363.6126,364.1227,363.5636,363.9265,8468.0
2022-01-07 13:15:00,371.02,371.34,370.48,370.97,52710.0,363.9363,364.2502,363.4066,363.8873,52710.0
2022-01-07 13:20:00,371.04,371.46,370.78,370.87,18354.0,363.9559,364.3679,363.7009,363.7892,18354.0
2022-01-07 13:25:00,370.84,370.97,370.39,370.59,51273.0,363.7598,363.8873,363.3184,363.5145,51273.0
2022-01-07 13:30:00,370.61,370.87,370.59,370.78,16564.0,363.5342,363.7892,363.5145,363.7009,16564.0
2022-01-07 13:35:00,370.8,370.81,369.76,370.04,30315.0,363.7205,363.7303,362.7004,362.975,30315.0
2022-01-07 13:40:00,370.02,370.43,369.91,370.07,43339.0,362.9554,363.3576,362.8475,363.0045,43339.0
2022-01-07 13:45:00,370.1,370.6,369.97,369.98,37378.0,363.0339,363.5243,362.9064,362.9162,37378.0
2022-01-07 13:50:00,369.94,370.33,369.7,370.27,36048.0,362.8769,363.2595,362.6415,363.2006,36048.0
2022-01-07 13:55:00,370.3,371.26,370.26,371.06,11480.0,363.2301,364.1717,363.1908,363.9756,11480.0
2022-01-07 14:00:00,371.19,371.26,370.4,370.61,41403.0,364.1031,364.1717,363.3282,363.5342,41403.0
2022-01-07 14:05:00,370.61,371.13,370.44,370.82,18241.0,363.5342,364.0442,363.3674,363.7401,18241.0
2022-01-07 14:10:00,370.82,371.31,370.78,370.98,38153.0,363.7401,364.2208,363.7009,363.8971,38153.0
2022-01-07 14:15:00,370.95,371.07,370.72,370.72,22567.0,363.8677,363.9854,363.6421,363.6421,22567.0
2022-01-07 14:20:00,370.63,370.72,370.35,370.41,7568.0,363.5538,363.6421,363.2791,363.338,7568.0
2022-01-07 14:25:00,370.28,370.4,370.06,370.4,20235.0,363.2105,363.3282,362.9947,363.3282,20235.0
2022-01-07 14:30:00,370.33,370.33,369.82,369.84,10772.0,363.2595,363.2595,362.7592,362.7789,10772.0
2022-01-07 14:35:00,369.82,370.2,369.74,370.2,9579.0,362.7592,363.132,362.6808,363.132,9579.0
2022-01-07 14:40:00,370.15,370.3,369.76,369.98,17166.0,363.0829,363.2301,362.7004,362.9162,17166.0
2022-01-07 14:45:00,369.96,370.27,369.6,369.91,10634.0,362.8966,363.2006,362.5434,362.8475,10634.0
2022-01-07 14:50:00,369.9,370.52,369.9,370.43,24326.0,362.8377,363.4459,362.8377,363.3576,24326.0
2022-01-07 14:55:00,370.43,370.95,370.38,370.88,27549.0,363.3576,363.8677,363.3085,363.799,27549.0
2022-01-07 15:00:00,370.96,371.4,370.84,371.35,13178.0,363.8775,364.3091,363.7598,364.26,13178.0
2022-01-07 15:05:00,371.3,371.39,370.9,371.11,41539.0,364.211,364.2993,363.8186,364.0246,41539.0
2022-01-07 15:10:00,371.08,371.18,370.82,371.09,52519.0,363.9952,364.0933,363.7401,364.005,52519.0
2022-01-07 15:15:00,371.0,371.31,370.98,371.25,21934.0,363.9167,364.2208,363.8971,364.1619,21934.0
2022-01-07 15:20:00,371.2,371.23,370.96,371.0,24513.0,364.1129,364.1423,363.8775,363.9167,24513.0
2022-01-07 15:25:00,371.0,371.33,370.86,371.33,35480.0,363.9167,364.2404,363.7794,364.2404,35480.0
2022-01-07 15:30:00,371.27,371.79,371.1,371.29,59091.0,364.1815,364.6916,364.0148,364.2012,59091.0
2022-01-07 15:35:00,371.26,371.26,370.93,371.06,26216.0,364.1717,364.1717,363.848,363.9756,26216.0
2022-01-07 15:40:00,371.09,371.29,370.93,370.99,40037.0,364.005,364.2012,363.848,363.9069,40037.0
2022-01-07 15:45:00,370.94,371.3,370.41,370.43,65140.0,363.8579,364.211,363.338,363.3576,65140.0
2022-01-07 15:50:00,370.51,370.57,369.96,370.28,59360.0,363.4361,363.4949,362.8966,363.2105,59360.0
2022-01-07 15:55:00,370.35,370.38,369.51,369.86,124466.0,363.2791,363.3085,362.4552,362.7985,124466.0
2022-01-10 09:30:00,370.91,370.91,363.13,363.13,160640.0,363.8284,363.8284,356.197,356.197,160640.0
2022-01-10 09:35:00,363.0,363.74,360.82,361.7,64455.0,356.0694,356.7953,353.9311,354.7943,64455.0
2022-01-10 09:40:00,361.81,361.81,358.28,358.45,88842.0,354.9022,354.9022,351.4396,351.6063,88842.0
2022-01-10 09:45:00,358.36,358.53,355.15,355.5,77368.0,351.518,351.6848,348.3693,348.7126,77368.0
2022-01-10 09:50:00,355.58,355.69,353.03,354.17,85018.0,348.7911,348.899,346.2898,347.408,85018.0
2022-01-10 09:55:00,354.15,354.23,351.79,352.49,52549.0,347.3884,347.4669,345.0735,345.7601,52549.0
2022-01-10 10:00:00,352.28,353.36,351.26,351.36,52701.0,345.5541,346.6135,344.5536,344.6517,52701.0
2022-01-10 10:05:00,351.57,354.1,351.33,354.07,75771.0,344.8577,347.3394,344.6223,347.3099,75771.0
2022-01-10 10:10:00,353.97,354.03,350.83,351.5,54254.0,347.2118,347.2707,344.1318,344.789,54254.0
2022-01-10 10:15:00,351.49,351.91,350.05,350.1,109557.0,344.7792,345.1912,343.3667,343.4157,109557.0
2022-01-10 10:20:00,350.1,350.62,349.76,350.11,87768.0,343.4157,343.9258,343.0822,343.4255,87768.0
2022-01-10 10:25:00,350.01,350.73,349.8,350.46,26921.0,343.3275,344.0337,343.1215,343.7689,26921.0
2022-01-10 10:30:00,350.37,351.17,348.77,349.51,75832.0,343.6806,344.4653,342.1111,342.837,75832.0
2022-01-10 10:35:00,349.37,350.85,349.34,350.75,46798.0,342.6997,344.1514,342.6702,344.0533,46798.0
2022-01-10 10:40:00,350.9,352.5,350.87,351.72,40677.0,344.2005,345.7699,344.171,345.0048,40677.0
2022-01-10 10:45:00,351.72,352.75,351.6,351.76,20711.0,345.0048,346.0151,344.8871,345.044,20711.0
2022-01-10 10:50:00,351.88,351.88,349.74,351.02,93343.0,345.1618,345.1618,343.0626,344.3182,93343.0
2022-01-10 10:55:00,350.99,352.18,350.33,351.85,21592.0,344.2887,345.456,343.6413,345.1323,21592.0
2022-01-10 11:00:00,351.86,352.38,351.31,352.37,13733.0,345.1421,345.6522,344.6026,345.6424,13733.0
2022-01-10 11:05:00,352.3,353.87,352.16,353.72,15534.0,345.5737,347.1138,345.4364,346.9666,15534.0
2022-01-10 11:10:00,353.63,355.6,353.53,355.6,37657.0,346.8783,348.8107,346.7802,348.8107,37657.0
2022-01-10 11:15:00,355.63,356.22,354.98,355.87,40101.0,348.8402,349.4189,348.2026,349.0756,40101.0
2022-01-10 11:20:00,355.89,359.7,355.43,359.3,117955.0,349.0952,352.8324,348.644,352.4401,117955.0
2022-01-10 11:25:00,359.17,359.51,357.03,357.66,24379.0,352.3126,352.6461,350.2134,350.8314,24379.0
2022-01-10 11:30:00,357.82,358.69,357.48,357.88,30580.0,350.9883,351.8417,350.6548,351.0472,30580.0
2022-01-10 11:35:00,357.91,358.19,357.47,357.92,21082.0,351.0766,351.3513,350.645,351.0864,21082.0
2022-01-10 11:40:00,357.79,358.28,356.82,358.27,48847.0,350.9589,351.4396,350.0074,351.4298,48847.0
2022-01-10 11:45:00,358.22,359.13,358.05,358.86,19549.0,351.3807,352.2733,351.214,352.0085,19549.0
2022-01-10 11:50:00,358.57,360.25,358.33,359.95,60368.0,351.724,353.3719,351.4886,353.0777,60368.0
2022-01-10 11:55:00,359.84,360.78,359.58,360.77,21708.0,352.9698,353.8918,352.7147,353.882,21708.0
2022-01-10 12:00:00,360.6,360.75,359.88,359.88,22525.0,353.7153,353.8624,353.009,353.009,22525.0
2022-01-10 12:05:00,359.91,361.03,359.88,360.44,25284.0,353.0384,354.1371,353.009,353.5583,25284.0
2022-01-10 12:10:00,360.44,361.26,360.44,360.83,13383.0,353.5583,354.3627,353.5583,353.9409,13383.0
2022-01-10 12:15:00,360.71,360.76,359.62,359.62,17464.0,353.8232,353.8722,352.754,352.754,17464.0
2022-01-10 12:20:00,359.68,360.56,359.68,360.29,15195.0,352.8128,353.676,352.8128,353.4112,15195.0
2022-01-10 12:25:00,360.28,360.72,359.86,360.0,68312.0,353.4014,353.833,352.9894,353.1267,68312.0
2022-01-10 12:30:00,360.0,360.4,359.8,360.36,27591.0,353.1267,353.5191,352.9305,353.4798,27591.0
2022-01-10 12:35:00,360.32,360.87,360.16,360.39,12647.0,353.4406,353.9801,353.2837,353.5093,12647.0
2022-01-10 12:40:00,360.32,360.75,359.85,359.98,31924.0,353.4406,353.8624,352.9796,353.1071,31924.0
2022-01-10 12:45:00,360.04,361.01,359.99,360.56,12657.0,353.166,354.1174,353.1169,353.676,12657.0
2022-01-10 12:50:00,360.55,361.61,360.21,360.98,23211.0,353.6662,354.706,353.3327,354.088,23211.0
2022-01-10 12:55:00,360.93,360.93,359.88,360.33,30043.0,354.039,354.039,353.009,353.4504,30043.0
2022-01-10 13:00:00,360.5,361.52,360.21,361.29,23551.0,353.6172,354.6177,353.3327,354.3921,23551.0
2022-01-10 13:05:00,361.19,361.74,360.91,360.94,11840.0,354.294,354.8335,354.0193,354.0488,11840.0
2022-01-10 13:10:00,361.05,361.63,360.76,361.63,20383.0,354.1567,354.7256,353.8722,354.7256,20383.0
2022-01-10 13:15:00,361.63,361.94,361.22,361.8,11289.0,354.7256,355.0297,354.3234,354.8924,11289.0
2022-01-10 13:20:00,361.79,361.79,360.67,361.33,11750.0,354.8825,354.8825,353.7839,354.4313,11750.0
2022-01-10 13:25:00,361.33,362.11,361.33,361.92,7849.0,354.4313,355.1964,354.4313,355.0101,7849.0
2022-01-10 13:30:00,361.94,362.41,361.8,361.96,8105.0,355.0297,355.4907,354.8924,355.0493,8105.0
2022-01-10 13:35:00,362.11,362.19,361.38,361.54,9200.0,355.1964,355.2749,354.4804,354.6373,9200.0
2022-01-10 13:40:00,361.56,363.0,361.48,362.99,12991.0,354.6569,356.0694,354.5785,356.0596,12991.0
2022-01-10 13:45:00,363.04,363.25,362.67,362.94,13741.0,356.1087,356.3147,355.7457,356.0106,13741.0
2022-01-10 13:50:00,362.9,364.11,362.66,364.0,55619.0,355.9714,357.1583,355.7359,357.0504,55619.0
2022-01-10 13:55:00,364.04,364.25,362.67,363.75,62449.0,357.0896,357.2956,355.7457,356.8051,62449.0
2022-01-10 14:00:00,363.67,363.75,363.11,363.5,17222.0,356.7267,356.8051,356.1773,356.5599,17222.0
2022-01-10 14:05:00,363.42,363.91,363.21,363.91,14520.0,356.4814,356.9621,356.2754,356.9621,14520.0
2022-01-10 14:10:00,364.12,364.13,363.53,363.61,9468.0,357.1681,357.1779,356.5893,356.6678,9468.0
2022-01-10 14:15:00,363.62,364.05,363.34,363.56,13309.0,356.6776,357.0994,356.403,356.6188,13309.0
2022-01-10 14:20:00,363.49,363.92,363.43,363.62,16061.0,356.5501,356.9719,356.4912,356.6776,16061.0
2022-01-10 14:25:00,363.61,363.76,363.16,363.69,11644.0,356.6678,356.8149,356.2264,356.7463,11644.0
2022-01-10 14:30:00,363.6,363.85,363.33,363.67,11244.0,356.658,356.9032,356.3931,356.7267,11244.0
2022-01-10 14:35:00,363.69,364.01,363.61,363.74,12418.0,356.7463,357.0602,356.6678,356.7953,12418.0
2022-01-10 14:40:00,363.76,364.26,363.64,363.71,10562.0,356.8149,357.3054,356.6972,356.7659,10562.0
2022-01-10 14:45:00,363.68,364.13,363.55,363.95,17026.0,356.7365,357.1779,356.6089,357.0013,17026.0
2022-01-10 14:50:00,363.89,363.94,362.69,362.76,13761.0,356.9425,356.9915,355.7654,355.834,13761.0
2022-01-10 14:55:00,362.86,363.22,362.43,363.01,18523.0,355.9321,356.2852,355.5103,356.0793,18523.0
2022-01-10 15:00:00,363.14,363.69,363.01,363.04,33637.0,356.2068,356.7463,356.0793,356.1087,33637.0
2022-01-10 15:05:00,363.11,363.13,361.99,362.51,17543.0,356.1773,356.197,355.0787,355.5888,17543.0
2022-01-10 15:10:00,362.51,363.35,362.47,362.53,19984.0,355.5888,356.4128,355.5496,355.6084,19984.0
2022-01-10 15:15:00,362.57,363.18,362.38,362.59,24001.0,355.6477,356.246,355.4613,355.6673,24001.0
2022-01-10 15:20:00,362.54,362.98,362.19,362.98,22550.0,355.6182,356.0498,355.2749,356.0498,22550.0
2022-01-10 15:25:00,362.97,363.2,362.72,362.93,15672.0,356.04,356.2656,355.7948,356.0008,15672.0
2022-01-10 15:30:00,363.0,363.32,362.5,363.28,15581.0,356.0694,356.3833,355.579,356.3441,15581.0
2022-01-10 15:35:00,363.32,363.52,362.66,362.78,23954.0,356.3833,356.5795,355.7359,355.8536,23954.0
2022-01-10 15:40:00,362.74,363.73,362.69,363.04,40374.0,355.8144,356.7855,355.7654,356.1087,40374.0
2022-01-10 15:45:00,363.04,364.12,362.94,363.56,43798.0,356.1087,357.1681,356.0106,356.6188,43798.0
2022-01-10 15:50:00,363.5,363.89,363.16,363.58,46866.0,356.5599,356.9425,356.2264,356.6384,46866.0
2022-01-10 15:55:00,363.56,364.21,363.28,364.01,134319.0,356.6188,357.2563,356.3441,357.0602,134319.0
2022-01-11 09:30:00,363.53,364.3,361.2,361.67,153153.0,356.5893,357.3446,354.3038,354.7648,153153.0
2022-01-11 09:35:00,362.15,362.87,359.67,359.68,75177.0,355.2357,355.9419,352.803,352.8128,75177.0
2022-01-11 09:40:00,359.66,361.8,359.64,361.2,54516.0,352.7932,354.8924,352.7736,354.3038,54516.0
2022-01-11 09:45:00,361.21,361.22,358.87,359.1,51128.0,354.3136,354.3234,352.0183,352.2439,51128.0
2022-01-11 09:50:00,359.09,359.41,357.02,357.15,32158.0,352.2341,352.548,350.2036,350.3311,32158.0
2022-01-11 09:55:00,357.19,358.56,356.09,358.26,60784.0,350.3704,351.7142,349.2914,351.4199,60784.0
2022-01-11 10:00:00,358.33,361.29,358.24,360.82,50518.0,351.4886,354.3921,351.4003,353.9311,50518.0
2022-01-11 10:05:00,360.92,361.34,360.21,361.0,31609.0,354.0292,354.4411,353.3327,354.1076,31609.0
2022-01-11 10:10:00,360.84,361.15,359.88,360.27,29709.0,353.9507,354.2548,353.009,353.3916,29709.0
2022-01-11 10:15:00,360.2,360.59,359.54,360.25,31851.0,353.3229,353.7055,352.6755,353.3719,31851.0
2022-01-11 10:20:00,360.13,360.35,359.01,359.26,32232.0,353.2542,353.47,352.1556,352.4009,32232.0
2022-01-11 10:25:00,359.23,359.55,358.85,359.52,33651.0,352.3714,352.6853,351.9987,352.6559,33651.0
2022-01-11 10:30:00,359.57,360.29,358.29,358.29,29816.0,352.7049,353.4112,351.4494,351.4494,29816.0
2022-01-11 10:35:00,358.47,359.09,358.01,358.94,36976.0,351.6259,352.2341,351.1747,352.087,36976.0
2022-01-11 10:40:00,359.05,359.45,357.85,358.42,31556.0,352.1949,352.5872,351.0178,351.5769,31556.0
2022-01-11 10:45:00,358.43,359.78,358.37,358.89,32086.0,351.5867,352.9109,351.5278,352.0379,32086.0
2022-01-11 10:50:00,358.91,360.88,358.9,360.74,25560.0,352.0575,353.9899,352.0477,353.8526,25560.0
2022-01-11 10:55:00,360.74,361.04,360.1,360.39,25411.0,353.8526,354.1469,353.2248,353.5093,25411.0
2022-01-11 11:00:00,360.5,362.83,360.5,362.13,21299.0,353.6172,355.9027,353.6172,355.2161,21299.0
2022-01-11 11:05:00,362.03,363.31,361.88,362.4,24794.0,355.118,356.3735,354.9708,355.4809,24794.0
2022-01-11 11:10:00,362.52,363.15,362.27,363.07,18790.0,355.5986,356.2166,355.3534,356.1381,18790.0
2022-01-11 11:15:00,363.36,364.29,362.85,364.29,21373.0,356.4226,357.3348,355.9223,357.3348,21373.0
2022-01-11 11:20:00,364.29,364.32,363.33,364.0,44004.0,357.3348,357.3642,356.3931,357.0504,44004.0
2022-01-11 11:25:00,364.16,364.56,363.83,364.27,19468.0,357.2073,357.5997,356.8836,357.3152,19468.0
2022-01-11 11:30:00,364.26,364.28,362.88,362.88,48694.0,357.3054,357.325,355.9517,355.9517,48694.0
2022-01-11 11:35:00,362.99,364.82,362.98,364.77,47532.0,356.0596,357.8547,356.0498,357.8057,47532.0
2022-01-11 11:40:00,364.83,365.84,364.82,365.23,42775.0,357.8645,358.8552,357.8547,358.2569,42775.0
2022-01-11 11:45:00,365.24,365.24,363.91,364.38,16181.0,358.2667,358.2667,356.9621,357.4231,16181.0
2022-01-11 11:50:00,364.29,364.51,364.13,364.24,27126.0,357.3348,357.5506,357.1779,357.2858,27126.0
2022-01-11 11:55:00,364.18,365.05,363.97,364.65,30524.0,357.2269,358.0803,357.0209,357.6879,30524.0
2022-01-11 12:00:00,364.55,365.02,364.23,364.26,15836.0,357.5899,358.0509,357.276,357.3054,15836.0
2022-01-11 12:05:00,364.31,364.4,364.1,364.34,15297.0,357.3544,357.4427,357.1484,357.3839,15297.0
2022-01-11 12:10:00,364.3,364.55,364.15,364.15,19145.0,357.3446,357.5899,357.1975,357.1975,19145.0
2022-01-11 12:15:00,364.13,364.77,364.13,364.74,15949.0,357.1779,357.8057,357.1779,357.7762,15949.0
2022-01-11 12:20:00,364.78,364.79,364.49,364.6,13926.0,357.8155,357.8253,357.531,357.6389,13926.0
2022-01-11 12:25:00,364.52,364.52,363.57,363.75,11528.0,357.5604,357.5604,356.6286,356.8051,11528.0
2022-01-11 12:30:00,363.62,364.76,363.52,364.68,16628.0,356.6776,357.7958,356.5795,357.7174,16628.0
2022-01-11 12:35:00,364.62,364.97,364.33,364.69,11450.0,357.6585,358.0018,357.3741,357.7272,11450.0
2022-01-11 12:40:00,364.74,365.78,364.73,365.64,15065.0,357.7762,358.7964,357.7664,358.659,15065.0
2022-01-11 12:45:00,365.66,365.71,365.25,365.38,7684.0,358.6787,358.7277,358.2765,358.404,7684.0
2022-01-11 12:50:00,365.27,366.13,365.27,365.85,26915.0,358.2961,359.1397,358.2961,358.865,26915.0
2022-01-11 12:55:00,365.85,366.74,365.84,366.4,26168.0,358.865,359.738,358.8552,359.4045,26168.0
2022-01-11 13:00:00,366.22,366.23,365.28,365.31,6546.0,359.228,359.2378,358.3059,358.3353,6546.0
2022-01-11 13:05:00,365.24,365.35,364.95,365.35,12641.0,358.2667,358.3746,357.9822,358.3746,12641.0
2022-01-11 13:10:00,365.39,365.58,365.24,365.56,9882.0,358.4138,358.6002,358.2667,358.5806,9882.0
2022-01-11 13:15:00,365.52,366.02,365.52,366.01,5244.0,358.5413,359.0318,358.5413,359.022,5244.0
2022-01-11 13:20:00,366.01,366.05,365.38,365.62,7942.0,359.022,359.0612,358.404,358.6394,7942.0
2022-01-11 13:25:00,365.51,366.1,365.5,365.78,6011.0,358.5315,359.1103,358.5217,358.7964,6011.0
2022-01-11 13:30:00,365.86,365.86,365.45,365.7,7851.0,358.8748,358.8748,358.4727,358.7179,7851.0
2022-01-11 13:35:00,365.65,365.98,365.4,365.8,6328.0,358.6688,358.9925,358.4236,358.816,6328.0
2022-01-11 13:40:00,365.86,365.95,365.67,365.76,15752.0,358.8748,358.9631,358.6885,358.7767,15752.0
2022-01-11 13:45:00,365.78,366.15,365.45,365.76,17611.0,358.7964,359.1593,358.4727,358.7767,17611.0
2022-01-11 13:50:00,365.77,365.8,365.56,365.56,9555.0,358.7866,358.816,358.5806,358.5806,9555.0
2022-01-11 13:55:00,365.57,366.05,365.57,366.03,18445.0,358.5904,359.0612,358.5904,359.0416,18445.0
2022-01-11 14:00:00,366.09,366.25,365.88,365.96,10666.0,359.1004,359.2574,358.8945,358.9729,10666.0
2022-01-11 14:05:00,366.06,366.45,366.0,366.17,13451.0,359.071,359.4536,359.0122,359.1789,13451.0
2022-01-11 14:10:00,366.13,366.33,366.01,366.06,10602.0,359.1397,359.3359,359.022,359.071,10602.0
2022-01-11 14:15:00,366.09,366.37,365.76,366.29,7085.0,359.1004,359.3751,358.7767,359.2966,7085.0
2022-01-11 14:20:00,366.36,366.59,366.27,366.45,8466.0,359.3653,359.5909,359.277,359.4536,8466.0
2022-01-11 14:25:00,366.35,367.05,366.21,366.89,10633.0,359.3555,360.0421,359.2182,359.8852,10633.0
2022-01-11 14:30:00,366.93,366.93,366.39,366.62,7843.0,359.9244,359.9244,359.3947,359.6203,7843.0
2022-01-11 14:35:00,366.54,366.85,366.3,366.77,11963.0,359.5419,359.8459,359.3064,359.7675,11963.0
2022-01-11 14:40:00,366.71,366.85,366.46,366.85,14849.0,359.7086,359.8459,359.4634,359.8459,14849.0
2022-01-11 14:45:00,366.77,366.98,366.67,366.81,25665.0,359.7675,359.9735,359.6694,359.8067,25665.0
2022-01-11 14:50:00,366.83,367.33,366.61,367.2,31116.0,359.8263,360.3168,359.6105,360.1893,31116.0
2022-01-11 14:55:00,367.22,367.87,367.11,367.47,23537.0,360.2089,360.8465,360.101,360.4541,23537.0
2022-01-11 15:00:00,367.49,367.9,367.16,367.48,20773.0,360.4737,360.8759,360.15,360.4639,20773.0
2022-01-11 15:05:00,367.48,368.06,367.44,367.78,20726.0,360.4639,361.0328,360.4247,360.7582,20726.0
2022-01-11 15:10:00,367.78,367.82,367.24,367.35,19505.0,360.7582,360.7974,360.2285,360.3364,19505.0
2022-01-11 15:15:00,367.35,367.67,367.34,367.44,11924.0,360.3364,360.6503,360.3266,360.4247,11924.0
2022-01-11 15:20:00,367.45,367.91,367.14,367.15,13278.0,360.4345,360.8857,360.1304,360.1402,13278.0
2022-01-11 15:25:00,367.16,367.78,367.12,367.67,20926.0,360.15,360.7582,360.1108,360.6503,20926.0
2022-01-11 15:30:00,367.65,367.73,367.14,367.15,26876.0,360.6307,360.7091,360.1304,360.1402,26876.0
2022-01-11 15:35:00,367.16,367.44,366.67,366.88,30063.0,360.15,360.4247,359.6694,359.8754,30063.0
2022-01-11 15:40:00,366.91,366.91,366.57,366.69,37640.0,359.9048,359.9048,359.5713,359.689,37640.0
2022-01-11 15:45:00,366.72,366.98,366.56,366.73,53275.0,359.7184,359.9735,359.5615,359.7282,53275.0
2022-01-11 15:50:00,366.76,366.91,366.18,366.7,77656.0,359.7577,359.9048,359.1887,359.6988,77656.0
2022-01-11 15:55:00,366.73,366.85,365.97,366.57,205021.0,359.7282,359.8459,358.9827,359.5713,205021.0
2022-01-12 09:30:00,368.94,372.12,367.1,371.94,120723.0,361.896,365.0153,360.0912,364.8388,120723.0
2022-01-12 09:35:00,372.08,372.09,368.64,369.92,46922.0,364.9761,364.9859,361.6018,362.8573,46922.0
2022-01-12 09:40:00,369.97,370.06,367.11,367.43,102877.0,362.9064,362.9947,360.101,360.4149,102877.0
2022-01-12 09:45:00,367.56,370.3,367.22,369.96,56275.0,360.5424,363.2301,360.2089,362.8966,56275.0
2022-01-12 09:50:00,370.04,371.78,369.73,371.73,46543.0,362.975,364.6818,362.671,364.6328,46543.0
2022-01-12 09:55:00,371.62,372.12,370.65,371.5,40219.0,364.5249,365.0153,363.5734,364.4072,40219.0
2022-01-12 10:00:00,371.61,371.77,370.01,370.04,49932.0,364.5151,364.672,362.9456,362.975,49932.0
2022-01-12 10:05:00,370.03,371.3,369.33,371.12,31903.0,362.9652,364.211,362.2786,364.0344,31903.0
2022-01-12 10:10:00,371.12,372.11,370.84,371.98,58343.0,364.0344,365.0055,363.7598,364.878,58343.0
2022-01-12 10:15:00,372.04,372.04,370.69,370.69,92979.0,364.9368,364.9368,363.6126,363.6126,92979.0
2022-01-12 10:20:00,370.84,370.84,369.38,370.05,27341.0,363.7598,363.7598,362.3276,362.9848,27341.0
2022-01-12 10:25:00,370.05,371.7,369.85,370.04,51850.0,362.9848,364.6033,362.7887,362.975,51850.0
2022-01-12 10:30:00,370.15,370.15,368.61,369.88,36682.0,363.0829,363.0829,361.5723,362.8181,36682.0
2022-01-12 10:35:00,369.93,370.56,369.33,369.83,20309.0,362.8671,363.4851,362.2786,362.769,20309.0
2022-01-12 10:40:00,369.68,369.78,368.48,369.17,18800.0,362.6219,362.72,361.4448,362.1216,18800.0
2022-01-12 10:45:00,369.04,369.4,368.63,368.63,19588.0,361.9941,362.3473,361.592,361.592,19588.0
2022-01-12 10:50:00,368.71,369.51,368.71,369.47,27044.0,361.6704,362.4552,361.6704,362.4159,27044.0
2022-01-12 10:55:00,369.46,370.25,369.15,369.92,22837.0,362.4061,363.181,362.102,362.8573,22837.0
2022-01-12 11:00:00,369.88,370.1,369.16,369.31,19940.0,362.8181,363.0339,362.1118,362.259,19940.0
2022-01-12 11:05:00,369.37,369.39,368.05,368.88,27152.0,362.3178,362.3374,361.023,361.8372,27152.0
2022-01-12 11:10:00,368.94,369.59,368.7,368.7,20237.0,361.896,362.5336,361.6606,361.6606,20237.0
2022-01-12 11:15:00,368.65,368.69,367.15,368.16,28274.0,361.6116,361.6508,360.1402,361.1309,28274.0
2022-01-12 11:20:00,368.01,368.29,367.71,368.28,18054.0,360.9838,361.2584,360.6895,361.2486,18054.0
2022-01-12 11:25:00,368.18,368.56,367.9,368.04,27431.0,361.1505,361.5233,360.8759,361.0132,27431.0
2022-01-12 11:30:00,367.95,368.69,367.91,368.3,30351.0,360.9249,361.6508,360.8857,361.2683,30351.0
2022-01-12 11:35:00,368.37,368.69,368.27,368.68,31550.0,361.3369,361.6508,361.2388,361.641,31550.0
2022-01-12 11:40:00,368.64,369.02,368.5,368.62,36926.0,361.6018,361.9745,361.4644,361.5821,36926.0
2022-01-12 11:45:00,368.55,368.92,368.31,368.38,11264.0,361.5135,361.8764,361.2781,361.3467,11264.0
2022-01-12 11:50:00,368.38,369.12,368.23,368.86,30917.0,361.3467,362.0726,361.1996,361.8176,30917.0
2022-01-12 11:55:00,368.9,369.55,368.82,369.16,21086.0,361.8568,362.4944,361.7783,362.1118,21086.0
2022-01-12 12:00:00,369.2,369.77,369.07,369.56,20488.0,362.1511,362.7102,362.0236,362.5042,20488.0
2022-01-12 12:05:00,369.56,369.57,368.65,369.11,20279.0,362.5042,362.514,361.6116,362.0628,20279.0
2022-01-12 12:10:00,369.11,369.63,369.09,369.63,16777.0,362.0628,362.5729,362.0432,362.5729,16777.0
2022-01-12 12:15:00,369.58,370.0,369.26,369.97,28012.0,362.5238,362.9358,362.2099,362.9064,28012.0
2022-01-12 12:20:00,369.97,370.19,369.82,370.19,22813.0,362.9064,363.1222,362.7592,363.1222,22813.0
2022-01-12 12:25:00,370.18,370.9,370.14,370.86,16557.0,363.1124,363.8186,363.0731,363.7794,16557.0
2022-01-12 12:30:00,370.9,371.1,370.71,371.0,22942.0,363.8186,364.0148,363.6322,363.9167,22942.0
2022-01-12 12:35:00,371.05,371.3,370.41,370.5,35276.0,363.9658,364.211,363.338,363.4263,35276.0
2022-01-12 12:40:00,370.5,370.9,370.41,370.6,21680.0,363.4263,363.8186,363.338,363.5243,21680.0
2022-01-12 12:45:00,370.59,370.68,370.06,370.31,21847.0,363.5145,363.6028,362.9947,363.2399,21847.0
2022-01-12 12:50:00,370.31,370.61,370.29,370.56,19253.0,363.2399,363.5342,363.2203,363.4851,19253.0
2022-01-12 12:55:00,370.6,371.04,370.39,371.04,19525.0,363.5243,363.9559,363.3184,363.9559,19525.0
2022-01-12 13:00:00,371.05,371.2,370.31,370.46,18947.0,363.9658,364.1129,363.2399,363.387,18947.0
2022-01-12 13:05:00,370.46,370.47,370.1,370.22,12781.0,363.387,363.3968,363.0339,363.1516,12781.0
2022-01-12 13:10:00,370.24,370.31,369.62,369.94,23382.0,363.1712,363.2399,362.5631,362.8769,23382.0
2022-01-12 13:15:00,369.91,370.16,369.73,370.11,15840.0,362.8475,363.0927,362.671,363.0437,15840.0
2022-01-12 13:20:00,370.11,370.11,369.75,369.98,13797.0,363.0437,363.0437,362.6906,362.9162,13797.0
2022-01-12 13:25:00,369.92,370.08,369.51,369.6,18381.0,362.8573,363.0143,362.4552,362.5434,18381.0
2022-01-12 13:30:00,369.56,369.9,369.28,369.75,15947.0,362.5042,362.8377,362.2295,362.6906,15947.0
2022-01-12 13:35:00,369.77,369.77,369.15,369.36,16733.0,362.7102,362.7102,362.102,362.308,16733.0
2022-01-12 13:40:00,369.36,369.62,369.35,369.49,12804.0,362.308,362.5631,362.2982,362.4355,12804.0
2022-01-12 13:45:00,369.5,369.6,369.27,369.39,19634.0,362.4453,362.5434,362.2197,362.3374,19634.0
2022-01-12 13:50:00,369.38,369.38,368.79,369.23,30452.0,362.3276,362.3276,361.7489,362.1805,30452.0
2022-01-12 13:55:00,369.19,369.31,368.74,368.88,28281.0,362.1413,362.259,361.6999,361.8372,28281.0
2022-01-12 14:00:00,368.83,369.55,368.7,369.44,71782.0,361.7881,362.4944,361.6606,362.3865,71782.0
2022-01-12 14:05:00,369.4,369.61,369.28,369.43,19265.0,362.3473,362.5532,362.2295,362.3767,19265.0
2022-01-12 14:10:00,369.43,369.6,369.0,369.37,20869.0,362.3767,362.5434,361.9549,362.3178,20869.0
2022-01-12 14:15:00,369.42,369.42,369.16,369.33,15996.0,362.3669,362.3669,362.1118,362.2786,15996.0
2022-01-12 14:20:00,369.28,369.61,369.22,369.4,18812.0,362.2295,362.5532,362.1707,362.3473,18812.0
2022-01-12 14:25:00,369.38,369.63,369.35,369.54,15301.0,362.3276,362.5729,362.2982,362.4846,15301.0
2022-01-12 14:30:00,369.55,369.6,368.9,369.01,21015.0,362.4944,362.5434,361.8568,361.9647,21015.0
2022-01-12 14:35:00,368.97,369.17,368.89,369.01,25087.0,361.9255,362.1216,361.847,361.9647,25087.0
2022-01-12 14:40:00,369.01,369.01,368.36,368.69,17973.0,361.9647,361.9647,361.3271,361.6508,17973.0
2022-01-12 14:45:00,368.67,369.36,368.66,369.16,19379.0,361.6312,362.308,361.6214,362.1118,19379.0
2022-01-12 14:50:00,369.22,369.45,369.17,369.39,14564.0,362.1707,362.3963,362.1216,362.3374,14564.0
2022-01-12 14:55:00,369.36,369.46,369.28,369.32,15416.0,362.308,362.4061,362.2295,362.2688,15416.0
2022-01-12 15:00:00,369.33,369.42,368.81,369.22,19537.0,362.2786,362.3669,361.7685,362.1707,19537.0
2022-01-12 15:05:00,369.19,369.25,368.83,368.94,19485.0,362.1413,362.2001,361.7881,361.896,19485.0
2022-01-12 15:10:00,368.96,369.27,368.96,369.23,14295.0,361.9157,362.2197,361.9157,362.1805,14295.0
2022-01-12 15:15:00,369.27,369.41,369.04,369.13,19376.0,362.2197,362.3571,361.9941,362.0824,19376.0
2022-01-12 15:20:00,369.17,369.3,368.82,368.89,22351.0,362.1216,362.2492,361.7783,361.847,22351.0
2022-01-12 15:25:00,368.94,368.97,368.72,368.85,28333.0,361.896,361.9255,361.6802,361.8078,28333.0
2022-01-12 15:30:00,368.84,368.86,368.37,368.37,30900.0,361.7979,361.8176,361.3369,361.3369,30900.0
2022-01-12 15:35:00,368.37,368.59,368.22,368.35,28153.0,361.3369,361.5527,361.1898,361.3173,28153.0
2022-01-12 15:40:00,368.36,368.87,368.34,368.78,34256.0,361.3271,361.8274,361.3075,361.7391,34256.0
2022-01-12 15:45:00,368.74,369.12,368.56,368.63,45718.0,361.6999,362.0726,361.5233,361.592,45718.0
2022-01-12 15:50:00,368.62,369.23,368.57,368.79,77687.0,361.5821,362.1805,361.5331,361.7489,77687.0
2022-01-12 15:55:00,368.79,369.0,367.07,367.33,318114.0,361.7489,361.9549,360.0617,360.3168,318114.0
2022-01-13 09:30:00,368.61,372.59,367.88,372.37,68764.0,361.5723,365.4763,360.8563,365.2605,68764.0
2022-01-13 09:35:00,371.98,374.97,371.76,374.68,34186.0,364.878,367.8109,364.6622,367.5264,34186.0
2022-01-13 09:40:00,374.6,375.15,373.52,373.8,39959.0,367.448,367.9875,366.3886,366.6632,39959.0
2022-01-13 09:45:00,374.31,375.51,373.7,374.67,33540.0,367.1635,368.3406,366.5652,367.5166,33540.0
2022-01-13 09:50:00,374.66,375.17,374.39,374.73,18563.0,367.5068,368.0071,367.242,367.5755,18563.0
2022-01-13 09:55:00,375.0,376.08,374.7,376.01,17762.0,367.8403,368.8997,367.5461,368.8311,17762.0
2022-01-13 10:00:00,375.95,376.52,375.5,376.36,19253.0,368.7722,369.3313,368.3308,369.1744,19253.0
2022-01-13 10:05:00,376.42,377.06,375.86,376.13,21852.0,369.2332,369.861,368.6839,368.9488,21852.0
2022-01-13 10:10:00,375.9,377.68,375.9,377.35,26360.0,368.7232,370.4692,368.7232,370.1455,26360.0
2022-01-13 10:15:00,377.16,377.5,375.06,375.21,36919.0,369.9591,370.2926,367.8992,368.0463,36919.0
2022-01-13 10:20:00,375.16,375.88,375.0,375.81,47382.0,367.9973,368.7035,367.8403,368.6349,47382.0
2022-01-13 10:25:00,375.74,376.07,375.2,376.02,24798.0,368.5662,368.8899,368.0365,368.8409,24798.0
2022-01-13 10:30:00,376.03,376.55,375.0,375.24,29264.0,368.8507,369.3607,367.8403,368.0758,29264.0
2022-01-13 10:35:00,375.21,375.32,374.14,375.22,19869.0,368.0463,368.1542,366.9968,368.0561,19869.0
2022-01-13 10:40:00,375.15,375.86,375.15,375.7,26820.0,367.9875,368.6839,367.9875,368.527,26820.0
2022-01-13 10:45:00,375.88,376.4,375.51,375.51,20292.0,368.7035,369.2136,368.3406,368.3406,20292.0
2022-01-13 10:50:00,375.48,375.55,374.33,375.25,20476.0,368.3112,368.3798,367.1831,368.0856,20476.0
2022-01-13 10:55:00,375.34,375.7,375.17,375.49,27210.0,368.1738,368.527,368.0071,368.321,27210.0
2022-01-13 11:00:00,375.49,376.35,375.06,376.16,43916.0,368.321,369.1646,367.8992,368.9782,43916.0
2022-01-13 11:05:00,376.19,376.54,375.19,375.65,22459.0,369.0076,369.3509,368.0267,368.4779,22459.0
2022-01-13 11:10:00,375.52,375.72,374.96,375.19,18466.0,368.3504,368.5466,367.8011,368.0267,18466.0
2022-01-13 11:15:00,375.1,375.45,374.9,374.93,19900.0,367.9384,368.2817,367.7422,367.7717,19900.0
2022-01-13 11:20:00,375.02,375.42,374.76,375.42,10473.0,367.86,368.2523,367.6049,368.2523,10473.0
2022-01-13 11:25:00,375.35,376.35,375.32,376.26,26021.0,368.1837,369.1646,368.1542,369.0763,26021.0
2022-01-13 11:30:00,376.23,376.54,375.69,375.88,16008.0,369.0469,369.3509,368.5172,368.7035,16008.0
2022-01-13 11:35:00,375.88,376.44,375.87,376.43,16052.0,368.7035,369.2528,368.6937,369.243,16052.0
2022-01-13 11:40:00,376.43,376.59,376.1,376.44,13440.0,369.243,369.4,368.9193,369.2528,13440.0
2022-01-13 11:45:00,376.49,376.94,376.37,376.81,15416.0,369.3019,369.7433,369.1842,369.6158,15416.0
2022-01-13 11:50:00,376.81,377.05,376.19,376.19,13626.0,369.6158,369.8512,369.0076,369.0076,13626.0
2022-01-13 11:55:00,376.1,376.15,375.36,375.36,11716.0,368.9193,368.9684,368.1935,368.1935,11716.0
2022-01-13 12:00:00,375.38,375.59,374.52,374.52,11300.0,368.2131,368.4191,367.3695,367.3695,11300.0
2022-01-13 12:05:00,374.5,374.99,374.23,374.67,12524.0,367.3499,367.8305,367.085,367.5166,12524.0
2022-01-13 12:10:00,374.63,374.64,373.79,373.87,13590.0,367.4774,367.4872,366.6534,366.7319,13590.0
2022-01-13 12:15:00,373.75,373.82,372.69,373.23,20253.0,366.6142,366.6829,365.5744,366.1041,20253.0
2022-01-13 12:20:00,373.24,373.27,372.29,373.06,14450.0,366.1139,366.1434,365.1821,365.9374,14450.0
2022-01-13 12:25:00,373.16,373.75,372.75,372.81,14465.0,366.0355,366.6142,365.6333,365.6921,14465.0
2022-01-13 12:30:00,372.75,373.12,372.45,372.9,18192.0,365.6333,365.9962,365.339,365.7804,18192.0
2022-01-13 12:35:00,372.91,373.15,372.15,372.6,14309.0,365.7902,366.0257,365.0447,365.4862,14309.0
2022-01-13 12:40:00,372.52,372.6,372.1,372.22,11385.0,365.4077,365.4862,364.9957,365.1134,11385.0
2022-01-13 12:45:00,372.22,372.31,371.38,371.38,19560.0,365.1134,365.2017,364.2894,364.2894,19560.0
2022-01-13 12:50:00,371.31,372.17,371.29,372.06,16982.0,364.2208,365.0644,364.2012,364.9565,16982.0
2022-01-13 12:55:00,372.16,372.62,371.85,372.56,9496.0,365.0546,365.5058,364.7505,365.4469,9496.0
2022-01-13 13:00:00,372.58,372.94,371.92,372.59,15992.0,365.4665,365.8197,364.8191,365.4763,15992.0
2022-01-13 13:05:00,372.47,373.24,372.3,373.0,9586.0,365.3586,366.1139,365.1919,365.8785,9586.0
2022-01-13 13:10:00,372.93,373.14,372.84,372.99,11003.0,365.8099,366.0158,365.7216,365.8687,11003.0
2022-01-13 13:15:00,372.9,373.5,372.78,373.24,17534.0,365.7804,366.369,365.6627,366.1139,17534.0
2022-01-13 13:20:00,373.34,373.85,373.16,373.67,9491.0,366.212,366.7123,366.0355,366.5357,9491.0
2022-01-13 13:25:00,373.63,374.25,373.62,374.17,16060.0,366.4965,367.1047,366.4867,367.0262,16060.0
2022-01-13 13:30:00,374.02,374.42,373.87,374.42,10521.0,366.879,367.2714,366.7319,367.2714,10521.0
2022-01-13 13:35:00,374.4,374.62,374.0,374.53,15734.0,367.2518,367.4676,366.8594,367.3793,15734.0
2022-01-13 13:40:00,374.41,374.44,373.83,374.41,9061.0,367.2616,367.291,366.6927,367.2616,9061.0
2022-01-13 13:45:00,374.33,374.82,374.2,374.69,14263.0,367.1831,367.6638,367.0556,367.5363,14263.0
2022-01-13 13:50:00,374.63,374.68,373.87,374.28,11327.0,367.4774,367.5264,366.7319,367.1341,11327.0
2022-01-13 13:55:00,374.44,374.86,374.22,374.85,10362.0,367.291,367.703,367.0752,367.6932,10362.0
2022-01-13 14:00:00,374.73,375.12,374.52,375.03,18206.0,367.5755,367.958,367.3695,367.8698,18206.0
2022-01-13 14:05:00,375.02,375.14,374.92,375.09,14633.0,367.86,367.9777,367.7619,367.9286,14633.0
2022-01-13 14:10:00,375.06,375.07,374.49,374.55,9629.0,367.8992,367.909,367.3401,367.3989,9629.0
2022-01-13 14:15:00,374.6,374.68,373.94,374.09,14232.0,367.448,367.5264,366.8006,366.9477,14232.0
2022-01-13 14:20:00,374.0,374.14,373.78,374.01,11363.0,366.8594,366.9968,366.6436,366.8692,11363.0
2022-01-13 14:25:00,374.0,374.12,373.6,373.72,21223.0,366.8594,366.9771,366.4671,366.5848,21223.0
2022-01-13 14:30:00,373.66,373.86,372.93,373.8,18008.0,366.5259,366.7221,365.8099,366.6632,18008.0
2022-01-13 14:35:00,373.82,373.9,373.26,373.3,12760.0,366.6829,366.7613,366.1336,366.1728,12760.0
2022-01-13 14:40:00,373.3,373.44,372.77,373.0,19446.0,366.1728,366.3101,365.6529,365.8785,19446.0
2022-01-13 14:45:00,372.9,373.29,372.81,372.81,12301.0,365.7804,366.163,365.6921,365.6921,12301.0
2022-01-13 14:50:00,372.79,373.13,372.71,372.88,25986.0,365.6725,366.006,365.5941,365.7608,25986.0
2022-01-13 14:55:00,372.84,373.13,372.36,372.41,21374.0,365.7216,366.006,365.2507,365.2998,21374.0
2022-01-13 15:00:00,372.33,372.46,371.46,371.53,22127.0,365.2213,365.3488,364.3679,364.4366,22127.0
2022-01-13 15:05:00,371.47,371.92,371.15,371.3,12746.0,364.3777,364.8191,364.0638,364.211,12746.0
2022-01-13 15:10:00,371.37,371.37,370.41,370.8,21880.0,364.2796,364.2796,363.338,363.7205,21880.0
2022-01-13 15:15:00,370.72,371.75,370.49,371.56,17324.0,363.6421,364.6524,363.4164,364.466,17324.0
2022-01-13 15:20:00,371.69,371.97,371.66,371.82,18668.0,364.5935,364.8682,364.5641,364.721,18668.0
2022-01-13 15:25:00,371.84,372.02,371.45,371.79,39248.0,364.7407,364.9172,364.3581,364.6916,39248.0
2022-01-13 15:30:00,371.87,372.15,371.63,371.89,19711.0,364.7701,365.0447,364.5347,364.7897,19711.0
2022-01-13 15:35:00,371.82,371.85,370.3,370.47,25356.0,364.721,364.7505,363.2301,363.3968,25356.0
2022-01-13 15:40:00,370.58,370.86,370.43,370.5,26304.0,363.5047,363.7794,363.3576,363.4263,26304.0
2022-01-13 15:45:00,370.38,370.47,369.46,369.51,35847.0,363.3085,363.3968,362.4061,362.4552,35847.0
2022-01-13 15:50:00,369.45,369.65,368.78,369.41,63425.0,362.3963,362.5925,361.7391,362.3571,63425.0
2022-01-13 15:55:00,369.35,369.76,368.46,369.76,179198.0,362.2982,362.7004,361.4252,362.7004,179198.0
2022-01-14 09:30:00,364.32,370.0,364.15,370.0,84292.0,357.3642,362.9358,357.1975,362.9358,84292.0
2022-01-14 09:35:00,369.88,374.39,369.88,372.28,52489.0,362.8181,367.242,362.8181,365.1723,52489.0
2022-01-14 09:40:00,372.25,373.49,371.17,372.36,37266.0,365.1428,366.3592,364.0835,365.2507,37266.0
2022-01-14 09:45:00,372.11,373.71,371.46,373.5,29366.0,365.0055,366.575,364.3679,366.369,29366.0
2022-01-14 09:50:00,373.29,374.16,372.98,373.24,31105.0,366.163,367.0164,365.8589,366.1139,31105.0
2022-01-14 09:55:00,373.06,374.78,372.9,374.47,26496.0,365.9374,367.6245,365.7804,367.3205,26496.0
2022-01-14 10:00:00,374.65,374.78,372.6,373.0,50251.0,367.497,367.6245,365.4862,365.8785,50251.0
2022-01-14 10:05:00,372.98,373.76,372.14,373.16,47913.0,365.8589,366.624,365.0349,366.0355,47913.0
2022-01-14 10:10:00,373.16,373.16,372.37,372.81,41972.0,366.0355,366.0355,365.2605,365.6921,41972.0
2022-01-14 10:15:00,372.72,373.65,372.41,373.37,29432.0,365.6039,366.5161,365.2998,366.2415,29432.0
2022-01-14 10:20:00,373.17,373.33,371.56,372.24,40178.0,366.0453,366.2022,364.466,365.133,40178.0
2022-01-14 10:25:00,372.23,372.23,371.04,371.44,19833.0,365.1232,365.1232,363.9559,364.3483,19833.0
2022-01-14 10:30:00,371.34,372.73,370.73,372.64,31403.0,364.2502,365.6137,363.6519,365.5254,31403.0
2022-01-14 10:35:00,372.62,372.93,371.63,372.91,27207.0,365.5058,365.8099,364.5347,365.7902,27207.0
2022-01-14 10:40:00,372.91,372.91,372.01,372.49,26037.0,365.7902,365.7902,364.9074,365.3783,26037.0
2022-01-14 10:45:00,372.4,373.07,372.17,372.84,31928.0,365.29,365.9472,365.0644,365.7216,31928.0
2022-01-14 10:50:00,372.85,373.26,372.07,372.77,18363.0,365.7314,366.1336,364.9663,365.6529,18363.0
2022-01-14 10:55:00,372.71,373.22,372.45,372.84,22750.0,365.5941,366.0943,365.339,365.7216,22750.0
2022-01-14 11:00:00,372.79,373.32,371.49,371.74,24521.0,365.6725,366.1924,364.3973,364.6426,24521.0
2022-01-14 11:05:00,371.65,371.82,370.69,370.92,25653.0,364.5543,364.721,363.6126,363.8382,25653.0
2022-01-14 11:10:00,370.87,371.3,370.58,370.81,21551.0,363.7892,364.211,363.5047,363.7303,21551.0
2022-01-14 11:15:00,370.82,370.82,370.0,370.73,10978.0,363.7401,363.7401,362.9358,363.6519,10978.0
2022-01-14 11:20:00,370.85,371.4,370.36,371.09,17968.0,363.7696,364.3091,363.2889,364.005,17968.0
2022-01-14 11:25:00,371.09,371.6,370.4,370.4,18659.0,364.005,364.5052,363.3282,363.3282,18659.0
2022-01-14 11:30:00,370.37,370.62,369.81,370.22,44726.0,363.2987,363.544,362.7494,363.1516,44726.0
2022-01-14 11:35:00,370.22,370.71,370.15,370.61,21190.0,363.1516,363.6322,363.0829,363.5342,21190.0
2022-01-14 11:40:00,370.61,370.66,370.0,370.25,28338.0,363.5342,363.5832,362.9358,363.181,28338.0
2022-01-14 11:45:00,370.49,371.5,370.24,370.78,33475.0,363.4164,364.4072,363.1712,363.7009,33475.0
2022-01-14 11:50:00,370.76,370.76,370.16,370.22,9765.0,363.6813,363.6813,363.0927,363.1516,9765.0
2022-01-14 11:55:00,370.22,370.25,369.54,370.13,23352.0,363.1516,363.181,362.4846,363.0633,23352.0
2022-01-14 12:00:00,370.1,370.53,369.45,370.46,27316.0,363.0339,363.4557,362.3963,363.387,27316.0
2022-01-14 12:05:00,370.5,370.59,369.97,370.59,14235.0,363.4263,363.5145,362.9064,363.5145,14235.0
2022-01-14 12:10:00,370.55,370.85,370.28,370.28,12118.0,363.4753,363.7696,363.2105,363.2105,12118.0
2022-01-14 12:15:00,370.35,370.35,369.82,370.0,12793.0,363.2791,363.2791,362.7592,362.9358,12793.0
2022-01-14 12:20:00,370.05,370.26,369.7,369.71,14165.0,362.9848,363.1908,362.6415,362.6513,14165.0
2022-01-14 12:25:00,369.77,369.98,369.6,369.98,9761.0,362.7102,362.9162,362.5434,362.9162,9761.0
2022-01-14 12:30:00,370.05,370.4,369.94,370.35,9093.0,362.9848,363.3282,362.8769,363.2791,9093.0
2022-01-14 12:35:00,370.41,370.66,370.33,370.6,11358.0,363.338,363.5832,363.2595,363.5243,11358.0
2022-01-14 12:40:00,370.55,370.55,369.43,369.71,13668.0,363.4753,363.4753,362.3767,362.6513,13668.0
2022-01-14 12:45:00,369.71,369.75,368.97,369.43,12644.0,362.6513,362.6906,361.9255,362.3767,12644.0
2022-01-14 12:50:00,369.34,369.75,369.17,369.26,13684.0,362.2884,362.6906,362.1216,362.2099,13684.0
2022-01-14 12:55:00,369.21,369.21,368.39,368.46,24249.0,362.1609,362.1609,361.3565,361.4252,24249.0
2022-01-14 13:00:00,368.64,369.46,368.52,369.46,11401.0,361.6018,362.4061,361.4841,362.4061,11401.0
2022-01-14 13:05:00,369.42,369.42,368.42,368.55,9207.0,362.3669,362.3669,361.386,361.5135,9207.0
2022-01-14 13:10:00,368.47,368.93,368.17,368.8,11893.0,361.435,361.8862,361.1407,361.7587,11893.0
2022-01-14 13:15:00,368.77,369.06,368.61,369.06,9985.0,361.7293,362.0137,361.5723,362.0137,9985.0
2022-01-14 13:20:00,368.97,369.06,368.12,368.13,11394.0,361.9255,362.0137,361.0917,361.1015,11394.0
2022-01-14 13:25:00,368.2,368.93,368.2,368.81,8436.0,361.1702,361.8862,361.1702,361.7685,8436.0
2022-01-14 13:30:00,368.72,369.08,368.55,368.55,6495.0,361.6802,362.0334,361.5135,361.5135,6495.0
2022-01-14 13:35:00,368.73,369.1,368.64,369.08,7524.0,361.69,362.053,361.6018,362.0334,7524.0
2022-01-14 13:40:00,369.1,369.23,368.88,369.19,22898.0,362.053,362.1805,361.8372,362.1413,22898.0
2022-01-14 13:45:00,369.13,370.0,369.02,369.93,21803.0,362.0824,362.9358,361.9745,362.8671,21803.0
2022-01-14 13:50:00,369.93,370.46,369.84,370.38,17375.0,362.8671,363.387,362.7789,363.3085,17375.0
2022-01-14 13:55:00,370.29,370.99,370.2,370.98,13575.0,363.2203,363.9069,363.132,363.8971,13575.0
2022-01-14 14:00:00,370.92,371.33,370.8,370.93,27341.0,363.8382,364.2404,363.7205,363.848,27341.0
2022-01-14 14:05:00,371.0,371.44,370.79,371.32,14536.0,363.9167,364.3483,363.7107,364.2306,14536.0
2022-01-14 14:10:00,371.32,371.59,370.85,371.57,9615.0,364.2306,364.4954,363.7696,364.4758,9615.0
2022-01-14 14:15:00,371.65,371.73,371.12,371.54,14046.0,364.5543,364.6328,364.0344,364.4464,14046.0
2022-01-14 14:20:00,371.53,372.1,371.25,371.99,20507.0,364.4366,364.9957,364.1619,364.8878,20507.0
2022-01-14 14:25:00,371.79,372.11,371.53,371.53,27256.0,364.6916,365.0055,364.4366,364.4366,27256.0
2022-01-14 14:30:00,371.59,371.97,371.3,371.96,18135.0,364.4954,364.8682,364.211,364.8584,18135.0
2022-01-14 14:35:00,371.99,372.65,371.85,372.41,16585.0,364.8878,365.5352,364.7505,365.2998,16585.0
2022-01-14 14:40:00,372.17,373.07,372.15,372.91,45687.0,365.0644,365.9472,365.0447,365.7902,45687.0
2022-01-14 14:45:00,373.01,373.25,372.66,372.9,25927.0,365.8883,366.1237,365.545,365.7804,25927.0
2022-01-14 14:50:00,372.94,373.28,372.84,373.02,20530.0,365.8197,366.1532,365.7216,365.8981,20530.0
2022-01-14 14:55:00,373.07,373.36,372.61,372.61,19915.0,365.9472,366.2316,365.496,365.496,19915.0
2022-01-14 15:00:00,372.84,373.17,372.55,373.0,20356.0,365.7216,366.0453,365.4371,365.8785,20356.0
2022-01-14 15:05:00,372.99,373.17,371.67,371.89,22426.0,365.8687,366.0453,364.5739,364.7897,22426.0
2022-01-14 15:10:00,371.84,372.0,371.57,371.59,28177.0,364.7407,364.8976,364.4758,364.4954,28177.0
2022-01-14 15:15:00,371.62,372.94,371.44,372.83,25671.0,364.5249,365.8197,364.3483,365.7118,25671.0
2022-01-14 15:20:00,372.83,373.5,372.5,372.62,33579.0,365.7118,366.369,365.3881,365.5058,33579.0
2022-01-14 15:25:00,372.58,372.65,371.92,372.08,33729.0,365.4665,365.5352,364.8191,364.9761,33729.0
2022-01-14 15:30:00,372.15,372.95,372.15,372.94,22808.0,365.0447,365.8295,365.0447,365.8197,22808.0
2022-01-14 15:35:00,372.93,373.28,372.71,372.94,22044.0,365.8099,366.1532,365.5941,365.8197,22044.0
2022-01-14 15:40:00,373.0,373.12,372.5,372.84,23644.0,365.8785,365.9962,365.3881,365.7216,23644.0
2022-01-14 15:45:00,372.87,373.07,372.12,372.5,53898.0,365.751,365.9472,365.0153,365.3881,53898.0
2022-01-14 15:50:00,372.76,373.31,372.41,372.73,114720.0,365.6431,366.1826,365.2998,365.6137,114720.0
2022-01-14 15:55:00,372.66,373.04,372.13,372.14,134008.0,365.545,365.9178,365.0251,365.0349,134008.0
2022-01-18 09:30:00,370.37,370.79,366.43,369.91,127688.0,363.2987,363.7107,359.434,362.8475,127688.0
2022-01-18 09:35:00,369.52,372.0,369.51,371.46,40587.0,362.465,364.8976,362.4552,364.3679,40587.0
2022-01-18 09:40:00,371.24,372.14,369.96,370.2,56341.0,364.1521,365.0349,362.8966,363.132,56341.0
2022-01-18 09:45:00,370.64,370.64,368.22,368.99,40939.0,363.5636,363.5636,361.1898,361.9451,40939.0
2022-01-18 09:50:00,368.45,369.46,367.87,368.07,26086.0,361.4154,362.4061,360.8465,361.0426,26086.0
2022-01-18 09:55:00,367.93,368.88,366.8,368.21,38143.0,360.9053,361.8372,359.7969,361.18,38143.0
2022-01-18 10:00:00,368.05,368.88,367.5,368.22,59221.0,361.023,361.8372,360.4835,361.1898,59221.0
2022-01-18 10:05:00,368.46,369.95,368.45,369.68,29667.0,361.4252,362.8868,361.4154,362.6219,29667.0
2022-01-18 10:10:00,369.81,370.04,368.08,368.1,38292.0,362.7494,362.975,361.0525,361.0721,38292.0
2022-01-18 10:15:00,368.14,368.36,366.73,367.1,92012.0,361.1113,361.3271,359.7282,360.0912,92012.0
2022-01-18 10:20:00,366.92,367.6,366.21,367.6,26795.0,359.9146,360.5816,359.2182,360.5816,26795.0
2022-01-18 10:25:00,367.8,368.3,367.24,368.0,30354.0,360.7778,361.2683,360.2285,360.974,30354.0
2022-01-18 10:30:00,367.87,368.04,367.2,367.47,150869.0,360.8465,361.0132,360.1893,360.4541,150869.0
2022-01-18 10:35:00,367.37,367.78,366.56,367.04,26951.0,360.356,360.7582,359.5615,360.0323,26951.0
2022-01-18 10:40:00,366.79,368.15,366.42,367.91,29273.0,359.7871,361.1211,359.4241,360.8857,29273.0
2022-01-18 10:45:00,368.14,368.42,366.7,367.23,23925.0,361.1113,361.386,359.6988,360.2187,23925.0
2022-01-18 10:50:00,367.07,367.41,366.05,366.53,92314.0,360.0617,360.3952,359.0612,359.532,92314.0
2022-01-18 10:55:00,366.52,366.88,365.43,365.5,29527.0,359.5222,359.8754,358.453,358.5217,29527.0
2022-01-18 11:00:00,365.61,366.79,365.51,366.63,27623.0,358.6296,359.7871,358.5315,359.6301,27623.0
2022-01-18 11:05:00,366.68,366.7,365.68,365.88,27712.0,359.6792,359.6988,358.6983,358.8945,27712.0
2022-01-18 11:10:00,366.0,367.18,365.4,367.09,19514.0,359.0122,360.1696,358.4236,360.0814,19514.0
2022-01-18 11:15:00,367.23,368.0,366.56,367.9,23444.0,360.2187,360.974,359.5615,360.8759,23444.0
2022-01-18 11:20:00,367.9,368.87,367.66,368.5,23955.0,360.8759,361.8274,360.6405,361.4644,23955.0
2022-01-18 11:25:00,368.45,368.45,368.0,368.34,15854.0,361.4154,361.4154,360.974,361.3075,15854.0
2022-01-18 11:30:00,368.4,368.57,367.09,367.1,25004.0,361.3663,361.5331,360.0814,360.0912,25004.0
2022-01-18 11:35:00,367.19,369.0,367.01,368.86,18729.0,360.1794,361.9549,360.0029,361.8176,18729.0
2022-01-18 11:40:00,368.92,369.06,368.36,368.74,16452.0,361.8764,362.0137,361.3271,361.6999,16452.0
2022-01-18 11:45:00,368.66,369.35,368.66,369.06,19133.0,361.6214,362.2982,361.6214,362.0137,19133.0
2022-01-18 11:50:00,369.06,369.16,368.57,368.84,16335.0,362.0137,362.1118,361.5331,361.7979,16335.0
2022-01-18 11:55:00,368.91,369.1,368.53,368.94,13024.0,361.8666,362.053,361.4939,361.896,13024.0
2022-01-18 12:00:00,368.94,369.09,367.95,367.95,12234.0,361.896,362.0432,360.9249,360.9249,12234.0
2022-01-18 12:05:00,368.1,368.54,367.69,368.54,13600.0,361.0721,361.5037,360.6699,361.5037,13600.0
2022-01-18 12:10:00,368.67,368.75,368.27,368.51,15920.0,361.6312,361.7097,361.2388,361.4742,15920.0
2022-01-18 12:15:00,368.56,368.66,368.24,368.65,15986.0,361.5233,361.6214,361.2094,361.6116,15986.0
2022-01-18 12:20:00,368.63,369.51,368.36,368.72,18635.0,361.592,362.4552,361.3271,361.6802,18635.0
2022-01-18 12:25:00,368.65,368.77,368.27,368.6,14265.0,361.6116,361.7293,361.2388,361.5625,14265.0
2022-01-18 12:30:00,368.52,369.24,368.1,369.06,19352.0,361.4841,362.1903,361.0721,362.0137,19352.0
2022-01-18 12:35:00,369.0,369.01,368.49,368.75,12184.0,361.9549,361.9647,361.4546,361.7097,12184.0
2022-01-18 12:40:00,368.75,368.89,368.14,368.14,11573.0,361.7097,361.847,361.1113,361.1113,11573.0
2022-01-18 12:45:00,368.12,368.24,367.78,367.94,11776.0,361.0917,361.2094,360.7582,360.9151,11776.0
2022-01-18 12:50:00,367.88,368.13,367.4,367.45,9990.0,360.8563,361.1015,360.3854,360.4345,9990.0
2022-01-18 12:55:00,367.59,367.59,367.08,367.13,20940.0,360.5718,360.5718,360.0715,360.1206,20940.0
2022-01-18 13:00:00,367.03,367.98,367.01,367.71,19642.0,360.0225,360.9544,360.0029,360.6895,19642.0
2022-01-18 13:05:00,367.68,367.87,367.3,367.83,24221.0,360.6601,360.8465,360.2873,360.8072,24221.0
2022-01-18 13:10:00,367.68,368.25,367.67,368.23,15062.0,360.6601,361.2192,360.6503,361.1996,15062.0
2022-01-18 13:15:00,368.05,368.51,367.81,368.42,13589.0,361.023,361.4742,360.7876,361.386,13589.0
2022-01-18 13:20:00,368.31,368.31,367.16,367.19,7209.0,361.2781,361.2781,360.15,360.1794,7209.0
2022-01-18 13:25:00,367.16,367.26,366.74,366.86,12584.0,360.15,360.2481,359.738,359.8557,12584.0
2022-01-18 13:30:00,366.82,367.19,366.25,366.35,29986.0,359.8165,360.1794,359.2574,359.3555,29986.0
2022-01-18 13:35:00,366.38,366.85,366.02,366.24,42327.0,359.3849,359.8459,359.0318,359.2476,42327.0
2022-01-18 13:40:00,366.4,366.91,365.97,366.6,18661.0,359.4045,359.9048,358.9827,359.6007,18661.0
2022-01-18 13:45:00,366.57,366.75,365.79,365.87,13758.0,359.5713,359.7478,358.8062,358.8846,13758.0
2022-01-18 13:50:00,365.97,366.06,365.2,365.32,20704.0,358.9827,359.071,358.2274,358.3452,20704.0
2022-01-18 13:55:00,365.47,366.04,365.28,365.72,15172.0,358.4923,359.0514,358.3059,358.7375,15172.0
2022-01-18 14:00:00,365.9,366.35,365.83,366.32,12299.0,358.9141,359.3555,358.8454,359.3261,12299.0
2022-01-18 14:05:00,366.28,366.77,366.27,366.67,18314.0,359.2868,359.7675,359.277,359.6694,18314.0
2022-01-18 14:10:00,366.63,367.19,366.51,367.09,13568.0,359.6301,360.1794,359.5124,360.0814,13568.0
2022-01-18 14:15:00,367.06,367.7,367.06,367.7,12053.0,360.0519,360.6797,360.0519,360.6797,12053.0
2022-01-18 14:20:00,367.71,367.71,366.96,366.96,15146.0,360.6895,360.6895,359.9538,359.9538,15146.0
2022-01-18 14:25:00,367.05,367.21,366.6,367.03,8057.0,360.0421,360.1991,359.6007,360.0225,8057.0
2022-01-18 14:30:00,367.12,368.15,367.01,367.75,18180.0,360.1108,361.1211,360.0029,360.7288,18180.0
2022-01-18 14:35:00,367.73,367.89,367.4,367.6,48862.0,360.7091,360.8661,360.3854,360.5816,48862.0
2022-01-18 14:40:00,367.58,367.93,367.01,367.01,17451.0,360.562,360.9053,360.0029,360.0029,17451.0
2022-01-18 14:45:00,367.06,367.65,367.01,367.44,13517.0,360.0519,360.6307,360.0029,360.4247,13517.0
2022-01-18 14:50:00,367.45,367.98,367.36,367.76,19105.0,360.4345,360.9544,360.3462,360.7386,19105.0
2022-01-18 14:55:00,367.77,368.36,367.68,368.21,21941.0,360.7484,361.3271,360.6601,361.18,21941.0
2022-01-18 15:00:00,368.14,368.27,367.51,367.8,15881.0,361.1113,361.2388,360.4933,360.7778,15881.0
2022-01-18 15:05:00,367.87,367.99,367.44,367.69,11488.0,360.8465,360.9642,360.4247,360.6699,11488.0
2022-01-18 15:10:00,367.69,368.0,367.5,367.74,24365.0,360.6699,360.974,360.4835,360.7189,24365.0
2022-01-18 15:15:00,367.72,367.79,366.88,367.35,31642.0,360.6993,360.768,359.8754,360.3364,31642.0
2022-01-18 15:20:00,367.28,367.95,366.72,367.8,19379.0,360.2677,360.9249,359.7184,360.7778,19379.0
2022-01-18 15:25:00,367.8,367.99,367.46,367.72,14392.0,360.7778,360.9642,360.4443,360.6993,14392.0
2022-01-18 15:30:00,367.71,367.98,367.5,367.82,22660.0,360.6895,360.9544,360.4835,360.7974,22660.0
2022-01-18 15:35:00,367.89,367.89,367.24,367.43,31174.0,360.8661,360.8661,360.2285,360.4149,31174.0
2022-01-18 15:40:00,367.37,367.43,366.64,366.84,28669.0,360.356,360.4149,359.6399,359.8361,28669.0
2022-01-18 15:45:00,366.83,367.38,366.76,367.22,52252.0,359.8263,360.3658,359.7577,360.2089,52252.0
2022-01-18 15:50:00,367.31,367.77,366.04,366.18,81880.0,360.2972,360.7484,359.0514,359.1887,81880.0
2022-01-18 15:55:00,366.24,366.93,365.51,366.31,286543.0,359.2476,359.9244,358.5315,359.3162,286543.0
2022-01-19 09:30:00,362.41,365.91,361.0,365.11,98453.0,355.4907,358.9239,354.1076,358.1392,98453.0
2022-01-19 09:35:00,365.23,366.5,363.85,365.77,47279.0,358.2569,359.5026,356.9032,358.7866,47279.0
2022-01-19 09:40:00,365.74,366.8,365.08,366.78,25729.0,358.7571,359.7969,358.1097,359.7773,25729.0
2022-01-19 09:45:00,366.58,367.4,365.84,366.5,42581.0,359.5811,360.3854,358.8552,359.5026,42581.0
2022-01-19 09:50:00,366.32,368.43,365.91,368.0,22249.0,359.3261,361.3958,358.9239,360.974,22249.0
2022-01-19 09:55:00,367.99,369.17,367.99,368.94,28745.0,360.9642,362.1216,360.9642,361.896,28745.0
2022-01-19 10:00:00,369.3,369.3,367.55,368.03,61379.0,362.2492,362.2492,360.5326,361.0034,61379.0
2022-01-19 10:05:00,367.88,368.15,366.45,367.06,20714.0,360.8563,361.1211,359.4536,360.0519,20714.0
2022-01-19 10:10:00,367.13,367.63,366.1,366.51,17608.0,360.1206,360.611,359.1103,359.5124,17608.0
2022-01-19 10:15:00,366.13,366.79,365.34,365.64,20633.0,359.1397,359.7871,358.3648,358.659,20633.0
2022-01-19 10:20:00,365.53,365.79,364.76,365.15,17085.0,358.5511,358.8062,357.7958,358.1784,17085.0
2022-01-19 10:25:00,365.15,365.17,363.64,363.99,28299.0,358.1784,358.198,356.6972,357.0405,28299.0
2022-01-19 10:30:00,363.83,364.63,363.27,363.28,53832.0,356.8836,357.6683,356.3343,356.3441,53832.0
2022-01-19 10:35:00,363.15,364.33,363.0,363.54,33132.0,356.2166,357.3741,356.0694,356.5991,33132.0
2022-01-19 10:40:00,363.62,364.26,363.59,364.08,31825.0,356.6776,357.3054,356.6482,357.1288,31825.0
2022-01-19 10:45:00,363.96,363.96,362.65,363.37,39443.0,357.0111,357.0111,355.7261,356.4324,39443.0
2022-01-19 10:50:00,363.4,364.02,362.28,362.73,58661.0,356.4618,357.07,355.3632,355.8046,58661.0
2022-01-19 10:55:00,362.62,363.32,362.28,362.9,18257.0,355.6967,356.3833,355.3632,355.9714,18257.0
2022-01-19 11:00:00,362.93,363.72,362.33,362.35,31720.0,356.0008,356.7757,355.4122,355.4319,31720.0
2022-01-19 11:05:00,362.27,362.86,361.79,362.66,19805.0,355.3534,355.9321,354.8825,355.7359,19805.0
2022-01-19 11:10:00,362.7,362.98,361.87,362.69,26181.0,355.7752,356.0498,354.961,355.7654,26181.0
2022-01-19 11:15:00,362.56,363.19,361.93,362.82,59493.0,355.6378,356.2558,355.0199,355.8929,59493.0
2022-01-19 11:20:00,363.03,363.1,361.66,361.74,26716.0,356.0989,356.1675,354.755,354.8335,26716.0
2022-01-19 11:25:00,361.76,362.46,361.28,362.17,32871.0,354.8531,355.5398,354.3823,355.2553,32871.0
2022-01-19 11:30:00,362.28,362.54,360.45,360.77,29167.0,355.3632,355.6182,353.5681,353.882,29167.0
2022-01-19 11:35:00,360.7,361.25,360.22,361.15,39007.0,353.8134,354.3529,353.3425,354.2548,39007.0
2022-01-19 11:40:00,360.98,361.5,359.71,361.37,51177.0,354.088,354.5981,352.8423,354.4706,51177.0
2022-01-19 11:45:00,361.62,363.5,361.57,362.97,14462.0,354.7158,356.5599,354.6667,356.04,14462.0
2022-01-19 11:50:00,362.85,363.37,362.68,363.24,27899.0,355.9223,356.4324,355.7556,356.3049,27899.0
2022-01-19 11:55:00,363.24,363.4,362.59,362.83,15977.0,356.3049,356.4618,355.6673,355.9027,15977.0
2022-01-19 12:00:00,362.85,363.63,362.85,363.48,14262.0,355.9223,356.6874,355.9223,356.5403,14262.0
2022-01-19 12:05:00,363.48,364.26,363.48,364.06,12985.0,356.5403,357.3054,356.5403,357.1092,12985.0
2022-01-19 12:10:00,363.96,364.57,363.94,364.13,14814.0,357.0111,357.6095,356.9915,357.1779,14814.0
2022-01-19 12:15:00,364.05,364.8,363.89,364.35,28636.0,357.0994,357.8351,356.9425,357.3937,28636.0
2022-01-19 12:20:00,364.4,364.99,364.01,364.79,28840.0,357.4427,358.0215,357.0602,357.8253,28840.0
2022-01-19 12:25:00,364.75,364.87,364.33,364.48,21218.0,357.786,357.9037,357.3741,357.5212,21218.0
2022-01-19 12:30:00,364.59,365.03,364.5,364.71,11898.0,357.6291,358.0607,357.5408,357.7468,11898.0
2022-01-19 12:35:00,364.62,365.19,364.52,364.82,26412.0,357.6585,358.2176,357.5604,357.8547,26412.0
2022-01-19 12:40:00,364.81,365.23,364.44,365.16,27085.0,357.8449,358.2569,357.482,358.1882,27085.0
2022-01-19 12:45:00,365.23,366.32,365.09,366.26,21614.0,358.2569,359.3261,358.1195,359.2672,21614.0
2022-01-19 12:50:00,366.2,366.25,365.77,365.77,11801.0,359.2083,359.2574,358.7866,358.7866,11801.0
2022-01-19 12:55:00,365.78,366.45,365.71,366.33,16185.0,358.7964,359.4536,358.7277,359.3359,16185.0
2022-01-19 13:00:00,366.21,366.3,365.69,366.18,8603.0,359.2182,359.3064,358.7081,359.1887,8603.0
2022-01-19 13:05:00,365.96,366.06,365.66,365.8,11884.0,358.9729,359.071,358.6787,358.816,11884.0
2022-01-19 13:10:00,365.86,366.51,365.8,366.51,13663.0,358.8748,359.5124,358.816,359.5124,13663.0
2022-01-19 13:15:00,366.4,366.8,366.34,366.69,12874.0,359.4045,359.7969,359.3457,359.689,12874.0
2022-01-19 13:20:00,366.69,366.76,366.33,366.68,12175.0,359.689,359.7577,359.3359,359.6792,12175.0
2022-01-19 13:25:00,366.68,366.74,366.08,366.28,17439.0,359.6792,359.738,359.0906,359.2868,17439.0
2022-01-19 13:30:00,366.38,366.67,366.0,366.29,17486.0,359.3849,359.6694,359.0122,359.2966,17486.0
2022-01-19 13:35:00,366.34,366.49,365.74,366.44,59869.0,359.3457,359.4928,358.7571,359.4438,59869.0
2022-01-19 13:40:00,366.43,366.98,366.23,366.96,22999.0,359.434,359.9735,359.2378,359.9538,22999.0
2022-01-19 13:45:00,366.77,366.95,366.34,366.63,15297.0,359.7675,359.944,359.3457,359.6301,15297.0
2022-01-19 13:50:00,366.64,366.87,366.46,366.67,42141.0,359.6399,359.8656,359.4634,359.6694,42141.0
2022-01-19 13:55:00,366.67,367.06,366.0,366.13,43414.0,359.6694,360.0519,359.0122,359.1397,43414.0
2022-01-19 14:00:00,366.03,366.03,365.06,365.22,42640.0,359.0416,359.0416,358.0901,358.2471,42640.0
2022-01-19 14:05:00,365.12,365.12,363.89,364.12,58163.0,358.149,358.149,356.9425,357.1681,58163.0
2022-01-19 14:10:00,364.02,364.73,363.5,363.72,19475.0,357.07,357.7664,356.5599,356.7757,19475.0
2022-01-19 14:15:00,363.85,363.88,363.24,363.64,36621.0,356.9032,356.9326,356.3049,356.6972,36621.0
2022-01-19 14:20:00,363.62,363.73,362.87,362.87,29062.0,356.6776,356.7855,355.9419,355.9419,29062.0
2022-01-19 14:25:00,362.89,362.89,362.14,362.14,19875.0,355.9615,355.9615,355.2259,355.2259,19875.0
2022-01-19 14:30:00,362.11,362.55,361.94,362.06,17959.0,355.1964,355.628,355.0297,355.1474,17959.0
2022-01-19 14:35:00,361.99,362.78,361.95,362.48,39491.0,355.0787,355.8536,355.0395,355.5594,39491.0
2022-01-19 14:40:00,362.44,363.18,362.13,363.01,19035.0,355.5201,356.246,355.2161,356.0793,19035.0
2022-01-19 14:45:00,363.02,363.04,362.14,362.3,22910.0,356.0891,356.1087,355.2259,355.3828,22910.0
2022-01-19 14:50:00,362.03,362.42,361.8,362.08,20355.0,355.118,355.5005,354.8924,355.167,20355.0
2022-01-19 14:55:00,362.08,362.69,362.04,362.1,17166.0,355.167,355.7654,355.1278,355.1866,17166.0
2022-01-19 15:00:00,362.09,362.24,361.73,361.93,18134.0,355.1768,355.324,354.8237,355.0199,18134.0
2022-01-19 15:05:00,361.91,362.39,361.72,361.77,17596.0,355.0003,355.4711,354.8139,354.8629,17596.0
2022-01-19 15:10:00,361.74,363.15,361.57,363.09,42914.0,354.8335,356.2166,354.6667,356.1577,42914.0
2022-01-19 15:15:00,363.15,363.19,361.93,362.37,31885.0,356.2166,356.2558,355.0199,355.4515,31885.0
2022-01-19 15:20:00,362.37,363.16,362.23,362.82,30533.0,355.4515,356.2264,355.3141,355.8929,30533.0
2022-01-19 15:25:00,362.81,362.84,361.46,361.57,31378.0,355.8831,355.9125,354.5588,354.6667,31378.0
2022-01-19 15:30:00,361.43,361.59,360.71,360.87,78539.0,354.5294,354.6864,353.8232,353.9801,78539.0
2022-01-19 15:35:00,360.87,362.11,360.86,361.94,31824.0,353.9801,355.1964,353.9703,355.0297,31824.0
2022-01-19 15:40:00,361.94,362.71,361.86,362.65,44789.0,355.0297,355.785,354.9512,355.7261,44789.0
2022-01-19 15:45:00,362.65,363.19,362.49,362.75,50044.0,355.7261,356.2558,355.5692,355.8242,50044.0
2022-01-19 15:50:00,362.75,362.89,360.8,360.98,82211.0,355.8242,355.9615,353.9114,354.088,82211.0
2022-01-19 15:55:00,360.95,361.07,359.89,360.85,175530.0,354.0586,354.1763,353.0188,353.9605,175530.0
2022-01-20 09:30:00,361.83,365.82,361.67,364.65,136596.0,354.9218,358.8356,354.7648,357.6879,136596.0
2022-01-20 09:35:00,364.8,365.99,363.79,364.2,42942.0,357.8351,359.0024,356.8444,357.2465,42942.0
2022-01-20 09:40:00,364.36,368.13,364.21,367.37,81707.0,357.4035,361.1015,357.2563,360.356,81707.0
2022-01-20 09:45:00,367.43,368.87,367.31,368.74,61749.0,360.4149,361.8274,360.2972,361.6999,61749.0
2022-01-20 09:50:00,368.6,371.0,368.54,369.83,55179.0,361.5625,363.9167,361.5037,362.769,55179.0
2022-01-20 09:55:00,369.98,370.86,369.65,369.77,33827.0,362.9162,363.7794,362.5925,362.7102,33827.0
2022-01-20 10:00:00,369.87,370.09,368.33,368.66,51138.0,362.8083,363.0241,361.2977,361.6214,51138.0
2022-01-20 10:05:00,368.75,369.55,368.52,369.21,28836.0,361.7097,362.4944,361.4841,362.1609,28836.0
2022-01-20 10:10:00,369.05,369.09,368.01,368.21,94248.0,362.0039,362.0432,360.9838,361.18,94248.0
2022-01-20 10:15:00,368.4,368.98,368.23,368.38,18415.0,361.3663,361.9353,361.1996,361.3467,18415.0
2022-01-20 10:20:00,368.73,369.28,368.56,369.25,17126.0,361.69,362.2295,361.5233,362.2001,17126.0
2022-01-20 10:25:00,369.1,369.44,368.81,369.2,17926.0,362.053,362.3865,361.7685,362.1511,17926.0
2022-01-20 10:30:00,369.25,370.71,369.1,370.1,172448.0,362.2001,363.6322,362.053,363.0339,172448.0
2022-01-20 10:35:00,370.25,371.18,369.9,370.81,17647.0,363.181,364.0933,362.8377,363.7303,17647.0
2022-01-20 10:40:00,370.72,371.63,370.58,370.58,26829.0,363.6421,364.5347,363.5047,363.5047,26829.0
2022-01-20 10:45:00,370.53,371.64,370.34,371.49,20919.0,363.4557,364.5445,363.2693,364.3973,20919.0
2022-01-20 10:50:00,371.56,371.67,370.63,371.19,12577.0,364.466,364.5739,363.5538,364.1031,12577.0
2022-01-20 10:55:00,371.13,372.0,370.48,371.92,565440.0,364.0442,364.8976,363.4066,364.8191,565440.0
2022-01-20 11:00:00,371.99,372.64,371.72,371.78,16074.0,364.8878,365.5254,364.623,364.6818,16074.0
2022-01-20 11:05:00,371.86,371.94,371.49,371.72,18037.0,364.7603,364.8388,364.3973,364.623,18037.0
2022-01-20 11:10:00,371.66,371.91,371.0,371.48,21665.0,364.5641,364.8093,363.9167,364.3875,21665.0
2022-01-20 11:15:00,371.59,372.46,371.41,372.35,12107.0,364.4954,365.3488,364.3189,365.2409,12107.0
2022-01-20 11:20:00,372.34,372.58,371.98,372.08,17315.0,365.2311,365.4665,364.878,364.9761,17315.0
2022-01-20 11:25:00,372.02,372.32,371.91,372.22,12989.0,364.9172,365.2115,364.8093,365.1134,12989.0
2022-01-20 11:30:00,372.27,373.08,372.27,372.31,20230.0,365.1625,365.957,365.1625,365.2017,20230.0
2022-01-20 11:35:00,372.33,372.95,372.12,372.87,19762.0,365.2213,365.8295,365.0153,365.751,19762.0
2022-01-20 11:40:00,372.87,372.92,372.3,372.39,25956.0,365.751,365.8,365.1919,365.2802,25956.0
2022-01-20 11:45:00,372.37,372.8,371.87,372.08,26391.0,365.2605,365.6823,364.7701,364.9761,26391.0
2022-01-20 11:50:00,372.05,372.39,371.93,372.12,10242.0,364.9467,365.2802,364.8289,365.0153,10242.0
2022-01-20 11:55:00,372.07,372.5,371.78,371.78,11721.0,364.9663,365.3881,364.6818,364.6818,11721.0
2022-01-20 12:00:00,371.87,371.88,371.34,371.41,24685.0,364.7701,364.7799,364.2502,364.3189,24685.0
2022-01-20 12:05:00,371.43,371.68,371.29,371.4,36725.0,364.3385,364.5837,364.2012,364.3091,36725.0
2022-01-20 12:10:00,371.33,371.81,371.24,371.26,14739.0,364.2404,364.7112,364.1521,364.1717,14739.0
2022-01-20 12:15:00,371.24,371.24,370.19,370.19,10444.0,364.1521,364.1521,363.1222,363.1222,10444.0
2022-01-20 12:20:00,369.87,370.05,369.62,369.62,31323.0,362.8083,362.9848,362.5631,362.5631,31323.0
2022-01-20 12:25:00,369.61,370.31,369.38,370.31,15798.0,362.5532,363.2399,362.3276,363.2399,15798.0
2022-01-20 12:30:00,370.33,370.76,370.04,370.21,18658.0,363.2595,363.6813,362.975,363.1418,18658.0
2022-01-20 12:35:00,370.16,370.33,369.85,370.17,21318.0,363.0927,363.2595,362.7887,363.1026,21318.0
2022-01-20 12:40:00,370.17,370.41,369.84,369.84,8904.0,363.1026,363.338,362.7789,362.7789,8904.0
2022-01-20 12:45:00,369.98,369.98,369.39,369.72,9717.0,362.9162,362.9162,362.3374,362.6611,9717.0
2022-01-20 12:50:00,369.66,369.85,369.06,369.16,67541.0,362.6023,362.7887,362.0137,362.1118,67541.0
2022-01-20 12:55:00,369.16,369.51,368.98,369.37,10435.0,362.1118,362.4552,361.9353,362.3178,10435.0
2022-01-20 13:00:00,369.27,369.38,368.97,369.1,15594.0,362.2197,362.3276,361.9255,362.053,15594.0
2022-01-20 13:05:00,369.13,369.22,368.53,368.66,26123.0,362.0824,362.1707,361.4939,361.6214,26123.0
2022-01-20 13:10:00,368.61,369.27,368.5,369.13,14713.0,361.5723,362.2197,361.4644,362.0824,14713.0
2022-01-20 13:15:00,369.1,369.1,368.32,368.91,18714.0,362.053,362.053,361.2879,361.8666,18714.0
2022-01-20 13:20:00,369.0,369.33,368.48,368.48,10268.0,361.9549,362.2786,361.4448,361.4448,10268.0
2022-01-20 13:25:00,368.32,368.81,368.3,368.66,14582.0,361.2879,361.7685,361.2683,361.6214,14582.0
2022-01-20 13:30:00,368.71,368.8,368.29,368.38,10514.0,361.6704,361.7587,361.2584,361.3467,10514.0
2022-01-20 13:35:00,368.51,368.96,368.42,368.85,12030.0,361.4742,361.9157,361.386,361.8078,12030.0
2022-01-20 13:40:00,368.81,369.25,368.61,368.95,11485.0,361.7685,362.2001,361.5723,361.9058,11485.0
2022-01-20 13:45:00,368.8,369.34,368.68,368.92,9224.0,361.7587,362.2884,361.641,361.8764,9224.0
2022-01-20 13:50:00,369.01,369.46,368.9,369.41,16862.0,361.9647,362.4061,361.8568,362.3571,16862.0
2022-01-20 13:55:00,369.4,369.64,369.07,369.33,16225.0,362.3473,362.5827,362.0236,362.2786,16225.0
2022-01-20 14:00:00,369.42,370.6,369.38,370.59,16042.0,362.3669,363.5243,362.3276,363.5145,16042.0
2022-01-20 14:05:00,370.65,370.98,370.61,370.83,9885.0,363.5734,363.8971,363.5342,363.75,9885.0
2022-01-20 14:10:00,371.0,371.09,369.57,369.69,18663.0,363.9167,364.005,362.514,362.6317,18663.0
2022-01-20 14:15:00,369.55,369.97,369.03,369.36,46055.0,362.4944,362.9064,361.9843,362.308,46055.0
2022-01-20 14:20:00,369.49,369.49,368.65,369.0,16386.0,362.4355,362.4355,361.6116,361.9549,16386.0
2022-01-20 14:25:00,369.11,369.28,368.9,369.02,9725.0,362.0628,362.2295,361.8568,361.9745,9725.0
2022-01-20 14:30:00,368.98,368.99,368.35,368.53,18693.0,361.9353,361.9451,361.3173,361.4939,18693.0
2022-01-20 14:35:00,368.63,368.64,367.92,368.54,15874.0,361.592,361.6018,360.8955,361.5037,15874.0
2022-01-20 14:40:00,368.46,368.58,367.95,368.21,15613.0,361.4252,361.5429,360.9249,361.18,15613.0
2022-01-20 14:45:00,368.33,368.65,368.1,368.41,53864.0,361.2977,361.6116,361.0721,361.3762,53864.0
2022-01-20 14:50:00,368.4,368.98,368.03,368.62,160234.0,361.3663,361.9353,361.0034,361.5821,160234.0
2022-01-20 14:55:00,368.68,368.96,368.13,368.19,49147.0,361.641,361.9157,361.1015,361.1604,49147.0
2022-01-20 15:00:00,368.03,368.5,367.23,367.4,29836.0,361.0034,361.4644,360.2187,360.3854,29836.0
2022-01-20 15:05:00,367.53,367.58,366.19,366.38,22021.0,360.513,360.562,359.1985,359.3849,22021.0
2022-01-20 15:10:00,366.38,367.09,366.24,366.44,17443.0,359.3849,360.0814,359.2476,359.4438,17443.0
2022-01-20 15:15:00,366.33,367.18,366.33,366.98,19558.0,359.3359,360.1696,359.3359,359.9735,19558.0
2022-01-20 15:20:00,366.95,367.13,366.23,366.3,23939.0,359.944,360.1206,359.2378,359.3064,23939.0
2022-01-20 15:25:00,366.34,366.35,365.37,365.56,32855.0,359.3457,359.3555,358.3942,358.5806,32855.0
2022-01-20 15:30:00,365.51,365.71,365.02,365.31,37376.0,358.5315,358.7277,358.0509,358.3353,37376.0
2022-01-20 15:35:00,365.19,365.22,364.36,365.0,50001.0,358.2176,358.2471,357.4035,358.0313,50001.0
2022-01-20 15:40:00,365.01,365.19,364.41,364.66,46087.0,358.0411,358.2176,357.4525,357.6978,46087.0
2022-01-20 15:45:00,364.65,365.0,363.84,363.85,102316.0,357.6879,358.0313,356.8934,356.9032,102316.0
2022-01-20 15:50:00,363.7,364.4,363.47,364.03,119094.0,356.7561,357.4427,356.5305,357.0798,119094.0
2022-01-20 15:55:00,364.0,364.05,362.66,364.0,303929.0,357.0504,357.0994,355.7359,357.0504,303929.0
2022-01-21 09:30:00,362.5,364.95,359.75,364.4,253044.0,355.579,357.9822,352.8815,357.4427,253044.0
2022-01-21 09:35:00,364.4,365.14,362.99,364.25,66430.0,357.4427,358.1686,356.0596,357.2956,66430.0
2022-01-21 09:40:00,364.15,365.0,361.54,361.97,89823.0,357.1975,358.0313,354.6373,355.0591,89823.0
2022-01-21 09:45:00,362.09,363.5,361.49,363.2,43086.0,355.1768,356.5599,354.5883,356.2656,43086.0
2022-01-21 09:50:00,363.06,364.62,362.89,364.14,29594.0,356.1283,357.6585,355.9615,357.1877,29594.0
2022-01-21 09:55:00,364.45,364.77,363.12,363.9,43815.0,357.4918,357.8057,356.1872,356.9523,43815.0
2022-01-21 10:00:00,364.22,365.38,363.25,363.76,34398.0,357.2662,358.404,356.3147,356.8149,34398.0
2022-01-21 10:05:00,363.89,364.68,363.56,364.08,39438.0,356.9425,357.7174,356.6188,357.1288,39438.0
2022-01-21 10:10:00,363.92,363.92,362.73,362.97,31880.0,356.9719,356.9719,355.8046,356.04,31880.0
2022-01-21 10:15:00,363.09,363.93,362.51,362.94,104781.0,356.1577,356.9817,355.5888,356.0106,104781.0
2022-01-21 10:20:00,362.91,363.0,361.03,362.31,37679.0,355.9812,356.0694,354.1371,355.3926,37679.0
2022-01-21 10:25:00,362.14,363.99,361.81,363.23,29894.0,355.2259,357.0405,354.9022,356.2951,29894.0
2022-01-21 10:30:00,363.37,364.77,362.9,364.32,49021.0,356.4324,357.8057,355.9714,357.3642,49021.0
2022-01-21 10:35:00,364.29,365.13,362.43,362.43,28749.0,357.3348,358.1588,355.5103,355.5103,28749.0
2022-01-21 10:40:00,362.51,362.81,361.52,362.75,27397.0,355.5888,355.8831,354.6177,355.8242,27397.0
2022-01-21 10:45:00,362.56,363.69,361.52,363.69,15961.0,355.6378,356.7463,354.6177,356.7463,15961.0
2022-01-21 10:50:00,363.73,365.64,363.73,365.11,20435.0,356.7855,358.659,356.7855,358.1392,20435.0
2022-01-21 10:55:00,364.82,365.67,364.09,365.13,36941.0,357.8547,358.6885,357.1386,358.1588,36941.0
2022-01-21 11:00:00,365.2,365.5,363.0,364.45,33008.0,358.2274,358.5217,356.0694,357.4918,33008.0
2022-01-21 11:05:00,364.57,366.63,364.53,366.33,28558.0,357.6095,359.6301,357.5702,359.3359,28558.0
2022-01-21 11:10:00,366.43,366.65,365.61,366.0,74845.0,359.434,359.6498,358.6296,359.0122,74845.0
2022-01-21 11:15:00,365.98,367.05,365.98,366.55,26159.0,358.9925,360.0421,358.9925,359.5517,26159.0
2022-01-21 11:20:00,366.72,368.13,366.71,367.51,28993.0,359.7184,361.1015,359.7086,360.4933,28993.0
2022-01-21 11:25:00,367.47,367.78,366.56,367.18,20012.0,360.4541,360.7582,359.5615,360.1696,20012.0
2022-01-21 11:30:00,367.13,367.3,365.91,366.77,22898.0,360.1206,360.2873,358.9239,359.7675,22898.0
2022-01-21 11:35:00,366.9,366.9,364.48,364.54,16828.0,359.895,359.895,357.5212,357.58,16828.0
2022-01-21 11:40:00,364.61,365.56,364.37,365.35,14682.0,357.6487,358.5806,357.4133,358.3746,14682.0
2022-01-21 11:45:00,365.35,365.35,364.0,364.53,20784.0,358.3746,358.3746,357.0504,357.5702,20784.0
2022-01-21 11:50:00,364.66,364.98,363.64,363.7,15360.0,357.6978,358.0116,356.6972,356.7561,15360.0
2022-01-21 11:55:00,363.79,364.67,363.72,364.64,34111.0,356.8444,357.7076,356.7757,357.6781,34111.0
2022-01-21 12:00:00,364.5,364.9,363.78,364.33,14922.0,357.5408,357.9332,356.8346,357.3741,14922.0
2022-01-21 12:05:00,364.61,365.5,364.08,364.52,22397.0,357.6487,358.5217,357.1288,357.5604,22397.0
2022-01-21 12:10:00,364.32,364.32,362.64,363.71,24668.0,357.3642,357.3642,355.7163,356.7659,24668.0
2022-01-21 12:15:00,363.69,363.89,362.82,362.99,18875.0,356.7463,356.9425,355.8929,356.0596,18875.0
2022-01-21 12:20:00,362.99,363.89,362.74,363.85,16095.0,356.0596,356.9425,355.8144,356.9032,16095.0
2022-01-21 12:25:00,363.75,364.33,363.05,363.46,22483.0,356.8051,357.3741,356.1185,356.5207,22483.0
2022-01-21 12:30:00,363.47,363.54,362.81,363.22,18366.0,356.5305,356.5991,355.8831,356.2852,18366.0
2022-01-21 12:35:00,363.39,363.82,362.0,362.35,19753.0,356.452,356.8738,355.0885,355.4319,19753.0
2022-01-21 12:40:00,362.2,362.58,361.45,361.71,15312.0,355.2847,355.6575,354.549,354.8041,15312.0
2022-01-21 12:45:00,361.8,362.42,360.69,361.03,14147.0,354.8924,355.5005,353.8035,354.1371,14147.0
2022-01-21 12:50:00,360.91,361.29,360.37,360.48,17156.0,354.0193,354.3921,353.4897,353.5976,17156.0
2022-01-21 12:55:00,360.48,361.05,360.19,360.51,22567.0,353.5976,354.1567,353.3131,353.627,22567.0
2022-01-21 13:00:00,360.57,361.07,359.88,360.21,22594.0,353.6858,354.1763,353.009,353.3327,22594.0
2022-01-21 13:05:00,360.11,360.59,359.92,360.28,17827.0,353.2346,353.7055,353.0482,353.4014,17827.0
2022-01-21 13:10:00,360.3,362.17,360.03,362.11,36823.0,353.421,355.2553,353.1561,355.1964,36823.0
2022-01-21 13:15:00,361.6,361.73,359.84,360.0,22180.0,354.6962,354.8237,352.9698,353.1267,22180.0
2022-01-21 13:20:00,359.84,359.96,359.3,359.71,15382.0,352.9698,353.0875,352.4401,352.8423,15382.0
2022-01-21 13:25:00,359.63,360.0,359.21,359.39,9158.0,352.7638,353.1267,352.3518,352.5284,9158.0
2022-01-21 13:30:00,359.32,360.17,359.23,359.74,15420.0,352.4597,353.2935,352.3714,352.8717,15420.0
2022-01-21 13:35:00,359.66,360.81,359.49,360.26,21146.0,352.7932,353.9213,352.6265,353.3818,21146.0
2022-01-21 13:40:00,360.24,360.86,359.95,360.33,8607.0,353.3621,353.9703,353.0777,353.4504,8607.0
2022-01-21 13:45:00,360.24,360.28,359.45,360.1,13404.0,353.3621,353.4014,352.5872,353.2248,13404.0
2022-01-21 13:50:00,360.32,360.78,360.05,360.34,10266.0,353.4406,353.8918,353.1758,353.4602,10266.0
2022-01-21 13:55:00,360.27,360.36,358.6,359.07,20632.0,353.3916,353.4798,351.7535,352.2145,20632.0
2022-01-21 14:00:00,359.22,359.57,359.04,359.53,22290.0,352.3616,352.7049,352.1851,352.6657,22290.0
2022-01-21 14:05:00,359.58,360.72,359.58,360.06,9576.0,352.7147,353.833,352.7147,353.1856,9576.0
2022-01-21 14:10:00,360.11,360.36,359.82,359.86,8539.0,353.2346,353.4798,352.9502,352.9894,8539.0
2022-01-21 14:15:00,360.09,360.5,359.6,359.67,11401.0,353.215,353.6172,352.7344,352.803,11401.0
2022-01-21 14:20:00,359.54,359.76,358.93,359.46,17163.0,352.6755,352.8913,352.0772,352.597,17163.0
2022-01-21 14:25:00,359.46,359.46,358.25,358.36,27390.0,352.597,352.597,351.4101,351.518,27390.0
2022-01-21 14:30:00,358.35,358.82,358.22,358.53,24661.0,351.5082,351.9693,351.3807,351.6848,24661.0
2022-01-21 14:35:00,358.53,358.84,358.1,358.46,20922.0,351.6848,351.9889,351.263,351.6161,20922.0
2022-01-21 14:40:00,358.51,358.69,358.06,358.07,18149.0,351.6652,351.8417,351.2238,351.2336,18149.0
2022-01-21 14:45:00,358.19,358.64,357.88,358.08,22804.0,351.3513,351.7927,351.0472,351.2434,22804.0
2022-01-21 14:50:00,358.03,358.15,357.17,357.36,17608.0,351.1943,351.312,350.3508,350.5371,17608.0
2022-01-21 14:55:00,357.4,357.65,356.58,356.67,29490.0,350.5764,350.8216,349.772,349.8603,29490.0
2022-01-21 15:00:00,356.71,357.26,356.59,356.59,42240.0,349.8995,350.439,349.7818,349.7818,42240.0
2022-01-21 15:05:00,356.67,356.82,355.91,356.38,20642.0,349.8603,350.0074,349.1148,349.5758,20642.0
2022-01-21 15:10:00,356.15,356.5,355.61,356.21,26106.0,349.3502,349.6935,348.8205,349.4091,26106.0
2022-01-21 15:15:00,356.19,357.1,355.29,356.74,43651.0,349.3895,350.2821,348.5066,349.929,43651.0
2022-01-21 15:20:00,356.67,356.67,355.47,356.08,36939.0,349.8603,349.8603,348.6832,349.2816,36939.0
2022-01-21 15:25:00,356.02,356.09,354.84,355.7,70594.0,349.2227,349.2914,348.0652,348.9088,70594.0
2022-01-21 15:30:00,355.64,357.2,355.62,356.81,48955.0,348.85,350.3802,348.8303,349.9976,48955.0
2022-01-21 15:35:00,356.76,357.73,356.46,357.72,34927.0,349.9486,350.9001,349.6543,350.8903,34927.0
2022-01-21 15:40:00,357.61,358.65,357.55,357.62,40323.0,350.7824,351.8025,350.7235,350.7922,40323.0
2022-01-21 15:45:00,357.57,357.68,356.31,356.53,64096.0,350.7431,350.851,349.5072,349.723,64096.0
2022-01-21 15:50:00,356.28,356.41,354.47,354.48,97645.0,349.4777,349.6053,347.7023,347.7121,97645.0
2022-01-21 15:55:00,354.39,355.43,354.11,354.86,234364.0,347.6238,348.644,347.3492,348.0849,234364.0
2022-01-24 09:30:00,342.57,345.48,341.76,344.19,196808.0,336.0295,338.8839,335.235,337.6186,196808.0
2022-01-24 09:35:00,344.23,347.99,344.01,346.05,78330.0,337.6578,341.346,337.442,339.4431,78330.0
2022-01-24 09:40:00,346.64,346.64,340.36,340.36,81555.0,340.0218,340.0218,333.8617,333.8617,81555.0
2022-01-24 09:45:00,340.4,342.85,338.76,342.61,116001.0,333.9009,336.3042,332.2922,336.0687,116001.0
2022-01-24 09:50:00,342.61,342.64,340.04,340.54,53076.0,336.0687,336.0982,333.5478,334.0383,53076.0
2022-01-24 09:55:00,340.38,342.22,340.34,341.0,85868.0,333.8813,335.6862,333.8421,334.4895,85868.0
2022-01-24 10:00:00,341.13,341.99,337.89,338.32,117062.0,334.617,335.4606,331.4389,331.8606,117062.0
2022-01-24 10:05:00,338.62,339.4,337.17,337.56,92982.0,332.1549,332.92,330.7326,331.1152,92982.0
2022-01-24 10:10:00,337.62,338.27,336.87,337.63,83356.0,331.174,331.8116,330.4383,331.1838,83356.0
2022-01-24 10:15:00,337.54,337.86,336.0,336.82,57539.0,331.0955,331.4094,329.5849,330.3893,57539.0
2022-01-24 10:20:00,337.0,338.69,336.95,338.54,67452.0,330.5658,332.2236,330.5168,332.0764,67452.0
2022-01-24 10:25:00,338.43,339.32,337.86,338.13,61817.0,331.9685,332.8416,331.4094,331.6743,61817.0
2022-01-24 10:30:00,338.12,338.88,337.19,338.51,70574.0,331.6645,332.41,330.7522,332.047,70574.0
2022-01-24 10:35:00,338.32,340.93,337.88,340.37,57721.0,331.8606,334.4208,331.429,333.8715,57721.0
2022-01-24 10:40:00,340.18,341.85,339.57,341.81,50374.0,333.6851,335.3232,333.0868,335.284,50374.0
2022-01-24 10:45:00,341.88,342.24,340.15,340.95,56881.0,335.3527,335.7058,333.6557,334.4404,56881.0
2022-01-24 10:50:00,340.97,341.81,340.34,341.48,52096.0,334.4601,335.284,333.8421,334.9603,52096.0
2022-01-24 10:55:00,341.63,341.81,339.69,340.29,54520.0,335.1074,335.284,333.2045,333.793,54520.0
2022-01-24 11:00:00,340.23,340.67,339.37,339.63,44846.0,333.7342,334.1658,332.8906,333.1456,44846.0
2022-01-24 11:05:00,339.54,339.61,338.25,338.5,40976.0,333.0574,333.126,331.792,332.0372,40976.0
2022-01-24 11:10:00,338.4,339.56,338.34,338.59,39743.0,331.9391,333.077,331.8803,332.1255,39743.0
2022-01-24 11:15:00,338.76,339.17,338.24,338.95,29542.0,332.2922,332.6944,331.7822,332.4786,29542.0
2022-01-24 11:20:00,338.96,339.16,337.21,337.77,40133.0,332.4884,332.6846,330.7718,331.3211,40133.0
2022-01-24 11:25:00,337.69,338.0,336.9,337.63,38468.0,331.2427,331.5468,330.4678,331.1838,38468.0
2022-01-24 11:30:00,337.74,338.42,337.2,337.51,58244.0,331.2917,331.9587,330.762,331.0661,58244.0
2022-01-24 11:35:00,337.6,337.76,336.47,337.31,59630.0,331.1544,331.3113,330.046,330.8699,59630.0
2022-01-24 11:40:00,337.32,337.78,336.59,337.21,90253.0,330.8797,331.331,330.1637,330.7718,90253.0
2022-01-24 11:45:00,337.48,337.91,336.58,336.68,66817.0,331.0367,331.4585,330.1539,330.252,66817.0
2022-01-24 11:50:00,336.58,337.18,336.4,336.91,78000.0,330.1539,330.7424,329.9773,330.4776,78000.0
2022-01-24 11:55:00,336.92,336.97,335.23,335.83,44496.0,330.4874,330.5364,328.8296,329.4182,44496.0
2022-01-24 12:00:00,336.02,336.02,333.53,333.87,47626.0,329.6046,329.6046,327.1621,327.4956,47626.0
2022-01-24 12:05:00,333.91,334.0,331.7,332.69,58284.0,327.5348,327.6231,325.367,326.3381,58284.0
2022-01-24 12:10:00,332.66,333.3,330.88,332.1,56302.0,326.3087,326.9365,324.5627,325.7594,56302.0
2022-01-24 12:15:00,331.99,332.58,330.88,332.21,36582.0,325.6515,326.2302,324.5627,325.8673,36582.0
2022-01-24 12:20:00,331.95,333.16,331.04,331.23,28979.0,325.6123,326.7992,324.7196,324.906,28979.0
2022-01-24 12:25:00,331.1,333.3,330.59,332.7,57444.0,324.7785,326.9365,324.2782,326.3479,57444.0
2022-01-24 12:30:00,332.82,333.47,332.41,333.27,41535.0,326.4657,327.1032,326.0635,326.9071,41535.0
2022-01-24 12:35:00,333.27,333.61,332.24,333.36,50821.0,326.9071,327.2406,325.8967,326.9953,50821.0
2022-01-24 12:40:00,333.29,334.95,333.0,334.48,46501.0,326.9267,328.555,326.6422,328.094,46501.0
2022-01-24 12:45:00,334.57,335.89,334.57,335.39,32391.0,328.1822,329.477,328.1822,328.9866,32391.0
2022-01-24 12:50:00,335.15,336.77,334.56,336.77,28363.0,328.7512,330.3402,328.1724,330.3402,28363.0
2022-01-24 12:55:00,336.9,337.68,336.58,337.38,55580.0,330.4678,331.2329,330.1539,330.9386,55580.0
2022-01-24 13:00:00,337.27,337.78,336.87,337.66,50235.0,330.8307,331.331,330.4383,331.2132,50235.0
2022-01-24 13:05:00,337.68,339.54,337.17,339.02,29818.0,331.2329,333.0574,330.7326,332.5473,29818.0
2022-01-24 13:10:00,338.93,339.79,338.6,339.59,28649.0,332.459,333.3026,332.1353,333.1064,28649.0
2022-01-24 13:15:00,339.75,341.0,339.5,340.93,44143.0,333.2633,334.4895,333.0181,334.4208,44143.0
2022-01-24 13:20:00,341.0,341.15,338.71,338.71,31905.0,334.4895,334.6366,332.2432,332.2432,31905.0
2022-01-24 13:25:00,338.98,339.66,337.76,338.0,36446.0,332.508,333.1751,331.3113,331.5468,36446.0
2022-01-24 13:30:00,338.09,340.0,337.54,340.0,27417.0,331.635,333.5086,331.0955,333.5086,27417.0
2022-01-24 13:35:00,339.86,340.26,338.47,340.26,20148.0,333.3712,333.7636,332.0078,333.7636,20148.0
2022-01-24 13:40:00,340.45,340.89,339.89,340.51,29842.0,333.95,334.3816,333.4007,334.0088,29842.0
2022-01-24 13:45:00,340.68,342.74,340.68,342.57,46118.0,334.1756,336.1963,334.1756,336.0295,46118.0
2022-01-24 13:50:00,342.63,343.55,342.46,343.11,40688.0,336.0884,336.9908,335.9216,336.5592,40688.0
2022-01-24 13:55:00,343.22,343.98,342.8,343.91,35209.0,336.6671,337.4126,336.2551,337.3439,35209.0
2022-01-24 14:00:00,343.96,345.11,342.79,343.09,52168.0,337.393,338.521,336.2453,336.5396,52168.0
2022-01-24 14:05:00,342.88,344.9,342.88,343.9,48692.0,336.3336,338.315,336.3336,337.3341,48692.0
2022-01-24 14:10:00,344.19,344.72,342.16,342.47,22562.0,337.6186,338.1385,335.6273,335.9314,22562.0
2022-01-24 14:15:00,342.6,343.15,340.91,341.76,47610.0,336.0589,336.5984,334.4012,335.235,47610.0
2022-01-24 14:20:00,341.61,343.02,340.16,340.29,25878.0,335.0878,336.4709,333.6655,333.793,25878.0
2022-01-24 14:25:00,340.15,340.92,339.96,340.22,40675.0,333.6557,334.411,333.4693,333.7244,40675.0
2022-01-24 14:30:00,340.27,341.14,338.79,339.14,34349.0,333.7734,334.6268,332.3217,332.665,34349.0
2022-01-24 14:35:00,338.89,339.18,337.53,338.49,46522.0,332.4198,332.7042,331.0857,332.0274,46522.0
2022-01-24 14:40:00,338.45,339.0,337.67,337.96,44758.0,331.9882,332.5277,331.2231,331.5075,44758.0
2022-01-24 14:45:00,337.98,338.87,337.09,338.77,53274.0,331.5271,332.4001,330.6541,332.3021,53274.0
2022-01-24 14:50:00,338.63,339.47,337.85,339.14,47220.0,332.1647,332.9887,331.3996,332.665,47220.0
2022-01-24 14:55:00,339.0,340.47,338.32,340.08,37413.0,332.5277,333.9696,331.8606,333.587,37413.0
2022-01-24 15:00:00,340.19,341.09,339.52,340.23,29496.0,333.6949,334.5778,333.0377,333.7342,29496.0
2022-01-24 15:05:00,339.93,340.38,339.36,339.86,29365.0,333.4399,333.8813,332.8808,333.3712,29365.0
2022-01-24 15:10:00,339.72,341.68,339.72,341.64,34723.0,333.2339,335.1565,333.2339,335.1173,34723.0
2022-01-24 15:15:00,341.64,342.39,339.79,340.11,47153.0,335.1173,335.8529,333.3026,333.6165,47153.0
2022-01-24 15:20:00,340.27,342.59,340.27,341.76,37246.0,333.7734,336.0491,333.7734,335.235,37246.0
2022-01-24 15:25:00,342.12,342.85,341.21,342.14,37521.0,335.5881,336.3042,334.6955,335.6077,37521.0
2022-01-24 15:30:00,342.01,345.65,341.39,345.24,61674.0,335.4802,339.0507,334.872,338.6485,61674.0
2022-01-24 15:35:00,345.22,346.6,345.17,346.38,51589.0,338.6289,339.9826,338.5799,339.7668,51589.0
2022-01-24 15:40:00,346.09,346.43,344.63,345.51,53375.0,339.4823,339.8158,338.0502,338.9134,53375.0
2022-01-24 15:45:00,345.57,347.92,345.57,347.09,76001.0,338.9722,341.2774,338.9722,340.4632,76001.0
2022-01-24 15:50:00,347.19,349.22,347.12,348.27,156227.0,340.5613,342.5525,340.4926,341.6207,156227.0
2022-01-24 15:55:00,348.36,350.1,347.44,349.42,250566.0,341.709,343.4157,340.8065,342.7487,250566.0
2022-01-25 09:30:00,343.32,343.83,337.62,337.62,182500.0,336.7652,337.2654,331.174,331.174,182500.0
2022-01-25 09:35:00,337.53,339.87,337.21,339.61,76958.0,331.0857,333.3811,330.7718,333.126,76958.0
2022-01-25 09:40:00,339.63,340.86,338.71,339.71,91837.0,333.1456,334.3522,332.2432,333.2241,91837.0
2022-01-25 09:45:00,339.65,339.73,335.14,335.95,85592.0,333.1653,333.2437,328.7414,329.5359,85592.0
2022-01-25 09:50:00,335.78,337.04,335.0,335.32,75500.0,329.3691,330.6051,328.604,328.9179,75500.0
2022-01-25 09:55:00,335.4,336.26,334.63,335.84,65828.0,328.9964,329.84,328.2411,329.428,65828.0
2022-01-25 10:00:00,335.48,336.5,333.69,334.81,79701.0,329.0749,330.0754,327.319,328.4177,79701.0
2022-01-25 10:05:00,334.85,335.49,333.39,334.35,82186.0,328.4569,329.0847,327.0248,327.9664,82186.0
2022-01-25 10:10:00,334.22,338.19,333.85,338.1,63564.0,327.8389,331.7331,327.476,331.6448,63564.0
2022-01-25 10:15:00,337.97,338.27,337.15,337.37,72178.0,331.5173,331.8116,330.713,330.9288,72178.0
2022-01-25 10:20:00,337.55,338.16,336.44,337.15,69527.0,331.1053,331.7037,330.0165,330.713,69527.0
2022-01-25 10:25:00,337.26,339.17,337.18,339.17,62253.0,330.8209,332.6944,330.7424,332.6944,62253.0
2022-01-25 10:30:00,339.21,339.94,338.35,338.36,65936.0,332.7337,333.4497,331.8901,331.8999,65936.0
2022-01-25 10:35:00,338.35,339.45,336.96,337.69,51515.0,331.8901,332.9691,330.5266,331.2427,51515.0
2022-01-25 10:40:00,337.8,339.67,337.51,339.67,47047.0,331.3506,333.1849,331.0661,333.1849,47047.0
2022-01-25 10:45:00,339.74,340.18,339.4,340.0,34593.0,333.2535,333.6851,332.92,333.5086,34593.0
2022-01-25 10:50:00,339.84,340.02,338.98,339.0,35848.0,333.3516,333.5282,332.508,332.5277,35848.0
2022-01-25 10:55:00,339.19,339.56,337.67,337.97,35489.0,332.714,333.077,331.2231,331.5173,35489.0
2022-01-25 11:00:00,337.81,338.7,337.58,338.66,35202.0,331.3604,332.2334,331.1348,332.1942,35202.0
2022-01-25 11:05:00,338.72,339.43,337.66,338.22,39456.0,332.253,332.9495,331.2132,331.7626,39456.0
2022-01-25 11:10:00,338.33,338.79,337.36,337.73,30135.0,331.8705,332.3217,330.919,331.2819,30135.0
2022-01-25 11:15:00,337.7,339.33,337.64,339.1,40832.0,331.2525,332.8514,331.1936,332.6258,40832.0
2022-01-25 11:20:00,339.05,340.63,338.78,340.17,62270.0,332.5767,334.1265,332.3119,333.6753,62270.0
2022-01-25 11:25:00,340.5,341.13,339.49,339.52,37015.0,333.999,334.617,333.0083,333.0377,37015.0
2022-01-25 11:30:00,339.5,340.27,339.09,339.93,47814.0,333.0181,333.7734,332.6159,333.4399,47814.0
2022-01-25 11:35:00,339.88,340.0,338.68,339.23,36301.0,333.3909,333.5086,332.2138,332.7533,36301.0
2022-01-25 11:40:00,339.34,340.14,338.98,340.14,23340.0,332.8612,333.6459,332.508,333.6459,23340.0
2022-01-25 11:45:00,340.24,341.17,340.24,341.0,19302.0,333.744,334.6562,333.744,334.4895,19302.0
2022-01-25 11:50:00,340.96,341.67,340.65,340.88,24679.0,334.4502,335.1467,334.1462,334.3718,24679.0
2022-01-25 11:55:00,340.89,340.89,339.01,339.22,19911.0,334.3816,334.3816,332.5375,332.7435,19911.0
2022-01-25 12:00:00,338.86,339.72,338.38,339.71,20965.0,332.3903,333.2339,331.9195,333.2241,20965.0
2022-01-25 12:05:00,340.0,341.0,339.75,340.03,27549.0,333.5086,334.4895,333.2633,333.538,27549.0
2022-01-25 12:10:00,339.95,340.46,339.3,340.31,13498.0,333.4595,333.9598,332.8219,333.8127,13498.0
2022-01-25 12:15:00,340.51,341.01,339.0,339.91,19487.0,334.0088,334.4993,332.5277,333.4203,19487.0
2022-01-25 12:20:00,340.26,341.54,340.12,341.32,24171.0,333.7636,335.0192,333.6263,334.8034,24171.0
2022-01-25 12:25:00,341.32,342.23,341.09,341.87,32288.0,334.8034,335.696,334.5778,335.3429,32288.0
2022-01-25 12:30:00,341.77,341.77,340.41,340.66,15573.0,335.2448,335.2448,333.9107,334.156,15573.0
2022-01-25 12:35:00,340.53,341.24,340.53,340.6,14871.0,334.0285,334.7249,334.0285,334.0971,14871.0
2022-01-25 12:40:00,340.58,341.11,340.19,340.97,23096.0,334.0775,334.5974,333.6949,334.4601,23096.0
2022-01-25 12:45:00,341.01,341.23,340.19,340.62,15012.0,334.4993,334.7151,333.6949,334.1167,15012.0
2022-01-25 12:50:00,340.61,341.05,340.25,340.74,12238.0,334.1069,334.5385,333.7538,334.2344,12238.0
2022-01-25 12:55:00,340.71,341.36,340.0,341.36,14743.0,334.205,334.8426,333.5086,334.8426,14743.0
2022-01-25 13:00:00,341.39,341.39,340.27,340.89,17472.0,334.872,334.872,333.7734,334.3816,17472.0
2022-01-25 13:05:00,340.98,341.49,340.43,341.22,17164.0,334.4699,334.9701,333.9304,334.7053,17164.0
2022-01-25 13:10:00,341.18,341.77,341.0,341.32,20983.0,334.666,335.2448,334.4895,334.8034,20983.0
2022-01-25 13:15:00,341.28,342.15,341.15,341.98,24037.0,334.7641,335.6175,334.6366,335.4508,24037.0
2022-01-25 13:20:00,341.92,342.39,341.79,341.99,31899.0,335.3919,335.8529,335.2644,335.4606,31899.0
2022-01-25 13:25:00,341.9,343.16,341.8,343.16,24532.0,335.3723,336.6082,335.2742,336.6082,24532.0
2022-01-25 13:30:00,342.99,344.41,342.39,344.1,37347.0,336.4415,337.8344,335.8529,337.5303,37347.0
2022-01-25 13:35:00,344.12,344.34,343.15,343.73,36406.0,337.5499,337.7657,336.5984,337.1674,36406.0
2022-01-25 13:40:00,343.8,344.44,343.78,344.09,40868.0,337.236,337.8638,337.2164,337.5205,40868.0
2022-01-25 13:45:00,344.05,344.67,343.75,344.59,20689.0,337.4812,338.0894,337.187,338.0109,20689.0
2022-01-25 13:50:00,344.61,345.4,344.61,345.4,21527.0,338.0306,338.8055,338.0306,338.8055,21527.0
2022-01-25 13:55:00,345.25,345.82,344.84,345.79,27798.0,338.6583,339.2175,338.2562,339.188,27798.0
2022-01-25 14:00:00,345.87,345.98,344.86,344.88,21671.0,339.2665,339.3744,338.2758,338.2954,21671.0
2022-01-25 14:05:00,344.83,345.37,344.29,344.58,27020.0,338.2464,338.776,337.7167,338.0011,27020.0
2022-01-25 14:10:00,344.7,346.05,344.65,345.78,19644.0,338.1188,339.4431,338.0698,339.1782,19644.0
2022-01-25 14:15:00,345.95,346.13,345.44,346.13,22343.0,339.345,339.5215,338.8447,339.5215,22343.0
2022-01-25 14:20:00,346.06,346.48,345.78,345.99,24205.0,339.4529,339.8649,339.1782,339.3842,24205.0
2022-01-25 14:25:00,345.81,347.04,345.29,345.71,31219.0,339.2076,340.4142,338.6976,339.1096,31219.0
2022-01-25 14:30:00,345.85,346.18,344.78,344.86,36369.0,339.2469,339.5706,338.1973,338.2758,36369.0
2022-01-25 14:35:00,344.93,345.79,344.88,345.47,31385.0,338.3444,339.188,338.2954,338.8741,31385.0
2022-01-25 14:40:00,345.55,345.96,345.54,345.8,29540.0,338.9526,339.3548,338.9428,339.1978,29540.0
2022-01-25 14:45:00,345.76,345.98,345.26,345.43,58290.0,339.1586,339.3744,338.6681,338.8349,58290.0
2022-01-25 14:50:00,345.45,346.03,345.32,345.46,48179.0,338.8545,339.4234,338.727,338.8643,48179.0
2022-01-25 14:55:00,345.44,346.15,345.27,345.83,96560.0,338.8447,339.5412,338.678,339.2273,96560.0
2022-01-25 15:00:00,345.87,345.97,344.19,344.85,87539.0,339.2665,339.3646,337.6186,338.266,87539.0
2022-01-25 15:05:00,344.84,345.03,343.45,343.53,58609.0,338.2562,338.4425,336.8927,336.9712,58609.0
2022-01-25 15:10:00,343.52,343.52,342.5,342.75,102477.0,336.9614,336.9614,335.9608,336.2061,102477.0
2022-01-25 15:15:00,342.8,344.34,342.71,344.26,58535.0,336.2551,337.7657,336.1668,337.6872,58535.0
2022-01-25 15:20:00,344.38,344.47,342.59,342.6,52291.0,337.8049,337.8932,336.0491,336.0589,52291.0
2022-01-25 15:25:00,342.51,342.51,341.11,341.29,70086.0,335.9706,335.9706,334.5974,334.7739,70086.0
2022-01-25 15:30:00,341.38,341.54,340.47,340.86,83481.0,334.8622,335.0192,333.9696,334.3522,83481.0
2022-01-25 15:35:00,340.87,342.23,340.24,342.21,62887.0,334.362,335.696,333.744,335.6764,62887.0
2022-01-25 15:40:00,342.21,342.94,341.41,341.76,85389.0,335.6764,336.3924,334.8917,335.235,85389.0
2022-01-25 15:45:00,341.79,342.51,340.7,341.17,118987.0,335.2644,335.9706,334.1952,334.6562,118987.0
2022-01-25 15:50:00,341.06,341.06,338.51,338.76,175813.0,334.5483,334.5483,332.047,332.2922,175813.0
2022-01-25 15:55:00,338.74,339.57,338.35,338.8,419522.0,332.2726,333.0868,331.8901,332.3315,419522.0
2022-01-26 09:30:00,343.36,349.85,342.91,349.05,119526.0,336.8044,343.1705,336.363,342.3858,119526.0
2022-01-26 09:35:00,348.54,350.44,347.01,348.73,53216.0,341.8855,343.7492,340.3847,342.0719,53216.0
2022-01-26 09:40:00,348.64,349.53,347.86,349.02,58693.0,341.9836,342.8566,341.2185,342.3564,58693.0
2022-01-26 09:45:00,349.16,350.09,348.37,348.48,48481.0,342.4937,343.4059,341.7188,341.8267,48481.0
2022-01-26 09:50:00,348.42,352.11,348.05,351.65,47225.0,341.7678,345.3874,341.4049,344.9361,47225.0
2022-01-26 09:55:00,351.61,352.57,350.59,350.8,66837.0,344.8969,345.8386,343.8964,344.1024,66837.0
2022-01-26 10:00:00,350.81,352.26,350.08,351.66,79351.0,344.1122,345.5345,343.3961,344.946,79351.0
2022-01-26 10:05:00,351.85,352.94,351.76,352.65,45884.0,345.1323,346.2015,345.044,345.9171,45884.0
2022-01-26 10:10:00,352.58,352.61,350.41,350.42,59751.0,345.8484,345.8778,343.7198,343.7296,59751.0
2022-01-26 10:15:00,350.41,352.1,349.63,352.1,34581.0,343.7198,345.3776,342.9547,345.3776,34581.0
2022-01-26 10:20:00,352.1,352.11,350.46,350.88,35449.0,345.3776,345.3874,343.7689,344.1808,35449.0
2022-01-26 10:25:00,350.42,350.58,349.09,349.42,63275.0,343.7296,343.8866,342.425,342.7487,63275.0
2022-01-26 10:30:00,349.36,349.76,348.24,348.96,49969.0,342.6899,343.0822,341.5912,342.2975,49969.0
2022-01-26 10:35:00,348.71,349.1,348.1,348.43,44470.0,342.0523,342.4348,341.4539,341.7776,44470.0
2022-01-26 10:40:00,348.3,349.07,347.37,347.54,28778.0,341.6501,342.4054,340.7379,340.9046,28778.0
2022-01-26 10:45:00,347.45,347.72,346.77,347.64,47535.0,340.8163,341.0812,340.1493,341.0027,47535.0
2022-01-26 10:50:00,347.53,348.61,347.48,348.54,25920.0,340.8948,341.9542,340.8458,341.8855,25920.0
2022-01-26 10:55:00,348.65,350.98,348.08,350.75,50035.0,341.9934,344.2789,341.4343,344.0533,50035.0
2022-01-26 11:00:00,350.54,351.0,349.08,349.7,32901.0,343.8473,344.2986,342.4152,343.0234,32901.0
2022-01-26 11:05:00,349.61,351.53,349.61,351.07,14581.0,342.9351,344.8184,342.9351,344.3672,14581.0
2022-01-26 11:10:00,351.25,351.9,350.93,351.48,33351.0,344.5438,345.1814,344.2299,344.7694,33351.0
2022-01-26 11:15:00,351.54,351.68,350.9,351.34,17239.0,344.8282,344.9656,344.2005,344.6321,17239.0
2022-01-26 11:20:00,351.34,352.05,351.08,351.81,35593.0,344.6321,345.3285,344.377,345.0931,35593.0
2022-01-26 11:25:00,351.88,353.09,351.52,353.07,49918.0,345.1618,346.3487,344.8086,346.329,49918.0
2022-01-26 11:30:00,353.0,353.33,351.33,351.6,34648.0,346.2604,346.5841,344.6223,344.8871,34648.0
2022-01-26 11:35:00,351.54,352.13,350.87,351.93,19386.0,344.8282,345.407,344.171,345.2108,19386.0
2022-01-26 11:40:00,352.12,352.79,351.56,351.62,20338.0,345.3972,346.0544,344.8479,344.9067,20338.0
2022-01-26 11:45:00,351.7,352.04,351.13,351.15,17023.0,344.9852,345.3187,344.4261,344.4457,17023.0
2022-01-26 11:50:00,351.14,351.14,349.95,350.77,24055.0,344.4359,344.4359,343.2686,344.0729,24055.0
2022-01-26 11:55:00,350.88,351.07,350.27,350.62,20098.0,344.1808,344.3672,343.5825,343.9258,20098.0
2022-01-26 12:00:00,350.82,351.35,350.58,350.67,18257.0,344.122,344.6419,343.8866,343.9749,18257.0
2022-01-26 12:05:00,350.59,351.1,350.56,351.04,13838.0,343.8964,344.3966,343.867,344.3378,13838.0
2022-01-26 12:10:00,350.95,352.39,350.64,351.88,28099.0,344.2495,345.662,343.9454,345.1618,28099.0
2022-01-26 12:15:00,351.8,352.08,351.57,351.57,13060.0,345.0833,345.3579,344.8577,344.8577,13060.0
2022-01-26 12:20:00,351.69,352.74,351.69,352.46,15728.0,344.9754,346.0053,344.9754,345.7307,15728.0
2022-01-26 12:25:00,352.6,353.18,352.39,352.69,17914.0,345.868,346.4369,345.662,345.9563,17914.0
2022-01-26 12:30:00,352.64,352.77,352.08,352.6,13162.0,345.9072,346.0348,345.3579,345.868,13162.0
2022-01-26 12:35:00,352.62,352.93,352.51,352.86,31317.0,345.8876,346.1917,345.7797,346.123,31317.0
2022-01-26 12:40:00,352.8,354.02,352.8,353.89,25650.0,346.0642,347.2609,346.0642,347.1334,25650.0
2022-01-26 12:45:00,353.93,353.99,353.34,353.54,28625.0,347.1726,347.2315,346.5939,346.7901,28625.0
2022-01-26 12:50:00,353.44,354.75,353.21,354.65,17084.0,346.692,347.977,346.4664,347.8789,17084.0
2022-01-26 12:55:00,354.77,354.77,354.22,354.37,15415.0,347.9966,347.9966,347.4571,347.6042,15415.0
2022-01-26 13:00:00,354.37,354.37,352.62,353.07,20311.0,347.6042,347.6042,345.8876,346.329,20311.0
2022-01-26 13:05:00,352.94,353.81,352.85,353.81,15991.0,346.2015,347.0549,346.1132,347.0549,15991.0
2022-01-26 13:10:00,353.82,354.0,353.42,354.0,12185.0,347.0647,347.2413,346.6724,347.2413,12185.0
2022-01-26 13:15:00,353.89,354.01,353.12,353.23,16776.0,347.1334,347.2511,346.3781,346.486,16776.0
2022-01-26 13:20:00,353.11,353.11,352.13,352.33,19469.0,346.3683,346.3683,345.407,345.6032,19469.0
2022-01-26 13:25:00,352.31,352.4,351.71,351.82,28654.0,345.5835,345.6718,344.995,345.1029,28654.0
2022-01-26 13:30:00,351.8,352.59,351.78,352.07,13301.0,345.0833,345.8582,345.0637,345.3481,13301.0
2022-01-26 13:35:00,352.18,352.56,351.72,352.02,32069.0,345.456,345.8288,345.0048,345.2991,32069.0
2022-01-26 13:40:00,352.08,352.25,351.83,352.0,14280.0,345.3579,345.5247,345.1127,345.2795,14280.0
2022-01-26 13:45:00,351.94,351.94,351.21,351.41,19880.0,345.2206,345.2206,344.5045,344.7007,19880.0
2022-01-26 13:50:00,351.41,351.41,350.68,351.0,24188.0,344.7007,344.7007,343.9847,344.2986,24188.0
2022-01-26 13:55:00,351.01,351.48,350.6,351.06,17883.0,344.3084,344.7694,343.9062,344.3574,17883.0
2022-01-26 14:00:00,351.06,354.51,351.06,353.68,30097.0,344.3574,347.7415,344.3574,346.9274,30097.0
2022-01-26 14:05:00,353.45,353.98,352.57,352.57,32307.0,346.7018,347.2217,345.8386,345.8386,32307.0
2022-01-26 14:10:00,352.76,352.95,349.4,349.8,49684.0,346.025,346.2113,342.7291,343.1215,49684.0
2022-01-26 14:15:00,350.06,351.64,349.78,351.44,44512.0,343.3765,344.9263,343.1018,344.7302,44512.0
2022-01-26 14:20:00,351.73,352.12,350.84,352.01,39466.0,345.0146,345.3972,344.1416,345.2893,39466.0
2022-01-26 14:25:00,352.02,353.75,351.92,353.08,39759.0,345.2991,346.996,345.201,346.3388,39759.0
2022-01-26 14:30:00,352.97,352.97,351.18,351.62,105290.0,346.2309,346.2309,344.4751,344.9067,105290.0
2022-01-26 14:35:00,351.51,354.74,350.96,353.57,87013.0,344.7988,347.9671,344.2593,346.8195,87013.0
2022-01-26 14:40:00,353.82,354.26,350.4,350.4,64424.0,347.0647,347.4963,343.71,343.71,64424.0
2022-01-26 14:45:00,350.29,350.31,347.49,348.04,83333.0,343.6021,343.6217,340.8556,341.3951,83333.0
2022-01-26 14:50:00,347.93,349.5,347.65,348.95,108200.0,341.2872,342.8272,341.0125,342.2877,108200.0
2022-01-26 14:55:00,348.77,349.96,347.84,349.92,74641.0,342.1111,343.2784,341.1989,343.2392,74641.0
2022-01-26 15:00:00,349.64,349.64,345.65,346.21,64785.0,342.9645,342.9645,339.0507,339.6,64785.0
2022-01-26 15:05:00,345.95,346.27,342.87,343.0,96272.0,339.345,339.6589,336.3238,336.4513,96272.0
2022-01-26 15:10:00,343.0,345.45,342.84,344.37,77850.0,336.4513,338.8545,336.2943,337.7951,77850.0
2022-01-26 15:15:00,344.23,345.87,343.19,343.42,73095.0,337.6578,339.2665,336.6377,336.8633,73095.0
2022-01-26 15:20:00,343.64,343.87,341.25,341.78,88453.0,337.0791,337.3047,334.7347,335.2546,88453.0
2022-01-26 15:25:00,341.79,345.62,341.43,345.53,108573.0,335.2644,339.0213,334.9113,338.933,108573.0
2022-01-26 15:30:00,345.33,345.42,343.42,343.59,82339.0,338.7368,338.8251,336.8633,337.03,82339.0
2022-01-26 15:35:00,343.57,344.7,342.43,344.05,67850.0,337.0104,338.1188,335.8922,337.4812,67850.0
2022-01-26 15:40:00,344.01,346.09,343.39,343.88,96801.0,337.442,339.4823,336.8338,337.3145,96801.0
2022-01-26 15:45:00,343.76,345.02,342.67,344.06,109168.0,337.1968,338.4327,336.1276,337.4911,109168.0
2022-01-26 15:50:00,344.13,345.05,343.15,344.85,125004.0,337.5597,338.4622,336.5984,338.266,125004.0
2022-01-26 15:55:00,344.82,345.41,343.24,344.3,305689.0,338.2365,338.8153,336.6867,337.7265,305689.0
2022-01-27 09:30:00,349.08,349.42,341.83,342.18,292545.0,342.4152,342.7487,335.3036,335.6469,292545.0
2022-01-27 09:35:00,341.87,342.2,334.33,335.41,155958.0,335.3429,335.6666,327.9468,329.0062,155958.0
2022-01-27 09:40:00,335.53,344.75,335.49,343.6,92531.0,329.1239,338.1679,329.0847,337.0398,92531.0
2022-01-27 09:45:00,343.78,344.28,341.28,342.67,92086.0,337.2164,337.7069,334.7641,336.1276,92086.0
2022-01-27 09:50:00,342.67,344.15,341.08,343.38,66545.0,336.1276,337.5793,334.568,336.824,66545.0
2022-01-27 09:55:00,343.53,343.66,341.54,343.52,62428.0,336.9712,337.0987,335.0192,336.9614,62428.0
2022-01-27 10:00:00,343.43,344.0,341.04,343.6,62103.0,336.8731,337.4322,334.5287,337.0398,62103.0
2022-01-27 10:05:00,343.88,345.1,343.36,345.0,55051.0,337.3145,338.5112,336.8044,338.4131,55051.0
2022-01-27 10:10:00,345.03,347.96,344.75,347.96,46220.0,338.4425,341.3166,338.1679,341.3166,46220.0
2022-01-27 10:15:00,347.98,348.43,346.3,346.3,48480.0,341.3362,341.7776,339.6883,339.6883,48480.0
2022-01-27 10:20:00,346.52,346.65,343.48,343.52,58823.0,339.9041,340.0316,336.9221,336.9614,58823.0
2022-01-27 10:25:00,343.52,345.23,343.5,344.43,50990.0,336.9614,338.6387,336.9417,337.854,50990.0
2022-01-27 10:30:00,344.24,344.24,341.65,342.71,49134.0,337.6676,337.6676,335.1271,336.1668,49134.0
2022-01-27 10:35:00,342.55,343.56,341.7,341.87,40572.0,336.0099,337.0006,335.1761,335.3429,40572.0
2022-01-27 10:40:00,342.01,345.69,341.89,345.59,42686.0,335.4802,339.0899,335.3625,338.9918,42686.0
2022-01-27 10:45:00,345.75,347.08,345.01,346.73,23351.0,339.1488,340.4534,338.4229,340.1101,23351.0
2022-01-27 10:50:00,346.91,347.51,346.41,347.03,25275.0,340.2866,340.8752,339.7962,340.4044,25275.0
2022-01-27 10:55:00,347.0,349.39,346.8,349.33,22806.0,340.3749,342.7193,340.1787,342.6604,22806.0
2022-01-27 11:00:00,349.4,351.47,349.34,351.14,46030.0,342.7291,344.7596,342.6702,344.4359,46030.0
2022-01-27 11:05:00,351.36,351.36,348.88,349.35,41904.0,344.6517,344.6517,342.219,342.6801,41904.0
2022-01-27 11:10:00,349.69,351.0,348.88,350.88,41398.0,343.0136,344.2986,342.219,344.1808,41398.0
2022-01-27 11:15:00,350.97,351.59,350.1,351.38,37188.0,344.2691,344.8773,343.4157,344.6713,37188.0
2022-01-27 11:20:00,351.41,353.56,351.39,352.92,54737.0,344.7007,346.8097,344.6811,346.1819,54737.0
2022-01-27 11:25:00,352.83,352.83,351.66,352.16,42467.0,346.0936,346.0936,344.946,345.4364,42467.0
2022-01-27 11:30:00,352.18,355.26,351.67,355.26,45188.0,345.456,348.4772,344.9558,348.4772,45188.0
2022-01-27 11:35:00,355.28,355.74,353.89,354.0,64266.0,348.4968,348.9481,347.1334,347.2413,64266.0
2022-01-27 11:40:00,353.92,356.06,353.3,355.89,45323.0,347.1628,349.2619,346.5546,349.0952,45323.0
2022-01-27 11:45:00,356.06,356.91,355.62,356.19,27085.0,349.2619,350.0957,348.8303,349.3895,27085.0
2022-01-27 11:50:00,356.18,356.77,355.52,356.72,26858.0,349.3797,349.9584,348.7323,349.9093,26858.0
2022-01-27 11:55:00,356.84,358.5,356.47,358.33,62607.0,350.0271,351.6554,349.6641,351.4886,62607.0
2022-01-27 12:00:00,358.5,359.41,357.31,359.23,83073.0,351.6554,352.548,350.4881,352.3714,83073.0
2022-01-27 12:05:00,359.41,359.63,358.0,358.63,74173.0,352.548,352.7638,351.1649,351.7829,74173.0
2022-01-27 12:10:00,358.69,358.75,356.0,356.72,65078.0,351.8417,351.9006,349.2031,349.9093,65078.0
2022-01-27 12:15:00,356.59,356.61,355.5,356.5,58621.0,349.7818,349.8014,348.7126,349.6935,58621.0
2022-01-27 12:20:00,356.44,356.88,355.44,356.37,66320.0,349.6347,350.0663,348.6538,349.566,66320.0
2022-01-27 12:25:00,356.46,357.84,356.08,356.58,58860.0,349.6543,351.008,349.2816,349.772,58860.0
2022-01-27 12:30:00,356.69,356.72,355.17,355.91,48182.0,349.8799,349.9093,348.3889,349.1148,48182.0
2022-01-27 12:35:00,355.98,356.6,354.65,355.4,44963.0,349.1835,349.7916,347.8789,348.6145,44963.0
2022-01-27 12:40:00,355.28,355.6,354.82,355.0,31532.0,348.4968,348.8107,348.0456,348.2222,31532.0
2022-01-27 12:45:00,354.99,354.99,352.77,353.23,36988.0,348.2124,348.2124,346.0348,346.486,36988.0
2022-01-27 12:50:00,353.4,353.92,353.0,353.61,19305.0,346.6527,347.1628,346.2604,346.8587,19305.0
2022-01-27 12:55:00,353.58,354.63,353.58,354.59,19836.0,346.8293,347.8592,346.8293,347.82,19836.0
2022-01-27 13:00:00,354.66,355.1,353.53,353.53,24007.0,347.8887,348.3203,346.7802,346.7802,24007.0
2022-01-27 13:05:00,353.55,353.85,352.53,353.16,28603.0,346.7999,347.0941,345.7993,346.4173,28603.0
2022-01-27 13:10:00,353.04,354.11,352.51,353.5,22272.0,346.2996,347.3492,345.7797,346.7508,22272.0
2022-01-27 13:15:00,353.86,354.4,353.12,353.65,43282.0,347.1039,347.6336,346.3781,346.898,43282.0
2022-01-27 13:20:00,353.75,353.88,352.1,352.1,31933.0,346.996,347.1236,345.3776,345.3776,31933.0
2022-01-27 13:25:00,352.33,353.13,352.04,352.7,48018.0,345.6032,346.3879,345.3187,345.9661,48018.0
2022-01-27 13:30:00,352.87,353.5,351.96,353.5,60438.0,346.1329,346.7508,345.2402,346.7508,60438.0
2022-01-27 13:35:00,353.54,353.78,352.23,352.82,45594.0,346.7901,347.0255,345.5051,346.0838,45594.0
2022-01-27 13:40:00,352.91,353.24,352.16,353.24,30698.0,346.1721,346.4958,345.4364,346.4958,30698.0
2022-01-27 13:45:00,353.21,353.98,352.72,353.75,31744.0,346.4664,347.2217,345.9857,346.996,31744.0
2022-01-27 13:50:00,353.75,353.79,352.29,352.8,39749.0,346.996,347.0353,345.5639,346.0642,39749.0
2022-01-27 13:55:00,352.95,353.27,352.3,353.12,77857.0,346.2113,346.5252,345.5737,346.3781,77857.0
2022-01-27 14:00:00,353.17,355.34,353.17,354.88,22781.0,346.4271,348.5557,346.4271,348.1045,22781.0
2022-01-27 14:05:00,354.94,355.27,353.04,353.43,55629.0,348.1633,348.487,346.2996,346.6822,55629.0
2022-01-27 14:10:00,353.52,353.89,351.72,352.37,50682.0,346.7704,347.1334,345.0048,345.6424,50682.0
2022-01-27 14:15:00,352.16,352.68,351.77,351.96,29666.0,345.4364,345.9465,345.0539,345.2402,29666.0
2022-01-27 14:20:00,351.98,352.09,350.79,351.05,21433.0,345.2598,345.3677,344.0926,344.3476,21433.0
2022-01-27 14:25:00,350.96,353.21,350.85,353.0,42238.0,344.2593,346.4664,344.1514,346.2604,42238.0
2022-01-27 14:30:00,353.02,353.94,352.24,353.29,40253.0,346.28,347.1824,345.5149,346.5448,40253.0
2022-01-27 14:35:00,353.32,354.29,353.12,354.29,22942.0,346.5743,347.5257,346.3781,347.5257,22942.0
2022-01-27 14:40:00,354.14,355.28,354.14,354.57,22522.0,347.3786,348.4968,347.3786,347.8004,22522.0
2022-01-27 14:45:00,354.64,355.31,354.36,355.27,36800.0,347.8691,348.5263,347.5944,348.487,36800.0
2022-01-27 14:50:00,355.28,355.65,353.0,353.57,48178.0,348.4968,348.8598,346.2604,346.8195,48178.0
2022-01-27 14:55:00,353.37,354.43,353.22,353.67,48704.0,346.6233,347.6631,346.4762,346.9176,48704.0
2022-01-27 15:00:00,353.83,355.25,353.73,354.79,56203.0,347.0745,348.4674,346.9764,348.0162,56203.0
2022-01-27 15:05:00,354.75,355.1,353.93,353.94,23468.0,347.977,348.3203,347.1726,347.1824,23468.0
2022-01-27 15:10:00,353.97,354.02,352.72,353.0,27710.0,347.2118,347.2609,345.9857,346.2604,27710.0
2022-01-27 15:15:00,352.88,353.34,351.94,353.34,27351.0,346.1427,346.5939,345.2206,346.5939,27351.0
2022-01-27 15:20:00,353.42,353.97,352.53,353.11,19809.0,346.6724,347.2118,345.7993,346.3683,19809.0
2022-01-27 15:25:00,353.5,354.79,353.12,354.33,34294.0,346.7508,348.0162,346.3781,347.565,34294.0
2022-01-27 15:30:00,354.55,355.29,354.03,354.3,59933.0,347.7808,348.5066,347.2707,347.5355,59933.0
2022-01-27 15:35:00,354.35,354.75,354.05,354.59,77894.0,347.5846,347.977,347.2903,347.82,77894.0
2022-01-27 15:40:00,354.67,356.42,354.54,355.31,97838.0,347.8985,349.6151,347.771,348.5263,97838.0
2022-01-27 15:45:00,355.53,356.12,353.85,354.0,117578.0,348.7421,349.3208,347.0941,347.2413,117578.0
2022-01-27 15:50:00,354.0,354.25,351.71,352.79,196478.0,347.2413,347.4865,344.995,346.0544,196478.0
2022-01-27 15:55:00,352.79,353.43,350.36,350.54,464448.0,346.0544,346.6822,343.6708,343.8473,464448.0
2022-01-28 09:30:00,359.05,362.0,357.0,361.0,239482.0,352.1949,355.0885,350.184,354.1076,239482.0
2022-01-28 09:35:00,361.19,362.34,357.68,358.08,125328.0,354.294,355.422,350.851,351.2434,125328.0
2022-01-28 09:40:00,358.11,359.43,356.6,357.37,83015.0,351.2728,352.5676,349.7916,350.5469,83015.0
2022-01-28 09:45:00,357.21,359.25,356.3,356.86,121962.0,350.39,352.391,349.4974,350.0467,121962.0
2022-01-28 09:50:00,357.09,358.68,355.38,358.01,130647.0,350.2723,351.8319,348.5949,351.1747,130647.0
2022-01-28 09:55:00,358.01,360.7,357.35,360.51,112078.0,351.1747,353.8134,350.5273,353.627,112078.0
2022-01-28 10:00:00,360.36,361.33,357.0,358.29,98482.0,353.4798,354.4313,350.184,351.4494,98482.0
2022-01-28 10:05:00,358.38,359.92,358.28,358.96,64775.0,351.5377,353.0482,351.4396,352.1066,64775.0
2022-01-28 10:10:00,358.98,362.79,358.98,362.38,144945.0,352.1262,355.8635,352.1262,355.4613,144945.0
2022-01-28 10:15:00,362.38,363.69,361.58,362.6,81606.0,355.4613,356.7463,354.6766,355.6771,81606.0
2022-01-28 10:20:00,362.74,363.48,360.49,361.0,69429.0,355.8144,356.5403,353.6074,354.1076,69429.0
2022-01-28 10:25:00,361.0,362.56,359.81,361.14,117665.0,354.1076,355.6378,352.9403,354.245,117665.0
2022-01-28 10:30:00,361.66,361.91,359.89,360.7,52070.0,354.755,355.0003,353.0188,353.8134,52070.0
2022-01-28 10:35:00,361.05,361.78,360.4,361.63,39727.0,354.1567,354.8727,353.5191,354.7256,39727.0
2022-01-28 10:40:00,361.5,361.56,359.42,359.63,70467.0,354.5981,354.6569,352.5578,352.7638,70467.0
2022-01-28 10:45:00,359.66,361.77,359.66,361.61,38026.0,352.7932,354.8629,352.7932,354.706,38026.0
2022-01-28 10:50:00,361.62,362.46,361.14,362.22,39415.0,354.7158,355.5398,354.245,355.3043,39415.0
2022-01-28 10:55:00,362.25,363.87,361.17,363.59,55218.0,355.3338,356.9228,354.2744,356.6482,55218.0
2022-01-28 11:00:00,364.0,364.14,363.11,363.25,40548.0,357.0504,357.1877,356.1773,356.3147,40548.0
2022-01-28 11:05:00,363.45,364.54,363.27,364.49,43809.0,356.5109,357.58,356.3343,357.531,43809.0
2022-01-28 11:10:00,364.31,366.72,364.21,364.97,102075.0,357.3544,359.7184,357.2563,358.0018,102075.0
2022-01-28 11:15:00,365.02,367.39,365.0,367.22,47088.0,358.0509,360.3756,358.0313,360.2089,47088.0
2022-01-28 11:20:00,367.39,367.58,364.21,364.8,89102.0,360.3756,360.562,357.2563,357.8351,89102.0
2022-01-28 11:25:00,364.71,365.83,364.71,365.41,39948.0,357.7468,358.8454,357.7468,358.4334,39948.0
2022-01-28 11:30:00,365.32,367.1,365.1,366.93,49705.0,358.3452,360.0912,358.1294,359.9244,49705.0
2022-01-28 11:35:00,366.68,369.9,366.42,369.18,58824.0,359.6792,362.8377,359.4241,362.1315,58824.0
2022-01-28 11:40:00,369.5,370.0,368.74,369.68,60861.0,362.4453,362.9358,361.6999,362.6219,60861.0
2022-01-28 11:45:00,369.6,369.99,368.83,369.78,52000.0,362.5434,362.926,361.7881,362.72,52000.0
2022-01-28 11:50:00,369.67,370.26,369.55,370.14,49994.0,362.6121,363.1908,362.4944,363.0731,49994.0
2022-01-28 11:55:00,370.14,370.31,369.28,369.29,40207.0,363.0731,363.2399,362.2295,362.2394,40207.0
2022-01-28 12:00:00,369.34,370.15,368.55,370.11,49140.0,362.2884,363.0829,361.5135,363.0437,49140.0
2022-01-28 12:05:00,370.21,370.83,369.81,370.77,47952.0,363.1418,363.75,362.7494,363.6911,47952.0
2022-01-28 12:10:00,370.58,370.62,369.93,370.16,68531.0,363.5047,363.544,362.8671,363.0927,68531.0
2022-01-28 12:15:00,370.25,370.44,369.79,370.29,45247.0,363.181,363.3674,362.7298,363.2203,45247.0
2022-01-28 12:20:00,370.33,370.36,369.15,370.08,74514.0,363.2595,363.2889,362.102,363.0143,74514.0
2022-01-28 12:25:00,369.86,370.35,369.54,370.09,51624.0,362.7985,363.2791,362.4846,363.0241,51624.0
2022-01-28 12:30:00,369.93,370.69,369.82,370.28,35032.0,362.8671,363.6126,362.7592,363.2105,35032.0
2022-01-28 12:35:00,370.42,370.85,369.86,370.71,42130.0,363.3478,363.7696,362.7985,363.6322,42130.0
2022-01-28 12:40:00,370.71,372.23,370.56,372.23,60933.0,363.6322,365.1232,363.4851,365.1232,60933.0
2022-01-28 12:45:00,372.04,372.59,370.99,371.04,64962.0,364.9368,365.4763,363.9069,363.9559,64962.0
2022-01-28 12:50:00,371.08,371.27,370.64,370.93,51269.0,363.9952,364.1815,363.5636,363.848,51269.0
2022-01-28 12:55:00,370.88,370.98,370.18,370.18,38396.0,363.799,363.8971,363.1124,363.1124,38396.0
2022-01-28 13:00:00,370.23,371.46,369.87,370.62,44125.0,363.1614,364.3679,362.8083,363.544,44125.0
2022-01-28 13:05:00,370.72,371.9,370.69,371.46,48776.0,363.6421,364.7995,363.6126,364.3679,48776.0
2022-01-28 13:10:00,371.57,371.84,371.21,371.61,68957.0,364.4758,364.7407,364.1227,364.5151,68957.0
2022-01-28 13:15:00,371.62,372.16,371.42,371.97,54880.0,364.5249,365.0546,364.3287,364.8682,54880.0
2022-01-28 13:20:00,371.87,371.98,370.84,371.35,71034.0,364.7701,364.878,363.7598,364.26,71034.0
2022-01-28 13:25:00,371.33,371.81,370.63,371.13,30074.0,364.2404,364.7112,363.5538,364.0442,30074.0
2022-01-28 13:30:00,371.28,372.08,371.27,371.89,24947.0,364.1914,364.9761,364.1815,364.7897,24947.0
2022-01-28 13:35:00,371.99,372.33,371.52,371.66,26985.0,364.8878,365.2213,364.4268,364.5641,26985.0
2022-01-28 13:40:00,371.54,371.67,370.95,371.45,53285.0,364.4464,364.5739,363.8677,364.3581,53285.0
2022-01-28 13:45:00,371.35,371.78,371.04,371.13,25230.0,364.26,364.6818,363.9559,364.0442,25230.0
2022-01-28 13:50:00,371.03,372.41,371.03,371.95,21788.0,363.9461,365.2998,363.9461,364.8486,21788.0
2022-01-28 13:55:00,371.88,373.06,371.83,372.78,38999.0,364.7799,365.9374,364.7309,365.6627,38999.0
2022-01-28 14:00:00,372.71,373.91,372.71,373.01,39242.0,365.5941,366.7711,365.5941,365.8883,39242.0
2022-01-28 14:05:00,372.99,373.17,372.02,372.42,56862.0,365.8687,366.0453,364.9172,365.3096,56862.0
2022-01-28 14:10:00,372.48,373.13,372.19,372.98,48095.0,365.3684,366.006,365.084,365.8589,48095.0
2022-01-28 14:15:00,372.99,372.99,371.45,371.86,30793.0,365.8687,365.8687,364.3581,364.7603,30793.0
2022-01-28 14:20:00,371.77,371.88,370.1,370.14,34255.0,364.672,364.7799,363.0339,363.0731,34255.0
2022-01-28 14:25:00,370.29,370.77,369.94,370.31,36689.0,363.2203,363.6911,362.8769,363.2399,36689.0
2022-01-28 14:30:00,370.27,371.3,369.95,370.77,44991.0,363.2006,364.211,362.8868,363.6911,44991.0
2022-01-28 14:35:00,370.71,371.07,370.16,370.85,58495.0,363.6322,363.9854,363.0927,363.7696,58495.0
2022-01-28 14:40:00,370.87,373.56,370.63,372.69,62839.0,363.7892,366.4278,363.5538,365.5744,62839.0
2022-01-28 14:45:00,372.88,374.09,372.21,373.96,44442.0,365.7608,366.9477,365.1036,366.8202,44442.0
2022-01-28 14:50:00,373.85,374.25,373.18,374.08,41393.0,366.7123,367.1047,366.0551,366.9379,41393.0
2022-01-28 14:55:00,373.95,375.02,373.85,374.78,57991.0,366.8104,367.86,366.7123,367.6245,57991.0
2022-01-28 15:00:00,374.81,375.06,374.24,374.43,56095.0,367.654,367.8992,367.0948,367.2812,56095.0
2022-01-28 15:05:00,374.59,375.11,374.1,374.8,36871.0,367.4382,367.9482,366.9575,367.6442,36871.0
2022-01-28 15:10:00,374.86,375.26,374.37,375.24,55132.0,367.703,368.0954,367.2224,368.0758,55132.0
2022-01-28 15:15:00,375.18,376.81,375.18,376.66,80720.0,368.0169,369.6158,368.0169,369.4686,80720.0
2022-01-28 15:20:00,376.56,378.0,376.37,377.97,71129.0,369.3706,370.7831,369.1842,370.7536,71129.0
2022-01-28 15:25:00,378.11,378.45,377.09,377.65,72385.0,370.891,371.2245,369.8904,370.4397,72385.0
2022-01-28 15:30:00,377.65,378.0,375.73,377.63,94128.0,370.4397,370.7831,368.5564,370.4201,94128.0
2022-01-28 15:35:00,377.64,378.4,377.29,378.07,79749.0,370.4299,371.1754,370.0866,370.8517,79749.0
2022-01-28 15:40:00,378.04,379.58,377.97,379.16,88954.0,370.8223,372.3329,370.7536,371.9209,88954.0
2022-01-28 15:45:00,379.16,380.44,378.86,380.16,137592.0,371.9209,373.1765,371.6266,372.9018,137592.0
2022-01-28 15:50:00,380.18,381.8,380.16,380.86,194588.0,372.9214,374.5105,372.9018,373.5885,194588.0
2022-01-28 15:55:00,380.9,382.77,380.47,382.55,458346.0,373.6277,375.462,373.2059,375.2462,458346.0
2022-01-31 09:30:00,378.68,380.71,376.29,380.65,248939.0,371.4501,373.4413,369.1057,373.3825,248939.0
2022-01-31 09:35:00,380.12,384.0,379.58,383.87,190049.0,372.8626,376.6685,372.3329,376.541,190049.0
2022-01-31 09:40:00,383.87,384.86,380.28,381.63,118629.0,376.541,377.5121,373.0195,374.3438,118629.0
2022-01-31 09:45:00,381.69,382.46,377.12,377.6,109575.0,374.4026,375.1579,369.9199,370.3907,109575.0
2022-01-31 09:50:00,377.85,380.71,377.58,380.12,66313.0,370.6359,373.4413,370.3711,372.8626,66313.0
2022-01-31 09:55:00,380.1,381.16,378.78,380.81,49624.0,372.843,373.8827,371.5482,373.5394,49624.0
2022-01-31 10:00:00,380.56,381.99,380.19,380.74,56039.0,373.2942,374.6969,372.9312,373.4707,56039.0
2022-01-31 10:05:00,380.51,380.65,378.29,380.5,40348.0,373.2451,373.3825,371.0675,373.2353,40348.0
2022-01-31 10:10:00,380.62,380.63,378.67,379.91,64332.0,373.353,373.3628,371.4403,372.6566,64332.0
2022-01-31 10:15:00,379.91,380.36,379.08,379.56,47624.0,372.6566,373.098,371.8424,372.3133,47624.0
2022-01-31 10:20:00,379.54,381.29,379.43,380.27,38757.0,372.2937,374.0102,372.1858,373.0097,38757.0
2022-01-31 10:25:00,380.36,381.16,379.66,379.95,52790.0,373.098,373.8827,372.4114,372.6958,52790.0
2022-01-31 10:30:00,379.96,380.5,379.41,380.04,30003.0,372.7056,373.2353,372.1661,372.7841,30003.0
2022-01-31 10:35:00,380.04,380.39,379.11,379.83,42165.0,372.7841,373.1274,371.8719,372.5781,42165.0
2022-01-31 10:40:00,379.69,380.26,379.01,379.89,46856.0,372.4408,372.9999,371.7738,372.637,46856.0
2022-01-31 10:45:00,379.85,380.15,379.03,379.65,24876.0,372.5977,372.892,371.7934,372.4016,24876.0
2022-01-31 10:50:00,379.79,380.99,379.26,380.75,47163.0,372.5389,373.716,372.019,373.4806,47163.0
2022-01-31 10:55:00,380.77,380.78,379.07,380.3,48505.0,373.5002,373.51,371.8326,373.0391,48505.0
2022-01-31 11:00:00,380.88,381.14,379.11,379.27,22772.0,373.6081,373.8631,371.8719,372.0288,22772.0
2022-01-31 11:05:00,379.4,379.59,378.82,379.12,26728.0,372.1563,372.3427,371.5874,371.8817,26728.0
2022-01-31 11:10:00,379.11,379.95,378.89,379.72,32216.0,371.8719,372.6958,371.6561,372.4702,32216.0
2022-01-31 11:15:00,379.62,379.79,378.8,379.31,24274.0,372.3721,372.5389,371.5678,372.068,24274.0
2022-01-31 11:20:00,379.41,379.7,378.71,378.75,26780.0,372.1661,372.4506,371.4795,371.5187,26780.0
2022-01-31 11:25:00,378.75,380.12,378.67,378.93,28804.0,371.5187,372.8626,371.4403,371.6953,28804.0
2022-01-31 11:30:00,379.08,379.8,378.1,379.13,27257.0,371.8424,372.5487,370.8811,371.8915,27257.0
2022-01-31 11:35:00,379.34,379.54,378.86,379.11,15106.0,372.0975,372.2937,371.6266,371.8719,15106.0
2022-01-31 11:40:00,379.25,379.96,378.63,379.47,48267.0,372.0092,372.7056,371.401,372.225,48267.0
2022-01-31 11:45:00,379.42,380.79,378.78,380.4,38057.0,372.1759,373.5198,371.5482,373.1372,38057.0
2022-01-31 11:50:00,380.56,382.44,380.39,382.33,38839.0,373.2942,375.1383,373.1274,375.0304,38839.0
2022-01-31 11:55:00,382.26,383.96,382.26,382.35,49441.0,374.9617,376.6293,374.9617,375.05,49441.0
2022-01-31 12:00:00,382.4,382.4,380.63,380.72,14529.0,375.0991,375.0991,373.3628,373.4511,14529.0
2022-01-31 12:05:00,380.72,380.87,379.82,380.0,21095.0,373.4511,373.5983,372.5683,372.7449,21095.0
2022-01-31 12:10:00,380.22,380.46,379.87,380.41,36095.0,372.9607,373.1961,372.6174,373.147,36095.0
2022-01-31 12:15:00,380.52,381.13,380.35,381.13,21504.0,373.2549,373.8533,373.0882,373.8533,21504.0
2022-01-31 12:20:00,381.14,381.38,380.27,380.52,25120.0,373.8631,374.0985,373.0097,373.2549,25120.0
2022-01-31 12:25:00,380.53,381.33,380.34,381.13,19159.0,373.2648,374.0495,373.0784,373.8533,19159.0
2022-01-31 12:30:00,381.21,381.36,380.63,380.99,17417.0,373.9318,374.0789,373.3628,373.716,17417.0
2022-01-31 12:35:00,381.15,381.82,380.91,381.82,15459.0,373.8729,374.5301,373.6375,374.5301,15459.0
2022-01-31 12:40:00,381.62,382.17,381.62,382.03,15368.0,374.3339,374.8734,374.3339,374.7361,15368.0
2022-01-31 12:45:00,382.1,383.19,382.03,383.19,18924.0,374.8048,375.874,374.7361,375.874,18924.0
2022-01-31 12:50:00,383.12,383.13,382.42,383.02,16369.0,375.8053,375.8151,375.1187,375.7072,16369.0
2022-01-31 12:55:00,383.06,383.13,382.72,382.85,14608.0,375.7465,375.8151,375.4129,375.5405,14608.0
2022-01-31 13:00:00,382.81,382.81,382.13,382.27,14000.0,375.5012,375.5012,374.8342,374.9715,14000.0
2022-01-31 13:05:00,382.03,382.46,382.02,382.04,10520.0,374.7361,375.1579,374.7263,374.7459,10520.0
2022-01-31 13:10:00,382.1,382.29,381.64,382.11,21165.0,374.8048,374.9912,374.3536,374.8146,21165.0
2022-01-31 13:15:00,382.08,383.19,381.79,383.13,23863.0,374.7852,375.874,374.5007,375.8151,23863.0
2022-01-31 13:20:00,383.12,383.2,382.87,383.05,19450.0,375.8053,375.8838,375.5601,375.7366,19450.0
2022-01-31 13:25:00,383.1,383.23,381.27,381.5,25699.0,375.7857,375.9132,373.9906,374.2162,25699.0
2022-01-31 13:30:00,381.72,382.05,380.98,381.02,17903.0,374.432,374.7557,373.7062,373.7454,17903.0
2022-01-31 13:35:00,381.01,381.48,380.77,381.2,10024.0,373.7356,374.1966,373.5002,373.922,10024.0
2022-01-31 13:40:00,381.17,381.77,380.92,381.0,15255.0,373.8925,374.4811,373.6473,373.7258,15255.0
2022-01-31 13:45:00,381.09,381.67,380.81,381.41,14907.0,373.8141,374.383,373.5394,374.128,14907.0
2022-01-31 13:50:00,381.48,381.5,380.84,381.07,14371.0,374.1966,374.2162,373.5688,373.7944,14371.0
2022-01-31 13:55:00,380.94,381.72,380.94,381.72,18115.0,373.6669,374.432,373.6669,374.432,18115.0
2022-01-31 14:00:00,381.79,381.89,381.4,381.67,18292.0,374.5007,374.5988,374.1181,374.383,18292.0
2022-01-31 14:05:00,381.77,382.67,381.7,382.66,17515.0,374.4811,375.3639,374.4124,375.3541,17515.0
2022-01-31 14:10:00,382.75,383.22,382.4,382.53,22569.0,375.4424,375.9034,375.0991,375.2266,22569.0
2022-01-31 14:15:00,382.53,382.95,382.45,382.88,13809.0,375.2266,375.6386,375.1481,375.5699,13809.0
2022-01-31 14:20:00,382.82,383.25,382.65,382.71,37099.0,375.511,375.9328,375.3443,375.4031,37099.0
2022-01-31 14:25:00,382.54,383.25,382.4,383.17,21958.0,375.2364,375.9328,375.0991,375.8543,21958.0
2022-01-31 14:30:00,383.26,383.37,382.98,383.23,29889.0,375.9426,376.0505,375.668,375.9132,29889.0
2022-01-31 14:35:00,383.24,383.58,383.13,383.58,20166.0,375.923,376.2565,375.8151,376.2565,20166.0
2022-01-31 14:40:00,383.58,383.93,383.54,383.72,26470.0,376.2565,376.5998,376.2173,376.3938,26470.0
2022-01-31 14:45:00,383.73,383.85,383.25,383.67,32102.0,376.4037,376.5214,375.9328,376.3448,32102.0
2022-01-31 14:50:00,383.63,384.19,383.62,384.1,46774.0,376.3056,376.8549,376.2958,376.7666,46774.0
2022-01-31 14:55:00,384.17,384.8,384.13,384.52,35256.0,376.8353,377.4532,376.796,377.1786,35256.0
2022-01-31 15:00:00,384.52,384.56,384.07,384.44,24444.0,377.1786,377.2178,376.7372,377.1001,24444.0
2022-01-31 15:05:00,384.3,384.62,383.29,383.34,68424.0,376.9628,377.2767,375.9721,376.0211,68424.0
2022-01-31 15:10:00,383.34,383.4,381.55,382.04,40247.0,376.0211,376.08,374.2653,374.7459,40247.0
2022-01-31 15:15:00,381.96,382.2,381.17,381.86,35675.0,374.6675,374.9029,373.8925,374.5694,35675.0
2022-01-31 15:20:00,381.86,382.95,381.69,382.79,44639.0,374.5694,375.6386,374.4026,375.4816,44639.0
2022-01-31 15:25:00,382.85,383.11,382.66,382.68,39244.0,375.5405,375.7955,375.3541,375.3737,39244.0
2022-01-31 15:30:00,382.65,384.12,382.28,384.09,52228.0,375.3443,376.7862,374.9813,376.7568,52228.0
2022-01-31 15:35:00,384.14,384.47,383.67,384.46,99381.0,376.8058,377.1295,376.3448,377.1197,99381.0
2022-01-31 15:40:00,384.42,384.98,384.0,384.62,71378.0,377.0805,377.6298,376.6685,377.2767,71378.0
2022-01-31 15:45:00,384.58,384.73,384.24,384.41,80460.0,377.2374,377.3846,376.9039,377.0707,80460.0
2022-01-31 15:50:00,384.36,385.65,384.26,385.58,157214.0,377.0216,378.287,376.9235,378.2183,157214.0
2022-01-31 15:55:00,385.65,386.55,385.12,386.03,243880.0,378.287,379.1698,377.7671,378.6597,243880.0
2022-02-01 09:30:00,385.59,390.0,382.42,388.95,174463.0,378.2281,382.5539,375.1187,381.524,174463.0
2022-02-01 09:35:00,389.27,391.32,388.82,388.84,103475.0,381.8379,383.8487,381.3965,381.4161,103475.0
2022-02-01 09:40:00,389.06,390.6,388.82,390.2,77043.0,381.6319,383.1425,381.3965,382.7501,77043.0
2022-02-01 09:45:00,390.13,392.89,389.02,392.57,67135.0,382.6815,385.3888,381.5927,385.0749,67135.0
2022-02-01 09:50:00,392.65,394.15,391.98,392.36,81274.0,385.1534,386.6247,384.4961,384.8689,81274.0
2022-02-01 09:55:00,392.28,395.37,392.13,393.66,103438.0,384.7904,387.8214,384.6433,386.1441,103438.0
2022-02-01 10:00:00,393.88,393.91,391.32,391.42,78407.0,386.3599,386.3893,383.8487,383.9468,78407.0
2022-02-01 10:05:00,391.38,392.4,389.26,391.28,61044.0,383.9076,384.9081,381.8281,383.8095,61044.0
2022-02-01 10:10:00,391.28,392.92,391.27,392.71,40560.0,383.8095,385.4182,383.7997,385.2122,40560.0
2022-02-01 10:15:00,392.77,393.56,392.29,392.8,34509.0,385.2711,386.046,384.8002,385.3005,34509.0
2022-02-01 10:20:00,392.99,394.86,392.9,394.55,30210.0,385.4869,387.3212,385.3986,387.0171,30210.0
2022-02-01 10:25:00,394.65,395.48,393.91,394.54,77050.0,387.1152,387.9293,386.3893,387.0073,77050.0
2022-02-01 10:30:00,394.52,395.5,393.8,394.02,33949.0,386.9877,387.9489,386.2814,386.4972,33949.0
2022-02-01 10:35:00,394.02,394.02,392.28,392.61,42688.0,386.4972,386.4972,384.7904,385.1141,42688.0
2022-02-01 10:40:00,392.79,393.4,391.72,391.88,35635.0,385.2907,385.889,384.2411,384.3981,35635.0
2022-02-01 10:45:00,392.01,392.01,390.49,390.9,39052.0,384.5256,384.5256,383.0346,383.4368,39052.0
2022-02-01 10:50:00,390.86,391.12,389.88,390.6,63790.0,383.3975,383.6526,382.4362,383.1425,63790.0
2022-02-01 10:55:00,390.72,392.13,390.61,391.75,33626.0,383.2602,384.6433,383.1523,384.2705,33626.0
2022-02-01 11:00:00,391.89,391.89,389.98,390.29,40453.0,384.4079,384.4079,382.5343,382.8384,40453.0
2022-02-01 11:05:00,390.33,390.96,390.0,390.25,24911.0,382.8776,383.4956,382.5539,382.7992,24911.0
2022-02-01 11:10:00,390.24,391.25,389.64,391.25,33765.0,382.7894,383.7801,382.2008,383.7801,33765.0
2022-02-01 11:15:00,391.16,391.42,390.76,391.04,34872.0,383.6918,383.9468,383.2994,383.5741,34872.0
2022-02-01 11:20:00,391.18,391.25,390.27,390.45,58686.0,383.7114,383.7801,382.8188,382.9954,58686.0
2022-02-01 11:25:00,390.57,391.0,390.0,390.82,23204.0,383.1131,383.5349,382.5539,383.3583,23204.0
2022-02-01 11:30:00,390.81,391.92,390.16,391.77,60774.0,383.3485,384.4373,382.7109,384.2902,60774.0
2022-02-01 11:35:00,391.6,393.58,391.44,392.99,38210.0,384.1234,386.0656,383.9665,385.4869,38210.0
2022-02-01 11:40:00,393.22,393.8,392.76,393.12,53068.0,385.7125,386.2814,385.2613,385.6144,53068.0
2022-02-01 11:45:00,393.15,393.3,392.03,392.29,25653.0,385.6438,385.7909,384.5452,384.8002,25653.0
2022-02-01 11:50:00,392.4,392.7,391.39,391.6,41754.0,384.9081,385.2024,383.9174,384.1234,41754.0
2022-02-01 11:55:00,391.7,391.83,391.19,391.53,18764.0,384.2215,384.349,383.7212,384.0547,18764.0
2022-02-01 12:00:00,391.42,392.12,391.0,391.31,58731.0,383.9468,384.6335,383.5349,383.8389,58731.0
2022-02-01 12:05:00,391.42,391.61,390.91,391.0,24853.0,383.9468,384.1332,383.4466,383.5349,24853.0
2022-02-01 12:10:00,391.1,391.16,390.47,390.79,23965.0,383.6329,383.6918,383.015,383.3289,23965.0
2022-02-01 12:15:00,390.67,391.18,390.11,390.28,20549.0,383.2112,383.7114,382.6618,382.8286,20549.0
2022-02-01 12:20:00,390.26,391.27,390.21,391.03,19978.0,382.809,383.7997,382.7599,383.5643,19978.0
2022-02-01 12:25:00,390.87,390.98,390.09,390.68,25802.0,383.4073,383.5152,382.6422,383.221,25802.0
2022-02-01 12:30:00,390.64,390.79,390.14,390.55,22654.0,383.1817,383.3289,382.6913,383.0934,22654.0
2022-02-01 12:35:00,390.73,391.16,390.28,390.43,36504.0,383.27,383.6918,382.8286,382.9757,36504.0
2022-02-01 12:40:00,390.43,390.71,389.91,390.41,19222.0,382.9757,383.2504,382.4657,382.9561,19222.0
2022-02-01 12:45:00,390.44,390.57,389.86,390.01,27524.0,382.9855,383.1131,382.4166,382.5638,27524.0
2022-02-01 12:50:00,389.86,390.89,389.86,390.75,14405.0,382.4166,383.427,382.4166,383.2896,14405.0
2022-02-01 12:55:00,390.69,391.91,390.68,391.71,13475.0,383.2308,384.4275,383.221,384.2313,13475.0
2022-02-01 13:00:00,391.51,391.89,390.69,391.32,21727.0,384.0351,384.4079,383.2308,383.8487,21727.0
2022-02-01 13:05:00,391.15,391.24,390.28,390.32,17588.0,383.682,383.7703,382.8286,382.8678,17588.0
2022-02-01 13:10:00,390.33,390.54,390.09,390.19,17306.0,382.8776,383.0836,382.6422,382.7403,17306.0
2022-02-01 13:15:00,390.09,390.73,390.07,390.46,9726.0,382.6422,383.27,382.6226,383.0052,9726.0
2022-02-01 13:20:00,390.55,390.62,390.21,390.4,14735.0,383.0934,383.1621,382.7599,382.9463,14735.0
2022-02-01 13:25:00,390.34,391.1,390.29,391.0,17696.0,382.8875,383.6329,382.8384,383.5349,17696.0
2022-02-01 13:30:00,391.02,391.25,390.58,390.74,17876.0,383.5545,383.7801,383.1229,383.2798,17876.0
2022-02-01 13:35:00,390.61,390.71,389.95,390.46,30392.0,383.1523,383.2504,382.5049,383.0052,30392.0
2022-02-01 13:40:00,390.44,390.97,390.23,390.31,13244.0,382.9855,383.5054,382.7796,382.858,13244.0
2022-02-01 13:45:00,390.4,391.15,390.3,390.39,16728.0,382.9463,383.682,382.8482,382.9365,16728.0
2022-02-01 13:50:00,390.29,390.68,390.09,390.3,22995.0,382.8384,383.221,382.6422,382.8482,22995.0
2022-02-01 13:55:00,390.3,390.48,389.97,390.43,26050.0,382.8482,383.0248,382.5245,382.9757,26050.0
2022-02-01 14:00:00,390.43,390.94,390.21,390.44,19289.0,382.9757,383.476,382.7599,382.9855,19289.0
2022-02-01 14:05:00,390.44,391.11,390.32,390.48,45844.0,382.9855,383.6428,382.8678,383.0248,45844.0
2022-02-01 14:10:00,390.46,391.04,389.89,390.46,26975.0,383.0052,383.5741,382.446,383.0052,26975.0
2022-02-01 14:15:00,390.48,390.48,389.71,389.95,43770.0,383.0248,383.0248,382.2695,382.5049,43770.0
2022-02-01 14:20:00,389.79,389.91,389.09,389.24,28877.0,382.348,382.4657,381.6613,381.8085,28877.0
2022-02-01 14:25:00,389.17,389.36,388.83,388.91,30275.0,381.7398,381.9262,381.4063,381.4848,30275.0
2022-02-01 14:30:00,389.0,389.89,389.0,389.61,34095.0,381.573,382.446,381.573,382.1714,34095.0
2022-02-01 14:35:00,389.57,389.83,389.11,389.12,181784.0,382.1322,382.3872,381.6809,381.6907,181784.0
2022-02-01 14:40:00,389.14,389.18,388.48,388.99,21498.0,381.7104,381.7496,381.063,381.5632,21498.0
2022-02-01 14:45:00,388.92,389.09,388.15,388.15,31078.0,381.4946,381.6613,380.7393,380.7393,31078.0
2022-02-01 14:50:00,388.15,388.37,387.72,388.27,24927.0,380.7393,380.9551,380.3175,380.857,24927.0
2022-02-01 14:55:00,388.31,388.86,388.08,388.13,29340.0,380.8962,381.4357,380.6706,380.7197,29340.0
2022-02-01 15:00:00,388.11,389.64,387.75,389.63,28293.0,380.7,382.2008,380.3469,382.191,28293.0
2022-02-01 15:05:00,389.53,389.71,388.99,389.71,29525.0,382.0929,382.2695,381.5632,382.2695,29525.0
2022-02-01 15:10:00,389.66,389.87,389.16,389.57,27697.0,382.2204,382.4264,381.73,382.1322,27697.0
2022-02-01 15:15:00,389.5,389.75,389.23,389.71,17230.0,382.0635,382.3087,381.7986,382.2695,17230.0
2022-02-01 15:20:00,389.7,390.17,389.68,390.07,40390.0,382.2597,382.7207,382.2401,382.6226,40390.0
2022-02-01 15:25:00,390.15,390.29,389.76,390.06,42571.0,382.7011,382.8384,382.3185,382.6128,42571.0
2022-02-01 15:30:00,389.96,391.0,389.96,390.82,57392.0,382.5147,383.5349,382.5147,383.3583,57392.0
2022-02-01 15:35:00,390.77,390.78,389.42,389.58,66078.0,383.3092,383.3191,381.985,382.142,66078.0
2022-02-01 15:40:00,389.56,391.44,389.49,391.28,37448.0,382.1223,383.9665,382.0537,383.8095,37448.0
2022-02-01 15:45:00,391.25,392.45,391.16,392.37,75176.0,383.7801,384.9572,383.6918,384.8787,75176.0
2022-02-01 15:50:00,392.31,392.5,391.37,391.77,68945.0,384.8198,385.0062,383.8978,384.2902,68945.0
2022-02-01 15:55:00,391.88,392.47,391.59,391.98,184840.0,384.3981,384.9768,384.1136,384.4961,184840.0
2022-02-02 09:30:00,389.29,390.75,382.75,390.75,241774.0,381.8575,383.2896,375.4424,383.2896,241774.0
2022-02-02 09:35:00,390.75,393.64,389.68,393.33,96451.0,383.2896,386.1245,382.2401,385.8204,96451.0
2022-02-02 09:40:00,393.14,395.64,391.18,395.13,92238.0,385.634,388.0863,383.7114,387.586,92238.0
2022-02-02 09:45:00,395.34,395.91,393.78,394.71,46876.0,387.792,388.3511,386.2618,387.174,46876.0
2022-02-02 09:50:00,394.85,395.24,393.07,393.68,48672.0,387.3114,387.6939,385.5653,386.1637,48672.0
2022-02-02 09:55:00,393.69,394.64,392.69,394.26,40107.0,386.1735,387.1054,385.1926,386.7326,40107.0
2022-02-02 10:00:00,394.39,394.74,393.89,394.61,50223.0,386.8601,387.2035,386.3697,387.0759,50223.0
2022-02-02 10:05:00,394.38,395.99,394.16,395.87,44876.0,386.8503,388.4296,386.6345,388.3119,44876.0
2022-02-02 10:10:00,395.87,396.5,394.78,395.29,84362.0,388.3119,388.9298,387.2427,387.7429,84362.0
2022-02-02 10:15:00,395.3,398.4,395.18,398.09,64907.0,387.7528,390.7936,387.635,390.4895,64907.0
2022-02-02 10:20:00,398.06,398.64,396.73,396.73,67908.0,390.4601,391.029,389.1555,389.1555,67908.0
2022-02-02 10:25:00,396.58,396.59,394.29,395.12,104297.0,389.0083,389.0181,386.762,387.5762,104297.0
2022-02-02 10:30:00,395.05,396.7,394.91,395.29,67003.0,387.5075,389.126,387.3702,387.7429,67003.0
2022-02-02 10:35:00,395.29,395.29,394.39,394.83,58082.0,387.7429,387.7429,386.8601,387.2917,58082.0
2022-02-02 10:40:00,394.9,396.1,394.74,395.85,34161.0,387.3604,388.5375,387.2035,388.2923,34161.0
2022-02-02 10:45:00,396.07,397.39,396.07,397.29,30122.0,388.5081,389.8029,388.5081,389.7048,30122.0
2022-02-02 10:50:00,397.23,397.59,395.06,395.25,46247.0,389.6459,389.999,387.5173,387.7037,46247.0
2022-02-02 10:55:00,395.41,396.19,395.28,396.09,28523.0,387.8607,388.6258,387.7331,388.5277,28523.0
2022-02-02 11:00:00,396.18,396.2,395.09,395.99,24876.0,388.616,388.6356,387.5468,388.4296,24876.0
2022-02-02 11:05:00,395.96,396.68,395.08,395.1,28542.0,388.4002,389.1064,387.537,387.5566,28542.0
2022-02-02 11:10:00,395.01,395.06,393.76,394.8,59851.0,387.4683,387.5173,386.2422,387.2623,59851.0
2022-02-02 11:15:00,394.99,395.93,394.64,395.8,31283.0,387.4487,388.3707,387.1054,388.2432,31283.0
2022-02-02 11:20:00,395.9,396.6,395.19,395.19,23571.0,388.3413,389.0279,387.6449,387.6449,23571.0
2022-02-02 11:25:00,395.3,396.05,395.29,395.88,16670.0,387.7528,388.4884,387.7429,388.3217,16670.0
2022-02-02 11:30:00,395.99,397.5,395.93,397.08,21338.0,388.4296,389.9108,388.3707,389.4988,21338.0
2022-02-02 11:35:00,396.89,397.14,395.1,395.88,29163.0,389.3124,389.5576,387.5566,388.3217,29163.0
2022-02-02 11:40:00,396.0,396.12,395.05,395.49,11672.0,388.4394,388.5571,387.5075,387.9391,11672.0
2022-02-02 11:45:00,395.56,396.41,395.55,396.13,20221.0,388.0078,388.8416,387.998,388.5669,20221.0
2022-02-02 11:50:00,396.17,396.48,394.94,394.94,37037.0,388.6061,388.9102,387.3996,387.3996,37037.0
2022-02-02 11:55:00,394.67,395.2,394.57,394.6,16669.0,387.1348,387.6547,387.0367,387.0661,16669.0
2022-02-02 12:00:00,394.59,396.44,394.33,396.07,25843.0,387.0563,388.871,386.8013,388.5081,25843.0
2022-02-02 12:05:00,396.29,396.93,395.62,396.64,19464.0,388.7239,389.3516,388.0666,389.0672,19464.0
2022-02-02 12:10:00,396.72,396.83,395.51,395.58,22026.0,389.1456,389.2535,387.9587,388.0274,22026.0
2022-02-02 12:15:00,395.86,396.12,395.14,395.29,14010.0,388.3021,388.5571,387.5958,387.7429,14010.0
2022-02-02 12:20:00,395.37,396.01,394.89,395.26,29008.0,387.8214,388.4492,387.3506,387.7135,29008.0
2022-02-02 12:25:00,395.28,395.44,394.92,395.17,33041.0,387.7331,387.8901,387.38,387.6252,33041.0
2022-02-02 12:30:00,395.17,395.46,394.78,395.45,43841.0,387.6252,387.9097,387.2427,387.8999,43841.0
2022-02-02 12:35:00,395.28,396.23,394.91,396.08,30779.0,387.7331,388.665,387.3702,388.5179,30779.0
2022-02-02 12:40:00,395.97,396.35,395.93,396.16,17916.0,388.41,388.7827,388.3707,388.5963,17916.0
2022-02-02 12:45:00,396.24,397.09,396.09,396.98,28881.0,388.6748,389.5086,388.5277,389.4007,28881.0
2022-02-02 12:50:00,396.91,397.19,396.89,397.19,14408.0,389.332,389.6067,389.3124,389.6067,14408.0
2022-02-02 12:55:00,397.24,397.7,397.13,397.68,26305.0,389.6557,390.1069,389.5478,390.0873,26305.0
2022-02-02 13:00:00,397.65,398.32,397.64,397.64,25896.0,390.0579,390.7151,390.0481,390.0481,25896.0
2022-02-02 13:05:00,397.73,397.81,397.31,397.51,16484.0,390.1364,390.2148,389.7244,389.9206,16484.0
2022-02-02 13:10:00,397.26,397.3,396.62,397.29,15710.0,389.6753,389.7146,389.0476,389.7048,15710.0
2022-02-02 13:15:00,397.41,397.66,397.24,397.53,34419.0,389.8225,390.0677,389.6557,389.9402,34419.0
2022-02-02 13:20:00,397.59,397.66,397.24,397.42,14099.0,389.999,390.0677,389.6557,389.8323,14099.0
2022-02-02 13:25:00,397.4,397.71,396.87,396.87,50059.0,389.8127,390.1167,389.2928,389.2928,50059.0
2022-02-02 13:30:00,396.68,397.22,396.68,397.11,7112.0,389.1064,389.6361,389.1064,389.5282,7112.0
2022-02-02 13:35:00,397.18,397.58,396.98,397.24,11947.0,389.5969,389.9892,389.4007,389.6557,11947.0
2022-02-02 13:40:00,397.34,397.63,396.7,396.95,12292.0,389.7538,390.0383,389.126,389.3713,12292.0
2022-02-02 13:45:00,396.93,397.36,396.6,396.86,11373.0,389.3516,389.7734,389.0279,389.283,11373.0
2022-02-02 13:50:00,396.98,397.65,396.82,397.65,22167.0,389.4007,390.0579,389.2437,390.0579,22167.0
2022-02-02 13:55:00,397.65,398.09,397.6,398.01,20572.0,390.0579,390.4895,390.0088,390.411,20572.0
2022-02-02 14:00:00,397.9,398.56,397.88,398.51,18051.0,390.3031,390.9505,390.2835,390.9015,18051.0
2022-02-02 14:05:00,398.49,398.6,398.17,398.39,26251.0,390.8819,390.9898,390.568,390.7838,26251.0
2022-02-02 14:10:00,398.44,398.54,397.75,397.79,28735.0,390.8328,390.9309,390.156,390.1952,28735.0
2022-02-02 14:15:00,397.88,398.34,397.55,398.29,25731.0,390.2835,390.7347,389.9598,390.6857,25731.0
2022-02-02 14:20:00,398.25,398.5,397.98,398.08,53015.0,390.6464,390.8917,390.3816,390.4797,53015.0
2022-02-02 14:25:00,397.96,398.49,397.67,398.31,16664.0,390.362,390.8819,390.0775,390.7053,16664.0
2022-02-02 14:30:00,398.38,399.0,398.09,398.9,78844.0,390.774,391.3821,390.4895,391.284,78844.0
2022-02-02 14:35:00,398.94,399.61,398.72,399.41,60875.0,391.3233,391.9805,391.1075,391.7843,60875.0
2022-02-02 14:40:00,399.45,399.92,399.45,399.65,46771.0,391.8235,392.2846,391.8235,392.0197,46771.0
2022-02-02 14:45:00,399.65,399.65,398.11,398.16,27473.0,392.0197,392.0197,390.5091,390.5582,27473.0
2022-02-02 14:50:00,398.3,398.47,397.55,397.61,15894.0,390.6955,390.8622,389.9598,390.0187,15894.0
2022-02-02 14:55:00,397.53,397.53,396.74,396.99,29051.0,389.9402,389.9402,389.1653,389.4105,29051.0
2022-02-02 15:00:00,397.06,397.9,396.92,397.9,25630.0,389.4792,390.3031,389.3418,390.3031,25630.0
2022-02-02 15:05:00,397.77,397.77,396.98,396.99,15108.0,390.1756,390.1756,389.4007,389.4105,15108.0
2022-02-02 15:10:00,397.04,397.32,396.95,397.02,23011.0,389.4595,389.7342,389.3713,389.4399,23011.0
2022-02-02 15:15:00,397.09,397.78,397.0,397.78,25263.0,389.5086,390.1854,389.4203,390.1854,25263.0
2022-02-02 15:20:00,397.82,398.24,397.77,398.23,19107.0,390.2246,390.6366,390.1756,390.6268,19107.0
2022-02-02 15:25:00,398.27,398.51,397.38,397.85,44539.0,390.6661,390.9015,389.793,390.2541,44539.0
2022-02-02 15:30:00,397.77,397.91,396.98,397.35,24233.0,390.1756,390.3129,389.4007,389.7636,24233.0
2022-02-02 15:35:00,397.42,397.65,396.96,397.18,33412.0,389.8323,390.0579,389.3811,389.5969,33412.0
2022-02-02 15:40:00,397.22,397.75,396.92,397.75,136005.0,389.6361,390.156,389.3418,390.156,136005.0
2022-02-02 15:45:00,397.72,398.34,397.67,398.12,72518.0,390.1266,390.7347,390.0775,390.5189,72518.0
2022-02-02 15:50:00,398.04,398.04,396.72,397.01,111233.0,390.4404,390.4404,389.1456,389.4301,111233.0
2022-02-02 15:55:00,397.05,397.46,396.04,396.87,247110.0,389.4693,389.8715,388.4786,389.2928,247110.0
2022-02-03 09:30:00,388.54,390.53,387.63,388.6,229397.0,381.1218,383.0738,380.2292,381.1807,229397.0
2022-02-03 09:35:00,388.59,389.47,386.65,389.25,72307.0,381.1709,382.0341,379.2679,381.8183,72307.0
2022-02-03 09:40:00,389.33,389.43,386.49,388.92,37839.0,381.8967,381.9948,379.111,381.4946,37839.0
2022-02-03 09:45:00,388.73,388.8,386.86,386.93,28244.0,381.3082,381.3769,379.4739,379.5426,28244.0
2022-02-03 09:50:00,386.91,388.67,386.91,387.76,70861.0,379.5229,381.2493,379.5229,380.3567,70861.0
2022-02-03 09:55:00,387.65,389.43,387.45,388.25,49486.0,380.2488,381.9948,380.0526,380.8374,49486.0
2022-02-03 10:00:00,388.34,389.84,388.34,388.71,38572.0,380.9256,382.397,380.9256,381.2886,38572.0
2022-02-03 10:05:00,388.4,389.4,387.83,388.74,25933.0,380.9845,381.9654,380.4254,381.318,25933.0
2022-02-03 10:10:00,388.61,389.69,387.87,389.21,26583.0,381.1905,382.2499,380.4646,381.779,26583.0
2022-02-03 10:15:00,389.08,389.72,387.95,389.59,33009.0,381.6515,382.2793,380.5431,382.1518,33009.0
2022-02-03 10:20:00,389.58,389.85,387.51,387.7,41984.0,382.142,382.4068,380.1115,380.2979,41984.0
2022-02-03 10:25:00,387.83,389.7,387.73,389.54,36538.0,380.4254,382.2597,380.3273,382.1027,36538.0
2022-02-03 10:30:00,389.57,389.72,387.86,388.78,40153.0,382.1322,382.2793,380.4548,381.3572,40153.0
2022-02-03 10:35:00,388.68,389.47,388.61,389.47,18350.0,381.2592,382.0341,381.1905,382.0341,18350.0
2022-02-03 10:40:00,389.26,389.74,388.83,389.2,14234.0,381.8281,382.2989,381.4063,381.7692,14234.0
2022-02-03 10:45:00,389.19,389.84,388.45,389.61,30910.0,381.7594,382.397,381.0335,382.1714,30910.0
2022-02-03 10:50:00,389.71,390.88,389.34,390.85,26689.0,382.2695,383.4171,381.9065,383.3877,26689.0
2022-02-03 10:55:00,390.94,391.32,390.51,390.72,17560.0,383.476,383.8487,383.0542,383.2602,17560.0
2022-02-03 11:00:00,390.73,391.35,390.11,390.97,26850.0,383.27,383.8782,382.6618,383.5054,26850.0
2022-02-03 11:05:00,391.04,391.77,390.93,391.25,35386.0,383.5741,384.2902,383.4662,383.7801,35386.0
2022-02-03 11:10:00,391.29,391.89,391.22,391.64,12492.0,383.8193,384.4079,383.7507,384.1626,12492.0
2022-02-03 11:15:00,391.5,392.66,391.34,392.66,33088.0,384.0253,385.1632,383.8684,385.1632,33088.0
2022-02-03 11:20:00,392.46,392.76,392.26,392.6,48441.0,384.967,385.2613,384.7708,385.1043,48441.0
2022-02-03 11:25:00,392.6,392.94,390.2,390.41,23166.0,385.1043,385.4378,382.7501,382.9561,23166.0
2022-02-03 11:30:00,390.16,390.56,389.67,389.84,22369.0,382.7109,383.1033,382.2302,382.397,22369.0
2022-02-03 11:35:00,389.95,390.11,389.05,389.46,12295.0,382.5049,382.6618,381.6221,382.0243,12295.0
2022-02-03 11:40:00,389.44,390.85,389.28,390.85,20722.0,382.0046,383.3877,381.8477,383.3877,20722.0
2022-02-03 11:45:00,390.86,391.37,390.65,391.09,27653.0,383.3975,383.8978,383.1915,383.6231,27653.0
2022-02-03 11:50:00,391.07,391.34,390.8,391.04,16924.0,383.6035,383.8684,383.3387,383.5741,16924.0
2022-02-03 11:55:00,391.19,391.36,390.48,390.49,17523.0,383.7212,383.888,383.0248,383.0346,17523.0
2022-02-03 12:00:00,390.48,390.7,389.87,390.0,40049.0,383.0248,383.2406,382.4264,382.5539,40049.0
2022-02-03 12:05:00,390.2,390.53,389.93,390.4,15346.0,382.7501,383.0738,382.4853,382.9463,15346.0
2022-02-03 12:10:00,390.35,390.4,389.61,389.92,14236.0,382.8973,382.9463,382.1714,382.4755,14236.0
2022-02-03 12:15:00,389.85,390.06,389.36,389.96,33973.0,382.4068,382.6128,381.9262,382.5147,33973.0
2022-02-03 12:20:00,389.95,390.36,389.67,390.36,13130.0,382.5049,382.9071,382.2302,382.9071,13130.0
2022-02-03 12:25:00,390.39,390.64,390.17,390.46,6953.0,382.9365,383.1817,382.7207,383.0052,6953.0
2022-02-03 12:30:00,390.49,390.99,390.45,390.94,22254.0,383.0346,383.525,382.9954,383.476,22254.0
2022-02-03 12:35:00,391.02,392.01,391.02,391.74,25744.0,383.5545,384.5256,383.5545,384.2607,25744.0
2022-02-03 12:40:00,391.81,392.12,391.65,391.9,17934.0,384.3294,384.6335,384.1724,384.4177,17934.0
2022-02-03 12:45:00,391.85,392.02,390.98,391.7,18301.0,384.3686,384.5354,383.5152,384.2215,18301.0
2022-02-03 12:50:00,391.79,392.08,391.02,391.11,30037.0,384.3098,384.5942,383.5545,383.6428,30037.0
2022-02-03 12:55:00,391.18,391.25,390.35,390.82,10994.0,383.7114,383.7801,382.8973,383.3583,10994.0
2022-02-03 13:00:00,390.87,390.87,389.33,389.33,18648.0,383.4073,383.4073,381.8967,381.8967,18648.0
2022-02-03 13:05:00,389.48,390.12,389.4,389.54,22248.0,382.0439,382.6717,381.9654,382.1027,22248.0
2022-02-03 13:10:00,389.37,390.04,389.21,389.92,33723.0,381.936,382.5932,381.779,382.4755,33723.0
2022-02-03 13:15:00,390.0,390.66,389.85,390.32,31158.0,382.5539,383.2013,382.4068,382.8678,31158.0
2022-02-03 13:20:00,390.36,391.01,390.32,390.84,6825.0,382.9071,383.5447,382.8678,383.3779,6825.0
2022-02-03 13:25:00,390.91,390.91,390.53,390.74,6085.0,383.4466,383.4466,383.0738,383.2798,6085.0
2022-02-03 13:30:00,390.78,391.63,390.58,391.53,13279.0,383.3191,384.1528,383.1229,384.0547,13279.0
2022-02-03 13:35:00,391.28,391.4,390.93,391.09,10846.0,383.8095,383.9272,383.4662,383.6231,10846.0
2022-02-03 13:40:00,391.1,391.35,391.05,391.16,11020.0,383.6329,383.8782,383.5839,383.6918,11020.0
2022-02-03 13:45:00,391.28,391.86,391.28,391.36,15460.0,383.8095,384.3784,383.8095,383.888,15460.0
2022-02-03 13:50:00,391.55,391.55,391.04,391.13,7925.0,384.0744,384.0744,383.5741,383.6624,7925.0
2022-02-03 13:55:00,391.13,391.13,390.64,390.78,11987.0,383.6624,383.6624,383.1817,383.3191,11987.0
2022-02-03 14:00:00,390.75,391.33,390.68,390.94,10767.0,383.2896,383.8586,383.221,383.476,10767.0
2022-02-03 14:05:00,391.06,391.49,390.96,391.26,13854.0,383.5937,384.0155,383.4956,383.7899,13854.0
2022-02-03 14:10:00,391.22,391.22,391.0,391.2,10796.0,383.7507,383.7507,383.5349,383.731,10796.0
2022-02-03 14:15:00,391.24,391.33,391.0,391.18,9565.0,383.7703,383.8586,383.5349,383.7114,9565.0
2022-02-03 14:20:00,391.16,391.38,391.0,391.14,15046.0,383.6918,383.9076,383.5349,383.6722,15046.0
2022-02-03 14:25:00,391.13,391.31,390.87,391.1,22144.0,383.6624,383.8389,383.4073,383.6329,22144.0
2022-02-03 14:30:00,391.0,391.37,390.94,391.13,22612.0,383.5349,383.8978,383.476,383.6624,22612.0
2022-02-03 14:35:00,391.07,391.15,390.0,390.0,39978.0,383.6035,383.682,382.5539,382.5539,39978.0
2022-02-03 14:40:00,390.0,390.1,389.53,389.88,63320.0,382.5539,382.652,382.0929,382.4362,63320.0
2022-02-03 14:45:00,390.01,390.47,389.61,390.16,8494.0,382.5638,383.015,382.1714,382.7109,8494.0
2022-02-03 14:50:00,390.26,390.26,389.89,390.18,8175.0,382.809,382.809,382.446,382.7305,8175.0
2022-02-03 14:55:00,390.29,390.72,390.28,390.67,15956.0,382.8384,383.2602,382.8286,383.2112,15956.0
2022-02-03 15:00:00,390.75,390.91,390.38,390.42,14472.0,383.2896,383.4466,382.9267,382.9659,14472.0
2022-02-03 15:05:00,390.54,390.64,390.22,390.38,24688.0,383.0836,383.1817,382.7697,382.9267,24688.0
2022-02-03 15:10:00,390.53,391.01,390.37,390.84,22213.0,383.0738,383.5447,382.9169,383.3779,22213.0
2022-02-03 15:15:00,391.0,391.32,390.74,390.93,16596.0,383.5349,383.8487,383.2798,383.4662,16596.0
2022-02-03 15:20:00,390.83,391.33,390.83,390.89,13545.0,383.3681,383.8586,383.3681,383.427,13545.0
2022-02-03 15:25:00,390.84,390.84,390.33,390.84,17125.0,383.3779,383.3779,382.8776,383.3779,17125.0
2022-02-03 15:30:00,390.84,390.9,389.63,389.63,26857.0,383.3779,383.4368,382.191,382.191,26857.0
2022-02-03 15:35:00,389.54,390.1,388.93,390.08,38146.0,382.1027,382.652,381.5044,382.6324,38146.0
2022-02-03 15:40:00,390.11,390.52,389.96,390.05,30024.0,382.6618,383.064,382.5147,382.603,30024.0
2022-02-03 15:45:00,390.06,390.62,389.94,390.31,56065.0,382.6128,383.1621,382.4951,382.858,56065.0
2022-02-03 15:50:00,390.44,390.54,389.79,389.86,75443.0,382.9855,383.0836,382.348,382.4166,75443.0
2022-02-03 15:55:00,390.03,391.1,389.57,390.32,101308.0,382.5834,383.6329,382.1322,382.8678,101308.0
2022-02-04 09:30:00,387.57,388.15,385.77,386.9,128018.0,380.1703,380.7393,378.4047,379.5131,128018.0
2022-02-04 09:35:00,387.16,387.16,383.02,383.28,95110.0,379.7682,379.7682,375.7072,375.9622,95110.0
2022-02-04 09:40:00,383.64,386.14,383.28,384.48,70915.0,376.3154,378.7676,375.9622,377.1393,70915.0
2022-02-04 09:45:00,384.54,384.58,383.19,383.52,42931.0,377.1982,377.2374,375.874,376.1977,42931.0
2022-02-04 09:50:00,383.75,383.77,379.0,380.13,66124.0,376.4233,376.4429,371.764,372.8724,66124.0
2022-02-04 09:55:00,380.16,380.56,379.52,379.92,76692.0,372.9018,373.2942,372.274,372.6664,76692.0
2022-02-04 10:00:00,379.96,380.75,379.6,380.74,39466.0,372.7056,373.4806,372.3525,373.4707,39466.0
2022-02-04 10:05:00,380.78,381.43,379.5,379.59,50474.0,373.51,374.1476,372.2544,372.3427,50474.0
2022-02-04 10:10:00,379.77,380.78,378.94,380.75,33749.0,372.5193,373.51,371.7051,373.4806,33749.0
2022-02-04 10:15:00,380.88,381.52,379.7,379.99,43969.0,373.6081,374.2359,372.4506,372.7351,43969.0
2022-02-04 10:20:00,379.98,380.5,379.57,380.45,49795.0,372.7253,373.2353,372.3231,373.1863,49795.0
2022-02-04 10:25:00,380.44,381.33,379.39,379.4,116087.0,373.1765,374.0495,372.1465,372.1563,116087.0
2022-02-04 10:30:00,379.23,380.04,378.95,379.73,30426.0,371.9896,372.7841,371.7149,372.48,30426.0
2022-02-04 10:35:00,379.57,379.64,377.22,378.07,21988.0,372.3231,372.3917,370.0179,370.8517,21988.0
2022-02-04 10:40:00,378.37,378.79,377.89,377.96,25650.0,371.146,371.558,370.6752,370.7438,25650.0
2022-02-04 10:45:00,377.95,377.95,376.48,376.57,22235.0,370.734,370.734,369.2921,369.3804,22235.0
2022-02-04 10:50:00,376.78,377.72,376.41,377.72,90716.0,369.5864,370.5084,369.2234,370.5084,90716.0
2022-02-04 10:55:00,377.64,379.17,377.42,378.96,50938.0,370.4299,371.9307,370.2141,371.7247,50938.0
2022-02-04 11:00:00,378.82,378.98,377.72,378.1,25078.0,371.5874,371.7443,370.5084,370.8811,25078.0
2022-02-04 11:05:00,378.17,378.38,377.24,377.3,23420.0,370.9498,371.1558,370.0376,370.0964,23420.0
2022-02-04 11:10:00,377.35,378.37,376.82,377.56,30313.0,370.1455,371.146,369.6256,370.3515,30313.0
2022-02-04 11:15:00,377.56,378.08,377.22,377.69,16611.0,370.3515,370.8615,370.0179,370.479,16611.0
2022-02-04 11:20:00,377.6,377.83,377.02,377.02,18482.0,370.3907,370.6163,369.8218,369.8218,18482.0
2022-02-04 11:25:00,377.12,378.1,377.03,377.41,31655.0,369.9199,370.8811,369.8316,370.2043,31655.0
2022-02-04 11:30:00,377.25,378.36,377.08,378.36,57920.0,370.0474,371.1362,369.8806,371.1362,57920.0
2022-02-04 11:35:00,378.31,378.61,377.86,378.13,26775.0,371.0871,371.3814,370.6457,370.9106,26775.0
2022-02-04 11:40:00,378.15,378.59,377.96,378.47,52605.0,370.9302,371.3618,370.7438,371.2441,52605.0
2022-02-04 11:45:00,378.35,378.5,377.73,377.92,48733.0,371.1264,371.2735,370.5182,370.7046,48733.0
2022-02-04 11:50:00,378.03,378.25,377.07,377.75,21941.0,370.8125,371.0283,369.8708,370.5378,21941.0
2022-02-04 11:55:00,377.69,377.75,377.32,377.49,23027.0,370.479,370.5378,370.116,370.2828,23027.0
2022-02-04 12:00:00,377.55,378.09,377.45,377.93,32781.0,370.3416,370.8713,370.2436,370.7144,32781.0
2022-02-04 12:05:00,377.93,378.45,377.79,378.33,22258.0,370.7144,371.2245,370.5771,371.1068,22258.0
2022-02-04 12:10:00,378.35,379.17,378.05,378.53,32622.0,371.1264,371.9307,370.8321,371.3029,32622.0
2022-02-04 12:15:00,378.68,379.77,378.53,379.25,21800.0,371.4501,372.5193,371.3029,372.0092,21800.0
2022-02-04 12:20:00,379.35,379.79,378.85,379.03,38596.0,372.1073,372.5389,371.6168,371.7934,38596.0
2022-02-04 12:25:00,379.16,379.54,379.01,379.26,17343.0,371.9209,372.2937,371.7738,372.019,17343.0
2022-02-04 12:30:00,379.35,379.87,379.26,379.37,23199.0,372.1073,372.6174,372.019,372.1269,23199.0
2022-02-04 12:35:00,379.3,379.99,378.85,379.94,20258.0,372.0582,372.7351,371.6168,372.686,20258.0
2022-02-04 12:40:00,380.03,380.4,379.89,380.06,46552.0,372.7743,373.1372,372.637,372.8037,46552.0
2022-02-04 12:45:00,380.02,380.77,379.82,380.58,22528.0,372.7645,373.5002,372.5683,373.3138,22528.0
2022-02-04 12:50:00,380.66,380.69,380.29,380.33,14480.0,373.3923,373.4217,373.0293,373.0686,14480.0
2022-02-04 12:55:00,380.38,381.33,380.27,380.99,58431.0,373.1176,374.0495,373.0097,373.716,58431.0
2022-02-04 13:00:00,381.08,382.26,381.08,382.0,29277.0,373.8043,374.9617,373.8043,374.7067,29277.0
2022-02-04 13:05:00,382.05,382.45,381.77,382.42,22058.0,374.7557,375.1481,374.4811,375.1187,22058.0
2022-02-04 13:10:00,382.32,382.77,382.23,382.72,19860.0,375.0206,375.462,374.9323,375.4129,19860.0
2022-02-04 13:15:00,382.72,383.62,382.64,383.25,25026.0,375.4129,376.2958,375.3345,375.9328,25026.0
2022-02-04 13:20:00,383.11,383.22,382.78,382.97,17422.0,375.7955,375.9034,375.4718,375.6582,17422.0
2022-02-04 13:25:00,382.89,382.98,381.62,382.07,21786.0,375.5797,375.668,374.3339,374.7754,21786.0
2022-02-04 13:30:00,382.0,382.15,381.51,382.04,24663.0,374.7067,374.8538,374.226,374.7459,24663.0
2022-02-04 13:35:00,382.0,382.34,381.66,381.94,12400.0,374.7067,375.0402,374.3732,374.6478,12400.0
2022-02-04 13:40:00,382.09,382.44,381.84,382.07,42044.0,374.795,375.1383,374.5497,374.7754,42044.0
2022-02-04 13:45:00,382.03,382.59,381.13,382.41,23903.0,374.7361,375.2854,373.8533,375.1089,23903.0
2022-02-04 13:50:00,382.4,382.57,382.15,382.51,26771.0,375.0991,375.2658,374.8538,375.207,26771.0
2022-02-04 13:55:00,382.58,382.82,382.18,382.46,17678.0,375.2756,375.511,374.8833,375.1579,17678.0
2022-02-04 14:00:00,382.47,382.5,382.06,382.06,19643.0,375.1677,375.1971,374.7655,374.7655,19643.0
2022-02-04 14:05:00,382.05,382.31,381.83,382.22,31979.0,374.7557,375.0108,374.5399,374.9225,31979.0
2022-02-04 14:10:00,382.31,382.49,381.5,382.01,18534.0,375.0108,375.1873,374.2162,374.7165,18534.0
2022-02-04 14:15:00,382.02,382.37,381.59,381.59,17010.0,374.7263,375.0696,374.3045,374.3045,17010.0
2022-02-04 14:20:00,381.7,382.41,381.6,382.07,11344.0,374.4124,375.1089,374.3143,374.7754,11344.0
2022-02-04 14:25:00,382.0,382.25,381.73,381.74,20812.0,374.7067,374.9519,374.4418,374.4517,20812.0
2022-02-04 14:30:00,381.78,381.93,381.62,381.79,15489.0,374.4909,374.638,374.3339,374.5007,15489.0
2022-02-04 14:35:00,381.81,383.02,381.81,382.88,32798.0,374.5203,375.7072,374.5203,375.5699,32798.0
2022-02-04 14:40:00,382.94,383.08,382.17,382.35,16443.0,375.6287,375.7661,374.8734,375.05,16443.0
2022-02-04 14:45:00,382.24,382.61,381.89,382.15,21124.0,374.9421,375.305,374.5988,374.8538,21124.0
2022-02-04 14:50:00,382.15,382.65,382.04,382.6,49415.0,374.8538,375.3443,374.7459,375.2952,49415.0
2022-02-04 14:55:00,382.6,382.74,382.17,382.24,65494.0,375.2952,375.4326,374.8734,374.9421,65494.0
2022-02-04 15:00:00,382.34,383.13,382.26,383.13,36210.0,375.0402,375.8151,374.9617,375.8151,36210.0
2022-02-04 15:05:00,383.13,383.59,382.79,383.54,59117.0,375.8151,376.2663,375.4816,376.2173,59117.0
2022-02-04 15:10:00,383.54,384.45,383.37,384.34,57353.0,376.2173,377.1099,376.0505,377.002,57353.0
2022-02-04 15:15:00,384.34,384.4,383.64,383.67,47366.0,377.002,377.0609,376.3154,376.3448,47366.0
2022-02-04 15:20:00,383.69,385.31,383.62,385.13,26140.0,376.3644,377.9535,376.2958,377.7769,26140.0
2022-02-04 15:25:00,385.13,386.09,385.11,385.26,87175.0,377.7769,378.7186,377.7573,377.9044,87175.0
2022-02-04 15:30:00,385.2,385.42,384.76,385.03,62630.0,377.8456,378.0614,377.414,377.6788,62630.0
2022-02-04 15:35:00,384.96,385.09,384.26,384.37,57081.0,377.6102,377.7377,376.9235,377.0314,57081.0
2022-02-04 15:40:00,384.32,384.43,383.81,384.01,59299.0,376.9824,377.0903,376.4821,376.6783,59299.0
2022-02-04 15:45:00,384.08,384.15,383.09,383.54,92187.0,376.747,376.8156,375.7759,376.2173,92187.0
2022-02-04 15:50:00,383.6,383.94,383.45,383.73,68369.0,376.2761,376.6096,376.129,376.4037,68369.0
2022-02-04 15:55:00,383.67,383.68,382.13,382.13,152506.0,376.3448,376.3546,374.8342,374.8342,152506.0
2022-02-07 09:30:00,382.2,382.4,375.59,376.17,150095.0,374.9029,375.0991,368.4191,368.988,150095.0
2022-02-07 09:35:00,376.52,378.06,376.06,377.68,54675.0,369.3313,370.8419,368.8801,370.4692,54675.0
2022-02-07 09:40:00,377.69,379.51,376.37,379.5,58672.0,370.479,372.2642,369.1842,372.2544,58672.0
2022-02-07 09:45:00,379.16,380.04,377.51,377.96,46864.0,371.9209,372.7841,370.3024,370.7438,46864.0
2022-02-07 09:50:00,377.84,379.8,377.69,379.5,53142.0,370.6261,372.5487,370.479,372.2544,53142.0
2022-02-07 09:55:00,379.34,379.84,377.56,378.72,26648.0,372.0975,372.5879,370.3515,371.4893,26648.0
2022-02-07 10:00:00,379.17,380.22,378.93,379.98,19976.0,371.9307,372.9607,371.6953,372.7253,19976.0
2022-02-07 10:05:00,379.79,380.23,378.82,378.88,17664.0,372.5389,372.9705,371.5874,371.6463,17664.0
2022-02-07 10:10:00,379.06,379.11,377.85,377.9,15461.0,371.8228,371.8719,370.6359,370.685,15461.0
2022-02-07 10:15:00,377.93,378.19,377.38,377.4,35608.0,370.7144,370.9694,370.1749,370.1945,35608.0
2022-02-07 10:20:00,377.45,377.98,377.18,377.91,33851.0,370.2436,370.7634,369.9787,370.6948,33851.0
2022-02-07 10:25:00,378.1,379.34,377.85,379.13,23860.0,370.8811,372.0975,370.6359,371.8915,23860.0
2022-02-07 10:30:00,379.27,380.0,378.9,379.84,42855.0,372.0288,372.7449,371.6659,372.5879,42855.0
2022-02-07 10:35:00,379.86,380.12,379.02,379.02,53449.0,372.6075,372.8626,371.7836,371.7836,53449.0
2022-02-07 10:40:00,379.13,379.15,378.33,378.68,14322.0,371.8915,371.9111,371.1068,371.4501,14322.0
2022-02-07 10:45:00,378.77,379.25,378.52,378.74,17818.0,371.5384,372.0092,371.2931,371.5089,17818.0
2022-02-07 10:50:00,379.03,379.36,378.7,379.0,26761.0,371.7934,372.1171,371.4697,371.764,26761.0
2022-02-07 10:55:00,379.16,379.5,378.79,378.86,44070.0,371.9209,372.2544,371.558,371.6266,44070.0
2022-02-07 11:00:00,378.75,379.07,377.85,378.1,37245.0,371.5187,371.8326,370.6359,370.8811,37245.0
2022-02-07 11:05:00,378.07,378.11,377.37,377.44,26735.0,370.8517,370.891,370.1651,370.2337,26735.0
2022-02-07 11:10:00,377.55,378.22,377.47,377.99,33186.0,370.3416,370.9989,370.2632,370.7732,33186.0
2022-02-07 11:15:00,378.02,378.38,377.83,378.28,15496.0,370.8027,371.1558,370.6163,371.0577,15496.0
2022-02-07 11:20:00,378.32,378.68,378.09,378.09,41857.0,371.0969,371.4501,370.8713,370.8713,41857.0
2022-02-07 11:25:00,378.27,378.58,378.13,378.18,45450.0,371.0479,371.352,370.9106,370.9596,45450.0
2022-02-07 11:30:00,378.14,378.29,377.69,377.7,23172.0,370.9204,371.0675,370.479,370.4888,23172.0
2022-02-07 11:35:00,377.7,377.88,376.27,376.28,41201.0,370.4888,370.6653,369.0861,369.0959,41201.0
2022-02-07 11:40:00,376.28,377.11,375.5,375.79,36543.0,369.0959,369.9101,368.3308,368.6153,36543.0
2022-02-07 11:45:00,375.73,376.27,375.71,376.0,20150.0,368.5564,369.0861,368.5368,368.8212,20150.0
2022-02-07 11:50:00,376.22,376.39,375.81,375.9,30622.0,369.037,369.2038,368.6349,368.7232,30622.0
2022-02-07 11:55:00,375.83,376.27,375.64,375.89,56685.0,368.6545,369.0861,368.4681,368.7133,56685.0
2022-02-07 12:00:00,375.78,375.88,375.2,375.46,48703.0,368.6054,368.7035,368.0365,368.2916,48703.0
2022-02-07 12:05:00,375.52,375.72,375.14,375.18,17632.0,368.3504,368.5466,367.9777,368.0169,17632.0
2022-02-07 12:10:00,375.27,375.64,375.06,375.37,15411.0,368.1052,368.4681,367.8992,368.2033,15411.0
2022-02-07 12:15:00,375.31,375.53,375.24,375.34,29752.0,368.1444,368.3602,368.0758,368.1738,29752.0
2022-02-07 12:20:00,375.36,376.5,375.24,376.3,20057.0,368.1935,369.3117,368.0758,369.1155,20057.0
2022-02-07 12:25:00,376.19,376.35,374.95,375.05,25913.0,369.0076,369.1646,367.7913,367.8894,25913.0
2022-02-07 12:30:00,375.0,375.13,374.6,374.68,25070.0,367.8403,367.9679,367.448,367.5264,25070.0
2022-02-07 12:35:00,374.68,374.68,373.31,373.76,18882.0,367.5264,367.5264,366.1826,366.624,18882.0
2022-02-07 12:40:00,374.09,374.56,373.93,374.28,33673.0,366.9477,367.4087,366.7908,367.1341,33673.0
2022-02-07 12:45:00,374.29,374.71,374.0,374.71,55256.0,367.1439,367.5559,366.8594,367.5559,55256.0
2022-02-07 12:50:00,374.71,374.8,373.77,373.77,22378.0,367.5559,367.6442,366.6338,366.6338,22378.0
2022-02-07 12:55:00,373.94,374.11,373.55,373.94,22691.0,366.8006,366.9673,366.418,366.8006,22691.0
2022-02-07 13:00:00,373.95,375.43,373.82,375.43,31535.0,366.8104,368.2621,366.6829,368.2621,31535.0
2022-02-07 13:05:00,375.45,375.86,375.06,375.8,44804.0,368.2817,368.6839,367.8992,368.6251,44804.0
2022-02-07 13:10:00,375.81,377.66,375.69,377.56,36261.0,368.6349,370.4495,368.5172,370.3515,36261.0
2022-02-07 13:15:00,377.59,378.33,377.35,378.33,17142.0,370.3809,371.1068,370.1455,371.1068,17142.0
2022-02-07 13:20:00,378.33,378.5,377.49,377.63,27724.0,371.1068,371.2735,370.2828,370.4201,27724.0
2022-02-07 13:25:00,377.52,378.24,377.34,378.1,40955.0,370.3122,371.0185,370.1357,370.8811,40955.0
2022-02-07 13:30:00,378.18,378.18,377.43,377.59,17414.0,370.9596,370.9596,370.2239,370.3809,17414.0
2022-02-07 13:35:00,377.6,377.7,377.21,377.25,18569.0,370.3907,370.4888,370.0081,370.0474,18569.0
2022-02-07 13:40:00,377.32,377.41,376.89,377.06,25621.0,370.116,370.2043,369.6943,369.861,25621.0
2022-02-07 13:45:00,376.93,377.22,376.47,376.65,12429.0,369.7335,370.0179,369.2823,369.4588,12429.0
2022-02-07 13:50:00,376.47,377.44,376.42,377.05,49095.0,369.2823,370.2337,369.2332,369.8512,49095.0
2022-02-07 13:55:00,377.2,378.05,377.13,377.68,19626.0,369.9983,370.8321,369.9297,370.4692,19626.0
2022-02-07 14:00:00,377.65,377.91,377.4,377.75,8708.0,370.4397,370.6948,370.1945,370.5378,8708.0
2022-02-07 14:05:00,377.75,378.08,377.61,377.61,13927.0,370.5378,370.8615,370.4005,370.4005,13927.0
2022-02-07 14:10:00,377.67,377.78,377.34,377.46,13103.0,370.4594,370.5673,370.1357,370.2534,13103.0
2022-02-07 14:15:00,377.46,378.12,377.38,377.62,15187.0,370.2534,370.9008,370.1749,370.4103,15187.0
2022-02-07 14:20:00,377.55,377.66,376.83,376.88,30628.0,370.3416,370.4495,369.6354,369.6844,30628.0
2022-02-07 14:25:00,376.92,377.86,376.88,377.86,9426.0,369.7237,370.6457,369.6844,370.6457,9426.0
2022-02-07 14:30:00,377.77,377.96,377.72,377.8,18262.0,370.5574,370.7438,370.5084,370.5869,18262.0
2022-02-07 14:35:00,377.8,378.07,377.24,377.38,24240.0,370.5869,370.8517,370.0376,370.1749,24240.0
2022-02-07 14:40:00,377.25,377.91,377.18,377.73,17442.0,370.0474,370.6948,369.9787,370.5182,17442.0
2022-02-07 14:45:00,377.77,378.02,377.59,377.64,21550.0,370.5574,370.8027,370.3809,370.4299,21550.0
2022-02-07 14:50:00,377.59,377.63,377.4,377.52,12817.0,370.3809,370.4201,370.1945,370.3122,12817.0
2022-02-07 14:55:00,377.5,377.84,377.33,377.77,11498.0,370.2926,370.6261,370.1258,370.5574,11498.0
2022-02-07 15:00:00,377.75,378.38,377.36,378.35,19969.0,370.5378,371.1558,370.1553,371.1264,19969.0
2022-02-07 15:05:00,378.39,378.7,378.26,378.55,11202.0,371.1656,371.4697,371.0381,371.3226,11202.0
2022-02-07 15:10:00,378.48,379.63,378.34,379.62,24159.0,371.2539,372.3819,371.1166,372.3721,24159.0
2022-02-07 15:15:00,379.72,379.87,379.4,379.65,10821.0,372.4702,372.6174,372.1563,372.4016,10821.0
2022-02-07 15:20:00,379.63,379.95,379.25,379.49,14865.0,372.3819,372.6958,372.0092,372.2446,14865.0
2022-02-07 15:25:00,379.5,379.59,377.96,378.06,18349.0,372.2544,372.3427,370.7438,370.8419,18349.0
2022-02-07 15:30:00,378.19,378.37,376.72,376.87,33218.0,370.9694,371.146,369.5275,369.6746,33218.0
2022-02-07 15:35:00,376.87,377.11,374.86,375.35,46000.0,369.6746,369.9101,367.703,368.1837,46000.0
2022-02-07 15:40:00,375.56,375.73,374.67,375.14,68422.0,368.3896,368.5564,367.5166,367.9777,68422.0
2022-02-07 15:45:00,375.12,375.15,374.61,374.83,46024.0,367.958,367.9875,367.4578,367.6736,46024.0
2022-02-07 15:50:00,374.83,375.4,374.08,374.16,91891.0,367.6736,368.2327,366.9379,367.0164,91891.0
2022-02-07 15:55:00,374.22,376.23,373.78,376.13,197843.0,367.0752,369.0469,366.6436,368.9488,197843.0
2022-02-08 09:30:00,377.54,379.77,375.63,378.11,119800.0,370.3318,372.5193,368.4583,370.891,119800.0
2022-02-08 09:35:00,377.75,379.24,377.75,378.74,58582.0,370.5378,371.9994,370.5378,371.5089,58582.0
2022-02-08 09:40:00,378.76,378.87,376.12,376.4,79589.0,371.5285,371.6364,368.939,369.2136,79589.0
2022-02-08 09:45:00,376.4,377.01,376.24,376.28,61288.0,369.2136,369.812,369.0567,369.0959,61288.0
2022-02-08 09:50:00,376.4,377.01,374.95,376.11,31232.0,369.2136,369.812,367.7913,368.9291,31232.0
2022-02-08 09:55:00,376.27,376.29,375.2,375.33,24609.0,369.0861,369.1057,368.0365,368.164,24609.0
2022-02-08 10:00:00,375.04,375.55,373.07,374.72,48522.0,367.8796,368.3798,365.9472,367.5657,48522.0
2022-02-08 10:05:00,374.77,375.74,374.67,374.93,24558.0,367.6147,368.5662,367.5166,367.7717,24558.0
2022-02-08 10:10:00,374.88,375.07,373.69,373.8,26295.0,367.7226,367.909,366.5553,366.6632,26295.0
2022-02-08 10:15:00,373.95,374.26,373.54,373.94,30395.0,366.8104,367.1145,366.4082,366.8006,30395.0
2022-02-08 10:20:00,373.98,374.41,373.53,374.18,26607.0,366.8398,367.2616,366.3984,367.036,26607.0
2022-02-08 10:25:00,374.25,374.32,370.54,373.0,40599.0,367.1047,367.1733,363.4655,365.8785,40599.0
2022-02-08 10:30:00,373.01,373.65,372.6,373.2,27766.0,365.8883,366.5161,365.4862,366.0747,27766.0
2022-02-08 10:35:00,373.49,373.49,372.56,372.86,46756.0,366.3592,366.3592,365.4469,365.7412,46756.0
2022-02-08 10:40:00,372.83,373.6,371.32,373.23,91685.0,365.7118,366.4671,364.2306,366.1041,91685.0
2022-02-08 10:45:00,373.38,373.67,372.71,372.71,27797.0,366.2513,366.5357,365.5941,365.5941,27797.0
2022-02-08 10:50:00,372.71,373.6,371.93,372.62,24270.0,365.5941,366.4671,364.8289,365.5058,24270.0
2022-02-08 10:55:00,372.69,373.59,372.1,372.71,36613.0,365.5744,366.4573,364.9957,365.5941,36613.0
2022-02-08 11:00:00,372.58,374.59,372.53,374.18,19629.0,365.4665,367.4382,365.4175,367.036,19629.0
2022-02-08 11:05:00,374.24,374.39,373.92,373.99,35875.0,367.0948,367.242,366.781,366.8496,35875.0
2022-02-08 11:10:00,373.96,374.5,373.59,373.88,31542.0,366.8202,367.3499,366.4573,366.7417,31542.0
2022-02-08 11:15:00,373.96,374.99,373.76,374.16,32318.0,366.8202,367.8305,366.624,367.0164,32318.0
2022-02-08 11:20:00,374.34,374.39,373.03,374.0,25826.0,367.1929,367.242,365.9079,366.8594,25826.0
2022-02-08 11:25:00,374.06,374.99,373.93,374.99,21203.0,366.9183,367.8305,366.7908,367.8305,21203.0
2022-02-08 11:30:00,374.93,375.48,374.69,375.25,15906.0,367.7717,368.3112,367.5363,368.0856,15906.0
2022-02-08 11:35:00,375.24,375.3,374.46,374.61,12780.0,368.0758,368.1346,367.3106,367.4578,12780.0
2022-02-08 11:40:00,374.67,374.95,374.41,374.81,13599.0,367.5166,367.7913,367.2616,367.654,13599.0
2022-02-08 11:45:00,374.78,375.76,374.78,375.53,8910.0,367.6245,368.5858,367.6245,368.3602,8910.0
2022-02-08 11:50:00,375.33,375.49,374.83,374.83,13811.0,368.164,368.321,367.6736,367.6736,13811.0
2022-02-08 11:55:00,374.81,375.89,374.81,375.42,7726.0,367.654,368.7133,367.654,368.2523,7726.0
2022-02-08 12:00:00,375.57,376.0,375.43,375.77,11141.0,368.3995,368.8212,368.2621,368.5956,11141.0
2022-02-08 12:05:00,375.73,375.73,375.09,375.2,19787.0,368.5564,368.5564,367.9286,368.0365,19787.0
2022-02-08 12:10:00,375.23,375.35,374.9,374.93,15894.0,368.0659,368.1837,367.7422,367.7717,15894.0
2022-02-08 12:15:00,374.92,375.02,374.77,374.95,17364.0,367.7619,367.86,367.6147,367.7913,17364.0
2022-02-08 12:20:00,374.91,375.22,374.73,374.88,17183.0,367.7521,368.0561,367.5755,367.7226,17183.0
2022-02-08 12:25:00,374.81,374.89,374.31,374.39,20958.0,367.654,367.7324,367.1635,367.242,20958.0
2022-02-08 12:30:00,374.38,374.52,374.0,374.43,27639.0,367.2322,367.3695,366.8594,367.2812,27639.0
2022-02-08 12:35:00,374.46,374.67,373.9,374.21,23728.0,367.3106,367.5166,366.7613,367.0654,23728.0
2022-02-08 12:40:00,374.16,374.38,373.97,374.2,24847.0,367.0164,367.2322,366.83,367.0556,24847.0
2022-02-08 12:45:00,374.28,374.29,373.88,373.97,13663.0,367.1341,367.1439,366.7417,366.83,13663.0
2022-02-08 12:50:00,373.98,374.15,373.81,374.0,14557.0,366.8398,367.0066,366.6731,366.8594,14557.0
2022-02-08 12:55:00,374.01,374.28,373.8,374.02,17911.0,366.8692,367.1341,366.6632,366.879,17911.0
2022-02-08 13:00:00,374.03,374.12,373.8,374.02,17034.0,366.8889,366.9771,366.6632,366.879,17034.0
2022-02-08 13:05:00,374.02,374.21,373.92,373.99,18488.0,366.879,367.0654,366.781,366.8496,18488.0
2022-02-08 13:10:00,374.04,374.19,373.86,374.06,23337.0,366.8987,367.0458,366.7221,366.9183,23337.0
2022-02-08 13:15:00,374.07,374.07,371.78,372.56,39784.0,366.9281,366.9281,364.6818,365.4469,39784.0
2022-02-08 13:20:00,372.37,373.45,372.37,373.03,31683.0,365.2605,366.3199,365.2605,365.9079,31683.0
2022-02-08 13:25:00,373.01,373.09,372.66,372.66,31160.0,365.8883,365.9668,365.545,365.545,31160.0
2022-02-08 13:30:00,372.74,373.06,372.27,372.5,49796.0,365.6235,365.9374,365.1625,365.3881,49796.0
2022-02-08 13:35:00,372.54,373.09,372.27,372.93,23106.0,365.4273,365.9668,365.1625,365.8099,23106.0
2022-02-08 13:40:00,372.93,372.93,372.14,372.27,19484.0,365.8099,365.8099,365.0349,365.1625,19484.0
2022-02-08 13:45:00,372.15,373.0,372.03,372.62,34966.0,365.0447,365.8785,364.927,365.5058,34966.0
2022-02-08 13:50:00,372.62,372.71,372.29,372.48,12594.0,365.5058,365.5941,365.1821,365.3684,12594.0
2022-02-08 13:55:00,372.48,373.62,372.48,372.91,21411.0,365.3684,366.4867,365.3684,365.7902,21411.0
2022-02-08 14:00:00,373.12,373.71,372.91,373.51,16471.0,365.9962,366.575,365.7902,366.3788,16471.0
2022-02-08 14:05:00,373.55,373.94,373.48,373.56,14751.0,366.418,366.8006,366.3494,366.4278,14751.0
2022-02-08 14:10:00,373.51,373.7,373.33,373.55,12041.0,366.3788,366.5652,366.2022,366.418,12041.0
2022-02-08 14:15:00,373.61,373.7,372.92,373.08,17763.0,366.4769,366.5652,365.8,365.957,17763.0
2022-02-08 14:20:00,373.03,373.19,372.12,372.58,13767.0,365.9079,366.0649,365.0153,365.4665,13767.0
2022-02-08 14:25:00,372.59,372.75,372.2,372.36,12287.0,365.4763,365.6333,365.0938,365.2507,12287.0
2022-02-08 14:30:00,372.41,373.06,372.37,372.74,20729.0,365.2998,365.9374,365.2605,365.6235,20729.0
2022-02-08 14:35:00,372.73,372.93,371.87,371.87,32695.0,365.6137,365.8099,364.7701,364.7701,32695.0
2022-02-08 14:40:00,372.01,372.22,371.78,372.13,18136.0,364.9074,365.1134,364.6818,365.0251,18136.0
2022-02-08 14:45:00,372.12,372.18,371.7,371.99,13266.0,365.0153,365.0742,364.6033,364.8878,13266.0
2022-02-08 14:50:00,372.02,372.29,371.86,372.1,15657.0,364.9172,365.1821,364.7603,364.9957,15657.0
2022-02-08 14:55:00,372.01,372.17,371.7,372.03,12414.0,364.9074,365.0644,364.6033,364.927,12414.0
2022-02-08 15:00:00,372.01,372.35,371.5,372.07,16817.0,364.9074,365.2409,364.4072,364.9663,16817.0
2022-02-08 15:05:00,372.08,372.25,371.76,372.17,15804.0,364.9761,365.1428,364.6622,365.0644,15804.0
2022-02-08 15:10:00,372.13,372.78,372.01,372.47,105431.0,365.0251,365.6627,364.9074,365.3586,105431.0
2022-02-08 15:15:00,372.44,373.93,372.38,373.5,67896.0,365.3292,366.7908,365.2704,366.369,67896.0
2022-02-08 15:20:00,373.43,373.63,373.01,373.19,28014.0,366.3003,366.4965,365.8883,366.0649,28014.0
2022-02-08 15:25:00,373.28,373.28,371.99,372.46,61937.0,366.1532,366.1532,364.8878,365.3488,61937.0
2022-02-08 15:30:00,372.55,373.27,372.41,373.15,45214.0,365.4371,366.1434,365.2998,366.0257,45214.0
2022-02-08 15:35:00,373.15,373.56,372.99,373.33,36944.0,366.0257,366.4278,365.8687,366.2022,36944.0
2022-02-08 15:40:00,373.37,374.39,373.36,374.12,22813.0,366.2415,367.242,366.2316,366.9771,22813.0
2022-02-08 15:45:00,374.09,374.4,373.56,373.97,32494.0,366.9477,367.2518,366.4278,366.83,32494.0
2022-02-08 15:50:00,374.11,374.49,373.43,374.4,52670.0,366.9673,367.3401,366.3003,367.2518,52670.0
2022-02-08 15:55:00,374.44,375.2,373.82,374.3,145569.0,367.291,368.0365,366.6829,367.1537,145569.0
2022-02-09 09:30:00,384.16,385.6,381.48,384.43,160753.0,376.8254,378.238,374.1966,377.0903,160753.0
2022-02-09 09:35:00,384.21,385.93,381.55,385.0,134132.0,376.8745,378.5617,374.2653,377.6494,134132.0
2022-02-09 09:40:00,385.17,386.53,384.12,386.15,54628.0,377.8162,379.1502,376.7862,378.7775,54628.0
2022-02-09 09:45:00,386.27,387.4,384.92,385.0,47164.0,378.8952,380.0036,377.5709,377.6494,47164.0
2022-02-09 09:50:00,385.28,386.45,384.72,385.89,134308.0,377.9241,379.0717,377.3748,378.5224,134308.0
2022-02-09 09:55:00,385.9,386.6,384.57,385.79,113842.0,378.5322,379.2189,377.2276,378.4243,113842.0
2022-02-09 10:00:00,385.87,386.99,385.61,386.43,66813.0,378.5028,379.6014,378.2478,379.0521,66813.0
2022-02-09 10:05:00,386.19,388.45,386.15,387.46,62966.0,378.8167,381.0335,378.7775,380.0624,62966.0
2022-02-09 10:10:00,387.37,387.46,384.79,385.52,39827.0,379.9742,380.0624,377.4434,378.1595,39827.0
2022-02-09 10:15:00,385.75,386.29,384.62,384.85,31745.0,378.3851,378.9148,377.2767,377.5023,31745.0
2022-02-09 10:20:00,384.93,385.59,384.8,385.26,33555.0,377.5807,378.2281,377.4532,377.9044,33555.0
2022-02-09 10:25:00,385.19,386.42,385.08,385.74,28526.0,377.8358,379.0423,377.7279,378.3753,28526.0
2022-02-09 10:30:00,385.92,385.96,385.08,385.13,18666.0,378.5518,378.5911,377.7279,377.7769,18666.0
2022-02-09 10:35:00,385.26,385.62,384.65,384.84,38234.0,377.9044,378.2576,377.3061,377.4925,38234.0
2022-02-09 10:40:00,384.87,385.09,384.5,384.97,32575.0,377.5219,377.7377,377.159,377.62,32575.0
2022-02-09 10:45:00,384.95,385.05,383.92,383.93,34755.0,377.6004,377.6985,376.59,376.5998,34755.0
2022-02-09 10:50:00,383.94,383.95,383.14,383.53,33056.0,376.6096,376.6195,375.8249,376.2075,33056.0
2022-02-09 10:55:00,383.5,383.58,382.68,383.31,21241.0,376.178,376.2565,375.3737,375.9917,21241.0
2022-02-09 11:00:00,383.31,385.23,383.31,385.23,38339.0,375.9917,377.875,375.9917,377.875,38339.0
2022-02-09 11:05:00,385.11,385.11,383.98,383.99,19364.0,377.7573,377.7573,376.6489,376.6587,19364.0
2022-02-09 11:10:00,384.07,384.46,383.8,384.13,27839.0,376.7372,377.1197,376.4723,376.796,27839.0
2022-02-09 11:15:00,384.14,384.62,383.89,384.15,34895.0,376.8058,377.2767,376.5606,376.8156,34895.0
2022-02-09 11:20:00,384.15,384.15,383.36,383.76,18236.0,376.8156,376.8156,376.0407,376.4331,18236.0
2022-02-09 11:25:00,383.58,383.58,382.49,382.65,17744.0,376.2565,376.2565,375.1873,375.3443,17744.0
2022-02-09 11:30:00,382.66,382.89,381.67,382.81,30655.0,375.3541,375.5797,374.383,375.5012,30655.0
2022-02-09 11:35:00,382.76,383.42,382.6,383.42,15931.0,375.4522,376.0996,375.2952,376.0996,15931.0
2022-02-09 11:40:00,383.25,383.57,382.32,382.36,25527.0,375.9328,376.2467,375.0206,375.0598,25527.0
2022-02-09 11:45:00,382.47,383.21,382.47,382.5,16295.0,375.1677,375.8936,375.1677,375.1971,16295.0
2022-02-09 11:50:00,382.53,382.88,381.67,381.67,17682.0,375.2266,375.5699,374.383,374.383,17682.0
2022-02-09 11:55:00,381.69,381.92,380.98,381.51,29743.0,374.4026,374.6282,373.7062,374.226,29743.0
2022-02-09 12:00:00,381.63,382.31,381.62,381.86,9409.0,374.3438,375.0108,374.3339,374.5694,9409.0
2022-02-09 12:05:00,381.77,381.77,381.0,381.27,18664.0,374.4811,374.4811,373.7258,373.9906,18664.0
2022-02-09 12:10:00,381.19,381.62,380.7,380.87,11524.0,373.9122,374.3339,373.4315,373.5983,11524.0
2022-02-09 12:15:00,380.86,381.03,380.6,380.9,14924.0,373.5885,373.7552,373.3334,373.6277,14924.0
2022-02-09 12:20:00,380.99,382.23,380.82,382.23,17031.0,373.716,374.9323,373.5492,374.9323,17031.0
2022-02-09 12:25:00,382.01,382.51,381.58,381.58,28846.0,374.7165,375.207,374.2947,374.2947,28846.0
2022-02-09 12:30:00,381.66,382.28,381.63,381.98,22660.0,374.3732,374.9813,374.3438,374.6871,22660.0
2022-02-09 12:35:00,381.97,382.58,381.88,382.32,22142.0,374.6773,375.2756,374.589,375.0206,22142.0
2022-02-09 12:40:00,382.47,382.73,382.22,382.44,9586.0,375.1677,375.4228,374.9225,375.1383,9586.0
2022-02-09 12:45:00,382.34,382.75,382.12,382.6,17990.0,375.0402,375.4424,374.8244,375.2952,17990.0
2022-02-09 12:50:00,382.6,382.94,382.1,382.86,25472.0,375.2952,375.6287,374.8048,375.5503,25472.0
2022-02-09 12:55:00,382.94,383.01,381.98,382.13,16237.0,375.6287,375.6974,374.6871,374.8342,16237.0
2022-02-09 13:00:00,382.13,382.28,381.65,381.97,15601.0,374.8342,374.9813,374.3634,374.6773,15601.0
2022-02-09 13:05:00,381.98,382.32,381.28,381.71,22053.0,374.6871,375.0206,374.0004,374.4222,22053.0
2022-02-09 13:10:00,381.64,381.79,380.69,380.87,24856.0,374.3536,374.5007,373.4217,373.5983,24856.0
2022-02-09 13:15:00,380.86,381.1,380.76,381.09,18502.0,373.5885,373.8239,373.4904,373.8141,18502.0
2022-02-09 13:20:00,381.11,381.59,381.05,381.25,25649.0,373.8337,374.3045,373.7748,373.971,25649.0
2022-02-09 13:25:00,381.22,382.01,381.22,381.95,38202.0,373.9416,374.7165,373.9416,374.6576,38202.0
2022-02-09 13:30:00,382.02,382.2,381.7,382.05,33599.0,374.7263,374.9029,374.4124,374.7557,33599.0
2022-02-09 13:35:00,382.09,382.98,382.01,382.9,22474.0,374.795,375.668,374.7165,375.5895,22474.0
2022-02-09 13:40:00,382.82,383.61,381.98,383.46,27478.0,375.511,376.2859,374.6871,376.1388,27478.0
2022-02-09 13:45:00,383.42,383.66,383.14,383.42,18890.0,376.0996,376.335,375.8249,376.0996,18890.0
2022-02-09 13:50:00,383.4,383.57,383.17,383.45,23335.0,376.08,376.2467,375.8543,376.129,23335.0
2022-02-09 13:55:00,383.53,383.56,383.06,383.31,16223.0,376.2075,376.2369,375.7465,375.9917,16223.0
2022-02-09 14:00:00,383.3,383.31,382.79,382.79,16519.0,375.9819,375.9917,375.4816,375.4816,16519.0
2022-02-09 14:05:00,382.86,383.04,382.76,382.85,16347.0,375.5503,375.7268,375.4522,375.5405,16347.0
2022-02-09 14:10:00,382.84,382.95,382.73,382.75,20332.0,375.5307,375.6386,375.4228,375.4424,20332.0
2022-02-09 14:15:00,382.78,382.94,382.74,382.85,16127.0,375.4718,375.6287,375.4326,375.5405,16127.0
2022-02-09 14:20:00,382.91,384.24,382.91,384.04,39638.0,375.5993,376.9039,375.5993,376.7077,39638.0
2022-02-09 14:25:00,384.08,384.58,383.83,384.4,22348.0,376.747,377.2374,376.5017,377.0609,22348.0
2022-02-09 14:30:00,384.35,384.38,383.53,383.68,14775.0,377.0118,377.0412,376.2075,376.3546,14775.0
2022-02-09 14:35:00,383.77,383.83,383.17,383.27,16930.0,376.4429,376.5017,375.8543,375.9524,16930.0
2022-02-09 14:40:00,383.23,383.54,383.22,383.5,17996.0,375.9132,376.2173,375.9034,376.178,17996.0
2022-02-09 14:45:00,383.5,383.84,383.27,383.84,11293.0,376.178,376.5116,375.9524,376.5116,11293.0
2022-02-09 14:50:00,383.79,383.86,383.3,383.5,11935.0,376.4625,376.5312,375.9819,376.178,11935.0
2022-02-09 14:55:00,383.42,383.5,383.02,383.23,12525.0,376.0996,376.178,375.7072,375.9132,12525.0
2022-02-09 15:00:00,383.16,383.18,382.44,383.14,59771.0,375.8445,375.8642,375.1383,375.8249,59771.0
2022-02-09 15:05:00,383.14,383.2,382.37,382.37,15613.0,375.8249,375.8838,375.0696,375.0696,15613.0
2022-02-09 15:10:00,382.68,382.92,382.21,382.36,25855.0,375.3737,375.6091,374.9127,375.0598,25855.0
2022-02-09 15:15:00,382.29,382.51,382.17,382.24,21565.0,374.9912,375.207,374.8734,374.9421,21565.0
2022-02-09 15:20:00,382.26,382.79,382.12,382.75,14707.0,374.9617,375.4816,374.8244,375.4424,14707.0
2022-02-09 15:25:00,382.76,382.94,382.4,382.94,43031.0,375.4522,375.6287,375.0991,375.6287,43031.0
2022-02-09 15:30:00,382.89,384.08,382.68,383.91,43079.0,375.5797,376.747,375.3737,376.5802,43079.0
2022-02-09 15:35:00,383.94,384.0,383.28,383.28,43686.0,376.6096,376.6685,375.9622,375.9622,43686.0
2022-02-09 15:40:00,383.26,383.27,381.82,382.18,39804.0,375.9426,375.9524,374.5301,374.8833,39804.0
2022-02-09 15:45:00,382.23,382.79,382.23,382.78,61212.0,374.9323,375.4816,374.9323,375.4718,61212.0
2022-02-09 15:50:00,382.81,383.0,382.06,382.06,90704.0,375.5012,375.6876,374.7655,374.7655,90704.0
2022-02-09 15:55:00,381.94,382.39,380.91,381.25,347729.0,374.6478,375.0892,373.6375,373.971,347729.0
2022-02-10 09:30:00,371.11,374.93,370.55,374.31,130556.0,364.0246,367.7717,363.4753,367.1635,130556.0
2022-02-10 09:35:00,374.7,379.7,374.23,379.44,46784.0,367.5461,372.4506,367.085,372.1956,46784.0
2022-02-10 09:40:00,379.83,380.0,376.89,377.92,91033.0,372.5781,372.7449,369.6943,370.7046,91033.0
2022-02-10 09:45:00,377.92,378.02,376.43,377.22,39173.0,370.7046,370.8027,369.243,370.0179,39173.0
2022-02-10 09:50:00,377.39,377.85,376.01,377.0,25549.0,370.1847,370.6359,368.8311,369.8022,25549.0
2022-02-10 09:55:00,377.0,377.0,375.65,376.83,22532.0,369.8022,369.8022,368.4779,369.6354,22532.0
2022-02-10 10:00:00,376.83,378.93,376.4,378.93,59965.0,369.6354,371.6953,369.2136,371.6953,59965.0
2022-02-10 10:05:00,378.98,379.92,378.63,379.13,38221.0,371.7443,372.6664,371.401,371.8915,38221.0
2022-02-10 10:10:00,378.99,379.54,377.4,377.41,37400.0,371.7542,372.2937,370.1945,370.2043,37400.0
2022-02-10 10:15:00,377.58,378.06,376.38,376.6,43641.0,370.3711,370.8419,369.194,369.4098,43641.0
2022-02-10 10:20:00,376.65,377.73,376.37,376.46,80663.0,369.4588,370.5182,369.1842,369.2725,80663.0
2022-02-10 10:25:00,376.7,377.31,376.57,376.78,27421.0,369.5079,370.1062,369.3804,369.5864,27421.0
2022-02-10 10:30:00,376.63,377.76,376.46,377.15,33101.0,369.4392,370.5476,369.2725,369.9493,33101.0
2022-02-10 10:35:00,377.03,378.18,377.02,377.71,31761.0,369.8316,370.9596,369.8218,370.4986,31761.0
2022-02-10 10:40:00,377.73,378.58,377.72,378.14,31440.0,370.5182,371.352,370.5084,370.9204,31440.0
2022-02-10 10:45:00,378.06,379.22,377.28,379.22,19773.0,370.8419,371.9798,370.0768,371.9798,19773.0
2022-02-10 10:50:00,379.11,379.15,378.05,378.21,20774.0,371.8719,371.9111,370.8321,370.989,20774.0
2022-02-10 10:55:00,378.22,378.44,377.44,377.68,20125.0,370.9989,371.2147,370.2337,370.4692,20125.0
2022-02-10 11:00:00,377.58,378.47,377.13,377.86,24844.0,370.3711,371.2441,369.9297,370.6457,24844.0
2022-02-10 11:05:00,377.85,378.39,377.7,377.81,11671.0,370.6359,371.1656,370.4888,370.5967,11671.0
2022-02-10 11:10:00,377.71,377.87,376.93,377.39,15403.0,370.4986,370.6555,369.7335,370.1847,15403.0
2022-02-10 11:15:00,377.38,378.02,377.06,377.15,14140.0,370.1749,370.8027,369.861,369.9493,14140.0
2022-02-10 11:20:00,377.15,377.83,377.15,377.64,16953.0,369.9493,370.6163,369.9493,370.4299,16953.0
2022-02-10 11:25:00,377.53,377.61,377.11,377.11,13422.0,370.322,370.4005,369.9101,369.9101,13422.0
2022-02-10 11:30:00,377.17,377.33,376.16,376.38,20433.0,369.9689,370.1258,368.9782,369.194,20433.0
2022-02-10 11:35:00,376.34,377.34,376.34,376.52,22189.0,369.1548,370.1357,369.1548,369.3313,22189.0
2022-02-10 11:40:00,376.66,377.33,376.64,377.32,11661.0,369.4686,370.1258,369.449,370.116,11661.0
2022-02-10 11:45:00,377.27,378.21,377.11,378.03,9128.0,370.067,370.989,369.9101,370.8125,9128.0
2022-02-10 11:50:00,378.15,378.43,377.78,378.0,13009.0,370.9302,371.2048,370.5673,370.7831,13009.0
2022-02-10 11:55:00,377.9,378.28,377.83,378.13,4508.0,370.685,371.0577,370.6163,370.9106,4508.0
2022-02-10 12:00:00,378.07,378.22,377.51,377.66,8950.0,370.8517,370.9989,370.3024,370.4495,8950.0
2022-02-10 12:05:00,377.75,378.41,377.66,378.16,10373.0,370.5378,371.1852,370.4495,370.94,10373.0
2022-02-10 12:10:00,378.15,378.22,377.86,378.01,10136.0,370.9302,370.9989,370.6457,370.7929,10136.0
2022-02-10 12:15:00,377.92,378.39,377.8,378.02,13413.0,370.7046,371.1656,370.5869,370.8027,13413.0
2022-02-10 12:20:00,377.93,378.12,377.55,377.62,14108.0,370.7144,370.9008,370.3416,370.4103,14108.0
2022-02-10 12:25:00,377.66,377.66,376.93,377.07,36308.0,370.4495,370.4495,369.7335,369.8708,36308.0
2022-02-10 12:30:00,377.13,377.57,377.06,377.38,25434.0,369.9297,370.3613,369.861,370.1749,25434.0
2022-02-10 12:35:00,377.38,377.95,377.24,377.93,7113.0,370.1749,370.734,370.0376,370.7144,7113.0
2022-02-10 12:40:00,377.95,378.42,377.77,377.78,13017.0,370.734,371.195,370.5574,370.5673,13017.0
2022-02-10 12:45:00,377.62,377.62,374.94,375.39,33025.0,370.4103,370.4103,367.7815,368.2229,33025.0
2022-02-10 12:50:00,375.58,376.53,375.42,376.53,24734.0,368.4093,369.3411,368.2523,369.3411,24734.0
2022-02-10 12:55:00,376.45,376.78,375.74,376.29,7660.0,369.2627,369.5864,368.5662,369.1057,7660.0
2022-02-10 13:00:00,376.18,376.58,376.01,376.38,9974.0,368.9978,369.3902,368.8311,369.194,9974.0
2022-02-10 13:05:00,376.41,376.86,376.0,376.35,7012.0,369.2234,369.6648,368.8212,369.1646,7012.0
2022-02-10 13:10:00,376.4,376.82,376.07,376.07,10976.0,369.2136,369.6256,368.8899,368.8899,10976.0
2022-02-10 13:15:00,376.31,376.31,374.92,375.05,14862.0,369.1253,369.1253,367.7619,367.8894,14862.0
2022-02-10 13:20:00,375.06,375.32,374.67,375.12,12375.0,367.8992,368.1542,367.5166,367.958,12375.0
2022-02-10 13:25:00,374.92,375.19,374.03,374.3,16340.0,367.7619,368.0267,366.8889,367.1537,16340.0
2022-02-10 13:30:00,374.36,374.81,374.01,374.12,25013.0,367.2126,367.654,366.8692,366.9771,25013.0
2022-02-10 13:35:00,374.02,374.55,373.6,374.39,25311.0,366.879,367.3989,366.4671,367.242,25311.0
2022-02-10 13:40:00,374.35,375.16,374.35,375.11,11592.0,367.2027,367.9973,367.2027,367.9482,11592.0
2022-02-10 13:45:00,375.02,375.29,374.52,374.72,12596.0,367.86,368.1248,367.3695,367.5657,12596.0
2022-02-10 13:50:00,374.88,375.05,374.67,374.87,12097.0,367.7226,367.8894,367.5166,367.7128,12097.0
2022-02-10 13:55:00,374.95,375.91,374.43,375.82,13797.0,367.7913,368.733,367.2812,368.6447,13797.0
2022-02-10 14:00:00,375.79,375.87,374.81,374.81,14675.0,368.6153,368.6937,367.654,367.654,14675.0
2022-02-10 14:05:00,374.89,374.94,374.32,374.56,10741.0,367.7324,367.7815,367.1733,367.4087,10741.0
2022-02-10 14:10:00,374.54,374.63,374.03,374.44,12124.0,367.3891,367.4774,366.8889,367.291,12124.0
2022-02-10 14:15:00,374.16,374.32,372.81,373.01,15510.0,367.0164,367.1733,365.6921,365.8883,15510.0
2022-02-10 14:20:00,373.02,373.84,372.52,373.55,24599.0,365.8981,366.7025,365.4077,366.418,24599.0
2022-02-10 14:25:00,373.62,374.24,373.58,373.81,12694.0,366.4867,367.0948,366.4474,366.6731,12694.0
2022-02-10 14:30:00,373.81,374.23,373.72,373.92,12000.0,366.6731,367.085,366.5848,366.781,12000.0
2022-02-10 14:35:00,374.02,374.64,373.87,374.03,12418.0,366.879,367.4872,366.7319,366.8889,12418.0
2022-02-10 14:40:00,374.15,375.14,374.15,374.58,18920.0,367.0066,367.9777,367.0066,367.4284,18920.0
2022-02-10 14:45:00,374.71,375.41,374.02,374.18,14174.0,367.5559,368.2425,366.879,367.036,14174.0
2022-02-10 14:50:00,374.38,374.43,373.06,373.1,25951.0,367.2322,367.2812,365.9374,365.9766,25951.0
2022-02-10 14:55:00,373.33,373.51,372.81,373.03,10231.0,366.2022,366.3788,365.6921,365.9079,10231.0
2022-02-10 15:00:00,373.14,373.54,372.61,373.24,15079.0,366.0158,366.4082,365.496,366.1139,15079.0
2022-02-10 15:05:00,373.23,374.07,373.11,373.97,13183.0,366.1041,366.9281,365.9864,366.83,13183.0
2022-02-10 15:10:00,374.13,374.3,373.56,373.89,15717.0,366.9869,367.1537,366.4278,366.7515,15717.0
2022-02-10 15:15:00,373.83,374.89,373.49,373.73,15846.0,366.6927,367.7324,366.3592,366.5946,15846.0
2022-02-10 15:20:00,373.88,374.25,373.19,373.88,13903.0,366.7417,367.1047,366.0649,366.7417,13903.0
2022-02-10 15:25:00,374.0,374.79,373.72,373.72,30151.0,366.8594,367.6343,366.5848,366.5848,30151.0
2022-02-10 15:30:00,373.73,373.83,372.73,372.74,30822.0,366.5946,366.6927,365.6137,365.6235,30822.0
2022-02-10 15:35:00,372.77,373.91,372.64,373.8,25726.0,365.6529,366.7711,365.5254,366.6632,25726.0
2022-02-10 15:40:00,373.81,374.12,373.1,373.36,35497.0,366.6731,366.9771,365.9766,366.2316,35497.0
2022-02-10 15:45:00,373.38,373.51,372.86,373.48,59301.0,366.2513,366.3788,365.7412,366.3494,59301.0
2022-02-10 15:50:00,373.57,374.56,373.15,373.6,75961.0,366.4376,367.4087,366.0257,366.4671,75961.0
2022-02-10 15:55:00,373.7,374.92,373.7,374.29,137304.0,366.5652,367.7619,366.5652,367.1439,137304.0
2022-02-11 09:30:00,377.19,380.9,376.91,379.74,98790.0,369.9885,373.6277,369.7139,372.4898,98790.0
2022-02-11 09:35:00,379.4,379.6,376.46,376.46,32611.0,372.1563,372.3525,369.2725,369.2725,32611.0
2022-02-11 09:40:00,376.85,378.47,376.29,377.09,55526.0,369.655,371.2441,369.1057,369.8904,55526.0
2022-02-11 09:45:00,377.13,379.42,377.1,378.79,52339.0,369.9297,372.1759,369.9002,371.558,52339.0
2022-02-11 09:50:00,378.79,379.46,378.37,379.46,52492.0,371.558,372.2152,371.146,372.2152,52492.0
2022-02-11 09:55:00,379.43,379.43,376.14,376.99,34277.0,372.1858,372.1858,368.9586,369.7923,34277.0
2022-02-11 10:00:00,377.18,379.01,377.1,378.11,36147.0,369.9787,371.7738,369.9002,370.891,36147.0
2022-02-11 10:05:00,377.78,378.89,377.78,378.08,27231.0,370.5673,371.6561,370.5673,370.8615,27231.0
2022-02-11 10:10:00,378.06,378.06,375.7,375.98,44130.0,370.8419,370.8419,368.527,368.8016,44130.0
2022-02-11 10:15:00,375.98,376.38,374.86,376.33,19870.0,368.8016,369.194,367.703,369.1449,19870.0
2022-02-11 10:20:00,376.25,377.03,375.59,376.7,31252.0,369.0665,369.8316,368.4191,369.5079,31252.0
2022-02-11 10:25:00,376.8,378.09,376.59,376.6,35352.0,369.606,370.8713,369.4,369.4098,35352.0
2022-02-11 10:30:00,376.51,376.71,376.04,376.36,15837.0,369.3215,369.5177,368.8605,369.1744,15837.0
2022-02-11 10:35:00,376.47,377.45,375.85,377.45,18836.0,369.2823,370.2436,368.6741,370.2436,18836.0
2022-02-11 10:40:00,377.59,378.02,376.92,377.98,10787.0,370.3809,370.8027,369.7237,370.7634,10787.0
2022-02-11 10:45:00,377.94,378.05,377.0,377.12,17736.0,370.7242,370.8321,369.8022,369.9199,17736.0
2022-02-11 10:50:00,377.05,377.2,376.57,376.99,13080.0,369.8512,369.9983,369.3804,369.7923,13080.0
2022-02-11 10:55:00,377.13,377.24,376.36,376.73,21651.0,369.9297,370.0376,369.1744,369.5373,21651.0
2022-02-11 11:00:00,376.65,378.18,376.64,377.99,103928.0,369.4588,370.9596,369.449,370.7732,103928.0
2022-02-11 11:05:00,378.08,378.71,377.4,377.4,10551.0,370.8615,371.4795,370.1945,370.1945,10551.0
2022-02-11 11:10:00,377.35,377.67,376.87,377.45,9807.0,370.1455,370.4594,369.6746,370.2436,9807.0
2022-02-11 11:15:00,377.35,377.43,376.41,377.09,30804.0,370.1455,370.2239,369.2234,369.8904,30804.0
2022-02-11 11:20:00,377.21,377.33,376.78,376.78,9416.0,370.0081,370.1258,369.5864,369.5864,9416.0
2022-02-11 11:25:00,376.81,376.85,376.0,376.18,14962.0,369.6158,369.655,368.8212,368.9978,14962.0
2022-02-11 11:30:00,376.16,376.69,374.68,374.68,24885.0,368.9782,369.4981,367.5264,367.5264,24885.0
2022-02-11 11:35:00,374.8,375.15,373.69,373.95,28173.0,367.6442,367.9875,366.5553,366.8104,28173.0
2022-02-11 11:40:00,373.9,374.22,373.31,373.78,13600.0,366.7613,367.0752,366.1826,366.6436,13600.0
2022-02-11 11:45:00,373.76,374.38,373.55,374.31,12591.0,366.624,367.2322,366.418,367.1635,12591.0
2022-02-11 11:50:00,374.21,374.51,373.84,374.11,16672.0,367.0654,367.3597,366.7025,366.9673,16672.0
2022-02-11 11:55:00,374.16,375.46,374.15,375.26,22450.0,367.0164,368.2916,367.0066,368.0954,22450.0
2022-02-11 12:00:00,375.14,375.93,374.86,375.93,11875.0,367.9777,368.7526,367.703,368.7526,11875.0
2022-02-11 12:05:00,375.78,375.86,375.31,375.8,8228.0,368.6054,368.6839,368.1444,368.6251,8228.0
2022-02-11 12:10:00,375.92,376.42,375.47,376.02,11267.0,368.7428,369.2332,368.3014,368.8409,11267.0
2022-02-11 12:15:00,376.08,376.31,375.06,375.48,15120.0,368.8997,369.1253,367.8992,368.3112,15120.0
2022-02-11 12:20:00,375.52,375.99,375.28,375.86,12144.0,368.3504,368.8114,368.115,368.6839,12144.0
2022-02-11 12:25:00,375.83,376.47,375.83,376.36,11551.0,368.6545,369.2823,368.6545,369.1744,11551.0
2022-02-11 12:30:00,376.36,376.73,376.12,376.56,8696.0,369.1744,369.5373,368.939,369.3706,8696.0
2022-02-11 12:35:00,376.68,376.74,376.23,376.52,8419.0,369.4883,369.5471,369.0469,369.3313,8419.0
2022-02-11 12:40:00,376.49,377.11,376.45,376.58,18075.0,369.3019,369.9101,369.2627,369.3902,18075.0
2022-02-11 12:45:00,376.54,376.61,376.05,376.05,14534.0,369.3509,369.4196,368.8703,368.8703,14534.0
2022-02-11 12:50:00,376.06,376.17,375.16,375.18,11169.0,368.8801,368.988,367.9973,368.0169,11169.0
2022-02-11 12:55:00,375.17,375.84,375.16,375.74,14378.0,368.0071,368.6643,367.9973,368.5662,14378.0
2022-02-11 13:00:00,375.86,376.33,375.72,376.2,25987.0,368.6839,369.1449,368.5466,369.0174,25987.0
2022-02-11 13:05:00,376.24,377.72,376.22,376.72,46751.0,369.0567,370.5084,369.037,369.5275,46751.0
2022-02-11 13:10:00,376.81,377.2,376.59,376.62,10163.0,369.6158,369.9983,369.4,369.4294,10163.0
2022-02-11 13:15:00,376.64,377.24,376.42,377.13,12537.0,369.449,370.0376,369.2332,369.9297,12537.0
2022-02-11 13:20:00,377.25,377.69,376.91,376.95,12600.0,370.0474,370.479,369.7139,369.7531,12600.0
2022-02-11 13:25:00,376.96,377.09,376.05,376.05,12484.0,369.7629,369.8904,368.8703,368.8703,12484.0
2022-02-11 13:30:00,376.19,376.19,375.36,375.48,12117.0,369.0076,369.0076,368.1935,368.3112,12117.0
2022-02-11 13:35:00,375.18,375.36,373.59,373.59,19179.0,368.0169,368.1935,366.4573,366.4573,19179.0
2022-02-11 13:40:00,373.58,374.19,372.33,372.54,51556.0,366.4474,367.0458,365.2213,365.4273,51556.0
2022-02-11 13:45:00,372.53,372.53,370.28,372.12,39486.0,365.4175,365.4175,363.2105,365.0153,39486.0
2022-02-11 13:50:00,372.06,372.95,371.6,372.66,14813.0,364.9565,365.8295,364.5052,365.545,14813.0
2022-02-11 13:55:00,372.59,372.61,370.49,370.49,47539.0,365.4763,365.496,363.4164,363.4164,47539.0
2022-02-11 14:00:00,370.6,371.07,368.55,369.63,64693.0,363.5243,363.9854,361.5135,362.5729,64693.0
2022-02-11 14:05:00,369.57,370.78,368.64,369.61,23993.0,362.514,363.7009,361.6018,362.5532,23993.0
2022-02-11 14:10:00,369.86,370.98,369.8,370.74,22458.0,362.7985,363.8971,362.7396,363.6617,22458.0
2022-02-11 14:15:00,370.82,372.8,370.73,372.33,23087.0,363.7401,365.6823,363.6519,365.2213,23087.0
2022-02-11 14:20:00,372.09,372.82,371.64,371.68,10583.0,364.9859,365.702,364.5445,364.5837,10583.0
2022-02-11 14:25:00,371.56,371.77,369.72,370.0,25773.0,364.466,364.672,362.6611,362.9358,25773.0
2022-02-11 14:30:00,369.87,371.65,369.62,371.17,20863.0,362.8083,364.5543,362.5631,364.0835,20863.0
2022-02-11 14:35:00,371.22,371.5,370.57,371.18,12416.0,364.1325,364.4072,363.4949,364.0933,12416.0
2022-02-11 14:40:00,371.12,371.21,370.0,370.0,31982.0,364.0344,364.1227,362.9358,362.9358,31982.0
2022-02-11 14:45:00,370.03,370.45,369.14,369.35,19625.0,362.9652,363.3772,362.0922,362.2982,19625.0
2022-02-11 14:50:00,369.2,369.26,367.85,368.03,27547.0,362.1511,362.2099,360.8268,361.0034,27547.0
2022-02-11 14:55:00,367.96,369.55,367.94,369.24,28309.0,360.9347,362.4944,360.9151,362.1903,28309.0
2022-02-11 15:00:00,369.24,371.43,369.24,371.11,31285.0,362.1903,364.3385,362.1903,364.0246,31285.0
2022-02-11 15:05:00,371.18,371.44,369.16,369.67,36174.0,364.0933,364.3483,362.1118,362.6121,36174.0
2022-02-11 15:10:00,369.49,369.75,368.27,368.85,46392.0,362.4355,362.6906,361.2388,361.8078,46392.0
2022-02-11 15:15:00,368.71,370.19,368.3,368.3,31960.0,361.6704,363.1222,361.2683,361.2683,31960.0
2022-02-11 15:20:00,368.56,369.31,368.21,368.98,42081.0,361.5233,362.259,361.18,361.9353,42081.0
2022-02-11 15:25:00,369.08,369.91,368.92,369.71,17021.0,362.0334,362.8475,361.8764,362.6513,17021.0
2022-02-11 15:30:00,369.65,369.65,368.07,369.46,23668.0,362.5925,362.5925,361.0426,362.4061,23668.0
2022-02-11 15:35:00,369.33,369.66,368.74,368.92,19049.0,362.2786,362.6023,361.6999,361.8764,19049.0
2022-02-11 15:40:00,368.92,368.94,367.64,368.72,27960.0,361.8764,361.896,360.6209,361.6802,27960.0
2022-02-11 15:45:00,368.73,370.43,368.52,370.43,48722.0,361.69,363.3576,361.4841,363.3576,48722.0
2022-02-11 15:50:00,370.5,370.51,369.69,369.98,56298.0,363.4263,363.4361,362.6317,362.9162,56298.0
2022-02-11 15:55:00,370.09,370.92,369.37,369.55,151568.0,363.0241,363.8382,362.3178,362.4944,151568.0
2022-02-14 09:30:00,367.57,368.96,366.76,368.19,98137.0,360.5522,361.9157,359.7577,361.1604,98137.0
2022-02-14 09:35:00,368.56,370.49,368.29,370.32,28851.0,361.5233,363.4164,361.2584,363.2497,28851.0
2022-02-14 09:40:00,370.32,372.64,370.0,371.65,42712.0,363.2497,365.5254,362.9358,364.5543,42712.0
2022-02-14 09:45:00,371.81,372.25,370.43,371.63,26317.0,364.7112,365.1428,363.3576,364.5347,26317.0
2022-02-14 09:50:00,371.56,374.96,371.56,374.31,47696.0,364.466,367.8011,364.466,367.1635,47696.0
2022-02-14 09:55:00,374.05,374.47,373.0,373.31,30552.0,366.9085,367.3205,365.8785,366.1826,30552.0
2022-02-14 10:00:00,373.51,373.7,370.91,371.25,45480.0,366.3788,366.5652,363.8284,364.1619,45480.0
2022-02-14 10:05:00,371.26,372.12,370.89,371.81,25633.0,364.1717,365.0153,363.8088,364.7112,25633.0
2022-02-14 10:10:00,371.99,373.94,371.99,373.22,35949.0,364.8878,366.8006,364.8878,366.0943,35949.0
2022-02-14 10:15:00,373.37,373.63,371.38,371.99,30472.0,366.2415,366.4965,364.2894,364.8878,30472.0
2022-02-14 10:20:00,371.85,374.39,371.84,373.84,29897.0,364.7505,367.242,364.7407,366.7025,29897.0
2022-02-14 10:25:00,373.72,373.8,371.84,372.26,16856.0,366.5848,366.6632,364.7407,365.1526,16856.0
2022-02-14 10:30:00,372.27,372.89,370.21,370.48,22507.0,365.1625,365.7706,363.1418,363.4066,22507.0
2022-02-14 10:35:00,370.44,370.84,370.01,370.5,18988.0,363.3674,363.7598,362.9456,363.4263,18988.0
2022-02-14 10:40:00,370.59,372.45,370.55,371.89,20675.0,363.5145,365.339,363.4753,364.7897,20675.0
2022-02-14 10:45:00,371.78,372.05,371.35,371.46,15153.0,364.6818,364.9467,364.26,364.3679,15153.0
2022-02-14 10:50:00,371.55,372.09,370.91,371.58,16079.0,364.4562,364.9859,363.8284,364.4856,16079.0
2022-02-14 10:55:00,371.67,372.34,370.97,370.97,17800.0,364.5739,365.2311,363.8873,363.8873,17800.0
2022-02-14 11:00:00,371.23,372.05,370.99,371.93,13437.0,364.1423,364.9467,363.9069,364.8289,13437.0
2022-02-14 11:05:00,371.83,372.1,370.94,371.67,11582.0,364.7309,364.9957,363.8579,364.5739,11582.0
2022-02-14 11:10:00,371.78,372.38,371.34,371.9,12123.0,364.6818,365.2704,364.2502,364.7995,12123.0
2022-02-14 11:15:00,372.01,373.75,371.76,373.24,24297.0,364.9074,366.6142,364.6622,366.1139,24297.0
2022-02-14 11:20:00,373.23,373.81,373.04,373.71,35421.0,366.1041,366.6731,365.9178,366.575,35421.0
2022-02-14 11:25:00,373.78,374.1,373.32,373.7,34339.0,366.6436,366.9575,366.1924,366.5652,34339.0
2022-02-14 11:30:00,373.7,374.17,373.3,373.91,33253.0,366.5652,367.0262,366.1728,366.7711,33253.0
2022-02-14 11:35:00,373.91,374.11,373.17,373.4,15594.0,366.7711,366.9673,366.0453,366.2709,15594.0
2022-02-14 11:40:00,373.52,374.05,373.34,373.79,19607.0,366.3886,366.9085,366.212,366.6534,19607.0
2022-02-14 11:45:00,373.84,374.91,373.75,374.72,34453.0,366.7025,367.7521,366.6142,367.5657,34453.0
2022-02-14 11:50:00,374.83,374.83,373.5,373.5,11470.0,367.6736,367.6736,366.369,366.369,11470.0
2022-02-14 11:55:00,373.62,374.63,373.51,374.63,11237.0,366.4867,367.4774,366.3788,367.4774,11237.0
2022-02-14 12:00:00,374.5,374.9,374.0,374.67,11163.0,367.3499,367.7422,366.8594,367.5166,11163.0
2022-02-14 12:05:00,374.42,374.77,374.28,374.63,13284.0,367.2714,367.6147,367.1341,367.4774,13284.0
2022-02-14 12:10:00,374.66,374.91,374.4,374.9,15398.0,367.5068,367.7521,367.2518,367.7422,15398.0
2022-02-14 12:15:00,374.9,375.54,374.87,375.25,21706.0,367.7422,368.37,367.7128,368.0856,21706.0
2022-02-14 12:20:00,375.18,376.32,375.18,376.17,22304.0,368.0169,369.1351,368.0169,368.988,22304.0
2022-02-14 12:25:00,376.11,376.41,375.81,376.41,14599.0,368.9291,369.2234,368.6349,369.2234,14599.0
2022-02-14 12:30:00,376.5,377.23,376.38,376.81,19323.0,369.3117,370.0278,369.194,369.6158,19323.0
2022-02-14 12:35:00,376.84,376.84,376.02,376.38,15642.0,369.6452,369.6452,368.8409,369.194,15642.0
2022-02-14 12:40:00,376.41,376.67,376.04,376.42,14489.0,369.2234,369.4785,368.8605,369.2332,14489.0
2022-02-14 12:45:00,376.52,376.83,376.17,376.73,11621.0,369.3313,369.6354,368.988,369.5373,11621.0
2022-02-14 12:50:00,376.8,376.92,376.43,376.59,8312.0,369.606,369.7237,369.243,369.4,8312.0
2022-02-14 12:55:00,376.52,376.56,376.06,376.35,16422.0,369.3313,369.3706,368.8801,369.1646,16422.0
2022-02-14 13:00:00,376.43,376.77,376.27,376.77,8312.0,369.243,369.5765,369.0861,369.5765,8312.0
2022-02-14 13:05:00,376.8,377.29,376.7,377.07,13028.0,369.606,370.0866,369.5079,369.8708,13028.0
2022-02-14 13:10:00,377.08,377.26,376.6,376.71,11638.0,369.8806,370.0572,369.4098,369.5177,11638.0
2022-02-14 13:15:00,376.82,377.07,376.51,376.82,14486.0,369.6256,369.8708,369.3215,369.6256,14486.0
2022-02-14 13:20:00,376.86,376.94,375.61,375.78,16128.0,369.6648,369.7433,368.4387,368.6054,16128.0
2022-02-14 13:25:00,375.71,376.25,375.59,376.06,12241.0,368.5368,369.0665,368.4191,368.8801,12241.0
2022-02-14 13:30:00,376.13,376.28,375.21,375.41,17753.0,368.9488,369.0959,368.0463,368.2425,17753.0
2022-02-14 13:35:00,375.34,375.87,375.13,375.43,8820.0,368.1738,368.6937,367.9679,368.2621,8820.0
2022-02-14 13:40:00,375.31,375.44,374.84,375.28,8764.0,368.1444,368.2719,367.6834,368.115,8764.0
2022-02-14 13:45:00,375.12,375.37,373.97,374.26,19733.0,367.958,368.2033,366.83,367.1145,19733.0
2022-02-14 13:50:00,374.08,374.12,372.32,372.49,31316.0,366.9379,366.9771,365.2115,365.3783,31316.0
2022-02-14 13:55:00,372.44,373.15,371.66,371.78,32979.0,365.3292,366.0257,364.5641,364.6818,32979.0
2022-02-14 14:00:00,371.9,372.26,371.39,371.48,17837.0,364.7995,365.1526,364.2993,364.3875,17837.0
2022-02-14 14:05:00,371.31,371.66,370.83,371.08,29635.0,364.2208,364.5641,363.75,363.9952,29635.0
2022-02-14 14:10:00,371.05,371.82,370.88,371.76,12855.0,363.9658,364.721,363.799,364.6622,12855.0
2022-02-14 14:15:00,371.73,371.85,371.17,371.6,9013.0,364.6328,364.7505,364.0835,364.5052,9013.0
2022-02-14 14:20:00,371.7,372.01,371.07,371.12,16130.0,364.6033,364.9074,363.9854,364.0344,16130.0
2022-02-14 14:25:00,371.22,373.34,370.46,372.23,27466.0,364.1325,366.212,363.387,365.1232,27466.0
2022-02-14 14:30:00,372.04,372.57,371.18,372.0,40731.0,364.9368,365.4567,364.0933,364.8976,40731.0
2022-02-14 14:35:00,371.98,372.68,371.85,372.39,10258.0,364.878,365.5646,364.7505,365.2802,10258.0
2022-02-14 14:40:00,372.41,372.94,371.87,371.88,10746.0,365.2998,365.8197,364.7701,364.7799,10746.0
2022-02-14 14:45:00,371.8,372.22,371.31,371.77,15341.0,364.7014,365.1134,364.2208,364.672,15341.0
2022-02-14 14:50:00,371.88,373.36,371.88,372.4,14916.0,364.7799,366.2316,364.7799,365.29,14916.0
2022-02-14 14:55:00,372.35,372.82,372.21,372.45,9038.0,365.2409,365.702,365.1036,365.339,9038.0
2022-02-14 15:00:00,372.72,373.15,372.26,372.81,14882.0,365.6039,366.0257,365.1526,365.6921,14882.0
2022-02-14 15:05:00,372.62,373.43,372.16,373.31,24044.0,365.5058,366.3003,365.0546,366.1826,24044.0
2022-02-14 15:10:00,373.25,373.77,372.64,373.76,15511.0,366.1237,366.6338,365.5254,366.624,15511.0
2022-02-14 15:15:00,373.6,373.6,372.68,372.79,14719.0,366.4671,366.4671,365.5646,365.6725,14719.0
2022-02-14 15:20:00,372.78,374.57,372.47,374.12,19110.0,365.6627,367.4185,365.3586,366.9771,19110.0
2022-02-14 15:25:00,374.01,374.37,373.4,373.75,14072.0,366.8692,367.2224,366.2709,366.6142,14072.0
2022-02-14 15:30:00,373.63,374.74,373.42,374.74,13598.0,366.4965,367.5853,366.2905,367.5853,13598.0
2022-02-14 15:35:00,374.6,374.8,374.22,374.22,23224.0,367.448,367.6442,367.0752,367.0752,23224.0
2022-02-14 15:40:00,374.33,374.53,373.64,374.22,29392.0,367.1831,367.3793,366.5063,367.0752,29392.0
2022-02-14 15:45:00,374.39,375.16,373.33,374.79,47980.0,367.242,367.9973,366.2022,367.6343,47980.0
2022-02-14 15:50:00,374.71,374.76,373.47,374.16,75135.0,367.5559,367.6049,366.3395,367.0164,75135.0
2022-02-14 15:55:00,374.22,374.89,373.61,374.05,137233.0,367.0752,367.7324,366.4769,366.9085,137233.0
2022-02-15 09:30:00,374.99,377.86,373.4,377.62,93822.0,367.8305,370.6457,366.2709,370.4103,93822.0
2022-02-15 09:35:00,377.43,377.54,375.96,376.54,40644.0,370.2239,370.3318,368.782,369.3509,40644.0
2022-02-15 09:40:00,376.53,376.96,375.62,375.98,42361.0,369.3411,369.7629,368.4485,368.8016,42361.0
2022-02-15 09:45:00,376.12,378.0,375.93,376.44,65911.0,368.939,370.7831,368.7526,369.2528,65911.0
2022-02-15 09:50:00,376.35,376.89,375.6,376.13,34114.0,369.1646,369.6943,368.4289,368.9488,34114.0
2022-02-15 09:55:00,376.15,377.07,375.29,375.73,43474.0,368.9684,369.8708,368.1248,368.5564,43474.0
2022-02-15 10:00:00,375.9,377.14,375.51,377.14,38038.0,368.7232,369.9395,368.3406,369.9395,38038.0
2022-02-15 10:05:00,377.06,378.56,376.99,378.42,39977.0,369.861,371.3324,369.7923,371.195,39977.0
2022-02-15 10:10:00,378.31,378.86,377.4,377.5,34292.0,371.0871,371.6266,370.1945,370.2926,34292.0
2022-02-15 10:15:00,377.5,379.44,377.5,378.94,35014.0,370.2926,372.1956,370.2926,371.7051,35014.0
2022-02-15 10:20:00,378.94,380.82,378.88,380.3,57521.0,371.7051,373.5492,371.6463,373.0391,57521.0
2022-02-15 10:25:00,380.27,380.81,379.52,380.8,42443.0,373.0097,373.5394,372.274,373.5296,42443.0
2022-02-15 10:30:00,380.71,380.78,379.35,380.15,25075.0,373.4413,373.51,372.1073,372.892,25075.0
2022-02-15 10:35:00,380.2,381.17,379.86,381.11,34916.0,372.9411,373.8925,372.6075,373.8337,34916.0
2022-02-15 10:40:00,381.1,381.81,381.04,381.25,31847.0,373.8239,374.5203,373.765,373.971,31847.0
2022-02-15 10:45:00,381.23,382.23,381.15,382.23,36135.0,373.9514,374.9323,373.8729,374.9323,36135.0
2022-02-15 10:50:00,382.15,382.67,381.51,382.31,43146.0,374.8538,375.3639,374.226,375.0108,43146.0
2022-02-15 10:55:00,382.31,382.84,381.43,381.65,32576.0,375.0108,375.5307,374.1476,374.3634,32576.0
2022-02-15 11:00:00,381.69,382.34,381.52,381.72,19039.0,374.4026,375.0402,374.2359,374.432,19039.0
2022-02-15 11:05:00,381.84,383.07,381.5,382.35,29055.0,374.5497,375.7563,374.2162,375.05,29055.0
2022-02-15 11:10:00,382.2,382.48,381.43,381.52,24538.0,374.9029,375.1775,374.1476,374.2359,24538.0
2022-02-15 11:15:00,381.42,381.76,381.03,381.64,17523.0,374.1378,374.4713,373.7552,374.3536,17523.0
2022-02-15 11:20:00,381.55,382.22,381.37,382.01,15980.0,374.2653,374.9225,374.0887,374.7165,15980.0
2022-02-15 11:25:00,381.87,381.87,380.73,381.43,21487.0,374.5792,374.5792,373.4609,374.1476,21487.0
2022-02-15 11:30:00,381.49,381.69,381.14,381.6,11613.0,374.2064,374.4026,373.8631,374.3143,11613.0
2022-02-15 11:35:00,381.61,382.53,381.61,382.44,14434.0,374.3241,375.2266,374.3241,375.1383,14434.0
2022-02-15 11:40:00,382.41,382.54,381.51,381.59,16443.0,375.1089,375.2364,374.226,374.3045,16443.0
2022-02-15 11:45:00,381.58,381.64,381.15,381.15,22857.0,374.2947,374.3536,373.8729,373.8729,22857.0
2022-02-15 11:50:00,381.28,381.42,380.7,381.38,27747.0,374.0004,374.1378,373.4315,374.0985,27747.0
2022-02-15 11:55:00,381.39,381.55,381.04,381.48,31645.0,374.1083,374.2653,373.765,374.1966,31645.0
2022-02-15 12:00:00,381.55,381.71,380.88,381.28,38981.0,374.2653,374.4222,373.6081,374.0004,38981.0
2022-02-15 12:05:00,381.22,381.34,380.38,380.88,43182.0,373.9416,374.0593,373.1176,373.6081,43182.0
2022-02-15 12:10:00,380.91,381.12,380.77,380.84,47567.0,373.6375,373.8435,373.5002,373.5688,47567.0
2022-02-15 12:15:00,380.9,381.01,380.09,380.42,78979.0,373.6277,373.7356,372.8332,373.1569,78979.0
2022-02-15 12:20:00,380.48,380.95,379.99,380.3,31203.0,373.2157,373.6767,372.7351,373.0391,31203.0
2022-02-15 12:25:00,380.23,380.9,380.07,380.87,19216.0,372.9705,373.6277,372.8135,373.5983,19216.0
2022-02-15 12:30:00,380.79,381.1,380.21,380.45,22180.0,373.5198,373.8239,372.9509,373.1863,22180.0
2022-02-15 12:35:00,380.54,380.88,380.53,380.55,13972.0,373.2746,373.6081,373.2648,373.2844,13972.0
2022-02-15 12:40:00,380.62,381.16,380.56,380.92,21551.0,373.353,373.8827,373.2942,373.6473,21551.0
2022-02-15 12:45:00,380.9,381.26,380.53,380.69,35095.0,373.6277,373.9808,373.2648,373.4217,35095.0
2022-02-15 12:50:00,380.75,381.17,380.5,381.15,19249.0,373.4806,373.8925,373.2353,373.8729,19249.0
2022-02-15 12:55:00,381.13,381.43,380.83,381.39,13016.0,373.8533,374.1476,373.559,374.1083,13016.0
2022-02-15 13:00:00,381.35,381.64,380.9,381.45,28554.0,374.0691,374.3536,373.6277,374.1672,28554.0
2022-02-15 13:05:00,381.53,382.07,381.51,382.07,25427.0,374.2457,374.7754,374.226,374.7754,25427.0
2022-02-15 13:10:00,382.13,382.32,381.88,381.9,24721.0,374.8342,375.0206,374.589,374.6086,24721.0
2022-02-15 13:15:00,381.91,382.14,381.31,382.14,47459.0,374.6184,374.844,374.0299,374.844,47459.0
2022-02-15 13:20:00,382.1,382.7,381.93,382.38,45467.0,374.8048,375.3933,374.638,375.0794,45467.0
2022-02-15 13:25:00,382.38,382.79,382.32,382.67,40758.0,375.0794,375.4816,375.0206,375.3639,40758.0
2022-02-15 13:30:00,382.61,383.04,382.59,382.78,43455.0,375.305,375.7268,375.2854,375.4718,43455.0
2022-02-15 13:35:00,382.78,382.98,381.75,382.0,33051.0,375.4718,375.668,374.4615,374.7067,33051.0
2022-02-15 13:40:00,381.99,382.41,381.99,382.25,22927.0,374.6969,375.1089,374.6969,374.9519,22927.0
2022-02-15 13:45:00,382.2,382.33,381.85,382.19,23706.0,374.9029,375.0304,374.5596,374.8931,23706.0
2022-02-15 13:50:00,382.19,382.38,382.07,382.3,22006.0,374.8931,375.0794,374.7754,375.001,22006.0
2022-02-15 13:55:00,382.29,382.34,381.36,381.43,25421.0,374.9912,375.0402,374.0789,374.1476,25421.0
2022-02-15 14:00:00,381.5,381.5,380.57,380.57,17946.0,374.2162,374.2162,373.304,373.304,17946.0
2022-02-15 14:05:00,380.36,380.51,379.88,380.43,31655.0,373.098,373.2451,372.6272,373.1667,31655.0
2022-02-15 14:10:00,380.56,380.56,380.0,380.1,9409.0,373.2942,373.2942,372.7449,372.843,9409.0
2022-02-15 14:15:00,380.13,380.56,380.01,380.38,37487.0,372.8724,373.2942,372.7547,373.1176,37487.0
2022-02-15 14:20:00,380.32,380.57,380.32,380.43,26764.0,373.0588,373.304,373.0588,373.1667,26764.0
2022-02-15 14:25:00,380.43,381.02,380.22,380.86,38301.0,373.1667,373.7454,372.9607,373.5885,38301.0
2022-02-15 14:30:00,380.83,380.95,380.31,380.52,20595.0,373.559,373.6767,373.049,373.2549,20595.0
2022-02-15 14:35:00,380.57,380.64,380.3,380.42,19046.0,373.304,373.3727,373.0391,373.1569,19046.0
2022-02-15 14:40:00,380.48,380.98,379.99,380.98,39734.0,373.2157,373.7062,372.7351,373.7062,39734.0
2022-02-15 14:45:00,380.92,381.01,380.3,380.42,11922.0,373.6473,373.7356,373.0391,373.1569,11922.0
2022-02-15 14:50:00,380.48,380.51,379.92,380.04,12595.0,373.2157,373.2451,372.6664,372.7841,12595.0
2022-02-15 14:55:00,380.02,380.65,380.02,380.28,13146.0,372.7645,373.3825,372.7645,373.0195,13146.0
2022-02-15 15:00:00,380.39,380.93,380.28,380.55,13643.0,373.1274,373.6571,373.0195,373.2844,13643.0
2022-02-15 15:05:00,380.63,380.76,380.25,380.31,14324.0,373.3628,373.4904,372.9901,373.049,14324.0
2022-02-15 15:10:00,380.25,380.99,380.18,380.69,32757.0,372.9901,373.716,372.9214,373.4217,32757.0
2022-02-15 15:15:00,380.73,380.8,380.02,380.22,45506.0,373.4609,373.5296,372.7645,372.9607,45506.0
2022-02-15 15:20:00,380.31,380.44,379.94,380.13,28101.0,373.049,373.1765,372.686,372.8724,28101.0
2022-02-15 15:25:00,380.18,380.69,380.17,380.69,22473.0,372.9214,373.4217,372.9116,373.4217,22473.0
2022-02-15 15:30:00,380.72,380.74,380.05,380.23,55500.0,373.4511,373.4707,372.7939,372.9705,55500.0
2022-02-15 15:35:00,380.23,380.67,380.05,380.2,67237.0,372.9705,373.4021,372.7939,372.9411,67237.0
2022-02-15 15:40:00,380.18,381.11,379.91,381.11,75810.0,372.9214,373.8337,372.6566,373.8337,75810.0
2022-02-15 15:45:00,381.09,381.38,380.47,381.1,70190.0,373.8141,374.0985,373.2059,373.8239,70190.0
2022-02-15 15:50:00,381.15,382.13,381.15,381.44,72311.0,373.8729,374.8342,373.8729,374.1574,72311.0
2022-02-15 15:55:00,381.52,382.19,381.21,381.37,135472.0,374.2359,374.8931,373.9318,374.0887,135472.0
2022-02-16 09:30:00,379.96,382.72,379.96,381.67,89512.0,372.7056,375.4129,372.7056,374.383,89512.0
2022-02-16 09:35:00,381.6,381.86,379.66,379.99,23103.0,374.3143,374.5694,372.4114,372.7351,23103.0
2022-02-16 09:40:00,379.91,380.17,378.8,378.97,65676.0,372.6566,372.9116,371.5678,371.7345,65676.0
2022-02-16 09:45:00,378.81,379.99,378.26,379.18,72758.0,371.5776,372.7351,371.0381,371.9405,72758.0
2022-02-16 09:50:00,379.28,379.29,377.77,378.21,23610.0,372.0386,372.0484,370.5574,370.989,23610.0
2022-02-16 09:55:00,378.07,378.66,377.45,377.83,31439.0,370.8517,371.4305,370.2436,370.6163,31439.0
2022-02-16 10:00:00,377.94,378.73,376.78,378.64,24988.0,370.7242,371.4991,369.5864,371.4108,24988.0
2022-02-16 10:05:00,378.64,379.16,378.55,378.91,12596.0,371.4108,371.9209,371.3226,371.6757,12596.0
2022-02-16 10:10:00,378.9,379.26,377.47,377.89,33562.0,371.6659,372.019,370.2632,370.6752,33562.0
2022-02-16 10:15:00,377.9,378.7,377.65,378.24,13048.0,370.685,371.4697,370.4397,371.0185,13048.0
2022-02-16 10:20:00,378.24,378.74,378.0,378.6,31602.0,371.0185,371.5089,370.7831,371.3716,31602.0
2022-02-16 10:25:00,378.62,379.94,378.62,379.94,11014.0,371.3912,372.686,371.3912,372.686,11014.0
2022-02-16 10:30:00,379.87,380.0,379.29,379.68,10832.0,372.6174,372.7449,372.0484,372.431,10832.0
2022-02-16 10:35:00,379.55,380.0,379.53,379.81,7235.0,372.3035,372.7449,372.2838,372.5585,7235.0
2022-02-16 10:40:00,379.72,379.92,379.12,379.73,14497.0,372.4702,372.6664,371.8817,372.48,14497.0
2022-02-16 10:45:00,379.84,380.54,379.67,380.42,21066.0,372.5879,373.2746,372.4212,373.1569,21066.0
2022-02-16 10:50:00,380.34,380.92,380.34,380.37,16079.0,373.0784,373.6473,373.0784,373.1078,16079.0
2022-02-16 10:55:00,380.34,380.37,379.52,379.87,38549.0,373.0784,373.1078,372.274,372.6174,38549.0
2022-02-16 11:00:00,379.79,381.3,379.58,381.3,13242.0,372.5389,374.0201,372.3329,374.0201,13242.0
2022-02-16 11:05:00,381.22,381.84,381.07,381.45,34878.0,373.9416,374.5497,373.7944,374.1672,34878.0
2022-02-16 11:10:00,381.53,381.62,381.09,381.34,12013.0,374.2457,374.3339,373.8141,374.0593,12013.0
2022-02-16 11:15:00,381.37,382.11,381.34,381.39,13622.0,374.0887,374.8146,374.0593,374.1083,13622.0
2022-02-16 11:20:00,381.33,381.33,380.54,380.81,13125.0,374.0495,374.0495,373.2746,373.5394,13125.0
2022-02-16 11:25:00,380.76,381.17,380.36,380.51,23531.0,373.4904,373.8925,373.098,373.2451,23531.0
2022-02-16 11:30:00,380.44,380.51,380.0,380.15,15851.0,373.1765,373.2451,372.7449,372.892,15851.0
2022-02-16 11:35:00,380.17,380.63,379.87,380.25,14756.0,372.9116,373.3628,372.6174,372.9901,14756.0
2022-02-16 11:40:00,380.31,381.83,380.31,381.83,39193.0,373.049,374.5399,373.049,374.5399,39193.0
2022-02-16 11:45:00,381.91,382.48,381.91,382.17,17633.0,374.6184,375.1775,374.6184,374.8734,17633.0
2022-02-16 11:50:00,382.25,382.47,382.07,382.33,17226.0,374.9519,375.1677,374.7754,375.0304,17226.0
2022-02-16 11:55:00,382.28,382.59,382.14,382.2,16470.0,374.9813,375.2854,374.844,374.9029,16470.0
2022-02-16 12:00:00,382.29,382.73,382.06,382.13,20329.0,374.9912,375.4228,374.7655,374.8342,20329.0
2022-02-16 12:05:00,382.21,382.38,381.53,381.63,17197.0,374.9127,375.0794,374.2457,374.3438,17197.0
2022-02-16 12:10:00,381.66,381.97,381.57,381.85,14597.0,374.3732,374.6773,374.2849,374.5596,14597.0
2022-02-16 12:15:00,381.86,382.63,381.8,382.46,20886.0,374.5694,375.3247,374.5105,375.1579,20886.0
2022-02-16 12:20:00,382.52,382.9,382.3,382.74,17832.0,375.2168,375.5895,375.001,375.4326,17832.0
2022-02-16 12:25:00,382.66,382.83,382.34,382.42,23189.0,375.3541,375.5208,375.0402,375.1187,23189.0
2022-02-16 12:30:00,382.42,382.42,380.68,381.07,38131.0,375.1187,375.1187,373.4119,373.7944,38131.0
2022-02-16 12:35:00,380.96,381.74,380.65,381.5,13644.0,373.6865,374.4517,373.3825,374.2162,13644.0
2022-02-16 12:40:00,381.42,381.8,381.21,381.7,12564.0,374.1378,374.5105,373.9318,374.4124,12564.0
2022-02-16 12:45:00,381.66,381.87,381.58,381.76,15216.0,374.3732,374.5792,374.2947,374.4713,15216.0
2022-02-16 12:50:00,381.85,381.97,381.38,381.67,15682.0,374.5596,374.6773,374.0985,374.383,15682.0
2022-02-16 12:55:00,381.59,381.9,381.47,381.78,41859.0,374.3045,374.6086,374.1868,374.4909,41859.0
2022-02-16 13:00:00,381.78,381.88,380.81,381.16,15000.0,374.4909,374.589,373.5394,373.8827,15000.0
2022-02-16 13:05:00,381.16,381.17,380.43,380.5,15494.0,373.8827,373.8925,373.1667,373.2353,15494.0
2022-02-16 13:10:00,380.5,380.7,380.19,380.41,22327.0,373.2353,373.4315,372.9312,373.147,22327.0
2022-02-16 13:15:00,380.43,380.88,380.43,380.88,8355.0,373.1667,373.6081,373.1667,373.6081,8355.0
2022-02-16 13:20:00,380.88,381.1,380.69,380.93,7638.0,373.6081,373.8239,373.4217,373.6571,7638.0
2022-02-16 13:25:00,380.92,381.23,380.56,381.23,22798.0,373.6473,373.9514,373.2942,373.9514,22798.0
2022-02-16 13:30:00,381.08,381.35,380.96,381.15,11763.0,373.8043,374.0691,373.6865,373.8729,11763.0
2022-02-16 13:35:00,381.24,381.47,381.1,381.3,14677.0,373.9612,374.1868,373.8239,374.0201,14677.0
2022-02-16 13:40:00,381.13,381.13,380.51,380.72,18426.0,373.8533,373.8533,373.2451,373.4511,18426.0
2022-02-16 13:45:00,380.69,380.95,380.3,380.4,6549.0,373.4217,373.6767,373.0391,373.1372,6549.0
2022-02-16 13:50:00,380.5,380.64,380.33,380.33,11560.0,373.2353,373.3727,373.0686,373.0686,11560.0
2022-02-16 13:55:00,380.43,380.54,380.05,380.45,7487.0,373.1667,373.2746,372.7939,373.1863,7487.0
2022-02-16 14:00:00,380.27,381.37,379.35,380.84,25967.0,373.0097,374.0887,372.1073,373.5688,25967.0
2022-02-16 14:05:00,380.97,381.61,380.29,381.31,19402.0,373.6964,374.3241,373.0293,374.0299,19402.0
2022-02-16 14:10:00,381.25,381.41,380.51,380.8,7814.0,373.971,374.128,373.2451,373.5296,7814.0
2022-02-16 14:15:00,380.65,381.51,380.64,381.21,7274.0,373.3825,374.226,373.3727,373.9318,7274.0
2022-02-16 14:20:00,381.11,383.0,381.09,383.0,15435.0,373.8337,375.6876,373.8141,375.6876,15435.0
2022-02-16 14:25:00,383.06,383.29,382.87,383.29,24850.0,375.7465,375.9721,375.5601,375.9721,24850.0
2022-02-16 14:30:00,383.31,384.36,383.3,383.67,30619.0,375.9917,377.0216,375.9819,376.3448,30619.0
2022-02-16 14:35:00,383.75,383.75,382.24,382.82,12515.0,376.4233,376.4233,374.9421,375.511,12515.0
2022-02-16 14:40:00,382.67,382.83,382.1,382.34,5396.0,375.3639,375.5208,374.8048,375.0402,5396.0
2022-02-16 14:45:00,382.29,382.63,381.59,381.99,7995.0,374.9912,375.3247,374.3045,374.6969,7995.0
2022-02-16 14:50:00,381.88,382.15,381.68,381.94,6432.0,374.589,374.8538,374.3928,374.6478,6432.0
2022-02-16 14:55:00,381.97,383.38,381.96,383.38,12319.0,374.6773,376.0603,374.6675,376.0603,12319.0
2022-02-16 15:00:00,383.51,384.62,383.41,384.54,20633.0,376.1879,377.2767,376.0898,377.1982,20633.0
2022-02-16 15:05:00,384.57,384.65,384.09,384.1,15332.0,377.2276,377.3061,376.7568,376.7666,15332.0
2022-02-16 15:10:00,384.19,384.29,383.45,383.62,22471.0,376.8549,376.953,376.129,376.2958,22471.0
2022-02-16 15:15:00,383.58,384.0,383.41,383.9,9916.0,376.2565,376.6685,376.0898,376.5704,9916.0
2022-02-16 15:20:00,383.86,384.19,383.59,383.98,16622.0,376.5312,376.8549,376.2663,376.6489,16622.0
2022-02-16 15:25:00,384.06,384.46,383.83,384.43,12780.0,376.7274,377.1197,376.5017,377.0903,12780.0
2022-02-16 15:30:00,384.4,384.51,383.69,383.93,27377.0,377.0609,377.1688,376.3644,376.5998,27377.0
2022-02-16 15:35:00,383.93,384.28,383.38,384.22,21600.0,376.5998,376.9432,376.0603,376.8843,21600.0
2022-02-16 15:40:00,384.15,384.38,383.87,384.1,22429.0,376.8156,377.0412,376.541,376.7666,22429.0
2022-02-16 15:45:00,384.06,384.77,383.79,384.55,35404.0,376.7274,377.4238,376.4625,377.208,35404.0
2022-02-16 15:50:00,384.68,385.0,383.73,383.93,47715.0,377.3355,377.6494,376.4037,376.5998,47715.0
2022-02-16 15:55:00,383.85,383.92,382.77,382.94,154244.0,376.5214,376.59,375.462,375.6287,154244.0
2022-02-17 09:30:00,378.6,381.29,377.12,378.04,97971.0,371.3716,374.0102,369.9199,370.8223,97971.0
2022-02-17 09:35:00,378.5,379.25,376.63,377.81,51477.0,371.2735,372.0092,369.4392,370.5967,51477.0
2022-02-17 09:40:00,378.04,378.23,376.94,377.86,26962.0,370.8223,371.0087,369.7433,370.6457,26962.0
2022-02-17 09:45:00,377.87,378.2,376.83,376.91,28359.0,370.6555,370.9792,369.6354,369.7139,28359.0
2022-02-17 09:50:00,376.77,376.92,373.57,373.69,93239.0,369.5765,369.7237,366.4376,366.5553,93239.0
2022-02-17 09:55:00,373.69,374.44,373.4,373.86,44922.0,366.5553,367.291,366.2709,366.7221,44922.0
2022-02-17 10:00:00,373.87,374.87,373.5,374.19,32443.0,366.7319,367.7128,366.369,367.0458,32443.0
2022-02-17 10:05:00,374.23,375.79,373.48,375.55,50881.0,367.085,368.6153,366.3494,368.3798,50881.0
2022-02-17 10:10:00,375.44,377.08,374.85,376.93,22982.0,368.2719,369.8806,367.6932,369.7335,22982.0
2022-02-17 10:15:00,377.04,377.35,375.89,375.9,19690.0,369.8414,370.1455,368.7133,368.7232,19690.0
2022-02-17 10:20:00,375.76,376.05,374.75,375.38,15877.0,368.5858,368.8703,367.5951,368.2131,15877.0
2022-02-17 10:25:00,375.3,376.23,375.0,375.63,38716.0,368.1346,369.0469,367.8403,368.4583,38716.0
2022-02-17 10:30:00,375.6,376.45,375.08,375.87,30095.0,368.4289,369.2627,367.9188,368.6937,30095.0
2022-02-17 10:35:00,375.81,376.42,375.13,376.42,23355.0,368.6349,369.2332,367.9679,369.2332,23355.0
2022-02-17 10:40:00,376.31,376.47,375.89,376.24,11585.0,369.1253,369.2823,368.7133,369.0567,11585.0
2022-02-17 10:45:00,376.22,376.34,375.01,375.57,17575.0,369.037,369.1548,367.8501,368.3995,17575.0
2022-02-17 10:50:00,375.39,376.18,375.02,376.12,12955.0,368.2229,368.9978,367.86,368.939,12955.0
2022-02-17 10:55:00,376.31,376.61,376.18,376.28,10976.0,369.1253,369.4196,368.9978,369.0959,10976.0
2022-02-17 11:00:00,376.28,377.11,376.01,376.16,11425.0,369.0959,369.9101,368.8311,368.9782,11425.0
2022-02-17 11:05:00,376.41,377.17,376.22,376.22,10689.0,369.2234,369.9689,369.037,369.037,10689.0
2022-02-17 11:10:00,376.22,377.03,376.01,376.84,11925.0,369.037,369.8316,368.8311,369.6452,11925.0
2022-02-17 11:15:00,376.77,377.03,375.97,376.11,36673.0,369.5765,369.8316,368.7918,368.9291,36673.0
2022-02-17 11:20:00,376.08,376.42,375.62,375.67,25616.0,368.8997,369.2332,368.4485,368.4975,25616.0
2022-02-17 11:25:00,375.81,376.33,375.36,375.47,18058.0,368.6349,369.1449,368.1935,368.3014,18058.0
2022-02-17 11:30:00,375.41,375.84,375.29,375.35,7255.0,368.2425,368.6643,368.1248,368.1837,7255.0
2022-02-17 11:35:00,375.49,376.0,375.21,375.21,10795.0,368.321,368.8212,368.0463,368.0463,10795.0
2022-02-17 11:40:00,375.22,375.81,374.8,374.8,15865.0,368.0561,368.6349,367.6442,367.6442,15865.0
2022-02-17 11:45:00,374.83,375.26,374.66,375.26,20811.0,367.6736,368.0954,367.5068,368.0954,20811.0
2022-02-17 11:50:00,375.31,375.31,374.63,374.77,7967.0,368.1444,368.1444,367.4774,367.6147,7967.0
2022-02-17 11:55:00,374.83,375.01,374.13,374.33,10611.0,367.6736,367.8501,366.9869,367.1831,10611.0
2022-02-17 12:00:00,374.29,375.26,374.11,375.08,13643.0,367.1439,368.0954,366.9673,367.9188,13643.0
2022-02-17 12:05:00,375.12,375.33,374.53,374.71,29945.0,367.958,368.164,367.3793,367.5559,29945.0
2022-02-17 12:10:00,374.75,374.96,374.42,374.71,7356.0,367.5951,367.8011,367.2714,367.5559,7356.0
2022-02-17 12:15:00,374.64,374.77,374.42,374.63,5142.0,367.4872,367.6147,367.2714,367.4774,5142.0
2022-02-17 12:20:00,374.54,375.26,374.53,375.15,9322.0,367.3891,368.0954,367.3793,367.9875,9322.0
2022-02-17 12:25:00,375.12,375.5,375.06,375.23,7044.0,367.958,368.3308,367.8992,368.0659,7044.0
2022-02-17 12:30:00,375.15,375.93,374.97,375.81,9185.0,367.9875,368.7526,367.8109,368.6349,9185.0
2022-02-17 12:35:00,375.91,375.94,375.58,375.69,7439.0,368.733,368.7624,368.4093,368.5172,7439.0
2022-02-17 12:40:00,375.52,375.94,375.4,375.94,7641.0,368.3504,368.7624,368.2327,368.7624,7641.0
2022-02-17 12:45:00,375.9,376.01,375.12,375.4,10245.0,368.7232,368.8311,367.958,368.2327,10245.0
2022-02-17 12:50:00,375.5,375.97,375.25,375.81,8383.0,368.3308,368.7918,368.0856,368.6349,8383.0
2022-02-17 12:55:00,375.75,376.11,375.61,375.98,10260.0,368.576,368.9291,368.4387,368.8016,10260.0
2022-02-17 13:00:00,375.81,376.32,375.7,376.11,15919.0,368.6349,369.1351,368.527,368.9291,15919.0
2022-02-17 13:05:00,376.06,376.54,375.9,376.15,9705.0,368.8801,369.3509,368.7232,368.9684,9705.0
2022-02-17 13:10:00,376.15,376.15,375.64,375.8,14815.0,368.9684,368.9684,368.4681,368.6251,14815.0
2022-02-17 13:15:00,375.85,375.95,375.25,375.29,12477.0,368.6741,368.7722,368.0856,368.1248,12477.0
2022-02-17 13:20:00,375.19,375.35,375.02,375.21,6889.0,368.0267,368.1837,367.86,368.0463,6889.0
2022-02-17 13:25:00,375.2,375.2,374.45,374.63,15478.0,368.0365,368.0365,367.3008,367.4774,15478.0
2022-02-17 13:30:00,374.64,375.13,374.48,374.89,14522.0,367.4872,367.9679,367.3303,367.7324,14522.0
2022-02-17 13:35:00,374.82,375.13,374.6,374.9,8189.0,367.6638,367.9679,367.448,367.7422,8189.0
2022-02-17 13:40:00,374.9,374.97,374.59,374.85,10872.0,367.7422,367.8109,367.4382,367.6932,10872.0
2022-02-17 13:45:00,374.77,374.78,374.32,374.65,13471.0,367.6147,367.6245,367.1733,367.497,13471.0
2022-02-17 13:50:00,374.61,375.0,374.54,374.95,10559.0,367.4578,367.8403,367.3891,367.7913,10559.0
2022-02-17 13:55:00,374.96,375.41,374.77,375.41,8925.0,367.8011,368.2425,367.6147,368.2425,8925.0
2022-02-17 14:00:00,375.41,375.41,374.54,374.8,8957.0,368.2425,368.2425,367.3891,367.6442,8957.0
2022-02-17 14:05:00,374.75,374.85,374.1,374.16,9538.0,367.5951,367.6932,366.9575,367.0164,9538.0
2022-02-17 14:10:00,374.14,374.51,373.95,374.44,15594.0,366.9968,367.3597,366.8104,367.291,15594.0
2022-02-17 14:15:00,374.38,374.94,374.33,374.65,9936.0,367.2322,367.7815,367.1831,367.497,9936.0
2022-02-17 14:20:00,374.58,374.99,374.14,374.14,9959.0,367.4284,367.8305,366.9968,366.9968,9959.0
2022-02-17 14:25:00,374.12,374.12,373.69,373.82,17750.0,366.9771,366.9771,366.5553,366.6829,17750.0
2022-02-17 14:30:00,373.66,373.98,373.15,373.36,14970.0,366.5259,366.8398,366.0257,366.2316,14970.0
2022-02-17 14:35:00,373.43,373.59,372.93,373.47,19043.0,366.3003,366.4573,365.8099,366.3395,19043.0
2022-02-17 14:40:00,373.48,374.08,373.38,373.53,8059.0,366.3494,366.9379,366.2513,366.3984,8059.0
2022-02-17 14:45:00,373.58,374.3,373.47,374.22,15521.0,366.4474,367.1537,366.3395,367.0752,15521.0
2022-02-17 14:50:00,374.15,374.15,373.6,373.73,14990.0,367.0066,367.0066,366.4671,366.5946,14990.0
2022-02-17 14:55:00,373.84,374.41,373.72,373.75,12339.0,366.7025,367.2616,366.5848,366.6142,12339.0
2022-02-17 15:00:00,373.8,374.32,373.5,373.53,14626.0,366.6632,367.1733,366.369,366.3984,14626.0
2022-02-17 15:05:00,373.71,374.07,373.41,373.54,17919.0,366.575,366.9281,366.2807,366.4082,17919.0
2022-02-17 15:10:00,373.6,373.71,373.08,373.16,20468.0,366.4671,366.575,365.957,366.0355,20468.0
2022-02-17 15:15:00,373.15,373.51,372.8,373.43,17764.0,366.0257,366.3788,365.6823,366.3003,17764.0
2022-02-17 15:20:00,373.39,373.63,372.78,372.98,28058.0,366.2611,366.4965,365.6627,365.8589,28058.0
2022-02-17 15:25:00,372.92,373.2,372.58,372.86,26886.0,365.8,366.0747,365.4665,365.7412,26886.0
2022-02-17 15:30:00,372.86,373.11,372.17,372.43,22659.0,365.7412,365.9864,365.0644,365.3194,22659.0
2022-02-17 15:35:00,372.48,373.91,372.48,373.72,33739.0,365.3684,366.7711,365.3684,366.5848,33739.0
2022-02-17 15:40:00,373.67,374.17,373.27,374.11,36387.0,366.5357,367.0262,366.1434,366.9673,36387.0
2022-02-17 15:45:00,374.18,374.56,373.9,374.06,35794.0,367.036,367.4087,366.7613,366.9183,35794.0
2022-02-17 15:50:00,374.06,374.12,372.59,373.4,59733.0,366.9183,366.9771,365.4763,366.2709,59733.0
2022-02-17 15:55:00,373.42,374.16,372.81,373.7,159612.0,366.2905,367.0164,365.6921,366.5652,159612.0
2022-02-18 09:30:00,374.51,374.58,370.21,370.44,160583.0,367.3597,367.4284,363.1418,363.3674,160583.0
2022-02-18 09:35:00,370.47,373.54,370.27,373.18,21663.0,363.3968,366.4082,363.2006,366.0551,21663.0
2022-02-18 09:40:00,373.34,373.4,370.13,370.36,26513.0,366.212,366.2709,363.0633,363.2889,26513.0
2022-02-18 09:45:00,370.42,373.04,370.12,373.04,28088.0,363.3478,365.9178,363.0535,365.9178,28088.0
2022-02-18 09:50:00,373.22,374.69,373.13,374.69,20147.0,366.0943,367.5363,366.006,367.5363,20147.0
2022-02-18 09:55:00,374.8,374.81,373.33,373.42,13680.0,367.6442,367.654,366.2022,366.2905,13680.0
2022-02-18 10:00:00,373.55,373.71,372.71,372.96,14007.0,366.418,366.575,365.5941,365.8393,14007.0
2022-02-18 10:05:00,373.09,373.45,372.51,373.0,11618.0,365.9668,366.3199,365.3979,365.8785,11618.0
2022-02-18 10:10:00,373.02,373.4,372.29,373.4,16170.0,365.8981,366.2709,365.1821,366.2709,16170.0
2022-02-18 10:15:00,373.26,374.56,373.25,374.05,31472.0,366.1336,367.4087,366.1237,366.9085,31472.0
2022-02-18 10:20:00,374.03,374.79,373.49,373.74,13297.0,366.8889,367.6343,366.3592,366.6044,13297.0
2022-02-18 10:25:00,373.77,373.9,372.13,372.13,17827.0,366.6338,366.7613,365.0251,365.0251,17827.0
2022-02-18 10:30:00,372.08,372.09,370.78,371.45,23646.0,364.9761,364.9859,363.7009,364.3581,23646.0
2022-02-18 10:35:00,371.37,372.65,371.35,372.32,20036.0,364.2796,365.5352,364.26,365.2115,20036.0
2022-02-18 10:40:00,372.33,372.99,371.76,372.99,12422.0,365.2213,365.8687,364.6622,365.8687,12422.0
2022-02-18 10:45:00,372.97,373.0,372.27,372.43,18384.0,365.8491,365.8785,365.1625,365.3194,18384.0
2022-02-18 10:50:00,372.6,372.67,372.0,372.27,16274.0,365.4862,365.5548,364.8976,365.1625,16274.0
2022-02-18 10:55:00,372.1,372.54,371.8,372.02,11192.0,364.9957,365.4273,364.7014,364.9172,11192.0
2022-02-18 11:00:00,371.74,371.77,369.59,369.59,36634.0,364.6426,364.672,362.5336,362.5336,36634.0
2022-02-18 11:05:00,369.57,370.79,369.47,370.33,17986.0,362.514,363.7107,362.4159,363.2595,17986.0
2022-02-18 11:10:00,370.38,371.01,369.48,370.87,20769.0,363.3085,363.9265,362.4257,363.7892,20769.0
2022-02-18 11:15:00,370.89,371.76,370.61,371.71,22987.0,363.8088,364.6622,363.5342,364.6131,22987.0
2022-02-18 11:20:00,371.65,372.44,371.65,372.18,14531.0,364.5543,365.3292,364.5543,365.0742,14531.0
2022-02-18 11:25:00,372.28,372.49,371.67,371.68,13377.0,365.1723,365.3783,364.5739,364.5837,13377.0
2022-02-18 11:30:00,371.8,372.33,371.33,371.49,6597.0,364.7014,365.2213,364.2404,364.3973,6597.0
2022-02-18 11:35:00,371.49,372.93,371.39,372.59,14288.0,364.3973,365.8099,364.2993,365.4763,14288.0
2022-02-18 11:40:00,372.56,372.56,371.32,371.44,15114.0,365.4469,365.4469,364.2306,364.3483,15114.0
2022-02-18 11:45:00,371.34,371.61,370.8,370.8,8779.0,364.2502,364.5151,363.7205,363.7205,8779.0
2022-02-18 11:50:00,370.78,370.91,370.3,370.41,16960.0,363.7009,363.8284,363.2301,363.338,16960.0
2022-02-18 11:55:00,370.43,371.19,369.96,370.34,15871.0,363.3576,364.1031,362.8966,363.2693,15871.0
2022-02-18 12:00:00,370.34,370.66,369.95,370.28,16430.0,363.2693,363.5832,362.8868,363.2105,16430.0
2022-02-18 12:05:00,370.45,371.27,370.45,371.27,15725.0,363.3772,364.1815,363.3772,364.1815,15725.0
2022-02-18 12:10:00,371.42,371.82,371.22,371.26,6099.0,364.3287,364.721,364.1325,364.1717,6099.0
2022-02-18 12:15:00,371.15,372.35,371.0,371.78,14835.0,364.0638,365.2409,363.9167,364.6818,14835.0
2022-02-18 12:20:00,371.86,372.02,371.14,371.24,8015.0,364.7603,364.9172,364.054,364.1521,8015.0
2022-02-18 12:25:00,371.29,371.95,371.09,371.09,12789.0,364.2012,364.8486,364.005,364.005,12789.0
2022-02-18 12:30:00,370.98,371.72,370.56,371.09,10214.0,363.8971,364.623,363.4851,364.005,10214.0
2022-02-18 12:35:00,370.9,371.12,369.66,369.78,15028.0,363.8186,364.0344,362.6023,362.72,15028.0
2022-02-18 12:40:00,369.71,370.13,369.48,369.49,19331.0,362.6513,363.0633,362.4257,362.4355,19331.0
2022-02-18 12:45:00,369.61,369.69,369.18,369.59,8361.0,362.5532,362.6317,362.1315,362.5336,8361.0
2022-02-18 12:50:00,369.37,369.75,369.18,369.57,4631.0,362.3178,362.6906,362.1315,362.514,4631.0
2022-02-18 12:55:00,369.58,370.45,369.5,369.92,14072.0,362.5238,363.3772,362.4453,362.8573,14072.0
2022-02-18 13:00:00,369.8,370.41,369.62,370.1,14063.0,362.7396,363.338,362.5631,363.0339,14063.0
2022-02-18 13:05:00,370.2,370.2,369.63,370.06,12044.0,363.132,363.132,362.5729,362.9947,12044.0
2022-02-18 13:10:00,370.03,370.03,369.25,369.29,10908.0,362.9652,362.9652,362.2001,362.2394,10908.0
2022-02-18 13:15:00,369.32,369.72,369.0,369.38,9324.0,362.2688,362.6611,361.9549,362.3276,9324.0
2022-02-18 13:20:00,369.44,370.47,369.22,370.35,17132.0,362.3865,363.3968,362.1707,363.2791,17132.0
2022-02-18 13:25:00,370.39,370.39,369.35,369.41,13381.0,363.3184,363.3184,362.2982,362.3571,13381.0
2022-02-18 13:30:00,369.41,370.26,369.41,370.13,12262.0,362.3571,363.1908,362.3571,363.0633,12262.0
2022-02-18 13:35:00,370.13,370.95,370.12,370.87,7508.0,363.0633,363.8677,363.0535,363.7892,7508.0
2022-02-18 13:40:00,370.87,371.07,370.09,370.28,7644.0,363.7892,363.9854,363.0241,363.2105,7644.0
2022-02-18 13:45:00,370.54,370.97,370.33,370.91,12571.0,363.4655,363.8873,363.2595,363.8284,12571.0
2022-02-18 13:50:00,370.91,371.45,370.8,371.44,9625.0,363.8284,364.3581,363.7205,364.3483,9625.0
2022-02-18 13:55:00,371.45,371.52,371.09,371.31,12024.0,364.3581,364.4268,364.005,364.2208,12024.0
2022-02-18 14:00:00,371.34,371.81,371.23,371.61,14134.0,364.2502,364.7112,364.1423,364.5151,14134.0
2022-02-18 14:05:00,371.77,371.98,370.74,371.16,15956.0,364.672,364.878,363.6617,364.0737,15956.0
2022-02-18 14:10:00,371.07,371.43,370.93,371.35,6826.0,363.9854,364.3385,363.848,364.26,6826.0
2022-02-18 14:15:00,371.34,371.91,371.22,371.91,8282.0,364.2502,364.8093,364.1325,364.8093,8282.0
2022-02-18 14:20:00,371.84,372.89,371.66,372.84,9785.0,364.7407,365.7706,364.5641,365.7216,9785.0
2022-02-18 14:25:00,372.92,373.75,372.61,373.41,16143.0,365.8,366.6142,365.496,366.2807,16143.0
2022-02-18 14:30:00,373.46,374.09,373.26,373.27,12319.0,366.3297,366.9477,366.1336,366.1434,12319.0
2022-02-18 14:35:00,373.48,373.48,372.53,372.67,12629.0,366.3494,366.3494,365.4175,365.5548,12629.0
2022-02-18 14:40:00,372.6,372.76,372.2,372.34,9844.0,365.4862,365.6431,365.0938,365.2311,9844.0
2022-02-18 14:45:00,372.35,372.55,371.59,371.65,8902.0,365.2409,365.4371,364.4954,364.5543,8902.0
2022-02-18 14:50:00,371.52,373.29,371.45,373.29,24636.0,364.4268,366.163,364.3581,366.163,24636.0
2022-02-18 14:55:00,373.08,373.58,372.86,373.34,13579.0,365.957,366.4474,365.7412,366.212,13579.0
2022-02-18 15:00:00,373.26,374.09,372.73,373.1,15148.0,366.1336,366.9477,365.6137,365.9766,15148.0
2022-02-18 15:05:00,373.15,373.31,371.9,372.52,17438.0,366.0257,366.1826,364.7995,365.4077,17438.0
2022-02-18 15:10:00,372.6,373.21,372.04,372.28,22307.0,365.4862,366.0845,364.9368,365.1723,22307.0
2022-02-18 15:15:00,372.15,372.49,371.36,371.77,25915.0,365.0447,365.3783,364.2698,364.672,25915.0
2022-02-18 15:20:00,371.67,372.05,371.17,371.49,25295.0,364.5739,364.9467,364.0835,364.3973,25295.0
2022-02-18 15:25:00,371.4,371.9,371.19,371.19,22720.0,364.3091,364.7995,364.1031,364.1031,22720.0
2022-02-18 15:30:00,371.08,371.18,369.5,370.11,47983.0,363.9952,364.0933,362.4453,363.0437,47983.0
2022-02-18 15:35:00,370.1,370.81,370.04,370.44,31950.0,363.0339,363.7303,362.975,363.3674,31950.0
2022-02-18 15:40:00,370.47,371.88,370.21,371.84,44009.0,363.3968,364.7799,363.1418,364.7407,44009.0
2022-02-18 15:45:00,371.96,372.27,371.03,371.88,46747.0,364.8584,365.1625,363.9461,364.7799,46747.0
2022-02-18 15:50:00,372.0,372.1,370.44,370.95,73597.0,364.8976,364.9957,363.3674,363.8677,73597.0
2022-02-18 15:55:00,370.95,370.97,369.65,370.15,216077.0,363.8677,363.8873,362.5925,363.0829,216077.0
2022-02-22 09:30:00,365.0,367.41,363.79,365.19,162578.0,358.0313,360.3952,356.8444,358.2176,162578.0
2022-02-22 09:35:00,365.37,367.0,365.09,365.48,28194.0,358.3942,359.9931,358.1195,358.5021,28194.0
2022-02-22 09:40:00,365.57,372.0,365.5,371.56,44858.0,358.5904,364.8976,358.5217,364.466,44858.0
2022-02-22 09:45:00,371.2,373.58,371.05,373.48,38908.0,364.1129,366.4474,363.9658,366.3494,38908.0
2022-02-22 09:50:00,373.24,374.23,372.21,372.51,30441.0,366.1139,367.085,365.1036,365.3979,30441.0
2022-02-22 09:55:00,372.74,373.2,371.64,372.88,20184.0,365.6235,366.0747,364.5445,365.7608,20184.0
2022-02-22 10:00:00,372.84,373.36,371.1,373.36,15838.0,365.7216,366.2316,364.0148,366.2316,15838.0
2022-02-22 10:05:00,373.36,373.68,372.15,373.13,13834.0,366.2316,366.5455,365.0447,366.006,13834.0
2022-02-22 10:10:00,373.12,374.32,372.07,373.44,15188.0,365.9962,367.1733,364.9663,366.3101,15188.0
2022-02-22 10:15:00,373.33,373.49,372.71,373.17,18868.0,366.2022,366.3592,365.5941,366.0453,18868.0
2022-02-22 10:20:00,373.21,373.5,371.84,371.92,10411.0,366.0845,366.369,364.7407,364.8191,10411.0
2022-02-22 10:25:00,372.01,373.46,372.01,373.16,9947.0,364.9074,366.3297,364.9074,366.0355,9947.0
2022-02-22 10:30:00,373.31,373.31,371.58,371.76,8570.0,366.1826,366.1826,364.4856,364.6622,8570.0
2022-02-22 10:35:00,371.75,372.35,371.0,371.42,30238.0,364.6524,365.2409,363.9167,364.3287,30238.0
2022-02-22 10:40:00,371.21,372.21,371.17,372.15,24860.0,364.1227,365.1036,364.0835,365.0447,24860.0
2022-02-22 10:45:00,372.08,372.23,371.35,371.52,27030.0,364.9761,365.1232,364.26,364.4268,27030.0
2022-02-22 10:50:00,371.38,371.39,370.79,370.88,43516.0,364.2894,364.2993,363.7107,363.799,43516.0
2022-02-22 10:55:00,370.9,370.9,369.77,370.0,56022.0,363.8186,363.8186,362.7102,362.9358,56022.0
2022-02-22 11:00:00,369.92,370.22,369.17,369.46,39931.0,362.8573,363.1516,362.1216,362.4061,39931.0
2022-02-22 11:05:00,369.44,369.87,368.93,369.0,17525.0,362.3865,362.8083,361.8862,361.9549,17525.0
2022-02-22 11:10:00,368.88,369.39,368.62,368.66,25546.0,361.8372,362.3374,361.5821,361.6214,25546.0
2022-02-22 11:15:00,368.63,369.13,368.63,368.94,15085.0,361.592,362.0824,361.592,361.896,15085.0
2022-02-22 11:20:00,368.97,369.74,368.56,369.74,10310.0,361.9255,362.6808,361.5233,362.6808,10310.0
2022-02-22 11:25:00,369.82,370.59,369.34,369.9,288911.0,362.7592,363.5145,362.2884,362.8377,288911.0
2022-02-22 11:30:00,369.59,370.14,369.28,370.0,5547.0,362.5336,363.0731,362.2295,362.9358,5547.0
2022-02-22 11:35:00,370.07,370.24,369.0,369.29,14965.0,363.0045,363.1712,361.9549,362.2394,14965.0
2022-02-22 11:40:00,369.13,370.09,368.83,369.41,15882.0,362.0824,363.0241,361.7881,362.3571,15882.0
2022-02-22 11:45:00,369.46,369.57,368.67,369.37,15098.0,362.4061,362.514,361.6312,362.3178,15098.0
2022-02-22 11:50:00,369.31,370.0,368.26,368.26,16109.0,362.259,362.9358,361.229,361.229,16109.0
2022-02-22 11:55:00,368.21,369.43,367.82,369.21,18806.0,361.18,362.3767,360.7974,362.1609,18806.0
2022-02-22 12:00:00,369.22,369.8,368.87,369.03,13298.0,362.1707,362.7396,361.8274,361.9843,13298.0
2022-02-22 12:05:00,369.15,369.71,368.66,369.38,14407.0,362.102,362.6513,361.6214,362.3276,14407.0
2022-02-22 12:10:00,369.28,369.39,368.67,369.07,12895.0,362.2295,362.3374,361.6312,362.0236,12895.0
2022-02-22 12:15:00,369.01,369.04,368.4,368.78,11680.0,361.9647,361.9941,361.3663,361.7391,11680.0
2022-02-22 12:20:00,368.75,369.14,368.22,368.42,12989.0,361.7097,362.0922,361.1898,361.386,12989.0
2022-02-22 12:25:00,368.27,368.69,368.15,368.25,12287.0,361.2388,361.6508,361.1211,361.2192,12287.0
2022-02-22 12:30:00,368.2,368.46,367.82,368.07,8299.0,361.1702,361.4252,360.7974,361.0426,8299.0
2022-02-22 12:35:00,367.99,368.94,367.99,368.75,25302.0,360.9642,361.896,360.9642,361.7097,25302.0
2022-02-22 12:40:00,368.7,368.82,368.25,368.42,6640.0,361.6606,361.7783,361.2192,361.386,6640.0
2022-02-22 12:45:00,368.25,368.39,367.62,367.97,21561.0,361.2192,361.3565,360.6012,360.9446,21561.0
2022-02-22 12:50:00,367.95,368.69,367.95,368.26,8926.0,360.9249,361.6508,360.9249,361.229,8926.0
2022-02-22 12:55:00,368.31,368.76,367.96,367.97,8070.0,361.2781,361.7195,360.9347,360.9446,8070.0
2022-02-22 13:00:00,368.03,368.07,367.43,367.72,10722.0,361.0034,361.0426,360.4149,360.6993,10722.0
2022-02-22 13:05:00,367.81,368.24,367.7,368.23,7373.0,360.7876,361.2094,360.6797,361.1996,7373.0
2022-02-22 13:10:00,368.17,368.59,367.7,367.97,6468.0,361.1407,361.5527,360.6797,360.9446,6468.0
2022-02-22 13:15:00,367.89,367.89,366.54,366.86,10929.0,360.8661,360.8661,359.5419,359.8557,10929.0
2022-02-22 13:20:00,366.69,367.16,366.59,366.83,8780.0,359.689,360.15,359.5909,359.8263,8780.0
2022-02-22 13:25:00,366.84,367.1,366.43,366.86,22107.0,359.8361,360.0912,359.434,359.8557,22107.0
2022-02-22 13:30:00,366.88,367.74,366.71,367.53,12193.0,359.8754,360.7189,359.7086,360.513,12193.0
2022-02-22 13:35:00,367.56,367.56,366.42,366.67,10228.0,360.5424,360.5424,359.4241,359.6694,10228.0
2022-02-22 13:40:00,366.8,367.29,366.36,366.4,9602.0,359.7969,360.2775,359.3653,359.4045,9602.0
2022-02-22 13:45:00,366.4,366.66,366.02,366.17,9825.0,359.4045,359.6596,359.0318,359.1789,9825.0
2022-02-22 13:50:00,366.11,366.16,365.35,365.6,9327.0,359.1201,359.1691,358.3746,358.6198,9327.0
2022-02-22 13:55:00,365.66,366.0,365.45,365.75,6449.0,358.6787,359.0122,358.4727,358.7669,6449.0
2022-02-22 14:00:00,365.82,365.87,365.4,365.54,10404.0,358.8356,358.8846,358.4236,358.5609,10404.0
2022-02-22 14:05:00,365.48,365.6,364.95,365.0,8088.0,358.5021,358.6198,357.9822,358.0313,8088.0
2022-02-22 14:10:00,365.05,365.86,364.82,365.77,11665.0,358.0803,358.8748,357.8547,358.7866,11665.0
2022-02-22 14:15:00,365.81,366.38,365.54,366.34,10628.0,358.8258,359.3849,358.5609,359.3457,10628.0
2022-02-22 14:20:00,366.42,367.01,365.2,365.53,14237.0,359.4241,360.0029,358.2274,358.5511,14237.0
2022-02-22 14:25:00,365.74,367.17,365.66,366.33,25141.0,358.7571,360.1598,358.6787,359.3359,25141.0
2022-02-22 14:30:00,366.2,367.88,365.81,366.74,22075.0,359.2083,360.8563,358.8258,359.738,22075.0
2022-02-22 14:35:00,366.87,367.6,366.2,366.4,15612.0,359.8656,360.5816,359.2083,359.4045,15612.0
2022-02-22 14:40:00,366.42,366.91,365.59,365.7,17261.0,359.4241,359.9048,358.61,358.7179,17261.0
2022-02-22 14:45:00,365.77,368.11,365.53,367.96,18059.0,358.7866,361.0819,358.5511,360.9347,18059.0
2022-02-22 14:50:00,368.01,369.59,367.64,368.86,31803.0,360.9838,362.5336,360.6209,361.8176,31803.0
2022-02-22 14:55:00,369.11,369.84,369.09,369.16,18211.0,362.0628,362.7789,362.0432,362.1118,18211.0
2022-02-22 15:00:00,369.35,371.28,369.24,371.24,17140.0,362.2982,364.1914,362.1903,364.1521,17140.0
2022-02-22 15:05:00,371.15,371.43,370.05,370.05,27141.0,364.0638,364.3385,362.9848,362.9848,27141.0
2022-02-22 15:10:00,370.18,371.23,370.18,370.22,22929.0,363.1124,364.1423,363.1124,363.1516,22929.0
2022-02-22 15:15:00,370.51,371.32,369.96,370.34,30755.0,363.4361,364.2306,362.8966,363.2693,30755.0
2022-02-22 15:20:00,370.23,370.32,369.21,369.69,17354.0,363.1614,363.2497,362.1609,362.6317,17354.0
2022-02-22 15:25:00,369.59,370.82,369.46,370.14,48949.0,362.5336,363.7401,362.4061,363.0731,48949.0
2022-02-22 15:30:00,370.04,370.23,369.38,369.96,21135.0,362.975,363.1614,362.3276,362.8966,21135.0
2022-02-22 15:35:00,370.17,370.25,369.36,369.99,31381.0,363.1026,363.181,362.308,362.926,31381.0
2022-02-22 15:40:00,370.07,370.14,368.75,369.05,25563.0,363.0045,363.0731,361.7097,362.0039,25563.0
2022-02-22 15:45:00,369.04,369.11,368.1,368.41,27589.0,361.9941,362.0628,361.0721,361.3762,27589.0
2022-02-22 15:50:00,368.49,368.49,366.64,366.96,34953.0,361.4546,361.4546,359.6399,359.9538,34953.0
2022-02-22 15:55:00,367.06,368.28,366.97,368.28,83999.0,360.0519,361.2486,359.9636,361.2486,83999.0
2022-02-23 09:30:00,371.97,373.56,371.05,371.66,121133.0,364.8682,366.4278,363.9658,364.5641,121133.0
2022-02-23 09:35:00,371.71,371.73,369.53,370.03,34716.0,364.6131,364.6328,362.4748,362.9652,34716.0
2022-02-23 09:40:00,370.07,370.15,368.84,369.96,52814.0,363.0045,363.0829,361.7979,362.8966,52814.0
2022-02-23 09:45:00,370.24,370.86,368.98,369.01,25585.0,363.1712,363.7794,361.9353,361.9647,25585.0
2022-02-23 09:50:00,368.94,368.95,367.24,368.22,18712.0,361.896,361.9058,360.2285,361.1898,18712.0
2022-02-23 09:55:00,368.12,368.8,366.82,367.02,82512.0,361.0917,361.7587,359.8165,360.0127,82512.0
2022-02-23 10:00:00,367.02,367.02,366.15,366.65,39161.0,360.0127,360.0127,359.1593,359.6498,39161.0
2022-02-23 10:05:00,366.77,366.8,365.67,366.04,21122.0,359.7675,359.7969,358.6885,359.0514,21122.0
2022-02-23 10:10:00,366.04,366.54,365.38,366.12,35775.0,359.0514,359.5419,358.404,359.1299,35775.0
2022-02-23 10:15:00,366.09,366.2,365.48,365.94,29566.0,359.1004,359.2083,358.5021,358.9533,29566.0
2022-02-23 10:20:00,365.77,366.16,364.99,365.11,27877.0,358.7866,359.1691,358.0215,358.1392,27877.0
2022-02-23 10:25:00,365.06,365.12,363.77,364.24,21717.0,358.0901,358.149,356.8247,357.2858,21717.0
2022-02-23 10:30:00,364.2,365.06,364.02,364.44,27931.0,357.2465,358.0901,357.07,357.482,27931.0
2022-02-23 10:35:00,364.43,365.48,364.12,364.83,12017.0,357.4721,358.5021,357.1681,357.8645,12017.0
2022-02-23 10:40:00,364.86,364.88,364.13,364.28,12661.0,357.8939,357.9136,357.1779,357.325,12661.0
2022-02-23 10:45:00,364.32,364.73,363.97,364.12,5180.0,357.3642,357.7664,357.0209,357.1681,5180.0
2022-02-23 10:50:00,364.07,364.65,363.82,364.13,9609.0,357.119,357.6879,356.8738,357.1779,9609.0
2022-02-23 10:55:00,364.21,364.83,363.39,364.53,10125.0,357.2563,357.8645,356.452,357.5702,10125.0
2022-02-23 11:00:00,363.99,364.7,363.54,363.83,13694.0,357.0405,357.737,356.5991,356.8836,13694.0
2022-02-23 11:05:00,363.86,364.16,363.27,363.62,12691.0,356.913,357.2073,356.3343,356.6776,12691.0
2022-02-23 11:10:00,363.54,363.94,363.32,363.94,8243.0,356.5991,356.9915,356.3833,356.9915,8243.0
2022-02-23 11:15:00,363.68,363.72,362.22,362.79,10509.0,356.7365,356.7757,355.3043,355.8635,10509.0
2022-02-23 11:20:00,362.98,363.26,362.6,362.87,11899.0,356.0498,356.3245,355.6771,355.9419,11899.0
2022-02-23 11:25:00,362.66,363.45,362.58,363.13,8375.0,355.7359,356.5109,355.6575,356.197,8375.0
2022-02-23 11:30:00,363.3,364.23,362.88,363.85,10323.0,356.3637,357.276,355.9517,356.9032,10323.0
2022-02-23 11:35:00,363.6,364.54,363.51,364.18,6984.0,356.658,357.58,356.5697,357.2269,6984.0
2022-02-23 11:40:00,364.16,364.22,363.28,363.29,6988.0,357.2073,357.2662,356.3441,356.3539,6988.0
2022-02-23 11:45:00,363.22,364.04,362.93,364.04,5325.0,356.2852,357.0896,356.0008,357.0896,5325.0
2022-02-23 11:50:00,364.15,365.29,363.77,364.8,10568.0,357.1975,358.3157,356.8247,357.8351,10568.0
2022-02-23 11:55:00,364.99,365.54,364.81,364.88,16672.0,358.0215,358.5609,357.8449,357.9136,16672.0
2022-02-23 12:00:00,364.71,365.6,364.45,365.55,14151.0,357.7468,358.6198,357.4918,358.5708,14151.0
2022-02-23 12:05:00,365.54,366.16,365.12,365.98,27586.0,358.5609,359.1691,358.149,358.9925,27586.0
2022-02-23 12:10:00,366.0,366.23,365.53,365.69,85262.0,359.0122,359.2378,358.5511,358.7081,85262.0
2022-02-23 12:15:00,365.77,367.83,365.76,367.62,113535.0,358.7866,360.8072,358.7767,360.6012,113535.0
2022-02-23 12:20:00,367.62,367.65,366.73,367.36,60166.0,360.6012,360.6307,359.7282,360.3462,60166.0
2022-02-23 12:25:00,367.36,367.97,367.22,367.91,11714.0,360.3462,360.9446,360.2089,360.8857,11714.0
2022-02-23 12:30:00,367.94,367.96,367.19,367.19,11442.0,360.9151,360.9347,360.1794,360.1794,11442.0
2022-02-23 12:35:00,367.16,368.1,366.74,367.68,27080.0,360.15,361.0721,359.738,360.6601,27080.0
2022-02-23 12:40:00,367.76,368.29,367.65,368.15,11050.0,360.7386,361.2584,360.6307,361.1211,11050.0
2022-02-23 12:45:00,368.07,368.69,367.96,368.26,26734.0,361.0426,361.6508,360.9347,361.229,26734.0
2022-02-23 12:50:00,368.25,368.25,367.6,367.63,19076.0,361.2192,361.2192,360.5816,360.611,19076.0
2022-02-23 12:55:00,367.62,367.75,366.86,367.19,10211.0,360.6012,360.7288,359.8557,360.1794,10211.0
2022-02-23 13:00:00,366.98,367.01,365.74,365.75,12863.0,359.9735,360.0029,358.7571,358.7669,12863.0
2022-02-23 13:05:00,365.86,366.08,365.13,365.45,11495.0,358.8748,359.0906,358.1588,358.4727,11495.0
2022-02-23 13:10:00,365.54,365.55,364.03,364.12,16813.0,358.5609,358.5708,357.0798,357.1681,16813.0
2022-02-23 13:15:00,364.03,364.31,363.71,363.88,22525.0,357.0798,357.3544,356.7659,356.9326,22525.0
2022-02-23 13:20:00,363.87,363.9,363.11,363.48,14582.0,356.9228,356.9523,356.1773,356.5403,14582.0
2022-02-23 13:25:00,363.54,363.78,362.9,362.9,8028.0,356.5991,356.8346,355.9714,355.9714,8028.0
2022-02-23 13:30:00,362.96,363.16,362.31,362.46,19566.0,356.0302,356.2264,355.3926,355.5398,19566.0
2022-02-23 13:35:00,362.46,363.43,362.26,363.24,35361.0,355.5398,356.4912,355.3436,356.3049,35361.0
2022-02-23 13:40:00,363.3,363.81,363.18,363.62,20470.0,356.3637,356.864,356.246,356.6776,20470.0
2022-02-23 13:45:00,363.66,364.51,363.47,364.14,16979.0,356.7168,357.5506,356.5305,357.1877,16979.0
2022-02-23 13:50:00,364.07,364.07,362.31,362.58,8103.0,357.119,357.119,355.3926,355.6575,8103.0
2022-02-23 13:55:00,362.51,362.96,362.41,362.96,8992.0,355.5888,356.0302,355.4907,356.0302,8992.0
2022-02-23 14:00:00,362.94,363.51,362.4,362.62,10932.0,356.0106,356.5697,355.4809,355.6967,10932.0
2022-02-23 14:05:00,362.67,363.71,362.47,363.3,10845.0,355.7457,356.7659,355.5496,356.3637,10845.0
2022-02-23 14:10:00,363.32,363.7,362.43,362.49,15394.0,356.3833,356.7561,355.5103,355.5692,15394.0
2022-02-23 14:15:00,362.43,363.12,361.63,362.72,26614.0,355.5103,356.1872,354.7256,355.7948,26614.0
2022-02-23 14:20:00,362.63,362.74,361.17,361.29,21924.0,355.7065,355.8144,354.2744,354.3921,21924.0
2022-02-23 14:25:00,361.47,361.67,361.0,361.5,18890.0,354.5687,354.7648,354.1076,354.5981,18890.0
2022-02-23 14:30:00,361.59,361.76,361.01,361.32,9183.0,354.6864,354.8531,354.1174,354.4215,9183.0
2022-02-23 14:35:00,361.25,361.75,361.13,361.47,14266.0,354.3529,354.8433,354.2351,354.5687,14266.0
2022-02-23 14:40:00,361.31,361.42,360.13,360.33,17301.0,354.4117,354.5196,353.2542,353.4504,17301.0
2022-02-23 14:45:00,360.3,361.46,360.25,360.92,13600.0,353.421,354.5588,353.3719,354.0292,13600.0
2022-02-23 14:50:00,360.95,361.16,360.55,360.56,15285.0,354.0586,354.2646,353.6662,353.676,15285.0
2022-02-23 14:55:00,360.56,361.8,360.29,361.2,18769.0,353.676,354.8924,353.4112,354.3038,18769.0
2022-02-23 15:00:00,361.12,361.41,360.42,360.73,18765.0,354.2253,354.5098,353.5387,353.8428,18765.0
2022-02-23 15:05:00,360.63,360.96,360.36,360.6,37557.0,353.7447,354.0684,353.4798,353.7153,37557.0
2022-02-23 15:10:00,360.53,361.28,360.46,361.23,23846.0,353.6466,354.3823,353.5779,354.3332,23846.0
2022-02-23 15:15:00,361.23,362.07,361.12,361.58,26315.0,354.3332,355.1572,354.2253,354.6766,26315.0
2022-02-23 15:20:00,361.4,361.74,361.21,361.7,15520.0,354.5,354.8335,354.3136,354.7943,15520.0
2022-02-23 15:25:00,361.71,362.52,361.49,362.33,10180.0,354.8041,355.5986,354.5883,355.4122,10180.0
2022-02-23 15:30:00,362.29,362.42,361.32,361.62,21046.0,355.373,355.5005,354.4215,354.7158,21046.0
2022-02-23 15:35:00,361.81,362.02,361.0,361.0,28060.0,354.9022,355.1082,354.1076,354.1076,28060.0
2022-02-23 15:40:00,360.94,361.43,360.77,361.03,19751.0,354.0488,354.5294,353.882,354.1371,19751.0
2022-02-23 15:45:00,361.02,361.6,360.48,361.01,102332.0,354.1272,354.6962,353.5976,354.1174,102332.0
2022-02-23 15:50:00,361.0,361.83,360.52,361.1,65235.0,354.1076,354.9218,353.6368,354.2057,65235.0
2022-02-23 15:55:00,361.28,361.61,360.29,361.46,143052.0,354.3823,354.706,353.4112,354.5588,143052.0
2022-02-24 09:30:00,345.94,351.29,341.31,350.21,235484.0,339.3352,344.583,334.7936,343.5236,235484.0
2022-02-24 09:35:00,350.45,351.78,349.7,351.78,65438.0,343.7591,345.0637,343.0234,345.0637,65438.0
2022-02-24 09:40:00,351.64,352.67,350.39,351.36,64496.0,344.9263,345.9367,343.7002,344.6517,64496.0
2022-02-24 09:45:00,351.21,353.42,349.81,353.42,80334.0,344.5045,346.6724,343.1313,346.6724,80334.0
2022-02-24 09:50:00,353.49,353.49,352.11,353.0,57079.0,346.741,346.741,345.3874,346.2604,57079.0
2022-02-24 09:55:00,352.61,353.08,350.54,351.27,52507.0,345.8778,346.3388,343.8473,344.5634,52507.0
2022-02-24 10:00:00,351.26,351.59,349.06,349.67,79672.0,344.5536,344.8773,342.3956,342.9939,79672.0
2022-02-24 10:05:00,349.49,350.08,348.61,349.58,57335.0,342.8174,343.3961,341.9542,342.9057,57335.0
2022-02-24 10:10:00,349.36,351.33,349.34,351.33,66957.0,342.6899,344.6223,342.6702,344.6223,66957.0
2022-02-24 10:15:00,351.02,352.05,350.7,351.98,59195.0,344.3182,345.3285,344.0043,345.2598,59195.0
2022-02-24 10:20:00,351.85,352.23,350.78,352.0,81031.0,345.1323,345.5051,344.0828,345.2795,81031.0
2022-02-24 10:25:00,352.04,352.07,351.04,351.29,85786.0,345.3187,345.3481,344.3378,344.583,85786.0
2022-02-24 10:30:00,351.23,353.24,349.81,352.8,80190.0,344.5242,346.4958,343.1313,346.0642,80190.0
2022-02-24 10:35:00,352.75,353.57,351.44,353.56,46351.0,346.0151,346.8195,344.7302,346.8097,46351.0
2022-02-24 10:40:00,353.67,353.67,351.81,353.29,47432.0,346.9176,346.9176,345.0931,346.5448,47432.0
2022-02-24 10:45:00,353.75,357.4,353.49,356.79,62045.0,346.996,350.5764,346.741,349.978,62045.0
2022-02-24 10:50:00,356.22,357.2,355.7,356.96,59183.0,349.4189,350.3802,348.9088,350.1448,59183.0
2022-02-24 10:55:00,356.91,357.05,355.42,355.94,39424.0,350.0957,350.233,348.6342,349.1442,39424.0
2022-02-24 11:00:00,356.16,356.86,355.24,355.95,38683.0,349.36,350.0467,348.4576,349.154,38683.0
2022-02-24 11:05:00,356.11,358.35,355.53,358.15,47875.0,349.311,351.5082,348.7421,351.312,47875.0
2022-02-24 11:10:00,358.23,358.88,357.1,358.53,39480.0,351.3905,352.0281,350.2821,351.6848,39480.0
2022-02-24 11:15:00,358.55,359.09,357.92,358.2,38227.0,351.7044,352.2341,351.0864,351.3611,38227.0
2022-02-24 11:20:00,358.3,358.54,357.24,357.5,38284.0,351.4592,351.6946,350.4194,350.6745,38284.0
2022-02-24 11:25:00,357.72,357.78,356.32,356.52,40291.0,350.8903,350.9491,349.517,349.7132,40291.0
2022-02-24 11:30:00,356.64,357.65,355.78,356.84,41248.0,349.8309,350.8216,348.9873,350.0271,41248.0
2022-02-24 11:35:00,356.85,357.34,355.8,357.34,26705.0,350.0369,350.5175,349.0069,350.5175,26705.0
2022-02-24 11:40:00,357.71,357.71,356.1,356.21,22925.0,350.8804,350.8804,349.3012,349.4091,22925.0
2022-02-24 11:45:00,356.48,356.76,355.55,356.66,22872.0,349.6739,349.9486,348.7617,349.8505,22872.0
2022-02-24 11:50:00,356.62,358.07,356.62,357.66,26989.0,349.8113,351.2336,349.8113,350.8314,26989.0
2022-02-24 11:55:00,357.62,358.02,356.54,357.18,40792.0,350.7922,351.1845,349.7328,350.3606,40792.0
2022-02-24 12:00:00,357.44,358.98,357.29,358.16,32517.0,350.6156,352.1262,350.4685,351.3219,32517.0
2022-02-24 12:05:00,358.21,358.5,357.44,358.06,16542.0,351.3709,351.6554,350.6156,351.2238,16542.0
2022-02-24 12:10:00,358.15,358.42,356.25,356.31,23874.0,351.312,351.5769,349.4483,349.5072,23874.0
2022-02-24 12:15:00,356.33,356.38,355.47,355.67,31231.0,349.5268,349.5758,348.6832,348.8794,31231.0
2022-02-24 12:20:00,355.63,355.63,353.42,353.64,32837.0,348.8402,348.8402,346.6724,346.8881,32837.0
2022-02-24 12:25:00,353.72,355.34,353.58,355.15,24472.0,346.9666,348.5557,346.8293,348.3693,24472.0
2022-02-24 12:30:00,355.14,355.87,354.22,354.85,15685.0,348.3595,349.0756,347.4571,348.075,15685.0
2022-02-24 12:35:00,354.75,356.73,354.7,355.89,23209.0,347.977,349.9192,347.9279,349.0952,23209.0
2022-02-24 12:40:00,355.9,356.59,355.61,356.1,45827.0,349.105,349.7818,348.8205,349.3012,45827.0
2022-02-24 12:45:00,356.09,357.0,355.96,357.0,25038.0,349.2914,350.184,349.1639,350.184,25038.0
2022-02-24 12:50:00,357.0,357.9,356.87,357.44,26728.0,350.184,351.0668,350.0565,350.6156,26728.0
2022-02-24 12:55:00,357.22,358.24,356.94,358.07,62815.0,350.3998,351.4003,350.1251,351.2336,62815.0
2022-02-24 13:00:00,358.13,358.47,357.69,357.94,104657.0,351.2924,351.6259,350.8608,351.1061,104657.0
2022-02-24 13:05:00,357.95,359.43,357.7,359.43,36127.0,351.1159,352.5676,350.8706,352.5676,36127.0
2022-02-24 13:10:00,359.32,360.31,359.0,359.54,34404.0,352.4597,353.4308,352.1458,352.6755,34404.0
2022-02-24 13:15:00,359.67,359.71,358.7,359.26,17726.0,352.803,352.8423,351.8515,352.4009,17726.0
2022-02-24 13:20:00,359.19,359.52,358.39,358.55,27139.0,352.3322,352.6559,351.5475,351.7044,27139.0
2022-02-24 13:25:00,358.76,359.38,358.44,358.53,18925.0,351.9104,352.5186,351.5965,351.6848,18925.0
2022-02-24 13:30:00,358.5,359.8,358.37,359.73,50159.0,351.6554,352.9305,351.5278,352.8619,50159.0
2022-02-24 13:35:00,359.73,360.66,359.54,360.53,32742.0,352.8619,353.7741,352.6755,353.6466,32742.0
2022-02-24 13:40:00,360.58,362.12,360.52,361.47,113764.0,353.6956,355.2062,353.6368,354.5687,113764.0
2022-02-24 13:45:00,361.38,364.41,361.0,364.09,61327.0,354.4804,357.4525,354.1076,357.1386,61327.0
2022-02-24 13:50:00,364.1,365.56,363.58,363.72,100509.0,357.1484,358.5806,356.6384,356.7757,100509.0
2022-02-24 13:55:00,363.18,363.58,361.46,361.91,50705.0,356.246,356.6384,354.5588,355.0003,50705.0
2022-02-24 14:00:00,361.96,362.28,360.81,362.28,49029.0,355.0493,355.3632,353.9213,355.3632,49029.0
2022-02-24 14:05:00,362.39,362.95,361.74,362.07,59440.0,355.4711,356.0204,354.8335,355.1572,59440.0
2022-02-24 14:10:00,362.09,363.79,361.96,363.74,55635.0,355.1768,356.8444,355.0493,356.7953,55635.0
2022-02-24 14:15:00,363.75,364.24,362.9,364.02,32348.0,356.8051,357.2858,355.9714,357.07,32348.0
2022-02-24 14:20:00,364.21,364.77,363.95,364.22,26094.0,357.2563,357.8057,357.0013,357.2662,26094.0
2022-02-24 14:25:00,364.44,364.85,364.0,364.56,25758.0,357.482,357.8841,357.0504,357.5997,25758.0
2022-02-24 14:30:00,364.65,366.81,364.65,366.81,52534.0,357.6879,359.8067,357.6879,359.8067,52534.0
2022-02-24 14:35:00,366.71,367.4,366.49,367.0,38942.0,359.7086,360.3854,359.4928,359.9931,38942.0
2022-02-24 14:40:00,366.89,367.12,365.94,366.38,39404.0,359.8852,360.1108,358.9533,359.3849,39404.0
2022-02-24 14:45:00,366.53,367.63,366.44,367.63,40171.0,359.532,360.611,359.4438,360.611,40171.0
2022-02-24 14:50:00,367.51,367.56,365.87,367.45,55739.0,360.4933,360.5424,358.8846,360.4345,55739.0
2022-02-24 14:55:00,367.21,367.54,366.52,367.02,69115.0,360.1991,360.5228,359.5222,360.0127,69115.0
2022-02-24 15:00:00,367.23,367.82,366.52,367.73,34799.0,360.2187,360.7974,359.5222,360.7091,34799.0
2022-02-24 15:05:00,367.71,368.13,367.46,367.57,35127.0,360.6895,361.1015,360.4443,360.5522,35127.0
2022-02-24 15:10:00,367.57,368.15,367.47,367.9,63048.0,360.5522,361.1211,360.4541,360.8759,63048.0
2022-02-24 15:15:00,367.89,368.13,367.44,367.88,54536.0,360.8661,361.1015,360.4247,360.8563,54536.0
2022-02-24 15:20:00,367.88,368.06,367.21,367.65,65436.0,360.8563,361.0328,360.1991,360.6307,65436.0
2022-02-24 15:25:00,367.59,367.83,366.68,367.27,76136.0,360.5718,360.8072,359.6792,360.2579,76136.0
2022-02-24 15:30:00,367.23,369.16,366.58,369.12,62202.0,360.2187,362.1118,359.5811,362.0726,62202.0
2022-02-24 15:35:00,369.13,369.33,368.79,369.21,60511.0,362.0824,362.2786,361.7489,362.1609,60511.0
2022-02-24 15:40:00,369.23,369.3,368.22,368.48,56484.0,362.1805,362.2492,361.1898,361.4448,56484.0
2022-02-24 15:45:00,368.34,368.92,367.57,367.92,83102.0,361.3075,361.8764,360.5522,360.8955,83102.0
2022-02-24 15:50:00,367.95,370.54,367.92,370.03,162238.0,360.9249,363.4655,360.8955,362.9652,162238.0
2022-02-24 15:55:00,370.0,370.15,368.07,369.59,288563.0,362.9358,363.0829,361.0426,362.5336,288563.0
2022-02-25 09:30:00,367.22,370.38,366.95,369.78,105831.0,360.2089,363.3085,359.944,362.72,105831.0
2022-02-25 09:35:00,369.77,370.44,369.25,369.25,38044.0,362.7102,363.3674,362.2001,362.2001,38044.0
2022-02-25 09:40:00,369.0,369.19,366.78,367.25,37158.0,361.9549,362.1413,359.7773,360.2383,37158.0
2022-02-25 09:45:00,367.46,367.9,365.2,366.08,37708.0,360.4443,360.8759,358.2274,359.0906,37708.0
2022-02-25 09:50:00,365.97,366.59,364.4,364.53,30575.0,358.9827,359.5909,357.4427,357.5702,30575.0
2022-02-25 09:55:00,364.48,364.96,362.98,363.1,52156.0,357.5212,357.992,356.0498,356.1675,52156.0
2022-02-25 10:00:00,363.08,363.29,361.7,361.92,19402.0,356.1479,356.3539,354.7943,355.0101,19402.0
2022-02-25 10:05:00,361.94,364.18,361.79,363.79,23901.0,355.0297,357.2269,354.8825,356.8444,23901.0
2022-02-25 10:10:00,363.79,364.52,362.96,363.8,18426.0,356.8444,357.5604,356.0302,356.8542,18426.0
2022-02-25 10:15:00,363.79,366.07,363.19,365.96,23586.0,356.8444,359.0808,356.2558,358.9729,23586.0
2022-02-25 10:20:00,365.88,367.6,365.57,367.6,28686.0,358.8945,360.5816,358.5904,360.5816,28686.0
2022-02-25 10:25:00,367.39,367.97,366.71,367.34,26868.0,360.3756,360.9446,359.7086,360.3266,26868.0
2022-02-25 10:30:00,367.24,367.8,366.01,366.12,16623.0,360.2285,360.7778,359.022,359.1299,16623.0
2022-02-25 10:35:00,365.89,366.03,364.23,365.13,21149.0,358.9043,359.0416,357.276,358.1588,21149.0
2022-02-25 10:40:00,365.13,366.87,365.12,366.87,14027.0,358.1588,359.8656,358.149,359.8656,14027.0
2022-02-25 10:45:00,366.79,367.24,366.68,367.19,16898.0,359.7871,360.2285,359.6792,360.1794,16898.0
2022-02-25 10:50:00,367.12,368.31,366.6,367.85,26778.0,360.1108,361.2781,359.6007,360.8268,26778.0
2022-02-25 10:55:00,367.85,368.69,367.06,367.52,61841.0,360.8268,361.6508,360.0519,360.5031,61841.0
2022-02-25 11:00:00,367.55,367.77,365.75,367.77,34605.0,360.5326,360.7484,358.7669,360.7484,34605.0
2022-02-25 11:05:00,367.81,367.81,366.41,367.52,34455.0,360.7876,360.7876,359.4143,360.5031,34455.0
2022-02-25 11:10:00,367.5,369.4,367.38,369.23,18582.0,360.4835,362.3473,360.3658,362.1805,18582.0
2022-02-25 11:15:00,369.18,370.0,368.93,370.0,39025.0,362.1315,362.9358,361.8862,362.9358,39025.0
2022-02-25 11:20:00,370.09,370.71,369.88,370.0,13229.0,363.0241,363.6322,362.8181,362.9358,13229.0
2022-02-25 11:25:00,369.82,369.98,369.03,369.34,21226.0,362.7592,362.9162,361.9843,362.2884,21226.0
2022-02-25 11:30:00,369.27,369.87,368.76,369.56,22969.0,362.2197,362.8083,361.7195,362.5042,22969.0
2022-02-25 11:35:00,369.78,369.88,368.72,369.29,12242.0,362.72,362.8181,361.6802,362.2394,12242.0
2022-02-25 11:40:00,369.49,369.7,368.74,369.27,14659.0,362.4355,362.6415,361.6999,362.2197,14659.0
2022-02-25 11:45:00,369.4,370.39,369.34,370.27,19812.0,362.3473,363.3184,362.2884,363.2006,19812.0
2022-02-25 11:50:00,370.34,371.86,370.02,371.41,28252.0,363.2693,364.7603,362.9554,364.3189,28252.0
2022-02-25 11:55:00,371.56,372.21,371.39,371.96,26644.0,364.466,365.1036,364.2993,364.8584,26644.0
2022-02-25 12:00:00,372.04,372.13,371.66,371.74,12736.0,364.9368,365.0251,364.5641,364.6426,12736.0
2022-02-25 12:05:00,371.67,371.72,371.14,371.14,9822.0,364.5739,364.623,364.054,364.054,9822.0
2022-02-25 12:10:00,371.13,371.69,370.77,370.77,17517.0,364.0442,364.5935,363.6911,363.6911,17517.0
2022-02-25 12:15:00,370.91,372.26,370.62,372.13,14500.0,363.8284,365.1526,363.544,365.0251,14500.0
2022-02-25 12:20:00,372.11,372.11,370.94,371.03,10863.0,365.0055,365.0055,363.8579,363.9461,10863.0
2022-02-25 12:25:00,371.13,372.04,370.86,371.91,12313.0,364.0442,364.9368,363.7794,364.8093,12313.0
2022-02-25 12:30:00,371.88,372.49,371.88,372.22,8589.0,364.7799,365.3783,364.7799,365.1134,8589.0
2022-02-25 12:35:00,372.31,372.59,371.7,371.99,10239.0,365.2017,365.4763,364.6033,364.8878,10239.0
2022-02-25 12:40:00,371.98,372.21,371.52,371.99,8843.0,364.878,365.1036,364.4268,364.8878,8843.0
2022-02-25 12:45:00,372.05,372.27,371.59,371.7,9658.0,364.9467,365.1625,364.4954,364.6033,9658.0
2022-02-25 12:50:00,371.44,371.54,370.71,370.71,11315.0,364.3483,364.4464,363.6322,363.6322,11315.0
2022-02-25 12:55:00,370.85,370.91,369.86,370.63,17453.0,363.7696,363.8284,362.7985,363.5538,17453.0
2022-02-25 13:00:00,370.78,371.05,370.36,370.88,10937.0,363.7009,363.9658,363.2889,363.799,10937.0
2022-02-25 13:05:00,370.64,370.77,369.96,369.96,11567.0,363.5636,363.6911,362.8966,362.8966,11567.0
2022-02-25 13:10:00,370.13,370.31,369.56,369.98,17334.0,363.0633,363.2399,362.5042,362.9162,17334.0
2022-02-25 13:15:00,370.03,370.71,369.21,370.18,41524.0,362.9652,363.6322,362.1609,363.1124,41524.0
2022-02-25 13:20:00,370.25,370.61,370.13,370.35,14822.0,363.181,363.5342,363.0633,363.2791,14822.0
2022-02-25 13:25:00,370.44,370.65,369.67,369.85,14382.0,363.3674,363.5734,362.6121,362.7887,14382.0
2022-02-25 13:30:00,369.94,370.64,369.89,370.4,15993.0,362.8769,363.5636,362.8279,363.3282,15993.0
2022-02-25 13:35:00,370.32,370.36,369.82,370.33,11779.0,363.2497,363.2889,362.7592,363.2595,11779.0
2022-02-25 13:40:00,370.37,371.34,370.35,371.21,12901.0,363.2987,364.2502,363.2791,364.1227,12901.0
2022-02-25 13:45:00,371.19,371.19,370.44,370.8,8811.0,364.1031,364.1031,363.3674,363.7205,8811.0
2022-02-25 13:50:00,370.75,371.28,370.59,370.96,10094.0,363.6715,364.1914,363.5145,363.8775,10094.0
2022-02-25 13:55:00,370.71,370.71,369.54,369.96,10496.0,363.6322,363.6322,362.4846,362.8966,10496.0
2022-02-25 14:00:00,370.07,370.47,369.49,370.26,8412.0,363.0045,363.3968,362.4355,363.1908,8412.0
2022-02-25 14:05:00,370.35,370.44,369.05,369.05,11109.0,363.2791,363.3674,362.0039,362.0039,11109.0
2022-02-25 14:10:00,369.09,369.21,368.25,368.8,13735.0,362.0432,362.1609,361.2192,361.7587,13735.0
2022-02-25 14:15:00,369.06,369.18,368.46,368.65,13097.0,362.0137,362.1315,361.4252,361.6116,13097.0
2022-02-25 14:20:00,368.44,369.62,368.44,369.62,10094.0,361.4056,362.5631,361.4056,362.5631,10094.0
2022-02-25 14:25:00,369.42,369.83,369.33,369.58,11311.0,362.3669,362.769,362.2786,362.5238,11311.0
2022-02-25 14:30:00,369.58,369.8,368.28,368.38,16423.0,362.5238,362.7396,361.2486,361.3467,16423.0
2022-02-25 14:35:00,368.47,368.98,368.31,368.75,13781.0,361.435,361.9353,361.2781,361.7097,13781.0
2022-02-25 14:40:00,368.68,369.02,367.9,368.43,14475.0,361.641,361.9745,360.8759,361.3958,14475.0
2022-02-25 14:45:00,368.38,368.4,367.69,367.69,12118.0,361.3467,361.3663,360.6699,360.6699,12118.0
2022-02-25 14:50:00,367.25,367.65,367.04,367.65,21211.0,360.2383,360.6307,360.0323,360.6307,21211.0
2022-02-25 14:55:00,367.55,368.48,367.42,367.98,10980.0,360.5326,361.4448,360.4051,360.9544,10980.0
2022-02-25 15:00:00,368.03,368.09,366.75,367.15,25750.0,361.0034,361.0623,359.7478,360.1402,25750.0
2022-02-25 15:05:00,367.13,367.44,366.72,366.97,25163.0,360.1206,360.4247,359.7184,359.9636,25163.0
2022-02-25 15:10:00,366.99,367.31,366.67,367.24,14560.0,359.9833,360.2972,359.6694,360.2285,14560.0
2022-02-25 15:15:00,367.15,367.86,367.15,367.78,14879.0,360.1402,360.8367,360.1402,360.7582,14879.0
2022-02-25 15:20:00,367.72,368.74,367.64,368.3,16668.0,360.6993,361.6999,360.6209,361.2683,16668.0
2022-02-25 15:25:00,368.31,368.38,367.42,367.42,19637.0,361.2781,361.3467,360.4051,360.4051,19637.0
2022-02-25 15:30:00,367.81,369.02,367.64,368.03,23905.0,360.7876,361.9745,360.6209,361.0034,23905.0
2022-02-25 15:35:00,368.0,368.51,367.56,368.42,18991.0,360.974,361.4742,360.5424,361.386,18991.0
2022-02-25 15:40:00,368.53,368.93,367.75,368.65,20943.0,361.4939,361.8862,360.7288,361.6116,20943.0
2022-02-25 15:45:00,368.58,369.22,368.22,368.7,34481.0,361.5429,362.1707,361.1898,361.6606,34481.0
2022-02-25 15:50:00,368.76,369.41,368.38,368.81,44842.0,361.7195,362.3571,361.3467,361.7685,44842.0
2022-02-25 15:55:00,368.81,369.33,368.47,369.19,98183.0,361.7685,362.2786,361.435,362.1413,98183.0
2022-02-28 09:30:00,362.19,364.94,361.06,362.99,119763.0,355.2749,357.9724,354.1665,356.0596,119763.0
2022-02-28 09:35:00,363.15,363.63,361.71,362.47,59316.0,356.2166,356.6874,354.8041,355.5496,59316.0
2022-02-28 09:40:00,362.69,363.25,361.11,362.89,39405.0,355.7654,356.3147,354.2155,355.9615,39405.0
2022-02-28 09:45:00,362.66,365.0,362.66,364.99,34646.0,355.7359,358.0313,355.7359,358.0215,34646.0
2022-02-28 09:50:00,364.72,365.08,363.59,363.93,36974.0,357.7566,358.1097,356.6482,356.9817,36974.0
2022-02-28 09:55:00,363.92,364.3,362.29,362.81,33352.0,356.9719,357.3446,355.373,355.8831,33352.0
2022-02-28 10:00:00,362.78,363.09,359.82,360.25,53487.0,355.8536,356.1577,352.9502,353.3719,53487.0
2022-02-28 10:05:00,360.28,360.87,359.28,359.75,44581.0,353.4014,353.9801,352.4205,352.8815,44581.0
2022-02-28 10:10:00,359.59,359.63,358.18,358.6,44531.0,352.7245,352.7638,351.3415,351.7535,44531.0
2022-02-28 10:15:00,358.58,358.84,357.31,357.59,30163.0,351.7338,351.9889,350.4881,350.7627,30163.0
2022-02-28 10:20:00,357.77,358.85,357.37,358.76,25302.0,350.9393,351.9987,350.5469,351.9104,25302.0
2022-02-28 10:25:00,358.51,359.55,358.37,359.11,20728.0,351.6652,352.6853,351.5278,352.2537,20728.0
2022-02-28 10:30:00,359.12,361.26,359.09,360.08,28762.0,352.2635,354.3627,352.2341,353.2052,28762.0
2022-02-28 10:35:00,360.36,361.76,360.2,361.6,25528.0,353.4798,354.8531,353.3229,354.6962,25528.0
2022-02-28 10:40:00,361.77,363.61,361.64,363.24,40301.0,354.8629,356.6678,354.7354,356.3049,40301.0
2022-02-28 10:45:00,363.16,364.1,363.12,363.44,23459.0,356.2264,357.1484,356.1872,356.501,23459.0
2022-02-28 10:50:00,363.43,363.96,363.13,363.7,18483.0,356.4912,357.0111,356.197,356.7561,18483.0
2022-02-28 10:55:00,363.78,365.36,363.78,364.09,25441.0,356.8346,358.3844,356.8346,357.1386,25441.0
2022-02-28 11:00:00,363.92,364.12,363.01,363.01,28542.0,356.9719,357.1681,356.0793,356.0793,28542.0
2022-02-28 11:05:00,363.17,363.23,362.05,362.33,20937.0,356.2362,356.2951,355.1376,355.4122,20937.0
2022-02-28 11:10:00,362.3,362.52,361.81,361.83,27845.0,355.3828,355.5986,354.9022,354.9218,27845.0
2022-02-28 11:15:00,361.85,362.79,361.5,362.6,20279.0,354.9414,355.8635,354.5981,355.6771,20279.0
2022-02-28 11:20:00,362.47,363.18,362.34,363.17,16476.0,355.5496,356.246,355.422,356.2362,16476.0
2022-02-28 11:25:00,363.2,364.2,363.05,363.82,22609.0,356.2656,357.2465,356.1185,356.8738,22609.0
2022-02-28 11:30:00,363.95,364.26,363.66,363.66,12971.0,357.0013,357.3054,356.7168,356.7168,12971.0
2022-02-28 11:35:00,363.79,363.94,363.25,363.3,21685.0,356.8444,356.9915,356.3147,356.3637,21685.0
2022-02-28 11:40:00,363.51,363.79,362.97,363.63,8237.0,356.5697,356.8444,356.04,356.6874,8237.0
2022-02-28 11:45:00,363.41,363.53,362.1,362.36,17456.0,356.4716,356.5893,355.1866,355.4417,17456.0
2022-02-28 11:50:00,362.43,362.66,361.96,362.37,18577.0,355.5103,355.7359,355.0493,355.4515,18577.0
2022-02-28 11:55:00,362.48,363.43,362.43,363.24,16388.0,355.5594,356.4912,355.5103,356.3049,16388.0
2022-02-28 12:00:00,363.14,363.53,362.84,363.22,15448.0,356.2068,356.5893,355.9125,356.2852,15448.0
2022-02-28 12:05:00,363.07,363.15,362.21,362.41,21254.0,356.1381,356.2166,355.2945,355.4907,21254.0
2022-02-28 12:10:00,362.44,362.95,362.27,362.91,23939.0,355.5201,356.0204,355.3534,355.9812,23939.0
2022-02-28 12:15:00,362.97,363.04,361.85,361.93,23762.0,356.04,356.1087,354.9414,355.0199,23762.0
2022-02-28 12:20:00,361.85,362.03,360.87,361.22,20582.0,354.9414,355.118,353.9801,354.3234,20582.0
2022-02-28 12:25:00,361.49,362.15,361.45,362.08,8797.0,354.5883,355.2357,354.549,355.167,8797.0
2022-02-28 12:30:00,361.88,362.41,361.29,361.7,14740.0,354.9708,355.4907,354.3921,354.7943,14740.0
2022-02-28 12:35:00,361.66,362.03,361.31,361.39,17663.0,354.755,355.118,354.4117,354.4902,17663.0
2022-02-28 12:40:00,361.37,361.5,360.51,360.61,18809.0,354.4706,354.5981,353.627,353.7251,18809.0
2022-02-28 12:45:00,360.48,360.62,359.78,360.5,32694.0,353.5976,353.7349,352.9109,353.6172,32694.0
2022-02-28 12:50:00,360.54,360.65,359.64,360.33,21936.0,353.6564,353.7643,352.7736,353.4504,21936.0
2022-02-28 12:55:00,360.43,360.74,360.06,360.69,23550.0,353.5485,353.8526,353.1856,353.8035,23550.0
2022-02-28 13:00:00,360.78,361.62,360.68,361.22,7693.0,353.8918,354.7158,353.7937,354.3234,7693.0
2022-02-28 13:05:00,361.48,362.19,361.38,362.11,10746.0,354.5785,355.2749,354.4804,355.1964,10746.0
2022-02-28 13:10:00,362.05,362.17,361.72,361.72,11754.0,355.1376,355.2553,354.8139,354.8139,11754.0
2022-02-28 13:15:00,361.77,361.77,359.91,360.23,19522.0,354.8629,354.8629,353.0384,353.3523,19522.0
2022-02-28 13:20:00,360.08,360.2,359.16,359.42,14326.0,353.2052,353.3229,352.3028,352.5578,14326.0
2022-02-28 13:25:00,359.49,360.67,359.47,360.28,39827.0,352.6265,353.7839,352.6068,353.4014,39827.0
2022-02-28 13:30:00,360.08,360.41,359.49,359.81,38296.0,353.2052,353.5289,352.6265,352.9403,38296.0
2022-02-28 13:35:00,359.69,360.04,359.4,359.94,20647.0,352.8226,353.166,352.5382,353.0679,20647.0
2022-02-28 13:40:00,359.77,360.32,359.57,359.63,9208.0,352.9011,353.4406,352.7049,352.7638,9208.0
2022-02-28 13:45:00,359.67,359.89,359.13,359.89,10700.0,352.803,353.0188,352.2733,353.0188,10700.0
2022-02-28 13:50:00,359.95,361.0,359.95,360.32,10369.0,353.0777,354.1076,353.0777,353.4406,10369.0
2022-02-28 13:55:00,360.42,360.77,359.95,360.45,10675.0,353.5387,353.882,353.0777,353.5681,10675.0
2022-02-28 14:00:00,360.23,360.23,358.11,358.16,22114.0,353.3523,353.3523,351.2728,351.3219,22114.0
2022-02-28 14:05:00,358.3,358.47,356.58,356.58,30840.0,351.4592,351.6259,349.772,349.772,30840.0
2022-02-28 14:10:00,356.67,357.1,356.39,357.02,13040.0,349.8603,350.2821,349.5856,350.2036,13040.0
2022-02-28 14:15:00,357.09,357.72,356.6,357.45,16195.0,350.2723,350.8903,349.7916,350.6254,16195.0
2022-02-28 14:20:00,357.41,357.47,356.35,356.35,14110.0,350.5862,350.645,349.5464,349.5464,14110.0
2022-02-28 14:25:00,356.56,356.89,356.22,356.76,14088.0,349.7524,350.0761,349.4189,349.9486,14088.0
2022-02-28 14:30:00,356.49,356.49,355.85,356.12,21738.0,349.6837,349.6837,349.056,349.3208,21738.0
2022-02-28 14:35:00,356.19,357.43,356.12,356.49,21607.0,349.3895,350.6058,349.3208,349.6837,21607.0
2022-02-28 14:40:00,356.3,357.81,356.27,357.55,11653.0,349.4974,350.9785,349.4679,350.7235,11653.0
2022-02-28 14:45:00,357.46,357.75,356.93,357.18,115464.0,350.6352,350.9197,350.1153,350.3606,115464.0
2022-02-28 14:50:00,357.13,357.13,356.67,356.79,24746.0,350.3115,350.3115,349.8603,349.978,24746.0
2022-02-28 14:55:00,356.65,357.8,356.65,357.3,24287.0,349.8407,350.9687,349.8407,350.4783,24287.0
2022-02-28 15:00:00,357.18,357.51,356.77,356.82,17212.0,350.3606,350.6843,349.9584,350.0074,17212.0
2022-02-28 15:05:00,356.85,356.96,355.65,356.92,23383.0,350.0369,350.1448,348.8598,350.1055,23383.0
2022-02-28 15:10:00,356.88,356.88,355.88,356.21,22481.0,350.0663,350.0663,349.0854,349.4091,22481.0
2022-02-28 15:15:00,356.27,357.11,356.13,356.79,19666.0,349.4679,350.2919,349.3306,349.978,19666.0
2022-02-28 15:20:00,356.83,358.21,356.83,358.02,24825.0,350.0172,351.3709,350.0172,351.1845,24825.0
2022-02-28 15:25:00,357.88,358.12,357.44,357.44,25102.0,351.0472,351.2826,350.6156,350.6156,25102.0
2022-02-28 15:30:00,357.32,357.36,356.5,356.82,72746.0,350.4979,350.5371,349.6935,350.0074,72746.0
2022-02-28 15:35:00,356.8,356.8,355.76,356.22,31203.0,349.9878,349.9878,348.9677,349.4189,31203.0
2022-02-28 15:40:00,356.28,357.89,356.28,357.63,48099.0,349.4777,351.057,349.4777,350.802,48099.0
2022-02-28 15:45:00,357.68,358.9,357.68,358.69,71022.0,350.851,352.0477,350.851,351.8417,71022.0
2022-02-28 15:50:00,358.7,359.66,358.42,359.16,79618.0,351.8515,352.7932,351.5769,352.3028,79618.0
2022-02-28 15:55:00,359.18,360.9,359.17,360.61,225900.0,352.3224,354.0095,352.3126,353.7251,225900.0
2022-03-01 09:30:00,357.85,359.55,356.4,359.41,131655.0,351.0178,352.6853,349.5955,352.548,131655.0
2022-03-01 09:35:00,359.62,360.35,359.01,359.74,36585.0,352.754,353.47,352.1556,352.8717,36585.0
2022-03-01 09:40:00,359.62,361.58,358.99,359.27,41492.0,352.754,354.6766,352.136,352.4107,41492.0
2022-03-01 09:45:00,359.46,360.34,358.33,360.16,47693.0,352.597,353.4602,351.4886,353.2837,47693.0
2022-03-01 09:50:00,360.38,360.38,357.58,357.74,36957.0,353.4995,353.4995,350.7529,350.9099,36957.0
2022-03-01 09:55:00,357.96,358.66,357.37,358.45,31396.0,351.1257,351.8123,350.5469,351.6063,31396.0
2022-03-01 10:00:00,358.56,360.0,357.07,357.19,38139.0,351.7142,353.1267,350.2527,350.3704,38139.0
2022-03-01 10:05:00,357.07,357.07,355.25,355.31,25834.0,350.2527,350.2527,348.4674,348.5263,25834.0
2022-03-01 10:10:00,355.13,355.13,354.16,354.2,30832.0,348.3497,348.3497,347.3982,347.4375,30832.0
2022-03-01 10:15:00,354.11,354.83,353.95,354.08,25805.0,347.3492,348.0554,347.1922,347.3197,25805.0
2022-03-01 10:20:00,354.13,355.36,354.13,355.01,63072.0,347.3688,348.5753,347.3688,348.232,63072.0
2022-03-01 10:25:00,355.17,355.97,353.98,354.44,33458.0,348.3889,349.1737,347.2217,347.6729,33458.0
2022-03-01 10:30:00,354.36,354.74,353.65,353.76,26817.0,347.5944,347.9671,346.898,347.0059,26817.0
2022-03-01 10:35:00,353.94,354.25,353.37,353.84,26856.0,347.1824,347.4865,346.6233,347.0843,26856.0
2022-03-01 10:40:00,353.63,353.63,351.95,352.56,47128.0,346.8783,346.8783,345.2304,345.8288,47128.0
2022-03-01 10:45:00,352.66,353.48,351.96,353.34,39045.0,345.9269,346.7312,345.2402,346.5939,39045.0
2022-03-01 10:50:00,353.39,353.66,352.68,352.78,45812.0,346.6429,346.9078,345.9465,346.0446,45812.0
2022-03-01 10:55:00,352.77,353.43,351.94,352.64,77094.0,346.0348,346.6822,345.2206,345.9072,77094.0
2022-03-01 11:00:00,352.51,353.75,352.0,353.5,22197.0,345.7797,346.996,345.2795,346.7508,22197.0
2022-03-01 11:05:00,353.84,353.84,352.69,353.11,46041.0,347.0843,347.0843,345.9563,346.3683,46041.0
2022-03-01 11:10:00,353.2,353.66,352.73,353.66,33743.0,346.4566,346.9078,345.9955,346.9078,33743.0
2022-03-01 11:15:00,353.69,353.9,352.33,352.48,22403.0,346.9372,347.1432,345.6032,345.7503,22403.0
2022-03-01 11:20:00,352.46,353.58,352.24,353.0,27750.0,345.7307,346.8293,345.5149,346.2604,27750.0
2022-03-01 11:25:00,352.86,352.86,351.68,352.08,25188.0,346.123,346.123,344.9656,345.3579,25188.0
2022-03-01 11:30:00,352.21,352.21,350.81,350.81,33061.0,345.4855,345.4855,344.1122,344.1122,33061.0
2022-03-01 11:35:00,350.92,351.32,350.61,350.81,17916.0,344.2201,344.6124,343.916,344.1122,17916.0
2022-03-01 11:40:00,350.82,351.18,350.44,350.74,19098.0,344.122,344.4751,343.7492,344.0435,19098.0
2022-03-01 11:45:00,350.75,350.75,349.23,349.71,36511.0,344.0533,344.0533,342.5623,343.0332,36511.0
2022-03-01 11:50:00,349.82,350.03,349.2,349.28,24352.0,343.1411,343.3471,342.5329,342.6114,24352.0
2022-03-01 11:55:00,349.19,349.44,348.71,349.26,42659.0,342.5231,342.7683,342.0523,342.5918,42659.0
2022-03-01 12:00:00,349.13,349.24,348.7,349.05,18971.0,342.4643,342.5722,342.0425,342.3858,18971.0
2022-03-01 12:05:00,349.15,349.52,348.38,348.7,17497.0,342.4839,342.8468,341.7286,342.0425,17497.0
2022-03-01 12:10:00,348.74,349.81,348.21,349.81,20894.0,342.0817,343.1313,341.5618,343.1313,20894.0
2022-03-01 12:15:00,349.72,351.34,349.49,350.9,33687.0,343.043,344.6321,342.8174,344.2005,33687.0
2022-03-01 12:20:00,351.13,351.22,350.23,350.52,28495.0,344.4261,344.5144,343.5433,343.8277,28495.0
2022-03-01 12:25:00,350.74,351.26,350.26,351.1,27973.0,344.0435,344.5536,343.5727,344.3966,27973.0
2022-03-01 12:30:00,351.03,351.16,350.54,350.74,21166.0,344.328,344.4555,343.8473,344.0435,21166.0
2022-03-01 12:35:00,350.83,350.84,350.15,350.33,21293.0,344.1318,344.1416,343.4648,343.6413,21293.0
2022-03-01 12:40:00,350.37,350.53,349.96,350.42,14934.0,343.6806,343.8375,343.2784,343.7296,14934.0
2022-03-01 12:45:00,350.61,351.01,350.02,350.86,16606.0,343.916,344.3084,343.3373,344.1612,16606.0
2022-03-01 12:50:00,350.87,351.08,350.11,350.34,10876.0,344.171,344.377,343.4255,343.6512,10876.0
2022-03-01 12:55:00,350.3,350.75,350.0,350.2,20503.0,343.6119,344.0533,343.3176,343.5138,20503.0
2022-03-01 13:00:00,350.13,350.74,349.86,350.41,11359.0,343.4452,344.0435,343.1803,343.7198,11359.0
2022-03-01 13:05:00,350.44,350.51,349.14,349.52,18368.0,343.7492,343.8179,342.4741,342.8468,18368.0
2022-03-01 13:10:00,349.53,349.58,347.8,347.87,47777.0,342.8566,342.9057,341.1596,341.2283,47777.0
2022-03-01 13:15:00,347.87,347.9,347.34,347.47,44255.0,341.2283,341.2577,340.7084,340.836,44255.0
2022-03-01 13:20:00,347.47,347.65,347.0,347.03,25374.0,340.836,341.0125,340.3749,340.4044,25374.0
2022-03-01 13:25:00,347.04,347.07,346.28,346.32,40472.0,340.4142,340.4436,339.6687,339.7079,40472.0
2022-03-01 13:30:00,346.27,346.93,346.16,346.4,28271.0,339.6589,340.3063,339.551,339.7864,28271.0
2022-03-01 13:35:00,346.36,346.69,346.06,346.41,30155.0,339.7471,340.0708,339.4529,339.7962,30155.0
2022-03-01 13:40:00,346.41,346.46,345.51,345.54,32021.0,339.7962,339.8452,338.9134,338.9428,32021.0
2022-03-01 13:45:00,345.53,346.3,345.46,345.85,37395.0,338.933,339.6883,338.8643,339.2469,37395.0
2022-03-01 13:50:00,345.81,346.22,345.56,345.79,34109.0,339.2076,339.6098,338.9624,339.188,34109.0
2022-03-01 13:55:00,345.79,346.08,345.45,345.79,20849.0,339.188,339.4725,338.8545,339.188,20849.0
2022-03-01 14:00:00,345.84,345.93,345.09,345.79,18162.0,339.2371,339.3254,338.5014,339.188,18162.0
2022-03-01 14:05:00,345.72,346.14,345.1,345.19,18337.0,339.1194,339.5313,338.5112,338.5995,18337.0
2022-03-01 14:10:00,345.28,345.53,344.85,344.99,24727.0,338.6878,338.933,338.266,338.4033,24727.0
2022-03-01 14:15:00,344.9,345.94,344.31,345.61,33510.0,338.315,339.3352,337.7363,339.0115,33510.0
2022-03-01 14:20:00,345.52,346.5,345.45,346.29,18765.0,338.9232,339.8845,338.8545,339.6785,18765.0
2022-03-01 14:25:00,346.32,346.88,346.13,346.84,22400.0,339.7079,340.2572,339.5215,340.218,22400.0
2022-03-01 14:30:00,346.79,347.19,346.39,346.53,13982.0,340.1689,340.5613,339.7766,339.9139,13982.0
2022-03-01 14:35:00,346.54,347.63,346.54,347.61,19776.0,339.9237,340.9929,339.9237,340.9733,19776.0
2022-03-01 14:40:00,347.44,347.94,347.4,347.63,16666.0,340.8065,341.297,340.7673,340.9929,16666.0
2022-03-01 14:45:00,347.58,347.74,346.7,346.94,20448.0,340.9438,341.1008,340.0807,340.3161,20448.0
2022-03-01 14:50:00,346.86,346.91,345.94,346.12,36283.0,340.2376,340.2866,339.3352,339.5117,36283.0
2022-03-01 14:55:00,346.21,346.56,345.82,345.9,23931.0,339.6,339.9433,339.2175,339.2959,23931.0
2022-03-01 15:00:00,345.9,347.13,345.62,347.13,30304.0,339.2959,340.5024,339.0213,340.5024,30304.0
2022-03-01 15:05:00,347.15,348.13,347.15,347.69,69521.0,340.5221,341.4833,340.5221,341.0517,69521.0
2022-03-01 15:10:00,347.66,347.8,346.42,346.82,26366.0,341.0223,341.1596,339.806,340.1984,26366.0
2022-03-01 15:15:00,346.94,347.1,345.51,345.51,23504.0,340.3161,340.473,338.9134,338.9134,23504.0
2022-03-01 15:20:00,345.68,345.94,344.91,345.59,23532.0,339.0801,339.3352,338.3248,338.9918,23532.0
2022-03-01 15:25:00,345.56,345.57,344.35,344.43,26897.0,338.9624,338.9722,337.7755,337.854,26897.0
2022-03-01 15:30:00,344.15,344.74,343.65,343.93,58467.0,337.5793,338.1581,337.0889,337.3635,58467.0
2022-03-01 15:35:00,343.87,343.95,343.59,343.63,61187.0,337.3047,337.3832,337.03,337.0693,61187.0
2022-03-01 15:40:00,343.6,344.01,342.84,342.88,66013.0,337.0398,337.442,336.2943,336.3336,66013.0
2022-03-01 15:45:00,342.89,342.89,341.65,341.74,104999.0,336.3434,336.3434,335.1271,335.2153,104999.0
2022-03-01 15:50:00,341.66,343.66,341.22,343.48,100106.0,335.1369,337.0987,334.7053,336.9221,100106.0
2022-03-01 15:55:00,343.47,344.83,342.92,344.47,236761.0,336.9123,338.2464,336.3728,337.8932,236761.0
2022-03-02 09:30:00,341.97,344.68,341.04,341.04,191693.0,335.441,338.0992,334.5287,334.5287,191693.0
2022-03-02 09:35:00,341.28,341.34,338.69,340.38,93469.0,334.7641,334.823,332.2236,333.8813,93469.0
2022-03-02 09:40:00,340.46,343.3,340.3,342.46,68417.0,333.9598,336.7456,333.8028,335.9216,68417.0
2022-03-02 09:45:00,342.59,343.75,341.77,342.55,38117.0,336.0491,337.187,335.2448,336.0099,38117.0
2022-03-02 09:50:00,342.67,343.4,342.0,342.71,32630.0,336.1276,336.8437,335.4704,336.1668,32630.0
2022-03-02 09:55:00,342.75,343.17,341.17,341.71,34024.0,336.2061,336.618,334.6562,335.1859,34024.0
2022-03-02 10:00:00,341.78,343.11,341.57,342.33,32973.0,335.2546,336.5592,335.0486,335.7941,32973.0
2022-03-02 10:05:00,342.22,342.4,339.42,339.79,41508.0,335.6862,335.8627,332.9396,333.3026,41508.0
2022-03-02 10:10:00,339.98,340.48,339.69,339.69,24182.0,333.489,333.9794,333.2045,333.2045,24182.0
2022-03-02 10:15:00,339.76,341.1,339.54,340.66,30726.0,333.2732,334.5876,333.0574,334.156,30726.0
2022-03-02 10:20:00,340.77,341.61,340.6,341.05,22542.0,334.2639,335.0878,334.0971,334.5385,22542.0
2022-03-02 10:25:00,341.16,344.05,340.0,342.7,54386.0,334.6464,337.4812,333.5086,336.157,54386.0
2022-03-02 10:30:00,342.96,344.2,342.15,342.87,43793.0,336.4121,337.6284,335.6175,336.3238,43793.0
2022-03-02 10:35:00,342.71,344.52,342.49,343.95,37326.0,336.1668,337.9423,335.951,337.3832,37326.0
2022-03-02 10:40:00,344.0,344.01,342.68,342.71,26502.0,337.4322,337.442,336.1374,336.1668,26502.0
2022-03-02 10:45:00,342.88,343.0,341.36,341.81,26009.0,336.3336,336.4513,334.8426,335.284,26009.0
2022-03-02 10:50:00,341.91,341.95,340.38,340.72,26952.0,335.3821,335.4213,333.8813,334.2148,26952.0
2022-03-02 10:55:00,340.72,342.2,340.1,341.2,39129.0,334.2148,335.6666,333.6067,334.6857,39129.0
2022-03-02 11:00:00,341.1,343.22,340.22,342.58,40769.0,334.5876,336.6671,333.7244,336.0393,40769.0
2022-03-02 11:05:00,342.59,344.99,342.0,344.68,115600.0,336.0491,338.4033,335.4704,338.0992,115600.0
2022-03-02 11:10:00,344.73,347.24,344.68,347.19,61882.0,338.1483,340.6103,338.0992,340.5613,61882.0
2022-03-02 11:15:00,347.2,347.2,345.91,346.31,21144.0,340.5711,340.5711,339.3057,339.6981,21144.0
2022-03-02 11:20:00,346.31,346.56,345.73,346.38,17207.0,339.6981,339.9433,339.1292,339.7668,17207.0
2022-03-02 11:25:00,346.44,347.28,346.17,346.62,20259.0,339.8256,340.6496,339.5608,340.0022,20259.0
2022-03-02 11:30:00,346.73,348.32,346.68,348.02,29198.0,340.1101,341.6697,340.061,341.3754,29198.0
2022-03-02 11:35:00,347.73,347.83,346.14,346.68,21081.0,341.091,341.1891,339.5313,340.061,21081.0
2022-03-02 11:40:00,346.67,347.66,346.19,346.19,24259.0,340.0512,341.0223,339.5804,339.5804,24259.0
2022-03-02 11:45:00,346.1,346.79,346.08,346.39,17258.0,339.4921,340.1689,339.4725,339.7766,17258.0
2022-03-02 11:50:00,346.44,347.0,346.0,346.63,23127.0,339.8256,340.3749,339.394,340.012,23127.0
2022-03-02 11:55:00,346.58,347.14,346.14,346.83,35510.0,339.9629,340.5123,339.5313,340.2082,35510.0
2022-03-02 12:00:00,346.86,347.14,346.47,346.47,15425.0,340.2376,340.5123,339.855,339.855,15425.0
2022-03-02 12:05:00,346.12,346.21,345.36,345.78,37424.0,339.5117,339.6,338.7662,339.1782,37424.0
2022-03-02 12:10:00,345.7,346.12,345.33,345.5,26731.0,339.0997,339.5117,338.7368,338.9036,26731.0
2022-03-02 12:15:00,345.61,345.98,345.29,345.32,19092.0,339.0115,339.3744,338.6976,338.727,19092.0
2022-03-02 12:20:00,345.22,345.45,343.87,343.87,23218.0,338.6289,338.8545,337.3047,337.3047,23218.0
2022-03-02 12:25:00,344.0,344.7,343.81,344.42,23584.0,337.4322,338.1188,337.2458,337.8442,23584.0
2022-03-02 12:30:00,344.52,344.86,344.37,344.53,21942.0,337.9423,338.2758,337.7951,337.9521,21942.0
2022-03-02 12:35:00,344.34,344.79,343.59,344.36,13210.0,337.7657,338.2071,337.03,337.7853,13210.0
2022-03-02 12:40:00,344.45,344.65,344.1,344.4,14788.0,337.8736,338.0698,337.5303,337.8246,14788.0
2022-03-02 12:45:00,344.47,344.55,343.92,344.47,15865.0,337.8932,337.9717,337.3537,337.8932,15865.0
2022-03-02 12:50:00,344.37,344.66,343.67,344.43,15651.0,337.7951,338.0796,337.1085,337.854,15651.0
2022-03-02 12:55:00,344.33,344.33,343.68,343.98,15132.0,337.7559,337.7559,337.1183,337.4126,15132.0
2022-03-02 13:00:00,344.04,344.82,343.97,344.74,17777.0,337.4714,338.2365,337.4028,338.1581,17777.0
2022-03-02 13:05:00,344.81,344.96,344.49,344.6,18785.0,338.2267,338.3739,337.9128,338.0207,18785.0
2022-03-02 13:10:00,344.58,345.02,344.38,344.62,21423.0,338.0011,338.4327,337.8049,338.0404,21423.0
2022-03-02 13:15:00,344.66,344.73,343.76,343.84,13698.0,338.0796,338.1483,337.1968,337.2753,13698.0
2022-03-02 13:20:00,343.94,344.28,343.67,343.76,19423.0,337.3733,337.7069,337.1085,337.1968,19423.0
2022-03-02 13:25:00,343.71,344.24,343.4,343.96,22169.0,337.1477,337.6676,336.8437,337.393,22169.0
2022-03-02 13:30:00,344.17,344.88,344.16,344.39,12467.0,337.599,338.2954,337.5891,337.8148,12467.0
2022-03-02 13:35:00,344.48,344.84,344.26,344.77,9650.0,337.903,338.2562,337.6872,338.1875,9650.0
2022-03-02 13:40:00,344.69,344.69,343.82,344.42,13805.0,338.109,338.109,337.2556,337.8442,13805.0
2022-03-02 13:45:00,344.45,344.46,343.7,343.91,15193.0,337.8736,337.8834,337.1379,337.3439,15193.0
2022-03-02 13:50:00,343.95,345.14,343.94,344.97,19051.0,337.3832,338.5504,337.3733,338.3837,19051.0
2022-03-02 13:55:00,344.92,345.63,344.3,344.7,20506.0,338.3346,339.0311,337.7265,338.1188,20506.0
2022-03-02 14:00:00,344.6,345.04,344.47,344.78,20660.0,338.0207,338.4523,337.8932,338.1973,20660.0
2022-03-02 14:05:00,344.72,345.24,344.67,344.97,15589.0,338.1385,338.6485,338.0894,338.3837,15589.0
2022-03-02 14:10:00,344.92,345.21,344.71,344.74,28836.0,338.3346,338.6191,338.1286,338.1581,28836.0
2022-03-02 14:15:00,344.74,345.16,344.35,345.16,22095.0,338.1581,338.5701,337.7755,338.5701,22095.0
2022-03-02 14:20:00,345.34,345.79,344.35,344.55,47065.0,338.7466,339.188,337.7755,337.9717,47065.0
2022-03-02 14:25:00,344.6,344.89,344.12,344.81,51548.0,338.0207,338.3052,337.5499,338.2267,51548.0
2022-03-02 14:30:00,344.83,344.96,344.2,344.85,15178.0,338.2464,338.3739,337.6284,338.266,15178.0
2022-03-02 14:35:00,344.95,345.61,344.86,345.48,30357.0,338.3641,339.0115,338.2758,338.8839,30357.0
2022-03-02 14:40:00,345.57,346.11,345.53,346.03,21553.0,338.9722,339.5019,338.933,339.4234,21553.0
2022-03-02 14:45:00,346.03,346.03,345.44,345.85,12410.0,339.4234,339.4234,338.8447,339.2469,12410.0
2022-03-02 14:50:00,345.78,346.28,345.13,345.38,38957.0,339.1782,339.6687,338.5406,338.7859,38957.0
2022-03-02 14:55:00,345.5,345.96,344.5,345.02,41731.0,338.9036,339.3548,337.9227,338.4327,41731.0
2022-03-02 15:00:00,345.04,345.91,344.92,345.8,22262.0,338.4523,339.3057,338.3346,339.1978,22262.0
2022-03-02 15:05:00,345.7,345.9,345.04,345.29,17355.0,339.0997,339.2959,338.4523,338.6976,17355.0
2022-03-02 15:10:00,345.19,345.42,344.49,344.93,15669.0,338.5995,338.8251,337.9128,338.3444,15669.0
2022-03-02 15:15:00,344.95,345.1,344.53,344.86,14442.0,338.3641,338.5112,337.9521,338.2758,14442.0
2022-03-02 15:20:00,344.84,345.36,344.48,345.06,22843.0,338.2562,338.7662,337.903,338.472,22843.0
2022-03-02 15:25:00,345.07,345.42,344.65,345.1,17871.0,338.4818,338.8251,338.0698,338.5112,17871.0
2022-03-02 15:30:00,345.19,345.75,345.07,345.58,16737.0,338.5995,339.1488,338.4818,338.982,16737.0
2022-03-02 15:35:00,345.82,346.08,345.59,345.64,22671.0,339.2175,339.4725,338.9918,339.0409,22671.0
2022-03-02 15:40:00,345.67,345.85,345.08,345.37,32918.0,339.0703,339.2469,338.4916,338.776,32918.0
2022-03-02 15:45:00,345.4,345.91,345.15,345.71,38317.0,338.8055,339.3057,338.5602,339.1096,38317.0
2022-03-02 15:50:00,345.77,345.92,344.59,344.73,94804.0,339.1684,339.3155,338.0109,338.1483,94804.0
2022-03-02 15:55:00,344.67,344.67,343.64,344.24,221851.0,338.0894,338.0894,337.0791,337.6676,221851.0
2022-03-03 09:30:00,347.63,348.98,347.29,348.36,71419.0,340.9929,342.3171,340.6594,341.709,71419.0
2022-03-03 09:35:00,348.15,348.27,346.05,347.0,18403.0,341.503,341.6207,339.4431,340.3749,18403.0
2022-03-03 09:40:00,346.98,347.59,346.21,346.46,43727.0,340.3553,340.9537,339.6,339.8452,43727.0
2022-03-03 09:45:00,346.39,347.01,345.4,345.74,51872.0,339.7766,340.3847,338.8055,339.139,51872.0
2022-03-03 09:50:00,345.6,347.55,345.11,347.41,34630.0,339.0017,340.9144,338.521,340.7771,34630.0
2022-03-03 09:55:00,347.34,348.97,346.61,348.29,34054.0,340.7084,342.3073,339.9924,341.6403,34054.0
2022-03-03 10:00:00,348.29,349.0,347.81,347.81,28976.0,341.6403,342.3367,341.1695,341.1695,28976.0
2022-03-03 10:05:00,347.81,348.05,346.46,346.64,16741.0,341.1695,341.4049,339.8452,340.0218,16741.0
2022-03-03 10:10:00,346.68,346.7,345.46,346.03,25590.0,340.061,340.0807,338.8643,339.4234,25590.0
2022-03-03 10:15:00,346.02,346.04,344.87,345.8,15144.0,339.4136,339.4333,338.2856,339.1978,15144.0
2022-03-03 10:20:00,345.72,345.74,344.5,345.06,14938.0,339.1194,339.139,337.9227,338.472,14938.0
2022-03-03 10:25:00,344.95,345.45,344.63,345.3,12371.0,338.3641,338.8545,338.0502,338.7074,12371.0
2022-03-03 10:30:00,345.06,345.74,344.85,345.05,15879.0,338.472,339.139,338.266,338.4622,15879.0
2022-03-03 10:35:00,345.06,345.19,343.74,343.99,16227.0,338.472,338.5995,337.1772,337.4224,16227.0
2022-03-03 10:40:00,344.05,344.73,343.78,344.04,19878.0,337.4812,338.1483,337.2164,337.4714,19878.0
2022-03-03 10:45:00,343.89,343.97,343.02,343.25,25192.0,337.3243,337.4028,336.4709,336.6965,25192.0
2022-03-03 10:50:00,343.17,343.58,342.76,343.16,26192.0,336.618,337.0202,336.2159,336.6082,26192.0
2022-03-03 10:55:00,343.16,343.34,342.79,342.83,14549.0,336.6082,336.7848,336.2453,336.2845,14549.0
2022-03-03 11:00:00,342.92,343.41,342.81,343.13,28378.0,336.3728,336.8535,336.2649,336.5788,28378.0
2022-03-03 11:05:00,343.05,343.05,341.94,341.94,26805.0,336.5003,336.5003,335.4115,335.4115,26805.0
2022-03-03 11:10:00,341.92,342.3,341.43,341.52,20551.0,335.3919,335.7647,334.9113,334.9996,20551.0
2022-03-03 11:15:00,341.42,341.65,340.7,341.28,30680.0,334.9015,335.1271,334.1952,334.7641,30680.0
2022-03-03 11:20:00,341.31,342.35,341.1,342.24,21774.0,334.7936,335.8137,334.5876,335.7058,21774.0
2022-03-03 11:25:00,342.23,343.44,342.23,343.12,18418.0,335.696,336.8829,335.696,336.569,18418.0
2022-03-03 11:30:00,343.06,344.08,342.77,343.98,26668.0,336.5101,337.5107,336.2257,337.4126,26668.0
2022-03-03 11:35:00,344.0,344.88,343.66,344.88,14397.0,337.4322,338.2954,337.0987,338.2954,14397.0
2022-03-03 11:40:00,344.85,345.77,344.41,345.13,26075.0,338.266,339.1684,337.8344,338.5406,26075.0
2022-03-03 11:45:00,344.99,345.0,344.02,344.43,26231.0,338.4033,338.4131,337.4518,337.854,26231.0
2022-03-03 11:50:00,344.27,345.23,344.09,344.85,10525.0,337.697,338.6387,337.5205,338.266,10525.0
2022-03-03 11:55:00,344.82,345.73,343.91,345.01,14731.0,338.2365,339.1292,337.3439,338.4229,14731.0
2022-03-03 12:00:00,345.1,345.91,344.79,345.91,9695.0,338.5112,339.3057,338.2071,339.3057,9695.0
2022-03-03 12:05:00,345.81,346.31,345.41,346.17,12091.0,339.2076,339.6981,338.8153,339.5608,12091.0
2022-03-03 12:10:00,346.1,346.63,345.96,346.04,21089.0,339.4921,340.012,339.3548,339.4333,21089.0
2022-03-03 12:15:00,346.17,347.06,346.07,346.79,21287.0,339.5608,340.4338,339.4627,340.1689,21287.0
2022-03-03 12:20:00,346.83,346.94,346.45,346.72,12156.0,340.2082,340.3161,339.8354,340.1003,12156.0
2022-03-03 12:25:00,346.75,346.94,345.36,345.72,12604.0,340.1297,340.3161,338.7662,339.1194,12604.0
2022-03-03 12:30:00,345.74,349.27,345.37,348.99,35945.0,339.139,342.6016,338.776,342.3269,35945.0
2022-03-03 12:35:00,348.96,349.5,347.87,348.17,31206.0,342.2975,342.8272,341.2283,341.5226,31206.0
2022-03-03 12:40:00,348.04,348.08,347.4,348.02,15014.0,341.3951,341.4343,340.7673,341.3754,15014.0
2022-03-03 12:45:00,348.13,348.42,347.2,348.18,12245.0,341.4833,341.7678,340.5711,341.5324,12245.0
2022-03-03 12:50:00,348.02,348.3,347.68,348.22,14355.0,341.3754,341.6501,341.0419,341.5716,14355.0
2022-03-03 12:55:00,348.2,348.83,347.9,348.58,15006.0,341.552,342.17,341.2577,341.9248,15006.0
2022-03-03 13:00:00,348.43,348.5,347.82,348.37,16656.0,341.7776,341.8463,341.1793,341.7188,16656.0
2022-03-03 13:05:00,348.43,348.8,347.98,348.18,10622.0,341.7776,342.1406,341.3362,341.5324,10622.0
2022-03-03 13:10:00,348.09,348.17,347.5,347.84,19999.0,341.4441,341.5226,340.8654,341.1989,19999.0
2022-03-03 13:15:00,348.11,348.78,348.11,348.55,9682.0,341.4637,342.1209,341.4637,341.8953,9682.0
2022-03-03 13:20:00,348.49,348.91,348.41,348.91,9514.0,341.8365,342.2485,341.758,342.2485,9514.0
2022-03-03 13:25:00,348.89,349.14,348.49,349.06,17237.0,342.2288,342.4741,341.8365,342.3956,17237.0
2022-03-03 13:30:00,349.01,349.01,347.74,347.9,13140.0,342.3465,342.3465,341.1008,341.2577,13140.0
2022-03-03 13:35:00,348.11,348.23,347.5,347.65,8737.0,341.4637,341.5814,340.8654,341.0125,8737.0
2022-03-03 13:40:00,347.52,347.64,347.11,347.36,10174.0,340.885,341.0027,340.4828,340.7281,10174.0
2022-03-03 13:45:00,347.3,347.88,347.12,347.78,11256.0,340.6692,341.2381,340.4926,341.14,11256.0
2022-03-03 13:50:00,347.86,348.19,347.6,347.81,25965.0,341.2185,341.5422,340.9635,341.1695,25965.0
2022-03-03 13:55:00,347.85,348.24,347.37,347.46,16898.0,341.2087,341.5912,340.7379,340.8261,16898.0
2022-03-03 14:00:00,347.32,348.02,347.26,347.38,17231.0,340.6888,341.3754,340.63,340.7477,17231.0
2022-03-03 14:05:00,347.33,347.62,347.2,347.22,11288.0,340.6986,340.9831,340.5711,340.5907,11288.0
2022-03-03 14:10:00,347.3,348.35,346.87,348.18,25497.0,340.6692,341.6991,340.2474,341.5324,25497.0
2022-03-03 14:15:00,348.16,348.36,347.79,347.83,12878.0,341.5128,341.709,341.1498,341.1891,12878.0
2022-03-03 14:20:00,347.78,347.9,347.46,347.67,12809.0,341.14,341.2577,340.8261,341.0321,12809.0
2022-03-03 14:25:00,347.58,347.96,347.56,347.78,9855.0,340.9438,341.3166,340.9242,341.14,9855.0
2022-03-03 14:30:00,347.73,347.73,347.17,347.36,23148.0,341.091,341.091,340.5417,340.7281,23148.0
2022-03-03 14:35:00,347.43,347.43,346.69,346.85,13498.0,340.7967,340.7967,340.0708,340.2278,13498.0
2022-03-03 14:40:00,346.81,346.86,345.86,346.21,21582.0,340.1886,340.2376,339.2567,339.6,21582.0
2022-03-03 14:45:00,346.16,346.16,345.02,345.16,20926.0,339.551,339.551,338.4327,338.5701,20926.0
2022-03-03 14:50:00,345.2,345.48,344.58,344.97,15398.0,338.6093,338.8839,338.0011,338.3837,15398.0
2022-03-03 14:55:00,345.0,345.26,344.51,345.13,15085.0,338.4131,338.6681,337.9325,338.5406,15085.0
2022-03-03 15:00:00,345.06,345.06,343.52,343.68,21428.0,338.472,338.472,336.9614,337.1183,21428.0
2022-03-03 15:05:00,343.83,344.28,343.49,343.74,24143.0,337.2654,337.7069,336.9319,337.1772,24143.0
2022-03-03 15:10:00,343.7,344.14,343.63,344.06,19820.0,337.1379,337.5695,337.0693,337.4911,19820.0
2022-03-03 15:15:00,344.04,344.56,343.81,344.17,27654.0,337.4714,337.9815,337.2458,337.599,27654.0
2022-03-03 15:20:00,344.12,344.35,343.79,343.84,18186.0,337.5499,337.7755,337.2262,337.2753,18186.0
2022-03-03 15:25:00,343.97,344.42,343.77,344.38,26349.0,337.4028,337.8442,337.2066,337.8049,26349.0
2022-03-03 15:30:00,344.3,344.3,342.46,342.49,38994.0,337.7265,337.7265,335.9216,335.951,38994.0
2022-03-03 15:35:00,342.54,342.73,342.01,342.42,39262.0,336.0001,336.1864,335.4802,335.8824,39262.0
2022-03-03 15:40:00,342.36,342.5,341.18,341.37,58998.0,335.8235,335.9608,334.666,334.8524,58998.0
2022-03-03 15:45:00,341.29,341.64,340.75,341.27,72116.0,334.7739,335.1173,334.2443,334.7543,72116.0
2022-03-03 15:50:00,341.21,342.11,340.8,341.81,82888.0,334.6955,335.5783,334.2933,335.284,82888.0
2022-03-03 15:55:00,341.86,342.03,340.73,340.99,267739.0,335.3331,335.4998,334.2246,334.4797,267739.0
2022-03-04 09:30:00,336.9,338.83,335.76,336.5,91263.0,330.4678,332.3609,329.3495,330.0754,91263.0
2022-03-04 09:35:00,336.33,337.35,334.1,334.34,61626.0,329.9086,330.9092,327.7212,327.9566,61626.0
2022-03-04 09:40:00,334.3,334.3,332.56,333.07,67551.0,327.9174,327.9174,326.2106,326.7109,67551.0
2022-03-04 09:45:00,333.16,333.29,330.5,330.65,84146.0,326.7992,326.9267,324.1899,324.3371,84146.0
2022-03-04 09:50:00,330.8,332.06,330.64,331.95,48366.0,324.4842,325.7202,324.3273,325.6123,48366.0
2022-03-04 09:55:00,331.74,333.79,330.59,333.79,46056.0,325.4063,327.4171,324.2782,327.4171,46056.0
2022-03-04 10:00:00,333.51,334.25,332.33,332.48,25273.0,327.1425,327.8684,325.985,326.1321,25273.0
2022-03-04 10:05:00,332.38,332.65,330.66,330.81,31807.0,326.0341,326.2989,324.3469,324.494,31807.0
2022-03-04 10:10:00,330.84,330.89,329.79,330.0,44204.0,324.5235,324.5725,323.4935,323.6995,44204.0
2022-03-04 10:15:00,330.07,330.42,329.21,329.31,38296.0,323.7682,324.1115,322.9246,323.0227,38296.0
2022-03-04 10:20:00,329.34,330.09,328.5,329.7,30143.0,323.0521,323.7878,322.2281,323.4052,30143.0
2022-03-04 10:25:00,329.79,330.43,329.3,329.85,52735.0,323.4935,324.1213,323.0129,323.5524,52735.0
2022-03-04 10:30:00,329.85,329.95,328.93,329.2,26668.0,323.5524,323.6504,322.6499,322.9148,26668.0
2022-03-04 10:35:00,329.21,330.17,329.21,329.65,24904.0,322.9246,323.8662,322.9246,323.3562,24904.0
2022-03-04 10:40:00,329.45,329.78,328.6,328.79,24934.0,323.16,323.4837,322.3262,322.5126,24934.0
2022-03-04 10:45:00,328.79,329.03,327.68,327.68,30206.0,322.5126,322.748,321.4238,321.4238,30206.0
2022-03-04 10:50:00,327.64,327.87,327.06,327.22,30386.0,321.3846,321.6102,320.8156,320.9726,30386.0
2022-03-04 10:55:00,327.1,327.34,326.31,326.36,21255.0,320.8549,321.0903,320.0799,320.129,21255.0
2022-03-04 11:00:00,326.2,327.07,325.96,326.09,28576.0,319.972,320.8254,319.7366,319.8641,28576.0
2022-03-04 11:05:00,326.09,326.22,324.9,325.35,63926.0,319.8641,319.9917,318.6969,319.1383,63926.0
2022-03-04 11:10:00,325.34,325.64,324.22,324.7,49357.0,319.1285,319.4227,318.0298,318.5007,49357.0
2022-03-04 11:15:00,324.75,325.88,324.2,325.47,65633.0,318.5497,319.6582,318.0102,319.256,65633.0
2022-03-04 11:20:00,325.37,326.26,325.11,326.13,23413.0,319.1579,320.0309,318.9029,319.9034,23413.0
2022-03-04 11:25:00,326.13,326.29,325.26,325.78,35155.0,319.9034,320.0603,319.05,319.5601,35155.0
2022-03-04 11:30:00,325.47,325.75,324.44,324.97,36894.0,319.256,319.5306,318.2456,318.7655,36894.0
2022-03-04 11:35:00,324.97,326.38,324.0,326.34,35618.0,318.7655,320.1486,317.814,320.1094,35618.0
2022-03-04 11:40:00,326.41,327.02,325.31,326.52,36617.0,320.178,320.7764,319.099,320.2859,36617.0
2022-03-04 11:45:00,326.55,327.41,326.55,327.11,20808.0,320.3154,321.1589,320.3154,320.8647,20808.0
2022-03-04 11:50:00,327.0,327.42,326.8,327.35,17448.0,320.7568,321.1688,320.5606,321.1001,17448.0
2022-03-04 11:55:00,327.35,327.75,327.03,327.27,17898.0,321.1001,321.4925,320.7862,321.0216,17898.0
2022-03-04 12:00:00,327.27,327.72,326.5,327.28,20236.0,321.0216,321.463,320.2663,321.0314,20236.0
2022-03-04 12:05:00,327.23,328.4,327.09,328.29,15540.0,320.9824,322.13,320.8451,322.0221,15540.0
2022-03-04 12:10:00,328.32,330.24,328.32,329.88,20749.0,322.0516,323.9349,322.0516,323.5818,20749.0
2022-03-04 12:15:00,329.75,330.28,329.19,329.19,30382.0,323.4543,323.9741,322.905,322.905,30382.0
2022-03-04 12:20:00,329.21,329.4,327.6,328.12,15770.0,322.9246,323.111,321.3453,321.8554,15770.0
2022-03-04 12:25:00,328.03,329.13,327.69,329.0,14741.0,321.7671,322.8461,321.4336,322.7186,14741.0
2022-03-04 12:30:00,328.97,329.41,328.79,328.97,13434.0,322.6892,323.1208,322.5126,322.6892,13434.0
2022-03-04 12:35:00,329.02,329.47,328.95,329.23,15370.0,322.7382,323.1796,322.6695,322.9442,15370.0
2022-03-04 12:40:00,329.26,329.49,328.56,328.62,22021.0,322.9736,323.1992,322.287,322.3458,22021.0
2022-03-04 12:45:00,328.56,329.59,328.56,329.52,10919.0,322.287,323.2973,322.287,323.2287,10919.0
2022-03-04 12:50:00,329.46,330.77,329.39,330.5,24773.0,323.1698,324.4548,323.1011,324.1899,24773.0
2022-03-04 12:55:00,330.51,332.28,330.41,331.56,38818.0,324.1998,325.936,324.1017,325.2297,38818.0
2022-03-04 13:00:00,331.63,332.4,331.63,332.34,23692.0,325.2984,326.0537,325.2984,325.9948,23692.0
2022-03-04 13:05:00,332.27,332.7,332.13,332.5,19456.0,325.9262,326.3479,325.7888,326.1518,19456.0
2022-03-04 13:10:00,332.44,332.44,331.63,331.75,17844.0,326.0929,326.0929,325.2984,325.4161,17844.0
2022-03-04 13:15:00,331.74,332.19,330.81,331.1,16318.0,325.4063,325.8477,324.494,324.7785,16318.0
2022-03-04 13:20:00,331.31,331.89,331.3,331.43,16912.0,324.9845,325.5534,324.9747,325.1022,16912.0
2022-03-04 13:25:00,331.52,331.62,330.95,331.05,15238.0,325.1905,325.2886,324.6314,324.7294,15238.0
2022-03-04 13:30:00,331.14,332.05,331.14,331.7,15602.0,324.8177,325.7104,324.8177,325.367,15602.0
2022-03-04 13:35:00,331.8,332.58,331.6,332.57,14535.0,325.4651,326.2302,325.2689,326.2204,14535.0
2022-03-04 13:40:00,332.47,332.47,330.86,330.93,23180.0,326.1223,326.1223,324.5431,324.6117,23180.0
2022-03-04 13:45:00,331.04,331.34,330.77,331.34,11756.0,324.7196,325.0139,324.4548,325.0139,11756.0
2022-03-04 13:50:00,331.34,331.81,331.04,331.69,13472.0,325.0139,325.4749,324.7196,325.3572,13472.0
2022-03-04 13:55:00,331.69,331.89,330.36,330.63,18254.0,325.3572,325.5534,324.0526,324.3175,18254.0
2022-03-04 14:00:00,330.6,330.69,329.85,330.16,22880.0,324.288,324.3763,323.5524,323.8564,22880.0
2022-03-04 14:05:00,330.17,330.52,329.8,330.31,20786.0,323.8662,324.2096,323.5033,324.0036,20786.0
2022-03-04 14:10:00,330.29,330.56,329.75,330.12,13882.0,323.984,324.2488,323.4543,323.8172,13882.0
2022-03-04 14:15:00,330.21,330.53,329.95,330.48,16726.0,323.9055,324.2194,323.6504,324.1703,16726.0
2022-03-04 14:20:00,330.55,331.59,330.37,331.47,17047.0,324.239,325.2591,324.0624,325.1414,17047.0
2022-03-04 14:25:00,331.46,331.96,330.56,331.13,22664.0,325.1316,325.6221,324.2488,324.8079,22664.0
2022-03-04 14:30:00,331.09,331.43,330.58,330.65,15565.0,324.7687,325.1022,324.2684,324.3371,15565.0
2022-03-04 14:35:00,330.72,330.76,329.8,329.82,37761.0,324.4057,324.445,323.5033,323.5229,37761.0
2022-03-04 14:40:00,329.89,329.89,329.14,329.37,18054.0,323.5916,323.5916,322.8559,323.0815,18054.0
2022-03-04 14:45:00,329.35,329.37,328.86,329.37,26681.0,323.0619,323.0815,322.5813,323.0815,26681.0
2022-03-04 14:50:00,329.32,329.71,328.97,329.5,20709.0,323.0325,323.415,322.6892,323.209,20709.0
2022-03-04 14:55:00,329.53,329.59,328.57,328.65,10433.0,323.2385,323.2973,322.2968,322.3753,10433.0
2022-03-04 15:00:00,328.63,330.0,328.62,329.71,15154.0,322.3557,323.6995,322.3458,323.415,15154.0
2022-03-04 15:05:00,329.67,330.0,329.43,329.67,24621.0,323.3758,323.6995,323.1404,323.3758,24621.0
2022-03-04 15:10:00,329.75,330.42,329.5,329.65,31191.0,323.4543,324.1115,323.209,323.3562,31191.0
2022-03-04 15:15:00,329.62,330.22,329.61,329.71,20879.0,323.3268,323.9153,323.3169,323.415,20879.0
2022-03-04 15:20:00,329.7,330.22,329.38,330.1,19149.0,323.4052,323.9153,323.0913,323.7976,19149.0
2022-03-04 15:25:00,330.0,331.55,330.0,330.87,21445.0,323.6995,325.2199,323.6995,324.5529,21445.0
2022-03-04 15:30:00,330.88,331.18,330.11,330.48,33325.0,324.5627,324.857,323.8074,324.1703,33325.0
2022-03-04 15:35:00,330.5,330.6,329.32,329.58,32340.0,324.1899,324.288,323.0325,323.2875,32340.0
2022-03-04 15:40:00,329.54,330.55,329.5,330.21,38988.0,323.2483,324.239,323.209,323.9055,38988.0
2022-03-04 15:45:00,330.2,330.55,329.11,329.15,58306.0,323.8957,324.239,322.8265,322.8657,58306.0
2022-03-04 15:50:00,329.19,330.68,329.18,330.65,66328.0,322.905,324.3665,322.8952,324.3371,66328.0
2022-03-04 15:55:00,330.65,331.32,330.43,330.77,158386.0,324.3371,324.9943,324.1213,324.4548,158386.0
2022-03-07 09:30:00,329.58,329.8,325.27,325.92,145825.0,323.2875,323.5033,319.0598,319.6974,145825.0
2022-03-07 09:35:00,326.3,327.57,325.39,325.85,70416.0,320.0701,321.3159,319.1775,319.6287,70416.0
2022-03-07 09:40:00,325.76,327.52,324.67,324.8,103038.0,319.5404,321.2668,318.4713,318.5988,103038.0
2022-03-07 09:45:00,324.83,326.16,324.19,325.1,40622.0,318.6282,319.9328,318.0004,318.893,40622.0
2022-03-07 09:50:00,325.3,325.9,322.66,323.19,73798.0,319.0892,319.6778,316.4996,317.0195,73798.0
2022-03-07 09:55:00,323.27,324.31,320.32,320.32,42464.0,317.098,318.1181,314.2043,314.2043,42464.0
2022-03-07 10:00:00,320.79,321.66,319.54,320.62,71851.0,314.6653,315.5187,313.4392,314.4986,71851.0
2022-03-07 10:05:00,320.41,321.15,320.04,320.04,26495.0,314.2926,315.0185,313.9297,313.9297,26495.0
2022-03-07 10:10:00,320.0,320.41,318.3,318.45,43333.0,313.8904,314.2926,312.2229,312.37,43333.0
2022-03-07 10:15:00,318.46,319.92,318.44,318.97,38956.0,312.3798,313.8119,312.3602,312.8801,38956.0
2022-03-07 10:20:00,319.0,319.5,317.51,317.67,43891.0,312.9095,313.4,311.448,311.6049,43891.0
2022-03-07 10:25:00,317.68,318.47,317.03,318.21,34964.0,311.6147,312.3896,310.9771,312.1346,34964.0
2022-03-07 10:30:00,318.15,319.15,317.06,317.26,42597.0,312.0757,313.0566,311.0066,311.2027,42597.0
2022-03-07 10:35:00,317.01,317.86,316.7,317.39,23792.0,310.9575,311.7913,310.6534,311.3303,23792.0
2022-03-07 10:40:00,317.39,317.97,316.68,316.99,27173.0,311.3303,311.8992,310.6338,310.9379,27173.0
2022-03-07 10:45:00,317.17,317.23,316.31,316.84,50865.0,311.1145,311.1733,310.2709,310.7908,50865.0
2022-03-07 10:50:00,316.8,317.5,316.67,317.2,36404.0,310.7515,311.4382,310.624,311.1439,36404.0
2022-03-07 10:55:00,317.09,317.62,317.08,317.53,82568.0,311.036,311.5559,311.0262,311.4676,82568.0
2022-03-07 11:00:00,317.45,318.03,317.0,317.81,42798.0,311.3891,311.958,310.9477,311.7422,42798.0
2022-03-07 11:05:00,318.03,319.85,317.92,319.75,33965.0,311.958,313.7433,311.8501,313.6452,33965.0
2022-03-07 11:10:00,319.72,320.49,319.46,319.75,42062.0,313.6158,314.3711,313.3607,313.6452,42062.0
2022-03-07 11:15:00,319.9,321.64,319.89,321.32,46420.0,313.7923,315.4991,313.7825,315.1852,46420.0
2022-03-07 11:20:00,321.33,322.26,321.26,321.98,22537.0,315.195,316.1073,315.1264,315.8326,22537.0
2022-03-07 11:25:00,321.97,322.23,320.83,321.13,52085.0,315.8228,316.0778,314.7046,314.9988,52085.0
2022-03-07 11:30:00,321.24,321.29,319.93,320.05,24882.0,315.1067,315.1558,313.8218,313.9395,24882.0
2022-03-07 11:35:00,320.08,320.08,319.48,319.81,22932.0,313.9689,313.9689,313.3803,313.704,22932.0
2022-03-07 11:40:00,319.7,320.46,319.5,320.44,26628.0,313.5961,314.3416,313.4,314.322,26628.0
2022-03-07 11:45:00,320.3,321.14,320.11,321.07,22690.0,314.1847,315.0087,313.9983,314.94,22690.0
2022-03-07 11:50:00,321.02,321.78,321.02,321.21,29907.0,314.8909,315.6364,314.8909,315.0773,29907.0
2022-03-07 11:55:00,320.95,321.13,320.31,320.51,19927.0,314.8223,314.9988,314.1945,314.3907,19927.0
2022-03-07 12:00:00,320.53,320.79,319.71,319.78,27138.0,314.4103,314.6653,313.606,313.6746,27138.0
2022-03-07 12:05:00,319.76,320.07,319.45,319.9,19558.0,313.655,313.9591,313.3509,313.7923,19558.0
2022-03-07 12:10:00,319.92,320.11,319.36,320.04,57185.0,313.8119,313.9983,313.2626,313.9297,57185.0
2022-03-07 12:15:00,320.06,320.91,319.8,320.17,64926.0,313.9493,314.783,313.6942,314.0572,64926.0
2022-03-07 12:20:00,320.41,320.41,318.84,319.21,31983.0,314.2926,314.2926,312.7526,313.1155,31983.0
2022-03-07 12:25:00,319.22,319.9,319.01,319.67,35665.0,313.1253,313.7923,312.9193,313.5667,35665.0
2022-03-07 12:30:00,319.68,319.68,318.85,319.4,54932.0,313.5765,313.5765,312.7624,313.3019,54932.0
2022-03-07 12:35:00,319.41,319.62,318.76,319.01,36054.0,313.3117,313.5177,312.6741,312.9193,36054.0
2022-03-07 12:40:00,318.98,319.41,318.89,318.97,16036.0,312.8899,313.3117,312.8016,312.8801,16036.0
2022-03-07 12:45:00,319.06,319.53,318.58,319.4,22706.0,312.9684,313.4294,312.4975,313.3019,22706.0
2022-03-07 12:50:00,319.44,320.61,318.99,319.15,38489.0,313.3411,314.4888,312.8997,313.0566,38489.0
2022-03-07 12:55:00,319.05,319.3,318.09,318.34,21741.0,312.9586,313.2038,312.0169,312.2621,21741.0
2022-03-07 13:00:00,318.18,319.69,318.18,319.37,50564.0,312.1052,313.5863,312.1052,313.2724,50564.0
2022-03-07 13:05:00,319.28,320.07,318.99,319.02,45366.0,313.1842,313.9591,312.8997,312.9291,45366.0
2022-03-07 13:10:00,319.03,319.09,317.82,318.1,19900.0,312.9389,312.9978,311.752,312.0267,19900.0
2022-03-07 13:15:00,318.19,318.19,317.58,317.69,12266.0,312.115,312.115,311.5166,311.6245,12266.0
2022-03-07 13:20:00,317.61,318.18,317.41,317.97,26302.0,311.5461,312.1052,311.3499,311.8992,26302.0
2022-03-07 13:25:00,318.04,318.67,317.81,318.07,21722.0,311.9678,312.5858,311.7422,311.9973,21722.0
2022-03-07 13:30:00,318.04,318.62,317.45,317.55,21055.0,311.9678,312.5368,311.3891,311.4872,21055.0
2022-03-07 13:35:00,317.55,318.16,317.19,317.98,35365.0,311.4872,312.0855,311.1341,311.909,35365.0
2022-03-07 13:40:00,317.9,318.52,317.29,317.49,29118.0,311.8305,312.4387,311.2322,311.4283,29118.0
2022-03-07 13:45:00,317.42,317.64,317.08,317.25,26119.0,311.3597,311.5755,311.0262,311.1929,26119.0
2022-03-07 13:50:00,317.34,317.99,317.22,317.77,44312.0,311.2812,311.9188,311.1635,311.703,44312.0
2022-03-07 13:55:00,317.68,317.74,316.53,316.63,47169.0,311.6147,311.6736,310.4867,310.5848,47169.0
2022-03-07 14:00:00,316.63,317.22,316.01,316.26,25725.0,310.5848,311.1635,309.9766,310.2218,25725.0
2022-03-07 14:05:00,316.28,317.44,316.09,317.34,28305.0,310.2414,311.3793,310.0551,311.2812,28305.0
2022-03-07 14:10:00,317.19,318.17,317.17,318.0,27930.0,311.1341,312.0954,311.1145,311.9286,27930.0
2022-03-07 14:15:00,318.0,318.11,317.58,318.01,36070.0,311.9286,312.0365,311.5166,311.9384,36070.0
2022-03-07 14:20:00,318.01,318.1,317.0,317.14,13674.0,311.9384,312.0267,310.9477,311.085,13674.0
2022-03-07 14:25:00,317.07,317.28,316.67,316.86,22653.0,311.0164,311.2224,310.624,310.8104,22653.0
2022-03-07 14:30:00,316.73,316.93,315.73,315.91,33431.0,310.6829,310.879,309.7019,309.8785,33431.0
2022-03-07 14:35:00,315.82,316.42,315.82,316.42,28941.0,309.7902,310.3788,309.7902,310.3788,28941.0
2022-03-07 14:40:00,316.55,316.6,315.79,315.91,17172.0,310.5063,310.5553,309.7608,309.8785,17172.0
2022-03-07 14:45:00,315.74,316.49,315.66,316.4,15907.0,309.7118,310.4474,309.6333,310.3592,15907.0
2022-03-07 14:50:00,316.34,316.34,315.65,315.71,16653.0,310.3003,310.3003,309.6235,309.6823,16653.0
2022-03-07 14:55:00,315.76,316.58,315.76,316.16,32827.0,309.7314,310.5357,309.7314,310.1237,32827.0
2022-03-07 15:00:00,316.25,316.43,315.62,315.91,24133.0,310.212,310.3886,309.594,309.8785,24133.0
2022-03-07 15:05:00,315.87,315.9,315.09,315.34,28808.0,309.8393,309.8687,309.0742,309.3194,28808.0
2022-03-07 15:10:00,315.26,315.42,314.45,314.63,39757.0,309.2409,309.3979,308.4464,308.6229,39757.0
2022-03-07 15:15:00,314.52,314.95,314.27,314.56,36662.0,308.515,308.9368,308.2698,308.5543,36662.0
2022-03-07 15:20:00,314.61,314.95,314.35,314.58,29533.0,308.6033,308.9368,308.3483,308.5739,29533.0
2022-03-07 15:25:00,314.68,315.39,314.59,315.0,62324.0,308.672,309.3684,308.5837,308.9859,62324.0
2022-03-07 15:30:00,314.92,314.96,313.92,314.47,61456.0,308.9074,308.9466,307.9265,308.466,61456.0
2022-03-07 15:35:00,314.46,314.47,313.51,313.55,45405.0,308.4562,308.466,307.5243,307.5636,45405.0
2022-03-07 15:40:00,313.5,314.49,313.43,314.27,96406.0,307.5145,308.4856,307.4459,308.2698,96406.0
2022-03-07 15:45:00,314.27,314.33,313.4,313.65,62097.0,308.2698,308.3287,307.4164,307.6617,62097.0
2022-03-07 15:50:00,313.57,314.35,312.35,312.38,116228.0,307.5832,308.3483,306.3865,306.4159,116228.0
2022-03-07 15:55:00,312.45,313.09,312.11,313.09,213849.0,306.4846,307.1123,306.1511,307.1123,213849.0
2022-03-08 09:30:00,311.39,314.99,307.75,307.97,151621.0,305.4448,308.9761,301.8743,302.0901,151621.0
2022-03-08 09:35:00,308.38,311.32,308.38,309.28,51933.0,302.4923,305.3761,302.4923,303.3751,51933.0
2022-03-08 09:40:00,308.87,314.34,308.42,312.75,79135.0,302.9729,308.3385,302.5315,306.7788,79135.0
2022-03-08 09:45:00,313.18,313.53,311.14,311.21,64265.0,307.2006,307.5439,305.1996,305.2682,64265.0
2022-03-08 09:50:00,311.09,311.46,309.01,309.49,49645.0,305.1505,305.5135,303.1102,303.5811,49645.0
2022-03-08 09:55:00,309.49,310.88,309.04,310.74,35479.0,303.5811,304.9445,303.1397,304.8072,35479.0
2022-03-08 10:00:00,310.69,310.69,308.61,309.25,27396.0,304.7582,304.7582,302.7179,303.3457,27396.0
2022-03-08 10:05:00,309.39,309.85,308.43,309.1,40488.0,303.483,303.9342,302.5413,303.1985,40488.0
2022-03-08 10:10:00,308.66,310.61,308.66,310.17,44247.0,302.7669,304.6797,302.7669,304.2481,44247.0
2022-03-08 10:15:00,310.14,311.64,310.04,311.52,60977.0,304.2187,305.69,304.1206,305.5723,60977.0
2022-03-08 10:20:00,311.38,311.61,308.2,308.22,35441.0,305.435,305.6606,302.3157,302.3353,35441.0
2022-03-08 10:25:00,308.27,308.27,306.25,306.38,61032.0,302.3844,302.3844,300.4029,300.5305,61032.0
2022-03-08 10:30:00,306.45,307.36,305.6,306.08,45881.0,300.5991,301.4917,299.7654,300.2362,45881.0
2022-03-08 10:35:00,306.14,307.58,306.06,307.38,28321.0,300.295,301.7075,300.2166,301.5114,28321.0
2022-03-08 10:40:00,307.42,309.4,307.31,309.13,38690.0,301.5506,303.4928,301.4427,303.228,38690.0
2022-03-08 10:45:00,309.28,310.37,308.44,310.29,34503.0,303.3751,304.4443,302.5511,304.3658,34503.0
2022-03-08 10:50:00,310.0,313.23,309.85,312.94,21163.0,304.0813,307.2497,303.9342,306.9652,21163.0
2022-03-08 10:55:00,312.8,313.95,311.67,312.14,57597.0,306.8279,307.9559,305.7195,306.1805,57597.0
2022-03-08 11:00:00,312.07,312.61,310.81,312.18,14979.0,306.1118,306.6415,304.8759,306.2197,14979.0
2022-03-08 11:05:00,312.48,312.51,309.01,309.64,43750.0,306.514,306.5434,303.1102,303.7282,43750.0
2022-03-08 11:10:00,309.82,310.04,308.6,309.7,28180.0,303.9048,304.1206,302.7081,303.7871,28180.0
2022-03-08 11:15:00,309.81,310.57,309.28,310.57,14194.0,303.895,304.6405,303.3751,304.6405,14194.0
2022-03-08 11:20:00,310.52,310.86,309.43,309.53,23665.0,304.5914,304.9249,303.5222,303.6203,23665.0
2022-03-08 11:25:00,309.45,309.61,308.53,309.1,23127.0,303.5418,303.6988,302.6394,303.1985,23127.0
2022-03-08 11:30:00,309.1,309.58,307.65,308.17,30206.0,303.1985,303.6694,301.7762,302.2863,30206.0
2022-03-08 11:35:00,308.17,309.92,308.02,309.72,31415.0,302.2863,304.0029,302.1391,303.8067,31415.0
2022-03-08 11:40:00,309.77,310.58,309.67,310.41,22107.0,303.8557,304.6503,303.7576,304.4835,22107.0
2022-03-08 11:45:00,310.6,312.95,310.46,312.71,21856.0,304.6699,306.975,304.5326,306.7396,21856.0
2022-03-08 11:50:00,312.66,313.64,312.15,313.15,30415.0,306.6906,307.6518,306.1903,307.1712,30415.0
2022-03-08 11:55:00,313.33,313.84,311.96,312.13,35791.0,307.3478,307.848,306.0039,306.1707,35791.0
2022-03-08 12:00:00,312.17,315.12,311.74,314.65,26810.0,306.2099,309.1036,305.7881,308.6426,26810.0
2022-03-08 12:05:00,314.69,316.48,314.59,315.55,34743.0,308.6818,310.4376,308.5837,309.5254,34743.0
2022-03-08 12:10:00,315.5,317.27,315.39,317.27,46224.0,309.4763,311.2125,309.3684,311.2125,46224.0
2022-03-08 12:15:00,317.29,319.5,316.79,319.09,47291.0,311.2322,313.4,310.7417,312.9978,47291.0
2022-03-08 12:20:00,319.14,319.53,317.33,317.9,37837.0,313.0468,313.4294,311.2714,311.8305,37837.0
2022-03-08 12:25:00,318.02,319.41,316.92,319.11,57524.0,311.9482,313.3117,310.8692,313.0174,57524.0
2022-03-08 12:30:00,318.96,320.48,317.96,320.43,43731.0,312.8703,314.3613,311.8894,314.3122,43731.0
2022-03-08 12:35:00,320.1,321.55,319.65,321.55,42680.0,313.9885,315.4108,313.5471,315.4108,42680.0
2022-03-08 12:40:00,321.43,321.55,319.66,320.19,46644.0,315.2931,315.4108,313.5569,314.0768,46644.0
2022-03-08 12:45:00,320.24,321.2,319.59,320.77,29540.0,314.1258,315.0675,313.4882,314.6457,29540.0
2022-03-08 12:50:00,320.78,322.8,319.84,322.8,60331.0,314.6555,316.637,313.7335,316.637,60331.0
2022-03-08 12:55:00,322.76,322.98,321.61,322.08,34940.0,316.5977,316.8135,315.4697,315.9307,34940.0
2022-03-08 13:00:00,322.45,324.41,322.15,324.19,54006.0,316.2936,318.2162,315.9994,318.0004,54006.0
2022-03-08 13:05:00,324.35,324.7,323.3,324.27,31893.0,318.1574,318.5007,317.1274,318.0789,31893.0
2022-03-08 13:10:00,324.27,324.73,323.41,323.53,38275.0,318.0789,318.5301,317.2353,317.353,38275.0
2022-03-08 13:15:00,323.33,324.72,323.31,324.35,29710.0,317.1568,318.5203,317.1372,318.1574,29710.0
2022-03-08 13:20:00,324.36,324.36,322.73,322.82,28721.0,318.1672,318.1672,316.5683,316.6566,28721.0
2022-03-08 13:25:00,322.74,322.9,320.74,320.94,31284.0,316.5781,316.7351,314.6163,314.8125,31284.0
2022-03-08 13:30:00,321.13,321.14,318.01,319.1,33991.0,314.9988,315.0087,311.9384,313.0076,33991.0
2022-03-08 13:35:00,319.32,319.49,318.59,319.04,23928.0,313.2234,313.3902,312.5073,312.9487,23928.0
2022-03-08 13:40:00,319.09,319.1,317.75,318.41,29345.0,312.9978,313.0076,311.6834,312.3308,29345.0
2022-03-08 13:45:00,318.63,318.63,316.68,317.22,26491.0,312.5466,312.5466,310.6338,311.1635,26491.0
2022-03-08 13:50:00,317.0,317.19,316.17,316.46,17733.0,310.9477,311.1341,310.1335,310.418,17733.0
2022-03-08 13:55:00,316.31,316.31,315.03,315.84,26611.0,310.2709,310.2709,309.0153,309.8098,26611.0
2022-03-08 14:00:00,315.54,315.77,313.76,315.11,17930.0,309.5156,309.7412,307.7696,309.0938,17930.0
2022-03-08 14:05:00,314.87,316.78,314.68,316.2,19456.0,308.8584,310.7319,308.672,310.163,19456.0
2022-03-08 14:10:00,316.24,316.66,315.15,316.11,14392.0,310.2022,310.6142,309.133,310.0747,14392.0
2022-03-08 14:15:00,315.79,316.57,315.37,315.75,8624.0,309.7608,310.5259,309.3488,309.7216,8624.0
2022-03-08 14:20:00,315.89,316.86,314.92,316.6,14447.0,309.8589,310.8104,308.9074,310.5553,14447.0
2022-03-08 14:25:00,316.6,317.93,316.42,317.61,11540.0,310.5553,311.8599,310.3788,311.5461,11540.0
2022-03-08 14:30:00,317.55,318.04,316.58,316.97,28778.0,311.4872,311.9678,310.5357,310.9183,28778.0
2022-03-08 14:35:00,316.95,318.37,316.7,318.25,18413.0,310.8987,312.2915,310.6534,312.1738,18413.0
2022-03-08 14:40:00,318.11,318.45,317.45,317.88,19292.0,312.0365,312.37,311.3891,311.8109,19292.0
2022-03-08 14:45:00,317.93,318.69,317.66,318.69,31847.0,311.8599,312.6054,311.5951,312.6054,31847.0
2022-03-08 14:50:00,318.77,318.93,317.58,317.62,13300.0,312.6839,312.8408,311.5166,311.5559,13300.0
2022-03-08 14:55:00,317.6,318.55,317.47,318.52,25319.0,311.5362,312.4681,311.4087,312.4387,25319.0
2022-03-08 15:00:00,318.73,320.38,318.3,320.16,22757.0,312.6447,314.2632,312.2229,314.0474,22757.0
2022-03-08 15:05:00,320.01,320.37,319.34,319.78,14541.0,313.9002,314.2534,313.243,313.6746,14541.0
2022-03-08 15:10:00,320.05,320.05,317.6,319.35,18562.0,313.9395,313.9395,311.5362,313.2528,18562.0
2022-03-08 15:15:00,319.12,319.59,318.16,318.41,27112.0,313.0272,313.4882,312.0855,312.3308,27112.0
2022-03-08 15:20:00,318.53,318.53,317.81,318.5,37586.0,312.4485,312.4485,311.7422,312.4191,37586.0
2022-03-08 15:25:00,318.48,318.48,316.2,316.47,32555.0,312.3994,312.3994,310.163,310.4278,32555.0
2022-03-08 15:30:00,316.6,316.6,314.82,315.12,31801.0,310.5553,310.5553,308.8093,309.1036,31801.0
2022-03-08 15:35:00,315.11,315.8,314.57,315.64,46938.0,309.0938,309.7706,308.5641,309.6137,46938.0
2022-03-08 15:40:00,315.79,316.14,314.2,314.2,47444.0,309.7608,310.1041,308.2012,308.2012,47444.0
2022-03-08 15:45:00,314.34,315.13,314.06,314.72,46898.0,308.3385,309.1134,308.0638,308.7112,46898.0
2022-03-08 15:50:00,314.52,316.66,314.43,315.01,66821.0,308.515,310.6142,308.4268,308.9957,66821.0
2022-03-08 15:55:00,315.07,315.12,314.13,314.34,191910.0,309.0545,309.1036,308.1325,308.3385,191910.0
2022-03-09 09:30:00,323.15,326.43,322.95,324.83,125849.0,316.9803,320.1977,316.7841,318.6282,125849.0
2022-03-09 09:35:00,325.23,325.35,322.71,322.86,40311.0,319.0206,319.1383,316.5487,316.6958,40311.0
2022-03-09 09:40:00,322.8,323.67,321.11,322.39,23514.0,316.637,317.4904,314.9792,316.2348,23514.0
2022-03-09 09:45:00,322.59,324.34,322.5,324.03,49049.0,316.431,318.1476,316.3427,317.8435,49049.0
2022-03-09 09:50:00,324.0,324.94,321.62,322.43,19449.0,317.814,318.7361,315.4795,316.274,19449.0
2022-03-09 09:55:00,322.27,323.78,322.25,322.97,18525.0,316.1171,317.5982,316.0975,316.8037,18525.0
2022-03-09 10:00:00,323.15,323.88,322.49,323.6,25197.0,316.9803,317.6963,316.3329,317.4217,25197.0
2022-03-09 10:05:00,323.55,324.54,323.32,324.48,35797.0,317.3726,318.3437,317.147,318.2849,35797.0
2022-03-09 10:10:00,324.48,325.5,323.9,324.17,30240.0,318.2849,319.2854,317.716,317.9808,30240.0
2022-03-09 10:15:00,324.5,325.59,323.95,325.15,27210.0,318.3045,319.3737,317.765,318.9421,27210.0
2022-03-09 10:20:00,325.0,326.8,324.94,326.8,26545.0,318.795,320.5606,318.7361,320.5606,26545.0
2022-03-09 10:25:00,326.73,326.95,325.91,326.33,41041.0,320.4919,320.7077,319.6876,320.0996,41041.0
2022-03-09 10:30:00,326.4,326.68,326.04,326.61,23268.0,320.1682,320.4429,319.8151,320.3742,23268.0
2022-03-09 10:35:00,326.66,327.07,326.2,326.57,23912.0,320.4233,320.8254,319.972,320.335,23912.0
2022-03-09 10:40:00,326.63,327.01,325.58,325.58,33338.0,320.3938,320.7666,319.3639,319.3639,33338.0
2022-03-09 10:45:00,325.46,326.19,325.26,325.85,17560.0,319.2462,319.9622,319.05,319.6287,17560.0
2022-03-09 10:50:00,325.83,326.12,324.91,325.34,26529.0,319.6091,319.8936,318.7067,319.1285,26529.0
2022-03-09 10:55:00,325.14,326.0,325.14,325.33,14211.0,318.9323,319.7759,318.9323,319.1187,14211.0
2022-03-09 11:00:00,325.39,325.5,323.66,323.81,26343.0,319.1775,319.2854,317.4805,317.6277,26343.0
2022-03-09 11:05:00,323.91,324.67,323.33,323.4,19228.0,317.7258,318.4713,317.1568,317.2255,19228.0
2022-03-09 11:10:00,323.27,323.31,322.1,322.17,26544.0,317.098,317.1372,315.9503,316.019,26544.0
2022-03-09 11:15:00,322.14,322.35,321.38,322.24,19957.0,315.9896,316.1956,315.2441,316.0877,19957.0
2022-03-09 11:20:00,322.28,322.96,322.27,322.41,18243.0,316.1269,316.7939,316.1171,316.2544,18243.0
2022-03-09 11:25:00,322.18,322.18,321.47,321.77,13073.0,316.0288,316.0288,315.3324,315.6266,13073.0
2022-03-09 11:30:00,321.85,322.27,321.24,322.06,13443.0,315.7051,316.1171,315.1067,315.9111,13443.0
2022-03-09 11:35:00,322.01,322.74,321.77,322.21,14592.0,315.862,316.5781,315.6266,316.0582,14592.0
2022-03-09 11:40:00,322.28,323.8,322.17,323.0,29903.0,316.1269,317.6179,316.019,316.8331,29903.0
2022-03-09 11:45:00,323.06,323.81,322.64,323.76,21182.0,316.892,317.6277,316.48,317.5786,21182.0
2022-03-09 11:50:00,323.73,324.75,323.55,324.68,24412.0,317.5492,318.5497,317.3726,318.4811,24412.0
2022-03-09 11:55:00,324.85,325.52,324.6,325.33,16502.0,318.6478,319.305,318.4026,319.1187,16502.0
2022-03-09 12:00:00,325.22,325.76,325.0,325.28,17493.0,319.0108,319.5404,318.795,319.0696,17493.0
2022-03-09 12:05:00,325.12,325.45,324.97,325.26,10030.0,318.9127,319.2364,318.7655,319.05,10030.0
2022-03-09 12:10:00,325.28,325.75,325.03,325.53,29784.0,319.0696,319.5306,318.8244,319.3148,29784.0
2022-03-09 12:15:00,325.56,325.62,324.98,325.14,11135.0,319.3443,319.4031,318.7753,318.9323,11135.0
2022-03-09 12:20:00,325.11,325.52,324.69,324.87,16311.0,318.9029,319.305,318.4909,318.6674,16311.0
2022-03-09 12:25:00,324.91,325.31,324.62,325.24,9757.0,318.7067,319.099,318.4222,319.0304,9757.0
2022-03-09 12:30:00,325.17,326.05,325.17,326.04,20572.0,318.9617,319.8249,318.9617,319.8151,20572.0
2022-03-09 12:35:00,326.1,327.38,326.04,327.2,66083.0,319.874,321.1295,319.8151,320.953,66083.0
2022-03-09 12:40:00,327.34,327.95,327.27,327.7,26809.0,321.0903,321.6886,321.0216,321.4434,26809.0
2022-03-09 12:45:00,327.62,328.46,327.41,328.38,20677.0,321.3649,322.1889,321.1589,322.1104,20677.0
2022-03-09 12:50:00,328.4,328.4,327.67,327.95,23932.0,322.13,322.13,321.414,321.6886,23932.0
2022-03-09 12:55:00,327.99,328.5,327.85,328.18,25790.0,321.7279,322.2281,321.5905,321.9142,25790.0
2022-03-09 13:00:00,328.1,328.12,325.46,325.46,22476.0,321.8358,321.8554,319.2462,319.2462,22476.0
2022-03-09 13:05:00,325.33,327.68,325.33,327.68,12448.0,319.1187,321.4238,319.1187,321.4238,12448.0
2022-03-09 13:10:00,327.34,328.75,327.32,328.28,29798.0,321.0903,322.4734,321.0707,322.0123,29798.0
2022-03-09 13:15:00,328.42,328.83,328.02,328.03,10713.0,322.1497,322.5518,321.7573,321.7671,10713.0
2022-03-09 13:20:00,327.97,328.75,327.96,328.75,9866.0,321.7083,322.4734,321.6984,322.4734,9866.0
2022-03-09 13:25:00,328.77,328.91,328.65,328.71,17718.0,322.493,322.6303,322.3753,322.4341,17718.0
2022-03-09 13:30:00,328.82,328.83,327.07,327.21,20170.0,322.542,322.5518,320.8254,320.9628,20170.0
2022-03-09 13:35:00,327.25,327.76,327.07,327.19,22986.0,321.002,321.5023,320.8254,320.9431,22986.0
2022-03-09 13:40:00,327.19,327.38,326.65,326.65,12004.0,320.9431,321.1295,320.4135,320.4135,12004.0
2022-03-09 13:45:00,326.79,326.85,326.29,326.56,8021.0,320.5508,320.6096,320.0603,320.3252,8021.0
2022-03-09 13:50:00,326.53,327.67,326.43,327.11,9130.0,320.2957,321.414,320.1977,320.8647,9130.0
2022-03-09 13:55:00,327.04,327.28,326.77,326.96,12328.0,320.796,321.0314,320.5312,320.7175,12328.0
2022-03-09 14:00:00,327.14,327.85,327.08,327.75,12665.0,320.8941,321.5905,320.8352,321.4925,12665.0
2022-03-09 14:05:00,327.75,327.99,327.72,327.88,33955.0,321.4925,321.7279,321.463,321.62,33955.0
2022-03-09 14:10:00,327.88,328.13,327.65,327.65,34139.0,321.62,321.8652,321.3944,321.3944,34139.0
2022-03-09 14:15:00,327.6,327.68,327.04,327.38,7941.0,321.3453,321.4238,320.796,321.1295,7941.0
2022-03-09 14:20:00,327.57,328.15,327.53,327.56,18271.0,321.3159,321.8848,321.2767,321.3061,18271.0
2022-03-09 14:25:00,327.56,328.03,327.48,327.86,8425.0,321.3061,321.7671,321.2276,321.6004,8425.0
2022-03-09 14:30:00,327.96,328.97,327.89,328.93,12816.0,321.6984,322.6892,321.6298,322.6499,12816.0
2022-03-09 14:35:00,328.95,329.04,328.4,328.46,15392.0,322.6695,322.7578,322.13,322.1889,15392.0
2022-03-09 14:40:00,328.38,328.59,327.83,328.46,17438.0,322.1104,322.3164,321.5709,322.1889,17438.0
2022-03-09 14:45:00,328.42,328.61,327.61,328.0,13524.0,322.1497,322.336,321.3551,321.7377,13524.0
2022-03-09 14:50:00,327.98,328.46,327.34,327.4,10524.0,321.7181,322.1889,321.0903,321.1491,10524.0
2022-03-09 14:55:00,327.33,327.92,327.33,327.56,7684.0,321.0805,321.6592,321.0805,321.3061,7684.0
2022-03-09 15:00:00,327.45,328.33,327.28,328.33,13116.0,321.1982,322.0614,321.0314,322.0614,13116.0
2022-03-09 15:05:00,328.37,328.72,328.22,328.55,19913.0,322.1006,322.4439,321.9535,322.2772,19913.0
2022-03-09 15:10:00,328.69,329.05,328.36,328.94,25531.0,322.4145,322.7676,322.0908,322.6597,25531.0
2022-03-09 15:15:00,328.93,329.14,328.11,328.61,19462.0,322.6499,322.8559,321.8456,322.336,19462.0
2022-03-09 15:20:00,328.58,329.26,328.5,328.99,18163.0,322.3066,322.9736,322.2281,322.7088,18163.0
2022-03-09 15:25:00,328.8,329.03,328.36,328.71,19621.0,322.5224,322.748,322.0908,322.4341,19621.0
2022-03-09 15:30:00,328.8,329.3,328.74,329.22,33544.0,322.5224,323.0129,322.4636,322.9344,33544.0
2022-03-09 15:35:00,329.27,329.45,328.5,328.61,23240.0,322.9834,323.16,322.2281,322.336,23240.0
2022-03-09 15:40:00,328.62,328.8,328.11,328.3,50875.0,322.3458,322.5224,321.8456,322.032,50875.0
2022-03-09 15:45:00,328.31,328.79,327.62,328.22,59264.0,322.0418,322.5126,321.3649,321.9535,59264.0
2022-03-09 15:50:00,328.17,328.36,326.92,327.31,64196.0,321.9044,322.0908,320.6783,321.0609,64196.0
2022-03-09 15:55:00,327.36,328.13,326.68,327.98,213126.0,321.1099,321.8652,320.4429,321.7181,213126.0
2022-03-10 09:30:00,321.94,323.82,319.82,322.71,137926.0,315.7934,317.6375,313.7139,316.5487,137926.0
2022-03-10 09:35:00,322.71,323.86,322.37,323.46,30477.0,316.5487,317.6767,316.2152,317.2844,30477.0
2022-03-10 09:40:00,323.53,325.0,322.95,324.17,46783.0,317.353,318.795,316.7841,317.9808,46783.0
2022-03-10 09:45:00,324.12,324.15,322.25,323.36,30942.0,317.9318,317.9612,316.0975,317.1863,30942.0
2022-03-10 09:50:00,323.52,324.14,322.69,324.06,30640.0,317.3432,317.9514,316.5291,317.8729,30640.0
2022-03-10 09:55:00,323.94,325.91,323.94,325.02,32474.0,317.7552,319.6876,317.7552,318.8146,32474.0
2022-03-10 10:00:00,324.88,324.88,323.13,324.21,14872.0,318.6772,318.6772,316.9607,318.02,14872.0
2022-03-10 10:05:00,324.35,324.78,323.59,324.15,9556.0,318.1574,318.5792,317.4119,317.9612,9556.0
2022-03-10 10:10:00,324.38,325.12,324.07,324.14,16211.0,318.1868,318.9127,317.8827,317.9514,16211.0
2022-03-10 10:15:00,324.03,325.57,323.74,325.54,33781.0,317.8435,319.3541,317.559,319.3246,33781.0
2022-03-10 10:20:00,325.42,325.42,324.02,324.23,12902.0,319.2069,319.2069,317.8337,318.0397,12902.0
2022-03-10 10:25:00,324.62,324.71,323.15,323.15,10996.0,318.4222,318.5105,316.9803,316.9803,10996.0
2022-03-10 10:30:00,323.39,323.4,321.36,321.63,18534.0,317.2157,317.2255,315.2245,315.4893,18534.0
2022-03-10 10:35:00,321.45,322.68,321.32,322.63,15801.0,315.3127,316.5193,315.1852,316.4702,15801.0
2022-03-10 10:40:00,322.53,323.11,322.45,322.65,11473.0,316.3721,316.941,316.2936,316.4898,11473.0
2022-03-10 10:45:00,322.75,324.1,322.23,323.98,11897.0,316.5879,317.9121,316.0778,317.7944,11897.0
2022-03-10 10:50:00,323.8,323.82,322.07,322.07,10002.0,317.6179,317.6375,315.9209,315.9209,10002.0
2022-03-10 10:55:00,322.13,322.25,321.75,322.25,15050.0,315.9798,316.0975,315.607,316.0975,15050.0
2022-03-10 11:00:00,322.1,322.1,320.31,320.31,18162.0,315.9503,315.9503,314.1945,314.1945,18162.0
2022-03-10 11:05:00,320.55,321.02,319.86,321.02,22109.0,314.4299,314.8909,313.7531,314.8909,22109.0
2022-03-10 11:10:00,321.03,321.49,320.72,321.41,18509.0,314.9008,315.352,314.5967,315.2735,18509.0
2022-03-10 11:15:00,321.31,321.89,320.91,321.78,18480.0,315.1754,315.7443,314.783,315.6364,18480.0
2022-03-10 11:20:00,321.75,322.4,320.84,321.13,32189.0,315.607,316.2446,314.7144,314.9988,32189.0
2022-03-10 11:25:00,321.02,321.27,320.26,321.27,21188.0,314.8909,315.1362,314.1455,315.1362,21188.0
2022-03-10 11:30:00,321.24,321.76,320.98,321.25,20204.0,315.1067,315.6168,314.8517,315.1166,20204.0
2022-03-10 11:35:00,321.2,321.76,321.1,321.3,18694.0,315.0675,315.6168,314.9694,315.1656,18694.0
2022-03-10 11:40:00,321.38,321.7,320.99,321.64,9235.0,315.2441,315.558,314.8615,315.4991,9235.0
2022-03-10 11:45:00,321.76,321.8,321.08,321.12,12276.0,315.6168,315.6561,314.9498,314.989,12276.0
2022-03-10 11:50:00,321.06,322.18,321.01,322.15,15651.0,314.9302,316.0288,314.8811,315.9994,15651.0
2022-03-10 11:55:00,322.01,322.45,321.58,322.26,10110.0,315.862,316.2936,315.4403,316.1073,10110.0
2022-03-10 12:00:00,322.26,322.93,322.2,322.42,15382.0,316.1073,316.7645,316.0484,316.2642,15382.0
2022-03-10 12:05:00,322.28,322.67,321.86,321.87,7995.0,316.1269,316.5094,315.7149,315.7247,7995.0
2022-03-10 12:10:00,321.92,321.98,321.19,321.61,12621.0,315.7738,315.8326,315.0577,315.4697,12621.0
2022-03-10 12:15:00,321.67,322.92,321.57,322.91,25354.0,315.5285,316.7547,315.4304,316.7449,25354.0
2022-03-10 12:20:00,322.91,323.74,322.63,323.73,20686.0,316.7449,317.559,316.4702,317.5492,20686.0
2022-03-10 12:25:00,323.74,323.74,322.99,323.24,17872.0,317.559,317.559,316.8233,317.0686,17872.0
2022-03-10 12:30:00,323.15,323.15,322.47,322.48,13769.0,316.9803,316.9803,316.3133,316.3231,13769.0
2022-03-10 12:35:00,322.44,322.44,321.37,321.41,13731.0,316.2838,316.2838,315.2343,315.2735,13731.0
2022-03-10 12:40:00,321.42,321.62,321.28,321.54,17592.0,315.2833,315.4795,315.146,315.401,17592.0
2022-03-10 12:45:00,321.57,322.06,321.35,322.06,20190.0,315.4304,315.9111,315.2146,315.9111,20190.0
2022-03-10 12:50:00,321.97,322.1,320.68,320.86,16998.0,315.8228,315.9503,314.5574,314.734,16998.0
2022-03-10 12:55:00,320.9,321.25,320.83,321.11,8418.0,314.7732,315.1166,314.7046,314.9792,8418.0
2022-03-10 13:00:00,321.18,322.27,320.89,321.05,15133.0,315.0479,316.1171,314.7634,314.9204,15133.0
2022-03-10 13:05:00,321.01,321.48,320.58,320.67,15100.0,314.8811,315.3422,314.4593,314.5476,15100.0
2022-03-10 13:10:00,320.65,320.75,320.15,320.17,20400.0,314.528,314.6261,314.0376,314.0572,20400.0
2022-03-10 13:15:00,320.15,320.85,319.75,320.72,33299.0,314.0376,314.7242,313.6452,314.5967,33299.0
2022-03-10 13:20:00,320.74,321.49,320.74,321.49,45451.0,314.6163,315.352,314.6163,315.352,45451.0
2022-03-10 13:25:00,321.32,321.42,320.79,320.96,8029.0,315.1852,315.2833,314.6653,314.8321,8029.0
2022-03-10 13:30:00,320.88,321.89,320.7,321.89,22227.0,314.7536,315.7443,314.5771,315.7443,22227.0
2022-03-10 13:35:00,321.77,322.56,321.71,322.01,30813.0,315.6266,316.4015,315.5678,315.862,30813.0
2022-03-10 13:40:00,322.16,322.35,321.95,322.09,17583.0,316.0092,316.1956,315.8032,315.9405,17583.0
2022-03-10 13:45:00,322.24,323.72,322.15,323.72,20490.0,316.0877,317.5394,315.9994,317.5394,20490.0
2022-03-10 13:50:00,323.72,324.26,323.6,323.67,27387.0,317.5394,318.0691,317.4217,317.4904,27387.0
2022-03-10 13:55:00,323.64,323.84,323.21,323.46,12785.0,317.4609,317.6571,317.0391,317.2844,12785.0
2022-03-10 14:00:00,323.4,324.88,323.05,324.63,21331.0,317.2255,318.6772,316.8822,318.432,21331.0
2022-03-10 14:05:00,324.66,324.91,323.06,323.16,11544.0,318.4614,318.7067,316.892,316.9901,11544.0
2022-03-10 14:10:00,323.19,323.33,322.85,322.98,16909.0,317.0195,317.1568,316.686,316.8135,16909.0
2022-03-10 14:15:00,323.18,324.14,323.11,323.72,9977.0,317.0097,317.9514,316.941,317.5394,9977.0
2022-03-10 14:20:00,323.82,324.1,322.91,323.04,11865.0,317.6375,317.9121,316.7449,316.8724,11865.0
2022-03-10 14:25:00,323.11,324.46,323.1,324.34,29999.0,316.941,318.2653,316.9312,318.1476,29999.0
2022-03-10 14:30:00,324.42,325.12,324.05,324.36,17360.0,318.226,318.9127,317.8631,318.1672,17360.0
2022-03-10 14:35:00,324.34,324.71,324.08,324.16,18412.0,318.1476,318.5105,317.8925,317.971,18412.0
2022-03-10 14:40:00,324.18,324.61,324.0,324.11,19236.0,317.9906,318.4124,317.814,317.9219,19236.0
2022-03-10 14:45:00,324.11,325.37,324.05,325.26,19064.0,317.9219,319.1579,317.8631,319.05,19064.0
2022-03-10 14:50:00,325.27,325.66,325.08,325.22,15899.0,319.0598,319.4424,318.8734,319.0108,15899.0
2022-03-10 14:55:00,325.33,325.72,325.27,325.54,37170.0,319.1187,319.5012,319.0598,319.3246,37170.0
2022-03-10 15:00:00,325.58,325.64,324.51,324.59,20877.0,319.3639,319.4227,318.3143,318.3928,20877.0
2022-03-10 15:05:00,324.6,324.83,324.08,324.6,24063.0,318.4026,318.6282,317.8925,318.4026,24063.0
2022-03-10 15:10:00,324.56,325.71,324.52,325.71,21436.0,318.3634,319.4914,318.3241,319.4914,21436.0
2022-03-10 15:15:00,325.65,326.12,325.14,325.54,18888.0,319.4325,319.8936,318.9323,319.3246,18888.0
2022-03-10 15:20:00,325.43,325.64,324.46,324.86,22209.0,319.2167,319.4227,318.2653,318.6576,22209.0
2022-03-10 15:25:00,324.83,325.46,324.75,325.46,25272.0,318.6282,319.2462,318.5497,319.2462,25272.0
2022-03-10 15:30:00,325.53,325.56,324.65,324.88,30121.0,319.3148,319.3443,318.4516,318.6772,30121.0
2022-03-10 15:35:00,324.88,324.88,323.71,324.53,27844.0,318.6772,318.6772,317.5296,318.3339,27844.0
2022-03-10 15:40:00,324.72,325.48,324.48,324.84,31593.0,318.5203,319.2658,318.2849,318.638,31593.0
2022-03-10 15:45:00,324.85,325.04,323.91,323.92,47169.0,318.6478,318.8342,317.7258,317.7356,47169.0
2022-03-10 15:50:00,324.02,325.77,324.0,325.38,61493.0,317.8337,319.5503,317.814,319.1677,61493.0
2022-03-10 15:55:00,325.46,325.52,324.33,324.72,157070.0,319.2462,319.305,318.1377,318.5203,157070.0
2022-03-11 09:30:00,330.03,330.97,328.47,328.98,93002.0,323.7289,324.651,322.1987,322.699,93002.0
2022-03-11 09:35:00,328.77,329.41,327.3,327.47,24364.0,322.493,323.1208,321.051,321.2178,24364.0
2022-03-11 09:40:00,327.56,328.34,327.08,327.54,27334.0,321.3061,322.0712,320.8352,321.2865,27334.0
2022-03-11 09:45:00,327.54,329.14,327.54,328.94,27952.0,321.2865,322.8559,321.2865,322.6597,27952.0
2022-03-11 09:50:00,328.97,329.92,327.42,327.68,38364.0,322.6892,323.621,321.1688,321.4238,38364.0
2022-03-11 09:55:00,327.7,327.71,326.66,326.66,39533.0,321.4434,321.4532,320.4233,320.4233,39533.0
2022-03-11 10:00:00,326.61,326.78,324.32,324.48,20247.0,320.3742,320.541,318.1279,318.2849,20247.0
2022-03-11 10:05:00,324.44,325.9,324.43,325.22,16145.0,318.2456,319.6778,318.2358,319.0108,16145.0
2022-03-11 10:10:00,325.28,325.99,324.81,325.02,27428.0,319.0696,319.7661,318.6086,318.8146,27428.0
2022-03-11 10:15:00,325.17,325.42,324.6,325.04,19978.0,318.9617,319.2069,318.4026,318.8342,19978.0
2022-03-11 10:20:00,325.0,325.61,324.42,325.61,13629.0,318.795,319.3933,318.226,319.3933,13629.0
2022-03-11 10:25:00,325.57,326.98,325.57,326.21,11076.0,319.3541,320.7372,319.3541,319.9819,11076.0
2022-03-11 10:30:00,326.07,326.43,324.81,324.83,13385.0,319.8445,320.1977,318.6086,318.6282,13385.0
2022-03-11 10:35:00,324.95,325.92,324.95,325.8,7979.0,318.7459,319.6974,318.7459,319.5797,7979.0
2022-03-11 10:40:00,325.91,326.55,325.59,325.63,11581.0,319.6876,320.3154,319.3737,319.4129,11581.0
2022-03-11 10:45:00,325.67,326.14,325.27,326.04,15045.0,319.4522,319.9132,319.0598,319.8151,15045.0
2022-03-11 10:50:00,325.92,327.11,325.92,326.32,14227.0,319.6974,320.8647,319.6974,320.0898,14227.0
2022-03-11 10:55:00,326.39,327.65,326.0,327.32,14934.0,320.1584,321.3944,319.7759,321.0707,14934.0
2022-03-11 11:00:00,327.31,327.88,327.01,327.39,12578.0,321.0609,321.62,320.7666,321.1393,12578.0
2022-03-11 11:05:00,327.38,327.38,326.25,326.65,12019.0,321.1295,321.1295,320.0211,320.4135,12019.0
2022-03-11 11:10:00,326.75,327.25,326.31,326.56,9183.0,320.5115,321.002,320.0799,320.3252,9183.0
2022-03-11 11:15:00,326.76,327.78,326.58,327.78,6798.0,320.5214,321.5219,320.3448,321.5219,6798.0
2022-03-11 11:20:00,327.85,328.34,327.32,327.59,16143.0,321.5905,322.0712,321.0707,321.3355,16143.0
2022-03-11 11:25:00,327.65,327.67,327.02,327.28,7498.0,321.3944,321.414,320.7764,321.0314,7498.0
2022-03-11 11:30:00,327.35,327.35,325.81,325.9,10730.0,321.1001,321.1001,319.5895,319.6778,10730.0
2022-03-11 11:35:00,325.79,326.69,325.73,326.58,10506.0,319.5699,320.4527,319.511,320.3448,10506.0
2022-03-11 11:40:00,326.66,327.2,325.2,325.76,15179.0,320.4233,320.953,318.9911,319.5404,15179.0
2022-03-11 11:45:00,326.09,326.52,325.38,326.43,10035.0,319.8641,320.2859,319.1677,320.1977,10035.0
2022-03-11 11:50:00,326.37,326.55,325.82,326.38,10801.0,320.1388,320.3154,319.5993,320.1486,10801.0
2022-03-11 11:55:00,326.33,326.81,325.68,325.89,9473.0,320.0996,320.5704,319.462,319.668,9473.0
2022-03-11 12:00:00,326.09,326.12,325.44,325.84,12890.0,319.8641,319.8936,319.2266,319.6189,12890.0
2022-03-11 12:05:00,326.01,326.44,325.79,326.09,10123.0,319.7857,320.2075,319.5699,319.8641,10123.0
2022-03-11 12:10:00,326.17,326.79,326.16,326.79,6815.0,319.9426,320.5508,319.9328,320.5508,6815.0
2022-03-11 12:15:00,326.71,327.75,326.69,327.75,17289.0,320.4723,321.4925,320.4527,321.4925,17289.0
2022-03-11 12:20:00,327.68,327.87,327.05,327.26,11742.0,321.4238,321.6102,320.8058,321.0118,11742.0
2022-03-11 12:25:00,327.35,327.35,326.44,326.55,7130.0,321.1001,321.1001,320.2075,320.3154,7130.0
2022-03-11 12:30:00,326.49,326.98,326.4,326.62,9627.0,320.2565,320.7372,320.1682,320.384,9627.0
2022-03-11 12:35:00,326.58,326.58,325.95,326.57,9182.0,320.3448,320.3448,319.7268,320.335,9182.0
2022-03-11 12:40:00,326.44,326.83,326.13,326.71,10386.0,320.2075,320.59,319.9034,320.4723,10386.0
2022-03-11 12:45:00,326.89,327.08,326.76,326.91,10934.0,320.6489,320.8352,320.5214,320.6685,10934.0
2022-03-11 12:50:00,327.05,327.5,326.6,327.25,18723.0,320.8058,321.2472,320.3644,321.002,18723.0
2022-03-11 12:55:00,327.24,327.86,327.23,327.35,10632.0,320.9922,321.6004,320.9824,321.1001,10632.0
2022-03-11 13:00:00,327.13,328.69,327.12,328.69,18174.0,320.8843,322.4145,320.8745,322.4145,18174.0
2022-03-11 13:05:00,328.49,328.76,327.87,328.06,15316.0,322.2183,322.4832,321.6102,321.7965,15316.0
2022-03-11 13:10:00,328.14,328.18,327.65,327.84,9644.0,321.875,321.9142,321.3944,321.5807,9644.0
2022-03-11 13:15:00,327.85,328.38,327.85,328.31,11519.0,321.5905,322.1104,321.5905,322.0418,11519.0
2022-03-11 13:20:00,328.31,328.69,328.25,328.69,7752.0,322.0418,322.4145,321.9829,322.4145,7752.0
2022-03-11 13:25:00,328.69,328.7,328.14,328.2,14188.0,322.4145,322.4243,321.875,321.9339,14188.0
2022-03-11 13:30:00,328.25,328.54,328.15,328.35,11550.0,321.9829,322.2674,321.8848,322.081,11550.0
2022-03-11 13:35:00,328.41,328.63,328.22,328.33,12194.0,322.1399,322.3557,321.9535,322.0614,12194.0
2022-03-11 13:40:00,328.5,328.74,328.24,328.67,12491.0,322.2281,322.4636,321.9731,322.3949,12491.0
2022-03-11 13:45:00,328.69,329.82,328.69,329.81,24481.0,322.4145,323.5229,322.4145,323.5131,24481.0
2022-03-11 13:50:00,329.87,330.07,328.54,328.54,21072.0,323.572,323.7682,322.2674,322.2674,21072.0
2022-03-11 13:55:00,328.42,328.58,327.88,327.9,10774.0,322.1497,322.3066,321.62,321.6396,10774.0
2022-03-11 14:00:00,327.83,328.84,327.48,328.56,15775.0,321.5709,322.5616,321.2276,322.287,15775.0
2022-03-11 14:05:00,328.81,328.83,328.52,328.79,13251.0,322.5322,322.5518,322.2478,322.5126,13251.0
2022-03-11 14:10:00,328.62,329.13,328.47,328.79,23409.0,322.3458,322.8461,322.1987,322.5126,23409.0
2022-03-11 14:15:00,328.91,329.45,328.78,328.81,21646.0,322.6303,323.16,322.5028,322.5322,21646.0
2022-03-11 14:20:00,328.72,329.34,328.62,329.25,12014.0,322.4439,323.0521,322.3458,322.9638,12014.0
2022-03-11 14:25:00,329.28,330.01,328.92,329.69,22827.0,322.9932,323.7093,322.6401,323.3954,22827.0
2022-03-11 14:30:00,329.78,329.81,329.27,329.4,17822.0,323.4837,323.5131,322.9834,323.111,17822.0
2022-03-11 14:35:00,329.24,329.79,329.14,329.66,14592.0,322.954,323.4935,322.8559,323.366,14592.0
2022-03-11 14:40:00,329.62,329.7,328.9,328.91,17053.0,323.3268,323.4052,322.6205,322.6303,17053.0
2022-03-11 14:45:00,328.71,329.2,328.45,329.1,11804.0,322.4341,322.9148,322.1791,322.8167,11804.0
2022-03-11 14:50:00,329.1,329.1,328.0,328.42,12137.0,322.8167,322.8167,321.7377,322.1497,12137.0
2022-03-11 14:55:00,328.47,328.81,328.33,328.76,13320.0,322.1987,322.5322,322.0614,322.4832,13320.0
2022-03-11 15:00:00,328.75,328.75,327.94,328.14,14267.0,322.4734,322.4734,321.6788,321.875,14267.0
2022-03-11 15:05:00,328.08,328.32,327.7,328.05,11010.0,321.8162,322.0516,321.4434,321.7867,11010.0
2022-03-11 15:10:00,328.0,328.49,327.62,327.69,15082.0,321.7377,322.2183,321.3649,321.4336,15082.0
2022-03-11 15:15:00,327.62,328.1,327.41,327.82,15281.0,321.3649,321.8358,321.1589,321.5611,15281.0
2022-03-11 15:20:00,327.69,328.14,327.41,327.41,22459.0,321.4336,321.875,321.1589,321.1589,22459.0
2022-03-11 15:25:00,327.32,327.45,326.15,326.42,25126.0,321.0707,321.1982,319.923,320.1878,25126.0
2022-03-11 15:30:00,326.36,326.36,325.63,325.65,27592.0,320.129,320.129,319.4129,319.4325,27592.0
2022-03-11 15:35:00,325.64,326.77,325.64,326.51,20952.0,319.4227,320.5312,319.4227,320.2761,20952.0
2022-03-11 15:40:00,326.42,326.52,325.22,325.33,34831.0,320.1878,320.2859,319.0108,319.1187,34831.0
2022-03-11 15:45:00,325.27,325.9,324.89,325.9,39505.0,319.0598,319.6778,318.6871,319.6778,39505.0
2022-03-11 15:50:00,325.72,326.11,325.01,325.11,46346.0,319.5012,319.8838,318.8048,318.9029,46346.0
2022-03-11 15:55:00,325.17,325.78,324.03,325.11,146200.0,318.9617,319.5601,317.8435,318.9029,146200.0
2022-03-14 09:30:00,329.1,331.17,328.32,329.63,79600.0,322.8167,324.8472,322.0516,323.3366,79600.0
2022-03-14 09:35:00,329.82,331.97,329.31,331.97,28702.0,323.5229,325.6319,323.0227,325.6319,28702.0
2022-03-14 09:40:00,331.65,336.14,331.19,335.4,81055.0,325.318,329.7223,324.8668,328.9964,81055.0
2022-03-14 09:45:00,335.23,336.37,334.3,335.79,39809.0,328.8296,329.9479,327.9174,329.3789,39809.0
2022-03-14 09:50:00,335.77,336.88,335.14,335.28,38295.0,329.3593,330.4481,328.7414,328.8787,38295.0
2022-03-14 09:55:00,335.26,335.27,333.35,333.8,31887.0,328.8591,328.8689,326.9855,327.4269,31887.0
2022-03-14 10:00:00,333.63,334.38,332.29,332.46,28368.0,327.2602,327.9959,325.9458,326.1125,28368.0
2022-03-14 10:05:00,332.57,334.13,331.83,334.13,39797.0,326.2204,327.7506,325.4946,327.7506,39797.0
2022-03-14 10:10:00,334.03,336.0,333.75,335.99,34187.0,327.6526,329.5849,327.3779,329.5751,34187.0
2022-03-14 10:15:00,335.83,336.63,335.35,335.35,35659.0,329.4182,330.2029,328.9474,328.9474,35659.0
2022-03-14 10:20:00,335.16,336.34,334.89,336.01,37522.0,328.761,329.9184,328.4961,329.5947,37522.0
2022-03-14 10:25:00,336.0,336.52,335.0,335.05,28981.0,329.5849,330.095,328.604,328.6531,28981.0
2022-03-14 10:30:00,334.79,334.79,333.15,333.75,33412.0,328.398,328.398,326.7894,327.3779,33412.0
2022-03-14 10:35:00,333.67,335.12,333.56,335.12,29015.0,327.2994,328.7217,327.1915,328.7217,29015.0
2022-03-14 10:40:00,335.27,335.74,334.96,335.19,15553.0,328.8689,329.3299,328.5648,328.7904,15553.0
2022-03-14 10:45:00,335.16,336.14,335.08,335.57,24411.0,328.761,329.7223,328.6825,329.1632,24411.0
2022-03-14 10:50:00,335.5,336.5,335.25,336.14,20571.0,329.0945,330.0754,328.8493,329.7223,20571.0
2022-03-14 10:55:00,336.02,336.1,334.79,336.03,19890.0,329.6046,329.683,328.398,329.6144,19890.0
2022-03-14 11:00:00,336.03,336.03,334.78,335.26,20286.0,329.6144,329.6144,328.3882,328.8591,20286.0
2022-03-14 11:05:00,335.29,335.52,334.16,334.37,21225.0,328.8885,329.1141,327.7801,327.9861,21225.0
2022-03-14 11:10:00,334.37,335.05,334.37,334.42,28961.0,327.9861,328.6531,327.9861,328.0351,28961.0
2022-03-14 11:15:00,334.44,334.53,333.82,334.22,16125.0,328.0547,328.143,327.4466,327.8389,16125.0
2022-03-14 11:20:00,334.25,334.33,333.76,334.05,12534.0,327.8684,327.9468,327.3877,327.6722,12534.0
2022-03-14 11:25:00,334.07,334.72,333.92,334.38,14015.0,327.6918,328.3294,327.5447,327.9959,14015.0
2022-03-14 11:30:00,334.49,334.74,334.24,334.67,11532.0,328.1038,328.349,327.8585,328.2803,11532.0
2022-03-14 11:35:00,334.63,334.83,333.93,334.71,19043.0,328.2411,328.4373,327.5545,328.3196,19043.0
2022-03-14 11:40:00,334.59,334.59,333.55,333.73,36837.0,328.2019,328.2019,327.1817,327.3583,36837.0
2022-03-14 11:45:00,333.72,333.74,332.97,333.14,14729.0,327.3485,327.3681,326.6128,326.7795,14729.0
2022-03-14 11:50:00,333.07,334.32,332.87,334.22,20023.0,326.7109,327.937,326.5147,327.8389,20023.0
2022-03-14 11:55:00,334.22,334.61,333.86,334.47,20643.0,327.8389,328.2215,327.4858,328.0842,20643.0
2022-03-14 12:00:00,334.34,334.48,333.69,333.82,19751.0,327.9566,328.094,327.319,327.4466,19751.0
2022-03-14 12:05:00,334.0,334.34,333.38,333.41,10698.0,327.6231,327.9566,327.015,327.0444,10698.0
2022-03-14 12:10:00,333.38,333.38,331.93,332.1,60969.0,327.015,327.015,325.5926,325.7594,60969.0
2022-03-14 12:15:00,332.24,333.25,332.14,333.03,16932.0,325.8967,326.8874,325.7986,326.6716,16932.0
2022-03-14 12:20:00,332.94,333.34,332.73,332.77,12876.0,326.5834,326.9757,326.3774,326.4166,12876.0
2022-03-14 12:25:00,332.76,332.85,332.33,332.49,13438.0,326.4068,326.4951,325.985,326.142,13438.0
2022-03-14 12:30:00,332.41,332.71,331.99,332.32,26146.0,326.0635,326.3578,325.6515,325.9752,26146.0
2022-03-14 12:35:00,332.27,332.75,331.75,332.35,19925.0,325.9262,326.397,325.4161,326.0046,19925.0
2022-03-14 12:40:00,332.25,332.72,332.06,332.38,14713.0,325.9065,326.3676,325.7202,326.0341,14713.0
2022-03-14 12:45:00,332.37,332.37,331.49,332.03,12360.0,326.0242,326.0242,325.161,325.6907,12360.0
2022-03-14 12:50:00,332.2,332.31,331.37,331.5,12417.0,325.8575,325.9654,325.0433,325.1709,12417.0
2022-03-14 12:55:00,331.53,331.78,331.3,331.56,13105.0,325.2003,325.4455,324.9747,325.2297,13105.0
2022-03-14 13:00:00,331.71,331.86,331.55,331.56,10463.0,325.3768,325.524,325.2199,325.2297,10463.0
2022-03-14 13:05:00,331.64,332.11,331.43,331.48,11715.0,325.3082,325.7692,325.1022,325.1512,11715.0
2022-03-14 13:10:00,331.55,331.8,331.33,331.65,22188.0,325.2199,325.4651,325.0041,325.318,22188.0
2022-03-14 13:15:00,331.59,332.12,331.48,331.99,9006.0,325.2591,325.779,325.1512,325.6515,9006.0
2022-03-14 13:20:00,331.94,332.16,331.32,332.03,10564.0,325.6025,325.8183,324.9943,325.6907,10564.0
2022-03-14 13:25:00,331.91,331.96,331.12,331.22,12869.0,325.573,325.6221,324.7981,324.8962,12869.0
2022-03-14 13:30:00,331.29,331.56,329.57,330.55,17633.0,324.9649,325.2297,323.2777,324.239,17633.0
2022-03-14 13:35:00,330.56,330.6,328.68,328.81,26946.0,324.2488,324.288,322.4047,322.5322,26946.0
2022-03-14 13:40:00,328.93,329.25,328.4,328.68,28542.0,322.6499,322.9638,322.13,322.4047,28542.0
2022-03-14 13:45:00,328.81,329.24,328.38,328.38,9423.0,322.5322,322.954,322.1104,322.1104,9423.0
2022-03-14 13:50:00,328.59,329.5,328.51,328.62,17836.0,322.3164,323.209,322.2379,322.3458,17836.0
2022-03-14 13:55:00,328.7,329.17,327.96,328.41,13623.0,322.4243,322.8853,321.6984,322.1399,13623.0
2022-03-14 14:00:00,328.48,328.75,328.42,328.75,9301.0,322.2085,322.4734,322.1497,322.4734,9301.0
2022-03-14 14:05:00,329.29,329.73,328.97,329.3,7086.0,323.0031,323.4346,322.6892,323.0129,7086.0
2022-03-14 14:10:00,329.26,329.59,328.93,329.35,6166.0,322.9736,323.2973,322.6499,323.0619,6166.0
2022-03-14 14:15:00,329.29,329.39,328.83,328.88,8638.0,323.0031,323.1011,322.5518,322.6009,8638.0
2022-03-14 14:20:00,329.06,329.25,328.4,328.64,8688.0,322.7774,322.9638,322.13,322.3655,8688.0
2022-03-14 14:25:00,328.74,329.08,328.6,328.96,23481.0,322.4636,322.7971,322.3262,322.6794,23481.0
2022-03-14 14:30:00,328.99,329.35,328.88,329.26,13575.0,322.7088,323.0619,322.6009,322.9736,13575.0
2022-03-14 14:35:00,329.3,329.74,329.09,329.44,9508.0,323.0129,323.4445,322.8069,323.1502,9508.0
2022-03-14 14:40:00,329.63,329.71,328.87,329.16,12991.0,323.3366,323.415,322.5911,322.8755,12991.0
2022-03-14 14:45:00,329.23,329.23,328.81,329.09,13743.0,322.9442,322.9442,322.5322,322.8069,13743.0
2022-03-14 14:50:00,329.11,330.22,328.87,330.2,17053.0,322.8265,323.9153,322.5911,323.8957,17053.0
2022-03-14 14:55:00,330.13,330.42,329.83,330.2,14303.0,323.827,324.1115,323.5327,323.8957,14303.0
2022-03-14 15:00:00,330.23,331.06,329.97,330.47,21723.0,323.9251,324.7393,323.6701,324.1605,21723.0
2022-03-14 15:05:00,330.34,330.34,329.1,329.41,13524.0,324.033,324.033,322.8167,323.1208,13524.0
2022-03-14 15:10:00,329.37,330.69,329.22,330.62,23742.0,323.0815,324.3763,322.9344,324.3077,23742.0
2022-03-14 15:15:00,330.63,331.15,330.03,330.25,30613.0,324.3175,324.8275,323.7289,323.9447,30613.0
2022-03-14 15:20:00,330.22,330.77,330.07,330.77,22132.0,323.9153,324.4548,323.7682,324.4548,22132.0
2022-03-14 15:25:00,330.62,330.73,329.72,329.72,15422.0,324.3077,324.4156,323.4248,323.4248,15422.0
2022-03-14 15:30:00,329.62,329.83,328.71,329.05,20260.0,323.3268,323.5327,322.4341,322.7676,20260.0
2022-03-14 15:35:00,329.15,329.28,328.52,328.99,21673.0,322.8657,322.9932,322.2478,322.7088,21673.0
2022-03-14 15:40:00,328.95,329.23,328.32,328.91,27914.0,322.6695,322.9442,322.0516,322.6303,27914.0
2022-03-14 15:45:00,328.96,329.14,328.24,328.24,43172.0,322.6794,322.8559,321.9731,321.9731,43172.0
2022-03-14 15:50:00,328.52,328.52,327.26,327.83,75126.0,322.2478,322.2478,321.0118,321.5709,75126.0
2022-03-14 15:55:00,327.94,328.98,327.63,328.94,246889.0,321.6788,322.699,321.3747,322.6597,246889.0
2022-03-15 09:30:00,332.42,336.94,332.12,335.4,111667.0,326.0733,330.507,325.779,328.9964,111667.0
2022-03-15 09:35:00,334.91,335.86,333.75,334.31,44738.0,328.5158,329.4476,327.3779,327.9272,44738.0
2022-03-15 09:40:00,334.9,335.51,333.3,333.52,27948.0,328.5059,329.1043,326.9365,327.1523,27948.0
2022-03-15 09:45:00,333.79,334.8,333.01,334.54,24761.0,327.4171,328.4079,326.652,328.1528,24761.0
2022-03-15 09:50:00,334.8,335.67,334.01,334.22,21077.0,328.4079,329.2612,327.6329,327.8389,21077.0
2022-03-15 09:55:00,334.43,335.5,334.01,335.5,36991.0,328.0449,329.0945,327.6329,329.0945,36991.0
2022-03-15 10:00:00,335.49,336.36,334.71,336.2,29408.0,329.0847,329.9381,328.3196,329.7811,29408.0
2022-03-15 10:05:00,336.21,336.5,334.61,334.69,22858.0,329.7909,330.0754,328.2215,328.3,22858.0
2022-03-15 10:10:00,334.84,335.18,334.14,335.0,25967.0,328.4471,328.7806,327.7605,328.604,25967.0
2022-03-15 10:15:00,334.92,336.47,334.31,336.22,33127.0,328.5256,330.046,327.9272,329.8007,33127.0
2022-03-15 10:20:00,336.23,336.67,335.64,336.61,20296.0,329.8105,330.2421,329.2318,330.1833,20296.0
2022-03-15 10:25:00,336.48,337.54,335.6,337.44,34541.0,330.0558,331.0955,329.1926,330.9974,34541.0
2022-03-15 10:30:00,337.36,337.95,336.81,337.0,26322.0,330.919,331.4977,330.3795,330.5658,26322.0
2022-03-15 10:35:00,336.99,337.98,336.98,337.54,33288.0,330.556,331.5271,330.5462,331.0955,33288.0
2022-03-15 10:40:00,337.55,338.22,337.31,338.22,30606.0,331.1053,331.7626,330.8699,331.7626,30606.0
2022-03-15 10:45:00,338.12,338.38,337.13,337.29,24665.0,331.6645,331.9195,330.6934,330.8503,24665.0
2022-03-15 10:50:00,337.31,337.31,335.89,336.02,27412.0,330.8699,330.8699,329.477,329.6046,27412.0
2022-03-15 10:55:00,335.97,336.3,335.63,335.75,30557.0,329.5555,329.8792,329.222,329.3397,30557.0
2022-03-15 11:00:00,335.83,336.73,335.8,336.48,40345.0,329.4182,330.301,329.3888,330.0558,40345.0
2022-03-15 11:05:00,336.44,336.75,335.94,336.07,24632.0,330.0165,330.3206,329.5261,329.6536,24632.0
2022-03-15 11:10:00,336.16,336.35,335.3,336.23,20996.0,329.7419,329.9283,328.8983,329.8105,20996.0
2022-03-15 11:15:00,336.18,337.0,336.13,336.48,35475.0,329.7615,330.5658,329.7125,330.0558,35475.0
2022-03-15 11:20:00,336.41,336.51,335.21,335.34,27946.0,329.9871,330.0852,328.81,328.9375,27946.0
2022-03-15 11:25:00,335.26,336.26,335.15,336.24,42174.0,328.8591,329.84,328.7512,329.8204,42174.0
2022-03-15 11:30:00,336.23,336.27,335.08,335.36,26347.0,329.8105,329.8498,328.6825,328.9572,26347.0
2022-03-15 11:35:00,335.4,335.78,335.13,335.55,18246.0,328.9964,329.3691,328.7316,329.1435,18246.0
2022-03-15 11:40:00,335.61,335.94,335.18,335.86,11010.0,329.2024,329.5261,328.7806,329.4476,11010.0
2022-03-15 11:45:00,335.86,335.99,335.21,335.55,17573.0,329.4476,329.5751,328.81,329.1435,17573.0
2022-03-15 11:50:00,335.54,335.65,334.22,334.43,22242.0,329.1337,329.2416,327.8389,328.0449,22242.0
2022-03-15 11:55:00,334.52,334.52,332.76,333.56,20816.0,328.1332,328.1332,326.4068,327.1915,20816.0
2022-03-15 12:00:00,333.4,333.4,331.91,332.07,21912.0,327.0346,327.0346,325.573,325.73,21912.0
2022-03-15 12:05:00,332.0,333.1,331.54,332.57,49918.0,325.6613,326.7403,325.2101,326.2204,49918.0
2022-03-15 12:10:00,332.57,333.0,332.23,332.32,18929.0,326.2204,326.6422,325.8869,325.9752,18929.0
2022-03-15 12:15:00,332.41,332.46,331.49,332.16,15851.0,326.0635,326.1125,325.161,325.8183,15851.0
2022-03-15 12:20:00,331.94,332.33,331.21,331.98,18870.0,325.6025,325.985,324.8864,325.6417,18870.0
2022-03-15 12:25:00,332.08,332.96,331.88,332.96,16203.0,325.7398,326.603,325.5436,326.603,16203.0
2022-03-15 12:30:00,332.82,333.33,332.61,333.18,12802.0,326.4657,326.9659,326.2597,326.8188,12802.0
2022-03-15 12:35:00,333.22,333.83,333.2,333.49,6733.0,326.858,327.4564,326.8384,327.1229,6733.0
2022-03-15 12:40:00,333.47,333.7,332.93,332.98,9058.0,327.1032,327.3289,326.5736,326.6226,9058.0
2022-03-15 12:45:00,332.99,333.61,332.89,332.9,7205.0,326.6324,327.2406,326.5343,326.5441,7205.0
2022-03-15 12:50:00,332.97,332.97,332.1,332.62,3753.0,326.6128,326.6128,325.7594,326.2695,3753.0
2022-03-15 12:55:00,332.66,333.45,332.64,333.23,6332.0,326.3087,327.0836,326.2891,326.8678,6332.0
2022-03-15 13:00:00,333.43,334.22,333.28,334.14,18985.0,327.064,327.8389,326.9169,327.7605,18985.0
2022-03-15 13:05:00,334.22,334.24,333.54,333.55,9245.0,327.8389,327.8585,327.1719,327.1817,9245.0
2022-03-15 13:10:00,333.5,333.62,332.84,332.84,5024.0,327.1327,327.2504,326.4853,326.4853,5024.0
2022-03-15 13:15:00,332.82,333.25,332.48,332.49,11406.0,326.4657,326.8874,326.1321,326.142,11406.0
2022-03-15 13:20:00,332.61,333.44,332.46,333.27,6689.0,326.2597,327.0738,326.1125,326.9071,6689.0
2022-03-15 13:25:00,333.34,333.72,332.44,332.44,6250.0,326.9757,327.3485,326.0929,326.0929,6250.0
2022-03-15 13:30:00,332.47,332.96,332.27,332.66,6259.0,326.1223,326.603,325.9262,326.3087,6259.0
2022-03-15 13:35:00,332.65,332.84,332.17,332.44,6063.0,326.2989,326.4853,325.8281,326.0929,6063.0
2022-03-15 13:40:00,332.35,333.01,332.23,332.53,14322.0,326.0046,326.652,325.8869,326.1812,14322.0
2022-03-15 13:45:00,332.48,332.85,332.36,332.59,10932.0,326.1321,326.4951,326.0144,326.24,10932.0
2022-03-15 13:50:00,332.44,332.75,332.19,332.44,4858.0,326.0929,326.397,325.8477,326.0929,4858.0
2022-03-15 13:55:00,332.42,332.98,332.41,332.65,8606.0,326.0733,326.6226,326.0635,326.2989,8606.0
2022-03-15 14:00:00,332.52,333.08,332.25,332.27,12614.0,326.1714,326.7207,325.9065,325.9262,12614.0
2022-03-15 14:05:00,332.42,332.86,332.09,332.73,18321.0,326.0733,326.5049,325.7496,326.3774,18321.0
2022-03-15 14:10:00,332.68,333.05,332.53,332.95,16357.0,326.3283,326.6913,326.1812,326.5932,16357.0
2022-03-15 14:15:00,332.89,333.0,331.72,331.79,12661.0,326.5343,326.6422,325.3867,325.4553,12661.0
2022-03-15 14:20:00,331.78,331.95,331.47,331.8,16559.0,325.4455,325.6123,325.1414,325.4651,16559.0
2022-03-15 14:25:00,331.77,332.47,331.68,332.28,9421.0,325.4357,326.1223,325.3474,325.936,9421.0
2022-03-15 14:30:00,332.12,332.64,331.71,332.35,12270.0,325.779,326.2891,325.3768,326.0046,12270.0
2022-03-15 14:35:00,332.29,332.45,331.89,332.21,6794.0,325.9458,326.1027,325.5534,325.8673,6794.0
2022-03-15 14:40:00,332.11,332.87,332.11,332.74,9681.0,325.7692,326.5147,325.7692,326.3872,9681.0
2022-03-15 14:45:00,332.71,333.43,332.64,333.43,7408.0,326.3578,327.064,326.2891,327.064,7408.0
2022-03-15 14:50:00,333.51,333.97,333.5,333.67,10228.0,327.1425,327.5937,327.1327,327.2994,10228.0
2022-03-15 14:55:00,333.71,333.87,333.31,333.53,15178.0,327.3387,327.4956,326.9463,327.1621,15178.0
2022-03-15 15:00:00,333.57,334.2,333.38,333.7,21468.0,327.2013,327.8193,327.015,327.3289,21468.0
2022-03-15 15:05:00,333.7,334.11,333.67,333.94,23564.0,327.3289,327.731,327.2994,327.5643,23564.0
2022-03-15 15:10:00,334.1,334.45,333.92,334.4,19047.0,327.7212,328.0645,327.5447,328.0155,19047.0
2022-03-15 15:15:00,334.43,335.7,334.3,335.53,28569.0,328.0449,329.2907,327.9174,329.1239,28569.0
2022-03-15 15:20:00,335.46,335.82,335.37,335.66,19519.0,329.0553,329.4084,328.967,329.2514,19519.0
2022-03-15 15:25:00,335.7,335.75,335.04,335.12,19940.0,329.2907,329.3397,328.6433,328.7217,19940.0
2022-03-15 15:30:00,335.23,335.95,335.23,335.36,17225.0,328.8296,329.5359,328.8296,328.9572,17225.0
2022-03-15 15:35:00,335.25,335.45,334.77,334.89,18275.0,328.8493,329.0454,328.3784,328.4961,18275.0
2022-03-15 15:40:00,334.98,335.06,334.52,334.99,23390.0,328.5844,328.6629,328.1332,328.5942,23390.0
2022-03-15 15:45:00,335.2,335.6,334.5,335.49,25570.0,328.8002,329.1926,328.1136,329.0847,25570.0
2022-03-15 15:50:00,335.57,336.16,335.24,335.57,33633.0,329.1632,329.7419,328.8395,329.1632,33633.0
2022-03-15 15:55:00,335.57,335.89,334.54,335.45,135945.0,329.1632,329.477,328.1528,329.0454,135945.0
2022-03-16 09:30:00,341.99,343.89,341.01,343.71,76812.0,335.4606,337.3243,334.4993,337.1477,76812.0
2022-03-16 09:35:00,343.87,345.5,343.15,345.5,50823.0,337.3047,338.9036,336.5984,338.9036,50823.0
2022-03-16 09:40:00,345.32,346.49,345.11,346.04,25043.0,338.727,339.8747,338.521,339.4333,25043.0
2022-03-16 09:45:00,346.02,346.15,344.09,344.24,17048.0,339.4136,339.5412,337.5205,337.6676,17048.0
2022-03-16 09:50:00,344.48,344.48,342.85,343.0,12622.0,337.903,337.903,336.3042,336.4513,12622.0
2022-03-16 09:55:00,342.97,343.44,341.72,341.82,17812.0,336.4219,336.8829,335.1957,335.2938,17812.0
2022-03-16 10:00:00,342.03,343.37,341.68,342.59,32269.0,335.4998,336.8142,335.1565,336.0491,32269.0
2022-03-16 10:05:00,342.87,343.04,342.24,342.57,25667.0,336.3238,336.4905,335.7058,336.0295,25667.0
2022-03-16 10:10:00,342.35,343.33,341.9,343.25,18094.0,335.8137,336.775,335.3723,336.6965,18094.0
2022-03-16 10:15:00,343.26,347.0,343.24,346.45,39467.0,336.7063,340.3749,336.6867,339.8354,39467.0
2022-03-16 10:20:00,346.5,347.21,346.07,346.28,22196.0,339.8845,340.5809,339.4627,339.6687,22196.0
2022-03-16 10:25:00,346.28,347.96,346.28,347.74,41291.0,339.6687,341.3166,339.6687,341.1008,41291.0
2022-03-16 10:30:00,347.59,349.88,347.58,349.66,36351.0,340.9537,343.1999,340.9438,342.9841,36351.0
2022-03-16 10:35:00,349.6,349.86,348.44,349.74,39880.0,342.9253,343.1803,341.7874,343.0626,39880.0
2022-03-16 10:40:00,349.75,349.88,347.53,348.59,35691.0,343.0724,343.1999,340.8948,341.9346,35691.0
2022-03-16 10:45:00,348.61,349.7,348.28,349.7,47517.0,341.9542,343.0234,341.6305,343.0234,47517.0
2022-03-16 10:50:00,349.7,350.19,348.8,349.13,50402.0,343.0234,343.504,342.1406,342.4643,50402.0
2022-03-16 10:55:00,349.14,350.47,348.82,350.43,34719.0,342.4741,343.7787,342.1602,343.7394,34719.0
2022-03-16 11:00:00,350.45,350.73,349.46,350.57,33824.0,343.7591,344.0337,342.788,343.8768,33824.0
2022-03-16 11:05:00,350.46,350.94,349.55,349.88,28496.0,343.7689,344.2397,342.8762,343.1999,28496.0
2022-03-16 11:10:00,350.03,350.16,348.99,349.0,24325.0,343.3471,343.4746,342.3269,342.3367,24325.0
2022-03-16 11:15:00,348.99,349.53,348.7,349.52,26655.0,342.3269,342.8566,342.0425,342.8468,26655.0
2022-03-16 11:20:00,349.63,349.88,348.78,349.49,20824.0,342.9547,343.1999,342.1209,342.8174,20824.0
2022-03-16 11:25:00,349.51,349.67,349.02,349.14,25313.0,342.837,342.9939,342.3564,342.4741,25313.0
2022-03-16 11:30:00,349.15,349.37,348.32,348.33,18641.0,342.4839,342.6997,341.6697,341.6795,18641.0
2022-03-16 11:35:00,348.41,348.6,347.79,348.25,18626.0,341.758,341.9444,341.1498,341.6011,18626.0
2022-03-16 11:40:00,348.38,348.38,347.34,347.87,14127.0,341.7286,341.7286,340.7084,341.2283,14127.0
2022-03-16 11:45:00,347.71,347.87,347.31,347.66,9461.0,341.0714,341.2283,340.679,341.0223,9461.0
2022-03-16 11:50:00,347.68,348.01,346.96,347.11,17978.0,341.0419,341.3656,340.3357,340.4828,17978.0
2022-03-16 11:55:00,347.21,347.29,346.45,346.65,18230.0,340.5809,340.6594,339.8354,340.0316,18230.0
2022-03-16 12:00:00,346.67,347.08,346.19,346.86,18487.0,340.0512,340.4534,339.5804,340.2376,18487.0
2022-03-16 12:05:00,346.86,347.07,346.54,346.66,16636.0,340.2376,340.4436,339.9237,340.0414,16636.0
2022-03-16 12:10:00,346.66,346.69,346.16,346.22,8403.0,340.0414,340.0708,339.551,339.6098,8403.0
2022-03-16 12:15:00,346.2,346.57,346.11,346.38,9970.0,339.5902,339.9531,339.5019,339.7668,9970.0
2022-03-16 12:20:00,346.29,346.31,345.93,346.0,15242.0,339.6785,339.6981,339.3254,339.394,15242.0
2022-03-16 12:25:00,346.0,346.25,345.9,346.13,18054.0,339.394,339.6392,339.2959,339.5215,18054.0
2022-03-16 12:30:00,346.2,346.62,346.1,346.62,17991.0,339.5902,340.0022,339.4921,340.0022,17991.0
2022-03-16 12:35:00,346.58,346.65,345.93,346.0,20338.0,339.9629,340.0316,339.3254,339.394,20338.0
2022-03-16 12:40:00,346.0,346.74,345.95,346.62,21157.0,339.394,340.1199,339.345,340.0022,21157.0
2022-03-16 12:45:00,346.59,346.81,345.38,345.66,30112.0,339.9728,340.1886,338.7859,339.0605,30112.0
2022-03-16 12:50:00,345.74,346.55,345.46,346.5,13013.0,339.139,339.9335,338.8643,339.8845,13013.0
2022-03-16 12:55:00,346.29,346.41,345.42,345.92,9099.0,339.6785,339.7962,338.8251,339.3155,9099.0
2022-03-16 13:00:00,345.85,346.15,345.36,345.69,11814.0,339.2469,339.5412,338.7662,339.0899,11814.0
2022-03-16 13:05:00,345.6,345.8,344.89,345.04,17749.0,339.0017,339.1978,338.3052,338.4523,17749.0
2022-03-16 13:10:00,344.92,345.02,344.15,344.74,19539.0,338.3346,338.4327,337.5793,338.1581,19539.0
2022-03-16 13:15:00,344.8,344.8,343.48,343.67,17285.0,338.2169,338.2169,336.9221,337.1085,17285.0
2022-03-16 13:20:00,343.65,344.12,343.34,343.79,20099.0,337.0889,337.5499,336.7848,337.2262,20099.0
2022-03-16 13:25:00,343.84,344.06,343.3,343.81,10505.0,337.2753,337.4911,336.7456,337.2458,10505.0
2022-03-16 13:30:00,344.16,344.5,343.98,344.38,15099.0,337.5891,337.9227,337.4126,337.8049,15099.0
2022-03-16 13:35:00,344.14,344.97,344.11,344.37,25950.0,337.5695,338.3837,337.5401,337.7951,25950.0
2022-03-16 13:40:00,344.38,344.47,343.79,344.09,10576.0,337.8049,337.8932,337.2262,337.5205,10576.0
2022-03-16 13:45:00,344.06,344.37,343.55,343.63,15267.0,337.4911,337.7951,336.9908,337.0693,15267.0
2022-03-16 13:50:00,343.57,343.99,343.21,343.83,22094.0,337.0104,337.4224,336.6573,337.2654,22094.0
2022-03-16 13:55:00,343.73,343.9,342.2,342.22,20482.0,337.1674,337.3341,335.6666,335.6862,20482.0
2022-03-16 14:00:00,342.1,342.85,340.58,341.75,24217.0,335.5685,336.3042,334.0775,335.2252,24217.0
2022-03-16 14:05:00,341.86,342.1,339.89,339.89,13641.0,335.3331,335.5685,333.4007,333.4007,13641.0
2022-03-16 14:10:00,339.71,340.39,339.13,339.15,18888.0,333.2241,333.8911,332.6552,332.6748,18888.0
2022-03-16 14:15:00,339.1,340.93,339.0,340.66,21556.0,332.6258,334.4208,332.5277,334.156,21556.0
2022-03-16 14:20:00,340.73,340.93,338.67,338.83,23736.0,334.2246,334.4208,332.204,332.3609,23736.0
2022-03-16 14:25:00,339.11,339.75,338.44,338.76,22800.0,332.6356,333.2633,331.9784,332.2922,22800.0
2022-03-16 14:30:00,338.66,338.66,336.94,337.31,30435.0,332.1942,332.1942,330.507,330.8699,30435.0
2022-03-16 14:35:00,337.65,338.9,336.68,338.73,36692.0,331.2034,332.4296,330.252,332.2628,36692.0
2022-03-16 14:40:00,338.68,339.87,338.06,339.28,36775.0,332.2138,333.3811,331.6056,332.8023,36775.0
2022-03-16 14:45:00,339.12,340.37,338.86,339.51,20246.0,332.6454,333.8715,332.3903,333.0279,20246.0
2022-03-16 14:50:00,339.36,340.6,338.83,340.22,28085.0,332.8808,334.0971,332.3609,333.7244,28085.0
2022-03-16 14:55:00,340.31,341.1,339.63,339.69,32504.0,333.8127,334.5876,333.1456,333.2045,32504.0
2022-03-16 15:00:00,339.87,340.8,338.78,340.56,25304.0,333.3811,334.2933,332.3119,334.0579,25304.0
2022-03-16 15:05:00,340.77,341.23,339.16,339.56,22785.0,334.2639,334.7151,332.6846,333.077,22785.0
2022-03-16 15:10:00,339.56,339.89,338.9,339.68,34874.0,333.077,333.4007,332.4296,333.1947,34874.0
2022-03-16 15:15:00,339.84,341.2,339.18,340.99,21121.0,333.3516,334.6857,332.7042,334.4797,21121.0
2022-03-16 15:20:00,340.98,342.39,340.88,342.37,30140.0,334.4699,335.8529,334.3718,335.8333,30140.0
2022-03-16 15:25:00,342.43,342.69,341.56,342.39,30399.0,335.8922,336.1472,335.0388,335.8529,30399.0
2022-03-16 15:30:00,342.55,342.55,341.4,341.94,27227.0,336.0099,336.0099,334.8818,335.4115,27227.0
2022-03-16 15:35:00,341.91,342.55,341.51,342.55,25786.0,335.3821,336.0099,334.9897,336.0099,25786.0
2022-03-16 15:40:00,342.5,342.69,341.82,342.19,27758.0,335.9608,336.1472,335.2938,335.6568,27758.0
2022-03-16 15:45:00,342.3,343.43,341.79,343.4,47887.0,335.7647,336.8731,335.2644,336.8437,47887.0
2022-03-16 15:50:00,343.65,343.91,342.88,343.56,66704.0,337.0889,337.3439,336.3336,337.0006,66704.0
2022-03-16 15:55:00,343.52,345.08,343.19,345.07,150657.0,336.9614,338.4916,336.6377,338.4818,150657.0
2022-03-17 09:30:00,341.6,345.2,341.25,345.2,41530.0,335.078,338.6093,334.7347,338.6093,41530.0
2022-03-17 09:35:00,344.94,345.46,343.09,344.87,18037.0,338.3543,338.8643,336.5396,338.2856,18037.0
2022-03-17 09:40:00,345.05,345.1,343.3,344.48,13226.0,338.4622,338.5112,336.7456,337.903,13226.0
2022-03-17 09:45:00,344.48,345.43,343.37,343.37,17292.0,337.903,338.8349,336.8142,336.8142,17292.0
2022-03-17 09:50:00,343.43,344.16,343.13,343.61,9824.0,336.8731,337.5891,336.5788,337.0496,9824.0
2022-03-17 09:55:00,343.89,344.69,343.45,344.69,10977.0,337.3243,338.109,336.8927,338.109,10977.0
2022-03-17 10:00:00,344.51,344.86,344.01,344.38,11482.0,337.9325,338.2758,337.442,337.8049,11482.0
2022-03-17 10:05:00,344.68,345.51,344.48,345.38,12666.0,338.0992,338.9134,337.903,338.7859,12666.0
2022-03-17 10:10:00,345.31,346.88,345.31,346.18,28926.0,338.7172,340.2572,338.7172,339.5706,28926.0
2022-03-17 10:15:00,346.32,346.32,345.03,345.03,15134.0,339.7079,339.7079,338.4425,338.4425,15134.0
2022-03-17 10:20:00,345.13,345.94,344.72,344.73,12779.0,338.5406,339.3352,338.1385,338.1483,12779.0
2022-03-17 10:25:00,344.72,344.98,344.35,344.88,11945.0,338.1385,338.3935,337.7755,338.2954,11945.0
2022-03-17 10:30:00,345.04,345.18,343.2,344.31,22706.0,338.4523,338.5897,336.6475,337.7363,22706.0
2022-03-17 10:35:00,344.18,344.33,342.33,343.03,17016.0,337.6088,337.7559,335.7941,336.4807,17016.0
2022-03-17 10:40:00,343.27,343.31,342.15,342.83,13955.0,336.7161,336.7554,335.6175,336.2845,13955.0
2022-03-17 10:45:00,342.8,342.98,341.0,341.21,23603.0,336.2551,336.4317,334.4895,334.6955,23603.0
2022-03-17 10:50:00,341.56,341.63,339.75,340.55,32291.0,335.0388,335.1074,333.2633,334.0481,32291.0
2022-03-17 10:55:00,340.35,341.62,340.11,341.35,15917.0,333.8519,335.0976,333.6165,334.8328,15917.0
2022-03-17 11:00:00,341.46,341.96,340.68,341.51,15699.0,334.9407,335.4311,334.1756,334.9897,15699.0
2022-03-17 11:05:00,341.47,343.08,341.38,342.87,11879.0,334.9505,336.5298,334.8622,336.3238,11879.0
2022-03-17 11:10:00,343.0,343.14,342.22,342.46,17595.0,336.4513,336.5886,335.6862,335.9216,17595.0
2022-03-17 11:15:00,342.59,343.24,342.28,342.9,24743.0,336.0491,336.6867,335.745,336.3532,24743.0
2022-03-17 11:20:00,342.69,343.62,342.61,343.55,16134.0,336.1472,337.0595,336.0687,336.9908,16134.0
2022-03-17 11:25:00,343.55,343.68,343.0,343.17,19909.0,336.9908,337.1183,336.4513,336.618,19909.0
2022-03-17 11:30:00,343.0,343.58,342.89,343.39,20550.0,336.4513,337.0202,336.3434,336.8338,20550.0
2022-03-17 11:35:00,343.31,343.31,342.59,342.84,10871.0,336.7554,336.7554,336.0491,336.2943,10871.0
2022-03-17 11:40:00,342.98,343.21,342.46,342.46,11804.0,336.4317,336.6573,335.9216,335.9216,11804.0
2022-03-17 11:45:00,342.35,342.46,340.77,340.91,25070.0,335.8137,335.9216,334.2639,334.4012,25070.0
2022-03-17 11:50:00,340.86,342.07,340.86,342.06,8843.0,334.3522,335.539,334.3522,335.5292,8843.0
2022-03-17 11:55:00,342.07,342.73,342.05,342.15,11777.0,335.539,336.1864,335.5194,335.6175,11777.0
2022-03-17 12:00:00,342.15,342.47,341.81,342.35,5718.0,335.6175,335.9314,335.284,335.8137,5718.0
2022-03-17 12:05:00,342.62,343.63,342.24,343.54,5398.0,336.0785,337.0693,335.7058,336.981,5398.0
2022-03-17 12:10:00,343.63,343.9,342.83,343.16,13348.0,337.0693,337.3341,336.2845,336.6082,13348.0
2022-03-17 12:15:00,343.21,343.34,342.49,343.2,3880.0,336.6573,336.7848,335.951,336.6475,3880.0
2022-03-17 12:20:00,343.36,344.58,343.36,344.58,8799.0,336.8044,338.0011,336.8044,338.0011,8799.0
2022-03-17 12:25:00,344.45,345.0,344.3,344.61,10997.0,337.8736,338.4131,337.7265,338.0306,10997.0
2022-03-17 12:30:00,344.66,344.91,344.45,344.68,5689.0,338.0796,338.3248,337.8736,338.0992,5689.0
2022-03-17 12:35:00,344.71,344.9,344.57,344.9,14161.0,338.1286,338.315,337.9913,338.315,14161.0
2022-03-17 12:40:00,344.78,344.83,344.45,344.5,14880.0,338.1973,338.2464,337.8736,337.9227,14880.0
2022-03-17 12:45:00,344.54,344.6,344.02,344.15,13281.0,337.9619,338.0207,337.4518,337.5793,13281.0
2022-03-17 12:50:00,344.15,344.37,344.05,344.23,6139.0,337.5793,337.7951,337.4812,337.6578,6139.0
2022-03-17 12:55:00,344.37,344.61,344.06,344.26,6602.0,337.7951,338.0306,337.4911,337.6872,6602.0
2022-03-17 13:00:00,344.24,344.39,343.67,344.39,9507.0,337.6676,337.8148,337.1085,337.8148,9507.0
2022-03-17 13:05:00,344.4,344.53,343.97,344.09,9655.0,337.8246,337.9521,337.4028,337.5205,9655.0
2022-03-17 13:10:00,344.11,345.0,343.44,343.46,16368.0,337.5401,338.4131,336.8829,336.9025,16368.0
2022-03-17 13:15:00,343.46,344.14,343.2,343.97,12433.0,336.9025,337.5695,336.6475,337.4028,12433.0
2022-03-17 13:20:00,343.92,344.32,343.86,344.28,9623.0,337.3537,337.7461,337.2949,337.7069,9623.0
2022-03-17 13:25:00,344.22,344.81,344.2,344.71,10912.0,337.648,338.2267,337.6284,338.1286,10912.0
2022-03-17 13:30:00,344.72,344.78,344.37,344.51,17005.0,338.1385,338.1973,337.7951,337.9325,17005.0
2022-03-17 13:35:00,344.41,344.41,343.54,343.66,11426.0,337.8344,337.8344,336.981,337.0987,11426.0
2022-03-17 13:40:00,343.66,344.79,343.65,344.61,8291.0,337.0987,338.2071,337.0889,338.0306,8291.0
2022-03-17 13:45:00,344.6,345.26,344.6,345.21,7895.0,338.0207,338.6681,338.0207,338.6191,7895.0
2022-03-17 13:50:00,345.31,345.74,345.07,345.07,7088.0,338.7172,339.139,338.4818,338.4818,7088.0
2022-03-17 13:55:00,345.05,345.06,344.7,344.7,6688.0,338.4622,338.472,338.1188,338.1188,6688.0
2022-03-17 14:00:00,344.67,344.74,344.23,344.49,7248.0,338.0894,338.1581,337.6578,337.9128,7248.0
2022-03-17 14:05:00,344.54,344.93,344.26,344.77,14197.0,337.9619,338.3444,337.6872,338.1875,14197.0
2022-03-17 14:10:00,344.65,344.92,344.22,344.49,14702.0,338.0698,338.3346,337.648,337.9128,14702.0
2022-03-17 14:15:00,344.49,344.55,344.3,344.54,8976.0,337.9128,337.9717,337.7265,337.9619,8976.0
2022-03-17 14:20:00,344.55,344.75,344.04,344.04,14305.0,337.9717,338.1679,337.4714,337.4714,14305.0
2022-03-17 14:25:00,344.02,344.51,343.73,343.73,17643.0,337.4518,337.9325,337.1674,337.1674,17643.0
2022-03-17 14:30:00,343.97,344.3,343.68,343.99,10528.0,337.4028,337.7265,337.1183,337.4224,10528.0
2022-03-17 14:35:00,344.14,344.38,343.98,344.1,12238.0,337.5695,337.8049,337.4126,337.5303,12238.0
2022-03-17 14:40:00,343.96,344.61,343.95,344.6,10272.0,337.393,338.0306,337.3832,338.0207,10272.0
2022-03-17 14:45:00,344.64,345.07,344.56,345.07,12079.0,338.06,338.4818,337.9815,338.4818,12079.0
2022-03-17 14:50:00,345.02,345.3,344.73,344.81,9210.0,338.4327,338.7074,338.1483,338.2267,9210.0
2022-03-17 14:55:00,344.94,345.2,344.57,345.05,13516.0,338.3543,338.6093,337.9913,338.4622,13516.0
2022-03-17 15:00:00,344.98,345.61,344.85,345.5,14306.0,338.3935,339.0115,338.266,338.9036,14306.0
2022-03-17 15:05:00,345.56,345.72,345.29,345.43,14948.0,338.9624,339.1194,338.6976,338.8349,14948.0
2022-03-17 15:10:00,345.54,345.64,344.54,344.9,24009.0,338.9428,339.0409,337.9619,338.315,24009.0
2022-03-17 15:15:00,344.97,345.33,344.67,345.12,18795.0,338.3837,338.7368,338.0894,338.5308,18795.0
2022-03-17 15:20:00,345.07,345.14,344.56,344.75,15492.0,338.4818,338.5504,337.9815,338.1679,15492.0
2022-03-17 15:25:00,344.83,345.51,344.83,345.38,12300.0,338.2464,338.9134,338.2464,338.7859,12300.0
2022-03-17 15:30:00,345.42,345.5,344.41,345.06,13118.0,338.8251,338.9036,337.8344,338.472,13118.0
2022-03-17 15:35:00,345.07,345.27,344.85,345.15,18038.0,338.4818,338.678,338.266,338.5602,18038.0
2022-03-17 15:40:00,345.2,346.23,345.19,346.14,22905.0,338.6093,339.6196,338.5995,339.5313,22905.0
2022-03-17 15:45:00,346.08,346.75,345.96,346.65,39265.0,339.4725,340.1297,339.3548,340.0316,39265.0
2022-03-17 15:50:00,346.59,346.59,345.53,346.11,45212.0,339.9728,339.9728,338.933,339.5019,45212.0
2022-03-17 15:55:00,346.17,346.69,345.88,346.69,224522.0,339.5608,340.0708,339.2763,340.0708,224522.0
2022-03-18 09:30:00,346.7,347.32,342.49,343.77,576381.0,340.0807,340.6888,335.951,337.2066,576381.0
2022-03-18 09:35:00,343.96,346.25,343.84,345.61,15226.0,337.393,339.6392,337.2753,339.0115,15226.0
2022-03-18 09:40:00,345.72,345.79,343.97,344.44,16880.0,339.1194,339.188,337.4028,337.8638,16880.0
2022-03-18 09:45:00,344.63,347.46,344.63,347.28,9878.0,338.0502,340.8261,338.0502,340.6496,9878.0
2022-03-18 09:50:00,347.16,348.18,346.61,346.61,17817.0,340.5319,341.5324,339.9924,339.9924,17817.0
2022-03-18 09:55:00,347.14,347.86,346.45,347.54,20400.0,340.5123,341.2185,339.8354,340.9046,20400.0
2022-03-18 10:00:00,347.29,347.99,346.68,347.87,8663.0,340.6594,341.346,340.061,341.2283,8663.0
2022-03-18 10:05:00,347.64,348.19,347.61,348.1,7577.0,341.0027,341.5422,340.9733,341.4539,7577.0
2022-03-18 10:10:00,348.32,349.12,347.61,347.68,16858.0,341.6697,342.4544,340.9733,341.0419,16858.0
2022-03-18 10:15:00,347.76,348.34,347.48,348.32,18661.0,341.1204,341.6893,340.8458,341.6697,18661.0
2022-03-18 10:20:00,348.35,349.72,348.09,349.28,15111.0,341.6991,343.043,341.4441,342.6114,15111.0
2022-03-18 10:25:00,349.22,349.71,348.91,349.05,11443.0,342.5525,343.0332,342.2485,342.3858,11443.0
2022-03-18 10:30:00,349.24,349.69,348.28,348.43,14572.0,342.5722,343.0136,341.6305,341.7776,14572.0
2022-03-18 10:35:00,348.45,348.45,347.17,347.68,13364.0,341.7972,341.7972,340.5417,341.0419,13364.0
2022-03-18 10:40:00,347.78,348.3,347.19,347.2,14575.0,341.14,341.6501,340.5613,340.5711,14575.0
2022-03-18 10:45:00,347.34,348.25,347.34,347.45,9280.0,340.7084,341.6011,340.7084,340.8163,9280.0
2022-03-18 10:50:00,347.27,347.64,346.73,347.44,8348.0,340.6398,341.0027,340.1101,340.8065,8348.0
2022-03-18 10:55:00,347.49,347.92,347.32,347.79,18925.0,340.8556,341.2774,340.6888,341.1498,18925.0
2022-03-18 11:00:00,347.88,349.11,347.52,348.75,13603.0,341.2381,342.4446,340.885,342.0915,13603.0
2022-03-18 11:05:00,348.71,349.32,348.52,349.03,8600.0,342.0523,342.6506,341.8659,342.3662,8600.0
2022-03-18 11:10:00,348.95,349.29,348.67,348.67,18205.0,342.2877,342.6212,342.013,342.013,18205.0
2022-03-18 11:15:00,348.58,348.9,348.47,348.83,12634.0,341.9248,342.2386,341.8169,342.17,12634.0
2022-03-18 11:20:00,348.74,348.74,348.24,348.36,5112.0,342.0817,342.0817,341.5912,341.709,5112.0
2022-03-18 11:25:00,348.4,348.7,348.1,348.57,10795.0,341.7482,342.0425,341.4539,341.9149,10795.0
2022-03-18 11:30:00,348.8,349.68,348.75,349.53,8575.0,342.1406,343.0038,342.0915,342.8566,8575.0
2022-03-18 11:35:00,349.37,349.88,349.14,349.21,22726.0,342.6997,343.1999,342.4741,342.5427,22726.0
2022-03-18 11:40:00,349.23,349.23,348.41,348.85,7670.0,342.5623,342.5623,341.758,342.1896,7670.0
2022-03-18 11:45:00,348.93,349.0,348.71,348.93,6200.0,342.2681,342.3367,342.0523,342.2681,6200.0
2022-03-18 11:50:00,348.92,349.16,348.25,348.29,7827.0,342.2583,342.4937,341.6011,341.6403,7827.0
2022-03-18 11:55:00,348.24,349.39,348.24,349.23,10888.0,341.5912,342.7193,341.5912,342.5623,10888.0
2022-03-18 12:00:00,349.19,349.35,348.75,349.12,10710.0,342.5231,342.6801,342.0915,342.4544,10710.0
2022-03-18 12:05:00,349.3,349.92,349.3,349.92,10445.0,342.631,343.2392,342.631,343.2392,10445.0
2022-03-18 12:10:00,349.97,350.0,349.66,349.82,11535.0,343.2882,343.3176,342.9841,343.1411,11535.0
2022-03-18 12:15:00,349.81,349.9,349.13,349.13,6134.0,343.1313,343.2196,342.4643,342.4643,6134.0
2022-03-18 12:20:00,349.13,349.42,348.72,349.31,6416.0,342.4643,342.7487,342.0621,342.6408,6416.0
2022-03-18 12:25:00,349.38,350.0,349.38,349.64,10810.0,342.7095,343.3176,342.7095,342.9645,10810.0
2022-03-18 12:30:00,349.69,349.83,349.34,349.74,8843.0,343.0136,343.1509,342.6702,343.0626,8843.0
2022-03-18 12:35:00,349.58,350.2,349.58,350.2,21122.0,342.9057,343.5138,342.9057,343.5138,21122.0
2022-03-18 12:40:00,350.22,350.53,349.89,350.42,14512.0,343.5334,343.8375,343.2097,343.7296,14512.0
2022-03-18 12:45:00,350.32,350.35,349.71,350.08,9756.0,343.6315,343.661,343.0332,343.3961,9756.0
2022-03-18 12:50:00,350.16,350.51,350.12,350.43,5800.0,343.4746,343.8179,343.4354,343.7394,5800.0
2022-03-18 12:55:00,350.46,351.34,350.42,351.22,8988.0,343.7689,344.6321,343.7296,344.5144,8988.0
2022-03-18 13:00:00,351.29,351.86,351.11,351.15,14760.0,344.583,345.1421,344.4065,344.4457,14760.0
2022-03-18 13:05:00,351.16,352.21,351.13,351.83,16037.0,344.4555,345.4855,344.4261,345.1127,16037.0
2022-03-18 13:10:00,351.79,352.18,351.71,352.1,10805.0,345.0735,345.456,344.995,345.3776,10805.0
2022-03-18 13:15:00,352.02,352.02,351.52,351.52,12449.0,345.2991,345.2991,344.8086,344.8086,12449.0
2022-03-18 13:20:00,351.54,352.21,351.5,352.12,11281.0,344.8282,345.4855,344.789,345.3972,11281.0
2022-03-18 13:25:00,352.09,352.69,352.09,352.69,15258.0,345.3677,345.9563,345.3677,345.9563,15258.0
2022-03-18 13:30:00,352.64,352.64,352.21,352.57,9646.0,345.9072,345.9072,345.4855,345.8386,9646.0
2022-03-18 13:35:00,352.48,352.48,351.67,351.79,9213.0,345.7503,345.7503,344.9558,345.0735,9213.0
2022-03-18 13:40:00,351.74,352.34,351.66,352.25,15353.0,345.0244,345.613,344.946,345.5247,15353.0
2022-03-18 13:45:00,352.28,352.74,352.22,352.43,10792.0,345.5541,346.0053,345.4953,345.7013,10792.0
2022-03-18 13:50:00,352.56,352.69,352.22,352.48,11715.0,345.8288,345.9563,345.4953,345.7503,11715.0
2022-03-18 13:55:00,352.37,352.49,352.0,352.34,12093.0,345.6424,345.7601,345.2795,345.613,12093.0
2022-03-18 14:00:00,352.28,352.57,351.88,352.25,10653.0,345.5541,345.8386,345.1618,345.5247,10653.0
2022-03-18 14:05:00,352.21,352.21,351.78,352.02,11898.0,345.4855,345.4855,345.0637,345.2991,11898.0
2022-03-18 14:10:00,351.92,352.14,351.21,351.9,14834.0,345.201,345.4168,344.5045,345.1814,14834.0
2022-03-18 14:15:00,351.95,352.31,351.83,351.89,10104.0,345.2304,345.5835,345.1127,345.1716,10104.0
2022-03-18 14:20:00,351.82,351.99,351.63,351.76,9256.0,345.1029,345.2697,344.9165,345.044,9256.0
2022-03-18 14:25:00,351.67,351.67,350.99,351.22,18550.0,344.9558,344.9558,344.2887,344.5144,18550.0
2022-03-18 14:30:00,351.23,351.36,350.98,351.23,9877.0,344.5242,344.6517,344.2789,344.5242,9877.0
2022-03-18 14:35:00,351.3,351.45,350.75,350.84,17959.0,344.5928,344.74,344.0533,344.1416,17959.0
2022-03-18 14:40:00,350.84,350.86,349.97,350.0,18683.0,344.1416,344.1612,343.2882,343.3176,18683.0
2022-03-18 14:45:00,349.9,350.43,349.84,350.16,21349.0,343.2196,343.7394,343.1607,343.4746,21349.0
2022-03-18 14:50:00,350.19,350.43,349.97,350.05,17224.0,343.504,343.7394,343.2882,343.3667,17224.0
2022-03-18 14:55:00,350.05,350.32,349.49,350.25,15632.0,343.3667,343.6315,342.8174,343.5629,15632.0
2022-03-18 15:00:00,350.2,351.03,349.87,350.83,14283.0,343.5138,344.328,343.1901,344.1318,14283.0
2022-03-18 15:05:00,350.85,350.98,350.61,350.94,12847.0,344.1514,344.2789,343.916,344.2397,12847.0
2022-03-18 15:10:00,350.99,351.21,350.62,350.7,19020.0,344.2887,344.5045,343.9258,344.0043,19020.0
2022-03-18 15:15:00,350.73,351.09,350.7,351.03,20753.0,344.0337,344.3868,344.0043,344.328,20753.0
2022-03-18 15:20:00,351.03,351.4,350.76,351.4,18119.0,344.328,344.6909,344.0631,344.6909,18119.0
2022-03-18 15:25:00,351.42,351.64,351.24,351.35,23879.0,344.7105,344.9263,344.534,344.6419,23879.0
2022-03-18 15:30:00,351.38,351.89,351.29,351.82,34892.0,344.6713,345.1716,344.583,345.1029,34892.0
2022-03-18 15:35:00,351.89,351.91,351.0,351.05,36720.0,345.1716,345.1912,344.2986,344.3476,36720.0
2022-03-18 15:40:00,351.07,351.78,350.77,351.54,51324.0,344.3672,345.0637,344.0729,344.8282,51324.0
2022-03-18 15:45:00,351.54,351.64,351.07,351.3,75259.0,344.8282,344.9263,344.3672,344.5928,75259.0
2022-03-18 15:50:00,350.79,351.37,350.39,350.68,70907.0,344.0926,344.6615,343.7002,343.9847,70907.0
2022-03-18 15:55:00,350.62,351.35,350.07,350.17,247024.0,343.9258,344.6419,343.3863,343.4844,247024.0
2022-03-21 09:30:00,346.02,350.0,345.99,347.99,79193.0,339.4136,343.3176,339.3842,341.346,79193.0
2022-03-21 09:35:00,348.5,349.26,345.9,345.92,33643.0,341.8463,342.5918,339.2959,339.3155,33643.0
2022-03-21 09:40:00,346.18,346.68,345.21,345.78,39234.0,339.5706,340.061,338.6191,339.1782,39234.0
2022-03-21 09:45:00,346.0,346.17,344.39,344.56,48463.0,339.394,339.5608,337.8148,337.9815,48463.0
2022-03-21 09:50:00,344.72,346.6,344.72,346.54,21731.0,338.1385,339.9826,338.1385,339.9237,21731.0
2022-03-21 09:55:00,346.56,346.84,346.03,346.63,11585.0,339.9433,340.218,339.4234,340.012,11585.0
2022-03-21 10:00:00,346.64,346.64,344.42,344.42,19396.0,340.0218,340.0218,337.8442,337.8442,19396.0
2022-03-21 10:05:00,344.3,344.42,342.49,343.73,38961.0,337.7265,337.8442,335.951,337.1674,38961.0
2022-03-21 10:10:00,343.59,343.87,343.22,343.55,23299.0,337.03,337.3047,336.6671,336.9908,23299.0
2022-03-21 10:15:00,343.66,344.54,343.57,343.79,17241.0,337.0987,337.9619,337.0104,337.2262,17241.0
2022-03-21 10:20:00,343.57,343.59,342.57,342.93,22291.0,337.0104,337.03,336.0295,336.3826,22291.0
2022-03-21 10:25:00,342.81,344.45,342.52,344.26,25162.0,336.2649,337.8736,335.9805,337.6872,25162.0
2022-03-21 10:30:00,344.31,345.13,344.14,345.07,8622.0,337.7363,338.5406,337.5695,338.4818,8622.0
2022-03-21 10:35:00,344.92,346.39,344.78,346.35,17434.0,338.3346,339.7766,338.1973,339.7373,17434.0
2022-03-21 10:40:00,346.32,347.9,346.26,346.75,20221.0,339.7079,341.2577,339.6491,340.1297,20221.0
2022-03-21 10:45:00,346.55,346.88,346.07,346.88,13163.0,339.9335,340.2572,339.4627,340.2572,13163.0
2022-03-21 10:50:00,346.91,348.13,346.53,348.07,25006.0,340.2866,341.4833,339.9139,341.4245,25006.0
2022-03-21 10:55:00,348.21,348.33,347.13,347.81,35444.0,341.5618,341.6795,340.5024,341.1695,35444.0
2022-03-21 11:00:00,347.93,348.72,347.79,348.04,10593.0,341.2872,342.0621,341.1498,341.3951,10593.0
2022-03-21 11:05:00,348.05,348.24,346.75,346.84,17269.0,341.4049,341.5912,340.1297,340.218,17269.0
2022-03-21 11:10:00,346.85,347.36,346.85,347.34,10384.0,340.2278,340.7281,340.2278,340.7084,10384.0
2022-03-21 11:15:00,347.45,347.45,346.28,346.29,31909.0,340.8163,340.8163,339.6687,339.6785,31909.0
2022-03-21 11:20:00,346.32,347.22,346.01,347.22,12666.0,339.7079,340.5907,339.4038,340.5907,12666.0
2022-03-21 11:25:00,347.57,348.86,347.57,348.3,17924.0,340.934,342.1994,340.934,341.6501,17924.0
2022-03-21 11:30:00,348.32,348.7,347.53,347.63,23078.0,341.6697,342.0425,340.8948,340.9929,23078.0
2022-03-21 11:35:00,347.72,348.14,346.97,347.53,11670.0,341.0812,341.4932,340.3455,340.8948,11670.0
2022-03-21 11:40:00,347.53,347.92,346.97,347.04,15660.0,340.8948,341.2774,340.3455,340.4142,15660.0
2022-03-21 11:45:00,347.2,347.23,346.89,347.08,10875.0,340.5711,340.6005,340.267,340.4534,10875.0
2022-03-21 11:50:00,347.08,348.13,346.75,347.7,14309.0,340.4534,341.4833,340.1297,341.0616,14309.0
2022-03-21 11:55:00,347.65,347.74,347.29,347.74,6525.0,341.0125,341.1008,340.6594,341.1008,6525.0
2022-03-21 12:00:00,347.85,347.86,347.35,347.45,7454.0,341.2087,341.2185,340.7182,340.8163,7454.0
2022-03-21 12:05:00,347.59,348.13,347.18,347.97,7670.0,340.9537,341.4833,340.5515,341.3264,7670.0
2022-03-21 12:10:00,347.82,348.05,347.54,348.05,6037.0,341.1793,341.4049,340.9046,341.4049,6037.0
2022-03-21 12:15:00,347.97,348.1,347.44,347.69,7912.0,341.3264,341.4539,340.8065,341.0517,7912.0
2022-03-21 12:20:00,347.72,348.22,347.45,347.5,24653.0,341.0812,341.5716,340.8163,340.8654,24653.0
2022-03-21 12:25:00,347.55,347.75,347.07,347.45,38990.0,340.9144,341.1106,340.4436,340.8163,38990.0
2022-03-21 12:30:00,347.51,347.51,345.89,346.5,20919.0,340.8752,340.8752,339.2861,339.8845,20919.0
2022-03-21 12:35:00,346.55,346.81,345.72,346.6,12421.0,339.9335,340.1886,339.1194,339.9826,12421.0
2022-03-21 12:40:00,346.74,347.53,346.65,347.53,15050.0,340.1199,340.8948,340.0316,340.8948,15050.0
2022-03-21 12:45:00,347.56,347.7,347.19,347.45,19122.0,340.9242,341.0616,340.5613,340.8163,19122.0
2022-03-21 12:50:00,347.37,347.37,346.39,346.54,18678.0,340.7379,340.7379,339.7766,339.9237,18678.0
2022-03-21 12:55:00,346.39,346.7,345.75,346.27,13995.0,339.7766,340.0807,339.1488,339.6589,13995.0
2022-03-21 13:00:00,346.12,346.12,345.32,345.41,12856.0,339.5117,339.5117,338.727,338.8153,12856.0
2022-03-21 13:05:00,345.31,346.07,345.26,345.58,27680.0,338.7172,339.4627,338.6681,338.982,27680.0
2022-03-21 13:10:00,345.59,345.59,344.57,344.61,20478.0,338.9918,338.9918,337.9913,338.0306,20478.0
2022-03-21 13:15:00,344.6,344.86,343.95,344.07,26375.0,338.0207,338.2758,337.3832,337.5009,26375.0
2022-03-21 13:20:00,344.15,344.36,343.42,343.73,39262.0,337.5793,337.7853,336.8633,337.1674,39262.0
2022-03-21 13:25:00,343.66,344.36,343.53,343.72,44466.0,337.0987,337.7853,336.9712,337.1575,44466.0
2022-03-21 13:30:00,343.71,344.57,343.55,344.56,22418.0,337.1477,337.9913,336.9908,337.9815,22418.0
2022-03-21 13:35:00,344.51,344.88,343.9,344.42,35952.0,337.9325,338.2954,337.3341,337.8442,35952.0
2022-03-21 13:40:00,344.33,344.91,343.92,344.49,16457.0,337.7559,338.3248,337.3537,337.9128,16457.0
2022-03-21 13:45:00,344.44,345.41,344.29,345.41,5732.0,337.8638,338.8153,337.7167,338.8153,5732.0
2022-03-21 13:50:00,345.44,345.9,345.11,345.39,19313.0,338.8447,339.2959,338.521,338.7957,19313.0
2022-03-21 13:55:00,345.54,345.63,344.83,345.63,7832.0,338.9428,339.0311,338.2464,339.0311,7832.0
2022-03-21 14:00:00,345.98,346.0,344.72,345.3,13587.0,339.3744,339.394,338.1385,338.7074,13587.0
2022-03-21 14:05:00,345.29,345.74,344.91,345.74,7632.0,338.6976,339.139,338.3248,339.139,7632.0
2022-03-21 14:10:00,345.61,345.61,344.98,344.98,9073.0,339.0115,339.0115,338.3935,338.3935,9073.0
2022-03-21 14:15:00,345.07,345.27,344.75,345.24,8282.0,338.4818,338.678,338.1679,338.6485,8282.0
2022-03-21 14:20:00,345.25,346.03,345.2,345.3,13015.0,338.6583,339.4234,338.6093,338.7074,13015.0
2022-03-21 14:25:00,345.54,346.05,345.49,345.81,11523.0,338.9428,339.4431,338.8938,339.2076,11523.0
2022-03-21 14:30:00,345.75,345.92,345.43,345.6,13044.0,339.1488,339.3155,338.8349,339.0017,13044.0
2022-03-21 14:35:00,345.71,345.79,345.22,345.47,12348.0,339.1096,339.188,338.6289,338.8741,12348.0
2022-03-21 14:40:00,345.52,345.89,344.67,345.66,16171.0,338.9232,339.2861,338.0894,339.0605,16171.0
2022-03-21 14:45:00,345.55,345.95,345.34,345.34,12395.0,338.9526,339.345,338.7466,338.7466,12395.0
2022-03-21 14:50:00,345.53,345.66,344.99,345.07,12184.0,338.933,339.0605,338.4033,338.4818,12184.0
2022-03-21 14:55:00,345.14,345.14,343.84,343.93,18527.0,338.5504,338.5504,337.2753,337.3635,18527.0
2022-03-21 15:00:00,343.87,344.05,343.22,343.46,31051.0,337.3047,337.4812,336.6671,336.9025,31051.0
2022-03-21 15:05:00,343.51,344.09,343.37,343.97,16810.0,336.9516,337.5205,336.8142,337.4028,16810.0
2022-03-21 15:10:00,343.9,344.94,343.9,344.76,19028.0,337.3341,338.3543,337.3341,338.1777,19028.0
2022-03-21 15:15:00,344.81,345.4,344.34,344.34,21522.0,338.2267,338.8055,337.7657,337.7657,21522.0
2022-03-21 15:20:00,344.32,344.82,344.14,344.59,15605.0,337.7461,338.2365,337.5695,338.0109,15605.0
2022-03-21 15:25:00,344.61,345.47,344.61,345.17,24121.0,338.0306,338.8741,338.0306,338.5799,24121.0
2022-03-21 15:30:00,345.25,345.55,344.55,344.68,31519.0,338.6583,338.9526,337.9717,338.0992,31519.0
2022-03-21 15:35:00,344.71,344.86,344.34,344.59,30272.0,338.1286,338.2758,337.7657,338.0109,30272.0
2022-03-21 15:40:00,344.48,345.28,344.29,344.84,30075.0,337.903,338.6878,337.7167,338.2562,30075.0
2022-03-21 15:45:00,344.86,345.39,344.61,344.61,46326.0,338.2758,338.7957,338.0306,338.0306,46326.0
2022-03-21 15:50:00,344.69,346.18,344.62,345.83,65773.0,338.109,339.5706,338.0404,339.2273,65773.0
2022-03-21 15:55:00,345.85,346.31,345.54,345.58,138525.0,339.2469,339.6981,338.9428,338.982,138525.0
2022-03-22 09:30:00,346.78,349.62,345.51,348.99,51771.0,340.1591,342.9449,338.9134,342.3269,51771.0
2022-03-22 09:35:00,348.91,350.72,348.19,350.49,21009.0,342.2485,344.0239,341.5422,343.7983,21009.0
2022-03-22 09:40:00,350.5,350.6,348.68,349.23,30233.0,343.8081,343.9062,342.0228,342.5623,30233.0
2022-03-22 09:45:00,349.29,349.29,347.61,348.58,20723.0,342.6212,342.6212,340.9733,341.9248,20723.0
2022-03-22 09:50:00,348.8,349.36,347.73,349.36,18815.0,342.1406,342.6899,341.091,342.6899,18815.0
2022-03-22 09:55:00,349.36,349.36,347.51,347.77,17799.0,342.6899,342.6899,340.8752,341.1302,17799.0
2022-03-22 10:00:00,347.96,349.47,347.6,349.41,42024.0,341.3166,342.7978,340.9635,342.7389,42024.0
2022-03-22 10:05:00,349.29,349.99,348.67,348.91,19513.0,342.6212,343.3078,342.013,342.2485,19513.0
2022-03-22 10:10:00,348.95,349.33,348.38,348.73,13966.0,342.2877,342.6604,341.7286,342.0719,13966.0
2022-03-22 10:15:00,348.79,349.41,348.41,349.07,12425.0,342.1307,342.7389,341.758,342.4054,12425.0
2022-03-22 10:20:00,349.23,349.76,349.17,349.69,10942.0,342.5623,343.0822,342.5035,343.0136,10942.0
2022-03-22 10:25:00,349.59,350.12,349.33,350.12,18292.0,342.9155,343.4354,342.6604,343.4354,18292.0
2022-03-22 10:30:00,350.15,351.7,350.11,351.69,21376.0,343.4648,344.9852,343.4255,344.9754,21376.0
2022-03-22 10:35:00,351.69,352.26,351.43,352.01,28107.0,344.9754,345.5345,344.7203,345.2893,28107.0
2022-03-22 10:40:00,352.01,352.49,351.47,351.65,16469.0,345.2893,345.7601,344.7596,344.9361,16469.0
2022-03-22 10:45:00,351.72,352.27,351.49,351.95,16918.0,345.0048,345.5443,344.7792,345.2304,16918.0
2022-03-22 10:50:00,351.86,352.23,351.62,351.83,15475.0,345.1421,345.5051,344.9067,345.1127,15475.0
2022-03-22 10:55:00,351.78,352.28,351.56,351.94,13737.0,345.0637,345.5541,344.8479,345.2206,13737.0
2022-03-22 11:00:00,352.04,352.04,350.94,351.64,13324.0,345.3187,345.3187,344.2397,344.9263,13324.0
2022-03-22 11:05:00,351.78,352.47,351.64,352.43,10297.0,345.0637,345.7405,344.9263,345.7013,10297.0
2022-03-22 11:10:00,352.39,352.4,351.81,352.07,12034.0,345.662,345.6718,345.0931,345.3481,12034.0
2022-03-22 11:15:00,352.0,352.77,351.89,352.69,14361.0,345.2795,346.0348,345.1716,345.9563,14361.0
2022-03-22 11:20:00,352.43,353.0,352.33,353.0,12198.0,345.7013,346.2604,345.6032,346.2604,12198.0
2022-03-22 11:25:00,353.01,353.21,352.17,352.59,18928.0,346.2702,346.4664,345.4462,345.8582,18928.0
2022-03-22 11:30:00,352.6,353.25,352.35,352.84,14334.0,345.868,346.5056,345.6228,346.1034,14334.0
2022-03-22 11:35:00,353.01,353.16,352.4,353.16,11790.0,346.2702,346.4173,345.6718,346.4173,11790.0
2022-03-22 11:40:00,353.1,353.25,352.33,352.67,11655.0,346.3585,346.5056,345.6032,345.9367,11655.0
2022-03-22 11:45:00,352.67,353.01,352.53,353.0,8765.0,345.9367,346.2702,345.7993,346.2604,8765.0
2022-03-22 11:50:00,353.0,353.32,352.83,353.07,7956.0,346.2604,346.5743,346.0936,346.329,7956.0
2022-03-22 11:55:00,353.18,353.27,352.88,352.9,8253.0,346.4369,346.5252,346.1427,346.1623,8253.0
2022-03-22 12:00:00,352.98,353.14,352.35,352.74,12333.0,346.2408,346.3977,345.6228,346.0053,12333.0
2022-03-22 12:05:00,352.8,353.75,352.8,353.54,11711.0,346.0642,346.996,346.0642,346.7901,11711.0
2022-03-22 12:10:00,353.6,353.77,353.14,353.39,11708.0,346.8489,347.0157,346.3977,346.6429,11708.0
2022-03-22 12:15:00,353.38,353.47,352.74,352.99,11630.0,346.6331,346.7214,346.0053,346.2506,11630.0
2022-03-22 12:20:00,353.1,353.2,352.58,353.2,9296.0,346.3585,346.4566,345.8484,346.4566,9296.0
2022-03-22 12:25:00,353.12,353.53,352.83,352.86,17353.0,346.3781,346.7802,346.0936,346.123,17353.0
2022-03-22 12:30:00,352.72,352.77,351.89,352.31,13185.0,345.9857,346.0348,345.1716,345.5835,13185.0
2022-03-22 12:35:00,352.37,353.07,352.34,352.69,10537.0,345.6424,346.329,345.613,345.9563,10537.0
2022-03-22 12:40:00,352.73,352.97,352.27,352.6,7269.0,345.9955,346.2309,345.5443,345.868,7269.0
2022-03-22 12:45:00,352.37,352.42,352.01,352.39,8200.0,345.6424,345.6914,345.2893,345.662,8200.0
2022-03-22 12:50:00,352.47,353.3,352.39,353.3,11696.0,345.7405,346.5546,345.662,346.5546,11696.0
2022-03-22 12:55:00,353.26,353.72,352.95,353.56,13287.0,346.5154,346.9666,346.2113,346.8097,13287.0
2022-03-22 13:00:00,353.43,353.93,353.43,353.68,10804.0,346.6822,347.1726,346.6822,346.9274,10804.0
2022-03-22 13:05:00,353.73,353.84,353.02,353.02,4937.0,346.9764,347.0843,346.28,346.28,4937.0
2022-03-22 13:10:00,352.96,353.13,352.73,353.04,6524.0,346.2211,346.3879,345.9955,346.2996,6524.0
2022-03-22 13:15:00,353.17,353.32,352.63,352.82,9207.0,346.4271,346.5743,345.8974,346.0838,9207.0
2022-03-22 13:20:00,352.78,352.78,351.76,352.05,11701.0,346.0446,346.0446,345.044,345.3285,11701.0
2022-03-22 13:25:00,352.1,352.51,352.09,352.47,15140.0,345.3776,345.7797,345.3677,345.7405,15140.0
2022-03-22 13:30:00,352.54,352.89,352.49,352.77,7854.0,345.8092,346.1525,345.7601,346.0348,7854.0
2022-03-22 13:35:00,352.87,352.87,352.27,352.43,8479.0,346.1329,346.1329,345.5443,345.7013,8479.0
2022-03-22 13:40:00,352.33,352.49,352.11,352.49,7048.0,345.6032,345.7601,345.3874,345.7601,7048.0
2022-03-22 13:45:00,352.44,352.54,352.01,352.46,6990.0,345.7111,345.8092,345.2893,345.7307,6990.0
2022-03-22 13:50:00,352.54,352.82,352.38,352.6,21086.0,345.8092,346.0838,345.6522,345.868,21086.0
2022-03-22 13:55:00,352.66,352.83,352.48,352.69,24845.0,345.9269,346.0936,345.7503,345.9563,24845.0
2022-03-22 14:00:00,352.83,352.83,351.91,352.09,14195.0,346.0936,346.0936,345.1912,345.3677,14195.0
2022-03-22 14:05:00,352.1,352.22,351.82,351.94,4904.0,345.3776,345.4953,345.1029,345.2206,4904.0
2022-03-22 14:10:00,352.0,352.18,351.83,351.92,7151.0,345.2795,345.456,345.1127,345.201,7151.0
2022-03-22 14:15:00,351.92,352.23,351.38,352.07,14018.0,345.201,345.5051,344.6713,345.3481,14018.0
2022-03-22 14:20:00,352.08,352.08,351.29,351.41,8089.0,345.3579,345.3579,344.583,344.7007,8089.0
2022-03-22 14:25:00,351.38,351.43,350.76,351.23,8309.0,344.6713,344.7203,344.0631,344.5242,8309.0
2022-03-22 14:30:00,351.31,351.6,350.96,351.44,10590.0,344.6026,344.8871,344.2593,344.7302,10590.0
2022-03-22 14:35:00,351.48,351.6,350.79,351.09,8291.0,344.7694,344.8871,344.0926,344.3868,8291.0
2022-03-22 14:40:00,351.08,351.13,350.5,350.71,12945.0,344.377,344.4261,343.8081,344.0141,12945.0
2022-03-22 14:45:00,350.63,350.81,350.26,350.55,9693.0,343.9356,344.1122,343.5727,343.8571,9693.0
2022-03-22 14:50:00,350.46,350.85,350.21,350.76,8199.0,343.7689,344.1514,343.5236,344.0631,8199.0
2022-03-22 14:55:00,350.77,351.06,350.76,350.77,10246.0,344.0729,344.3574,344.0631,344.0729,10246.0
2022-03-22 15:00:00,350.7,351.07,350.7,350.87,12717.0,344.0043,344.3672,344.0043,344.171,12717.0
2022-03-22 15:05:00,350.89,350.89,350.29,350.56,13146.0,344.1907,344.1907,343.6021,343.867,13146.0
2022-03-22 15:10:00,350.57,350.9,350.32,350.73,15796.0,343.8768,344.2005,343.6315,344.0337,15796.0
2022-03-22 15:15:00,350.86,351.09,350.6,350.65,16883.0,344.1612,344.3868,343.9062,343.9552,16883.0
2022-03-22 15:20:00,350.65,350.76,349.89,350.22,10747.0,343.9552,344.0631,343.2097,343.5334,10747.0
2022-03-22 15:25:00,350.16,350.43,349.85,349.93,8994.0,343.4746,343.7394,343.1705,343.249,8994.0
2022-03-22 15:30:00,349.97,350.5,349.76,350.44,14239.0,343.2882,343.8081,343.0822,343.7492,14239.0
2022-03-22 15:35:00,350.49,350.68,350.35,350.68,24946.0,343.7983,343.9847,343.661,343.9847,24946.0
2022-03-22 15:40:00,350.62,350.69,350.01,350.29,36208.0,343.9258,343.9945,343.3275,343.6021,36208.0
2022-03-22 15:45:00,350.32,350.54,349.88,350.23,62724.0,343.6315,343.8473,343.1999,343.5433,62724.0
2022-03-22 15:50:00,350.3,350.62,348.89,349.03,113242.0,343.6119,343.9258,342.2288,342.3662,113242.0
2022-03-22 15:55:00,349.09,350.01,348.94,349.99,216789.0,342.425,343.3275,342.2779,343.3078,216789.0
2022-03-23 09:30:00,343.4,345.74,343.4,345.17,82318.0,336.8437,339.139,336.8437,338.5799,82318.0
2022-03-23 09:35:00,345.19,345.88,343.14,343.2,25319.0,338.5995,339.2763,336.5886,336.6475,25319.0
2022-03-23 09:40:00,343.1,344.12,343.02,343.69,17565.0,336.5494,337.5499,336.4709,337.1281,17565.0
2022-03-23 09:45:00,343.64,343.64,341.87,342.1,30167.0,337.0791,337.0791,335.3429,335.5685,30167.0
2022-03-23 09:50:00,342.0,343.54,341.75,343.43,22732.0,335.4704,336.981,335.2252,336.8731,22732.0
2022-03-23 09:55:00,343.29,344.27,343.15,344.13,26658.0,336.7358,337.697,336.5984,337.5597,26658.0
2022-03-23 10:00:00,344.01,344.63,343.94,344.21,22535.0,337.442,338.0502,337.3733,337.6382,22535.0
2022-03-23 10:05:00,344.19,345.58,344.15,345.31,18992.0,337.6186,338.982,337.5793,338.7172,18992.0
2022-03-23 10:10:00,345.42,345.45,344.27,345.11,11289.0,338.8251,338.8545,337.697,338.521,11289.0
2022-03-23 10:15:00,345.15,345.58,344.49,344.63,17605.0,338.5602,338.982,337.9128,338.0502,17605.0
2022-03-23 10:20:00,344.56,345.05,344.39,345.05,11070.0,337.9815,338.4622,337.8148,338.4622,11070.0
2022-03-23 10:25:00,345.14,345.2,344.56,344.73,10576.0,338.5504,338.6093,337.9815,338.1483,10576.0
2022-03-23 10:30:00,344.86,345.64,344.5,345.32,16553.0,338.2758,339.0409,337.9227,338.727,16553.0
2022-03-23 10:35:00,345.31,345.49,344.74,345.32,16637.0,338.7172,338.8938,338.1581,338.727,16637.0
2022-03-23 10:40:00,345.32,345.47,344.83,345.02,10135.0,338.727,338.8741,338.2464,338.4327,10135.0
2022-03-23 10:45:00,344.99,345.06,344.47,344.96,6232.0,338.4033,338.472,337.8932,338.3739,6232.0
2022-03-23 10:50:00,344.94,345.57,344.64,345.27,11669.0,338.3543,338.9722,338.06,338.678,11669.0
2022-03-23 10:55:00,345.16,345.4,344.86,345.19,10071.0,338.5701,338.8055,338.2758,338.5995,10071.0
2022-03-23 11:00:00,345.19,346.73,345.11,346.15,24151.0,338.5995,340.1101,338.521,339.5412,24151.0
2022-03-23 11:05:00,346.15,346.5,345.41,345.42,9637.0,339.5412,339.8845,338.8153,338.8251,9637.0
2022-03-23 11:10:00,345.54,346.14,345.21,345.91,16492.0,338.9428,339.5313,338.6191,339.3057,16492.0
2022-03-23 11:15:00,345.89,345.93,345.42,345.75,7428.0,339.2861,339.3254,338.8251,339.1488,7428.0
2022-03-23 11:20:00,345.88,346.06,345.5,345.9,7498.0,339.2763,339.4529,338.9036,339.2959,7498.0
2022-03-23 11:25:00,345.84,346.19,345.2,345.26,7816.0,339.2371,339.5804,338.6093,338.6681,7816.0
2022-03-23 11:30:00,345.19,345.19,342.82,343.36,59972.0,338.5995,338.5995,336.2747,336.8044,59972.0
2022-03-23 11:35:00,343.37,344.78,343.36,344.7,10227.0,336.8142,338.1973,336.8044,338.1188,10227.0
2022-03-23 11:40:00,344.68,344.86,344.13,344.44,6174.0,338.0992,338.2758,337.5597,337.8638,6174.0
2022-03-23 11:45:00,344.57,344.57,343.91,343.92,7905.0,337.9913,337.9913,337.3439,337.3537,7905.0
2022-03-23 11:50:00,343.89,344.49,343.66,344.07,8349.0,337.3243,337.9128,337.0987,337.5009,8349.0
2022-03-23 11:55:00,344.22,344.24,343.88,344.08,4721.0,337.648,337.6676,337.3145,337.5107,4721.0
2022-03-23 12:00:00,344.19,344.9,343.84,343.89,9082.0,337.6186,338.315,337.2753,337.3243,9082.0
2022-03-23 12:05:00,343.99,344.06,343.19,343.56,6627.0,337.4224,337.4911,336.6377,337.0006,6627.0
2022-03-23 12:10:00,343.38,343.38,342.6,342.87,9214.0,336.824,336.824,336.0589,336.3238,9214.0
2022-03-23 12:15:00,342.95,343.79,342.87,343.79,10230.0,336.4022,337.2262,336.3238,337.2262,10230.0
2022-03-23 12:20:00,343.74,344.31,343.73,344.28,7966.0,337.1772,337.7363,337.1674,337.7069,7966.0
2022-03-23 12:25:00,344.54,344.54,344.01,344.13,10004.0,337.9619,337.9619,337.442,337.5597,10004.0
2022-03-23 12:30:00,344.04,344.74,343.95,344.45,7097.0,337.4714,338.1581,337.3832,337.8736,7097.0
2022-03-23 12:35:00,344.42,344.74,344.07,344.55,6719.0,337.8442,338.1581,337.5009,337.9717,6719.0
2022-03-23 12:40:00,344.51,344.51,343.96,343.96,4193.0,337.9325,337.9325,337.393,337.393,4193.0
2022-03-23 12:45:00,343.95,344.38,343.95,344.18,5304.0,337.3832,337.8049,337.3832,337.6088,5304.0
2022-03-23 12:50:00,344.18,345.1,343.97,344.99,12910.0,337.6088,338.5112,337.4028,338.4033,12910.0
2022-03-23 12:55:00,344.96,345.13,344.66,344.98,12148.0,338.3739,338.5406,338.0796,338.3935,12148.0
2022-03-23 13:00:00,344.99,345.33,344.42,344.44,8231.0,338.4033,338.7368,337.8442,337.8638,8231.0
2022-03-23 13:05:00,344.42,345.18,344.42,345.13,3330.0,337.8442,338.5897,337.8442,338.5406,3330.0
2022-03-23 13:10:00,345.23,345.33,344.88,345.29,5821.0,338.6387,338.7368,338.2954,338.6976,5821.0
2022-03-23 13:15:00,345.33,345.34,344.65,344.77,4466.0,338.7368,338.7466,338.0698,338.1875,4466.0
2022-03-23 13:20:00,344.79,344.85,344.13,344.24,7295.0,338.2071,338.266,337.5597,337.6676,7295.0
2022-03-23 13:25:00,344.16,344.17,343.7,343.86,8913.0,337.5891,337.599,337.1379,337.2949,8913.0
2022-03-23 13:30:00,343.82,344.64,343.7,344.48,7570.0,337.2556,338.06,337.1379,337.903,7570.0
2022-03-23 13:35:00,344.42,344.51,344.1,344.35,6682.0,337.8442,337.9325,337.5303,337.7755,6682.0
2022-03-23 13:40:00,344.26,344.26,343.85,343.91,8310.0,337.6872,337.6872,337.2851,337.3439,8310.0
2022-03-23 13:45:00,343.82,343.97,343.45,343.82,7264.0,337.2556,337.4028,336.8927,337.2556,7264.0
2022-03-23 13:50:00,343.63,344.75,343.63,344.65,4483.0,337.0693,338.1679,337.0693,338.0698,4483.0
2022-03-23 13:55:00,344.66,344.75,344.39,344.5,6514.0,338.0796,338.1679,337.8148,337.9227,6514.0
2022-03-23 14:00:00,344.59,344.59,344.24,344.34,2651.0,338.0109,338.0109,337.6676,337.7657,2651.0
2022-03-23 14:05:00,344.25,344.25,343.64,343.65,7876.0,337.6774,337.6774,337.0791,337.0889,7876.0
2022-03-23 14:10:00,343.55,343.62,343.13,343.35,5083.0,336.9908,337.0595,336.5788,336.7946,5083.0
2022-03-23 14:15:00,343.35,343.78,343.07,343.72,7184.0,336.7946,337.2164,336.52,337.1575,7184.0
2022-03-23 14:20:00,343.76,344.03,343.65,343.69,6147.0,337.1968,337.4616,337.0889,337.1281,6147.0
2022-03-23 14:25:00,343.69,344.61,343.56,344.34,8647.0,337.1281,338.0306,337.0006,337.7657,8647.0
2022-03-23 14:30:00,344.24,344.36,343.72,343.75,5926.0,337.6676,337.7853,337.1575,337.187,5926.0
2022-03-23 14:35:00,343.68,344.27,343.49,344.27,6014.0,337.1183,337.697,336.9319,337.697,6014.0
2022-03-23 14:40:00,344.37,344.37,343.79,344.07,7507.0,337.7951,337.7951,337.2262,337.5009,7507.0
2022-03-23 14:45:00,344.12,344.31,343.84,344.12,7856.0,337.5499,337.7363,337.2753,337.5499,7856.0
2022-03-23 14:50:00,344.13,344.2,343.57,343.66,15040.0,337.5597,337.6284,337.0104,337.0987,15040.0
2022-03-23 14:55:00,343.7,343.78,343.39,343.52,7123.0,337.1379,337.2164,336.8338,336.9614,7123.0
2022-03-23 15:00:00,343.57,344.22,343.38,344.05,13673.0,337.0104,337.648,336.824,337.4812,13673.0
2022-03-23 15:05:00,344.01,344.01,343.5,343.55,6077.0,337.442,337.442,336.9417,336.9908,6077.0
2022-03-23 15:10:00,343.52,344.01,343.34,343.51,12259.0,336.9614,337.442,336.7848,336.9516,12259.0
2022-03-23 15:15:00,343.5,343.99,343.39,343.39,11544.0,336.9417,337.4224,336.8338,336.8338,11544.0
2022-03-23 15:20:00,343.43,344.21,343.33,344.19,13583.0,336.8731,337.6382,336.775,337.6186,13583.0
2022-03-23 15:25:00,344.28,344.3,343.71,344.0,13233.0,337.7069,337.7265,337.1477,337.4322,13233.0
2022-03-23 15:30:00,343.93,344.1,343.36,343.41,12131.0,337.3635,337.5303,336.8044,336.8535,12131.0
2022-03-23 15:35:00,343.39,343.65,342.98,342.98,19915.0,336.8338,337.0889,336.4317,336.4317,19915.0
2022-03-23 15:40:00,342.97,343.61,342.52,343.53,27314.0,336.4219,337.0496,335.9805,336.9712,27314.0
2022-03-23 15:45:00,343.56,343.86,343.08,343.27,32157.0,337.0006,337.2949,336.5298,336.7161,32157.0
2022-03-23 15:50:00,343.25,343.26,342.11,342.11,33962.0,336.6965,336.7063,335.5783,335.5783,33962.0
2022-03-23 15:55:00,342.22,342.71,341.95,341.98,90498.0,335.6862,336.1668,335.4213,335.4508,90498.0
2022-03-24 09:30:00,342.25,344.42,340.7,342.72,57463.0,335.7156,337.8442,334.1952,336.1766,57463.0
2022-03-24 09:35:00,342.78,342.9,341.4,341.4,103368.0,336.2355,336.3532,334.8818,334.8818,103368.0
2022-03-24 09:40:00,341.55,342.97,341.12,342.33,38168.0,335.029,336.4219,334.6072,335.7941,38168.0
2022-03-24 09:45:00,342.35,343.95,342.29,342.72,29008.0,335.8137,337.3832,335.7548,336.1766,29008.0
2022-03-24 09:50:00,342.76,344.86,342.48,344.26,7931.0,336.2159,338.2758,335.9412,337.6872,7931.0
2022-03-24 09:55:00,344.27,344.27,343.67,343.88,4114.0,337.697,337.697,337.1085,337.3145,4114.0
2022-03-24 10:00:00,344.06,344.88,343.9,343.96,17132.0,337.4911,338.2954,337.3341,337.393,17132.0
2022-03-24 10:05:00,344.15,344.7,344.15,344.51,6153.0,337.5793,338.1188,337.5793,337.9325,6153.0
2022-03-24 10:10:00,344.4,344.52,343.79,344.18,4639.0,337.8246,337.9423,337.2262,337.6088,4639.0
2022-03-24 10:15:00,344.1,344.37,343.28,343.52,4922.0,337.5303,337.7951,336.7259,336.9614,4922.0
2022-03-24 10:20:00,343.52,343.98,343.31,343.55,5440.0,336.9614,337.4126,336.7554,336.9908,5440.0
2022-03-24 10:25:00,343.36,343.55,343.22,343.33,5926.0,336.8044,336.9908,336.6671,336.775,5926.0
2022-03-24 10:30:00,343.4,344.97,343.07,344.71,15233.0,336.8437,338.3837,336.52,338.1286,15233.0
2022-03-24 10:35:00,344.75,344.87,344.54,344.82,4736.0,338.1679,338.2856,337.9619,338.2365,4736.0
2022-03-24 10:40:00,344.77,344.77,344.28,344.57,3852.0,338.1875,338.1875,337.7069,337.9913,3852.0
2022-03-24 10:45:00,344.68,345.29,344.64,345.29,7736.0,338.0992,338.6976,338.06,338.6976,7736.0
2022-03-24 10:50:00,345.22,345.4,344.81,344.88,13503.0,338.6289,338.8055,338.2267,338.2954,13503.0
2022-03-24 10:55:00,344.74,344.95,343.6,343.64,24360.0,338.1581,338.3641,337.0398,337.0791,24360.0
2022-03-24 11:00:00,343.64,345.02,343.26,343.43,24617.0,337.0791,338.4327,336.7063,336.8731,24617.0
2022-03-24 11:05:00,343.9,344.45,343.83,343.93,5874.0,337.3341,337.8736,337.2654,337.3635,5874.0
2022-03-24 11:10:00,343.92,344.96,343.92,344.96,5844.0,337.3537,338.3739,337.3537,338.3739,5844.0
2022-03-24 11:15:00,344.9,345.44,344.81,345.42,5338.0,338.315,338.8447,338.2267,338.8251,5338.0
2022-03-24 11:20:00,345.45,346.11,345.22,345.94,19586.0,338.8545,339.5019,338.6289,339.3352,19586.0
2022-03-24 11:25:00,345.76,346.91,345.76,346.87,14745.0,339.1586,340.2866,339.1586,340.2474,14745.0
2022-03-24 11:30:00,346.89,347.55,346.81,347.08,13610.0,340.267,340.9144,340.1886,340.4534,13610.0
2022-03-24 11:35:00,346.78,346.82,346.29,346.59,10291.0,340.1591,340.1984,339.6785,339.9728,10291.0
2022-03-24 11:40:00,346.68,346.85,346.28,346.5,12139.0,340.061,340.2278,339.6687,339.8845,12139.0
2022-03-24 11:45:00,346.41,346.7,346.27,346.51,6280.0,339.7962,340.0807,339.6589,339.8943,6280.0
2022-03-24 11:50:00,346.47,346.48,345.94,346.14,9915.0,339.855,339.8649,339.3352,339.5313,9915.0
2022-03-24 11:55:00,346.04,346.86,346.04,346.39,5933.0,339.4333,340.2376,339.4333,339.7766,5933.0
2022-03-24 12:00:00,346.42,346.67,345.79,345.94,6542.0,339.806,340.0512,339.188,339.3352,6542.0
2022-03-24 12:05:00,345.73,346.02,345.73,345.8,5885.0,339.1292,339.4136,339.1292,339.1978,5885.0
2022-03-24 12:10:00,345.82,346.27,345.7,346.05,5878.0,339.2175,339.6589,339.0997,339.4431,5878.0
2022-03-24 12:15:00,346.01,346.25,345.81,345.94,9414.0,339.4038,339.6392,339.2076,339.3352,9414.0
2022-03-24 12:20:00,346.04,346.35,345.8,346.0,4481.0,339.4333,339.7373,339.1978,339.394,4481.0
2022-03-24 12:25:00,345.92,346.15,345.19,345.45,6153.0,339.3155,339.5412,338.5995,338.8545,6153.0
2022-03-24 12:30:00,345.46,345.68,345.04,345.31,7618.0,338.8643,339.0801,338.4523,338.7172,7618.0
2022-03-24 12:35:00,345.1,345.81,345.04,345.81,6968.0,338.5112,339.2076,338.4523,339.2076,6968.0
2022-03-24 12:40:00,345.72,345.72,345.08,345.19,6687.0,339.1194,339.1194,338.4916,338.5995,6687.0
2022-03-24 12:45:00,345.14,345.14,344.62,344.76,8061.0,338.5504,338.5504,338.0404,338.1777,8061.0
2022-03-24 12:50:00,344.7,345.19,344.68,344.92,8583.0,338.1188,338.5995,338.0992,338.3346,8583.0
2022-03-24 12:55:00,344.93,345.2,344.89,345.15,5892.0,338.3444,338.6093,338.3052,338.5602,5892.0
2022-03-24 13:00:00,345.1,345.51,344.6,344.6,6572.0,338.5112,338.9134,338.0207,338.0207,6572.0
2022-03-24 13:05:00,344.68,345.17,344.57,344.57,6078.0,338.0992,338.5799,337.9913,337.9913,6078.0
2022-03-24 13:10:00,344.75,345.48,344.71,345.32,12752.0,338.1679,338.8839,338.1286,338.727,12752.0
2022-03-24 13:15:00,345.32,345.53,344.95,345.17,20182.0,338.727,338.933,338.3641,338.5799,20182.0
2022-03-24 13:20:00,345.17,345.49,345.08,345.49,4441.0,338.5799,338.8938,338.4916,338.8938,4441.0
2022-03-24 13:25:00,345.43,345.76,345.14,345.28,13254.0,338.8349,339.1586,338.5504,338.6878,13254.0
2022-03-24 13:30:00,345.33,345.41,344.68,344.82,6932.0,338.7368,338.8153,338.0992,338.2365,6932.0
2022-03-24 13:35:00,344.82,345.32,344.82,345.32,7538.0,338.2365,338.727,338.2365,338.727,7538.0
2022-03-24 13:40:00,345.32,345.76,345.25,345.5,5847.0,338.727,339.1586,338.6583,338.9036,5847.0
2022-03-24 13:45:00,345.5,345.87,345.49,345.59,4742.0,338.9036,339.2665,338.8938,338.9918,4742.0
2022-03-24 13:50:00,345.53,345.65,345.23,345.23,7266.0,338.933,339.0507,338.6387,338.6387,7266.0
2022-03-24 13:55:00,345.32,345.46,345.21,345.34,4833.0,338.727,338.8643,338.6191,338.7466,4833.0
2022-03-24 14:00:00,345.28,346.3,345.28,346.3,9238.0,338.6878,339.6883,338.6878,339.6883,9238.0
2022-03-24 14:05:00,346.23,346.23,345.5,345.66,7175.0,339.6196,339.6196,338.9036,339.0605,7175.0
2022-03-24 14:10:00,345.56,345.79,345.27,345.59,5899.0,338.9624,339.188,338.678,338.9918,5899.0
2022-03-24 14:15:00,345.63,345.91,345.52,345.67,10832.0,339.0311,339.3057,338.9232,339.0703,10832.0
2022-03-24 14:20:00,345.62,345.73,345.11,345.35,8158.0,339.0213,339.1292,338.521,338.7564,8158.0
2022-03-24 14:25:00,345.42,345.77,345.41,345.6,4921.0,338.8251,339.1684,338.8153,339.0017,4921.0
2022-03-24 14:30:00,345.74,345.79,345.34,345.41,5404.0,339.139,339.188,338.7466,338.8153,5404.0
2022-03-24 14:35:00,345.32,345.52,345.27,345.48,4752.0,338.727,338.9232,338.678,338.8839,4752.0
2022-03-24 14:40:00,345.47,345.7,345.35,345.44,7018.0,338.8741,339.0997,338.7564,338.8447,7018.0
2022-03-24 14:45:00,345.47,345.47,345.01,345.21,6614.0,338.8741,338.8741,338.4229,338.6191,6614.0
2022-03-24 14:50:00,345.31,345.9,345.27,345.77,8993.0,338.7172,339.2959,338.678,339.1684,8993.0
2022-03-24 14:55:00,345.77,346.11,345.57,346.01,12464.0,339.1684,339.5019,338.9722,339.4038,12464.0
2022-03-24 15:00:00,345.98,346.03,345.55,345.77,6931.0,339.3744,339.4234,338.9526,339.1684,6931.0
2022-03-24 15:05:00,345.79,346.24,345.68,346.12,10846.0,339.188,339.6294,339.0801,339.5117,10846.0
2022-03-24 15:10:00,346.11,346.47,346.0,346.47,11553.0,339.5019,339.855,339.394,339.855,11553.0
2022-03-24 15:15:00,346.46,346.66,346.32,346.66,8853.0,339.8452,340.0414,339.7079,340.0414,8853.0
2022-03-24 15:20:00,346.7,347.7,346.67,347.7,16783.0,340.0807,341.0616,340.0512,341.0616,16783.0
2022-03-24 15:25:00,347.73,348.0,347.56,347.67,21017.0,341.091,341.3558,340.9242,341.0321,21017.0
2022-03-24 15:30:00,347.75,347.8,347.44,347.63,24525.0,341.1106,341.1596,340.8065,340.9929,24525.0
2022-03-24 15:35:00,347.68,348.13,347.68,347.91,23805.0,341.0419,341.4833,341.0419,341.2675,23805.0
2022-03-24 15:40:00,347.92,348.13,347.27,347.98,37971.0,341.2774,341.4833,340.6398,341.3362,37971.0
2022-03-24 15:45:00,348.06,348.53,347.89,348.34,48384.0,341.4147,341.8757,341.2479,341.6893,48384.0
2022-03-24 15:50:00,348.45,349.0,348.32,348.74,45206.0,341.7972,342.3367,341.6697,342.0817,45206.0
2022-03-24 15:55:00,348.67,349.45,348.54,349.35,101019.0,342.013,342.7781,341.8855,342.6801,101019.0
2022-03-25 09:30:00,350.41,351.54,348.32,348.32,51924.0,343.7198,344.8282,341.6697,341.6697,51924.0
2022-03-25 09:35:00,348.4,348.8,346.29,346.34,16869.0,341.7482,342.1406,339.6785,339.7275,16869.0
2022-03-25 09:40:00,346.42,346.9,345.72,346.29,22084.0,339.806,340.2768,339.1194,339.6785,22084.0
2022-03-25 09:45:00,346.29,347.0,345.74,346.89,24788.0,339.6785,340.3749,339.139,340.267,24788.0
2022-03-25 09:50:00,346.6,348.19,346.6,348.16,38868.0,339.9826,341.5422,339.9826,341.5128,38868.0
2022-03-25 09:55:00,348.14,348.14,346.9,347.02,13042.0,341.4932,341.4932,340.2768,340.3945,13042.0
2022-03-25 10:00:00,347.18,347.18,346.02,346.23,20832.0,340.5515,340.5515,339.4136,339.6196,20832.0
2022-03-25 10:05:00,346.51,347.02,345.7,346.61,13754.0,339.8943,340.3945,339.0997,339.9924,13754.0
2022-03-25 10:10:00,346.72,347.48,346.65,347.03,12970.0,340.1003,340.8458,340.0316,340.4044,12970.0
2022-03-25 10:15:00,347.26,348.26,347.03,348.16,9613.0,340.63,341.6109,340.4044,341.5128,9613.0
2022-03-25 10:20:00,348.23,348.91,348.14,348.35,16779.0,341.5814,342.2485,341.4932,341.6991,16779.0
2022-03-25 10:25:00,348.44,348.44,347.86,347.9,13509.0,341.7874,341.7874,341.2185,341.2577,13509.0
2022-03-25 10:30:00,347.91,348.37,347.8,348.28,40646.0,341.2675,341.7188,341.1596,341.6305,40646.0
2022-03-25 10:35:00,348.25,348.74,348.14,348.39,33419.0,341.6011,342.0817,341.4932,341.7384,33419.0
2022-03-25 10:40:00,348.37,348.56,348.13,348.47,15147.0,341.7188,341.9051,341.4833,341.8169,15147.0
2022-03-25 10:45:00,348.51,348.57,347.8,347.95,12617.0,341.8561,341.9149,341.1596,341.3068,12617.0
2022-03-25 10:50:00,347.93,348.18,347.49,347.68,10320.0,341.2872,341.5324,340.8556,341.0419,10320.0
2022-03-25 10:55:00,347.61,348.39,347.46,348.15,13200.0,340.9733,341.7384,340.8261,341.503,13200.0
2022-03-25 11:00:00,348.23,348.23,347.2,347.41,10116.0,341.5814,341.5814,340.5711,340.7771,10116.0
2022-03-25 11:05:00,347.27,347.6,346.97,347.22,21005.0,340.6398,340.9635,340.3455,340.5907,21005.0
2022-03-25 11:10:00,347.41,347.41,346.38,346.96,30979.0,340.7771,340.7771,339.7668,340.3357,30979.0
2022-03-25 11:15:00,346.96,347.69,346.89,347.28,8729.0,340.3357,341.0517,340.267,340.6496,8729.0
2022-03-25 11:20:00,347.37,347.53,346.6,346.81,10184.0,340.7379,340.8948,339.9826,340.1886,10184.0
2022-03-25 11:25:00,346.98,347.14,345.71,346.17,23334.0,340.3553,340.5123,339.1096,339.5608,23334.0
2022-03-25 11:30:00,346.37,346.84,346.02,346.61,14946.0,339.757,340.218,339.4136,339.9924,14946.0
2022-03-25 11:35:00,346.62,347.0,346.44,346.76,7620.0,340.0022,340.3749,339.8256,340.1395,7620.0
2022-03-25 11:40:00,346.92,347.63,346.92,347.35,6860.0,340.2965,340.9929,340.2965,340.7182,6860.0
2022-03-25 11:45:00,347.38,347.39,346.2,346.35,12599.0,340.7477,340.7575,339.5902,339.7373,12599.0
2022-03-25 11:50:00,346.4,347.14,346.26,346.88,8015.0,339.7864,340.5123,339.6491,340.2572,8015.0
2022-03-25 11:55:00,346.91,346.91,345.65,346.33,13638.0,340.2866,340.2866,339.0507,339.7177,13638.0
2022-03-25 12:00:00,346.42,346.47,346.13,346.41,7773.0,339.806,339.855,339.5215,339.7962,7773.0
2022-03-25 12:05:00,346.51,347.05,346.32,346.8,24095.0,339.8943,340.424,339.7079,340.1787,24095.0
2022-03-25 12:10:00,346.98,347.1,346.85,347.05,6340.0,340.3553,340.473,340.2278,340.424,6340.0
2022-03-25 12:15:00,347.06,347.6,346.88,347.46,4844.0,340.4338,340.9635,340.2572,340.8261,4844.0
2022-03-25 12:20:00,347.35,347.82,347.24,347.52,6295.0,340.7182,341.1793,340.6103,340.885,6295.0
2022-03-25 12:25:00,347.58,347.66,346.95,347.11,5363.0,340.9438,341.0223,340.3259,340.4828,5363.0
2022-03-25 12:30:00,347.17,347.29,346.84,347.19,5390.0,340.5417,340.6594,340.218,340.5613,5390.0
2022-03-25 12:35:00,346.88,347.01,346.34,346.44,5329.0,340.2572,340.3847,339.7275,339.8256,5329.0
2022-03-25 12:40:00,346.66,346.79,346.38,346.68,6112.0,340.0414,340.1689,339.7668,340.061,6112.0
2022-03-25 12:45:00,346.78,347.11,346.69,346.91,6943.0,340.1591,340.4828,340.0708,340.2866,6943.0
2022-03-25 12:50:00,347.02,347.47,346.66,347.1,3716.0,340.3945,340.836,340.0414,340.473,3716.0
2022-03-25 12:55:00,346.89,347.39,346.74,347.28,3851.0,340.267,340.7575,340.1199,340.6496,3851.0
2022-03-25 13:00:00,347.27,347.31,346.79,347.0,4315.0,340.6398,340.679,340.1689,340.3749,4315.0
2022-03-25 13:05:00,347.0,347.06,346.8,346.88,4361.0,340.3749,340.4338,340.1787,340.2572,4361.0
2022-03-25 13:10:00,346.65,346.9,346.42,346.65,6223.0,340.0316,340.2768,339.806,340.0316,6223.0
2022-03-25 13:15:00,346.74,347.82,346.74,347.51,6694.0,340.1199,341.1793,340.1199,340.8752,6694.0
2022-03-25 13:20:00,347.57,347.58,346.61,346.71,5889.0,340.934,340.9438,339.9924,340.0905,5889.0
2022-03-25 13:25:00,346.68,346.84,346.6,346.68,5314.0,340.061,340.218,339.9826,340.061,5314.0
2022-03-25 13:30:00,346.87,347.12,346.68,347.02,6685.0,340.2474,340.4926,340.061,340.3945,6685.0
2022-03-25 13:35:00,346.89,346.98,346.59,346.72,6321.0,340.267,340.3553,339.9728,340.1003,6321.0
2022-03-25 13:40:00,346.77,347.08,346.59,347.01,6613.0,340.1493,340.4534,339.9728,340.3847,6613.0
2022-03-25 13:45:00,347.22,347.39,346.79,347.11,7975.0,340.5907,340.7575,340.1689,340.4828,7975.0
2022-03-25 13:50:00,347.18,347.38,347.0,347.16,5722.0,340.5515,340.7477,340.3749,340.5319,5722.0
2022-03-25 13:55:00,347.26,347.8,347.18,347.67,10129.0,340.63,341.1596,340.5515,341.0321,10129.0
2022-03-25 14:00:00,347.79,347.96,347.39,347.63,18131.0,341.1498,341.3166,340.7575,340.9929,18131.0
2022-03-25 14:05:00,347.68,347.79,347.51,347.69,9672.0,341.0419,341.1498,340.8752,341.0517,9672.0
2022-03-25 14:10:00,347.71,347.72,347.3,347.31,6172.0,341.0714,341.0812,340.6692,340.679,6172.0
2022-03-25 14:15:00,347.3,347.56,347.25,347.25,7823.0,340.6692,340.9242,340.6202,340.6202,7823.0
2022-03-25 14:20:00,347.32,347.48,347.25,347.42,4546.0,340.6888,340.8458,340.6202,340.7869,4546.0
2022-03-25 14:25:00,347.4,347.56,347.23,347.35,8492.0,340.7673,340.9242,340.6005,340.7182,8492.0
2022-03-25 14:30:00,347.42,347.83,347.42,347.62,7103.0,340.7869,341.1891,340.7869,340.9831,7103.0
2022-03-25 14:35:00,347.66,347.75,347.46,347.46,3924.0,341.0223,341.1106,340.8261,340.8261,3924.0
2022-03-25 14:40:00,347.55,347.65,347.27,347.64,5733.0,340.9144,341.0125,340.6398,341.0027,5733.0
2022-03-25 14:45:00,347.64,347.76,347.32,347.52,4177.0,341.0027,341.1204,340.6888,340.885,4177.0
2022-03-25 14:50:00,347.5,347.84,347.38,347.77,6341.0,340.8654,341.1989,340.7477,341.1302,6341.0
2022-03-25 14:55:00,347.71,347.98,347.43,347.85,7679.0,341.0714,341.3362,340.7967,341.2087,7679.0
2022-03-25 15:00:00,347.81,347.84,347.12,347.36,8401.0,341.1695,341.1989,340.4926,340.7281,8401.0
2022-03-25 15:05:00,347.45,347.56,346.95,347.19,10753.0,340.8163,340.9242,340.3259,340.5613,10753.0
2022-03-25 15:10:00,347.25,347.66,347.09,347.66,6678.0,340.6202,341.0223,340.4632,341.0223,6678.0
2022-03-25 15:15:00,347.65,347.67,347.06,347.15,9398.0,341.0125,341.0321,340.4338,340.5221,9398.0
2022-03-25 15:20:00,347.03,347.1,346.6,346.89,7452.0,340.4044,340.473,339.9826,340.267,7452.0
2022-03-25 15:25:00,346.92,346.99,346.44,346.46,22011.0,340.2965,340.3651,339.8256,339.8452,22011.0
2022-03-25 15:30:00,346.51,346.65,345.92,346.36,42793.0,339.8943,340.0316,339.3155,339.7471,42793.0
2022-03-25 15:35:00,346.38,346.66,346.08,346.37,11644.0,339.7668,340.0414,339.4725,339.757,11644.0
2022-03-25 15:40:00,346.41,347.47,346.38,347.14,18347.0,339.7962,340.836,339.7668,340.5123,18347.0
2022-03-25 15:45:00,347.21,348.22,347.21,348.19,21175.0,340.5809,341.5716,340.5809,341.5422,21175.0
2022-03-25 15:50:00,348.23,348.6,348.0,348.3,31218.0,341.5814,341.9444,341.3558,341.6501,31218.0
2022-03-25 15:55:00,348.3,349.23,348.28,348.94,71532.0,341.6501,342.5623,341.6305,342.2779,71532.0
2022-03-28 09:30:00,348.51,350.15,348.27,349.63,59311.0,341.8561,343.4648,341.6207,342.9547,59311.0
2022-03-28 09:35:00,349.53,350.38,349.32,349.55,18445.0,342.8566,343.6904,342.6506,342.8762,18445.0
2022-03-28 09:40:00,349.44,349.51,347.62,348.04,19090.0,342.7683,342.837,340.9831,341.3951,19090.0
2022-03-28 09:45:00,347.99,348.9,347.7,348.5,11297.0,341.346,342.2386,341.0616,341.8463,11297.0
2022-03-28 09:50:00,348.79,349.4,347.9,348.2,26248.0,342.1307,342.7291,341.2577,341.552,26248.0
2022-03-28 09:55:00,348.02,349.16,347.92,349.0,18844.0,341.3754,342.4937,341.2774,342.3367,18844.0
2022-03-28 10:00:00,349.05,349.08,347.67,347.9,15213.0,342.3858,342.4152,341.0321,341.2577,15213.0
2022-03-28 10:05:00,347.84,348.02,347.25,347.58,22175.0,341.1989,341.3754,340.6202,340.9438,22175.0
2022-03-28 10:10:00,347.58,347.59,346.28,346.63,15340.0,340.9438,340.9537,339.6687,340.012,15340.0
2022-03-28 10:15:00,346.66,346.89,346.03,346.38,24664.0,340.0414,340.267,339.4234,339.7668,24664.0
2022-03-28 10:20:00,346.28,346.41,345.23,345.62,23191.0,339.6687,339.7962,338.6387,339.0213,23191.0
2022-03-28 10:25:00,345.65,345.65,344.77,345.58,16418.0,339.0507,339.0507,338.1875,338.982,16418.0
2022-03-28 10:30:00,345.72,345.99,344.84,344.98,19131.0,339.1194,339.3842,338.2562,338.3935,19131.0
2022-03-28 10:35:00,345.15,345.4,344.18,344.2,31276.0,338.5602,338.8055,337.6088,337.6284,31276.0
2022-03-28 10:40:00,344.23,344.98,344.01,344.57,30664.0,337.6578,338.3935,337.442,337.9913,30664.0
2022-03-28 10:45:00,344.72,345.94,344.64,345.55,13752.0,338.1385,339.3352,338.06,338.9526,13752.0
2022-03-28 10:50:00,345.42,345.76,345.12,345.57,31299.0,338.8251,339.1586,338.5308,338.9722,31299.0
2022-03-28 10:55:00,345.64,346.73,345.64,346.57,14196.0,339.0409,340.1101,339.0409,339.9531,14196.0
2022-03-28 11:00:00,346.68,346.85,345.42,345.78,19175.0,340.061,340.2278,338.8251,339.1782,19175.0
2022-03-28 11:05:00,345.78,345.85,345.38,345.67,10248.0,339.1782,339.2469,338.7859,339.0703,10248.0
2022-03-28 11:10:00,345.63,346.47,345.57,346.15,12896.0,339.0311,339.855,338.9722,339.5412,12896.0
2022-03-28 11:15:00,346.27,346.27,345.44,345.54,9818.0,339.6589,339.6589,338.8447,338.9428,9818.0
2022-03-28 11:20:00,345.5,345.59,345.11,345.25,7702.0,338.9036,338.9918,338.521,338.6583,7702.0
2022-03-28 11:25:00,345.28,345.89,345.17,345.88,10701.0,338.6878,339.2861,338.5799,339.2763,10701.0
2022-03-28 11:30:00,345.9,346.01,344.85,345.09,21007.0,339.2959,339.4038,338.266,338.5014,21007.0
2022-03-28 11:35:00,344.7,344.7,343.84,344.34,13343.0,338.1188,338.1188,337.2753,337.7657,13343.0
2022-03-28 11:40:00,344.16,344.81,343.99,344.64,8982.0,337.5891,338.2267,337.4224,338.06,8982.0
2022-03-28 11:45:00,344.59,344.75,344.22,344.22,8485.0,338.0109,338.1679,337.648,337.648,8485.0
2022-03-28 11:50:00,344.05,344.93,343.97,344.3,18939.0,337.4812,338.3444,337.4028,337.7265,18939.0
2022-03-28 11:55:00,344.56,344.6,343.89,343.92,10178.0,337.9815,338.0207,337.3243,337.3537,10178.0
2022-03-28 12:00:00,343.83,344.37,343.52,344.03,10887.0,337.2654,337.7951,336.9614,337.4616,10887.0
2022-03-28 12:05:00,344.01,344.41,343.94,344.1,8395.0,337.442,337.8344,337.3733,337.5303,8395.0
2022-03-28 12:10:00,344.11,344.78,343.88,344.78,9168.0,337.5401,338.1973,337.3145,338.1973,9168.0
2022-03-28 12:15:00,344.86,345.1,344.32,344.83,6734.0,338.2758,338.5112,337.7461,338.2464,6734.0
2022-03-28 12:20:00,344.83,345.38,344.77,345.06,5103.0,338.2464,338.7859,338.1875,338.472,5103.0
2022-03-28 12:25:00,345.11,345.2,344.83,345.02,4401.0,338.521,338.6093,338.2464,338.4327,4401.0
2022-03-28 12:30:00,344.92,345.37,344.86,345.11,13038.0,338.3346,338.776,338.2758,338.521,13038.0
2022-03-28 12:35:00,345.21,345.25,344.71,345.1,10662.0,338.6191,338.6583,338.1286,338.5112,10662.0
2022-03-28 12:40:00,345.15,345.33,344.65,345.12,18009.0,338.5602,338.7368,338.0698,338.5308,18009.0
2022-03-28 12:45:00,345.04,345.29,344.84,345.28,10297.0,338.4523,338.6976,338.2562,338.6878,10297.0
2022-03-28 12:50:00,345.19,345.54,345.14,345.45,7634.0,338.5995,338.9428,338.5504,338.8545,7634.0
2022-03-28 12:55:00,345.44,345.61,345.17,345.45,6665.0,338.8447,339.0115,338.5799,338.8545,6665.0
2022-03-28 13:00:00,345.55,346.0,345.55,345.92,2934.0,338.9526,339.394,338.9526,339.3155,2934.0
2022-03-28 13:05:00,345.98,346.72,345.97,346.45,6807.0,339.3744,340.1003,339.3646,339.8354,6807.0
2022-03-28 13:10:00,346.48,346.71,346.2,346.59,8024.0,339.8649,340.0905,339.5902,339.9728,8024.0
2022-03-28 13:15:00,346.8,347.0,346.65,347.0,3773.0,340.1787,340.3749,340.0316,340.3749,3773.0
2022-03-28 13:20:00,346.92,347.27,346.87,347.12,7483.0,340.2965,340.6398,340.2474,340.4926,7483.0
2022-03-28 13:25:00,347.1,347.69,346.94,347.46,5950.0,340.473,341.0517,340.3161,340.8261,5950.0
2022-03-28 13:30:00,347.43,347.43,346.66,346.84,9314.0,340.7967,340.7967,340.0414,340.218,9314.0
2022-03-28 13:35:00,346.97,347.29,346.93,347.17,6113.0,340.3455,340.6594,340.3063,340.5417,6113.0
2022-03-28 13:40:00,347.33,347.69,346.92,347.42,7700.0,340.6986,341.0517,340.2965,340.7869,7700.0
2022-03-28 13:45:00,347.56,347.64,347.14,347.44,3793.0,340.9242,341.0027,340.5123,340.8065,3793.0
2022-03-28 13:50:00,347.39,347.39,347.16,347.24,3883.0,340.7575,340.7575,340.5319,340.6103,3883.0
2022-03-28 13:55:00,347.25,347.33,347.14,347.21,4011.0,340.6202,340.6986,340.5123,340.5809,4011.0
2022-03-28 14:00:00,347.12,347.42,346.89,347.25,8317.0,340.4926,340.7869,340.267,340.6202,8317.0
2022-03-28 14:05:00,347.16,347.28,346.92,347.28,4057.0,340.5319,340.6496,340.2965,340.6496,4057.0
2022-03-28 14:10:00,347.29,347.49,346.99,347.23,5704.0,340.6594,340.8556,340.3651,340.6005,5704.0
2022-03-28 14:15:00,347.28,347.3,346.96,346.96,2941.0,340.6496,340.6692,340.3357,340.3357,2941.0
2022-03-28 14:20:00,346.93,347.16,346.88,347.12,2558.0,340.3063,340.5319,340.2572,340.4926,2558.0
2022-03-28 14:25:00,347.09,347.45,347.03,347.42,7083.0,340.4632,340.8163,340.4044,340.7869,7083.0
2022-03-28 14:30:00,347.4,347.56,347.34,347.47,7245.0,340.7673,340.9242,340.7084,340.836,7245.0
2022-03-28 14:35:00,347.47,347.49,347.18,347.18,5216.0,340.836,340.8556,340.5515,340.5515,5216.0
2022-03-28 14:40:00,347.23,347.82,347.13,347.39,12067.0,340.6005,341.1793,340.5024,340.7575,12067.0
2022-03-28 14:45:00,347.58,348.0,347.32,347.92,4366.0,340.9438,341.3558,340.6888,341.2774,4366.0
2022-03-28 14:50:00,347.96,348.27,347.9,348.15,9592.0,341.3166,341.6207,341.2577,341.503,9592.0
2022-03-28 14:55:00,348.14,348.82,348.14,348.82,4194.0,341.4932,342.1602,341.4932,342.1602,4194.0
2022-03-28 15:00:00,348.88,348.91,348.4,348.58,9365.0,342.219,342.2485,341.7482,341.9248,9365.0
2022-03-28 15:05:00,348.65,348.89,348.54,348.7,5939.0,341.9934,342.2288,341.8855,342.0425,5939.0
2022-03-28 15:10:00,348.62,348.81,348.54,348.74,11126.0,341.964,342.1504,341.8855,342.0817,11126.0
2022-03-28 15:15:00,348.78,348.85,348.52,348.57,7692.0,342.1209,342.1896,341.8659,341.9149,7692.0
2022-03-28 15:20:00,348.64,349.21,348.57,349.21,7614.0,341.9836,342.5427,341.9149,342.5427,7614.0
2022-03-28 15:25:00,349.1,349.34,349.08,349.26,8186.0,342.4348,342.6702,342.4152,342.5918,8186.0
2022-03-28 15:30:00,349.29,349.5,349.15,349.46,16443.0,342.6212,342.8272,342.4839,342.788,16443.0
2022-03-28 15:35:00,349.55,349.67,349.25,349.31,11342.0,342.8762,342.9939,342.582,342.6408,11342.0
2022-03-28 15:40:00,349.31,349.83,349.15,349.43,19491.0,342.6408,343.1509,342.4839,342.7585,19491.0
2022-03-28 15:45:00,349.51,349.74,349.22,349.69,13381.0,342.837,343.0626,342.5525,343.0136,13381.0
2022-03-28 15:50:00,349.61,349.62,348.9,349.52,22803.0,342.9351,342.9449,342.2386,342.8468,22803.0
2022-03-28 15:55:00,349.44,350.56,349.33,350.45,76914.0,342.7683,343.867,342.6604,343.7591,76914.0
2022-03-29 09:30:00,358.72,363.83,357.1,363.0,309052.0,351.8712,356.8836,350.2821,356.0694,309052.0
2022-03-29 09:35:00,363.15,367.99,363.08,366.46,106302.0,356.2166,360.9642,356.1479,359.4634,106302.0
2022-03-29 09:40:00,366.26,366.27,362.87,363.85,60491.0,359.2672,359.277,355.9419,356.9032,60491.0
2022-03-29 09:45:00,364.11,365.45,363.04,364.92,51490.0,357.1583,358.4727,356.1087,357.9528,51490.0
2022-03-29 09:50:00,364.88,365.25,364.12,364.68,29434.0,357.9136,358.2765,357.1681,357.7174,29434.0
2022-03-29 09:55:00,364.75,367.28,364.45,366.48,67290.0,357.786,360.2677,357.4918,359.483,67290.0
2022-03-29 10:00:00,366.49,368.52,365.66,365.67,83938.0,359.4928,361.4841,358.6787,358.6885,83938.0
2022-03-29 10:05:00,365.64,366.0,364.18,364.94,47594.0,358.659,359.0122,357.2269,357.9724,47594.0
2022-03-29 10:10:00,365.08,365.24,362.0,362.3,54924.0,358.1097,358.2667,355.0885,355.3828,54924.0
2022-03-29 10:15:00,362.12,362.61,361.5,361.51,28712.0,355.2062,355.6869,354.5981,354.6079,28712.0
2022-03-29 10:20:00,361.51,363.99,361.22,363.87,50420.0,354.6079,357.0405,354.3234,356.9228,50420.0
2022-03-29 10:25:00,363.9,364.49,362.89,364.49,37267.0,356.9523,357.531,355.9615,357.531,37267.0
2022-03-29 10:30:00,364.5,365.16,363.64,364.42,25223.0,357.5408,358.1882,356.6972,357.4623,25223.0
2022-03-29 10:35:00,364.51,364.91,363.92,364.91,49458.0,357.5506,357.943,356.9719,357.943,49458.0
2022-03-29 10:40:00,364.74,364.9,362.85,364.0,57822.0,357.7762,357.9332,355.9223,357.0504,57822.0
2022-03-29 10:45:00,363.88,364.27,362.8,362.98,14339.0,356.9326,357.3152,355.8733,356.0498,14339.0
2022-03-29 10:50:00,363.15,363.32,362.63,362.88,15381.0,356.2166,356.3833,355.7065,355.9517,15381.0
2022-03-29 10:55:00,362.79,363.41,362.05,362.2,34785.0,355.8635,356.4716,355.1376,355.2847,34785.0
2022-03-29 11:00:00,361.97,363.04,361.8,363.04,18322.0,355.0591,356.1087,354.8924,356.1087,18322.0
2022-03-29 11:05:00,362.82,362.85,362.25,362.49,16811.0,355.8929,355.9223,355.3338,355.5692,16811.0
2022-03-29 11:10:00,362.47,362.78,362.02,362.78,21906.0,355.5496,355.8536,355.1082,355.8536,21906.0
2022-03-29 11:15:00,362.78,363.11,362.62,362.96,20744.0,355.8536,356.1773,355.6967,356.0302,20744.0
2022-03-29 11:20:00,363.2,363.2,362.12,363.02,17454.0,356.2656,356.2656,355.2062,356.0891,17454.0
2022-03-29 11:25:00,363.15,363.89,363.14,363.21,18533.0,356.2166,356.9425,356.2068,356.2754,18533.0
2022-03-29 11:30:00,363.23,363.45,362.82,363.32,17525.0,356.2951,356.5109,355.8929,356.3833,17525.0
2022-03-29 11:35:00,363.41,363.78,362.3,362.43,11714.0,356.4716,356.8346,355.3828,355.5103,11714.0
2022-03-29 11:40:00,362.43,363.27,362.15,362.98,11504.0,355.5103,356.3343,355.2357,356.0498,11504.0
2022-03-29 11:45:00,363.02,363.66,362.65,363.41,8959.0,356.0891,356.7168,355.7261,356.4716,8959.0
2022-03-29 11:50:00,363.48,363.55,362.75,363.12,10351.0,356.5403,356.6089,355.8242,356.1872,10351.0
2022-03-29 11:55:00,363.06,364.0,362.97,363.77,21096.0,356.1283,357.0504,356.04,356.8247,21096.0
2022-03-29 12:00:00,363.8,365.37,363.21,365.33,59505.0,356.8542,358.3942,356.2754,358.355,59505.0
2022-03-29 12:05:00,365.33,365.6,363.57,363.85,48143.0,358.355,358.6198,356.6286,356.9032,48143.0
2022-03-29 12:10:00,363.86,364.03,362.51,362.58,16198.0,356.913,357.0798,355.5888,355.6575,16198.0
2022-03-29 12:15:00,362.52,363.49,362.52,363.33,8720.0,355.5986,356.5501,355.5986,356.3931,8720.0
2022-03-29 12:20:00,363.42,363.49,362.72,363.26,15907.0,356.4814,356.5501,355.7948,356.3245,15907.0
2022-03-29 12:25:00,363.27,363.4,362.8,363.18,29731.0,356.3343,356.4618,355.8733,356.246,29731.0
2022-03-29 12:30:00,363.3,363.59,362.99,363.1,21532.0,356.3637,356.6482,356.0596,356.1675,21532.0
2022-03-29 12:35:00,363.09,363.33,363.0,363.08,19600.0,356.1577,356.3931,356.0694,356.1479,19600.0
2022-03-29 12:40:00,363.11,363.77,363.06,363.56,9103.0,356.1773,356.8247,356.1283,356.6188,9103.0
2022-03-29 12:45:00,363.66,364.18,363.64,363.97,10329.0,356.7168,357.2269,356.6972,357.0209,10329.0
2022-03-29 12:50:00,363.94,363.94,363.38,363.56,6404.0,356.9915,356.9915,356.4422,356.6188,6404.0
2022-03-29 12:55:00,363.67,363.97,363.41,363.82,6389.0,356.7267,357.0209,356.4716,356.8738,6389.0
2022-03-29 13:00:00,363.75,363.82,363.24,363.66,9600.0,356.8051,356.8738,356.3049,356.7168,9600.0
2022-03-29 13:05:00,363.81,363.94,363.3,363.3,10526.0,356.864,356.9915,356.3637,356.3637,10526.0
2022-03-29 13:10:00,363.36,364.3,363.36,364.23,23350.0,356.4226,357.3446,356.4226,357.276,23350.0
2022-03-29 13:15:00,364.23,364.56,364.09,364.15,14192.0,357.276,357.5997,357.1386,357.1975,14192.0
2022-03-29 13:20:00,364.09,364.36,363.64,364.36,14309.0,357.1386,357.4035,356.6972,357.4035,14309.0
2022-03-29 13:25:00,364.42,364.86,364.41,364.66,16625.0,357.4623,357.8939,357.4525,357.6978,16625.0
2022-03-29 13:30:00,364.74,365.59,364.56,365.33,16204.0,357.7762,358.61,357.5997,358.355,16204.0
2022-03-29 13:35:00,365.36,366.79,365.23,366.79,52854.0,358.3844,359.7871,358.2569,359.7871,52854.0
2022-03-29 13:40:00,366.74,367.48,366.59,367.02,50483.0,359.738,360.4639,359.5909,360.0127,50483.0
2022-03-29 13:45:00,367.01,368.39,366.99,367.81,59127.0,360.0029,361.3565,359.9833,360.7876,59127.0
2022-03-29 13:50:00,367.73,367.98,367.09,367.69,18620.0,360.7091,360.9544,360.0814,360.6699,18620.0
2022-03-29 13:55:00,367.63,367.83,366.92,367.59,23075.0,360.611,360.8072,359.9146,360.5718,23075.0
2022-03-29 14:00:00,367.74,367.74,366.96,367.02,13987.0,360.7189,360.7189,359.9538,360.0127,13987.0
2022-03-29 14:05:00,367.05,367.21,366.55,366.7,7355.0,360.0421,360.1991,359.5517,359.6988,7355.0
2022-03-29 14:10:00,366.58,367.2,366.58,366.69,17151.0,359.5811,360.1893,359.5811,359.689,17151.0
2022-03-29 14:15:00,366.64,366.72,366.05,366.05,15625.0,359.6399,359.7184,359.0612,359.0612,15625.0
2022-03-29 14:20:00,366.02,366.54,365.77,366.34,8160.0,359.0318,359.5419,358.7866,359.3457,8160.0
2022-03-29 14:25:00,366.4,366.84,366.39,366.64,11772.0,359.4045,359.8361,359.3947,359.6399,11772.0
2022-03-29 14:30:00,366.67,366.76,366.18,366.65,15248.0,359.6694,359.7577,359.1887,359.6498,15248.0
2022-03-29 14:35:00,366.65,367.9,366.64,367.85,69338.0,359.6498,360.8759,359.6399,360.8268,69338.0
2022-03-29 14:40:00,367.85,368.14,367.4,368.13,42968.0,360.8268,361.1113,360.3854,361.1015,42968.0
2022-03-29 14:45:00,368.06,368.7,368.06,368.33,23592.0,361.0328,361.6606,361.0328,361.2977,23592.0
2022-03-29 14:50:00,368.26,368.79,367.95,368.65,18179.0,361.229,361.7489,360.9249,361.6116,18179.0
2022-03-29 14:55:00,368.66,368.77,367.92,368.3,14868.0,361.6214,361.7293,360.8955,361.2683,14868.0
2022-03-29 15:00:00,368.25,369.03,368.01,368.88,100845.0,361.2192,361.9843,360.9838,361.8372,100845.0
2022-03-29 15:05:00,368.93,370.24,368.86,370.17,90463.0,361.8862,363.1712,361.8176,363.1026,90463.0
2022-03-29 15:10:00,370.18,370.76,369.08,369.19,70330.0,363.1124,363.6813,362.0334,362.1413,70330.0
2022-03-29 15:15:00,369.1,369.19,368.24,368.77,24334.0,362.053,362.1413,361.2094,361.7293,24334.0
2022-03-29 15:20:00,368.87,368.92,367.72,367.72,17017.0,361.8274,361.8764,360.6993,360.6993,17017.0
2022-03-29 15:25:00,367.77,368.5,367.46,368.05,86176.0,360.7484,361.4644,360.4443,361.023,86176.0
2022-03-29 15:30:00,368.19,369.0,367.95,368.85,29940.0,361.1604,361.9549,360.9249,361.8078,29940.0
2022-03-29 15:35:00,368.8,368.9,367.98,368.14,26627.0,361.7587,361.8568,360.9544,361.1113,26627.0
2022-03-29 15:40:00,368.15,368.8,367.87,368.63,41522.0,361.1211,361.7587,360.8465,361.592,41522.0
2022-03-29 15:45:00,368.74,368.75,367.89,367.96,41314.0,361.6999,361.7097,360.8661,360.9347,41314.0
2022-03-29 15:50:00,367.86,368.04,367.13,367.33,42415.0,360.8367,361.0132,360.1206,360.3168,42415.0
2022-03-29 15:55:00,367.25,367.78,366.99,367.55,128104.0,360.2383,360.7582,359.9833,360.5326,128104.0
2022-03-30 09:30:00,364.01,367.04,363.7,365.19,78947.0,357.0602,360.0323,356.7561,358.2176,78947.0
2022-03-30 09:35:00,365.25,366.03,364.56,365.77,21016.0,358.2765,359.0416,357.5997,358.7866,21016.0
2022-03-30 09:40:00,365.86,367.91,365.3,367.82,21463.0,358.8748,360.8857,358.3255,360.7974,21463.0
2022-03-30 09:45:00,367.81,368.29,365.61,366.62,17685.0,360.7876,361.2584,358.6296,359.6203,17685.0
2022-03-30 09:50:00,366.44,367.18,365.88,366.76,10299.0,359.4438,360.1696,358.8945,359.7577,10299.0
2022-03-30 09:55:00,366.62,366.9,366.02,366.47,12606.0,359.6203,359.895,359.0318,359.4732,12606.0
2022-03-30 10:00:00,366.77,367.0,366.03,366.71,12134.0,359.7675,359.9931,359.0416,359.7086,12134.0
2022-03-30 10:05:00,366.68,366.81,365.79,365.92,8337.0,359.6792,359.8067,358.8062,358.9337,8337.0
2022-03-30 10:10:00,366.04,366.95,365.59,366.95,10387.0,359.0514,359.944,358.61,359.944,10387.0
2022-03-30 10:15:00,366.87,366.87,364.8,364.8,15114.0,359.8656,359.8656,357.8351,357.8351,15114.0
2022-03-30 10:20:00,364.74,365.67,364.74,365.49,8989.0,357.7762,358.6885,357.7762,358.5119,8989.0
2022-03-30 10:25:00,365.53,365.65,364.82,365.12,11802.0,358.5511,358.6688,357.8547,358.149,11802.0
2022-03-30 10:30:00,365.06,365.32,364.23,364.85,13475.0,358.0901,358.3452,357.276,357.8841,13475.0
2022-03-30 10:35:00,364.79,364.96,364.29,364.79,9021.0,357.8253,357.992,357.3348,357.8253,9021.0
2022-03-30 10:40:00,364.79,364.91,364.15,364.15,15606.0,357.8253,357.943,357.1975,357.1975,15606.0
2022-03-30 10:45:00,364.05,365.42,364.01,365.33,15778.0,357.0994,358.4432,357.0602,358.355,15778.0
2022-03-30 10:50:00,365.4,365.46,363.99,363.99,14912.0,358.4236,358.4825,357.0405,357.0405,14912.0
2022-03-30 10:55:00,364.03,364.28,363.06,363.16,24162.0,357.0798,357.325,356.1283,356.2264,24162.0
2022-03-30 11:00:00,363.22,363.98,362.99,363.92,26821.0,356.2852,357.0307,356.0596,356.9719,26821.0
2022-03-30 11:05:00,363.9,363.9,362.91,363.49,13359.0,356.9523,356.9523,355.9812,356.5501,13359.0
2022-03-30 11:10:00,363.38,363.54,362.58,363.02,20841.0,356.4422,356.5991,355.6575,356.0891,20841.0
2022-03-30 11:15:00,363.02,363.46,362.55,362.77,22988.0,356.0891,356.5207,355.628,355.8438,22988.0
2022-03-30 11:20:00,362.65,363.41,362.38,363.4,13909.0,355.7261,356.4716,355.4613,356.4618,13909.0
2022-03-30 11:25:00,363.48,363.68,362.83,363.1,19892.0,356.5403,356.7365,355.9027,356.1675,19892.0
2022-03-30 11:30:00,363.08,363.51,362.79,363.33,12007.0,356.1479,356.5697,355.8635,356.3931,12007.0
2022-03-30 11:35:00,363.46,363.96,363.03,363.15,6729.0,356.5207,357.0111,356.0989,356.2166,6729.0
2022-03-30 11:40:00,363.16,363.4,362.86,362.91,10559.0,356.2264,356.4618,355.9321,355.9812,10559.0
2022-03-30 11:45:00,362.94,363.12,362.54,362.6,7698.0,356.0106,356.1872,355.6182,355.6771,7698.0
2022-03-30 11:50:00,362.62,362.76,362.26,362.52,7853.0,355.6967,355.834,355.3436,355.5986,7853.0
2022-03-30 11:55:00,362.5,363.13,362.37,363.13,9570.0,355.579,356.197,355.4515,356.197,9570.0
2022-03-30 12:00:00,363.02,363.7,362.89,363.34,8077.0,356.0891,356.7561,355.9615,356.403,8077.0
2022-03-30 12:05:00,363.27,363.35,362.81,362.94,9685.0,356.3343,356.4128,355.8831,356.0106,9685.0
2022-03-30 12:10:00,362.86,363.02,362.49,362.77,10077.0,355.9321,356.0891,355.5692,355.8438,10077.0
2022-03-30 12:15:00,362.75,363.19,362.69,363.19,11325.0,355.8242,356.2558,355.7654,356.2558,11325.0
2022-03-30 12:20:00,363.28,363.47,363.06,363.32,5793.0,356.3441,356.5305,356.1283,356.3833,5793.0
2022-03-30 12:25:00,363.33,363.81,363.27,363.5,12147.0,356.3931,356.864,356.3343,356.5599,12147.0
2022-03-30 12:30:00,363.5,363.57,363.26,363.37,10454.0,356.5599,356.6286,356.3245,356.4324,10454.0
2022-03-30 12:35:00,363.42,363.96,363.36,363.88,8584.0,356.4814,357.0111,356.4226,356.9326,8584.0
2022-03-30 12:40:00,363.91,364.29,363.91,364.22,8720.0,356.9621,357.3348,356.9621,357.2662,8720.0
2022-03-30 12:45:00,364.19,364.19,363.49,363.74,6546.0,357.2367,357.2367,356.5501,356.7953,6546.0
2022-03-30 12:50:00,363.79,363.95,363.65,363.72,5225.0,356.8444,357.0013,356.707,356.7757,5225.0
2022-03-30 12:55:00,363.74,363.79,363.41,363.5,9388.0,356.7953,356.8444,356.4716,356.5599,9388.0
2022-03-30 13:00:00,363.43,363.54,363.2,363.43,13047.0,356.4912,356.5991,356.2656,356.4912,13047.0
2022-03-30 13:05:00,363.46,363.47,362.76,363.0,7358.0,356.5207,356.5305,355.834,356.0694,7358.0
2022-03-30 13:10:00,363.08,363.4,362.99,363.31,5671.0,356.1479,356.4618,356.0596,356.3735,5671.0
2022-03-30 13:15:00,363.35,363.35,362.62,362.62,9255.0,356.4128,356.4128,355.6967,355.6967,9255.0
2022-03-30 13:20:00,362.54,362.65,362.14,362.43,8025.0,355.6182,355.7261,355.2259,355.5103,8025.0
2022-03-30 13:25:00,362.29,362.54,362.14,362.38,10754.0,355.373,355.6182,355.2259,355.4613,10754.0
2022-03-30 13:30:00,362.34,362.47,362.17,362.32,12732.0,355.422,355.5496,355.2553,355.4024,12732.0
2022-03-30 13:35:00,362.26,362.44,361.51,361.66,15560.0,355.3436,355.5201,354.6079,354.755,15560.0
2022-03-30 13:40:00,361.58,361.63,361.18,361.18,15260.0,354.6766,354.7256,354.2842,354.2842,15260.0
2022-03-30 13:45:00,361.15,361.43,360.67,361.33,18986.0,354.2548,354.5294,353.7839,354.4313,18986.0
2022-03-30 13:50:00,361.49,361.56,361.22,361.33,7951.0,354.5883,354.6569,354.3234,354.4313,7951.0
2022-03-30 13:55:00,361.33,361.45,360.71,360.75,13183.0,354.4313,354.549,353.8232,353.8624,13183.0
2022-03-30 14:00:00,360.74,361.55,360.74,361.45,13501.0,353.8526,354.6471,353.8526,354.549,13501.0
2022-03-30 14:05:00,361.36,361.57,361.12,361.32,14487.0,354.4608,354.6667,354.2253,354.4215,14487.0
2022-03-30 14:10:00,361.27,361.48,361.04,361.32,16970.0,354.3725,354.5785,354.1469,354.4215,16970.0
2022-03-30 14:15:00,361.32,361.32,360.83,361.2,16289.0,354.4215,354.4215,353.9409,354.3038,16289.0
2022-03-30 14:20:00,361.27,361.46,360.97,361.11,8659.0,354.3725,354.5588,354.0782,354.2155,8659.0
2022-03-30 14:25:00,361.1,361.4,360.93,361.08,8850.0,354.2057,354.5,354.039,354.1861,8850.0
2022-03-30 14:30:00,361.07,361.37,360.91,361.08,9204.0,354.1763,354.4706,354.0193,354.1861,9204.0
2022-03-30 14:35:00,361.06,361.31,360.94,360.99,12628.0,354.1665,354.4117,354.0488,354.0978,12628.0
2022-03-30 14:40:00,361.04,361.09,360.13,360.21,18200.0,354.1469,354.1959,353.2542,353.3327,18200.0
2022-03-30 14:45:00,360.21,360.33,359.73,360.07,30563.0,353.3327,353.4504,352.8619,353.1954,30563.0
2022-03-30 14:50:00,360.03,360.53,360.0,360.53,12742.0,353.1561,353.6466,353.1267,353.6466,12742.0
2022-03-30 14:55:00,360.49,361.06,360.42,360.46,23155.0,353.6074,354.1665,353.5387,353.5779,23155.0
2022-03-30 15:00:00,360.56,360.88,360.36,360.67,30908.0,353.676,353.9899,353.4798,353.7839,30908.0
2022-03-30 15:05:00,360.62,360.97,360.27,360.38,18658.0,353.7349,354.0782,353.3916,353.4995,18658.0
2022-03-30 15:10:00,360.42,360.58,360.08,360.43,9648.0,353.5387,353.6956,353.2052,353.5485,9648.0
2022-03-30 15:15:00,360.5,360.63,360.0,360.47,18385.0,353.6172,353.7447,353.1267,353.5877,18385.0
2022-03-30 15:20:00,360.37,360.37,359.62,359.7,13514.0,353.4897,353.4897,352.754,352.8324,13514.0
2022-03-30 15:25:00,359.69,360.76,359.69,360.49,17655.0,352.8226,353.8722,352.8226,353.6074,17655.0
2022-03-30 15:30:00,360.54,361.2,360.32,360.95,23348.0,353.6564,354.3038,353.4406,354.0586,23348.0
2022-03-30 15:35:00,361.03,361.55,360.97,361.3,22069.0,354.1371,354.6471,354.0782,354.4019,22069.0
2022-03-30 15:40:00,361.3,361.86,360.84,361.63,23076.0,354.4019,354.9512,353.9507,354.7256,23076.0
2022-03-30 15:45:00,361.66,362.6,361.62,362.1,26242.0,354.755,355.6771,354.7158,355.1866,26242.0
2022-03-30 15:50:00,362.1,362.19,360.98,361.25,46990.0,355.1866,355.2749,354.088,354.3529,46990.0
2022-03-30 15:55:00,361.24,362.24,361.24,362.24,115844.0,354.343,355.324,354.343,355.324,115844.0
2022-03-31 09:30:00,359.58,362.95,359.41,362.95,79945.0,352.7147,356.0204,352.548,356.0204,79945.0
2022-03-31 09:35:00,362.71,362.71,359.16,359.72,46216.0,355.785,355.785,352.3028,352.8521,46216.0
2022-03-31 09:40:00,359.35,360.58,359.17,359.83,31209.0,352.4891,353.6956,352.3126,352.96,31209.0
2022-03-31 09:45:00,359.83,361.38,359.68,360.31,32717.0,352.96,354.4804,352.8128,353.4308,32717.0
2022-03-31 09:50:00,360.31,361.1,359.98,360.5,32125.0,353.4308,354.2057,353.1071,353.6172,32125.0
2022-03-31 09:55:00,360.43,360.51,359.19,360.31,19547.0,353.5485,353.627,352.3322,353.4308,19547.0
2022-03-31 10:00:00,360.23,360.26,358.97,359.81,24343.0,353.3523,353.3818,352.1164,352.9403,24343.0
2022-03-31 10:05:00,359.99,360.55,359.06,359.19,16796.0,353.1169,353.6662,352.2047,352.3322,16796.0
2022-03-31 10:10:00,359.15,359.21,357.56,357.77,22955.0,352.293,352.3518,350.7333,350.9393,22955.0
2022-03-31 10:15:00,357.89,358.59,357.36,358.19,19768.0,351.057,351.7436,350.5371,351.3513,19768.0
2022-03-31 10:20:00,358.39,358.93,358.03,358.33,16775.0,351.5475,352.0772,351.1943,351.4886,16775.0
2022-03-31 10:25:00,358.22,358.42,357.53,358.27,34760.0,351.3807,351.5769,350.7039,351.4298,34760.0
2022-03-31 10:30:00,358.11,359.05,358.06,358.67,16178.0,351.2728,352.1949,351.2238,351.8221,16178.0
2022-03-31 10:35:00,358.82,359.12,358.53,358.99,15053.0,351.9693,352.2635,351.6848,352.136,15053.0
2022-03-31 10:40:00,358.89,359.65,358.72,359.64,12791.0,352.0379,352.7834,351.8712,352.7736,12791.0
2022-03-31 10:45:00,359.57,360.88,359.57,360.7,16220.0,352.7049,353.9899,352.7049,353.8134,16220.0
2022-03-31 10:50:00,360.63,361.08,360.13,360.8,28008.0,353.7447,354.1861,353.2542,353.9114,28008.0
2022-03-31 10:55:00,361.02,361.68,360.48,360.94,11502.0,354.1272,354.7746,353.5976,354.0488,11502.0
2022-03-31 11:00:00,361.1,361.6,361.09,361.26,11441.0,354.2057,354.6962,354.1959,354.3627,11441.0
2022-03-31 11:05:00,361.2,362.34,361.1,362.1,14859.0,354.3038,355.422,354.2057,355.1866,14859.0
2022-03-31 11:10:00,362.1,362.83,361.96,362.83,18884.0,355.1866,355.9027,355.0493,355.9027,18884.0
2022-03-31 11:15:00,362.8,362.8,362.11,362.36,14189.0,355.8733,355.8733,355.1964,355.4417,14189.0
2022-03-31 11:20:00,362.29,362.29,361.68,361.99,11367.0,355.373,355.373,354.7746,355.0787,11367.0
2022-03-31 11:25:00,362.08,362.66,361.98,362.34,18033.0,355.167,355.7359,355.0689,355.422,18033.0
2022-03-31 11:30:00,362.46,362.53,361.76,362.07,12848.0,355.5398,355.6084,354.8531,355.1572,12848.0
2022-03-31 11:35:00,362.27,362.27,360.68,360.69,14802.0,355.3534,355.3534,353.7937,353.8035,14802.0
2022-03-31 11:40:00,360.9,361.98,360.81,361.28,13943.0,354.0095,355.0689,353.9213,354.3823,13943.0
2022-03-31 11:45:00,361.08,361.91,360.95,361.65,20447.0,354.1861,355.0003,354.0586,354.7452,20447.0
2022-03-31 11:50:00,361.63,361.95,361.37,361.38,10458.0,354.7256,355.0395,354.4706,354.4804,10458.0
2022-03-31 11:55:00,361.39,361.85,361.32,361.84,8488.0,354.4902,354.9414,354.4215,354.9316,8488.0
2022-03-31 12:00:00,361.76,362.07,361.13,361.13,9808.0,354.8531,355.1572,354.2351,354.2351,9808.0
2022-03-31 12:05:00,361.27,361.82,361.23,361.31,8716.0,354.3725,354.912,354.3332,354.4117,8716.0
2022-03-31 12:10:00,361.17,361.78,361.13,361.5,13188.0,354.2744,354.8727,354.2351,354.5981,13188.0
2022-03-31 12:15:00,361.58,362.06,361.55,361.94,8657.0,354.6766,355.1474,354.6471,355.0297,8657.0
2022-03-31 12:20:00,361.89,362.03,361.63,361.77,9815.0,354.9806,355.118,354.7256,354.8629,9815.0
2022-03-31 12:25:00,361.84,361.94,361.62,361.88,10309.0,354.9316,355.0297,354.7158,354.9708,10309.0
2022-03-31 12:30:00,361.95,362.16,361.51,361.51,12054.0,355.0395,355.2455,354.6079,354.6079,12054.0
2022-03-31 12:35:00,361.56,362.05,361.39,361.95,10087.0,354.6569,355.1376,354.4902,355.0395,10087.0
2022-03-31 12:40:00,361.82,362.16,361.8,362.05,8076.0,354.912,355.2455,354.8924,355.1376,8076.0
2022-03-31 12:45:00,362.13,362.23,361.85,362.14,7458.0,355.2161,355.3141,354.9414,355.2259,7458.0
2022-03-31 12:50:00,362.06,362.15,361.8,361.96,8656.0,355.1474,355.2357,354.8924,355.0493,8656.0
2022-03-31 12:55:00,362.1,362.13,361.66,361.81,8497.0,355.1866,355.2161,354.755,354.9022,8497.0
2022-03-31 13:00:00,361.9,362.1,361.73,361.91,10933.0,354.9904,355.1866,354.8237,355.0003,10933.0
2022-03-31 13:05:00,361.84,361.93,361.34,361.73,11168.0,354.9316,355.0199,354.4411,354.8237,11168.0
2022-03-31 13:10:00,361.64,361.96,361.6,361.64,13245.0,354.7354,355.0493,354.6962,354.7354,13245.0
2022-03-31 13:15:00,361.58,362.3,361.46,362.19,10768.0,354.6766,355.3828,354.5588,355.2749,10768.0
2022-03-31 13:20:00,362.27,362.56,362.06,362.41,13358.0,355.3534,355.6378,355.1474,355.4907,13358.0
2022-03-31 13:25:00,362.35,362.38,362.09,362.38,7284.0,355.4319,355.4613,355.1768,355.4613,7284.0
2022-03-31 13:30:00,362.36,362.89,362.31,362.87,11285.0,355.4417,355.9615,355.3926,355.9419,11285.0
2022-03-31 13:35:00,362.81,363.19,362.65,363.04,8490.0,355.8831,356.2558,355.7261,356.1087,8490.0
2022-03-31 13:40:00,362.96,363.49,362.91,363.13,18106.0,356.0302,356.5501,355.9812,356.197,18106.0
2022-03-31 13:45:00,363.11,363.22,362.48,362.74,7988.0,356.1773,356.2852,355.5594,355.8144,7988.0
2022-03-31 13:50:00,362.9,363.29,362.79,362.94,18720.0,355.9714,356.3539,355.8635,356.0106,18720.0
2022-03-31 13:55:00,362.85,363.03,362.55,362.83,9067.0,355.9223,356.0989,355.628,355.9027,9067.0
2022-03-31 14:00:00,362.69,362.85,362.29,362.75,8281.0,355.7654,355.9223,355.373,355.8242,8281.0
2022-03-31 14:05:00,362.71,363.0,362.64,362.7,12218.0,355.785,356.0694,355.7163,355.7752,12218.0
2022-03-31 14:10:00,362.81,363.06,362.55,362.55,10505.0,355.8831,356.1283,355.628,355.628,10505.0
2022-03-31 14:15:00,362.45,362.52,362.24,362.5,16848.0,355.5299,355.5986,355.324,355.579,16848.0
2022-03-31 14:20:00,362.47,362.59,362.29,362.56,12776.0,355.5496,355.6673,355.373,355.6378,12776.0
2022-03-31 14:25:00,362.52,362.81,362.29,362.66,11578.0,355.5986,355.8831,355.373,355.7359,11578.0
2022-03-31 14:30:00,362.56,362.68,362.37,362.54,6984.0,355.6378,355.7556,355.4515,355.6182,6984.0
2022-03-31 14:35:00,362.62,362.86,362.37,362.86,7420.0,355.6967,355.9321,355.4515,355.9321,7420.0
2022-03-31 14:40:00,362.92,363.1,362.61,362.92,9074.0,355.991,356.1675,355.6869,355.991,9074.0
2022-03-31 14:45:00,362.93,363.22,362.65,363.03,6244.0,356.0008,356.2852,355.7261,356.0989,6244.0
2022-03-31 14:50:00,362.99,363.38,362.99,363.29,14127.0,356.0596,356.4422,356.0596,356.3539,14127.0
2022-03-31 14:55:00,363.34,363.9,363.29,363.83,16897.0,356.403,356.9523,356.3539,356.8836,16897.0
2022-03-31 15:00:00,363.89,364.12,363.63,363.69,25998.0,356.9425,357.1681,356.6874,356.7463,25998.0
2022-03-31 15:05:00,363.67,363.81,363.44,363.7,8380.0,356.7267,356.864,356.501,356.7561,8380.0
2022-03-31 15:10:00,363.6,363.6,362.6,362.61,18096.0,356.658,356.658,355.6771,355.6869,18096.0
2022-03-31 15:15:00,362.63,362.76,362.41,362.5,11173.0,355.7065,355.834,355.4907,355.579,11173.0
2022-03-31 15:20:00,362.4,362.53,361.66,361.92,29969.0,355.4809,355.6084,354.755,355.0101,29969.0
2022-03-31 15:25:00,361.99,361.99,361.37,361.66,11867.0,355.0787,355.0787,354.4706,354.755,11867.0
2022-03-31 15:30:00,361.72,361.87,360.77,360.92,19852.0,354.8139,354.961,353.882,354.0292,19852.0
2022-03-31 15:35:00,360.89,361.32,360.69,360.87,24475.0,353.9997,354.4215,353.8035,353.9801,24475.0
2022-03-31 15:40:00,360.82,360.88,360.23,360.61,28379.0,353.9311,353.9899,353.3523,353.7251,28379.0
2022-03-31 15:45:00,360.72,360.9,359.69,359.75,52411.0,353.833,354.0095,352.8226,352.8815,52411.0
2022-03-31 15:50:00,359.62,360.19,359.01,359.63,84860.0,352.754,353.3131,352.1556,352.7638,84860.0
2022-03-31 15:55:00,359.63,359.72,357.41,357.42,413332.0,352.7638,352.8521,350.5862,350.596,413332.0
2022-04-01 09:30:00,359.22,362.08,358.17,361.44,78979.0,352.3616,355.167,351.3317,354.5392,78979.0
2022-04-01 09:35:00,361.63,362.78,360.92,361.5,30864.0,354.7256,355.8536,354.0292,354.5981,30864.0
2022-04-01 09:40:00,361.73,363.62,360.92,363.62,19117.0,354.8237,356.6776,354.0292,356.6776,19117.0
2022-04-01 09:45:00,363.74,363.9,362.51,362.7,43771.0,356.7953,356.9523,355.5888,355.7752,43771.0
2022-04-01 09:50:00,362.5,362.77,361.69,362.52,18107.0,355.579,355.8438,354.7845,355.5986,18107.0
2022-04-01 09:55:00,362.5,363.13,362.31,362.79,17433.0,355.579,356.197,355.3926,355.8635,17433.0
2022-04-01 10:00:00,362.77,363.75,361.99,363.75,113516.0,355.8438,356.8051,355.0787,356.8051,113516.0
2022-04-01 10:05:00,363.63,364.46,363.57,364.2,23664.0,356.6874,357.5016,356.6286,357.2465,23664.0
2022-04-01 10:10:00,363.92,365.38,363.92,365.09,25692.0,356.9719,358.404,356.9719,358.1195,25692.0
2022-04-01 10:15:00,365.18,365.69,364.82,365.12,29813.0,358.2078,358.7081,357.8547,358.149,29813.0
2022-04-01 10:20:00,365.12,366.3,364.87,366.18,32179.0,358.149,359.3064,357.9037,359.1887,32179.0
2022-04-01 10:25:00,366.33,366.7,366.02,366.45,35596.0,359.3359,359.6988,359.0318,359.4536,35596.0
2022-04-01 10:30:00,366.46,367.5,366.22,367.33,58086.0,359.4634,360.4835,359.228,360.3168,58086.0
2022-04-01 10:35:00,367.33,367.89,367.06,367.07,26794.0,360.3168,360.8661,360.0519,360.0617,26794.0
2022-04-01 10:40:00,367.02,367.18,365.73,366.02,29183.0,360.0127,360.1696,358.7473,359.0318,29183.0
2022-04-01 10:45:00,366.08,366.68,365.93,366.33,19464.0,359.0906,359.6792,358.9435,359.3359,19464.0
2022-04-01 10:50:00,366.34,366.83,365.51,365.51,14173.0,359.3457,359.8263,358.5315,358.5315,14173.0
2022-04-01 10:55:00,365.59,365.69,364.77,364.84,20011.0,358.61,358.7081,357.8057,357.8743,20011.0
2022-04-01 11:00:00,364.88,365.64,364.65,365.29,25468.0,357.9136,358.659,357.6879,358.3157,25468.0
2022-04-01 11:05:00,365.28,366.31,364.95,366.12,18794.0,358.3059,359.3162,357.9822,359.1299,18794.0
2022-04-01 11:10:00,366.16,366.4,365.88,366.28,35697.0,359.1691,359.4045,358.8945,359.2868,35697.0
2022-04-01 11:15:00,366.32,366.85,366.02,366.82,20462.0,359.3261,359.8459,359.0318,359.8165,20462.0
2022-04-01 11:20:00,366.75,367.69,366.73,367.43,31265.0,359.7478,360.6699,359.7282,360.4149,31265.0
2022-04-01 11:25:00,367.36,367.42,366.93,366.94,25768.0,360.3462,360.4051,359.9244,359.9342,25768.0
2022-04-01 11:30:00,366.94,367.32,366.49,367.0,21080.0,359.9342,360.307,359.4928,359.9931,21080.0
2022-04-01 11:35:00,366.87,366.89,366.51,366.75,11461.0,359.8656,359.8852,359.5124,359.7478,11461.0
2022-04-01 11:40:00,366.66,367.45,366.65,367.21,16509.0,359.6596,360.4345,359.6498,360.1991,16509.0
2022-04-01 11:45:00,367.13,367.58,366.73,366.83,23345.0,360.1206,360.562,359.7282,359.8263,23345.0
2022-04-01 11:50:00,366.82,367.24,366.17,367.24,9623.0,359.8165,360.2285,359.1789,360.2285,9623.0
2022-04-01 11:55:00,367.19,367.19,365.67,366.02,7457.0,360.1794,360.1794,358.6885,359.0318,7457.0
2022-04-01 12:00:00,366.04,366.06,365.38,365.55,15622.0,359.0514,359.071,358.404,358.5708,15622.0
2022-04-01 12:05:00,365.52,365.63,364.95,365.49,14918.0,358.5413,358.6492,357.9822,358.5119,14918.0
2022-04-01 12:10:00,365.49,366.0,365.44,365.97,12818.0,358.5119,359.0122,358.4629,358.9827,12818.0
2022-04-01 12:15:00,366.0,366.2,365.44,365.79,8169.0,359.0122,359.2083,358.4629,358.8062,8169.0
2022-04-01 12:20:00,365.79,366.06,365.46,365.7,8895.0,358.8062,359.071,358.4825,358.7179,8895.0
2022-04-01 12:25:00,365.67,365.81,365.12,365.57,9678.0,358.6885,358.8258,358.149,358.5904,9678.0
2022-04-01 12:30:00,365.56,365.59,364.57,364.7,8239.0,358.5806,358.61,357.6095,357.737,8239.0
2022-04-01 12:35:00,364.61,364.86,364.55,364.7,4254.0,357.6487,357.8939,357.5899,357.737,4254.0
2022-04-01 12:40:00,364.52,364.88,364.23,364.88,8344.0,357.5604,357.9136,357.276,357.9136,8344.0
2022-04-01 12:45:00,364.77,364.77,364.11,364.41,4978.0,357.8057,357.8057,357.1583,357.4525,4978.0
2022-04-01 12:50:00,364.2,364.23,363.82,363.98,3822.0,357.2465,357.276,356.8738,357.0307,3822.0
2022-04-01 12:55:00,363.98,364.29,363.59,363.59,5549.0,357.0307,357.3348,356.6482,356.6482,5549.0
2022-04-01 13:00:00,363.75,363.99,363.52,363.69,6805.0,356.8051,357.0405,356.5795,356.7463,6805.0
2022-04-01 13:05:00,363.84,364.06,363.24,363.24,12207.0,356.8934,357.1092,356.3049,356.3049,12207.0
2022-04-01 13:10:00,363.28,363.3,362.75,362.97,6110.0,356.3441,356.3637,355.8242,356.04,6110.0
2022-04-01 13:15:00,362.9,363.19,362.79,363.1,7901.0,355.9714,356.2558,355.8635,356.1675,7901.0
2022-04-01 13:20:00,363.04,363.44,362.16,363.32,20594.0,356.1087,356.501,355.2455,356.3833,20594.0
2022-04-01 13:25:00,363.18,363.69,363.03,363.36,4518.0,356.246,356.7463,356.0989,356.4226,4518.0
2022-04-01 13:30:00,363.64,363.76,363.45,363.51,3766.0,356.6972,356.8149,356.5109,356.5697,3766.0
2022-04-01 13:35:00,363.5,364.16,363.49,364.11,8219.0,356.5599,357.2073,356.5501,357.1583,8219.0
2022-04-01 13:40:00,364.09,365.0,364.01,364.46,8484.0,357.1386,358.0313,357.0602,357.5016,8484.0
2022-04-01 13:45:00,364.45,364.46,364.13,364.16,11144.0,357.4918,357.5016,357.1779,357.2073,11144.0
2022-04-01 13:50:00,364.17,364.37,363.98,364.29,4520.0,357.2171,357.4133,357.0307,357.3348,4520.0
2022-04-01 13:55:00,364.17,364.17,363.8,364.0,23840.0,357.2171,357.2171,356.8542,357.0504,23840.0
2022-04-01 14:00:00,363.94,364.62,363.79,364.41,31218.0,356.9915,357.6585,356.8444,357.4525,31218.0
2022-04-01 14:05:00,364.43,364.78,364.36,364.38,11112.0,357.4721,357.8155,357.4035,357.4231,11112.0
2022-04-01 14:10:00,364.25,364.29,363.82,364.11,5037.0,357.2956,357.3348,356.8738,357.1583,5037.0
2022-04-01 14:15:00,364.12,364.15,363.5,363.5,6428.0,357.1681,357.1975,356.5599,356.5599,6428.0
2022-04-01 14:20:00,363.5,363.75,363.26,363.44,7466.0,356.5599,356.8051,356.3245,356.501,7466.0
2022-04-01 14:25:00,363.33,364.15,363.33,364.01,10449.0,356.3931,357.1975,356.3931,357.0602,10449.0
2022-04-01 14:30:00,364.01,364.15,363.74,364.1,18730.0,357.0602,357.1975,356.7953,357.1484,18730.0
2022-04-01 14:35:00,364.15,364.15,363.67,363.73,8330.0,357.1975,357.1975,356.7267,356.7855,8330.0
2022-04-01 14:40:00,363.76,364.04,363.54,363.9,6938.0,356.8149,357.0896,356.5991,356.9523,6938.0
2022-04-01 14:45:00,363.94,364.06,363.43,363.68,5611.0,356.9915,357.1092,356.4912,356.7365,5611.0
2022-04-01 14:50:00,363.7,363.7,363.0,363.1,11558.0,356.7561,356.7561,356.0694,356.1675,11558.0
2022-04-01 14:55:00,363.11,363.29,362.56,362.75,5837.0,356.1773,356.3539,355.6378,355.8242,5837.0
2022-04-01 15:00:00,362.67,363.27,362.61,362.93,10467.0,355.7457,356.3343,355.6869,356.0008,10467.0
2022-04-01 15:05:00,362.99,363.19,362.62,362.72,6287.0,356.0596,356.2558,355.6967,355.7948,6287.0
2022-04-01 15:10:00,362.8,362.86,362.5,362.5,19902.0,355.8733,355.9321,355.579,355.579,19902.0
2022-04-01 15:15:00,362.6,362.66,361.7,361.7,10842.0,355.6771,355.7359,354.7943,354.7943,10842.0
2022-04-01 15:20:00,361.73,362.27,361.54,362.26,10254.0,354.8237,355.3534,354.6373,355.3436,10254.0
2022-04-01 15:25:00,362.23,362.35,361.85,362.32,9172.0,355.3141,355.4319,354.9414,355.4024,9172.0
2022-04-01 15:30:00,362.28,362.5,361.53,361.66,20678.0,355.3632,355.579,354.6275,354.755,20678.0
2022-04-01 15:35:00,361.8,361.8,361.35,361.44,20926.0,354.8924,354.8924,354.4509,354.5392,20926.0
2022-04-01 15:40:00,361.49,361.84,361.15,361.23,37886.0,354.5883,354.9316,354.2548,354.3332,37886.0
2022-04-01 15:45:00,361.2,362.06,361.02,361.87,158225.0,354.3038,355.1474,354.1272,354.961,158225.0
2022-04-01 15:50:00,362.06,362.97,362.05,362.75,64570.0,355.1474,356.04,355.1376,355.8242,64570.0
2022-04-01 15:55:00,362.75,364.07,362.47,363.96,123802.0,355.8242,357.119,355.5496,357.0111,123802.0
2022-04-04 09:30:00,364.25,366.13,363.15,363.31,64255.0,357.2956,359.1397,356.2166,356.3735,64255.0
2022-04-04 09:35:00,363.31,366.5,363.26,365.77,19939.0,356.3735,359.5026,356.3245,358.7866,19939.0
2022-04-04 09:40:00,365.59,366.6,365.23,366.25,17969.0,358.61,359.6007,358.2569,359.2574,17969.0
2022-04-04 09:45:00,366.61,366.99,365.4,365.77,14325.0,359.6105,359.9833,358.4236,358.7866,14325.0
2022-04-04 09:50:00,365.76,366.93,365.61,366.35,15834.0,358.7767,359.9244,358.6296,359.3555,15834.0
2022-04-04 09:55:00,366.37,366.88,365.35,365.37,16867.0,359.3751,359.8754,358.3746,358.3942,16867.0
2022-04-04 10:00:00,365.43,365.63,365.0,365.4,17949.0,358.453,358.6492,358.0313,358.4236,17949.0
2022-04-04 10:05:00,365.44,366.35,364.7,366.08,30978.0,358.4629,359.3555,357.737,359.0906,30978.0
2022-04-04 10:10:00,365.95,367.13,365.95,367.08,17698.0,358.9631,360.1206,358.9631,360.0715,17698.0
2022-04-04 10:15:00,367.15,367.43,366.72,366.96,16255.0,360.1402,360.4149,359.7184,359.9538,16255.0
2022-04-04 10:20:00,367.0,368.19,366.82,368.18,15325.0,359.9931,361.1604,359.8165,361.1505,15325.0
2022-04-04 10:25:00,368.24,368.61,368.02,368.45,28063.0,361.2094,361.5723,360.9936,361.4154,28063.0
2022-04-04 10:30:00,368.52,368.67,368.13,368.55,27760.0,361.4841,361.6312,361.1015,361.5135,27760.0
2022-04-04 10:35:00,368.65,369.65,368.49,369.1,24737.0,361.6116,362.5925,361.4546,362.053,24737.0
2022-04-04 10:40:00,369.05,369.07,366.93,366.93,23942.0,362.0039,362.0236,359.9244,359.9244,23942.0
2022-04-04 10:45:00,367.0,367.09,366.5,366.5,12600.0,359.9931,360.0814,359.5026,359.5026,12600.0
2022-04-04 10:50:00,366.74,367.09,366.41,366.96,18525.0,359.738,360.0814,359.4143,359.9538,18525.0
2022-04-04 10:55:00,366.98,367.39,366.81,367.15,7103.0,359.9735,360.3756,359.8067,360.1402,7103.0
2022-04-04 11:00:00,367.09,368.31,367.09,368.31,9820.0,360.0814,361.2781,360.0814,361.2781,9820.0
2022-04-04 11:05:00,368.2,368.37,367.92,368.26,12854.0,361.1702,361.3369,360.8955,361.229,12854.0
2022-04-04 11:10:00,368.2,368.33,367.73,368.23,23631.0,361.1702,361.2977,360.7091,361.1996,23631.0
2022-04-04 11:15:00,368.23,368.6,367.92,368.51,6557.0,361.1996,361.5625,360.8955,361.4742,6557.0
2022-04-04 11:20:00,368.43,369.17,368.26,368.85,7917.0,361.3958,362.1216,361.229,361.8078,7917.0
2022-04-04 11:25:00,368.97,369.01,368.63,368.77,16014.0,361.9255,361.9647,361.592,361.7293,16014.0
2022-04-04 11:30:00,368.78,369.13,368.62,369.05,8859.0,361.7391,362.0824,361.5821,362.0039,8859.0
2022-04-04 11:35:00,369.02,369.39,368.89,369.33,14017.0,361.9745,362.3374,361.847,362.2786,14017.0
2022-04-04 11:40:00,369.33,369.75,369.3,369.66,10608.0,362.2786,362.6906,362.2492,362.6023,10608.0
2022-04-04 11:45:00,369.65,369.75,369.39,369.5,24651.0,362.5925,362.6906,362.3374,362.4453,24651.0
2022-04-04 11:50:00,369.5,369.73,369.21,369.73,11310.0,362.4453,362.671,362.1609,362.671,11310.0
2022-04-04 11:55:00,369.68,369.76,368.97,369.15,14479.0,362.6219,362.7004,361.9255,362.102,14479.0
2022-04-04 12:00:00,369.14,369.35,368.42,368.55,10190.0,362.0922,362.2982,361.386,361.5135,10190.0
2022-04-04 12:05:00,368.6,368.78,368.31,368.6,10564.0,361.5625,361.7391,361.2781,361.5625,10564.0
2022-04-04 12:10:00,368.67,369.23,368.47,369.0,11669.0,361.6312,362.1805,361.435,361.9549,11669.0
2022-04-04 12:15:00,368.91,368.91,368.22,368.34,13130.0,361.8666,361.8666,361.1898,361.3075,13130.0
2022-04-04 12:20:00,368.47,368.8,368.44,368.75,6782.0,361.435,361.7587,361.4056,361.7097,6782.0
2022-04-04 12:25:00,368.72,369.54,368.64,369.54,14220.0,361.6802,362.4846,361.6018,362.4846,14220.0
2022-04-04 12:30:00,369.49,369.49,369.09,369.09,6044.0,362.4355,362.4355,362.0432,362.0432,6044.0
2022-04-04 12:35:00,369.08,369.08,368.33,368.34,4177.0,362.0334,362.0334,361.2977,361.3075,4177.0
2022-04-04 12:40:00,368.36,368.36,367.75,367.79,4280.0,361.3271,361.3271,360.7288,360.768,4280.0
2022-04-04 12:45:00,367.81,368.16,367.4,367.58,9937.0,360.7876,361.1309,360.3854,360.562,9937.0
2022-04-04 12:50:00,367.48,367.67,367.11,367.58,5072.0,360.4639,360.6503,360.101,360.562,5072.0
2022-04-04 12:55:00,367.61,367.86,367.47,367.5,4971.0,360.5914,360.8367,360.4541,360.4835,4971.0
2022-04-04 13:00:00,367.31,367.43,367.06,367.08,5897.0,360.2972,360.4149,360.0519,360.0715,5897.0
2022-04-04 13:05:00,367.01,367.01,366.51,366.77,2941.0,360.0029,360.0029,359.5124,359.7675,2941.0
2022-04-04 13:10:00,366.8,367.23,366.68,367.21,9912.0,359.7969,360.2187,359.6792,360.1991,9912.0
2022-04-04 13:15:00,367.2,367.2,366.6,366.96,16889.0,360.1893,360.1893,359.6007,359.9538,16889.0
2022-04-04 13:20:00,366.85,366.91,366.67,366.77,2422.0,359.8459,359.9048,359.6694,359.7675,2422.0
2022-04-04 13:25:00,366.68,367.12,366.67,366.93,4275.0,359.6792,360.1108,359.6694,359.9244,4275.0
2022-04-04 13:30:00,366.86,367.32,366.84,367.29,5702.0,359.8557,360.307,359.8361,360.2775,5702.0
2022-04-04 13:35:00,367.36,367.36,366.58,366.59,6170.0,360.3462,360.3462,359.5811,359.5909,6170.0
2022-04-04 13:40:00,366.63,366.93,366.4,366.93,8725.0,359.6301,359.9244,359.4045,359.9244,8725.0
2022-04-04 13:45:00,367.05,367.05,366.76,366.98,8541.0,360.0421,360.0421,359.7577,359.9735,8541.0
2022-04-04 13:50:00,366.89,367.1,366.74,366.81,2956.0,359.8852,360.0912,359.738,359.8067,2956.0
2022-04-04 13:55:00,366.74,367.05,366.57,367.05,6202.0,359.738,360.0421,359.5713,360.0421,6202.0
2022-04-04 14:00:00,367.03,367.39,366.78,367.3,7653.0,360.0225,360.3756,359.7773,360.2873,7653.0
2022-04-04 14:05:00,367.38,367.41,366.6,366.73,5184.0,360.3658,360.3952,359.6007,359.7282,5184.0
2022-04-04 14:10:00,366.58,366.8,366.57,366.6,3948.0,359.5811,359.7969,359.5713,359.6007,3948.0
2022-04-04 14:15:00,366.52,366.82,366.36,366.82,5440.0,359.5222,359.8165,359.3653,359.8165,5440.0
2022-04-04 14:20:00,366.87,367.04,366.61,366.93,5530.0,359.8656,360.0323,359.6105,359.9244,5530.0
2022-04-04 14:25:00,366.98,367.31,366.9,367.29,3084.0,359.9735,360.2972,359.895,360.2775,3084.0
2022-04-04 14:30:00,367.38,367.39,367.01,367.11,4504.0,360.3658,360.3756,360.0029,360.101,4504.0
2022-04-04 14:35:00,367.21,367.32,367.04,367.1,3525.0,360.1991,360.307,360.0323,360.0912,3525.0
2022-04-04 14:40:00,367.19,367.21,366.2,366.96,13879.0,360.1794,360.1991,359.2083,359.9538,13879.0
2022-04-04 14:45:00,366.92,367.07,366.35,366.54,5460.0,359.9146,360.0617,359.3555,359.5419,5460.0
2022-04-04 14:50:00,366.59,366.59,366.22,366.38,7005.0,359.5909,359.5909,359.228,359.3849,7005.0
2022-04-04 14:55:00,366.39,366.43,365.93,366.05,8208.0,359.3947,359.434,358.9435,359.0612,8208.0
2022-04-04 15:00:00,366.06,366.14,365.75,365.83,9518.0,359.071,359.1495,358.7669,358.8454,9518.0
2022-04-04 15:05:00,365.91,366.01,365.8,365.86,6833.0,358.9239,359.022,358.816,358.8748,6833.0
2022-04-04 15:10:00,365.96,365.98,365.7,365.86,8644.0,358.9729,358.9925,358.7179,358.8748,8644.0
2022-04-04 15:15:00,365.81,365.97,365.77,365.87,6865.0,358.8258,358.9827,358.7866,358.8846,6865.0
2022-04-04 15:20:00,365.91,366.12,365.88,366.04,13480.0,358.9239,359.1299,358.8945,359.0514,13480.0
2022-04-04 15:25:00,366.06,366.09,365.73,365.86,33832.0,359.071,359.1004,358.7473,358.8748,33832.0
2022-04-04 15:30:00,365.84,366.45,365.84,366.4,12373.0,358.8552,359.4536,358.8552,359.4045,12373.0
2022-04-04 15:35:00,366.4,366.46,366.11,366.13,15108.0,359.4045,359.4634,359.1201,359.1397,15108.0
2022-04-04 15:40:00,366.18,366.34,365.9,366.0,15781.0,359.1887,359.3457,358.9141,359.0122,15781.0
2022-04-04 15:45:00,365.9,366.14,365.69,365.71,24730.0,358.9141,359.1495,358.7081,358.7277,24730.0
2022-04-04 15:50:00,365.82,366.76,365.67,366.3,45238.0,358.8356,359.7577,358.6885,359.3064,45238.0
2022-04-04 15:55:00,366.27,367.05,365.7,367.04,89733.0,359.277,360.0421,358.7179,360.0323,89733.0
2022-04-05 09:30:00,363.31,366.12,363.31,364.55,89942.0,356.3735,359.1299,356.3735,357.5899,89942.0
2022-04-05 09:35:00,364.77,366.34,364.67,365.31,22892.0,357.8057,359.3457,357.7076,358.3353,22892.0
2022-04-05 09:40:00,365.38,366.47,364.7,365.79,19340.0,358.404,359.4732,357.737,358.8062,19340.0
2022-04-05 09:45:00,365.88,366.65,365.65,366.08,12789.0,358.8945,359.6498,358.6688,359.0906,12789.0
2022-04-05 09:50:00,366.09,366.85,365.47,366.55,12365.0,359.1004,359.8459,358.4923,359.5517,12365.0
2022-04-05 09:55:00,366.64,366.91,366.07,366.49,8120.0,359.6399,359.9048,359.0808,359.4928,8120.0
2022-04-05 10:00:00,366.37,367.63,366.04,366.63,12956.0,359.3751,360.611,359.0514,359.6301,12956.0
2022-04-05 10:05:00,366.41,366.54,362.76,363.06,16124.0,359.4143,359.5419,355.834,356.1283,16124.0
2022-04-05 10:10:00,363.2,364.19,363.18,363.72,14474.0,356.2656,357.2367,356.246,356.7757,14474.0
2022-04-05 10:15:00,363.98,363.98,362.27,362.71,23259.0,357.0307,357.0307,355.3534,355.785,23259.0
2022-04-05 10:20:00,362.73,363.11,362.56,362.87,14321.0,355.8046,356.1773,355.6378,355.9419,14321.0
2022-04-05 10:25:00,362.9,364.04,362.9,363.96,10436.0,355.9714,357.0896,355.9714,357.0111,10436.0
2022-04-05 10:30:00,364.03,364.36,363.89,363.99,10615.0,357.0798,357.4035,356.9425,357.0405,10615.0
2022-04-05 10:35:00,363.98,364.42,363.08,363.4,12767.0,357.0307,357.4623,356.1479,356.4618,12767.0
2022-04-05 10:40:00,363.48,364.35,363.44,364.2,10717.0,356.5403,357.3937,356.501,357.2465,10717.0
2022-04-05 10:45:00,364.14,364.68,364.1,364.68,13620.0,357.1877,357.7174,357.1484,357.7174,13620.0
2022-04-05 10:50:00,364.68,365.58,364.58,365.25,12223.0,357.7174,358.6002,357.6193,358.2765,12223.0
2022-04-05 10:55:00,365.28,365.4,364.55,364.84,14891.0,358.3059,358.4236,357.5899,357.8743,14891.0
2022-04-05 11:00:00,364.94,364.95,364.11,364.51,14746.0,357.9724,357.9822,357.1583,357.5506,14746.0
2022-04-05 11:05:00,364.69,365.11,364.59,364.68,9616.0,357.7272,358.1392,357.6291,357.7174,9616.0
2022-04-05 11:10:00,364.79,365.45,364.52,365.43,10877.0,357.8253,358.4727,357.5604,358.453,10877.0
2022-04-05 11:15:00,365.3,365.43,364.21,364.57,17017.0,358.3255,358.453,357.2563,357.6095,17017.0
2022-04-05 11:20:00,364.6,364.94,364.33,364.47,9259.0,357.6389,357.9724,357.3741,357.5114,9259.0
2022-04-05 11:25:00,364.46,365.07,364.23,365.0,13217.0,357.5016,358.0999,357.276,358.0313,13217.0
2022-04-05 11:30:00,364.95,365.37,364.69,364.85,11810.0,357.9822,358.3942,357.7272,357.8841,11810.0
2022-04-05 11:35:00,364.98,364.98,363.65,363.65,9942.0,358.0116,358.0116,356.707,356.707,9942.0
2022-04-05 11:40:00,363.79,364.62,363.79,364.57,11616.0,356.8444,357.6585,356.8444,357.6095,11616.0
2022-04-05 11:45:00,364.62,364.8,364.07,364.08,6962.0,357.6585,357.8351,357.119,357.1288,6962.0
2022-04-05 11:50:00,364.1,364.62,363.98,364.15,5497.0,357.1484,357.6585,357.0307,357.1975,5497.0
2022-04-05 11:55:00,364.26,364.3,363.98,364.24,4912.0,357.3054,357.3446,357.0307,357.2858,4912.0
2022-04-05 12:00:00,364.24,364.41,363.82,364.18,6006.0,357.2858,357.4525,356.8738,357.2269,6006.0
2022-04-05 12:05:00,364.31,364.45,364.04,364.17,7973.0,357.3544,357.4918,357.0896,357.2171,7973.0
2022-04-05 12:10:00,364.19,364.2,363.62,363.71,8285.0,357.2367,357.2465,356.6776,356.7659,8285.0
2022-04-05 12:15:00,363.64,363.72,363.27,363.31,7253.0,356.6972,356.7757,356.3343,356.3735,7253.0
2022-04-05 12:20:00,363.27,363.64,363.1,363.64,7090.0,356.3343,356.6972,356.1675,356.6972,7090.0
2022-04-05 12:25:00,363.62,363.7,363.33,363.34,6302.0,356.6776,356.7561,356.3931,356.403,6302.0
2022-04-05 12:30:00,363.43,363.91,363.24,363.91,6495.0,356.4912,356.9621,356.3049,356.9621,6495.0
2022-04-05 12:35:00,363.74,364.38,363.64,364.38,5146.0,356.7953,357.4231,356.6972,357.4231,5146.0
2022-04-05 12:40:00,364.27,364.44,363.93,364.0,5077.0,357.3152,357.482,356.9817,357.0504,5077.0
2022-04-05 12:45:00,363.99,364.65,363.99,364.57,7190.0,357.0405,357.6879,357.0405,357.6095,7190.0
2022-04-05 12:50:00,364.73,364.99,364.49,364.85,7160.0,357.7664,358.0215,357.531,357.8841,7160.0
2022-04-05 12:55:00,364.81,364.87,364.57,364.74,4992.0,357.8449,357.9037,357.6095,357.7762,4992.0
2022-04-05 13:00:00,364.71,364.86,364.3,364.76,6879.0,357.7468,357.8939,357.3446,357.7958,6879.0
2022-04-05 13:05:00,364.75,365.39,364.46,365.26,7778.0,357.786,358.4138,357.5016,358.2863,7778.0
2022-04-05 13:10:00,365.37,365.82,365.13,365.65,6786.0,358.3942,358.8356,358.1588,358.6688,6786.0
2022-04-05 13:15:00,365.82,365.94,365.44,365.84,10574.0,358.8356,358.9533,358.4629,358.8552,10574.0
2022-04-05 13:20:00,365.95,366.08,365.65,365.65,7295.0,358.9631,359.0906,358.6688,358.6688,7295.0
2022-04-05 13:25:00,365.81,365.81,365.28,365.37,5838.0,358.8258,358.8258,358.3059,358.3942,5838.0
2022-04-05 13:30:00,365.3,365.32,364.31,364.44,6722.0,358.3255,358.3452,357.3544,357.482,6722.0
2022-04-05 13:35:00,364.36,364.51,364.19,364.28,5986.0,357.4035,357.5506,357.2367,357.325,5986.0
2022-04-05 13:40:00,364.35,364.61,364.22,364.41,7634.0,357.3937,357.6487,357.2662,357.4525,7634.0
2022-04-05 13:45:00,364.4,364.4,363.88,364.01,5133.0,357.4427,357.4427,356.9326,357.0602,5133.0
2022-04-05 13:50:00,363.94,364.15,363.58,363.66,5117.0,356.9915,357.1975,356.6384,356.7168,5117.0
2022-04-05 13:55:00,363.75,363.96,363.55,363.63,5894.0,356.8051,357.0111,356.6089,356.6874,5894.0
2022-04-05 14:00:00,363.72,363.76,363.39,363.53,8972.0,356.7757,356.8149,356.452,356.5893,8972.0
2022-04-05 14:05:00,363.53,363.95,363.45,363.69,6192.0,356.5893,357.0013,356.5109,356.7463,6192.0
2022-04-05 14:10:00,363.78,363.96,363.52,363.9,3878.0,356.8346,357.0111,356.5795,356.9523,3878.0
2022-04-05 14:15:00,363.81,364.04,363.69,363.93,7118.0,356.864,357.0896,356.7463,356.9817,7118.0
2022-04-05 14:20:00,364.14,364.22,363.72,364.0,10561.0,357.1877,357.2662,356.7757,357.0504,10561.0
2022-04-05 14:25:00,364.05,364.36,363.8,363.87,6283.0,357.0994,357.4035,356.8542,356.9228,6283.0
2022-04-05 14:30:00,363.87,363.92,363.51,363.69,5973.0,356.9228,356.9719,356.5697,356.7463,5973.0
2022-04-05 14:35:00,363.76,363.96,363.01,363.08,12281.0,356.8149,357.0111,356.0793,356.1479,12281.0
2022-04-05 14:40:00,363.06,363.39,362.6,363.34,13511.0,356.1283,356.452,355.6771,356.403,13511.0
2022-04-05 14:45:00,363.27,363.65,363.18,363.34,5693.0,356.3343,356.707,356.246,356.403,5693.0
2022-04-05 14:50:00,363.54,363.65,363.31,363.38,7456.0,356.5991,356.707,356.3735,356.4422,7456.0
2022-04-05 14:55:00,363.41,363.77,363.04,363.06,5990.0,356.4716,356.8247,356.1087,356.1283,5990.0
2022-04-05 15:00:00,363.13,363.33,362.87,362.99,5199.0,356.197,356.3931,355.9419,356.0596,5199.0
2022-04-05 15:05:00,363.02,363.06,362.61,362.68,6051.0,356.0891,356.1283,355.6869,355.7556,6051.0
2022-04-05 15:10:00,362.71,362.77,362.21,362.39,7953.0,355.785,355.8438,355.2945,355.4711,7953.0
2022-04-05 15:15:00,362.39,362.75,362.31,362.5,8896.0,355.4711,355.8242,355.3926,355.579,8896.0
2022-04-05 15:20:00,362.5,363.62,362.42,363.62,12243.0,355.579,356.6776,355.5005,356.6776,12243.0
2022-04-05 15:25:00,363.57,363.65,363.18,363.23,10369.0,356.6286,356.707,356.246,356.2951,10369.0
2022-04-05 15:30:00,363.2,363.23,362.18,362.18,13373.0,356.2656,356.2951,355.2651,355.2651,13373.0
2022-04-05 15:35:00,362.26,362.53,361.94,362.28,18725.0,355.3436,355.6084,355.0297,355.3632,18725.0
2022-04-05 15:40:00,362.32,362.67,362.09,362.5,27258.0,355.4024,355.7457,355.1768,355.579,27258.0
2022-04-05 15:45:00,362.5,362.67,361.93,362.08,33609.0,355.579,355.7457,355.0199,355.167,33609.0
2022-04-05 15:50:00,362.09,363.58,362.02,363.33,40206.0,355.1768,356.6384,355.1082,356.3931,40206.0
2022-04-05 15:55:00,363.29,363.88,362.52,363.65,139318.0,356.3539,356.9326,355.5986,356.707,139318.0
2022-04-06 09:30:00,356.47,357.02,354.2,356.68,122659.0,349.6641,350.2036,347.4375,349.8701,122659.0
2022-04-06 09:35:00,356.85,356.97,353.15,353.18,43362.0,350.0369,350.1546,346.4075,346.4369,43362.0
2022-04-06 09:40:00,353.18,353.79,352.02,352.86,64169.0,346.4369,347.0353,345.2991,346.123,64169.0
2022-04-06 09:45:00,352.83,353.95,352.48,353.06,39327.0,346.0936,347.1922,345.7503,346.3192,39327.0
2022-04-06 09:50:00,353.03,354.53,352.36,352.37,41925.0,346.2898,347.7612,345.6326,345.6424,41925.0
2022-04-06 09:55:00,352.55,353.23,352.13,352.21,27654.0,345.819,346.486,345.407,345.4855,27654.0
2022-04-06 10:00:00,352.27,352.88,351.27,351.32,22623.0,345.5443,346.1427,344.5634,344.6124,22623.0
2022-04-06 10:05:00,351.26,351.27,350.12,350.26,27926.0,344.5536,344.5634,343.4354,343.5727,27926.0
2022-04-06 10:10:00,350.26,350.52,349.58,350.29,41333.0,343.5727,343.8277,342.9057,343.6021,41333.0
2022-04-06 10:15:00,349.92,352.23,349.92,352.08,28449.0,343.2392,345.5051,343.2392,345.3579,28449.0
2022-04-06 10:20:00,351.96,353.72,351.66,352.97,30836.0,345.2402,346.9666,344.946,346.2309,30836.0
2022-04-06 10:25:00,352.97,354.44,352.68,354.38,37494.0,346.2309,347.6729,345.9465,347.614,37494.0
2022-04-06 10:30:00,354.47,354.61,353.25,353.59,31842.0,347.7023,347.8396,346.5056,346.8391,31842.0
2022-04-06 10:35:00,353.67,354.31,353.23,354.31,56478.0,346.9176,347.5454,346.486,347.5454,56478.0
2022-04-06 10:40:00,354.14,355.0,353.84,354.88,31570.0,347.3786,348.2222,347.0843,348.1045,31570.0
2022-04-06 10:45:00,354.77,355.0,354.36,354.61,58520.0,347.9966,348.2222,347.5944,347.8396,58520.0
2022-04-06 10:50:00,354.67,355.0,354.44,354.7,15976.0,347.8985,348.2222,347.6729,347.9279,15976.0
2022-04-06 10:55:00,354.69,354.84,353.5,353.55,10842.0,347.9181,348.0652,346.7508,346.7999,10842.0
2022-04-06 11:00:00,353.71,355.0,353.45,354.84,13081.0,346.9568,348.2222,346.7018,348.0652,13081.0
2022-04-06 11:05:00,354.86,355.0,354.67,354.83,13709.0,348.0849,348.2222,347.8985,348.0554,13709.0
2022-04-06 11:10:00,354.8,355.0,354.67,354.78,16626.0,348.026,348.2222,347.8985,348.0064,16626.0
2022-04-06 11:15:00,354.8,354.9,354.07,354.5,13544.0,348.026,348.1241,347.3099,347.7317,13544.0
2022-04-06 11:20:00,354.7,356.02,354.7,355.27,18844.0,347.9279,349.2227,347.9279,348.487,18844.0
2022-04-06 11:25:00,355.22,356.24,355.04,356.19,11781.0,348.438,349.4385,348.2614,349.3895,11781.0
2022-04-06 11:30:00,356.07,356.29,355.89,355.9,13281.0,349.2718,349.4876,349.0952,349.105,13281.0
2022-04-06 11:35:00,355.99,356.17,354.84,354.99,17091.0,349.1933,349.3698,348.0652,348.2124,17091.0
2022-04-06 11:40:00,354.86,355.44,354.8,355.34,15248.0,348.0849,348.6538,348.026,348.5557,15248.0
2022-04-06 11:45:00,355.69,356.8,355.2,356.47,10084.0,348.899,349.9878,348.4184,349.6641,10084.0
2022-04-06 11:50:00,356.66,357.09,356.51,356.65,8244.0,349.8505,350.2723,349.7034,349.8407,8244.0
2022-04-06 11:55:00,356.73,356.73,355.72,356.06,18656.0,349.9192,349.9192,348.9284,349.2619,18656.0
2022-04-06 12:00:00,355.9,356.13,355.1,355.1,22911.0,349.105,349.3306,348.3203,348.3203,22911.0
2022-04-06 12:05:00,355.21,355.29,354.58,354.65,21972.0,348.4282,348.5066,347.8102,347.8789,21972.0
2022-04-06 12:10:00,354.67,355.11,354.62,354.92,34165.0,347.8985,348.3301,347.8494,348.1437,34165.0
2022-04-06 12:15:00,354.96,354.96,354.54,354.76,32940.0,348.1829,348.1829,347.771,347.9868,32940.0
2022-04-06 12:20:00,354.82,355.43,354.47,355.43,15772.0,348.0456,348.644,347.7023,348.644,15772.0
2022-04-06 12:25:00,355.38,355.38,354.59,354.79,38128.0,348.5949,348.5949,347.82,348.0162,38128.0
2022-04-06 12:30:00,354.69,355.2,354.51,354.82,14094.0,347.9181,348.4184,347.7415,348.0456,14094.0
2022-04-06 12:35:00,354.84,354.91,354.59,354.79,17200.0,348.0652,348.1339,347.82,348.0162,17200.0
2022-04-06 12:40:00,354.77,355.0,353.95,354.06,26223.0,347.9966,348.2222,347.1922,347.3001,26223.0
2022-04-06 12:45:00,354.03,354.34,353.33,354.3,17427.0,347.2707,347.5748,346.5841,347.5355,17427.0
2022-04-06 12:50:00,354.12,354.4,353.5,353.8,16409.0,347.359,347.6336,346.7508,347.0451,16409.0
2022-04-06 12:55:00,353.78,353.95,353.6,353.7,11964.0,347.0255,347.1922,346.8489,346.947,11964.0
2022-04-06 13:00:00,353.64,353.76,353.29,353.29,13580.0,346.8881,347.0059,346.5448,346.5448,13580.0
2022-04-06 13:05:00,353.49,354.16,353.45,353.64,13051.0,346.741,347.3982,346.7018,346.8881,13051.0
2022-04-06 13:10:00,353.71,353.82,353.2,353.67,11991.0,346.9568,347.0647,346.4566,346.9176,11991.0
2022-04-06 13:15:00,353.56,353.92,353.43,353.92,11863.0,346.8097,347.1628,346.6822,347.1628,11863.0
2022-04-06 13:20:00,353.86,354.47,353.83,354.42,11401.0,347.1039,347.7023,347.0745,347.6533,11401.0
2022-04-06 13:25:00,354.49,354.54,353.87,353.92,8687.0,347.7219,347.771,347.1138,347.1628,8687.0
2022-04-06 13:30:00,353.93,354.23,353.34,354.15,8972.0,347.1726,347.4669,346.5939,347.3884,8972.0
2022-04-06 13:35:00,353.97,354.33,353.63,354.17,9930.0,347.2118,347.565,346.8783,347.408,9930.0
2022-04-06 13:40:00,354.23,354.68,354.1,354.51,12709.0,347.4669,347.9083,347.3394,347.7415,12709.0
2022-04-06 13:45:00,354.49,354.49,353.85,354.46,12258.0,347.7219,347.7219,347.0941,347.6925,12258.0
2022-04-06 13:50:00,354.43,354.48,353.57,353.57,13295.0,347.6631,347.7121,346.8195,346.8195,13295.0
2022-04-06 13:55:00,353.56,353.64,352.79,352.92,19984.0,346.8097,346.8881,346.0544,346.1819,19984.0
2022-04-06 14:00:00,352.86,354.79,352.47,354.0,16538.0,346.123,348.0162,345.7405,347.2413,16538.0
2022-04-06 14:05:00,354.0,354.0,351.61,351.8,20253.0,347.2413,347.2413,344.8969,345.0833,20253.0
2022-04-06 14:10:00,351.71,352.5,351.48,351.82,15918.0,344.995,345.7699,344.7694,345.1029,15918.0
2022-04-06 14:15:00,351.81,351.91,351.46,351.91,12173.0,345.0931,345.1912,344.7498,345.1912,12173.0
2022-04-06 14:20:00,351.92,352.37,351.6,351.78,20612.0,345.201,345.6424,344.8871,345.0637,20612.0
2022-04-06 14:25:00,352.0,352.62,351.75,351.95,10751.0,345.2795,345.8876,345.0342,345.2304,10751.0
2022-04-06 14:30:00,352.02,353.84,351.55,353.47,25552.0,345.2991,347.0843,344.8381,346.7214,25552.0
2022-04-06 14:35:00,353.53,354.05,352.86,354.0,18625.0,346.7802,347.2903,346.123,347.2413,18625.0
2022-04-06 14:40:00,353.99,354.81,353.82,354.59,21337.0,347.2315,348.0358,347.0647,347.82,21337.0
2022-04-06 14:45:00,354.49,355.09,353.79,353.79,25419.0,347.7219,348.3105,347.0353,347.0353,25419.0
2022-04-06 14:50:00,354.03,355.04,353.75,354.83,29237.0,347.2707,348.2614,346.996,348.0554,29237.0
2022-04-06 14:55:00,354.8,355.65,354.78,355.57,7975.0,348.026,348.8598,348.0064,348.7813,7975.0
2022-04-06 15:00:00,355.68,356.6,355.59,356.3,13770.0,348.8892,349.7916,348.8009,349.4974,13770.0
2022-04-06 15:05:00,356.28,356.28,355.0,355.49,20343.0,349.4777,349.4777,348.2222,348.7028,20343.0
2022-04-06 15:10:00,355.6,356.08,354.83,355.5,15420.0,348.8107,349.2816,348.0554,348.7126,15420.0
2022-04-06 15:15:00,355.55,356.01,354.72,354.74,19683.0,348.7617,349.2129,347.9475,347.9671,19683.0
2022-04-06 15:20:00,354.67,354.78,353.92,354.23,14238.0,347.8985,348.0064,347.1628,347.4669,14238.0
2022-04-06 15:25:00,354.22,354.35,353.25,353.38,18151.0,347.4571,347.5846,346.5056,346.6331,18151.0
2022-04-06 15:30:00,353.26,353.79,352.74,352.99,15453.0,346.5154,347.0353,346.0053,346.2506,15453.0
2022-04-06 15:35:00,353.09,354.72,352.87,354.72,21137.0,346.3487,347.9475,346.1329,347.9475,21137.0
2022-04-06 15:40:00,354.61,355.0,354.17,354.7,23836.0,347.8396,348.2222,347.408,347.9279,23836.0
2022-04-06 15:45:00,354.6,355.42,354.38,355.18,32440.0,347.8298,348.6342,347.614,348.3987,32440.0
2022-04-06 15:50:00,355.33,355.51,354.23,354.32,26500.0,348.5459,348.7224,347.4669,347.5552,26500.0
2022-04-06 15:55:00,354.21,354.59,353.49,353.56,119662.0,347.4473,347.82,346.741,346.8097,119662.0
2022-04-07 09:30:00,351.18,352.7,350.77,351.36,65197.0,344.958,346.4511,344.5553,345.1348,65197.0
2022-04-07 09:35:00,351.72,351.95,350.49,351.7,17162.0,345.4884,345.7144,344.2802,345.4688,17162.0
2022-04-07 09:40:00,351.53,352.7,350.22,351.66,25152.0,345.3018,346.4511,344.015,345.4295,25152.0
2022-04-07 09:45:00,351.74,352.72,350.95,350.95,14978.0,345.5081,346.4707,344.7321,344.7321,14978.0
2022-04-07 09:50:00,351.1,352.08,350.91,351.76,18621.0,344.8794,345.8421,344.6928,345.5277,18621.0
2022-04-07 09:55:00,351.72,352.9,350.7,352.51,23375.0,345.4884,346.6475,344.4865,346.2644,23375.0
2022-04-07 10:00:00,352.19,352.75,351.39,352.08,16819.0,345.9501,346.5002,345.1643,345.8421,16819.0
2022-04-07 10:05:00,351.92,352.28,351.22,351.48,12134.0,345.6849,346.0385,344.9973,345.2527,12134.0
2022-04-07 10:10:00,351.57,352.37,351.15,352.37,5901.0,345.3411,346.1269,344.9285,346.1269,5901.0
2022-04-07 10:15:00,352.29,352.34,351.42,351.6,15001.0,346.0483,346.0975,345.1938,345.3706,15001.0
2022-04-07 10:20:00,351.44,351.55,350.9,351.3,10891.0,345.2134,345.3214,344.683,345.0759,10891.0
2022-04-07 10:25:00,351.17,351.17,349.96,349.96,16443.0,344.9482,344.9482,343.7596,343.7596,16443.0
2022-04-07 10:30:00,349.99,350.31,349.19,349.63,26505.0,343.7891,344.1034,343.0033,343.4355,26505.0
2022-04-07 10:35:00,349.68,350.37,349.25,349.34,17716.0,343.4846,344.1624,343.0622,343.1506,17716.0
2022-04-07 10:40:00,349.22,349.65,348.41,349.28,24486.0,343.0327,343.4551,342.2371,343.0917,24486.0
2022-04-07 10:45:00,349.25,349.86,349.19,349.41,12820.0,343.0622,343.6614,343.0033,343.2194,12820.0
2022-04-07 10:50:00,349.49,350.0,349.49,349.93,12350.0,343.2979,343.7989,343.2979,343.7301,12350.0
2022-04-07 10:55:00,350.06,350.35,349.39,349.71,7555.0,343.8578,344.1427,343.1997,343.514,7555.0
2022-04-07 11:00:00,349.77,351.26,349.76,351.18,23685.0,343.573,345.0366,343.5632,344.958,23685.0
2022-04-07 11:05:00,351.32,351.56,349.14,349.25,20536.0,345.0955,345.3313,342.9541,343.0622,20536.0
2022-04-07 11:10:00,349.22,349.51,348.83,349.21,12593.0,343.0327,343.3176,342.6496,343.0229,12593.0
2022-04-07 11:15:00,349.17,349.21,348.86,349.13,8480.0,342.9836,343.0229,342.6791,342.9443,8480.0
2022-04-07 11:20:00,349.08,349.3,348.84,349.17,9433.0,342.8952,343.1113,342.6595,342.9836,9433.0
2022-04-07 11:25:00,349.05,349.1,347.93,348.28,24987.0,342.8657,342.9149,341.7656,342.1094,24987.0
2022-04-07 11:30:00,348.25,348.53,347.93,347.94,10629.0,342.0799,342.355,341.7656,341.7754,10629.0
2022-04-07 11:35:00,348.03,348.53,348.03,348.43,16590.0,341.8638,342.355,341.8638,342.2567,16590.0
2022-04-07 11:40:00,348.34,348.48,347.97,348.05,9658.0,342.1683,342.3058,341.8049,341.8835,9658.0
2022-04-07 11:45:00,347.99,348.6,347.74,347.85,13906.0,341.8245,342.4237,341.579,341.687,13906.0
2022-04-07 11:50:00,347.86,347.86,346.17,346.17,11080.0,341.6968,341.6968,340.0368,340.0368,11080.0
2022-04-07 11:55:00,346.25,346.73,346.04,346.26,10244.0,340.1153,340.5868,339.9091,340.1252,10244.0
2022-04-07 12:00:00,346.14,346.89,346.08,346.53,8997.0,340.0073,340.744,339.9484,340.3904,8997.0
2022-04-07 12:05:00,346.64,347.46,346.54,347.45,6905.0,340.4984,341.3039,340.4002,341.2941,6905.0
2022-04-07 12:10:00,347.53,347.86,347.15,347.32,7795.0,341.3727,341.6968,340.9994,341.1664,7795.0
2022-04-07 12:15:00,347.35,347.45,346.76,347.08,6407.0,341.1959,341.2941,340.6163,340.9306,6407.0
2022-04-07 12:20:00,346.97,347.7,346.95,347.44,7013.0,340.8226,341.5397,340.8029,341.2843,7013.0
2022-04-07 12:25:00,347.5,347.64,346.79,347.15,8996.0,341.3432,341.4807,340.6458,340.9994,8996.0
2022-04-07 12:30:00,347.0,347.44,346.9,347.29,4927.0,340.8521,341.2843,340.7538,341.1369,4927.0
2022-04-07 12:35:00,347.21,347.36,347.11,347.16,9018.0,341.0583,341.2057,340.9601,341.0092,9018.0
2022-04-07 12:40:00,347.19,347.34,346.75,346.75,10368.0,341.0387,341.186,340.6065,340.6065,10368.0
2022-04-07 12:45:00,346.73,346.99,346.17,346.34,12711.0,340.5868,340.8422,340.0368,340.2038,12711.0
2022-04-07 12:50:00,346.28,346.93,346.11,346.79,8561.0,340.1448,340.7833,339.9778,340.6458,8561.0
2022-04-07 12:55:00,346.75,347.36,346.44,346.89,30662.0,340.6065,341.2057,340.302,340.744,30662.0
2022-04-07 13:00:00,346.82,346.93,345.8,346.41,63680.0,340.6753,340.7833,339.6733,340.2725,63680.0
2022-04-07 13:05:00,346.38,347.27,346.23,346.91,19416.0,340.243,341.1173,340.0957,340.7637,19416.0
2022-04-07 13:10:00,346.9,347.42,346.86,347.25,12330.0,340.7538,341.2646,340.7145,341.0976,12330.0
2022-04-07 13:15:00,347.04,348.03,347.04,347.93,14020.0,340.8914,341.8638,340.8914,341.7656,14020.0
2022-04-07 13:20:00,348.1,348.34,347.78,347.78,10261.0,341.9326,342.1683,341.6182,341.6182,10261.0
2022-04-07 13:25:00,347.86,348.66,347.86,348.32,10110.0,341.6968,342.4827,341.6968,342.1487,10110.0
2022-04-07 13:30:00,348.43,348.58,348.09,348.17,11953.0,342.2567,342.4041,341.9227,342.0013,11953.0
2022-04-07 13:35:00,348.07,348.38,347.7,347.74,10523.0,341.9031,342.2076,341.5397,341.579,10523.0
2022-04-07 13:40:00,347.76,348.04,347.53,347.75,10752.0,341.5986,341.8736,341.3727,341.5888,10752.0
2022-04-07 13:45:00,347.75,348.31,347.69,347.76,10451.0,341.5888,342.1389,341.5298,341.5986,10451.0
2022-04-07 13:50:00,347.62,348.0,347.49,347.91,12208.0,341.4611,341.8343,341.3334,341.7459,12208.0
2022-04-07 13:55:00,347.95,349.09,347.95,349.09,11025.0,341.7852,342.905,341.7852,342.905,11025.0
2022-04-07 14:00:00,349.27,349.81,349.03,349.42,6567.0,343.0818,343.6123,342.8461,343.2292,6567.0
2022-04-07 14:05:00,349.75,349.9,349.32,349.6,7520.0,343.5533,343.7007,343.131,343.406,7520.0
2022-04-07 14:10:00,349.55,349.93,349.32,349.8,10889.0,343.3569,343.7301,343.131,343.6025,10889.0
2022-04-07 14:15:00,349.65,349.66,348.85,348.89,9698.0,343.4551,343.4649,342.6693,342.7086,9698.0
2022-04-07 14:20:00,348.9,349.76,348.9,349.66,5727.0,342.7184,343.5632,342.7184,343.4649,5727.0
2022-04-07 14:25:00,349.81,350.72,349.7,349.79,9868.0,343.6123,344.5062,343.5042,343.5926,9868.0
2022-04-07 14:30:00,349.66,349.8,349.0,349.16,14287.0,343.4649,343.6025,342.8166,342.9738,14287.0
2022-04-07 14:35:00,349.21,349.57,348.84,349.47,7496.0,343.0229,343.3765,342.6595,343.2783,7496.0
2022-04-07 14:40:00,349.44,350.12,349.08,349.94,13560.0,343.2488,343.9168,342.8952,343.74,13560.0
2022-04-07 14:45:00,349.9,350.11,349.48,349.78,11744.0,343.7007,343.907,343.2881,343.5828,11744.0
2022-04-07 14:50:00,349.75,350.2,349.47,349.83,23843.0,343.5533,343.9954,343.2783,343.6319,23843.0
2022-04-07 14:55:00,349.99,350.82,349.93,350.7,17484.0,343.7891,344.6044,343.7301,344.4865,17484.0
2022-04-07 15:00:00,350.7,351.36,350.55,351.11,20058.0,344.4865,345.1348,344.3392,344.8892,20058.0
2022-04-07 15:05:00,351.09,351.63,350.93,351.25,27837.0,344.8696,345.4,344.7124,345.0268,27837.0
2022-04-07 15:10:00,351.25,351.4,350.92,351.37,16205.0,345.0268,345.1741,344.7026,345.1446,16205.0
2022-04-07 15:15:00,351.39,351.77,351.0,351.06,18220.0,345.1643,345.5375,344.7812,344.8401,18220.0
2022-04-07 15:20:00,351.06,351.09,350.37,350.54,29142.0,344.8401,344.8696,344.1624,344.3293,29142.0
2022-04-07 15:25:00,350.51,350.67,350.08,350.22,17298.0,344.2999,344.457,343.8775,344.015,17298.0
2022-04-07 15:30:00,350.07,350.85,350.04,350.83,20399.0,343.8677,344.6338,343.8382,344.6142,20399.0
2022-04-07 15:35:00,350.81,350.9,350.58,350.9,20764.0,344.5946,344.683,344.3686,344.683,20764.0
2022-04-07 15:40:00,350.88,351.27,350.66,351.21,29310.0,344.6633,345.0464,344.4472,344.9875,29310.0
2022-04-07 15:45:00,351.15,351.41,350.4,350.67,25966.0,344.9285,345.1839,344.1918,344.457,25966.0
2022-04-07 15:50:00,350.7,351.06,349.84,350.34,55325.0,344.4865,344.8401,343.6417,344.1329,55325.0
2022-04-07 15:55:00,350.35,350.35,349.48,349.61,115667.0,344.1427,344.1427,343.2881,343.4158,115667.0
2022-04-08 09:30:00,347.3,348.64,346.9,347.45,60483.0,341.1467,342.463,340.7538,341.2941,60483.0
2022-04-08 09:35:00,347.44,347.74,346.4,347.28,14941.0,341.2843,341.579,340.2627,341.1271,14941.0
2022-04-08 09:40:00,347.07,347.32,345.64,346.28,16900.0,340.9208,341.1664,339.5162,340.1448,16900.0
2022-04-08 09:45:00,346.43,348.13,346.05,347.86,14559.0,340.2922,341.962,339.9189,341.6968,14559.0
2022-04-08 09:50:00,347.89,347.89,346.6,347.31,11387.0,341.7263,341.7263,340.4591,341.1566,11387.0
2022-04-08 09:55:00,347.11,348.12,347.11,347.5,18343.0,340.9601,341.9522,340.9601,341.3432,18343.0
2022-04-08 10:00:00,347.37,348.63,347.06,348.44,10761.0,341.2155,342.4532,340.911,342.2665,10761.0
2022-04-08 10:05:00,348.45,349.66,348.44,349.45,12175.0,342.2764,343.4649,342.2665,343.2587,12175.0
2022-04-08 10:10:00,349.32,349.97,348.76,349.97,16970.0,343.131,343.7694,342.5809,343.7694,16970.0
2022-04-08 10:15:00,349.99,350.64,349.4,350.62,14265.0,343.7891,344.4276,343.2095,344.4079,14265.0
2022-04-08 10:20:00,350.6,351.49,350.5,351.41,16968.0,344.3883,345.2625,344.2901,345.1839,16968.0
2022-04-08 10:25:00,351.42,352.31,351.35,352.13,18237.0,345.1938,346.068,345.125,345.8912,18237.0
2022-04-08 10:30:00,352.19,353.23,352.05,352.82,12773.0,345.9501,346.9717,345.8126,346.5689,12773.0
2022-04-08 10:35:00,353.0,353.13,352.67,352.82,61860.0,346.7458,346.8735,346.4216,346.5689,61860.0
2022-04-08 10:40:00,352.91,353.15,352.44,352.44,9738.0,346.6574,346.8931,346.1957,346.1957,9738.0
2022-04-08 10:45:00,352.3,352.57,352.03,352.25,12789.0,346.0582,346.3234,345.7929,346.009,12789.0
2022-04-08 10:50:00,352.41,353.71,352.39,353.44,12450.0,346.1662,347.4432,346.1466,347.178,12450.0
2022-04-08 10:55:00,353.37,354.06,353.23,354.06,14793.0,347.1092,347.787,346.9717,347.787,14793.0
2022-04-08 11:00:00,353.97,354.72,353.88,354.43,10386.0,347.6986,348.4353,347.6102,348.1504,10386.0
2022-04-08 11:05:00,354.53,354.75,354.37,354.67,9268.0,348.2486,348.4648,348.0915,348.3862,9268.0
2022-04-08 11:10:00,354.64,355.05,354.5,354.71,8502.0,348.3567,348.7594,348.2192,348.4255,8502.0
2022-04-08 11:15:00,354.73,355.23,354.56,355.06,6712.0,348.4451,348.9362,348.2781,348.7693,6712.0
2022-04-08 11:20:00,354.94,355.32,354.83,354.99,16920.0,348.6514,349.0247,348.5433,348.7005,16920.0
2022-04-08 11:25:00,355.0,355.31,354.85,355.19,9535.0,348.7103,349.0148,348.563,348.897,9535.0
2022-04-08 11:30:00,355.25,355.47,355.0,355.34,9091.0,348.9559,349.172,348.7103,349.0443,9091.0
2022-04-08 11:35:00,355.25,355.37,354.81,355.25,31472.0,348.9559,349.0738,348.5237,348.9559,31472.0
2022-04-08 11:40:00,355.31,355.43,354.9,355.37,7573.0,349.0148,349.1327,348.6121,349.0738,7573.0
2022-04-08 11:45:00,355.17,355.89,354.98,355.55,9456.0,348.8773,349.5846,348.6907,349.2506,9456.0
2022-04-08 11:50:00,355.44,355.64,354.94,355.0,7861.0,349.1425,349.339,348.6514,348.7103,7861.0
2022-04-08 11:55:00,355.0,355.54,354.92,355.35,7806.0,348.7103,349.2408,348.6317,349.0541,7806.0
2022-04-08 12:00:00,355.39,355.4,354.9,355.25,6932.0,349.0934,349.1032,348.6121,348.9559,6932.0
2022-04-08 12:05:00,355.33,355.42,354.46,354.87,7603.0,349.0345,349.1229,348.1799,348.5826,7603.0
2022-04-08 12:10:00,354.86,355.06,354.47,354.5,5284.0,348.5728,348.7693,348.1897,348.2192,5284.0
2022-04-08 12:15:00,354.49,355.2,354.34,355.15,7336.0,348.2094,348.9068,348.062,348.8577,7336.0
2022-04-08 12:20:00,355.04,355.61,355.04,355.48,5362.0,348.7496,349.3095,348.7496,349.1818,5362.0
2022-04-08 12:25:00,355.63,355.8,355.27,355.51,8740.0,349.3292,349.4961,348.9755,349.2113,8740.0
2022-04-08 12:30:00,355.42,355.49,354.68,354.68,5090.0,349.1229,349.1916,348.396,348.396,5090.0
2022-04-08 12:35:00,354.92,355.16,354.67,355.1,7015.0,348.6317,348.8675,348.3862,348.8086,7015.0
2022-04-08 12:40:00,355.11,355.41,354.9,354.99,4856.0,348.8184,349.1131,348.6121,348.7005,4856.0
2022-04-08 12:45:00,355.12,355.24,354.75,354.86,2933.0,348.8282,348.9461,348.4648,348.5728,2933.0
2022-04-08 12:50:00,355.03,355.72,354.92,355.55,5387.0,348.7398,349.4176,348.6317,349.2506,5387.0
2022-04-08 12:55:00,355.51,355.72,355.36,355.72,4897.0,349.2113,349.4176,349.0639,349.4176,4897.0
2022-04-08 13:00:00,355.8,355.89,355.5,355.69,4963.0,349.4961,349.5846,349.2015,349.3881,4963.0
2022-04-08 13:05:00,355.58,355.62,355.38,355.58,3161.0,349.28,349.3193,349.0836,349.28,3161.0
2022-04-08 13:10:00,355.62,355.71,355.08,355.27,7830.0,349.3193,349.4077,348.7889,348.9755,7830.0
2022-04-08 13:15:00,355.27,355.27,354.86,354.96,11131.0,348.9755,348.9755,348.5728,348.671,11131.0
2022-04-08 13:20:00,355.02,355.75,355.02,355.52,10755.0,348.73,349.447,348.73,349.2211,10755.0
2022-04-08 13:25:00,355.46,355.51,354.75,354.98,11571.0,349.1622,349.2113,348.4648,348.6907,11571.0
2022-04-08 13:30:00,355.0,355.14,354.85,354.85,5548.0,348.7103,348.8478,348.563,348.563,5548.0
2022-04-08 13:35:00,354.78,355.03,354.6,354.66,4764.0,348.4942,348.7398,348.3174,348.3763,4764.0
2022-04-08 13:40:00,354.64,355.02,354.58,355.02,4593.0,348.3567,348.73,348.2978,348.73,4593.0
2022-04-08 13:45:00,354.96,355.06,354.67,354.87,10443.0,348.671,348.7693,348.3862,348.5826,10443.0
2022-04-08 13:50:00,354.78,355.3,354.71,354.94,14096.0,348.4942,349.005,348.4255,348.6514,14096.0
2022-04-08 13:55:00,354.83,355.06,354.78,354.85,5419.0,348.5433,348.7693,348.4942,348.563,5419.0
2022-04-08 14:00:00,354.86,355.06,354.41,354.62,4843.0,348.5728,348.7693,348.1308,348.3371,4843.0
2022-04-08 14:05:00,354.6,354.77,354.36,354.75,6054.0,348.3174,348.4844,348.0817,348.4648,6054.0
2022-04-08 14:10:00,354.86,355.02,354.7,354.8,7126.0,348.5728,348.73,348.4156,348.5139,7126.0
2022-04-08 14:15:00,354.8,354.87,354.24,354.25,19162.0,348.5139,348.5826,347.9638,347.9736,19162.0
2022-04-08 14:20:00,354.27,354.59,353.92,353.92,16478.0,347.9933,348.3076,347.6495,347.6495,16478.0
2022-04-08 14:25:00,353.98,353.98,353.43,353.68,14944.0,347.7084,347.7084,347.1681,347.4137,14944.0
2022-04-08 14:30:00,353.68,353.83,353.24,353.48,21910.0,347.4137,347.5611,346.9815,347.2173,21910.0
2022-04-08 14:35:00,353.37,353.99,353.16,353.75,10242.0,347.1092,347.7182,346.9029,347.4825,10242.0
2022-04-08 14:40:00,353.68,354.1,353.62,353.95,8434.0,347.4137,347.8263,347.3548,347.6789,8434.0
2022-04-08 14:45:00,353.95,354.38,353.91,354.32,4884.0,347.6789,348.1013,347.6396,348.0424,4884.0
2022-04-08 14:50:00,354.38,354.99,354.31,354.88,7045.0,348.1013,348.7005,348.0325,348.5924,7045.0
2022-04-08 14:55:00,354.81,354.87,354.23,354.31,7330.0,348.5237,348.5826,347.954,348.0325,7330.0
2022-04-08 15:00:00,354.3,354.5,354.15,354.35,11113.0,348.0227,348.2192,347.8754,348.0718,11113.0
2022-04-08 15:05:00,354.36,354.51,353.86,354.03,7802.0,348.0817,348.229,347.5905,347.7575,7802.0
2022-04-08 15:10:00,354.03,354.63,353.64,354.28,10734.0,347.7575,348.3469,347.3744,348.0031,10734.0
2022-04-08 15:15:00,354.22,355.11,354.1,354.36,12507.0,347.9441,348.8184,347.8263,348.0817,12507.0
2022-04-08 15:20:00,354.27,354.69,354.26,354.69,7577.0,347.9933,348.4058,347.9834,348.4058,7577.0
2022-04-08 15:25:00,354.59,354.86,354.46,354.57,12363.0,348.3076,348.5728,348.1799,348.2879,12363.0
2022-04-08 15:30:00,354.66,355.01,353.96,353.97,13603.0,348.3763,348.7201,347.6887,347.6986,13603.0
2022-04-08 15:35:00,353.97,353.97,353.22,353.42,10646.0,347.6986,347.6986,346.9619,347.1583,10646.0
2022-04-08 15:40:00,353.32,353.93,352.96,353.85,21327.0,347.0601,347.6593,346.7065,347.5807,21327.0
2022-04-08 15:45:00,353.71,354.1,353.13,353.17,24661.0,347.4432,347.8263,346.8735,346.9127,24661.0
2022-04-08 15:50:00,353.32,353.58,352.38,352.54,28432.0,347.0601,347.3155,346.1367,346.2939,28432.0
2022-04-08 15:55:00,352.49,352.77,351.44,352.77,131113.0,346.2448,346.5198,345.2134,346.5198,131113.0
2022-04-11 09:30:00,350.64,351.0,349.75,350.68,48931.0,344.4276,344.7812,343.5533,344.4669,48931.0
2022-04-11 09:35:00,350.52,351.32,349.73,350.11,19420.0,344.3097,345.0955,343.5337,343.907,19420.0
2022-04-11 09:40:00,350.32,351.5,349.46,350.74,20233.0,344.1132,345.2723,343.2685,344.5258,20233.0
2022-04-11 09:45:00,351.18,351.33,348.51,348.77,23832.0,344.958,345.1053,342.3353,342.5907,23832.0
2022-04-11 09:50:00,348.43,349.78,348.1,349.77,13604.0,342.2567,343.5828,341.9326,343.573,13604.0
2022-04-11 09:55:00,349.66,349.99,348.78,349.37,18331.0,343.4649,343.7891,342.6005,343.1801,18331.0
2022-04-11 10:00:00,349.37,349.49,348.3,348.77,12323.0,343.1801,343.2979,342.129,342.5907,12323.0
2022-04-11 10:05:00,348.56,349.9,348.44,348.64,16075.0,342.3844,343.7007,342.2665,342.463,16075.0
2022-04-11 10:10:00,348.61,349.12,347.53,348.26,11733.0,342.4335,342.9345,341.3727,342.0897,11733.0
2022-04-11 10:15:00,348.3,349.03,347.36,347.51,11778.0,342.129,342.8461,341.2057,341.353,11778.0
2022-04-11 10:20:00,347.51,347.82,347.0,347.37,12746.0,341.353,341.6575,340.8521,341.2155,12746.0
2022-04-11 10:25:00,347.37,347.39,345.81,346.93,13491.0,341.2155,341.2352,339.6831,340.7833,13491.0
2022-04-11 10:30:00,346.68,348.08,346.61,347.73,14422.0,340.5377,341.9129,340.469,341.5691,14422.0
2022-04-11 10:35:00,347.69,347.69,346.49,347.27,8791.0,341.5298,341.5298,340.3511,341.1173,8791.0
2022-04-11 10:40:00,347.21,347.33,346.32,346.44,17197.0,341.0583,341.1762,340.1841,340.302,17197.0
2022-04-11 10:45:00,346.6,346.84,346.0,346.63,10944.0,340.4591,340.6949,339.8698,340.4886,10944.0
2022-04-11 10:50:00,346.51,347.61,346.34,347.55,12287.0,340.3707,341.4513,340.2038,341.3923,12287.0
2022-04-11 10:55:00,347.55,347.57,347.29,347.4,4256.0,341.3923,341.412,341.1369,341.245,4256.0
2022-04-11 11:00:00,347.22,348.24,347.2,347.82,11263.0,341.0682,342.0701,341.0485,341.6575,11263.0
2022-04-11 11:05:00,347.63,347.71,346.98,347.37,8802.0,341.4709,341.5495,340.8324,341.2155,8802.0
2022-04-11 11:10:00,347.32,347.44,346.11,346.64,9421.0,341.1664,341.2843,339.9778,340.4984,9421.0
2022-04-11 11:15:00,346.69,347.42,346.64,347.13,14341.0,340.5476,341.2646,340.4984,340.9798,14341.0
2022-04-11 11:20:00,347.02,347.25,346.87,347.02,5260.0,340.8717,341.0976,340.7244,340.8717,5260.0
2022-04-11 11:25:00,347.13,347.41,347.03,347.15,7034.0,340.9798,341.2548,340.8815,340.9994,7034.0
2022-04-11 11:30:00,347.23,348.38,347.23,348.2,8874.0,341.078,342.2076,341.078,342.0308,8874.0
2022-04-11 11:35:00,348.19,348.74,348.04,348.44,14519.0,342.021,342.5612,341.8736,342.2665,14519.0
2022-04-11 11:40:00,348.56,349.37,348.56,349.27,6009.0,342.3844,343.1801,342.3844,343.0818,6009.0
2022-04-11 11:45:00,349.27,349.49,349.1,349.44,11384.0,343.0818,343.2979,342.9149,343.2488,11384.0
2022-04-11 11:50:00,349.28,349.87,349.09,349.75,5294.0,343.0917,343.6712,342.905,343.5533,5294.0
2022-04-11 11:55:00,349.69,349.69,349.25,349.45,7915.0,343.4944,343.4944,343.0622,343.2587,7915.0
2022-04-11 12:00:00,349.24,349.32,348.8,348.85,3575.0,343.0524,343.131,342.6202,342.6693,3575.0
2022-04-11 12:05:00,348.87,348.94,348.5,348.81,18675.0,342.6889,342.7577,342.3255,342.63,18675.0
2022-04-11 12:10:00,348.91,349.32,348.82,349.31,5172.0,342.7282,343.131,342.6398,343.1211,5172.0
2022-04-11 12:15:00,349.39,349.39,348.64,348.71,8484.0,343.1997,343.1997,342.463,342.5318,8484.0
2022-04-11 12:20:00,348.7,348.95,348.42,348.9,4684.0,342.5219,342.7675,342.2469,342.7184,4684.0
2022-04-11 12:25:00,348.94,349.2,348.89,349.16,7269.0,342.7577,343.0131,342.7086,342.9738,7269.0
2022-04-11 12:30:00,349.02,349.25,348.97,349.09,8425.0,342.8363,343.0622,342.7872,342.905,8425.0
2022-04-11 12:35:00,349.15,349.25,348.73,348.75,5169.0,342.964,343.0622,342.5514,342.5711,5169.0
2022-04-11 12:40:00,348.79,349.25,348.79,349.0,8700.0,342.6103,343.0622,342.6103,342.8166,8700.0
2022-04-11 12:45:00,349.04,349.25,348.99,349.13,8575.0,342.8559,343.0622,342.8068,342.9443,8575.0
2022-04-11 12:50:00,349.1,349.31,348.45,348.7,30272.0,342.9149,343.1211,342.2764,342.5219,30272.0
2022-04-11 12:55:00,348.59,349.4,348.55,349.27,10808.0,342.4139,343.2095,342.3746,343.0818,10808.0
2022-04-11 13:00:00,349.32,350.17,349.32,349.95,9593.0,343.131,343.9659,343.131,343.7498,9593.0
2022-04-11 13:05:00,349.95,350.16,349.8,349.97,5387.0,343.7498,343.9561,343.6025,343.7694,5387.0
2022-04-11 13:10:00,350.17,350.77,349.91,350.61,10738.0,343.9659,344.5553,343.7105,344.3981,10738.0
2022-04-11 13:15:00,350.58,350.64,349.98,350.08,2831.0,344.3686,344.4276,343.7793,343.8775,2831.0
2022-04-11 13:20:00,350.25,350.25,349.81,349.81,6807.0,344.0445,344.0445,343.6123,343.6123,6807.0
2022-04-11 13:25:00,349.86,350.01,349.58,349.8,4640.0,343.6614,343.8087,343.3864,343.6025,4640.0
2022-04-11 13:30:00,349.93,350.68,349.93,350.68,9043.0,343.7301,344.4669,343.7301,344.4669,9043.0
2022-04-11 13:35:00,350.8,351.07,350.17,350.2,3758.0,344.5847,344.85,343.9659,343.9954,3758.0
2022-04-11 13:40:00,350.39,351.08,350.39,351.0,4767.0,344.182,344.8598,344.182,344.7812,4767.0
2022-04-11 13:45:00,351.0,351.01,350.67,350.79,7085.0,344.7812,344.791,344.457,344.5749,7085.0
2022-04-11 13:50:00,350.81,351.05,350.73,350.85,4360.0,344.5946,344.8303,344.516,344.6338,4360.0
2022-04-11 13:55:00,350.91,351.12,350.72,350.99,7156.0,344.6928,344.8991,344.5062,344.7714,7156.0
2022-04-11 14:00:00,350.98,350.98,350.63,350.72,6562.0,344.7615,344.7615,344.4177,344.5062,6562.0
2022-04-11 14:05:00,350.74,351.48,350.68,351.27,10124.0,344.5258,345.2527,344.4669,345.0464,10124.0
2022-04-11 14:10:00,351.15,351.25,350.46,350.48,6035.0,344.9285,345.0268,344.2508,344.2704,6035.0
2022-04-11 14:15:00,350.55,350.55,349.93,349.98,3181.0,344.3392,344.3392,343.7301,343.7793,3181.0
2022-04-11 14:20:00,350.02,350.3,349.98,350.3,3958.0,343.8186,344.0936,343.7793,344.0936,3958.0
2022-04-11 14:25:00,350.28,350.47,350.18,350.3,4287.0,344.0739,344.2606,343.9757,344.0936,4287.0
2022-04-11 14:30:00,350.27,350.31,349.87,350.31,7259.0,344.0641,344.1034,343.6712,344.1034,7259.0
2022-04-11 14:35:00,350.31,350.38,350.18,350.23,3724.0,344.1034,344.1722,343.9757,344.0248,3724.0
2022-04-11 14:40:00,350.32,350.43,350.06,350.21,5311.0,344.1132,344.2213,343.8578,344.0052,5311.0
2022-04-11 14:45:00,350.24,350.54,350.06,350.54,6087.0,344.0347,344.3293,343.8578,344.3293,6087.0
2022-04-11 14:50:00,350.61,351.0,350.52,350.73,6097.0,344.3981,344.7812,344.3097,344.516,6097.0
2022-04-11 14:55:00,350.88,350.88,350.42,350.44,5117.0,344.6633,344.6633,344.2115,344.2311,5117.0
2022-04-11 15:00:00,350.42,350.98,350.0,350.0,10446.0,344.2115,344.7615,343.7989,343.7989,10446.0
2022-04-11 15:05:00,349.99,350.28,349.94,350.17,5268.0,343.7891,344.0739,343.74,343.9659,5268.0
2022-04-11 15:10:00,350.23,350.34,349.95,350.12,6203.0,344.0248,344.1329,343.7498,343.9168,6203.0
2022-04-11 15:15:00,350.15,350.24,349.75,349.95,7608.0,343.9463,344.0347,343.5533,343.7498,7608.0
2022-04-11 15:20:00,349.98,350.08,349.78,349.95,5143.0,343.7793,343.8775,343.5828,343.7498,5143.0
2022-04-11 15:25:00,349.97,349.97,349.27,349.44,7441.0,343.7694,343.7694,343.0818,343.2488,7441.0
2022-04-11 15:30:00,349.4,349.55,348.72,348.77,9964.0,343.2095,343.3569,342.5416,342.5907,9964.0
2022-04-11 15:35:00,348.71,348.91,348.37,348.76,29519.0,342.5318,342.7282,342.1978,342.5809,29519.0
2022-04-11 15:40:00,348.85,349.05,348.65,348.98,22213.0,342.6693,342.8657,342.4728,342.797,22213.0
2022-04-11 15:45:00,348.96,349.0,347.83,347.91,26008.0,342.7773,342.8166,341.6674,341.7459,26008.0
2022-04-11 15:50:00,347.86,348.06,347.24,347.25,43952.0,341.6968,341.8933,341.0878,341.0976,43952.0
2022-04-11 15:55:00,347.32,347.83,346.85,347.82,100480.0,341.1664,341.6674,340.7047,341.6575,100480.0
2022-04-12 09:30:00,350.0,351.73,348.6,348.85,66974.0,343.7989,345.4983,342.4237,342.6693,66974.0
2022-04-12 09:35:00,348.51,348.55,347.11,347.7,26870.0,342.3353,342.3746,340.9601,341.5397,26870.0
2022-04-12 09:40:00,347.8,348.96,346.97,348.34,27500.0,341.6379,342.7773,340.8226,342.1683,27500.0
2022-04-12 09:45:00,348.44,349.61,348.0,348.69,25547.0,342.2665,343.4158,341.8343,342.5121,25547.0
2022-04-12 09:50:00,348.81,350.48,348.32,350.36,22775.0,342.63,344.2704,342.1487,344.1525,22775.0
2022-04-12 09:55:00,350.43,350.71,350.0,350.59,17191.0,344.2213,344.4963,343.7989,344.3785,17191.0
2022-04-12 10:00:00,350.69,351.37,350.22,350.67,45518.0,344.4767,345.1446,344.015,344.457,45518.0
2022-04-12 10:05:00,350.59,352.14,350.55,352.04,29098.0,344.3785,345.901,344.3392,345.8028,29098.0
2022-04-12 10:10:00,352.17,352.28,350.64,351.42,35682.0,345.9305,346.0385,344.4276,345.1938,35682.0
2022-04-12 10:15:00,351.59,352.14,350.9,351.65,36201.0,345.3607,345.901,344.683,345.4197,36201.0
2022-04-12 10:20:00,351.65,353.59,351.62,353.59,29496.0,345.4197,347.3253,345.3902,347.3253,29496.0
2022-04-12 10:25:00,353.49,353.97,352.8,352.96,32162.0,347.2271,347.6986,346.5493,346.7065,32162.0
2022-04-12 10:30:00,352.94,353.27,352.55,353.26,23052.0,346.6868,347.011,346.3037,347.0012,23052.0
2022-04-12 10:35:00,353.26,353.26,351.83,352.12,37752.0,347.0012,347.0012,345.5965,345.8813,37752.0
2022-04-12 10:40:00,351.99,351.99,351.38,351.65,10641.0,345.7537,345.7537,345.1545,345.4197,10641.0
2022-04-12 10:45:00,351.66,351.76,350.28,350.53,10070.0,345.4295,345.5277,344.0739,344.3195,10070.0
2022-04-12 10:50:00,350.33,350.54,349.69,350.48,9995.0,344.1231,344.3293,343.4944,344.2704,9995.0
2022-04-12 10:55:00,350.41,351.24,350.24,351.04,10851.0,344.2016,345.0169,344.0347,344.8205,10851.0
2022-04-12 11:00:00,351.11,351.7,350.78,351.7,11485.0,344.8892,345.4688,344.5651,345.4688,11485.0
2022-04-12 11:05:00,351.63,352.55,351.63,352.17,18727.0,345.4,346.3037,345.4,345.9305,18727.0
2022-04-12 11:10:00,352.04,352.53,351.94,352.53,12561.0,345.8028,346.2841,345.7045,346.2841,12561.0
2022-04-12 11:15:00,352.5,353.43,352.27,353.42,15857.0,346.2546,347.1681,346.0287,347.1583,15857.0
2022-04-12 11:20:00,353.49,354.11,353.14,353.22,19319.0,347.2271,347.8361,346.8833,346.9619,19319.0
2022-04-12 11:25:00,353.3,353.77,352.93,353.39,14442.0,347.0404,347.5021,346.677,347.1288,14442.0
2022-04-12 11:30:00,353.58,354.24,353.48,354.01,20453.0,347.3155,347.9638,347.2173,347.7379,20453.0
2022-04-12 11:35:00,354.1,354.48,353.49,353.8,22222.0,347.8263,348.1995,347.2271,347.5316,22222.0
2022-04-12 11:40:00,353.9,353.93,352.96,353.32,7371.0,347.6298,347.6593,346.7065,347.0601,7371.0
2022-04-12 11:45:00,353.33,353.52,352.63,352.63,11029.0,347.0699,347.2565,346.3823,346.3823,11029.0
2022-04-12 11:50:00,352.55,352.66,351.69,351.73,17015.0,346.3037,346.4118,345.459,345.4983,17015.0
2022-04-12 11:55:00,351.77,351.92,351.25,351.53,13404.0,345.5375,345.6849,345.0268,345.3018,13404.0
2022-04-12 12:00:00,351.49,351.67,351.17,351.21,7411.0,345.2625,345.4393,344.9482,344.9875,7411.0
2022-04-12 12:05:00,351.19,351.25,350.29,350.45,10257.0,344.9678,345.0268,344.0838,344.2409,10257.0
2022-04-12 12:10:00,350.38,350.54,350.0,350.54,11456.0,344.1722,344.3293,343.7989,344.3293,11456.0
2022-04-12 12:15:00,350.54,351.17,350.34,350.46,10266.0,344.3293,344.9482,344.1329,344.2508,10266.0
2022-04-12 12:20:00,350.41,350.41,349.61,349.66,9711.0,344.2016,344.2016,343.4158,343.4649,9711.0
2022-04-12 12:25:00,349.17,349.49,348.78,348.92,14352.0,342.9836,343.2979,342.6005,342.738,14352.0
2022-04-12 12:30:00,348.86,349.43,348.53,349.09,15318.0,342.6791,343.239,342.355,342.905,15318.0
2022-04-12 12:35:00,348.86,349.51,348.84,349.22,9952.0,342.6791,343.3176,342.6595,343.0327,9952.0
2022-04-12 12:40:00,349.27,349.27,348.59,348.77,9244.0,343.0818,343.0818,342.4139,342.5907,9244.0
2022-04-12 12:45:00,348.88,349.37,348.39,349.06,9107.0,342.6988,343.1801,342.2174,342.8756,9107.0
2022-04-12 12:50:00,349.03,349.8,349.03,349.46,11793.0,342.8461,343.6025,342.8461,343.2685,11793.0
2022-04-12 12:55:00,349.47,349.78,349.17,349.4,9276.0,343.2783,343.5828,342.9836,343.2095,9276.0
2022-04-12 13:00:00,349.35,349.53,348.35,348.65,5938.0,343.1604,343.3372,342.1781,342.4728,5938.0
2022-04-12 13:05:00,348.82,349.16,348.71,348.83,4495.0,342.6398,342.9738,342.5318,342.6496,4495.0
2022-04-12 13:10:00,348.92,349.32,348.78,349.07,8303.0,342.738,343.131,342.6005,342.8854,8303.0
2022-04-12 13:15:00,348.99,349.24,348.63,349.24,5992.0,342.8068,343.0524,342.4532,343.0524,5992.0
2022-04-12 13:20:00,349.25,349.49,348.66,348.84,10129.0,343.0622,343.2979,342.4827,342.6595,10129.0
2022-04-12 13:25:00,348.79,348.79,348.35,348.35,9232.0,342.6103,342.6103,342.1781,342.1781,9232.0
2022-04-12 13:30:00,348.38,348.74,348.0,348.67,6783.0,342.2076,342.5612,341.8343,342.4925,6783.0
2022-04-12 13:35:00,348.72,348.89,348.26,348.29,4605.0,342.5416,342.7086,342.0897,342.1192,4605.0
2022-04-12 13:40:00,348.2,348.3,347.31,347.34,8614.0,342.0308,342.129,341.1566,341.186,8614.0
2022-04-12 13:45:00,347.34,347.65,347.01,347.36,6468.0,341.186,341.4905,340.8619,341.2057,6468.0
2022-04-12 13:50:00,347.3,347.33,346.66,346.71,9674.0,341.1467,341.1762,340.5181,340.5672,9674.0
2022-04-12 13:55:00,346.63,346.97,346.3,346.97,16359.0,340.4886,340.8226,340.1645,340.8226,16359.0
2022-04-12 14:00:00,347.0,347.13,346.2,347.13,10436.0,340.8521,340.9798,340.0662,340.9798,10436.0
2022-04-12 14:05:00,347.14,347.45,346.89,347.2,10553.0,340.9896,341.2941,340.744,341.0485,10553.0
2022-04-12 14:10:00,347.15,347.17,346.62,346.64,12899.0,340.9994,341.019,340.4788,340.4984,12899.0
2022-04-12 14:15:00,346.53,346.72,346.03,346.46,10083.0,340.3904,340.577,339.8992,340.3216,10083.0
2022-04-12 14:20:00,346.49,347.11,346.44,346.93,13369.0,340.3511,340.9601,340.302,340.7833,13369.0
2022-04-12 14:25:00,346.85,347.07,346.41,346.41,10027.0,340.7047,340.9208,340.2725,340.2725,10027.0
2022-04-12 14:30:00,346.57,346.91,346.3,346.72,17792.0,340.4297,340.7637,340.1645,340.577,17792.0
2022-04-12 14:35:00,346.72,347.0,346.39,346.4,35375.0,340.577,340.8521,340.2529,340.2627,35375.0
2022-04-12 14:40:00,346.49,346.81,346.21,346.42,12738.0,340.3511,340.6654,340.0761,340.2823,12738.0
2022-04-12 14:45:00,346.44,346.93,346.42,346.7,15728.0,340.302,340.7833,340.2823,340.5574,15728.0
2022-04-12 14:50:00,346.65,346.76,346.26,346.76,18162.0,340.5083,340.6163,340.1252,340.6163,18162.0
2022-04-12 14:55:00,346.69,346.82,346.1,346.37,11159.0,340.5476,340.6753,339.968,340.2332,11159.0
2022-04-12 15:00:00,346.11,346.37,345.2,345.43,18073.0,339.9778,340.2332,339.084,339.3099,18073.0
2022-04-12 15:05:00,345.38,345.64,344.8,344.84,9513.0,339.2608,339.5162,338.691,338.7303,9513.0
2022-04-12 15:10:00,344.92,344.98,344.48,344.78,19230.0,338.8089,338.8679,338.3767,338.6714,19230.0
2022-04-12 15:15:00,344.79,345.33,344.71,345.33,16402.0,338.6812,339.2116,338.6026,339.2116,16402.0
2022-04-12 15:20:00,345.28,345.82,345.25,345.64,13515.0,339.1625,339.693,339.1331,339.5162,13515.0
2022-04-12 15:25:00,345.47,345.48,344.75,345.14,8598.0,339.3492,339.359,338.6419,339.025,8598.0
2022-04-12 15:30:00,344.99,345.32,344.74,345.07,17328.0,338.8777,339.2018,338.6321,338.9563,17328.0
2022-04-12 15:35:00,344.94,346.29,344.94,346.25,19838.0,338.8286,340.1546,338.8286,340.1153,19838.0
2022-04-12 15:40:00,346.2,346.47,345.84,345.93,26555.0,340.0662,340.3315,339.7126,339.801,26555.0
2022-04-12 15:45:00,345.86,346.9,345.61,346.33,23044.0,339.7323,340.7538,339.4867,340.1939,23044.0
2022-04-12 15:50:00,346.03,346.6,345.62,346.21,26827.0,339.8992,340.4591,339.4965,340.0761,26827.0
2022-04-12 15:55:00,346.23,346.41,345.46,345.75,117673.0,340.0957,340.2725,339.3393,339.6242,117673.0
2022-04-13 09:30:00,344.41,345.8,342.87,345.49,62470.0,338.3079,339.6733,336.7952,339.3688,62470.0
2022-04-13 09:35:00,345.74,349.71,345.57,349.6,27733.0,339.6144,343.514,339.4474,343.406,27733.0
2022-04-13 09:40:00,349.32,351.19,349.02,349.98,33947.0,343.131,344.9678,342.8363,343.7793,33947.0
2022-04-13 09:45:00,350.09,351.66,350.08,351.63,20591.0,343.8873,345.4295,343.8775,345.4,20591.0
2022-04-13 09:50:00,351.63,352.33,350.36,350.87,28581.0,345.4,346.0876,344.1525,344.6535,28581.0
2022-04-13 09:55:00,350.9,350.98,348.78,348.94,24072.0,344.683,344.7615,342.6005,342.7577,24072.0
2022-04-13 10:00:00,348.89,349.07,347.26,348.29,39370.0,342.7086,342.8854,341.1075,342.1192,39370.0
2022-04-13 10:05:00,348.44,350.0,348.12,348.71,22092.0,342.2665,343.7989,341.9522,342.5318,22092.0
2022-04-13 10:10:00,348.79,350.5,348.53,350.19,20559.0,342.6103,344.2901,342.355,343.9855,20559.0
2022-04-13 10:15:00,350.41,352.13,350.4,352.03,27738.0,344.2016,345.8912,344.1918,345.7929,27738.0
2022-04-13 10:20:00,351.88,352.07,350.87,351.98,16180.0,345.6456,345.8322,344.6535,345.7438,16180.0
2022-04-13 10:25:00,351.81,352.17,351.5,351.85,23675.0,345.5768,345.9305,345.2723,345.6161,23675.0
2022-04-13 10:30:00,351.88,353.06,351.62,352.31,25502.0,345.6456,346.8047,345.3902,346.068,25502.0
2022-04-13 10:35:00,352.32,352.43,351.4,351.71,14365.0,346.0778,346.1859,345.1741,345.4786,14365.0
2022-04-13 10:40:00,351.77,352.7,351.53,352.7,17649.0,345.5375,346.4511,345.3018,346.4511,17649.0
2022-04-13 10:45:00,352.72,353.08,352.15,352.16,10579.0,346.4707,346.8243,345.9108,345.9206,10579.0
2022-04-13 10:50:00,352.29,352.78,351.86,352.56,14085.0,346.0483,346.5297,345.626,346.3136,14085.0
2022-04-13 10:55:00,352.52,352.72,351.99,352.72,10879.0,346.2743,346.4707,345.7537,346.4707,10879.0
2022-04-13 11:00:00,352.7,353.91,352.7,353.85,16574.0,346.4511,347.6396,346.4511,347.5807,16574.0
2022-04-13 11:05:00,353.9,353.9,353.52,353.67,15890.0,347.6298,347.6298,347.2565,347.4039,15890.0
2022-04-13 11:10:00,353.66,354.08,353.58,353.96,12783.0,347.3941,347.8066,347.3155,347.6887,12783.0
2022-04-13 11:15:00,353.97,354.06,353.78,353.92,14503.0,347.6986,347.787,347.5119,347.6495,14503.0
2022-04-13 11:20:00,353.94,354.17,353.72,354.16,12433.0,347.6691,347.895,347.453,347.8852,12433.0
2022-04-13 11:25:00,354.2,354.67,354.1,354.44,15571.0,347.9245,348.3862,347.8263,348.1602,15571.0
2022-04-13 11:30:00,354.42,355.46,354.37,355.0,18453.0,348.1406,349.1622,348.0915,348.7103,18453.0
2022-04-13 11:35:00,355.0,355.0,354.34,354.44,10809.0,348.7103,348.7103,348.062,348.1602,10809.0
2022-04-13 11:40:00,354.5,354.75,354.31,354.44,13094.0,348.2192,348.4648,348.0325,348.1602,13094.0
2022-04-13 11:45:00,354.44,354.49,354.01,354.24,12875.0,348.1602,348.2094,347.7379,347.9638,12875.0
2022-04-13 11:50:00,354.26,354.48,353.82,354.46,9727.0,347.9834,348.1995,347.5512,348.1799,9727.0
2022-04-13 11:55:00,354.56,354.58,353.97,354.18,12184.0,348.2781,348.2978,347.6986,347.9049,12184.0
2022-04-13 12:00:00,354.34,354.58,354.13,354.46,9417.0,348.062,348.2978,347.8557,348.1799,9417.0
2022-04-13 12:05:00,354.46,355.38,354.45,355.38,15637.0,348.1799,349.0836,348.1701,349.0836,15637.0
2022-04-13 12:10:00,355.31,355.51,354.86,354.95,15012.0,349.0148,349.2113,348.5728,348.6612,15012.0
2022-04-13 12:15:00,354.86,355.22,354.62,355.09,8951.0,348.5728,348.9264,348.3371,348.7987,8951.0
2022-04-13 12:20:00,355.03,355.23,354.46,355.17,12765.0,348.7398,348.9362,348.1799,348.8773,12765.0
2022-04-13 12:25:00,355.28,355.51,354.89,355.12,12593.0,348.9854,349.2113,348.6023,348.8282,12593.0
2022-04-13 12:30:00,355.18,355.77,355.13,355.71,15013.0,348.8871,349.4667,348.838,349.4077,15013.0
2022-04-13 12:35:00,355.79,356.16,355.6,355.61,14079.0,349.4863,349.8498,349.2997,349.3095,14079.0
2022-04-13 12:40:00,355.69,356.0,355.56,355.78,10565.0,349.3881,349.6926,349.2604,349.4765,10565.0
2022-04-13 12:45:00,355.88,356.04,355.68,355.91,9667.0,349.5747,349.7319,349.3783,349.6042,9667.0
2022-04-13 12:50:00,355.91,356.01,355.36,355.36,14290.0,349.6042,349.7024,349.0639,349.0639,14290.0
2022-04-13 12:55:00,355.41,355.41,355.08,355.18,9807.0,349.1131,349.1131,348.7889,348.8871,9807.0
2022-04-13 13:00:00,355.19,355.42,355.0,355.35,22217.0,348.897,349.1229,348.7103,349.0541,22217.0
2022-04-13 13:05:00,355.35,355.46,355.14,355.21,9988.0,349.0541,349.1622,348.8478,348.9166,9988.0
2022-04-13 13:10:00,355.13,355.88,355.11,355.72,20778.0,348.838,349.5747,348.8184,349.4176,20778.0
2022-04-13 13:15:00,355.63,355.65,355.18,355.28,10932.0,349.3292,349.3488,348.8871,348.9854,10932.0
2022-04-13 13:20:00,355.17,355.64,355.16,355.59,11920.0,348.8773,349.339,348.8675,349.2899,11920.0
2022-04-13 13:25:00,355.53,355.56,355.14,355.5,7567.0,349.2309,349.2604,348.8478,349.2015,7567.0
2022-04-13 13:30:00,355.47,355.93,355.43,355.69,14071.0,349.172,349.6238,349.1327,349.3881,14071.0
2022-04-13 13:35:00,355.69,355.87,355.46,355.6,14735.0,349.3881,349.5649,349.1622,349.2997,14735.0
2022-04-13 13:40:00,355.63,355.8,355.5,355.62,11411.0,349.3292,349.4961,349.2015,349.3193,11411.0
2022-04-13 13:45:00,355.67,355.9,355.6,355.84,13771.0,349.3685,349.5944,349.2997,349.5354,13771.0
2022-04-13 13:50:00,355.84,355.84,355.36,355.48,15103.0,349.5354,349.5354,349.0639,349.1818,15103.0
2022-04-13 13:55:00,355.49,355.93,355.47,355.93,10004.0,349.1916,349.6238,349.172,349.6238,10004.0
2022-04-13 14:00:00,355.92,356.33,355.81,356.33,11887.0,349.614,350.0168,349.506,350.0168,11887.0
2022-04-13 14:05:00,356.4,357.0,356.3,356.83,11752.0,350.0855,350.6749,349.9873,350.5079,11752.0
2022-04-13 14:10:00,356.82,356.82,356.0,356.39,5552.0,350.4981,350.4981,349.6926,350.0757,5552.0
2022-04-13 14:15:00,356.36,356.8,356.35,356.75,7289.0,350.0462,350.4784,350.0364,350.4293,7289.0
2022-04-13 14:20:00,356.84,356.92,356.3,356.45,8852.0,350.5177,350.5963,349.9873,350.1346,8852.0
2022-04-13 14:25:00,356.45,356.48,355.99,356.27,13067.0,350.1346,350.1641,349.6828,349.9578,13067.0
2022-04-13 14:30:00,356.29,356.4,355.85,355.89,17892.0,349.9775,350.0855,349.5453,349.5846,17892.0
2022-04-13 14:35:00,355.92,356.06,355.31,355.48,16378.0,349.614,349.7515,349.0148,349.1818,16378.0
2022-04-13 14:40:00,355.54,355.76,355.46,355.7,15364.0,349.2408,349.4569,349.1622,349.3979,15364.0
2022-04-13 14:45:00,355.7,356.02,355.62,355.9,14908.0,349.3979,349.7123,349.3193,349.5944,14908.0
2022-04-13 14:50:00,355.94,356.11,355.65,355.7,17303.0,349.6337,349.8007,349.3488,349.3979,17303.0
2022-04-13 14:55:00,355.73,355.9,355.39,355.39,14129.0,349.4274,349.5944,349.0934,349.0934,14129.0
2022-04-13 15:00:00,355.39,355.39,354.58,354.81,12764.0,349.0934,349.0934,348.2978,348.5237,12764.0
2022-04-13 15:05:00,354.85,355.45,354.85,355.36,15070.0,348.563,349.1523,348.563,349.0639,15070.0
2022-04-13 15:10:00,355.37,355.39,355.01,355.22,13791.0,349.0738,349.0934,348.7201,348.9264,13791.0
2022-04-13 15:15:00,355.18,355.67,355.11,355.4,14988.0,348.8871,349.3685,348.8184,349.1032,14988.0
2022-04-13 15:20:00,355.34,355.65,355.34,355.49,15209.0,349.0443,349.3488,349.0443,349.1916,15209.0
2022-04-13 15:25:00,355.56,355.62,355.09,355.2,24550.0,349.2604,349.3193,348.7987,348.9068,24550.0
2022-04-13 15:30:00,355.19,355.58,355.06,355.44,25135.0,348.897,349.28,348.7693,349.1425,25135.0
2022-04-13 15:35:00,355.47,355.68,354.95,355.65,22669.0,349.172,349.3783,348.6612,349.3488,22669.0
2022-04-13 15:40:00,355.59,355.7,355.25,355.44,26918.0,349.2899,349.3979,348.9559,349.1425,26918.0
2022-04-13 15:45:00,355.45,356.24,355.42,356.24,62615.0,349.1523,349.9284,349.1229,349.9284,62615.0
2022-04-13 15:50:00,356.25,356.5,355.46,355.61,56689.0,349.9382,350.1837,349.1622,349.3095,56689.0
2022-04-13 15:55:00,355.6,355.72,354.78,355.14,139909.0,349.2997,349.4176,348.4942,348.8478,139909.0
2022-04-14 09:30:00,357.18,360.16,357.1,359.05,172805.0,350.8517,353.7789,350.7731,352.6886,172805.0
2022-04-14 09:35:00,359.06,361.04,359.02,360.19,21771.0,352.6984,354.6433,352.6591,353.8084,21771.0
2022-04-14 09:40:00,360.07,360.34,358.46,359.12,23302.0,353.6905,353.9557,352.109,352.7573,23302.0
2022-04-14 09:45:00,359.12,359.98,359.11,359.66,21465.0,352.7573,353.6021,352.7475,353.2878,21465.0
2022-04-14 09:50:00,359.6,360.64,358.95,360.64,17840.0,353.2288,354.2504,352.5903,354.2504,17840.0
2022-04-14 09:55:00,360.69,360.82,359.91,360.75,35564.0,354.2995,354.4272,353.5333,354.3584,35564.0
2022-04-14 10:00:00,360.9,362.95,360.68,362.51,33786.0,354.5058,356.5195,354.2897,356.0873,33786.0
2022-04-14 10:05:00,362.37,362.51,359.97,359.98,20608.0,355.9497,356.0873,353.5923,353.6021,20608.0
2022-04-14 10:10:00,360.1,360.1,359.28,359.76,27595.0,353.72,353.72,352.9145,353.386,27595.0
2022-04-14 10:15:00,359.83,359.91,359.13,359.69,13932.0,353.4547,353.5333,352.7671,353.3172,13932.0
2022-04-14 10:20:00,359.47,360.04,359.3,359.9,17924.0,353.1011,353.661,352.9341,353.5235,17924.0
2022-04-14 10:25:00,359.75,359.75,359.17,359.4,23342.0,353.3762,353.3762,352.8064,353.0324,23342.0
2022-04-14 10:30:00,359.26,359.4,358.32,358.52,23291.0,352.8948,353.0324,351.9715,352.168,23291.0
2022-04-14 10:35:00,358.5,359.3,358.5,358.95,15106.0,352.1483,352.9341,352.1483,352.5903,15106.0
2022-04-14 10:40:00,359.0,359.01,358.32,358.78,13225.0,352.6395,352.6493,351.9715,352.4234,13225.0
2022-04-14 10:45:00,358.8,358.9,358.44,358.55,23920.0,352.443,352.5412,352.0894,352.1974,23920.0
2022-04-14 10:50:00,358.34,358.71,358.18,358.71,9129.0,351.9911,352.3546,351.834,352.3546,9129.0
2022-04-14 10:55:00,358.77,358.86,358.45,358.65,25140.0,352.4135,352.5019,352.0992,352.2957,25140.0
2022-04-14 11:00:00,358.61,358.93,358.47,358.73,13659.0,352.2564,352.5707,352.1188,352.3742,13659.0
2022-04-14 11:05:00,358.69,359.26,358.65,359.03,19659.0,352.3349,352.8948,352.2957,352.6689,19659.0
2022-04-14 11:10:00,359.03,359.22,358.65,358.98,18765.0,352.6689,352.8556,352.2957,352.6198,18765.0
2022-04-14 11:15:00,359.08,359.16,358.56,358.78,9399.0,352.718,352.7966,352.2072,352.4234,9399.0
2022-04-14 11:20:00,358.88,359.38,358.84,359.0,11802.0,352.5216,353.0127,352.4823,352.6395,11802.0
2022-04-14 11:25:00,359.2,359.81,359.03,359.78,8519.0,352.8359,353.4351,352.6689,353.4056,8519.0
2022-04-14 11:30:00,359.85,359.95,359.44,359.44,11407.0,353.4744,353.5726,353.0717,353.0717,11407.0
2022-04-14 11:35:00,359.41,359.7,359.27,359.57,12607.0,353.0422,353.3271,352.9047,353.1994,12607.0
2022-04-14 11:40:00,359.62,359.65,358.11,358.3,9789.0,353.2485,353.2779,351.7652,351.9519,9789.0
2022-04-14 11:45:00,358.37,359.0,358.37,358.87,8298.0,352.0206,352.6395,352.0206,352.5118,8298.0
2022-04-14 11:50:00,358.98,359.51,358.82,359.16,10543.0,352.6198,353.1404,352.4626,352.7966,10543.0
2022-04-14 11:55:00,359.21,359.33,358.85,359.22,7669.0,352.8457,352.9636,352.4921,352.8556,7669.0
2022-04-14 12:00:00,359.22,359.7,359.1,359.54,23506.0,352.8556,353.3271,352.7377,353.1699,23506.0
2022-04-14 12:05:00,359.44,360.04,359.43,359.94,24988.0,353.0717,353.661,353.0618,353.5628,24988.0
2022-04-14 12:10:00,359.96,360.01,359.49,359.51,11093.0,353.5824,353.6316,353.1208,353.1404,11093.0
2022-04-14 12:15:00,359.59,359.95,359.52,359.81,23417.0,353.219,353.5726,353.1502,353.4351,23417.0
2022-04-14 12:20:00,359.76,359.85,359.6,359.84,6799.0,353.386,353.4744,353.2288,353.4646,6799.0
2022-04-14 12:25:00,359.85,360.04,358.75,358.75,37243.0,353.4744,353.661,352.3939,352.3939,37243.0
2022-04-14 12:30:00,358.69,358.74,358.33,358.53,3435.0,352.3349,352.3841,351.9813,352.1778,3435.0
2022-04-14 12:35:00,358.41,358.73,358.31,358.31,9938.0,352.0599,352.3742,351.9617,351.9617,9938.0
2022-04-14 12:40:00,358.29,358.29,357.77,357.93,6310.0,351.942,351.942,351.4312,351.5884,6310.0
2022-04-14 12:45:00,358.01,358.04,357.29,357.29,9092.0,351.667,351.6965,350.9597,350.9597,9092.0
2022-04-14 12:50:00,357.28,357.53,356.87,357.53,11225.0,350.9499,351.1955,350.5472,351.1955,11225.0
2022-04-14 12:55:00,357.69,358.15,357.69,358.15,30198.0,351.3527,351.8045,351.3527,351.8045,30198.0
2022-04-14 13:00:00,358.25,358.81,358.12,358.37,11924.0,351.9027,352.4528,351.775,352.0206,11924.0
2022-04-14 13:05:00,358.5,358.5,357.95,358.14,6629.0,352.1483,352.1483,351.6081,351.7947,6629.0
2022-04-14 13:10:00,358.04,358.34,357.83,357.96,8661.0,351.6965,351.9911,351.4902,351.6179,8661.0
2022-04-14 13:15:00,357.98,358.61,357.81,358.52,11705.0,351.6375,352.2564,351.4705,352.168,11705.0
2022-04-14 13:20:00,358.55,359.4,358.55,359.06,18682.0,352.1974,353.0324,352.1974,352.6984,18682.0
2022-04-14 13:25:00,359.16,359.6,359.05,359.56,8901.0,352.7966,353.2288,352.6886,353.1895,8901.0
2022-04-14 13:30:00,359.57,360.04,359.43,359.95,24165.0,353.1994,353.661,353.0618,353.5726,24165.0
2022-04-14 13:35:00,360.02,360.06,359.62,359.69,13125.0,353.6414,353.6807,353.2485,353.3172,13125.0
2022-04-14 13:40:00,359.7,360.43,359.7,360.3,17060.0,353.3271,354.0441,353.3271,353.9164,17060.0
2022-04-14 13:45:00,360.43,360.93,360.41,360.85,39295.0,354.0441,354.5353,354.0245,354.4567,39295.0
2022-04-14 13:50:00,360.88,361.11,360.47,360.71,28002.0,354.4861,354.7121,354.0834,354.3192,28002.0
2022-04-14 13:55:00,360.68,360.9,360.57,360.88,31825.0,354.2897,354.5058,354.1816,354.4861,31825.0
2022-04-14 14:00:00,360.87,361.65,360.62,361.52,32626.0,354.4763,355.2425,354.2308,355.1148,32626.0
2022-04-14 14:05:00,361.48,361.57,360.89,361.3,13930.0,355.0755,355.1639,354.496,354.8987,13930.0
2022-04-14 14:10:00,361.35,361.72,361.21,361.72,15448.0,354.9478,355.3113,354.8103,355.3113,15448.0
2022-04-14 14:15:00,361.72,361.85,361.18,361.21,25891.0,355.3113,355.439,354.7808,354.8103,25891.0
2022-04-14 14:20:00,361.14,361.14,360.38,360.55,8727.0,354.7415,354.7415,353.995,354.162,8727.0
2022-04-14 14:25:00,360.47,361.0,360.47,360.91,20933.0,354.0834,354.604,354.0834,354.5156,20933.0
2022-04-14 14:30:00,360.97,361.18,360.54,360.64,6505.0,354.5745,354.7808,354.1522,354.2504,6505.0
2022-04-14 14:35:00,360.54,360.7,360.46,360.5,9682.0,354.1522,354.3093,354.0736,354.1129,9682.0
2022-04-14 14:40:00,360.53,360.53,360.26,360.48,10907.0,354.1423,354.1423,353.8771,354.0932,10907.0
2022-04-14 14:45:00,360.63,360.8,360.27,360.3,8944.0,354.2406,354.4076,353.887,353.9164,8944.0
2022-04-14 14:50:00,360.34,360.38,359.41,359.55,11691.0,353.9557,353.995,353.0422,353.1797,11691.0
2022-04-14 14:55:00,359.51,359.51,359.11,359.14,14014.0,353.1404,353.1404,352.7475,352.777,14014.0
2022-04-14 15:00:00,359.11,359.7,359.07,359.63,10534.0,352.7475,353.3271,352.7082,353.2583,10534.0
2022-04-14 15:05:00,359.61,359.98,359.43,359.43,19597.0,353.2386,353.6021,353.0618,353.0618,19597.0
2022-04-14 15:10:00,359.39,359.54,359.25,359.54,8857.0,353.0225,353.1699,352.885,353.1699,8857.0
2022-04-14 15:15:00,359.54,360.37,359.54,360.15,15141.0,353.1699,353.9852,353.1699,353.7691,15141.0
2022-04-14 15:20:00,360.22,360.34,359.8,359.96,11866.0,353.8378,353.9557,353.4253,353.5824,11866.0
2022-04-14 15:25:00,359.89,359.89,359.21,359.57,13283.0,353.5137,353.5137,352.8457,353.1994,13283.0
2022-04-14 15:30:00,359.58,359.58,358.91,359.09,28631.0,353.2092,353.2092,352.551,352.7279,28631.0
2022-04-14 15:35:00,359.05,359.56,358.94,358.94,41696.0,352.6886,353.1895,352.5805,352.5805,41696.0
2022-04-14 15:40:00,358.8,359.31,358.78,359.19,22075.0,352.443,352.944,352.4234,352.8261,22075.0
2022-04-14 15:45:00,359.13,359.18,358.29,358.38,21707.0,352.7671,352.8163,351.942,352.0304,21707.0
2022-04-14 15:50:00,358.25,358.26,357.72,358.25,37485.0,351.9027,351.9126,351.3821,351.9027,37485.0
2022-04-14 15:55:00,358.28,358.46,357.47,357.8,114531.0,351.9322,352.109,351.1366,351.4607,114531.0
2022-04-18 09:30:00,353.99,359.28,353.61,359.11,47596.0,347.7182,352.9145,347.3449,352.7475,47596.0
2022-04-18 09:35:00,358.78,359.68,357.86,358.79,15615.0,352.4234,353.3074,351.5197,352.4332,15615.0
2022-04-18 09:40:00,358.78,359.49,358.14,358.83,9551.0,352.4234,353.1208,351.7947,352.4725,9551.0
2022-04-18 09:45:00,358.51,359.49,358.14,359.38,11829.0,352.1581,353.1208,351.7947,353.0127,11829.0
2022-04-18 09:50:00,359.98,360.17,358.67,358.67,16946.0,353.6021,353.7887,352.3153,352.3153,16946.0
2022-04-18 09:55:00,358.79,358.79,357.54,358.01,16782.0,352.4332,352.4332,351.2053,351.667,16782.0
2022-04-18 10:00:00,358.15,358.91,357.22,358.81,7583.0,351.8045,352.551,350.891,352.4528,7583.0
2022-04-18 10:05:00,358.65,358.71,357.54,357.78,11030.0,352.2957,352.3546,351.2053,351.4411,11030.0
2022-04-18 10:10:00,357.57,359.15,357.54,359.04,6911.0,351.2348,352.7868,351.2053,352.6787,6911.0
2022-04-18 10:15:00,359.25,359.71,358.89,358.98,4309.0,352.885,353.3369,352.5314,352.6198,4309.0
2022-04-18 10:20:00,359.02,360.76,358.75,360.76,6305.0,352.6591,354.3683,352.3939,354.3683,6305.0
2022-04-18 10:25:00,360.46,360.53,358.63,359.01,8305.0,354.0736,354.1423,352.276,352.6493,8305.0
2022-04-18 10:30:00,359.09,359.43,358.8,359.27,6649.0,352.7279,353.0618,352.443,352.9047,6649.0
2022-04-18 10:35:00,359.43,359.43,358.85,359.3,6568.0,353.0618,353.0618,352.4921,352.9341,6568.0
2022-04-18 10:40:00,359.4,359.55,358.5,358.78,19282.0,353.0324,353.1797,352.1483,352.4234,19282.0
2022-04-18 10:45:00,358.9,358.98,358.25,358.44,5900.0,352.5412,352.6198,351.9027,352.0894,5900.0
2022-04-18 10:50:00,358.48,358.59,358.17,358.46,10623.0,352.1287,352.2367,351.8242,352.109,10623.0
2022-04-18 10:55:00,358.55,358.69,357.88,358.68,6765.0,352.1974,352.3349,351.5393,352.3251,6765.0
2022-04-18 11:00:00,358.61,358.91,358.39,358.6,5597.0,352.2564,352.551,352.0403,352.2465,5597.0
2022-04-18 11:05:00,358.69,359.0,358.66,358.71,8840.0,352.3349,352.6395,352.3055,352.3546,8840.0
2022-04-18 11:10:00,358.56,358.65,358.07,358.1,4821.0,352.2072,352.2957,351.7259,351.7554,4821.0
2022-04-18 11:15:00,358.08,358.24,357.67,357.94,15114.0,351.7358,351.8929,351.333,351.5982,15114.0
2022-04-18 11:20:00,358.07,358.07,356.63,356.74,3858.0,351.7259,351.7259,350.3114,350.4195,3858.0
2022-04-18 11:25:00,356.57,356.58,355.82,355.92,11953.0,350.2525,350.2623,349.5158,349.614,11953.0
2022-04-18 11:30:00,355.92,355.92,355.29,355.31,10572.0,349.614,349.614,348.9952,349.0148,10572.0
2022-04-18 11:35:00,355.31,355.37,354.28,354.63,18402.0,349.0148,349.0738,348.0031,348.3469,18402.0
2022-04-18 11:40:00,354.62,354.97,354.46,354.6,8334.0,348.3371,348.6809,348.1799,348.3174,8334.0
2022-04-18 11:45:00,354.59,354.59,353.92,354.13,15949.0,348.3076,348.3076,347.6495,347.8557,15949.0
2022-04-18 11:50:00,354.09,354.68,354.0,354.66,6957.0,347.8164,348.396,347.728,348.3763,6957.0
2022-04-18 11:55:00,354.73,354.94,354.47,354.8,6600.0,348.4451,348.6514,348.1897,348.5139,6600.0
2022-04-18 12:00:00,354.82,354.9,354.38,354.5,9311.0,348.5335,348.6121,348.1013,348.2192,9311.0
2022-04-18 12:05:00,354.51,354.65,354.32,354.53,7520.0,348.229,348.3665,348.0424,348.2486,7520.0
2022-04-18 12:10:00,354.37,354.41,353.74,353.88,13173.0,348.0915,348.1308,347.4726,347.6102,13173.0
2022-04-18 12:15:00,353.82,353.84,353.41,353.44,7568.0,347.5512,347.5709,347.1485,347.178,7568.0
2022-04-18 12:20:00,353.5,353.72,353.38,353.65,10699.0,347.2369,347.453,347.119,347.3842,10699.0
2022-04-18 12:25:00,353.57,353.57,353.22,353.23,9210.0,347.3057,347.3057,346.9619,346.9717,9210.0
2022-04-18 12:30:00,353.24,353.48,353.22,353.48,7011.0,346.9815,347.2173,346.9619,347.2173,7011.0
2022-04-18 12:35:00,353.54,353.89,353.48,353.87,7565.0,347.2762,347.62,347.2173,347.6003,7565.0
2022-04-18 12:40:00,353.85,354.34,353.67,354.26,6540.0,347.5807,348.062,347.4039,347.9834,6540.0
2022-04-18 12:45:00,354.34,354.5,354.14,354.35,2920.0,348.062,348.2192,347.8656,348.0718,2920.0
2022-04-18 12:50:00,354.38,354.71,354.28,354.6,5622.0,348.1013,348.4255,348.0031,348.3174,5622.0
2022-04-18 12:55:00,354.6,354.78,354.55,354.61,4303.0,348.3174,348.4942,348.2683,348.3272,4303.0
2022-04-18 13:00:00,354.66,354.66,354.33,354.46,5026.0,348.3763,348.3763,348.0522,348.1799,5026.0
2022-04-18 13:05:00,354.54,355.48,354.49,355.3,8923.0,348.2585,349.1818,348.2094,349.005,8923.0
2022-04-18 13:10:00,355.32,355.68,355.12,355.15,10271.0,349.0247,349.3783,348.8282,348.8577,10271.0
2022-04-18 13:15:00,355.13,355.21,354.29,354.54,11627.0,348.838,348.9166,348.0129,348.2585,11627.0
2022-04-18 13:20:00,354.55,354.77,354.47,354.77,4883.0,348.2683,348.4844,348.1897,348.4844,4883.0
2022-04-18 13:25:00,354.64,355.03,354.47,355.03,7687.0,348.3567,348.7398,348.1897,348.7398,7687.0
2022-04-18 13:30:00,354.95,355.95,354.85,355.95,5846.0,348.6612,349.6435,348.563,349.6435,5846.0
2022-04-18 13:35:00,355.88,356.52,355.77,356.5,8724.0,349.5747,350.2034,349.4667,350.1837,8724.0
2022-04-18 13:40:00,356.5,356.73,356.41,356.56,5609.0,350.1837,350.4097,350.0953,350.2427,5609.0
2022-04-18 13:45:00,356.55,356.8,356.27,356.79,8939.0,350.2329,350.4784,349.9578,350.4686,8939.0
2022-04-18 13:50:00,356.68,356.68,356.32,356.51,9070.0,350.3606,350.3606,350.0069,350.1936,9070.0
2022-04-18 13:55:00,356.51,356.91,356.3,356.51,9648.0,350.1936,350.5865,349.9873,350.1936,9648.0
2022-04-18 14:00:00,356.46,356.89,356.38,356.52,7392.0,350.1445,350.5668,350.0659,350.2034,7392.0
2022-04-18 14:05:00,356.45,356.57,356.2,356.3,5438.0,350.1346,350.2525,349.8891,349.9873,5438.0
2022-04-18 14:10:00,356.26,356.58,356.21,356.31,7063.0,349.948,350.2623,349.8989,349.9971,7063.0
2022-04-18 14:15:00,356.55,356.82,355.68,355.69,7927.0,350.2329,350.4981,349.3783,349.3881,7927.0
2022-04-18 14:20:00,355.74,356.65,355.47,356.65,8879.0,349.4372,350.3311,349.172,350.3311,8879.0
2022-04-18 14:25:00,356.72,356.9,356.16,356.55,6090.0,350.3998,350.5767,349.8498,350.2329,6090.0
2022-04-18 14:30:00,356.44,357.05,356.42,357.04,6353.0,350.1248,350.724,350.1052,350.7142,6353.0
2022-04-18 14:35:00,357.14,357.4,356.79,356.96,10334.0,350.8124,351.0678,350.4686,350.6356,10334.0
2022-04-18 14:40:00,356.74,356.9,356.57,356.9,3316.0,350.4195,350.5767,350.2525,350.5767,3316.0
2022-04-18 14:45:00,356.79,356.8,356.31,356.44,3180.0,350.4686,350.4784,349.9971,350.1248,3180.0
2022-04-18 14:50:00,356.38,357.07,356.38,356.83,3833.0,350.0659,350.7436,350.0659,350.5079,3833.0
2022-04-18 14:55:00,356.87,356.9,356.12,356.12,8998.0,350.5472,350.5767,349.8105,349.8105,8998.0
2022-04-18 15:00:00,356.12,356.36,356.0,356.0,4250.0,349.8105,350.0462,349.6926,349.6926,4250.0
2022-04-18 15:05:00,356.03,356.26,355.94,356.04,6206.0,349.7221,349.948,349.6337,349.7319,6206.0
2022-04-18 15:10:00,356.0,356.24,355.72,355.91,8949.0,349.6926,349.9284,349.4176,349.6042,8949.0
2022-04-18 15:15:00,356.0,356.23,355.93,356.04,7879.0,349.6926,349.9185,349.6238,349.7319,7879.0
2022-04-18 15:20:00,356.09,356.19,355.6,355.83,6807.0,349.781,349.8792,349.2997,349.5256,6807.0
2022-04-18 15:25:00,355.71,355.84,355.58,355.63,11393.0,349.4077,349.5354,349.28,349.3292,11393.0
2022-04-18 15:30:00,355.62,355.65,355.0,355.18,10006.0,349.3193,349.3488,348.7103,348.8871,10006.0
2022-04-18 15:35:00,355.18,355.35,355.05,355.22,9292.0,348.8871,349.0541,348.7594,348.9264,9292.0
2022-04-18 15:40:00,355.28,355.95,355.08,355.75,13189.0,348.9854,349.6435,348.7889,349.447,13189.0
2022-04-18 15:45:00,355.67,355.67,354.97,355.18,20745.0,349.3685,349.3685,348.6809,348.8871,20745.0
2022-04-18 15:50:00,355.06,356.06,354.49,355.88,36571.0,348.7693,349.7515,348.2094,349.5747,36571.0
2022-04-18 15:55:00,355.93,357.14,355.93,356.95,65587.0,349.6238,350.8124,349.6238,350.6258,65587.0
2022-04-19 09:30:00,356.81,358.41,356.07,358.27,47855.0,350.4883,352.0599,349.7614,351.9224,47855.0
2022-04-19 09:35:00,358.12,359.54,357.37,357.5,17423.0,351.775,353.1699,351.0383,351.166,17423.0
2022-04-19 09:40:00,357.28,359.18,357.09,358.75,17860.0,350.9499,352.8163,350.7633,352.3939,17860.0
2022-04-19 09:45:00,359.08,359.3,358.43,359.16,13750.0,352.718,352.9341,352.0796,352.7966,13750.0
2022-04-19 09:50:00,359.1,360.24,358.83,359.95,16694.0,352.7377,353.8575,352.4725,353.5726,16694.0
2022-04-19 09:55:00,360.0,360.52,359.85,360.43,8129.0,353.6217,354.1325,353.4744,354.0441,8129.0
2022-04-19 10:00:00,360.53,362.5,360.16,362.09,167688.0,354.1423,356.0774,353.7789,355.6747,167688.0
2022-04-19 10:05:00,362.06,362.24,360.46,360.7,12644.0,355.6452,355.822,354.0736,354.3093,12644.0
2022-04-19 10:10:00,360.76,361.98,360.61,361.34,44761.0,354.3683,355.5667,354.2209,354.938,44761.0
2022-04-19 10:15:00,361.35,361.77,361.27,361.46,17280.0,354.9478,355.3604,354.8692,355.0559,17280.0
2022-04-19 10:20:00,361.31,361.69,361.18,361.66,10322.0,354.9085,355.2818,354.7808,355.2523,10322.0
2022-04-19 10:25:00,361.65,362.3,361.5,361.67,14141.0,355.2425,355.881,355.0952,355.2621,14141.0
2022-04-19 10:30:00,361.68,362.32,361.43,362.02,10073.0,355.272,355.9006,355.0264,355.6059,10073.0
2022-04-19 10:35:00,362.03,362.46,361.67,362.32,12215.0,355.6158,356.0382,355.2621,355.9006,12215.0
2022-04-19 10:40:00,362.28,362.8,362.12,362.29,18873.0,355.8613,356.3721,355.7042,355.8712,18873.0
2022-04-19 10:45:00,362.29,362.44,361.95,362.05,13023.0,355.8712,356.0185,355.5372,355.6354,13023.0
2022-04-19 10:50:00,362.06,362.18,361.18,361.32,15971.0,355.6452,355.7631,354.7808,354.9183,15971.0
2022-04-19 10:55:00,361.35,361.52,360.2,360.29,21318.0,354.9478,355.1148,353.8182,353.9066,21318.0
2022-04-19 11:00:00,360.36,360.85,359.85,360.85,115702.0,353.9754,354.4567,353.4744,354.4567,115702.0
2022-04-19 11:05:00,360.93,361.53,360.63,361.2,8551.0,354.5353,355.1246,354.2406,354.8005,8551.0
2022-04-19 11:10:00,361.22,361.36,360.74,361.12,9699.0,354.8201,354.9576,354.3486,354.7219,9699.0
2022-04-19 11:15:00,361.17,362.0,361.13,361.43,12944.0,354.771,355.5863,354.7317,355.0264,12944.0
2022-04-19 11:20:00,361.39,362.14,361.27,361.78,97694.0,354.9871,355.7238,354.8692,355.3702,97694.0
2022-04-19 11:25:00,361.75,361.75,360.67,360.67,7851.0,355.3407,355.3407,354.2799,354.2799,7851.0
2022-04-19 11:30:00,360.73,361.16,360.49,360.61,17366.0,354.3388,354.7612,354.1031,354.2209,17366.0
2022-04-19 11:35:00,360.5,361.15,360.36,361.15,8539.0,354.1129,354.7514,353.9754,354.7514,8539.0
2022-04-19 11:40:00,361.19,361.44,361.08,361.24,8435.0,354.7907,355.0362,354.6826,354.8398,8435.0
2022-04-19 11:45:00,361.28,361.42,360.99,361.31,8494.0,354.8791,355.0166,354.5942,354.9085,8494.0
2022-04-19 11:50:00,361.37,361.68,361.18,361.38,9309.0,354.9675,355.272,354.7808,354.9773,9309.0
2022-04-19 11:55:00,361.37,361.59,361.19,361.54,9384.0,354.9675,355.1836,354.7907,355.1345,9384.0
2022-04-19 12:00:00,361.73,361.87,361.3,361.4,15324.0,355.3211,355.4586,354.8987,354.9969,15324.0
2022-04-19 12:05:00,361.42,362.05,361.29,362.05,10071.0,355.0166,355.6354,354.8889,355.6354,10071.0
2022-04-19 12:10:00,362.04,362.57,362.03,362.53,4806.0,355.6256,356.1462,355.6158,356.1069,4806.0
2022-04-19 12:15:00,362.49,363.24,362.42,363.07,15112.0,356.0676,356.8043,355.9989,356.6373,15112.0
2022-04-19 12:20:00,363.19,363.62,363.05,363.62,5016.0,356.7552,357.1776,356.6177,357.1776,5016.0
2022-04-19 12:25:00,363.64,364.15,363.4,363.48,10837.0,357.1972,357.6982,356.9615,357.0401,10837.0
2022-04-19 12:30:00,363.72,363.81,363.35,363.6,6259.0,357.2758,357.3642,356.9124,357.158,6259.0
2022-04-19 12:35:00,363.68,363.93,363.12,363.13,6931.0,357.2365,357.4821,356.6865,356.6963,6931.0
2022-04-19 12:40:00,363.15,363.85,363.09,363.72,7952.0,356.7159,357.4035,356.657,357.2758,7952.0
2022-04-19 12:45:00,363.6,363.97,363.51,363.72,13097.0,357.158,357.5214,357.0695,357.2758,13097.0
2022-04-19 12:50:00,363.64,364.06,363.48,363.94,7434.0,357.1972,357.6098,357.0401,357.4919,7434.0
2022-04-19 12:55:00,363.98,364.07,363.62,363.76,8172.0,357.5312,357.6196,357.1776,357.3151,8172.0
2022-04-19 13:00:00,363.81,363.95,363.75,363.86,7361.0,357.3642,357.5018,357.3053,357.4133,7361.0
2022-04-19 13:05:00,363.88,363.91,363.33,363.33,10611.0,357.433,357.4625,356.8927,356.8927,10611.0
2022-04-19 13:10:00,363.38,363.39,362.44,362.85,21072.0,356.9419,356.9517,356.0185,356.4212,21072.0
2022-04-19 13:15:00,362.77,362.92,362.41,362.48,21598.0,356.3427,356.49,355.989,356.0578,21598.0
2022-04-19 13:20:00,362.46,362.47,361.66,361.7,9273.0,356.0382,356.048,355.2523,355.2916,9273.0
2022-04-19 13:25:00,361.58,361.74,361.12,361.2,10984.0,355.1737,355.3309,354.7219,354.8005,10984.0
2022-04-19 13:30:00,361.22,362.06,361.21,361.83,8932.0,354.8201,355.6452,354.8103,355.4193,8932.0
2022-04-19 13:35:00,361.89,361.89,361.29,361.29,8523.0,355.4782,355.4782,354.8889,354.8889,8523.0
2022-04-19 13:40:00,361.35,361.46,361.21,361.38,7687.0,354.9478,355.0559,354.8103,354.9773,7687.0
2022-04-19 13:45:00,361.24,362.01,361.0,361.93,6699.0,354.8398,355.5961,354.604,355.5175,6699.0
2022-04-19 13:50:00,362.36,362.46,362.05,362.11,9406.0,355.9399,356.0382,355.6354,355.6944,9406.0
2022-04-19 13:55:00,362.1,362.44,361.98,362.12,6302.0,355.6845,356.0185,355.5667,355.7042,6302.0
2022-04-19 14:00:00,362.03,362.15,361.75,361.75,9102.0,355.6158,355.7336,355.3407,355.3407,9102.0
2022-04-19 14:05:00,361.69,361.82,361.01,361.22,10121.0,355.2818,355.4095,354.6138,354.8201,10121.0
2022-04-19 14:10:00,361.11,361.19,360.44,360.92,11374.0,354.7121,354.7907,354.0539,354.5254,11374.0
2022-04-19 14:15:00,360.89,360.9,360.42,360.42,7573.0,354.496,354.5058,354.0343,354.0343,7573.0
2022-04-19 14:20:00,360.48,360.81,360.16,360.77,17691.0,354.0932,354.4174,353.7789,354.3781,17691.0
2022-04-19 14:25:00,360.67,361.02,360.44,360.95,7541.0,354.2799,354.6237,354.0539,354.5549,7541.0
2022-04-19 14:30:00,360.9,361.31,360.89,361.14,7525.0,354.5058,354.9085,354.496,354.7415,7525.0
2022-04-19 14:35:00,361.15,361.65,361.1,361.52,8988.0,354.7514,355.2425,354.7022,355.1148,8988.0
2022-04-19 14:40:00,361.39,361.52,361.1,361.26,8923.0,354.9871,355.1148,354.7022,354.8594,8923.0
2022-04-19 14:45:00,361.27,361.53,361.13,361.51,10435.0,354.8692,355.1246,354.7317,355.105,10435.0
2022-04-19 14:50:00,361.59,361.91,361.48,361.67,7853.0,355.1836,355.4979,355.0755,355.2621,7853.0
2022-04-19 14:55:00,361.66,362.18,361.59,362.09,7171.0,355.2523,355.7631,355.1836,355.6747,7171.0
2022-04-19 15:00:00,362.02,362.17,361.85,361.85,5962.0,355.6059,355.7533,355.439,355.439,5962.0
2022-04-19 15:05:00,361.83,362.17,361.59,362.12,18400.0,355.4193,355.7533,355.1836,355.7042,18400.0
2022-04-19 15:10:00,362.1,363.04,361.99,362.99,11713.0,355.6845,356.6079,355.5765,356.5588,11713.0
2022-04-19 15:15:00,363.04,363.63,363.04,363.52,8356.0,356.6079,357.1874,356.6079,357.0794,8356.0
2022-04-19 15:20:00,363.54,363.9,363.34,363.76,10607.0,357.099,357.4526,356.9026,357.3151,10607.0
2022-04-19 15:25:00,363.76,363.88,363.64,363.88,19995.0,357.3151,357.433,357.1972,357.433,19995.0
2022-04-19 15:30:00,363.91,364.16,363.74,364.04,49079.0,357.4625,357.708,357.2955,357.5902,49079.0
2022-04-19 15:35:00,363.98,364.36,363.98,364.25,21582.0,357.5312,357.9045,357.5312,357.7964,21582.0
2022-04-19 15:40:00,364.23,364.23,363.65,363.88,38355.0,357.7768,357.7768,357.2071,357.433,38355.0
2022-04-19 15:45:00,363.91,363.92,363.29,363.72,31746.0,357.4625,357.4723,356.8534,357.2758,31746.0
2022-04-19 15:50:00,363.78,364.67,363.74,363.85,63571.0,357.3348,358.209,357.2955,357.4035,63571.0
2022-04-19 15:55:00,363.82,364.27,363.01,363.96,79830.0,357.3741,357.8161,356.5784,357.5116,79830.0
2022-04-20 09:30:00,366.66,369.35,366.57,369.35,86698.0,360.1637,362.8061,360.0753,362.8061,86698.0
2022-04-20 09:35:00,369.27,369.55,367.64,367.95,34049.0,362.7275,363.0025,361.1264,361.4309,34049.0
2022-04-20 09:40:00,367.9,368.05,365.59,365.81,30220.0,361.3818,361.5291,359.1127,359.3288,30220.0
2022-04-20 09:45:00,365.57,365.57,363.87,364.57,15317.0,359.093,359.093,357.4232,358.1108,15317.0
2022-04-20 09:50:00,364.36,366.81,364.11,366.81,19755.0,357.9045,360.3111,357.6589,360.3111,19755.0
2022-04-20 09:55:00,366.97,367.67,366.52,367.67,18545.0,360.4682,361.1558,360.0262,361.1558,18545.0
2022-04-20 10:00:00,367.48,369.64,367.3,369.64,23478.0,360.9692,363.0909,360.7924,363.0909,23478.0
2022-04-20 10:05:00,369.67,369.68,368.41,368.85,32341.0,363.1204,363.1302,361.8827,362.3149,32341.0
2022-04-20 10:10:00,369.01,370.07,368.7,369.93,40464.0,362.4721,363.5133,362.1676,363.3758,40464.0
2022-04-20 10:15:00,370.08,370.92,369.75,370.83,25389.0,363.5231,364.3483,363.199,364.2599,25389.0
2022-04-20 10:20:00,370.82,371.12,370.41,370.83,24084.0,364.25,364.5447,363.8473,364.2599,24084.0
2022-04-20 10:25:00,370.91,370.97,369.53,369.56,31761.0,364.3384,364.3974,362.9829,363.0124,31761.0
2022-04-20 10:30:00,369.52,370.59,369.27,370.56,17558.0,362.9731,364.0241,362.7275,363.9946,17558.0
2022-04-20 10:35:00,370.46,371.11,370.27,371.09,21858.0,363.8964,364.5349,363.7098,364.5152,21858.0
2022-04-20 10:40:00,371.18,371.8,371.1,371.22,31357.0,364.6037,365.2127,364.5251,364.6429,31357.0
2022-04-20 10:45:00,371.12,371.15,370.53,370.73,15026.0,364.5447,364.5742,363.9652,364.1616,15026.0
2022-04-20 10:50:00,370.7,371.76,370.25,371.7,15332.0,364.1322,365.1734,363.6901,365.1144,15332.0
2022-04-20 10:55:00,371.75,371.89,370.62,370.91,15619.0,365.1636,365.3011,364.0536,364.3384,15619.0
2022-04-20 11:00:00,370.96,371.09,370.01,370.2,25001.0,364.3876,364.5152,363.4544,363.641,25001.0
2022-04-20 11:05:00,370.27,370.81,370.27,370.51,13696.0,363.7098,364.2402,363.7098,363.9455,13696.0
2022-04-20 11:10:00,370.44,370.89,370.33,370.56,10875.0,363.8768,364.3188,363.7687,363.9946,10875.0
2022-04-20 11:15:00,370.52,370.68,370.31,370.42,9464.0,363.9553,364.1125,363.7491,363.8571,9464.0
2022-04-20 11:20:00,370.53,370.93,370.25,370.25,15950.0,363.9652,364.3581,363.6901,363.6901,15950.0
2022-04-20 11:25:00,370.19,370.44,369.91,370.36,31798.0,363.6312,363.8768,363.3562,363.7982,31798.0
2022-04-20 11:30:00,370.41,370.42,369.9,370.13,27939.0,363.8473,363.8571,363.3463,363.5723,27939.0
2022-04-20 11:35:00,370.25,370.6,370.06,370.21,19552.0,363.6901,364.0339,363.5035,363.6508,19552.0
2022-04-20 11:40:00,370.13,370.37,370.09,370.26,10685.0,363.5723,363.808,363.533,363.7,10685.0
2022-04-20 11:45:00,370.36,370.43,369.24,369.34,18674.0,363.7982,363.8669,362.698,362.7963,18674.0
2022-04-20 11:50:00,369.27,369.27,368.43,368.78,13437.0,362.7275,362.7275,361.9024,362.2462,13437.0
2022-04-20 11:55:00,368.92,369.85,368.92,369.63,11468.0,362.3837,363.2972,362.3837,363.0811,11468.0
2022-04-20 12:00:00,369.75,369.82,369.45,369.69,13519.0,363.199,363.2678,362.9043,363.1401,13519.0
2022-04-20 12:05:00,369.73,369.93,368.82,368.98,10154.0,363.1793,363.3758,362.2855,362.4426,10154.0
2022-04-20 12:10:00,368.98,369.08,368.33,368.33,11739.0,362.4426,362.5409,361.8041,361.8041,11739.0
2022-04-20 12:15:00,368.35,369.14,368.22,369.05,13813.0,361.8238,362.5998,361.6961,362.5114,13813.0
2022-04-20 12:20:00,369.0,369.26,368.82,368.86,17224.0,362.4623,362.7177,362.2855,362.3248,17224.0
2022-04-20 12:25:00,368.86,368.87,368.5,368.51,16127.0,362.3248,362.3346,361.9711,361.981,16127.0
2022-04-20 12:30:00,368.53,369.23,368.2,369.17,29990.0,362.0006,362.6882,361.6765,362.6293,29990.0
2022-04-20 12:35:00,369.07,369.5,368.99,369.08,5901.0,362.531,362.9534,362.4525,362.5409,5901.0
2022-04-20 12:40:00,369.1,369.1,368.08,368.26,7023.0,362.5605,362.5605,361.5586,361.7354,7023.0
2022-04-20 12:45:00,368.35,368.77,368.31,368.48,6621.0,361.8238,362.2364,361.7845,361.9515,6621.0
2022-04-20 12:50:00,368.39,369.01,368.16,368.5,9702.0,361.8631,362.4721,361.6372,361.9711,9702.0
2022-04-20 12:55:00,368.75,368.89,368.27,368.47,20556.0,362.2167,362.3542,361.7452,361.9417,20556.0
2022-04-20 13:00:00,368.47,368.6,368.36,368.6,6173.0,361.9417,362.0694,361.8336,362.0694,6173.0
2022-04-20 13:05:00,368.6,368.79,367.57,367.71,6418.0,362.0694,362.256,361.0576,361.1951,6418.0
2022-04-20 13:10:00,367.85,368.34,367.66,368.13,9001.0,361.3327,361.814,361.146,361.6077,9001.0
2022-04-20 13:15:00,367.9,368.47,367.64,367.68,9938.0,361.3818,361.9417,361.1264,361.1657,9938.0
2022-04-20 13:20:00,367.62,367.98,367.46,367.46,7414.0,361.1067,361.4604,360.9496,360.9496,7414.0
2022-04-20 13:25:00,367.63,367.63,367.15,367.41,5471.0,361.1166,361.1166,360.6451,360.9004,5471.0
2022-04-20 13:30:00,367.32,367.76,367.27,367.71,6325.0,360.812,361.2442,360.7629,361.1951,6325.0
2022-04-20 13:35:00,367.68,367.93,367.58,367.74,6250.0,361.1657,361.4112,361.0674,361.2246,6250.0
2022-04-20 13:40:00,367.62,368.45,367.61,368.37,5073.0,361.1067,361.922,361.0969,361.8434,5073.0
2022-04-20 13:45:00,368.34,368.61,367.89,367.89,6704.0,361.814,362.0792,361.3719,361.3719,6704.0
2022-04-20 13:50:00,367.86,368.16,367.78,367.95,7963.0,361.3425,361.6372,361.2639,361.4309,7963.0
2022-04-20 13:55:00,367.88,368.12,367.71,368.06,9030.0,361.3621,361.5979,361.1951,361.5389,9030.0
2022-04-20 14:00:00,368.06,368.07,367.6,367.85,6073.0,361.5389,361.5488,361.0871,361.3327,6073.0
2022-04-20 14:05:00,367.89,367.99,367.49,367.63,6222.0,361.3719,361.4702,360.979,361.1166,6222.0
2022-04-20 14:10:00,367.56,367.61,366.62,366.66,9311.0,361.0478,361.0969,360.1244,360.1637,9311.0
2022-04-20 14:15:00,366.69,366.93,366.38,366.45,9906.0,360.1932,360.429,359.8887,359.9575,9906.0
2022-04-20 14:20:00,366.35,366.48,366.09,366.17,8865.0,359.8592,359.9869,359.6038,359.6824,8865.0
2022-04-20 14:25:00,366.07,366.07,365.49,365.67,12111.0,359.5842,359.5842,359.0145,359.1913,12111.0
2022-04-20 14:30:00,365.59,365.92,365.38,365.71,13939.0,359.1127,359.4368,358.9064,359.2306,13939.0
2022-04-20 14:35:00,365.76,365.77,365.26,365.57,9495.0,359.2797,359.2895,358.7885,359.093,9495.0
2022-04-20 14:40:00,365.62,365.78,365.43,365.61,9961.0,359.1422,359.2993,358.9555,359.1323,9961.0
2022-04-20 14:45:00,365.56,366.08,365.46,365.92,9649.0,359.0832,359.594,358.985,359.4368,9649.0
2022-04-20 14:50:00,365.99,365.99,365.01,365.02,16237.0,359.5056,359.5056,358.543,358.5528,16237.0
2022-04-20 14:55:00,365.03,365.49,364.78,365.37,11807.0,358.5626,359.0145,358.317,358.8966,11807.0
2022-04-20 15:00:00,365.33,366.1,365.33,366.0,11620.0,358.8573,359.6137,358.8573,359.5154,11620.0
2022-04-20 15:05:00,365.91,366.43,365.83,366.37,12606.0,359.427,359.9378,359.3484,359.8789,12606.0
2022-04-20 15:10:00,366.31,366.88,365.99,366.69,11958.0,359.8199,360.3798,359.5056,360.1932,11958.0
2022-04-20 15:15:00,366.69,366.85,366.39,366.63,10793.0,360.1932,360.3504,359.8985,360.1343,10793.0
2022-04-20 15:20:00,366.63,366.72,366.36,366.71,7504.0,360.1343,360.2227,359.8691,360.2129,7504.0
2022-04-20 15:25:00,366.73,367.02,366.41,366.53,11183.0,360.2325,360.5174,359.9182,360.036,11183.0
2022-04-20 15:30:00,366.7,366.79,366.1,366.1,14924.0,360.203,360.2914,359.6137,359.6137,14924.0
2022-04-20 15:35:00,366.2,366.74,365.93,366.3,14176.0,359.7119,360.2423,359.4467,359.8101,14176.0
2022-04-20 15:40:00,366.34,366.86,366.34,366.83,18349.0,359.8494,360.3602,359.8494,360.3307,18349.0
2022-04-20 15:45:00,366.82,367.46,366.76,367.29,23549.0,360.3209,360.9496,360.262,360.7826,23549.0
2022-04-20 15:50:00,367.29,367.42,366.01,366.1,44714.0,360.7826,360.9103,359.5253,359.6137,44714.0
2022-04-20 15:55:00,366.22,366.27,365.07,365.2,132776.0,359.7315,359.7806,358.6019,358.7296,132776.0
2022-04-21 09:30:00,369.48,372.8,368.88,372.76,74888.0,362.9338,366.195,362.3444,366.1557,74888.0
2022-04-21 09:35:00,372.99,373.5,371.91,372.72,26821.0,366.3816,366.8826,365.3207,366.1164,26821.0
2022-04-21 09:40:00,372.54,373.09,371.48,372.95,27029.0,365.9396,366.4798,364.8983,366.3423,27029.0
2022-04-21 09:45:00,373.1,374.05,373.01,374.05,28818.0,366.4896,367.4228,366.4012,367.4228,28818.0
2022-04-21 09:50:00,374.1,374.71,373.62,373.7,49455.0,367.4719,368.0711,367.0004,367.079,49455.0
2022-04-21 09:55:00,373.6,374.76,373.38,373.93,26163.0,366.9808,368.1202,366.7647,367.3049,26163.0
2022-04-21 10:00:00,373.92,374.0,373.0,374.0,21648.0,367.2951,367.3737,366.3914,367.3737,21648.0
2022-04-21 10:05:00,373.91,374.23,373.1,373.16,20251.0,367.2853,367.5996,366.4896,366.5486,20251.0
2022-04-21 10:10:00,373.17,373.35,372.17,372.2,17267.0,366.5584,366.7352,365.5761,365.6056,17267.0
2022-04-21 10:15:00,372.16,372.65,371.85,372.2,14682.0,365.5663,366.0476,365.2618,365.6056,14682.0
2022-04-21 10:20:00,372.04,372.69,371.73,372.49,15981.0,365.4484,366.0869,365.1439,365.8904,15981.0
2022-04-21 10:25:00,372.38,374.2,372.14,374.0,22915.0,365.7824,367.5701,365.5466,367.3737,22915.0
2022-04-21 10:30:00,374.09,374.65,373.87,374.65,30746.0,367.4621,368.0122,367.246,368.0122,30746.0
2022-04-21 10:35:00,374.79,375.22,374.12,374.36,25212.0,368.1497,368.5721,367.4916,367.7273,25212.0
2022-04-21 10:40:00,374.29,374.69,373.67,373.84,31965.0,367.6586,368.0515,367.0495,367.2165,31965.0
2022-04-21 10:45:00,373.89,373.89,371.96,372.09,27661.0,367.2656,367.2656,365.3698,365.4975,27661.0
2022-04-21 10:50:00,372.03,372.64,370.89,371.19,19017.0,365.4386,366.0378,364.3188,364.6135,19017.0
2022-04-21 10:55:00,371.15,372.05,370.97,372.05,23899.0,364.5742,365.4582,364.3974,365.4582,23899.0
2022-04-21 11:00:00,372.01,372.71,371.61,372.71,16903.0,365.4189,366.1065,365.026,366.1065,16903.0
2022-04-21 11:05:00,372.75,373.09,372.25,372.51,14578.0,366.1458,366.4798,365.6547,365.9101,14578.0
2022-04-21 11:10:00,372.48,372.79,372.25,372.45,15110.0,365.8806,366.1851,365.6547,365.8512,15110.0
2022-04-21 11:15:00,372.52,372.94,372.1,372.3,21576.0,365.9199,366.3325,365.5074,365.7038,21576.0
2022-04-21 11:20:00,372.21,372.25,371.41,371.64,14191.0,365.6154,365.6547,364.8296,365.0555,14191.0
2022-04-21 11:25:00,371.63,372.76,371.63,372.2,18460.0,365.0457,366.1557,365.0457,365.6056,18460.0
2022-04-21 11:30:00,372.31,372.35,370.9,371.43,13768.0,365.7136,365.7529,364.3286,364.8492,13768.0
2022-04-21 11:35:00,371.51,371.74,371.08,371.2,9060.0,364.9278,365.1537,364.5054,364.6233,9060.0
2022-04-21 11:40:00,371.13,371.13,370.16,370.7,14965.0,364.5545,364.5545,363.6017,364.1322,14965.0
2022-04-21 11:45:00,370.69,371.13,370.48,371.12,14664.0,364.1223,364.5545,363.9161,364.5447,14664.0
2022-04-21 11:50:00,370.97,371.62,370.96,371.51,9645.0,364.3974,365.0359,364.3876,364.9278,9645.0
2022-04-21 11:55:00,371.42,371.52,370.2,370.82,31318.0,364.8394,364.9376,363.641,364.25,31318.0
2022-04-21 12:00:00,370.88,371.13,370.07,370.16,19891.0,364.309,364.5545,363.5133,363.6017,19891.0
2022-04-21 12:05:00,370.01,370.95,369.77,370.47,18866.0,363.4544,364.3777,363.2186,363.9062,18866.0
2022-04-21 12:10:00,370.37,371.25,370.26,370.94,27161.0,363.808,364.6724,363.7,364.3679,27161.0
2022-04-21 12:15:00,371.0,371.02,370.27,370.93,30318.0,364.4268,364.4465,363.7098,364.3581,30318.0
2022-04-21 12:20:00,371.02,371.02,369.75,369.87,15251.0,364.4465,364.4465,363.199,363.3169,15251.0
2022-04-21 12:25:00,369.9,369.98,369.32,369.38,23964.0,363.3463,363.4249,362.7766,362.8355,23964.0
2022-04-21 12:30:00,369.29,369.46,368.49,369.11,18821.0,362.7471,362.9141,361.9613,362.5703,18821.0
2022-04-21 12:35:00,369.22,369.37,368.45,368.81,14121.0,362.6784,362.8257,361.922,362.2756,14121.0
2022-04-21 12:40:00,368.83,369.46,368.61,369.06,9449.0,362.2953,362.9141,362.0792,362.5212,9449.0
2022-04-21 12:45:00,369.1,369.12,367.73,368.01,12610.0,362.5605,362.5802,361.2148,361.4898,12610.0
2022-04-21 12:50:00,367.92,368.14,367.45,368.14,9375.0,361.4014,361.6175,360.9397,361.6175,9375.0
2022-04-21 12:55:00,368.11,368.8,368.11,368.8,8272.0,361.588,362.2658,361.588,362.2658,8272.0
2022-04-21 13:00:00,368.92,369.5,368.7,368.96,12198.0,362.3837,362.9534,362.1676,362.423,12198.0
2022-04-21 13:05:00,369.0,369.32,368.73,369.09,11403.0,362.4623,362.7766,362.1971,362.5507,11403.0
2022-04-21 13:10:00,369.13,369.24,368.31,368.9,15348.0,362.59,362.698,361.7845,362.3641,15348.0
2022-04-21 13:15:00,368.7,368.99,368.03,368.54,10479.0,362.1676,362.4525,361.5095,362.0104,10479.0
2022-04-21 13:20:00,368.35,369.85,368.35,369.26,11661.0,361.8238,363.2972,361.8238,362.7177,11661.0
2022-04-21 13:25:00,369.2,369.5,368.68,369.15,15956.0,362.6587,362.9534,362.1479,362.6096,15956.0
2022-04-21 13:30:00,369.06,369.39,368.56,368.6,12602.0,362.5212,362.8454,362.0301,362.0694,12602.0
2022-04-21 13:35:00,368.66,368.7,367.41,367.47,25181.0,362.1283,362.1676,360.9004,360.9594,25181.0
2022-04-21 13:40:00,367.41,367.74,366.36,366.91,18359.0,360.9004,361.2246,359.8691,360.4093,18359.0
2022-04-21 13:45:00,366.8,368.38,366.69,368.24,6381.0,360.3013,361.8533,360.1932,361.7157,6381.0
2022-04-21 13:50:00,368.04,368.09,367.33,367.33,20918.0,361.5193,361.5684,360.8219,360.8219,20918.0
2022-04-21 13:55:00,367.41,367.5,366.58,366.84,22335.0,360.9004,360.9889,360.0852,360.3405,22335.0
2022-04-21 14:00:00,366.72,366.72,365.78,366.0,15471.0,360.2227,360.2227,359.2993,359.5154,15471.0
2022-04-21 14:05:00,366.08,367.49,366.07,367.49,11249.0,359.594,360.979,359.5842,360.979,11249.0
2022-04-21 14:10:00,367.37,367.67,367.13,367.15,12634.0,360.8612,361.1558,360.6254,360.6451,12634.0
2022-04-21 14:15:00,367.01,367.09,366.27,366.76,20483.0,360.5075,360.5861,359.7806,360.262,20483.0
2022-04-21 14:20:00,366.91,367.57,366.61,366.61,9704.0,360.4093,361.0576,360.1146,360.1146,9704.0
2022-04-21 14:25:00,366.54,367.25,366.54,366.74,11891.0,360.0459,360.7433,360.0459,360.2423,11891.0
2022-04-21 14:30:00,366.65,367.33,366.36,367.01,20958.0,360.1539,360.8219,359.8691,360.5075,20958.0
2022-04-21 14:35:00,367.08,367.69,366.4,366.41,18661.0,360.5763,361.1755,359.9083,359.9182,18661.0
2022-04-21 14:40:00,366.54,366.7,366.15,366.28,18023.0,360.0459,360.203,359.6628,359.7905,18023.0
2022-04-21 14:45:00,366.41,366.97,366.32,366.51,15393.0,359.9182,360.4682,359.8298,360.0164,15393.0
2022-04-21 14:50:00,366.61,366.66,366.23,366.33,18104.0,360.1146,360.1637,359.7414,359.8396,18104.0
2022-04-21 14:55:00,366.32,366.55,365.89,366.26,22553.0,359.8298,360.0557,359.4074,359.7708,22553.0
2022-04-21 15:00:00,366.27,366.3,365.91,365.92,22815.0,359.7806,359.8101,359.427,359.4368,22815.0
2022-04-21 15:05:00,366.0,366.36,365.35,365.52,24990.0,359.5154,359.8691,358.8769,359.0439,24990.0
2022-04-21 15:10:00,365.53,365.65,365.26,365.54,14698.0,359.0538,359.1716,358.7885,359.0636,14698.0
2022-04-21 15:15:00,365.6,365.91,365.04,365.61,12585.0,359.1225,359.427,358.5724,359.1323,12585.0
2022-04-21 15:20:00,365.6,366.55,365.32,366.53,26766.0,359.1225,360.0557,358.8475,360.036,26766.0
2022-04-21 15:25:00,366.51,366.53,365.78,366.36,43959.0,360.0164,360.036,359.2993,359.8691,43959.0
2022-04-21 15:30:00,366.28,366.28,365.17,365.21,24926.0,359.7905,359.7905,358.7001,358.7394,24926.0
2022-04-21 15:35:00,365.18,365.18,364.39,364.85,29557.0,358.71,358.71,357.934,358.3858,29557.0
2022-04-21 15:40:00,364.88,365.3,364.77,365.18,45725.0,358.4153,358.8278,358.3072,358.71,45725.0
2022-04-21 15:45:00,365.13,365.24,363.46,363.6,33802.0,358.6608,358.7689,357.0204,357.158,33802.0
2022-04-21 15:50:00,363.55,365.14,363.55,364.61,99647.0,357.1088,358.6707,357.1088,358.1501,99647.0
2022-04-21 15:55:00,364.62,364.99,364.06,364.5,173194.0,358.1599,358.5233,357.6098,358.042,173194.0
2022-04-22 09:30:00,360.5,362.1,359.8,359.81,69771.0,354.1129,355.6845,353.4253,353.4351,69771.0
2022-04-22 09:35:00,359.62,359.79,357.4,357.54,32860.0,353.2485,353.4155,351.0678,351.2053,32860.0
2022-04-22 09:40:00,357.3,357.57,355.89,356.43,37734.0,350.9696,351.2348,349.5846,350.115,37734.0
2022-04-22 09:45:00,356.42,356.47,355.27,356.4,23331.0,350.1052,350.1543,348.9755,350.0855,23331.0
2022-04-22 09:50:00,356.4,357.27,355.91,357.04,32733.0,350.0855,350.9401,349.6042,350.7142,32733.0
2022-04-22 09:55:00,357.03,357.05,355.71,356.38,16299.0,350.7044,350.724,349.4077,350.0659,16299.0
2022-04-22 10:00:00,356.35,359.11,356.35,357.25,24337.0,350.0364,352.7475,350.0364,350.9205,24337.0
2022-04-22 10:05:00,357.25,359.62,357.25,359.4,13782.0,350.9205,353.2485,350.9205,353.0324,13782.0
2022-04-22 10:10:00,359.46,359.47,357.32,357.62,24430.0,353.0913,353.1011,350.9892,351.2839,24430.0
2022-04-22 10:15:00,357.69,357.92,357.19,357.44,33047.0,351.3527,351.5786,350.8615,351.1071,33047.0
2022-04-22 10:20:00,357.38,357.38,355.18,355.59,20666.0,351.0482,351.0482,348.8871,349.2899,20666.0
2022-04-22 10:25:00,355.45,355.45,353.74,355.19,36815.0,349.1523,349.1523,347.4726,348.897,36815.0
2022-04-22 10:30:00,355.22,356.34,354.64,356.25,21515.0,348.9264,350.0266,348.3567,349.9382,21515.0
2022-04-22 10:35:00,356.24,357.23,356.1,356.7,13923.0,349.9284,350.9008,349.7908,350.3802,13923.0
2022-04-22 10:40:00,356.72,357.04,355.69,356.62,41926.0,350.3998,350.7142,349.3881,350.3016,41926.0
2022-04-22 10:45:00,356.49,356.93,355.65,356.1,25231.0,350.1739,350.6061,349.3488,349.7908,25231.0
2022-04-22 10:50:00,356.0,356.08,355.68,355.92,6947.0,349.6926,349.7712,349.3783,349.614,6947.0
2022-04-22 10:55:00,355.86,355.93,354.54,354.78,14032.0,349.5551,349.6238,348.2585,348.4942,14032.0
2022-04-22 11:00:00,354.84,355.21,354.23,354.86,9811.0,348.5532,348.9166,347.954,348.5728,9811.0
2022-04-22 11:05:00,354.86,355.79,354.7,355.7,18672.0,348.5728,349.4863,348.4156,349.3979,18672.0
2022-04-22 11:10:00,355.52,355.88,354.93,355.61,21019.0,349.2211,349.5747,348.6416,349.3095,21019.0
2022-04-22 11:15:00,355.56,356.31,355.31,355.91,14756.0,349.2604,349.9971,349.0148,349.6042,14756.0
2022-04-22 11:20:00,356.0,356.82,355.75,356.53,12948.0,349.6926,350.4981,349.447,350.2132,12948.0
2022-04-22 11:25:00,356.51,356.95,356.28,356.73,11030.0,350.1936,350.6258,349.9676,350.4097,11030.0
2022-04-22 11:30:00,356.85,357.51,356.82,357.46,13574.0,350.5275,351.1759,350.4981,351.1267,13574.0
2022-04-22 11:35:00,357.44,357.69,356.48,356.48,20560.0,351.1071,351.3527,350.1641,350.1641,20560.0
2022-04-22 11:40:00,356.49,356.6,355.89,355.89,5908.0,350.1739,350.282,349.5846,349.5846,5908.0
2022-04-22 11:45:00,355.97,356.72,355.97,356.48,6163.0,349.6631,350.3998,349.6631,350.1641,6163.0
2022-04-22 11:50:00,356.28,356.63,356.19,356.44,5859.0,349.9676,350.3114,349.8792,350.1248,5859.0
2022-04-22 11:55:00,356.16,356.47,355.91,356.11,10095.0,349.8498,350.1543,349.6042,349.8007,10095.0
2022-04-22 12:00:00,356.1,357.17,356.0,357.17,16360.0,349.7908,350.8419,349.6926,350.8419,16360.0
2022-04-22 12:05:00,357.24,357.24,356.3,356.3,8953.0,350.9106,350.9106,349.9873,349.9873,8953.0
2022-04-22 12:10:00,356.38,356.89,356.36,356.64,10931.0,350.0659,350.5668,350.0462,350.3213,10931.0
2022-04-22 12:15:00,356.56,357.23,356.49,356.99,9254.0,350.2427,350.9008,350.1739,350.6651,9254.0
2022-04-22 12:20:00,357.05,357.53,357.04,357.29,4701.0,350.724,351.1955,350.7142,350.9597,4701.0
2022-04-22 12:25:00,357.51,357.68,357.14,357.43,8710.0,351.1759,351.3428,350.8124,351.0973,8710.0
2022-04-22 12:30:00,357.42,357.88,357.35,357.57,8694.0,351.0874,351.5393,351.0187,351.2348,8694.0
2022-04-22 12:35:00,357.56,358.11,357.55,357.79,4690.0,351.225,351.7652,351.2151,351.4509,4690.0
2022-04-22 12:40:00,357.82,357.98,357.54,357.98,6747.0,351.4804,351.6375,351.2053,351.6375,6747.0
2022-04-22 12:45:00,357.98,358.17,357.46,357.75,10303.0,351.6375,351.8242,351.1267,351.4116,10303.0
2022-04-22 12:50:00,357.84,358.06,357.2,357.36,7309.0,351.5,351.7161,350.8713,351.0285,7309.0
2022-04-22 12:55:00,357.46,357.5,357.29,357.36,4929.0,351.1267,351.166,350.9597,351.0285,4929.0
2022-04-22 13:00:00,357.42,357.47,356.62,356.62,3597.0,351.0874,351.1366,350.3016,350.3016,3597.0
2022-04-22 13:05:00,356.57,356.99,356.49,356.72,10135.0,350.2525,350.6651,350.1739,350.3998,10135.0
2022-04-22 13:10:00,356.74,357.7,356.62,357.52,8104.0,350.4195,351.3625,350.3016,351.1857,8104.0
2022-04-22 13:15:00,357.35,357.5,357.02,357.04,7511.0,351.0187,351.166,350.6945,350.7142,7511.0
2022-04-22 13:20:00,356.98,356.98,356.37,356.39,3737.0,350.6552,350.6552,350.056,350.0757,3737.0
2022-04-22 13:25:00,356.41,356.85,356.26,356.53,7686.0,350.0953,350.5275,349.948,350.2132,7686.0
2022-04-22 13:30:00,356.7,357.02,356.55,357.0,7193.0,350.3802,350.6945,350.2329,350.6749,7193.0
2022-04-22 13:35:00,357.02,357.05,356.13,356.37,8313.0,350.6945,350.724,349.8203,350.056,8313.0
2022-04-22 13:40:00,356.09,356.62,355.78,356.36,5140.0,349.781,350.3016,349.4765,350.0462,5140.0
2022-04-22 13:45:00,356.43,356.52,356.19,356.19,2248.0,350.115,350.2034,349.8792,349.8792,2248.0
2022-04-22 13:50:00,356.21,356.21,355.41,355.41,6963.0,349.8989,349.8989,349.1131,349.1131,6963.0
2022-04-22 13:55:00,355.35,355.8,355.22,355.4,7546.0,349.0541,349.4961,348.9264,349.1032,7546.0
2022-04-22 14:00:00,355.29,355.43,354.69,354.78,5523.0,348.9952,349.1327,348.4058,348.4942,5523.0
2022-04-22 14:05:00,354.81,355.23,354.6,354.83,5246.0,348.5237,348.9362,348.3174,348.5433,5246.0
2022-04-22 14:10:00,354.87,355.22,354.53,354.53,7844.0,348.5826,348.9264,348.2486,348.2486,7844.0
2022-04-22 14:15:00,354.54,355.42,354.41,355.4,10957.0,348.2585,349.1229,348.1308,349.1032,10957.0
2022-04-22 14:20:00,355.3,355.65,354.88,354.88,6257.0,349.005,349.3488,348.5924,348.5924,6257.0
2022-04-22 14:25:00,354.98,354.98,354.37,354.52,8324.0,348.6907,348.6907,348.0915,348.2388,8324.0
2022-04-22 14:30:00,354.56,354.56,353.64,353.67,11013.0,348.2781,348.2781,347.3744,347.4039,11013.0
2022-04-22 14:35:00,353.45,353.53,352.71,352.78,14807.0,347.1878,347.2664,346.4609,346.5297,14807.0
2022-04-22 14:40:00,352.89,353.36,352.89,353.11,9345.0,346.6377,347.0994,346.6377,346.8538,9345.0
2022-04-22 14:45:00,353.21,353.33,352.93,353.13,7408.0,346.952,347.0699,346.677,346.8735,7408.0
2022-04-22 14:50:00,353.16,353.19,352.07,352.16,18304.0,346.9029,346.9324,345.8322,345.9206,18304.0
2022-04-22 14:55:00,352.08,352.18,351.56,352.12,16225.0,345.8421,345.9403,345.3313,345.8813,16225.0
2022-04-22 15:00:00,352.17,352.18,351.61,351.81,17785.0,345.9305,345.9403,345.3804,345.5768,17785.0
2022-04-22 15:05:00,351.84,352.52,351.75,352.0,11945.0,345.6063,346.2743,345.5179,345.7635,11945.0
2022-04-22 15:10:00,352.09,353.84,351.71,353.64,12275.0,345.8519,347.5709,345.4786,347.3744,12275.0
2022-04-22 15:15:00,353.61,354.19,353.4,353.71,15332.0,347.3449,347.9147,347.1387,347.4432,15332.0
2022-04-22 15:20:00,353.71,354.29,353.58,353.63,12256.0,347.4432,348.0129,347.3155,347.3646,12256.0
2022-04-22 15:25:00,353.64,354.06,353.57,353.79,7620.0,347.3744,347.787,347.3057,347.5218,7620.0
2022-04-22 15:30:00,353.72,355.33,353.72,355.2,24364.0,347.453,349.0345,347.453,348.9068,24364.0
2022-04-22 15:35:00,355.34,355.63,354.84,355.15,23640.0,349.0443,349.3292,348.5532,348.8577,23640.0
2022-04-22 15:40:00,355.25,355.54,354.08,354.49,26561.0,348.9559,349.2408,347.8066,348.2094,26561.0
2022-04-22 15:45:00,354.55,354.55,352.52,352.57,40323.0,348.2683,348.2683,346.2743,346.3234,40323.0
2022-04-22 15:50:00,352.51,352.59,351.23,352.0,73801.0,346.2644,346.343,345.0071,345.7635,73801.0
2022-04-22 15:55:00,351.98,352.2,350.61,351.19,213315.0,345.7438,345.9599,344.3981,344.9678,213315.0
2022-04-25 09:30:00,349.28,353.27,348.01,350.98,88249.0,343.0917,347.011,341.8442,344.7615,88249.0
2022-04-25 09:35:00,351.3,353.9,351.15,351.39,34191.0,345.0759,347.6298,344.9285,345.1643,34191.0
2022-04-25 09:40:00,351.27,351.57,349.82,349.82,15251.0,345.0464,345.3411,343.6221,343.6221,15251.0
2022-04-25 09:45:00,349.93,350.42,348.31,349.81,12033.0,343.7301,344.2115,342.1389,343.6123,12033.0
2022-04-25 09:50:00,349.69,350.75,348.53,348.78,17157.0,343.4944,344.5356,342.355,342.6005,17157.0
2022-04-25 09:55:00,348.36,349.33,347.76,348.24,18249.0,342.188,343.1408,341.5986,342.0701,18249.0
2022-04-25 10:00:00,348.2,348.44,347.15,347.89,28452.0,342.0308,342.2665,340.9994,341.7263,28452.0
2022-04-25 10:05:00,347.73,348.78,347.46,347.6,15909.0,341.5691,342.6005,341.3039,341.4414,15909.0
2022-04-25 10:10:00,347.69,348.47,347.41,348.13,11441.0,341.5298,342.296,341.2548,341.962,11441.0
2022-04-25 10:15:00,348.28,348.59,347.62,348.35,7939.0,342.1094,342.4139,341.4611,342.1781,7939.0
2022-04-25 10:20:00,348.61,349.7,347.33,349.46,17937.0,342.4335,343.5042,341.1762,343.2685,17937.0
2022-04-25 10:25:00,349.53,350.75,349.42,350.29,16411.0,343.3372,344.5356,343.2292,344.0838,16411.0
2022-04-25 10:30:00,350.29,352.38,350.21,352.08,16178.0,344.0838,346.1367,344.0052,345.8421,16178.0
2022-04-25 10:35:00,352.13,352.26,350.63,350.63,37990.0,345.8912,346.0189,344.4177,344.4177,37990.0
2022-04-25 10:40:00,350.74,350.74,349.99,350.34,13301.0,344.5258,344.5258,343.7891,344.1329,13301.0
2022-04-25 10:45:00,350.3,351.25,349.86,351.22,8972.0,344.0936,345.0268,343.6614,344.9973,8972.0
2022-04-25 10:50:00,350.77,350.77,349.11,349.61,8687.0,344.5553,344.5553,342.9247,343.4158,8687.0
2022-04-25 10:55:00,349.71,349.77,349.26,349.54,8336.0,343.514,343.573,343.072,343.3471,8336.0
2022-04-25 11:00:00,349.49,350.33,349.48,350.14,9824.0,343.2979,344.1231,343.2881,343.9364,9824.0
2022-04-25 11:05:00,350.11,350.23,349.76,349.85,16202.0,343.907,344.0248,343.5632,343.6516,16202.0
2022-04-25 11:10:00,349.84,350.43,349.22,349.31,14718.0,343.6417,344.2213,343.0327,343.1211,14718.0
2022-04-25 11:15:00,349.11,349.85,348.57,349.72,12228.0,342.9247,343.6516,342.3942,343.5239,12228.0
2022-04-25 11:20:00,349.68,350.85,349.68,350.83,13517.0,343.4846,344.6338,343.4846,344.6142,13517.0
2022-04-25 11:25:00,350.85,351.32,349.79,350.0,18663.0,344.6338,345.0955,343.5926,343.7989,18663.0
2022-04-25 11:30:00,349.96,350.14,349.06,349.73,8871.0,343.7596,343.9364,342.8756,343.5337,8871.0
2022-04-25 11:35:00,349.92,350.53,349.38,349.75,18117.0,343.7203,344.3195,343.1899,343.5533,18117.0
2022-04-25 11:40:00,349.85,349.93,348.97,349.03,11574.0,343.6516,343.7301,342.7872,342.8461,11574.0
2022-04-25 11:45:00,348.88,349.1,348.53,348.67,9294.0,342.6988,342.9149,342.355,342.4925,9294.0
2022-04-25 11:50:00,348.55,349.04,348.31,348.67,13770.0,342.3746,342.8559,342.1389,342.4925,13770.0
2022-04-25 11:55:00,348.56,349.39,348.44,349.31,15437.0,342.3844,343.1997,342.2665,343.1211,15437.0
2022-04-25 12:00:00,349.19,349.45,348.85,349.45,10518.0,343.0033,343.2587,342.6693,343.2587,10518.0
2022-04-25 12:05:00,349.41,350.83,349.37,350.52,26247.0,343.2194,344.6142,343.1801,344.3097,26247.0
2022-04-25 12:10:00,350.55,350.98,350.24,350.43,18016.0,344.3392,344.7615,344.0347,344.2213,18016.0
2022-04-25 12:15:00,350.51,350.54,349.76,350.0,21152.0,344.2999,344.3293,343.5632,343.7989,21152.0
2022-04-25 12:20:00,350.19,350.59,349.96,350.32,20766.0,343.9855,344.3785,343.7596,344.1132,20766.0
2022-04-25 12:25:00,350.38,351.37,350.11,350.27,21372.0,344.1722,345.1446,343.907,344.0641,21372.0
2022-04-25 12:30:00,350.16,350.53,349.69,350.24,17374.0,343.9561,344.3195,343.4944,344.0347,17374.0
2022-04-25 12:35:00,350.13,350.42,349.69,349.91,18460.0,343.9266,344.2115,343.4944,343.7105,18460.0
2022-04-25 12:40:00,349.81,350.16,349.63,349.73,18894.0,343.6123,343.9561,343.4355,343.5337,18894.0
2022-04-25 12:45:00,349.78,350.9,349.48,350.9,9838.0,343.5828,344.683,343.2881,344.683,9838.0
2022-04-25 12:50:00,350.89,350.96,349.6,349.72,10889.0,344.6731,344.7419,343.406,343.5239,10889.0
2022-04-25 12:55:00,349.75,349.98,349.32,349.68,16490.0,343.5533,343.7793,343.131,343.4846,16490.0
2022-04-25 13:00:00,349.81,350.16,349.0,349.27,11457.0,343.6123,343.9561,342.8166,343.0818,11457.0
2022-04-25 13:05:00,349.37,350.28,349.37,350.28,9588.0,343.1801,344.0739,343.1801,344.0739,9588.0
2022-04-25 13:10:00,350.34,351.13,350.23,350.69,24764.0,344.1329,344.9089,344.0248,344.4767,24764.0
2022-04-25 13:15:00,350.76,351.63,350.55,350.75,15102.0,344.5454,345.4,344.3392,344.5356,15102.0
2022-04-25 13:20:00,350.8,350.86,350.39,350.82,6208.0,344.5847,344.6437,344.182,344.6044,6208.0
2022-04-25 13:25:00,350.82,350.93,349.78,350.15,19205.0,344.6044,344.7124,343.5828,343.9463,19205.0
2022-04-25 13:30:00,350.19,350.72,349.78,350.06,19270.0,343.9855,344.5062,343.5828,343.8578,19270.0
2022-04-25 13:35:00,349.97,350.15,349.61,349.95,12787.0,343.7694,343.9463,343.4158,343.7498,12787.0
2022-04-25 13:40:00,349.95,350.99,349.95,350.14,18813.0,343.7498,344.7714,343.7498,343.9364,18813.0
2022-04-25 13:45:00,350.15,350.35,349.66,350.23,11344.0,343.9463,344.1427,343.4649,344.0248,11344.0
2022-04-25 13:50:00,350.17,350.72,349.53,350.35,8028.0,343.9659,344.5062,343.3372,344.1427,8028.0
2022-04-25 13:55:00,350.21,350.24,349.75,349.75,7390.0,344.0052,344.0347,343.5533,343.5533,7390.0
2022-04-25 14:00:00,350.17,350.2,349.2,349.32,9772.0,343.9659,343.9954,343.0131,343.131,9772.0
2022-04-25 14:05:00,349.43,350.87,349.43,350.81,12318.0,343.239,344.6535,343.239,344.5946,12318.0
2022-04-25 14:10:00,351.0,351.16,350.14,351.16,13837.0,344.7812,344.9384,343.9364,344.9384,13837.0
2022-04-25 14:15:00,351.17,351.62,351.12,351.44,17824.0,344.9482,345.3902,344.8991,345.2134,17824.0
2022-04-25 14:20:00,351.47,352.33,351.31,352.07,20482.0,345.2429,346.0876,345.0857,345.8322,20482.0
2022-04-25 14:25:00,352.02,352.78,351.9,352.6,23751.0,345.7831,346.5297,345.6652,346.3528,23751.0
2022-04-25 14:30:00,352.78,353.16,352.62,352.8,9539.0,346.5297,346.9029,346.3725,346.5493,9539.0
2022-04-25 14:35:00,353.0,353.0,352.15,352.24,11834.0,346.7458,346.7458,345.9108,345.9992,11834.0
2022-04-25 14:40:00,352.15,352.41,351.72,351.79,14296.0,345.9108,346.1662,345.4884,345.5572,14296.0
2022-04-25 14:45:00,351.73,353.21,351.5,352.87,15739.0,345.4983,346.952,345.2723,346.6181,15739.0
2022-04-25 14:50:00,352.8,353.15,352.63,353.1,7793.0,346.5493,346.8931,346.3823,346.844,7793.0
2022-04-25 14:55:00,353.11,353.16,352.25,352.26,11698.0,346.8538,346.9029,346.009,346.0189,11698.0
2022-04-25 15:00:00,352.34,352.57,351.26,351.54,8828.0,346.0975,346.3234,345.0366,345.3116,8828.0
2022-04-25 15:05:00,351.48,351.59,350.6,350.97,14308.0,345.2527,345.3607,344.3883,344.7517,14308.0
2022-04-25 15:10:00,351.04,351.78,350.87,351.78,67150.0,344.8205,345.5474,344.6535,345.5474,67150.0
2022-04-25 15:15:00,351.84,352.42,351.84,352.33,18331.0,345.6063,346.176,345.6063,346.0876,18331.0
2022-04-25 15:20:00,352.43,353.61,352.41,353.61,16645.0,346.1859,347.3449,346.1662,347.3449,16645.0
2022-04-25 15:25:00,353.67,354.05,352.84,353.8,16635.0,347.4039,347.7772,346.5886,347.5316,16635.0
2022-04-25 15:30:00,353.77,354.04,353.49,353.72,22074.0,347.5021,347.7673,347.2271,347.453,22074.0
2022-04-25 15:35:00,353.51,354.16,353.51,354.1,35771.0,347.2467,347.8852,347.2467,347.8263,35771.0
2022-04-25 15:40:00,354.04,355.06,353.86,354.74,34504.0,347.7673,348.7693,347.5905,348.4549,34504.0
2022-04-25 15:45:00,354.8,354.93,353.77,353.9,36150.0,348.5139,348.6416,347.5021,347.6298,36150.0
2022-04-25 15:50:00,353.94,354.94,353.2,354.8,78146.0,347.6691,348.6514,346.9422,348.5139,78146.0
2022-04-25 15:55:00,354.7,355.06,354.2,354.88,132772.0,348.4156,348.7693,347.9245,348.5924,132772.0
2022-04-26 09:30:00,347.94,349.98,347.26,348.49,67974.0,341.7754,343.7793,341.1075,342.3157,67974.0
2022-04-26 09:35:00,348.65,350.06,348.12,349.04,16688.0,342.4728,343.8578,341.9522,342.8559,16688.0
2022-04-26 09:40:00,348.91,349.01,347.5,348.0,12047.0,342.7282,342.8264,341.3432,341.8343,12047.0
2022-04-26 09:45:00,348.14,348.74,347.22,347.22,15778.0,341.9719,342.5612,341.0682,341.0682,15778.0
2022-04-26 09:50:00,347.06,348.17,346.72,347.02,24553.0,340.911,342.0013,340.577,340.8717,24553.0
2022-04-26 09:55:00,347.03,347.69,346.84,347.28,14514.0,340.8815,341.5298,340.6949,341.1271,14514.0
2022-04-26 10:00:00,347.49,348.13,347.29,347.75,25367.0,341.3334,341.962,341.1369,341.5888,25367.0
2022-04-26 10:05:00,347.73,349.37,347.52,349.25,26921.0,341.5691,343.1801,341.3628,343.0622,26921.0
2022-04-26 10:10:00,349.29,349.63,348.38,348.48,14239.0,343.1015,343.4355,342.2076,342.3058,14239.0
2022-04-26 10:15:00,348.35,348.5,347.54,348.21,11678.0,342.1781,342.3255,341.3825,342.0406,11678.0
2022-04-26 10:20:00,348.18,348.26,347.17,347.18,21125.0,342.0112,342.0897,341.019,341.0289,21125.0
2022-04-26 10:25:00,347.53,347.59,346.5,347.04,23720.0,341.3727,341.4316,340.3609,340.8914,23720.0
2022-04-26 10:30:00,347.28,347.75,346.89,347.14,16529.0,341.1271,341.5888,340.744,340.9896,16529.0
2022-04-26 10:35:00,347.35,347.97,346.79,347.5,12219.0,341.1959,341.8049,340.6458,341.3432,12219.0
2022-04-26 10:40:00,347.63,347.89,347.0,347.29,9524.0,341.4709,341.7263,340.8521,341.1369,9524.0
2022-04-26 10:45:00,347.09,348.04,346.9,347.92,11499.0,340.9405,341.8736,340.7538,341.7558,11499.0
2022-04-26 10:50:00,347.67,348.48,347.41,347.78,11205.0,341.5102,342.3058,341.2548,341.6182,11205.0
2022-04-26 10:55:00,347.93,349.57,347.85,349.39,21048.0,341.7656,343.3765,341.687,343.1997,21048.0
2022-04-26 11:00:00,349.45,349.46,346.61,346.61,18257.0,343.2587,343.2685,340.469,340.469,18257.0
2022-04-26 11:05:00,346.9,347.0,345.39,345.62,17709.0,340.7538,340.8521,339.2706,339.4965,17709.0
2022-04-26 11:10:00,345.4,346.18,345.16,345.79,20007.0,339.2804,340.0466,339.0447,339.6635,20007.0
2022-04-26 11:15:00,345.84,345.86,344.5,344.62,26554.0,339.7126,339.7323,338.3964,338.5142,26554.0
2022-04-26 11:20:00,344.58,345.44,344.26,344.88,24138.0,338.4749,339.3197,338.1606,338.7696,24138.0
2022-04-26 11:25:00,344.74,345.58,344.52,344.97,12207.0,338.6321,339.4572,338.416,338.858,12207.0
2022-04-26 11:30:00,344.8,345.78,344.58,345.26,12235.0,338.691,339.6537,338.4749,339.1429,12235.0
2022-04-26 11:35:00,345.29,345.38,344.32,345.1,14063.0,339.1724,339.2608,338.2195,338.9857,14063.0
2022-04-26 11:40:00,345.1,345.1,344.26,344.92,14133.0,338.9857,338.9857,338.1606,338.8089,14133.0
2022-04-26 11:45:00,344.84,345.2,344.65,344.74,12177.0,338.7303,339.084,338.5437,338.6321,12177.0
2022-04-26 11:50:00,344.82,345.09,344.34,344.34,6954.0,338.7107,338.9759,338.2392,338.2392,6954.0
2022-04-26 11:55:00,344.26,344.26,343.73,343.79,18045.0,338.1606,338.1606,337.64,337.6989,18045.0
2022-04-26 12:00:00,343.79,344.29,343.58,343.89,63247.0,337.6989,338.1901,337.4927,337.7972,63247.0
2022-04-26 12:05:00,343.86,344.33,343.67,344.1,28291.0,337.7677,338.2294,337.5811,338.0034,28291.0
2022-04-26 12:10:00,344.19,344.49,343.72,344.25,44120.0,338.0918,338.3865,337.6302,338.1508,44120.0
2022-04-26 12:15:00,344.29,346.09,344.28,345.95,37564.0,338.1901,339.9582,338.1803,339.8207,37564.0
2022-04-26 12:20:00,346.2,346.77,346.05,346.66,17976.0,340.0662,340.6261,339.9189,340.5181,17976.0
2022-04-26 12:25:00,346.61,346.82,346.48,346.53,8152.0,340.469,340.6753,340.3413,340.3904,8152.0
2022-04-26 12:30:00,346.53,346.89,346.31,346.34,8844.0,340.3904,340.744,340.1743,340.2038,8844.0
2022-04-26 12:35:00,346.4,346.66,346.06,346.18,8475.0,340.2627,340.5181,339.9287,340.0466,8475.0
2022-04-26 12:40:00,346.19,346.81,345.97,345.98,13606.0,340.0564,340.6654,339.8403,339.8501,13606.0
2022-04-26 12:45:00,345.93,346.33,345.47,346.07,11494.0,339.801,340.1939,339.3492,339.9385,11494.0
2022-04-26 12:50:00,346.16,346.77,345.97,346.37,7283.0,340.0269,340.6261,339.8403,340.2332,7283.0
2022-04-26 12:55:00,346.38,347.85,346.23,347.69,9409.0,340.243,341.687,340.0957,341.5298,9409.0
2022-04-26 13:00:00,347.67,347.67,345.98,346.03,3865.0,341.5102,341.5102,339.8501,339.8992,3865.0
2022-04-26 13:05:00,346.0,346.2,345.85,346.05,3694.0,339.8698,340.0662,339.7224,339.9189,3694.0
2022-04-26 13:10:00,345.95,346.46,345.84,345.86,7698.0,339.8207,340.3216,339.7126,339.7323,7698.0
2022-04-26 13:15:00,345.85,346.12,345.33,345.49,7123.0,339.7224,339.9877,339.2116,339.3688,7123.0
2022-04-26 13:20:00,345.69,345.96,345.42,345.42,6539.0,339.5653,339.8305,339.3001,339.3001,6539.0
2022-04-26 13:25:00,345.32,345.55,344.94,344.96,5213.0,339.2018,339.4278,338.8286,338.8482,5213.0
2022-04-26 13:30:00,344.89,345.31,344.5,345.25,7029.0,338.7794,339.192,338.3964,339.1331,7029.0
2022-04-26 13:35:00,345.22,345.39,344.6,345.39,10174.0,339.1036,339.2706,338.4946,339.2706,10174.0
2022-04-26 13:40:00,345.36,346.39,345.26,345.98,7448.0,339.2411,340.2529,339.1429,339.8501,7448.0
2022-04-26 13:45:00,346.22,346.22,345.21,345.56,12351.0,340.0859,340.0859,339.0938,339.4376,12351.0
2022-04-26 13:50:00,345.85,345.86,345.14,345.16,4245.0,339.7224,339.7323,339.025,339.0447,4245.0
2022-04-26 13:55:00,345.21,345.68,345.0,345.31,10054.0,339.0938,339.5554,338.8875,339.192,10054.0
2022-04-26 14:00:00,345.42,345.55,344.84,345.26,11246.0,339.3001,339.4278,338.7303,339.1429,11246.0
2022-04-26 14:05:00,345.24,345.66,345.16,345.3,11921.0,339.1232,339.5358,339.0447,339.1822,11921.0
2022-04-26 14:10:00,345.51,346.22,345.5,346.13,7922.0,339.3885,340.0859,339.3786,339.9975,7922.0
2022-04-26 14:15:00,346.17,346.74,345.08,345.81,12833.0,340.0368,340.5967,338.9661,339.6831,12833.0
2022-04-26 14:20:00,345.42,346.57,345.42,346.17,5481.0,339.3001,340.4297,339.3001,340.0368,5481.0
2022-04-26 14:25:00,346.15,346.57,346.06,346.39,7663.0,340.0171,340.4297,339.9287,340.2529,7663.0
2022-04-26 14:30:00,346.37,346.77,345.87,346.19,11703.0,340.2332,340.6261,339.7421,340.0564,11703.0
2022-04-26 14:35:00,346.16,346.86,346.16,346.71,7002.0,340.0269,340.7145,340.0269,340.5672,7002.0
2022-04-26 14:40:00,346.58,346.58,345.66,345.66,3896.0,340.4395,340.4395,339.5358,339.5358,3896.0
2022-04-26 14:45:00,345.69,346.46,345.56,346.05,10229.0,339.5653,340.3216,339.4376,339.9189,10229.0
2022-04-26 14:50:00,345.94,346.82,345.94,346.73,17346.0,339.8108,340.6753,339.8108,340.5868,17346.0
2022-04-26 14:55:00,346.93,347.44,346.65,347.13,13075.0,340.7833,341.2843,340.5083,340.9798,13075.0
2022-04-26 15:00:00,347.01,347.64,346.98,347.03,8236.0,340.8619,341.4807,340.8324,340.8815,8236.0
2022-04-26 15:05:00,347.0,347.0,345.64,345.81,16192.0,340.8521,340.8521,339.5162,339.6831,16192.0
2022-04-26 15:10:00,345.81,346.21,344.86,344.91,11787.0,339.6831,340.0761,338.75,338.7991,11787.0
2022-04-26 15:15:00,344.91,344.95,344.0,344.1,20082.0,338.7991,338.8384,337.9052,338.0034,20082.0
2022-04-26 15:20:00,344.09,345.05,344.03,344.95,12189.0,337.9936,338.9366,337.9347,338.8384,12189.0
2022-04-26 15:25:00,344.95,345.1,344.34,344.41,10591.0,338.8384,338.9857,338.2392,338.3079,10591.0
2022-04-26 15:30:00,344.34,344.69,343.92,344.24,16714.0,338.2392,338.583,337.8266,338.141,16714.0
2022-04-26 15:35:00,344.28,344.46,343.9,344.46,22378.0,338.1803,338.3571,337.807,338.3571,22378.0
2022-04-26 15:40:00,344.58,344.97,343.9,344.88,31137.0,338.4749,338.858,337.807,338.7696,31137.0
2022-04-26 15:45:00,344.81,345.19,344.17,344.61,26892.0,338.7009,339.0741,338.0722,338.5044,26892.0
2022-04-26 15:50:00,344.64,345.47,344.36,344.83,54937.0,338.5339,339.3492,338.2588,338.7205,54937.0
2022-04-26 15:55:00,344.69,345.23,343.8,344.17,134865.0,338.583,339.1134,337.7088,338.0722,134865.0
2022-04-27 09:30:00,357.0,363.81,356.0,363.22,405142.0,350.6749,357.3642,349.6926,356.7847,405142.0
2022-04-27 09:35:00,363.5,368.7,362.79,368.7,135405.0,357.0597,362.1676,356.3623,362.1676,135405.0
2022-04-27 09:40:00,368.58,371.49,367.36,370.77,147728.0,362.0497,364.9082,360.8513,364.2009,147728.0
2022-04-27 09:45:00,370.87,373.74,369.66,370.02,153081.0,364.2991,367.1183,363.1106,363.4642,153081.0
2022-04-27 09:50:00,369.98,373.71,369.74,370.5,79028.0,363.4249,367.0888,363.1892,363.9357,79028.0
2022-04-27 09:55:00,370.49,371.88,368.77,368.91,69120.0,363.9259,365.2913,362.2364,362.3739,69120.0
2022-04-27 10:00:00,368.9,369.36,366.6,367.22,59688.0,362.3641,362.8159,360.1048,360.7138,59688.0
2022-04-27 10:05:00,367.28,367.92,366.57,367.4,43875.0,360.7728,361.4014,360.0753,360.8906,43875.0
2022-04-27 10:10:00,367.38,367.38,362.84,363.56,100936.0,360.871,360.871,356.4114,357.1187,100936.0
2022-04-27 10:15:00,363.5,363.74,361.26,361.75,67667.0,357.0597,357.2955,354.8594,355.3407,67667.0
2022-04-27 10:20:00,361.68,365.29,361.68,364.99,72767.0,355.272,358.818,355.272,358.5233,72767.0
2022-04-27 10:25:00,364.9,364.98,362.24,362.37,44644.0,358.4349,358.5135,355.822,355.9497,44644.0
2022-04-27 10:30:00,362.38,362.58,360.91,362.3,40521.0,355.9596,356.156,354.5156,355.881,40521.0
2022-04-27 10:35:00,362.29,365.25,362.08,365.23,25355.0,355.8712,358.7787,355.6649,358.7591,25355.0
2022-04-27 10:40:00,365.42,367.0,365.12,366.27,36042.0,358.9457,360.4977,358.651,359.7806,36042.0
2022-04-27 10:45:00,366.21,366.32,365.3,365.87,24721.0,359.7217,359.8298,358.8278,359.3877,24721.0
2022-04-27 10:50:00,365.98,366.1,364.72,364.99,20027.0,359.4958,359.6137,358.2581,358.5233,20027.0
2022-04-27 10:55:00,365.07,365.4,364.22,364.56,26104.0,358.6019,358.9261,357.767,358.1009,26104.0
2022-04-27 11:00:00,364.59,367.43,364.39,366.3,33372.0,358.1304,360.9201,357.934,359.8101,33372.0
2022-04-27 11:05:00,366.42,366.55,363.73,363.74,52181.0,359.928,360.0557,357.2856,357.2955,52181.0
2022-04-27 11:10:00,363.97,364.55,363.38,363.9,32091.0,357.5214,358.0911,356.9419,357.4526,32091.0
2022-04-27 11:15:00,364.04,365.22,363.54,365.2,36158.0,357.5902,358.7493,357.099,358.7296,36158.0
2022-04-27 11:20:00,365.12,365.93,363.43,365.26,59466.0,358.651,359.4467,356.991,358.7885,59466.0
2022-04-27 11:25:00,365.21,365.5,362.83,363.83,27035.0,358.7394,359.0243,356.4016,357.3839,27035.0
2022-04-27 11:30:00,364.03,365.66,363.6,365.28,32964.0,357.5803,359.1815,357.158,358.8082,32964.0
2022-04-27 11:35:00,365.4,366.75,364.52,366.44,30328.0,358.9261,360.2521,358.0617,359.9476,30328.0
2022-04-27 11:40:00,366.38,367.21,365.87,366.02,34747.0,359.8887,360.704,359.3877,359.5351,34747.0
2022-04-27 11:45:00,366.1,366.58,365.55,365.56,17897.0,359.6137,360.0852,359.0734,359.0832,17897.0
2022-04-27 11:50:00,365.68,365.74,364.2,364.4,15144.0,359.2011,359.26,357.7473,357.9438,15144.0
2022-04-27 11:55:00,364.34,364.92,364.13,364.56,17149.0,357.8848,358.4546,357.6786,358.1009,17149.0
2022-04-27 12:00:00,364.63,364.65,363.47,364.05,22953.0,358.1697,358.1893,357.0303,357.6,22953.0
2022-04-27 12:05:00,363.97,364.64,363.88,364.21,21762.0,357.5214,358.1795,357.433,357.7571,21762.0
2022-04-27 12:10:00,364.17,364.64,364.12,364.29,22215.0,357.7179,358.1795,357.6687,357.8357,22215.0
2022-04-27 12:15:00,364.23,364.49,363.41,363.99,18281.0,357.7768,358.0322,356.9713,357.541,18281.0
2022-04-27 12:20:00,363.88,366.53,363.77,365.96,17858.0,357.433,360.036,357.3249,359.4761,17858.0
2022-04-27 12:25:00,366.05,366.58,365.81,366.33,29655.0,359.5645,360.0852,359.3288,359.8396,29655.0
2022-04-27 12:30:00,366.51,366.82,366.0,366.29,22505.0,360.0164,360.3209,359.5154,359.8003,22505.0
2022-04-27 12:35:00,366.29,366.43,365.23,365.9,13149.0,359.8003,359.9378,358.7591,359.4172,13149.0
2022-04-27 12:40:00,365.78,366.94,365.72,366.54,17977.0,359.2993,360.4388,359.2404,360.0459,17977.0
2022-04-27 12:45:00,366.58,366.75,365.33,365.4,20452.0,360.0852,360.2521,358.8573,358.9261,20452.0
2022-04-27 12:50:00,365.39,365.89,365.24,365.83,11198.0,358.9162,359.4074,358.7689,359.3484,11198.0
2022-04-27 12:55:00,365.84,365.87,364.9,365.12,15649.0,359.3583,359.3877,358.4349,358.651,15649.0
2022-04-27 13:00:00,365.2,366.37,363.95,366.22,26772.0,358.7296,359.8789,357.5018,359.7315,26772.0
2022-04-27 13:05:00,366.27,366.48,364.72,364.83,12274.0,359.7806,359.9869,358.2581,358.3662,12274.0
2022-04-27 13:10:00,365.0,365.02,363.97,364.36,19047.0,358.5331,358.5528,357.5214,357.9045,19047.0
2022-04-27 13:15:00,364.46,364.97,363.87,364.38,12930.0,358.0027,358.5037,357.4232,357.9241,12930.0
2022-04-27 13:20:00,364.48,365.0,364.33,364.74,18743.0,358.0224,358.5331,357.875,358.2778,18743.0
2022-04-27 13:25:00,364.85,365.31,363.28,365.31,18030.0,358.3858,358.8377,356.8436,358.8377,18030.0
2022-04-27 13:30:00,365.29,365.53,364.66,365.02,8878.0,358.818,359.0538,358.1992,358.5528,8878.0
2022-04-27 13:35:00,365.13,365.69,364.4,364.56,15761.0,358.6608,359.2109,357.9438,358.1009,15761.0
2022-04-27 13:40:00,364.54,365.0,364.05,364.66,11104.0,358.0813,358.5331,357.6,358.1992,11104.0
2022-04-27 13:45:00,364.68,365.78,364.41,365.5,10571.0,358.2188,359.2993,357.9536,359.0243,10571.0
2022-04-27 13:50:00,365.73,366.76,365.65,366.58,11378.0,359.2502,360.262,359.1716,360.0852,11378.0
2022-04-27 13:55:00,366.23,366.79,365.96,366.6,11960.0,359.7414,360.2914,359.4761,360.1048,11960.0
2022-04-27 14:00:00,366.43,366.68,366.15,366.2,12900.0,359.9378,360.1834,359.6628,359.7119,12900.0
2022-04-27 14:05:00,366.06,366.14,365.5,365.77,24290.0,359.5744,359.653,359.0243,359.2895,24290.0
2022-04-27 14:10:00,365.71,366.11,365.26,365.95,14496.0,359.2306,359.6235,358.7885,359.4663,14496.0
2022-04-27 14:15:00,365.88,365.94,364.88,365.31,16978.0,359.3976,359.4565,358.4153,358.8377,16978.0
2022-04-27 14:20:00,365.31,365.65,364.92,364.92,20789.0,358.8377,359.1716,358.4546,358.4546,20789.0
2022-04-27 14:25:00,364.86,364.98,364.35,364.85,36287.0,358.3956,358.5135,357.8947,358.3858,36287.0
2022-04-27 14:30:00,364.78,365.24,364.28,364.91,19940.0,358.317,358.7689,357.8259,358.4447,19940.0
2022-04-27 14:35:00,364.96,365.22,363.42,364.41,16291.0,358.4939,358.7493,356.9811,357.9536,16291.0
2022-04-27 14:40:00,364.5,365.15,364.42,364.99,16605.0,358.042,358.6805,357.9634,358.5233,16605.0
2022-04-27 14:45:00,365.02,365.31,364.29,364.6,20098.0,358.5528,358.8377,357.8357,358.1402,20098.0
2022-04-27 14:50:00,364.54,364.73,363.29,363.38,16106.0,358.0813,358.2679,356.8534,356.9419,16106.0
2022-04-27 14:55:00,363.41,363.41,361.4,361.98,31261.0,356.9713,356.9713,354.9969,355.5667,31261.0
2022-04-27 15:00:00,361.92,362.4,361.42,361.78,23718.0,355.5077,355.9792,355.0166,355.3702,23718.0
2022-04-27 15:05:00,361.7,362.53,361.35,361.73,22213.0,355.2916,356.1069,354.9478,355.3211,22213.0
2022-04-27 15:10:00,361.74,362.0,361.0,361.62,36503.0,355.3309,355.5863,354.604,355.213,36503.0
2022-04-27 15:15:00,361.61,362.14,361.03,361.18,15168.0,355.2032,355.7238,354.6335,354.7808,15168.0
2022-04-27 15:20:00,361.19,362.32,360.46,362.18,20079.0,354.7907,355.9006,354.0736,355.7631,20079.0
2022-04-27 15:25:00,362.13,362.7,361.5,362.33,21923.0,355.714,356.2739,355.0952,355.9105,21923.0
2022-04-27 15:30:00,362.19,363.16,362.04,362.47,37064.0,355.7729,356.7257,355.6256,356.048,37064.0
2022-04-27 15:35:00,362.27,362.6,360.72,361.47,39800.0,355.8515,356.1757,354.329,355.0657,39800.0
2022-04-27 15:40:00,361.49,362.69,361.25,362.64,58684.0,355.0853,356.2641,354.8496,356.215,58684.0
2022-04-27 15:45:00,362.63,362.85,361.12,361.44,52873.0,356.2051,356.4212,354.7219,355.0362,52873.0
2022-04-27 15:50:00,361.33,361.77,360.25,361.31,70346.0,354.9282,355.3604,353.8673,354.9085,70346.0
2022-04-27 15:55:00,361.56,362.27,360.93,361.57,123386.0,355.1541,355.8515,354.5353,355.1639,123386.0
2022-04-28 09:30:00,369.13,379.1,368.79,375.61,308425.0,362.59,372.3833,362.256,368.9552,308425.0
2022-04-28 09:35:00,375.0,377.6,372.0,375.56,155739.0,368.356,370.9099,365.4091,368.9061,155739.0
2022-04-28 09:40:00,375.5,376.72,372.31,373.17,106016.0,368.8471,370.0455,365.7136,366.5584,106016.0
2022-04-28 09:45:00,373.03,375.38,372.91,374.29,97212.0,366.4209,368.7292,366.303,367.6586,97212.0
2022-04-28 09:50:00,374.34,375.97,372.58,375.25,81965.0,367.7077,369.3088,365.9789,368.6015,81965.0
2022-04-28 09:55:00,375.08,375.99,374.38,375.46,72875.0,368.4346,369.3284,367.747,368.8078,72875.0
2022-04-28 10:00:00,375.53,375.53,373.82,374.17,73035.0,368.8766,368.8766,367.1969,367.5407,73035.0
2022-04-28 10:05:00,374.18,375.03,373.51,374.25,42652.0,367.5505,368.3854,366.8924,367.6193,42652.0
2022-04-28 10:10:00,374.38,375.1,374.11,374.36,47608.0,367.747,368.4542,367.4817,367.7273,47608.0
2022-04-28 10:15:00,374.29,375.11,373.71,374.96,48644.0,367.6586,368.464,367.0888,368.3167,48644.0
2022-04-28 10:20:00,374.98,375.14,374.2,374.46,43420.0,368.3363,368.4935,367.5701,367.8255,43420.0
2022-04-28 10:25:00,374.5,374.65,372.7,373.45,86739.0,367.8648,368.0122,366.0967,366.8334,86739.0
2022-04-28 10:30:00,373.53,374.18,373.18,373.79,76238.0,366.912,367.5505,366.5682,367.1674,76238.0
2022-04-28 10:35:00,373.66,374.22,372.56,373.19,57939.0,367.0397,367.5898,365.9592,366.578,57939.0
2022-04-28 10:40:00,373.21,374.34,373.02,373.83,48158.0,366.5977,367.7077,366.4111,367.2067,48158.0
2022-04-28 10:45:00,373.75,374.61,373.75,373.93,33994.0,367.1281,367.9729,367.1281,367.3049,33994.0
2022-04-28 10:50:00,373.88,373.99,372.25,372.96,35588.0,367.2558,367.3639,365.6547,366.3521,35588.0
2022-04-28 10:55:00,372.95,373.2,371.55,372.12,56898.0,366.3423,366.5879,364.9671,365.527,56898.0
2022-04-28 11:00:00,372.12,373.41,372.0,373.17,30502.0,365.527,366.7941,365.4091,366.5584,30502.0
2022-04-28 11:05:00,373.06,373.07,372.0,372.54,61734.0,366.4503,366.4602,365.4091,365.9396,61734.0
2022-04-28 11:10:00,372.44,374.22,372.27,374.08,39010.0,365.8413,367.5898,365.6743,367.4523,39010.0
2022-04-28 11:15:00,374.24,375.0,373.85,374.82,52311.0,367.6094,368.356,367.2263,368.1792,52311.0
2022-04-28 11:20:00,374.76,375.06,373.07,374.07,39422.0,368.1202,368.4149,366.4602,367.4425,39422.0
2022-04-28 11:25:00,373.97,374.32,373.25,373.71,27389.0,367.3442,367.688,366.637,367.0888,27389.0
2022-04-28 11:30:00,373.74,374.39,373.17,373.94,30480.0,367.1183,367.7568,366.5584,367.3148,30480.0
2022-04-28 11:35:00,373.95,374.3,373.87,374.05,27275.0,367.3246,367.6684,367.246,367.4228,27275.0
2022-04-28 11:40:00,374.03,374.38,373.84,374.01,27512.0,367.4032,367.747,367.2165,367.3835,27512.0
2022-04-28 11:45:00,374.0,374.78,373.93,374.63,23137.0,367.3737,368.1399,367.3049,367.9925,23137.0
2022-04-28 11:50:00,374.54,375.07,374.18,374.96,37994.0,367.9041,368.4247,367.5505,368.3167,37994.0
2022-04-28 11:55:00,374.92,374.92,374.16,374.47,23079.0,368.2774,368.2774,367.5309,367.8354,23079.0
2022-04-28 12:00:00,374.45,374.77,373.84,373.92,25983.0,367.8157,368.13,367.2165,367.2951,25983.0
2022-04-28 12:05:00,373.81,373.81,372.25,373.63,36632.0,367.1871,367.1871,365.6547,367.0102,36632.0
2022-04-28 12:10:00,373.54,374.36,373.54,374.21,25353.0,366.9218,367.7273,366.9218,367.58,25353.0
2022-04-28 12:15:00,374.32,374.67,373.98,374.61,13341.0,367.688,368.0318,367.354,367.9729,13341.0
2022-04-28 12:20:00,374.65,374.65,373.95,374.43,32243.0,368.0122,368.0122,367.3246,367.7961,32243.0
2022-04-28 12:25:00,374.63,376.0,374.63,376.0,37209.0,367.9925,369.3383,367.9925,369.3383,37209.0
2022-04-28 12:30:00,375.94,377.32,375.81,377.07,32428.0,369.2793,370.6349,369.1516,370.3893,32428.0
2022-04-28 12:35:00,377.12,378.38,377.12,378.23,29840.0,370.4384,371.6761,370.4384,371.5287,29840.0
2022-04-28 12:40:00,378.3,378.47,377.92,378.14,47769.0,371.5975,371.7645,371.2242,371.4403,47769.0
2022-04-28 12:45:00,378.2,379.67,378.17,378.3,43643.0,371.4993,372.9432,371.4698,371.5975,43643.0
2022-04-28 12:50:00,378.13,378.52,377.41,378.09,40573.0,371.4305,371.8136,370.7233,371.3912,40573.0
2022-04-28 12:55:00,378.09,379.1,378.01,378.81,28261.0,371.3912,372.3833,371.3126,372.0985,28261.0
2022-04-28 13:00:00,378.79,378.89,378.28,378.81,39584.0,372.0788,372.1771,371.5779,372.0985,39584.0
2022-04-28 13:05:00,378.83,379.19,378.06,378.78,17651.0,372.1181,372.4717,371.3618,372.069,17651.0
2022-04-28 13:10:00,378.84,379.49,378.75,379.21,13448.0,372.1279,372.7664,372.0395,372.4914,13448.0
2022-04-28 13:15:00,379.12,379.75,379.0,379.71,38924.0,372.403,373.0218,372.2851,372.9825,38924.0
2022-04-28 13:20:00,379.6,381.15,379.47,380.97,60517.0,372.8745,374.397,372.7468,374.2202,60517.0
2022-04-28 13:25:00,380.96,381.59,380.92,381.3,22452.0,374.2104,374.8292,374.1711,374.5444,22452.0
2022-04-28 13:30:00,381.28,381.52,380.76,381.41,23961.0,374.5247,374.7605,374.0139,374.6524,23961.0
2022-04-28 13:35:00,381.41,381.48,380.67,381.21,24080.0,374.6524,374.7212,373.9255,374.4559,24080.0
2022-04-28 13:40:00,381.3,381.6,380.86,381.6,15955.0,374.5444,374.839,374.1122,374.839,15955.0
2022-04-28 13:45:00,381.47,381.74,380.6,381.38,38437.0,374.7113,374.9766,373.8568,374.6229,38437.0
2022-04-28 13:50:00,381.37,381.37,380.31,380.35,31677.0,374.6131,374.6131,373.5719,373.6112,31677.0
2022-04-28 13:55:00,380.29,380.41,378.23,379.06,36804.0,373.5522,373.6701,371.5287,372.344,36804.0
2022-04-28 14:00:00,379.12,380.17,379.11,380.17,13653.0,372.403,373.4344,372.3932,373.4344,13653.0
2022-04-28 14:05:00,380.06,380.41,379.76,380.2,38939.0,373.3263,373.6701,373.0316,373.4638,38939.0
2022-04-28 14:10:00,380.22,380.22,378.54,378.76,18519.0,373.4835,373.4835,371.8333,372.0494,18519.0
2022-04-28 14:15:00,378.73,379.08,378.52,378.69,15500.0,372.0199,372.3637,371.8136,371.9806,15500.0
2022-04-28 14:20:00,378.68,379.05,378.21,379.0,27259.0,371.9708,372.3342,371.5091,372.2851,27259.0
2022-04-28 14:25:00,378.91,379.09,378.0,378.29,21523.0,372.1967,372.3735,371.3028,371.5877,21523.0
2022-04-28 14:30:00,378.35,378.86,378.23,378.74,20608.0,371.6466,372.1476,371.5287,372.0297,20608.0
2022-04-28 14:35:00,378.72,379.61,378.54,379.25,27575.0,372.0101,372.8843,371.8333,372.5307,27575.0
2022-04-28 14:40:00,379.35,380.31,378.89,380.13,26758.0,372.6289,373.5719,372.1771,373.3951,26758.0
2022-04-28 14:45:00,380.15,380.82,380.12,380.8,20998.0,373.4147,374.0729,373.3853,374.0532,20998.0
2022-04-28 14:50:00,380.63,381.26,380.63,380.69,30585.0,373.8862,374.5051,373.8862,373.9452,30585.0
2022-04-28 14:55:00,380.58,380.91,380.5,380.67,15294.0,373.8371,374.1613,373.7585,373.9255,15294.0
2022-04-28 15:00:00,380.51,381.33,380.19,381.0,62974.0,373.7684,374.5738,373.454,374.2497,62974.0
2022-04-28 15:05:00,380.86,381.97,380.83,381.79,79457.0,374.1122,375.2025,374.0827,375.0257,79457.0
2022-04-28 15:10:00,381.76,381.76,380.5,381.19,40681.0,374.9962,374.9962,373.7585,374.4363,40681.0
2022-04-28 15:15:00,381.11,381.31,380.82,381.17,32175.0,374.3577,374.5542,374.0729,374.4167,32175.0
2022-04-28 15:20:00,381.14,381.29,380.57,380.71,30998.0,374.3872,374.5345,373.8273,373.9648,30998.0
2022-04-28 15:25:00,380.62,380.63,378.65,378.81,57818.0,373.8764,373.8862,371.9413,372.0985,57818.0
2022-04-28 15:30:00,378.73,379.44,378.64,378.92,50307.0,372.0199,372.7173,371.9315,372.2065,50307.0
2022-04-28 15:35:00,378.95,378.95,377.46,377.83,165394.0,372.236,372.236,370.7724,371.1358,165394.0
2022-04-28 15:40:00,377.77,379.38,377.42,378.82,79433.0,371.0769,372.6584,370.7331,372.1083,79433.0
2022-04-28 15:45:00,378.83,379.0,377.07,378.14,123671.0,372.1181,372.2851,370.3893,371.4403,123671.0
2022-04-28 15:50:00,378.22,378.76,376.72,378.35,188783.0,371.5189,372.0494,370.0455,371.6466,188783.0
2022-04-28 15:55:00,378.15,379.03,377.09,379.03,255130.0,371.4502,372.3146,370.4089,372.3146,255130.0
2022-04-29 09:30:00,372.05,374.45,369.64,373.81,99911.0,365.4582,367.8157,363.0909,367.1871,99911.0
2022-04-29 09:35:00,373.68,376.44,373.66,376.31,37714.0,367.0594,369.7705,367.0397,369.6428,37714.0
2022-04-29 09:40:00,376.5,377.12,372.47,373.13,28950.0,369.8294,370.4384,365.8708,366.5191,28950.0
2022-04-29 09:45:00,373.22,374.2,372.28,372.34,27706.0,366.6075,367.5701,365.6842,365.7431,27706.0
2022-04-29 09:50:00,372.51,372.96,370.14,371.54,37660.0,365.9101,366.3521,363.5821,364.9573,37660.0
2022-04-29 09:55:00,371.56,372.96,370.9,371.13,47817.0,364.9769,366.3521,364.3286,364.5545,47817.0
2022-04-29 10:00:00,371.1,371.57,369.14,369.44,29645.0,364.5251,364.9867,362.5998,362.8945,29645.0
2022-04-29 10:05:00,369.21,369.62,368.67,369.52,30962.0,362.6686,363.0713,362.1381,362.9731,30962.0
2022-04-29 10:10:00,369.6,370.45,369.33,369.5,41775.0,363.0516,363.8866,362.7864,362.9534,41775.0
2022-04-29 10:15:00,369.5,369.92,366.56,367.49,26649.0,362.9534,363.366,360.0655,360.979,26649.0
2022-04-29 10:20:00,367.22,367.84,366.52,367.67,24735.0,360.7138,361.3228,360.0262,361.1558,24735.0
2022-04-29 10:25:00,367.49,367.82,366.43,367.09,28316.0,360.979,361.3032,359.9378,360.5861,28316.0
2022-04-29 10:30:00,366.99,367.36,365.5,366.25,30401.0,360.4879,360.8513,359.0243,359.761,30401.0
2022-04-29 10:35:00,366.34,366.7,365.5,365.78,23303.0,359.8494,360.203,359.0243,359.2993,23303.0
2022-04-29 10:40:00,365.69,366.67,365.68,366.47,20924.0,359.2109,360.1736,359.2011,359.9771,20924.0
2022-04-29 10:45:00,366.43,366.85,366.01,366.47,37518.0,359.9378,360.3504,359.5253,359.9771,37518.0
2022-04-29 10:50:00,366.39,366.89,365.29,366.6,52476.0,359.8985,360.3897,358.818,360.1048,52476.0
2022-04-29 10:55:00,366.56,368.22,366.55,368.13,21428.0,360.0655,361.6961,360.0557,361.6077,21428.0
2022-04-29 11:00:00,368.03,368.92,368.02,368.92,31690.0,361.5095,362.3837,361.4996,362.3837,31690.0
2022-04-29 11:05:00,368.85,369.5,367.62,367.94,23783.0,362.3149,362.9534,361.1067,361.4211,23783.0
2022-04-29 11:10:00,368.0,368.09,366.67,367.75,16230.0,361.48,361.5684,360.1736,361.2344,16230.0
2022-04-29 11:15:00,367.57,368.51,367.31,368.51,22873.0,361.0576,361.981,360.8022,361.981,22873.0
2022-04-29 11:20:00,368.41,368.58,367.89,367.9,12478.0,361.8827,362.0497,361.3719,361.3818,12478.0
2022-04-29 11:25:00,368.11,368.18,367.35,367.99,15289.0,361.588,361.6568,360.8415,361.4702,15289.0
2022-04-29 11:30:00,368.0,370.48,368.0,370.13,30580.0,361.48,363.9161,361.48,363.5723,30580.0
2022-04-29 11:35:00,370.01,370.14,369.33,369.87,25914.0,363.4544,363.5821,362.7864,363.3169,25914.0
2022-04-29 11:40:00,369.73,370.01,368.47,368.73,21905.0,363.1793,363.4544,361.9417,362.1971,21905.0
2022-04-29 11:45:00,368.78,369.51,368.48,368.54,12237.0,362.2462,362.9632,361.9515,362.0104,12237.0
2022-04-29 11:50:00,368.53,369.94,368.3,369.23,14568.0,362.0006,363.3856,361.7747,362.6882,14568.0
2022-04-29 11:55:00,369.1,369.26,368.5,368.88,11943.0,362.5605,362.7177,361.9711,362.3444,11943.0
2022-04-29 12:00:00,368.87,368.87,367.75,367.75,14225.0,362.3346,362.3346,361.2344,361.2344,14225.0
2022-04-29 12:05:00,367.87,368.38,367.68,368.13,13857.0,361.3523,361.8533,361.1657,361.6077,13857.0
2022-04-29 12:10:00,368.09,368.4,367.83,367.83,10539.0,361.5684,361.8729,361.313,361.313,10539.0
2022-04-29 12:15:00,367.8,368.65,367.79,368.34,12318.0,361.2835,362.1185,361.2737,361.814,12318.0
2022-04-29 12:20:00,368.45,369.32,368.36,369.28,15515.0,361.922,362.7766,361.8336,362.7373,15515.0
2022-04-29 12:25:00,369.38,369.65,368.41,368.91,11662.0,362.8355,363.1008,361.8827,362.3739,11662.0
2022-04-29 12:30:00,368.8,369.52,368.71,369.11,14158.0,362.2658,362.9731,362.1774,362.5703,14158.0
2022-04-29 12:35:00,369.17,369.51,368.5,369.3,15927.0,362.6293,362.9632,361.9711,362.757,15927.0
2022-04-29 12:40:00,369.11,369.12,368.34,368.5,10855.0,362.5703,362.5802,361.814,361.9711,10855.0
2022-04-29 12:45:00,368.56,368.88,368.3,368.61,15298.0,362.0301,362.3444,361.7747,362.0792,15298.0
2022-04-29 12:50:00,368.61,368.66,367.88,368.08,33198.0,362.0792,362.1283,361.3621,361.5586,33198.0
2022-04-29 12:55:00,368.25,368.63,368.23,368.46,10091.0,361.7256,362.0988,361.7059,361.9318,10091.0
2022-04-29 13:00:00,368.4,368.61,367.74,368.51,23473.0,361.8729,362.0792,361.2246,361.981,23473.0
2022-04-29 13:05:00,368.5,368.55,368.15,368.26,18836.0,361.9711,362.0203,361.6273,361.7354,18836.0
2022-04-29 13:10:00,368.31,368.73,367.91,368.72,12067.0,361.7845,362.1971,361.3916,362.1872,12067.0
2022-04-29 13:15:00,368.7,368.87,368.16,368.33,12132.0,362.1676,362.3346,361.6372,361.8041,12132.0
2022-04-29 13:20:00,368.28,368.76,368.09,368.63,12380.0,361.755,362.2265,361.5684,362.0988,12380.0
2022-04-29 13:25:00,368.67,368.97,368.22,368.26,13608.0,362.1381,362.4328,361.6961,361.7354,13608.0
2022-04-29 13:30:00,368.33,369.42,368.27,369.17,25399.0,361.8041,362.8748,361.7452,362.6293,25399.0
2022-04-29 13:35:00,369.09,369.84,369.07,369.4,18308.0,362.5507,363.2874,362.531,362.8552,18308.0
2022-04-29 13:40:00,369.23,369.23,368.23,368.24,21628.0,362.6882,362.6882,361.7059,361.7157,21628.0
2022-04-29 13:45:00,368.19,368.19,366.78,366.96,10903.0,361.6666,361.6666,360.2816,360.4584,10903.0
2022-04-29 13:50:00,366.99,367.0,366.32,366.44,16474.0,360.4879,360.4977,359.8298,359.9476,16474.0
2022-04-29 13:55:00,366.39,366.89,366.12,366.46,16501.0,359.8985,360.3897,359.6333,359.9673,16501.0
2022-04-29 14:00:00,366.44,366.57,366.0,366.09,12851.0,359.9476,360.0753,359.5154,359.6038,12851.0
2022-04-29 14:05:00,366.25,366.46,365.81,366.22,10662.0,359.761,359.9673,359.3288,359.7315,10662.0
2022-04-29 14:10:00,366.17,366.72,366.02,366.65,13697.0,359.6824,360.2227,359.5351,360.1539,13697.0
2022-04-29 14:15:00,366.52,367.12,366.03,366.16,15606.0,360.0262,360.6156,359.5449,359.6726,15606.0
2022-04-29 14:20:00,366.2,366.34,365.9,366.13,16670.0,359.7119,359.8494,359.4172,359.6431,16670.0
2022-04-29 14:25:00,366.21,366.4,365.98,366.0,15874.0,359.7217,359.9083,359.4958,359.5154,15874.0
2022-04-29 14:30:00,365.98,366.36,365.91,366.23,13292.0,359.4958,359.8691,359.427,359.7414,13292.0
2022-04-29 14:35:00,366.17,366.47,365.98,366.03,11900.0,359.6824,359.9771,359.4958,359.5449,11900.0
2022-04-29 14:40:00,366.0,366.4,365.92,366.31,15904.0,359.5154,359.9083,359.4368,359.8199,15904.0
2022-04-29 14:45:00,366.38,366.38,365.62,365.97,30654.0,359.8887,359.8887,359.1422,359.486,30654.0
2022-04-29 14:50:00,365.8,365.87,365.39,365.44,17056.0,359.319,359.3877,358.9162,358.9654,17056.0
2022-04-29 14:55:00,365.3,366.16,365.15,365.93,13881.0,358.8278,359.6726,358.6805,359.4467,13881.0
2022-04-29 15:00:00,365.93,366.33,365.55,366.18,15672.0,359.4467,359.8396,359.0734,359.6922,15672.0
2022-04-29 15:05:00,366.15,366.15,365.1,365.24,16644.0,359.6628,359.6628,358.6314,358.7689,16644.0
2022-04-29 15:10:00,365.26,365.48,364.75,364.92,20102.0,358.7885,359.0046,358.2876,358.4546,20102.0
2022-04-29 15:15:00,364.93,365.5,364.33,365.5,31828.0,358.4644,359.0243,357.875,359.0243,31828.0
2022-04-29 15:20:00,365.58,366.5,365.14,365.87,29824.0,359.1029,360.0066,358.6707,359.3877,29824.0
2022-04-29 15:25:00,365.9,366.15,365.32,365.71,27055.0,359.4172,359.6628,358.8475,359.2306,27055.0
2022-04-29 15:30:00,365.61,366.61,365.43,366.07,41311.0,359.1323,360.1146,358.9555,359.5842,41311.0
2022-04-29 15:35:00,366.19,366.54,365.55,366.2,40646.0,359.7021,360.0459,359.0734,359.7119,40646.0
2022-04-29 15:40:00,366.12,366.57,365.71,365.76,48652.0,359.6333,360.0753,359.2306,359.2797,48652.0
2022-04-29 15:45:00,365.64,365.9,364.46,364.53,69458.0,359.1618,359.4172,358.0027,358.0715,69458.0
2022-04-29 15:50:00,364.48,364.53,362.29,363.02,93856.0,358.0224,358.0715,355.8712,356.5882,93856.0
2022-04-29 15:55:00,363.02,364.01,361.75,363.4,269790.0,356.5882,357.5607,355.3407,356.9615,269790.0
2022-05-02 09:30:00,363.0,364.93,359.07,359.07,103762.0,356.5686,358.4644,352.7082,352.7082,103762.0
2022-05-02 09:35:00,358.8,359.22,354.95,355.25,66198.0,352.443,352.8556,348.6612,348.9559,66198.0
2022-05-02 09:40:00,355.55,358.97,353.44,356.55,62578.0,349.2506,352.61,347.178,350.2329,62578.0
2022-05-02 09:45:00,356.37,359.45,355.7,357.89,61394.0,350.056,353.0815,349.3979,351.5491,61394.0
2022-05-02 09:50:00,357.27,360.78,357.06,359.86,64448.0,350.9401,354.3879,350.7338,353.4842,64448.0
2022-05-02 09:55:00,359.71,362.01,359.7,360.09,34859.0,353.3369,355.5961,353.3271,353.7101,34859.0
2022-05-02 10:00:00,359.76,360.44,358.77,359.55,45429.0,353.386,354.0539,352.4135,353.1797,45429.0
2022-05-02 10:05:00,359.64,359.95,357.31,357.94,45141.0,353.2681,353.5726,350.9794,351.5982,45141.0
2022-05-02 10:10:00,357.77,358.18,357.16,357.88,36276.0,351.4312,351.834,350.8321,351.5393,36276.0
2022-05-02 10:15:00,357.7,358.82,356.9,358.6,42444.0,351.3625,352.4626,350.5767,352.2465,42444.0
2022-05-02 10:20:00,358.41,359.43,358.19,359.3,24420.0,352.0599,353.0618,351.8438,352.9341,24420.0
2022-05-02 10:25:00,359.24,360.79,359.07,359.27,33233.0,352.8752,354.3977,352.7082,352.9047,33233.0
2022-05-02 10:30:00,359.17,360.78,359.16,360.67,27071.0,352.8064,354.3879,352.7966,354.2799,27071.0
2022-05-02 10:35:00,360.67,360.77,358.91,359.12,47232.0,354.2799,354.3781,352.551,352.7573,47232.0
2022-05-02 10:40:00,359.28,361.15,359.27,359.85,32771.0,352.9145,354.7514,352.9047,353.4744,32771.0
2022-05-02 10:45:00,359.84,360.03,358.22,358.36,33267.0,353.4646,353.6512,351.8733,352.0108,33267.0
2022-05-02 10:50:00,358.44,359.37,357.9,357.99,21226.0,352.0894,353.0029,351.5589,351.6473,21226.0
2022-05-02 10:55:00,357.84,358.56,356.66,357.07,24846.0,351.5,352.2072,350.3409,350.7436,24846.0
2022-05-02 11:00:00,357.09,357.17,353.87,354.06,24698.0,350.7633,350.8419,347.6003,347.787,24698.0
2022-05-02 11:05:00,353.94,355.42,353.91,354.13,17598.0,347.6691,349.1229,347.6396,347.8557,17598.0
2022-05-02 11:10:00,354.36,355.09,354.12,354.85,19662.0,348.0817,348.7987,347.8459,348.563,19662.0
2022-05-02 11:15:00,354.8,354.8,352.43,353.63,29976.0,348.5139,348.5139,346.1859,347.3646,29976.0
2022-05-02 11:20:00,353.61,354.04,353.17,353.67,16933.0,347.3449,347.7673,346.9127,347.4039,16933.0
2022-05-02 11:25:00,353.59,353.64,351.72,352.2,19008.0,347.3253,347.3744,345.4884,345.9599,19008.0
2022-05-02 11:30:00,352.26,353.3,352.2,352.91,17008.0,346.0189,347.0404,345.9599,346.6574,17008.0
2022-05-02 11:35:00,352.96,353.55,351.86,351.86,10036.0,346.7065,347.286,345.626,345.626,10036.0
2022-05-02 11:40:00,351.76,352.83,351.7,352.22,15395.0,345.5277,346.5788,345.4688,345.9796,15395.0
2022-05-02 11:45:00,351.76,353.05,351.63,352.11,10693.0,345.5277,346.7949,345.4,345.8715,10693.0
2022-05-02 11:50:00,352.03,353.57,351.89,353.56,14310.0,345.7929,347.3057,345.6554,347.2958,14310.0
2022-05-02 11:55:00,353.36,354.0,352.96,353.26,12610.0,347.0994,347.728,346.7065,347.0012,12610.0
2022-05-02 12:00:00,353.14,353.77,352.0,352.19,18260.0,346.8833,347.5021,345.7635,345.9501,18260.0
2022-05-02 12:05:00,352.37,353.08,351.98,353.08,10444.0,346.1269,346.8243,345.7438,346.8243,10444.0
2022-05-02 12:10:00,352.88,353.91,352.88,353.45,9653.0,346.6279,347.6396,346.6279,347.1878,9653.0
2022-05-02 12:15:00,353.44,354.33,353.17,354.16,8072.0,347.178,348.0522,346.9127,347.8852,8072.0
2022-05-02 12:20:00,354.37,355.15,353.79,353.94,16740.0,348.0915,348.8577,347.5218,347.6691,16740.0
2022-05-02 12:25:00,354.15,354.56,353.9,354.3,12558.0,347.8754,348.2781,347.6298,348.0227,12558.0
2022-05-02 12:30:00,354.35,355.11,354.07,354.82,10344.0,348.0718,348.8184,347.7968,348.5335,10344.0
2022-05-02 12:35:00,354.97,355.14,353.59,353.83,15273.0,348.6809,348.8478,347.3253,347.5611,15273.0
2022-05-02 12:40:00,353.92,354.2,353.51,353.55,11512.0,347.6495,347.9245,347.2467,347.286,11512.0
2022-05-02 12:45:00,353.65,354.62,353.26,354.55,20757.0,347.3842,348.3371,347.0012,348.2683,20757.0
2022-05-02 12:50:00,354.43,354.57,353.58,354.43,17571.0,348.1504,348.2879,347.3155,348.1504,17571.0
2022-05-02 12:55:00,354.43,354.88,353.46,353.85,27766.0,348.1504,348.5924,347.1976,347.5807,27766.0
2022-05-02 13:00:00,353.85,354.4,353.45,353.89,25100.0,347.5807,348.121,347.1878,347.62,25100.0
2022-05-02 13:05:00,353.84,355.1,353.46,354.82,17072.0,347.5709,348.8086,347.1976,348.5335,17072.0
2022-05-02 13:10:00,354.66,355.07,354.13,354.77,8458.0,348.3763,348.7791,347.8557,348.4844,8458.0
2022-05-02 13:15:00,354.94,354.94,353.96,354.66,16923.0,348.6514,348.6514,347.6887,348.3763,16923.0
2022-05-02 13:20:00,354.55,354.76,353.89,354.0,10706.0,348.2683,348.4746,347.62,347.728,10706.0
2022-05-02 13:25:00,354.18,354.55,353.8,354.27,12733.0,347.9049,348.2683,347.5316,347.9933,12733.0
2022-05-02 13:30:00,354.24,354.93,353.87,354.0,12859.0,347.9638,348.6416,347.6003,347.728,12859.0
2022-05-02 13:35:00,353.91,354.5,353.76,354.07,14383.0,347.6396,348.2192,347.4923,347.7968,14383.0
2022-05-02 13:40:00,353.95,354.48,353.5,353.62,14444.0,347.6789,348.1995,347.2369,347.3548,14444.0
2022-05-02 13:45:00,353.52,353.81,352.83,353.49,24382.0,347.2565,347.5414,346.5788,347.2271,24382.0
2022-05-02 13:50:00,353.43,353.58,352.7,353.31,12672.0,347.1681,347.3155,346.4511,347.0503,12672.0
2022-05-02 13:55:00,353.45,353.92,353.15,353.92,19091.0,347.1878,347.6495,346.8931,347.6495,19091.0
2022-05-02 14:00:00,353.73,354.23,353.19,354.13,17933.0,347.4628,347.954,346.9324,347.8557,17933.0
2022-05-02 14:05:00,354.0,354.56,353.22,353.22,12440.0,347.728,348.2781,346.9619,346.9619,12440.0
2022-05-02 14:10:00,353.2,353.38,352.23,352.23,26743.0,346.9422,347.119,345.9894,345.9894,26743.0
2022-05-02 14:15:00,352.19,352.27,351.06,351.62,25560.0,345.9501,346.0287,344.8401,345.3902,25560.0
2022-05-02 14:20:00,351.65,351.78,350.96,351.26,23243.0,345.4197,345.5474,344.7419,345.0366,23243.0
2022-05-02 14:25:00,351.15,351.63,350.61,351.59,23337.0,344.9285,345.4,344.3981,345.3607,23337.0
2022-05-02 14:30:00,351.38,351.5,350.59,351.36,23704.0,345.1545,345.2723,344.3785,345.1348,23704.0
2022-05-02 14:35:00,351.44,352.24,351.25,352.12,22130.0,345.2134,345.9992,345.0268,345.8813,22130.0
2022-05-02 14:40:00,352.26,352.26,351.29,351.61,16061.0,346.0189,346.0189,345.0661,345.3804,16061.0
2022-05-02 14:45:00,351.62,352.96,351.61,352.96,10556.0,345.3902,346.7065,345.3804,346.7065,10556.0
2022-05-02 14:50:00,352.88,353.84,352.58,353.72,19019.0,346.6279,347.5709,346.3332,347.453,19019.0
2022-05-02 14:55:00,353.6,353.71,352.07,352.8,15153.0,347.3351,347.4432,345.8322,346.5493,15153.0
2022-05-02 15:00:00,352.94,354.1,352.65,353.93,19031.0,346.6868,347.8263,346.402,347.6593,19031.0
2022-05-02 15:05:00,354.01,354.97,353.35,354.88,21131.0,347.7379,348.6809,347.0896,348.5924,21131.0
2022-05-02 15:10:00,354.69,356.22,354.68,356.22,30762.0,348.4058,349.9087,348.396,349.9087,30762.0
2022-05-02 15:15:00,356.15,356.79,355.53,356.47,37420.0,349.8399,350.4686,349.2309,350.1543,37420.0
2022-05-02 15:20:00,356.53,358.48,356.53,358.43,33525.0,350.2132,352.1287,350.2132,352.0796,33525.0
2022-05-02 15:25:00,358.33,358.75,357.96,358.32,39660.0,351.9813,352.3939,351.6179,351.9715,39660.0
2022-05-02 15:30:00,358.24,360.0,358.23,359.54,31496.0,351.8929,353.6217,351.8831,353.1699,31496.0
2022-05-02 15:35:00,359.55,359.94,358.19,358.46,28986.0,353.1797,353.5628,351.8438,352.109,28986.0
2022-05-02 15:40:00,358.59,359.36,357.4,357.4,39933.0,352.2367,352.9931,351.0678,351.0678,39933.0
2022-05-02 15:45:00,357.26,359.0,357.1,358.92,40002.0,350.9303,352.6395,350.7731,352.5609,40002.0
2022-05-02 15:50:00,358.95,359.75,358.54,359.43,50644.0,352.5903,353.3762,352.1876,353.0618,50644.0
2022-05-02 15:55:00,359.48,359.98,358.88,359.04,134938.0,353.1109,353.6021,352.5216,352.6787,134938.0
2022-05-03 09:30:00,361.59,363.4,360.0,362.37,56138.0,355.1836,356.9615,353.6217,355.9497,56138.0
2022-05-03 09:35:00,362.63,363.44,361.92,361.93,17571.0,356.2051,357.0008,355.5077,355.5175,17571.0
2022-05-03 09:40:00,361.93,362.56,360.8,362.09,30821.0,355.5175,356.1364,354.4076,355.6747,30821.0
2022-05-03 09:45:00,361.73,362.02,358.11,358.24,25843.0,355.3211,355.6059,351.7652,351.8929,25843.0
2022-05-03 09:50:00,358.37,359.5,357.18,358.53,16052.0,352.0206,353.1306,350.8517,352.1778,16052.0
2022-05-03 09:55:00,359.19,361.02,357.85,360.37,15268.0,352.8261,354.6237,351.5098,353.9852,15268.0
2022-05-03 10:00:00,360.29,360.91,358.55,359.08,16704.0,353.9066,354.5156,352.1974,352.718,16704.0
2022-05-03 10:05:00,359.43,359.43,356.37,356.72,38548.0,353.0618,353.0618,350.056,350.3998,38548.0
2022-05-03 10:10:00,356.6,356.86,355.72,356.08,36744.0,350.282,350.5374,349.4176,349.7712,36744.0
2022-05-03 10:15:00,356.05,356.28,354.86,355.29,14854.0,349.7417,349.9676,348.5728,348.9952,14854.0
2022-05-03 10:20:00,355.37,355.87,353.44,354.45,21757.0,349.0738,349.5649,347.178,348.1701,21757.0
2022-05-03 10:25:00,354.46,355.81,354.13,355.06,17214.0,348.1799,349.506,347.8557,348.7693,17214.0
2022-05-03 10:30:00,355.32,357.1,354.77,356.85,23994.0,349.0247,350.7731,348.4844,350.5275,23994.0
2022-05-03 10:35:00,356.66,357.37,355.29,355.3,86381.0,350.3409,351.0383,348.9952,349.005,86381.0
2022-05-03 10:40:00,355.28,355.77,354.9,355.09,20923.0,348.9854,349.4667,348.6121,348.7987,20923.0
2022-05-03 10:45:00,355.23,355.52,354.69,355.09,15930.0,348.9362,349.2211,348.4058,348.7987,15930.0
2022-05-03 10:50:00,355.26,356.06,354.89,355.68,13860.0,348.9657,349.7515,348.6023,349.3783,13860.0
2022-05-03 10:55:00,355.75,356.43,355.54,355.93,13116.0,349.447,350.115,349.2408,349.6238,13116.0
2022-05-03 11:00:00,355.92,356.66,355.53,356.66,9349.0,349.614,350.3409,349.2309,350.3409,9349.0
2022-05-03 11:05:00,356.55,358.83,356.41,358.74,27455.0,350.2329,352.4725,350.0953,352.3841,27455.0
2022-05-03 11:10:00,358.77,358.87,357.27,358.16,17812.0,352.4135,352.5118,350.9401,351.8143,17812.0
2022-05-03 11:15:00,358.42,359.57,358.42,358.59,24554.0,352.0697,353.1994,352.0697,352.2367,24554.0
2022-05-03 11:20:00,358.59,359.64,358.45,359.64,23705.0,352.2367,353.2681,352.0992,353.2681,23705.0
2022-05-03 11:25:00,359.57,359.71,358.97,359.02,9771.0,353.1994,353.3369,352.61,352.6591,9771.0
2022-05-03 11:30:00,359.24,360.3,359.05,360.14,11630.0,352.8752,353.9164,352.6886,353.7593,11630.0
2022-05-03 11:35:00,360.0,360.0,359.08,359.08,5191.0,353.6217,353.6217,352.718,352.718,5191.0
2022-05-03 11:40:00,359.18,359.76,358.55,358.71,16640.0,352.8163,353.386,352.1974,352.3546,16640.0
2022-05-03 11:45:00,358.49,358.57,357.86,357.86,6819.0,352.1385,352.2171,351.5197,351.5197,6819.0
2022-05-03 11:50:00,357.86,358.34,357.29,357.82,18995.0,351.5197,351.9911,350.9597,351.4804,18995.0
2022-05-03 11:55:00,357.82,358.19,357.64,358.19,9778.0,351.4804,351.8438,351.3035,351.8438,9778.0
2022-05-03 12:00:00,358.18,358.78,357.88,358.1,8313.0,351.834,352.4234,351.5393,351.7554,8313.0
2022-05-03 12:05:00,357.91,357.92,355.93,356.12,10181.0,351.5688,351.5786,349.6238,349.8105,10181.0
2022-05-03 12:10:00,356.26,356.26,355.89,356.1,6464.0,349.948,349.948,349.5846,349.7908,6464.0
2022-05-03 12:15:00,356.06,356.61,355.69,356.56,7522.0,349.7515,350.2918,349.3881,350.2427,7522.0
2022-05-03 12:20:00,356.55,357.01,356.31,356.71,11036.0,350.2329,350.6847,349.9971,350.39,11036.0
2022-05-03 12:25:00,356.57,357.66,356.56,356.66,15634.0,350.2525,351.3232,350.2427,350.3409,15634.0
2022-05-03 12:30:00,356.58,356.67,355.85,356.46,9129.0,350.2623,350.3507,349.5453,350.1445,9129.0
2022-05-03 12:35:00,356.17,356.83,356.16,356.7,6514.0,349.8596,350.5079,349.8498,350.3802,6514.0
2022-05-03 12:40:00,356.58,356.94,356.16,356.69,11623.0,350.2623,350.616,349.8498,350.3704,11623.0
2022-05-03 12:45:00,356.62,357.1,356.15,356.52,4162.0,350.3016,350.7731,349.8399,350.2034,4162.0
2022-05-03 12:50:00,356.58,356.83,355.88,355.9,13188.0,350.2623,350.5079,349.5747,349.5944,13188.0
2022-05-03 12:55:00,355.76,355.86,355.27,355.81,10480.0,349.4569,349.5551,348.9755,349.506,10480.0
2022-05-03 13:00:00,355.89,356.96,355.83,356.43,4878.0,349.5846,350.6356,349.5256,350.115,4878.0
2022-05-03 13:05:00,356.65,356.88,356.12,356.81,7790.0,350.3311,350.557,349.8105,350.4883,7790.0
2022-05-03 13:10:00,356.72,357.44,356.49,357.39,5399.0,350.3998,351.1071,350.1739,351.058,5399.0
2022-05-03 13:15:00,357.48,358.0,357.42,357.87,12655.0,351.1464,351.6572,351.0874,351.5295,12655.0
2022-05-03 13:20:00,357.85,358.0,357.17,357.31,6764.0,351.5098,351.6572,350.8419,350.9794,6764.0
2022-05-03 13:25:00,357.22,357.39,356.55,356.95,6285.0,350.891,351.058,350.2329,350.6258,6285.0
2022-05-03 13:30:00,356.93,357.33,356.76,357.33,5806.0,350.6061,350.999,350.4391,350.999,5806.0
2022-05-03 13:35:00,357.38,357.89,357.26,357.89,5283.0,351.0482,351.5491,350.9303,351.5491,5283.0
2022-05-03 13:40:00,357.84,357.84,357.1,357.66,8351.0,351.5,351.5,350.7731,351.3232,8351.0
2022-05-03 13:45:00,357.73,357.86,356.96,357.04,7339.0,351.392,351.5197,350.6356,350.7142,7339.0
2022-05-03 13:50:00,357.14,357.21,356.62,356.88,8762.0,350.8124,350.8812,350.3016,350.557,8762.0
2022-05-03 13:55:00,356.86,356.86,356.46,356.71,6895.0,350.5374,350.5374,350.1445,350.39,6895.0
2022-05-03 14:00:00,356.71,356.71,355.88,356.36,13262.0,350.39,350.39,349.5747,350.0462,13262.0
2022-05-03 14:05:00,356.21,356.41,355.91,356.18,8035.0,349.8989,350.0953,349.6042,349.8694,8035.0
2022-05-03 14:10:00,356.23,356.4,355.54,355.99,15149.0,349.9185,350.0855,349.2408,349.6828,15149.0
2022-05-03 14:15:00,355.86,355.86,354.98,355.22,18686.0,349.5551,349.5551,348.6907,348.9264,18686.0
2022-05-03 14:20:00,355.35,355.68,354.75,355.54,9022.0,349.0541,349.3783,348.4648,349.2408,9022.0
2022-05-03 14:25:00,355.56,355.62,355.29,355.37,11883.0,349.2604,349.3193,348.9952,349.0738,11883.0
2022-05-03 14:30:00,355.49,356.31,355.48,356.23,19378.0,349.1916,349.9971,349.1818,349.9185,19378.0
2022-05-03 14:35:00,356.3,357.45,356.24,356.53,12226.0,349.9873,351.1169,349.9284,350.2132,12226.0
2022-05-03 14:40:00,356.34,357.17,355.67,356.9,15028.0,350.0266,350.8419,349.3685,350.5767,15028.0
2022-05-03 14:45:00,357.04,357.24,356.21,357.21,14505.0,350.7142,350.9106,349.8989,350.8812,14505.0
2022-05-03 14:50:00,356.93,358.32,356.93,357.32,13324.0,350.6061,351.9715,350.6061,350.9892,13324.0
2022-05-03 14:55:00,357.23,358.17,357.19,358.17,12947.0,350.9008,351.8242,350.8615,351.8242,12947.0
2022-05-03 15:00:00,358.19,358.89,358.08,358.49,18778.0,351.8438,352.5314,351.7358,352.1385,18778.0
2022-05-03 15:05:00,358.56,359.3,358.43,359.1,11010.0,352.2072,352.9341,352.0796,352.7377,11010.0
2022-05-03 15:10:00,359.29,359.41,358.99,359.24,9948.0,352.9243,353.0422,352.6296,352.8752,9948.0
2022-05-03 15:15:00,359.27,359.27,358.12,358.12,8983.0,352.9047,352.9047,351.775,351.775,8983.0
2022-05-03 15:20:00,358.19,358.77,357.74,358.12,25724.0,351.8438,352.4135,351.4018,351.775,25724.0
2022-05-03 15:25:00,357.99,358.19,357.54,357.84,10503.0,351.6473,351.8438,351.2053,351.5,10503.0
2022-05-03 15:30:00,358.05,358.76,357.61,358.48,13474.0,351.7063,352.4037,351.2741,352.1287,13474.0
2022-05-03 15:35:00,358.66,358.69,357.5,357.73,24537.0,352.3055,352.3349,351.166,351.392,24537.0
2022-05-03 15:40:00,357.72,357.72,356.35,356.8,20382.0,351.3821,351.3821,350.0364,350.4784,20382.0
2022-05-03 15:45:00,356.68,357.74,356.49,357.37,19983.0,350.3606,351.4018,350.1739,351.0383,19983.0
2022-05-03 15:50:00,357.23,358.85,356.82,358.39,31570.0,350.9008,352.4921,350.4981,352.0403,31570.0
2022-05-03 15:55:00,358.47,358.91,357.6,357.77,127007.0,352.1188,352.551,351.2643,351.4312,127007.0
2022-05-04 09:30:00,359.37,360.24,357.19,359.99,92512.0,353.0029,353.8575,350.8615,353.6119,92512.0
2022-05-04 09:35:00,360.02,361.57,359.18,361.1,20982.0,353.6414,355.1639,352.8163,354.7022,20982.0
2022-05-04 09:40:00,361.36,363.42,360.58,362.52,23992.0,354.9576,356.9811,354.1915,356.0971,23992.0
2022-05-04 09:45:00,362.62,364.87,361.93,363.82,20555.0,356.1953,358.4055,355.5175,357.3741,20555.0
2022-05-04 09:50:00,364.0,364.12,360.62,360.86,23012.0,357.5509,357.6687,354.2308,354.4665,23012.0
2022-05-04 09:55:00,360.57,362.38,360.57,361.68,29151.0,354.1816,355.9596,354.1816,355.272,29151.0
2022-05-04 10:00:00,361.68,362.07,360.55,360.98,23115.0,355.272,355.6551,354.162,354.5844,23115.0
2022-05-04 10:05:00,360.79,361.09,360.16,360.78,55731.0,354.3977,354.6924,353.7789,354.3879,55731.0
2022-05-04 10:10:00,360.93,361.02,358.77,358.93,15786.0,354.5353,354.6237,352.4135,352.5707,15786.0
2022-05-04 10:15:00,358.73,358.76,356.25,356.61,56931.0,352.3742,352.4037,349.9382,350.2918,56931.0
2022-05-04 10:20:00,356.6,357.96,356.38,357.33,31048.0,350.282,351.6179,350.0659,350.999,31048.0
2022-05-04 10:25:00,357.54,357.83,356.78,357.1,12667.0,351.2053,351.4902,350.4588,350.7731,12667.0
2022-05-04 10:30:00,357.11,357.23,355.83,356.16,17512.0,350.7829,350.9008,349.5256,349.8498,17512.0
2022-05-04 10:35:00,355.86,356.77,355.42,356.69,17179.0,349.5551,350.449,349.1229,350.3704,17179.0
2022-05-04 10:40:00,356.44,356.94,355.54,355.54,9091.0,350.1248,350.616,349.2408,349.2408,9091.0
2022-05-04 10:45:00,355.56,356.18,354.79,355.06,34919.0,349.2604,349.8694,348.504,348.7693,34919.0
2022-05-04 10:50:00,355.01,355.33,354.6,355.23,11268.0,348.7201,349.0345,348.3174,348.9362,11268.0
2022-05-04 10:55:00,355.16,355.88,354.79,355.32,13211.0,348.8675,349.5747,348.504,349.0247,13211.0
2022-05-04 11:00:00,355.24,355.39,354.27,354.44,7191.0,348.9461,349.0934,347.9933,348.1602,7191.0
2022-05-04 11:05:00,354.55,355.19,354.44,354.88,10830.0,348.2683,348.897,348.1602,348.5924,10830.0
2022-05-04 11:10:00,354.9,355.25,354.0,354.0,12959.0,348.6121,348.9559,347.728,347.728,12959.0
2022-05-04 11:15:00,354.0,354.26,353.73,354.17,10057.0,347.728,347.9834,347.4628,347.895,10057.0
2022-05-04 11:20:00,354.34,354.35,353.72,354.05,10290.0,348.062,348.0718,347.453,347.7772,10290.0
2022-05-04 11:25:00,354.05,354.35,353.95,354.35,10559.0,347.7772,348.0718,347.6789,348.0718,10559.0
2022-05-04 11:30:00,354.49,355.25,354.49,355.0,13053.0,348.2094,348.9559,348.2094,348.7103,13053.0
2022-05-04 11:35:00,355.0,355.05,354.17,354.17,13936.0,348.7103,348.7594,347.895,347.895,13936.0
2022-05-04 11:40:00,354.2,354.34,353.88,354.17,16581.0,347.9245,348.062,347.6102,347.895,16581.0
2022-05-04 11:45:00,354.11,354.67,353.84,354.38,9084.0,347.8361,348.3862,347.5709,348.1013,9084.0
2022-05-04 11:50:00,354.35,354.86,353.97,354.86,14838.0,348.0718,348.5728,347.6986,348.5728,14838.0
2022-05-04 11:55:00,354.94,355.03,353.89,354.0,8779.0,348.6514,348.7398,347.62,347.728,8779.0
2022-05-04 12:00:00,354.17,354.84,354.16,354.37,8967.0,347.895,348.5532,347.8852,348.0915,8967.0
2022-05-04 12:05:00,354.52,354.63,353.94,354.39,11360.0,348.2388,348.3469,347.6691,348.1111,11360.0
2022-05-04 12:10:00,354.35,354.4,353.8,354.35,11957.0,348.0718,348.121,347.5316,348.0718,11957.0
2022-05-04 12:15:00,354.45,354.71,353.66,354.35,9315.0,348.1701,348.4255,347.3941,348.0718,9315.0
2022-05-04 12:20:00,354.44,354.92,354.38,354.38,9252.0,348.1602,348.6317,348.1013,348.1013,9252.0
2022-05-04 12:25:00,354.49,355.18,354.39,355.12,10729.0,348.2094,348.8871,348.1111,348.8282,10729.0
2022-05-04 12:30:00,355.29,356.17,355.29,355.79,8062.0,348.9952,349.8596,348.9952,349.4863,8062.0
2022-05-04 12:35:00,355.83,356.92,355.4,356.81,14758.0,349.5256,350.5963,349.1032,350.4883,14758.0
2022-05-04 12:40:00,356.8,356.92,356.34,356.87,9815.0,350.4784,350.5963,350.0266,350.5472,9815.0
2022-05-04 12:45:00,356.99,357.12,356.31,356.76,12246.0,350.6651,350.7928,349.9971,350.4391,12246.0
2022-05-04 12:50:00,356.9,358.17,356.8,358.01,14354.0,350.5767,351.8242,350.4784,351.667,14354.0
2022-05-04 12:55:00,358.0,358.37,357.41,357.91,17454.0,351.6572,352.0206,351.0776,351.5688,17454.0
2022-05-04 13:00:00,357.98,358.59,357.35,357.73,13121.0,351.6375,352.2367,351.0187,351.392,13121.0
2022-05-04 13:05:00,357.77,358.0,356.85,357.52,11759.0,351.4312,351.6572,350.5275,351.1857,11759.0
2022-05-04 13:10:00,357.39,357.52,356.97,357.45,8642.0,351.058,351.1857,350.6454,351.1169,8642.0
2022-05-04 13:15:00,357.5,357.78,357.19,357.38,8827.0,351.166,351.4411,350.8615,351.0482,8827.0
2022-05-04 13:20:00,357.5,357.6,356.7,357.33,10618.0,351.166,351.2643,350.3802,350.999,10618.0
2022-05-04 13:25:00,357.45,357.54,357.01,357.01,8864.0,351.1169,351.2053,350.6847,350.6847,8864.0
2022-05-04 13:30:00,356.92,357.57,356.5,357.57,11662.0,350.5963,351.2348,350.1837,351.2348,11662.0
2022-05-04 13:35:00,357.84,357.84,356.47,356.54,13469.0,351.5,351.5,350.1543,350.223,13469.0
2022-05-04 13:40:00,356.45,357.12,356.36,357.11,15352.0,350.1346,350.7928,350.0462,350.7829,15352.0
2022-05-04 13:45:00,356.98,357.01,355.96,356.01,33491.0,350.6552,350.6847,349.6533,349.7024,33491.0
2022-05-04 13:50:00,355.87,356.22,355.67,356.14,12317.0,349.5649,349.9087,349.3685,349.8301,12317.0
2022-05-04 13:55:00,356.18,357.84,356.02,356.93,10195.0,349.8694,351.5,349.7123,350.6061,10195.0
2022-05-04 14:00:00,357.26,359.28,356.62,358.18,23328.0,350.9303,352.9145,350.3016,351.834,23328.0
2022-05-04 14:05:00,358.28,358.9,355.58,356.39,13299.0,351.9322,352.5412,349.28,350.0757,13299.0
2022-05-04 14:10:00,356.66,357.54,356.2,356.54,11244.0,350.3409,351.2053,349.8891,350.223,11244.0
2022-05-04 14:15:00,356.9,356.95,355.54,356.11,5971.0,350.5767,350.6258,349.2408,349.8007,5971.0
2022-05-04 14:20:00,355.81,356.92,355.19,356.84,8888.0,349.506,350.5963,348.897,350.5177,8888.0
2022-05-04 14:25:00,356.83,358.97,356.35,358.26,11243.0,350.5079,352.61,350.0364,351.9126,11243.0
2022-05-04 14:30:00,358.58,358.73,354.78,355.22,17006.0,352.2269,352.3742,348.4942,348.9264,17006.0
2022-05-04 14:35:00,355.06,357.57,354.67,357.37,19810.0,348.7693,351.2348,348.3862,351.0383,19810.0
2022-05-04 14:40:00,357.24,360.6,356.78,360.06,37564.0,350.9106,354.2111,350.4588,353.6807,37564.0
2022-05-04 14:45:00,360.33,363.32,360.18,362.29,159559.0,353.9459,356.8829,353.7985,355.8712,159559.0
2022-05-04 14:50:00,362.39,364.66,362.05,363.75,34202.0,355.9694,358.1992,355.6354,357.3053,34202.0
2022-05-04 14:55:00,363.9,364.33,363.17,364.33,38193.0,357.4526,357.875,356.7356,357.875,38193.0
2022-05-04 15:00:00,364.37,365.17,364.37,364.8,55163.0,357.9143,358.7001,357.9143,358.3367,55163.0
2022-05-04 15:05:00,365.01,365.65,364.65,365.22,26446.0,358.543,359.1716,358.1893,358.7493,26446.0
2022-05-04 15:10:00,365.23,366.31,365.22,366.22,15865.0,358.7591,359.8199,358.7493,359.7315,15865.0
2022-05-04 15:15:00,366.09,367.34,365.94,366.23,25062.0,359.6038,360.8317,359.4565,359.7414,25062.0
2022-05-04 15:20:00,366.05,367.33,366.0,366.72,50527.0,359.5645,360.8219,359.5154,360.2227,50527.0
2022-05-04 15:25:00,366.8,368.0,366.54,367.85,30169.0,360.3013,361.48,360.0459,361.3327,30169.0
2022-05-04 15:30:00,368.04,369.23,367.71,369.18,31857.0,361.5193,362.6882,361.1951,362.6391,31857.0
2022-05-04 15:35:00,369.22,369.22,368.2,368.44,31956.0,362.6784,362.6784,361.6765,361.9122,31956.0
2022-05-04 15:40:00,368.49,368.63,367.51,368.58,40805.0,361.9613,362.0988,360.9987,362.0497,40805.0
2022-05-04 15:45:00,368.42,368.72,367.52,368.31,49080.0,361.8926,362.1872,361.0085,361.7845,49080.0
2022-05-04 15:50:00,368.4,369.24,368.24,368.49,57040.0,361.8729,362.698,361.7157,361.9613,57040.0
2022-05-04 15:55:00,368.36,369.15,368.06,368.74,122320.0,361.8336,362.6096,361.5389,362.2069,122320.0
2022-05-05 09:30:00,362.1,366.38,361.53,365.94,65448.0,355.6845,359.8887,355.1246,359.4565,65448.0
2022-05-05 09:35:00,365.87,367.77,364.7,365.69,38203.0,359.3877,361.2541,358.2385,359.2109,38203.0
2022-05-05 09:40:00,365.95,366.97,363.07,363.49,25797.0,359.4663,360.4682,356.6373,357.0499,25797.0
2022-05-05 09:45:00,363.44,363.83,362.1,362.25,50397.0,357.0008,357.3839,355.6845,355.8319,50397.0
2022-05-05 09:50:00,362.1,364.21,361.69,363.14,112617.0,355.6845,357.7571,355.2818,356.7061,112617.0
2022-05-05 09:55:00,363.25,364.57,362.89,364.12,18379.0,356.8142,358.1108,356.4605,357.6687,18379.0
2022-05-05 10:00:00,363.85,363.85,362.0,362.32,28623.0,357.4035,357.4035,355.5863,355.9006,28623.0
2022-05-05 10:05:00,362.48,363.23,361.86,362.89,21145.0,356.0578,356.7945,355.4488,356.4605,21145.0
2022-05-05 10:10:00,362.88,363.24,361.4,362.04,26665.0,356.4507,356.8043,354.9969,355.6256,26665.0
2022-05-05 10:15:00,362.11,362.78,362.02,362.55,9467.0,355.6944,356.3525,355.6059,356.1266,9467.0
2022-05-05 10:20:00,362.35,362.91,361.0,361.64,13835.0,355.9301,356.4802,354.604,355.2327,13835.0
2022-05-05 10:25:00,361.7,363.35,361.7,363.0,22826.0,355.2916,356.9124,355.2916,356.5686,22826.0
2022-05-05 10:30:00,362.91,363.24,361.4,361.81,9826.0,356.4802,356.8043,354.9969,355.3997,9826.0
2022-05-05 10:35:00,361.84,362.2,360.42,360.49,26041.0,355.4291,355.7828,354.0343,354.1031,26041.0
2022-05-05 10:40:00,360.55,360.96,359.02,360.27,22707.0,354.162,354.5647,352.6591,353.887,22707.0
2022-05-05 10:45:00,360.17,360.64,358.87,359.15,11252.0,353.7887,354.2504,352.5118,352.7868,11252.0
2022-05-05 10:50:00,358.98,360.47,358.87,360.36,15942.0,352.6198,354.0834,352.5118,353.9754,15942.0
2022-05-05 10:55:00,360.64,361.26,360.14,361.26,18038.0,354.2504,354.8594,353.7593,354.8594,18038.0
2022-05-05 11:00:00,361.08,361.09,358.8,358.94,17299.0,354.6826,354.6924,352.443,352.5805,17299.0
2022-05-05 11:05:00,359.1,359.48,356.9,357.01,27134.0,352.7377,353.1109,350.5767,350.6847,27134.0
2022-05-05 11:10:00,357.31,357.89,356.73,357.84,12148.0,350.9794,351.5491,350.4097,351.5,12148.0
2022-05-05 11:15:00,357.99,358.62,357.34,358.09,9670.0,351.6473,352.2662,351.0089,351.7456,9670.0
2022-05-05 11:20:00,357.99,358.0,356.37,356.97,16545.0,351.6473,351.6572,350.056,350.6454,16545.0
2022-05-05 11:25:00,356.94,358.19,356.77,358.19,8582.0,350.616,351.8438,350.449,351.8438,8582.0
2022-05-05 11:30:00,358.15,359.22,357.82,358.85,6985.0,351.8045,352.8556,351.4804,352.4921,6985.0
2022-05-05 11:35:00,359.0,360.24,358.57,360.05,15806.0,352.6395,353.8575,352.2171,353.6708,15806.0
2022-05-05 11:40:00,360.21,360.73,359.06,359.11,11787.0,353.828,354.3388,352.6984,352.7475,11787.0
2022-05-05 11:45:00,359.44,359.44,357.94,358.1,6597.0,353.0717,353.0717,351.5982,351.7554,6597.0
2022-05-05 11:50:00,358.01,358.02,355.51,355.75,15957.0,351.667,351.6768,349.2113,349.447,15957.0
2022-05-05 11:55:00,355.81,355.85,354.74,354.94,28764.0,349.506,349.5453,348.4549,348.6514,28764.0
2022-05-05 12:00:00,354.68,354.72,353.35,354.3,23600.0,348.396,348.4353,347.0896,348.0227,23600.0
2022-05-05 12:05:00,354.38,355.75,354.38,355.31,9262.0,348.1013,349.447,348.1013,349.0148,9262.0
2022-05-05 12:10:00,355.0,356.79,354.96,356.38,11327.0,348.7103,350.4686,348.671,350.0659,11327.0
2022-05-05 12:15:00,355.55,356.03,355.0,355.67,7903.0,349.2506,349.7221,348.7103,349.3685,7903.0
2022-05-05 12:20:00,355.84,356.76,355.26,355.55,21573.0,349.5354,350.4391,348.9657,349.2506,21573.0
2022-05-05 12:25:00,355.78,356.87,355.48,355.8,8970.0,349.4765,350.5472,349.1818,349.4961,8970.0
2022-05-05 12:30:00,355.72,356.51,355.1,355.1,11598.0,349.4176,350.1936,348.8086,348.8086,11598.0
2022-05-05 12:35:00,355.03,355.24,354.31,354.94,21914.0,348.7398,348.9461,348.0325,348.6514,21914.0
2022-05-05 12:40:00,354.86,355.04,354.34,354.6,25265.0,348.5728,348.7496,348.062,348.3174,25265.0
2022-05-05 12:45:00,354.62,354.89,353.9,353.9,10463.0,348.3371,348.6023,347.6298,347.6298,10463.0
2022-05-05 12:50:00,354.11,354.79,353.8,354.65,7882.0,347.8361,348.504,347.5316,348.3665,7882.0
2022-05-05 12:55:00,354.85,355.52,354.8,355.52,8373.0,348.563,349.2211,348.5139,349.2211,8373.0
2022-05-05 13:00:00,355.68,356.48,355.56,356.0,10831.0,349.3783,350.1641,349.2604,349.6926,10831.0
2022-05-05 13:05:00,356.06,356.47,355.8,355.87,10253.0,349.7515,350.1543,349.4961,349.5649,10253.0
2022-05-05 13:10:00,355.83,355.97,354.18,354.21,10765.0,349.5256,349.6631,347.9049,347.9343,10765.0
2022-05-05 13:15:00,354.19,354.61,353.41,354.54,15008.0,347.9147,348.3272,347.1485,348.2585,15008.0
2022-05-05 13:20:00,354.17,354.9,353.9,354.71,7901.0,347.895,348.6121,347.6298,348.4255,7901.0
2022-05-05 13:25:00,354.72,355.02,354.26,354.85,8652.0,348.4353,348.73,347.9834,348.563,8652.0
2022-05-05 13:30:00,354.65,354.87,353.91,354.68,9200.0,348.3665,348.5826,347.6396,348.396,9200.0
2022-05-05 13:35:00,354.74,355.48,354.27,354.52,23878.0,348.4549,349.1818,347.9933,348.2388,23878.0
2022-05-05 13:40:00,354.4,355.42,354.18,354.69,24554.0,348.121,349.1229,347.9049,348.4058,24554.0
2022-05-05 13:45:00,354.68,355.0,354.12,354.18,8851.0,348.396,348.7103,347.8459,347.9049,8851.0
2022-05-05 13:50:00,354.12,354.27,353.39,353.78,17630.0,347.8459,347.9933,347.1288,347.5119,17630.0
2022-05-05 13:55:00,353.67,354.25,353.44,353.51,15711.0,347.4039,347.9736,347.178,347.2467,15711.0
2022-05-05 14:00:00,353.49,353.76,353.19,353.41,24085.0,347.2271,347.4923,346.9324,347.1485,24085.0
2022-05-05 14:05:00,353.5,354.26,353.38,354.11,5413.0,347.2369,347.9834,347.119,347.8361,5413.0
2022-05-05 14:10:00,354.18,354.48,353.27,353.86,7913.0,347.9049,348.1995,347.011,347.5905,7913.0
2022-05-05 14:15:00,353.86,355.12,353.86,355.01,19145.0,347.5905,348.8282,347.5905,348.7201,19145.0
2022-05-05 14:20:00,355.16,355.2,353.34,353.35,11366.0,348.8675,348.9068,347.0797,347.0896,11366.0
2022-05-05 14:25:00,353.3,353.48,352.16,352.33,11196.0,347.0404,347.2173,345.9206,346.0876,11196.0
2022-05-05 14:30:00,352.51,352.73,351.85,351.98,13023.0,346.2644,346.4805,345.6161,345.7438,13023.0
2022-05-05 14:35:00,351.88,352.42,351.68,352.28,10749.0,345.6456,346.176,345.4491,346.0385,10749.0
2022-05-05 14:40:00,352.41,352.42,351.92,352.31,7313.0,346.1662,346.176,345.6849,346.068,7313.0
2022-05-05 14:45:00,352.33,353.18,352.18,352.45,6639.0,346.0876,346.9226,345.9403,346.2055,6639.0
2022-05-05 14:50:00,352.44,354.04,352.26,352.88,12900.0,346.1957,347.7673,346.0189,346.6279,12900.0
2022-05-05 14:55:00,352.87,353.0,352.26,352.64,10453.0,346.6181,346.7458,346.0189,346.3921,10453.0
2022-05-05 15:00:00,352.73,352.91,351.32,351.48,18921.0,346.4805,346.6574,345.0955,345.2527,18921.0
2022-05-05 15:05:00,351.45,351.87,350.92,351.51,15815.0,345.2232,345.6358,344.7026,345.2822,15815.0
2022-05-05 15:10:00,351.59,351.71,350.12,350.27,70826.0,345.3607,345.4786,343.9168,344.0641,70826.0
2022-05-05 15:15:00,350.27,350.73,350.15,350.48,26154.0,344.0641,344.516,343.9463,344.2704,26154.0
2022-05-05 15:20:00,350.4,350.57,349.84,350.23,39025.0,344.1918,344.3588,343.6417,344.0248,39025.0
2022-05-05 15:25:00,350.24,350.58,349.57,349.98,40456.0,344.0347,344.3686,343.3765,343.7793,40456.0
2022-05-05 15:30:00,349.8,350.89,349.03,350.76,55795.0,343.6025,344.6731,342.8461,344.5454,55795.0
2022-05-05 15:35:00,350.79,352.26,350.57,351.44,36161.0,344.5749,346.0189,344.3588,345.2134,36161.0
2022-05-05 15:40:00,351.45,352.28,351.19,351.31,38113.0,345.2232,346.0385,344.9678,345.0857,38113.0
2022-05-05 15:45:00,351.33,351.94,349.28,349.63,54199.0,345.1053,345.7045,343.0917,343.4355,54199.0
2022-05-05 15:50:00,349.72,353.71,349.72,352.0,85484.0,343.5239,347.4432,343.5239,345.7635,85484.0
2022-05-05 15:55:00,352.2,354.1,351.76,353.8,186516.0,345.9599,347.8263,345.5277,347.5316,186516.0
2022-05-06 09:30:00,346.25,348.68,345.52,345.52,114993.0,340.1153,342.5023,339.3983,339.3983,114993.0
2022-05-06 09:35:00,345.53,346.29,344.01,344.48,32128.0,339.4081,340.1546,337.915,338.3767,32128.0
2022-05-06 09:40:00,344.52,345.55,343.1,343.5,21967.0,338.416,339.4278,337.0212,337.4141,21967.0
2022-05-06 09:45:00,343.31,344.33,343.21,343.61,26050.0,337.2274,338.2294,337.1292,337.5221,26050.0
2022-05-06 09:50:00,343.88,344.21,342.34,342.76,24796.0,337.7873,338.1115,336.2746,336.6872,24796.0
2022-05-06 09:55:00,342.62,343.4,340.78,341.54,26058.0,336.5497,337.3158,334.7423,335.4888,26058.0
2022-05-06 10:00:00,341.46,343.2,341.04,341.81,33767.0,335.4102,337.1194,334.9977,335.754,33767.0
2022-05-06 10:05:00,342.28,344.36,341.69,341.72,24569.0,336.2157,338.2588,335.6361,335.6656,24569.0
2022-05-06 10:10:00,341.95,342.84,341.3,342.0,44797.0,335.8915,336.7658,335.2531,335.9406,44797.0
2022-05-06 10:15:00,341.78,346.4,341.57,345.66,90725.0,335.7245,340.2627,335.5183,339.5358,90725.0
2022-05-06 10:20:00,345.96,346.73,344.66,344.89,16692.0,339.8305,340.5868,338.5535,338.7794,16692.0
2022-05-06 10:25:00,345.09,345.82,343.63,343.63,19539.0,338.9759,339.693,337.5418,337.5418,19539.0
2022-05-06 10:30:00,344.08,345.69,343.96,344.09,26042.0,337.9838,339.5653,337.8659,337.9936,26042.0
2022-05-06 10:35:00,343.74,344.6,342.51,344.2,19015.0,337.6498,338.4946,336.4416,338.1017,19015.0
2022-05-06 10:40:00,344.13,345.85,344.11,345.14,11365.0,338.0329,339.7224,338.0133,339.025,11365.0
2022-05-06 10:45:00,345.03,348.34,345.01,346.88,11792.0,338.917,342.1683,338.8973,340.7342,11792.0
2022-05-06 10:50:00,347.41,348.55,346.67,348.55,12295.0,341.2548,342.3746,340.5279,342.3746,12295.0
2022-05-06 10:55:00,348.44,349.61,347.83,349.23,18527.0,342.2665,343.4158,341.6674,343.0426,18527.0
2022-05-06 11:00:00,349.24,349.85,348.5,349.47,17494.0,343.0524,343.6516,342.3255,343.2783,17494.0
2022-05-06 11:05:00,349.48,349.48,348.5,348.8,12159.0,343.2881,343.2881,342.3255,342.6202,12159.0
2022-05-06 11:10:00,348.59,349.02,347.64,348.5,24873.0,342.4139,342.8363,341.4807,342.3255,24873.0
2022-05-06 11:15:00,348.73,350.4,348.43,349.32,28335.0,342.5514,344.1918,342.2567,343.131,28335.0
2022-05-06 11:20:00,349.36,351.26,348.87,350.99,24074.0,343.1702,345.0366,342.6889,344.7714,24074.0
2022-05-06 11:25:00,351.02,351.13,349.8,350.06,13322.0,344.8008,344.9089,343.6025,343.8578,13322.0
2022-05-06 11:30:00,350.06,350.47,348.61,348.78,21641.0,343.8578,344.2606,342.4335,342.6005,21641.0
2022-05-06 11:35:00,348.66,348.72,347.64,347.64,9662.0,342.4827,342.5416,341.4807,341.4807,9662.0
2022-05-06 11:40:00,347.76,349.1,347.41,348.69,8436.0,341.5986,342.9149,341.2548,342.5121,8436.0
2022-05-06 11:45:00,348.28,348.78,348.0,348.78,10316.0,342.1094,342.6005,341.8343,342.6005,10316.0
2022-05-06 11:50:00,348.47,349.29,347.53,347.59,10180.0,342.296,343.1015,341.3727,341.4316,10180.0
2022-05-06 11:55:00,347.53,347.65,346.84,346.95,4527.0,341.3727,341.4905,340.6949,340.8029,4527.0
2022-05-06 12:00:00,346.96,348.31,346.53,348.21,19169.0,340.8128,342.1389,340.3904,342.0406,19169.0
2022-05-06 12:05:00,348.33,350.15,348.33,348.57,17038.0,342.1585,343.9463,342.1585,342.3942,17038.0
2022-05-06 12:10:00,348.49,348.62,346.88,347.01,8432.0,342.3157,342.4434,340.7342,340.8619,8432.0
2022-05-06 12:15:00,346.88,347.07,345.95,345.96,10295.0,340.7342,340.9208,339.8207,339.8305,10295.0
2022-05-06 12:20:00,346.17,348.31,346.17,347.46,12112.0,340.0368,342.1389,340.0368,341.3039,12112.0
2022-05-06 12:25:00,347.5,348.53,347.46,348.25,13088.0,341.3432,342.355,341.3039,342.0799,13088.0
2022-05-06 12:30:00,347.99,348.63,347.27,348.34,8960.0,341.8245,342.4532,341.1173,342.1683,8960.0
2022-05-06 12:35:00,348.38,348.48,346.72,347.35,8923.0,342.2076,342.3058,340.577,341.1959,8923.0
2022-05-06 12:40:00,347.4,347.75,347.03,347.32,9098.0,341.245,341.5888,340.8815,341.1664,9098.0
2022-05-06 12:45:00,347.29,347.9,347.21,347.27,10038.0,341.1369,341.7361,341.0583,341.1173,10038.0
2022-05-06 12:50:00,347.03,348.03,346.17,347.42,10626.0,340.8815,341.8638,340.0368,341.2646,10626.0
2022-05-06 12:55:00,347.36,348.78,347.1,348.54,9921.0,341.2057,342.6005,340.9503,342.3648,9921.0
2022-05-06 13:00:00,348.56,349.09,347.8,349.09,19350.0,342.3844,342.905,341.6379,342.905,19350.0
2022-05-06 13:05:00,349.03,349.25,348.03,348.9,10941.0,342.8461,343.0622,341.8638,342.7184,10941.0
2022-05-06 13:10:00,348.98,349.23,348.47,348.56,9021.0,342.797,343.0426,342.296,342.3844,9021.0
2022-05-06 13:15:00,348.67,348.7,346.59,346.59,6987.0,342.4925,342.5219,340.4493,340.4493,6987.0
2022-05-06 13:20:00,346.61,348.02,346.5,347.57,10846.0,340.469,341.854,340.3609,341.412,10846.0
2022-05-06 13:25:00,347.79,348.02,346.79,347.56,5671.0,341.6281,341.854,340.6458,341.4021,5671.0
2022-05-06 13:30:00,347.5,348.13,347.06,348.07,6238.0,341.3432,341.962,340.911,341.9031,6238.0
2022-05-06 13:35:00,348.37,348.44,346.88,347.38,11502.0,342.1978,342.2665,340.7342,341.2253,11502.0
2022-05-06 13:40:00,347.5,348.16,346.89,347.54,9536.0,341.3432,341.9915,340.744,341.3825,9536.0
2022-05-06 13:45:00,347.59,347.67,346.34,346.95,10092.0,341.4316,341.5102,340.2038,340.8029,10092.0
2022-05-06 13:50:00,346.99,347.26,345.87,346.11,15481.0,340.8422,341.1075,339.7421,339.9778,15481.0
2022-05-06 13:55:00,345.97,346.36,345.8,346.12,9506.0,339.8403,340.2234,339.6733,339.9877,9506.0
2022-05-06 14:00:00,346.14,347.26,346.0,346.66,17243.0,340.0073,341.1075,339.8698,340.5181,17243.0
2022-05-06 14:05:00,346.66,346.66,345.09,345.25,8242.0,340.5181,340.5181,338.9759,339.1331,8242.0
2022-05-06 14:10:00,345.15,346.26,345.15,346.03,10614.0,339.0348,340.1252,339.0348,339.8992,10614.0
2022-05-06 14:15:00,346.06,346.63,345.59,345.59,10180.0,339.9287,340.4886,339.467,339.467,10180.0
2022-05-06 14:20:00,345.5,346.0,345.16,345.92,12571.0,339.3786,339.8698,339.0447,339.7912,12571.0
2022-05-06 14:25:00,346.06,346.06,344.81,345.0,17582.0,339.9287,339.9287,338.7009,338.8875,17582.0
2022-05-06 14:30:00,344.91,345.26,344.26,344.57,8214.0,338.7991,339.1429,338.1606,338.4651,8214.0
2022-05-06 14:35:00,344.67,344.67,344.05,344.35,7720.0,338.5633,338.5633,337.9543,338.249,7720.0
2022-05-06 14:40:00,344.42,344.91,344.24,344.27,6724.0,338.3178,338.7991,338.141,338.1704,6724.0
2022-05-06 14:45:00,344.14,345.62,343.96,345.43,13796.0,338.0427,339.4965,337.8659,339.3099,13796.0
2022-05-06 14:50:00,345.45,346.5,345.39,346.32,14049.0,339.3295,340.3609,339.2706,340.1841,14049.0
2022-05-06 14:55:00,346.45,346.46,345.0,345.01,8422.0,340.3118,340.3216,338.8875,338.8973,8422.0
2022-05-06 15:00:00,345.14,345.44,344.47,345.11,13051.0,339.025,339.3197,338.3669,338.9955,13051.0
2022-05-06 15:05:00,345.01,345.32,343.84,343.97,11056.0,338.8973,339.2018,337.748,337.8757,11056.0
2022-05-06 15:10:00,344.13,345.01,344.13,344.17,16779.0,338.0329,338.8973,338.0329,338.0722,16779.0
2022-05-06 15:15:00,344.25,344.62,343.8,344.52,14914.0,338.1508,338.5142,337.7088,338.416,14914.0
2022-05-06 15:20:00,344.54,344.54,343.29,343.68,20861.0,338.4356,338.4356,337.2078,337.5909,20861.0
2022-05-06 15:25:00,343.87,344.95,343.53,344.41,18126.0,337.7775,338.8384,337.4435,338.3079,18126.0
2022-05-06 15:30:00,344.63,345.42,344.43,345.15,15552.0,338.5241,339.3001,338.3276,339.0348,15552.0
2022-05-06 15:35:00,345.25,347.37,345.11,347.37,44109.0,339.1331,341.2155,338.9955,341.2155,44109.0
2022-05-06 15:40:00,347.38,347.68,346.08,346.1,30609.0,341.2253,341.52,339.9484,339.968,30609.0
2022-05-06 15:45:00,346.27,347.94,345.78,347.3,28009.0,340.135,341.7754,339.6537,341.1467,28009.0
2022-05-06 15:50:00,346.93,348.07,346.05,346.34,92220.0,340.7833,341.9031,339.9189,340.2038,92220.0
2022-05-06 15:55:00,346.25,347.2,345.79,347.12,141374.0,340.1153,341.0485,339.6635,340.9699,141374.0
2022-05-09 09:30:00,341.0,342.39,338.01,338.94,101353.0,334.9584,336.3237,332.0213,332.9349,101353.0
2022-05-09 09:35:00,338.94,339.05,335.65,336.45,95128.0,332.9349,333.0429,329.7032,330.489,95128.0
2022-05-09 09:40:00,336.56,337.82,335.47,337.53,63869.0,330.597,331.8347,329.5263,331.5498,63869.0
2022-05-09 09:45:00,336.98,337.5,332.76,332.76,56773.0,331.0096,331.5204,326.8644,326.8644,56773.0
2022-05-09 09:50:00,332.9,334.89,332.18,334.35,76983.0,327.0019,328.9566,326.2946,328.4262,76983.0
2022-05-09 09:55:00,334.22,334.57,332.74,333.09,48058.0,328.2985,328.6423,326.8447,327.1885,48058.0
2022-05-09 10:00:00,333.25,333.67,331.64,332.44,47226.0,327.3457,327.7582,325.7642,326.55,47226.0
2022-05-09 10:05:00,332.6,333.2,331.53,331.74,31464.0,326.7072,327.2966,325.6562,325.8624,31464.0
2022-05-09 10:10:00,331.82,332.6,331.44,332.26,62582.0,325.941,326.7072,325.5677,326.3732,62582.0
2022-05-09 10:15:00,332.17,332.31,330.68,331.24,49030.0,326.2848,326.4223,324.8212,325.3713,49030.0
2022-05-09 10:20:00,331.17,331.31,329.2,329.21,41897.0,325.3025,325.44,323.3674,323.3773,41897.0
2022-05-09 10:25:00,329.14,330.35,329.14,329.73,60699.0,323.3085,324.4971,323.3085,323.888,60699.0
2022-05-09 10:30:00,329.72,329.72,328.56,328.84,51301.0,323.8782,323.8782,322.7388,323.0138,51301.0
2022-05-09 10:35:00,328.63,328.93,327.02,327.04,53374.0,322.8075,323.1022,321.2261,321.2457,53374.0
2022-05-09 10:40:00,327.03,328.0,326.7,327.61,72704.0,321.2359,322.1887,320.9117,321.8056,72704.0
2022-05-09 10:45:00,327.6,328.52,327.25,328.25,130398.0,321.7958,322.6995,321.452,322.4343,130398.0
2022-05-09 10:50:00,328.12,328.19,325.63,325.79,52184.0,322.3066,322.3753,319.8607,320.0178,52184.0
2022-05-09 10:55:00,325.78,326.27,324.92,325.19,52579.0,320.008,320.4893,319.1633,319.4285,52579.0
2022-05-09 11:00:00,325.11,326.93,324.89,326.55,42877.0,319.3499,321.1377,319.1338,320.7644,42877.0
2022-05-09 11:05:00,326.62,326.94,325.67,326.1,67397.0,320.8331,321.1475,319.9,320.3224,67397.0
2022-05-09 11:10:00,326.0,327.52,325.56,326.15,93545.0,320.2241,321.7172,319.7919,320.3715,93545.0
2022-05-09 11:15:00,326.11,326.57,325.55,326.0,69513.0,320.3322,320.784,319.7821,320.2241,69513.0
2022-05-09 11:20:00,325.91,326.19,325.64,326.04,16850.0,320.1357,320.4108,319.8705,320.2634,16850.0
2022-05-09 11:25:00,325.92,326.56,325.78,326.03,25385.0,320.1455,320.7742,320.008,320.2536,25385.0
2022-05-09 11:30:00,326.04,327.55,325.79,327.0,40117.0,320.2634,321.7467,320.0178,321.2064,40117.0
2022-05-09 11:35:00,327.02,328.79,327.02,328.69,25886.0,321.2261,322.9647,321.2261,322.8665,25886.0
2022-05-09 11:40:00,328.78,329.07,327.88,328.07,31545.0,322.9549,323.2397,322.0708,322.2575,31545.0
2022-05-09 11:45:00,327.76,328.67,327.52,328.42,17826.0,321.9529,322.8468,321.7172,322.6013,17826.0
2022-05-09 11:50:00,328.45,330.77,328.44,330.68,106026.0,322.6307,324.9096,322.6209,324.8212,106026.0
2022-05-09 11:55:00,330.68,330.93,329.73,329.93,103042.0,324.8212,325.0668,323.888,324.0845,103042.0
2022-05-09 12:00:00,329.68,329.81,328.69,328.9,54878.0,323.8389,323.9666,322.8665,323.0727,54878.0
2022-05-09 12:05:00,328.79,330.25,328.16,329.9,60051.0,322.9647,324.3988,322.3459,324.055,60051.0
2022-05-09 12:10:00,329.68,330.89,329.68,330.61,42551.0,323.8389,325.0275,323.8389,324.7525,42551.0
2022-05-09 12:15:00,330.6,330.95,330.1,330.51,72282.0,324.7426,325.0864,324.2515,324.6542,72282.0
2022-05-09 12:20:00,330.56,331.4,329.76,331.19,31908.0,324.7033,325.5285,323.9175,325.3222,31908.0
2022-05-09 12:25:00,331.17,331.53,330.16,330.85,34707.0,325.3025,325.6562,324.3104,324.9882,34707.0
2022-05-09 12:30:00,330.85,331.5,330.51,331.07,32585.0,324.9882,325.6267,324.6542,325.2043,32585.0
2022-05-09 12:35:00,331.06,331.39,330.73,330.86,30279.0,325.1945,325.5186,324.8703,324.998,30279.0
2022-05-09 12:40:00,330.76,331.19,330.43,330.5,23355.0,324.8998,325.3222,324.5756,324.6444,23355.0
2022-05-09 12:45:00,330.46,330.61,329.93,330.35,18298.0,324.6051,324.7525,324.0845,324.4971,18298.0
2022-05-09 12:50:00,330.26,330.26,329.46,329.62,17349.0,324.4087,324.4087,323.6228,323.78,17349.0
2022-05-09 12:55:00,329.62,329.81,329.44,329.55,12414.0,323.78,323.9666,323.6032,323.7112,12414.0
2022-05-09 13:00:00,329.51,329.77,328.97,329.06,19680.0,323.6719,323.9273,323.1415,323.2299,19680.0
2022-05-09 13:05:00,329.12,329.86,329.12,329.81,18113.0,323.2888,324.0157,323.2888,323.9666,18113.0
2022-05-09 13:10:00,329.76,330.05,329.46,329.9,12074.0,323.9175,324.2024,323.6228,324.055,12074.0
2022-05-09 13:15:00,329.88,330.72,329.88,330.32,37526.0,324.0354,324.8605,324.0354,324.4676,37526.0
2022-05-09 13:20:00,330.2,330.29,329.33,329.62,13245.0,324.3497,324.4381,323.4951,323.78,13245.0
2022-05-09 13:25:00,329.72,330.81,329.7,330.68,22785.0,323.8782,324.9489,323.8586,324.8212,22785.0
2022-05-09 13:30:00,330.86,330.86,329.59,329.69,21556.0,324.998,324.998,323.7505,323.8488,21556.0
2022-05-09 13:35:00,329.53,330.05,329.24,329.52,15815.0,323.6916,324.2024,323.4067,323.6818,15815.0
2022-05-09 13:40:00,329.58,330.7,329.49,330.48,17860.0,323.7407,324.8409,323.6523,324.6248,17860.0
2022-05-09 13:45:00,330.62,330.95,330.05,330.33,29259.0,324.7623,325.0864,324.2024,324.4774,29259.0
2022-05-09 13:50:00,330.36,330.5,329.0,329.27,11584.0,324.5069,324.6444,323.171,323.4362,11584.0
2022-05-09 13:55:00,329.21,330.08,329.08,329.9,14097.0,323.3773,324.2318,323.2496,324.055,14097.0
2022-05-09 14:00:00,329.9,330.69,329.84,330.17,9874.0,324.055,324.831,323.9961,324.3202,9874.0
2022-05-09 14:05:00,330.25,330.41,329.42,329.71,14707.0,324.3988,324.556,323.5835,323.8684,14707.0
2022-05-09 14:10:00,329.83,330.82,329.64,330.43,10662.0,323.9863,324.9587,323.7996,324.5756,10662.0
2022-05-09 14:15:00,330.52,331.25,330.16,330.65,37660.0,324.664,325.3811,324.3104,324.7917,37660.0
2022-05-09 14:20:00,330.62,330.62,329.73,329.77,10045.0,324.7623,324.7623,323.888,323.9273,10045.0
2022-05-09 14:25:00,329.65,330.07,329.42,330.01,9846.0,323.8095,324.222,323.5835,324.1631,9846.0
2022-05-09 14:30:00,329.91,330.28,329.15,329.71,11158.0,324.0649,324.4283,323.3183,323.8684,11158.0
2022-05-09 14:35:00,329.92,330.53,329.63,330.11,11797.0,324.0747,324.6739,323.7898,324.2613,11797.0
2022-05-09 14:40:00,329.91,330.54,329.83,330.37,15693.0,324.0649,324.6837,323.9863,324.5167,15693.0
2022-05-09 14:45:00,330.47,331.39,329.97,330.02,15025.0,324.6149,325.5186,324.1238,324.1729,15025.0
2022-05-09 14:50:00,330.02,330.71,329.57,330.55,12898.0,324.1729,324.8507,323.7309,324.6935,12898.0
2022-05-09 14:55:00,330.7,331.3,330.57,330.94,28588.0,324.8409,325.4302,324.7132,325.0766,28588.0
2022-05-09 15:00:00,330.94,331.67,330.26,330.52,37288.0,325.0766,325.7937,324.4087,324.664,37288.0
2022-05-09 15:05:00,330.5,331.32,329.78,329.97,24116.0,324.6444,325.4499,323.9372,324.1238,24116.0
2022-05-09 15:10:00,329.98,331.56,329.98,331.16,23808.0,324.1336,325.6856,324.1336,325.2927,23808.0
2022-05-09 15:15:00,331.2,331.4,330.31,330.7,13074.0,325.332,325.5285,324.4578,324.8409,13074.0
2022-05-09 15:20:00,330.75,330.75,329.84,330.13,20007.0,324.89,324.89,323.9961,324.281,20007.0
2022-05-09 15:25:00,329.95,330.17,329.55,329.73,14983.0,324.1041,324.3202,323.7112,323.888,14983.0
2022-05-09 15:30:00,329.72,329.74,328.66,329.43,25071.0,323.8782,323.8979,322.837,323.5934,25071.0
2022-05-09 15:35:00,329.5,330.09,329.17,329.93,35451.0,323.6621,324.2417,323.338,324.0845,35451.0
2022-05-09 15:40:00,329.87,329.87,328.9,328.99,28964.0,324.0256,324.0256,323.0727,323.1612,28964.0
2022-05-09 15:45:00,329.04,329.22,328.12,328.38,64749.0,323.2103,323.3871,322.3066,322.562,64749.0
2022-05-09 15:50:00,328.44,328.44,326.74,327.54,72954.0,322.6209,322.6209,320.951,321.7368,72954.0
2022-05-09 15:55:00,327.62,328.83,327.57,328.28,171508.0,321.8154,323.004,321.7663,322.4637,171508.0
2022-05-10 09:30:00,332.31,333.68,329.5,329.72,139171.0,326.4223,327.7681,323.6621,323.8782,139171.0
2022-05-10 09:35:00,329.42,329.89,327.67,329.25,48702.0,323.5835,324.0452,321.8645,323.4165,48702.0
2022-05-10 09:40:00,329.19,329.44,326.6,327.7,30897.0,323.3576,323.6032,320.8135,321.894,30897.0
2022-05-10 09:45:00,327.28,327.6,325.68,326.73,48525.0,321.4814,321.7958,319.9098,320.9412,48525.0
2022-05-10 09:50:00,326.78,328.95,326.76,328.35,43436.0,320.9903,323.1219,320.9707,322.5325,43436.0
2022-05-10 09:55:00,328.26,329.54,327.62,329.42,132744.0,322.4441,323.7014,321.8154,323.5835,132744.0
2022-05-10 10:00:00,329.29,331.46,328.84,330.84,77743.0,323.4558,325.5874,323.0138,324.9784,77743.0
2022-05-10 10:05:00,330.85,331.17,329.86,329.89,51055.0,324.9882,325.3025,324.0157,324.0452,51055.0
2022-05-10 10:10:00,329.88,330.3,328.35,328.57,42823.0,324.0354,324.4479,322.5325,322.7486,42823.0
2022-05-10 10:15:00,328.7,329.08,328.0,328.75,28187.0,322.8763,323.2496,322.1887,322.9254,28187.0
2022-05-10 10:20:00,328.64,329.64,327.67,328.1,33239.0,322.8174,323.7996,321.8645,322.2869,33239.0
2022-05-10 10:25:00,328.0,329.41,326.7,327.18,26331.0,322.1887,323.5737,320.9117,321.3832,26331.0
2022-05-10 10:30:00,327.26,327.91,326.86,326.99,16465.0,321.4618,322.1003,321.0689,321.1966,16465.0
2022-05-10 10:35:00,327.07,327.11,325.69,326.05,20803.0,321.2752,321.3145,319.9196,320.2732,20803.0
2022-05-10 10:40:00,326.19,326.45,325.27,326.1,20921.0,320.4108,320.6662,319.5071,320.3224,20921.0
2022-05-10 10:45:00,326.02,326.04,324.42,324.94,16205.0,320.2438,320.2634,318.6721,319.1829,16205.0
2022-05-10 10:50:00,324.65,326.32,324.32,326.02,19570.0,318.898,320.5385,318.5739,320.2438,19570.0
2022-05-10 10:55:00,325.89,326.06,324.92,325.01,21815.0,320.1161,320.2831,319.1633,319.2517,21815.0
2022-05-10 11:00:00,324.96,326.1,324.1,324.78,17028.0,319.2026,320.3224,318.3578,319.0257,17028.0
2022-05-10 11:05:00,324.62,324.65,323.57,323.86,25007.0,318.8686,318.898,317.8372,318.122,25007.0
2022-05-10 11:10:00,323.6,324.92,323.53,323.83,20306.0,317.8666,319.1633,317.7979,318.0926,20306.0
2022-05-10 11:15:00,323.57,325.14,323.46,325.06,32471.0,317.8372,319.3794,317.7291,319.3008,32471.0
2022-05-10 11:20:00,325.14,325.24,323.52,323.53,16597.0,319.3794,319.4776,317.7881,317.7979,16597.0
2022-05-10 11:25:00,323.6,324.99,323.05,324.88,16219.0,317.8666,319.232,317.3264,319.124,16219.0
2022-05-10 11:30:00,324.82,325.42,324.17,324.67,23765.0,319.065,319.6544,318.4266,318.9177,23765.0
2022-05-10 11:35:00,324.69,326.84,324.67,326.49,24056.0,318.9373,321.0492,318.9177,320.7054,24056.0
2022-05-10 11:40:00,326.4,326.52,325.53,326.19,24390.0,320.617,320.7349,319.7625,320.4108,24390.0
2022-05-10 11:45:00,325.98,326.04,325.18,325.46,10644.0,320.2045,320.2634,319.4187,319.6937,10644.0
2022-05-10 11:50:00,325.38,325.56,324.49,325.56,23062.0,319.6151,319.7919,318.7409,319.7919,23062.0
2022-05-10 11:55:00,325.56,326.08,324.04,325.6,31308.0,319.7919,320.3027,318.2989,319.8312,31308.0
2022-05-10 12:00:00,325.61,326.43,325.01,325.88,17714.0,319.841,320.6465,319.2517,320.1063,17714.0
2022-05-10 12:05:00,325.89,325.89,324.88,324.89,24548.0,320.1161,320.1161,319.124,319.1338,24548.0
2022-05-10 12:10:00,324.85,325.75,324.41,325.11,13344.0,319.0945,319.9786,318.6623,319.3499,13344.0
2022-05-10 12:15:00,324.72,325.2,324.04,324.16,8597.0,318.9668,319.4383,318.2989,318.4167,8597.0
2022-05-10 12:20:00,323.91,324.41,323.56,323.94,8495.0,318.1712,318.6623,317.8274,318.2006,8495.0
2022-05-10 12:25:00,324.18,324.59,323.86,324.29,10449.0,318.4364,318.8391,318.122,318.5444,10449.0
2022-05-10 12:30:00,324.2,324.85,323.26,323.71,23676.0,318.456,319.0945,317.5327,317.9747,23676.0
2022-05-10 12:35:00,323.76,324.38,323.75,324.19,10226.0,318.0238,318.6328,318.014,318.4462,10226.0
2022-05-10 12:40:00,324.03,325.0,323.94,324.75,17672.0,318.289,319.2418,318.2006,318.9963,17672.0
2022-05-10 12:45:00,324.64,325.92,324.43,325.68,15986.0,318.8882,320.1455,318.6819,319.9098,15986.0
2022-05-10 12:50:00,325.4,325.43,324.56,325.02,10024.0,319.6348,319.6642,318.8096,319.2615,10024.0
2022-05-10 12:55:00,325.07,325.34,324.63,325.13,11744.0,319.3106,319.5758,318.8784,319.3695,11744.0
2022-05-10 13:00:00,325.16,326.06,324.87,325.71,41292.0,319.399,320.2831,319.1141,319.9393,41292.0
2022-05-10 13:05:00,325.75,326.79,325.75,326.52,17921.0,319.9786,321.0001,319.9786,320.7349,17921.0
2022-05-10 13:10:00,326.63,326.64,325.73,326.3,20409.0,320.843,320.8528,319.9589,320.5188,20409.0
2022-05-10 13:15:00,326.1,326.86,325.7,326.46,29394.0,320.3224,321.0689,319.9294,320.676,29394.0
2022-05-10 13:20:00,326.57,326.94,325.86,326.39,16735.0,320.784,321.1475,320.0866,320.6072,16735.0
2022-05-10 13:25:00,326.54,327.28,326.23,327.04,33790.0,320.7546,321.4814,320.4501,321.2457,33790.0
2022-05-10 13:30:00,327.04,328.72,327.04,327.92,62411.0,321.2457,322.8959,321.2457,322.1101,62411.0
2022-05-10 13:35:00,327.99,329.85,327.97,329.48,28880.0,322.1789,324.0059,322.1592,323.6425,28880.0
2022-05-10 13:40:00,329.59,330.13,329.09,329.44,48867.0,323.7505,324.281,323.2594,323.6032,48867.0
2022-05-10 13:45:00,329.28,331.28,329.26,331.28,36325.0,323.446,325.4106,323.4264,325.4106,36325.0
2022-05-10 13:50:00,331.42,331.65,330.14,330.87,36028.0,325.5481,325.774,324.2908,325.0078,36028.0
2022-05-10 13:55:00,330.87,331.68,330.63,331.57,22167.0,325.0078,325.8035,324.7721,325.6954,22167.0
2022-05-10 14:00:00,331.58,331.68,330.67,331.43,34632.0,325.7053,325.8035,324.8114,325.5579,34632.0
2022-05-10 14:05:00,331.62,331.62,330.6,330.92,10469.0,325.7446,325.7446,324.7426,325.057,10469.0
2022-05-10 14:10:00,331.05,331.51,330.48,331.38,15807.0,325.1847,325.6365,324.6248,325.5088,15807.0
2022-05-10 14:15:00,331.36,331.36,329.7,330.35,14172.0,325.4892,325.4892,323.8586,324.4971,14172.0
2022-05-10 14:20:00,330.45,331.18,329.44,329.73,16658.0,324.5953,325.3124,323.6032,323.888,16658.0
2022-05-10 14:25:00,329.77,329.92,328.9,329.63,16125.0,323.9273,324.0747,323.0727,323.7898,16125.0
2022-05-10 14:30:00,329.65,329.78,329.17,329.29,11901.0,323.8095,323.9372,323.338,323.4558,11901.0
2022-05-10 14:35:00,329.31,330.42,329.31,329.85,19704.0,323.4755,324.5658,323.4755,324.0059,19704.0
2022-05-10 14:40:00,329.76,331.5,329.32,331.3,17688.0,323.9175,325.6267,323.4853,325.4302,17688.0
2022-05-10 14:45:00,331.2,331.25,329.65,330.41,10147.0,325.332,325.3811,323.8095,324.556,10147.0
2022-05-10 14:50:00,330.38,330.91,330.0,330.2,31653.0,324.5265,325.0471,324.1533,324.3497,31653.0
2022-05-10 14:55:00,330.35,330.65,329.2,330.26,42362.0,324.4971,324.7917,323.3674,324.4087,42362.0
2022-05-10 15:00:00,330.37,330.84,330.1,330.43,21917.0,324.5167,324.9784,324.2515,324.5756,21917.0
2022-05-10 15:05:00,330.56,331.35,329.65,329.85,30962.0,324.7033,325.4793,323.8095,324.0059,30962.0
2022-05-10 15:10:00,329.91,330.64,329.51,330.25,22993.0,324.0649,324.7819,323.6719,324.3988,22993.0
2022-05-10 15:15:00,330.39,330.56,329.5,329.64,24543.0,324.5363,324.7033,323.6621,323.7996,24543.0
2022-05-10 15:20:00,329.79,329.79,328.64,328.7,14910.0,323.947,323.947,322.8174,322.8763,14910.0
2022-05-10 15:25:00,328.72,328.9,328.14,328.37,18181.0,322.8959,323.0727,322.3262,322.5521,18181.0
2022-05-10 15:30:00,328.21,328.21,327.29,327.62,25028.0,322.395,322.395,321.4913,321.8154,25028.0
2022-05-10 15:35:00,327.61,327.91,326.34,327.08,35604.0,321.8056,322.1003,320.5581,321.285,35604.0
2022-05-10 15:40:00,327.02,327.28,326.53,326.79,35529.0,321.2261,321.4814,320.7447,321.0001,35529.0
2022-05-10 15:45:00,326.76,328.25,326.59,327.87,42963.0,320.9707,322.4343,320.8037,322.061,42963.0
2022-05-10 15:50:00,327.66,327.66,326.56,326.57,121208.0,321.8547,321.8547,320.7742,320.784,121208.0
2022-05-10 15:55:00,326.57,326.65,324.71,325.27,414177.0,320.784,320.8626,318.957,319.5071,414177.0
2022-05-11 09:30:00,325.48,325.88,322.35,323.93,229339.0,319.7133,320.1063,316.6388,318.1908,229339.0
2022-05-11 09:35:00,324.14,324.38,319.62,319.63,65684.0,318.3971,318.6328,313.9572,313.967,65684.0
2022-05-11 09:40:00,319.95,323.93,318.55,323.58,29863.0,314.2813,318.1908,312.9061,317.847,29863.0
2022-05-11 09:45:00,323.91,328.42,322.61,327.79,26469.0,318.1712,322.6013,316.8942,321.9824,26469.0
2022-05-11 09:50:00,327.7,330.59,327.64,328.14,39645.0,321.894,324.7328,321.8351,322.3262,39645.0
2022-05-11 09:55:00,327.9,329.93,326.82,329.72,50944.0,322.0905,324.0845,321.0296,323.8782,50944.0
2022-05-11 10:00:00,329.24,329.36,327.04,329.36,31372.0,323.4067,323.5246,321.2457,323.5246,31372.0
2022-05-11 10:05:00,329.24,329.41,326.84,327.35,24233.0,323.4067,323.5737,321.0492,321.5502,24233.0
2022-05-11 10:10:00,326.99,328.64,326.49,328.38,34161.0,321.1966,322.8174,320.7054,322.562,34161.0
2022-05-11 10:15:00,328.07,329.21,327.35,329.13,55342.0,322.2575,323.3773,321.5502,323.2987,55342.0
2022-05-11 10:20:00,329.03,330.54,328.43,329.49,99749.0,323.2004,324.6837,322.6111,323.6523,99749.0
2022-05-11 10:25:00,329.48,329.71,328.6,328.98,32256.0,323.6425,323.8684,322.7781,323.1513,32256.0
2022-05-11 10:30:00,328.97,329.81,327.64,328.1,19829.0,323.1415,323.9666,321.8351,322.2869,19829.0
2022-05-11 10:35:00,328.29,329.6,327.49,328.97,21602.0,322.4736,323.7603,321.6877,323.1415,21602.0
2022-05-11 10:40:00,328.96,329.32,328.13,329.09,21908.0,323.1317,323.4853,322.3164,323.2594,21908.0
2022-05-11 10:45:00,329.01,329.73,328.68,329.05,31852.0,323.1808,323.888,322.8566,323.2201,31852.0
2022-05-11 10:50:00,328.86,328.9,327.61,328.61,41035.0,323.0335,323.0727,321.8056,322.7879,41035.0
2022-05-11 10:55:00,328.79,329.29,328.27,328.53,28607.0,322.9647,323.4558,322.4539,322.7093,28607.0
2022-05-11 11:00:00,328.73,328.75,327.56,328.73,14249.0,322.9058,322.9254,321.7565,322.9058,14249.0
2022-05-11 11:05:00,328.74,329.0,328.03,328.5,16232.0,322.9156,323.171,322.2182,322.6798,16232.0
2022-05-11 11:10:00,328.56,328.91,327.89,328.47,15366.0,322.7388,323.0826,322.0806,322.6504,15366.0
2022-05-11 11:15:00,328.32,328.6,326.76,327.79,19258.0,322.503,322.7781,320.9707,321.9824,19258.0
2022-05-11 11:20:00,327.83,329.15,327.83,328.45,21856.0,322.0217,323.3183,322.0217,322.6307,21856.0
2022-05-11 11:25:00,328.46,329.81,328.11,329.39,42201.0,322.6405,323.9666,322.2967,323.5541,42201.0
2022-05-11 11:30:00,329.3,329.83,328.78,329.41,11093.0,323.4657,323.9863,322.9549,323.5737,11093.0
2022-05-11 11:35:00,329.56,331.0,328.97,330.38,8545.0,323.7211,325.1355,323.1415,324.5265,8545.0
2022-05-11 11:40:00,330.34,330.82,329.42,329.72,34938.0,324.4872,324.9587,323.5835,323.8782,34938.0
2022-05-11 11:45:00,329.72,330.12,329.3,329.66,12840.0,323.8782,324.2711,323.4657,323.8193,12840.0
2022-05-11 11:50:00,329.62,329.62,328.87,329.23,11896.0,323.78,323.78,323.0433,323.3969,11896.0
2022-05-11 11:55:00,329.05,329.22,328.63,329.1,9736.0,323.2201,323.3871,322.8075,323.2692,9736.0
2022-05-11 12:00:00,329.05,329.23,328.41,328.51,8065.0,323.2201,323.3969,322.5914,322.6897,8065.0
2022-05-11 12:05:00,328.39,329.18,328.38,328.71,7980.0,322.5718,323.3478,322.562,322.8861,7980.0
2022-05-11 12:10:00,328.68,329.26,328.38,329.14,11942.0,322.8566,323.4264,322.562,323.3085,11942.0
2022-05-11 12:15:00,329.15,329.66,328.57,328.79,34018.0,323.3183,323.8193,322.7486,322.9647,34018.0
2022-05-11 12:20:00,328.62,330.7,328.61,330.5,29768.0,322.7977,324.8409,322.7879,324.6444,29768.0
2022-05-11 12:25:00,330.7,330.94,328.45,328.49,23870.0,324.8409,325.0766,322.6307,322.67,23870.0
2022-05-11 12:30:00,328.38,328.38,327.39,327.39,19438.0,322.562,322.562,321.5895,321.5895,19438.0
2022-05-11 12:35:00,327.56,328.87,327.56,328.57,10935.0,321.7565,323.0433,321.7565,322.7486,10935.0
2022-05-11 12:40:00,328.61,329.54,328.47,328.88,11628.0,322.7879,323.7014,322.6504,323.0531,11628.0
2022-05-11 12:45:00,328.77,329.59,328.65,329.28,12394.0,322.9451,323.7505,322.8272,323.446,12394.0
2022-05-11 12:50:00,329.12,329.3,328.54,328.81,13057.0,323.2888,323.4657,322.7191,322.9843,13057.0
2022-05-11 12:55:00,328.73,329.16,328.17,328.5,10753.0,322.9058,323.3281,322.3557,322.6798,10753.0
2022-05-11 13:00:00,328.34,328.73,328.16,328.51,11714.0,322.5227,322.9058,322.3459,322.6897,11714.0
2022-05-11 13:05:00,328.27,328.5,327.87,328.0,15298.0,322.4539,322.6798,322.061,322.1887,15298.0
2022-05-11 13:10:00,328.08,328.8,328.05,328.68,12011.0,322.2673,322.9745,322.2378,322.8566,12011.0
2022-05-11 13:15:00,328.7,329.11,328.26,328.43,7822.0,322.8763,323.279,322.4441,322.6111,7822.0
2022-05-11 13:20:00,328.4,328.57,327.7,328.37,10746.0,322.5816,322.7486,321.894,322.5521,10746.0
2022-05-11 13:25:00,328.49,328.78,327.28,327.32,13171.0,322.67,322.9549,321.4814,321.5207,13171.0
2022-05-11 13:30:00,327.38,327.98,326.95,327.98,7875.0,321.5797,322.169,321.1573,322.169,7875.0
2022-05-11 13:35:00,328.01,328.35,326.76,326.76,8485.0,322.1985,322.5325,320.9707,320.9707,8485.0
2022-05-11 13:40:00,326.66,326.9,325.88,326.08,20948.0,320.8724,321.1082,320.1063,320.3027,20948.0
2022-05-11 13:45:00,325.93,326.0,324.58,325.5,25098.0,320.1554,320.2241,318.8293,319.733,25098.0
2022-05-11 13:50:00,325.86,326.06,324.96,325.2,8738.0,320.0866,320.2831,319.2026,319.4383,8738.0
2022-05-11 13:55:00,325.3,325.78,324.57,324.58,11481.0,319.5365,320.008,318.8195,318.8293,11481.0
2022-05-11 14:00:00,324.85,326.46,324.78,326.0,13343.0,319.0945,320.676,319.0257,320.2241,13343.0
2022-05-11 14:05:00,326.15,326.29,325.56,325.68,6959.0,320.3715,320.509,319.7919,319.9098,6959.0
2022-05-11 14:10:00,325.88,326.86,325.52,326.8,13619.0,320.1063,321.0689,319.7526,321.01,13619.0
2022-05-11 14:15:00,326.99,327.78,326.49,327.52,34092.0,321.1966,321.9726,320.7054,321.7172,34092.0
2022-05-11 14:20:00,327.43,328.38,326.48,328.21,12918.0,321.6288,322.562,320.6956,322.395,12918.0
2022-05-11 14:25:00,328.25,329.32,327.8,328.25,19043.0,322.4343,323.4853,321.9922,322.4343,19043.0
2022-05-11 14:30:00,328.17,328.65,327.67,328.65,16266.0,322.3557,322.8272,321.8645,322.8272,16266.0
2022-05-11 14:35:00,328.43,329.01,328.18,328.64,12023.0,322.6111,323.1808,322.3655,322.8174,12023.0
2022-05-11 14:40:00,328.45,329.56,327.87,329.34,16265.0,322.6307,323.7211,322.061,323.505,16265.0
2022-05-11 14:45:00,329.29,329.98,327.79,328.39,18144.0,323.4558,324.1336,321.9824,322.5718,18144.0
2022-05-11 14:50:00,328.27,328.36,327.0,327.02,16442.0,322.4539,322.5423,321.2064,321.2261,16442.0
2022-05-11 14:55:00,327.15,327.37,326.53,326.89,10254.0,321.3538,321.5699,320.7447,321.0984,10254.0
2022-05-11 15:00:00,326.71,327.07,325.98,326.36,26126.0,320.9215,321.2752,320.2045,320.5777,26126.0
2022-05-11 15:05:00,326.44,327.0,325.88,326.84,10677.0,320.6563,321.2064,320.1063,321.0492,10677.0
2022-05-11 15:10:00,326.85,327.32,326.38,326.73,17355.0,321.0591,321.5207,320.5974,320.9412,17355.0
2022-05-11 15:15:00,326.68,327.13,326.07,326.88,18277.0,320.8921,321.3341,320.2929,321.0885,18277.0
2022-05-11 15:20:00,326.52,327.08,326.24,326.61,15397.0,320.7349,321.285,320.4599,320.8233,15397.0
2022-05-11 15:25:00,326.76,327.37,326.38,326.79,16632.0,320.9707,321.5699,320.5974,321.0001,16632.0
2022-05-11 15:30:00,326.72,327.7,326.51,326.91,18123.0,320.9314,321.894,320.7251,321.118,18123.0
2022-05-11 15:35:00,326.85,326.86,325.82,325.86,25315.0,321.0591,321.0689,320.0473,320.0866,25315.0
2022-05-11 15:40:00,326.04,326.6,325.93,326.11,21601.0,320.2634,320.8135,320.1554,320.3322,21601.0
2022-05-11 15:45:00,326.15,326.46,325.49,325.49,45707.0,320.3715,320.676,319.7232,319.7232,45707.0
2022-05-11 15:50:00,325.68,326.21,325.22,325.68,46504.0,319.9098,320.4304,319.4579,319.9098,46504.0
2022-05-11 15:55:00,325.7,326.21,325.3,326.14,110426.0,319.9294,320.4304,319.5365,320.3616,110426.0
2022-05-12 09:30:00,321.77,324.1,321.07,321.59,83081.0,316.0691,318.3578,315.3815,315.8923,83081.0
2022-05-12 09:35:00,321.59,324.24,321.58,323.41,25253.0,315.8923,318.4953,315.8824,317.68,25253.0
2022-05-12 09:40:00,323.49,325.04,322.63,324.46,30343.0,317.7586,319.2811,316.9138,318.7114,30343.0
2022-05-12 09:45:00,324.17,324.96,323.0,323.47,17012.0,318.4266,319.2026,317.2773,317.739,17012.0
2022-05-12 09:50:00,323.26,323.97,321.43,321.95,43005.0,317.5327,318.2301,315.7351,316.2459,43005.0
2022-05-12 09:55:00,321.85,322.1,320.15,320.25,32074.0,316.1477,316.3932,314.4778,314.576,32074.0
2022-05-12 10:00:00,320.12,320.94,318.39,320.48,39515.0,314.4483,315.2538,312.749,314.8019,39515.0
2022-05-12 10:05:00,320.61,323.1,320.49,322.7,32063.0,314.9296,317.3755,314.8118,316.9826,32063.0
2022-05-12 10:10:00,322.66,325.29,322.17,323.73,42021.0,316.9433,319.5267,316.462,317.9943,42021.0
2022-05-12 10:15:00,323.62,324.08,321.7,322.7,45684.0,317.8863,318.3381,316.0003,316.9826,45684.0
2022-05-12 10:20:00,322.77,325.2,322.33,324.51,24549.0,317.0514,319.4383,316.6192,318.7605,24549.0
2022-05-12 10:25:00,324.64,324.64,321.8,322.08,36201.0,318.8882,318.8882,316.0985,316.3736,36201.0
2022-05-12 10:30:00,322.23,323.1,320.6,321.27,23320.0,316.5209,317.3755,314.9198,315.5779,23320.0
2022-05-12 10:35:00,321.54,323.66,320.9,323.57,16035.0,315.8431,317.9256,315.2145,317.8372,16035.0
2022-05-12 10:40:00,323.31,323.39,322.02,322.81,19176.0,317.5818,317.6604,316.3146,317.0906,19176.0
2022-05-12 10:45:00,322.92,324.0,322.71,323.85,11497.0,317.1987,318.2596,316.9924,318.1122,11497.0
2022-05-12 10:50:00,323.77,324.62,323.18,324.5,33682.0,318.0336,318.8686,317.4541,318.7507,33682.0
2022-05-12 10:55:00,324.05,324.81,323.73,324.28,25413.0,318.3087,319.0552,317.9943,318.5346,25413.0
2022-05-12 11:00:00,324.15,324.26,323.0,324.05,16977.0,318.4069,318.515,317.2773,318.3087,16977.0
2022-05-12 11:05:00,324.09,325.14,323.45,325.05,28224.0,318.348,319.3794,317.7193,319.291,28224.0
2022-05-12 11:10:00,325.22,325.59,322.86,322.86,18441.0,319.4579,319.8214,317.1398,317.1398,18441.0
2022-05-12 11:15:00,323.11,323.62,321.9,321.9,33641.0,317.3853,317.8863,316.1968,316.1968,33641.0
2022-05-12 11:20:00,322.04,322.17,321.11,321.49,30902.0,316.3343,316.462,315.4208,315.794,30902.0
2022-05-12 11:25:00,321.5,322.11,320.71,320.88,18123.0,315.8039,316.403,315.0279,315.1948,18123.0
2022-05-12 11:30:00,321.02,321.28,319.39,319.75,28853.0,315.3324,315.5878,313.7312,314.0849,28853.0
2022-05-12 11:35:00,319.77,320.17,319.26,319.6,19043.0,314.1045,314.4974,313.6035,313.9375,19043.0
2022-05-12 11:40:00,319.81,320.08,318.73,318.76,16156.0,314.1438,314.409,313.0829,313.1124,16156.0
2022-05-12 11:45:00,318.96,319.07,317.31,317.55,23969.0,313.3089,313.4169,311.6881,311.9238,23969.0
2022-05-12 11:50:00,317.39,317.56,316.25,316.5,30138.0,311.7667,311.9337,310.6469,310.8924,30138.0
2022-05-12 11:55:00,316.28,316.54,316.0,316.37,20912.0,310.6763,310.9317,310.4013,310.7647,20912.0
2022-05-12 12:00:00,316.37,316.5,315.55,315.91,23253.0,310.7647,310.8924,309.9593,310.3129,23253.0
2022-05-12 12:05:00,315.93,316.14,315.55,316.01,37795.0,310.3325,310.5388,309.9593,310.4111,37795.0
2022-05-12 12:10:00,315.81,316.72,315.33,316.31,14754.0,310.2147,311.1085,309.7432,310.7058,14754.0
2022-05-12 12:15:00,316.38,316.65,315.67,316.14,42320.0,310.7746,311.0398,310.0771,310.5388,42320.0
2022-05-12 12:20:00,316.07,316.52,315.64,316.36,22383.0,310.4701,310.9121,310.0477,310.7549,22383.0
2022-05-12 12:25:00,316.34,318.13,316.26,317.63,13304.0,310.7353,312.4936,310.6567,312.0024,13304.0
2022-05-12 12:30:00,317.72,319.18,317.62,318.96,12401.0,312.0908,313.525,311.9926,313.3089,12401.0
2022-05-12 12:35:00,319.09,319.59,318.53,318.54,16678.0,313.4366,313.9277,312.8865,312.8963,16678.0
2022-05-12 12:40:00,318.55,319.27,317.73,319.18,20043.0,312.9061,313.6134,312.1007,313.525,20043.0
2022-05-12 12:45:00,319.28,319.45,318.36,318.5,14488.0,313.6232,313.7902,312.7195,312.857,14488.0
2022-05-12 12:50:00,318.63,318.75,318.09,318.44,19673.0,312.9847,313.1026,312.4543,312.7981,19673.0
2022-05-12 12:55:00,318.4,318.61,317.33,317.35,11520.0,312.7588,312.9651,311.7077,311.7274,11520.0
2022-05-12 13:00:00,317.18,318.05,316.81,316.97,8525.0,311.5604,312.415,311.197,311.3541,8525.0
2022-05-12 13:05:00,316.88,317.82,316.65,317.29,11048.0,311.2657,312.1891,311.0398,311.6684,11048.0
2022-05-12 13:10:00,317.08,318.46,316.88,317.13,14657.0,311.4622,312.8177,311.2657,311.5113,14657.0
2022-05-12 13:15:00,317.25,317.84,316.27,316.27,23135.0,311.6292,312.2087,310.6665,310.6665,23135.0
2022-05-12 13:20:00,316.42,317.4,316.34,316.96,11806.0,310.8139,311.7765,310.7353,311.3443,11806.0
2022-05-12 13:25:00,316.86,316.98,316.01,316.61,8830.0,311.2461,311.3639,310.4111,311.0005,8830.0
2022-05-12 13:30:00,316.62,316.96,315.97,316.66,10300.0,311.0103,311.3443,310.3718,311.0496,10300.0
2022-05-12 13:35:00,316.42,316.7,315.75,316.11,8914.0,310.8139,311.0889,310.1557,310.5094,8914.0
2022-05-12 13:40:00,315.9,316.22,315.62,315.76,25039.0,310.3031,310.6174,310.028,310.1656,25039.0
2022-05-12 13:45:00,315.81,316.0,314.25,314.26,20505.0,310.2147,310.4013,308.6823,308.6921,20505.0
2022-05-12 13:50:00,314.31,314.79,313.87,314.26,48108.0,308.7412,309.2127,308.309,308.6921,48108.0
2022-05-12 13:55:00,314.23,314.82,314.04,314.4,8876.0,308.6627,309.2422,308.476,308.8296,8876.0
2022-05-12 14:00:00,314.54,315.08,314.28,314.74,18852.0,308.9672,309.4976,308.7118,309.1636,18852.0
2022-05-12 14:05:00,314.45,314.67,313.34,313.35,14501.0,308.8788,309.0949,307.7884,307.7983,14501.0
2022-05-12 14:10:00,313.36,313.54,312.77,313.1,36324.0,307.8081,307.9849,307.2285,307.5527,36324.0
2022-05-12 14:15:00,313.06,313.97,312.91,313.97,15638.0,307.5134,308.4073,307.366,308.4073,15638.0
2022-05-12 14:20:00,314.07,314.75,313.33,313.51,18040.0,308.5055,309.1734,307.7786,307.9554,18040.0
2022-05-12 14:25:00,313.39,314.76,313.2,314.5,33345.0,307.8375,309.1833,307.6509,308.9279,33345.0
2022-05-12 14:30:00,314.17,314.5,313.43,314.25,12738.0,308.6037,308.9279,307.8768,308.6823,12738.0
2022-05-12 14:35:00,314.15,314.29,313.62,313.83,12540.0,308.5841,308.7216,308.0635,308.2697,12540.0
2022-05-12 14:40:00,313.83,313.97,313.1,313.5,11521.0,308.2697,308.4073,307.5527,307.9456,11521.0
2022-05-12 14:45:00,313.69,314.33,313.44,313.44,11257.0,308.1322,308.7609,307.8867,307.8867,11257.0
2022-05-12 14:50:00,313.44,314.44,313.23,314.01,8538.0,307.8867,308.8689,307.6804,308.4466,8538.0
2022-05-12 14:55:00,313.9,314.07,313.48,313.68,10845.0,308.3385,308.5055,307.9259,308.1224,10845.0
2022-05-12 15:00:00,313.86,314.78,313.66,314.74,13393.0,308.2992,309.2029,308.1028,309.1636,13393.0
2022-05-12 15:05:00,314.78,314.85,313.7,314.22,14156.0,309.2029,309.2717,308.1421,308.6528,14156.0
2022-05-12 15:10:00,314.3,314.33,313.53,314.24,16549.0,308.7314,308.7609,307.9751,308.6725,16549.0
2022-05-12 15:15:00,314.26,316.18,314.26,316.06,20219.0,308.6921,310.5781,308.6921,310.4602,20219.0
2022-05-12 15:20:00,316.04,317.94,315.89,317.41,22244.0,310.4406,312.3069,310.2933,311.7863,22244.0
2022-05-12 15:25:00,317.4,318.3,316.48,316.75,30580.0,311.7765,312.6606,310.8728,311.138,30580.0
2022-05-12 15:30:00,316.81,318.6,316.81,317.8,34110.0,311.197,312.9552,311.197,312.1694,34110.0
2022-05-12 15:35:00,317.79,318.95,317.29,318.82,36231.0,312.1596,313.299,311.6684,313.1713,36231.0
2022-05-12 15:40:00,318.84,320.0,318.45,318.73,48729.0,313.191,314.3304,312.8079,313.0829,48729.0
2022-05-12 15:45:00,318.72,319.8,318.39,318.79,67759.0,313.0731,314.134,312.749,313.1419,67759.0
2022-05-12 15:50:00,319.12,320.86,319.12,319.45,54225.0,313.466,315.1752,313.466,313.7902,54225.0
2022-05-12 15:55:00,319.54,321.8,319.19,321.56,128718.0,313.8786,316.0985,313.5348,315.8628,128718.0
2022-05-13 09:30:00,327.67,330.25,326.78,327.46,117681.0,321.8645,324.3988,320.9903,321.6583,117681.0
2022-05-13 09:35:00,327.22,329.15,326.09,328.32,36597.0,321.4225,323.3183,320.3125,322.503,36597.0
2022-05-13 09:40:00,327.68,330.58,327.05,330.36,34297.0,321.8744,324.723,321.2555,324.5069,34297.0
2022-05-13 09:45:00,330.66,331.77,329.26,331.12,20328.0,324.8016,325.8919,323.4264,325.2534,20328.0
2022-05-13 09:50:00,331.11,332.46,331.1,332.35,40359.0,325.2436,326.5697,325.2338,326.4616,40359.0
2022-05-13 09:55:00,332.14,332.79,330.55,330.9,20883.0,326.2553,326.8938,324.6935,325.0373,20883.0
2022-05-13 10:00:00,330.87,332.78,330.04,331.75,18244.0,325.0078,326.884,324.1925,325.8723,18244.0
2022-05-13 10:05:00,331.89,333.31,331.85,332.59,38685.0,326.0098,327.4046,325.9705,326.6974,38685.0
2022-05-13 10:10:00,332.59,333.47,332.17,332.4,32996.0,326.6974,327.5618,326.2848,326.5107,32996.0
2022-05-13 10:15:00,332.28,332.44,331.32,331.95,18153.0,326.3929,326.55,325.4499,326.0687,18153.0
2022-05-13 10:20:00,331.95,333.88,331.88,333.64,24746.0,326.0687,327.9645,325.9999,327.7288,24746.0
2022-05-13 10:25:00,333.55,334.56,333.17,333.36,31640.0,327.6404,328.6325,327.2671,327.4537,31640.0
2022-05-13 10:30:00,333.54,334.18,333.02,334.07,24660.0,327.6305,328.2592,327.1198,328.1511,24660.0
2022-05-13 10:35:00,334.27,334.69,333.16,333.43,22265.0,328.3476,328.7602,327.2573,327.5225,22265.0
2022-05-13 10:40:00,333.56,334.05,333.2,333.29,20361.0,327.6502,328.1315,327.2966,327.385,20361.0
2022-05-13 10:45:00,333.32,333.53,332.43,332.75,26770.0,327.4144,327.6207,326.5402,326.8545,26770.0
2022-05-13 10:50:00,332.65,333.65,332.49,333.04,31133.0,326.7563,327.7386,326.5991,327.1394,31133.0
2022-05-13 10:55:00,333.16,334.2,332.55,333.81,16003.0,327.2573,328.2788,326.6581,327.8958,16003.0
2022-05-13 11:00:00,333.52,333.62,332.03,333.13,26144.0,327.6109,327.7091,326.1473,327.2278,26144.0
2022-05-13 11:05:00,333.03,333.75,332.76,332.82,24812.0,327.1296,327.8368,326.8644,326.9233,24812.0
2022-05-13 11:10:00,332.75,333.35,332.26,332.73,35058.0,326.8545,327.4439,326.3732,326.8349,35058.0
2022-05-13 11:15:00,332.71,333.04,332.18,332.58,28028.0,326.8152,327.1394,326.2946,326.6875,28028.0
2022-05-13 11:20:00,333.05,333.37,332.84,333.22,22608.0,327.1492,327.4636,326.9429,327.3162,22608.0
2022-05-13 11:25:00,333.29,334.48,333.16,334.11,25788.0,327.385,328.5539,327.2573,328.1904,25788.0
2022-05-13 11:30:00,334.22,335.11,333.79,333.79,30191.0,328.2985,329.1727,327.8761,327.8761,30191.0
2022-05-13 11:35:00,333.9,335.11,333.78,334.67,25959.0,327.9842,329.1727,327.8663,328.7405,25959.0
2022-05-13 11:40:00,334.51,334.65,334.24,334.62,19489.0,328.5834,328.7209,328.3181,328.6914,19489.0
2022-05-13 11:45:00,334.55,334.55,333.83,334.0,25264.0,328.6226,328.6226,327.9154,328.0824,25264.0
2022-05-13 11:50:00,334.05,334.73,333.91,334.46,25965.0,328.1315,328.7995,327.994,328.5342,25965.0
2022-05-13 11:55:00,334.53,334.53,334.0,334.13,12475.0,328.603,328.603,328.0824,328.2101,12475.0
2022-05-13 12:00:00,334.22,334.48,334.09,334.32,23596.0,328.2985,328.5539,328.1708,328.3967,23596.0
2022-05-13 12:05:00,334.28,335.08,334.26,334.66,41841.0,328.3574,329.1433,328.3378,328.7307,41841.0
2022-05-13 12:10:00,334.65,335.02,334.24,334.53,35342.0,328.7209,329.0843,328.3181,328.603,35342.0
2022-05-13 12:15:00,334.41,334.42,333.57,333.69,19605.0,328.4851,328.4949,327.66,327.7779,19605.0
2022-05-13 12:20:00,333.71,334.29,333.68,333.97,12456.0,327.7975,328.3673,327.7681,328.0529,12456.0
2022-05-13 12:25:00,334.1,334.47,333.38,334.44,18317.0,328.1806,328.5441,327.4734,328.5146,18317.0
2022-05-13 12:30:00,334.37,335.17,334.36,335.13,20193.0,328.4458,329.2317,328.436,329.1924,20193.0
2022-05-13 12:35:00,335.13,335.23,333.58,334.0,20714.0,329.1924,329.2906,327.6698,328.0824,20714.0
2022-05-13 12:40:00,334.0,334.22,333.74,333.74,22271.0,328.0824,328.2985,327.827,327.827,22271.0
2022-05-13 12:45:00,333.69,334.1,333.26,333.58,16965.0,327.7779,328.1806,327.3555,327.6698,16965.0
2022-05-13 12:50:00,333.58,333.59,332.49,332.92,17134.0,327.6698,327.6797,326.5991,327.0215,17134.0
2022-05-13 12:55:00,332.78,333.58,332.74,333.37,11805.0,326.884,327.6698,326.8447,327.4636,11805.0
2022-05-13 13:00:00,333.52,333.92,333.18,333.49,12190.0,327.6109,328.0038,327.2769,327.5814,12190.0
2022-05-13 13:05:00,333.39,333.39,332.43,332.43,20502.0,327.4832,327.4832,326.5402,326.5402,20502.0
2022-05-13 13:10:00,332.46,333.13,332.31,332.67,16248.0,326.5697,327.2278,326.4223,326.776,16248.0
2022-05-13 13:15:00,332.7,333.19,332.44,332.53,10151.0,326.8054,327.2867,326.55,326.6384,10151.0
2022-05-13 13:20:00,332.65,333.13,332.31,333.13,11034.0,326.7563,327.2278,326.4223,327.2278,11034.0
2022-05-13 13:25:00,332.96,333.32,332.15,332.16,17612.0,327.0608,327.4144,326.2652,326.275,17612.0
2022-05-13 13:30:00,332.22,332.37,331.66,331.74,12556.0,326.3339,326.4813,325.7838,325.8624,12556.0
2022-05-13 13:35:00,331.7,331.77,331.32,331.65,4779.0,325.8231,325.8919,325.4499,325.774,4779.0
2022-05-13 13:40:00,331.57,331.72,331.21,331.44,20560.0,325.6954,325.8428,325.3418,325.5677,20560.0
2022-05-13 13:45:00,331.38,331.81,330.77,331.69,22984.0,325.5088,325.9312,324.9096,325.8133,22984.0
2022-05-13 13:50:00,331.58,331.7,330.88,331.24,8722.0,325.7053,325.8231,325.0177,325.3713,8722.0
2022-05-13 13:55:00,331.25,331.39,330.0,330.0,15520.0,325.3811,325.5186,324.1533,324.1533,15520.0
2022-05-13 14:00:00,329.97,330.05,328.75,328.81,7768.0,324.1238,324.2024,322.9254,322.9843,7768.0
2022-05-13 14:05:00,328.76,329.44,328.45,329.22,10212.0,322.9352,323.6032,322.6307,323.3871,10212.0
2022-05-13 14:10:00,329.16,329.65,329.08,329.37,16467.0,323.3281,323.8095,323.2496,323.5344,16467.0
2022-05-13 14:15:00,329.25,329.6,328.89,329.52,6580.0,323.4165,323.7603,323.0629,323.6818,6580.0
2022-05-13 14:20:00,329.49,329.76,328.73,328.9,11998.0,323.6523,323.9175,322.9058,323.0727,11998.0
2022-05-13 14:25:00,329.06,329.57,328.44,329.55,9373.0,323.2299,323.7309,322.6209,323.7112,9373.0
2022-05-13 14:30:00,329.53,331.19,329.48,330.0,14770.0,323.6916,325.3222,323.6425,324.1533,14770.0
2022-05-13 14:35:00,329.89,330.01,329.33,329.79,6718.0,324.0452,324.1631,323.4951,323.947,6718.0
2022-05-13 14:40:00,330.23,330.51,329.89,330.5,6859.0,324.3792,324.6542,324.0452,324.6444,6859.0
2022-05-13 14:45:00,330.34,330.5,329.7,330.1,8543.0,324.4872,324.6444,323.8586,324.2515,8543.0
2022-05-13 14:50:00,330.24,331.74,330.24,331.73,7385.0,324.389,325.8624,324.389,325.8526,7385.0
2022-05-13 14:55:00,331.87,331.92,331.43,331.92,7647.0,325.9901,326.0392,325.5579,326.0392,7647.0
2022-05-13 15:00:00,331.75,332.13,331.46,331.59,13264.0,325.8723,326.2455,325.5874,325.7151,13264.0
2022-05-13 15:05:00,331.58,332.34,331.58,332.21,14472.0,325.7053,326.4518,325.7053,326.3241,14472.0
2022-05-13 15:10:00,332.16,332.59,332.04,332.58,29099.0,326.275,326.6974,326.1571,326.6875,29099.0
2022-05-13 15:15:00,332.53,333.12,332.21,332.44,20359.0,326.6384,327.218,326.3241,326.55,20359.0
2022-05-13 15:20:00,332.33,333.04,332.12,332.84,13687.0,326.442,327.1394,326.2357,326.9429,13687.0
2022-05-13 15:25:00,332.74,333.19,332.62,333.18,18205.0,326.8447,327.2867,326.7268,327.2769,18205.0
2022-05-13 15:30:00,333.04,333.25,331.64,331.64,24262.0,327.1394,327.3457,325.7642,325.7642,24262.0
2022-05-13 15:35:00,331.85,332.29,331.34,331.8,40399.0,325.9705,326.4027,325.4695,325.9214,40399.0
2022-05-13 15:40:00,331.76,332.61,331.71,332.36,46145.0,325.8821,326.717,325.833,326.4714,46145.0
2022-05-13 15:45:00,332.28,332.98,331.98,332.56,45347.0,326.3929,327.0805,326.0982,326.6679,45347.0
2022-05-13 15:50:00,332.74,332.75,330.62,331.63,60342.0,326.8447,326.8545,324.7623,325.7544,60342.0
2022-05-13 15:55:00,331.71,333.01,331.44,332.88,108043.0,325.833,327.1099,325.5677,326.9822,108043.0
2022-05-16 09:30:00,328.54,331.98,326.74,327.4,74473.0,322.7191,326.0982,320.951,321.5993,74473.0
2022-05-16 09:35:00,327.12,330.88,326.46,330.63,38169.0,321.3243,325.0177,320.676,324.7721,38169.0
2022-05-16 09:40:00,330.58,330.58,327.0,327.58,20762.0,324.723,324.723,321.2064,321.7761,20762.0
2022-05-16 09:45:00,327.52,327.58,325.03,325.92,20394.0,321.7172,321.7761,319.2713,320.1455,20394.0
2022-05-16 09:50:00,325.97,327.9,325.97,327.25,14431.0,320.1947,322.0905,320.1947,321.452,14431.0
2022-05-16 09:55:00,327.3,328.07,326.56,327.04,25231.0,321.5011,322.2575,320.7742,321.2457,25231.0
2022-05-16 10:00:00,326.71,327.21,326.07,326.24,10604.0,320.9215,321.4127,320.2929,320.4599,10604.0
2022-05-16 10:05:00,326.47,328.78,326.22,328.6,14185.0,320.6858,322.9549,320.4402,322.7781,14185.0
2022-05-16 10:10:00,328.52,329.43,327.57,327.63,31118.0,322.6995,323.5934,321.7663,321.8252,31118.0
2022-05-16 10:15:00,327.6,328.47,326.98,327.98,12138.0,321.7958,322.6504,321.1868,322.169,12138.0
2022-05-16 10:20:00,327.96,328.84,327.68,328.53,9815.0,322.1494,323.0138,321.8744,322.7093,9815.0
2022-05-16 10:25:00,328.61,329.48,327.77,329.48,10390.0,322.7879,323.6425,321.9628,323.6425,10390.0
2022-05-16 10:30:00,329.0,329.12,327.21,327.23,9463.0,323.171,323.2888,321.4127,321.4323,9463.0
2022-05-16 10:35:00,327.76,328.49,327.53,327.8,18125.0,321.9529,322.67,321.727,321.9922,18125.0
2022-05-16 10:40:00,327.72,327.95,327.26,327.94,7645.0,321.9137,322.1396,321.4618,322.1298,7645.0
2022-05-16 10:45:00,327.64,327.81,326.29,326.45,15938.0,321.8351,322.0021,320.509,320.6662,15938.0
2022-05-16 10:50:00,326.5,326.92,326.01,326.42,11869.0,320.7153,321.1278,320.234,320.6367,11869.0
2022-05-16 10:55:00,326.21,326.72,325.89,326.24,8397.0,320.4304,320.9314,320.1161,320.4599,8397.0
2022-05-16 11:00:00,326.09,326.97,325.88,326.97,12193.0,320.3125,321.1769,320.1063,321.1769,12193.0
2022-05-16 11:05:00,327.02,327.62,326.53,327.62,7391.0,321.2261,321.8154,320.7447,321.8154,7391.0
2022-05-16 11:10:00,327.75,328.6,327.4,328.19,15986.0,321.9431,322.7781,321.5993,322.3753,15986.0
2022-05-16 11:15:00,328.33,329.56,328.24,329.47,9277.0,322.5128,323.7211,322.4244,323.6326,9277.0
2022-05-16 11:20:00,329.26,329.32,328.58,328.77,6367.0,323.4264,323.4853,322.7584,322.9451,6367.0
2022-05-16 11:25:00,329.1,329.51,328.85,329.42,10120.0,323.2692,323.6719,323.0236,323.5835,10120.0
2022-05-16 11:30:00,329.26,329.69,328.81,329.63,15399.0,323.4264,323.8488,322.9843,323.7898,15399.0
2022-05-16 11:35:00,329.66,330.15,328.83,329.92,12347.0,323.8193,324.3006,323.004,324.0747,12347.0
2022-05-16 11:40:00,329.52,330.38,329.03,330.38,10794.0,323.6818,324.5265,323.2004,324.5265,10794.0
2022-05-16 11:45:00,330.56,331.38,330.26,331.13,10299.0,324.7033,325.5088,324.4087,325.2632,10299.0
2022-05-16 11:50:00,331.06,331.64,330.7,331.54,7315.0,325.1945,325.7642,324.8409,325.666,7315.0
2022-05-16 11:55:00,331.54,331.81,331.14,331.41,7045.0,325.666,325.9312,325.2731,325.5383,7045.0
2022-05-16 12:00:00,331.48,332.22,331.28,331.91,16905.0,325.607,326.3339,325.4106,326.0294,16905.0
2022-05-16 12:05:00,331.8,331.8,330.44,331.1,10776.0,325.9214,325.9214,324.5855,325.2338,10776.0
2022-05-16 12:10:00,331.11,331.74,330.81,331.63,10512.0,325.2436,325.8624,324.9489,325.7544,10512.0
2022-05-16 12:15:00,331.59,331.67,330.73,331.35,6803.0,325.7151,325.7937,324.8703,325.4793,6803.0
2022-05-16 12:20:00,331.4,331.71,331.05,331.15,15059.0,325.5285,325.833,325.1847,325.2829,15059.0
2022-05-16 12:25:00,331.16,331.72,330.8,331.5,10592.0,325.2927,325.8428,324.9391,325.6267,10592.0
2022-05-16 12:30:00,331.32,331.9,331.29,331.77,8241.0,325.4499,326.0196,325.4204,325.8919,8241.0
2022-05-16 12:35:00,331.71,332.1,330.75,330.75,9447.0,325.833,326.2161,324.89,324.89,9447.0
2022-05-16 12:40:00,330.75,331.01,330.63,330.77,3861.0,324.89,325.1454,324.7721,324.9096,3861.0
2022-05-16 12:45:00,330.82,331.24,330.75,331.12,3407.0,324.9587,325.3713,324.89,325.2534,3407.0
2022-05-16 12:50:00,331.26,331.37,330.4,330.4,5509.0,325.3909,325.499,324.5462,324.5462,5509.0
2022-05-16 12:55:00,330.35,330.61,330.14,330.15,5897.0,324.4971,324.7525,324.2908,324.3006,5897.0
2022-05-16 13:00:00,330.18,330.35,329.58,330.35,10545.0,324.3301,324.4971,323.7407,324.4971,10545.0
2022-05-16 13:05:00,330.33,330.86,330.0,330.86,4693.0,324.4774,324.998,324.1533,324.998,4693.0
2022-05-16 13:10:00,330.91,331.64,330.75,331.44,4815.0,325.0471,325.7642,324.89,325.5677,4815.0
2022-05-16 13:15:00,331.49,331.63,330.67,330.67,18270.0,325.6169,325.7544,324.8114,324.8114,18270.0
2022-05-16 13:20:00,330.62,331.87,330.62,331.87,7829.0,324.7623,325.9901,324.7623,325.9901,7829.0
2022-05-16 13:25:00,331.62,332.43,331.42,332.15,9450.0,325.7446,326.5402,325.5481,326.2652,9450.0
2022-05-16 13:30:00,332.2,332.56,332.01,332.17,7235.0,326.3143,326.6679,326.1276,326.2848,7235.0
2022-05-16 13:35:00,332.11,332.4,331.58,331.67,6921.0,326.2259,326.5107,325.7053,325.7937,6921.0
2022-05-16 13:40:00,331.67,332.37,331.07,332.33,5167.0,325.7937,326.4813,325.2043,326.442,5167.0
2022-05-16 13:45:00,332.24,332.24,331.59,331.76,5188.0,326.3536,326.3536,325.7151,325.8821,5188.0
2022-05-16 13:50:00,331.96,331.96,331.25,331.42,11280.0,326.0785,326.0785,325.3811,325.5481,11280.0
2022-05-16 13:55:00,331.5,331.62,331.2,331.54,13221.0,325.6267,325.7446,325.332,325.666,13221.0
2022-05-16 14:00:00,331.57,331.7,331.13,331.56,8961.0,325.6954,325.8231,325.2632,325.6856,8961.0
2022-05-16 14:05:00,331.62,331.92,331.38,331.82,16067.0,325.7446,326.0392,325.5088,325.941,16067.0
2022-05-16 14:10:00,331.79,331.79,330.94,331.21,5754.0,325.9115,325.9115,325.0766,325.3418,5754.0
2022-05-16 14:15:00,331.3,331.93,331.2,331.35,4666.0,325.4302,326.0491,325.332,325.4793,4666.0
2022-05-16 14:20:00,331.41,332.1,331.4,332.1,5795.0,325.5383,326.2161,325.5285,326.2161,5795.0
2022-05-16 14:25:00,332.22,333.27,332.1,333.12,7382.0,326.3339,327.3653,326.2161,327.218,7382.0
2022-05-16 14:30:00,333.19,333.55,333.09,333.36,6256.0,327.2867,327.6404,327.1885,327.4537,6256.0
2022-05-16 14:35:00,333.17,333.31,332.71,333.31,8379.0,327.2671,327.4046,326.8152,327.4046,8379.0
2022-05-16 14:40:00,333.4,333.44,332.77,332.77,10194.0,327.493,327.5323,326.8742,326.8742,10194.0
2022-05-16 14:45:00,332.68,332.95,332.4,332.5,2709.0,326.7858,327.051,326.5107,326.609,2709.0
2022-05-16 14:50:00,332.55,332.7,332.37,332.44,6421.0,326.6581,326.8054,326.4813,326.55,6421.0
2022-05-16 14:55:00,332.53,332.84,332.35,332.84,8818.0,326.6384,326.9429,326.4616,326.9429,8818.0
2022-05-16 15:00:00,332.9,333.03,332.43,332.68,7355.0,327.0019,327.1296,326.5402,326.7858,7355.0
2022-05-16 15:05:00,332.65,332.66,332.02,332.03,5718.0,326.7563,326.7661,326.1375,326.1473,5718.0
2022-05-16 15:10:00,331.87,331.87,330.51,330.79,6787.0,325.9901,325.9901,324.6542,324.9293,6787.0
2022-05-16 15:15:00,330.68,331.13,330.13,330.72,9732.0,324.8212,325.2632,324.281,324.8605,9732.0
2022-05-16 15:20:00,330.47,330.54,329.96,330.33,7426.0,324.6149,324.6837,324.114,324.4774,7426.0
2022-05-16 15:25:00,330.42,330.57,329.9,330.13,5699.0,324.5658,324.7132,324.055,324.281,5699.0
2022-05-16 15:30:00,330.13,330.46,329.73,330.02,16490.0,324.281,324.6051,323.888,324.1729,16490.0
2022-05-16 15:35:00,329.8,330.21,329.51,330.11,16243.0,323.9568,324.3595,323.6719,324.2613,16243.0
2022-05-16 15:40:00,330.3,330.39,329.4,329.4,19315.0,324.4479,324.5363,323.5639,323.5639,19315.0
2022-05-16 15:45:00,329.34,329.57,328.95,329.42,39346.0,323.505,323.7309,323.1219,323.5835,39346.0
2022-05-16 15:50:00,329.86,330.45,329.62,329.76,41393.0,324.0157,324.5953,323.78,323.9175,41393.0
2022-05-16 15:55:00,329.8,330.05,329.03,329.81,94479.0,323.9568,324.2024,323.2004,323.9666,94479.0
2022-05-17 09:30:00,340.11,341.18,338.87,339.74,78054.0,334.0841,335.1352,332.8661,333.7207,78054.0
2022-05-17 09:35:00,340.11,340.66,336.12,336.44,40368.0,334.0841,334.6244,330.1648,330.4792,40368.0
2022-05-17 09:40:00,336.7,338.64,335.86,337.73,25820.0,330.7346,332.6402,329.9094,331.7463,25820.0
2022-05-17 09:45:00,337.83,338.14,336.54,337.44,16418.0,331.8445,332.149,330.5774,331.4614,16418.0
2022-05-17 09:50:00,337.21,337.55,335.52,335.52,30167.0,331.2355,331.5695,329.5755,329.5755,30167.0
2022-05-17 09:55:00,335.88,336.47,335.43,336.23,24117.0,329.9291,330.5086,329.4871,330.2729,24117.0
2022-05-17 10:00:00,336.31,337.18,335.77,337.18,22707.0,330.3515,331.206,329.821,331.206,22707.0
2022-05-17 10:05:00,336.96,336.96,334.75,334.83,19017.0,330.9899,330.9899,328.8191,328.8977,19017.0
2022-05-17 10:10:00,334.56,334.73,334.08,334.47,20747.0,328.6325,328.7995,328.161,328.5441,20747.0
2022-05-17 10:15:00,334.45,335.17,334.0,335.1,18016.0,328.5244,329.2317,328.0824,329.1629,18016.0
2022-05-17 10:20:00,335.3,335.61,334.78,335.61,13225.0,329.3594,329.6639,328.8486,329.6639,13225.0
2022-05-17 10:25:00,336.17,336.27,334.6,334.71,12301.0,330.2139,330.3122,328.6718,328.7798,12301.0
2022-05-17 10:30:00,334.71,335.06,334.19,334.67,14372.0,328.7798,329.1236,328.269,328.7405,14372.0
2022-05-17 10:35:00,334.41,334.44,333.3,333.63,21133.0,328.4851,328.5146,327.3948,327.7189,21133.0
2022-05-17 10:40:00,333.65,333.99,333.3,333.99,11566.0,327.7386,328.0726,327.3948,328.0726,11566.0
2022-05-17 10:45:00,334.06,334.15,333.2,333.25,10867.0,328.1413,328.2297,327.2966,327.3457,10867.0
2022-05-17 10:50:00,333.36,333.78,333.17,333.6,8691.0,327.4537,327.8663,327.2671,327.6895,8691.0
2022-05-17 10:55:00,333.61,333.85,332.99,333.68,10554.0,327.6993,327.935,327.0903,327.7681,10554.0
2022-05-17 11:00:00,333.74,333.77,333.31,333.75,16621.0,327.827,327.8565,327.4046,327.8368,16621.0
2022-05-17 11:05:00,333.67,333.76,333.36,333.43,11868.0,327.7582,327.8466,327.4537,327.5225,11868.0
2022-05-17 11:10:00,333.42,333.73,333.2,333.43,8449.0,327.5127,327.8172,327.2966,327.5225,8449.0
2022-05-17 11:15:00,333.33,333.58,332.53,333.53,15710.0,327.4243,327.6698,326.6384,327.6207,15710.0
2022-05-17 11:20:00,333.44,333.95,333.17,333.83,17094.0,327.5323,328.0333,327.2671,327.9154,17094.0
2022-05-17 11:25:00,333.81,334.39,333.63,334.32,8538.0,327.8958,328.4655,327.7189,328.3967,8538.0
2022-05-17 11:30:00,334.58,334.61,334.21,334.49,5959.0,328.6521,328.6816,328.2887,328.5637,5959.0
2022-05-17 11:35:00,334.59,335.4,334.57,335.24,9736.0,328.6619,329.4576,328.6423,329.3004,9736.0
2022-05-17 11:40:00,335.16,335.63,334.7,334.9,9644.0,329.2218,329.6835,328.77,328.9664,9644.0
2022-05-17 11:45:00,334.77,334.86,334.38,334.47,5563.0,328.8387,328.9272,328.4557,328.5441,5563.0
2022-05-17 11:50:00,334.29,334.76,334.23,334.62,5338.0,328.3673,328.8289,328.3083,328.6914,5338.0
2022-05-17 11:55:00,334.51,334.53,334.17,334.41,4519.0,328.5834,328.603,328.2494,328.4851,4519.0
2022-05-17 12:00:00,334.26,334.59,334.11,334.42,10367.0,328.3378,328.6619,328.1904,328.4949,10367.0
2022-05-17 12:05:00,334.17,334.24,333.6,334.11,4770.0,328.2494,328.3181,327.6895,328.1904,4770.0
2022-05-17 12:10:00,334.06,334.14,333.62,334.02,3459.0,328.1413,328.2199,327.7091,328.102,3459.0
2022-05-17 12:15:00,334.16,334.8,334.02,334.58,6479.0,328.2396,328.8682,328.102,328.6521,6479.0
2022-05-17 12:20:00,334.49,334.49,333.84,334.04,4802.0,328.5637,328.5637,327.9252,328.1217,4802.0
2022-05-17 12:25:00,334.07,334.82,334.01,334.51,3441.0,328.1511,328.8879,328.0922,328.5834,3441.0
2022-05-17 12:30:00,334.65,335.23,334.44,335.23,5027.0,328.7209,329.2906,328.5146,329.2906,5027.0
2022-05-17 12:35:00,335.28,335.91,335.27,335.65,7506.0,329.3397,329.9585,329.3299,329.7032,7506.0
2022-05-17 12:40:00,335.75,336.32,335.58,336.11,10491.0,329.8014,330.3613,329.6344,330.155,10491.0
2022-05-17 12:45:00,336.01,336.21,335.74,336.03,7211.0,330.0568,330.2532,329.7916,330.0764,7211.0
2022-05-17 12:50:00,336.02,336.18,335.83,336.07,8545.0,330.0666,330.2238,329.88,330.1157,8545.0
2022-05-17 12:55:00,335.94,336.26,335.76,336.26,5281.0,329.988,330.3023,329.8112,330.3023,5281.0
2022-05-17 13:00:00,336.34,336.34,335.42,335.82,6711.0,330.3809,330.3809,329.4772,329.8701,6711.0
2022-05-17 13:05:00,335.8,336.39,335.76,336.31,4119.0,329.8505,330.43,329.8112,330.3515,4119.0
2022-05-17 13:10:00,336.27,336.35,336.01,336.06,12252.0,330.3122,330.3908,330.0568,330.1059,12252.0
2022-05-17 13:15:00,336.21,337.04,336.15,336.86,7833.0,330.2532,331.0685,330.1943,330.8917,7833.0
2022-05-17 13:20:00,336.95,337.14,336.72,336.83,9056.0,330.9801,331.1668,330.7542,330.8622,9056.0
2022-05-17 13:25:00,336.85,336.88,336.55,336.79,16929.0,330.8819,330.9114,330.5872,330.823,16929.0
2022-05-17 13:30:00,336.76,337.49,336.68,337.09,13210.0,330.7935,331.5106,330.7149,331.1176,13210.0
2022-05-17 13:35:00,337.08,338.1,337.03,337.96,17263.0,331.1078,332.1097,331.0587,331.9722,17263.0
2022-05-17 13:40:00,338.0,338.17,337.48,338.17,10772.0,332.0115,332.1785,331.5007,332.1785,10772.0
2022-05-17 13:45:00,338.01,338.02,337.5,337.73,15545.0,332.0213,332.0312,331.5204,331.7463,15545.0
2022-05-17 13:50:00,337.75,337.99,337.58,337.75,10250.0,331.7659,332.0017,331.599,331.7659,10250.0
2022-05-17 13:55:00,337.81,337.94,337.45,337.57,19994.0,331.8249,331.9526,331.4713,331.5891,19994.0
2022-05-17 14:00:00,337.63,338.29,337.5,337.82,15501.0,331.6481,332.2964,331.5204,331.8347,15501.0
2022-05-17 14:05:00,337.83,338.65,337.44,338.4,27670.0,331.8445,332.65,331.4614,332.4044,27670.0
2022-05-17 14:10:00,338.62,338.62,336.58,337.3,18054.0,332.6205,332.6205,330.6167,331.3239,18054.0
2022-05-17 14:15:00,337.31,337.74,337.09,337.21,16319.0,331.3337,331.7561,331.1176,331.2355,16319.0
2022-05-17 14:20:00,337.13,337.13,335.67,336.76,17292.0,331.1569,331.1569,329.7228,330.7935,17292.0
2022-05-17 14:25:00,336.56,338.27,336.55,337.55,16579.0,330.597,332.2767,330.5872,331.5695,16579.0
2022-05-17 14:30:00,337.44,338.02,337.0,337.03,24507.0,331.4614,332.0312,331.0292,331.0587,24507.0
2022-05-17 14:35:00,337.16,337.77,336.4,337.77,15706.0,331.1864,331.7856,330.4399,331.7856,15706.0
2022-05-17 14:40:00,338.38,338.88,337.95,338.82,14449.0,332.3848,332.8759,331.9624,332.817,14449.0
2022-05-17 14:45:00,338.82,339.75,338.52,339.61,11991.0,332.817,333.7305,332.5223,333.593,11991.0
2022-05-17 14:50:00,339.69,339.7,338.78,338.8,10666.0,333.6716,333.6814,332.7777,332.7973,10666.0
2022-05-17 14:55:00,338.92,339.42,338.65,338.8,21545.0,332.9152,333.4064,332.65,332.7973,21545.0
2022-05-17 15:00:00,338.86,339.78,338.8,339.22,22556.0,332.8563,333.76,332.7973,333.2099,22556.0
2022-05-17 15:05:00,339.4,339.7,338.44,338.87,26230.0,333.3867,333.6814,332.4437,332.8661,26230.0
2022-05-17 15:10:00,338.68,338.92,338.33,338.81,11808.0,332.6795,332.9152,332.3357,332.8072,11808.0
2022-05-17 15:15:00,338.92,339.37,338.56,339.13,27249.0,332.9152,333.3572,332.5616,333.1215,27249.0
2022-05-17 15:20:00,339.14,339.56,338.92,339.17,11134.0,333.1313,333.5439,332.9152,333.1608,11134.0
2022-05-17 15:25:00,339.23,339.47,338.96,339.17,10168.0,333.2197,333.4555,332.9545,333.1608,10168.0
2022-05-17 15:30:00,339.12,339.42,338.81,339.2,20458.0,333.1117,333.4064,332.8072,333.1903,20458.0
2022-05-17 15:35:00,339.2,339.5,338.68,338.83,16729.0,333.1903,333.4849,332.6795,332.8268,16729.0
2022-05-17 15:40:00,338.73,339.06,338.37,338.55,25146.0,332.7286,333.0527,332.375,332.5518,25146.0
2022-05-17 15:45:00,338.52,338.58,337.54,337.65,57940.0,332.5223,332.5812,331.5597,331.6677,57940.0
2022-05-17 15:50:00,337.59,338.49,337.59,338.33,42600.0,331.6088,332.4928,331.6088,332.3357,42600.0
2022-05-17 15:55:00,338.09,339.15,337.92,338.91,98809.0,332.0999,333.1411,331.9329,332.9054,98809.0
2022-05-18 09:30:00,333.62,336.71,333.56,336.53,101128.0,327.7091,330.7444,327.6502,330.5676,101128.0
2022-05-18 09:35:00,336.62,340.25,336.05,337.63,19656.0,330.656,334.2217,330.0961,331.6481,19656.0
2022-05-18 09:40:00,337.97,338.96,336.77,338.55,24238.0,331.982,332.9545,330.8033,332.5518,24238.0
2022-05-18 09:45:00,338.75,339.79,338.56,339.06,30748.0,332.7482,333.7698,332.5616,333.0527,30748.0
2022-05-18 09:50:00,339.22,340.33,338.62,339.81,27871.0,333.2099,334.3002,332.6205,333.7894,27871.0
2022-05-18 09:55:00,339.64,339.78,338.11,338.84,29489.0,333.6225,333.76,332.1196,332.8366,29489.0
2022-05-18 10:00:00,338.84,339.65,338.28,338.98,22452.0,332.8366,333.6323,332.2866,332.9742,22452.0
2022-05-18 10:05:00,338.9,339.53,338.67,338.77,36220.0,332.8956,333.5144,332.6696,332.7679,36220.0
2022-05-18 10:10:00,338.67,340.56,338.66,340.34,35931.0,332.6696,334.5262,332.6598,334.3101,35931.0
2022-05-18 10:15:00,340.23,340.27,338.86,339.45,18806.0,334.202,334.2413,332.8563,333.4358,18806.0
2022-05-18 10:20:00,339.23,340.0,338.77,339.55,20832.0,333.2197,333.9761,332.7679,333.5341,20832.0
2022-05-18 10:25:00,339.55,340.2,338.71,338.91,15670.0,333.5341,334.1725,332.7089,332.9054,15670.0
2022-05-18 10:30:00,338.69,339.98,338.52,339.91,31819.0,332.6893,333.9564,332.5223,333.8877,31819.0
2022-05-18 10:35:00,339.93,340.01,339.38,339.76,40191.0,333.9073,333.9859,333.3671,333.7403,40191.0
2022-05-18 10:40:00,339.76,340.17,338.96,340.08,33786.0,333.7403,334.1431,332.9545,334.0547,33786.0
2022-05-18 10:45:00,340.0,340.89,339.91,340.48,32430.0,333.9761,334.8503,333.8877,334.4476,32430.0
2022-05-18 10:50:00,340.6,340.64,339.84,340.26,35508.0,334.5655,334.6047,333.8189,334.2315,35508.0
2022-05-18 10:55:00,340.17,341.6,340.17,341.39,33157.0,334.1431,335.5477,334.1431,335.3415,33157.0
2022-05-18 11:00:00,341.19,341.21,340.31,340.62,24376.0,335.145,335.1646,334.2806,334.5851,24376.0
2022-05-18 11:05:00,340.41,340.41,339.81,340.0,20644.0,334.3788,334.3788,333.7894,333.9761,20644.0
2022-05-18 11:10:00,340.0,340.18,339.79,340.03,13054.0,333.9761,334.1529,333.7698,334.0056,13054.0
2022-05-18 11:15:00,340.02,340.17,339.44,339.92,25304.0,333.9957,334.1431,333.426,333.8975,25304.0
2022-05-18 11:20:00,339.92,339.95,338.89,339.05,41602.0,333.8975,333.927,332.8857,333.0429,41602.0
2022-05-18 11:25:00,339.05,339.33,338.29,338.5,44726.0,333.0429,333.318,332.2964,332.5027,44726.0
2022-05-18 11:30:00,338.72,339.61,338.09,339.16,22501.0,332.7188,333.593,332.0999,333.151,22501.0
2022-05-18 11:35:00,339.23,339.79,338.32,339.63,17123.0,333.2197,333.7698,332.3258,333.6126,17123.0
2022-05-18 11:40:00,339.63,340.53,339.48,340.38,34857.0,333.6126,334.4967,333.4653,334.3494,34857.0
2022-05-18 11:45:00,340.42,340.49,339.87,340.1,26407.0,334.3886,334.4574,333.8484,334.0743,26407.0
2022-05-18 11:50:00,340.05,340.21,338.51,338.76,30463.0,334.0252,334.1824,332.5125,332.7581,30463.0
2022-05-18 11:55:00,338.67,339.5,338.59,339.29,32078.0,332.6696,333.4849,332.5911,333.2787,32078.0
2022-05-18 12:00:00,339.36,339.7,338.92,339.09,24508.0,333.3474,333.6814,332.9152,333.0822,24508.0
2022-05-18 12:05:00,339.11,340.13,339.11,340.13,32657.0,333.1019,334.1038,333.1019,334.1038,32657.0
2022-05-18 12:10:00,340.12,340.25,339.79,339.85,33907.0,334.094,334.2217,333.7698,333.8287,33907.0
2022-05-18 12:15:00,339.88,340.56,339.88,340.15,25399.0,333.8582,334.5262,333.8582,334.1234,25399.0
2022-05-18 12:20:00,340.23,340.23,338.13,338.13,39738.0,334.202,334.202,332.1392,332.1392,39738.0
2022-05-18 12:25:00,338.1,338.45,337.63,338.12,47354.0,332.1097,332.4535,331.6481,332.1294,47354.0
2022-05-18 12:30:00,338.11,339.19,337.85,339.07,36720.0,332.1196,333.1804,331.8642,333.0626,36720.0
2022-05-18 12:35:00,339.07,339.15,338.53,338.96,33632.0,333.0626,333.1411,332.5321,332.9545,33632.0
2022-05-18 12:40:00,338.89,339.34,338.66,339.12,46424.0,332.8857,333.3278,332.6598,333.1117,46424.0
2022-05-18 12:45:00,339.14,340.0,339.14,339.97,24916.0,333.1313,333.9761,333.1313,333.9466,24916.0
2022-05-18 12:50:00,339.98,340.35,339.81,340.32,23800.0,333.9564,334.3199,333.7894,334.2904,23800.0
2022-05-18 12:55:00,340.36,340.4,339.93,340.0,21368.0,334.3297,334.369,333.9073,333.9761,21368.0
2022-05-18 13:00:00,340.05,340.12,339.77,339.96,28373.0,334.0252,334.094,333.7502,333.9368,28373.0
2022-05-18 13:05:00,339.9,339.93,339.19,339.32,47120.0,333.8779,333.9073,333.1804,333.3081,47120.0
2022-05-18 13:10:00,339.33,339.39,338.07,339.01,38682.0,333.318,333.3769,332.0803,333.0036,38682.0
2022-05-18 13:15:00,339.01,339.16,338.35,338.6,47816.0,333.0036,333.151,332.3553,332.6009,47816.0
2022-05-18 13:20:00,338.61,339.04,338.53,338.71,27722.0,332.6107,333.0331,332.5321,332.7089,27722.0
2022-05-18 13:25:00,338.61,338.63,337.83,337.88,13051.0,332.6107,332.6304,331.8445,331.8936,13051.0
2022-05-18 13:30:00,337.88,338.2,337.8,338.13,13124.0,331.8936,332.208,331.8151,332.1392,13124.0
2022-05-18 13:35:00,338.17,339.03,338.17,338.8,18594.0,332.1785,333.0233,332.1785,332.7973,18594.0
2022-05-18 13:40:00,338.69,338.69,337.39,337.58,8463.0,332.6893,332.6893,331.4123,331.599,8463.0
2022-05-18 13:45:00,337.6,337.94,337.47,337.48,70290.0,331.6186,331.9526,331.4909,331.5007,70290.0
2022-05-18 13:50:00,337.51,337.66,336.31,336.8,33719.0,331.5302,331.6775,330.3515,330.8328,33719.0
2022-05-18 13:55:00,336.71,336.8,335.6,335.75,42630.0,330.7444,330.8328,329.654,329.8014,42630.0
2022-05-18 14:00:00,335.85,336.71,335.53,336.57,47747.0,329.8996,330.7444,329.5853,330.6069,47747.0
2022-05-18 14:05:00,336.57,336.9,336.26,336.78,42520.0,330.6069,330.931,330.3023,330.8131,42520.0
2022-05-18 14:10:00,336.79,336.83,336.37,336.74,24990.0,330.823,330.8622,330.4104,330.7738,24990.0
2022-05-18 14:15:00,336.69,337.31,336.42,337.11,39909.0,330.7247,331.3337,330.4595,331.1373,39909.0
2022-05-18 14:20:00,337.1,337.32,336.71,336.77,20801.0,331.1275,331.3436,330.7444,330.8033,20801.0
2022-05-18 14:25:00,336.86,337.64,336.84,337.57,33441.0,330.8917,331.6579,330.8721,331.5891,33441.0
2022-05-18 14:30:00,337.47,337.85,337.0,337.12,58515.0,331.4909,331.8642,331.0292,331.1471,58515.0
2022-05-18 14:35:00,337.02,337.06,336.34,336.93,33306.0,331.0489,331.0882,330.3809,330.9605,33306.0
2022-05-18 14:40:00,336.96,337.43,336.48,336.64,12324.0,330.9899,331.4516,330.5184,330.6756,12324.0
2022-05-18 14:45:00,336.75,337.5,336.59,337.15,30647.0,330.7837,331.5204,330.6265,331.1766,30647.0
2022-05-18 14:50:00,337.07,337.48,336.48,336.64,8755.0,331.098,331.5007,330.5184,330.6756,8755.0
2022-05-18 14:55:00,336.62,337.41,336.58,336.64,21370.0,330.656,331.432,330.6167,330.6756,21370.0
2022-05-18 15:00:00,336.62,336.98,336.2,336.69,14094.0,330.656,331.0096,330.2434,330.7247,14094.0
2022-05-18 15:05:00,336.83,337.2,336.33,336.43,15906.0,330.8622,331.2257,330.3711,330.4693,15906.0
2022-05-18 15:10:00,336.42,337.0,336.24,336.24,23497.0,330.4595,331.0292,330.2827,330.2827,23497.0
2022-05-18 15:15:00,336.3,337.08,336.16,337.04,27950.0,330.3416,331.1078,330.2041,331.0685,27950.0
2022-05-18 15:20:00,337.07,337.38,336.12,336.33,17939.0,331.098,331.4025,330.1648,330.3711,17939.0
2022-05-18 15:25:00,336.3,336.3,335.25,335.38,34587.0,330.3416,330.3416,329.3102,329.4379,34587.0
2022-05-18 15:30:00,335.27,335.73,335.17,335.62,37328.0,329.3299,329.7817,329.2317,329.6737,37328.0
2022-05-18 15:35:00,335.57,337.09,335.57,336.89,33720.0,329.6246,331.1176,329.6246,330.9212,33720.0
2022-05-18 15:40:00,337.04,337.09,335.48,335.98,46629.0,331.0685,331.1176,329.5362,330.0273,46629.0
2022-05-18 15:45:00,335.97,336.42,335.15,335.59,43027.0,330.0175,330.4595,329.212,329.6442,43027.0
2022-05-18 15:50:00,335.46,336.68,334.79,334.98,77110.0,329.5165,330.7149,328.8584,329.045,77110.0
2022-05-18 15:55:00,335.03,336.29,334.91,336.24,245931.0,329.0941,330.3318,328.9763,330.2827,245931.0
2022-05-19 09:30:00,330.0,330.92,327.53,329.56,180723.0,324.1533,325.057,321.727,323.7211,180723.0
2022-05-19 09:35:00,329.55,330.64,328.28,329.71,48534.0,323.7112,324.7819,322.4637,323.8684,48534.0
2022-05-19 09:40:00,329.58,329.64,326.29,326.48,80186.0,323.7407,323.7996,320.509,320.6956,80186.0
2022-05-19 09:45:00,326.46,328.12,324.86,326.09,76822.0,320.676,322.3066,319.1043,320.3125,76822.0
2022-05-19 09:50:00,326.22,326.57,324.51,324.63,49642.0,320.4402,320.784,318.7605,318.8784,49642.0
2022-05-19 09:55:00,324.77,326.5,324.43,326.46,37247.0,319.0159,320.7153,318.6819,320.676,37247.0
2022-05-19 10:00:00,326.69,326.69,325.05,325.97,71018.0,320.9019,320.9019,319.291,320.1947,71018.0
2022-05-19 10:05:00,325.97,327.72,325.66,326.35,62450.0,320.1947,321.9137,319.8902,320.5679,62450.0
2022-05-19 10:10:00,326.39,327.33,325.51,327.15,93670.0,320.6072,321.5306,319.7428,321.3538,93670.0
2022-05-19 10:15:00,327.18,328.07,326.08,327.17,40468.0,321.3832,322.2575,320.3027,321.3734,40468.0
2022-05-19 10:20:00,327.28,328.4,327.28,328.02,60986.0,321.4814,322.5816,321.4814,322.2083,60986.0
2022-05-19 10:25:00,328.02,328.12,326.0,327.45,47769.0,322.2083,322.3066,320.2241,321.6484,47769.0
2022-05-19 10:30:00,327.0,328.0,326.0,327.87,42249.0,321.2064,322.1887,320.2241,322.061,42249.0
2022-05-19 10:35:00,327.95,328.22,326.81,327.59,61466.0,322.1396,322.4048,321.0198,321.786,61466.0
2022-05-19 10:40:00,327.37,327.47,326.23,327.19,20236.0,321.5699,321.6681,320.4501,321.393,20236.0
2022-05-19 10:45:00,327.3,328.56,327.16,328.27,28021.0,321.5011,322.7388,321.3636,322.4539,28021.0
2022-05-19 10:50:00,328.08,329.0,327.97,328.85,48655.0,322.2673,323.171,322.1592,323.0236,48655.0
2022-05-19 10:55:00,328.82,329.59,328.09,328.5,38015.0,322.9942,323.7505,322.2771,322.6798,38015.0
2022-05-19 11:00:00,328.38,330.11,328.19,329.49,40859.0,322.562,324.2613,322.3753,323.6523,40859.0
2022-05-19 11:05:00,329.38,329.52,327.87,329.06,26620.0,323.5442,323.6818,322.061,323.2299,26620.0
2022-05-19 11:10:00,329.02,330.04,328.97,329.33,30463.0,323.1906,324.1925,323.1415,323.4951,30463.0
2022-05-19 11:15:00,329.31,329.64,328.49,329.31,22392.0,323.4755,323.7996,322.67,323.4755,22392.0
2022-05-19 11:20:00,329.29,330.69,329.14,330.35,36351.0,323.4558,324.831,323.3085,324.4971,36351.0
2022-05-19 11:25:00,330.31,330.77,329.46,329.9,30663.0,324.4578,324.9096,323.6228,324.055,30663.0
2022-05-19 11:30:00,329.9,331.32,329.81,331.16,31406.0,324.055,325.4499,323.9666,325.2927,31406.0
2022-05-19 11:35:00,331.16,332.42,330.76,332.42,22976.0,325.2927,326.5304,324.8998,326.5304,22976.0
2022-05-19 11:40:00,332.45,333.5,332.32,332.77,31551.0,326.5599,327.5912,326.4322,326.8742,31551.0
2022-05-19 11:45:00,332.77,333.31,332.35,333.09,27658.0,326.8742,327.4046,326.4616,327.1885,27658.0
2022-05-19 11:50:00,333.11,333.11,330.79,330.9,61710.0,327.2082,327.2082,324.9293,325.0373,61710.0
2022-05-19 11:55:00,330.95,331.03,329.78,330.92,28509.0,325.0864,325.165,323.9372,325.057,28509.0
2022-05-19 12:00:00,330.89,332.34,330.45,332.22,45717.0,325.0275,326.4518,324.5953,326.3339,45717.0
2022-05-19 12:05:00,332.06,333.39,332.06,332.76,14055.0,326.1768,327.4832,326.1768,326.8644,14055.0
2022-05-19 12:10:00,333.0,333.77,332.91,333.58,14203.0,327.1001,327.8565,327.0117,327.6698,14203.0
2022-05-19 12:15:00,333.7,334.55,333.65,334.08,17208.0,327.7877,328.6226,327.7386,328.161,17208.0
2022-05-19 12:20:00,334.0,334.8,333.37,334.52,24146.0,328.0824,328.8682,327.4636,328.5932,24146.0
2022-05-19 12:25:00,334.52,335.27,334.07,335.04,20028.0,328.5932,329.3299,328.1511,329.104,20028.0
2022-05-19 12:30:00,335.0,335.06,333.35,333.78,11723.0,329.0647,329.1236,327.4439,327.8663,11723.0
2022-05-19 12:35:00,333.82,333.82,332.18,332.3,6361.0,327.9056,327.9056,326.2946,326.4125,6361.0
2022-05-19 12:40:00,332.45,332.55,331.45,331.9,12551.0,326.5599,326.6581,325.5776,326.0196,12551.0
2022-05-19 12:45:00,331.82,332.52,331.44,331.96,8950.0,325.941,326.6286,325.5677,326.0785,8950.0
2022-05-19 12:50:00,332.11,333.93,332.11,333.4,17486.0,326.2259,328.0136,326.2259,327.493,17486.0
2022-05-19 12:55:00,333.07,333.88,332.94,333.0,12423.0,327.1689,327.9645,327.0412,327.1001,12423.0
2022-05-19 13:00:00,333.0,333.4,332.57,333.4,11929.0,327.1001,327.493,326.6777,327.493,11929.0
2022-05-19 13:05:00,333.31,334.01,332.93,333.55,17238.0,327.4046,328.0922,327.0313,327.6404,17238.0
2022-05-19 13:10:00,333.57,333.6,332.29,332.61,11828.0,327.66,327.6895,326.4027,326.717,11828.0
2022-05-19 13:15:00,332.32,334.1,332.13,333.78,18551.0,326.4322,328.1806,326.2455,327.8663,18551.0
2022-05-19 13:20:00,333.47,334.07,333.26,334.06,8660.0,327.5618,328.1511,327.3555,328.1413,8660.0
2022-05-19 13:25:00,333.58,334.14,333.33,333.44,11834.0,327.6698,328.2199,327.4243,327.5323,11834.0
2022-05-19 13:30:00,333.54,333.54,332.26,332.26,18595.0,327.6305,327.6305,326.3732,326.3732,18595.0
2022-05-19 13:35:00,332.03,333.07,331.89,332.73,10494.0,326.1473,327.1689,326.0098,326.8349,10494.0
2022-05-19 13:40:00,332.64,333.31,332.33,333.02,11871.0,326.7465,327.4046,326.442,327.1198,11871.0
2022-05-19 13:45:00,332.88,333.56,331.56,331.72,12183.0,326.9822,327.6502,325.6856,325.8428,12183.0
2022-05-19 13:50:00,331.83,333.49,331.65,333.32,15851.0,325.9508,327.5814,325.774,327.4144,15851.0
2022-05-19 13:55:00,333.52,334.91,333.52,334.18,15636.0,327.6109,328.9763,327.6109,328.2592,15636.0
2022-05-19 14:00:00,334.18,334.28,332.8,332.81,14974.0,328.2592,328.3574,326.9036,326.9135,14974.0
2022-05-19 14:05:00,332.69,333.28,332.61,332.98,18482.0,326.7956,327.3751,326.717,327.0805,18482.0
2022-05-19 14:10:00,333.08,333.9,332.8,333.25,13048.0,327.1787,327.9842,326.9036,327.3457,13048.0
2022-05-19 14:15:00,333.27,333.6,332.6,332.69,14184.0,327.3653,327.6895,326.7072,326.7956,14184.0
2022-05-19 14:20:00,332.67,333.12,332.24,332.91,14803.0,326.776,327.218,326.3536,327.0117,14803.0
2022-05-19 14:25:00,332.87,333.16,332.26,332.99,13967.0,326.9724,327.2573,326.3732,327.0903,13967.0
2022-05-19 14:30:00,332.92,333.6,332.56,333.09,22279.0,327.0215,327.6895,326.6679,327.1885,22279.0
2022-05-19 14:35:00,333.24,334.44,332.96,333.81,25305.0,327.3359,328.5146,327.0608,327.8958,25305.0
2022-05-19 14:40:00,333.81,333.81,332.44,333.65,35493.0,327.8958,327.8958,326.55,327.7386,35493.0
2022-05-19 14:45:00,333.75,334.76,333.48,334.54,30109.0,327.8368,328.8289,327.5716,328.6128,30109.0
2022-05-19 14:50:00,334.38,335.78,334.38,335.46,32567.0,328.4557,329.8309,328.4557,329.5165,32567.0
2022-05-19 14:55:00,335.46,335.54,334.92,335.54,31880.0,329.5165,329.5951,328.9861,329.5951,31880.0
2022-05-19 15:00:00,335.44,336.14,334.85,336.0,29387.0,329.4969,330.1845,328.9173,330.047,29387.0
2022-05-19 15:05:00,336.0,336.21,335.17,335.17,23352.0,330.047,330.2532,329.2317,329.2317,23352.0
2022-05-19 15:10:00,334.99,335.03,333.77,334.51,26738.0,329.0548,329.0941,327.8565,328.5834,26738.0
2022-05-19 15:15:00,334.45,334.61,333.36,333.7,25502.0,328.5244,328.6816,327.4537,327.7877,25502.0
2022-05-19 15:20:00,333.78,333.96,332.81,333.03,24868.0,327.8663,328.0431,326.9135,327.1296,24868.0
2022-05-19 15:25:00,333.06,333.59,332.34,332.63,20964.0,327.159,327.6797,326.4518,326.7367,20964.0
2022-05-19 15:30:00,332.55,333.57,332.41,332.41,35810.0,326.6581,327.66,326.5206,326.5206,35810.0
2022-05-19 15:35:00,332.5,333.1,332.19,332.29,30123.0,326.609,327.1983,326.3045,326.4027,30123.0
2022-05-19 15:40:00,332.2,333.56,331.71,333.56,47115.0,326.3143,327.6502,325.833,327.6502,47115.0
2022-05-19 15:45:00,333.4,334.16,332.59,333.33,54657.0,327.493,328.2396,326.6974,327.4243,54657.0
2022-05-19 15:50:00,333.5,333.6,331.78,332.55,51955.0,327.5912,327.6895,325.9017,326.6581,51955.0
2022-05-19 15:55:00,332.55,333.11,331.93,331.95,143754.0,326.6581,327.2082,326.0491,326.0687,143754.0
2022-05-20 09:30:00,335.7,338.38,335.34,337.56,165244.0,329.7523,332.3848,329.3986,331.5793,165244.0
2022-05-20 09:35:00,337.13,338.0,335.58,337.98,38901.0,331.1569,332.0115,329.6344,331.9919,38901.0
2022-05-20 09:40:00,337.77,338.55,337.38,338.32,21498.0,331.7856,332.5518,331.4025,332.3258,21498.0
2022-05-20 09:45:00,338.59,338.65,337.21,337.81,17102.0,332.5911,332.65,331.2355,331.8249,17102.0
2022-05-20 09:50:00,337.87,339.61,337.69,338.18,31071.0,331.8838,333.593,331.707,332.1883,31071.0
2022-05-20 09:55:00,338.1,338.44,337.28,338.37,24384.0,332.1097,332.4437,331.3043,332.375,24384.0
2022-05-20 10:00:00,338.15,339.13,337.5,338.04,10436.0,332.1589,333.1215,331.5204,332.0508,10436.0
2022-05-20 10:05:00,338.17,338.17,336.52,336.53,16391.0,332.1785,332.1785,330.5577,330.5676,16391.0
2022-05-20 10:10:00,336.66,337.39,336.14,336.71,29276.0,330.6953,331.4123,330.1845,330.7444,29276.0
2022-05-20 10:15:00,336.65,337.55,336.6,336.95,16125.0,330.6854,331.5695,330.6363,330.9801,16125.0
2022-05-20 10:20:00,337.03,337.51,336.1,337.5,19102.0,331.0587,331.5302,330.1452,331.5204,19102.0
2022-05-20 10:25:00,337.51,338.53,336.97,338.43,12121.0,331.5302,332.5321,330.9998,332.4339,12121.0
2022-05-20 10:30:00,338.44,338.46,337.29,337.3,14159.0,332.4437,332.4634,331.3141,331.3239,14159.0
2022-05-20 10:35:00,336.6,337.13,336.26,336.43,21574.0,330.6363,331.1569,330.3023,330.4693,21574.0
2022-05-20 10:40:00,336.35,337.91,336.07,337.91,24110.0,330.3908,331.9231,330.1157,331.9231,24110.0
2022-05-20 10:45:00,337.86,338.7,337.17,337.23,21382.0,331.874,332.6991,331.1962,331.2552,21382.0
2022-05-20 10:50:00,336.97,337.06,335.86,336.12,21320.0,330.9998,331.0882,329.9094,330.1648,21320.0
2022-05-20 10:55:00,335.87,335.87,334.42,334.43,18171.0,329.9193,329.9193,328.4949,328.5048,18171.0
2022-05-20 11:00:00,334.38,334.85,334.0,334.8,27824.0,328.4557,328.9173,328.0824,328.8682,27824.0
2022-05-20 11:05:00,334.77,334.89,333.86,334.37,29356.0,328.8387,328.9566,327.9449,328.4458,29356.0
2022-05-20 11:10:00,334.28,334.28,333.61,333.66,13162.0,328.3574,328.3574,327.6993,327.7484,13162.0
2022-05-20 11:15:00,333.78,333.81,333.3,333.54,17020.0,327.8663,327.8958,327.3948,327.6305,17020.0
2022-05-20 11:20:00,333.56,333.68,332.75,333.08,9860.0,327.6502,327.7681,326.8545,327.1787,9860.0
2022-05-20 11:25:00,332.85,334.4,332.85,333.85,12846.0,326.9528,328.4753,326.9528,327.935,12846.0
2022-05-20 11:30:00,334.09,334.72,333.57,334.15,12603.0,328.1708,328.7896,327.66,328.2297,12603.0
2022-05-20 11:35:00,334.16,334.16,333.37,333.39,10102.0,328.2396,328.2396,327.4636,327.4832,10102.0
2022-05-20 11:40:00,333.48,333.72,332.79,332.79,11303.0,327.5716,327.8073,326.8938,326.8938,11303.0
2022-05-20 11:45:00,333.0,333.69,332.66,333.28,13074.0,327.1001,327.7779,326.7661,327.3751,13074.0
2022-05-20 11:50:00,333.41,333.86,333.23,333.29,9790.0,327.5028,327.9449,327.326,327.385,9790.0
2022-05-20 11:55:00,333.32,334.03,332.79,332.79,14333.0,327.4144,328.1119,326.8938,326.8938,14333.0
2022-05-20 12:00:00,332.87,333.02,332.48,332.81,15734.0,326.9724,327.1198,326.5893,326.9135,15734.0
2022-05-20 12:05:00,333.01,333.34,331.76,331.99,13127.0,327.1099,327.4341,325.8821,326.108,13127.0
2022-05-20 12:10:00,331.87,332.71,331.06,332.27,14967.0,325.9901,326.8152,325.1945,326.383,14967.0
2022-05-20 12:15:00,332.34,332.55,331.63,331.63,16725.0,326.4518,326.6581,325.7544,325.7544,16725.0
2022-05-20 12:20:00,331.85,332.6,331.85,332.52,11511.0,325.9705,326.7072,325.9705,326.6286,11511.0
2022-05-20 12:25:00,332.47,332.47,331.65,332.2,7680.0,326.5795,326.5795,325.774,326.3143,7680.0
2022-05-20 12:30:00,332.0,332.61,331.37,331.67,19588.0,326.1178,326.717,325.499,325.7937,19588.0
2022-05-20 12:35:00,331.59,331.88,331.22,331.47,9488.0,325.7151,325.9999,325.3516,325.5972,9488.0
2022-05-20 12:40:00,331.33,331.39,330.66,330.66,8386.0,325.4597,325.5186,324.8016,324.8016,8386.0
2022-05-20 12:45:00,330.35,331.22,329.75,331.08,16700.0,324.4971,325.3516,323.9077,325.2141,16700.0
2022-05-20 12:50:00,331.41,331.53,330.5,330.54,19932.0,325.5383,325.6562,324.6444,324.6837,19932.0
2022-05-20 12:55:00,330.5,331.45,330.07,330.19,30967.0,324.6444,325.5776,324.222,324.3399,30967.0
2022-05-20 13:00:00,330.22,330.26,329.5,329.62,18700.0,324.3694,324.4087,323.6621,323.78,18700.0
2022-05-20 13:05:00,329.62,330.0,328.84,328.91,14387.0,323.78,324.1533,323.0138,323.0826,14387.0
2022-05-20 13:10:00,329.07,329.07,328.4,328.82,13577.0,323.2397,323.2397,322.5816,322.9942,13577.0
2022-05-20 13:15:00,328.77,329.25,328.58,328.93,24241.0,322.9451,323.4165,322.7584,323.1022,24241.0
2022-05-20 13:20:00,329.0,329.06,328.32,328.65,7104.0,323.171,323.2299,322.503,322.8272,7104.0
2022-05-20 13:25:00,328.45,329.03,328.0,328.4,29161.0,322.6307,323.2004,322.1887,322.5816,29161.0
2022-05-20 13:30:00,328.44,330.0,328.16,329.75,29945.0,322.6209,324.1533,322.3459,323.9077,29945.0
2022-05-20 13:35:00,329.66,329.85,329.21,329.49,11180.0,323.8193,324.0059,323.3773,323.6523,11180.0
2022-05-20 13:40:00,329.3,329.47,328.8,329.31,11290.0,323.4657,323.6326,322.9745,323.4755,11290.0
2022-05-20 13:45:00,329.19,329.84,328.85,329.3,8537.0,323.3576,323.9961,323.0236,323.4657,8537.0
2022-05-20 13:50:00,329.3,330.11,328.8,329.4,23970.0,323.4657,324.2613,322.9745,323.5639,23970.0
2022-05-20 13:55:00,329.7,329.78,329.07,329.25,23631.0,323.8586,323.9372,323.2397,323.4165,23631.0
2022-05-20 14:00:00,329.17,329.79,329.02,329.02,14649.0,323.338,323.947,323.1906,323.1906,14649.0
2022-05-20 14:05:00,329.25,329.25,328.0,328.48,14322.0,323.4165,323.4165,322.1887,322.6602,14322.0
2022-05-20 14:10:00,328.57,329.13,328.23,328.59,12795.0,322.7486,323.2987,322.4146,322.7682,12795.0
2022-05-20 14:15:00,328.61,328.61,327.69,327.84,30692.0,322.7879,322.7879,321.8842,322.0315,30692.0
2022-05-20 14:20:00,327.92,328.72,327.74,328.57,21023.0,322.1101,322.8959,321.9333,322.7486,21023.0
2022-05-20 14:25:00,328.23,328.92,328.05,328.92,13871.0,322.4146,323.0924,322.2378,323.0924,13871.0
2022-05-20 14:30:00,328.66,329.03,327.7,327.92,12347.0,322.837,323.2004,321.894,322.1101,12347.0
2022-05-20 14:35:00,327.95,328.68,327.95,328.44,7289.0,322.1396,322.8566,322.1396,322.6209,7289.0
2022-05-20 14:40:00,328.3,329.25,328.28,329.17,16192.0,322.4834,323.4165,322.4637,323.338,16192.0
2022-05-20 14:45:00,329.27,329.57,328.6,329.57,7624.0,323.4362,323.7309,322.7781,323.7309,7624.0
2022-05-20 14:50:00,329.59,330.85,329.17,330.5,23096.0,323.7505,324.9882,323.338,324.6444,23096.0
2022-05-20 14:55:00,330.53,330.62,329.6,329.6,13210.0,324.6739,324.7623,323.7603,323.7603,13210.0
2022-05-20 15:00:00,329.68,330.42,329.05,329.31,13214.0,323.8389,324.5658,323.2201,323.4755,13214.0
2022-05-20 15:05:00,329.47,329.58,328.59,328.98,10995.0,323.6326,323.7407,322.7682,323.1513,10995.0
2022-05-20 15:10:00,329.1,329.69,328.9,329.45,13871.0,323.2692,323.8488,323.0727,323.613,13871.0
2022-05-20 15:15:00,329.5,330.26,329.49,330.02,28531.0,323.6621,324.4087,323.6523,324.1729,28531.0
2022-05-20 15:20:00,330.23,331.14,329.95,330.52,14162.0,324.3792,325.2731,324.1041,324.664,14162.0
2022-05-20 15:25:00,330.55,331.93,330.46,331.81,17575.0,324.6935,326.0491,324.6051,325.9312,17575.0
2022-05-20 15:30:00,331.89,333.04,331.22,332.91,19326.0,326.0098,327.1394,325.3516,327.0117,19326.0
2022-05-20 15:35:00,332.85,334.96,332.59,334.19,28797.0,326.9528,329.0254,326.6974,328.269,28797.0
2022-05-20 15:40:00,334.25,336.19,334.24,335.44,38295.0,328.328,330.2336,328.3181,329.4969,38295.0
2022-05-20 15:45:00,335.45,336.14,334.57,335.89,32422.0,329.5067,330.1845,328.6423,329.9389,32422.0
2022-05-20 15:50:00,335.98,336.99,335.47,336.21,47652.0,330.0273,331.0194,329.5263,330.2532,47652.0
2022-05-20 15:55:00,336.32,336.71,335.76,336.45,125795.0,330.3613,330.7444,329.8112,330.489,125795.0
2022-05-23 09:30:00,339.03,341.6,338.96,341.32,58036.0,333.0233,335.5477,332.9545,335.2727,58036.0
2022-05-23 09:35:00,341.39,341.48,339.43,340.35,25312.0,335.3415,335.4299,333.4162,334.3199,25312.0
2022-05-23 09:40:00,340.38,344.35,340.1,344.35,41285.0,334.3494,338.249,334.0743,338.249,41285.0
2022-05-23 09:45:00,344.49,346.36,344.0,345.82,37603.0,338.3865,340.2234,337.9052,339.693,37603.0
2022-05-23 09:50:00,345.98,346.48,345.14,345.17,23992.0,339.8501,340.3413,339.025,339.0545,23992.0
2022-05-23 09:55:00,345.17,345.54,343.03,343.69,35372.0,339.0545,339.4179,336.9524,337.6007,35372.0
2022-05-23 10:00:00,343.76,343.92,341.86,343.0,23053.0,337.6695,337.8266,335.8031,336.9229,23053.0
2022-05-23 10:05:00,343.03,343.4,342.53,343.26,32503.0,336.9524,337.3158,336.4613,337.1783,32503.0
2022-05-23 10:10:00,343.26,345.69,343.17,345.14,20007.0,337.1783,339.5653,337.0899,339.025,20007.0
2022-05-23 10:15:00,345.3,346.77,344.83,346.54,28455.0,339.1822,340.6261,338.7205,340.4002,28455.0
2022-05-23 10:20:00,346.52,346.52,345.34,345.56,21009.0,340.3806,340.3806,339.2215,339.4376,21009.0
2022-05-23 10:25:00,345.75,346.56,344.34,346.56,14852.0,339.6242,340.4199,338.2392,340.4199,14852.0
2022-05-23 10:30:00,346.56,347.5,345.71,347.48,20556.0,340.4199,341.3432,339.5849,341.3236,20556.0
2022-05-23 10:35:00,347.69,348.17,346.75,347.01,26542.0,341.5298,342.0013,340.6065,340.8619,26542.0
2022-05-23 10:40:00,346.75,348.11,346.75,348.11,12989.0,340.6065,341.9424,340.6065,341.9424,12989.0
2022-05-23 10:45:00,348.11,348.88,347.21,347.97,18523.0,341.9424,342.6988,341.0583,341.8049,18523.0
2022-05-23 10:50:00,347.61,348.59,347.01,348.59,26055.0,341.4513,342.4139,340.8619,342.4139,26055.0
2022-05-23 10:55:00,348.48,349.21,348.31,348.73,40727.0,342.3058,343.0229,342.1389,342.5514,40727.0
2022-05-23 11:00:00,348.79,349.8,348.16,349.67,19486.0,342.6103,343.6025,341.9915,343.4748,19486.0
2022-05-23 11:05:00,349.79,349.98,349.32,349.46,33461.0,343.5926,343.7793,343.131,343.2685,33461.0
2022-05-23 11:10:00,349.31,350.66,348.56,350.66,52336.0,343.1211,344.4472,342.3844,344.4472,52336.0
2022-05-23 11:15:00,350.59,351.3,349.83,349.98,25875.0,344.3785,345.0759,343.6319,343.7793,25875.0
2022-05-23 11:20:00,349.58,350.81,349.41,350.75,21568.0,343.3864,344.5946,343.2194,344.5356,21568.0
2022-05-23 11:25:00,350.65,351.27,350.28,350.78,20647.0,344.4374,345.0464,344.0739,344.5651,20647.0
2022-05-23 11:30:00,350.88,350.99,350.0,350.27,17880.0,344.6633,344.7714,343.7989,344.0641,17880.0
2022-05-23 11:35:00,350.51,350.51,350.0,350.41,18329.0,344.2999,344.2999,343.7989,344.2016,18329.0
2022-05-23 11:40:00,350.34,350.48,348.5,348.8,14281.0,344.1329,344.2704,342.3255,342.6202,14281.0
2022-05-23 11:45:00,348.74,349.04,347.5,348.29,9060.0,342.5612,342.8559,341.3432,342.1192,9060.0
2022-05-23 11:50:00,348.19,348.98,347.77,348.67,9065.0,342.021,342.797,341.6084,342.4925,9065.0
2022-05-23 11:55:00,348.91,349.14,348.46,348.57,6647.0,342.7282,342.9541,342.2862,342.3942,6647.0
2022-05-23 12:00:00,348.59,349.06,348.33,348.34,12946.0,342.4139,342.8756,342.1585,342.1683,12946.0
2022-05-23 12:05:00,348.48,348.48,347.4,347.68,21450.0,342.3058,342.3058,341.245,341.52,21450.0
2022-05-23 12:10:00,347.76,348.02,347.27,347.58,17556.0,341.5986,341.854,341.1173,341.4218,17556.0
2022-05-23 12:15:00,347.64,347.82,347.06,347.72,16800.0,341.4807,341.6575,340.911,341.5593,16800.0
2022-05-23 12:20:00,347.72,348.17,347.6,347.73,28908.0,341.5593,342.0013,341.4414,341.5691,28908.0
2022-05-23 12:25:00,347.58,347.58,346.35,346.35,37372.0,341.4218,341.4218,340.2136,340.2136,37372.0
2022-05-23 12:30:00,346.57,346.73,346.1,346.14,8904.0,340.4297,340.5868,339.968,340.0073,8904.0
2022-05-23 12:35:00,346.25,346.52,345.67,346.0,17696.0,340.1153,340.3806,339.5456,339.8698,17696.0
2022-05-23 12:40:00,345.98,346.39,345.73,346.3,18000.0,339.8501,340.2529,339.6046,340.1645,18000.0
2022-05-23 12:45:00,346.33,346.49,345.3,345.48,21776.0,340.1939,340.3511,339.1822,339.359,21776.0
2022-05-23 12:50:00,345.62,345.93,345.3,345.93,21463.0,339.4965,339.801,339.1822,339.801,21463.0
2022-05-23 12:55:00,346.0,346.05,345.18,345.55,24157.0,339.8698,339.9189,339.0643,339.4278,24157.0
2022-05-23 13:00:00,345.53,346.23,345.13,346.15,54066.0,339.4081,340.0957,339.0152,340.0171,54066.0
2022-05-23 13:05:00,346.32,346.33,345.42,345.83,13157.0,340.1841,340.1939,339.3001,339.7028,13157.0
2022-05-23 13:10:00,345.95,346.05,345.46,345.69,17918.0,339.8207,339.9189,339.3393,339.5653,17918.0
2022-05-23 13:15:00,345.78,345.78,344.0,344.93,41310.0,339.6537,339.6537,337.9052,338.8187,41310.0
2022-05-23 13:20:00,345.07,345.72,344.76,345.4,24067.0,338.9563,339.5947,338.6517,339.2804,24067.0
2022-05-23 13:25:00,345.41,345.93,345.38,345.56,13871.0,339.2902,339.801,339.2608,339.4376,13871.0
2022-05-23 13:30:00,345.54,346.4,345.33,346.05,19970.0,339.4179,340.2627,339.2116,339.9189,19970.0
2022-05-23 13:35:00,345.77,346.19,345.69,345.73,14927.0,339.6439,340.0564,339.5653,339.6046,14927.0
2022-05-23 13:40:00,345.7,346.09,345.56,345.84,8521.0,339.5751,339.9582,339.4376,339.7126,8521.0
2022-05-23 13:45:00,345.83,346.81,345.65,346.6,8201.0,339.7028,340.6654,339.526,340.4591,8201.0
2022-05-23 13:50:00,346.79,346.8,346.18,346.74,27413.0,340.6458,340.6556,340.0466,340.5967,27413.0
2022-05-23 13:55:00,346.7,346.83,346.33,346.62,6922.0,340.5574,340.6851,340.1939,340.4788,6922.0
2022-05-23 14:00:00,346.63,346.94,346.06,346.32,9322.0,340.4886,340.7931,339.9287,340.1841,9322.0
2022-05-23 14:05:00,346.52,347.09,346.4,347.09,4223.0,340.3806,340.9405,340.2627,340.9405,4223.0
2022-05-23 14:10:00,347.28,347.49,346.87,347.13,9968.0,341.1271,341.3334,340.7244,340.9798,9968.0
2022-05-23 14:15:00,347.12,347.52,346.86,347.41,54709.0,340.9699,341.3628,340.7145,341.2548,54709.0
2022-05-23 14:20:00,347.32,347.75,347.32,347.46,7995.0,341.1664,341.5888,341.1664,341.3039,7995.0
2022-05-23 14:25:00,347.44,347.48,346.67,347.04,42897.0,341.2843,341.3236,340.5279,340.8914,42897.0
2022-05-23 14:30:00,347.03,347.32,346.64,347.25,52424.0,340.8815,341.1664,340.4984,341.0976,52424.0
2022-05-23 14:35:00,347.36,347.36,346.64,346.64,32679.0,341.2057,341.2057,340.4984,340.4984,32679.0
2022-05-23 14:40:00,346.79,347.03,346.41,347.0,20181.0,340.6458,340.8815,340.2725,340.8521,20181.0
2022-05-23 14:45:00,346.88,347.06,345.55,345.56,12694.0,340.7342,340.911,339.4278,339.4376,12694.0
2022-05-23 14:50:00,345.45,346.04,345.32,345.55,19995.0,339.3295,339.9091,339.2018,339.4278,19995.0
2022-05-23 14:55:00,345.55,346.5,345.35,346.35,11547.0,339.4278,340.3609,339.2313,340.2136,11547.0
2022-05-23 15:00:00,346.58,347.23,346.37,347.23,13757.0,340.4395,341.078,340.2332,341.078,13757.0
2022-05-23 15:05:00,347.32,347.54,346.83,347.48,16269.0,341.1664,341.3825,340.6851,341.3236,16269.0
2022-05-23 15:10:00,347.6,347.6,346.55,346.85,10358.0,341.4414,341.4414,340.41,340.7047,10358.0
2022-05-23 15:15:00,346.87,347.49,346.66,347.49,15028.0,340.7244,341.3334,340.5181,341.3334,15028.0
2022-05-23 15:20:00,347.38,347.72,346.67,347.12,14502.0,341.2253,341.5593,340.5279,340.9699,14502.0
2022-05-23 15:25:00,347.23,347.69,347.06,347.49,18734.0,341.078,341.5298,340.911,341.3334,18734.0
2022-05-23 15:30:00,347.45,348.12,347.22,348.12,16674.0,341.2941,341.9522,341.0682,341.9522,16674.0
2022-05-23 15:35:00,348.12,348.69,347.33,347.35,22998.0,341.9522,342.5121,341.1762,341.1959,22998.0
2022-05-23 15:40:00,347.35,347.81,347.22,347.65,20877.0,341.1959,341.6477,341.0682,341.4905,20877.0
2022-05-23 15:45:00,347.64,347.88,347.18,347.34,45608.0,341.4807,341.7165,341.0289,341.186,45608.0
2022-05-23 15:50:00,347.36,347.94,346.69,347.77,68399.0,341.2057,341.7754,340.5476,341.6084,68399.0
2022-05-23 15:55:00,347.73,348.95,347.38,348.94,149288.0,341.5691,342.7675,341.2253,342.7577,149288.0
2022-05-24 09:30:00,343.89,344.0,340.94,341.32,76182.0,337.7972,337.9052,334.8994,335.2727,76182.0
2022-05-24 09:35:00,341.05,341.33,340.28,340.56,17886.0,335.0075,335.2825,334.2511,334.5262,17886.0
2022-05-24 09:40:00,340.51,340.71,339.96,340.1,14571.0,334.477,334.6735,333.9368,334.0743,14571.0
2022-05-24 09:45:00,340.1,341.13,340.1,340.82,10401.0,334.0743,335.0861,334.0743,334.7816,10401.0
2022-05-24 09:50:00,340.82,342.25,340.75,341.37,24459.0,334.7816,336.1862,334.7128,335.3218,24459.0
2022-05-24 09:55:00,341.27,342.53,341.13,342.05,12904.0,335.2236,336.4613,335.0861,335.9898,12904.0
2022-05-24 10:00:00,342.3,343.98,341.67,342.9,29878.0,336.2353,337.8856,335.6165,336.8247,29878.0
2022-05-24 10:05:00,343.06,343.6,341.15,341.26,20115.0,336.9819,337.5123,335.1057,335.2138,20115.0
2022-05-24 10:10:00,341.21,341.41,339.09,339.49,15997.0,335.1646,335.3611,333.0822,333.4751,15997.0
2022-05-24 10:15:00,339.36,339.76,338.3,338.86,17346.0,333.3474,333.7403,332.3062,332.8563,17346.0
2022-05-24 10:20:00,338.85,339.45,338.11,338.24,12574.0,332.8465,333.4358,332.1196,332.2473,12574.0
2022-05-24 10:25:00,338.32,339.77,337.82,339.61,10969.0,332.3258,333.7502,331.8347,333.593,10969.0
2022-05-24 10:30:00,339.5,339.94,338.35,338.35,11977.0,333.4849,333.9171,332.3553,332.3553,11977.0
2022-05-24 10:35:00,338.51,338.51,337.46,337.5,37918.0,332.5125,332.5125,331.4811,331.5204,37918.0
2022-05-24 10:40:00,337.5,338.22,337.18,337.65,17758.0,331.5204,332.2276,331.206,331.6677,17758.0
2022-05-24 10:45:00,337.66,338.67,336.38,336.38,20406.0,331.6775,332.6696,330.4202,330.4202,20406.0
2022-05-24 10:50:00,336.24,336.9,335.98,336.69,19179.0,330.2827,330.931,330.0273,330.7247,19179.0
2022-05-24 10:55:00,336.76,337.94,336.66,337.54,19184.0,330.7935,331.9526,330.6953,331.5597,19184.0
2022-05-24 11:00:00,337.53,338.25,337.29,337.29,17514.0,331.5498,332.2571,331.3141,331.3141,17514.0
2022-05-24 11:05:00,337.3,338.1,337.29,337.72,7984.0,331.3239,332.1097,331.3141,331.7365,7984.0
2022-05-24 11:10:00,337.62,338.12,337.44,337.66,12332.0,331.6383,332.1294,331.4614,331.6775,12332.0
2022-05-24 11:15:00,337.71,338.33,337.13,337.59,25249.0,331.7267,332.3357,331.1569,331.6088,25249.0
2022-05-24 11:20:00,337.57,337.9,336.46,337.71,18186.0,331.5891,331.9133,330.4988,331.7267,18186.0
2022-05-24 11:25:00,337.79,337.91,337.22,337.63,9201.0,331.8052,331.9231,331.2453,331.6481,9201.0
2022-05-24 11:30:00,337.7,337.85,337.0,337.85,10824.0,331.7168,331.8642,331.0292,331.8642,10824.0
2022-05-24 11:35:00,337.83,338.0,337.28,337.65,9330.0,331.8445,332.0115,331.3043,331.6677,9330.0
2022-05-24 11:40:00,337.73,338.38,337.3,338.38,20982.0,331.7463,332.3848,331.3239,332.3848,20982.0
2022-05-24 11:45:00,338.45,339.0,338.23,338.31,24455.0,332.4535,332.9938,332.2374,332.316,24455.0
2022-05-24 11:50:00,338.37,338.44,337.24,337.73,35718.0,332.375,332.4437,331.265,331.7463,35718.0
2022-05-24 11:55:00,337.82,339.08,337.81,338.75,11672.0,331.8347,333.0724,331.8249,332.7482,11672.0
2022-05-24 12:00:00,338.66,338.82,338.11,338.44,9323.0,332.6598,332.817,332.1196,332.4437,9323.0
2022-05-24 12:05:00,338.59,338.67,337.9,338.67,13985.0,332.5911,332.6696,331.9133,332.6696,13985.0
2022-05-24 12:10:00,338.51,339.22,338.16,338.28,15854.0,332.5125,333.2099,332.1687,332.2866,15854.0
2022-05-24 12:15:00,338.43,340.0,338.43,339.38,13630.0,332.4339,333.9761,332.4339,333.3671,13630.0
2022-05-24 12:20:00,339.29,339.75,338.8,339.39,11197.0,333.2787,333.7305,332.7973,333.3769,11197.0
2022-05-24 12:25:00,339.57,339.98,339.23,339.35,7936.0,333.5537,333.9564,333.2197,333.3376,7936.0
2022-05-24 12:30:00,339.09,339.4,338.71,338.83,5675.0,333.0822,333.3867,332.7089,332.8268,5675.0
2022-05-24 12:35:00,338.62,338.66,337.83,338.18,10222.0,332.6205,332.6598,331.8445,332.1883,10222.0
2022-05-24 12:40:00,338.22,338.36,337.64,338.13,7593.0,332.2276,332.3651,331.6579,332.1392,7593.0
2022-05-24 12:45:00,338.08,338.36,337.76,338.18,4371.0,332.0901,332.3651,331.7758,332.1883,4371.0
2022-05-24 12:50:00,338.18,338.18,337.76,338.05,19225.0,332.1883,332.1883,331.7758,332.0606,19225.0
2022-05-24 12:55:00,338.11,339.25,338.05,338.59,6947.0,332.1196,333.2394,332.0606,332.5911,6947.0
2022-05-24 13:00:00,338.54,338.57,337.51,337.82,7127.0,332.542,332.5714,331.5302,331.8347,7127.0
2022-05-24 13:05:00,337.88,338.34,337.87,338.33,7886.0,331.8936,332.3455,331.8838,332.3357,7886.0
2022-05-24 13:10:00,338.19,338.43,338.05,338.28,3612.0,332.1982,332.4339,332.0606,332.2866,3612.0
2022-05-24 13:15:00,338.17,338.32,337.9,337.9,3901.0,332.1785,332.3258,331.9133,331.9133,3901.0
2022-05-24 13:20:00,338.17,338.3,337.56,338.1,5065.0,332.1785,332.3062,331.5793,332.1097,5065.0
2022-05-24 13:25:00,337.9,338.84,337.85,338.75,3580.0,331.9133,332.8366,331.8642,332.7482,3580.0
2022-05-24 13:30:00,338.88,338.89,338.16,338.67,2974.0,332.8759,332.8857,332.1687,332.6696,2974.0
2022-05-24 13:35:00,338.69,339.49,338.41,339.34,5933.0,332.6893,333.4751,332.4143,333.3278,5933.0
2022-05-24 13:40:00,339.49,340.61,339.15,339.2,12319.0,333.4751,334.5753,333.1411,333.1903,12319.0
2022-05-24 13:45:00,339.3,339.73,338.7,339.18,8016.0,333.2885,333.7109,332.6991,333.1706,8016.0
2022-05-24 13:50:00,339.12,339.71,339.0,339.26,6370.0,333.1117,333.6912,332.9938,333.2492,6370.0
2022-05-24 13:55:00,339.35,339.7,338.85,338.95,7935.0,333.3376,333.6814,332.8465,332.9447,7935.0
2022-05-24 14:00:00,338.98,339.14,338.34,338.34,8222.0,332.9742,333.1313,332.3455,332.3455,8222.0
2022-05-24 14:05:00,338.29,339.85,338.22,339.59,39895.0,332.2964,333.8287,332.2276,333.5733,39895.0
2022-05-24 14:10:00,339.66,340.76,339.44,339.44,18351.0,333.6421,334.7226,333.426,333.426,18351.0
2022-05-24 14:15:00,339.66,339.84,338.81,338.81,8920.0,333.6421,333.8189,332.8072,332.8072,8920.0
2022-05-24 14:20:00,338.69,340.09,338.51,339.84,47314.0,332.6893,334.0645,332.5125,333.8189,47314.0
2022-05-24 14:25:00,339.85,340.41,339.72,340.13,19995.0,333.8287,334.3788,333.701,334.1038,19995.0
2022-05-24 14:30:00,340.13,340.26,339.5,340.26,26070.0,334.1038,334.2315,333.4849,334.2315,26070.0
2022-05-24 14:35:00,340.15,340.64,339.75,340.46,7882.0,334.1234,334.6047,333.7305,334.4279,7882.0
2022-05-24 14:40:00,340.55,340.55,339.0,339.24,11727.0,334.5163,334.5163,332.9938,333.2295,11727.0
2022-05-24 14:45:00,339.09,339.39,337.96,338.25,6017.0,333.0822,333.3769,331.9722,332.2571,6017.0
2022-05-24 14:50:00,337.95,338.11,337.58,337.65,7576.0,331.9624,332.1196,331.599,331.6677,7576.0
2022-05-24 14:55:00,337.62,338.49,337.45,338.19,6949.0,331.6383,332.4928,331.4713,332.1982,6949.0
2022-05-24 15:00:00,338.29,339.3,338.29,339.1,12230.0,332.2964,333.2885,332.2964,333.092,12230.0
2022-05-24 15:05:00,339.27,339.74,338.93,339.36,7579.0,333.259,333.7207,332.925,333.3474,7579.0
2022-05-24 15:10:00,339.19,339.77,338.92,339.1,10493.0,333.1804,333.7502,332.9152,333.092,10493.0
2022-05-24 15:15:00,339.23,339.49,338.74,338.74,6307.0,333.2197,333.4751,332.7384,332.7384,6307.0
2022-05-24 15:20:00,338.86,339.5,338.21,339.24,13364.0,332.8563,333.4849,332.2178,333.2295,13364.0
2022-05-24 15:25:00,339.07,339.71,338.96,339.38,8798.0,333.0626,333.6912,332.9545,333.3671,8798.0
2022-05-24 15:30:00,339.41,339.8,339.22,339.74,10775.0,333.3965,333.7796,333.2099,333.7207,10775.0
2022-05-24 15:35:00,339.79,342.2,339.79,341.43,21258.0,333.7698,336.1371,333.7698,335.3807,21258.0
2022-05-24 15:40:00,341.37,341.76,340.67,340.67,15854.0,335.3218,335.7049,334.6342,334.6342,15854.0
2022-05-24 15:45:00,341.1,341.96,341.1,341.32,20459.0,335.0566,335.9014,335.0566,335.2727,20459.0
2022-05-24 15:50:00,341.58,341.58,340.18,340.18,58247.0,335.5281,335.5281,334.1529,334.1529,58247.0
2022-05-24 15:55:00,340.07,341.27,339.81,340.93,102194.0,334.0448,335.2236,333.7894,334.8896,102194.0
2022-05-25 09:30:00,340.58,343.91,339.21,342.29,138697.0,334.5458,337.8168,333.2001,336.2255,138697.0
2022-05-25 09:35:00,342.46,344.86,342.03,343.89,24978.0,336.3925,338.75,335.9701,337.7972,24978.0
2022-05-25 09:40:00,343.95,344.86,343.19,343.47,15796.0,337.8561,338.75,337.1096,337.3846,15796.0
2022-05-25 09:45:00,343.91,345.0,342.16,342.96,13944.0,337.8168,338.8875,336.0978,336.8836,13944.0
2022-05-25 09:50:00,343.19,343.89,342.52,343.35,11511.0,337.1096,337.7972,336.4514,337.2667,11511.0
2022-05-25 09:55:00,343.16,344.93,343.16,344.0,13194.0,337.0801,338.8187,337.0801,337.9052,13194.0
2022-05-25 10:00:00,344.09,344.1,341.92,342.12,13563.0,337.9936,338.0034,335.8621,336.0585,13563.0
2022-05-25 10:05:00,341.99,342.24,340.55,340.89,25784.0,335.9308,336.1764,334.5163,334.8503,25784.0
2022-05-25 10:10:00,341.07,342.21,340.99,341.87,22945.0,335.0271,336.1469,334.9485,335.813,22945.0
2022-05-25 10:15:00,341.87,343.25,341.56,342.79,15570.0,335.813,337.1685,335.5084,336.7167,15570.0
2022-05-25 10:20:00,342.76,343.18,342.22,342.94,19787.0,336.6872,337.0997,336.1568,336.864,19787.0
2022-05-25 10:25:00,342.96,343.22,341.93,342.11,26545.0,336.8836,337.139,335.8719,336.0487,26545.0
2022-05-25 10:30:00,342.22,343.34,341.4,343.23,17462.0,336.1568,337.2569,335.3513,337.1489,17462.0
2022-05-25 10:35:00,343.16,343.38,342.71,342.89,13926.0,337.0801,337.2962,336.6381,336.8149,13926.0
2022-05-25 10:40:00,342.88,342.95,341.74,342.93,12451.0,336.8051,336.8738,335.6853,336.8542,12451.0
2022-05-25 10:45:00,342.93,342.93,341.56,341.94,11302.0,336.8542,336.8542,335.5084,335.8817,11302.0
2022-05-25 10:50:00,341.89,342.34,341.82,341.9,10328.0,335.8326,336.2746,335.7638,335.8424,10328.0
2022-05-25 10:55:00,341.93,343.39,341.8,343.0,14834.0,335.8719,337.306,335.7442,336.9229,14834.0
2022-05-25 11:00:00,342.89,342.93,341.84,341.84,10089.0,336.8149,336.8542,335.7835,335.7835,10089.0
2022-05-25 11:05:00,341.8,342.25,341.76,341.94,10102.0,335.7442,336.1862,335.7049,335.8817,10102.0
2022-05-25 11:10:00,341.93,342.5,341.58,342.15,18842.0,335.8719,336.4318,335.5281,336.088,18842.0
2022-05-25 11:15:00,342.25,342.51,342.09,342.22,11578.0,336.1862,336.4416,336.0291,336.1568,11578.0
2022-05-25 11:20:00,341.97,343.4,341.97,343.35,15716.0,335.9112,337.3158,335.9112,337.2667,15716.0
2022-05-25 11:25:00,343.35,343.41,342.44,343.24,17556.0,337.2667,337.3257,336.3729,337.1587,17556.0
2022-05-25 11:30:00,343.28,343.28,342.24,342.24,9702.0,337.198,337.198,336.1764,336.1764,9702.0
2022-05-25 11:35:00,342.41,342.48,341.25,341.81,19537.0,336.3434,336.4121,335.2039,335.754,19537.0
2022-05-25 11:40:00,341.84,343.15,341.64,342.54,17526.0,335.7835,337.0703,335.587,336.4711,17526.0
2022-05-25 11:45:00,342.48,343.31,342.32,343.31,6239.0,336.4121,337.2274,336.255,337.2274,6239.0
2022-05-25 11:50:00,343.37,343.6,342.98,343.15,6377.0,337.2864,337.5123,336.9033,337.0703,6377.0
2022-05-25 11:55:00,343.32,343.61,343.06,343.06,6849.0,337.2373,337.5221,336.9819,336.9819,6849.0
2022-05-25 12:00:00,343.2,343.46,342.75,343.0,4295.0,337.1194,337.3748,336.6774,336.9229,4295.0
2022-05-25 12:05:00,343.19,343.37,342.64,342.85,8031.0,337.1096,337.2864,336.5693,336.7756,8031.0
2022-05-25 12:10:00,342.85,343.08,342.07,342.29,7563.0,336.7756,337.0015,336.0094,336.2255,7563.0
2022-05-25 12:15:00,342.49,342.49,341.59,341.97,7173.0,336.422,336.422,335.5379,335.9112,7173.0
2022-05-25 12:20:00,341.8,341.87,341.17,341.43,13482.0,335.7442,335.813,335.1254,335.3807,13482.0
2022-05-25 12:25:00,341.35,341.35,340.49,340.84,9217.0,335.3022,335.3022,334.4574,334.8012,9217.0
2022-05-25 12:30:00,340.86,341.58,340.69,340.69,13677.0,334.8208,335.5281,334.6539,334.6539,13677.0
2022-05-25 12:35:00,340.69,340.82,340.34,340.67,10035.0,334.6539,334.7816,334.3101,334.6342,10035.0
2022-05-25 12:40:00,340.65,341.17,340.6,341.17,9643.0,334.6146,335.1254,334.5655,335.1254,9643.0
2022-05-25 12:45:00,341.13,341.41,340.75,341.33,7333.0,335.0861,335.3611,334.7128,335.2825,7333.0
2022-05-25 12:50:00,341.34,341.34,340.43,340.48,10856.0,335.2923,335.2923,334.3985,334.4476,10856.0
2022-05-25 12:55:00,340.67,340.89,340.26,340.81,10482.0,334.6342,334.8503,334.2315,334.7717,10482.0
2022-05-25 13:00:00,340.75,340.75,340.39,340.53,6909.0,334.7128,334.7128,334.3592,334.4967,6909.0
2022-05-25 13:05:00,340.62,340.74,340.4,340.44,5820.0,334.5851,334.703,334.369,334.4083,5820.0
2022-05-25 13:10:00,340.51,340.69,339.35,340.05,10353.0,334.477,334.6539,333.3376,334.0252,10353.0
2022-05-25 13:15:00,340.26,341.09,340.2,340.91,6172.0,334.2315,335.0468,334.1725,334.87,6172.0
2022-05-25 13:20:00,341.03,341.49,340.66,341.08,7366.0,334.9878,335.4397,334.6244,335.0369,7366.0
2022-05-25 13:25:00,340.94,341.38,340.8,341.27,4637.0,334.8994,335.3316,334.7619,335.2236,4637.0
2022-05-25 13:30:00,341.21,341.49,341.2,341.44,4937.0,335.1646,335.4397,335.1548,335.3906,4937.0
2022-05-25 13:35:00,341.4,342.0,341.36,341.5,8241.0,335.3513,335.9406,335.312,335.4495,8241.0
2022-05-25 13:40:00,341.53,341.77,341.09,341.66,6350.0,335.479,335.7147,335.0468,335.6067,6350.0
2022-05-25 13:45:00,341.7,342.15,341.52,342.0,9842.0,335.646,336.088,335.4692,335.9406,9842.0
2022-05-25 13:50:00,342.22,342.32,341.7,342.25,23084.0,336.1568,336.255,335.646,336.1862,23084.0
2022-05-25 13:55:00,342.26,342.93,342.0,342.93,16239.0,336.196,336.8542,335.9406,336.8542,16239.0
2022-05-25 14:00:00,342.69,344.55,342.25,343.66,33963.0,336.6184,338.4455,336.1862,337.5712,33963.0
2022-05-25 14:05:00,343.51,344.09,341.3,342.89,16781.0,337.4239,337.9936,335.2531,336.8149,16781.0
2022-05-25 14:10:00,342.99,344.37,342.55,343.6,17705.0,336.9131,338.2687,336.4809,337.5123,17705.0
2022-05-25 14:15:00,343.84,345.35,343.65,343.84,21321.0,337.748,339.2313,337.5614,337.748,21321.0
2022-05-25 14:20:00,343.98,344.86,343.73,344.05,21516.0,337.8856,338.75,337.64,337.9543,21516.0
2022-05-25 14:25:00,344.05,345.15,343.78,345.07,12176.0,337.9543,339.0348,337.6891,338.9563,12176.0
2022-05-25 14:30:00,345.07,345.69,344.89,345.25,19758.0,338.9563,339.5653,338.7794,339.1331,19758.0
2022-05-25 14:35:00,345.26,345.4,344.36,344.41,9121.0,339.1429,339.2804,338.2588,338.3079,9121.0
2022-05-25 14:40:00,344.4,345.21,344.26,344.63,11980.0,338.2981,339.0938,338.1606,338.5241,11980.0
2022-05-25 14:45:00,344.61,344.91,344.47,344.71,11063.0,338.5044,338.7991,338.3669,338.6026,11063.0
2022-05-25 14:50:00,344.88,346.2,344.88,346.2,34915.0,338.7696,340.0662,338.7696,340.0662,34915.0
2022-05-25 14:55:00,346.16,346.43,345.91,346.22,10530.0,340.0269,340.2922,339.7814,340.0859,10530.0
2022-05-25 15:00:00,346.09,347.6,346.09,347.28,22075.0,339.9582,341.4414,339.9582,341.1271,22075.0
2022-05-25 15:05:00,347.13,347.33,346.65,347.23,8980.0,340.9798,341.1762,340.5083,341.078,8980.0
2022-05-25 15:10:00,347.24,347.74,347.08,347.48,30125.0,341.0878,341.579,340.9306,341.3236,30125.0
2022-05-25 15:15:00,347.59,347.59,346.54,346.54,13057.0,341.4316,341.4316,340.4002,340.4002,13057.0
2022-05-25 15:20:00,346.49,346.98,346.17,346.46,7434.0,340.3511,340.8324,340.0368,340.3216,7434.0
2022-05-25 15:25:00,346.43,346.75,346.21,346.33,7416.0,340.2922,340.6065,340.0761,340.1939,7416.0
2022-05-25 15:30:00,346.46,347.11,346.41,346.59,23814.0,340.3216,340.9601,340.2725,340.4493,23814.0
2022-05-25 15:35:00,346.53,346.53,345.69,346.14,18372.0,340.3904,340.3904,339.5653,340.0073,18372.0
2022-05-25 15:40:00,345.9,346.07,345.51,345.87,22062.0,339.7716,339.9385,339.3885,339.7421,22062.0
2022-05-25 15:45:00,345.9,345.91,344.42,344.87,32473.0,339.7716,339.7814,338.3178,338.7598,32473.0
2022-05-25 15:50:00,344.82,344.82,343.37,343.99,53997.0,338.7107,338.7107,337.2864,337.8954,53997.0
2022-05-25 15:55:00,343.94,344.89,343.8,344.89,99778.0,337.8463,338.7794,337.7088,338.7794,99778.0
2022-05-26 09:30:00,348.0,350.5,347.32,349.71,60195.0,341.8343,344.2901,341.1664,343.514,60195.0
2022-05-26 09:35:00,350.25,350.25,347.0,347.0,19935.0,344.0445,344.0445,340.8521,340.8521,19935.0
2022-05-26 09:40:00,347.17,348.48,347.0,347.55,10248.0,341.019,342.3058,340.8521,341.3923,10248.0
2022-05-26 09:45:00,347.74,348.4,346.84,347.84,9232.0,341.579,342.2273,340.6949,341.6772,9232.0
2022-05-26 09:50:00,348.22,348.63,347.46,348.39,15808.0,342.0504,342.4532,341.3039,342.2174,15808.0
2022-05-26 09:55:00,348.02,348.93,348.0,348.49,13602.0,341.854,342.7479,341.8343,342.3157,13602.0
2022-05-26 10:00:00,348.52,349.35,348.01,348.5,18581.0,342.3451,343.1604,341.8442,342.3255,18581.0
2022-05-26 10:05:00,348.7,349.3,347.6,347.66,22645.0,342.5219,343.1113,341.4414,341.5004,22645.0
2022-05-26 10:10:00,347.78,348.05,346.84,346.88,28377.0,341.6182,341.8835,340.6949,340.7342,28377.0
2022-05-26 10:15:00,346.68,348.29,346.58,347.95,21307.0,340.5377,342.1192,340.4395,341.7852,21307.0
2022-05-26 10:20:00,348.35,348.72,347.48,347.75,14948.0,342.1781,342.5416,341.3236,341.5888,14948.0
2022-05-26 10:25:00,347.78,347.78,346.71,347.32,22242.0,341.6182,341.6182,340.5672,341.1664,22242.0
2022-05-26 10:30:00,347.4,347.84,347.19,347.35,25683.0,341.245,341.6772,341.0387,341.1959,25683.0
2022-05-26 10:35:00,347.32,347.69,346.51,347.19,88166.0,341.1664,341.5298,340.3707,341.0387,88166.0
2022-05-26 10:40:00,347.29,347.8,346.75,347.5,20648.0,341.1369,341.6379,340.6065,341.3432,20648.0
2022-05-26 10:45:00,347.5,347.8,347.29,347.36,16857.0,341.3432,341.6379,341.1369,341.2057,16857.0
2022-05-26 10:50:00,347.5,347.92,346.72,346.79,20919.0,341.3432,341.7558,340.577,340.6458,20919.0
2022-05-26 10:55:00,346.7,347.13,346.01,347.05,36527.0,340.5574,340.9798,339.8796,340.9012,36527.0
2022-05-26 11:00:00,347.06,348.22,346.74,348.2,30936.0,340.911,342.0504,340.5967,342.0308,30936.0
2022-05-26 11:05:00,348.1,349.16,347.8,348.4,15829.0,341.9326,342.9738,341.6379,342.2273,15829.0
2022-05-26 11:10:00,348.35,348.89,347.94,348.65,11740.0,342.1781,342.7086,341.7754,342.4728,11740.0
2022-05-26 11:15:00,348.74,348.75,347.56,347.56,25107.0,342.5612,342.5711,341.4021,341.4021,25107.0
2022-05-26 11:20:00,347.46,347.77,347.02,347.68,14603.0,341.3039,341.6084,340.8717,341.52,14603.0
2022-05-26 11:25:00,347.6,348.13,347.47,347.97,10165.0,341.4414,341.962,341.3137,341.8049,10165.0
2022-05-26 11:30:00,347.95,348.54,347.79,347.79,11476.0,341.7852,342.3648,341.6281,341.6281,11476.0
2022-05-26 11:35:00,347.9,347.93,347.52,347.57,12652.0,341.7361,341.7656,341.3628,341.412,12652.0
2022-05-26 11:40:00,347.51,347.76,347.4,347.64,7116.0,341.353,341.5986,341.245,341.4807,7116.0
2022-05-26 11:45:00,347.64,347.81,347.0,347.41,19073.0,341.4807,341.6477,340.8521,341.2548,19073.0
2022-05-26 11:50:00,347.33,347.55,347.0,347.13,9601.0,341.1762,341.3923,340.8521,340.9798,9601.0
2022-05-26 11:55:00,347.13,347.79,347.12,347.53,13661.0,340.9798,341.6281,340.9699,341.3727,13661.0
2022-05-26 12:00:00,347.56,348.72,347.55,348.58,36586.0,341.4021,342.5416,341.3923,342.4041,36586.0
2022-05-26 12:05:00,348.57,348.57,347.87,347.94,26506.0,342.3942,342.3942,341.7066,341.7754,26506.0
2022-05-26 12:10:00,347.95,349.25,347.89,349.06,18952.0,341.7852,343.0622,341.7263,342.8756,18952.0
2022-05-26 12:15:00,348.95,349.8,348.86,349.8,32003.0,342.7675,343.6025,342.6791,343.6025,32003.0
2022-05-26 12:20:00,349.85,350.18,349.71,350.02,16195.0,343.6516,343.9757,343.514,343.8186,16195.0
2022-05-26 12:25:00,350.05,350.89,350.04,350.88,19819.0,343.848,344.6731,343.8382,344.6633,19819.0
2022-05-26 12:30:00,350.9,350.91,350.06,350.34,13547.0,344.683,344.6928,343.8578,344.1329,13547.0
2022-05-26 12:35:00,350.26,350.26,349.58,350.02,8108.0,344.0543,344.0543,343.3864,343.8186,8108.0
2022-05-26 12:40:00,349.96,350.09,349.72,349.87,7002.0,343.7596,343.8873,343.5239,343.6712,7002.0
2022-05-26 12:45:00,349.91,350.35,349.79,350.35,13955.0,343.7105,344.1427,343.5926,344.1427,13955.0
2022-05-26 12:50:00,350.38,350.65,350.2,350.62,8172.0,344.1722,344.4374,343.9954,344.4079,8172.0
2022-05-26 12:55:00,350.62,351.33,350.51,351.32,16227.0,344.4079,345.1053,344.2999,345.0955,16227.0
2022-05-26 13:00:00,351.34,351.34,350.95,351.32,7899.0,345.1152,345.1152,344.7321,345.0955,7899.0
2022-05-26 13:05:00,351.26,351.28,350.88,351.19,10141.0,345.0366,345.0562,344.6633,344.9678,10141.0
2022-05-26 13:10:00,351.26,351.59,350.58,350.66,10098.0,345.0366,345.3607,344.3686,344.4472,10098.0
2022-05-26 13:15:00,350.57,350.87,350.57,350.71,8196.0,344.3588,344.6535,344.3588,344.4963,8196.0
2022-05-26 13:20:00,350.85,350.9,350.31,350.31,7239.0,344.6338,344.683,344.1034,344.1034,7239.0
2022-05-26 13:25:00,350.2,350.75,350.15,350.54,8838.0,343.9954,344.5356,343.9463,344.3293,8838.0
2022-05-26 13:30:00,350.63,350.91,350.6,350.71,6101.0,344.4177,344.6928,344.3883,344.4963,6101.0
2022-05-26 13:35:00,350.65,350.67,349.87,349.88,11489.0,344.4374,344.457,343.6712,343.681,11489.0
2022-05-26 13:40:00,349.91,350.56,349.84,350.46,14097.0,343.7105,344.349,343.6417,344.2508,14097.0
2022-05-26 13:45:00,350.46,350.68,350.36,350.46,15081.0,344.2508,344.4669,344.1525,344.2508,15081.0
2022-05-26 13:50:00,350.47,350.57,350.4,350.5,5909.0,344.2606,344.3588,344.1918,344.2901,5909.0
2022-05-26 13:55:00,350.43,351.09,350.04,350.94,22159.0,344.2213,344.8696,343.8382,344.7223,22159.0
2022-05-26 14:00:00,350.99,351.76,350.99,351.76,11135.0,344.7714,345.5277,344.7714,345.5277,11135.0
2022-05-26 14:05:00,351.81,351.92,351.29,351.71,14971.0,345.5768,345.6849,345.0661,345.4786,14971.0
2022-05-26 14:10:00,351.67,351.86,351.41,351.72,5184.0,345.4393,345.626,345.1839,345.4884,5184.0
2022-05-26 14:15:00,351.67,352.39,351.61,351.88,8901.0,345.4393,346.1466,345.3804,345.6456,8901.0
2022-05-26 14:20:00,352.0,352.5,352.0,352.36,5690.0,345.7635,346.2546,345.7635,346.1171,5690.0
2022-05-26 14:25:00,352.36,352.78,352.22,352.75,13164.0,346.1171,346.5297,345.9796,346.5002,13164.0
2022-05-26 14:30:00,352.76,353.24,352.72,353.16,21166.0,346.51,346.9815,346.4707,346.9029,21166.0
2022-05-26 14:35:00,353.19,353.25,352.08,352.09,25016.0,346.9324,346.9913,345.8421,345.8519,25016.0
2022-05-26 14:40:00,352.01,352.56,351.63,352.31,59291.0,345.7733,346.3136,345.4,346.068,59291.0
2022-05-26 14:45:00,352.38,352.54,352.17,352.43,6277.0,346.1367,346.2939,345.9305,346.1859,6277.0
2022-05-26 14:50:00,352.57,353.05,352.54,352.89,5784.0,346.3234,346.7949,346.2939,346.6377,5784.0
2022-05-26 14:55:00,352.83,352.96,352.7,352.76,4792.0,346.5788,346.7065,346.4511,346.51,4792.0
2022-05-26 15:00:00,352.65,352.65,351.26,351.6,9493.0,346.402,346.402,345.0366,345.3706,9493.0
2022-05-26 15:05:00,351.63,351.9,351.41,351.51,13353.0,345.4,345.6652,345.1839,345.2822,13353.0
2022-05-26 15:10:00,351.57,351.67,350.87,351.03,8418.0,345.3411,345.4393,344.6535,344.8107,8418.0
2022-05-26 15:15:00,351.01,351.22,350.29,350.85,13949.0,344.791,344.9973,344.0838,344.6338,13949.0
2022-05-26 15:20:00,350.85,350.93,350.16,350.76,11279.0,344.6338,344.7124,343.9561,344.5454,11279.0
2022-05-26 15:25:00,350.75,351.07,350.29,350.74,8768.0,344.5356,344.85,344.0838,344.5258,8768.0
2022-05-26 15:30:00,350.77,350.98,350.29,350.92,18580.0,344.5553,344.7615,344.0838,344.7026,18580.0
2022-05-26 15:35:00,350.87,350.87,350.25,350.8,20564.0,344.6535,344.6535,344.0445,344.5847,20564.0
2022-05-26 15:40:00,350.74,351.74,350.74,351.7,22079.0,344.5258,345.5081,344.5258,345.4688,22079.0
2022-05-26 15:45:00,351.88,351.88,351.21,351.57,25572.0,345.6456,345.6456,344.9875,345.3411,25572.0
2022-05-26 15:50:00,351.7,352.19,350.4,350.45,81039.0,345.4688,345.9501,344.1918,344.2409,81039.0
2022-05-26 15:55:00,350.48,350.7,349.59,349.73,131545.0,344.2704,344.4865,343.3962,343.5337,131545.0
2022-05-27 09:30:00,353.39,355.3,352.67,353.41,88799.0,347.1288,349.005,346.4216,347.1485,88799.0
2022-05-27 09:35:00,353.76,354.53,352.91,353.56,24946.0,347.4923,348.2486,346.6574,347.2958,24946.0
2022-05-27 09:40:00,353.54,355.0,353.08,353.79,29732.0,347.2762,348.7103,346.8243,347.5218,29732.0
2022-05-27 09:45:00,354.14,354.61,353.04,353.04,41164.0,347.8656,348.3272,346.785,346.785,41164.0
2022-05-27 09:50:00,353.22,354.53,352.11,354.46,50131.0,346.9619,348.2486,345.8715,348.1799,50131.0
2022-05-27 09:55:00,354.4,356.22,354.4,356.0,45534.0,348.121,349.9087,348.121,349.6926,45534.0
2022-05-27 10:00:00,356.16,356.63,355.48,355.81,28636.0,349.8498,350.3114,349.1818,349.506,28636.0
2022-05-27 10:05:00,355.93,355.96,354.6,355.1,24092.0,349.6238,349.6533,348.3174,348.8086,24092.0
2022-05-27 10:10:00,355.19,355.81,354.72,355.32,21300.0,348.897,349.506,348.4353,349.0247,21300.0
2022-05-27 10:15:00,355.51,355.88,355.15,355.42,18526.0,349.2113,349.5747,348.8577,349.1229,18526.0
2022-05-27 10:20:00,355.5,355.57,354.95,355.4,13940.0,349.2015,349.2702,348.6612,349.1032,13940.0
2022-05-27 10:25:00,355.25,355.32,354.78,355.19,18413.0,348.9559,349.0247,348.4942,348.897,18413.0
2022-05-27 10:30:00,355.28,355.93,355.16,355.3,13673.0,348.9854,349.6238,348.8675,349.005,13673.0
2022-05-27 10:35:00,355.18,355.64,354.77,355.0,12490.0,348.8871,349.339,348.4844,348.7103,12490.0
2022-05-27 10:40:00,355.12,355.26,354.68,354.94,19138.0,348.8282,348.9657,348.396,348.6514,19138.0
2022-05-27 10:45:00,354.96,355.08,354.14,354.88,20206.0,348.671,348.7889,347.8656,348.5924,20206.0
2022-05-27 10:50:00,354.88,355.0,354.05,354.17,13047.0,348.5924,348.7103,347.7772,347.895,13047.0
2022-05-27 10:55:00,354.17,354.17,352.31,352.34,26879.0,347.895,347.895,346.068,346.0975,26879.0
2022-05-27 11:00:00,352.52,353.29,352.15,352.92,22694.0,346.2743,347.0306,345.9108,346.6672,22694.0
2022-05-27 11:05:00,352.78,353.9,352.67,353.9,17749.0,346.5297,347.6298,346.4216,347.6298,17749.0
2022-05-27 11:10:00,354.0,354.23,353.8,353.8,11164.0,347.728,347.954,347.5316,347.5316,11164.0
2022-05-27 11:15:00,353.78,354.99,353.78,354.78,13416.0,347.5119,348.7005,347.5119,348.4942,13416.0
2022-05-27 11:20:00,354.71,355.05,354.37,354.5,15991.0,348.4255,348.7594,348.0915,348.2192,15991.0
2022-05-27 11:25:00,354.52,354.82,354.38,354.38,14948.0,348.2388,348.5335,348.1013,348.1013,14948.0
2022-05-27 11:30:00,354.44,354.76,354.22,354.51,8377.0,348.1602,348.4746,347.9441,348.229,8377.0
2022-05-27 11:35:00,354.39,354.68,353.96,354.55,7507.0,348.1111,348.396,347.6887,348.2683,7507.0
2022-05-27 11:40:00,354.45,354.86,354.34,354.75,7581.0,348.1701,348.5728,348.062,348.4648,7581.0
2022-05-27 11:45:00,354.77,355.25,354.61,354.76,29101.0,348.4844,348.9559,348.3272,348.4746,29101.0
2022-05-27 11:50:00,354.96,355.0,354.31,354.59,21467.0,348.671,348.7103,348.0325,348.3076,21467.0
2022-05-27 11:55:00,354.65,354.86,354.42,354.76,6202.0,348.3665,348.5728,348.1406,348.4746,6202.0
2022-05-27 12:00:00,354.77,354.93,354.65,354.86,10597.0,348.4844,348.6416,348.3665,348.5728,10597.0
2022-05-27 12:05:00,354.72,354.86,354.6,354.67,9287.0,348.4353,348.5728,348.3174,348.3862,9287.0
2022-05-27 12:10:00,354.62,355.05,354.62,355.04,8500.0,348.3371,348.7594,348.3371,348.7496,8500.0
2022-05-27 12:15:00,355.07,355.11,354.55,354.59,7562.0,348.7791,348.8184,348.2683,348.3076,7562.0
2022-05-27 12:20:00,354.74,354.81,354.36,354.36,6623.0,348.4549,348.5237,348.0817,348.0817,6623.0
2022-05-27 12:25:00,354.48,354.82,354.48,354.53,6671.0,348.1995,348.5335,348.1995,348.2486,6671.0
2022-05-27 12:30:00,354.51,354.88,354.45,354.47,9116.0,348.229,348.5924,348.1701,348.1897,9116.0
2022-05-27 12:35:00,354.52,354.8,354.21,354.52,8104.0,348.2388,348.5139,347.9343,348.2388,8104.0
2022-05-27 12:40:00,354.44,354.82,354.42,354.61,7621.0,348.1602,348.5335,348.1406,348.3272,7621.0
2022-05-27 12:45:00,354.6,354.64,354.1,354.1,9933.0,348.3174,348.3567,347.8263,347.8263,9933.0
2022-05-27 12:50:00,354.1,354.36,353.89,354.35,9215.0,347.8263,348.0817,347.62,348.0718,9215.0
2022-05-27 12:55:00,354.48,354.78,354.41,354.72,16113.0,348.1995,348.4942,348.1308,348.4353,16113.0
2022-05-27 13:00:00,354.72,354.87,354.29,354.47,19023.0,348.4353,348.5826,348.0129,348.1897,19023.0
2022-05-27 13:05:00,354.49,354.87,354.33,354.71,3921.0,348.2094,348.5826,348.0522,348.4255,3921.0
2022-05-27 13:10:00,354.79,354.85,354.48,354.72,6957.0,348.504,348.563,348.1995,348.4353,6957.0
2022-05-27 13:15:00,354.6,354.82,354.52,354.78,8086.0,348.3174,348.5335,348.2388,348.4942,8086.0
2022-05-27 13:20:00,354.79,354.79,354.16,354.22,10357.0,348.504,348.504,347.8852,347.9441,10357.0
2022-05-27 13:25:00,354.13,354.26,353.82,354.26,8396.0,347.8557,347.9834,347.5512,347.9834,8396.0
2022-05-27 13:30:00,354.1,354.71,354.1,354.46,8097.0,347.8263,348.4255,347.8263,348.1799,8097.0
2022-05-27 13:35:00,354.36,354.41,354.12,354.17,5132.0,348.0817,348.1308,347.8459,347.895,5132.0
2022-05-27 13:40:00,354.11,354.11,353.66,353.91,16140.0,347.8361,347.8361,347.3941,347.6396,16140.0
2022-05-27 13:45:00,353.98,354.12,353.83,354.12,11079.0,347.7084,347.8459,347.5611,347.8459,11079.0
2022-05-27 13:50:00,354.15,354.21,353.87,353.9,12765.0,347.8754,347.9343,347.6003,347.6298,12765.0
2022-05-27 13:55:00,353.85,353.98,353.53,353.87,18281.0,347.5807,347.7084,347.2664,347.6003,18281.0
2022-05-27 14:00:00,353.88,353.88,353.6,353.71,5878.0,347.6102,347.6102,347.3351,347.4432,5878.0
2022-05-27 14:05:00,353.76,354.0,353.39,353.93,10803.0,347.4923,347.728,347.1288,347.6593,10803.0
2022-05-27 14:10:00,353.88,353.94,353.64,353.82,6209.0,347.6102,347.6691,347.3744,347.5512,6209.0
2022-05-27 14:15:00,353.86,354.33,353.81,354.12,25614.0,347.5905,348.0522,347.5414,347.8459,25614.0
2022-05-27 14:20:00,354.06,354.14,353.87,353.97,6301.0,347.787,347.8656,347.6003,347.6986,6301.0
2022-05-27 14:25:00,354.01,354.12,353.88,354.1,7734.0,347.7379,347.8459,347.6102,347.8263,7734.0
2022-05-27 14:30:00,354.1,354.43,354.02,354.41,15855.0,347.8263,348.1504,347.7477,348.1308,15855.0
2022-05-27 14:35:00,354.46,354.95,354.36,354.76,20223.0,348.1799,348.6612,348.0817,348.4746,20223.0
2022-05-27 14:40:00,354.72,355.02,354.6,354.7,12456.0,348.4353,348.73,348.3174,348.4156,12456.0
2022-05-27 14:45:00,354.78,354.9,354.56,354.81,10596.0,348.4942,348.6121,348.2781,348.5237,10596.0
2022-05-27 14:50:00,354.86,354.87,354.55,354.66,8945.0,348.5728,348.5826,348.2683,348.3763,8945.0
2022-05-27 14:55:00,354.83,355.18,354.75,354.95,35281.0,348.5433,348.8871,348.4648,348.6612,35281.0
2022-05-27 15:00:00,354.93,355.25,354.87,355.13,33447.0,348.6416,348.9559,348.5826,348.838,33447.0
2022-05-27 15:05:00,355.15,356.31,355.07,356.23,21308.0,348.8577,349.9971,348.7791,349.9185,21308.0
2022-05-27 15:10:00,356.31,356.31,355.67,355.67,16527.0,349.9971,349.9971,349.3685,349.3685,16527.0
2022-05-27 15:15:00,355.74,355.75,355.26,355.51,19944.0,349.4372,349.447,348.9657,349.2113,19944.0
2022-05-27 15:20:00,355.62,355.83,355.5,355.74,24314.0,349.3193,349.5256,349.2015,349.4372,24314.0
2022-05-27 15:25:00,355.79,356.39,355.73,356.34,17273.0,349.4863,350.0757,349.4274,350.0266,17273.0
2022-05-27 15:30:00,356.34,356.5,355.98,355.98,54353.0,350.0266,350.1837,349.673,349.673,54353.0
2022-05-27 15:35:00,355.92,356.05,355.59,355.86,36624.0,349.614,349.7417,349.2899,349.5551,36624.0
2022-05-27 15:40:00,355.84,356.28,355.73,356.14,31026.0,349.5354,349.9676,349.4274,349.8301,31026.0
2022-05-27 15:45:00,356.14,356.18,355.6,355.95,35635.0,349.8301,349.8694,349.2997,349.6435,35635.0
2022-05-27 15:50:00,355.95,356.28,355.49,356.28,62379.0,349.6435,349.9676,349.1916,349.9676,62379.0
2022-05-27 15:55:00,356.28,357.79,356.27,357.78,104043.0,349.9676,351.4509,349.9578,351.4411,104043.0
2022-05-31 09:30:00,353.09,353.99,351.14,353.19,112808.0,346.8342,347.7182,344.9187,346.9324,112808.0
2022-05-31 09:35:00,353.47,354.79,353.16,353.95,31135.0,347.2074,348.504,346.9029,347.6789,31135.0
2022-05-31 09:40:00,354.03,354.21,353.05,353.1,27373.0,347.7575,347.9343,346.7949,346.844,27373.0
2022-05-31 09:45:00,353.26,355.52,353.22,355.13,32283.0,347.0012,349.2211,346.9619,348.838,32283.0
2022-05-31 09:50:00,354.94,355.64,354.59,355.25,26329.0,348.6514,349.339,348.3076,348.9559,26329.0
2022-05-31 09:55:00,355.25,357.14,355.14,356.63,17601.0,348.9559,350.8124,348.8478,350.3114,17601.0
2022-05-31 10:00:00,356.69,357.37,355.84,355.85,27220.0,350.3704,351.0383,349.5354,349.5453,27220.0
2022-05-31 10:05:00,356.32,358.22,356.32,357.49,22058.0,350.0069,351.8733,350.0069,351.1562,22058.0
2022-05-31 10:10:00,357.24,358.62,356.7,358.62,17417.0,350.9106,352.2662,350.3802,352.2662,17417.0
2022-05-31 10:15:00,358.59,359.7,358.53,359.68,23916.0,352.2367,353.3271,352.1778,353.3074,23916.0
2022-05-31 10:20:00,359.81,360.92,359.55,359.79,36888.0,353.4351,354.5254,353.1797,353.4155,36888.0
2022-05-31 10:25:00,359.77,360.98,359.49,359.99,14805.0,353.3958,354.5844,353.1208,353.6119,14805.0
2022-05-31 10:30:00,360.09,360.87,359.76,359.83,14181.0,353.7101,354.4763,353.386,353.4547,14181.0
2022-05-31 10:35:00,359.59,359.98,358.15,359.3,16513.0,353.219,353.6021,351.8045,352.9341,16513.0
2022-05-31 10:40:00,359.0,359.79,358.83,359.12,13645.0,352.6395,353.4155,352.4725,352.7573,13645.0
2022-05-31 10:45:00,359.32,359.74,358.81,359.35,9753.0,352.9538,353.3663,352.4528,352.9833,9753.0
2022-05-31 10:50:00,359.42,360.33,359.2,360.07,17838.0,353.052,353.9459,352.8359,353.6905,17838.0
2022-05-31 10:55:00,360.36,360.37,358.93,359.05,11225.0,353.9754,353.9852,352.5707,352.6886,11225.0
2022-05-31 11:00:00,358.79,359.97,358.58,359.82,23307.0,352.4332,353.5923,352.2269,353.4449,23307.0
2022-05-31 11:05:00,360.0,360.0,358.24,358.4,9673.0,353.6217,353.6217,351.8929,352.0501,9673.0
2022-05-31 11:10:00,358.33,358.41,357.48,357.49,10444.0,351.9813,352.0599,351.1464,351.1562,10444.0
2022-05-31 11:15:00,357.14,357.46,356.84,356.84,8674.0,350.8124,351.1267,350.5177,350.5177,8674.0
2022-05-31 11:20:00,356.72,357.67,356.72,357.31,5807.0,350.3998,351.333,350.3998,350.9794,5807.0
2022-05-31 11:25:00,357.4,357.9,357.36,357.57,9461.0,351.0678,351.5589,351.0285,351.2348,9461.0
2022-05-31 11:30:00,357.31,357.63,356.79,357.49,7227.0,350.9794,351.2937,350.4686,351.1562,7227.0
2022-05-31 11:35:00,357.21,357.79,357.1,357.58,13254.0,350.8812,351.4509,350.7731,351.2446,13254.0
2022-05-31 11:40:00,357.71,358.38,357.5,358.38,6446.0,351.3723,352.0304,351.166,352.0304,6446.0
2022-05-31 11:45:00,358.26,359.47,358.26,359.41,8857.0,351.9126,353.1011,351.9126,353.0422,8857.0
2022-05-31 11:50:00,359.43,359.46,358.9,359.46,6663.0,353.0618,353.0913,352.5412,353.0913,6663.0
2022-05-31 11:55:00,359.53,359.94,359.43,359.94,11721.0,353.1601,353.5628,353.0618,353.5628,11721.0
2022-05-31 12:00:00,360.0,360.92,359.9,360.85,6476.0,353.6217,354.5254,353.5235,354.4567,6476.0
2022-05-31 12:05:00,360.81,360.81,360.46,360.56,8969.0,354.4174,354.4174,354.0736,354.1718,8969.0
2022-05-31 12:10:00,360.47,360.57,359.36,359.37,12622.0,354.0834,354.1816,352.9931,353.0029,12622.0
2022-05-31 12:15:00,359.3,359.66,359.12,359.66,8510.0,352.9341,353.2878,352.7573,353.2878,8510.0
2022-05-31 12:20:00,359.64,359.68,359.01,359.09,7153.0,353.2681,353.3074,352.6493,352.7279,7153.0
2022-05-31 12:25:00,359.22,359.77,359.08,359.35,4618.0,352.8556,353.3958,352.718,352.9833,4618.0
2022-05-31 12:30:00,359.6,359.6,359.17,359.32,6136.0,353.2288,353.2288,352.8064,352.9538,6136.0
2022-05-31 12:35:00,359.42,360.09,359.42,359.76,7857.0,353.052,353.7101,353.052,353.386,7857.0
2022-05-31 12:40:00,359.93,360.06,359.61,359.61,8232.0,353.553,353.6807,353.2386,353.2386,8232.0
2022-05-31 12:45:00,359.53,359.53,359.1,359.21,6638.0,353.1601,353.1601,352.7377,352.8457,6638.0
2022-05-31 12:50:00,359.24,359.87,359.12,359.73,8314.0,352.8752,353.494,352.7573,353.3565,8314.0
2022-05-31 12:55:00,359.77,359.83,359.06,359.33,12228.0,353.3958,353.4547,352.6984,352.9636,12228.0
2022-05-31 13:00:00,359.3,359.5,358.96,359.2,8331.0,352.9341,353.1306,352.6002,352.8359,8331.0
2022-05-31 13:05:00,359.19,360.68,359.19,360.55,12843.0,352.8261,354.2897,352.8261,354.162,12843.0
2022-05-31 13:10:00,360.48,360.48,359.69,359.69,7072.0,354.0932,354.0932,353.3172,353.3172,7072.0
2022-05-31 13:15:00,359.65,359.66,358.54,358.81,8139.0,353.2779,353.2878,352.1876,352.4528,8139.0
2022-05-31 13:20:00,358.86,358.99,358.5,358.53,9901.0,352.5019,352.6296,352.1483,352.1778,9901.0
2022-05-31 13:25:00,358.58,358.94,358.21,358.51,8229.0,352.2269,352.5805,351.8634,352.1581,8229.0
2022-05-31 13:30:00,358.45,359.3,358.42,359.11,12750.0,352.0992,352.9341,352.0697,352.7475,12750.0
2022-05-31 13:35:00,359.3,359.91,358.98,359.23,12447.0,352.9341,353.5333,352.6198,352.8654,12447.0
2022-05-31 13:40:00,359.08,359.73,359.03,359.72,9594.0,352.718,353.3565,352.6689,353.3467,9594.0
2022-05-31 13:45:00,359.76,359.83,358.84,359.09,28569.0,353.386,353.4547,352.4823,352.7279,28569.0
2022-05-31 13:50:00,359.2,360.06,359.09,359.91,7366.0,352.8359,353.6807,352.7279,353.5333,7366.0
2022-05-31 13:55:00,359.81,360.36,359.64,360.36,8690.0,353.4351,353.9754,353.2681,353.9754,8690.0
2022-05-31 14:00:00,360.21,360.31,359.67,359.72,11648.0,353.828,353.9262,353.2976,353.3467,11648.0
2022-05-31 14:05:00,359.55,359.55,358.87,359.47,21690.0,353.1797,353.1797,352.5118,353.1011,21690.0
2022-05-31 14:10:00,359.47,359.63,358.94,359.09,11686.0,353.1011,353.2583,352.5805,352.7279,11686.0
2022-05-31 14:15:00,359.11,359.6,359.08,359.56,17628.0,352.7475,353.2288,352.718,353.1895,17628.0
2022-05-31 14:20:00,359.6,359.7,358.76,359.06,17935.0,353.2288,353.3271,352.4037,352.6984,17935.0
2022-05-31 14:25:00,359.09,359.17,358.32,359.16,11159.0,352.7279,352.8064,351.9715,352.7966,11159.0
2022-05-31 14:30:00,359.19,359.48,359.07,359.14,15804.0,352.8261,353.1109,352.7082,352.777,15804.0
2022-05-31 14:35:00,359.18,359.91,359.08,359.62,19056.0,352.8163,353.5333,352.718,353.2485,19056.0
2022-05-31 14:40:00,359.56,359.72,358.49,358.59,9281.0,353.1895,353.3467,352.1385,352.2367,9281.0
2022-05-31 14:45:00,358.49,358.49,357.53,357.99,10471.0,352.1385,352.1385,351.1955,351.6473,10471.0
2022-05-31 14:50:00,357.96,358.14,357.06,357.1,18786.0,351.6179,351.7947,350.7338,350.7731,18786.0
2022-05-31 14:55:00,357.02,357.44,356.75,357.27,10654.0,350.6945,351.1071,350.4293,350.9401,10654.0
2022-05-31 15:00:00,357.21,357.45,356.6,357.18,12166.0,350.8812,351.1169,350.282,350.8517,12166.0
2022-05-31 15:05:00,357.12,358.22,356.91,358.22,12755.0,350.7928,351.8733,350.5865,351.8733,12755.0
2022-05-31 15:10:00,358.14,358.14,357.22,357.96,9559.0,351.7947,351.7947,350.891,351.6179,9559.0
2022-05-31 15:15:00,357.94,359.11,357.92,357.94,20075.0,351.5982,352.7475,351.5786,351.5982,20075.0
2022-05-31 15:20:00,357.94,358.81,357.64,358.57,11568.0,351.5982,352.4528,351.3035,352.2171,11568.0
2022-05-31 15:25:00,358.69,358.75,358.05,358.51,12088.0,352.3349,352.3939,351.7063,352.1581,12088.0
2022-05-31 15:30:00,358.71,359.9,358.71,359.79,25964.0,352.3546,353.5235,352.3546,353.4155,25964.0
2022-05-31 15:35:00,359.75,359.79,359.19,359.6,18657.0,353.3762,353.4155,352.8261,353.2288,18657.0
2022-05-31 15:40:00,359.59,359.71,358.6,358.67,21718.0,353.219,353.3369,352.2465,352.3153,21718.0
2022-05-31 15:45:00,358.57,359.24,358.52,358.85,26589.0,352.2171,352.8752,352.168,352.4921,26589.0
2022-05-31 15:50:00,359.09,359.72,358.12,358.12,35785.0,352.7279,353.3467,351.775,351.775,35785.0
2022-05-31 15:55:00,358.23,358.31,357.4,357.92,73988.0,351.8831,351.9617,351.0678,351.5786,73988.0
2022-06-01 09:30:00,358.2,361.66,358.09,361.14,92274.0,351.8536,355.2523,351.7456,354.7415,92274.0
2022-06-01 09:35:00,361.44,362.5,360.74,361.13,26410.0,355.0362,356.0774,354.3486,354.7317,26410.0
2022-06-01 09:40:00,361.47,362.32,360.72,361.3,14466.0,355.0657,355.9006,354.329,354.8987,14466.0
2022-06-01 09:45:00,361.63,362.41,360.41,362.41,17957.0,355.2229,355.989,354.0245,355.989,17957.0
2022-06-01 09:50:00,362.44,364.44,362.06,364.29,27204.0,356.0185,357.9831,355.6452,357.8357,27204.0
2022-06-01 09:55:00,364.24,364.44,361.91,362.41,18933.0,357.7866,357.9831,355.4979,355.989,18933.0
2022-06-01 10:00:00,362.95,363.16,361.23,361.67,20629.0,356.5195,356.7257,354.8299,355.2621,20629.0
2022-06-01 10:05:00,361.42,361.42,359.9,360.31,12376.0,355.0166,355.0166,353.5235,353.9262,12376.0
2022-06-01 10:10:00,360.18,360.57,358.35,358.35,15465.0,353.7985,354.1816,352.001,352.001,15465.0
2022-06-01 10:15:00,358.36,358.36,357.52,357.86,16297.0,352.0108,352.0108,351.1857,351.5197,16297.0
2022-06-01 10:20:00,357.68,358.85,357.09,358.85,26667.0,351.3428,352.4921,350.7633,352.4921,26667.0
2022-06-01 10:25:00,358.85,359.25,357.95,358.35,14409.0,352.4921,352.885,351.6081,352.001,14409.0
2022-06-01 10:30:00,358.1,358.3,357.72,358.08,30185.0,351.7554,351.9519,351.3821,351.7358,30185.0
2022-06-01 10:35:00,357.98,357.98,356.91,357.41,14322.0,351.6375,351.6375,350.5865,351.0776,14322.0
2022-06-01 10:40:00,357.44,358.26,357.17,357.86,8242.0,351.1071,351.9126,350.8419,351.5197,8242.0
2022-06-01 10:45:00,357.86,358.25,356.77,356.77,7675.0,351.5197,351.9027,350.449,350.449,7675.0
2022-06-01 10:50:00,356.91,358.03,356.84,357.95,10277.0,350.5865,351.6866,350.5177,351.6081,10277.0
2022-06-01 10:55:00,357.87,358.8,357.87,358.8,9912.0,351.5295,352.443,351.5295,352.443,9912.0
2022-06-01 11:00:00,358.69,358.7,357.62,357.8,9238.0,352.3349,352.3448,351.2839,351.4607,9238.0
2022-06-01 11:05:00,357.89,358.56,357.74,357.75,13660.0,351.5491,352.2072,351.4018,351.4116,13660.0
2022-06-01 11:10:00,357.64,358.39,357.63,357.9,11846.0,351.3035,352.0403,351.2937,351.5589,11846.0
2022-06-01 11:15:00,358.03,358.1,357.21,357.59,8690.0,351.6866,351.7554,350.8812,351.2544,8690.0
2022-06-01 11:20:00,357.61,357.73,356.48,356.96,6822.0,351.2741,351.392,350.1641,350.6356,6822.0
2022-06-01 11:25:00,357.11,357.41,356.39,357.36,8963.0,350.7829,351.0776,350.0757,351.0285,8963.0
2022-06-01 11:30:00,357.46,357.83,357.16,357.16,13972.0,351.1267,351.4902,350.8321,350.8321,13972.0
2022-06-01 11:35:00,357.44,357.44,356.75,356.75,5829.0,351.1071,351.1071,350.4293,350.4293,5829.0
2022-06-01 11:40:00,356.83,356.97,355.79,355.83,20337.0,350.5079,350.6454,349.4863,349.5256,20337.0
2022-06-01 11:45:00,355.64,356.41,355.63,356.19,4637.0,349.339,350.0953,349.3292,349.8792,4637.0
2022-06-01 11:50:00,356.08,356.61,355.98,356.58,5826.0,349.7712,350.2918,349.673,350.2623,5826.0
2022-06-01 11:55:00,356.73,356.93,356.35,356.35,4938.0,350.4097,350.6061,350.0364,350.0364,4938.0
2022-06-01 12:00:00,356.4,356.4,355.41,355.68,6743.0,350.0855,350.0855,349.1131,349.3783,6743.0
2022-06-01 12:05:00,355.9,356.44,355.9,356.3,8187.0,349.5944,350.1248,349.5944,349.9873,8187.0
2022-06-01 12:10:00,356.21,356.4,355.59,356.4,9803.0,349.8989,350.0855,349.2899,350.0855,9803.0
2022-06-01 12:15:00,356.44,357.45,356.44,357.28,11400.0,350.1248,351.1169,350.1248,350.9499,11400.0
2022-06-01 12:20:00,357.17,357.59,357.14,357.16,8057.0,350.8419,351.2544,350.8124,350.8321,8057.0
2022-06-01 12:25:00,357.16,357.37,356.74,356.75,10501.0,350.8321,351.0383,350.4195,350.4293,10501.0
2022-06-01 12:30:00,356.66,357.18,356.14,356.5,11714.0,350.3409,350.8517,349.8301,350.1837,11714.0
2022-06-01 12:35:00,356.46,356.7,356.35,356.55,2963.0,350.1445,350.3802,350.0364,350.2329,2963.0
2022-06-01 12:40:00,356.54,356.63,355.73,355.75,4273.0,350.223,350.3114,349.4274,349.447,4273.0
2022-06-01 12:45:00,355.66,355.82,355.02,355.22,14460.0,349.3586,349.5158,348.73,348.9264,14460.0
2022-06-01 12:50:00,355.34,355.58,354.85,355.54,3756.0,349.0443,349.28,348.563,349.2408,3756.0
2022-06-01 12:55:00,355.62,355.93,355.51,355.81,6944.0,349.3193,349.6238,349.2113,349.506,6944.0
2022-06-01 13:00:00,355.98,356.36,355.73,355.79,4983.0,349.673,350.0462,349.4274,349.4863,4983.0
2022-06-01 13:05:00,355.83,357.06,355.82,356.96,15848.0,349.5256,350.7338,349.5158,350.6356,15848.0
2022-06-01 13:10:00,356.96,357.07,356.28,356.28,4405.0,350.6356,350.7436,349.9676,349.9676,4405.0
2022-06-01 13:15:00,356.3,357.14,356.23,356.74,12901.0,349.9873,350.8124,349.9185,350.4195,12901.0
2022-06-01 13:20:00,356.7,356.77,355.66,355.83,6478.0,350.3802,350.449,349.3586,349.5256,6478.0
2022-06-01 13:25:00,355.9,356.2,355.67,355.75,5490.0,349.5944,349.8891,349.3685,349.447,5490.0
2022-06-01 13:30:00,355.68,356.51,355.54,356.47,6204.0,349.3783,350.1936,349.2408,350.1543,6204.0
2022-06-01 13:35:00,356.54,357.25,356.45,357.07,8485.0,350.223,350.9205,350.1346,350.7436,8485.0
2022-06-01 13:40:00,356.92,357.22,356.69,356.74,7418.0,350.5963,350.891,350.3704,350.4195,7418.0
2022-06-01 13:45:00,356.89,357.14,356.61,356.62,4003.0,350.5668,350.8124,350.2918,350.3016,4003.0
2022-06-01 13:50:00,356.53,356.78,356.17,356.28,5257.0,350.2132,350.4588,349.8596,349.9676,5257.0
2022-06-01 13:55:00,356.29,357.07,356.29,356.63,10117.0,349.9775,350.7436,349.9775,350.3114,10117.0
2022-06-01 14:00:00,356.54,357.14,356.39,357.04,5520.0,350.223,350.8124,350.0757,350.7142,5520.0
2022-06-01 14:05:00,356.95,357.24,356.74,356.86,4088.0,350.6258,350.9106,350.4195,350.5374,4088.0
2022-06-01 14:10:00,357.19,357.54,356.87,357.3,12166.0,350.8615,351.2053,350.5472,350.9696,12166.0
2022-06-01 14:15:00,357.25,357.56,356.98,357.07,10075.0,350.9205,351.225,350.6552,350.7436,10075.0
2022-06-01 14:20:00,357.1,358.38,357.01,358.37,10908.0,350.7731,352.0304,350.6847,352.0206,10908.0
2022-06-01 14:25:00,358.61,359.12,358.6,358.6,7957.0,352.2564,352.7573,352.2465,352.2465,7957.0
2022-06-01 14:30:00,358.53,359.03,358.48,358.9,12946.0,352.1778,352.6689,352.1287,352.5412,12946.0
2022-06-01 14:35:00,359.03,359.18,358.6,358.64,9550.0,352.6689,352.8163,352.2465,352.2858,9550.0
2022-06-01 14:40:00,358.6,359.37,358.6,359.26,9720.0,352.2465,353.0029,352.2465,352.8948,9720.0
2022-06-01 14:45:00,359.24,359.28,358.76,359.08,12229.0,352.8752,352.9145,352.4037,352.718,12229.0
2022-06-01 14:50:00,359.11,359.24,358.61,358.61,10334.0,352.7475,352.8752,352.2564,352.2564,10334.0
2022-06-01 14:55:00,358.71,358.86,358.19,358.54,10718.0,352.3546,352.5019,351.8438,352.1876,10718.0
2022-06-01 15:00:00,358.53,358.82,358.21,358.46,14678.0,352.1778,352.4626,351.8634,352.109,14678.0
2022-06-01 15:05:00,358.63,359.22,358.61,358.79,17196.0,352.276,352.8556,352.2564,352.4332,17196.0
2022-06-01 15:10:00,358.7,359.61,358.69,359.42,9674.0,352.3448,353.2386,352.3349,353.052,9674.0
2022-06-01 15:15:00,359.39,359.76,359.14,359.45,9795.0,353.0225,353.386,352.777,353.0815,9795.0
2022-06-01 15:20:00,359.56,359.81,359.36,359.53,8803.0,353.1895,353.4351,352.9931,353.1601,8803.0
2022-06-01 15:25:00,359.49,359.49,359.05,359.13,10617.0,353.1208,353.1208,352.6886,352.7671,10617.0
2022-06-01 15:30:00,358.97,358.99,358.41,358.52,15728.0,352.61,352.6296,352.0599,352.168,15728.0
2022-06-01 15:35:00,358.58,359.32,358.19,359.29,12559.0,352.2269,352.9538,351.8438,352.9243,12559.0
2022-06-01 15:40:00,359.33,359.49,358.57,358.57,13638.0,352.9636,353.1208,352.2171,352.2171,13638.0
2022-06-01 15:45:00,358.38,358.87,358.07,358.57,12302.0,352.0304,352.5118,351.7259,352.2171,12302.0
2022-06-01 15:50:00,358.76,359.04,357.24,357.29,28090.0,352.4037,352.6787,350.9106,350.9597,28090.0
2022-06-01 15:55:00,357.39,357.78,356.9,356.9,81947.0,351.058,351.4411,350.5767,350.5767,81947.0
2022-06-02 09:30:00,360.49,362.6,359.77,362.47,69163.0,354.1031,356.1757,353.3958,356.048,69163.0
2022-06-02 09:35:00,361.85,362.14,359.94,361.77,30397.0,355.439,355.7238,353.5628,355.3604,30397.0
2022-06-02 09:40:00,361.72,362.84,360.88,362.36,20466.0,355.3113,356.4114,354.4861,355.9399,20466.0
2022-06-02 09:45:00,362.63,362.7,360.93,362.06,12528.0,356.2051,356.2739,354.5353,355.6452,12528.0
2022-06-02 09:50:00,361.86,362.94,361.2,362.77,16197.0,355.4488,356.5096,354.8005,356.3427,16197.0
2022-06-02 09:55:00,362.72,364.35,362.5,364.0,25028.0,356.2935,357.8947,356.0774,357.5509,25028.0
2022-06-02 10:00:00,363.85,365.05,362.75,362.82,24414.0,357.4035,358.5823,356.323,356.3918,24414.0
2022-06-02 10:05:00,363.07,363.21,361.5,361.6,16988.0,356.6373,356.7749,355.0952,355.1934,16988.0
2022-06-02 10:10:00,361.79,363.89,361.7,363.46,15848.0,355.38,357.4428,355.2916,357.0204,15848.0
2022-06-02 10:15:00,363.33,363.39,360.74,360.75,18128.0,356.8927,356.9517,354.3486,354.3584,18128.0
2022-06-02 10:20:00,360.69,360.99,358.67,358.69,13656.0,354.2995,354.5942,352.3153,352.3349,13656.0
2022-06-02 10:25:00,358.56,358.8,357.76,358.39,15783.0,352.2072,352.443,351.4214,352.0403,15783.0
2022-06-02 10:30:00,358.51,359.44,357.95,358.88,14945.0,352.1581,353.0717,351.6081,352.5216,14945.0
2022-06-02 10:35:00,358.63,359.15,357.91,358.93,14939.0,352.276,352.7868,351.5688,352.5707,14939.0
2022-06-02 10:40:00,359.32,360.14,358.85,359.78,9836.0,352.9538,353.7593,352.4921,353.4056,9836.0
2022-06-02 10:45:00,359.82,360.0,358.73,359.01,28704.0,353.4449,353.6217,352.3742,352.6493,28704.0
2022-06-02 10:50:00,359.13,360.1,358.82,359.8,10497.0,352.7671,353.72,352.4626,353.4253,10497.0
2022-06-02 10:55:00,359.98,360.2,359.46,359.81,13634.0,353.6021,353.8182,353.0913,353.4351,13634.0
2022-06-02 11:00:00,359.54,360.38,359.48,360.13,10099.0,353.1699,353.995,353.1109,353.7494,10099.0
2022-06-02 11:05:00,360.13,360.45,359.66,360.43,10980.0,353.7494,354.0638,353.2878,354.0441,10980.0
2022-06-02 11:10:00,360.45,361.23,360.45,361.08,10744.0,354.0638,354.8299,354.0638,354.6826,10744.0
2022-06-02 11:15:00,360.9,360.91,359.52,359.99,22816.0,354.5058,354.5156,353.1502,353.6119,22816.0
2022-06-02 11:20:00,359.73,359.92,359.04,359.22,15638.0,353.3565,353.5432,352.6787,352.8556,15638.0
2022-06-02 11:25:00,359.31,359.65,358.44,358.88,10778.0,352.944,353.2779,352.0894,352.5216,10778.0
2022-06-02 11:30:00,358.87,359.06,358.65,358.82,4836.0,352.5118,352.6984,352.2957,352.4626,4836.0
2022-06-02 11:35:00,358.93,359.08,358.29,358.89,14397.0,352.5707,352.718,351.942,352.5314,14397.0
2022-06-02 11:40:00,358.79,359.86,358.78,359.72,10635.0,352.4332,353.4842,352.4234,353.3467,10635.0
2022-06-02 11:45:00,359.43,360.87,359.43,360.69,9078.0,353.0618,354.4763,353.0618,354.2995,9078.0
2022-06-02 11:50:00,360.81,360.81,359.81,359.85,37210.0,354.4174,354.4174,353.4351,353.4744,37210.0
2022-06-02 11:55:00,359.95,360.05,359.68,359.91,8776.0,353.5726,353.6708,353.3074,353.5333,8776.0
2022-06-02 12:00:00,359.96,360.1,359.53,359.77,8958.0,353.5824,353.72,353.1601,353.3958,8958.0
2022-06-02 12:05:00,359.76,359.76,358.92,359.15,10936.0,353.386,353.386,352.5609,352.7868,10936.0
2022-06-02 12:10:00,359.16,359.81,359.15,359.81,6850.0,352.7966,353.4351,352.7868,353.4351,6850.0
2022-06-02 12:15:00,359.92,360.4,359.91,360.3,6446.0,353.5432,354.0146,353.5333,353.9164,6446.0
2022-06-02 12:20:00,360.35,360.9,360.3,360.83,4987.0,353.9655,354.5058,353.9164,354.437,4987.0
2022-06-02 12:25:00,360.85,361.06,360.79,360.79,6337.0,354.4567,354.663,354.3977,354.3977,6337.0
2022-06-02 12:30:00,361.03,361.26,360.84,361.1,7084.0,354.6335,354.8594,354.4469,354.7022,7084.0
2022-06-02 12:35:00,361.05,361.52,361.05,361.52,10216.0,354.6531,355.1148,354.6531,355.1148,10216.0
2022-06-02 12:40:00,361.42,361.7,360.9,361.25,9479.0,355.0166,355.2916,354.5058,354.8496,9479.0
2022-06-02 12:45:00,361.4,361.4,360.88,360.88,3581.0,354.9969,354.9969,354.4861,354.4861,3581.0
2022-06-02 12:50:00,360.99,361.43,360.99,361.4,4356.0,354.5942,355.0264,354.5942,354.9969,4356.0
2022-06-02 12:55:00,361.54,361.54,361.01,361.47,5426.0,355.1345,355.1345,354.6138,355.0657,5426.0
2022-06-02 13:00:00,361.57,361.98,361.47,361.82,4823.0,355.1639,355.5667,355.0657,355.4095,4823.0
2022-06-02 13:05:00,361.76,361.89,361.56,361.73,7788.0,355.3506,355.4782,355.1541,355.3211,7788.0
2022-06-02 13:10:00,361.73,362.09,360.89,361.02,7894.0,355.3211,355.6747,354.496,354.6237,7894.0
2022-06-02 13:15:00,361.08,361.51,361.07,361.47,6672.0,354.6826,355.105,354.6728,355.0657,6672.0
2022-06-02 13:20:00,361.32,361.5,360.99,361.31,7668.0,354.9183,355.0952,354.5942,354.9085,7668.0
2022-06-02 13:25:00,361.3,361.37,360.9,361.37,7834.0,354.8987,354.9675,354.5058,354.9675,7834.0
2022-06-02 13:30:00,361.47,361.68,360.9,360.97,8996.0,355.0657,355.272,354.5058,354.5745,8996.0
2022-06-02 13:35:00,361.13,361.59,361.13,361.43,4409.0,354.7317,355.1836,354.7317,355.0264,4409.0
2022-06-02 13:40:00,361.44,361.8,361.17,361.8,19059.0,355.0362,355.3898,354.771,355.3898,19059.0
2022-06-02 13:45:00,361.86,361.86,361.33,361.45,8882.0,355.4488,355.4488,354.9282,355.046,8882.0
2022-06-02 13:50:00,361.46,361.49,360.95,361.22,14609.0,355.0559,355.0853,354.5549,354.8201,14609.0
2022-06-02 13:55:00,361.33,361.33,360.5,360.84,16082.0,354.9282,354.9282,354.1129,354.4469,16082.0
2022-06-02 14:00:00,360.94,361.16,360.72,360.94,15471.0,354.5451,354.7612,354.329,354.5451,15471.0
2022-06-02 14:05:00,360.88,361.67,360.87,361.55,23671.0,354.4861,355.2621,354.4763,355.1443,23671.0
2022-06-02 14:10:00,361.42,361.66,361.18,361.57,13562.0,355.0166,355.2523,354.7808,355.1639,13562.0
2022-06-02 14:15:00,361.66,361.66,361.18,361.22,11512.0,355.2523,355.2523,354.7808,354.8201,11512.0
2022-06-02 14:20:00,361.25,361.39,361.13,361.21,11258.0,354.8496,354.9871,354.7317,354.8103,11258.0
2022-06-02 14:25:00,361.19,361.2,360.55,360.86,16595.0,354.7907,354.8005,354.162,354.4665,16595.0
2022-06-02 14:30:00,360.85,361.29,360.85,360.88,9124.0,354.4567,354.8889,354.4567,354.4861,9124.0
2022-06-02 14:35:00,360.85,361.31,360.72,361.26,18814.0,354.4567,354.9085,354.329,354.8594,18814.0
2022-06-02 14:40:00,361.29,361.37,360.91,361.12,9958.0,354.8889,354.9675,354.5156,354.7219,9958.0
2022-06-02 14:45:00,361.12,361.94,360.9,361.61,20614.0,354.7219,355.5274,354.5058,355.2032,20614.0
2022-06-02 14:50:00,361.36,361.93,361.28,361.68,24961.0,354.9576,355.5175,354.8791,355.272,24961.0
2022-06-02 14:55:00,361.76,361.78,360.89,361.02,12455.0,355.3506,355.3702,354.496,354.6237,12455.0
2022-06-02 15:00:00,361.02,361.29,360.85,361.16,9029.0,354.6237,354.8889,354.4567,354.7612,9029.0
2022-06-02 15:05:00,361.08,361.36,360.95,361.02,8918.0,354.6826,354.9576,354.5549,354.6237,8918.0
2022-06-02 15:10:00,360.9,361.4,360.8,361.4,14995.0,354.5058,354.9969,354.4076,354.9969,14995.0
2022-06-02 15:15:00,361.44,361.45,361.09,361.43,13643.0,355.0362,355.046,354.6924,355.0264,13643.0
2022-06-02 15:20:00,361.44,361.72,361.24,361.3,5340.0,355.0362,355.3113,354.8398,354.8987,5340.0
2022-06-02 15:25:00,361.47,361.59,360.46,360.65,13510.0,355.0657,355.1836,354.0736,354.2602,13510.0
2022-06-02 15:30:00,360.55,361.01,360.55,360.92,13211.0,354.162,354.6138,354.162,354.5254,13211.0
2022-06-02 15:35:00,360.94,361.16,360.69,360.91,28472.0,354.5451,354.7612,354.2995,354.5156,28472.0
2022-06-02 15:40:00,360.99,361.58,360.95,361.58,21405.0,354.5942,355.1737,354.5549,355.1737,21405.0
2022-06-02 15:45:00,361.52,362.15,361.44,361.91,29725.0,355.1148,355.7336,355.0362,355.4979,29725.0
2022-06-02 15:50:00,361.94,362.5,361.39,362.18,51295.0,355.5274,356.0774,354.9871,355.7631,51295.0
2022-06-02 15:55:00,362.14,363.09,362.06,363.07,122636.0,355.7238,356.657,355.6452,356.6373,122636.0
2022-06-03 09:30:00,359.48,360.74,356.52,357.25,60568.0,353.1109,354.3486,350.2034,350.9205,60568.0
2022-06-03 09:35:00,356.9,357.42,355.77,356.7,18584.0,350.5767,351.0874,349.4667,350.3802,18584.0
2022-06-03 09:40:00,356.7,357.7,355.99,356.56,39302.0,350.3802,351.3625,349.6828,350.2427,39302.0
2022-06-03 09:45:00,356.57,357.2,355.99,356.97,19736.0,350.2525,350.8713,349.6828,350.6454,19736.0
2022-06-03 09:50:00,356.81,358.09,356.6,356.81,29435.0,350.4883,351.7456,350.282,350.4883,29435.0
2022-06-03 09:55:00,356.84,358.75,356.84,358.57,31278.0,350.5177,352.3939,350.5177,352.2171,31278.0
2022-06-03 10:00:00,358.69,359.68,358.16,359.31,20280.0,352.3349,353.3074,351.8143,352.944,20280.0
2022-06-03 10:05:00,359.07,359.68,358.84,359.11,23000.0,352.7082,353.3074,352.4823,352.7475,23000.0
2022-06-03 10:10:00,359.19,359.75,358.21,359.75,25754.0,352.8261,353.3762,351.8634,353.3762,25754.0
2022-06-03 10:15:00,359.63,360.95,359.56,360.84,14073.0,353.2583,354.5549,353.1895,354.4469,14073.0
2022-06-03 10:20:00,360.71,360.71,359.93,360.09,11000.0,354.3192,354.3192,353.553,353.7101,11000.0
2022-06-03 10:25:00,359.81,360.11,359.29,359.73,11232.0,353.4351,353.7298,352.9243,353.3565,11232.0
2022-06-03 10:30:00,359.58,359.77,358.78,359.7,15176.0,353.2092,353.3958,352.4234,353.3271,15176.0
2022-06-03 10:35:00,359.58,360.0,358.39,358.39,27695.0,353.2092,353.6217,352.0403,352.0403,27695.0
2022-06-03 10:40:00,358.34,358.36,357.52,358.36,8762.0,351.9911,352.0108,351.1857,352.0108,8762.0
2022-06-03 10:45:00,358.43,359.77,358.4,359.55,10748.0,352.0796,353.3958,352.0501,353.1797,10748.0
2022-06-03 10:50:00,359.47,359.65,359.0,359.0,8830.0,353.1011,353.2779,352.6395,352.6395,8830.0
2022-06-03 10:55:00,358.97,359.95,358.8,359.51,11221.0,352.61,353.5726,352.443,353.1404,11221.0
2022-06-03 11:00:00,359.27,359.43,358.05,358.19,11257.0,352.9047,353.0618,351.7063,351.8438,11257.0
2022-06-03 11:05:00,358.29,358.29,357.39,357.41,10421.0,351.942,351.942,351.058,351.0776,10421.0
2022-06-03 11:10:00,357.43,357.43,356.77,357.2,8605.0,351.0973,351.0973,350.449,350.8713,8605.0
2022-06-03 11:15:00,357.31,358.31,357.31,358.13,12508.0,350.9794,351.9617,350.9794,351.7849,12508.0
2022-06-03 11:20:00,358.09,358.1,357.25,357.25,6315.0,351.7456,351.7554,350.9205,350.9205,6315.0
2022-06-03 11:25:00,357.19,357.72,357.12,357.37,8859.0,350.8615,351.3821,350.7928,351.0383,8859.0
2022-06-03 11:30:00,357.43,358.05,357.43,357.8,6129.0,351.0973,351.7063,351.0973,351.4607,6129.0
2022-06-03 11:35:00,357.84,358.17,357.66,357.84,10308.0,351.5,351.8242,351.3232,351.5,10308.0
2022-06-03 11:40:00,357.83,358.05,357.32,357.37,5948.0,351.4902,351.7063,350.9892,351.0383,5948.0
2022-06-03 11:45:00,357.41,357.44,356.87,357.01,6581.0,351.0776,351.1071,350.5472,350.6847,6581.0
2022-06-03 11:50:00,356.9,357.25,356.37,356.37,8263.0,350.5767,350.9205,350.056,350.056,8263.0
2022-06-03 11:55:00,356.34,356.76,356.32,356.5,12524.0,350.0266,350.4391,350.0069,350.1837,12524.0
2022-06-03 12:00:00,356.52,357.23,356.46,357.15,8862.0,350.2034,350.9008,350.1445,350.8222,8862.0
2022-06-03 12:05:00,357.18,357.28,356.51,356.55,7692.0,350.8517,350.9499,350.1936,350.2329,7692.0
2022-06-03 12:10:00,356.48,356.91,356.35,356.71,7955.0,350.1641,350.5865,350.0364,350.39,7955.0
2022-06-03 12:15:00,356.67,357.04,356.0,356.0,9388.0,350.3507,350.7142,349.6926,349.6926,9388.0
2022-06-03 12:20:00,356.0,357.38,355.88,357.17,9921.0,349.6926,351.0482,349.5747,350.8419,9921.0
2022-06-03 12:25:00,357.11,357.71,356.96,357.65,6344.0,350.7829,351.3723,350.6356,351.3134,6344.0
2022-06-03 12:30:00,357.67,358.1,357.67,358.01,3230.0,351.333,351.7554,351.333,351.667,3230.0
2022-06-03 12:35:00,357.93,358.55,357.93,358.36,7946.0,351.5884,352.1974,351.5884,352.0108,7946.0
2022-06-03 12:40:00,358.22,358.35,358.02,358.35,6415.0,351.8733,352.001,351.6768,352.001,6415.0
2022-06-03 12:45:00,358.36,358.79,358.07,358.41,5244.0,352.0108,352.4332,351.7259,352.0599,5244.0
2022-06-03 12:50:00,358.41,358.53,358.0,358.43,7107.0,352.0599,352.1778,351.6572,352.0796,7107.0
2022-06-03 12:55:00,358.41,359.34,358.4,359.21,10966.0,352.0599,352.9734,352.0501,352.8457,10966.0
2022-06-03 13:00:00,359.29,360.3,359.17,360.2,13724.0,352.9243,353.9164,352.8064,353.8182,13724.0
2022-06-03 13:05:00,360.19,360.19,359.34,359.52,8065.0,353.8084,353.8084,352.9734,353.1502,8065.0
2022-06-03 13:10:00,359.44,359.57,358.93,358.93,8511.0,353.0717,353.1994,352.5707,352.5707,8511.0
2022-06-03 13:15:00,358.93,358.96,358.15,358.42,7606.0,352.5707,352.6002,351.8045,352.0697,7606.0
2022-06-03 13:20:00,358.46,359.29,358.26,359.29,7698.0,352.109,352.9243,351.9126,352.9243,7698.0
2022-06-03 13:25:00,359.39,359.72,359.22,359.72,11456.0,353.0225,353.3467,352.8556,353.3467,11456.0
2022-06-03 13:30:00,359.65,359.65,358.79,359.06,10155.0,353.2779,353.2779,352.4332,352.6984,10155.0
2022-06-03 13:35:00,359.21,359.65,359.05,359.53,5559.0,352.8457,353.2779,352.6886,353.1601,5559.0
2022-06-03 13:40:00,359.59,359.67,358.46,358.46,11120.0,353.219,353.2976,352.109,352.109,11120.0
2022-06-03 13:45:00,358.63,358.94,358.5,358.75,5765.0,352.276,352.5805,352.1483,352.3939,5765.0
2022-06-03 13:50:00,358.85,358.85,358.6,358.61,3928.0,352.4921,352.4921,352.2465,352.2564,3928.0
2022-06-03 13:55:00,358.44,358.97,358.28,358.57,3660.0,352.0894,352.61,351.9322,352.2171,3660.0
2022-06-03 14:00:00,358.63,358.78,358.28,358.63,9440.0,352.276,352.4234,351.9322,352.276,9440.0
2022-06-03 14:05:00,358.47,358.54,358.33,358.38,5294.0,352.1188,352.1876,351.9813,352.0304,5294.0
2022-06-03 14:10:00,358.43,358.63,358.14,358.44,7470.0,352.0796,352.276,351.7947,352.0894,7470.0
2022-06-03 14:15:00,358.33,358.42,357.95,358.42,5776.0,351.9813,352.0697,351.6081,352.0697,5776.0
2022-06-03 14:20:00,358.46,358.48,357.97,358.15,6377.0,352.109,352.1287,351.6277,351.8045,6377.0
2022-06-03 14:25:00,358.13,359.07,358.13,359.07,8483.0,351.7849,352.7082,351.7849,352.7082,8483.0
2022-06-03 14:30:00,359.11,359.11,358.38,358.41,9543.0,352.7475,352.7475,352.0304,352.0599,9543.0
2022-06-03 14:35:00,358.47,358.47,357.61,357.83,6031.0,352.1188,352.1188,351.2741,351.4902,6031.0
2022-06-03 14:40:00,357.83,358.06,357.59,358.06,6339.0,351.4902,351.7161,351.2544,351.7161,6339.0
2022-06-03 14:45:00,358.1,358.4,357.95,358.4,5680.0,351.7554,352.0501,351.6081,352.0501,5680.0
2022-06-03 14:50:00,358.38,358.44,357.81,358.04,12531.0,352.0304,352.0894,351.4705,351.6965,12531.0
2022-06-03 14:55:00,358.06,358.55,357.96,358.34,6628.0,351.7161,352.1974,351.6179,351.9911,6628.0
2022-06-03 15:00:00,358.4,358.49,357.85,358.23,6626.0,352.0501,352.1385,351.5098,351.8831,6626.0
2022-06-03 15:05:00,358.15,358.19,357.28,357.46,20326.0,351.8045,351.8438,350.9499,351.1267,20326.0
2022-06-03 15:10:00,357.43,357.65,356.71,356.87,7964.0,351.0973,351.3134,350.39,350.5472,7964.0
2022-06-03 15:15:00,356.77,357.04,356.71,357.04,7118.0,350.449,350.7142,350.39,350.7142,7118.0
2022-06-03 15:20:00,357.12,357.18,356.77,356.94,8130.0,350.7928,350.8517,350.449,350.616,8130.0
2022-06-03 15:25:00,356.94,357.48,356.89,357.32,15709.0,350.616,351.1464,350.5668,350.9892,15709.0
2022-06-03 15:30:00,357.31,357.56,356.73,357.5,21740.0,350.9794,351.225,350.4097,351.166,21740.0
2022-06-03 15:35:00,357.58,358.1,357.22,357.67,18548.0,351.2446,351.7554,350.891,351.333,18548.0
2022-06-03 15:40:00,357.76,358.04,357.16,357.17,21597.0,351.4214,351.6965,350.8321,350.8419,21597.0
2022-06-03 15:45:00,357.2,357.89,356.81,357.67,22470.0,350.8713,351.5491,350.4883,351.333,22470.0
2022-06-03 15:50:00,357.6,358.5,357.25,358.35,44333.0,351.2643,352.1483,350.9205,352.001,44333.0
2022-06-03 15:55:00,358.53,358.69,357.62,357.81,94650.0,352.1778,352.3349,351.2839,351.4705,94650.0
2022-06-06 09:30:00,362.0,364.2,361.3,363.99,58196.0,355.5863,357.7473,354.8987,357.541,58196.0
2022-06-06 09:35:00,363.54,364.56,362.8,363.43,29636.0,357.099,358.1009,356.3721,356.991,29636.0
2022-06-06 09:40:00,363.68,363.99,362.34,363.02,16663.0,357.2365,357.541,355.9203,356.5882,16663.0
2022-06-06 09:45:00,362.77,362.93,362.04,362.21,24458.0,356.3427,356.4998,355.6256,355.7926,24458.0
2022-06-06 09:50:00,361.82,362.84,361.51,362.84,7205.0,355.4095,356.4114,355.105,356.4114,7205.0
2022-06-06 09:55:00,362.5,364.0,362.0,363.9,17900.0,356.0774,357.5509,355.5863,357.4526,17900.0
2022-06-06 10:00:00,364.25,366.05,364.02,365.75,44040.0,357.7964,359.5645,357.5705,359.2699,44040.0
2022-06-06 10:05:00,365.71,366.8,365.71,366.63,16507.0,359.2306,360.3013,359.2306,360.1343,16507.0
2022-06-06 10:10:00,366.69,367.0,366.06,366.98,17122.0,360.1932,360.4977,359.5744,360.4781,17122.0
2022-06-06 10:15:00,366.99,368.04,366.94,367.83,30140.0,360.4879,361.5193,360.4388,361.313,30140.0
2022-06-06 10:20:00,367.78,367.99,367.38,367.5,10505.0,361.2639,361.4702,360.871,360.9889,10505.0
2022-06-06 10:25:00,367.36,368.09,366.86,367.78,25678.0,360.8513,361.5684,360.3602,361.2639,25678.0
2022-06-06 10:30:00,367.76,368.1,367.09,367.23,14890.0,361.2442,361.5782,360.5861,360.7236,14890.0
2022-06-06 10:35:00,367.15,367.55,366.71,366.9,17958.0,360.6451,361.038,360.2129,360.3995,17958.0
2022-06-06 10:40:00,366.95,367.23,366.33,366.71,12706.0,360.4486,360.7236,359.8396,360.2129,12706.0
2022-06-06 10:45:00,366.61,366.97,366.59,366.89,4837.0,360.1146,360.4682,360.095,360.3897,4837.0
2022-06-06 10:50:00,366.93,367.53,366.87,367.18,19613.0,360.429,361.0183,360.37,360.6745,19613.0
2022-06-06 10:55:00,367.2,367.64,366.75,367.56,20544.0,360.6942,361.1264,360.2521,361.0478,20544.0
2022-06-06 11:00:00,367.65,368.31,367.51,367.65,12823.0,361.1362,361.7845,360.9987,361.1362,12823.0
2022-06-06 11:05:00,367.55,368.14,367.21,367.51,14351.0,361.038,361.6175,360.704,360.9987,14351.0
2022-06-06 11:10:00,367.35,367.42,365.7,366.11,11659.0,360.8415,360.9103,359.2207,359.6235,11659.0
2022-06-06 11:15:00,365.95,366.22,364.44,364.44,12209.0,359.4663,359.7315,357.9831,357.9831,12209.0
2022-06-06 11:20:00,364.41,364.6,364.11,364.37,12072.0,357.9536,358.1402,357.6589,357.9143,12072.0
2022-06-06 11:25:00,364.52,364.88,364.37,364.54,6032.0,358.0617,358.4153,357.9143,358.0813,6032.0
2022-06-06 11:30:00,364.45,364.71,363.57,363.74,5311.0,357.9929,358.2483,357.1285,357.2955,5311.0
2022-06-06 11:35:00,363.66,364.09,363.36,363.71,4162.0,357.2169,357.6393,356.9222,357.266,4162.0
2022-06-06 11:40:00,363.53,364.55,363.53,364.54,2671.0,357.0892,358.0911,357.0892,358.0813,2671.0
2022-06-06 11:45:00,364.59,365.13,364.35,364.35,6879.0,358.1304,358.6608,357.8947,357.8947,6879.0
2022-06-06 11:50:00,364.19,364.68,364.19,364.28,3074.0,357.7375,358.2188,357.7375,357.8259,3074.0
2022-06-06 11:55:00,364.37,364.61,364.2,364.4,10795.0,357.9143,358.1501,357.7473,357.9438,10795.0
2022-06-06 12:00:00,364.31,364.71,362.95,363.13,5183.0,357.8554,358.2483,356.5195,356.6963,5183.0
2022-06-06 12:05:00,363.24,363.42,362.74,362.96,9724.0,356.8043,356.9811,356.3132,356.5293,9724.0
2022-06-06 12:10:00,362.69,362.93,362.44,362.61,6795.0,356.2641,356.4998,356.0185,356.1855,6795.0
2022-06-06 12:15:00,362.61,362.61,362.0,362.57,6310.0,356.1855,356.1855,355.5863,356.1462,6310.0
2022-06-06 12:20:00,362.5,362.5,361.9,361.9,3658.0,356.0774,356.0774,355.4881,355.4881,3658.0
2022-06-06 12:25:00,361.95,362.14,361.54,361.67,14695.0,355.5372,355.7238,355.1345,355.2621,14695.0
2022-06-06 12:30:00,361.67,361.81,361.33,361.69,2949.0,355.2621,355.3997,354.9282,355.2818,2949.0
2022-06-06 12:35:00,361.69,361.95,361.51,361.91,6876.0,355.2818,355.5372,355.105,355.4979,6876.0
2022-06-06 12:40:00,362.0,362.38,361.91,362.13,5465.0,355.5863,355.9596,355.4979,355.714,5465.0
2022-06-06 12:45:00,362.11,362.36,362.03,362.04,3892.0,355.6944,355.9399,355.6158,355.6256,3892.0
2022-06-06 12:50:00,361.87,362.0,361.5,361.97,2866.0,355.4586,355.5863,355.0952,355.5568,2866.0
2022-06-06 12:55:00,361.94,361.99,361.53,361.99,6847.0,355.5274,355.5765,355.1246,355.5765,6847.0
2022-06-06 13:00:00,361.7,361.76,361.24,361.41,5684.0,355.2916,355.3506,354.8398,355.0068,5684.0
2022-06-06 13:05:00,361.39,362.04,361.39,361.92,4220.0,354.9871,355.6256,354.9871,355.5077,4220.0
2022-06-06 13:10:00,361.79,361.79,361.07,361.2,4413.0,355.38,355.38,354.6728,354.8005,4413.0
2022-06-06 13:15:00,361.13,361.18,360.65,360.97,3837.0,354.7317,354.7808,354.2602,354.5745,3837.0
2022-06-06 13:20:00,361.0,361.45,360.74,361.17,5264.0,354.604,355.046,354.3486,354.771,5264.0
2022-06-06 13:25:00,361.29,361.43,361.04,361.43,3624.0,354.8889,355.0264,354.6433,355.0264,3624.0
2022-06-06 13:30:00,361.42,361.79,361.36,361.36,3953.0,355.0166,355.38,354.9576,354.9576,3953.0
2022-06-06 13:35:00,361.35,362.17,361.19,361.84,4224.0,354.9478,355.7533,354.7907,355.4291,4224.0
2022-06-06 13:40:00,361.86,362.67,361.86,362.19,12837.0,355.4488,356.2444,355.4488,355.7729,12837.0
2022-06-06 13:45:00,362.11,362.28,361.78,362.28,7692.0,355.6944,355.8613,355.3702,355.8613,7692.0
2022-06-06 13:50:00,362.3,362.63,362.11,362.14,9074.0,355.881,356.2051,355.6944,355.7238,9074.0
2022-06-06 13:55:00,362.24,362.76,362.18,362.67,10336.0,355.822,356.3328,355.7631,356.2444,10336.0
2022-06-06 14:00:00,362.68,362.79,362.38,362.39,8232.0,356.2543,356.3623,355.9596,355.9694,8232.0
2022-06-06 14:05:00,362.32,362.5,361.88,362.09,9712.0,355.9006,356.0774,355.4684,355.6747,9712.0
2022-06-06 14:10:00,362.15,362.15,361.77,361.9,4043.0,355.7336,355.7336,355.3604,355.4881,4043.0
2022-06-06 14:15:00,361.82,362.05,361.55,361.79,4113.0,355.4095,355.6354,355.1443,355.38,4113.0
2022-06-06 14:20:00,361.64,361.73,360.66,360.96,8292.0,355.2327,355.3211,354.27,354.5647,8292.0
2022-06-06 14:25:00,360.88,360.88,360.2,360.44,16147.0,354.4861,354.4861,353.8182,354.0539,16147.0
2022-06-06 14:30:00,360.45,360.79,360.27,360.76,4843.0,354.0638,354.3977,353.887,354.3683,4843.0
2022-06-06 14:35:00,360.77,360.81,360.35,360.48,4477.0,354.3781,354.4174,353.9655,354.0932,4477.0
2022-06-06 14:40:00,360.61,360.8,360.29,360.8,3828.0,354.2209,354.4076,353.9066,354.4076,3828.0
2022-06-06 14:45:00,360.81,361.03,360.61,360.83,6171.0,354.4174,354.6335,354.2209,354.437,6171.0
2022-06-06 14:50:00,360.71,360.72,360.0,360.71,9554.0,354.3192,354.329,353.6217,354.3192,9554.0
2022-06-06 14:55:00,360.64,361.04,360.35,360.55,5978.0,354.2504,354.6433,353.9655,354.162,5978.0
2022-06-06 15:00:00,360.53,360.86,360.34,360.42,5200.0,354.1423,354.4665,353.9557,354.0343,5200.0
2022-06-06 15:05:00,360.47,360.54,360.05,360.13,4450.0,354.0834,354.1522,353.6708,353.7494,4450.0
2022-06-06 15:10:00,359.98,360.2,359.72,360.05,3810.0,353.6021,353.8182,353.3467,353.6708,3810.0
2022-06-06 15:15:00,359.95,360.43,359.35,359.36,5588.0,353.5726,354.0441,352.9833,352.9931,5588.0
2022-06-06 15:20:00,359.36,359.6,359.07,359.4,7067.0,352.9931,353.2288,352.7082,353.0324,7067.0
2022-06-06 15:25:00,359.41,359.52,359.1,359.38,20403.0,353.0422,353.1502,352.7377,353.0127,20403.0
2022-06-06 15:30:00,359.37,359.93,359.27,359.39,10996.0,353.0029,353.553,352.9047,353.0225,10996.0
2022-06-06 15:35:00,359.35,359.45,358.52,358.94,12033.0,352.9833,353.0815,352.168,352.5805,12033.0
2022-06-06 15:40:00,358.76,359.94,358.71,359.94,9967.0,352.4037,353.5628,352.3546,353.5628,9967.0
2022-06-06 15:45:00,359.96,360.03,359.06,359.47,11504.0,353.5824,353.6512,352.6984,353.1011,11504.0
2022-06-06 15:50:00,359.41,360.58,359.36,360.52,25521.0,353.0422,354.1915,352.9931,354.1325,25521.0
2022-06-06 15:55:00,360.35,360.71,359.57,359.91,96911.0,353.9655,354.3192,353.1994,353.5333,96911.0
2022-06-07 09:30:00,356.93,360.0,356.33,359.98,46893.0,350.6061,353.6217,350.0168,353.6021,46893.0
2022-06-07 09:35:00,360.11,361.16,359.75,359.93,17169.0,353.7298,354.7612,353.3762,353.553,17169.0
2022-06-07 09:40:00,360.15,360.43,359.18,359.81,15926.0,353.7691,354.0441,352.8163,353.4351,15926.0
2022-06-07 09:45:00,359.94,360.06,359.1,359.41,9314.0,353.5628,353.6807,352.7377,353.0422,9314.0
2022-06-07 09:50:00,359.54,360.28,359.17,360.04,7311.0,353.1699,353.8968,352.8064,353.661,7311.0
2022-06-07 09:55:00,360.11,360.18,359.03,359.35,6758.0,353.7298,353.7985,352.6689,352.9833,6758.0
2022-06-07 10:00:00,359.46,360.85,359.08,360.41,13139.0,353.0913,354.4567,352.718,354.0245,13139.0
2022-06-07 10:05:00,360.23,360.35,359.45,359.69,7725.0,353.8477,353.9655,353.0815,353.3172,7725.0
2022-06-07 10:10:00,359.63,359.63,358.59,358.99,15032.0,353.2583,353.2583,352.2367,352.6296,15032.0
2022-06-07 10:15:00,359.17,359.91,358.41,359.91,11578.0,352.8064,353.5333,352.0599,353.5333,11578.0
2022-06-07 10:20:00,359.79,360.07,359.32,359.56,12422.0,353.4155,353.6905,352.9538,353.1895,12422.0
2022-06-07 10:25:00,359.49,361.51,359.44,360.57,16744.0,353.1208,355.105,353.0717,354.1816,16744.0
2022-06-07 10:30:00,360.66,361.81,360.59,361.69,27197.0,354.27,355.3997,354.2013,355.2818,27197.0
2022-06-07 10:35:00,361.55,362.17,361.05,361.73,14948.0,355.1443,355.7533,354.6531,355.3211,14948.0
2022-06-07 10:40:00,361.76,362.1,361.18,361.22,12351.0,355.3506,355.6845,354.7808,354.8201,12351.0
2022-06-07 10:45:00,361.39,362.05,361.1,362.0,13158.0,354.9871,355.6354,354.7022,355.5863,13158.0
2022-06-07 10:50:00,361.95,362.12,361.68,361.9,7381.0,355.5372,355.7042,355.272,355.4881,7381.0
2022-06-07 10:55:00,361.94,362.05,360.95,361.0,8554.0,355.5274,355.6354,354.5549,354.604,8554.0
2022-06-07 11:00:00,360.98,361.2,360.53,360.53,11674.0,354.5844,354.8005,354.1423,354.1423,11674.0
2022-06-07 11:05:00,360.71,360.72,360.06,360.59,7875.0,354.3192,354.329,353.6807,354.2013,7875.0
2022-06-07 11:10:00,360.43,360.81,359.93,360.8,8198.0,354.0441,354.4174,353.553,354.4076,8198.0
2022-06-07 11:15:00,360.74,360.88,360.25,360.58,4531.0,354.3486,354.4861,353.8673,354.1915,4531.0
2022-06-07 11:20:00,360.58,360.59,360.02,360.18,4857.0,354.1915,354.2013,353.6414,353.7985,4857.0
2022-06-07 11:25:00,360.03,360.22,359.56,359.67,17232.0,353.6512,353.8378,353.1895,353.2976,17232.0
2022-06-07 11:30:00,359.7,360.15,359.52,359.93,7274.0,353.3271,353.7691,353.1502,353.553,7274.0
2022-06-07 11:35:00,359.96,360.36,359.79,360.36,12195.0,353.5824,353.9754,353.4155,353.9754,12195.0
2022-06-07 11:40:00,360.47,360.47,360.23,360.41,2586.0,354.0834,354.0834,353.8477,354.0245,2586.0
2022-06-07 11:45:00,360.35,360.51,360.06,360.33,32918.0,353.9655,354.1227,353.6807,353.9459,32918.0
2022-06-07 11:50:00,360.32,360.8,360.26,360.69,7666.0,353.9361,354.4076,353.8771,354.2995,7666.0
2022-06-07 11:55:00,360.61,361.07,360.47,360.96,4560.0,354.2209,354.6728,354.0834,354.5647,4560.0
2022-06-07 12:00:00,361.01,361.02,360.3,360.43,4883.0,354.6138,354.6237,353.9164,354.0441,4883.0
2022-06-07 12:05:00,360.36,360.36,359.83,360.1,16760.0,353.9754,353.9754,353.4547,353.72,16760.0
2022-06-07 12:10:00,360.05,360.35,359.97,360.35,12582.0,353.6708,353.9655,353.5923,353.9655,12582.0
2022-06-07 12:15:00,360.27,360.44,359.59,359.85,15963.0,353.887,354.0539,353.219,353.4744,15963.0
2022-06-07 12:20:00,359.9,359.99,359.58,359.88,4175.0,353.5235,353.6119,353.2092,353.5039,4175.0
2022-06-07 12:25:00,359.74,359.94,359.64,359.69,4614.0,353.3663,353.5628,353.2681,353.3172,4614.0
2022-06-07 12:30:00,359.61,359.67,359.27,359.67,14526.0,353.2386,353.2976,352.9047,353.2976,14526.0
2022-06-07 12:35:00,359.46,359.87,359.29,359.81,3925.0,353.0913,353.494,352.9243,353.4351,3925.0
2022-06-07 12:40:00,359.84,360.44,359.84,360.27,6527.0,353.4646,354.0539,353.4646,353.887,6527.0
2022-06-07 12:45:00,360.27,361.12,360.27,361.12,17843.0,353.887,354.7219,353.887,354.7219,17843.0
2022-06-07 12:50:00,361.0,361.16,360.77,361.02,4444.0,354.604,354.7612,354.3781,354.6237,4444.0
2022-06-07 12:55:00,360.93,360.95,360.31,360.57,8819.0,354.5353,354.5549,353.9262,354.1816,8819.0
2022-06-07 13:00:00,360.5,361.04,360.35,360.96,9082.0,354.1129,354.6433,353.9655,354.5647,9082.0
2022-06-07 13:05:00,361.15,361.43,361.0,361.4,6546.0,354.7514,355.0264,354.604,354.9969,6546.0
2022-06-07 13:10:00,361.46,361.71,361.18,361.22,13390.0,355.0559,355.3014,354.7808,354.8201,13390.0
2022-06-07 13:15:00,361.22,361.56,361.22,361.5,8586.0,354.8201,355.1541,354.8201,355.0952,8586.0
2022-06-07 13:20:00,361.49,361.97,361.35,361.61,17413.0,355.0853,355.5568,354.9478,355.2032,17413.0
2022-06-07 13:25:00,361.53,361.82,361.5,361.69,4406.0,355.1246,355.4095,355.0952,355.2818,4406.0
2022-06-07 13:30:00,361.69,361.69,361.27,361.36,5056.0,355.2818,355.2818,354.8692,354.9576,5056.0
2022-06-07 13:35:00,361.44,361.45,361.0,361.09,6226.0,355.0362,355.046,354.604,354.6924,6226.0
2022-06-07 13:40:00,361.19,361.41,361.15,361.35,4775.0,354.7907,355.0068,354.7514,354.9478,4775.0
2022-06-07 13:45:00,361.31,361.7,361.3,361.4,5563.0,354.9085,355.2916,354.8987,354.9969,5563.0
2022-06-07 13:50:00,361.45,361.64,361.17,361.19,6720.0,355.046,355.2327,354.771,354.7907,6720.0
2022-06-07 13:55:00,361.19,361.38,361.15,361.35,4499.0,354.7907,354.9773,354.7514,354.9478,4499.0
2022-06-07 14:00:00,361.29,361.5,361.14,361.5,7722.0,354.8889,355.0952,354.7415,355.0952,7722.0
2022-06-07 14:05:00,361.51,362.22,361.49,362.11,12401.0,355.105,355.8024,355.0853,355.6944,12401.0
2022-06-07 14:10:00,362.26,362.71,362.24,362.71,5633.0,355.8417,356.2837,355.822,356.2837,5633.0
2022-06-07 14:15:00,362.68,362.68,362.2,362.2,4713.0,356.2543,356.2543,355.7828,355.7828,4713.0
2022-06-07 14:20:00,362.25,362.51,362.2,362.31,6304.0,355.8319,356.0873,355.7828,355.8908,6304.0
2022-06-07 14:25:00,362.27,362.38,362.06,362.3,4643.0,355.8515,355.9596,355.6452,355.881,4643.0
2022-06-07 14:30:00,362.26,362.74,362.19,362.67,9659.0,355.8417,356.3132,355.7729,356.2444,9659.0
2022-06-07 14:35:00,362.79,362.84,362.52,362.69,9556.0,356.3623,356.4114,356.0971,356.2641,9556.0
2022-06-07 14:40:00,362.69,362.69,361.86,361.9,3382.0,356.2641,356.2641,355.4488,355.4881,3382.0
2022-06-07 14:45:00,361.94,362.27,361.75,361.81,5072.0,355.5274,355.8515,355.3407,355.3997,5072.0
2022-06-07 14:50:00,361.69,362.19,361.69,362.04,4426.0,355.2818,355.7729,355.2818,355.6256,4426.0
2022-06-07 14:55:00,362.0,362.32,361.83,362.27,4070.0,355.5863,355.9006,355.4193,355.8515,4070.0
2022-06-07 15:00:00,362.21,362.73,362.21,362.73,3049.0,355.7926,356.3034,355.7926,356.3034,3049.0
2022-06-07 15:05:00,362.67,363.08,362.5,362.91,10959.0,356.2444,356.6472,356.0774,356.4802,10959.0
2022-06-07 15:10:00,362.94,363.22,362.68,363.12,6233.0,356.5096,356.7847,356.2543,356.6865,6233.0
2022-06-07 15:15:00,363.14,363.5,363.01,363.5,8054.0,356.7061,357.0597,356.5784,357.0597,8054.0
2022-06-07 15:20:00,363.46,363.52,363.1,363.25,6118.0,357.0204,357.0794,356.6668,356.8142,6118.0
2022-06-07 15:25:00,363.31,363.51,363.17,363.36,6981.0,356.8731,357.0695,356.7356,356.9222,6981.0
2022-06-07 15:30:00,363.31,363.73,363.22,363.67,14161.0,356.8731,357.2856,356.7847,357.2267,14161.0
2022-06-07 15:35:00,363.68,364.31,363.54,364.15,17086.0,357.2365,357.8554,357.099,357.6982,17086.0
2022-06-07 15:40:00,364.19,364.37,363.64,363.85,19475.0,357.7375,357.9143,357.1972,357.4035,19475.0
2022-06-07 15:45:00,363.86,364.45,363.83,364.39,20943.0,357.4133,357.9929,357.3839,357.934,20943.0
2022-06-07 15:50:00,364.15,364.48,363.87,364.27,28671.0,357.6982,358.0224,357.4232,357.8161,28671.0
2022-06-07 15:55:00,364.16,364.24,363.75,363.9,67038.0,357.708,357.7866,357.3053,357.4526,67038.0
2022-06-08 09:30:00,365.0,365.0,362.57,363.61,64632.0,358.5331,358.5331,356.1462,357.1678,64632.0
2022-06-08 09:35:00,364.0,365.0,363.33,363.51,18704.0,357.5509,358.5331,356.8927,357.0695,18704.0
2022-06-08 09:40:00,363.53,364.64,363.23,364.25,27752.0,357.0892,358.1795,356.7945,357.7964,27752.0
2022-06-08 09:45:00,364.66,366.39,364.66,366.23,24847.0,358.1992,359.8985,358.1992,359.7414,24847.0
2022-06-08 09:50:00,366.32,366.7,365.97,366.58,25993.0,359.8298,360.203,359.486,360.0852,25993.0
2022-06-08 09:55:00,366.4,367.0,365.56,366.76,23493.0,359.9083,360.4977,359.0832,360.262,23493.0
2022-06-08 10:00:00,366.51,366.82,365.47,366.46,19459.0,360.0164,360.3209,358.9948,359.9673,19459.0
2022-06-08 10:05:00,366.53,367.12,366.12,367.02,28311.0,360.036,360.6156,359.6333,360.5174,28311.0
2022-06-08 10:10:00,366.85,367.02,365.0,365.17,11026.0,360.3504,360.5174,358.5331,358.7001,11026.0
2022-06-08 10:15:00,364.99,365.5,364.74,365.39,6223.0,358.5233,359.0243,358.2778,358.9162,6223.0
2022-06-08 10:20:00,365.6,366.43,365.58,366.23,7885.0,359.1225,359.9378,359.1029,359.7414,7885.0
2022-06-08 10:25:00,366.11,366.11,365.5,365.5,11130.0,359.6235,359.6235,359.0243,359.0243,11130.0
2022-06-08 10:30:00,365.46,365.86,365.2,365.55,13773.0,358.985,359.3779,358.7296,359.0734,13773.0
2022-06-08 10:35:00,365.55,365.88,365.33,365.41,5723.0,359.0734,359.3976,358.8573,358.9359,5723.0
2022-06-08 10:40:00,365.41,365.49,363.97,364.75,12432.0,358.9359,359.0145,357.5214,358.2876,12432.0
2022-06-08 10:45:00,364.68,364.69,363.87,364.34,9022.0,358.2188,358.2286,357.4232,357.8848,9022.0
2022-06-08 10:50:00,364.5,364.5,363.75,364.21,10955.0,358.042,358.042,357.3053,357.7571,10955.0
2022-06-08 10:55:00,364.2,364.2,363.63,363.84,5503.0,357.7473,357.7473,357.1874,357.3937,5503.0
2022-06-08 11:00:00,363.92,364.2,363.5,363.98,5065.0,357.4723,357.7473,357.0597,357.5312,5065.0
2022-06-08 11:05:00,363.81,364.29,363.81,364.05,3799.0,357.3642,357.8357,357.3642,357.6,3799.0
2022-06-08 11:10:00,363.93,364.9,363.86,364.87,13687.0,357.4821,358.4349,357.4133,358.4055,13687.0
2022-06-08 11:15:00,364.85,365.47,364.64,365.39,6608.0,358.3858,358.9948,358.1795,358.9162,6608.0
2022-06-08 11:20:00,365.42,365.58,365.29,365.34,18053.0,358.9457,359.1029,358.818,358.8671,18053.0
2022-06-08 11:25:00,365.4,365.89,365.4,365.53,9701.0,358.9261,359.4074,358.9261,359.0538,9701.0
2022-06-08 11:30:00,365.66,365.83,365.42,365.72,11122.0,359.1815,359.3484,358.9457,359.2404,11122.0
2022-06-08 11:35:00,365.78,365.88,365.57,365.8,11083.0,359.2993,359.3976,359.093,359.319,11083.0
2022-06-08 11:40:00,365.86,366.17,365.23,365.31,12749.0,359.3779,359.6824,358.7591,358.8377,12749.0
2022-06-08 11:45:00,365.29,365.92,365.23,365.61,3610.0,358.818,359.4368,358.7591,359.1323,3610.0
2022-06-08 11:50:00,365.74,366.33,365.54,366.24,23559.0,359.26,359.8396,359.0636,359.7512,23559.0
2022-06-08 11:55:00,366.22,366.31,365.37,365.37,7320.0,359.7315,359.8199,358.8966,358.8966,7320.0
2022-06-08 12:00:00,365.41,365.73,365.23,365.23,7101.0,358.9359,359.2502,358.7591,358.7591,7101.0
2022-06-08 12:05:00,365.19,365.25,364.7,365.13,6039.0,358.7198,358.7787,358.2385,358.6608,6039.0
2022-06-08 12:10:00,365.22,365.35,365.12,365.3,4464.0,358.7493,358.8769,358.651,358.8278,4464.0
2022-06-08 12:15:00,365.29,365.29,364.53,365.12,13913.0,358.818,358.818,358.0715,358.651,13913.0
2022-06-08 12:20:00,365.11,365.11,364.12,364.24,9863.0,358.6412,358.6412,357.6687,357.7866,9863.0
2022-06-08 12:25:00,364.19,364.19,363.37,363.8,8464.0,357.7375,357.7375,356.932,357.3544,8464.0
2022-06-08 12:30:00,363.81,363.85,363.09,363.33,3351.0,357.3642,357.4035,356.657,356.8927,3351.0
2022-06-08 12:35:00,363.23,363.23,362.18,362.18,7079.0,356.7945,356.7945,355.7631,355.7631,7079.0
2022-06-08 12:40:00,362.15,362.25,361.21,361.27,8342.0,355.7336,355.8319,354.8103,354.8692,8342.0
2022-06-08 12:45:00,361.26,362.28,360.97,362.22,9060.0,354.8594,355.8613,354.5745,355.8024,9060.0
2022-06-08 12:50:00,362.37,362.78,362.34,362.56,3970.0,355.9497,356.3525,355.9203,356.1364,3970.0
2022-06-08 12:55:00,362.57,363.0,362.48,362.83,4438.0,356.1462,356.5686,356.0578,356.4016,4438.0
2022-06-08 13:00:00,362.84,362.94,362.32,362.46,5968.0,356.4114,356.5096,355.9006,356.0382,5968.0
2022-06-08 13:05:00,362.42,362.81,362.35,362.67,2542.0,355.9989,356.3819,355.9301,356.2444,2542.0
2022-06-08 13:10:00,362.84,363.12,362.68,363.08,11957.0,356.4114,356.6865,356.2543,356.6472,11957.0
2022-06-08 13:15:00,363.08,363.29,362.86,363.19,4697.0,356.6472,356.8534,356.4311,356.7552,4697.0
2022-06-08 13:20:00,363.18,363.38,363.08,363.14,3815.0,356.7454,356.9419,356.6472,356.7061,3815.0
2022-06-08 13:25:00,363.19,363.39,362.88,363.19,4189.0,356.7552,356.9517,356.4507,356.7552,4189.0
2022-06-08 13:30:00,363.13,363.21,362.79,362.95,8917.0,356.6963,356.7749,356.3623,356.5195,8917.0
2022-06-08 13:35:00,362.97,363.12,362.53,362.67,7327.0,356.5391,356.6865,356.1069,356.2444,7327.0
2022-06-08 13:40:00,362.74,363.23,362.68,363.05,4696.0,356.3132,356.7945,356.2543,356.6177,4696.0
2022-06-08 13:45:00,363.25,363.86,363.2,363.47,15171.0,356.8142,357.4133,356.765,357.0303,15171.0
2022-06-08 13:50:00,363.67,363.72,362.95,363.22,8383.0,357.2267,357.2758,356.5195,356.7847,8383.0
2022-06-08 13:55:00,363.15,363.45,362.89,363.0,4159.0,356.7159,357.0106,356.4605,356.5686,4159.0
2022-06-08 14:00:00,363.2,363.59,363.1,363.29,6924.0,356.765,357.1481,356.6668,356.8534,6924.0
2022-06-08 14:05:00,363.36,363.65,363.22,363.47,3402.0,356.9222,357.2071,356.7847,357.0303,3402.0
2022-06-08 14:10:00,363.22,363.65,362.49,362.5,7992.0,356.7847,357.2071,356.0676,356.0774,7992.0
2022-06-08 14:15:00,362.67,362.67,361.94,362.2,7033.0,356.2444,356.2444,355.5274,355.7828,7033.0
2022-06-08 14:20:00,362.27,362.63,361.99,362.51,4916.0,355.8515,356.2051,355.5765,356.0873,4916.0
2022-06-08 14:25:00,362.49,362.52,361.52,362.12,5744.0,356.0676,356.0971,355.1148,355.7042,5744.0
2022-06-08 14:30:00,361.93,362.69,361.92,362.37,4968.0,355.5175,356.2641,355.5077,355.9497,4968.0
2022-06-08 14:35:00,362.21,362.63,362.08,362.53,7596.0,355.7926,356.2051,355.6649,356.1069,7596.0
2022-06-08 14:40:00,362.59,363.49,362.53,363.35,5954.0,356.1658,357.0499,356.1069,356.9124,5954.0
2022-06-08 14:45:00,363.43,363.73,363.3,363.46,4504.0,356.991,357.2856,356.8633,357.0204,4504.0
2022-06-08 14:50:00,363.45,363.48,363.07,363.15,6900.0,357.0106,357.0401,356.6373,356.7159,6900.0
2022-06-08 14:55:00,363.03,363.28,362.96,363.12,5762.0,356.5981,356.8436,356.5293,356.6865,5762.0
2022-06-08 15:00:00,363.15,363.19,362.76,362.91,3875.0,356.7159,356.7552,356.3328,356.4802,3875.0
2022-06-08 15:05:00,362.87,362.92,362.29,362.56,5364.0,356.4409,356.49,355.8712,356.1364,5364.0
2022-06-08 15:10:00,362.64,363.18,362.62,363.06,4438.0,356.215,356.7454,356.1953,356.6275,4438.0
2022-06-08 15:15:00,363.16,363.29,362.94,363.18,8881.0,356.7257,356.8534,356.5096,356.7454,8881.0
2022-06-08 15:20:00,363.24,363.76,363.03,363.71,14799.0,356.8043,357.3151,356.5981,357.266,14799.0
2022-06-08 15:25:00,363.81,363.81,363.54,363.58,7867.0,357.3642,357.3642,357.099,357.1383,7867.0
2022-06-08 15:30:00,363.67,363.8,363.34,363.6,16609.0,357.2267,357.3544,356.9026,357.158,16609.0
2022-06-08 15:35:00,363.67,364.2,363.55,363.89,17288.0,357.2267,357.7473,357.1088,357.4428,17288.0
2022-06-08 15:40:00,363.81,364.06,363.65,363.84,17926.0,357.3642,357.6098,357.2071,357.3937,17926.0
2022-06-08 15:45:00,363.92,363.98,362.31,362.35,19721.0,357.4723,357.5312,355.8908,355.9301,19721.0
2022-06-08 15:50:00,362.53,362.93,362.31,362.62,21304.0,356.1069,356.4998,355.8908,356.1953,21304.0
2022-06-08 15:55:00,362.7,362.92,361.95,362.54,60843.0,356.2739,356.49,355.5372,356.1167,60843.0
2022-06-09 09:30:00,359.76,361.66,358.62,361.16,60661.0,353.386,355.2523,352.2662,354.7612,60661.0
2022-06-09 09:35:00,361.55,362.21,359.91,359.91,17277.0,355.1443,355.7926,353.5333,353.5333,17277.0
2022-06-09 09:40:00,360.35,360.35,358.25,358.97,14510.0,353.9655,353.9655,351.9027,352.61,14510.0
2022-06-09 09:45:00,358.6,360.55,358.18,360.35,25945.0,352.2465,354.162,351.834,353.9655,25945.0
2022-06-09 09:50:00,360.17,361.81,360.17,361.57,7350.0,353.7887,355.3997,353.7887,355.1639,7350.0
2022-06-09 09:55:00,361.45,361.56,360.37,361.18,7685.0,355.046,355.1541,353.9852,354.7808,7685.0
2022-06-09 10:00:00,360.98,360.98,358.36,358.61,11895.0,354.5844,354.5844,352.0108,352.2564,11895.0
2022-06-09 10:05:00,358.44,358.7,357.05,357.09,25037.0,352.0894,352.3448,350.724,350.7633,25037.0
2022-06-09 10:10:00,357.09,357.34,356.0,357.08,17782.0,350.7633,351.0089,349.6926,350.7535,17782.0
2022-06-09 10:15:00,356.99,357.63,356.74,356.85,9996.0,350.6651,351.2937,350.4195,350.5275,9996.0
2022-06-09 10:20:00,356.92,357.09,356.38,356.79,7078.0,350.5963,350.7633,350.0659,350.4686,7078.0
2022-06-09 10:25:00,356.89,357.34,356.45,356.93,20191.0,350.5668,351.0089,350.1346,350.6061,20191.0
2022-06-09 10:30:00,356.93,357.14,356.13,356.72,13084.0,350.6061,350.8124,349.8203,350.3998,13084.0
2022-06-09 10:35:00,356.71,357.33,356.63,357.05,12441.0,350.39,350.999,350.3114,350.724,12441.0
2022-06-09 10:40:00,356.96,356.98,355.42,355.99,12223.0,350.6356,350.6552,349.1229,349.6828,12223.0
2022-06-09 10:45:00,355.97,356.21,355.61,356.02,5976.0,349.6631,349.8989,349.3095,349.7123,5976.0
2022-06-09 10:50:00,355.74,355.99,355.18,355.18,5860.0,349.4372,349.6828,348.8871,348.8871,5860.0
2022-06-09 10:55:00,355.15,356.31,354.92,356.31,12016.0,348.8577,349.9971,348.6317,349.9971,12016.0
2022-06-09 11:00:00,356.15,356.46,355.16,355.27,8064.0,349.8399,350.1445,348.8675,348.9755,8064.0
2022-06-09 11:05:00,355.21,355.56,354.87,355.48,7062.0,348.9166,349.2604,348.5826,349.1818,7062.0
2022-06-09 11:10:00,355.51,355.92,355.37,355.57,5282.0,349.2113,349.614,349.0738,349.2702,5282.0
2022-06-09 11:15:00,355.47,355.62,355.14,355.17,5938.0,349.172,349.3193,348.8478,348.8773,5938.0
2022-06-09 11:20:00,355.43,356.09,355.36,355.95,8561.0,349.1327,349.781,349.0639,349.6435,8561.0
2022-06-09 11:25:00,356.12,356.2,355.73,355.82,4352.0,349.8105,349.8891,349.4274,349.5158,4352.0
2022-06-09 11:30:00,355.83,356.72,355.69,356.42,7436.0,349.5256,350.3998,349.3881,350.1052,7436.0
2022-06-09 11:35:00,356.54,357.0,356.29,356.96,7470.0,350.223,350.6749,349.9775,350.6356,7470.0
2022-06-09 11:40:00,356.96,358.17,356.96,357.63,6642.0,350.6356,351.8242,350.6356,351.2937,6642.0
2022-06-09 11:45:00,357.69,357.96,356.8,357.04,6346.0,351.3527,351.6179,350.4784,350.7142,6346.0
2022-06-09 11:50:00,356.96,357.41,356.43,357.38,6632.0,350.6356,351.0776,350.115,351.0482,6632.0
2022-06-09 11:55:00,357.4,357.52,357.3,357.38,4256.0,351.0678,351.1857,350.9696,351.0482,4256.0
2022-06-09 12:00:00,357.35,357.59,357.04,357.04,2100.0,351.0187,351.2544,350.7142,350.7142,2100.0
2022-06-09 12:05:00,356.92,357.04,356.39,356.65,5417.0,350.5963,350.7142,350.0757,350.3311,5417.0
2022-06-09 12:10:00,356.67,356.67,356.04,356.33,3087.0,350.3507,350.3507,349.7319,350.0168,3087.0
2022-06-09 12:15:00,356.23,356.23,355.97,356.11,3272.0,349.9185,349.9185,349.6631,349.8007,3272.0
2022-06-09 12:20:00,356.45,356.76,356.29,356.62,1568.0,350.1346,350.4391,349.9775,350.3016,1568.0
2022-06-09 12:25:00,356.58,356.98,356.57,356.76,5596.0,350.2623,350.6552,350.2525,350.4391,5596.0
2022-06-09 12:30:00,356.79,356.87,356.47,356.63,2430.0,350.4686,350.5472,350.1543,350.3114,2430.0
2022-06-09 12:35:00,356.45,356.73,356.38,356.48,6627.0,350.1346,350.4097,350.0659,350.1641,6627.0
2022-06-09 12:40:00,356.56,356.89,356.42,356.81,3561.0,350.2427,350.5668,350.1052,350.4883,3561.0
2022-06-09 12:45:00,356.78,356.78,356.51,356.59,3065.0,350.4588,350.4588,350.1936,350.2722,3065.0
2022-06-09 12:50:00,356.5,356.98,356.44,356.44,4318.0,350.1837,350.6552,350.1248,350.1248,4318.0
2022-06-09 12:55:00,356.5,357.07,356.1,357.07,8723.0,350.1837,350.7436,349.7908,350.7436,8723.0
2022-06-09 13:00:00,357.0,357.38,356.9,357.28,3106.0,350.6749,351.0482,350.5767,350.9499,3106.0
2022-06-09 13:05:00,357.13,357.57,357.13,357.33,4359.0,350.8026,351.2348,350.8026,350.999,4359.0
2022-06-09 13:10:00,357.3,357.7,356.93,356.93,7095.0,350.9696,351.3625,350.6061,350.6061,7095.0
2022-06-09 13:15:00,356.91,356.91,356.19,356.32,4514.0,350.5865,350.5865,349.8792,350.0069,4514.0
2022-06-09 13:20:00,356.22,356.37,355.7,355.93,7519.0,349.9087,350.056,349.3979,349.6238,7519.0
2022-06-09 13:25:00,355.96,356.06,355.7,355.83,9519.0,349.6533,349.7515,349.3979,349.5256,9519.0
2022-06-09 13:30:00,355.69,355.81,355.21,355.71,8242.0,349.3881,349.506,348.9166,349.4077,8242.0
2022-06-09 13:35:00,355.63,355.63,355.11,355.4,4291.0,349.3292,349.3292,348.8184,349.1032,4291.0
2022-06-09 13:40:00,355.35,355.35,354.87,354.93,5681.0,349.0541,349.0541,348.5826,348.6416,5681.0
2022-06-09 13:45:00,354.85,355.05,354.75,354.99,6685.0,348.563,348.7594,348.4648,348.7005,6685.0
2022-06-09 13:50:00,355.06,355.42,354.93,355.32,10744.0,348.7693,349.1229,348.6416,349.0247,10744.0
2022-06-09 13:55:00,355.37,356.38,355.37,356.38,13692.0,349.0738,350.0659,349.0738,350.0659,13692.0
2022-06-09 14:00:00,356.21,356.29,355.33,355.38,8445.0,349.8989,349.9775,349.0345,349.0836,8445.0
2022-06-09 14:05:00,355.25,355.6,355.24,355.44,8097.0,348.9559,349.2997,348.9461,349.1425,8097.0
2022-06-09 14:10:00,355.44,355.44,354.89,355.3,5845.0,349.1425,349.1425,348.6023,349.005,5845.0
2022-06-09 14:15:00,355.19,355.25,355.1,355.14,3185.0,348.897,348.9559,348.8086,348.8478,3185.0
2022-06-09 14:20:00,355.28,355.38,354.89,354.89,7033.0,348.9854,349.0836,348.6023,348.6023,7033.0
2022-06-09 14:25:00,354.87,355.96,354.87,355.89,10138.0,348.5826,349.6533,348.5826,349.5846,10138.0
2022-06-09 14:30:00,355.81,355.85,355.09,355.1,5974.0,349.506,349.5453,348.7987,348.8086,5974.0
2022-06-09 14:35:00,354.93,355.07,354.62,354.77,3616.0,348.6416,348.7791,348.3371,348.4844,3616.0
2022-06-09 14:40:00,354.72,354.82,354.42,354.48,4817.0,348.4353,348.5335,348.1406,348.1995,4817.0
2022-06-09 14:45:00,354.6,354.9,354.57,354.58,5443.0,348.3174,348.6121,348.2879,348.2978,5443.0
2022-06-09 14:50:00,354.7,354.72,354.3,354.31,5178.0,348.4156,348.4353,348.0227,348.0325,5178.0
2022-06-09 14:55:00,354.34,354.49,353.56,353.6,9672.0,348.062,348.2094,347.2958,347.3351,9672.0
2022-06-09 15:00:00,353.42,353.54,352.38,352.44,9661.0,347.1583,347.2762,346.1367,346.1957,9661.0
2022-06-09 15:05:00,352.4,352.5,352.2,352.36,6154.0,346.1564,346.2546,345.9599,346.1171,6154.0
2022-06-09 15:10:00,352.3,352.49,352.1,352.13,6663.0,346.0582,346.2448,345.8617,345.8912,6663.0
2022-06-09 15:15:00,352.2,352.8,352.11,352.56,9825.0,345.9599,346.5493,345.8715,346.3136,9825.0
2022-06-09 15:20:00,352.57,352.84,352.22,352.53,7203.0,346.3234,346.5886,345.9796,346.2841,7203.0
2022-06-09 15:25:00,352.49,352.49,351.44,351.48,11936.0,346.2448,346.2448,345.2134,345.2527,11936.0
2022-06-09 15:30:00,351.43,351.63,350.98,351.11,18053.0,345.2036,345.4,344.7615,344.8892,18053.0
2022-06-09 15:35:00,351.15,351.99,351.13,351.5,24861.0,344.9285,345.7537,344.9089,345.2723,24861.0
2022-06-09 15:40:00,351.45,351.46,350.39,350.56,23894.0,345.2232,345.233,344.182,344.349,23894.0
2022-06-09 15:45:00,350.4,350.45,349.58,349.98,36504.0,344.1918,344.2409,343.3864,343.7793,36504.0
2022-06-09 15:50:00,349.91,350.57,349.47,350.24,64327.0,343.7105,344.3588,343.2783,344.0347,64327.0
2022-06-09 15:55:00,350.31,350.51,348.94,348.99,137688.0,344.1034,344.2999,342.7577,342.8068,137688.0
2022-06-10 09:30:00,341.33,344.31,339.12,341.74,78010.0,335.2825,338.2097,333.1117,335.6853,78010.0
2022-06-10 09:35:00,341.73,342.19,339.85,341.72,36202.0,335.6754,336.1273,333.8287,335.6656,36202.0
2022-06-10 09:40:00,341.62,343.09,340.71,342.04,33373.0,335.5674,337.0113,334.6735,335.9799,33373.0
2022-06-10 09:45:00,342.29,342.45,339.88,339.88,36750.0,336.2255,336.3827,333.8582,333.8582,36750.0
2022-06-10 09:50:00,339.84,340.17,338.37,338.77,25564.0,333.8189,334.1431,332.375,332.7679,25564.0
2022-06-10 09:55:00,338.8,339.42,338.33,338.66,21516.0,332.7973,333.4064,332.3357,332.6598,21516.0
2022-06-10 10:00:00,338.68,338.92,335.3,335.47,27026.0,332.6795,332.9152,329.3594,329.5263,27026.0
2022-06-10 10:05:00,335.32,336.78,335.06,336.2,43666.0,329.379,330.8131,329.1236,330.2434,43666.0
2022-06-10 10:10:00,336.21,336.9,336.07,336.49,16492.0,330.2532,330.931,330.1157,330.5283,16492.0
2022-06-10 10:15:00,336.21,336.64,335.09,335.67,29232.0,330.2532,330.6756,329.1531,329.7228,29232.0
2022-06-10 10:20:00,335.55,335.89,335.34,335.82,43019.0,329.6049,329.9389,329.3986,329.8701,43019.0
2022-06-10 10:25:00,335.7,336.91,335.67,336.48,20601.0,329.7523,330.9408,329.7228,330.5184,20601.0
2022-06-10 10:30:00,336.37,337.1,336.31,336.76,15118.0,330.4104,331.1275,330.3515,330.7935,15118.0
2022-06-10 10:35:00,336.7,337.58,336.59,337.0,25628.0,330.7346,331.599,330.6265,331.0292,25628.0
2022-06-10 10:40:00,337.19,338.95,336.82,338.77,28139.0,331.2159,332.9447,330.8524,332.7679,28139.0
2022-06-10 10:45:00,338.83,338.91,338.25,338.51,20055.0,332.8268,332.9054,332.2571,332.5125,20055.0
2022-06-10 10:50:00,338.48,339.1,338.39,338.76,25584.0,332.483,333.092,332.3946,332.7581,25584.0
2022-06-10 10:55:00,338.88,338.98,337.52,337.55,27401.0,332.8759,332.9742,331.54,331.5695,27401.0
2022-06-10 11:00:00,337.51,338.33,337.17,337.77,27986.0,331.5302,332.3357,331.1962,331.7856,27986.0
2022-06-10 11:05:00,337.44,337.53,336.99,337.19,34594.0,331.4614,331.5498,331.0194,331.2159,34594.0
2022-06-10 11:10:00,337.0,337.77,336.52,337.32,14747.0,331.0292,331.7856,330.5577,331.3436,14747.0
2022-06-10 11:15:00,337.4,337.78,336.96,337.76,35345.0,331.4221,331.7954,330.9899,331.7758,35345.0
2022-06-10 11:20:00,337.64,338.55,337.56,337.69,42836.0,331.6579,332.5518,331.5793,331.707,42836.0
2022-06-10 11:25:00,337.48,337.5,336.97,337.0,19942.0,331.5007,331.5204,330.9998,331.0292,19942.0
2022-06-10 11:30:00,337.0,337.23,335.92,336.61,33780.0,331.0292,331.2552,329.9684,330.6461,33780.0
2022-06-10 11:35:00,336.6,336.74,336.1,336.12,16936.0,330.6363,330.7738,330.1452,330.1648,16936.0
2022-06-10 11:40:00,336.03,336.45,335.75,336.25,7936.0,330.0764,330.489,329.8014,330.2925,7936.0
2022-06-10 11:45:00,336.07,336.39,335.5,335.5,8111.0,330.1157,330.43,329.5558,329.5558,8111.0
2022-06-10 11:50:00,335.5,336.0,335.5,335.53,11527.0,329.5558,330.047,329.5558,329.5853,11527.0
2022-06-10 11:55:00,335.59,336.79,335.5,336.52,32605.0,329.6442,330.823,329.5558,330.5577,32605.0
2022-06-10 12:00:00,336.46,337.43,336.38,337.04,10251.0,330.4988,331.4516,330.4202,331.0685,10251.0
2022-06-10 12:05:00,337.15,337.82,337.07,337.63,15183.0,331.1766,331.8347,331.098,331.6481,15183.0
2022-06-10 12:10:00,337.66,338.16,337.47,337.47,32987.0,331.6775,332.1687,331.4909,331.4909,32987.0
2022-06-10 12:15:00,337.45,337.46,336.75,337.15,5229.0,331.4713,331.4811,330.7837,331.1766,5229.0
2022-06-10 12:20:00,337.18,337.61,336.56,336.96,12048.0,331.206,331.6284,330.597,330.9899,12048.0
2022-06-10 12:25:00,336.95,337.16,336.63,336.9,9843.0,330.9801,331.1864,330.6658,330.931,9843.0
2022-06-10 12:30:00,336.92,337.45,336.63,336.75,6558.0,330.9507,331.4713,330.6658,330.7837,6558.0
2022-06-10 12:35:00,336.85,337.24,336.63,336.99,9409.0,330.8819,331.265,330.6658,331.0194,9409.0
2022-06-10 12:40:00,337.04,337.8,337.01,337.57,9043.0,331.0685,331.8151,331.0391,331.5891,9043.0
2022-06-10 12:45:00,337.62,337.7,336.99,336.99,7357.0,331.6383,331.7168,331.0194,331.0194,7357.0
2022-06-10 12:50:00,336.83,337.03,336.63,336.65,7130.0,330.8622,331.0587,330.6658,330.6854,7130.0
2022-06-10 12:55:00,336.62,336.76,336.26,336.59,7253.0,330.656,330.7935,330.3023,330.6265,7253.0
2022-06-10 13:00:00,336.66,336.7,336.15,336.41,7226.0,330.6953,330.7346,330.1943,330.4497,7226.0
2022-06-10 13:05:00,336.4,336.6,336.18,336.45,4345.0,330.4399,330.6363,330.2238,330.489,4345.0
2022-06-10 13:10:00,336.5,336.53,336.0,336.29,8622.0,330.5381,330.5676,330.047,330.3318,8622.0
2022-06-10 13:15:00,336.12,337.01,336.12,336.96,6941.0,330.1648,331.0391,330.1648,330.9899,6941.0
2022-06-10 13:20:00,336.87,337.25,336.77,337.05,7908.0,330.9015,331.2748,330.8033,331.0783,7908.0
2022-06-10 13:25:00,337.18,337.74,337.15,337.65,6218.0,331.206,331.7561,331.1766,331.6677,6218.0
2022-06-10 13:30:00,337.68,337.71,336.35,336.51,15702.0,331.6972,331.7267,330.3908,330.5479,15702.0
2022-06-10 13:35:00,336.71,337.42,336.71,337.28,13041.0,330.7444,331.4418,330.7444,331.3043,13041.0
2022-06-10 13:40:00,337.35,337.6,337.2,337.6,11063.0,331.373,331.6186,331.2257,331.6186,11063.0
2022-06-10 13:45:00,337.49,338.23,337.44,338.06,18629.0,331.5106,332.2374,331.4614,332.0705,18629.0
2022-06-10 13:50:00,338.11,338.42,337.27,337.3,13065.0,332.1196,332.4241,331.2945,331.3239,13065.0
2022-06-10 13:55:00,337.25,337.27,336.86,337.26,10498.0,331.2748,331.2945,330.8917,331.2846,10498.0
2022-06-10 14:00:00,337.23,337.23,336.53,336.57,5585.0,331.2552,331.2552,330.5676,330.6069,5585.0
2022-06-10 14:05:00,336.56,337.11,336.56,336.82,10655.0,330.597,331.1373,330.597,330.8524,10655.0
2022-06-10 14:10:00,336.89,337.01,335.87,335.97,28099.0,330.9212,331.0391,329.9193,330.0175,28099.0
2022-06-10 14:15:00,335.94,337.48,335.73,337.19,16403.0,329.988,331.5007,329.7817,331.2159,16403.0
2022-06-10 14:20:00,337.47,337.97,337.31,337.63,7886.0,331.4909,331.982,331.3337,331.6481,7886.0
2022-06-10 14:25:00,337.7,337.8,336.6,336.89,16518.0,331.7168,331.8151,330.6363,330.9212,16518.0
2022-06-10 14:30:00,337.26,337.6,337.25,337.48,11647.0,331.2846,331.6186,331.2748,331.5007,11647.0
2022-06-10 14:35:00,337.36,337.44,336.85,336.97,22760.0,331.3829,331.4614,330.8819,330.9998,22760.0
2022-06-10 14:40:00,336.95,337.02,336.43,336.66,19377.0,330.9801,331.0489,330.4693,330.6953,19377.0
2022-06-10 14:45:00,336.67,337.36,336.59,337.36,23776.0,330.7051,331.3829,330.6265,331.3829,23776.0
2022-06-10 14:50:00,337.41,337.44,337.11,337.39,13697.0,331.432,331.4614,331.1373,331.4123,13697.0
2022-06-10 14:55:00,337.49,338.38,337.24,338.19,27337.0,331.5106,332.3848,331.265,332.1982,27337.0
2022-06-10 15:00:00,338.19,338.64,337.0,337.16,18510.0,332.1982,332.6402,331.0292,331.1864,18510.0
2022-06-10 15:05:00,337.17,337.17,336.43,336.92,14890.0,331.1962,331.1962,330.4693,330.9507,14890.0
2022-06-10 15:10:00,336.89,337.26,336.81,337.11,15703.0,330.9212,331.2846,330.8426,331.1373,15703.0
2022-06-10 15:15:00,337.09,337.83,336.92,337.69,13557.0,331.1176,331.8445,330.9507,331.707,13557.0
2022-06-10 15:20:00,337.67,337.69,336.52,337.65,12336.0,331.6874,331.707,330.5577,331.6677,12336.0
2022-06-10 15:25:00,337.75,338.67,337.71,337.81,26624.0,331.7659,332.6696,331.7267,331.8249,26624.0
2022-06-10 15:30:00,337.82,338.08,337.13,337.49,22599.0,331.8347,332.0901,331.1569,331.5106,22599.0
2022-06-10 15:35:00,337.47,338.48,337.24,338.12,19477.0,331.4909,332.483,331.265,332.1294,19477.0
2022-06-10 15:40:00,338.04,338.23,336.42,336.68,25063.0,332.0508,332.2374,330.4595,330.7149,25063.0
2022-06-10 15:45:00,336.76,336.8,335.67,335.79,63034.0,330.7935,330.8328,329.7228,329.8407,63034.0
2022-06-10 15:50:00,335.68,336.77,335.51,336.16,78706.0,329.7326,330.8033,329.5656,330.2041,78706.0
2022-06-10 15:55:00,336.21,336.5,334.6,334.61,134940.0,330.2532,330.5381,328.6718,328.6816,134940.0
2022-06-13 09:30:00,322.0,322.96,319.44,321.41,162189.0,316.295,317.238,313.7804,315.7155,162189.0
2022-06-13 09:35:00,321.82,322.91,321.18,321.53,47903.0,316.1182,317.1889,315.4895,315.8333,47903.0
2022-06-13 09:40:00,321.71,323.0,321.35,322.55,62306.0,316.0101,317.2773,315.6565,316.8353,62306.0
2022-06-13 09:45:00,322.7,324.56,322.31,323.66,45374.0,316.9826,318.8096,316.5995,317.9256,45374.0
2022-06-13 09:50:00,323.8,324.88,323.31,323.46,43734.0,318.0631,319.124,317.5818,317.7291,43734.0
2022-06-13 09:55:00,323.7,325.05,323.45,324.39,48960.0,317.9649,319.291,317.7193,318.6427,48960.0
2022-06-13 10:00:00,324.38,325.29,324.36,324.72,19077.0,318.6328,319.5267,318.6132,318.9668,19077.0
2022-06-13 10:05:00,324.38,325.51,324.37,325.37,21021.0,318.6328,319.7428,318.623,319.6053,21021.0
2022-06-13 10:10:00,325.03,325.57,324.14,324.23,21901.0,319.2713,319.8017,318.3971,318.4855,21901.0
2022-06-13 10:15:00,324.12,324.49,322.69,323.77,43493.0,318.3774,318.7409,316.9728,318.0336,43493.0
2022-06-13 10:20:00,323.88,324.2,323.31,323.31,26435.0,318.1417,318.456,317.5818,317.5818,26435.0
2022-06-13 10:25:00,323.47,323.98,322.96,323.3,19150.0,317.739,318.2399,317.238,317.572,19150.0
2022-06-13 10:30:00,323.59,323.73,322.67,323.15,20407.0,317.8568,317.9943,316.9531,317.4246,20407.0
2022-06-13 10:35:00,323.17,324.09,323.17,323.55,15713.0,317.4443,318.348,317.4443,317.8175,15713.0
2022-06-13 10:40:00,323.54,323.63,321.92,321.93,17187.0,317.8077,317.8961,316.2164,316.2262,17187.0
2022-06-13 10:45:00,321.95,322.51,321.68,322.38,22262.0,316.2459,316.796,315.9807,316.6683,22262.0
2022-06-13 10:50:00,322.24,322.68,321.56,322.68,26512.0,316.5307,316.9629,315.8628,316.9629,26512.0
2022-06-13 10:55:00,322.74,323.84,322.74,323.51,30775.0,317.0219,318.1024,317.0219,317.7782,30775.0
2022-06-13 11:00:00,323.4,323.84,322.82,322.99,34287.0,317.6702,318.1024,317.1005,317.2675,34287.0
2022-06-13 11:05:00,323.19,324.24,322.9,324.04,25854.0,317.4639,318.4953,317.1791,318.2989,25854.0
2022-06-13 11:10:00,324.1,325.85,323.98,325.67,40262.0,318.3578,320.0768,318.2399,319.9,40262.0
2022-06-13 11:15:00,325.66,327.0,325.57,326.84,45932.0,319.8902,321.2064,319.8017,321.0492,45932.0
2022-06-13 11:20:00,326.85,328.11,326.53,328.11,45819.0,321.0591,322.2967,320.7447,322.2967,45819.0
2022-06-13 11:25:00,328.19,328.26,327.15,327.35,40356.0,322.3753,322.4441,321.3538,321.5502,40356.0
2022-06-13 11:30:00,327.38,327.95,326.78,327.38,37478.0,321.5797,322.1396,320.9903,321.5797,37478.0
2022-06-13 11:35:00,327.43,329.11,327.43,329.11,24054.0,321.6288,323.279,321.6288,323.279,24054.0
2022-06-13 11:40:00,329.16,329.85,328.81,329.43,18567.0,323.3281,324.0059,322.9843,323.5934,18567.0
2022-06-13 11:45:00,329.23,329.23,328.21,329.07,21423.0,323.3969,323.3969,322.395,323.2397,21423.0
2022-06-13 11:50:00,329.06,329.57,328.39,328.65,27752.0,323.2299,323.7309,322.5718,322.8272,27752.0
2022-06-13 11:55:00,328.71,329.38,328.49,329.27,19303.0,322.8861,323.5442,322.67,323.4362,19303.0
2022-06-13 12:00:00,328.97,329.96,328.84,329.51,12169.0,323.1415,324.114,323.0138,323.6719,12169.0
2022-06-13 12:05:00,329.61,330.31,328.87,329.66,18290.0,323.7702,324.4578,323.0433,323.8193,18290.0
2022-06-13 12:10:00,329.48,330.9,329.25,330.04,14124.0,323.6425,325.0373,323.4165,324.1925,14124.0
2022-06-13 12:15:00,330.0,330.14,329.26,329.42,23651.0,324.1533,324.2908,323.4264,323.5835,23651.0
2022-06-13 12:20:00,329.51,329.79,328.78,328.83,29491.0,323.6719,323.947,322.9549,323.004,29491.0
2022-06-13 12:25:00,329.0,329.4,328.5,328.69,37294.0,323.171,323.5639,322.6798,322.8665,37294.0
2022-06-13 12:30:00,328.67,329.99,328.42,329.4,29381.0,322.8468,324.1434,322.6013,323.5639,29381.0
2022-06-13 12:35:00,329.3,329.8,329.09,329.22,50491.0,323.4657,323.9568,323.2594,323.3871,50491.0
2022-06-13 12:40:00,329.22,329.23,328.05,328.11,30161.0,323.3871,323.3969,322.2378,322.2967,30161.0
2022-06-13 12:45:00,328.2,328.33,327.56,327.88,12521.0,322.3851,322.5128,321.7565,322.0708,12521.0
2022-06-13 12:50:00,327.88,328.18,327.42,327.42,15785.0,322.0708,322.3655,321.619,321.619,15785.0
2022-06-13 12:55:00,327.44,327.82,326.8,326.98,13294.0,321.6386,322.0119,321.01,321.1868,13294.0
2022-06-13 13:00:00,327.08,327.08,326.19,326.28,14910.0,321.285,321.285,320.4108,320.4992,14910.0
2022-06-13 13:05:00,326.15,326.38,325.77,325.96,23336.0,320.3715,320.5974,319.9982,320.1848,23336.0
2022-06-13 13:10:00,325.96,326.07,325.55,326.07,19328.0,320.1848,320.2929,319.7821,320.2929,19328.0
2022-06-13 13:15:00,325.95,326.1,325.4,325.59,22547.0,320.175,320.3224,319.6348,319.8214,22547.0
2022-06-13 13:20:00,325.59,325.64,325.01,325.44,19172.0,319.8214,319.8705,319.2517,319.674,19172.0
2022-06-13 13:25:00,325.54,325.54,324.84,325.46,12339.0,319.7723,319.7723,319.0847,319.6937,12339.0
2022-06-13 13:30:00,325.43,325.66,325.03,325.25,16335.0,319.6642,319.8902,319.2713,319.4874,16335.0
2022-06-13 13:35:00,325.21,325.62,325.07,325.47,15536.0,319.4481,319.8509,319.3106,319.7035,15536.0
2022-06-13 13:40:00,325.51,326.5,325.33,326.31,24261.0,319.7428,320.7153,319.566,320.5286,24261.0
2022-06-13 13:45:00,326.36,326.89,326.18,326.7,28833.0,320.5777,321.0984,320.4009,320.9117,28833.0
2022-06-13 13:50:00,326.79,327.25,326.12,326.48,33102.0,321.0001,321.452,320.342,320.6956,33102.0
2022-06-13 13:55:00,326.4,326.57,326.03,326.04,26841.0,320.617,320.784,320.2536,320.2634,26841.0
2022-06-13 14:00:00,325.97,326.01,324.86,324.86,17074.0,320.1947,320.234,319.1043,319.1043,17074.0
2022-06-13 14:05:00,324.92,325.04,323.97,323.97,15251.0,319.1633,319.2811,318.2301,318.2301,15251.0
2022-06-13 14:10:00,323.88,323.98,323.35,323.45,8959.0,318.1417,318.2399,317.6211,317.7193,8959.0
2022-06-13 14:15:00,323.42,324.18,323.28,324.1,9861.0,317.6898,318.4364,317.5523,318.3578,9861.0
2022-06-13 14:20:00,324.24,324.56,324.06,324.2,15226.0,318.4953,318.8096,318.3185,318.456,15226.0
2022-06-13 14:25:00,324.27,324.76,324.02,324.16,24693.0,318.5248,319.0061,318.2792,318.4167,24693.0
2022-06-13 14:30:00,324.07,324.25,322.95,323.75,10787.0,318.3283,318.5051,317.2282,318.014,10787.0
2022-06-13 14:35:00,323.89,324.96,323.72,324.3,18526.0,318.1515,319.2026,317.9845,318.5542,18526.0
2022-06-13 14:40:00,324.2,324.67,323.85,324.12,17526.0,318.456,318.9177,318.1122,318.3774,17526.0
2022-06-13 14:45:00,324.22,324.55,323.74,324.17,20819.0,318.4757,318.7998,318.0042,318.4266,20819.0
2022-06-13 14:50:00,324.08,324.16,323.39,323.39,18726.0,318.3381,318.4167,317.6604,317.6604,18726.0
2022-06-13 14:55:00,323.36,323.36,322.1,322.5,20381.0,317.6309,317.6309,316.3932,316.7861,20381.0
2022-06-13 15:00:00,322.47,323.11,322.05,322.7,21890.0,316.7567,317.3853,316.3441,316.9826,21890.0
2022-06-13 15:05:00,322.61,322.77,321.38,321.38,28790.0,316.8942,317.0514,315.686,315.686,28790.0
2022-06-13 15:10:00,321.4,321.65,320.73,321.13,45576.0,315.7056,315.9512,315.0475,315.4404,45576.0
2022-06-13 15:15:00,321.05,322.53,320.18,321.09,59215.0,315.3618,316.8156,314.5072,315.4011,59215.0
2022-06-13 15:20:00,320.76,321.18,320.16,320.22,32911.0,315.077,315.4895,314.4876,314.5465,32911.0
2022-06-13 15:25:00,320.18,320.5,319.69,319.88,42086.0,314.5072,314.8216,314.0259,314.2126,42086.0
2022-06-13 15:30:00,319.94,320.02,318.8,319.52,41966.0,314.2715,314.3501,313.1517,313.8589,41966.0
2022-06-13 15:35:00,319.57,320.44,318.75,318.81,59547.0,313.9081,314.7626,313.1026,313.1615,59547.0
2022-06-13 15:40:00,318.89,318.99,318.29,318.63,62578.0,313.2401,313.3383,312.6507,312.9847,62578.0
2022-06-13 15:45:00,318.55,319.94,318.51,319.3,84174.0,312.9061,314.2715,312.8668,313.6428,84174.0
2022-06-13 15:50:00,319.42,319.6,317.92,319.55,92337.0,313.7607,313.9375,312.2873,313.8884,92337.0
2022-06-13 15:55:00,319.44,319.99,318.71,319.65,205060.0,313.7804,314.3206,313.0633,313.9866,205060.0
2022-06-14 09:30:00,320.1,322.75,320.1,322.3,85739.0,314.4287,317.0317,314.4287,316.5897,85739.0
2022-06-14 09:35:00,322.19,323.53,320.54,320.81,33948.0,316.4816,317.7979,314.8609,315.1261,33948.0
2022-06-14 09:40:00,320.81,321.49,320.2,320.72,23187.0,315.1261,315.794,314.5269,315.0377,23187.0
2022-06-14 09:45:00,321.19,322.2,321.19,321.68,24630.0,315.4993,316.4915,315.4993,315.9807,24630.0
2022-06-14 09:50:00,321.77,322.45,321.24,322.01,13231.0,316.0691,316.737,315.5485,316.3048,13231.0
2022-06-14 09:55:00,322.08,323.77,321.91,323.67,27593.0,316.3736,318.0336,316.2066,317.9354,27593.0
2022-06-14 10:00:00,323.35,324.0,322.16,322.38,23922.0,317.6211,318.2596,316.4522,316.6683,23922.0
2022-06-14 10:05:00,322.27,322.72,321.27,321.27,15588.0,316.5602,317.0022,315.5779,315.5779,15588.0
2022-06-14 10:10:00,321.22,322.17,320.88,321.24,20671.0,315.5288,316.462,315.1948,315.5485,20671.0
2022-06-14 10:15:00,321.11,321.2,320.26,320.46,13567.0,315.4208,315.5092,314.5858,314.7823,13567.0
2022-06-14 10:20:00,320.4,321.18,319.66,321.03,69525.0,314.7233,315.4895,313.9965,315.3422,69525.0
2022-06-14 10:25:00,320.83,320.87,319.9,319.9,13920.0,315.1457,315.185,314.2322,314.2322,13920.0
2022-06-14 10:30:00,319.86,320.8,319.71,320.53,12490.0,314.1929,315.1163,314.0456,314.851,12490.0
2022-06-14 10:35:00,320.61,321.58,320.55,321.17,16399.0,314.9296,315.8824,314.8707,315.4797,16399.0
2022-06-14 10:40:00,321.01,321.18,320.16,320.6,14591.0,315.3225,315.4895,314.4876,314.9198,14591.0
2022-06-14 10:45:00,320.74,322.88,320.44,322.71,10584.0,315.0573,317.1594,314.7626,316.9924,10584.0
2022-06-14 10:50:00,322.78,323.43,322.14,322.32,16022.0,317.0612,317.6997,316.4325,316.6093,16022.0
2022-06-14 10:55:00,322.08,322.56,321.49,321.65,11856.0,316.3736,316.8451,315.794,315.9512,11856.0
2022-06-14 11:00:00,321.56,322.13,321.41,321.85,12238.0,315.8628,316.4227,315.7155,316.1477,12238.0
2022-06-14 11:05:00,321.75,321.75,320.64,320.86,14880.0,316.0494,316.0494,314.9591,315.1752,14880.0
2022-06-14 11:10:00,320.75,321.23,320.75,321.02,82454.0,315.0671,315.5386,315.0671,315.3324,82454.0
2022-06-14 11:15:00,321.09,321.71,320.84,321.63,16478.0,315.4011,316.0101,315.1555,315.9316,16478.0
2022-06-14 11:20:00,321.5,322.57,321.17,322.57,18270.0,315.8039,316.8549,315.4797,316.8549,18270.0
2022-06-14 11:25:00,322.57,322.86,321.88,321.88,22630.0,316.8549,317.1398,316.1771,316.1771,22630.0
2022-06-14 11:30:00,321.95,322.03,321.15,322.03,10022.0,316.2459,316.3245,315.4601,316.3245,10022.0
2022-06-14 11:35:00,321.95,322.34,321.27,321.35,9450.0,316.2459,316.629,315.5779,315.6565,9450.0
2022-06-14 11:40:00,321.32,322.05,321.25,321.77,8503.0,315.627,316.3441,315.5583,316.0691,8503.0
2022-06-14 11:45:00,321.68,321.99,321.15,321.44,12089.0,315.9807,316.2852,315.4601,315.7449,12089.0
2022-06-14 11:50:00,321.32,321.99,321.26,321.83,10426.0,315.627,316.2852,315.5681,316.128,10426.0
2022-06-14 11:55:00,321.93,322.06,321.57,321.7,8393.0,316.2262,316.3539,315.8726,316.0003,8393.0
2022-06-14 12:00:00,321.6,321.6,320.48,320.92,10438.0,315.9021,315.9021,314.8019,315.2341,10438.0
2022-06-14 12:05:00,320.73,321.17,320.68,320.95,9052.0,315.0475,315.4797,314.9984,315.2636,9052.0
2022-06-14 12:10:00,321.06,321.27,320.68,320.77,8083.0,315.3717,315.5779,314.9984,315.0868,8083.0
2022-06-14 12:15:00,320.83,321.71,320.68,321.57,11485.0,315.1457,316.0101,314.9984,315.8726,11485.0
2022-06-14 12:20:00,321.66,321.8,321.03,321.74,9148.0,315.961,316.0985,315.3422,316.0396,9148.0
2022-06-14 12:25:00,321.63,321.67,321.34,321.52,7722.0,315.9316,315.9708,315.6467,315.8235,7722.0
2022-06-14 12:30:00,321.75,321.75,321.22,321.24,9381.0,316.0494,316.0494,315.5288,315.5485,9381.0
2022-06-14 12:35:00,321.25,321.44,320.68,321.06,12021.0,315.5583,315.7449,314.9984,315.3717,12021.0
2022-06-14 12:40:00,321.09,321.29,320.86,321.0,10645.0,315.4011,315.5976,315.1752,315.3127,10645.0
2022-06-14 12:45:00,320.99,321.34,320.79,321.25,9322.0,315.3029,315.6467,315.1064,315.5583,9322.0
2022-06-14 12:50:00,321.18,321.49,320.95,321.36,5992.0,315.4895,315.794,315.2636,315.6663,5992.0
2022-06-14 12:55:00,321.46,321.51,321.0,321.14,15654.0,315.7646,315.8137,315.3127,315.4502,15654.0
2022-06-14 13:00:00,321.1,321.47,320.87,321.17,11381.0,315.4109,315.7744,315.185,315.4797,11381.0
2022-06-14 13:05:00,321.32,322.0,321.22,321.88,13173.0,315.627,316.295,315.5288,316.1771,13173.0
2022-06-14 13:10:00,321.83,321.9,321.5,321.69,11401.0,316.128,316.1968,315.8039,315.9905,11401.0
2022-06-14 13:15:00,321.91,322.8,321.86,322.52,12524.0,316.2066,317.0808,316.1575,316.8058,12524.0
2022-06-14 13:20:00,322.4,322.83,322.26,322.47,6642.0,316.6879,317.1103,316.5504,316.7567,6642.0
2022-06-14 13:25:00,322.4,322.57,321.78,321.78,11412.0,316.6879,316.8549,316.0789,316.0789,11412.0
2022-06-14 13:30:00,321.61,322.08,321.34,321.34,7182.0,315.9119,316.3736,315.6467,315.6467,7182.0
2022-06-14 13:35:00,321.4,321.69,320.71,320.85,8209.0,315.7056,315.9905,315.0279,315.1654,8209.0
2022-06-14 13:40:00,320.63,320.83,320.27,320.31,9757.0,314.9493,315.1457,314.5956,314.6349,9757.0
2022-06-14 13:45:00,320.46,320.86,320.41,320.7,6837.0,314.7823,315.1752,314.7332,315.018,6837.0
2022-06-14 13:50:00,320.66,321.41,320.56,321.25,6840.0,314.9787,315.7155,314.8805,315.5583,6840.0
2022-06-14 13:55:00,321.25,321.53,321.07,321.42,5555.0,315.5583,315.8333,315.3815,315.7253,5555.0
2022-06-14 14:00:00,321.29,321.74,321.22,321.5,5868.0,315.5976,316.0396,315.5288,315.8039,5868.0
2022-06-14 14:05:00,321.44,322.26,321.4,322.17,5269.0,315.7449,316.5504,315.7056,316.462,5269.0
2022-06-14 14:10:00,322.04,322.04,320.92,321.18,6392.0,316.3343,316.3343,315.2341,315.4895,6392.0
2022-06-14 14:15:00,321.18,321.68,321.09,321.68,16307.0,315.4895,315.9807,315.4011,315.9807,16307.0
2022-06-14 14:20:00,321.73,322.18,321.51,321.86,6456.0,316.0298,316.4718,315.8137,316.1575,6456.0
2022-06-14 14:25:00,321.89,322.02,321.52,321.74,5209.0,316.1869,316.3146,315.8235,316.0396,5209.0
2022-06-14 14:30:00,321.74,321.75,321.22,321.75,13325.0,316.0396,316.0494,315.5288,316.0494,13325.0
2022-06-14 14:35:00,321.75,322.44,321.63,322.26,9377.0,316.0494,316.7272,315.9316,316.5504,9377.0
2022-06-14 14:40:00,322.3,322.32,321.41,321.52,9294.0,316.5897,316.6093,315.7155,315.8235,9294.0
2022-06-14 14:45:00,321.68,321.93,321.33,321.48,26819.0,315.9807,316.2262,315.6369,315.7842,26819.0
2022-06-14 14:50:00,321.41,321.89,321.16,321.7,15995.0,315.7155,316.1869,315.4699,316.0003,15995.0
2022-06-14 14:55:00,321.61,321.83,321.39,321.64,14300.0,315.9119,316.128,315.6958,315.9414,14300.0
2022-06-14 15:00:00,321.54,321.71,321.25,321.71,14955.0,315.8431,316.0101,315.5583,316.0101,14955.0
2022-06-14 15:05:00,321.48,321.57,320.62,320.65,11861.0,315.7842,315.8726,314.9394,314.9689,11861.0
2022-06-14 15:10:00,320.73,320.95,319.78,319.78,12924.0,315.0475,315.2636,314.1143,314.1143,12924.0
2022-06-14 15:15:00,319.73,320.32,319.7,320.32,27144.0,314.0652,314.6448,314.0357,314.6448,27144.0
2022-06-14 15:20:00,320.34,320.56,320.01,320.01,14668.0,314.6644,314.8805,314.3403,314.3403,14668.0
2022-06-14 15:25:00,320.01,321.21,319.94,321.16,16076.0,314.3403,315.519,314.2715,315.4699,16076.0
2022-06-14 15:30:00,321.13,322.25,321.04,321.81,17612.0,315.4404,316.5406,315.352,316.1084,17612.0
2022-06-14 15:35:00,321.82,323.54,321.71,323.27,22401.0,316.1182,317.8077,316.0101,317.5425,22401.0
2022-06-14 15:40:00,323.26,323.99,322.73,322.8,22640.0,317.5327,318.2497,317.0121,317.0808,22640.0
2022-06-14 15:45:00,322.85,323.79,322.39,323.21,31153.0,317.1299,318.0533,316.6781,317.4836,31153.0
2022-06-14 15:50:00,323.34,323.37,321.91,322.18,37371.0,317.6113,317.6407,316.2066,316.4718,37371.0
2022-06-14 15:55:00,322.14,322.83,321.99,322.4,128295.0,316.4325,317.1103,316.2852,316.6879,128295.0
2022-06-15 09:30:00,327.41,328.4,324.73,324.73,57660.0,321.6091,322.5816,318.9766,318.9766,57660.0
2022-06-15 09:35:00,324.47,325.9,323.34,325.1,15657.0,318.7212,320.1259,317.6113,319.3401,15657.0
2022-06-15 09:40:00,324.93,326.09,324.39,324.39,10545.0,319.1731,320.3125,318.6427,318.6427,10545.0
2022-06-15 09:45:00,324.76,325.67,324.6,325.52,18899.0,319.0061,319.9,318.8489,319.7526,18899.0
2022-06-15 09:50:00,325.52,326.23,324.63,324.63,13341.0,319.7526,320.4501,318.8784,318.8784,13341.0
2022-06-15 09:55:00,324.52,325.34,324.16,324.45,17285.0,318.7703,319.5758,318.4167,318.7016,17285.0
2022-06-15 10:00:00,324.53,326.0,324.4,325.69,20184.0,318.7802,320.2241,318.6525,319.9196,20184.0
2022-06-15 10:05:00,325.65,326.64,325.64,325.89,11619.0,319.8803,320.8528,319.8705,320.1161,11619.0
2022-06-15 10:10:00,325.83,325.92,325.08,325.08,7477.0,320.0571,320.1455,319.3204,319.3204,7477.0
2022-06-15 10:15:00,324.92,325.26,324.69,324.89,6418.0,319.1633,319.4972,318.9373,319.1338,6418.0
2022-06-15 10:20:00,325.17,326.33,324.88,326.33,7875.0,319.4088,320.5483,319.124,320.5483,7875.0
2022-06-15 10:25:00,326.15,326.23,325.62,326.1,9854.0,320.3715,320.4501,319.8509,320.3224,9854.0
2022-06-15 10:30:00,326.16,326.16,324.81,325.0,9933.0,320.3813,320.3813,319.0552,319.2418,9933.0
2022-06-15 10:35:00,324.95,325.79,324.88,325.72,9611.0,319.1927,320.0178,319.124,319.9491,9611.0
2022-06-15 10:40:00,325.73,326.0,325.35,325.77,8586.0,319.9589,320.2241,319.5856,319.9982,8586.0
2022-06-15 10:45:00,325.73,326.03,325.55,325.8,8847.0,319.9589,320.2536,319.7821,320.0277,8847.0
2022-06-15 10:50:00,325.71,325.71,324.33,324.46,6029.0,319.9393,319.9393,318.5837,318.7114,6029.0
2022-06-15 10:55:00,324.59,325.05,324.47,325.0,9520.0,318.8391,319.291,318.7212,319.2418,9520.0
2022-06-15 11:00:00,325.07,325.3,324.65,324.72,9532.0,319.3106,319.5365,318.898,318.9668,9532.0
2022-06-15 11:05:00,324.62,324.72,324.23,324.31,5834.0,318.8686,318.9668,318.4855,318.5641,5834.0
2022-06-15 11:10:00,324.2,324.32,323.23,323.31,11081.0,318.456,318.5739,317.5032,317.5818,11081.0
2022-06-15 11:15:00,323.37,323.5,323.17,323.38,4966.0,317.6407,317.7684,317.4443,317.6505,4966.0
2022-06-15 11:20:00,323.33,323.45,322.76,322.91,13782.0,317.6014,317.7193,317.0415,317.1889,13782.0
2022-06-15 11:25:00,322.94,322.97,322.53,322.97,8614.0,317.2183,317.2478,316.8156,317.2478,8614.0
2022-06-15 11:30:00,322.93,322.93,322.17,322.48,11665.0,317.2085,317.2085,316.462,316.7665,11665.0
2022-06-15 11:35:00,322.56,323.28,322.56,323.15,7056.0,316.8451,317.5523,316.8451,317.4246,7056.0
2022-06-15 11:40:00,322.98,323.09,322.58,322.62,7782.0,317.2576,317.3657,316.8647,316.904,7782.0
2022-06-15 11:45:00,322.62,323.0,322.5,322.51,19302.0,316.904,317.2773,316.7861,316.796,19302.0
2022-06-15 11:50:00,322.31,322.5,321.69,322.05,11286.0,316.5995,316.7861,315.9905,316.3441,11286.0
2022-06-15 11:55:00,322.19,322.29,321.94,322.29,15417.0,316.4816,316.5799,316.2361,316.5799,15417.0
2022-06-15 12:00:00,322.19,322.6,322.12,322.56,3449.0,316.4816,316.8844,316.4129,316.8451,3449.0
2022-06-15 12:05:00,322.54,322.54,322.18,322.34,4450.0,316.8254,316.8254,316.4718,316.629,4450.0
2022-06-15 12:10:00,322.38,322.78,322.37,322.69,6675.0,316.6683,317.0612,316.6584,316.9728,6675.0
2022-06-15 12:15:00,322.67,323.32,322.48,322.48,20366.0,316.9531,317.5916,316.7665,316.7665,20366.0
2022-06-15 12:20:00,322.69,323.32,322.69,323.29,8412.0,316.9728,317.5916,316.9728,317.5621,8412.0
2022-06-15 12:25:00,323.25,323.25,322.74,322.78,4900.0,317.5229,317.5229,317.0219,317.0612,4900.0
2022-06-15 12:30:00,322.8,323.1,322.68,322.91,7162.0,317.0808,317.3755,316.9629,317.1889,7162.0
2022-06-15 12:35:00,322.94,323.15,322.66,322.82,14315.0,317.2183,317.4246,316.9433,317.1005,14315.0
2022-06-15 12:40:00,322.68,322.73,321.66,321.96,7549.0,316.9629,317.0121,315.961,316.2557,7549.0
2022-06-15 12:45:00,321.97,322.06,321.66,322.0,6955.0,316.2655,316.3539,315.961,316.295,6955.0
2022-06-15 12:50:00,321.94,322.0,321.16,321.16,7776.0,316.2361,316.295,315.4699,315.4699,7776.0
2022-06-15 12:55:00,321.21,321.45,321.01,321.4,6177.0,315.519,315.7547,315.3225,315.7056,6177.0
2022-06-15 13:00:00,321.43,321.9,321.21,321.8,4266.0,315.7351,316.1968,315.519,316.0985,4266.0
2022-06-15 13:05:00,321.78,321.78,321.5,321.5,3141.0,316.0789,316.0789,315.8039,315.8039,3141.0
2022-06-15 13:10:00,321.53,322.26,321.53,322.15,6216.0,315.8333,316.5504,315.8333,316.4423,6216.0
2022-06-15 13:15:00,322.21,322.28,321.91,322.28,6150.0,316.5013,316.57,316.2066,316.57,6150.0
2022-06-15 13:20:00,322.38,322.39,322.0,322.26,6600.0,316.6683,316.6781,316.295,316.5504,6600.0
2022-06-15 13:25:00,322.24,322.9,322.22,322.67,6262.0,316.5307,317.1791,316.5111,316.9531,6262.0
2022-06-15 13:30:00,322.64,322.94,322.64,322.83,7996.0,316.9237,317.2183,316.9237,317.1103,7996.0
2022-06-15 13:35:00,322.88,323.15,322.72,323.15,4900.0,317.1594,317.4246,317.0022,317.4246,4900.0
2022-06-15 13:40:00,323.13,323.15,322.89,322.89,3646.0,317.405,317.4246,317.1692,317.1692,3646.0
2022-06-15 13:45:00,322.85,323.14,322.64,322.72,7883.0,317.1299,317.4148,316.9237,317.0022,7883.0
2022-06-15 13:50:00,322.62,323.63,322.27,323.63,7774.0,316.904,317.8961,316.5602,317.8961,7774.0
2022-06-15 13:55:00,323.78,324.79,323.65,324.48,4746.0,318.0435,319.0356,317.9158,318.7311,4746.0
2022-06-15 14:00:00,323.67,326.05,321.84,322.51,23797.0,317.9354,320.2732,316.1378,316.796,23797.0
2022-06-15 14:05:00,322.16,323.1,320.92,322.5,13870.0,316.4522,317.3755,315.2341,316.7861,13870.0
2022-06-15 14:10:00,322.5,322.85,321.54,322.79,10371.0,316.7861,317.1299,315.8431,317.071,10371.0
2022-06-15 14:15:00,322.6,324.2,322.2,323.7,11953.0,316.8844,318.456,316.4915,317.9649,11953.0
2022-06-15 14:20:00,323.58,324.32,321.88,322.37,13163.0,317.847,318.5739,316.1771,316.6584,13163.0
2022-06-15 14:25:00,322.47,323.19,322.06,322.42,9417.0,316.7567,317.4639,316.3539,316.7076,9417.0
2022-06-15 14:30:00,322.35,322.47,319.43,320.55,12803.0,316.6388,316.7567,313.7705,314.8707,12803.0
2022-06-15 14:35:00,320.32,324.62,320.31,324.37,17299.0,314.6448,318.8686,314.6349,318.623,17299.0
2022-06-15 14:40:00,323.78,328.37,323.32,328.34,21988.0,318.0435,322.5521,317.5916,322.5227,21988.0
2022-06-15 14:45:00,328.48,329.07,326.84,327.0,22331.0,322.6602,323.2397,321.0492,321.2064,22331.0
2022-06-15 14:50:00,327.29,328.07,324.45,324.96,14419.0,321.4913,322.2575,318.7016,319.2026,14419.0
2022-06-15 14:55:00,325.34,325.97,323.77,325.02,18742.0,319.5758,320.1947,318.0336,319.2615,18742.0
2022-06-15 15:00:00,325.24,326.73,325.01,326.57,18921.0,319.4776,320.9412,319.2517,320.784,18921.0
2022-06-15 15:05:00,326.55,327.21,325.73,327.21,13842.0,320.7644,321.4127,319.9589,321.4127,13842.0
2022-06-15 15:10:00,327.04,327.67,325.69,326.12,18254.0,321.2457,321.8645,319.9196,320.342,18254.0
2022-06-15 15:15:00,325.95,326.18,325.34,325.87,15845.0,320.175,320.4009,319.5758,320.0964,15845.0
2022-06-15 15:20:00,326.47,329.0,326.44,328.82,17306.0,320.6858,323.171,320.6563,322.9942,17306.0
2022-06-15 15:25:00,329.05,330.14,328.43,329.93,25211.0,323.2201,324.2908,322.6111,324.0845,25211.0
2022-06-15 15:30:00,330.09,330.49,329.26,330.3,31236.0,324.2417,324.6346,323.4264,324.4479,31236.0
2022-06-15 15:35:00,330.31,330.63,327.9,328.18,23460.0,324.4578,324.7721,322.0905,322.3655,23460.0
2022-06-15 15:40:00,328.04,328.2,326.12,326.35,35817.0,322.228,322.3851,320.342,320.5679,35817.0
2022-06-15 15:45:00,326.19,326.69,325.37,326.69,31225.0,320.4108,320.9019,319.6053,320.9019,31225.0
2022-06-15 15:50:00,326.46,326.53,324.58,325.25,59206.0,320.676,320.7447,318.8293,319.4874,59206.0
2022-06-15 15:55:00,325.31,325.98,324.99,325.55,94620.0,319.5464,320.2045,319.232,319.7821,94620.0
2022-06-16 09:30:00,316.09,316.45,313.04,313.4,109260.0,310.4897,310.8433,307.4937,307.8474,109260.0
2022-06-16 09:35:00,313.14,314.66,312.52,313.24,33323.0,307.592,309.085,306.983,307.6902,33323.0
2022-06-16 09:40:00,313.23,313.78,312.3,312.67,40105.0,307.6804,308.2206,306.7669,307.1303,40105.0
2022-06-16 09:45:00,312.5,314.36,312.49,313.61,47279.0,306.9633,308.7904,306.9535,308.0536,47279.0
2022-06-16 09:50:00,313.64,313.74,311.86,312.96,44931.0,308.0831,308.1813,306.3347,307.4152,44931.0
2022-06-16 09:55:00,312.75,313.56,312.15,312.15,21896.0,307.2089,308.0045,306.6195,306.6195,21896.0
2022-06-16 10:00:00,312.21,312.33,311.17,311.36,45868.0,306.6785,306.7963,305.6569,305.8435,45868.0
2022-06-16 10:05:00,311.18,311.47,310.23,310.93,33960.0,305.6667,305.9516,304.7335,305.4211,33960.0
2022-06-16 10:10:00,310.83,311.61,310.53,310.53,37779.0,305.3229,306.0891,305.0282,305.0282,37779.0
2022-06-16 10:15:00,310.39,311.61,310.34,311.05,21961.0,304.8907,306.0891,304.8416,305.539,21961.0
2022-06-16 10:20:00,310.92,312.93,310.92,312.79,30235.0,305.4113,307.3857,305.4113,307.2482,30235.0
2022-06-16 10:25:00,312.76,313.76,312.63,313.12,41492.0,307.2187,308.201,307.091,307.5723,41492.0
2022-06-16 10:30:00,312.94,312.96,311.59,311.75,19589.0,307.3955,307.4152,306.0694,306.2266,19589.0
2022-06-16 10:35:00,311.56,311.71,310.51,310.51,27085.0,306.04,306.1873,305.0086,305.0086,27085.0
2022-06-16 10:40:00,310.59,310.74,309.18,309.4,40275.0,305.0872,305.2345,303.7021,303.9182,40275.0
2022-06-16 10:45:00,309.4,309.64,309.05,309.14,19617.0,303.9182,304.154,303.5744,303.6628,19617.0
2022-06-16 10:50:00,309.01,309.14,308.14,308.74,27936.0,303.5351,303.6628,302.6806,303.2699,27936.0
2022-06-16 10:55:00,308.64,308.91,308.28,308.29,27834.0,303.1717,303.4369,302.8181,302.8279,27834.0
2022-06-16 11:00:00,308.2,309.44,308.2,309.27,79139.0,302.7395,303.9575,302.7395,303.7905,79139.0
2022-06-16 11:05:00,309.27,309.27,308.07,308.34,18770.0,303.7905,303.7905,302.6118,302.877,18770.0
2022-06-16 11:10:00,308.35,309.53,308.16,309.53,14238.0,302.8868,304.0459,302.7002,304.0459,14238.0
2022-06-16 11:15:00,309.53,309.84,309.1,309.78,15112.0,304.0459,304.3504,303.6236,304.2915,15112.0
2022-06-16 11:20:00,309.87,310.19,309.62,309.8,14275.0,304.3799,304.6942,304.1343,304.3111,14275.0
2022-06-16 11:25:00,309.71,310.37,309.41,309.54,30345.0,304.2227,304.8711,303.9281,304.0558,30345.0
2022-06-16 11:30:00,309.55,310.75,309.45,310.15,40316.0,304.0656,305.2443,303.9674,304.6549,40316.0
2022-06-16 11:35:00,310.14,310.78,309.74,310.65,28312.0,304.6451,305.2738,304.2522,305.1461,28312.0
2022-06-16 11:40:00,310.74,311.03,309.95,310.44,37804.0,305.2345,305.5194,304.4585,304.9398,37804.0
2022-06-16 11:45:00,310.42,310.9,310.29,310.47,14437.0,304.9202,305.3917,304.7925,304.9693,14437.0
2022-06-16 11:50:00,310.5,310.64,309.89,310.28,13418.0,304.9987,305.1363,304.3996,304.7826,13418.0
2022-06-16 11:55:00,310.26,311.33,310.24,311.2,14029.0,304.763,305.814,304.7434,305.6863,14029.0
2022-06-16 12:00:00,311.21,311.29,310.21,310.29,12299.0,305.6962,305.7748,304.7139,304.7925,12299.0
2022-06-16 12:05:00,310.38,310.44,309.32,309.32,17274.0,304.8809,304.9398,303.8397,303.8397,17274.0
2022-06-16 12:10:00,309.26,309.5,308.57,308.57,17656.0,303.7807,304.0165,303.1029,303.1029,17656.0
2022-06-16 12:15:00,308.5,309.54,308.5,308.92,13430.0,303.0342,304.0558,303.0342,303.4467,13430.0
2022-06-16 12:20:00,308.69,309.48,308.53,308.64,13404.0,303.2208,303.9968,303.0637,303.1717,13404.0
2022-06-16 12:25:00,308.56,309.64,308.5,309.64,16239.0,303.0931,304.154,303.0342,304.154,16239.0
2022-06-16 12:30:00,309.42,309.61,308.55,309.37,11423.0,303.9379,304.1245,303.0833,303.8888,11423.0
2022-06-16 12:35:00,309.27,309.27,308.66,308.78,12585.0,303.7905,303.7905,303.1913,303.3092,12585.0
2022-06-16 12:40:00,308.82,309.66,308.64,309.33,12522.0,303.3485,304.1736,303.1717,303.8495,12522.0
2022-06-16 12:45:00,309.48,309.7,308.87,309.27,16390.0,303.9968,304.2129,303.3976,303.7905,16390.0
2022-06-16 12:50:00,309.28,309.96,309.0,309.73,15025.0,303.8004,304.4683,303.5253,304.2424,15025.0
2022-06-16 12:55:00,309.65,309.65,308.65,309.31,19235.0,304.1638,304.1638,303.1815,303.8298,19235.0
2022-06-16 13:00:00,309.2,310.09,308.94,309.61,25138.0,303.7218,304.596,303.4664,304.1245,25138.0
2022-06-16 13:05:00,309.83,310.02,309.05,309.89,37037.0,304.3406,304.5273,303.5744,304.3996,37037.0
2022-06-16 13:10:00,309.8,310.09,309.08,309.16,17332.0,304.3111,304.596,303.6039,303.6825,17332.0
2022-06-16 13:15:00,309.17,309.54,308.6,308.6,20256.0,303.6923,304.0558,303.1324,303.1324,20256.0
2022-06-16 13:20:00,308.57,308.74,308.1,308.3,19604.0,303.1029,303.2699,302.6413,302.8377,19604.0
2022-06-16 13:25:00,308.29,309.65,308.2,309.11,19023.0,302.8279,304.1638,302.7395,303.6334,19023.0
2022-06-16 13:30:00,309.11,309.49,308.63,309.25,21328.0,303.6334,304.0066,303.1619,303.7709,21328.0
2022-06-16 13:35:00,309.29,309.29,308.6,309.04,15770.0,303.8102,303.8102,303.1324,303.5646,15770.0
2022-06-16 13:40:00,309.03,309.19,308.11,308.26,20054.0,303.5548,303.712,302.6511,302.7984,20054.0
2022-06-16 13:45:00,308.36,308.43,307.4,307.91,25086.0,302.8967,302.9654,301.9537,302.4546,25086.0
2022-06-16 13:50:00,307.99,308.13,307.72,307.85,33634.0,302.5332,302.6707,302.268,302.3957,33634.0
2022-06-16 13:55:00,307.89,308.14,306.84,306.93,42226.0,302.435,302.6806,301.4036,301.492,42226.0
2022-06-16 14:00:00,306.92,307.37,306.9,307.25,23786.0,301.4822,301.9242,301.4625,301.8063,23786.0
2022-06-16 14:05:00,307.17,307.4,306.93,307.4,22863.0,301.7277,301.9537,301.492,301.9537,22863.0
2022-06-16 14:10:00,307.23,308.18,307.23,307.61,29744.0,301.7867,302.7199,301.7867,302.16,29744.0
2022-06-16 14:15:00,307.7,308.01,307.0,307.14,28934.0,302.2484,302.5529,301.5608,301.6983,28934.0
2022-06-16 14:20:00,307.13,307.42,306.08,306.41,26682.0,301.6885,301.9733,300.6571,300.9812,26682.0
2022-06-16 14:25:00,306.35,306.47,305.83,306.13,44446.0,300.9223,301.0401,300.4115,300.7062,44446.0
2022-06-16 14:30:00,306.07,306.53,305.97,306.1,34423.0,300.6472,301.0991,300.549,300.6767,34423.0
2022-06-16 14:35:00,306.31,306.84,306.21,306.84,11842.0,300.883,301.4036,300.7848,301.4036,11842.0
2022-06-16 14:40:00,306.88,307.71,306.51,306.74,15568.0,301.4429,302.2582,301.0794,301.3054,15568.0
2022-06-16 14:45:00,306.81,307.09,305.66,305.68,21143.0,301.3741,301.6492,300.2445,300.2641,21143.0
2022-06-16 14:50:00,305.75,306.04,305.08,305.25,30264.0,300.3329,300.6178,299.6748,299.8418,30264.0
2022-06-16 14:55:00,305.23,305.97,305.12,305.97,19373.0,299.8221,300.549,299.7141,300.549,19373.0
2022-06-16 15:00:00,305.95,307.39,305.91,307.01,32594.0,300.5294,301.9438,300.4901,301.5706,32594.0
2022-06-16 15:05:00,307.01,307.86,306.8,307.74,20728.0,301.5706,302.4055,301.3643,302.2876,20728.0
2022-06-16 15:10:00,307.99,308.5,307.43,307.66,21507.0,302.5332,303.0342,301.9831,302.2091,21507.0
2022-06-16 15:15:00,307.69,307.97,307.07,307.96,15063.0,302.2385,302.5136,301.6295,302.5037,15063.0
2022-06-16 15:20:00,308.12,308.95,308.12,308.49,25435.0,302.6609,303.4762,302.6609,303.0244,25435.0
2022-06-16 15:25:00,308.5,309.28,308.4,308.96,28481.0,303.0342,303.8004,302.936,303.486,28481.0
2022-06-16 15:30:00,309.01,309.01,307.27,307.27,52951.0,303.5351,303.5351,301.826,301.826,52951.0
2022-06-16 15:35:00,307.32,308.0,307.2,307.91,48473.0,301.8751,302.543,301.7572,302.4546,48473.0
2022-06-16 15:40:00,307.91,308.74,307.4,307.69,46214.0,302.4546,303.2699,301.9537,302.2385,46214.0
2022-06-16 15:45:00,307.6,308.07,307.0,307.45,103981.0,302.1501,302.6118,301.5608,302.0028,103981.0
2022-06-16 15:50:00,307.59,308.43,307.32,308.12,87784.0,302.1403,302.9654,301.8751,302.6609,87784.0
2022-06-16 15:55:00,308.2,309.14,307.91,309.11,203882.0,302.7395,303.6628,302.4546,303.6334,203882.0
2022-06-17 09:30:00,307.0,308.78,306.0,307.66,602018.0,301.5608,303.3092,300.5785,302.2091,602018.0
2022-06-17 09:35:00,307.95,308.08,303.65,304.39,54536.0,302.4939,302.6216,298.2701,298.997,54536.0
2022-06-17 09:40:00,304.61,306.5,304.51,306.0,46986.0,299.2131,301.0696,299.1149,300.5785,46986.0
2022-06-17 09:45:00,306.03,307.05,305.69,306.73,31300.0,300.6079,301.6099,300.274,301.2955,31300.0
2022-06-17 09:50:00,306.69,307.52,306.59,307.06,42190.0,301.2563,302.0715,301.158,301.6197,42190.0
2022-06-17 09:55:00,307.1,308.03,306.95,307.65,59028.0,301.659,302.5725,301.5116,302.1992,59028.0
2022-06-17 10:00:00,307.66,307.99,307.15,307.5,36373.0,302.2091,302.5332,301.7081,302.0519,36373.0
2022-06-17 10:05:00,307.63,308.01,306.94,307.81,46425.0,302.1796,302.5529,301.5018,302.3564,46425.0
2022-06-17 10:10:00,307.86,309.46,307.86,309.01,22826.0,302.4055,303.9772,302.4055,303.5351,22826.0
2022-06-17 10:15:00,308.9,309.0,308.08,308.34,25903.0,303.4271,303.5253,302.6216,302.877,25903.0
2022-06-17 10:20:00,308.36,308.62,307.85,308.07,26025.0,302.8967,303.1521,302.3957,302.6118,26025.0
2022-06-17 10:25:00,308.07,308.52,307.5,308.29,24248.0,302.6118,303.0538,302.0519,302.8279,24248.0
2022-06-17 10:30:00,308.29,308.6,307.07,307.18,36600.0,302.8279,303.1324,301.6295,301.7376,36600.0
2022-06-17 10:35:00,307.08,307.74,306.53,307.44,29762.0,301.6393,302.2876,301.0991,301.993,29762.0
2022-06-17 10:40:00,307.43,307.89,307.22,307.5,16086.0,301.9831,302.435,301.7769,302.0519,16086.0
2022-06-17 10:45:00,307.55,307.63,306.74,307.17,36039.0,302.101,302.1796,301.3054,301.7277,36039.0
2022-06-17 10:50:00,307.13,307.6,306.86,307.39,31428.0,301.6885,302.1501,301.4232,301.9438,31428.0
2022-06-17 10:55:00,307.5,307.76,306.95,307.3,33629.0,302.0519,302.3073,301.5116,301.8554,33629.0
2022-06-17 11:00:00,307.36,308.17,307.1,307.75,49150.0,301.9144,302.71,301.659,302.2975,49150.0
2022-06-17 11:05:00,307.7,309.14,307.65,309.1,47736.0,302.2484,303.6628,302.1992,303.6236,47736.0
2022-06-17 11:10:00,309.18,309.4,308.59,309.21,22288.0,303.7021,303.9182,303.1226,303.7316,22288.0
2022-06-17 11:15:00,309.13,311.13,309.05,310.8,17752.0,303.653,305.6176,303.5744,305.2934,17752.0
2022-06-17 11:20:00,310.94,311.07,309.0,309.1,19020.0,305.431,305.5586,303.5253,303.6236,19020.0
2022-06-17 11:25:00,309.01,309.82,308.61,309.36,21981.0,303.5351,304.3308,303.1422,303.8789,21981.0
2022-06-17 11:30:00,309.41,309.99,309.2,309.2,11964.0,303.9281,304.4978,303.7218,303.7218,11964.0
2022-06-17 11:35:00,309.2,309.32,307.96,308.58,22065.0,303.7218,303.8397,302.5037,303.1128,22065.0
2022-06-17 11:40:00,308.58,308.94,308.11,308.11,11987.0,303.1128,303.4664,302.6511,302.6511,11987.0
2022-06-17 11:45:00,308.03,308.49,307.78,308.19,13155.0,302.5725,303.0244,302.3269,302.7297,13155.0
2022-06-17 11:50:00,308.32,308.47,307.51,307.54,22551.0,302.8574,303.0047,302.0617,302.0912,22551.0
2022-06-17 11:55:00,307.63,308.17,307.41,307.69,22788.0,302.1796,302.71,301.9635,302.2385,22788.0
2022-06-17 12:00:00,307.61,307.61,306.85,307.35,20274.0,302.16,302.16,301.4134,301.9046,20274.0
2022-06-17 12:05:00,307.41,307.87,306.9,307.53,27241.0,301.9635,302.4153,301.4625,302.0814,27241.0
2022-06-17 12:10:00,307.58,308.11,307.1,308.11,11216.0,302.1305,302.6511,301.659,302.6511,11216.0
2022-06-17 12:15:00,308.23,308.86,308.17,308.66,11238.0,302.769,303.3878,302.71,303.1913,11238.0
2022-06-17 12:20:00,308.61,309.42,308.52,309.35,17146.0,303.1422,303.9379,303.0538,303.8691,17146.0
2022-06-17 12:25:00,309.54,309.65,309.23,309.28,20893.0,304.0558,304.1638,303.7512,303.8004,20893.0
2022-06-17 12:30:00,309.38,309.63,308.76,309.41,20369.0,303.8986,304.1442,303.2896,303.9281,20369.0
2022-06-17 12:35:00,309.35,309.93,308.83,309.93,17683.0,303.8691,304.4388,303.3583,304.4388,17683.0
2022-06-17 12:40:00,309.99,310.18,309.19,310.18,14172.0,304.4978,304.6844,303.712,304.6844,14172.0
2022-06-17 12:45:00,310.29,310.77,309.85,310.58,13480.0,304.7925,305.264,304.3603,305.0773,13480.0
2022-06-17 12:50:00,310.65,310.69,310.07,310.53,9730.0,305.1461,305.1854,304.5764,305.0282,9730.0
2022-06-17 12:55:00,310.49,311.34,310.37,311.15,19412.0,304.9889,305.8239,304.8711,305.6372,19412.0
2022-06-17 13:00:00,311.16,311.92,310.81,311.92,14542.0,305.6471,306.3936,305.3033,306.3936,14542.0
2022-06-17 13:05:00,311.85,312.91,311.84,312.73,22714.0,306.3248,307.366,306.315,307.1892,22714.0
2022-06-17 13:10:00,312.76,313.52,312.42,312.94,17129.0,307.2187,307.9652,306.8847,307.3955,17129.0
2022-06-17 13:15:00,312.9,312.9,312.03,312.23,28192.0,307.3562,307.3562,306.5016,306.6981,28192.0
2022-06-17 13:20:00,312.11,312.82,312.06,312.82,33211.0,306.5802,307.2776,306.5311,307.2776,33211.0
2022-06-17 13:25:00,312.88,312.91,312.21,312.34,6781.0,307.3366,307.366,306.6785,306.8061,6781.0
2022-06-17 13:30:00,312.38,312.94,312.33,312.92,10296.0,306.8454,307.3955,306.7963,307.3759,10296.0
2022-06-17 13:35:00,312.9,313.16,312.45,312.77,11950.0,307.3562,307.6116,306.9142,307.2285,11950.0
2022-06-17 13:40:00,312.77,313.5,312.77,313.29,10141.0,307.2285,307.9456,307.2285,307.7393,10141.0
2022-06-17 13:45:00,313.3,313.3,312.23,312.48,18995.0,307.7491,307.7491,306.6981,306.9437,18995.0
2022-06-17 13:50:00,312.61,312.98,312.38,312.38,7230.0,307.0714,307.4348,306.8454,306.8454,7230.0
2022-06-17 13:55:00,312.48,313.17,312.41,312.98,10965.0,306.9437,307.6214,306.8749,307.4348,10965.0
2022-06-17 14:00:00,313.07,313.44,312.85,312.99,19257.0,307.5232,307.8867,307.3071,307.4446,19257.0
2022-06-17 14:05:00,312.95,313.31,312.64,313.18,23995.0,307.4053,307.759,307.1008,307.6313,23995.0
2022-06-17 14:10:00,313.16,313.23,312.55,313.03,15727.0,307.6116,307.6804,307.0124,307.4839,15727.0
2022-06-17 14:15:00,313.02,313.76,312.83,313.34,16544.0,307.4741,308.201,307.2875,307.7884,16544.0
2022-06-17 14:20:00,313.27,314.14,313.27,313.79,15160.0,307.7197,308.5743,307.7197,308.2305,15160.0
2022-06-17 14:25:00,313.82,314.13,313.11,313.11,11415.0,308.2599,308.5644,307.5625,307.5625,11415.0
2022-06-17 14:30:00,313.06,313.08,312.24,312.46,14868.0,307.5134,307.533,306.7079,306.924,14868.0
2022-06-17 14:35:00,312.45,312.99,312.21,312.99,40909.0,306.9142,307.4446,306.6785,307.4446,40909.0
2022-06-17 14:40:00,312.99,313.86,312.98,313.24,14063.0,307.4446,308.2992,307.4348,307.6902,14063.0
2022-06-17 14:45:00,313.16,313.22,312.52,312.66,12081.0,307.6116,307.6706,306.983,307.1205,12081.0
2022-06-17 14:50:00,312.63,312.67,312.17,312.36,12295.0,307.091,307.1303,306.6392,306.8258,12295.0
2022-06-17 14:55:00,312.39,312.83,312.02,312.13,15728.0,306.8553,307.2875,306.4918,306.5999,15728.0
2022-06-17 15:00:00,312.26,312.62,312.11,312.39,28918.0,306.7276,307.0812,306.5802,306.8553,28918.0
2022-06-17 15:05:00,312.33,312.88,311.86,312.1,30891.0,306.7963,307.3366,306.3347,306.5704,30891.0
2022-06-17 15:10:00,312.09,312.18,311.12,311.53,32087.0,306.5606,306.649,305.6078,306.0105,32087.0
2022-06-17 15:15:00,311.47,312.38,311.2,312.34,28612.0,305.9516,306.8454,305.6863,306.8061,28612.0
2022-06-17 15:20:00,312.34,313.57,312.24,313.54,43191.0,306.8061,308.0144,306.7079,307.9849,43191.0
2022-06-17 15:25:00,313.44,313.96,313.22,313.5,57707.0,307.8867,308.3974,307.6706,307.9456,57707.0
2022-06-17 15:30:00,313.6,313.65,312.56,313.1,54763.0,308.0438,308.0929,307.0222,307.5527,54763.0
2022-06-17 15:35:00,313.14,313.85,313.1,313.78,37854.0,307.592,308.2894,307.5527,308.2206,37854.0
2022-06-17 15:40:00,313.66,313.69,312.47,312.88,39922.0,308.1028,308.1322,306.9338,307.3366,39922.0
2022-06-17 15:45:00,312.76,313.02,312.22,312.72,35421.0,307.2187,307.4741,306.6883,307.1794,35421.0
2022-06-17 15:50:00,312.56,312.82,311.25,311.5,67285.0,307.0222,307.2776,305.7355,305.981,67285.0
2022-06-17 15:55:00,311.52,311.84,310.51,310.54,180963.0,306.0007,306.315,305.0086,305.038,180963.0
2022-06-21 09:30:00,316.05,317.71,315.14,317.71,107256.0,310.4504,312.081,309.5565,312.081,107256.0
2022-06-21 09:35:00,317.87,318.72,316.68,318.49,64054.0,312.2382,313.0731,311.0693,312.8472,64054.0
2022-06-21 09:40:00,318.49,320.02,316.7,316.88,48365.0,312.8472,314.3501,311.0889,311.2657,48365.0
2022-06-21 09:45:00,316.7,316.99,315.27,315.48,44412.0,311.0889,311.3738,309.6842,309.8905,44412.0
2022-06-21 09:50:00,315.56,315.96,314.88,315.48,32823.0,309.9691,310.362,309.3011,309.8905,32823.0
2022-06-21 09:55:00,315.5,317.59,315.46,317.35,48006.0,309.9102,311.9631,309.8709,311.7274,48006.0
2022-06-21 10:00:00,317.5,317.53,316.2,317.47,55129.0,311.8747,311.9042,310.5978,311.8453,55129.0
2022-06-21 10:05:00,317.37,317.55,316.5,317.1,12289.0,311.747,311.9238,310.8924,311.4818,12289.0
2022-06-21 10:10:00,317.23,318.55,317.17,318.55,25820.0,311.6095,312.9061,311.5506,312.9061,25820.0
2022-06-21 10:15:00,318.64,319.39,318.32,319.13,25364.0,312.9945,313.7312,312.6802,313.4758,25364.0
2022-06-21 10:20:00,319.2,319.45,318.74,319.06,19665.0,313.5446,313.7902,313.0928,313.4071,19665.0
2022-06-21 10:25:00,319.04,319.19,318.73,318.95,35210.0,313.3874,313.5348,313.0829,313.299,35210.0
2022-06-21 10:30:00,319.01,319.73,318.78,319.17,20378.0,313.358,314.0652,313.132,313.5151,20378.0
2022-06-21 10:35:00,319.16,319.68,319.05,319.68,15324.0,313.5053,314.0161,313.3973,314.0161,15324.0
2022-06-21 10:40:00,319.7,319.83,319.15,319.48,21705.0,314.0357,314.1634,313.4955,313.8196,21705.0
2022-06-21 10:45:00,319.5,320.23,319.13,319.95,20541.0,313.8393,314.5564,313.4758,314.2813,20541.0
2022-06-21 10:50:00,319.97,320.19,319.61,319.77,15307.0,314.301,314.5171,313.9473,314.1045,15307.0
2022-06-21 10:55:00,319.87,319.95,319.14,319.28,12501.0,314.2027,314.2813,313.4857,313.6232,12501.0
2022-06-21 11:00:00,319.28,319.45,319.05,319.22,10883.0,313.6232,313.7902,313.3973,313.5643,10883.0
2022-06-21 11:05:00,319.13,319.25,318.57,318.57,44498.0,313.4758,313.5937,312.9258,312.9258,44498.0
2022-06-21 11:10:00,318.7,318.85,317.38,317.68,15456.0,313.0535,313.2008,311.7569,312.0515,15456.0
2022-06-21 11:15:00,317.48,318.12,317.06,317.41,28896.0,311.8551,312.4837,311.4425,311.7863,28896.0
2022-06-21 11:20:00,317.47,317.6,316.47,316.47,18765.0,311.8453,311.973,310.863,310.863,18765.0
2022-06-21 11:25:00,316.52,316.72,316.31,316.72,19592.0,310.9121,311.1085,310.7058,311.1085,19592.0
2022-06-21 11:30:00,316.83,316.83,316.56,316.59,14271.0,311.2166,311.2166,310.9514,310.9808,14271.0
2022-06-21 11:35:00,316.6,317.03,316.08,316.09,20431.0,310.9907,311.4131,310.4799,310.4897,20431.0
2022-06-21 11:40:00,316.11,316.81,315.94,316.74,15045.0,310.5094,311.197,310.3424,311.1282,15045.0
2022-06-21 11:45:00,316.76,316.9,316.18,316.76,9050.0,311.1478,311.2854,310.5781,311.1478,9050.0
2022-06-21 11:50:00,316.8,316.8,316.26,316.26,10314.0,311.1871,311.1871,310.6567,310.6567,10314.0
2022-06-21 11:55:00,316.5,316.54,316.15,316.26,8217.0,310.8924,310.9317,310.5486,310.6567,8217.0
2022-06-21 12:00:00,316.33,316.8,316.17,316.17,11117.0,310.7255,311.1871,310.5683,310.5683,11117.0
2022-06-21 12:05:00,316.34,316.7,316.26,316.51,13312.0,310.7353,311.0889,310.6567,310.9023,13312.0
2022-06-21 12:10:00,316.51,317.2,316.51,317.13,8155.0,310.9023,311.58,310.9023,311.5113,8155.0
2022-06-21 12:15:00,317.08,317.38,316.85,317.21,15410.0,311.4622,311.7569,311.2362,311.5899,15410.0
2022-06-21 12:20:00,317.1,317.5,316.81,317.12,18512.0,311.4818,311.8747,311.197,311.5015,18512.0
2022-06-21 12:25:00,317.1,317.24,316.89,317.03,8135.0,311.4818,311.6193,311.2755,311.4131,8135.0
2022-06-21 12:30:00,316.96,317.34,316.95,317.34,6652.0,311.3443,311.7176,311.3345,311.7176,6652.0
2022-06-21 12:35:00,317.34,317.75,317.27,317.27,8687.0,311.7176,312.1203,311.6488,311.6488,8687.0
2022-06-21 12:40:00,317.19,317.54,317.15,317.49,4771.0,311.5702,311.914,311.5309,311.8649,4771.0
2022-06-21 12:45:00,317.47,317.51,317.15,317.22,3944.0,311.8453,311.8845,311.5309,311.5997,3944.0
2022-06-21 12:50:00,317.19,318.0,317.19,317.88,23264.0,311.5702,312.3659,311.5702,312.248,23264.0
2022-06-21 12:55:00,317.94,318.31,317.74,318.19,45079.0,312.3069,312.6704,312.1105,312.5525,45079.0
2022-06-21 13:00:00,318.01,318.5,317.84,318.46,46616.0,312.3757,312.857,312.2087,312.8177,46616.0
2022-06-21 13:05:00,318.47,318.47,317.9,318.29,9885.0,312.8275,312.8275,312.2676,312.6507,9885.0
2022-06-21 13:10:00,318.2,318.84,318.15,318.23,32493.0,312.5623,313.191,312.5132,312.5918,32493.0
2022-06-21 13:15:00,318.28,318.31,317.96,318.16,6556.0,312.6409,312.6704,312.3266,312.523,6556.0
2022-06-21 13:20:00,318.1,318.17,317.7,317.91,4134.0,312.4641,312.5329,312.0712,312.2775,4134.0
2022-06-21 13:25:00,317.85,317.97,317.46,317.52,20555.0,312.2185,312.3364,311.8354,311.8944,20555.0
2022-06-21 13:30:00,317.56,317.84,317.49,317.55,12559.0,311.9337,312.2087,311.8649,311.9238,12559.0
2022-06-21 13:35:00,317.54,317.54,317.27,317.35,6677.0,311.914,311.914,311.6488,311.7274,6677.0
2022-06-21 13:40:00,317.28,317.79,317.12,317.79,10146.0,311.6586,312.1596,311.5015,312.1596,10146.0
2022-06-21 13:45:00,317.81,317.81,317.37,317.69,7308.0,312.1792,312.1792,311.747,312.0614,7308.0
2022-06-21 13:50:00,317.83,317.86,317.47,317.47,11357.0,312.1989,312.2283,311.8453,311.8453,11357.0
2022-06-21 13:55:00,317.47,317.73,317.41,317.66,10395.0,311.8453,312.1007,311.7863,312.0319,10395.0
2022-06-21 14:00:00,317.67,317.7,317.1,317.22,10402.0,312.0417,312.0712,311.4818,311.5997,10402.0
2022-06-21 14:05:00,317.31,317.51,316.92,317.49,13723.0,311.6881,311.8845,311.305,311.8649,13723.0
2022-06-21 14:10:00,317.48,317.56,316.94,316.98,10972.0,311.8551,311.9337,311.3246,311.3639,10972.0
2022-06-21 14:15:00,316.99,317.26,316.73,316.96,17770.0,311.3738,311.639,311.1184,311.3443,17770.0
2022-06-21 14:20:00,317.07,317.14,316.68,316.78,5731.0,311.4523,311.5211,311.0693,311.1675,5731.0
2022-06-21 14:25:00,316.71,317.1,316.6,317.1,18641.0,311.0987,311.4818,310.9907,311.4818,18641.0
2022-06-21 14:30:00,317.12,317.25,317.03,317.25,4134.0,311.5015,311.6292,311.4131,311.6292,4134.0
2022-06-21 14:35:00,317.2,317.34,316.82,316.99,11431.0,311.58,311.7176,311.2068,311.3738,11431.0
2022-06-21 14:40:00,317.0,317.59,316.96,317.5,8463.0,311.3836,311.9631,311.3443,311.8747,8463.0
2022-06-21 14:45:00,317.4,317.86,317.31,317.61,12225.0,311.7765,312.2283,311.6881,311.9828,12225.0
2022-06-21 14:50:00,317.63,318.66,317.62,318.66,9041.0,312.0024,313.0142,311.9926,313.0142,9041.0
2022-06-21 14:55:00,318.73,318.92,318.64,318.68,40926.0,313.0829,313.2696,312.9945,313.0338,40926.0
2022-06-21 15:00:00,318.68,318.93,318.48,318.83,13245.0,313.0338,313.2794,312.8374,313.1812,13245.0
2022-06-21 15:05:00,318.75,318.77,318.42,318.67,13828.0,313.1026,313.1222,312.7784,313.024,13828.0
2022-06-21 15:10:00,318.67,318.89,318.56,318.66,12824.0,313.024,313.2401,312.9159,313.0142,12824.0
2022-06-21 15:15:00,318.81,318.99,318.44,318.44,22910.0,313.1615,313.3383,312.7981,312.7981,22910.0
2022-06-21 15:20:00,318.44,318.69,318.34,318.59,16162.0,312.7981,313.0436,312.6998,312.9454,16162.0
2022-06-21 15:25:00,318.6,318.61,318.01,318.17,10227.0,312.9552,312.9651,312.3757,312.5329,10227.0
2022-06-21 15:30:00,318.32,318.66,318.1,318.1,18249.0,312.6802,313.0142,312.4641,312.4641,18249.0
2022-06-21 15:35:00,318.1,318.1,317.59,317.85,20030.0,312.4641,312.4641,311.9631,312.2185,20030.0
2022-06-21 15:40:00,317.92,317.98,317.58,317.93,15224.0,312.2873,312.3462,311.9533,312.2971,15224.0
2022-06-21 15:45:00,317.98,318.01,317.69,317.77,20804.0,312.3462,312.3757,312.0614,312.1399,20804.0
2022-06-21 15:50:00,317.93,318.46,317.72,317.94,60411.0,312.2971,312.8177,312.0908,312.3069,60411.0
2022-06-21 15:55:00,317.91,317.91,317.09,317.59,74628.0,312.2775,312.2775,311.472,311.9631,74628.0
2022-06-22 09:30:00,313.47,314.41,312.01,312.85,76383.0,307.9161,308.8395,306.482,307.3071,76383.0
2022-06-22 09:35:00,312.66,312.99,311.5,312.09,13677.0,307.1205,307.4446,305.981,306.5606,13677.0
2022-06-22 09:40:00,312.14,313.59,312.14,313.53,37211.0,306.6097,308.034,306.6097,307.9751,37211.0
2022-06-22 09:45:00,313.43,313.48,311.77,312.49,10548.0,307.8768,307.9259,306.2462,306.9535,10548.0
2022-06-22 09:50:00,312.39,313.5,311.36,313.2,20814.0,306.8553,307.9456,305.8435,307.6509,20814.0
2022-06-22 09:55:00,313.44,315.69,313.44,315.18,31369.0,307.8867,310.0968,307.8867,309.5958,31369.0
2022-06-22 10:00:00,315.22,315.59,314.41,314.8,17787.0,309.6351,309.9986,308.8395,309.2226,17787.0
2022-06-22 10:05:00,314.94,315.36,314.81,315.28,37064.0,309.3601,309.7726,309.2324,309.6941,37064.0
2022-06-22 10:10:00,315.09,316.41,314.75,316.29,11138.0,309.5074,310.804,309.1734,310.6862,11138.0
2022-06-22 10:15:00,316.22,316.53,315.73,316.2,77644.0,310.6174,310.9219,310.1361,310.5978,77644.0
2022-06-22 10:20:00,316.19,316.74,315.6,316.54,37026.0,310.5879,311.1282,310.0084,310.9317,37026.0
2022-06-22 10:25:00,316.55,316.9,316.17,316.86,16262.0,310.9416,311.2854,310.5683,311.2461,16262.0
2022-06-22 10:30:00,317.04,317.5,316.91,316.92,35266.0,311.4229,311.8747,311.2952,311.305,35266.0
2022-06-22 10:35:00,316.82,318.24,316.6,318.24,40799.0,311.2068,312.6016,310.9907,312.6016,40799.0
2022-06-22 10:40:00,318.27,318.35,317.84,317.95,21894.0,312.6311,312.7097,312.2087,312.3168,21894.0
2022-06-22 10:45:00,317.94,318.03,317.02,317.25,18350.0,312.3069,312.3953,311.4032,311.6292,18350.0
2022-06-22 10:50:00,317.25,317.35,316.95,317.01,36212.0,311.6292,311.7274,311.3345,311.3934,36212.0
2022-06-22 10:55:00,317.07,317.1,316.46,316.48,11237.0,311.4523,311.4818,310.8532,310.8728,11237.0
2022-06-22 11:00:00,316.51,316.72,315.75,316.02,13274.0,310.9023,311.1085,310.1557,310.4209,13274.0
2022-06-22 11:05:00,316.15,316.15,315.5,316.1,26378.0,310.5486,310.5486,309.9102,310.4995,26378.0
2022-06-22 11:10:00,316.04,316.73,315.93,316.4,17030.0,310.4406,311.1184,310.3325,310.7942,17030.0
2022-06-22 11:15:00,316.38,316.96,316.38,316.81,16863.0,310.7746,311.3443,310.7746,311.197,16863.0
2022-06-22 11:20:00,317.02,317.24,316.64,317.24,6817.0,311.4032,311.6193,311.03,311.6193,6817.0
2022-06-22 11:25:00,317.18,317.6,317.1,317.53,10763.0,311.5604,311.973,311.4818,311.9042,10763.0
2022-06-22 11:30:00,317.56,318.13,317.56,317.9,8849.0,311.9337,312.4936,311.9337,312.2676,8849.0
2022-06-22 11:35:00,317.8,318.19,317.67,318.14,8478.0,312.1694,312.5525,312.0417,312.5034,8478.0
2022-06-22 11:40:00,318.04,318.12,317.13,317.25,40747.0,312.4052,312.4837,311.5113,311.6292,40747.0
2022-06-22 11:45:00,317.25,317.78,317.21,317.67,18426.0,311.6292,312.1498,311.5899,312.0417,18426.0
2022-06-22 11:50:00,317.72,317.81,317.32,317.32,21572.0,312.0908,312.1792,311.6979,311.6979,21572.0
2022-06-22 11:55:00,317.3,317.83,317.03,317.3,18559.0,311.6783,312.1989,311.4131,311.6783,18559.0
2022-06-22 12:00:00,317.32,318.06,316.94,317.21,12925.0,311.6979,312.4248,311.3246,311.5899,12925.0
2022-06-22 12:05:00,317.14,317.25,316.89,317.2,10408.0,311.5211,311.6292,311.2755,311.58,10408.0
2022-06-22 12:10:00,317.33,317.61,317.15,317.37,5541.0,311.7077,311.9828,311.5309,311.747,5541.0
2022-06-22 12:15:00,317.45,318.0,317.44,317.87,11190.0,311.8256,312.3659,311.8158,312.2382,11190.0
2022-06-22 12:20:00,317.91,318.01,317.68,317.82,11534.0,312.2775,312.3757,312.0515,312.1891,11534.0
2022-06-22 12:25:00,317.69,317.85,317.49,317.74,3855.0,312.0614,312.2185,311.8649,312.1105,3855.0
2022-06-22 12:30:00,317.64,317.9,317.54,317.75,8381.0,312.0122,312.2676,311.914,312.1203,8381.0
2022-06-22 12:35:00,317.73,317.88,317.4,317.43,5230.0,312.1007,312.248,311.7765,311.806,5230.0
2022-06-22 12:40:00,317.51,317.79,317.51,317.69,5333.0,311.8845,312.1596,311.8845,312.0614,5333.0
2022-06-22 12:45:00,317.64,317.78,317.24,317.34,4647.0,312.0122,312.1498,311.6193,311.7176,4647.0
2022-06-22 12:50:00,317.4,317.5,317.23,317.44,4082.0,311.7765,311.8747,311.6095,311.8158,4082.0
2022-06-22 12:55:00,317.44,317.6,317.09,317.53,6094.0,311.8158,311.973,311.472,311.9042,6094.0
2022-06-22 13:00:00,317.59,317.67,317.02,317.16,7877.0,311.9631,312.0417,311.4032,311.5407,7877.0
2022-06-22 13:05:00,317.09,317.36,317.01,317.15,4974.0,311.472,311.7372,311.3934,311.5309,4974.0
2022-06-22 13:10:00,317.2,317.65,317.14,317.61,9175.0,311.58,312.0221,311.5211,311.9828,9175.0
2022-06-22 13:15:00,317.71,318.06,317.58,318.02,6404.0,312.081,312.4248,311.9533,312.3855,6404.0
2022-06-22 13:20:00,317.96,318.4,317.86,318.4,11619.0,312.3266,312.7588,312.2283,312.7588,11619.0
2022-06-22 13:25:00,318.42,318.64,318.21,318.42,6453.0,312.7784,312.9945,312.5721,312.7784,6453.0
2022-06-22 13:30:00,318.44,318.49,318.11,318.11,8863.0,312.7981,312.8472,312.4739,312.4739,8863.0
2022-06-22 13:35:00,318.02,318.51,317.95,318.46,7327.0,312.3855,312.8668,312.3168,312.8177,7327.0
2022-06-22 13:40:00,318.39,318.46,318.14,318.46,3786.0,312.749,312.8177,312.5034,312.8177,3786.0
2022-06-22 13:45:00,318.44,318.67,318.39,318.6,10846.0,312.7981,313.024,312.749,312.9552,10846.0
2022-06-22 13:50:00,318.54,318.61,317.94,318.0,9586.0,312.8963,312.9651,312.3069,312.3659,9586.0
2022-06-22 13:55:00,318.05,318.18,317.5,317.82,9267.0,312.415,312.5427,311.8747,312.1891,9267.0
2022-06-22 14:00:00,317.86,318.13,317.75,318.0,9977.0,312.2283,312.4936,312.1203,312.3659,9977.0
2022-06-22 14:05:00,318.09,319.04,318.08,318.87,16205.0,312.4543,313.3874,312.4444,313.2205,16205.0
2022-06-22 14:10:00,318.86,318.92,318.51,318.72,12937.0,313.2106,313.2696,312.8668,313.0731,12937.0
2022-06-22 14:15:00,318.79,318.96,318.46,318.64,14600.0,313.1419,313.3089,312.8177,312.9945,14600.0
2022-06-22 14:20:00,318.67,318.67,317.73,318.18,9989.0,313.024,313.024,312.1007,312.5427,9989.0
2022-06-22 14:25:00,318.11,318.12,317.63,317.66,7096.0,312.4739,312.4837,312.0024,312.0319,7096.0
2022-06-22 14:30:00,317.68,318.0,317.59,317.81,11424.0,312.0515,312.3659,311.9631,312.1792,11424.0
2022-06-22 14:35:00,317.82,318.0,317.55,317.87,17166.0,312.1891,312.3659,311.9238,312.2382,17166.0
2022-06-22 14:40:00,317.82,318.11,317.53,317.8,5280.0,312.1891,312.4739,311.9042,312.1694,5280.0
2022-06-22 14:45:00,317.78,318.03,317.5,317.51,13807.0,312.1498,312.3953,311.8747,311.8845,13807.0
2022-06-22 14:50:00,317.58,317.9,317.49,317.75,6953.0,311.9533,312.2676,311.8649,312.1203,6953.0
2022-06-22 14:55:00,317.86,318.15,317.86,317.95,6979.0,312.2283,312.5132,312.2283,312.3168,6979.0
2022-06-22 15:00:00,318.06,318.06,317.43,317.85,16544.0,312.4248,312.4248,311.806,312.2185,16544.0
2022-06-22 15:05:00,317.88,318.04,317.47,317.47,9474.0,312.248,312.4052,311.8453,311.8453,9474.0
2022-06-22 15:10:00,317.56,317.74,317.28,317.62,8914.0,311.9337,312.1105,311.6586,311.9926,8914.0
2022-06-22 15:15:00,317.58,317.75,317.37,317.41,6450.0,311.9533,312.1203,311.747,311.7863,6450.0
2022-06-22 15:20:00,317.49,317.75,317.4,317.53,10221.0,311.8649,312.1203,311.7765,311.9042,10221.0
2022-06-22 15:25:00,317.53,317.6,316.74,317.02,16567.0,311.9042,311.973,311.1282,311.4032,16567.0
2022-06-22 15:30:00,316.86,317.19,316.45,316.45,11931.0,311.2461,311.5702,310.8433,310.8433,11931.0
2022-06-22 15:35:00,316.49,316.62,316.01,316.22,13188.0,310.8826,311.0103,310.4111,310.6174,13188.0
2022-06-22 15:40:00,316.07,316.16,315.61,316.06,21859.0,310.4701,310.5585,310.0182,310.4602,21859.0
2022-06-22 15:45:00,316.01,316.02,315.31,315.99,25685.0,310.4111,310.4209,309.7235,310.3915,25685.0
2022-06-22 15:50:00,315.78,317.3,315.75,317.24,37709.0,310.1852,311.6783,310.1557,311.6193,37709.0
2022-06-22 15:55:00,317.29,317.49,315.68,315.94,88654.0,311.6684,311.8649,310.087,310.3424,88654.0
2022-06-23 09:30:00,318.9,319.37,317.32,317.6,67034.0,313.2499,313.7116,311.6979,311.973,67034.0
2022-06-23 09:35:00,317.85,318.92,317.26,318.82,19857.0,312.2185,313.2696,311.639,313.1713,19857.0
2022-06-23 09:40:00,318.91,319.91,318.67,319.38,14434.0,313.2597,314.242,313.024,313.7214,14434.0
2022-06-23 09:45:00,319.63,319.98,318.71,318.77,13673.0,313.967,314.3108,313.0633,313.1222,13673.0
2022-06-23 09:50:00,318.57,318.57,316.88,317.01,14467.0,312.9258,312.9258,311.2657,311.3934,14467.0
2022-06-23 09:55:00,316.85,318.65,316.38,318.65,17947.0,311.2362,313.0044,310.7746,313.0044,17947.0
2022-06-23 10:00:00,318.5,319.0,317.91,318.05,10279.0,312.857,313.3481,312.2775,312.415,10279.0
2022-06-23 10:05:00,318.35,318.65,317.24,317.24,10687.0,312.7097,313.0044,311.6193,311.6193,10687.0
2022-06-23 10:10:00,317.39,318.01,316.7,317.1,11818.0,311.7667,312.3757,311.0889,311.4818,11818.0
2022-06-23 10:15:00,317.29,317.82,317.06,317.06,8560.0,311.6684,312.1891,311.4425,311.4425,8560.0
2022-06-23 10:20:00,317.24,317.9,317.24,317.39,4802.0,311.6193,312.2676,311.6193,311.7667,4802.0
2022-06-23 10:25:00,317.2,317.43,316.56,316.56,11653.0,311.58,311.806,310.9514,310.9514,11653.0
2022-06-23 10:30:00,316.78,317.53,316.4,317.37,15176.0,311.1675,311.9042,310.7942,311.747,15176.0
2022-06-23 10:35:00,317.24,318.12,317.06,318.1,11637.0,311.6193,312.4837,311.4425,312.4641,11637.0
2022-06-23 10:40:00,318.2,318.82,318.04,318.35,15461.0,312.5623,313.1713,312.4052,312.7097,15461.0
2022-06-23 10:45:00,318.2,318.72,318.01,318.17,7344.0,312.5623,313.0731,312.3757,312.5329,7344.0
2022-06-23 10:50:00,318.17,318.9,318.11,318.79,3831.0,312.5329,313.2499,312.4739,313.1419,3831.0
2022-06-23 10:55:00,318.82,319.28,318.5,318.5,7524.0,313.1713,313.6232,312.857,312.857,7524.0
2022-06-23 11:00:00,318.64,318.73,318.22,318.55,8928.0,312.9945,313.0829,312.582,312.9061,8928.0
2022-06-23 11:05:00,318.52,318.67,318.12,318.45,10017.0,312.8767,313.024,312.4837,312.8079,10017.0
2022-06-23 11:10:00,318.63,319.29,318.46,319.12,9383.0,312.9847,313.633,312.8177,313.466,9383.0
2022-06-23 11:15:00,319.04,319.25,318.82,318.82,12161.0,313.3874,313.5937,313.1713,313.1713,12161.0
2022-06-23 11:20:00,318.8,319.17,318.2,318.38,12558.0,313.1517,313.5151,312.5623,312.7391,12558.0
2022-06-23 11:25:00,318.35,319.04,318.28,318.95,11404.0,312.7097,313.3874,312.6409,313.299,11404.0
2022-06-23 11:30:00,319.0,319.13,318.32,318.6,15285.0,313.3481,313.4758,312.6802,312.9552,15285.0
2022-06-23 11:35:00,318.6,318.6,317.94,318.0,6932.0,312.9552,312.9552,312.3069,312.3659,6932.0
2022-06-23 11:40:00,317.94,318.11,317.39,317.64,5284.0,312.3069,312.4739,311.7667,312.0122,5284.0
2022-06-23 11:45:00,317.67,317.74,317.36,317.68,14266.0,312.0417,312.1105,311.7372,312.0515,14266.0
2022-06-23 11:50:00,317.59,317.63,316.95,317.04,9528.0,311.9631,312.0024,311.3345,311.4229,9528.0
2022-06-23 11:55:00,316.96,316.96,316.15,316.17,17968.0,311.3443,311.3443,310.5486,310.5683,17968.0
2022-06-23 12:00:00,316.24,316.39,315.3,315.41,16270.0,310.637,310.7844,309.7137,309.8218,16270.0
2022-06-23 12:05:00,315.07,315.46,315.0,315.13,9844.0,309.4878,309.8709,309.419,309.5467,9844.0
2022-06-23 12:10:00,315.24,315.75,314.78,315.58,19831.0,309.6548,310.1557,309.2029,309.9887,19831.0
2022-06-23 12:15:00,315.73,316.17,315.48,316.08,15974.0,310.1361,310.5683,309.8905,310.4799,15974.0
2022-06-23 12:20:00,316.16,316.68,315.83,315.88,16826.0,310.5585,311.0693,310.2343,310.2834,16826.0
2022-06-23 12:25:00,315.51,315.87,315.38,315.38,8151.0,309.92,310.2736,309.7923,309.7923,8151.0
2022-06-23 12:30:00,315.28,315.52,314.76,314.76,7708.0,309.6941,309.9298,309.1833,309.1833,7708.0
2022-06-23 12:35:00,314.78,315.04,314.47,314.47,8173.0,309.2029,309.4583,308.8984,308.8984,8173.0
2022-06-23 12:40:00,314.44,315.2,314.37,315.04,15974.0,308.8689,309.6155,308.8002,309.4583,15974.0
2022-06-23 12:45:00,315.16,315.16,314.39,314.78,5931.0,309.5762,309.5762,308.8198,309.2029,5931.0
2022-06-23 12:50:00,314.81,314.92,314.18,314.79,5988.0,309.2324,309.3404,308.6135,309.2127,5988.0
2022-06-23 12:55:00,314.68,315.0,314.36,314.42,6862.0,309.1047,309.419,308.7904,308.8493,6862.0
2022-06-23 13:00:00,314.5,314.52,314.06,314.26,9540.0,308.9279,308.9475,308.4957,308.6921,9540.0
2022-06-23 13:05:00,314.28,314.93,314.28,314.44,8744.0,308.7118,309.3503,308.7118,308.8689,8744.0
2022-06-23 13:10:00,314.4,314.89,314.25,314.72,10864.0,308.8296,309.311,308.6823,309.144,10864.0
2022-06-23 13:15:00,314.79,315.11,314.79,315.01,7268.0,309.2127,309.5271,309.2127,309.4288,7268.0
2022-06-23 13:20:00,314.94,315.21,314.43,314.73,9794.0,309.3601,309.6253,308.8591,309.1538,9794.0
2022-06-23 13:25:00,314.82,314.82,314.24,314.24,7536.0,309.2422,309.2422,308.6725,308.6725,7536.0
2022-06-23 13:30:00,314.39,314.7,314.12,314.22,14072.0,308.8198,309.1243,308.5546,308.6528,14072.0
2022-06-23 13:35:00,314.24,314.67,313.54,313.96,15540.0,308.6725,309.0949,307.9849,308.3974,15540.0
2022-06-23 13:40:00,314.04,314.42,313.91,314.19,17108.0,308.476,308.8493,308.3483,308.6234,17108.0
2022-06-23 13:45:00,314.33,314.36,313.99,314.36,9362.0,308.7609,308.7904,308.4269,308.7904,9362.0
2022-06-23 13:50:00,314.36,314.84,314.36,314.7,10079.0,308.7904,309.2619,308.7904,309.1243,10079.0
2022-06-23 13:55:00,314.9,315.78,314.79,315.71,13046.0,309.3208,310.1852,309.2127,310.1164,13046.0
2022-06-23 14:00:00,315.6,316.37,315.6,316.09,11417.0,310.0084,310.7647,310.0084,310.4897,11417.0
2022-06-23 14:05:00,316.09,316.53,315.78,315.94,23229.0,310.4897,310.9219,310.1852,310.3424,23229.0
2022-06-23 14:10:00,315.99,316.43,315.75,316.29,22352.0,310.3915,310.8237,310.1557,310.6862,22352.0
2022-06-23 14:15:00,316.27,316.55,315.84,315.84,9760.0,310.6665,310.9416,310.2441,310.2441,9760.0
2022-06-23 14:20:00,315.92,315.95,315.34,315.85,21819.0,310.3227,310.3522,309.753,310.254,21819.0
2022-06-23 14:25:00,315.83,316.58,315.77,316.35,13235.0,310.2343,310.971,310.1754,310.7451,13235.0
2022-06-23 14:30:00,316.34,316.89,316.22,316.75,20374.0,310.7353,311.2755,310.6174,311.138,20374.0
2022-06-23 14:35:00,316.74,317.03,316.64,316.92,11332.0,311.1282,311.4131,311.03,311.305,11332.0
2022-06-23 14:40:00,316.91,316.93,316.39,316.56,8382.0,311.2952,311.3148,310.7844,310.9514,8382.0
2022-06-23 14:45:00,316.57,316.63,316.02,316.09,13713.0,310.9612,311.0201,310.4209,310.4897,13713.0
2022-06-23 14:50:00,316.06,316.25,316.0,316.11,10926.0,310.4602,310.6469,310.4013,310.5094,10926.0
2022-06-23 14:55:00,316.04,316.2,315.83,316.08,11106.0,310.4406,310.5978,310.2343,310.4799,11106.0
2022-06-23 15:00:00,316.01,316.2,315.69,315.92,17396.0,310.4111,310.5978,310.0968,310.3227,17396.0
2022-06-23 15:05:00,315.92,316.11,315.59,315.75,21474.0,310.3227,310.5094,309.9986,310.1557,21474.0
2022-06-23 15:10:00,315.74,316.04,315.53,315.92,15999.0,310.1459,310.4406,309.9396,310.3227,15999.0
2022-06-23 15:15:00,316.04,316.14,315.26,315.38,20537.0,310.4406,310.5388,309.6744,309.7923,20537.0
2022-06-23 15:20:00,315.36,315.87,315.28,315.51,18939.0,309.7726,310.2736,309.6941,309.92,18939.0
2022-06-23 15:25:00,315.59,316.35,315.42,316.22,36385.0,309.9986,310.7451,309.8316,310.6174,36385.0
2022-06-23 15:30:00,316.36,317.34,316.32,317.34,30659.0,310.7549,311.7176,310.7156,311.7176,30659.0
2022-06-23 15:35:00,317.35,317.35,316.57,316.68,21516.0,311.7274,311.7274,310.9612,311.0693,21516.0
2022-06-23 15:40:00,316.71,317.16,316.61,316.61,19143.0,311.0987,311.5407,311.0005,311.0005,19143.0
2022-06-23 15:45:00,316.57,317.1,316.56,317.01,33893.0,310.9612,311.4818,310.9514,311.3934,33893.0
2022-06-23 15:50:00,317.15,317.23,316.22,316.51,48196.0,311.5309,311.6095,310.6174,310.9023,48196.0
2022-06-23 15:55:00,316.6,317.01,316.22,316.77,101716.0,310.9907,311.3934,310.6174,311.1577,101716.0
2022-06-24 09:30:00,319.22,322.25,319.22,321.29,77933.0,313.5643,316.5406,313.5643,315.5976,77933.0
2022-06-24 09:35:00,321.29,322.39,321.01,321.7,19042.0,315.5976,316.6781,315.3225,316.0003,19042.0
2022-06-24 09:40:00,321.44,323.35,320.69,323.08,17244.0,315.7449,317.6211,315.0082,317.3559,17244.0
2022-06-24 09:45:00,323.05,324.57,322.9,324.55,26614.0,317.3264,318.8195,317.1791,318.7998,26614.0
2022-06-24 09:50:00,324.41,325.07,324.16,325.0,32542.0,318.6623,319.3106,318.4167,319.2418,32542.0
2022-06-24 09:55:00,325.17,325.64,324.5,324.89,36091.0,319.4088,319.8705,318.7507,319.1338,36091.0
2022-06-24 10:00:00,324.99,327.46,324.86,326.25,43786.0,319.232,321.6583,319.1043,320.4697,43786.0
2022-06-24 10:05:00,326.39,327.25,326.39,326.95,17414.0,320.6072,321.452,320.6072,321.1573,17414.0
2022-06-24 10:10:00,326.99,327.45,326.73,326.89,25933.0,321.1966,321.6484,320.9412,321.0984,25933.0
2022-06-24 10:15:00,326.79,328.0,326.67,327.44,16268.0,321.0001,322.1887,320.8823,321.6386,16268.0
2022-06-24 10:20:00,327.42,328.54,326.9,328.26,157662.0,321.619,322.7191,321.1082,322.4441,157662.0
2022-06-24 10:25:00,328.2,328.23,326.89,327.52,16303.0,322.3851,322.4146,321.0984,321.7172,16303.0
2022-06-24 10:30:00,327.73,328.59,327.7,328.56,13285.0,321.9235,322.7682,321.894,322.7388,13285.0
2022-06-24 10:35:00,328.65,328.65,327.37,327.41,18676.0,322.8272,322.8272,321.5699,321.6091,18676.0
2022-06-24 10:40:00,327.29,327.49,326.89,327.34,12474.0,321.4913,321.6877,321.0984,321.5404,12474.0
2022-06-24 10:45:00,327.28,327.62,327.02,327.46,13132.0,321.4814,321.8154,321.2261,321.6583,13132.0
2022-06-24 10:50:00,327.48,327.78,326.86,327.55,24292.0,321.6779,321.9726,321.0689,321.7467,24292.0
2022-06-24 10:55:00,327.5,328.06,327.49,327.63,19071.0,321.6976,322.2476,321.6877,321.8252,19071.0
2022-06-24 11:00:00,327.81,329.0,327.63,328.97,21396.0,322.0021,323.171,321.8252,323.1415,21396.0
2022-06-24 11:05:00,328.9,328.9,328.0,328.07,21253.0,323.0727,323.0727,322.1887,322.2575,21253.0
2022-06-24 11:10:00,328.1,328.12,327.55,327.57,11479.0,322.2869,322.3066,321.7467,321.7663,11479.0
2022-06-24 11:15:00,327.6,327.6,326.6,326.74,13622.0,321.7958,321.7958,320.8135,320.951,13622.0
2022-06-24 11:20:00,326.63,326.79,326.29,326.69,19511.0,320.843,321.0001,320.509,320.9019,19511.0
2022-06-24 11:25:00,326.52,326.94,326.14,326.78,12981.0,320.7349,321.1475,320.3616,320.9903,12981.0
2022-06-24 11:30:00,326.78,327.22,326.64,326.84,8339.0,320.9903,321.4225,320.8528,321.0492,8339.0
2022-06-24 11:35:00,326.78,327.09,326.55,326.8,12772.0,320.9903,321.2948,320.7644,321.01,12772.0
2022-06-24 11:40:00,326.88,327.26,326.66,327.04,9933.0,321.0885,321.4618,320.8724,321.2457,9933.0
2022-06-24 11:45:00,326.93,327.3,326.76,327.06,16225.0,321.1377,321.5011,320.9707,321.2653,16225.0
2022-06-24 11:50:00,326.93,327.04,326.37,326.69,15094.0,321.1377,321.2457,320.5876,320.9019,15094.0
2022-06-24 11:55:00,326.77,326.92,326.2,326.58,13762.0,320.9805,321.1278,320.4206,320.7939,13762.0
2022-06-24 12:00:00,326.6,326.88,326.33,326.4,26155.0,320.8135,321.0885,320.5483,320.617,26155.0
2022-06-24 12:05:00,326.41,327.11,326.32,326.93,10991.0,320.6269,321.3145,320.5385,321.1377,10991.0
2022-06-24 12:10:00,326.97,327.5,326.75,327.5,9909.0,321.1769,321.6976,320.9608,321.6976,9909.0
2022-06-24 12:15:00,327.5,328.0,327.5,327.95,8905.0,321.6976,322.1887,321.6976,322.1396,8905.0
2022-06-24 12:20:00,327.93,327.94,327.36,327.46,33051.0,322.1199,322.1298,321.56,321.6583,33051.0
2022-06-24 12:25:00,327.53,327.56,327.3,327.49,13541.0,321.727,321.7565,321.5011,321.6877,13541.0
2022-06-24 12:30:00,327.41,327.73,327.35,327.6,13495.0,321.6091,321.9235,321.5502,321.7958,13495.0
2022-06-24 12:35:00,327.59,327.88,327.59,327.76,21185.0,321.786,322.0708,321.786,321.9529,21185.0
2022-06-24 12:40:00,327.75,328.02,327.59,327.96,16301.0,321.9431,322.2083,321.786,322.1494,16301.0
2022-06-24 12:45:00,327.94,327.94,327.52,327.7,16911.0,322.1298,322.1298,321.7172,321.894,16911.0
2022-06-24 12:50:00,327.7,328.49,327.66,328.43,10041.0,321.894,322.67,321.8547,322.6111,10041.0
2022-06-24 12:55:00,328.43,328.63,328.23,328.6,15833.0,322.6111,322.8075,322.4146,322.7781,15833.0
2022-06-24 13:00:00,328.55,328.55,328.1,328.15,30231.0,322.7289,322.7289,322.2869,322.336,30231.0
2022-06-24 13:05:00,328.12,328.29,327.88,328.09,17700.0,322.3066,322.4736,322.0708,322.2771,17700.0
2022-06-24 13:10:00,328.11,328.18,327.82,327.97,12383.0,322.2967,322.3655,322.0119,322.1592,12383.0
2022-06-24 13:15:00,327.96,328.04,327.75,327.76,9695.0,322.1494,322.228,321.9431,321.9529,9695.0
2022-06-24 13:20:00,327.78,327.88,327.14,327.48,25052.0,321.9726,322.0708,321.3439,321.6779,25052.0
2022-06-24 13:25:00,327.46,327.48,326.78,327.09,17637.0,321.6583,321.6779,320.9903,321.2948,17637.0
2022-06-24 13:30:00,327.1,327.53,326.94,327.46,17402.0,321.3046,321.727,321.1475,321.6583,17402.0
2022-06-24 13:35:00,327.44,327.8,327.43,327.57,15170.0,321.6386,321.9922,321.6288,321.7663,15170.0
2022-06-24 13:40:00,327.59,327.86,327.53,327.79,12280.0,321.786,322.0512,321.727,321.9824,12280.0
2022-06-24 13:45:00,327.8,328.0,327.61,327.9,11749.0,321.9922,322.1887,321.8056,322.0905,11749.0
2022-06-24 13:50:00,327.89,328.13,327.34,327.43,14601.0,322.0806,322.3164,321.5404,321.6288,14601.0
2022-06-24 13:55:00,327.35,327.83,327.35,327.62,9096.0,321.5502,322.0217,321.5502,321.8154,9096.0
2022-06-24 14:00:00,327.68,327.99,327.56,327.68,14552.0,321.8744,322.1789,321.7565,321.8744,14552.0
2022-06-24 14:05:00,327.62,327.68,327.17,327.19,12659.0,321.8154,321.8744,321.3734,321.393,12659.0
2022-06-24 14:10:00,327.24,327.3,327.02,327.29,14655.0,321.4422,321.5011,321.2261,321.4913,14655.0
2022-06-24 14:15:00,327.31,327.69,327.3,327.4,8855.0,321.5109,321.8842,321.5011,321.5993,8855.0
2022-06-24 14:20:00,327.43,327.52,327.23,327.32,8117.0,321.6288,321.7172,321.4323,321.5207,8117.0
2022-06-24 14:25:00,327.39,327.69,327.25,327.55,11983.0,321.5895,321.8842,321.452,321.7467,11983.0
2022-06-24 14:30:00,327.61,327.94,327.58,327.68,10968.0,321.8056,322.1298,321.7761,321.8744,10968.0
2022-06-24 14:35:00,327.64,327.81,327.5,327.61,8930.0,321.8351,322.0021,321.6976,321.8056,8930.0
2022-06-24 14:40:00,327.54,327.85,327.49,327.73,10307.0,321.7368,322.0414,321.6877,321.9235,10307.0
2022-06-24 14:45:00,327.64,327.76,327.63,327.71,17481.0,321.8351,321.9529,321.8252,321.9038,17481.0
2022-06-24 14:50:00,327.72,327.89,327.62,327.8,14608.0,321.9137,322.0806,321.8154,321.9922,14608.0
2022-06-24 14:55:00,327.83,328.01,327.72,327.91,15085.0,322.0217,322.1985,321.9137,322.1003,15085.0
2022-06-24 15:00:00,327.89,327.92,327.53,327.88,16296.0,322.0806,322.1101,321.727,322.0708,16296.0
2022-06-24 15:05:00,327.85,327.9,327.71,327.74,10708.0,322.0414,322.0905,321.9038,321.9333,10708.0
2022-06-24 15:10:00,327.72,328.06,327.67,328.03,18227.0,321.9137,322.2476,321.8645,322.2182,18227.0
2022-06-24 15:15:00,328.1,328.15,327.57,327.67,30357.0,322.2869,322.336,321.7663,321.8645,30357.0
2022-06-24 15:20:00,327.67,328.03,327.66,327.91,20792.0,321.8645,322.2182,321.8547,322.1003,20792.0
2022-06-24 15:25:00,327.92,327.98,327.66,327.72,24578.0,322.1101,322.169,321.8547,321.9137,24578.0
2022-06-24 15:30:00,327.73,327.88,327.35,327.36,32072.0,321.9235,322.0708,321.5502,321.56,32072.0
2022-06-24 15:35:00,327.37,328.58,327.18,328.58,46362.0,321.5699,322.7584,321.3832,322.7584,46362.0
2022-06-24 15:40:00,328.54,328.82,328.23,328.8,31018.0,322.7191,322.9942,322.4146,322.9745,31018.0
2022-06-24 15:45:00,328.84,329.27,328.48,329.24,66686.0,323.0138,323.4362,322.6602,323.4067,66686.0
2022-06-24 15:50:00,329.25,330.81,329.25,330.61,86994.0,323.4165,324.9489,323.4165,324.7525,86994.0
2022-06-24 15:55:00,330.62,330.7,330.03,330.65,188900.0,324.7623,324.8409,324.1827,324.7917,188900.0
2022-06-27 09:30:00,331.97,331.97,329.06,329.78,62691.0,326.0884,326.0884,323.2299,323.9372,62691.0
2022-06-27 09:35:00,329.62,329.62,328.18,328.97,9383.0,323.78,323.78,322.3655,323.1415,9383.0
2022-06-27 09:40:00,328.69,328.84,327.37,328.18,16036.0,322.8665,323.0138,321.5699,322.3655,16036.0
2022-06-27 09:45:00,327.97,329.2,327.63,329.2,18196.0,322.1592,323.3674,321.8252,323.3674,18196.0
2022-06-27 09:50:00,329.07,330.27,329.0,329.94,26574.0,323.2397,324.4185,323.171,324.0943,26574.0
2022-06-27 09:55:00,329.81,329.82,328.65,328.66,14515.0,323.9666,323.9764,322.8272,322.837,14515.0
2022-06-27 10:00:00,328.81,330.03,328.09,329.62,23681.0,322.9843,324.1827,322.2771,323.78,23681.0
2022-06-27 10:05:00,329.55,329.55,327.95,328.42,13233.0,323.7112,323.7112,322.1396,322.6013,13233.0
2022-06-27 10:10:00,328.54,328.73,328.09,328.28,8377.0,322.7191,322.9058,322.2771,322.4637,8377.0
2022-06-27 10:15:00,328.49,329.04,327.67,328.2,8037.0,322.67,323.2103,321.8645,322.3851,8037.0
2022-06-27 10:20:00,328.35,328.94,327.76,328.03,11616.0,322.5325,323.112,321.9529,322.2182,11616.0
2022-06-27 10:25:00,327.85,328.11,327.5,327.5,8345.0,322.0414,322.2967,321.6976,321.6976,8345.0
2022-06-27 10:30:00,327.5,328.13,327.5,327.91,8180.0,321.6976,322.3164,321.6976,322.1003,8180.0
2022-06-27 10:35:00,327.96,328.03,327.21,327.24,7082.0,322.1494,322.2182,321.4127,321.4422,7082.0
2022-06-27 10:40:00,327.24,328.22,327.12,328.22,7584.0,321.4422,322.4048,321.3243,322.4048,7584.0
2022-06-27 10:45:00,328.02,328.63,327.83,328.63,8942.0,322.2083,322.8075,322.0217,322.8075,8942.0
2022-06-27 10:50:00,328.48,329.01,328.48,328.77,7071.0,322.6602,323.1808,322.6602,322.9451,7071.0
2022-06-27 10:55:00,328.71,329.2,328.69,328.79,4863.0,322.8861,323.3674,322.8665,322.9647,4863.0
2022-06-27 11:00:00,328.92,328.92,328.49,328.49,4217.0,323.0924,323.0924,322.67,322.67,4217.0
2022-06-27 11:05:00,328.39,328.84,328.26,328.35,25518.0,322.5718,323.0138,322.4441,322.5325,25518.0
2022-06-27 11:10:00,328.34,328.68,328.21,328.66,8083.0,322.5227,322.8566,322.395,322.837,8083.0
2022-06-27 11:15:00,328.7,329.11,328.58,328.97,13367.0,322.8763,323.279,322.7584,323.1415,13367.0
2022-06-27 11:20:00,329.06,329.64,328.89,329.64,7577.0,323.2299,323.7996,323.0629,323.7996,7577.0
2022-06-27 11:25:00,329.71,330.48,329.7,330.41,10577.0,323.8684,324.6248,323.8586,324.556,10577.0
2022-06-27 11:30:00,330.42,330.74,330.18,330.56,36906.0,324.5658,324.8801,324.3301,324.7033,36906.0
2022-06-27 11:35:00,330.48,330.73,330.36,330.69,16768.0,324.6248,324.8703,324.5069,324.831,16768.0
2022-06-27 11:40:00,330.68,331.64,330.62,331.3,12110.0,324.8212,325.7642,324.7623,325.4302,12110.0
2022-06-27 11:45:00,331.36,331.6,331.1,331.2,8379.0,325.4892,325.7249,325.2338,325.332,8379.0
2022-06-27 11:50:00,331.23,331.23,330.71,330.99,6616.0,325.3615,325.3615,324.8507,325.1257,6616.0
2022-06-27 11:55:00,331.01,331.77,331.01,331.65,11451.0,325.1454,325.8919,325.1454,325.774,11451.0
2022-06-27 12:00:00,331.67,331.83,330.8,330.86,13979.0,325.7937,325.9508,324.9391,324.998,13979.0
2022-06-27 12:05:00,330.8,331.11,330.6,331.11,12825.0,324.9391,325.2436,324.7426,325.2436,12825.0
2022-06-27 12:10:00,331.11,331.35,330.92,331.14,16321.0,325.2436,325.4793,325.057,325.2731,16321.0
2022-06-27 12:15:00,331.0,331.17,330.36,331.17,15096.0,325.1355,325.3025,324.5069,325.3025,15096.0
2022-06-27 12:20:00,331.13,331.36,331.02,331.06,14900.0,325.2632,325.4892,325.1552,325.1945,14900.0
2022-06-27 12:25:00,331.05,331.05,330.08,330.12,18780.0,325.1847,325.1847,324.2318,324.2711,18780.0
2022-06-27 12:30:00,329.97,330.19,329.79,330.19,15873.0,324.1238,324.3399,323.947,324.3399,15873.0
2022-06-27 12:35:00,330.01,330.65,329.81,330.12,29672.0,324.1631,324.7917,323.9666,324.2711,29672.0
2022-06-27 12:40:00,330.12,330.42,329.98,330.32,20228.0,324.2711,324.5658,324.1336,324.4676,20228.0
2022-06-27 12:45:00,330.43,330.51,329.98,330.0,5308.0,324.5756,324.6542,324.1336,324.1533,5308.0
2022-06-27 12:50:00,329.86,330.16,329.85,329.94,2934.0,324.0157,324.3104,324.0059,324.0943,2934.0
2022-06-27 12:55:00,330.03,330.11,329.24,329.73,9302.0,324.1827,324.2613,323.4067,323.888,9302.0
2022-06-27 13:00:00,329.66,329.7,329.26,329.27,35107.0,323.8193,323.8586,323.4264,323.4362,35107.0
2022-06-27 13:05:00,329.13,329.51,328.78,329.46,5667.0,323.2987,323.6719,322.9549,323.6228,5667.0
2022-06-27 13:10:00,329.62,330.01,329.58,329.69,7151.0,323.78,324.1631,323.7407,323.8488,7151.0
2022-06-27 13:15:00,329.6,329.95,329.58,329.95,8805.0,323.7603,324.1041,323.7407,324.1041,8805.0
2022-06-27 13:20:00,329.91,330.14,329.67,329.7,8194.0,324.0649,324.2908,323.8291,323.8586,8194.0
2022-06-27 13:25:00,329.59,330.14,329.59,329.79,24238.0,323.7505,324.2908,323.7505,323.947,24238.0
2022-06-27 13:30:00,329.75,329.75,329.29,329.41,3780.0,323.9077,323.9077,323.4558,323.5737,3780.0
2022-06-27 13:35:00,329.34,329.68,329.27,329.63,5263.0,323.505,323.8389,323.4362,323.7898,5263.0
2022-06-27 13:40:00,329.6,329.69,329.14,329.56,8153.0,323.7603,323.8488,323.3085,323.7211,8153.0
2022-06-27 13:45:00,329.5,329.6,329.33,329.6,9807.0,323.6621,323.7603,323.4951,323.7603,9807.0
2022-06-27 13:50:00,329.7,329.97,329.53,329.53,8139.0,323.8586,324.1238,323.6916,323.6916,8139.0
2022-06-27 13:55:00,329.48,329.59,329.37,329.38,7650.0,323.6425,323.7505,323.5344,323.5442,7650.0
2022-06-27 14:00:00,329.38,329.63,329.05,329.59,7993.0,323.5442,323.7898,323.2201,323.7505,7993.0
2022-06-27 14:05:00,329.65,329.65,329.35,329.43,14736.0,323.8095,323.8095,323.5148,323.5934,14736.0
2022-06-27 14:10:00,329.43,329.68,329.32,329.56,27683.0,323.5934,323.8389,323.4853,323.7211,27683.0
2022-06-27 14:15:00,329.63,330.2,329.62,330.14,5417.0,323.7898,324.3497,323.78,324.2908,5417.0
2022-06-27 14:20:00,330.25,330.27,330.03,330.26,7963.0,324.3988,324.4185,324.1827,324.4087,7963.0
2022-06-27 14:25:00,330.21,330.53,330.13,330.3,7985.0,324.3595,324.6739,324.281,324.4479,7985.0
2022-06-27 14:30:00,330.25,330.7,330.1,330.7,16138.0,324.3988,324.8409,324.2515,324.8409,16138.0
2022-06-27 14:35:00,330.62,330.92,330.49,330.85,9067.0,324.7623,325.057,324.6346,324.9882,9067.0
2022-06-27 14:40:00,330.86,330.86,330.26,330.4,9934.0,324.998,324.998,324.4087,324.5462,9934.0
2022-06-27 14:45:00,330.4,330.69,330.31,330.56,14824.0,324.5462,324.831,324.4578,324.7033,14824.0
2022-06-27 14:50:00,330.47,330.53,330.12,330.21,6830.0,324.6149,324.6739,324.2711,324.3595,6830.0
2022-06-27 14:55:00,330.27,330.51,330.16,330.25,14134.0,324.4185,324.6542,324.3104,324.3988,14134.0
2022-06-27 15:00:00,330.27,330.4,329.81,329.92,43440.0,324.4185,324.5462,323.9666,324.0747,43440.0
2022-06-27 15:05:00,329.85,330.12,329.41,330.0,12629.0,324.0059,324.2711,323.5737,324.1533,12629.0
2022-06-27 15:10:00,330.05,330.53,329.99,330.45,16108.0,324.2024,324.6739,324.1434,324.5953,16108.0
2022-06-27 15:15:00,330.44,330.66,330.21,330.41,24444.0,324.5855,324.8016,324.3595,324.556,24444.0
2022-06-27 15:20:00,330.37,330.46,329.82,329.82,15810.0,324.5167,324.6051,323.9764,323.9764,15810.0
2022-06-27 15:25:00,329.95,330.27,329.68,329.77,11758.0,324.1041,324.4185,323.8389,323.9273,11758.0
2022-06-27 15:30:00,329.81,329.82,329.01,329.24,34199.0,323.9666,323.9764,323.1808,323.4067,34199.0
2022-06-27 15:35:00,329.32,329.32,328.18,328.39,19451.0,323.4853,323.4853,322.3655,322.5718,19451.0
2022-06-27 15:40:00,328.36,329.33,328.27,329.33,25514.0,322.5423,323.4951,322.4539,323.4951,25514.0
2022-06-27 15:45:00,329.26,329.72,328.88,329.5,18460.0,323.4264,323.8782,323.0531,323.6621,18460.0
2022-06-27 15:50:00,329.44,329.54,327.74,328.06,42773.0,323.6032,323.7014,321.9333,322.2476,42773.0
2022-06-27 15:55:00,328.14,329.05,328.09,328.89,92296.0,322.3262,323.2201,322.2771,323.0629,92296.0
2022-06-28 09:30:00,332.7,333.42,331.0,333.17,68558.0,326.8054,327.5127,325.1355,327.2671,68558.0
2022-06-28 09:35:00,333.36,337.15,333.35,335.77,107816.0,327.4537,331.1766,327.4439,329.821,107816.0
2022-06-28 09:40:00,335.75,336.6,335.25,335.25,23720.0,329.8014,330.6363,329.3102,329.3102,23720.0
2022-06-28 09:45:00,335.23,335.63,333.66,335.28,19471.0,329.2906,329.6835,327.7484,329.3397,19471.0
2022-06-28 09:50:00,335.18,335.18,333.92,334.61,14579.0,329.2415,329.2415,328.0038,328.6816,14579.0
2022-06-28 09:55:00,334.56,335.19,332.83,332.85,33526.0,328.6325,329.2513,326.9331,326.9528,33526.0
2022-06-28 10:00:00,332.87,333.15,331.0,332.07,86193.0,326.9724,327.2474,325.1355,326.1866,86193.0
2022-06-28 10:05:00,332.17,332.27,330.85,330.95,79222.0,326.2848,326.383,324.9882,325.0864,79222.0
2022-06-28 10:10:00,330.85,331.72,330.79,331.03,15777.0,324.9882,325.8428,324.9293,325.165,15777.0
2022-06-28 10:15:00,330.98,331.36,330.41,330.62,11660.0,325.1159,325.4892,324.556,324.7623,11660.0
2022-06-28 10:20:00,330.68,330.82,329.27,329.94,17911.0,324.8212,324.9587,323.4362,324.0943,17911.0
2022-06-28 10:25:00,330.0,330.41,330.0,330.11,8992.0,324.1533,324.556,324.1533,324.2613,8992.0
2022-06-28 10:30:00,330.04,330.08,328.46,328.47,25707.0,324.1925,324.2318,322.6405,322.6504,25707.0
2022-06-28 10:35:00,328.63,328.66,328.04,328.28,17438.0,322.8075,322.837,322.228,322.4637,17438.0
2022-06-28 10:40:00,328.07,328.37,327.55,328.36,9978.0,322.2575,322.5521,321.7467,322.5423,9978.0
2022-06-28 10:45:00,328.43,328.46,327.6,328.18,11904.0,322.6111,322.6405,321.7958,322.3655,11904.0
2022-06-28 10:50:00,327.96,328.49,327.96,328.1,9034.0,322.1494,322.67,322.1494,322.2869,9034.0
2022-06-28 10:55:00,328.18,329.04,328.18,328.51,15963.0,322.3655,323.2103,322.3655,322.6897,15963.0
2022-06-28 11:00:00,328.52,328.68,327.78,327.79,36863.0,322.6995,322.8566,321.9726,321.9824,36863.0
2022-06-28 11:05:00,327.79,327.79,326.87,326.88,11068.0,321.9824,321.9824,321.0787,321.0885,11068.0
2022-06-28 11:10:00,326.97,327.23,326.6,327.0,15165.0,321.1769,321.4323,320.8135,321.2064,15165.0
2022-06-28 11:15:00,326.93,326.94,326.13,326.16,12928.0,321.1377,321.1475,320.3518,320.3813,12928.0
2022-06-28 11:20:00,326.31,326.49,325.35,325.63,21672.0,320.5286,320.7054,319.5856,319.8607,21672.0
2022-06-28 11:25:00,325.56,325.62,325.0,325.16,12818.0,319.7919,319.8509,319.2418,319.399,12818.0
2022-06-28 11:30:00,324.94,325.7,324.94,325.53,12729.0,319.1829,319.9294,319.1829,319.7625,12729.0
2022-06-28 11:35:00,325.54,325.75,324.21,324.6,26625.0,319.7723,319.9786,318.4658,318.8489,26625.0
2022-06-28 11:40:00,324.69,324.72,323.94,324.0,10717.0,318.9373,318.9668,318.2006,318.2596,10717.0
2022-06-28 11:45:00,323.78,324.22,323.16,323.41,17529.0,318.0435,318.4757,317.4344,317.68,17529.0
2022-06-28 11:50:00,323.4,323.48,322.65,323.01,9465.0,317.6702,317.7488,316.9335,317.2871,9465.0
2022-06-28 11:55:00,323.03,323.03,322.38,322.89,19260.0,317.3067,317.3067,316.6683,317.1692,19260.0
2022-06-28 12:00:00,322.81,323.38,322.55,322.68,44739.0,317.0906,317.6505,316.8353,316.9629,44739.0
2022-06-28 12:05:00,322.73,322.87,322.36,322.7,7093.0,317.0121,317.1496,316.6486,316.9826,7093.0
2022-06-28 12:10:00,322.47,323.26,322.47,322.73,11487.0,316.7567,317.5327,316.7567,317.0121,11487.0
2022-06-28 12:15:00,322.64,322.72,321.98,322.29,6669.0,316.9237,317.0022,316.2754,316.5799,6669.0
2022-06-28 12:20:00,322.39,323.06,322.38,322.91,9566.0,316.6781,317.3362,316.6683,317.1889,9566.0
2022-06-28 12:25:00,322.84,323.89,322.84,323.72,20126.0,317.1201,318.1515,317.1201,317.9845,20126.0
2022-06-28 12:30:00,323.7,323.73,322.94,322.95,18062.0,317.9649,317.9943,317.2183,317.2282,18062.0
2022-06-28 12:35:00,323.09,323.66,323.04,323.21,17307.0,317.3657,317.9256,317.3166,317.4836,17307.0
2022-06-28 12:40:00,323.19,323.88,323.19,323.45,8205.0,317.4639,318.1417,317.4639,317.7193,8205.0
2022-06-28 12:45:00,323.4,323.52,322.71,322.71,32810.0,317.6702,317.7881,316.9924,316.9924,32810.0
2022-06-28 12:50:00,322.7,322.73,321.62,321.62,12272.0,316.9826,317.0121,315.9217,315.9217,12272.0
2022-06-28 12:55:00,321.51,321.96,321.44,321.79,8996.0,315.8137,316.2557,315.7449,316.0887,8996.0
2022-06-28 13:00:00,321.76,321.93,321.01,321.39,32362.0,316.0592,316.2262,315.3225,315.6958,32362.0
2022-06-28 13:05:00,321.45,321.46,320.4,320.55,12509.0,315.7547,315.7646,314.7233,314.8707,12509.0
2022-06-28 13:10:00,320.48,320.71,320.21,320.42,13682.0,314.8019,315.0279,314.5367,314.743,13682.0
2022-06-28 13:15:00,320.41,320.68,320.26,320.44,11697.0,314.7332,314.9984,314.5858,314.7626,11697.0
2022-06-28 13:20:00,320.41,321.12,320.16,321.12,11304.0,314.7332,315.4306,314.4876,315.4306,11304.0
2022-06-28 13:25:00,321.07,321.37,320.75,321.28,17039.0,315.3815,315.6762,315.0671,315.5878,17039.0
2022-06-28 13:30:00,321.2,321.45,320.92,320.98,6783.0,315.5092,315.7547,315.2341,315.2931,6783.0
2022-06-28 13:35:00,320.95,320.95,320.53,320.73,14192.0,315.2636,315.2636,314.851,315.0475,14192.0
2022-06-28 13:40:00,320.66,321.16,320.58,321.11,10655.0,314.9787,315.4699,314.9002,315.4208,10655.0
2022-06-28 13:45:00,321.1,321.37,320.99,321.26,8942.0,315.4109,315.6762,315.3029,315.5681,8942.0
2022-06-28 13:50:00,321.33,321.54,321.21,321.44,8949.0,315.6369,315.8431,315.519,315.7449,8949.0
2022-06-28 13:55:00,321.37,321.47,321.21,321.44,8429.0,315.6762,315.7744,315.519,315.7449,8429.0
2022-06-28 14:00:00,321.39,321.87,321.03,321.03,9326.0,315.6958,316.1673,315.3422,315.3422,9326.0
2022-06-28 14:05:00,321.11,321.11,320.44,320.54,6827.0,315.4208,315.4208,314.7626,314.8609,6827.0
2022-06-28 14:10:00,320.53,320.59,320.09,320.23,22439.0,314.851,314.91,314.4188,314.5564,22439.0
2022-06-28 14:15:00,320.17,320.17,319.61,319.74,14259.0,314.4974,314.4974,313.9473,314.075,14259.0
2022-06-28 14:20:00,319.61,319.95,319.6,319.81,12183.0,313.9473,314.2813,313.9375,314.1438,12183.0
2022-06-28 14:25:00,319.75,320.02,319.73,319.94,7716.0,314.0849,314.3501,314.0652,314.2715,7716.0
2022-06-28 14:30:00,319.89,319.98,319.11,319.14,12646.0,314.2224,314.3108,313.4562,313.4857,12646.0
2022-06-28 14:35:00,319.14,319.29,318.86,318.92,21984.0,313.4857,313.633,313.2106,313.2696,21984.0
2022-06-28 14:40:00,318.86,318.88,318.14,318.82,12169.0,313.2106,313.2303,312.5034,313.1713,12169.0
2022-06-28 14:45:00,318.74,319.8,318.7,319.7,10253.0,313.0928,314.134,313.0535,314.0357,10253.0
2022-06-28 14:50:00,319.81,319.87,319.55,319.84,7464.0,314.1438,314.2027,313.8884,314.1733,7464.0
2022-06-28 14:55:00,319.84,320.02,319.53,319.72,9231.0,314.1733,314.3501,313.8688,314.0554,9231.0
2022-06-28 15:00:00,319.63,319.99,319.12,319.13,11540.0,313.967,314.3206,313.466,313.4758,11540.0
2022-06-28 15:05:00,319.11,319.19,318.58,318.65,22433.0,313.4562,313.5348,312.9356,313.0044,22433.0
2022-06-28 15:10:00,318.73,319.3,318.52,319.3,23784.0,313.0829,313.6428,312.8767,313.6428,23784.0
2022-06-28 15:15:00,319.3,319.36,318.79,318.95,18751.0,313.6428,313.7018,313.1419,313.299,18751.0
2022-06-28 15:20:00,318.96,319.81,318.74,319.78,14875.0,313.3089,314.1438,313.0928,314.1143,14875.0
2022-06-28 15:25:00,319.78,319.95,319.27,319.74,19093.0,314.1143,314.2813,313.6134,314.075,19093.0
2022-06-28 15:30:00,319.64,319.93,319.47,319.66,25778.0,313.9768,314.2617,313.8098,313.9965,25778.0
2022-06-28 15:35:00,319.68,320.11,319.21,319.73,35616.0,314.0161,314.4385,313.5544,314.0652,35616.0
2022-06-28 15:40:00,319.78,319.78,318.97,319.11,35181.0,314.1143,314.1143,313.3187,313.4562,35181.0
2022-06-28 15:45:00,319.18,319.31,318.5,319.0,39596.0,313.525,313.6527,312.857,313.3481,39596.0
2022-06-28 15:50:00,319.06,319.38,318.66,319.33,53043.0,313.4071,313.7214,313.0142,313.6723,53043.0
2022-06-28 15:55:00,319.31,319.36,318.12,318.42,142642.0,313.6527,313.7018,312.4837,312.7784,142642.0
2022-06-29 09:30:00,319.11,320.19,318.41,318.97,56351.0,313.4562,314.5171,312.7686,313.3187,56351.0
2022-06-29 09:35:00,318.89,320.53,318.5,319.73,28371.0,313.2401,314.851,312.857,314.0652,28371.0
2022-06-29 09:40:00,319.72,321.84,319.56,321.61,28998.0,314.0554,316.1378,313.8982,315.9119,28998.0
2022-06-29 09:45:00,321.73,321.73,320.17,320.64,26873.0,316.0298,316.0298,314.4974,314.9591,26873.0
2022-06-29 09:50:00,320.63,322.84,320.44,322.23,39310.0,314.9493,317.1201,314.7626,316.5209,39310.0
2022-06-29 09:55:00,322.07,322.44,321.33,322.17,40325.0,316.3638,316.7272,315.6369,316.462,40325.0
2022-06-29 10:00:00,322.0,324.0,321.54,323.75,34845.0,316.295,318.2596,315.8431,318.014,34845.0
2022-06-29 10:05:00,323.67,324.7,323.63,324.12,22965.0,317.9354,318.9472,317.8961,318.3774,22965.0
2022-06-29 10:10:00,324.14,324.7,323.76,324.0,31747.0,318.3971,318.9472,318.0238,318.2596,31747.0
2022-06-29 10:15:00,323.92,324.07,321.86,322.62,37466.0,318.181,318.3283,316.1575,316.904,37466.0
2022-06-29 10:20:00,322.63,323.12,322.14,323.05,9715.0,316.9138,317.3952,316.4325,317.3264,9715.0
2022-06-29 10:25:00,323.43,324.95,323.4,324.56,31149.0,317.6997,319.1927,317.6702,318.8096,31149.0
2022-06-29 10:30:00,324.48,325.71,324.48,325.0,44741.0,318.7311,319.9393,318.7311,319.2418,44741.0
2022-06-29 10:35:00,324.94,325.5,324.5,325.44,22532.0,319.1829,319.733,318.7507,319.674,22532.0
2022-06-29 10:40:00,325.44,325.81,324.98,325.6,11063.0,319.674,320.0375,319.2222,319.8312,11063.0
2022-06-29 10:45:00,325.63,326.02,325.1,325.57,11824.0,319.8607,320.2438,319.3401,319.8017,11824.0
2022-06-29 10:50:00,325.69,326.11,325.0,325.26,18142.0,319.9196,320.3322,319.2418,319.4972,18142.0
2022-06-29 10:55:00,325.35,325.39,324.48,324.48,16577.0,319.5856,319.6249,318.7311,318.7311,16577.0
2022-06-29 11:00:00,324.22,324.46,323.7,323.75,7845.0,318.4757,318.7114,317.9649,318.014,7845.0
2022-06-29 11:05:00,323.69,324.26,323.07,323.91,20113.0,317.9551,318.515,317.346,318.1712,20113.0
2022-06-29 11:10:00,323.92,324.06,323.47,323.48,10237.0,318.181,318.3185,317.739,317.7488,10237.0
2022-06-29 11:15:00,323.6,323.96,323.0,323.3,15247.0,317.8666,318.2203,317.2773,317.572,15247.0
2022-06-29 11:20:00,323.18,323.3,321.97,322.47,11216.0,317.4541,317.572,316.2655,316.7567,11216.0
2022-06-29 11:25:00,322.47,323.31,322.42,323.05,15640.0,316.7567,317.5818,316.7076,317.3264,15640.0
2022-06-29 11:30:00,323.08,323.75,323.0,323.71,14397.0,317.3559,318.014,317.2773,317.9747,14397.0
2022-06-29 11:35:00,323.66,324.12,323.42,323.61,14554.0,317.9256,318.3774,317.6898,317.8765,14554.0
2022-06-29 11:40:00,323.61,323.73,322.89,322.91,18548.0,317.8765,317.9943,317.1692,317.1889,18548.0
2022-06-29 11:45:00,322.95,323.23,322.01,322.5,12077.0,317.2282,317.5032,316.3048,316.7861,12077.0
2022-06-29 11:50:00,322.51,323.49,322.47,323.44,9892.0,316.796,317.7586,316.7567,317.7095,9892.0
2022-06-29 11:55:00,323.44,323.65,322.7,323.05,9317.0,317.7095,317.9158,316.9826,317.3264,9317.0
2022-06-29 12:00:00,323.22,323.32,322.78,323.02,9387.0,317.4934,317.5916,317.0612,317.2969,9387.0
2022-06-29 12:05:00,323.06,323.06,321.79,321.95,17245.0,317.3362,317.3362,316.0887,316.2459,17245.0
2022-06-29 12:10:00,321.74,321.8,321.12,321.3,8003.0,316.0396,316.0985,315.4306,315.6074,8003.0
2022-06-29 12:15:00,321.4,321.7,321.31,321.59,5399.0,315.7056,316.0003,315.6172,315.8923,5399.0
2022-06-29 12:20:00,321.67,321.98,321.08,321.18,5568.0,315.9708,316.2754,315.3913,315.4895,5568.0
2022-06-29 12:25:00,321.06,321.33,321.01,321.22,9674.0,315.3717,315.6369,315.3225,315.5288,9674.0
2022-06-29 12:30:00,321.22,321.83,321.22,321.72,14991.0,315.5288,316.128,315.5288,316.02,14991.0
2022-06-29 12:35:00,321.67,322.59,321.67,322.28,11536.0,315.9708,316.8745,315.9708,316.57,11536.0
2022-06-29 12:40:00,322.37,322.41,322.14,322.29,5196.0,316.6584,316.6977,316.4325,316.5799,5196.0
2022-06-29 12:45:00,322.36,322.52,322.06,322.37,7088.0,316.6486,316.8058,316.3539,316.6584,7088.0
2022-06-29 12:50:00,322.32,322.55,322.12,322.15,12872.0,316.6093,316.8353,316.4129,316.4423,12872.0
2022-06-29 12:55:00,321.94,322.18,321.82,322.18,4895.0,316.2361,316.4718,316.1182,316.4718,4895.0
2022-06-29 13:00:00,322.13,322.45,322.09,322.14,5355.0,316.4227,316.737,316.3834,316.4325,5355.0
2022-06-29 13:05:00,322.24,322.74,322.15,322.63,10905.0,316.5307,317.0219,316.4423,316.9138,10905.0
2022-06-29 13:10:00,322.75,322.85,321.88,322.09,15761.0,317.0317,317.1299,316.1771,316.3834,15761.0
2022-06-29 13:15:00,322.01,322.02,321.1,321.43,21901.0,316.3048,316.3146,315.4109,315.7351,21901.0
2022-06-29 13:20:00,321.37,321.51,321.13,321.37,19447.0,315.6762,315.8137,315.4404,315.6762,19447.0
2022-06-29 13:25:00,321.41,321.83,320.93,321.69,19297.0,315.7155,316.128,315.244,315.9905,19297.0
2022-06-29 13:30:00,321.77,322.07,321.45,321.7,7964.0,316.0691,316.3638,315.7547,316.0003,7964.0
2022-06-29 13:35:00,321.79,322.08,321.72,322.07,6137.0,316.0887,316.3736,316.02,316.3638,6137.0
2022-06-29 13:40:00,322.1,322.56,322.01,322.45,5072.0,316.3932,316.8451,316.3048,316.737,5072.0
2022-06-29 13:45:00,322.45,322.55,322.07,322.11,4795.0,316.737,316.8353,316.3638,316.403,4795.0
2022-06-29 13:50:00,322.18,322.38,322.02,322.29,11747.0,316.4718,316.6683,316.3146,316.5799,11747.0
2022-06-29 13:55:00,322.37,322.84,322.36,322.84,12243.0,316.6584,317.1201,316.6486,317.1201,12243.0
2022-06-29 14:00:00,322.85,323.61,322.76,323.61,15355.0,317.1299,317.8765,317.0415,317.8765,15355.0
2022-06-29 14:05:00,323.54,323.66,323.09,323.33,14046.0,317.8077,317.9256,317.3657,317.6014,14046.0
2022-06-29 14:10:00,323.33,323.76,322.99,323.56,15592.0,317.6014,318.0238,317.2675,317.8274,15592.0
2022-06-29 14:15:00,323.6,323.84,323.29,323.36,5388.0,317.8666,318.1024,317.5621,317.6309,5388.0
2022-06-29 14:20:00,323.36,323.54,323.2,323.53,12536.0,317.6309,317.8077,317.4737,317.7979,12536.0
2022-06-29 14:25:00,323.46,323.87,323.32,323.82,7205.0,317.7291,318.1319,317.5916,318.0828,7205.0
2022-06-29 14:30:00,323.84,323.84,323.52,323.7,8233.0,318.1024,318.1024,317.7881,317.9649,8233.0
2022-06-29 14:35:00,323.62,323.87,323.57,323.65,8194.0,317.8863,318.1319,317.8372,317.9158,8194.0
2022-06-29 14:40:00,323.65,323.72,323.28,323.31,4712.0,317.9158,317.9845,317.5523,317.5818,4712.0
2022-06-29 14:45:00,323.28,323.36,322.96,323.06,9551.0,317.5523,317.6309,317.238,317.3362,9551.0
2022-06-29 14:50:00,322.99,323.29,322.9,323.29,7983.0,317.2675,317.5621,317.1791,317.5621,7983.0
2022-06-29 14:55:00,323.36,323.51,323.16,323.16,15034.0,317.6309,317.7782,317.4344,317.4344,15034.0
2022-06-29 15:00:00,323.08,323.23,322.55,322.78,8177.0,317.3559,317.5032,316.8353,317.0612,8177.0
2022-06-29 15:05:00,322.8,322.89,322.45,322.65,28978.0,317.0808,317.1692,316.737,316.9335,28978.0
2022-06-29 15:10:00,322.56,322.56,322.05,322.23,17283.0,316.8451,316.8451,316.3441,316.5209,17283.0
2022-06-29 15:15:00,322.25,322.77,321.94,322.34,13599.0,316.5406,317.0514,316.2361,316.629,13599.0
2022-06-29 15:20:00,322.38,322.82,322.29,322.79,25939.0,316.6683,317.1005,316.5799,317.071,25939.0
2022-06-29 15:25:00,322.81,323.41,322.62,323.38,14868.0,317.0906,317.68,316.904,317.6505,14868.0
2022-06-29 15:30:00,323.37,323.44,322.05,322.05,28006.0,317.6407,317.7095,316.3441,316.3441,28006.0
2022-06-29 15:35:00,322.12,322.39,321.65,322.04,22914.0,316.4129,316.6781,315.9512,316.3343,22914.0
2022-06-29 15:40:00,322.05,322.12,321.56,322.01,18987.0,316.3441,316.4129,315.8628,316.3048,18987.0
2022-06-29 15:45:00,322.08,322.18,321.59,321.72,21159.0,316.3736,316.4718,315.8923,316.02,21159.0
2022-06-29 15:50:00,321.97,322.19,321.38,321.9,37685.0,316.2655,316.4816,315.686,316.1968,37685.0
2022-06-29 15:55:00,321.95,322.92,321.83,322.32,119797.0,316.2459,317.1987,316.128,316.6093,119797.0
2022-06-30 09:30:00,315.3,317.7,313.66,313.67,86146.0,309.7137,312.0712,308.1028,308.1126,86146.0
2022-06-30 09:35:00,313.03,314.45,312.65,314.08,25798.0,307.4839,308.8788,307.1107,308.5153,25798.0
2022-06-30 09:40:00,314.21,314.57,312.27,312.28,17784.0,308.643,308.9966,306.7374,306.7472,17784.0
2022-06-30 09:45:00,312.49,312.71,310.22,310.33,36536.0,306.9535,307.1696,304.7237,304.8318,36536.0
2022-06-30 09:50:00,310.34,310.65,309.69,310.2,41380.0,304.8416,305.1461,304.2031,304.7041,41380.0
2022-06-30 09:55:00,310.25,311.01,310.01,310.84,17145.0,304.7532,305.4997,304.5174,305.3327,17145.0
2022-06-30 10:00:00,310.95,311.29,310.33,310.93,14502.0,305.4408,305.7748,304.8318,305.4211,14502.0
2022-06-30 10:05:00,310.74,312.0,310.74,311.55,24017.0,305.2345,306.4722,305.2345,306.0301,24017.0
2022-06-30 10:10:00,311.55,311.92,311.0,311.54,29236.0,306.0301,306.3936,305.4899,306.0203,29236.0
2022-06-30 10:15:00,311.76,311.79,310.88,311.18,23588.0,306.2364,306.2659,305.372,305.6667,23588.0
2022-06-30 10:20:00,310.93,311.54,310.72,311.16,11219.0,305.4211,306.0203,305.2148,305.6471,11219.0
2022-06-30 10:25:00,311.18,311.98,311.18,311.88,9011.0,305.6667,306.4525,305.6667,306.3543,9011.0
2022-06-30 10:30:00,311.8,314.05,311.68,313.57,24664.0,306.2757,308.4859,306.1578,308.0144,24664.0
2022-06-30 10:35:00,313.57,313.87,313.0,313.0,7649.0,308.0144,308.309,307.4545,307.4545,7649.0
2022-06-30 10:40:00,312.97,313.33,312.0,312.14,8969.0,307.425,307.7786,306.4722,306.6097,8969.0
2022-06-30 10:45:00,312.11,312.91,312.11,312.9,12400.0,306.5802,307.366,306.5802,307.3562,12400.0
2022-06-30 10:50:00,312.92,313.84,312.79,313.67,10110.0,307.3759,308.2796,307.2482,308.1126,10110.0
2022-06-30 10:55:00,313.68,314.12,313.33,313.92,17164.0,308.1224,308.5546,307.7786,308.3582,17164.0
2022-06-30 11:00:00,313.81,313.93,313.14,313.27,19071.0,308.2501,308.368,307.592,307.7197,19071.0
2022-06-30 11:05:00,313.41,314.49,313.38,314.36,19489.0,307.8572,308.9181,307.8277,308.7904,19489.0
2022-06-30 11:10:00,314.43,314.88,313.97,314.77,14791.0,308.8591,309.3011,308.4073,309.1931,14791.0
2022-06-30 11:15:00,314.71,315.2,314.59,314.76,14658.0,309.1342,309.6155,309.0163,309.1833,14658.0
2022-06-30 11:20:00,314.87,316.62,314.84,316.54,11591.0,309.2913,311.0103,309.2619,310.9317,11591.0
2022-06-30 11:25:00,316.52,317.93,316.39,316.72,35551.0,310.9121,312.2971,310.7844,311.1085,35551.0
2022-06-30 11:30:00,316.55,316.78,316.29,316.43,13490.0,310.9416,311.1675,310.6862,310.8237,13490.0
2022-06-30 11:35:00,316.24,316.37,315.75,316.0,6796.0,310.637,310.7647,310.1557,310.4013,6796.0
2022-06-30 11:40:00,315.95,316.17,315.48,315.91,7386.0,310.3522,310.5683,309.8905,310.3129,7386.0
2022-06-30 11:45:00,315.79,316.54,315.64,316.07,11833.0,310.195,310.9317,310.0477,310.4701,11833.0
2022-06-30 11:50:00,316.07,316.22,315.75,316.22,6855.0,310.4701,310.6174,310.1557,310.6174,6855.0
2022-06-30 11:55:00,316.18,316.9,315.98,316.81,5550.0,310.5781,311.2854,310.3817,311.197,5550.0
2022-06-30 12:00:00,316.79,317.09,315.61,315.61,15535.0,311.1773,311.472,310.0182,310.0182,15535.0
2022-06-30 12:05:00,315.64,315.85,314.78,314.87,17313.0,310.0477,310.254,309.2029,309.2913,17313.0
2022-06-30 12:10:00,314.9,315.42,314.73,315.42,6977.0,309.3208,309.8316,309.1538,309.8316,6977.0
2022-06-30 12:15:00,315.49,315.75,315.34,315.51,9070.0,309.9003,310.1557,309.753,309.92,9070.0
2022-06-30 12:20:00,315.52,316.51,315.23,316.39,21885.0,309.9298,310.9023,309.6449,310.7844,21885.0
2022-06-30 12:25:00,316.64,317.5,316.64,317.36,5090.0,311.03,311.8747,311.03,311.7372,5090.0
2022-06-30 12:30:00,317.33,318.29,317.14,317.14,7767.0,311.7077,312.6507,311.5211,311.5211,7767.0
2022-06-30 12:35:00,317.16,317.23,316.3,316.3,13337.0,311.5407,311.6095,310.696,310.696,13337.0
2022-06-30 12:40:00,316.28,317.12,316.26,317.12,8227.0,310.6763,311.5015,310.6567,311.5015,8227.0
2022-06-30 12:45:00,317.33,317.85,317.1,317.17,9027.0,311.7077,312.2185,311.4818,311.5506,9027.0
2022-06-30 12:50:00,317.28,317.34,316.87,317.04,11986.0,311.6586,311.7176,311.2559,311.4229,11986.0
2022-06-30 12:55:00,317.1,317.32,316.75,317.12,13330.0,311.4818,311.6979,311.138,311.5015,13330.0
2022-06-30 13:00:00,317.15,317.69,317.06,317.51,6615.0,311.5309,312.0614,311.4425,311.8845,6615.0
2022-06-30 13:05:00,317.41,317.41,316.32,316.44,23040.0,311.7863,311.7863,310.7156,310.8335,23040.0
2022-06-30 13:10:00,316.27,316.28,315.01,315.09,10035.0,310.6665,310.6763,309.4288,309.5074,10035.0
2022-06-30 13:15:00,315.0,315.11,314.61,314.84,14771.0,309.419,309.5271,309.0359,309.2619,14771.0
2022-06-30 13:20:00,314.86,315.91,314.77,315.89,5527.0,309.2815,310.3129,309.1931,310.2933,5527.0
2022-06-30 13:25:00,315.84,316.25,315.84,316.18,7666.0,310.2441,310.6469,310.2441,310.5781,7666.0
2022-06-30 13:30:00,316.24,316.59,316.19,316.36,7031.0,310.637,310.9808,310.5879,310.7549,7031.0
2022-06-30 13:35:00,316.49,316.91,316.42,316.91,4231.0,310.8826,311.2952,310.8139,311.2952,4231.0
2022-06-30 13:40:00,316.98,317.26,316.12,316.12,11748.0,311.3639,311.639,310.5192,310.5192,11748.0
2022-06-30 13:45:00,316.11,316.85,316.11,316.85,11036.0,310.5094,311.2362,310.5094,311.2362,11036.0
2022-06-30 13:50:00,316.94,317.9,316.82,317.58,13722.0,311.3246,312.2676,311.2068,311.9533,13722.0
2022-06-30 13:55:00,317.61,317.61,316.97,317.07,16407.0,311.9828,311.9828,311.3541,311.4523,16407.0
2022-06-30 14:00:00,317.09,317.17,316.64,317.17,10254.0,311.472,311.5506,311.03,311.5506,10254.0
2022-06-30 14:05:00,317.07,317.16,316.18,316.23,14778.0,311.4523,311.5407,310.5781,310.6272,14778.0
2022-06-30 14:10:00,316.29,316.6,315.81,315.85,7638.0,310.6862,310.9907,310.2147,310.254,7638.0
2022-06-30 14:15:00,315.79,316.79,315.72,316.78,6688.0,310.195,311.1773,310.1263,311.1675,6688.0
2022-06-30 14:20:00,316.78,316.99,315.92,316.08,11258.0,311.1675,311.3738,310.3227,310.4799,11258.0
2022-06-30 14:25:00,316.0,316.24,315.54,315.87,14737.0,310.4013,310.637,309.9495,310.2736,14737.0
2022-06-30 14:30:00,315.85,316.22,315.36,315.57,9887.0,310.254,310.6174,309.7726,309.9789,9887.0
2022-06-30 14:35:00,315.51,315.71,315.07,315.6,9204.0,309.92,310.1164,309.4878,310.0084,9204.0
2022-06-30 14:40:00,315.55,315.55,314.4,314.43,18525.0,309.9593,309.9593,308.8296,308.8591,18525.0
2022-06-30 14:45:00,314.46,315.0,314.33,314.57,11033.0,308.8886,309.419,308.7609,308.9966,11033.0
2022-06-30 14:50:00,314.61,314.68,313.85,314.19,13841.0,309.0359,309.1047,308.2894,308.6234,13841.0
2022-06-30 14:55:00,314.1,314.68,314.02,314.43,12074.0,308.535,309.1047,308.4564,308.8591,12074.0
2022-06-30 15:00:00,314.33,314.65,314.05,314.07,14138.0,308.7609,309.0752,308.4859,308.5055,14138.0
2022-06-30 15:05:00,314.09,314.09,312.86,313.02,11584.0,308.5251,308.5251,307.3169,307.4741,11584.0
2022-06-30 15:10:00,312.94,313.13,312.45,312.74,21942.0,307.3955,307.5822,306.9142,307.1991,21942.0
2022-06-30 15:15:00,312.7,312.7,312.07,312.45,16822.0,307.1598,307.1598,306.5409,306.9142,16822.0
2022-06-30 15:20:00,312.58,313.14,312.54,313.02,33368.0,307.0419,307.592,307.0026,307.4741,33368.0
2022-06-30 15:25:00,313.09,315.2,313.0,315.19,15332.0,307.5429,309.6155,307.4545,309.6057,15332.0
2022-06-30 15:30:00,315.12,315.93,314.83,315.57,30909.0,309.5369,310.3325,309.252,309.9789,30909.0
2022-06-30 15:35:00,315.57,316.15,315.12,315.49,23830.0,309.9789,310.5486,309.5369,309.9003,23830.0
2022-06-30 15:40:00,315.38,315.55,314.37,314.73,31857.0,309.7923,309.9593,308.8002,309.1538,31857.0
2022-06-30 15:45:00,314.63,316.15,314.59,315.3,28423.0,309.0556,310.5486,309.0163,309.7137,28423.0
2022-06-30 15:50:00,315.23,315.98,314.08,314.32,55856.0,309.6449,310.3817,308.5153,308.7511,55856.0
2022-06-30 15:55:00,314.22,315.75,313.9,315.52,171454.0,308.6528,310.1557,308.3385,309.9298,171454.0
2022-07-01 09:30:00,314.1,316.58,313.14,313.52,75414.0,308.535,310.971,307.592,307.9652,75414.0
2022-07-01 09:35:00,313.38,314.02,312.47,312.68,18039.0,307.8277,308.4564,306.9338,307.1401,18039.0
2022-07-01 09:40:00,312.85,315.92,312.68,315.25,13685.0,307.3071,310.3227,307.1401,309.6646,13685.0
2022-07-01 09:45:00,315.23,317.01,315.22,316.66,42714.0,309.6449,311.3934,309.6351,311.0496,42714.0
2022-07-01 09:50:00,316.69,317.11,316.23,316.74,15482.0,311.0791,311.4916,310.6272,311.1282,15482.0
2022-07-01 09:55:00,316.63,317.47,316.47,316.65,16044.0,311.0201,311.8453,310.863,311.0398,16044.0
2022-07-01 10:00:00,316.8,317.69,315.51,315.58,16045.0,311.1871,312.0614,309.92,309.9887,16045.0
2022-07-01 10:05:00,315.28,316.03,315.17,315.82,15479.0,309.6941,310.4308,309.586,310.2245,15479.0
2022-07-01 10:10:00,315.82,315.87,312.94,313.11,26127.0,310.2245,310.2736,307.3955,307.5625,26127.0
2022-07-01 10:15:00,313.11,314.09,312.98,313.8,18014.0,307.5625,308.5251,307.4348,308.2403,18014.0
2022-07-01 10:20:00,313.8,313.88,312.87,313.37,21265.0,308.2403,308.3189,307.3268,307.8179,21265.0
2022-07-01 10:25:00,313.21,313.42,312.54,312.99,21568.0,307.6607,307.867,307.0026,307.4446,21568.0
2022-07-01 10:30:00,312.81,312.92,311.66,312.1,9665.0,307.2678,307.3759,306.1382,306.5704,9665.0
2022-07-01 10:35:00,312.07,312.24,311.31,311.59,10819.0,306.5409,306.7079,305.7944,306.0694,10819.0
2022-07-01 10:40:00,311.7,312.75,311.57,312.75,11387.0,306.1775,307.2089,306.0498,307.2089,11387.0
2022-07-01 10:45:00,312.62,313.32,312.38,312.83,11407.0,307.0812,307.7688,306.8454,307.2875,11407.0
2022-07-01 10:50:00,312.66,312.66,312.0,312.5,5407.0,307.1205,307.1205,306.4722,306.9633,5407.0
2022-07-01 10:55:00,312.33,313.11,312.0,312.38,8458.0,306.7963,307.5625,306.4722,306.8454,8458.0
2022-07-01 11:00:00,312.33,312.56,312.0,312.38,12842.0,306.7963,307.0222,306.4722,306.8454,12842.0
2022-07-01 11:05:00,312.5,314.23,312.5,314.17,13428.0,306.9633,308.6627,306.9633,308.6037,13428.0
2022-07-01 11:10:00,314.15,314.48,313.72,314.34,18205.0,308.5841,308.9082,308.1617,308.7707,18205.0
2022-07-01 11:15:00,314.37,315.51,314.37,315.31,11656.0,308.8002,309.92,308.8002,309.7235,11656.0
2022-07-01 11:20:00,315.31,315.7,314.25,314.53,12400.0,309.7235,310.1066,308.6823,308.9573,12400.0
2022-07-01 11:25:00,314.41,314.66,314.21,314.45,6969.0,308.8395,309.085,308.643,308.8788,6969.0
2022-07-01 11:30:00,314.57,314.87,314.45,314.76,7024.0,308.9966,309.2913,308.8788,309.1833,7024.0
2022-07-01 11:35:00,314.89,315.04,314.46,314.64,11887.0,309.311,309.4583,308.8886,309.0654,11887.0
2022-07-01 11:40:00,314.58,314.88,314.2,314.21,11279.0,309.0065,309.3011,308.6332,308.643,11279.0
2022-07-01 11:45:00,314.16,314.71,314.11,314.56,9960.0,308.5939,309.1342,308.5448,308.9868,9960.0
2022-07-01 11:50:00,314.41,314.45,313.11,313.27,15821.0,308.8395,308.8788,307.5625,307.7197,15821.0
2022-07-01 11:55:00,313.27,313.6,312.9,313.6,18941.0,307.7197,308.0438,307.3562,308.0438,18941.0
2022-07-01 12:00:00,313.61,313.62,312.85,313.11,16445.0,308.0536,308.0635,307.3071,307.5625,16445.0
2022-07-01 12:05:00,313.12,313.74,313.05,313.67,4930.0,307.5723,308.1813,307.5036,308.1126,4930.0
2022-07-01 12:10:00,313.76,313.76,313.29,313.55,4100.0,308.201,308.201,307.7393,307.9947,4100.0
2022-07-01 12:15:00,313.47,314.59,313.46,314.47,10656.0,307.9161,309.0163,307.9063,308.8984,10656.0
2022-07-01 12:20:00,314.39,314.68,314.39,314.66,5892.0,308.8198,309.1047,308.8198,309.085,5892.0
2022-07-01 12:25:00,314.68,314.68,314.38,314.45,3843.0,309.1047,309.1047,308.81,308.8788,3843.0
2022-07-01 12:30:00,314.44,314.99,314.19,314.2,8883.0,308.8689,309.4092,308.6234,308.6332,8883.0
2022-07-01 12:35:00,314.19,314.31,313.98,313.99,13380.0,308.6234,308.7412,308.4171,308.4269,13380.0
2022-07-01 12:40:00,313.8,314.32,313.8,314.18,9050.0,308.2403,308.7511,308.2403,308.6135,9050.0
2022-07-01 12:45:00,314.09,314.45,314.04,314.4,5195.0,308.5251,308.8788,308.476,308.8296,5195.0
2022-07-01 12:50:00,314.5,314.9,314.48,314.6,5598.0,308.9279,309.3208,308.9082,309.0261,5598.0
2022-07-01 12:55:00,314.66,314.83,313.78,313.79,13908.0,309.085,309.252,308.2206,308.2305,13908.0
2022-07-01 13:00:00,313.82,314.0,313.18,313.23,7380.0,308.2599,308.4367,307.6313,307.6804,7380.0
2022-07-01 13:05:00,313.28,313.54,313.12,313.54,6910.0,307.7295,307.9849,307.5723,307.9849,6910.0
2022-07-01 13:10:00,313.58,313.71,313.37,313.62,6190.0,308.0242,308.1519,307.8179,308.0635,6190.0
2022-07-01 13:15:00,313.62,313.85,313.15,313.68,10302.0,308.0635,308.2894,307.6018,308.1224,10302.0
2022-07-01 13:20:00,313.6,313.71,313.28,313.49,6313.0,308.0438,308.1519,307.7295,307.9358,6313.0
2022-07-01 13:25:00,313.34,313.78,313.28,313.78,8524.0,307.7884,308.2206,307.7295,308.2206,8524.0
2022-07-01 13:30:00,313.69,314.0,313.63,313.86,4523.0,308.1322,308.4367,308.0733,308.2992,4523.0
2022-07-01 13:35:00,313.85,314.91,313.67,314.74,12952.0,308.2894,309.3306,308.1126,309.1636,12952.0
2022-07-01 13:40:00,314.8,315.64,314.69,315.63,27579.0,309.2226,310.0477,309.1145,310.0379,27579.0
2022-07-01 13:45:00,315.65,316.18,315.35,316.18,9313.0,310.0575,310.5781,309.7628,310.5781,9313.0
2022-07-01 13:50:00,316.12,316.49,315.99,316.02,11522.0,310.5192,310.8826,310.3915,310.4209,11522.0
2022-07-01 13:55:00,315.98,316.09,315.72,315.97,7346.0,310.3817,310.4897,310.1263,310.3718,7346.0
2022-07-01 14:00:00,316.05,316.18,315.55,315.55,6793.0,310.4504,310.5781,309.9593,309.9593,6793.0
2022-07-01 14:05:00,315.46,315.86,315.35,315.46,8743.0,309.8709,310.2638,309.7628,309.8709,8743.0
2022-07-01 14:10:00,315.48,315.5,315.08,315.44,10717.0,309.8905,309.9102,309.4976,309.8512,10717.0
2022-07-01 14:15:00,315.49,315.6,315.2,315.42,14290.0,309.9003,310.0084,309.6155,309.8316,14290.0
2022-07-01 14:20:00,315.49,316.27,315.25,316.25,23040.0,309.9003,310.6665,309.6646,310.6469,23040.0
2022-07-01 14:25:00,316.31,316.73,316.2,316.2,6726.0,310.7058,311.1184,310.5978,310.5978,6726.0
2022-07-01 14:30:00,316.32,317.25,316.32,317.21,14891.0,310.7156,311.6292,310.7156,311.5899,14891.0
2022-07-01 14:35:00,317.28,317.35,316.87,317.31,5919.0,311.6586,311.7274,311.2559,311.6881,5919.0
2022-07-01 14:40:00,317.33,317.36,317.11,317.36,2677.0,311.7077,311.7372,311.4916,311.7372,2677.0
2022-07-01 14:45:00,317.29,317.85,317.29,317.67,10098.0,311.6684,312.2185,311.6684,312.0417,10098.0
2022-07-01 14:50:00,317.76,317.9,317.07,317.07,11193.0,312.1301,312.2676,311.4523,311.4523,11193.0
2022-07-01 14:55:00,317.03,317.57,316.95,317.33,8543.0,311.4131,311.9435,311.3345,311.7077,8543.0
2022-07-01 15:00:00,317.4,317.46,316.73,316.86,12184.0,311.7765,311.8354,311.1184,311.2461,12184.0
2022-07-01 15:05:00,316.99,317.58,316.92,317.5,14068.0,311.3738,311.9533,311.305,311.8747,14068.0
2022-07-01 15:10:00,317.53,317.81,317.3,317.42,23578.0,311.9042,312.1792,311.6783,311.7961,23578.0
2022-07-01 15:15:00,317.49,317.71,317.26,317.5,10563.0,311.8649,312.081,311.639,311.8747,10563.0
2022-07-01 15:20:00,317.5,317.57,316.94,317.45,7978.0,311.8747,311.9435,311.3246,311.8256,7978.0
2022-07-01 15:25:00,317.36,317.57,317.18,317.29,12425.0,311.7372,311.9435,311.5604,311.6684,12425.0
2022-07-01 15:30:00,317.37,318.5,317.34,318.19,38844.0,311.747,312.857,311.7176,312.5525,38844.0
2022-07-01 15:35:00,318.19,318.63,318.03,318.58,20286.0,312.5525,312.9847,312.3953,312.9356,20286.0
2022-07-01 15:40:00,318.59,318.88,318.49,318.57,18534.0,312.9454,313.2303,312.8472,312.9258,18534.0
2022-07-01 15:45:00,318.56,318.94,318.21,318.67,20209.0,312.9159,313.2892,312.5721,313.024,20209.0
2022-07-01 15:50:00,318.72,318.74,317.63,318.35,34399.0,313.0731,313.0928,312.0024,312.7097,34399.0
2022-07-01 15:55:00,318.23,318.57,317.53,318.35,63869.0,312.5918,312.9258,311.9042,312.7097,63869.0
2022-07-05 09:30:00,313.08,313.98,311.3,312.02,59645.0,307.533,308.4171,305.7846,306.4918,59645.0
2022-07-05 09:35:00,311.69,312.35,310.32,310.38,21508.0,306.1677,306.816,304.8219,304.8809,21508.0
2022-07-05 09:40:00,310.24,311.14,310.19,310.52,10144.0,304.7434,305.6274,304.6942,305.0184,10144.0
2022-07-05 09:45:00,310.43,312.02,310.38,311.27,15769.0,304.93,306.4918,304.8809,305.7551,15769.0
2022-07-05 09:50:00,311.25,311.69,310.68,310.71,22843.0,305.7355,306.1677,305.1756,305.205,22843.0
2022-07-05 09:55:00,310.71,310.84,309.45,310.06,25807.0,305.205,305.3327,303.9674,304.5665,25807.0
2022-07-05 10:00:00,309.86,310.79,309.5,310.4,19744.0,304.3701,305.2836,304.0165,304.9005,19744.0
2022-07-05 10:05:00,310.31,311.15,310.16,310.95,35937.0,304.8121,305.6372,304.6648,305.4408,35937.0
2022-07-05 10:10:00,310.77,313.15,310.73,313.15,13554.0,305.264,307.6018,305.2247,307.6018,13554.0
2022-07-05 10:15:00,312.98,313.28,312.6,312.83,29964.0,307.4348,307.7295,307.0615,307.2875,29964.0
2022-07-05 10:20:00,312.9,313.48,312.71,313.18,17904.0,307.3562,307.9259,307.1696,307.6313,17904.0
2022-07-05 10:25:00,313.1,313.35,312.67,313.26,9982.0,307.5527,307.7983,307.1303,307.7098,9982.0
2022-07-05 10:30:00,313.1,313.82,312.86,313.82,38339.0,307.5527,308.2599,307.3169,308.2599,38339.0
2022-07-05 10:35:00,313.75,315.8,313.6,315.63,16483.0,308.1912,310.2048,308.0438,310.0379,16483.0
2022-07-05 10:40:00,315.63,315.79,314.42,314.61,32988.0,310.0379,310.195,308.8493,309.0359,32988.0
2022-07-05 10:45:00,314.71,314.98,314.11,314.9,7951.0,309.1342,309.3994,308.5448,309.3208,7951.0
2022-07-05 10:50:00,314.92,314.92,313.72,314.72,11867.0,309.3404,309.3404,308.1617,309.144,11867.0
2022-07-05 10:55:00,314.68,315.27,314.6,314.62,10784.0,309.1047,309.6842,309.0261,309.0458,10784.0
2022-07-05 11:00:00,314.61,314.63,313.17,313.52,14714.0,309.0359,309.0556,307.6214,307.9652,14714.0
2022-07-05 11:05:00,313.5,313.67,313.07,313.32,9222.0,307.9456,308.1126,307.5232,307.7688,9222.0
2022-07-05 11:10:00,313.27,313.6,312.66,313.1,9265.0,307.7197,308.0438,307.1205,307.5527,9265.0
2022-07-05 11:15:00,313.15,313.68,312.98,313.39,7390.0,307.6018,308.1224,307.4348,307.8375,7390.0
2022-07-05 11:20:00,313.31,313.6,312.89,313.22,7934.0,307.759,308.0438,307.3464,307.6706,7934.0
2022-07-05 11:25:00,313.29,313.54,313.06,313.14,5053.0,307.7393,307.9849,307.5134,307.592,5053.0
2022-07-05 11:30:00,313.15,313.73,312.87,313.31,7400.0,307.6018,308.1715,307.3268,307.759,7400.0
2022-07-05 11:35:00,313.4,313.5,313.17,313.47,12554.0,307.8474,307.9456,307.6214,307.9161,12554.0
2022-07-05 11:40:00,313.54,314.58,313.53,314.43,6530.0,307.9849,309.0065,307.9751,308.8591,6530.0
2022-07-05 11:45:00,314.66,315.22,314.55,315.06,11114.0,309.085,309.6351,308.977,309.478,11114.0
2022-07-05 11:50:00,315.04,316.23,315.01,316.22,13678.0,309.4583,310.6272,309.4288,310.6174,13678.0
2022-07-05 11:55:00,316.23,316.46,315.47,315.52,24665.0,310.6272,310.8532,309.8807,309.9298,24665.0
2022-07-05 12:00:00,315.51,315.67,315.09,315.28,22375.0,309.92,310.0771,309.5074,309.6941,22375.0
2022-07-05 12:05:00,315.4,316.0,315.4,315.84,10796.0,309.8119,310.4013,309.8119,310.2441,10796.0
2022-07-05 12:10:00,315.78,316.94,315.78,315.94,21116.0,310.1852,311.3246,310.1852,310.3424,21116.0
2022-07-05 12:15:00,316.0,316.24,315.38,316.07,9730.0,310.4013,310.637,309.7923,310.4701,9730.0
2022-07-05 12:20:00,316.06,317.15,316.01,317.08,9760.0,310.4602,311.5309,310.4111,311.4622,9760.0
2022-07-05 12:25:00,317.0,317.51,316.87,316.87,7079.0,311.3836,311.8845,311.2559,311.2559,7079.0
2022-07-05 12:30:00,316.84,317.13,316.7,316.77,6511.0,311.2264,311.5113,311.0889,311.1577,6511.0
2022-07-05 12:35:00,316.76,316.78,316.19,316.19,8120.0,311.1478,311.1675,310.5879,310.5879,8120.0
2022-07-05 12:40:00,316.17,316.6,316.11,316.19,8340.0,310.5683,310.9907,310.5094,310.5879,8340.0
2022-07-05 12:45:00,316.16,316.29,315.74,316.07,8334.0,310.5585,310.6862,310.1459,310.4701,8334.0
2022-07-05 12:50:00,316.14,316.34,315.99,316.28,5859.0,310.5388,310.7353,310.3915,310.6763,5859.0
2022-07-05 12:55:00,316.21,316.21,315.66,315.66,5057.0,310.6076,310.6076,310.0673,310.0673,5057.0
2022-07-05 13:00:00,315.73,316.6,315.73,316.6,7357.0,310.1361,310.9907,310.1361,310.9907,7357.0
2022-07-05 13:05:00,316.59,316.6,315.85,316.12,5604.0,310.9808,310.9907,310.254,310.5192,5604.0
2022-07-05 13:10:00,316.36,316.65,316.2,316.28,5582.0,310.7549,311.0398,310.5978,310.6763,5582.0
2022-07-05 13:15:00,316.36,317.28,316.36,317.18,12832.0,310.7549,311.6586,310.7549,311.5604,12832.0
2022-07-05 13:20:00,317.23,317.31,316.87,317.13,10116.0,311.6095,311.6881,311.2559,311.5113,10116.0
2022-07-05 13:25:00,317.44,317.61,317.27,317.55,5505.0,311.8158,311.9828,311.6488,311.9238,5505.0
2022-07-05 13:30:00,317.63,317.81,317.37,317.81,12697.0,312.0024,312.1792,311.747,312.1792,12697.0
2022-07-05 13:35:00,317.95,318.46,317.81,318.46,12013.0,312.3168,312.8177,312.1792,312.8177,12013.0
2022-07-05 13:40:00,318.42,318.54,318.05,318.05,6134.0,312.7784,312.8963,312.415,312.415,6134.0
2022-07-05 13:45:00,318.07,318.08,317.0,317.28,6055.0,312.4346,312.4444,311.3836,311.6586,6055.0
2022-07-05 13:50:00,317.39,317.47,317.19,317.21,6362.0,311.7667,311.8453,311.5702,311.5899,6362.0
2022-07-05 13:55:00,317.19,317.41,317.04,317.3,6255.0,311.5702,311.7863,311.4229,311.6783,6255.0
2022-07-05 14:00:00,317.31,317.88,317.2,317.8,5525.0,311.6881,312.248,311.58,312.1694,5525.0
2022-07-05 14:05:00,317.73,317.73,317.26,317.43,5514.0,312.1007,312.1007,311.639,311.806,5514.0
2022-07-05 14:10:00,317.5,317.93,317.5,317.65,8647.0,311.8747,312.2971,311.8747,312.0221,8647.0
2022-07-05 14:15:00,317.62,317.9,317.25,317.9,4644.0,311.9926,312.2676,311.6292,312.2676,4644.0
2022-07-05 14:20:00,317.8,318.24,317.64,318.24,3648.0,312.1694,312.6016,312.0122,312.6016,3648.0
2022-07-05 14:25:00,318.23,318.8,318.08,318.76,6291.0,312.5918,313.1517,312.4444,313.1124,6291.0
2022-07-05 14:30:00,318.71,319.3,318.68,319.13,10515.0,313.0633,313.6428,313.0338,313.4758,10515.0
2022-07-05 14:35:00,319.2,320.12,319.07,319.99,5515.0,313.5446,314.4483,313.4169,314.3206,5515.0
2022-07-05 14:40:00,319.97,320.31,319.31,319.53,6540.0,314.301,314.6349,313.6527,313.8688,6540.0
2022-07-05 14:45:00,319.42,319.63,319.04,319.24,4130.0,313.7607,313.967,313.3874,313.5839,4130.0
2022-07-05 14:50:00,319.21,319.41,318.84,319.23,18976.0,313.5544,313.7509,313.191,313.5741,18976.0
2022-07-05 14:55:00,319.23,319.66,319.15,319.62,7207.0,313.5741,313.9965,313.4955,313.9572,7207.0
2022-07-05 15:00:00,319.47,319.57,318.8,319.32,8680.0,313.8098,313.9081,313.1517,313.6625,8680.0
2022-07-05 15:05:00,319.39,320.14,319.37,320.06,8766.0,313.7312,314.468,313.7116,314.3894,8766.0
2022-07-05 15:10:00,320.09,320.09,319.41,319.61,18107.0,314.4188,314.4188,313.7509,313.9473,18107.0
2022-07-05 15:15:00,319.69,319.7,318.63,318.75,5096.0,314.0259,314.0357,312.9847,313.1026,5096.0
2022-07-05 15:20:00,318.73,319.75,318.73,319.44,7461.0,313.0829,314.0849,313.0829,313.7804,7461.0
2022-07-05 15:25:00,319.6,319.93,319.31,319.65,16611.0,313.9375,314.2617,313.6527,313.9866,16611.0
2022-07-05 15:30:00,319.66,319.71,319.22,319.64,13873.0,313.9965,314.0456,313.5643,313.9768,13873.0
2022-07-05 15:35:00,319.75,319.75,318.85,319.25,9798.0,314.0849,314.0849,313.2008,313.5937,9798.0
2022-07-05 15:40:00,319.37,319.37,318.99,319.24,15195.0,313.7116,313.7116,313.3383,313.5839,15195.0
2022-07-05 15:45:00,319.15,319.61,319.0,319.54,12273.0,313.4955,313.9473,313.3481,313.8786,12273.0
2022-07-05 15:50:00,319.52,319.63,318.54,318.93,26237.0,313.8589,313.967,312.8963,313.2794,26237.0
2022-07-05 15:55:00,318.91,319.4,318.49,319.4,55680.0,313.2597,313.7411,312.8472,313.7411,55680.0
2022-07-06 09:30:00,319.0,320.25,318.01,319.52,39823.0,313.3481,314.576,312.3757,313.8589,39823.0
2022-07-06 09:35:00,319.56,319.57,317.93,318.41,19888.0,313.8982,313.9081,312.2971,312.7686,19888.0
2022-07-06 09:40:00,318.27,318.43,316.49,317.63,25221.0,312.6311,312.7882,310.8826,312.0024,25221.0
2022-07-06 09:45:00,318.12,318.64,316.42,316.43,15987.0,312.4837,312.9945,310.8139,310.8237,15987.0
2022-07-06 09:50:00,316.7,317.48,315.72,316.13,14305.0,311.0889,311.8551,310.1263,310.529,14305.0
2022-07-06 09:55:00,316.03,317.23,315.81,316.93,10243.0,310.4308,311.6095,310.2147,311.3148,10243.0
2022-07-06 10:00:00,316.55,318.37,316.52,317.91,10852.0,310.9416,312.7293,310.9121,312.2775,10852.0
2022-07-06 10:05:00,317.77,320.23,317.73,319.91,7926.0,312.1399,314.5564,312.1007,314.242,7926.0
2022-07-06 10:10:00,320.07,320.31,317.72,318.6,24150.0,314.3992,314.6349,312.0908,312.9552,24150.0
2022-07-06 10:15:00,318.67,319.53,318.31,319.14,8610.0,313.024,313.8688,312.6704,313.4857,8610.0
2022-07-06 10:20:00,319.07,320.0,318.65,319.92,9529.0,313.4169,314.3304,313.0044,314.2518,9529.0
2022-07-06 10:25:00,319.76,319.76,319.1,319.69,7562.0,314.0947,314.0947,313.4464,314.0259,7562.0
2022-07-06 10:30:00,319.81,319.86,318.63,318.65,8717.0,314.1438,314.1929,312.9847,313.0044,8717.0
2022-07-06 10:35:00,318.59,319.3,318.49,318.88,6486.0,312.9454,313.6428,312.8472,313.2303,6486.0
2022-07-06 10:40:00,319.0,319.59,318.54,319.42,11432.0,313.3481,313.9277,312.8963,313.7607,11432.0
2022-07-06 10:45:00,319.54,319.64,318.61,318.67,7988.0,313.8786,313.9768,312.9651,313.024,7988.0
2022-07-06 10:50:00,318.34,319.52,318.34,319.14,11727.0,312.6998,313.8589,312.6998,313.4857,11727.0
2022-07-06 10:55:00,319.29,319.77,318.94,319.55,8982.0,313.633,314.1045,313.2892,313.8884,8982.0
2022-07-06 11:00:00,319.55,319.84,318.42,318.44,7370.0,313.8884,314.1733,312.7784,312.7981,7370.0
2022-07-06 11:05:00,318.43,318.85,318.36,318.62,7233.0,312.7882,313.2008,312.7195,312.9749,7233.0
2022-07-06 11:10:00,318.51,319.34,318.15,319.32,5725.0,312.8668,313.6821,312.5132,313.6625,5725.0
2022-07-06 11:15:00,319.3,319.52,318.81,319.02,14052.0,313.6428,313.8589,313.1615,313.3678,14052.0
2022-07-06 11:20:00,319.1,319.4,318.72,318.79,10303.0,313.4464,313.7411,313.0731,313.1419,10303.0
2022-07-06 11:25:00,318.61,318.74,317.49,317.87,30846.0,312.9651,313.0928,311.8649,312.2382,30846.0
2022-07-06 11:30:00,317.84,317.84,317.06,317.72,9325.0,312.2087,312.2087,311.4425,312.0908,9325.0
2022-07-06 11:35:00,317.72,318.66,317.69,318.43,14975.0,312.0908,313.0142,312.0614,312.7882,14975.0
2022-07-06 11:40:00,318.38,318.39,317.2,317.28,24902.0,312.7391,312.749,311.58,311.6586,24902.0
2022-07-06 11:45:00,317.01,317.74,316.98,317.6,16903.0,311.3934,312.1105,311.3639,311.973,16903.0
2022-07-06 11:50:00,317.49,317.54,317.19,317.38,9505.0,311.8649,311.914,311.5702,311.7569,9505.0
2022-07-06 11:55:00,317.65,318.0,317.6,317.95,5694.0,312.0221,312.3659,311.973,312.3168,5694.0
2022-07-06 12:00:00,317.62,317.62,317.0,317.0,4234.0,311.9926,311.9926,311.3836,311.3836,4234.0
2022-07-06 12:05:00,317.0,317.46,316.57,317.06,13173.0,311.3836,311.8354,310.9612,311.4425,13173.0
2022-07-06 12:10:00,317.25,317.85,317.11,317.84,2018.0,311.6292,312.2185,311.4916,312.2087,2018.0
2022-07-06 12:15:00,318.06,318.07,317.74,317.98,8835.0,312.4248,312.4346,312.1105,312.3462,8835.0
2022-07-06 12:20:00,317.76,318.0,317.54,317.57,8634.0,312.1301,312.3659,311.914,311.9435,8634.0
2022-07-06 12:25:00,317.63,317.88,317.6,317.78,7802.0,312.0024,312.248,311.973,312.1498,7802.0
2022-07-06 12:30:00,317.71,317.8,317.57,317.8,3493.0,312.081,312.1694,311.9435,312.1694,3493.0
2022-07-06 12:35:00,317.88,318.08,317.31,317.46,8179.0,312.248,312.4444,311.6881,311.8354,8179.0
2022-07-06 12:40:00,317.51,318.11,317.51,317.95,5351.0,311.8845,312.4739,311.8845,312.3168,5351.0
2022-07-06 12:45:00,318.03,318.03,317.79,317.88,5045.0,312.3953,312.3953,312.1596,312.248,5045.0
2022-07-06 12:50:00,317.72,317.93,317.6,317.84,2827.0,312.0908,312.2971,311.973,312.2087,2827.0
2022-07-06 12:55:00,317.81,318.35,317.81,318.2,9718.0,312.1792,312.7097,312.1792,312.5623,9718.0
2022-07-06 13:00:00,318.2,318.33,318.09,318.2,10573.0,312.5623,312.69,312.4543,312.5623,10573.0
2022-07-06 13:05:00,318.25,319.13,318.25,319.06,10258.0,312.6114,313.4758,312.6114,313.4071,10258.0
2022-07-06 13:10:00,319.0,319.02,318.62,318.75,15736.0,313.3481,313.3678,312.9749,313.1026,15736.0
2022-07-06 13:15:00,318.76,319.2,318.74,319.19,4894.0,313.1124,313.5446,313.0928,313.5348,4894.0
2022-07-06 13:20:00,319.19,319.23,318.81,319.23,5981.0,313.5348,313.5741,313.1615,313.5741,5981.0
2022-07-06 13:25:00,319.27,319.31,318.61,318.74,8574.0,313.6134,313.6527,312.9651,313.0928,8574.0
2022-07-06 13:30:00,318.71,318.99,318.39,318.44,9108.0,313.0633,313.3383,312.749,312.7981,9108.0
2022-07-06 13:35:00,318.49,318.5,318.11,318.3,6087.0,312.8472,312.857,312.4739,312.6606,6087.0
2022-07-06 13:40:00,318.28,318.43,318.1,318.3,6313.0,312.6409,312.7882,312.4641,312.6606,6313.0
2022-07-06 13:45:00,318.29,318.62,318.26,318.33,4900.0,312.6507,312.9749,312.6213,312.69,4900.0
2022-07-06 13:50:00,318.3,318.39,318.23,318.38,4809.0,312.6606,312.749,312.5918,312.7391,4809.0
2022-07-06 13:55:00,318.36,318.66,318.23,318.53,17478.0,312.7195,313.0142,312.5918,312.8865,17478.0
2022-07-06 14:00:00,318.45,318.78,317.93,318.45,18582.0,312.8079,313.132,312.2971,312.8079,18582.0
2022-07-06 14:05:00,318.9,319.7,318.87,319.11,16711.0,313.2499,314.0357,313.2205,313.4562,16711.0
2022-07-06 14:10:00,318.99,319.25,317.76,319.17,16729.0,313.3383,313.5937,312.1301,313.5151,16729.0
2022-07-06 14:15:00,319.08,319.08,318.39,318.4,8090.0,313.4267,313.4267,312.749,312.7588,8090.0
2022-07-06 14:20:00,318.32,318.89,318.24,318.74,12326.0,312.6802,313.2401,312.6016,313.0928,12326.0
2022-07-06 14:25:00,318.7,319.96,318.46,319.94,25401.0,313.0535,314.2911,312.8177,314.2715,25401.0
2022-07-06 14:30:00,319.95,321.26,319.8,320.62,38054.0,314.2813,315.5681,314.134,314.9394,38054.0
2022-07-06 14:35:00,320.68,320.84,319.85,320.41,9364.0,314.9984,315.1555,314.1831,314.7332,9364.0
2022-07-06 14:40:00,320.55,321.48,320.49,321.25,16264.0,314.8707,315.7842,314.8118,315.5583,16264.0
2022-07-06 14:45:00,321.25,321.62,320.82,320.86,5567.0,315.5583,315.9217,315.1359,315.1752,5567.0
2022-07-06 14:50:00,320.91,321.1,320.58,321.04,6431.0,315.2243,315.4109,314.9002,315.352,6431.0
2022-07-06 14:55:00,320.81,321.19,320.65,321.06,7433.0,315.1261,315.4993,314.9689,315.3717,7433.0
2022-07-06 15:00:00,321.2,321.2,319.96,320.44,18531.0,315.5092,315.5092,314.2911,314.7626,18531.0
2022-07-06 15:05:00,320.35,320.71,320.19,320.63,8398.0,314.6742,315.0279,314.5171,314.9493,8398.0
2022-07-06 15:10:00,320.71,321.43,320.65,321.43,9692.0,315.0279,315.7351,314.9689,315.7351,9692.0
2022-07-06 15:15:00,321.35,321.63,321.08,321.39,9680.0,315.6565,315.9316,315.3913,315.6958,9680.0
2022-07-06 15:20:00,321.44,321.82,321.34,321.75,32012.0,315.7449,316.1182,315.6467,316.0494,32012.0
2022-07-06 15:25:00,321.77,321.84,321.48,321.79,9848.0,316.0691,316.1378,315.7842,316.0887,9848.0
2022-07-06 15:30:00,321.78,322.01,321.55,321.98,12369.0,316.0789,316.3048,315.853,316.2754,12369.0
2022-07-06 15:35:00,322.0,322.36,321.76,321.88,12742.0,316.295,316.6486,316.0592,316.1771,12742.0
2022-07-06 15:40:00,321.8,321.85,321.39,321.5,13969.0,316.0985,316.1477,315.6958,315.8039,13969.0
2022-07-06 15:45:00,321.49,321.52,320.76,320.98,16040.0,315.794,315.8235,315.077,315.2931,16040.0
2022-07-06 15:50:00,320.92,321.03,319.47,319.9,25462.0,315.2341,315.3422,313.8098,314.2322,25462.0
2022-07-06 15:55:00,319.8,320.28,319.66,320.14,48217.0,314.134,314.6055,313.9965,314.468,48217.0
2022-07-07 09:30:00,322.35,322.72,320.5,321.78,50232.0,317.1176,317.4816,315.2976,316.5568,50232.0
2022-07-07 09:35:00,321.88,322.42,321.4,321.4,9227.0,316.6552,317.1864,316.183,316.183,9227.0
2022-07-07 09:40:00,321.42,321.61,320.12,320.37,24199.0,316.2027,316.3896,314.9238,315.1697,24199.0
2022-07-07 09:45:00,320.49,320.75,319.9,320.19,16910.0,315.2878,315.5435,314.7073,314.9926,16910.0
2022-07-07 09:50:00,320.13,320.64,319.54,320.63,24954.0,314.9336,315.4353,314.3532,315.4255,24954.0
2022-07-07 09:55:00,320.46,320.65,319.51,319.83,15492.0,315.2582,315.4452,314.3237,314.6385,15492.0
2022-07-07 10:00:00,319.92,320.85,319.66,320.02,22400.0,314.727,315.6419,314.4712,314.8254,22400.0
2022-07-07 10:05:00,319.93,320.76,319.83,320.59,21728.0,314.7368,315.5534,314.6385,315.3861,21728.0
2022-07-07 10:10:00,320.53,320.93,319.65,320.28,20452.0,315.3271,315.7206,314.4614,315.0812,20452.0
2022-07-07 10:15:00,320.24,321.15,320.11,320.22,18302.0,315.0418,315.937,314.9139,315.0221,18302.0
2022-07-07 10:20:00,320.35,320.49,320.0,320.42,22601.0,315.15,315.2878,314.8057,315.2189,22601.0
2022-07-07 10:25:00,320.48,321.09,320.42,320.81,10019.0,315.2779,315.878,315.2189,315.6026,10019.0
2022-07-07 10:30:00,320.88,321.36,320.45,321.35,17833.0,315.6714,316.1436,315.2484,316.1338,17833.0
2022-07-07 10:35:00,321.22,321.99,321.06,321.68,14478.0,316.0059,316.7634,315.8485,316.4584,14478.0
2022-07-07 10:40:00,321.65,321.76,321.02,321.3,24586.0,316.4289,316.5371,315.8091,316.0846,24586.0
2022-07-07 10:45:00,321.25,321.8,321.17,321.7,7824.0,316.0354,316.5765,315.9567,316.4781,7824.0
2022-07-07 10:50:00,321.85,322.3,321.73,322.29,7598.0,316.6257,317.0684,316.5076,317.0585,7598.0
2022-07-07 10:55:00,322.34,322.39,321.98,322.38,6626.0,317.1077,317.1569,316.7536,317.1471,6626.0
2022-07-07 11:00:00,322.33,323.35,322.32,323.29,12591.0,317.0979,318.1013,317.088,318.0423,12591.0
2022-07-07 11:05:00,323.25,323.56,322.82,323.1,31699.0,318.003,318.3079,317.5799,317.8554,31699.0
2022-07-07 11:10:00,323.04,323.17,322.82,323.14,13056.0,317.7964,317.9242,317.5799,317.8947,13056.0
2022-07-07 11:15:00,323.11,323.45,322.8,322.81,14178.0,317.8652,318.1997,317.5603,317.5701,14178.0
2022-07-07 11:20:00,322.89,323.0,322.55,322.72,17931.0,317.6488,317.757,317.3143,317.4816,17931.0
2022-07-07 11:25:00,322.69,323.0,322.26,322.41,4735.0,317.452,317.757,317.029,317.1766,4735.0
2022-07-07 11:30:00,322.48,322.65,322.1,322.48,5826.0,317.2454,317.4127,316.8716,317.2454,5826.0
2022-07-07 11:35:00,322.39,322.49,322.02,322.28,15621.0,317.1569,317.2553,316.7929,317.0487,15621.0
2022-07-07 11:40:00,322.3,323.16,322.3,323.0,7028.0,317.0684,317.9144,317.0684,317.757,7028.0
2022-07-07 11:45:00,323.06,323.21,322.73,322.82,5638.0,317.816,317.9636,317.4914,317.5799,5638.0
2022-07-07 11:50:00,322.89,322.92,322.1,322.23,11337.0,317.6488,317.6783,316.8716,316.9995,11337.0
2022-07-07 11:55:00,322.23,322.36,321.91,322.33,27684.0,316.9995,317.1274,316.6847,317.0979,27684.0
2022-07-07 12:00:00,322.43,322.63,322.12,322.27,16959.0,317.1963,317.393,316.8913,317.0389,16959.0
2022-07-07 12:05:00,322.3,322.3,321.7,321.8,8376.0,317.0684,317.0684,316.4781,316.5765,8376.0
2022-07-07 12:10:00,321.75,322.0,321.68,321.91,13747.0,316.5273,316.7732,316.4584,316.6847,13747.0
2022-07-07 12:15:00,321.82,321.97,321.56,321.61,10161.0,316.5962,316.7437,316.3404,316.3896,10161.0
2022-07-07 12:20:00,321.6,321.92,321.05,321.92,13475.0,316.3797,316.6945,315.8387,316.6945,13475.0
2022-07-07 12:25:00,321.89,321.91,321.47,321.77,5857.0,316.665,316.6847,316.2518,316.547,5857.0
2022-07-07 12:30:00,321.7,322.0,321.66,321.83,5216.0,316.4781,316.7732,316.4388,316.606,5216.0
2022-07-07 12:35:00,321.84,321.97,321.58,321.68,5029.0,316.6158,316.7437,316.3601,316.4584,5029.0
2022-07-07 12:40:00,321.64,321.76,321.42,321.5,6228.0,316.4191,316.5371,316.2027,316.2814,6228.0
2022-07-07 12:45:00,321.54,321.76,321.44,321.56,8772.0,316.3207,316.5371,316.2223,316.3404,8772.0
2022-07-07 12:50:00,321.47,321.65,321.29,321.51,10324.0,316.2518,316.4289,316.0748,316.2912,10324.0
2022-07-07 12:55:00,321.44,321.63,321.17,321.4,5162.0,316.2223,316.4092,315.9567,316.183,5162.0
2022-07-07 13:00:00,321.42,321.48,320.77,320.87,6624.0,316.2027,316.2617,315.5632,315.6616,6624.0
2022-07-07 13:05:00,320.81,321.3,320.72,321.02,7566.0,315.6026,316.0846,315.514,315.8091,7566.0
2022-07-07 13:10:00,321.07,321.1,320.8,320.86,7428.0,315.8583,315.8878,315.5927,315.6517,7428.0
2022-07-07 13:15:00,320.82,320.89,320.63,320.8,5129.0,315.6124,315.6813,315.4255,315.5927,5129.0
2022-07-07 13:20:00,320.83,321.07,320.82,320.85,9413.0,315.6222,315.8583,315.6124,315.6419,9413.0
2022-07-07 13:25:00,321.0,321.07,320.79,321.02,5786.0,315.7895,315.8583,315.5829,315.8091,5786.0
2022-07-07 13:30:00,321.0,321.18,320.79,321.17,12103.0,315.7895,315.9666,315.5829,315.9567,12103.0
2022-07-07 13:35:00,321.23,321.42,321.17,321.42,5993.0,316.0157,316.2027,315.9567,316.2027,5993.0
2022-07-07 13:40:00,321.45,321.61,321.45,321.61,1401.0,316.2322,316.3896,316.2322,316.3896,1401.0
2022-07-07 13:45:00,321.68,322.12,321.67,322.09,6655.0,316.4584,316.8913,316.4486,316.8618,6655.0
2022-07-07 13:50:00,322.04,322.12,321.97,322.05,5941.0,316.8126,316.8913,316.7437,316.8224,5941.0
2022-07-07 13:55:00,322.04,322.43,322.03,322.43,6374.0,316.8126,317.1963,316.8028,317.1963,6374.0
2022-07-07 14:00:00,322.52,322.73,322.29,322.3,5074.0,317.2848,317.4914,317.0585,317.0684,5074.0
2022-07-07 14:05:00,322.45,322.84,322.43,322.82,10589.0,317.2159,317.5996,317.1963,317.5799,10589.0
2022-07-07 14:10:00,322.78,323.1,322.78,323.06,5863.0,317.5406,317.8554,317.5406,317.816,5863.0
2022-07-07 14:15:00,323.08,323.11,322.92,323.11,3310.0,317.8357,317.8652,317.6783,317.8652,3310.0
2022-07-07 14:20:00,323.13,323.56,323.13,323.42,6431.0,317.8849,318.3079,317.8849,318.1702,6431.0
2022-07-07 14:25:00,323.37,323.46,323.15,323.15,12144.0,318.121,318.2095,317.9046,317.9046,12144.0
2022-07-07 14:30:00,323.11,323.22,323.01,323.01,5922.0,317.8652,317.9734,317.7668,317.7668,5922.0
2022-07-07 14:35:00,322.92,323.02,322.7,323.02,3521.0,317.6783,317.7767,317.4619,317.7767,3521.0
2022-07-07 14:40:00,322.93,323.39,322.81,323.39,5374.0,317.6881,318.1407,317.5701,318.1407,5374.0
2022-07-07 14:45:00,323.31,323.64,323.28,323.57,9211.0,318.062,318.3866,318.0325,318.3178,9211.0
2022-07-07 14:50:00,323.6,323.6,323.36,323.5,5094.0,318.3473,318.3473,318.1112,318.2489,5094.0
2022-07-07 14:55:00,323.49,324.0,323.49,323.77,14172.0,318.2391,318.7408,318.2391,318.5145,14172.0
2022-07-07 15:00:00,323.82,323.94,323.48,323.94,11251.0,318.5637,318.6818,318.2292,318.6818,11251.0
2022-07-07 15:05:00,323.9,324.48,323.9,324.32,12284.0,318.6424,319.213,318.6424,319.0556,12284.0
2022-07-07 15:10:00,324.36,324.72,324.2,324.64,6007.0,319.0949,319.4491,318.9375,319.3704,6007.0
2022-07-07 15:15:00,324.71,324.86,324.46,324.51,9483.0,319.4393,319.5868,319.1933,319.2425,9483.0
2022-07-07 15:20:00,324.47,324.62,324.29,324.3,12485.0,319.2031,319.3507,319.0261,319.0359,12485.0
2022-07-07 15:25:00,324.29,324.48,324.01,324.01,13389.0,319.0261,319.213,318.7506,318.7506,13389.0
2022-07-07 15:30:00,324.04,324.39,324.04,324.09,12276.0,318.7801,319.1244,318.7801,318.8293,12276.0
2022-07-07 15:35:00,324.06,324.36,323.53,323.53,13283.0,318.7998,319.0949,318.2784,318.2784,13283.0
2022-07-07 15:40:00,323.45,323.98,323.43,323.72,10702.0,318.1997,318.7211,318.18,318.4653,10702.0
2022-07-07 15:45:00,323.71,324.01,323.55,323.99,12111.0,318.4555,318.7506,318.2981,318.7309,12111.0
2022-07-07 15:50:00,324.09,324.33,323.38,323.63,30048.0,318.8293,319.0654,318.1308,318.3768,30048.0
2022-07-07 15:55:00,323.62,324.44,323.49,324.0,100687.0,318.3669,319.1736,318.2391,318.7408,100687.0
2022-07-08 09:30:00,322.78,324.98,322.62,322.65,40599.0,317.5406,319.7049,317.3832,317.4127,40599.0
2022-07-08 09:35:00,322.73,322.93,321.53,322.9,22240.0,317.4914,317.6881,316.3109,317.6586,22240.0
2022-07-08 09:40:00,322.96,323.23,321.88,321.92,8161.0,317.7177,317.9833,316.6552,316.6945,8161.0
2022-07-08 09:45:00,321.93,322.13,320.85,320.87,21245.0,316.7044,316.9011,315.6419,315.6616,21245.0
2022-07-08 09:50:00,320.72,321.03,320.18,320.76,8179.0,315.514,315.819,314.9828,315.5534,8179.0
2022-07-08 09:55:00,320.78,320.78,319.71,319.83,13037.0,315.573,315.573,314.5204,314.6385,13037.0
2022-07-08 10:00:00,319.97,320.69,319.35,320.69,8473.0,314.7762,315.4845,314.1663,315.4845,8473.0
2022-07-08 10:05:00,320.48,320.52,319.6,319.88,8307.0,315.2779,315.3173,314.4122,314.6877,8307.0
2022-07-08 10:10:00,319.76,320.99,319.67,320.99,12704.0,314.5696,315.7796,314.4811,315.7796,12704.0
2022-07-08 10:15:00,321.21,321.22,320.63,320.97,9023.0,315.9961,316.0059,315.4255,315.76,9023.0
2022-07-08 10:20:00,320.97,321.9,320.76,321.9,4817.0,315.76,316.6749,315.5534,316.6749,4817.0
2022-07-08 10:25:00,321.98,323.14,321.98,322.87,9055.0,316.7536,317.8947,316.7536,317.6291,9055.0
2022-07-08 10:30:00,322.97,323.06,322.68,322.76,5152.0,317.7275,317.816,317.4422,317.5209,5152.0
2022-07-08 10:35:00,322.88,323.73,322.84,323.65,19128.0,317.639,318.4752,317.5996,318.3965,19128.0
2022-07-08 10:40:00,323.64,323.75,323.14,323.44,10459.0,318.3866,318.4948,317.8947,318.1899,10459.0
2022-07-08 10:45:00,323.46,323.62,323.06,323.06,9437.0,318.2095,318.3669,317.816,317.816,9437.0
2022-07-08 10:50:00,322.92,322.97,322.12,322.46,13607.0,317.6783,317.7275,316.8913,317.2258,13607.0
2022-07-08 10:55:00,322.5,323.44,322.5,323.13,10016.0,317.2651,318.1899,317.2651,317.8849,10016.0
2022-07-08 11:00:00,323.24,323.36,322.83,323.26,9224.0,317.9931,318.1112,317.5898,318.0128,9224.0
2022-07-08 11:05:00,323.18,324.56,323.16,324.56,11970.0,317.9341,319.2917,317.9144,319.2917,11970.0
2022-07-08 11:10:00,324.59,324.7,323.83,323.88,5710.0,319.3212,319.4294,318.5735,318.6227,5710.0
2022-07-08 11:15:00,323.87,324.21,323.84,324.21,4784.0,318.6129,318.9474,318.5834,318.9474,4784.0
2022-07-08 11:20:00,324.24,324.65,324.23,324.48,4672.0,318.9769,319.3802,318.967,319.213,4672.0
2022-07-08 11:25:00,324.5,324.87,324.5,324.64,6482.0,319.2327,319.5967,319.2327,319.3704,6482.0
2022-07-08 11:30:00,324.62,324.84,324.36,324.82,5636.0,319.3507,319.5671,319.0949,319.5475,5636.0
2022-07-08 11:35:00,324.8,324.8,324.2,324.4,5255.0,319.5278,319.5278,318.9375,319.1343,5255.0
2022-07-08 11:40:00,324.46,324.46,323.8,323.8,5712.0,319.1933,319.1933,318.544,318.544,5712.0
2022-07-08 11:45:00,323.72,323.87,323.45,323.63,9138.0,318.4653,318.6129,318.1997,318.3768,9138.0
2022-07-08 11:50:00,323.59,324.15,323.59,323.83,7879.0,318.3374,318.8883,318.3374,318.5735,7879.0
2022-07-08 11:55:00,323.82,324.3,323.79,324.25,3002.0,318.5637,319.0359,318.5342,318.9867,3002.0
2022-07-08 12:00:00,324.26,324.47,324.11,324.44,3519.0,318.9966,319.2031,318.849,319.1736,3519.0
2022-07-08 12:05:00,324.41,324.44,323.41,323.56,5145.0,319.1441,319.1736,318.1604,318.3079,5145.0
2022-07-08 12:10:00,323.57,323.75,323.18,323.27,4903.0,318.3178,318.4948,317.9341,318.0226,4903.0
2022-07-08 12:15:00,323.15,323.72,323.15,323.6,4483.0,317.9046,318.4653,317.9046,318.3473,4483.0
2022-07-08 12:20:00,323.68,323.75,323.3,323.37,6051.0,318.426,318.4948,318.0521,318.121,6051.0
2022-07-08 12:25:00,323.29,323.36,322.53,322.58,7337.0,318.0423,318.1112,317.2946,317.3438,7337.0
2022-07-08 12:30:00,322.63,322.84,322.39,322.48,5596.0,317.393,317.5996,317.1569,317.2454,5596.0
2022-07-08 12:35:00,322.55,322.86,322.09,322.15,8608.0,317.3143,317.6193,316.8618,316.9208,8608.0
2022-07-08 12:40:00,322.07,322.22,321.75,322.07,3346.0,316.8421,316.9897,316.5273,316.8421,3346.0
2022-07-08 12:45:00,322.06,322.2,321.67,322.15,3832.0,316.8323,316.97,316.4486,316.9208,3832.0
2022-07-08 12:50:00,322.2,322.21,321.5,321.61,5114.0,316.97,316.9798,316.2814,316.3896,5114.0
2022-07-08 12:55:00,321.7,321.79,321.54,321.61,3426.0,316.4781,316.5666,316.3207,316.3896,3426.0
2022-07-08 13:00:00,321.55,321.7,320.88,321.06,6160.0,316.3305,316.4781,315.6714,315.8485,6160.0
2022-07-08 13:05:00,321.16,321.97,321.16,321.97,6127.0,315.9469,316.7437,315.9469,316.7437,6127.0
2022-07-08 13:10:00,321.94,322.22,321.93,321.96,7943.0,316.7142,316.9897,316.7044,316.7339,7943.0
2022-07-08 13:15:00,321.96,321.96,321.63,321.68,5353.0,316.7339,316.7339,316.4092,316.4584,5353.0
2022-07-08 13:20:00,321.55,321.77,321.55,321.77,4176.0,316.3305,316.547,316.3305,316.547,4176.0
2022-07-08 13:25:00,321.82,322.41,321.82,322.41,2486.0,316.5962,317.1766,316.5962,317.1766,2486.0
2022-07-08 13:30:00,322.34,322.77,322.17,322.71,6414.0,317.1077,317.5307,316.9405,317.4717,6414.0
2022-07-08 13:35:00,322.77,322.84,322.49,322.7,5387.0,317.5307,317.5996,317.2553,317.4619,5387.0
2022-07-08 13:40:00,322.73,322.89,322.6,322.76,6668.0,317.4914,317.6488,317.3635,317.5209,6668.0
2022-07-08 13:45:00,322.71,322.89,322.56,322.88,3189.0,317.4717,317.6488,317.3242,317.639,3189.0
2022-07-08 13:50:00,322.94,323.0,322.72,322.96,5312.0,317.698,317.757,317.4816,317.7177,5312.0
2022-07-08 13:55:00,322.94,323.03,322.64,322.75,5776.0,317.698,317.7865,317.4029,317.5111,5776.0
2022-07-08 14:00:00,322.83,322.85,322.44,322.71,3304.0,317.5898,317.6094,317.2061,317.4717,3304.0
2022-07-08 14:05:00,322.78,323.26,322.76,323.18,3827.0,317.5406,318.0128,317.5209,317.9341,3827.0
2022-07-08 14:10:00,323.1,323.32,323.08,323.22,3975.0,317.8554,318.0718,317.8357,317.9734,3975.0
2022-07-08 14:15:00,323.25,323.44,323.0,323.44,3825.0,318.003,318.1899,317.757,318.1899,3825.0
2022-07-08 14:20:00,323.49,323.86,323.44,323.68,11405.0,318.2391,318.603,318.1899,318.426,11405.0
2022-07-08 14:25:00,323.64,323.79,323.58,323.73,3931.0,318.3866,318.5342,318.3276,318.4752,3931.0
2022-07-08 14:30:00,323.77,324.14,323.76,324.14,5447.0,318.5145,318.8785,318.5047,318.8785,5447.0
2022-07-08 14:35:00,324.11,324.32,324.0,324.17,3545.0,318.849,319.0556,318.7408,318.908,3545.0
2022-07-08 14:40:00,324.08,324.34,324.08,324.33,4841.0,318.8195,319.0753,318.8195,319.0654,4841.0
2022-07-08 14:45:00,324.32,324.34,323.9,323.91,4735.0,319.0556,319.0753,318.6424,318.6522,4735.0
2022-07-08 14:50:00,323.98,324.12,323.68,323.71,5036.0,318.7211,318.8588,318.426,318.4555,5036.0
2022-07-08 14:55:00,323.5,324.07,323.5,324.07,4075.0,318.2489,318.8096,318.2489,318.8096,4075.0
2022-07-08 15:00:00,324.01,324.63,323.94,324.57,6634.0,318.7506,319.3606,318.6818,319.3015,6634.0
2022-07-08 15:05:00,324.45,324.58,324.05,324.05,10672.0,319.1835,319.3114,318.79,318.79,10672.0
2022-07-08 15:10:00,324.11,324.63,323.99,324.55,5987.0,318.849,319.3606,318.7309,319.2818,5987.0
2022-07-08 15:15:00,324.61,324.61,324.3,324.41,6954.0,319.3409,319.3409,319.0359,319.1441,6954.0
2022-07-08 15:20:00,324.41,324.57,324.23,324.25,10955.0,319.1441,319.3015,318.967,318.9867,10955.0
2022-07-08 15:25:00,324.09,324.3,323.9,323.97,6442.0,318.8293,319.0359,318.6424,318.7113,6442.0
2022-07-08 15:30:00,324.08,324.14,323.64,323.81,8511.0,318.8195,318.8785,318.3866,318.5539,8511.0
2022-07-08 15:35:00,323.86,324.08,323.64,323.83,7152.0,318.603,318.8195,318.3866,318.5735,7152.0
2022-07-08 15:40:00,323.87,324.1,323.54,324.02,17959.0,318.6129,318.8392,318.2882,318.7605,17959.0
2022-07-08 15:45:00,323.96,324.13,323.61,323.74,25386.0,318.7014,318.8687,318.3571,318.485,25386.0
2022-07-08 15:50:00,323.64,324.07,323.4,323.98,26005.0,318.3866,318.8096,318.1505,318.7211,26005.0
2022-07-08 15:55:00,323.93,324.21,322.89,323.06,76561.0,318.6719,318.9474,317.6488,317.816,76561.0
2022-07-11 09:30:00,319.38,321.93,319.38,321.11,40871.0,314.1958,316.7044,314.1958,315.8977,40871.0
2022-07-11 09:35:00,320.94,322.36,320.0,320.0,31969.0,315.7304,317.1274,314.8057,314.8057,31969.0
2022-07-11 09:40:00,319.98,320.64,319.56,319.81,17549.0,314.786,315.4353,314.3728,314.6188,17549.0
2022-07-11 09:45:00,319.74,320.39,319.15,320.01,17461.0,314.5499,315.1894,313.9695,314.8155,17461.0
2022-07-11 09:50:00,320.01,321.4,320.01,321.4,9679.0,314.8155,316.183,314.8155,316.183,9679.0
2022-07-11 09:55:00,321.4,321.69,320.63,320.83,12998.0,316.183,316.4683,315.4255,315.6222,12998.0
2022-07-11 10:00:00,320.68,321.04,320.21,320.96,7120.0,315.4747,315.8288,315.0123,315.7501,7120.0
2022-07-11 10:05:00,320.91,321.42,320.75,321.1,5291.0,315.7009,316.2027,315.5435,315.8878,5291.0
2022-07-11 10:10:00,321.03,322.85,320.99,322.5,27984.0,315.819,317.6094,315.7796,317.2651,27984.0
2022-07-11 10:15:00,322.62,323.16,322.44,322.55,6835.0,317.3832,317.9144,317.2061,317.3143,6835.0
2022-07-11 10:20:00,322.54,322.54,321.74,322.31,6086.0,317.3045,317.3045,316.5175,317.0782,6086.0
2022-07-11 10:25:00,322.35,323.27,322.35,323.1,20593.0,317.1176,318.0226,317.1176,317.8554,20593.0
2022-07-11 10:30:00,323.21,323.68,322.96,323.51,19505.0,317.9636,318.426,317.7177,318.2587,19505.0
2022-07-11 10:35:00,323.41,323.93,323.04,323.68,14419.0,318.1604,318.6719,317.7964,318.426,14419.0
2022-07-11 10:40:00,323.68,323.99,323.41,323.81,8508.0,318.426,318.7309,318.1604,318.5539,8508.0
2022-07-11 10:45:00,323.69,323.69,323.3,323.49,4518.0,318.4358,318.4358,318.0521,318.2391,4518.0
2022-07-11 10:50:00,323.66,323.86,323.15,323.32,8025.0,318.4063,318.603,317.9046,318.0718,8025.0
2022-07-11 10:55:00,323.43,323.43,322.81,322.81,7677.0,318.18,318.18,317.5701,317.5701,7677.0
2022-07-11 11:00:00,322.75,323.04,322.49,322.56,8080.0,317.5111,317.7964,317.2553,317.3242,8080.0
2022-07-11 11:05:00,322.71,323.37,322.67,323.27,2844.0,317.4717,318.121,317.4324,318.0226,2844.0
2022-07-11 11:10:00,323.34,323.56,323.25,323.4,5022.0,318.0915,318.3079,318.003,318.1505,5022.0
2022-07-11 11:15:00,323.38,323.54,323.04,323.05,2098.0,318.1308,318.2882,317.7964,317.8062,2098.0
2022-07-11 11:20:00,323.13,324.12,322.97,323.92,13799.0,317.8849,318.8588,317.7275,318.6621,13799.0
2022-07-11 11:25:00,323.92,324.21,323.72,324.05,6419.0,318.6621,318.9474,318.4653,318.79,6419.0
2022-07-11 11:30:00,324.02,324.04,323.71,323.72,4537.0,318.7605,318.7801,318.4555,318.4653,4537.0
2022-07-11 11:35:00,323.75,324.31,323.51,324.15,6844.0,318.4948,319.0457,318.2587,318.8883,6844.0
2022-07-11 11:40:00,324.18,324.28,323.53,323.68,6054.0,318.9179,319.0162,318.2784,318.426,6054.0
2022-07-11 11:45:00,323.62,323.7,323.12,323.37,2311.0,318.3669,318.4456,317.8751,318.121,2311.0
2022-07-11 11:50:00,323.17,323.43,322.86,323.15,6003.0,317.9242,318.18,317.6193,317.9046,6003.0
2022-07-11 11:55:00,323.28,323.45,323.13,323.22,6347.0,318.0325,318.1997,317.8849,317.9734,6347.0
2022-07-11 12:00:00,323.31,323.31,322.68,322.84,10396.0,318.062,318.062,317.4422,317.5996,10396.0
2022-07-11 12:05:00,322.85,323.06,322.72,322.89,3426.0,317.6094,317.816,317.4816,317.6488,3426.0
2022-07-11 12:10:00,322.92,323.17,322.65,322.88,3433.0,317.6783,317.9242,317.4127,317.639,3433.0
2022-07-11 12:15:00,322.82,323.59,322.82,323.4,10857.0,317.5799,318.3374,317.5799,318.1505,10857.0
2022-07-11 12:20:00,323.33,323.37,322.97,323.37,5488.0,318.0817,318.121,317.7275,318.121,5488.0
2022-07-11 12:25:00,323.38,323.47,323.18,323.42,3701.0,318.1308,318.2194,317.9341,318.1702,3701.0
2022-07-11 12:30:00,323.28,323.3,323.03,323.17,3210.0,318.0325,318.0521,317.7865,317.9242,3210.0
2022-07-11 12:35:00,323.14,323.66,323.06,323.55,8137.0,317.8947,318.4063,317.816,318.2981,8137.0
2022-07-11 12:40:00,323.35,323.38,323.14,323.37,3515.0,318.1013,318.1308,317.8947,318.121,3515.0
2022-07-11 12:45:00,323.36,323.52,323.04,323.04,7900.0,318.1112,318.2686,317.7964,317.7964,7900.0
2022-07-11 12:50:00,323.01,323.01,322.72,322.94,7475.0,317.7668,317.7668,317.4816,317.698,7475.0
2022-07-11 12:55:00,323.3,323.82,323.03,323.82,3292.0,318.0521,318.5637,317.7865,318.5637,3292.0
2022-07-11 13:00:00,323.75,324.4,323.57,324.12,4347.0,318.4948,319.1343,318.3178,318.8588,4347.0
2022-07-11 13:05:00,324.04,324.68,324.03,324.57,4564.0,318.7801,319.4097,318.7703,319.3015,4564.0
2022-07-11 13:10:00,324.65,325.21,324.63,325.04,13783.0,319.3802,319.9311,319.3606,319.7639,13783.0
2022-07-11 13:15:00,325.06,325.06,324.45,324.58,15891.0,319.7836,319.7836,319.1835,319.3114,15891.0
2022-07-11 13:20:00,324.6,325.0,324.49,325.0,8832.0,319.331,319.7245,319.2228,319.7245,8832.0
2022-07-11 13:25:00,325.11,325.13,324.78,325.1,1690.0,319.8328,319.8524,319.5081,319.8229,1690.0
2022-07-11 13:30:00,325.05,325.59,325.04,325.46,6950.0,319.7737,320.305,319.7639,320.1771,6950.0
2022-07-11 13:35:00,325.59,325.95,325.53,325.95,10945.0,320.305,320.6591,320.2459,320.6591,10945.0
2022-07-11 13:40:00,325.97,326.22,325.57,325.64,12520.0,320.6788,320.9247,320.2853,320.3542,12520.0
2022-07-11 13:45:00,325.6,325.79,325.41,325.69,17021.0,320.3148,320.5017,320.1279,320.4033,17021.0
2022-07-11 13:50:00,325.59,326.21,325.59,326.06,13288.0,320.305,320.9149,320.305,320.7673,13288.0
2022-07-11 13:55:00,325.94,326.05,325.82,325.84,5113.0,320.6493,320.7575,320.5312,320.5509,5113.0
2022-07-11 14:00:00,325.79,325.79,325.18,325.33,3229.0,320.5017,320.5017,319.9016,320.0492,3229.0
2022-07-11 14:05:00,325.26,325.7,325.24,325.25,5739.0,319.9803,320.4132,319.9606,319.9705,5739.0
2022-07-11 14:10:00,325.18,325.24,324.84,324.9,5929.0,319.9016,319.9606,319.5671,319.6262,5929.0
2022-07-11 14:15:00,324.92,325.44,324.72,325.42,5154.0,319.6458,320.1574,319.4491,320.1377,5154.0
2022-07-11 14:20:00,325.38,325.48,325.0,325.12,2746.0,320.0984,320.1968,319.7245,319.8426,2746.0
2022-07-11 14:25:00,325.14,325.29,325.1,325.19,3122.0,319.8623,320.0098,319.8229,319.9115,3122.0
2022-07-11 14:30:00,325.1,325.12,324.66,324.75,3799.0,319.8229,319.8426,319.3901,319.4786,3799.0
2022-07-11 14:35:00,324.65,324.8,324.45,324.77,9422.0,319.3802,319.5278,319.1835,319.4983,9422.0
2022-07-11 14:40:00,324.65,325.2,324.65,325.05,10301.0,319.3802,319.9213,319.3802,319.7737,10301.0
2022-07-11 14:45:00,325.02,325.06,324.83,324.83,3921.0,319.7442,319.7836,319.5573,319.5573,3921.0
2022-07-11 14:50:00,324.65,324.83,324.45,324.53,8525.0,319.3802,319.5573,319.1835,319.2622,8525.0
2022-07-11 14:55:00,324.56,324.79,324.46,324.49,4973.0,319.2917,319.518,319.1933,319.2228,4973.0
2022-07-11 15:00:00,324.47,324.6,323.84,323.93,7440.0,319.2031,319.331,318.5834,318.6719,7440.0
2022-07-11 15:05:00,323.87,324.13,323.79,323.88,6629.0,318.6129,318.8687,318.5342,318.6227,6629.0
2022-07-11 15:10:00,323.86,324.07,323.4,323.83,14235.0,318.603,318.8096,318.1505,318.5735,14235.0
2022-07-11 15:15:00,323.73,323.73,323.07,323.53,8860.0,318.4752,318.4752,317.8259,318.2784,8860.0
2022-07-11 15:20:00,323.47,323.7,323.23,323.53,7361.0,318.2194,318.4456,317.9833,318.2784,7361.0
2022-07-11 15:25:00,323.4,323.76,323.29,323.69,8474.0,318.1505,318.5047,318.0423,318.4358,8474.0
2022-07-11 15:30:00,323.7,323.88,323.63,323.8,9636.0,318.4456,318.6227,318.3768,318.544,9636.0
2022-07-11 15:35:00,323.81,323.86,323.5,323.68,19433.0,318.5539,318.603,318.2489,318.426,19433.0
2022-07-11 15:40:00,323.71,323.92,323.49,323.53,13012.0,318.4555,318.6621,318.2391,318.2784,13012.0
2022-07-11 15:45:00,323.49,324.2,323.49,323.95,17534.0,318.2391,318.9375,318.2391,318.6916,17534.0
2022-07-11 15:50:00,323.99,324.08,323.62,323.9,25085.0,318.7309,318.8195,318.3669,318.6424,25085.0
2022-07-11 15:55:00,323.9,324.31,323.58,324.31,149227.0,318.6424,319.0457,318.3276,319.0457,149227.0
2022-07-12 09:30:00,320.21,325.15,320.21,324.95,52697.0,315.0123,319.8721,315.0123,319.6754,52697.0
2022-07-12 09:35:00,324.92,327.03,324.55,326.76,30432.0,319.6458,321.7216,319.2818,321.456,30432.0
2022-07-12 09:40:00,326.87,327.36,326.06,326.26,29332.0,321.5642,322.0462,320.7673,320.9641,29332.0
2022-07-12 09:45:00,326.25,326.77,325.61,326.05,30750.0,320.9543,321.4658,320.3246,320.7575,30750.0
2022-07-12 09:50:00,325.92,326.29,325.51,326.02,12147.0,320.6296,320.9936,320.2263,320.728,12147.0
2022-07-12 09:55:00,326.17,326.66,324.86,324.88,20265.0,320.8756,321.3576,319.5868,319.6065,20265.0
2022-07-12 10:00:00,324.88,324.88,323.52,323.52,19181.0,319.6065,319.6065,318.2686,318.2686,19181.0
2022-07-12 10:05:00,323.68,323.75,322.37,322.44,19133.0,318.426,318.4948,317.1372,317.2061,19133.0
2022-07-12 10:10:00,322.28,323.39,322.15,323.11,13185.0,317.0487,318.1407,316.9208,317.8652,13185.0
2022-07-12 10:15:00,323.2,323.2,322.45,323.1,20809.0,317.9538,317.9538,317.2159,317.8554,20809.0
2022-07-12 10:20:00,323.31,323.31,322.49,323.25,10491.0,318.062,318.062,317.2553,318.003,10491.0
2022-07-12 10:25:00,323.2,323.38,322.73,322.99,10043.0,317.9538,318.1308,317.4914,317.7472,10043.0
2022-07-12 10:30:00,323.21,324.67,323.16,324.51,24671.0,317.9636,319.3999,317.9144,319.2425,24671.0
2022-07-12 10:35:00,324.42,324.42,323.84,324.04,33874.0,319.154,319.154,318.5834,318.7801,33874.0
2022-07-12 10:40:00,323.95,324.3,323.64,324.27,7503.0,318.6916,319.0359,318.3866,319.0064,7503.0
2022-07-12 10:45:00,324.39,324.59,324.15,324.34,5593.0,319.1244,319.3212,318.8883,319.0753,5593.0
2022-07-12 10:50:00,324.39,324.58,324.05,324.53,8768.0,319.1244,319.3114,318.79,319.2622,8768.0
2022-07-12 10:55:00,324.46,324.91,324.4,324.69,9167.0,319.1933,319.636,319.1343,319.4196,9167.0
2022-07-12 11:00:00,324.71,324.77,323.32,323.32,9699.0,319.4393,319.4983,318.0718,318.0718,9699.0
2022-07-12 11:05:00,323.31,323.88,323.08,323.61,6024.0,318.062,318.6227,317.8357,318.3571,6024.0
2022-07-12 11:10:00,323.64,324.57,323.64,324.11,26440.0,318.3866,319.3015,318.3866,318.849,26440.0
2022-07-12 11:15:00,324.22,324.22,322.9,323.36,12685.0,318.9572,318.9572,317.6586,318.1112,12685.0
2022-07-12 11:20:00,323.22,323.53,323.13,323.18,8331.0,317.9734,318.2784,317.8849,317.9341,8331.0
2022-07-12 11:25:00,323.33,323.99,323.23,323.97,13284.0,318.0817,318.7309,317.9833,318.7113,13284.0
2022-07-12 11:30:00,324.08,324.35,324.0,324.14,4601.0,318.8195,319.0851,318.7408,318.8785,4601.0
2022-07-12 11:35:00,324.2,324.21,323.47,323.54,9181.0,318.9375,318.9474,318.2194,318.2882,9181.0
2022-07-12 11:40:00,323.5,323.61,323.14,323.33,8623.0,318.2489,318.3571,317.8947,318.0817,8623.0
2022-07-12 11:45:00,323.3,323.43,323.06,323.33,10428.0,318.0521,318.18,317.816,318.0817,10428.0
2022-07-12 11:50:00,323.32,323.48,323.06,323.06,17756.0,318.0718,318.2292,317.816,317.816,17756.0
2022-07-12 11:55:00,323.04,323.34,323.04,323.17,16074.0,317.7964,318.0915,317.7964,317.9242,16074.0
2022-07-12 12:00:00,323.18,323.37,323.1,323.21,8783.0,317.9341,318.121,317.8554,317.9636,8783.0
2022-07-12 12:05:00,323.24,323.41,322.57,322.75,24052.0,317.9931,318.1604,317.334,317.5111,24052.0
2022-07-12 12:10:00,322.62,322.9,322.12,322.81,10965.0,317.3832,317.6586,316.8913,317.5701,10965.0
2022-07-12 12:15:00,322.85,322.93,322.36,322.67,5634.0,317.6094,317.6881,317.1274,317.4324,5634.0
2022-07-12 12:20:00,322.65,323.05,322.51,322.8,8299.0,317.4127,317.8062,317.275,317.5603,8299.0
2022-07-12 12:25:00,322.89,323.17,322.82,323.17,4180.0,317.6488,317.9242,317.5799,317.9242,4180.0
2022-07-12 12:30:00,323.21,323.44,323.02,323.36,5513.0,317.9636,318.1899,317.7767,318.1112,5513.0
2022-07-12 12:35:00,323.45,323.6,323.15,323.43,8172.0,318.1997,318.3473,317.9046,318.18,8172.0
2022-07-12 12:40:00,323.34,323.63,323.17,323.6,7055.0,318.0915,318.3768,317.9242,318.3473,7055.0
2022-07-12 12:45:00,323.54,323.64,323.24,323.26,10927.0,318.2882,318.3866,317.9931,318.0128,10927.0
2022-07-12 12:50:00,323.3,323.3,322.92,323.02,8646.0,318.0521,318.0521,317.6783,317.7767,8646.0
2022-07-12 12:55:00,323.07,323.36,323.03,323.33,8473.0,317.8259,318.1112,317.7865,318.0817,8473.0
2022-07-12 13:00:00,323.31,323.96,323.08,323.64,42682.0,318.062,318.7014,317.8357,318.3866,42682.0
2022-07-12 13:05:00,323.75,323.75,323.38,323.73,4971.0,318.4948,318.4948,318.1308,318.4752,4971.0
2022-07-12 13:10:00,323.66,323.69,323.38,323.44,8369.0,318.4063,318.4358,318.1308,318.1899,8369.0
2022-07-12 13:15:00,323.58,323.85,323.58,323.72,7170.0,318.3276,318.5932,318.3276,318.4653,7170.0
2022-07-12 13:20:00,323.61,323.75,323.32,323.39,1990.0,318.3571,318.4948,318.0718,318.1407,1990.0
2022-07-12 13:25:00,323.32,323.72,323.23,323.65,2494.0,318.0718,318.4653,317.9833,318.3965,2494.0
2022-07-12 13:30:00,323.81,323.88,323.66,323.74,3634.0,318.5539,318.6227,318.4063,318.485,3634.0
2022-07-12 13:35:00,323.71,323.88,323.47,323.47,8318.0,318.4555,318.6227,318.2194,318.2194,8318.0
2022-07-12 13:40:00,323.45,323.56,323.35,323.43,6202.0,318.1997,318.3079,318.1013,318.18,6202.0
2022-07-12 13:45:00,323.47,323.57,323.23,323.52,3537.0,318.2194,318.3178,317.9833,318.2686,3537.0
2022-07-12 13:50:00,323.43,324.16,323.43,324.16,3592.0,318.18,318.8982,318.18,318.8982,3592.0
2022-07-12 13:55:00,324.17,324.44,323.98,324.32,16859.0,318.908,319.1736,318.7211,319.0556,16859.0
2022-07-12 14:00:00,324.46,324.46,323.97,324.06,5701.0,319.1933,319.1933,318.7113,318.7998,5701.0
2022-07-12 14:05:00,324.12,324.36,324.12,324.22,4770.0,318.8588,319.0949,318.8588,318.9572,4770.0
2022-07-12 14:10:00,324.34,324.76,324.29,324.56,6564.0,319.0753,319.4884,319.0261,319.2917,6564.0
2022-07-12 14:15:00,324.54,324.63,324.38,324.49,6785.0,319.272,319.3606,319.1146,319.2228,6785.0
2022-07-12 14:20:00,324.52,324.62,324.36,324.46,3585.0,319.2523,319.3507,319.0949,319.1933,3585.0
2022-07-12 14:25:00,324.41,324.61,324.28,324.38,10646.0,319.1441,319.3409,319.0162,319.1146,10646.0
2022-07-12 14:30:00,324.46,324.52,323.76,323.84,8101.0,319.1933,319.2523,318.5047,318.5834,8101.0
2022-07-12 14:35:00,323.86,324.11,323.84,323.99,3734.0,318.603,318.849,318.5834,318.7309,3734.0
2022-07-12 14:40:00,323.94,324.17,323.88,324.1,7465.0,318.6818,318.908,318.6227,318.8392,7465.0
2022-07-12 14:45:00,324.18,324.2,324.01,324.17,5051.0,318.9179,318.9375,318.7506,318.908,5051.0
2022-07-12 14:50:00,324.2,324.27,323.96,323.96,7186.0,318.9375,319.0064,318.7014,318.7014,7186.0
2022-07-12 14:55:00,323.97,323.97,323.04,323.21,12315.0,318.7113,318.7113,317.7964,317.9636,12315.0
2022-07-12 15:00:00,323.14,323.14,322.25,322.25,10184.0,317.8947,317.8947,317.0192,317.0192,10184.0
2022-07-12 15:05:00,322.44,322.67,322.31,322.41,8341.0,317.2061,317.4324,317.0782,317.1766,8341.0
2022-07-12 15:10:00,322.32,322.59,321.96,322.55,12266.0,317.088,317.3537,316.7339,317.3143,12266.0
2022-07-12 15:15:00,322.69,322.97,322.32,322.73,10954.0,317.452,317.7275,317.088,317.4914,10954.0
2022-07-12 15:20:00,322.86,322.92,322.0,322.17,12002.0,317.6193,317.6783,316.7732,316.9405,12002.0
2022-07-12 15:25:00,322.1,322.55,321.92,322.13,10159.0,316.8716,317.3143,316.6945,316.9011,10159.0
2022-07-12 15:30:00,322.12,322.42,321.79,321.79,21259.0,316.8913,317.1864,316.5666,316.5666,21259.0
2022-07-12 15:35:00,321.77,321.86,320.83,321.28,19821.0,316.547,316.6355,315.6222,316.0649,19821.0
2022-07-12 15:40:00,321.24,321.76,321.13,321.76,14697.0,316.0256,316.5371,315.9174,316.5371,14697.0
2022-07-12 15:45:00,321.81,322.91,321.67,322.53,44683.0,316.5863,317.6685,316.4486,317.2946,44683.0
2022-07-12 15:50:00,322.49,323.3,322.38,323.06,67393.0,317.2553,318.0521,317.1471,317.816,67393.0
2022-07-12 15:55:00,323.06,323.35,322.83,323.2,159354.0,317.816,318.1013,317.5898,317.9538,159354.0
2022-07-13 09:30:00,315.95,317.46,314.63,314.78,52539.0,310.8214,312.3069,309.5229,309.6704,52539.0
2022-07-13 09:35:00,314.51,317.74,313.81,317.47,45116.0,309.4048,312.5824,308.7162,312.3168,45116.0
2022-07-13 09:40:00,317.47,317.49,315.69,316.88,14238.0,312.3168,312.3364,310.5657,311.7363,14238.0
2022-07-13 09:45:00,317.16,317.37,315.47,317.37,15961.0,312.0118,312.2184,310.3492,312.2184,15961.0
2022-07-13 09:50:00,316.96,317.59,316.32,317.08,20268.0,311.8151,312.4348,311.1854,311.9331,20268.0
2022-07-13 09:55:00,317.15,317.8,316.26,317.8,10609.0,312.002,312.6414,311.1264,312.6414,10609.0
2022-07-13 10:00:00,317.7,319.08,316.75,318.68,29129.0,312.543,313.9006,311.6085,313.5071,29129.0
2022-07-13 10:05:00,318.54,318.97,318.17,318.7,46825.0,313.3694,313.7924,313.0054,313.5268,46825.0
2022-07-13 10:10:00,318.57,318.98,318.06,318.54,19776.0,313.3989,313.8023,312.8972,313.3694,19776.0
2022-07-13 10:15:00,318.41,318.47,317.18,317.18,12905.0,313.2415,313.3005,312.0315,312.0315,12905.0
2022-07-13 10:20:00,317.11,317.51,316.71,317.28,16207.0,311.9626,312.3561,311.5691,312.1299,16207.0
2022-07-13 10:25:00,317.17,318.0,317.17,318.0,8402.0,312.0216,312.8382,312.0216,312.8382,8402.0
2022-07-13 10:30:00,317.91,319.59,317.91,319.28,14499.0,312.7496,314.4024,312.7496,314.0974,14499.0
2022-07-13 10:35:00,319.61,320.14,319.24,320.14,13643.0,314.422,314.9434,314.058,314.9434,13643.0
2022-07-13 10:40:00,320.02,321.3,319.82,321.3,10935.0,314.8254,316.0846,314.6286,316.0846,10935.0
2022-07-13 10:45:00,321.25,321.68,321.12,321.32,11933.0,316.0354,316.4584,315.9075,316.1043,11933.0
2022-07-13 10:50:00,321.5,321.89,321.04,321.05,18589.0,316.2814,316.665,315.8288,315.8387,18589.0
2022-07-13 10:55:00,321.33,321.82,320.93,321.22,8180.0,316.1141,316.5962,315.7206,316.0059,8180.0
2022-07-13 11:00:00,321.12,321.59,320.9,321.19,9234.0,315.9075,316.3699,315.6911,315.9764,9234.0
2022-07-13 11:05:00,321.42,323.02,321.41,322.35,22913.0,316.2027,317.7767,316.1928,317.1176,22913.0
2022-07-13 11:10:00,322.22,322.49,321.6,322.06,15296.0,316.9897,317.2553,316.3797,316.8323,15296.0
2022-07-13 11:15:00,322.03,322.03,321.34,321.4,9535.0,316.8028,316.8028,316.124,316.183,9535.0
2022-07-13 11:20:00,321.53,321.74,321.27,321.27,13048.0,316.3109,316.5175,316.0551,316.0551,13048.0
2022-07-13 11:25:00,321.04,321.04,320.48,320.69,6077.0,315.8288,315.8288,315.2779,315.4845,6077.0
2022-07-13 11:30:00,320.71,321.49,320.71,321.12,8556.0,315.5042,316.2715,315.5042,315.9075,8556.0
2022-07-13 11:35:00,321.11,321.34,320.96,321.1,6168.0,315.8977,316.124,315.7501,315.8878,6168.0
2022-07-13 11:40:00,320.99,321.25,320.49,320.49,10044.0,315.7796,316.0354,315.2878,315.2878,10044.0
2022-07-13 11:45:00,320.45,320.93,320.16,320.65,12915.0,315.2484,315.7206,314.9631,315.4452,12915.0
2022-07-13 11:50:00,320.78,321.75,320.76,321.29,5149.0,315.573,316.5273,315.5534,316.0748,5149.0
2022-07-13 11:55:00,321.2,321.36,321.09,321.29,2968.0,315.9862,316.1436,315.878,316.0748,2968.0
2022-07-13 12:00:00,321.31,321.51,321.01,321.5,5645.0,316.0944,316.2912,315.7993,316.2814,5645.0
2022-07-13 12:05:00,321.44,321.8,321.27,321.6,12463.0,316.2223,316.5765,316.0551,316.3797,12463.0
2022-07-13 12:10:00,321.47,321.47,320.64,320.82,5035.0,316.2518,316.2518,315.4353,315.6124,5035.0
2022-07-13 12:15:00,320.77,320.83,320.5,320.83,2762.0,315.5632,315.6222,315.2976,315.6222,2762.0
2022-07-13 12:20:00,320.79,321.23,320.73,321.23,5322.0,315.5829,316.0157,315.5239,316.0157,5322.0
2022-07-13 12:25:00,321.38,321.77,321.26,321.76,2930.0,316.1633,316.547,316.0453,316.5371,2930.0
2022-07-13 12:30:00,321.58,322.02,321.57,321.9,7073.0,316.3601,316.7929,316.3502,316.6749,7073.0
2022-07-13 12:35:00,321.93,322.51,321.79,322.43,5071.0,316.7044,317.275,316.5666,317.1963,5071.0
2022-07-13 12:40:00,322.27,322.28,321.98,322.01,5483.0,317.0389,317.0487,316.7536,316.7831,5483.0
2022-07-13 12:45:00,322.29,322.51,322.04,322.51,5022.0,317.0585,317.275,316.8126,317.275,5022.0
2022-07-13 12:50:00,322.36,322.71,322.13,322.63,5049.0,317.1274,317.4717,316.9011,317.393,5049.0
2022-07-13 12:55:00,322.66,322.7,322.47,322.51,2599.0,317.4225,317.4619,317.2356,317.275,2599.0
2022-07-13 13:00:00,322.75,323.78,322.41,323.32,7858.0,317.5111,318.5243,317.1766,318.0718,7858.0
2022-07-13 13:05:00,323.42,323.51,322.88,323.11,3493.0,318.1702,318.2587,317.639,317.8652,3493.0
2022-07-13 13:10:00,323.17,323.26,322.88,323.23,4109.0,317.9242,318.0128,317.639,317.9833,4109.0
2022-07-13 13:15:00,323.24,323.24,321.66,321.67,8168.0,317.9931,317.9931,316.4388,316.4486,8168.0
2022-07-13 13:20:00,321.87,322.4,321.73,322.15,9228.0,316.6454,317.1667,316.5076,316.9208,9228.0
2022-07-13 13:25:00,322.17,322.55,321.93,322.55,4679.0,316.9405,317.3143,316.7044,317.3143,4679.0
2022-07-13 13:30:00,322.34,322.6,322.1,322.6,10487.0,317.1077,317.3635,316.8716,317.3635,10487.0
2022-07-13 13:35:00,322.57,323.02,322.57,322.84,5626.0,317.334,317.7767,317.334,317.5996,5626.0
2022-07-13 13:40:00,322.76,323.54,322.76,323.54,7671.0,317.5209,318.2882,317.5209,318.2882,7671.0
2022-07-13 13:45:00,323.55,323.88,323.3,323.84,13038.0,318.2981,318.6227,318.0521,318.5834,13038.0
2022-07-13 13:50:00,323.88,324.0,323.28,323.28,15747.0,318.6227,318.7408,318.0325,318.0325,15747.0
2022-07-13 13:55:00,323.3,323.75,322.97,323.65,14589.0,318.0521,318.4948,317.7275,318.3965,14589.0
2022-07-13 14:00:00,323.64,323.65,321.71,321.78,29161.0,318.3866,318.3965,316.4879,316.5568,29161.0
2022-07-13 14:05:00,321.71,322.55,321.37,322.1,15614.0,316.4879,317.3143,316.1535,316.8716,15614.0
2022-07-13 14:10:00,322.08,322.46,321.94,322.46,3250.0,316.8519,317.2258,316.7142,317.2258,3250.0
2022-07-13 14:15:00,322.43,322.51,322.0,322.51,4735.0,317.1963,317.275,316.7732,317.275,4735.0
2022-07-13 14:20:00,322.5,322.95,322.13,322.79,41218.0,317.2651,317.7078,316.9011,317.5504,41218.0
2022-07-13 14:25:00,322.82,323.1,322.5,323.08,6416.0,317.5799,317.8554,317.2651,317.8357,6416.0
2022-07-13 14:30:00,323.29,323.88,323.2,323.76,8862.0,318.0423,318.6227,317.9538,318.5047,8862.0
2022-07-13 14:35:00,323.97,324.02,323.62,324.0,4292.0,318.7113,318.7605,318.3669,318.7408,4292.0
2022-07-13 14:40:00,324.09,324.09,323.49,323.49,3632.0,318.8293,318.8293,318.2391,318.2391,3632.0
2022-07-13 14:45:00,323.77,323.86,323.29,323.29,4243.0,318.5145,318.603,318.0423,318.0423,4243.0
2022-07-13 14:50:00,323.38,323.81,323.14,323.14,4637.0,318.1308,318.5539,317.8947,317.8947,4637.0
2022-07-13 14:55:00,323.26,324.0,322.75,324.0,8793.0,318.0128,318.7408,317.5111,318.7408,8793.0
2022-07-13 15:00:00,323.99,323.99,323.4,323.92,3267.0,318.7309,318.7309,318.1505,318.6621,3267.0
2022-07-13 15:05:00,324.01,324.01,323.0,323.29,8385.0,318.7506,318.7506,317.757,318.0423,8385.0
2022-07-13 15:10:00,323.39,324.37,323.29,324.31,6786.0,318.1407,319.1048,318.0423,319.0457,6786.0
2022-07-13 15:15:00,324.18,324.72,323.95,324.68,24324.0,318.9179,319.4491,318.6916,319.4097,24324.0
2022-07-13 15:20:00,324.59,324.93,324.5,324.78,31442.0,319.3212,319.6557,319.2327,319.5081,31442.0
2022-07-13 15:25:00,324.76,324.8,324.08,324.22,18629.0,319.4884,319.5278,318.8195,318.9572,18629.0
2022-07-13 15:30:00,324.2,324.39,323.42,323.64,14849.0,318.9375,319.1244,318.1702,318.3866,14849.0
2022-07-13 15:35:00,323.5,323.91,323.32,323.83,21074.0,318.2489,318.6522,318.0718,318.5735,21074.0
2022-07-13 15:40:00,323.75,323.87,323.27,323.84,24830.0,318.4948,318.6129,318.0226,318.5834,24830.0
2022-07-13 15:45:00,323.74,324.06,323.46,323.74,19810.0,318.485,318.7998,318.2095,318.485,19810.0
2022-07-13 15:50:00,323.73,324.11,323.3,323.97,29162.0,318.4752,318.849,318.0521,318.7113,29162.0
2022-07-13 15:55:00,323.91,324.7,323.2,323.37,98700.0,318.6522,319.4294,317.9538,318.121,98700.0
2022-07-14 09:30:00,316.16,318.8,316.16,318.38,60206.0,311.028,313.6252,311.028,313.212,60206.0
2022-07-14 09:35:00,318.53,318.68,316.78,317.21,56953.0,313.3596,313.5071,311.638,312.061,56953.0
2022-07-14 09:40:00,317.23,317.51,315.39,317.34,58173.0,312.0807,312.3561,310.2705,312.1889,58173.0
2022-07-14 09:45:00,317.19,318.12,317.15,317.68,22284.0,312.0413,312.9562,312.002,312.5234,22284.0
2022-07-14 09:50:00,317.53,318.54,316.9,316.9,33339.0,312.3758,313.3694,311.756,311.756,33339.0
2022-07-14 09:55:00,317.01,317.76,316.61,317.24,11839.0,311.8642,312.6021,311.4707,312.0905,11839.0
2022-07-14 10:00:00,317.2,317.51,316.58,316.75,23117.0,312.0512,312.3561,311.4412,311.6085,23117.0
2022-07-14 10:05:00,316.75,316.8,316.19,316.59,11736.0,311.6085,311.6576,311.0575,311.4511,11736.0
2022-07-14 10:10:00,316.83,317.4,316.49,317.3,16775.0,311.6872,312.2479,311.3527,312.1495,16775.0
2022-07-14 10:15:00,317.37,317.69,316.45,316.6,10790.0,312.2184,312.5332,311.3133,311.4609,10790.0
2022-07-14 10:20:00,316.78,317.52,316.78,317.42,11227.0,311.638,312.366,311.638,312.2676,11227.0
2022-07-14 10:25:00,317.16,317.41,317.04,317.25,8029.0,312.0118,312.2577,311.8938,312.1003,8029.0
2022-07-14 10:30:00,317.31,318.14,316.84,317.52,13481.0,312.1594,312.9759,311.697,312.366,13481.0
2022-07-14 10:35:00,317.47,317.49,316.81,317.26,13950.0,312.3168,312.3364,311.6675,312.1102,13950.0
2022-07-14 10:40:00,317.21,317.79,317.21,317.48,14578.0,312.061,312.6316,312.061,312.3266,14578.0
2022-07-14 10:45:00,317.62,318.34,317.01,318.23,10202.0,312.4643,313.1727,311.8642,313.0644,10202.0
2022-07-14 10:50:00,318.26,319.81,317.91,319.75,16124.0,313.0939,314.6188,312.7496,314.5598,16124.0
2022-07-14 10:55:00,319.62,319.67,319.08,319.55,13167.0,314.4319,314.4811,313.9006,314.363,13167.0
2022-07-14 11:00:00,319.71,320.44,319.55,319.82,18830.0,314.5204,315.2386,314.363,314.6286,18830.0
2022-07-14 11:05:00,319.75,320.77,319.67,320.77,8136.0,314.5598,315.5632,314.4811,315.5632,8136.0
2022-07-14 11:10:00,320.64,321.08,320.37,321.08,12681.0,315.4353,315.8682,315.1697,315.8682,12681.0
2022-07-14 11:15:00,321.05,321.65,320.68,321.19,12786.0,315.8387,316.4289,315.4747,315.9764,12786.0
2022-07-14 11:20:00,321.31,321.94,321.16,321.55,9467.0,316.0944,316.7142,315.9469,316.3305,9467.0
2022-07-14 11:25:00,321.72,322.22,321.68,322.07,9611.0,316.4978,316.9897,316.4584,316.8421,9611.0
2022-07-14 11:30:00,322.28,322.34,321.83,321.9,11131.0,317.0487,317.1077,316.606,316.6749,11131.0
2022-07-14 11:35:00,321.98,323.16,321.61,323.11,38545.0,316.7536,317.9144,316.3896,317.8652,38545.0
2022-07-14 11:40:00,323.06,324.73,323.06,324.23,19784.0,317.816,319.4589,317.816,318.967,19784.0
2022-07-14 11:45:00,324.21,324.36,323.83,324.21,12753.0,318.9474,319.0949,318.5735,318.9474,12753.0
2022-07-14 11:50:00,324.0,324.6,323.95,324.41,13086.0,318.7408,319.331,318.6916,319.1441,13086.0
2022-07-14 11:55:00,324.4,325.33,324.28,325.33,16826.0,319.1343,320.0492,319.0162,320.0492,16826.0
2022-07-14 12:00:00,325.34,325.45,325.16,325.3,12766.0,320.059,320.1672,319.8819,320.0197,12766.0
2022-07-14 12:05:00,325.31,325.31,324.43,324.86,14350.0,320.0295,320.0295,319.1638,319.5868,14350.0
2022-07-14 12:10:00,324.81,325.14,324.62,324.88,10173.0,319.5376,319.8623,319.3507,319.6065,10173.0
2022-07-14 12:15:00,324.78,325.34,324.74,325.18,12783.0,319.5081,320.059,319.4688,319.9016,12783.0
2022-07-14 12:20:00,325.11,325.45,324.92,324.95,10110.0,319.8328,320.1672,319.6458,319.6754,10110.0
2022-07-14 12:25:00,324.89,324.97,324.26,324.33,12669.0,319.6163,319.695,318.9966,319.0654,12669.0
2022-07-14 12:30:00,324.44,324.62,324.02,324.17,9587.0,319.1736,319.3507,318.7605,318.908,9587.0
2022-07-14 12:35:00,324.1,324.41,324.08,324.27,10032.0,318.8392,319.1441,318.8195,319.0064,10032.0
2022-07-14 12:40:00,324.3,324.44,323.95,324.13,8669.0,319.0359,319.1736,318.6916,318.8687,8669.0
2022-07-14 12:45:00,324.18,324.2,322.99,323.09,28667.0,318.9179,318.9375,317.7472,317.8455,28667.0
2022-07-14 12:50:00,322.99,323.88,322.99,323.84,10842.0,317.7472,318.6227,317.7472,318.5834,10842.0
2022-07-14 12:55:00,323.85,324.08,323.7,324.08,5161.0,318.5932,318.8195,318.4456,318.8195,5161.0
2022-07-14 13:00:00,324.08,324.19,323.67,323.85,9245.0,318.8195,318.9277,318.4161,318.5932,9245.0
2022-07-14 13:05:00,323.78,324.15,323.35,323.89,7143.0,318.5243,318.8883,318.1013,318.6326,7143.0
2022-07-14 13:10:00,323.98,324.21,323.71,324.07,7748.0,318.7211,318.9474,318.4555,318.8096,7748.0
2022-07-14 13:15:00,324.19,325.19,323.89,324.84,13402.0,318.9277,319.9115,318.6326,319.5671,13402.0
2022-07-14 13:20:00,324.89,324.96,324.42,324.48,6011.0,319.6163,319.6852,319.154,319.213,6011.0
2022-07-14 13:25:00,324.43,324.96,324.4,324.89,7513.0,319.1638,319.6852,319.1343,319.6163,7513.0
2022-07-14 13:30:00,324.88,324.91,324.21,324.24,11747.0,319.6065,319.636,318.9474,318.9769,11747.0
2022-07-14 13:35:00,324.2,324.75,324.2,324.68,7078.0,318.9375,319.4786,318.9375,319.4097,7078.0
2022-07-14 13:40:00,324.68,325.12,324.68,324.86,10279.0,319.4097,319.8426,319.4097,319.5868,10279.0
2022-07-14 13:45:00,324.91,325.07,324.74,325.04,6276.0,319.636,319.7934,319.4688,319.7639,6276.0
2022-07-14 13:50:00,325.0,325.35,324.5,324.68,9654.0,319.7245,320.0689,319.2327,319.4097,9654.0
2022-07-14 13:55:00,324.75,325.03,324.7,324.92,9842.0,319.4786,319.7541,319.4294,319.6458,9842.0
2022-07-14 14:00:00,324.93,325.48,324.77,325.42,10714.0,319.6557,320.1968,319.4983,320.1377,10714.0
2022-07-14 14:05:00,325.41,325.79,325.33,325.79,10254.0,320.1279,320.5017,320.0492,320.5017,10254.0
2022-07-14 14:10:00,325.72,325.72,325.26,325.54,11916.0,320.4329,320.4329,319.9803,320.2558,11916.0
2022-07-14 14:15:00,325.5,326.46,325.36,326.39,8856.0,320.2164,321.1608,320.0787,321.092,8856.0
2022-07-14 14:20:00,326.49,327.12,326.48,326.81,14769.0,321.1904,321.8101,321.1805,321.5052,14769.0
2022-07-14 14:25:00,326.99,327.11,326.6,327.11,19133.0,321.6822,321.8003,321.2986,321.8003,19133.0
2022-07-14 14:30:00,327.12,327.12,326.56,326.94,9809.0,321.8101,321.8101,321.2592,321.6331,9809.0
2022-07-14 14:35:00,327.0,327.59,326.99,327.31,9305.0,321.6921,322.2725,321.6822,321.997,9305.0
2022-07-14 14:40:00,327.31,327.34,326.37,326.59,9928.0,321.997,322.0266,321.0723,321.2887,9928.0
2022-07-14 14:45:00,326.58,326.86,326.32,326.76,11202.0,321.2789,321.5544,321.0231,321.456,11202.0
2022-07-14 14:50:00,326.84,326.84,326.22,326.29,7522.0,321.5347,321.5347,320.9247,320.9936,7522.0
2022-07-14 14:55:00,326.39,327.22,326.39,326.82,10251.0,321.092,321.9085,321.092,321.515,10251.0
2022-07-14 15:00:00,326.97,327.06,326.67,326.68,6996.0,321.6626,321.7511,321.3674,321.3773,6996.0
2022-07-14 15:05:00,326.64,326.77,326.3,326.3,13507.0,321.3379,321.4658,321.0034,321.0034,13507.0
2022-07-14 15:10:00,326.33,327.03,326.33,326.98,8842.0,321.033,321.7216,321.033,321.6724,8842.0
2022-07-14 15:15:00,326.95,327.04,326.38,326.51,17366.0,321.6429,321.7314,321.0821,321.21,17366.0
2022-07-14 15:20:00,326.52,327.19,326.52,327.11,16505.0,321.2199,321.879,321.2199,321.8003,16505.0
2022-07-14 15:25:00,327.15,327.15,326.57,326.78,16693.0,321.8396,321.8396,321.2691,321.4757,16693.0
2022-07-14 15:30:00,326.83,326.97,326.12,326.12,19423.0,321.5248,321.6626,320.8264,320.8264,19423.0
2022-07-14 15:35:00,326.12,326.31,325.33,325.46,20972.0,320.8264,321.0133,320.0492,320.1771,20972.0
2022-07-14 15:40:00,325.37,325.46,324.92,325.26,33115.0,320.0885,320.1771,319.6458,319.9803,33115.0
2022-07-14 15:45:00,325.23,325.4,324.85,325.04,33814.0,319.9508,320.1181,319.577,319.7639,33814.0
2022-07-14 15:50:00,325.26,325.41,325.09,325.12,42414.0,319.9803,320.1279,319.8131,319.8426,42414.0
2022-07-14 15:55:00,325.16,325.65,324.8,325.18,121091.0,319.8819,320.364,319.5278,319.9016,121091.0
2022-07-15 09:30:00,333.63,335.05,332.41,334.37,157896.0,328.2145,329.6114,327.0143,328.9424,157896.0
2022-07-15 09:35:00,334.57,335.57,333.95,334.09,48845.0,329.1392,330.123,328.5293,328.667,48845.0
2022-07-15 09:40:00,334.12,334.27,333.16,333.98,34081.0,328.6965,328.8441,327.7521,328.5588,34081.0
2022-07-15 09:45:00,333.74,334.0,332.17,332.77,24736.0,328.3227,328.5785,326.7782,327.3684,24736.0
2022-07-15 09:50:00,332.77,332.77,329.76,330.82,108862.0,327.3684,327.3684,324.4073,325.4501,108862.0
2022-07-15 09:55:00,330.97,332.04,330.27,331.31,27578.0,325.5976,326.6503,324.909,325.9321,27578.0
2022-07-15 10:00:00,331.46,333.8,331.31,332.28,66356.0,326.0797,328.3817,325.9321,326.8864,66356.0
2022-07-15 10:05:00,332.28,332.42,331.11,331.49,17213.0,326.8864,327.0241,325.7354,326.1092,17213.0
2022-07-15 10:10:00,331.53,332.03,331.12,331.19,20098.0,326.1485,326.6404,325.7452,325.8141,20098.0
2022-07-15 10:15:00,331.09,331.87,330.88,331.51,22271.0,325.7157,326.483,325.5091,326.1289,22271.0
2022-07-15 10:20:00,331.69,331.77,330.45,331.1,19357.0,326.306,326.3847,325.0861,325.7255,19357.0
2022-07-15 10:25:00,331.19,332.47,330.94,332.33,28925.0,325.8141,327.0733,325.5681,326.9356,28925.0
2022-07-15 10:30:00,332.42,333.39,332.42,333.32,133329.0,327.0241,327.9784,327.0241,327.9095,133329.0
2022-07-15 10:35:00,333.31,333.77,332.92,333.56,27164.0,327.8997,328.3522,327.516,328.1456,27164.0
2022-07-15 10:40:00,333.61,334.44,333.52,334.14,40252.0,328.1948,329.0113,328.1062,328.7162,40252.0
2022-07-15 10:45:00,334.09,334.26,333.51,334.26,30386.0,328.667,328.8342,328.0964,328.8342,30386.0
2022-07-15 10:50:00,334.18,335.06,334.13,334.95,28626.0,328.7555,329.6212,328.7063,329.513,28626.0
2022-07-15 10:55:00,334.92,335.51,334.7,335.39,20668.0,329.4835,330.0639,329.2671,329.9459,20668.0
2022-07-15 11:00:00,335.29,335.41,334.86,334.86,23001.0,329.8475,329.9656,329.4245,329.4245,23001.0
2022-07-15 11:05:00,335.0,335.52,334.6,335.52,11704.0,329.5622,330.0738,329.1687,330.0738,11704.0
2022-07-15 11:10:00,335.51,335.52,334.76,334.99,23566.0,330.0639,330.0738,329.3261,329.5524,23566.0
2022-07-15 11:15:00,334.95,335.23,334.32,334.49,11335.0,329.513,329.7885,328.8933,329.0605,11335.0
2022-07-15 11:20:00,334.48,334.88,334.06,334.12,24638.0,329.0507,329.4442,328.6375,328.6965,24638.0
2022-07-15 11:25:00,334.18,334.27,333.66,334.06,16302.0,328.7555,328.8441,328.244,328.6375,16302.0
2022-07-15 11:30:00,333.99,333.99,333.03,333.08,24986.0,328.5686,328.5686,327.6242,327.6734,24986.0
2022-07-15 11:35:00,333.06,333.2,332.55,332.55,12610.0,327.6537,327.7914,327.152,327.152,12610.0
2022-07-15 11:40:00,332.51,332.73,332.31,332.32,8944.0,327.1126,327.3291,326.9159,326.9257,8944.0
2022-07-15 11:45:00,332.25,332.35,331.75,331.82,9933.0,326.8569,326.9552,326.365,326.4338,9933.0
2022-07-15 11:50:00,331.8,331.81,331.56,331.58,8653.0,326.4142,326.424,326.1781,326.1977,8653.0
2022-07-15 11:55:00,331.54,331.85,331.23,331.28,13523.0,326.1584,326.4634,325.8534,325.9026,13523.0
2022-07-15 12:00:00,331.36,331.71,331.31,331.65,9174.0,325.9813,326.3256,325.9321,326.2666,9174.0
2022-07-15 12:05:00,331.58,331.58,330.72,330.92,14263.0,326.1977,326.1977,325.3517,325.5484,14263.0
2022-07-15 12:10:00,330.87,331.75,330.73,331.63,7626.0,325.4993,326.365,325.3615,326.2469,7626.0
2022-07-15 12:15:00,331.63,331.81,331.42,331.81,4077.0,326.2469,326.424,326.0403,326.424,4077.0
2022-07-15 12:20:00,331.81,332.23,331.7,332.02,8638.0,326.424,326.8372,326.3158,326.6306,8638.0
2022-07-15 12:25:00,331.94,332.1,331.75,332.01,6464.0,326.5519,326.7093,326.365,326.6208,6464.0
2022-07-15 12:30:00,332.09,332.22,331.4,331.54,6352.0,326.6995,326.8273,326.0207,326.1584,6352.0
2022-07-15 12:35:00,331.58,331.69,331.34,331.46,7390.0,326.1977,326.306,325.9616,326.0797,7390.0
2022-07-15 12:40:00,331.31,331.62,331.23,331.59,4810.0,325.9321,326.2371,325.8534,326.2076,4810.0
2022-07-15 12:45:00,331.61,331.93,331.44,331.83,5039.0,326.2272,326.5421,326.06,326.4437,5039.0
2022-07-15 12:50:00,331.79,331.79,331.29,331.42,9117.0,326.4043,326.4043,325.9124,326.0403,9117.0
2022-07-15 12:55:00,331.27,331.49,331.23,331.4,4976.0,325.8928,326.1092,325.8534,326.0207,4976.0
2022-07-15 13:00:00,331.44,331.51,331.09,331.37,6094.0,326.06,326.1289,325.7157,325.9911,6094.0
2022-07-15 13:05:00,331.38,331.59,331.2,331.49,7126.0,326.001,326.2076,325.8239,326.1092,7126.0
2022-07-15 13:10:00,331.53,331.72,331.52,331.53,5418.0,326.1485,326.3355,326.1387,326.1485,5418.0
2022-07-15 13:15:00,331.52,331.66,331.45,331.63,17770.0,326.1387,326.2764,326.0698,326.2469,17770.0
2022-07-15 13:20:00,331.57,331.63,331.25,331.45,5707.0,326.1879,326.2469,325.8731,326.0698,5707.0
2022-07-15 13:25:00,331.49,331.87,331.42,331.87,7211.0,326.1092,326.483,326.0403,326.483,7211.0
2022-07-15 13:30:00,331.87,331.94,331.78,331.8,3806.0,326.483,326.5519,326.3945,326.4142,3806.0
2022-07-15 13:35:00,331.83,331.94,331.77,331.9,4483.0,326.4437,326.5519,326.3847,326.5125,4483.0
2022-07-15 13:40:00,331.94,332.09,331.87,332.03,9774.0,326.5519,326.6995,326.483,326.6404,9774.0
2022-07-15 13:45:00,332.03,332.53,331.98,332.34,10507.0,326.6404,327.1323,326.5912,326.9454,10507.0
2022-07-15 13:50:00,332.31,332.52,332.24,332.36,15379.0,326.9159,327.1225,326.847,326.9651,15379.0
2022-07-15 13:55:00,332.34,332.6,332.34,332.6,7548.0,326.9454,327.2012,326.9454,327.2012,7548.0
2022-07-15 14:00:00,332.65,332.65,332.1,332.14,6679.0,327.2504,327.2504,326.7093,326.7486,6679.0
2022-07-15 14:05:00,332.18,332.38,332.07,332.38,7087.0,326.788,326.9848,326.6798,326.9848,7087.0
2022-07-15 14:10:00,332.4,332.54,332.3,332.47,10028.0,327.0044,327.1422,326.906,327.0733,10028.0
2022-07-15 14:15:00,332.5,332.58,332.24,332.24,4418.0,327.1028,327.1815,326.847,326.847,4418.0
2022-07-15 14:20:00,332.19,332.19,331.54,331.81,9701.0,326.7978,326.7978,326.1584,326.424,9701.0
2022-07-15 14:25:00,331.89,331.96,331.58,331.87,10020.0,326.5027,326.5716,326.1977,326.483,10020.0
2022-07-15 14:30:00,331.81,331.87,331.56,331.84,4397.0,326.424,326.483,326.1781,326.4535,4397.0
2022-07-15 14:35:00,331.82,331.88,331.77,331.82,11183.0,326.4338,326.4929,326.3847,326.4338,11183.0
2022-07-15 14:40:00,331.84,332.16,331.8,332.09,5683.0,326.4535,326.7683,326.4142,326.6995,5683.0
2022-07-15 14:45:00,332.15,332.36,332.13,332.34,6305.0,326.7585,326.9651,326.7388,326.9454,6305.0
2022-07-15 14:50:00,332.31,332.32,331.99,332.06,6862.0,326.9159,326.9257,326.6011,326.6699,6862.0
2022-07-15 14:55:00,332.06,332.22,331.92,331.93,14378.0,326.6699,326.8273,326.5322,326.5421,14378.0
2022-07-15 15:00:00,331.94,332.32,331.56,332.23,14717.0,326.5519,326.9257,326.1781,326.8372,14717.0
2022-07-15 15:05:00,332.18,332.36,332.08,332.29,7202.0,326.788,326.9651,326.6896,326.8962,7202.0
2022-07-15 15:10:00,332.34,332.4,332.03,332.1,11525.0,326.9454,327.0044,326.6404,326.7093,11525.0
2022-07-15 15:15:00,332.09,332.24,331.91,331.91,15132.0,326.6995,326.847,326.5224,326.5224,15132.0
2022-07-15 15:20:00,331.95,332.23,331.66,331.73,15194.0,326.5617,326.8372,326.2764,326.3453,15194.0
2022-07-15 15:25:00,331.61,331.77,331.46,331.68,7317.0,326.2272,326.3847,326.0797,326.2961,7317.0
2022-07-15 15:30:00,331.68,331.72,331.07,331.13,18633.0,326.2961,326.3355,325.696,325.755,18633.0
2022-07-15 15:35:00,331.19,331.34,330.85,330.95,18158.0,325.8141,325.9616,325.4796,325.578,18158.0
2022-07-15 15:40:00,330.9,331.39,330.83,331.39,24950.0,325.5288,326.0108,325.4599,326.0108,24950.0
2022-07-15 15:45:00,331.34,331.44,330.96,331.13,22582.0,325.9616,326.06,325.5878,325.755,22582.0
2022-07-15 15:50:00,331.1,331.48,330.97,331.43,50028.0,325.7255,326.0994,325.5976,326.0502,50028.0
2022-07-15 15:55:00,331.42,332.58,331.38,332.53,174306.0,326.0403,327.1815,326.001,327.1323,174306.0
2022-07-18 09:30:00,335.5,337.51,335.5,335.81,52335.0,330.0541,332.0315,330.0541,330.3591,52335.0
2022-07-18 09:35:00,336.04,336.36,335.34,335.63,20728.0,330.5853,330.9001,329.8967,330.182,20728.0
2022-07-18 09:40:00,335.63,336.54,335.4,336.07,18396.0,330.182,331.0772,329.9557,330.6149,18396.0
2022-07-18 09:45:00,335.97,336.05,335.18,335.85,32785.0,330.5165,330.5952,329.7393,330.3984,32785.0
2022-07-18 09:50:00,335.89,336.35,335.81,335.93,19598.0,330.4378,330.8903,330.3591,330.4771,19598.0
2022-07-18 09:55:00,335.98,336.28,334.49,334.49,46304.0,330.5263,330.8214,329.0605,329.0605,46304.0
2022-07-18 10:00:00,334.5,334.82,334.02,334.27,15750.0,329.0703,329.3851,328.5981,328.8441,15750.0
2022-07-18 10:05:00,334.2,334.59,333.96,334.49,7117.0,328.7752,329.1589,328.5391,329.0605,7117.0
2022-07-18 10:10:00,334.49,334.49,333.45,333.76,28820.0,329.0605,329.0605,328.0374,328.3424,28820.0
2022-07-18 10:15:00,333.76,334.43,333.76,334.43,7962.0,328.3424,329.0015,328.3424,329.0015,7962.0
2022-07-18 10:20:00,334.41,334.42,333.92,334.09,10603.0,328.9818,328.9916,328.4998,328.667,10603.0
2022-07-18 10:25:00,334.01,334.01,333.57,333.65,10809.0,328.5883,328.5883,328.1554,328.2341,10809.0
2022-07-18 10:30:00,333.69,334.11,333.56,333.8,39418.0,328.2735,328.6867,328.1456,328.3817,39418.0
2022-07-18 10:35:00,333.86,333.87,332.52,332.89,161257.0,328.4407,328.4506,327.1225,327.4865,161257.0
2022-07-18 10:40:00,332.88,333.03,332.5,332.5,19303.0,327.4766,327.6242,327.1028,327.1028,19303.0
2022-07-18 10:45:00,332.51,332.52,331.74,331.96,17681.0,327.1126,327.1225,326.3551,326.5716,17681.0
2022-07-18 10:50:00,331.98,332.84,331.88,332.54,8641.0,326.5912,327.4373,326.4929,327.1422,8641.0
2022-07-18 10:55:00,332.54,333.11,332.43,332.94,9159.0,327.1422,327.7029,327.0339,327.5357,9159.0
2022-07-18 11:00:00,332.98,333.26,332.75,333.24,5251.0,327.575,327.8505,327.3487,327.8308,5251.0
2022-07-18 11:05:00,333.19,333.31,332.71,332.8,8375.0,327.7816,327.8997,327.3094,327.3979,8375.0
2022-07-18 11:10:00,332.91,333.03,332.51,332.63,7895.0,327.5061,327.6242,327.1126,327.2307,7895.0
2022-07-18 11:15:00,332.61,332.93,332.54,332.85,12945.0,327.211,327.5258,327.1422,327.4471,12945.0
2022-07-18 11:20:00,332.87,333.7,332.86,333.55,14961.0,327.4668,328.2833,327.457,328.1358,14961.0
2022-07-18 11:25:00,333.64,334.09,333.45,333.92,9066.0,328.2243,328.667,328.0374,328.4998,9066.0
2022-07-18 11:30:00,333.93,334.12,333.7,333.96,17596.0,328.5096,328.6965,328.2833,328.5391,17596.0
2022-07-18 11:35:00,333.96,334.3,333.95,334.16,3295.0,328.5391,328.8736,328.5293,328.7359,3295.0
2022-07-18 11:40:00,334.3,334.74,334.3,334.63,4811.0,328.8736,329.3064,328.8736,329.1982,4811.0
2022-07-18 11:45:00,334.68,334.8,334.51,334.79,6386.0,329.2474,329.3655,329.0802,329.3556,6386.0
2022-07-18 11:50:00,334.87,335.22,334.84,335.22,10338.0,329.4343,329.7787,329.4048,329.7787,10338.0
2022-07-18 11:55:00,335.27,335.73,335.1,335.51,32156.0,329.8278,330.2804,329.6606,330.0639,32156.0
2022-07-18 12:00:00,335.58,336.12,335.58,335.93,14039.0,330.1328,330.664,330.1328,330.4771,14039.0
2022-07-18 12:05:00,335.92,336.29,335.86,336.14,10147.0,330.4673,330.8313,330.4083,330.6837,10147.0
2022-07-18 12:10:00,336.25,336.45,335.55,335.55,66933.0,330.7919,330.9887,330.1033,330.1033,66933.0
2022-07-18 12:15:00,335.52,335.83,335.11,335.16,51774.0,330.0738,330.3787,329.6704,329.7196,51774.0
2022-07-18 12:20:00,335.2,335.86,335.2,335.86,18331.0,329.759,330.4083,329.759,330.4083,18331.0
2022-07-18 12:25:00,335.86,335.88,335.56,335.68,4398.0,330.4083,330.4279,330.1131,330.2312,4398.0
2022-07-18 12:30:00,335.6,335.99,335.58,335.68,3789.0,330.1525,330.5362,330.1328,330.2312,3789.0
2022-07-18 12:35:00,335.68,336.0,335.61,335.8,4670.0,330.2312,330.546,330.1623,330.3492,4670.0
2022-07-18 12:40:00,335.79,335.87,335.53,335.53,3976.0,330.3394,330.4181,330.0836,330.0836,3976.0
2022-07-18 12:45:00,335.53,335.6,335.35,335.42,4509.0,330.0836,330.1525,329.9065,329.9754,4509.0
2022-07-18 12:50:00,335.4,335.42,334.93,334.99,4814.0,329.9557,329.9754,329.4934,329.5524,4814.0
2022-07-18 12:55:00,334.88,334.97,334.64,334.83,9436.0,329.4442,329.5327,329.2081,329.395,9436.0
2022-07-18 13:00:00,334.92,335.04,334.79,334.9,3009.0,329.4835,329.6016,329.3556,329.4638,3009.0
2022-07-18 13:05:00,334.91,334.91,334.68,334.81,3739.0,329.4737,329.4737,329.2474,329.3753,3739.0
2022-07-18 13:10:00,334.76,334.76,334.42,334.54,6602.0,329.3261,329.3261,328.9916,329.1097,6602.0
2022-07-18 13:15:00,334.43,334.49,334.17,334.19,2679.0,329.0015,329.0605,328.7457,328.7654,2679.0
2022-07-18 13:20:00,334.4,334.4,334.05,334.31,8201.0,328.972,328.972,328.6276,328.8834,8201.0
2022-07-18 13:25:00,334.35,335.14,334.35,335.09,8130.0,328.9228,329.7,328.9228,329.6508,8130.0
2022-07-18 13:30:00,335.1,335.11,334.0,334.05,11740.0,329.6606,329.6704,328.5785,328.6276,11740.0
2022-07-18 13:35:00,333.99,334.19,333.64,334.05,4710.0,328.5686,328.7654,328.2243,328.6276,4710.0
2022-07-18 13:40:00,334.08,334.12,333.71,334.04,8156.0,328.6572,328.6965,328.2932,328.6178,8156.0
2022-07-18 13:45:00,333.99,334.17,333.59,333.73,5078.0,328.5686,328.7457,328.1751,328.3128,5078.0
2022-07-18 13:50:00,333.72,334.07,333.64,333.69,8562.0,328.303,328.6473,328.2243,328.2735,8562.0
2022-07-18 13:55:00,333.55,333.58,332.71,332.97,5691.0,328.1358,328.1653,327.3094,327.5652,5691.0
2022-07-18 14:00:00,332.77,333.21,332.61,333.17,13030.0,327.3684,327.8013,327.211,327.7619,13030.0
2022-07-18 14:05:00,333.19,333.28,332.95,333.1,9125.0,327.7816,327.8701,327.5455,327.6931,9125.0
2022-07-18 14:10:00,333.12,333.33,332.88,333.27,7830.0,327.7127,327.9193,327.4766,327.8603,7830.0
2022-07-18 14:15:00,333.28,333.44,333.03,333.14,4993.0,327.8701,328.0275,327.6242,327.7324,4993.0
2022-07-18 14:20:00,333.15,333.23,332.71,332.71,5873.0,327.7423,327.821,327.3094,327.3094,5873.0
2022-07-18 14:25:00,332.72,332.74,332.0,332.12,12231.0,327.3192,327.3389,326.6109,326.729,12231.0
2022-07-18 14:30:00,332.14,332.27,331.97,332.27,4725.0,326.7486,326.8765,326.5814,326.8765,4725.0
2022-07-18 14:35:00,332.17,332.67,332.16,332.63,8321.0,326.7782,327.27,326.7683,327.2307,8321.0
2022-07-18 14:40:00,332.61,332.61,331.9,331.96,11282.0,327.211,327.211,326.5125,326.5716,11282.0
2022-07-18 14:45:00,332.05,332.16,331.84,331.99,5446.0,326.6601,326.7683,326.4535,326.6011,5446.0
2022-07-18 14:50:00,332.04,332.07,331.5,331.65,22568.0,326.6503,326.6798,326.119,326.2666,22568.0
2022-07-18 14:55:00,331.7,331.7,331.16,331.2,3900.0,326.3158,326.3158,325.7846,325.8239,3900.0
2022-07-18 15:00:00,331.15,331.39,331.11,331.16,7125.0,325.7747,326.0108,325.7354,325.7846,7125.0
2022-07-18 15:05:00,331.48,331.97,331.4,331.88,5153.0,326.0994,326.5814,326.0207,326.4929,5153.0
2022-07-18 15:10:00,331.86,331.97,331.46,331.75,7795.0,326.4732,326.5814,326.0797,326.365,7795.0
2022-07-18 15:15:00,331.75,332.09,331.69,332.0,9655.0,326.365,326.6995,326.306,326.6109,9655.0
2022-07-18 15:20:00,332.01,332.15,331.88,331.92,5250.0,326.6208,326.7585,326.4929,326.5322,5250.0
2022-07-18 15:25:00,331.97,332.04,331.5,331.5,19100.0,326.5814,326.6503,326.119,326.119,19100.0
2022-07-18 15:30:00,331.51,331.54,330.43,330.82,13566.0,326.1289,326.1584,325.0664,325.4501,13566.0
2022-07-18 15:35:00,330.83,330.96,330.29,330.39,30272.0,325.4599,325.5878,324.9287,325.0271,30272.0
2022-07-18 15:40:00,330.38,330.68,330.22,330.47,17079.0,325.0172,325.3123,324.8598,325.1058,17079.0
2022-07-18 15:45:00,330.42,330.49,329.87,329.96,22816.0,325.0566,325.1254,324.5155,324.604,22816.0
2022-07-18 15:50:00,329.88,330.58,329.79,330.48,24555.0,324.5253,325.214,324.4368,325.1156,24555.0
2022-07-18 15:55:00,330.52,331.46,330.27,331.01,89704.0,325.1549,326.0797,324.909,325.637,89704.0
2022-07-19 09:30:00,331.78,335.88,331.78,335.88,64814.0,326.3945,330.4279,326.3945,330.4279,64814.0
2022-07-19 09:35:00,335.63,335.84,334.99,335.6,13189.0,330.182,330.3886,329.5524,330.1525,13189.0
2022-07-19 09:40:00,335.86,336.03,334.61,334.85,16122.0,330.4083,330.5755,329.1786,329.4147,16122.0
2022-07-19 09:45:00,335.01,335.6,333.73,334.05,12768.0,329.5721,330.1525,328.3128,328.6276,12768.0
2022-07-19 09:50:00,333.96,334.59,333.78,334.38,10497.0,328.5391,329.1589,328.362,328.9523,10497.0
2022-07-19 09:55:00,334.38,334.82,334.01,334.7,9891.0,328.9523,329.3851,328.5883,329.2671,9891.0
2022-07-19 10:00:00,334.85,334.86,334.1,334.1,12956.0,329.4147,329.4245,328.6768,328.6768,12956.0
2022-07-19 10:05:00,334.3,334.3,333.8,334.23,11860.0,328.8736,328.8736,328.3817,328.8047,11860.0
2022-07-19 10:10:00,334.25,335.46,333.89,335.37,9260.0,328.8244,330.0148,328.4702,329.9262,9260.0
2022-07-19 10:15:00,335.3,335.85,334.92,335.66,10280.0,329.8574,330.3984,329.4835,330.2115,10280.0
2022-07-19 10:20:00,335.61,336.58,335.61,335.94,12585.0,330.1623,331.1166,330.1623,330.487,12585.0
2022-07-19 10:25:00,336.03,337.0,335.9,336.75,23499.0,330.5755,331.5298,330.4476,331.2838,23499.0
2022-07-19 10:30:00,336.94,337.43,336.94,337.03,21513.0,331.4707,331.9528,331.4707,331.5593,21513.0
2022-07-19 10:35:00,337.06,337.6,336.82,337.57,10712.0,331.5888,332.12,331.3527,332.0905,10712.0
2022-07-19 10:40:00,337.69,337.88,337.21,337.71,16209.0,332.2086,332.3955,331.7363,332.2282,16209.0
2022-07-19 10:45:00,337.75,338.23,337.59,338.23,6948.0,332.2676,332.7398,332.1102,332.7398,6948.0
2022-07-19 10:50:00,338.37,338.57,337.74,337.81,9005.0,332.8775,333.0743,332.2577,332.3266,9005.0
2022-07-19 10:55:00,337.84,337.85,337.34,337.55,4943.0,332.3561,332.366,331.8642,332.0708,4943.0
2022-07-19 11:00:00,337.62,337.81,337.41,337.41,11047.0,332.1397,332.3266,331.9331,331.9331,11047.0
2022-07-19 11:05:00,337.5,337.87,337.22,337.67,17489.0,332.0216,332.3856,331.7462,332.1889,17489.0
2022-07-19 11:10:00,337.64,337.64,337.04,337.27,11930.0,332.1594,332.1594,331.5691,331.7954,11930.0
2022-07-19 11:15:00,337.35,337.49,336.72,336.81,8701.0,331.8741,332.0118,331.2543,331.3428,8701.0
2022-07-19 11:20:00,336.79,336.8,336.35,336.59,9581.0,331.3232,331.333,330.8903,331.1264,9581.0
2022-07-19 11:25:00,336.59,336.95,336.54,336.91,11307.0,331.1264,331.4806,331.0772,331.4412,11307.0
2022-07-19 11:30:00,336.87,337.1,336.71,337.04,6350.0,331.4019,331.6281,331.2445,331.5691,6350.0
2022-07-19 11:35:00,337.06,337.09,336.56,336.65,6363.0,331.5888,331.6183,331.0969,331.1854,6363.0
2022-07-19 11:40:00,336.67,336.94,336.37,336.94,4708.0,331.2051,331.4707,330.91,331.4707,4708.0
2022-07-19 11:45:00,336.99,337.1,336.86,336.92,5592.0,331.5199,331.6281,331.392,331.4511,5592.0
2022-07-19 11:50:00,336.86,337.49,336.85,337.49,6146.0,331.392,332.0118,331.3822,332.0118,6146.0
2022-07-19 11:55:00,337.55,337.97,337.45,337.91,6513.0,332.0708,332.484,331.9725,332.425,6513.0
2022-07-19 12:00:00,338.0,338.11,337.72,337.87,8361.0,332.5135,332.6217,332.2381,332.3856,8361.0
2022-07-19 12:05:00,337.83,338.06,337.43,337.83,8017.0,332.3463,332.5726,331.9528,332.3463,8017.0
2022-07-19 12:10:00,337.81,338.63,337.81,338.43,10420.0,332.3266,333.1333,332.3266,332.9365,10420.0
2022-07-19 12:15:00,338.45,338.45,338.06,338.4,4160.0,332.9562,332.9562,332.5726,332.907,4160.0
2022-07-19 12:20:00,338.41,338.82,338.41,338.82,5374.0,332.9169,333.3202,332.9169,333.3202,5374.0
2022-07-19 12:25:00,338.83,339.11,338.8,338.99,11870.0,333.3301,333.6055,333.3005,333.4875,11870.0
2022-07-19 12:30:00,338.98,339.61,338.94,339.57,9579.0,333.4776,334.0974,333.4383,334.058,9579.0
2022-07-19 12:35:00,339.49,339.49,339.17,339.48,4957.0,333.9793,333.9793,333.6645,333.9695,4957.0
2022-07-19 12:40:00,339.55,339.72,339.42,339.42,4383.0,334.0384,334.2056,333.9105,333.9105,4383.0
2022-07-19 12:45:00,339.46,339.93,339.37,339.93,9071.0,333.9498,334.4122,333.8613,334.4122,9071.0
2022-07-19 12:50:00,339.88,340.05,339.66,339.93,9390.0,334.363,334.5303,334.1466,334.4122,9390.0
2022-07-19 12:55:00,339.92,339.92,339.41,339.67,6727.0,334.4024,334.4024,333.9006,334.1564,6727.0
2022-07-19 13:00:00,339.62,339.64,339.32,339.32,6755.0,334.1072,334.1269,333.8121,333.8121,6755.0
2022-07-19 13:05:00,339.3,339.36,339.15,339.24,6796.0,333.7924,333.8515,333.6449,333.7334,6796.0
2022-07-19 13:10:00,339.24,339.6,339.2,339.34,9276.0,333.7334,334.0876,333.694,333.8318,9276.0
2022-07-19 13:15:00,339.27,339.33,338.68,338.93,12555.0,333.7629,333.8219,333.1825,333.4284,12555.0
2022-07-19 13:20:00,338.88,339.52,338.88,339.48,6522.0,333.3792,334.0089,333.3792,333.9695,6522.0
2022-07-19 13:25:00,339.56,339.68,339.42,339.67,8084.0,334.0482,334.1663,333.9105,334.1564,8084.0
2022-07-19 13:30:00,339.67,340.08,339.67,340.05,10176.0,334.1564,334.5598,334.1564,334.5303,10176.0
2022-07-19 13:35:00,340.14,341.07,340.14,340.92,10345.0,334.6188,335.5337,334.6188,335.3861,10345.0
2022-07-19 13:40:00,340.9,341.41,340.69,341.27,13203.0,335.3665,335.8682,335.1599,335.7304,13203.0
2022-07-19 13:45:00,341.23,341.4,341.1,341.12,11412.0,335.6911,335.8583,335.5632,335.5829,11412.0
2022-07-19 13:50:00,341.06,341.14,340.72,341.09,6510.0,335.5239,335.6026,335.1894,335.5534,6510.0
2022-07-19 13:55:00,341.09,341.53,341.07,341.5,8783.0,335.5534,335.9862,335.5337,335.9567,8783.0
2022-07-19 14:00:00,341.5,341.72,341.39,341.67,10335.0,335.9567,336.1731,335.8485,336.124,10335.0
2022-07-19 14:05:00,341.68,342.01,341.55,341.63,11658.0,336.1338,336.4584,336.0059,336.0846,11658.0
2022-07-19 14:10:00,341.61,341.61,341.03,341.1,9021.0,336.0649,336.0649,335.4943,335.5632,9021.0
2022-07-19 14:15:00,341.07,341.18,340.85,341.15,5895.0,335.5337,335.6419,335.3173,335.6124,5895.0
2022-07-19 14:20:00,341.21,341.21,340.66,340.85,12057.0,335.6714,335.6714,335.1303,335.3173,12057.0
2022-07-19 14:25:00,340.82,340.82,340.42,340.68,13253.0,335.2878,335.2878,334.8942,335.15,13253.0
2022-07-19 14:30:00,340.65,340.86,340.59,340.59,4459.0,335.1205,335.3271,335.0615,335.0615,4459.0
2022-07-19 14:35:00,340.65,340.74,340.38,340.43,6096.0,335.1205,335.2091,334.8549,334.9041,6096.0
2022-07-19 14:40:00,340.31,340.75,340.26,340.75,4647.0,334.786,335.2189,334.7368,335.2189,4647.0
2022-07-19 14:45:00,340.51,340.61,340.07,340.18,9211.0,334.9828,335.0812,334.5499,334.6581,9211.0
2022-07-19 14:50:00,340.21,340.64,340.07,340.61,9382.0,334.6877,335.1107,334.5499,335.0812,9382.0
2022-07-19 14:55:00,340.57,340.68,340.34,340.46,11610.0,335.0418,335.15,334.8155,334.9336,11610.0
2022-07-19 15:00:00,340.33,340.33,339.86,340.14,9913.0,334.8057,334.8057,334.3433,334.6188,9913.0
2022-07-19 15:05:00,340.11,340.55,340.06,340.54,7841.0,334.5893,335.0221,334.5401,335.0123,7841.0
2022-07-19 15:10:00,340.43,340.44,339.91,339.96,8829.0,334.9041,334.9139,334.3925,334.4417,8829.0
2022-07-19 15:15:00,340.0,340.0,339.73,339.95,13218.0,334.4811,334.4811,334.2154,334.4319,13218.0
2022-07-19 15:20:00,339.96,339.96,339.58,339.67,14302.0,334.4417,334.4417,334.0679,334.1564,14302.0
2022-07-19 15:25:00,339.73,340.33,339.72,340.22,19938.0,334.2154,334.8057,334.2056,334.6975,19938.0
2022-07-19 15:30:00,340.14,340.23,339.45,339.56,19469.0,334.6188,334.7073,333.94,334.0482,19469.0
2022-07-19 15:35:00,339.46,339.88,339.44,339.85,21045.0,333.9498,334.363,333.9302,334.3335,21045.0
2022-07-19 15:40:00,339.89,340.1,339.4,340.09,34636.0,334.3728,334.5794,333.8908,334.5696,34636.0
2022-07-19 15:45:00,340.03,340.23,339.8,339.94,30136.0,334.5106,334.7073,334.2843,334.422,30136.0
2022-07-19 15:50:00,339.92,340.04,339.5,339.59,50801.0,334.4024,334.5204,333.9892,334.0777,50801.0
2022-07-19 15:55:00,339.63,340.58,339.63,340.17,161343.0,334.1171,335.0516,334.1171,334.6483,161343.0
2022-07-20 09:30:00,340.38,341.41,337.83,338.02,57325.0,334.8549,335.8682,332.3463,332.5332,57325.0
2022-07-20 09:35:00,338.12,340.11,338.12,338.82,45774.0,332.6316,334.5893,332.6316,333.3202,45774.0
2022-07-20 09:40:00,338.73,338.85,336.28,337.26,49514.0,333.2317,333.3497,330.8214,331.7855,49514.0
2022-07-20 09:45:00,337.23,338.09,336.95,337.15,18948.0,331.756,332.6021,331.4806,331.6773,18948.0
2022-07-20 09:50:00,336.99,337.84,336.64,337.22,18632.0,331.5199,332.3561,331.1756,331.7462,18632.0
2022-07-20 09:55:00,337.42,337.99,337.32,337.4,14809.0,331.9429,332.5037,331.8446,331.9233,14809.0
2022-07-20 10:00:00,337.51,337.99,337.06,337.48,20097.0,332.0315,332.5037,331.5888,332.002,20097.0
2022-07-20 10:05:00,337.41,338.81,337.25,338.69,7386.0,331.9331,333.3104,331.7757,333.1923,7386.0
2022-07-20 10:10:00,338.66,338.69,338.14,338.67,17619.0,333.1628,333.1923,332.6513,333.1727,17619.0
2022-07-20 10:15:00,338.84,338.84,338.12,338.13,11212.0,333.3399,333.3399,332.6316,332.6414,11212.0
2022-07-20 10:20:00,338.11,339.19,338.11,339.0,25425.0,332.6217,333.6842,332.6217,333.4973,25425.0
2022-07-20 10:25:00,339.06,339.44,338.89,339.09,24996.0,333.5563,333.9302,333.3891,333.5858,24996.0
2022-07-20 10:30:00,339.09,339.6,338.74,339.43,40076.0,333.5858,334.0876,333.2415,333.9203,40076.0
2022-07-20 10:35:00,339.43,340.01,339.19,339.72,21217.0,333.9203,334.4909,333.6842,334.2056,21217.0
2022-07-20 10:40:00,339.7,340.51,339.38,340.48,39788.0,334.1859,334.9828,333.8711,334.9533,39788.0
2022-07-20 10:45:00,340.5,341.36,340.45,341.22,10182.0,334.9729,335.819,334.9238,335.6813,10182.0
2022-07-20 10:50:00,341.23,342.7,341.17,342.7,22753.0,335.6911,337.1372,335.6321,337.1372,22753.0
2022-07-20 10:55:00,342.73,342.88,342.4,342.86,14959.0,337.1667,337.3143,336.8421,337.2946,14959.0
2022-07-20 11:00:00,342.91,342.91,341.59,341.69,36372.0,337.3438,337.3438,336.0453,336.1436,36372.0
2022-07-20 11:05:00,341.73,342.05,341.6,341.8,11635.0,336.183,336.4978,336.0551,336.2518,11635.0
2022-07-20 11:10:00,341.71,341.75,340.73,340.75,11745.0,336.1633,336.2027,335.1992,335.2189,11745.0
2022-07-20 11:15:00,340.73,341.31,340.73,341.06,7740.0,335.1992,335.7698,335.1992,335.5239,7740.0
2022-07-20 11:20:00,341.08,341.08,340.35,340.75,8015.0,335.5435,335.5435,334.8254,335.2189,8015.0
2022-07-20 11:25:00,340.75,341.34,340.72,340.99,10460.0,335.2189,335.7993,335.1894,335.455,10460.0
2022-07-20 11:30:00,340.85,341.2,340.21,340.47,8768.0,335.3173,335.6616,334.6877,334.9434,8768.0
2022-07-20 11:35:00,340.45,340.79,340.04,340.43,8233.0,334.9238,335.2582,334.5204,334.9041,8233.0
2022-07-20 11:40:00,340.5,340.9,340.39,340.81,6120.0,334.9729,335.3665,334.8647,335.2779,6120.0
2022-07-20 11:45:00,340.78,340.97,340.67,340.67,6071.0,335.2484,335.4353,335.1402,335.1402,6071.0
2022-07-20 11:50:00,340.82,341.34,340.82,341.29,4213.0,335.2878,335.7993,335.2878,335.7501,4213.0
2022-07-20 11:55:00,341.28,341.65,341.13,341.4,5103.0,335.7403,336.1043,335.5927,335.8583,5103.0
2022-07-20 12:00:00,341.32,341.56,341.06,341.25,7322.0,335.7796,336.0157,335.5239,335.7108,7322.0
2022-07-20 12:05:00,341.25,341.83,341.25,341.63,17297.0,335.7108,336.2814,335.7108,336.0846,17297.0
2022-07-20 12:10:00,341.72,342.29,341.63,342.22,8815.0,336.1731,336.7339,336.0846,336.665,8815.0
2022-07-20 12:15:00,342.32,342.58,342.0,342.56,11565.0,336.7634,337.0192,336.4486,336.9995,11565.0
2022-07-20 12:20:00,342.57,343.13,342.35,343.13,14170.0,337.0093,337.5603,336.7929,337.5603,14170.0
2022-07-20 12:25:00,343.1,343.14,342.74,342.74,9759.0,337.5307,337.5701,337.1766,337.1766,9759.0
2022-07-20 12:30:00,342.79,343.14,342.73,343.08,14391.0,337.2258,337.5701,337.1667,337.5111,14391.0
2022-07-20 12:35:00,343.11,343.32,343.1,343.11,7184.0,337.5406,337.7472,337.5307,337.5406,7184.0
2022-07-20 12:40:00,343.17,343.17,341.77,341.88,22008.0,337.5996,337.5996,336.2223,336.3305,22008.0
2022-07-20 12:45:00,341.78,341.78,340.35,340.35,12500.0,336.2322,336.2322,334.8254,334.8254,12500.0
2022-07-20 12:50:00,340.38,341.51,340.15,341.2,11445.0,334.8549,335.9666,334.6286,335.6616,11445.0
2022-07-20 12:55:00,341.18,341.92,341.14,341.72,11459.0,335.6419,336.3699,335.6026,336.1731,11459.0
2022-07-20 13:00:00,341.5,341.79,340.76,340.8,6782.0,335.9567,336.242,335.2287,335.2681,6782.0
2022-07-20 13:05:00,340.75,341.02,339.71,339.89,11583.0,335.2189,335.4845,334.1958,334.3728,11583.0
2022-07-20 13:10:00,339.87,339.87,339.17,339.75,9520.0,334.3532,334.3532,333.6645,334.2351,9520.0
2022-07-20 13:15:00,339.93,340.57,339.68,340.52,6915.0,334.4122,335.0418,334.1663,334.9926,6915.0
2022-07-20 13:20:00,340.49,340.49,340.0,340.17,11220.0,334.9631,334.9631,334.4811,334.6483,11220.0
2022-07-20 13:25:00,340.26,340.77,339.75,340.75,14382.0,334.7368,335.2386,334.2351,335.2189,14382.0
2022-07-20 13:30:00,340.75,341.34,340.39,340.61,13157.0,335.2189,335.7993,334.8647,335.0812,13157.0
2022-07-20 13:35:00,340.56,340.56,339.92,340.44,17218.0,335.032,335.032,334.4024,334.9139,17218.0
2022-07-20 13:40:00,340.38,340.74,340.3,340.3,8776.0,334.8549,335.2091,334.7762,334.7762,8776.0
2022-07-20 13:45:00,340.25,340.55,340.12,340.12,4937.0,334.727,335.0221,334.5991,334.5991,4937.0
2022-07-20 13:50:00,340.1,340.59,340.1,340.29,12845.0,334.5794,335.0615,334.5794,334.7664,12845.0
2022-07-20 13:55:00,340.27,340.27,339.57,339.58,6669.0,334.7467,334.7467,334.058,334.0679,6669.0
2022-07-20 14:00:00,339.66,340.37,339.57,340.23,14790.0,334.1466,334.8451,334.058,334.7073,14790.0
2022-07-20 14:05:00,340.32,340.37,340.02,340.31,9374.0,334.7959,334.8451,334.5007,334.786,9374.0
2022-07-20 14:10:00,340.32,340.73,340.19,340.35,15928.0,334.7959,335.1992,334.668,334.8254,15928.0
2022-07-20 14:15:00,340.25,340.36,339.69,340.15,15516.0,334.727,334.8352,334.1761,334.6286,15516.0
2022-07-20 14:20:00,340.28,340.99,340.28,340.77,6852.0,334.7565,335.455,334.7565,335.2386,6852.0
2022-07-20 14:25:00,340.83,341.23,340.72,340.97,12407.0,335.2976,335.6911,335.1894,335.4353,12407.0
2022-07-20 14:30:00,340.93,340.93,340.42,340.56,21920.0,335.396,335.396,334.8942,335.032,21920.0
2022-07-20 14:35:00,340.56,341.34,340.54,341.24,11039.0,335.032,335.7993,335.0123,335.7009,11039.0
2022-07-20 14:40:00,341.16,341.28,341.01,341.19,5755.0,335.6222,335.7403,335.4747,335.6517,5755.0
2022-07-20 14:45:00,341.25,341.59,341.21,341.56,8365.0,335.7108,336.0453,335.6714,336.0157,8365.0
2022-07-20 14:50:00,341.55,341.55,340.22,340.22,15217.0,336.0059,336.0059,334.6975,334.6975,15217.0
2022-07-20 14:55:00,340.28,341.01,339.96,341.0,11242.0,334.7565,335.4747,334.4417,335.4648,11242.0
2022-07-20 15:00:00,341.06,341.54,340.93,341.47,23059.0,335.5239,335.9961,335.396,335.9272,23059.0
2022-07-20 15:05:00,341.47,341.58,341.13,341.22,19495.0,335.9272,336.0354,335.5927,335.6813,19495.0
2022-07-20 15:10:00,341.26,341.63,341.06,341.13,11290.0,335.7206,336.0846,335.5239,335.5927,11290.0
2022-07-20 15:15:00,341.13,341.49,340.91,341.27,11344.0,335.5927,335.9469,335.3763,335.7304,11344.0
2022-07-20 15:20:00,341.35,341.63,341.21,341.56,23640.0,335.8091,336.0846,335.6714,336.0157,23640.0
2022-07-20 15:25:00,341.56,341.96,341.3,341.47,22130.0,336.0157,336.4092,335.76,335.9272,22130.0
2022-07-20 15:30:00,341.38,341.44,340.75,340.76,24135.0,335.8387,335.8977,335.2189,335.2287,24135.0
2022-07-20 15:35:00,340.68,341.02,340.39,340.74,26007.0,335.15,335.4845,334.8647,335.2091,26007.0
2022-07-20 15:40:00,340.84,341.67,340.72,341.51,14058.0,335.3074,336.124,335.1894,335.9666,14058.0
2022-07-20 15:45:00,341.47,341.51,341.03,341.34,16750.0,335.9272,335.9666,335.4943,335.7993,16750.0
2022-07-20 15:50:00,341.33,341.54,340.73,340.87,51387.0,335.7895,335.9961,335.1992,335.3369,51387.0
2022-07-20 15:55:00,340.88,341.54,340.88,341.22,66930.0,335.3468,335.9961,335.3468,335.6813,66930.0
2022-07-21 09:30:00,341.87,345.38,340.9,344.22,54281.0,336.3207,339.7737,335.3665,338.6326,54281.0
2022-07-21 09:35:00,344.35,344.35,341.79,344.09,29018.0,338.7605,338.7605,336.242,338.5047,29018.0
2022-07-21 09:40:00,343.91,343.94,342.69,342.8,15116.0,338.3276,338.3571,337.1274,337.2356,15116.0
2022-07-21 09:45:00,342.68,345.37,342.12,345.34,18298.0,337.1176,339.7639,336.5666,339.7344,18298.0
2022-07-21 09:50:00,345.19,345.5,343.95,344.55,34359.0,339.5868,339.8918,338.3669,338.9572,34359.0
2022-07-21 09:55:00,344.66,344.77,343.58,343.58,16910.0,339.0654,339.1736,338.003,338.003,16910.0
2022-07-21 10:00:00,343.68,344.51,341.86,341.86,20639.0,338.1013,338.9179,336.3109,336.3109,20639.0
2022-07-21 10:05:00,341.84,343.42,341.42,342.42,17190.0,336.2912,337.8455,335.878,336.8618,17190.0
2022-07-21 10:10:00,342.3,342.42,341.08,341.8,27506.0,336.7437,336.8618,335.5435,336.2518,27506.0
2022-07-21 10:15:00,341.82,342.57,341.82,342.21,16299.0,336.2715,337.0093,336.2715,336.6552,16299.0
2022-07-21 10:20:00,342.38,342.7,341.21,341.27,15323.0,336.8224,337.1372,335.6714,335.7304,15323.0
2022-07-21 10:25:00,341.26,341.26,340.06,340.9,15617.0,335.7206,335.7206,334.5401,335.3665,15617.0
2022-07-21 10:30:00,341.0,341.28,340.65,341.24,9743.0,335.4648,335.7403,335.1205,335.7009,9743.0
2022-07-21 10:35:00,341.38,342.93,341.26,342.93,12046.0,335.8387,337.3635,335.7206,337.3635,12046.0
2022-07-21 10:40:00,342.97,343.36,342.58,343.15,10917.0,337.4029,337.7865,337.0192,337.5799,10917.0
2022-07-21 10:45:00,343.42,343.5,343.03,343.03,11746.0,337.8455,337.9242,337.4619,337.4619,11746.0
2022-07-21 10:50:00,343.25,343.62,342.95,343.42,18622.0,337.6783,338.0423,337.3832,337.8455,18622.0
2022-07-21 10:55:00,343.5,344.59,343.47,344.41,14882.0,337.9242,338.9966,337.8947,338.8195,14882.0
2022-07-21 11:00:00,344.28,344.28,343.6,344.04,11032.0,338.6916,338.6916,338.0226,338.4555,11032.0
2022-07-21 11:05:00,344.04,344.25,343.58,343.92,6828.0,338.4555,338.6621,338.003,338.3374,6828.0
2022-07-21 11:10:00,343.87,343.99,343.15,343.19,17596.0,338.2882,338.4063,337.5799,337.6193,17596.0
2022-07-21 11:15:00,343.21,343.35,342.66,343.35,6785.0,337.639,337.7767,337.0979,337.7767,6785.0
2022-07-21 11:20:00,343.33,343.42,342.6,343.01,7284.0,337.757,337.8455,337.0389,337.4422,7284.0
2022-07-21 11:25:00,343.2,344.02,343.08,344.02,6162.0,337.6291,338.4358,337.5111,338.4358,6162.0
2022-07-21 11:30:00,344.01,344.67,343.8,344.43,10459.0,338.426,339.0753,338.2194,338.8392,10459.0
2022-07-21 11:35:00,344.47,345.0,344.42,344.99,8022.0,338.8785,339.3999,338.8293,339.3901,8022.0
2022-07-21 11:40:00,344.82,345.03,344.8,344.9,9741.0,339.2228,339.4294,339.2031,339.3015,9741.0
2022-07-21 11:45:00,344.8,344.98,344.33,344.37,8559.0,339.2031,339.3802,338.7408,338.7801,8559.0
2022-07-21 11:50:00,344.31,344.77,343.99,344.63,7733.0,338.7211,339.1736,338.4063,339.0359,7733.0
2022-07-21 11:55:00,344.61,344.98,344.38,344.71,13721.0,339.0162,339.3802,338.79,339.1146,13721.0
2022-07-21 12:00:00,344.71,345.31,344.09,344.93,28262.0,339.1146,339.7049,338.5047,339.331,28262.0
2022-07-21 12:05:00,344.86,345.85,344.63,345.56,13963.0,339.2622,340.2361,339.0359,339.9508,13963.0
2022-07-21 12:10:00,345.47,345.75,344.96,344.96,16574.0,339.8623,340.1377,339.3606,339.3606,16574.0
2022-07-21 12:15:00,345.09,345.65,344.91,345.29,7679.0,339.4884,340.0394,339.3114,339.6852,7679.0
2022-07-21 12:20:00,345.35,345.44,345.12,345.36,7554.0,339.7442,339.8328,339.518,339.7541,7554.0
2022-07-21 12:25:00,345.27,345.84,345.19,345.67,6405.0,339.6655,340.2263,339.5868,340.059,6405.0
2022-07-21 12:30:00,345.82,346.26,345.68,346.14,14351.0,340.2066,340.6394,340.0689,340.5214,14351.0
2022-07-21 12:35:00,346.19,346.28,345.52,345.67,11526.0,340.5706,340.6591,339.9115,340.059,11526.0
2022-07-21 12:40:00,345.68,345.68,345.11,345.11,6437.0,340.0689,340.0689,339.5081,339.5081,6437.0
2022-07-21 12:45:00,345.04,345.27,344.92,345.09,7967.0,339.4393,339.6655,339.3212,339.4884,7967.0
2022-07-21 12:50:00,345.15,345.42,344.83,345.02,5638.0,339.5475,339.8131,339.2327,339.4196,5638.0
2022-07-21 12:55:00,345.01,345.11,344.82,345.05,5258.0,339.4097,339.5081,339.2228,339.4491,5258.0
2022-07-21 13:00:00,345.12,345.25,344.79,345.11,3125.0,339.518,339.6458,339.1933,339.5081,3125.0
2022-07-21 13:05:00,345.17,345.38,344.92,345.14,3861.0,339.5671,339.7737,339.3212,339.5376,3861.0
2022-07-21 13:10:00,345.03,345.11,344.69,344.69,5743.0,339.4294,339.5081,339.0949,339.0949,5743.0
2022-07-21 13:15:00,344.61,345.17,344.6,344.96,3641.0,339.0162,339.5671,339.0064,339.3606,3641.0
2022-07-21 13:20:00,345.0,345.18,344.34,344.34,8157.0,339.3999,339.577,338.7506,338.7506,8157.0
2022-07-21 13:25:00,344.37,344.72,344.09,344.46,7700.0,338.7801,339.1244,338.5047,338.8687,7700.0
2022-07-21 13:30:00,344.5,344.5,343.5,343.5,8361.0,338.908,338.908,337.9242,337.9242,8361.0
2022-07-21 13:35:00,343.49,344.19,343.46,344.04,14357.0,337.9144,338.603,337.8849,338.4555,14357.0
2022-07-21 13:40:00,344.0,344.59,343.9,344.55,8502.0,338.4161,338.9966,338.3178,338.9572,8502.0
2022-07-21 13:45:00,344.58,344.71,344.19,344.58,8316.0,338.9867,339.1146,338.603,338.9867,8316.0
2022-07-21 13:50:00,344.5,344.64,344.1,344.22,9806.0,338.908,339.0457,338.5145,338.6326,9806.0
2022-07-21 13:55:00,344.24,344.75,344.15,344.65,8451.0,338.6522,339.154,338.5637,339.0556,8451.0
2022-07-21 14:00:00,344.74,344.75,344.36,344.55,7235.0,339.1441,339.154,338.7703,338.9572,7235.0
2022-07-21 14:05:00,344.47,344.72,344.4,344.48,9809.0,338.8785,339.1244,338.8096,338.8883,9809.0
2022-07-21 14:10:00,344.63,345.14,344.56,345.14,7165.0,339.0359,339.5376,338.967,339.5376,7165.0
2022-07-21 14:15:00,345.14,345.2,344.54,344.65,20635.0,339.5376,339.5967,338.9474,339.0556,20635.0
2022-07-21 14:20:00,344.72,344.75,344.34,344.52,11366.0,339.1244,339.154,338.7506,338.9277,11366.0
2022-07-21 14:25:00,344.44,344.57,344.23,344.27,36020.0,338.849,338.9769,338.6424,338.6818,36020.0
2022-07-21 14:30:00,344.2,344.32,343.83,344.23,12049.0,338.6129,338.7309,338.2489,338.6424,12049.0
2022-07-21 14:35:00,344.35,344.58,344.04,344.58,6898.0,338.7605,338.9867,338.4555,338.9867,6898.0
2022-07-21 14:40:00,344.64,344.78,344.04,344.04,7718.0,339.0457,339.1835,338.4555,338.4555,7718.0
2022-07-21 14:45:00,344.33,344.47,344.1,344.42,6022.0,338.7408,338.8785,338.5145,338.8293,6022.0
2022-07-21 14:50:00,344.63,344.75,344.48,344.75,15988.0,339.0359,339.154,338.8883,339.154,15988.0
2022-07-21 14:55:00,344.76,345.07,344.76,344.94,6297.0,339.1638,339.4688,339.1638,339.3409,6297.0
2022-07-21 15:00:00,344.94,345.48,344.81,345.48,8847.0,339.3409,339.8721,339.213,339.8721,8847.0
2022-07-21 15:05:00,345.47,345.74,345.24,345.74,6659.0,339.8623,340.1279,339.636,340.1279,6659.0
2022-07-21 15:10:00,345.72,345.72,344.85,345.06,4281.0,340.1082,340.1082,339.2523,339.4589,4281.0
2022-07-21 15:15:00,344.99,345.15,344.78,345.09,19250.0,339.3901,339.5475,339.1835,339.4884,19250.0
2022-07-21 15:20:00,345.03,345.3,344.85,345.15,11528.0,339.4294,339.695,339.2523,339.5475,11528.0
2022-07-21 15:25:00,345.13,345.47,345.12,345.34,18119.0,339.5278,339.8623,339.518,339.7344,18119.0
2022-07-21 15:30:00,345.31,345.7,345.18,345.7,13721.0,339.7049,340.0885,339.577,340.0885,13721.0
2022-07-21 15:35:00,345.71,345.99,345.24,345.34,13984.0,340.0984,340.3738,339.636,339.7344,13984.0
2022-07-21 15:40:00,345.33,345.5,345.16,345.21,14777.0,339.7245,339.8918,339.5573,339.6065,14777.0
2022-07-21 15:45:00,345.27,345.63,345.17,345.25,19928.0,339.6655,340.0197,339.5671,339.6458,19928.0
2022-07-21 15:50:00,345.31,345.86,345.31,345.73,38297.0,339.7049,340.2459,339.7049,340.1181,38297.0
2022-07-21 15:55:00,345.73,347.23,345.73,346.79,149249.0,340.1181,341.5937,340.1181,341.1608,149249.0
2022-07-22 09:30:00,348.88,351.09,347.73,348.84,90487.0,343.2169,345.391,342.0856,343.1776,90487.0
2022-07-22 09:35:00,348.91,349.33,347.45,348.46,67537.0,343.2464,343.6596,341.8101,342.8037,67537.0
2022-07-22 09:40:00,348.46,348.6,347.21,347.33,27504.0,342.8037,342.9415,341.574,341.6921,27504.0
2022-07-22 09:45:00,347.48,348.5,347.18,348.5,27432.0,341.8396,342.8431,341.5445,342.8431,27432.0
2022-07-22 09:50:00,348.49,348.79,346.65,347.75,15630.0,342.8333,343.1284,341.0231,342.1053,15630.0
2022-07-22 09:55:00,347.43,347.43,345.71,345.86,35588.0,341.7905,341.7905,340.0984,340.2459,35588.0
2022-07-22 10:00:00,345.9,346.37,345.27,345.74,15881.0,340.2853,340.7477,339.6655,340.1279,15881.0
2022-07-22 10:05:00,345.68,345.68,344.22,344.22,12414.0,340.0689,340.0689,338.6326,338.6326,12414.0
2022-07-22 10:10:00,344.37,346.52,344.37,346.28,16118.0,338.7801,340.8952,338.7801,340.6591,16118.0
2022-07-22 10:15:00,346.34,347.0,346.34,346.74,11289.0,340.7181,341.3674,340.7181,341.1117,11289.0
2022-07-22 10:20:00,346.65,346.84,345.66,345.82,13091.0,341.0231,341.21,340.0492,340.2066,13091.0
2022-07-22 10:25:00,345.94,346.13,345.06,345.7,14528.0,340.3246,340.5116,339.4589,340.0885,14528.0
2022-07-22 10:30:00,345.86,346.69,345.85,346.49,10763.0,340.2459,341.0625,340.2361,340.8657,10763.0
2022-07-22 10:35:00,346.6,346.65,345.77,345.83,17341.0,340.9739,341.0231,340.1574,340.2164,17341.0
2022-07-22 10:40:00,345.94,346.36,345.61,345.68,7817.0,340.3246,340.7378,340.0,340.0689,7817.0
2022-07-22 10:45:00,345.74,346.5,345.63,346.5,8068.0,340.1279,340.8756,340.0197,340.8756,8068.0
2022-07-22 10:50:00,346.4,346.64,345.87,346.5,7012.0,340.7772,341.0133,340.2558,340.8756,7012.0
2022-07-22 10:55:00,346.5,346.5,345.62,345.88,14034.0,340.8756,340.8756,340.0098,340.2656,14034.0
2022-07-22 11:00:00,345.88,346.04,345.04,345.1,9568.0,340.2656,340.423,339.4393,339.4983,9568.0
2022-07-22 11:05:00,345.04,345.3,344.52,344.85,17099.0,339.4393,339.695,338.9277,339.2523,17099.0
2022-07-22 11:10:00,344.81,345.29,344.71,344.88,12710.0,339.213,339.6852,339.1146,339.2818,12710.0
2022-07-22 11:15:00,344.82,345.15,344.64,345.13,7201.0,339.2228,339.5475,339.0457,339.5278,7201.0
2022-07-22 11:20:00,345.1,345.1,343.6,343.6,9728.0,339.4983,339.4983,338.0226,338.0226,9728.0
2022-07-22 11:25:00,343.61,344.09,343.48,343.54,17378.0,338.0325,338.5047,337.9046,337.9636,17378.0
2022-07-22 11:30:00,343.64,344.0,343.41,343.8,12156.0,338.062,338.4161,337.8357,338.2194,12156.0
2022-07-22 11:35:00,343.61,343.8,343.3,343.49,13026.0,338.0325,338.2194,337.7275,337.9144,13026.0
2022-07-22 11:40:00,343.4,343.66,343.0,343.54,8751.0,337.8259,338.0817,337.4324,337.9636,8751.0
2022-07-22 11:45:00,343.54,343.75,343.19,343.5,7955.0,337.9636,338.1702,337.6193,337.9242,7955.0
2022-07-22 11:50:00,343.38,343.56,343.01,343.32,14203.0,337.8062,337.9833,337.4422,337.7472,14203.0
2022-07-22 11:55:00,343.24,343.56,342.83,343.39,12203.0,337.6685,337.9833,337.2651,337.816,12203.0
2022-07-22 12:00:00,343.45,343.73,342.57,342.71,10114.0,337.8751,338.1505,337.0093,337.1471,10114.0
2022-07-22 12:05:00,342.68,342.85,342.23,342.27,9912.0,337.1176,337.2848,336.6749,336.7142,9912.0
2022-07-22 12:10:00,342.21,342.21,341.31,341.53,29995.0,336.6552,336.6552,335.7698,335.9862,29995.0
2022-07-22 12:15:00,341.58,342.24,341.58,342.19,5299.0,336.0354,336.6847,336.0354,336.6355,5299.0
2022-07-22 12:20:00,341.96,342.08,341.67,342.03,6075.0,336.4092,336.5273,336.124,336.4781,6075.0
2022-07-22 12:25:00,342.21,342.39,341.78,342.3,6170.0,336.6552,336.8323,336.2322,336.7437,6170.0
2022-07-22 12:30:00,342.58,342.98,342.37,342.85,5615.0,337.0192,337.4127,336.8126,337.2848,5615.0
2022-07-22 12:35:00,342.72,342.96,342.05,342.16,5234.0,337.1569,337.393,336.4978,336.606,5234.0
2022-07-22 12:40:00,342.2,342.44,341.5,341.53,7078.0,336.6454,336.8815,335.9567,335.9862,7078.0
2022-07-22 12:45:00,341.46,342.13,341.41,342.11,6068.0,335.9174,336.5765,335.8682,336.5568,6068.0
2022-07-22 12:50:00,342.01,342.58,341.99,342.25,3595.0,336.4584,337.0192,336.4388,336.6945,3595.0
2022-07-22 12:55:00,342.19,342.26,341.97,342.14,3195.0,336.6355,336.7044,336.4191,336.5863,3195.0
2022-07-22 13:00:00,342.03,342.03,341.49,341.49,7644.0,336.4781,336.4781,335.9469,335.9469,7644.0
2022-07-22 13:05:00,341.8,342.3,341.8,341.88,9645.0,336.2518,336.7437,336.2518,336.3305,9645.0
2022-07-22 13:10:00,341.86,342.1,341.45,341.45,6072.0,336.3109,336.547,335.9075,335.9075,6072.0
2022-07-22 13:15:00,341.43,341.67,340.79,340.79,17184.0,335.8878,336.124,335.2582,335.2582,17184.0
2022-07-22 13:20:00,340.81,341.22,340.64,340.65,7803.0,335.2779,335.6813,335.1107,335.1205,7803.0
2022-07-22 13:25:00,340.65,341.2,340.45,341.1,10935.0,335.1205,335.6616,334.9238,335.5632,10935.0
2022-07-22 13:30:00,341.05,341.24,340.81,341.15,9350.0,335.514,335.7009,335.2779,335.6124,9350.0
2022-07-22 13:35:00,341.08,341.1,340.59,341.09,7208.0,335.5435,335.5632,335.0615,335.5534,7208.0
2022-07-22 13:40:00,341.04,341.05,340.4,341.04,7353.0,335.5042,335.514,334.8746,335.5042,7353.0
2022-07-22 13:45:00,340.95,341.35,340.77,340.88,6522.0,335.4156,335.8091,335.2386,335.3468,6522.0
2022-07-22 13:50:00,340.78,340.84,340.4,340.74,6828.0,335.2484,335.3074,334.8746,335.2091,6828.0
2022-07-22 13:55:00,340.79,341.35,340.69,341.13,6034.0,335.2582,335.8091,335.1599,335.5927,6034.0
2022-07-22 14:00:00,341.12,341.28,340.65,340.67,12305.0,335.5829,335.7403,335.1205,335.1402,12305.0
2022-07-22 14:05:00,340.66,340.95,340.59,340.68,9701.0,335.1303,335.4156,335.0615,335.15,9701.0
2022-07-22 14:10:00,340.62,340.69,340.44,340.69,6017.0,335.091,335.1599,334.9139,335.1599,6017.0
2022-07-22 14:15:00,340.71,341.53,340.71,341.38,7124.0,335.1795,335.9862,335.1795,335.8387,7124.0
2022-07-22 14:20:00,341.31,341.56,341.24,341.25,6845.0,335.7698,336.0157,335.7009,335.7108,6845.0
2022-07-22 14:25:00,341.15,341.69,341.03,341.62,9008.0,335.6124,336.1436,335.4943,336.0748,9008.0
2022-07-22 14:30:00,341.63,342.08,341.27,341.77,14525.0,336.0846,336.5273,335.7304,336.2223,14525.0
2022-07-22 14:35:00,341.82,342.06,341.46,341.8,9432.0,336.2715,336.5076,335.9174,336.2518,9432.0
2022-07-22 14:40:00,341.68,342.17,341.54,341.93,13593.0,336.1338,336.6158,335.9961,336.3797,13593.0
2022-07-22 14:45:00,341.94,342.23,341.79,342.1,7386.0,336.3896,336.6749,336.242,336.547,7386.0
2022-07-22 14:50:00,342.13,342.7,341.84,342.49,13580.0,336.5765,337.1372,336.2912,336.9306,13580.0
2022-07-22 14:55:00,342.61,343.25,342.51,343.17,14882.0,337.0487,337.6783,336.9503,337.5996,14882.0
2022-07-22 15:00:00,343.17,343.37,342.83,343.04,18025.0,337.5996,337.7964,337.2651,337.4717,18025.0
2022-07-22 15:05:00,343.01,343.17,342.35,342.44,19942.0,337.4422,337.5996,336.7929,336.8815,19942.0
2022-07-22 15:10:00,342.53,343.5,342.35,343.43,9887.0,336.97,337.9242,336.7929,337.8554,9887.0
2022-07-22 15:15:00,343.56,343.56,343.05,343.45,11576.0,337.9833,337.9833,337.4816,337.8751,11576.0
2022-07-22 15:20:00,343.39,344.06,343.39,344.06,11673.0,337.816,338.4752,337.816,338.4752,11673.0
2022-07-22 15:25:00,344.05,344.12,343.43,343.86,12866.0,338.4653,338.5342,337.8554,338.2784,12866.0
2022-07-22 15:30:00,343.85,344.22,343.68,343.72,21283.0,338.2686,338.6326,338.1013,338.1407,21283.0
2022-07-22 15:35:00,343.71,343.83,342.98,343.0,16992.0,338.1308,338.2489,337.4127,337.4324,16992.0
2022-07-22 15:40:00,343.03,343.55,343.03,343.39,21481.0,337.4619,337.9734,337.4619,337.816,21481.0
2022-07-22 15:45:00,343.25,343.85,343.12,343.75,33745.0,337.6783,338.2686,337.5504,338.1702,33745.0
2022-07-22 15:50:00,343.83,344.17,343.03,343.34,62719.0,338.2489,338.5834,337.4619,337.7668,62719.0
2022-07-22 15:55:00,343.38,344.03,343.26,343.88,92910.0,337.8062,338.4456,337.6881,338.2981,92910.0
2022-07-25 09:30:00,344.45,344.45,342.35,342.36,41508.0,338.8588,338.8588,336.7929,336.8028,41508.0
2022-07-25 09:35:00,342.26,342.47,340.13,340.27,22254.0,336.7044,336.911,334.609,334.7467,22254.0
2022-07-25 09:40:00,340.11,343.99,340.11,343.69,19600.0,334.5893,338.4063,334.5893,338.1112,19600.0
2022-07-25 09:45:00,343.77,344.12,342.91,343.91,21905.0,338.1899,338.5342,337.3438,338.3276,21905.0
2022-07-25 09:50:00,343.81,345.15,343.81,344.94,27353.0,338.2292,339.5475,338.2292,339.3409,27353.0
2022-07-25 09:55:00,344.83,345.54,344.42,344.86,18758.0,339.2327,339.9311,338.8293,339.2622,18758.0
2022-07-25 10:00:00,345.0,345.17,343.04,343.04,15080.0,339.3999,339.5671,337.4717,337.4717,15080.0
2022-07-25 10:05:00,343.24,343.57,342.57,343.53,12890.0,337.6685,337.9931,337.0093,337.9538,12890.0
2022-07-25 10:10:00,343.5,344.25,343.46,344.16,18021.0,337.9242,338.6621,337.8849,338.5735,18021.0
2022-07-25 10:15:00,344.14,344.52,343.02,343.19,11393.0,338.5539,338.9277,337.452,337.6193,11393.0
2022-07-25 10:20:00,343.23,343.59,342.63,342.74,7582.0,337.6586,338.0128,337.0684,337.1766,7582.0
2022-07-25 10:25:00,342.84,343.58,342.44,343.1,14034.0,337.275,338.003,336.8815,337.5307,14034.0
2022-07-25 10:30:00,342.97,343.01,342.29,342.35,7360.0,337.4029,337.4422,336.7339,336.7929,7360.0
2022-07-25 10:35:00,342.37,342.5,341.79,342.29,8547.0,336.8126,336.9405,336.242,336.7339,8547.0
2022-07-25 10:40:00,342.2,343.33,342.02,343.02,12510.0,336.6454,337.757,336.4683,337.452,12510.0
2022-07-25 10:45:00,343.01,343.34,342.94,343.3,8945.0,337.4422,337.7668,337.3733,337.7275,8945.0
2022-07-25 10:50:00,343.3,344.19,343.3,343.84,14366.0,337.7275,338.603,337.7275,338.2587,14366.0
2022-07-25 10:55:00,343.8,344.33,343.54,343.76,11292.0,338.2194,338.7408,337.9636,338.18,11292.0
2022-07-25 11:00:00,343.75,344.15,343.19,344.14,12433.0,338.1702,338.5637,337.6193,338.5539,12433.0
2022-07-25 11:05:00,344.07,344.41,343.96,344.0,7307.0,338.485,338.8195,338.3768,338.4161,7307.0
2022-07-25 11:10:00,344.0,344.0,342.8,343.02,9792.0,338.4161,338.4161,337.2356,337.452,9792.0
2022-07-25 11:15:00,343.09,343.41,342.95,343.4,8800.0,337.5209,337.8357,337.3832,337.8259,8800.0
2022-07-25 11:20:00,343.34,343.68,343.26,343.38,6038.0,337.7668,338.1013,337.6881,337.8062,6038.0
2022-07-25 11:25:00,343.4,344.23,343.22,344.23,7656.0,337.8259,338.6424,337.6488,338.6424,7656.0
2022-07-25 11:30:00,344.34,344.93,344.23,344.68,10003.0,338.7506,339.331,338.6424,339.0851,10003.0
2022-07-25 11:35:00,344.69,344.69,344.03,344.13,6432.0,339.0949,339.0949,338.4456,338.544,6432.0
2022-07-25 11:40:00,344.18,344.18,343.66,343.85,8963.0,338.5932,338.5932,338.0817,338.2686,8963.0
2022-07-25 11:45:00,344.04,344.45,343.92,343.92,7669.0,338.4555,338.8588,338.3374,338.3374,7669.0
2022-07-25 11:50:00,343.99,344.37,343.55,344.37,11159.0,338.4063,338.7801,337.9734,338.7801,11159.0
2022-07-25 11:55:00,344.35,344.45,343.82,344.06,8927.0,338.7605,338.8588,338.2391,338.4752,8927.0
2022-07-25 12:00:00,343.98,343.99,343.39,343.73,9596.0,338.3965,338.4063,337.816,338.1505,9596.0
2022-07-25 12:05:00,343.92,343.92,343.16,343.16,5337.0,338.3374,338.3374,337.5898,337.5898,5337.0
2022-07-25 12:10:00,343.15,343.15,342.8,342.88,5884.0,337.5799,337.5799,337.2356,337.3143,5884.0
2022-07-25 12:15:00,342.93,342.98,342.53,342.86,8108.0,337.3635,337.4127,336.97,337.2946,8108.0
2022-07-25 12:20:00,342.88,342.96,342.46,342.67,11783.0,337.3143,337.393,336.9011,337.1077,11783.0
2022-07-25 12:25:00,342.8,342.93,342.68,342.93,6710.0,337.2356,337.3635,337.1176,337.3635,6710.0
2022-07-25 12:30:00,342.97,344.0,342.88,343.99,9618.0,337.4029,338.4161,337.3143,338.4063,9618.0
2022-07-25 12:35:00,344.03,344.39,344.03,344.3,14745.0,338.4456,338.7998,338.4456,338.7113,14745.0
2022-07-25 12:40:00,344.27,344.63,344.15,344.15,9433.0,338.6818,339.0359,338.5637,338.5637,9433.0
2022-07-25 12:45:00,344.2,344.5,343.87,344.33,9145.0,338.6129,338.908,338.2882,338.7408,9145.0
2022-07-25 12:50:00,344.33,344.4,343.99,344.05,7256.0,338.7408,338.8096,338.4063,338.4653,7256.0
2022-07-25 12:55:00,344.0,344.0,343.48,343.48,8495.0,338.4161,338.4161,337.9046,337.9046,8495.0
2022-07-25 13:00:00,343.51,343.72,343.33,343.63,7915.0,337.9341,338.1407,337.757,338.0521,7915.0
2022-07-25 13:05:00,343.53,343.53,342.78,343.29,16789.0,337.9538,337.9538,337.2159,337.7177,16789.0
2022-07-25 13:10:00,343.5,343.92,343.22,343.6,11637.0,337.9242,338.3374,337.6488,338.0226,11637.0
2022-07-25 13:15:00,343.55,343.79,343.31,343.72,7413.0,337.9734,338.2095,337.7373,338.1407,7413.0
2022-07-25 13:20:00,343.78,343.91,343.26,343.47,7940.0,338.1997,338.3276,337.6881,337.8947,7940.0
2022-07-25 13:25:00,343.42,343.58,343.22,343.25,8133.0,337.8455,338.003,337.6488,337.6783,8133.0
2022-07-25 13:30:00,343.22,343.28,343.0,343.17,8111.0,337.6488,337.7078,337.4324,337.5996,8111.0
2022-07-25 13:35:00,343.24,343.24,342.62,342.71,12053.0,337.6685,337.6685,337.0585,337.1471,12053.0
2022-07-25 13:40:00,342.75,342.97,342.63,342.63,9077.0,337.1864,337.4029,337.0684,337.0684,9077.0
2022-07-25 13:45:00,342.59,342.75,342.55,342.62,13995.0,337.029,337.1864,336.9897,337.0585,13995.0
2022-07-25 13:50:00,342.65,342.85,342.43,342.85,11889.0,337.088,337.2848,336.8716,337.2848,11889.0
2022-07-25 13:55:00,342.85,343.03,342.51,342.58,8135.0,337.2848,337.4619,336.9503,337.0192,8135.0
2022-07-25 14:00:00,342.53,342.59,342.32,342.51,6969.0,336.97,337.029,336.7634,336.9503,6969.0
2022-07-25 14:05:00,342.54,342.66,342.24,342.47,10505.0,336.9798,337.0979,336.6847,336.911,10505.0
2022-07-25 14:10:00,342.53,343.04,342.52,342.83,27848.0,336.97,337.4717,336.9602,337.2651,27848.0
2022-07-25 14:15:00,342.83,342.9,342.55,342.72,9224.0,337.2651,337.334,336.9897,337.1569,9224.0
2022-07-25 14:20:00,342.69,342.73,342.32,342.48,9548.0,337.1274,337.1667,336.7634,336.9208,9548.0
2022-07-25 14:25:00,342.43,342.49,342.15,342.33,12958.0,336.8716,336.9306,336.5962,336.7732,12958.0
2022-07-25 14:30:00,342.37,342.42,342.11,342.12,6492.0,336.8126,336.8618,336.5568,336.5666,6492.0
2022-07-25 14:35:00,342.15,342.43,342.06,342.25,16067.0,336.5962,336.8716,336.5076,336.6945,16067.0
2022-07-25 14:40:00,342.26,342.62,342.25,342.41,13576.0,336.7044,337.0585,336.6945,336.8519,13576.0
2022-07-25 14:45:00,342.44,342.45,341.57,341.93,10872.0,336.8815,336.8913,336.0256,336.3797,10872.0
2022-07-25 14:50:00,341.9,342.08,341.76,341.94,9240.0,336.3502,336.5273,336.2125,336.3896,9240.0
2022-07-25 14:55:00,341.99,342.21,341.77,341.99,12005.0,336.4388,336.6552,336.2223,336.4388,12005.0
2022-07-25 15:00:00,341.97,342.38,341.8,341.81,10268.0,336.4191,336.8224,336.2518,336.2617,10268.0
2022-07-25 15:05:00,341.85,342.19,341.75,342.17,7323.0,336.301,336.6355,336.2027,336.6158,7323.0
2022-07-25 15:10:00,342.26,342.38,341.96,342.27,8755.0,336.7044,336.8224,336.4092,336.7142,8755.0
2022-07-25 15:15:00,342.11,342.52,341.93,342.42,8899.0,336.5568,336.9602,336.3797,336.8618,8899.0
2022-07-25 15:20:00,342.39,342.88,342.34,342.75,20403.0,336.8323,337.3143,336.7831,337.1864,20403.0
2022-07-25 15:25:00,342.62,342.73,342.26,342.31,7801.0,337.0585,337.1667,336.7044,336.7536,7801.0
2022-07-25 15:30:00,342.21,342.56,342.16,342.39,11406.0,336.6552,336.9995,336.606,336.8323,11406.0
2022-07-25 15:35:00,342.4,343.25,342.4,343.25,9946.0,336.8421,337.6783,336.8421,337.6783,9946.0
2022-07-25 15:40:00,343.19,343.47,343.01,343.44,17568.0,337.6193,337.8947,337.4422,337.8652,17568.0
2022-07-25 15:45:00,343.41,343.87,343.38,343.67,19343.0,337.8357,338.2882,337.8062,338.0915,19343.0
2022-07-25 15:50:00,343.74,344.2,343.44,343.89,49550.0,338.1604,338.6129,337.8652,338.3079,49550.0
2022-07-25 15:55:00,343.92,344.41,343.82,344.2,152783.0,338.3374,338.8195,338.2391,338.6129,152783.0
2022-07-26 09:30:00,342.65,344.63,341.62,343.58,77357.0,337.088,339.0359,336.0748,338.003,77357.0
2022-07-26 09:35:00,343.24,344.19,342.24,343.63,19281.0,337.6685,338.603,336.6847,338.0521,19281.0
2022-07-26 09:40:00,343.44,343.9,342.54,342.95,16442.0,337.8652,338.3178,336.9798,337.3832,16442.0
2022-07-26 09:45:00,342.76,342.93,341.33,341.43,13920.0,337.1963,337.3635,335.7895,335.8878,13920.0
2022-07-26 09:50:00,341.48,343.49,341.48,343.49,8769.0,335.937,337.9144,335.937,337.9144,8769.0
2022-07-26 09:55:00,343.56,343.76,342.47,343.34,14111.0,337.9833,338.18,336.911,337.7668,14111.0
2022-07-26 10:00:00,343.2,343.21,341.82,343.18,16162.0,337.6291,337.639,336.2715,337.6094,16162.0
2022-07-26 10:05:00,343.07,343.07,342.11,342.17,8489.0,337.5012,337.5012,336.5568,336.6158,8489.0
2022-07-26 10:10:00,342.2,342.58,341.24,341.53,24953.0,336.6454,337.0192,335.7009,335.9862,24953.0
2022-07-26 10:15:00,341.38,341.46,340.43,340.53,20744.0,335.8387,335.9174,334.9041,335.0025,20744.0
2022-07-26 10:20:00,340.63,341.14,340.15,340.38,14252.0,335.1008,335.6026,334.6286,334.8549,14252.0
2022-07-26 10:25:00,340.56,341.0,340.56,340.87,11155.0,335.032,335.4648,335.032,335.3369,11155.0
2022-07-26 10:30:00,340.81,340.99,340.37,340.65,29310.0,335.2779,335.455,334.8451,335.1205,29310.0
2022-07-26 10:35:00,340.84,340.88,340.29,340.6,9686.0,335.3074,335.3468,334.7664,335.0713,9686.0
2022-07-26 10:40:00,340.65,341.14,340.37,341.11,13693.0,335.1205,335.6026,334.8451,335.573,13693.0
2022-07-26 10:45:00,341.15,341.31,340.98,341.29,5490.0,335.6124,335.7698,335.4452,335.7501,5490.0
2022-07-26 10:50:00,341.34,341.4,340.7,340.71,4971.0,335.7993,335.8583,335.1697,335.1795,4971.0
2022-07-26 10:55:00,340.58,340.83,340.34,340.74,9756.0,335.0516,335.2976,334.8155,335.2091,9756.0
2022-07-26 11:00:00,340.82,341.14,340.64,341.04,11526.0,335.2878,335.6026,335.1107,335.5042,11526.0
2022-07-26 11:05:00,341.03,341.21,340.39,341.09,8098.0,335.4943,335.6714,334.8647,335.5534,8098.0
2022-07-26 11:10:00,341.13,341.29,340.5,340.77,13241.0,335.5927,335.7501,334.9729,335.2386,13241.0
2022-07-26 11:15:00,340.79,341.46,340.58,341.25,8322.0,335.2582,335.9174,335.0516,335.7108,8322.0
2022-07-26 11:20:00,341.31,341.68,340.73,340.75,12842.0,335.7698,336.1338,335.1992,335.2189,12842.0
2022-07-26 11:25:00,340.82,340.83,339.66,340.11,16285.0,335.2878,335.2976,334.1466,334.5893,16285.0
2022-07-26 11:30:00,340.0,340.68,339.84,340.6,12779.0,334.4811,335.15,334.3237,335.0713,12779.0
2022-07-26 11:35:00,340.6,340.89,340.39,340.56,9680.0,335.0713,335.3566,334.8647,335.032,9680.0
2022-07-26 11:40:00,340.55,341.01,340.54,340.86,8931.0,335.0221,335.4747,335.0123,335.3271,8931.0
2022-07-26 11:45:00,340.94,341.04,340.55,340.55,6110.0,335.4058,335.5042,335.0221,335.0221,6110.0
2022-07-26 11:50:00,340.59,340.81,340.17,340.25,10416.0,335.0615,335.2779,334.6483,334.727,10416.0
2022-07-26 11:55:00,340.21,340.71,340.1,340.38,7632.0,334.6877,335.1795,334.5794,334.8549,7632.0
2022-07-26 12:00:00,340.36,340.63,340.23,340.55,32064.0,334.8352,335.1008,334.7073,335.0221,32064.0
2022-07-26 12:05:00,340.52,340.57,339.74,340.07,21775.0,334.9926,335.0418,334.2253,334.5499,21775.0
2022-07-26 12:10:00,340.09,340.15,339.56,339.85,18566.0,334.5696,334.6286,334.0482,334.3335,18566.0
2022-07-26 12:15:00,339.9,340.68,339.83,340.68,5900.0,334.3827,335.15,334.3138,335.15,5900.0
2022-07-26 12:20:00,340.76,341.05,340.46,340.98,7967.0,335.2287,335.514,334.9336,335.4452,7967.0
2022-07-26 12:25:00,341.07,341.39,340.9,341.16,6779.0,335.5337,335.8485,335.3665,335.6222,6779.0
2022-07-26 12:30:00,341.27,341.36,341.1,341.22,15795.0,335.7304,335.819,335.5632,335.6813,15795.0
2022-07-26 12:35:00,341.28,341.29,340.76,340.76,5598.0,335.7403,335.7501,335.2287,335.2287,5598.0
2022-07-26 12:40:00,340.73,340.73,340.36,340.48,6537.0,335.1992,335.1992,334.8352,334.9533,6537.0
2022-07-26 12:45:00,340.41,341.14,340.37,341.03,11643.0,334.8844,335.6026,334.8451,335.4943,11643.0
2022-07-26 12:50:00,340.95,341.44,340.91,341.4,6746.0,335.4156,335.8977,335.3763,335.8583,6746.0
2022-07-26 12:55:00,341.39,341.55,341.15,341.19,6561.0,335.8485,336.0059,335.6124,335.6517,6561.0
2022-07-26 13:00:00,341.17,341.65,341.04,341.55,8544.0,335.6321,336.1043,335.5042,336.0059,8544.0
2022-07-26 13:05:00,341.55,341.55,341.08,341.41,7268.0,336.0059,336.0059,335.5435,335.8682,7268.0
2022-07-26 13:10:00,341.53,341.7,341.02,341.04,16997.0,335.9862,336.1535,335.4845,335.5042,16997.0
2022-07-26 13:15:00,341.1,341.1,340.22,340.42,20335.0,335.5632,335.5632,334.6975,334.8942,20335.0
2022-07-26 13:20:00,340.29,340.73,340.11,340.5,7978.0,334.7664,335.1992,334.5893,334.9729,7978.0
2022-07-26 13:25:00,340.66,340.88,340.29,340.81,4642.0,335.1303,335.3468,334.7664,335.2779,4642.0
2022-07-26 13:30:00,340.85,341.11,339.98,339.98,22066.0,335.3173,335.573,334.4614,334.4614,22066.0
2022-07-26 13:35:00,340.16,340.2,340.0,340.19,3732.0,334.6385,334.6778,334.4811,334.668,3732.0
2022-07-26 13:40:00,340.15,340.53,340.15,340.53,5727.0,334.6286,335.0025,334.6286,335.0025,5727.0
2022-07-26 13:45:00,340.6,340.79,340.45,340.78,6211.0,335.0713,335.2582,334.9238,335.2484,6211.0
2022-07-26 13:50:00,340.77,340.8,340.42,340.61,7446.0,335.2386,335.2681,334.8942,335.0812,7446.0
2022-07-26 13:55:00,340.46,340.67,340.05,340.13,7487.0,334.9336,335.1402,334.5303,334.609,7487.0
2022-07-26 14:00:00,340.13,340.93,340.12,340.86,8374.0,334.609,335.396,334.5991,335.3271,8374.0
2022-07-26 14:05:00,340.81,341.06,340.24,340.27,10566.0,335.2779,335.5239,334.7172,334.7467,10566.0
2022-07-26 14:10:00,340.33,340.49,340.24,340.35,4645.0,334.8057,334.9631,334.7172,334.8254,4645.0
2022-07-26 14:15:00,340.37,340.39,339.89,340.0,4335.0,334.8451,334.8647,334.3728,334.4811,4335.0
2022-07-26 14:20:00,339.94,340.1,339.81,340.03,15344.0,334.422,334.5794,334.2941,334.5106,15344.0
2022-07-26 14:25:00,340.01,340.05,339.71,339.76,5672.0,334.4909,334.5303,334.1958,334.245,5672.0
2022-07-26 14:30:00,339.55,339.72,339.45,339.72,4133.0,334.0384,334.2056,333.94,334.2056,4133.0
2022-07-26 14:35:00,339.71,339.74,339.31,339.31,7842.0,334.1958,334.2253,333.8023,333.8023,7842.0
2022-07-26 14:40:00,339.31,339.95,339.31,339.87,6184.0,333.8023,334.4319,333.8023,334.3532,6184.0
2022-07-26 14:45:00,339.87,340.01,339.81,339.85,6799.0,334.3532,334.4909,334.2941,334.3335,6799.0
2022-07-26 14:50:00,339.77,340.44,339.75,340.22,10339.0,334.2548,334.9139,334.2351,334.6975,10339.0
2022-07-26 14:55:00,340.21,340.33,340.03,340.16,5011.0,334.6877,334.8057,334.5106,334.6385,5011.0
2022-07-26 15:00:00,340.03,340.17,339.74,339.74,8714.0,334.5106,334.6483,334.2253,334.2253,8714.0
2022-07-26 15:05:00,339.78,339.96,339.53,339.7,8996.0,334.2646,334.4417,334.0187,334.1859,8996.0
2022-07-26 15:10:00,339.75,340.25,339.62,340.17,17139.0,334.2351,334.727,334.1072,334.6483,17139.0
2022-07-26 15:15:00,340.17,340.64,340.17,340.53,12107.0,334.6483,335.1107,334.6483,335.0025,12107.0
2022-07-26 15:20:00,340.54,340.84,340.43,340.55,10507.0,335.0123,335.3074,334.9041,335.0221,10507.0
2022-07-26 15:25:00,340.55,340.68,340.34,340.39,19273.0,335.0221,335.15,334.8155,334.8647,19273.0
2022-07-26 15:30:00,340.42,341.05,340.38,340.87,22114.0,334.8942,335.514,334.8549,335.3369,22114.0
2022-07-26 15:35:00,340.93,341.0,340.7,340.9,9424.0,335.396,335.4648,335.1697,335.3665,9424.0
2022-07-26 15:40:00,340.96,341.42,340.67,340.71,18365.0,335.4255,335.878,335.1402,335.1795,18365.0
2022-07-26 15:45:00,340.72,341.14,340.65,341.02,41927.0,335.1894,335.6026,335.1205,335.4845,41927.0
2022-07-26 15:50:00,341.05,341.6,340.83,341.6,47352.0,335.514,336.0551,335.2976,336.0551,47352.0
2022-07-26 15:55:00,341.64,341.74,340.89,341.29,100339.0,336.0944,336.1928,335.3566,335.7501,100339.0
2022-07-27 09:30:00,343.01,345.18,342.47,343.7,67579.0,337.4422,339.577,336.911,338.121,67579.0
2022-07-27 09:35:00,344.01,344.63,343.12,344.27,30028.0,338.426,339.0359,337.5504,338.6818,30028.0
2022-07-27 09:40:00,344.25,347.49,344.25,347.15,30731.0,338.6621,341.8495,338.6621,341.515,30731.0
2022-07-27 09:45:00,347.31,348.92,347.09,347.98,67957.0,341.6724,343.2563,341.456,342.3315,67957.0
2022-07-27 09:50:00,347.98,348.1,345.87,346.5,53559.0,342.3315,342.4496,340.2558,340.8756,53559.0
2022-07-27 09:55:00,346.32,348.43,346.32,347.98,22234.0,340.6985,342.7742,340.6985,342.3315,22234.0
2022-07-27 10:00:00,348.09,348.26,347.53,348.22,17890.0,342.4397,342.607,341.8888,342.5676,17890.0
2022-07-27 10:05:00,348.22,348.81,347.69,348.27,22329.0,342.5676,343.1481,342.0462,342.6168,22329.0
2022-07-27 10:10:00,348.3,348.31,347.35,347.65,19556.0,342.6463,342.6562,341.7118,342.0069,19556.0
2022-07-27 10:15:00,347.66,348.53,347.36,347.36,28154.0,342.0167,342.8726,341.7216,341.7216,28154.0
2022-07-27 10:20:00,347.41,348.24,347.16,347.91,19441.0,341.7708,342.5873,341.5248,342.2627,19441.0
2022-07-27 10:25:00,347.94,348.42,347.52,347.52,8266.0,342.2922,342.7644,341.879,341.879,8266.0
2022-07-27 10:30:00,347.5,348.28,347.25,347.75,22644.0,341.8593,342.6267,341.6134,342.1053,22644.0
2022-07-27 10:35:00,347.68,347.99,347.62,347.83,8804.0,342.0364,342.3414,341.9774,342.184,8804.0
2022-07-27 10:40:00,347.96,347.96,346.61,346.65,16998.0,342.3119,342.3119,340.9838,341.0231,16998.0
2022-07-27 10:45:00,346.66,347.32,346.44,347.32,25413.0,341.033,341.6822,340.8165,341.6822,25413.0
2022-07-27 10:50:00,347.24,348.17,347.19,347.95,16836.0,341.6035,342.5184,341.5544,342.302,16836.0
2022-07-27 10:55:00,347.88,348.2,347.38,348.19,14866.0,342.2332,342.548,341.7413,342.5381,14866.0
2022-07-27 11:00:00,348.13,348.6,347.95,347.95,12981.0,342.4791,342.9415,342.302,342.302,12981.0
2022-07-27 11:05:00,347.9,347.93,346.79,346.96,25298.0,342.2528,342.2823,341.1608,341.3281,25298.0
2022-07-27 11:10:00,347.0,347.47,346.51,347.46,14702.0,341.3674,341.8298,340.8854,341.82,14702.0
2022-07-27 11:15:00,347.52,348.07,347.47,347.81,9172.0,341.879,342.4201,341.8298,342.1643,9172.0
2022-07-27 11:20:00,347.83,347.94,347.34,347.59,4729.0,342.184,342.2922,341.7019,341.9479,4729.0
2022-07-27 11:25:00,347.81,347.81,347.3,347.6,7912.0,342.1643,342.1643,341.6626,341.9577,7912.0
2022-07-27 11:30:00,347.6,348.4,347.58,348.0,16919.0,341.9577,342.7447,341.938,342.3512,16919.0
2022-07-27 11:35:00,348.03,348.37,347.72,348.21,16245.0,342.3807,342.7152,342.0757,342.5578,16245.0
2022-07-27 11:40:00,348.16,348.24,347.83,347.87,11462.0,342.5086,342.5873,342.184,342.2233,11462.0
2022-07-27 11:45:00,347.92,348.43,347.9,347.95,8762.0,342.2725,342.7742,342.2528,342.302,8762.0
2022-07-27 11:50:00,348.08,348.23,347.74,348.14,9996.0,342.4299,342.5775,342.0954,342.4889,9996.0
2022-07-27 11:55:00,348.12,348.4,347.92,348.18,15441.0,342.4693,342.7447,342.2725,342.5283,15441.0
2022-07-27 12:00:00,348.08,348.5,347.95,348.09,11001.0,342.4299,342.8431,342.302,342.4397,11001.0
2022-07-27 12:05:00,348.09,348.16,347.65,347.9,17089.0,342.4397,342.5086,342.0069,342.2528,17089.0
2022-07-27 12:10:00,347.91,347.91,347.3,347.63,16053.0,342.2627,342.2627,341.6626,341.9872,16053.0
2022-07-27 12:15:00,347.69,348.01,347.53,347.54,7885.0,342.0462,342.361,341.8888,341.8987,7885.0
2022-07-27 12:20:00,347.53,347.73,347.4,347.45,7436.0,341.8888,342.0856,341.7609,341.8101,7436.0
2022-07-27 12:25:00,347.51,347.9,347.51,347.56,7767.0,341.8692,342.2528,341.8692,341.9183,7767.0
2022-07-27 12:30:00,347.54,347.77,347.51,347.67,6191.0,341.8987,342.1249,341.8692,342.0266,6191.0
2022-07-27 12:35:00,347.71,347.85,347.3,347.44,4403.0,342.0659,342.2036,341.6626,341.8003,4403.0
2022-07-27 12:40:00,347.31,347.33,346.64,346.71,10902.0,341.6724,341.6921,341.0133,341.0821,10902.0
2022-07-27 12:45:00,346.7,346.78,346.32,346.51,8372.0,341.0723,341.151,340.6985,340.8854,8372.0
2022-07-27 12:50:00,346.55,346.94,346.55,346.79,7769.0,340.9247,341.3084,340.9247,341.1608,7769.0
2022-07-27 12:55:00,346.73,346.73,346.16,346.43,9387.0,341.1018,341.1018,340.5411,340.8067,9387.0
2022-07-27 13:00:00,346.47,346.81,346.46,346.81,5823.0,340.846,341.1805,340.8362,341.1805,5823.0
2022-07-27 13:05:00,346.77,346.84,336.8,337.44,373118.0,341.1412,341.21,331.333,331.9626,373118.0
2022-07-27 13:10:00,337.58,338.84,334.51,338.59,115163.0,332.1003,333.3399,329.0802,333.0939,115163.0
2022-07-27 13:15:00,338.68,340.65,337.31,339.62,101178.0,333.1825,335.1205,331.8347,334.1072,101178.0
2022-07-27 13:20:00,339.51,339.68,331.24,332.48,141227.0,333.999,334.1663,325.8633,327.0831,141227.0
2022-07-27 13:25:00,332.38,337.21,331.84,337.21,95774.0,326.9848,331.7363,326.4535,331.7363,95774.0
2022-07-27 13:30:00,337.36,337.49,335.89,336.34,49896.0,331.8839,332.0118,330.4378,330.8805,49896.0
2022-07-27 13:35:00,336.5,337.03,336.04,336.79,46536.0,331.0379,331.5593,330.5853,331.3232,46536.0
2022-07-27 13:40:00,336.91,339.57,336.91,339.17,45420.0,331.4412,334.058,331.4412,333.6645,45420.0
2022-07-27 13:45:00,339.16,340.25,338.82,339.49,29884.0,333.6547,334.727,333.3202,333.9793,29884.0
2022-07-27 13:50:00,339.48,341.14,339.31,340.74,46884.0,333.9695,335.6026,333.8023,335.2091,46884.0
2022-07-27 13:55:00,340.71,340.71,339.3,340.1,37968.0,335.1795,335.1795,333.7924,334.5794,37968.0
2022-07-27 14:00:00,340.1,341.33,339.08,340.53,20146.0,334.5794,335.7895,333.576,335.0025,20146.0
2022-07-27 14:05:00,340.47,340.59,339.15,339.71,27644.0,334.9434,335.0615,333.6449,334.1958,27644.0
2022-07-27 14:10:00,339.62,340.41,339.55,339.66,24499.0,334.1072,334.8844,334.0384,334.1466,24499.0
2022-07-27 14:15:00,339.66,340.11,339.47,339.55,31359.0,334.1466,334.5893,333.9597,334.0384,31359.0
2022-07-27 14:20:00,339.62,339.78,339.0,339.22,14576.0,334.1072,334.2646,333.4973,333.7137,14576.0
2022-07-27 14:25:00,339.05,340.24,339.04,340.07,15794.0,333.5465,334.7172,333.5366,334.5499,15794.0
2022-07-27 14:30:00,340.13,340.3,339.0,339.24,20278.0,334.609,334.7762,333.4973,333.7334,20278.0
2022-07-27 14:35:00,339.41,342.21,339.23,342.0,39139.0,333.9006,336.6552,333.7236,336.4486,39139.0
2022-07-27 14:40:00,342.14,343.8,342.14,343.8,25180.0,336.5863,338.2194,336.5863,338.2194,25180.0
2022-07-27 14:45:00,343.83,344.26,343.23,343.46,19121.0,338.2489,338.6719,337.6586,337.8849,19121.0
2022-07-27 14:50:00,343.47,344.62,342.82,344.4,22107.0,337.8947,339.0261,337.2553,338.8096,22107.0
2022-07-27 14:55:00,344.49,344.59,343.16,343.65,21330.0,338.8982,338.9966,337.5898,338.0718,21330.0
2022-07-27 15:00:00,343.82,344.85,343.34,344.79,57633.0,338.2391,339.2523,337.7668,339.1933,57633.0
2022-07-27 15:05:00,344.84,345.2,344.21,344.72,26894.0,339.2425,339.5967,338.6227,339.1244,26894.0
2022-07-27 15:10:00,344.8,345.04,344.21,344.72,32170.0,339.2031,339.4393,338.6227,339.1244,32170.0
2022-07-27 15:15:00,344.76,344.82,344.17,344.37,21444.0,339.1638,339.2228,338.5834,338.7801,21444.0
2022-07-27 15:20:00,344.36,344.89,343.83,344.19,28410.0,338.7703,339.2917,338.2489,338.603,28410.0
2022-07-27 15:25:00,344.29,345.16,344.24,345.03,29020.0,338.7014,339.5573,338.6522,339.4294,29020.0
2022-07-27 15:30:00,345.15,345.21,344.42,344.58,26968.0,339.5475,339.6065,338.8293,338.9867,26968.0
2022-07-27 15:35:00,344.6,344.6,343.75,344.13,29546.0,339.0064,339.0064,338.1702,338.544,29546.0
2022-07-27 15:40:00,343.97,344.59,343.69,344.38,49688.0,338.3866,338.9966,338.1112,338.79,49688.0
2022-07-27 15:45:00,344.31,345.3,344.29,344.65,48996.0,338.7211,339.695,338.7014,339.0556,48996.0
2022-07-27 15:50:00,344.58,344.59,343.56,343.86,47821.0,338.9867,338.9966,337.9833,338.2784,47821.0
2022-07-27 15:55:00,343.86,344.31,342.87,343.2,116892.0,338.2784,338.7211,337.3045,337.6291,116892.0
2022-07-28 09:30:00,348.0,350.94,346.11,350.67,136707.0,342.3512,345.2435,340.4919,344.9779,136707.0
2022-07-28 09:35:00,350.81,352.02,346.34,346.77,80002.0,345.1156,346.306,340.7181,341.1412,80002.0
2022-07-28 09:40:00,346.99,348.0,345.0,345.22,64093.0,341.3576,342.3512,339.3999,339.6163,64093.0
2022-07-28 09:45:00,345.09,345.45,343.0,343.38,70307.0,339.4884,339.8426,337.4324,337.8062,70307.0
2022-07-28 09:50:00,343.27,343.27,341.32,341.75,38060.0,337.698,337.698,335.7796,336.2027,38060.0
2022-07-28 09:55:00,341.73,343.31,340.82,342.96,32438.0,336.183,337.7373,335.2878,337.393,32438.0
2022-07-28 10:00:00,342.82,345.51,341.6,344.98,40354.0,337.2553,339.9016,336.0551,339.3802,40354.0
2022-07-28 10:05:00,344.96,345.2,343.92,345.17,20610.0,339.3606,339.5967,338.3374,339.5671,20610.0
2022-07-28 10:10:00,345.23,346.51,344.77,346.32,35567.0,339.6262,340.8854,339.1736,340.6985,35567.0
2022-07-28 10:15:00,346.04,347.27,345.9,346.07,14611.0,340.423,341.6331,340.2853,340.4525,14611.0
2022-07-28 10:20:00,345.76,347.28,345.58,346.9,22323.0,340.1476,341.6429,339.9705,341.2691,22323.0
2022-07-28 10:25:00,347.16,347.34,345.17,345.66,17590.0,341.5248,341.7019,339.5671,340.0492,17590.0
2022-07-28 10:30:00,345.33,345.66,344.51,345.03,13927.0,339.7245,340.0492,338.9179,339.4294,13927.0
2022-07-28 10:35:00,344.8,345.72,344.6,345.06,14594.0,339.2031,340.1082,339.0064,339.4589,14594.0
2022-07-28 10:40:00,345.16,345.5,344.6,345.4,12582.0,339.5573,339.8918,339.0064,339.7934,12582.0
2022-07-28 10:45:00,345.45,346.52,345.11,345.98,13659.0,339.8426,340.8952,339.5081,340.364,13659.0
2022-07-28 10:50:00,346.17,347.02,345.9,345.97,15707.0,340.5509,341.3871,340.2853,340.3542,15707.0
2022-07-28 10:55:00,345.96,346.91,345.62,346.91,11045.0,340.3443,341.2789,340.0098,341.2789,11045.0
2022-07-28 11:00:00,346.99,347.0,346.18,346.22,14639.0,341.3576,341.3674,340.5607,340.6001,14639.0
2022-07-28 11:05:00,346.16,346.62,345.76,345.81,21368.0,340.5411,340.9936,340.1476,340.1968,21368.0
2022-07-28 11:10:00,345.99,346.82,345.48,346.82,22425.0,340.3738,341.1904,339.8721,341.1904,22425.0
2022-07-28 11:15:00,346.98,347.95,346.83,347.6,17258.0,341.3478,342.302,341.2002,341.9577,17258.0
2022-07-28 11:20:00,347.41,348.88,347.4,348.59,18590.0,341.7708,343.2169,341.7609,342.9316,18590.0
2022-07-28 11:25:00,348.51,349.35,348.51,348.6,21006.0,342.8529,343.6793,342.8529,342.9415,21006.0
2022-07-28 11:30:00,348.89,348.96,347.47,347.74,20269.0,343.2268,343.2956,341.8298,342.0954,20269.0
2022-07-28 11:35:00,347.8,348.23,347.7,347.79,22391.0,342.1545,342.5775,342.0561,342.1446,22391.0
2022-07-28 11:40:00,347.93,348.99,347.93,348.85,9735.0,342.2823,343.3251,342.2823,343.1874,9735.0
2022-07-28 11:45:00,348.82,349.07,348.5,348.63,10937.0,343.1579,343.4038,342.8431,342.971,10937.0
2022-07-28 11:50:00,348.61,348.7,347.86,347.99,21271.0,342.9513,343.0398,342.2135,342.3414,21271.0
2022-07-28 11:55:00,348.0,348.01,346.89,346.89,11688.0,342.3512,342.361,341.2592,341.2592,11688.0
2022-07-28 12:00:00,347.04,347.33,346.77,347.18,13816.0,341.4068,341.6921,341.1412,341.5445,13816.0
2022-07-28 12:05:00,347.21,347.53,347.08,347.13,8440.0,341.574,341.8888,341.4461,341.4953,8440.0
2022-07-28 12:10:00,347.29,347.61,346.75,346.76,9523.0,341.6527,341.9675,341.1215,341.1313,9523.0
2022-07-28 12:15:00,346.83,346.97,346.01,346.12,9977.0,341.2002,341.3379,340.3935,340.5017,9977.0
2022-07-28 12:20:00,346.09,347.48,345.76,347.44,13090.0,340.4722,341.8396,340.1476,341.8003,13090.0
2022-07-28 12:25:00,347.39,347.41,346.94,347.11,14332.0,341.7511,341.7708,341.3084,341.4757,14332.0
2022-07-28 12:30:00,347.09,347.17,346.25,346.91,12469.0,341.456,341.5347,340.6296,341.2789,12469.0
2022-07-28 12:35:00,346.87,347.15,346.5,346.74,13518.0,341.2395,341.515,340.8756,341.1117,13518.0
2022-07-28 12:40:00,346.75,346.87,346.53,346.81,9827.0,341.1215,341.2395,340.9051,341.1805,9827.0
2022-07-28 12:45:00,346.83,347.36,346.79,347.19,12688.0,341.2002,341.7216,341.1608,341.5544,12688.0
2022-07-28 12:50:00,347.22,347.85,347.05,347.75,8811.0,341.5839,342.2036,341.4166,342.1053,8811.0
2022-07-28 12:55:00,347.83,348.0,347.56,347.68,10329.0,342.184,342.3512,341.9183,342.0364,10329.0
2022-07-28 13:00:00,347.59,347.71,347.23,347.67,9513.0,341.9479,342.0659,341.5937,342.0266,9513.0
2022-07-28 13:05:00,347.71,348.27,347.54,348.22,8672.0,342.0659,342.6168,341.8987,342.5676,8672.0
2022-07-28 13:10:00,348.38,349.18,348.06,349.18,17950.0,342.725,343.5121,342.4102,343.5121,17950.0
2022-07-28 13:15:00,349.16,349.58,349.05,349.52,12164.0,343.4924,343.9056,343.3842,343.8465,12164.0
2022-07-28 13:20:00,349.55,349.75,349.13,349.31,68566.0,343.876,344.0728,343.4629,343.6399,68566.0
2022-07-28 13:25:00,349.3,349.5,348.86,349.2,13395.0,343.6301,343.8269,343.1972,343.5317,13395.0
2022-07-28 13:30:00,349.26,349.71,349.26,349.56,22583.0,343.5908,344.0334,343.5908,343.8859,22583.0
2022-07-28 13:35:00,349.62,349.71,349.4,349.68,30554.0,343.9449,344.0334,343.7285,344.0039,30554.0
2022-07-28 13:40:00,349.67,350.64,349.58,350.45,121738.0,343.9941,344.9484,343.9056,344.7614,121738.0
2022-07-28 13:45:00,350.51,351.32,350.51,351.03,23420.0,344.8205,345.6173,344.8205,345.332,23420.0
2022-07-28 13:50:00,351.0,351.8,350.95,351.73,17638.0,345.3025,346.0895,345.2533,346.0207,17638.0
2022-07-28 13:55:00,351.73,352.07,351.53,351.71,20303.0,346.0207,346.3551,345.8239,346.001,20303.0
2022-07-28 14:00:00,351.56,351.85,350.97,351.06,9723.0,345.8534,346.1387,345.273,345.3615,9723.0
2022-07-28 14:05:00,351.07,351.58,350.94,351.32,8771.0,345.3714,345.8731,345.2435,345.6173,8771.0
2022-07-28 14:10:00,351.32,351.95,351.28,351.87,18412.0,345.6173,346.2371,345.578,346.1584,18412.0
2022-07-28 14:15:00,351.92,352.4,351.89,351.95,28263.0,346.2076,346.6798,346.1781,346.2371,28263.0
2022-07-28 14:20:00,351.9,351.97,351.47,351.77,8969.0,346.1879,346.2568,345.7649,346.06,8969.0
2022-07-28 14:25:00,351.77,351.87,351.44,351.49,11950.0,346.06,346.1584,345.7354,345.7846,11950.0
2022-07-28 14:30:00,351.47,352.1,351.43,352.1,12406.0,345.7649,346.3847,345.7255,346.3847,12406.0
2022-07-28 14:35:00,352.15,352.25,351.74,352.11,9828.0,346.4338,346.5322,346.0305,346.3945,9828.0
2022-07-28 14:40:00,352.22,352.95,352.11,352.89,18070.0,346.5027,347.2209,346.3945,347.1618,18070.0
2022-07-28 14:45:00,352.83,352.99,352.57,352.84,14638.0,347.1028,347.2602,346.847,347.1126,14638.0
2022-07-28 14:50:00,352.8,352.94,352.18,352.59,12199.0,347.0733,347.211,346.4634,346.8667,12199.0
2022-07-28 14:55:00,352.59,352.68,351.9,352.06,11937.0,346.8667,346.9552,346.1879,346.3453,11937.0
2022-07-28 15:00:00,352.04,352.45,351.87,352.26,28277.0,346.3256,346.729,346.1584,346.5421,28277.0
2022-07-28 15:05:00,352.36,352.71,351.84,352.07,24226.0,346.6404,346.9848,346.1289,346.3551,24226.0
2022-07-28 15:10:00,352.05,352.28,351.9,352.24,36322.0,346.3355,346.5617,346.1879,346.5224,36322.0
2022-07-28 15:15:00,352.31,352.34,351.69,352.31,30415.0,346.5912,346.6208,345.9813,346.5912,30415.0
2022-07-28 15:20:00,352.37,352.75,352.34,352.73,23977.0,346.6503,347.0241,346.6208,347.0044,23977.0
2022-07-28 15:25:00,352.76,353.16,352.51,353.14,43066.0,347.0339,347.4274,346.788,347.4078,43066.0
2022-07-28 15:30:00,353.12,353.18,352.78,353.0,32013.0,347.3881,347.4471,347.0536,347.27,32013.0
2022-07-28 15:35:00,353.03,353.26,352.49,352.55,38932.0,347.2996,347.5258,346.7683,346.8273,38932.0
2022-07-28 15:40:00,352.56,352.57,352.05,352.22,34260.0,346.8372,346.847,346.3355,346.5027,34260.0
2022-07-28 15:45:00,352.18,352.24,351.23,352.2,41593.0,346.4634,346.5224,345.5288,346.483,41593.0
2022-07-28 15:50:00,352.25,352.5,351.84,351.92,62516.0,346.5322,346.7782,346.1289,346.2076,62516.0
2022-07-28 15:55:00,351.84,352.69,351.5,352.45,168320.0,346.1289,346.9651,345.7944,346.729,168320.0
2022-07-29 09:30:00,354.13,356.8,352.1,352.39,138773.0,348.3817,351.0084,346.3847,346.6699,138773.0
2022-07-29 09:35:00,352.49,353.6,351.5,352.86,31097.0,346.7683,347.8603,345.7944,347.1323,31097.0
2022-07-29 09:40:00,352.61,354.57,352.61,354.32,19395.0,346.8864,348.8146,346.8864,348.5686,19395.0
2022-07-29 09:45:00,354.25,354.94,354.06,354.37,18128.0,348.4998,349.1786,348.3128,348.6178,18128.0
2022-07-29 09:50:00,354.27,354.65,353.98,353.99,28404.0,348.5194,348.8933,348.2341,348.244,28404.0
2022-07-29 09:55:00,354.06,354.87,353.87,354.75,23873.0,348.3128,349.1097,348.1259,348.9916,23873.0
2022-07-29 10:00:00,354.78,355.43,354.43,355.25,51477.0,349.0212,349.6606,348.6768,349.4835,51477.0
2022-07-29 10:05:00,355.39,355.72,353.59,353.69,26223.0,349.6212,349.9459,347.8505,347.9488,26223.0
2022-07-29 10:10:00,353.71,354.19,352.96,353.19,25206.0,347.9685,348.4407,347.2307,347.457,25206.0
2022-07-29 10:15:00,353.02,353.06,351.8,352.07,24890.0,347.2897,347.3291,346.0895,346.3551,24890.0
2022-07-29 10:20:00,352.09,352.72,351.98,352.38,15789.0,346.3748,346.9946,346.2666,346.6601,15789.0
2022-07-29 10:25:00,352.36,353.38,352.23,352.71,16821.0,346.6404,347.6439,346.5125,346.9848,16821.0
2022-07-29 10:30:00,352.72,353.14,352.36,352.75,15956.0,346.9946,347.4078,346.6404,347.0241,15956.0
2022-07-29 10:35:00,352.73,353.22,352.69,352.73,15858.0,347.0044,347.4865,346.9651,347.0044,15858.0
2022-07-29 10:40:00,352.72,353.0,352.38,353.0,10870.0,346.9946,347.27,346.6601,347.27,10870.0
2022-07-29 10:45:00,353.13,353.51,352.65,352.65,17458.0,347.3979,347.7718,346.9257,346.9257,17458.0
2022-07-29 10:50:00,352.71,353.25,352.67,353.09,11060.0,346.9848,347.516,346.9454,347.3586,11060.0
2022-07-29 10:55:00,353.19,353.26,352.13,352.22,20128.0,347.457,347.5258,346.4142,346.5027,20128.0
2022-07-29 11:00:00,352.15,352.52,351.14,351.75,27978.0,346.4338,346.7978,345.4402,346.0403,27978.0
2022-07-29 11:05:00,351.66,352.32,351.33,352.14,29311.0,345.9518,346.6011,345.6272,346.424,29311.0
2022-07-29 11:10:00,352.13,352.23,351.53,352.1,10527.0,346.4142,346.5125,345.8239,346.3847,10527.0
2022-07-29 11:15:00,352.08,352.49,351.78,352.36,13610.0,346.365,346.7683,346.0698,346.6404,13610.0
2022-07-29 11:20:00,352.36,352.42,351.5,351.67,10780.0,346.6404,346.6995,345.7944,345.9616,10780.0
2022-07-29 11:25:00,351.59,351.59,350.61,350.92,20824.0,345.8829,345.8829,344.9188,345.2238,20824.0
2022-07-29 11:30:00,351.12,351.58,349.96,350.7,23392.0,345.4206,345.8731,344.2794,345.0074,23392.0
2022-07-29 11:35:00,350.59,352.15,350.36,351.97,25244.0,344.8992,346.4338,344.6729,346.2568,25244.0
2022-07-29 11:40:00,351.86,352.13,351.4,351.99,21357.0,346.1485,346.4142,345.696,346.2764,21357.0
2022-07-29 11:45:00,351.94,352.13,351.3,352.03,23000.0,346.2272,346.4142,345.5976,346.3158,23000.0
2022-07-29 11:50:00,351.98,352.19,351.74,352.12,8063.0,346.2666,346.4732,346.0305,346.4043,8063.0
2022-07-29 11:55:00,352.2,352.35,351.71,351.86,10694.0,346.483,346.6306,346.001,346.1485,10694.0
2022-07-29 12:00:00,351.93,352.13,351.66,351.82,8715.0,346.2174,346.4142,345.9518,346.1092,8715.0
2022-07-29 12:05:00,351.75,352.21,351.62,351.87,14155.0,346.0403,346.4929,345.9124,346.1584,14155.0
2022-07-29 12:10:00,352.02,352.26,351.5,351.55,8594.0,346.306,346.5421,345.7944,345.8436,8594.0
2022-07-29 12:15:00,351.45,352.33,351.45,352.33,8481.0,345.7452,346.6109,345.7452,346.6109,8481.0
2022-07-29 12:20:00,352.29,352.29,351.7,351.71,10801.0,346.5716,346.5716,345.9911,346.001,10801.0
2022-07-29 12:25:00,351.76,352.25,351.61,352.02,13947.0,346.0502,346.5322,345.9026,346.306,13947.0
2022-07-29 12:30:00,351.99,352.32,351.82,351.82,6951.0,346.2764,346.6011,346.1092,346.1092,6951.0
2022-07-29 12:35:00,351.79,351.95,351.27,351.95,13434.0,346.0797,346.2371,345.5681,346.2371,13434.0
2022-07-29 12:40:00,351.9,352.13,351.76,351.85,11781.0,346.1879,346.4142,346.0502,346.1387,11781.0
2022-07-29 12:45:00,351.8,352.36,351.63,352.16,20801.0,346.0895,346.6404,345.9223,346.4437,20801.0
2022-07-29 12:50:00,352.16,352.7,352.03,352.59,12880.0,346.4437,346.9749,346.3158,346.8667,12880.0
2022-07-29 12:55:00,352.63,352.92,352.36,352.5,10024.0,346.906,347.1913,346.6404,346.7782,10024.0
2022-07-29 13:00:00,352.46,352.73,352.25,352.39,7687.0,346.7388,347.0044,346.5322,346.6699,7687.0
2022-07-29 13:05:00,352.37,352.69,352.28,352.68,12955.0,346.6503,346.9651,346.5617,346.9552,12955.0
2022-07-29 13:10:00,352.68,353.14,352.44,353.07,25091.0,346.9552,347.4078,346.7191,347.3389,25091.0
2022-07-29 13:15:00,353.14,353.23,352.83,352.98,12729.0,347.4078,347.4963,347.1028,347.2504,12729.0
2022-07-29 13:20:00,352.98,353.0,352.5,352.54,14722.0,347.2504,347.27,346.7782,346.8175,14722.0
2022-07-29 13:25:00,352.6,352.76,351.67,351.78,9401.0,346.8765,347.0339,345.9616,346.0698,9401.0
2022-07-29 13:30:00,351.89,351.96,351.36,351.38,14475.0,346.1781,346.2469,345.6567,345.6763,14475.0
2022-07-29 13:35:00,351.43,351.86,351.16,351.86,19680.0,345.7255,346.1485,345.4599,346.1485,19680.0
2022-07-29 13:40:00,351.87,351.87,351.37,351.43,9818.0,346.1584,346.1584,345.6665,345.7255,9818.0
2022-07-29 13:45:00,351.52,352.06,351.52,351.91,7310.0,345.8141,346.3453,345.8141,346.1977,7310.0
2022-07-29 13:50:00,351.92,352.25,351.91,352.07,8067.0,346.2076,346.5322,346.1977,346.3551,8067.0
2022-07-29 13:55:00,352.13,352.13,351.51,351.72,11762.0,346.4142,346.4142,345.8042,346.0108,11762.0
2022-07-29 14:00:00,351.75,351.83,351.29,351.44,9709.0,346.0403,346.119,345.5878,345.7354,9709.0
2022-07-29 14:05:00,351.43,351.81,351.43,351.76,8390.0,345.7255,346.0994,345.7255,346.0502,8390.0
2022-07-29 14:10:00,351.82,352.43,351.8,352.34,9335.0,346.1092,346.7093,346.0895,346.6208,9335.0
2022-07-29 14:15:00,352.31,352.63,352.18,352.62,9487.0,346.5912,346.906,346.4634,346.8962,9487.0
2022-07-29 14:20:00,352.65,352.8,352.58,352.8,8270.0,346.9257,347.0733,346.8569,347.0733,8270.0
2022-07-29 14:25:00,352.79,352.98,352.48,352.5,14250.0,347.0635,347.2504,346.7585,346.7782,14250.0
2022-07-29 14:30:00,352.48,352.74,352.45,352.66,7058.0,346.7585,347.0143,346.729,346.9356,7058.0
2022-07-29 14:35:00,352.71,352.92,352.57,352.58,11962.0,346.9848,347.1913,346.847,346.8569,11962.0
2022-07-29 14:40:00,352.56,352.66,352.15,352.24,12861.0,346.8372,346.9356,346.4338,346.5224,12861.0
2022-07-29 14:45:00,352.16,352.46,351.95,351.99,13368.0,346.4437,346.7388,346.2371,346.2764,13368.0
2022-07-29 14:50:00,351.96,352.36,351.79,352.26,15149.0,346.2469,346.6404,346.0797,346.5421,15149.0
2022-07-29 14:55:00,352.29,352.78,352.16,352.78,13375.0,346.5716,347.0536,346.4437,347.0536,13375.0
2022-07-29 15:00:00,352.9,353.66,352.86,353.66,10979.0,347.1717,347.9193,347.1323,347.9193,10979.0
2022-07-29 15:05:00,353.63,353.68,353.35,353.5,14378.0,347.8898,347.939,347.6144,347.7619,14378.0
2022-07-29 15:10:00,353.64,353.87,353.45,353.81,14832.0,347.8997,348.1259,347.7127,348.0669,14832.0
2022-07-29 15:15:00,353.81,353.87,353.35,353.47,15352.0,348.0669,348.1259,347.6144,347.7324,15352.0
2022-07-29 15:20:00,353.47,353.75,353.39,353.68,25775.0,347.7324,348.0079,347.6537,347.939,25775.0
2022-07-29 15:25:00,353.78,354.45,353.78,354.41,18651.0,348.0374,348.6965,348.0374,348.6572,18651.0
2022-07-29 15:30:00,354.45,354.82,354.14,354.82,21512.0,348.6965,349.0605,348.3915,349.0605,21512.0
2022-07-29 15:35:00,354.8,355.1,354.33,354.37,29847.0,349.0408,349.336,348.5785,348.6178,29847.0
2022-07-29 15:40:00,354.28,354.69,354.06,354.59,24247.0,348.5293,348.9326,348.3128,348.8342,24247.0
2022-07-29 15:45:00,354.52,354.53,354.11,354.29,23192.0,348.7654,348.7752,348.362,348.5391,23192.0
2022-07-29 15:50:00,354.31,354.65,353.97,354.06,50169.0,348.5588,348.8933,348.2243,348.3128,50169.0
2022-07-29 15:55:00,353.97,354.5,353.81,354.03,150067.0,348.2243,348.7457,348.0669,348.2833,150067.0
2022-08-01 09:30:00,347.81,349.55,345.66,348.41,69844.0,342.1643,343.876,340.0492,342.7545,69844.0
2022-08-01 09:35:00,349.02,351.95,348.58,351.88,43174.0,343.3546,346.2371,342.9218,346.1682,43174.0
2022-08-01 09:40:00,351.75,352.0,350.52,350.94,35428.0,346.0403,346.2863,344.8303,345.2435,35428.0
2022-08-01 09:45:00,351.25,351.25,349.52,349.94,17227.0,345.5484,345.5484,343.8465,344.2597,17227.0
2022-08-01 09:50:00,350.19,352.05,350.19,351.78,31659.0,344.5057,346.3355,344.5057,346.0698,31659.0
2022-08-01 09:55:00,351.85,352.06,351.38,351.56,28225.0,346.1387,346.3453,345.6763,345.8534,28225.0
2022-08-01 10:00:00,351.58,352.58,350.98,352.49,24025.0,345.8731,346.8569,345.2828,346.7683,24025.0
2022-08-01 10:05:00,352.21,353.27,352.14,352.21,14631.0,346.4929,347.5357,346.424,346.4929,14631.0
2022-08-01 10:10:00,352.11,353.06,352.05,352.61,13675.0,346.3945,347.3291,346.3355,346.8864,13675.0
2022-08-01 10:15:00,352.64,352.94,352.24,352.51,14159.0,346.9159,347.211,346.5224,346.788,14159.0
2022-08-01 10:20:00,352.5,353.19,351.79,353.18,24124.0,346.7782,347.457,346.0797,347.4471,24124.0
2022-08-01 10:25:00,353.01,353.01,351.75,352.53,15875.0,347.2799,347.2799,346.0403,346.8077,15875.0
2022-08-01 10:30:00,352.42,352.89,351.46,351.57,38779.0,346.6995,347.1618,345.755,345.8633,38779.0
2022-08-01 10:35:00,351.69,352.23,351.54,352.14,16929.0,345.9813,346.5125,345.8337,346.424,16929.0
2022-08-01 10:40:00,352.17,353.28,351.87,352.99,33255.0,346.4535,347.5455,346.1584,347.2602,33255.0
2022-08-01 10:45:00,352.97,353.47,352.41,353.09,12938.0,347.2405,347.7324,346.6896,347.3586,12938.0
2022-08-01 10:50:00,353.32,353.97,353.32,353.56,16048.0,347.5848,348.2243,347.5848,347.821,16048.0
2022-08-01 10:55:00,353.46,353.84,353.11,353.83,17590.0,347.7226,348.0964,347.3783,348.0866,17590.0
2022-08-01 11:00:00,353.91,353.98,353.03,353.17,15641.0,348.1653,348.2341,347.2996,347.4373,15641.0
2022-08-01 11:05:00,353.26,353.35,352.81,353.11,9981.0,347.5258,347.6144,347.0831,347.3783,9981.0
2022-08-01 11:10:00,353.15,353.71,352.99,353.64,6903.0,347.4176,347.9685,347.2602,347.8997,6903.0
2022-08-01 11:15:00,353.63,353.63,352.51,352.66,13709.0,347.8898,347.8898,346.788,346.9356,13709.0
2022-08-01 11:20:00,352.39,353.55,352.38,353.55,12061.0,346.6699,347.8111,346.6601,347.8111,12061.0
2022-08-01 11:25:00,353.54,353.78,353.28,353.63,8605.0,347.8013,348.0374,347.5455,347.8898,8605.0
2022-08-01 11:30:00,353.69,353.69,352.51,352.96,15673.0,347.9488,347.9488,346.788,347.2307,15673.0
2022-08-01 11:35:00,352.97,353.28,352.71,353.28,10507.0,347.2405,347.5455,346.9848,347.5455,10507.0
2022-08-01 11:40:00,353.18,353.71,353.18,353.66,12513.0,347.4471,347.9685,347.4471,347.9193,12513.0
2022-08-01 11:45:00,353.69,354.06,353.47,354.06,6881.0,347.9488,348.3128,347.7324,348.3128,6881.0
2022-08-01 11:50:00,354.11,354.84,354.11,354.52,21960.0,348.362,349.0802,348.362,348.7654,21960.0
2022-08-01 11:55:00,354.61,354.61,354.06,354.22,17525.0,348.8539,348.8539,348.3128,348.4702,17525.0
2022-08-01 12:00:00,354.21,354.69,353.87,353.91,9955.0,348.4604,348.9326,348.1259,348.1653,9955.0
2022-08-01 12:05:00,354.06,354.06,353.25,353.25,7728.0,348.3128,348.3128,347.516,347.516,7728.0
2022-08-01 12:10:00,353.31,353.49,352.46,352.89,6175.0,347.575,347.7521,346.7388,347.1618,6175.0
2022-08-01 12:15:00,352.9,352.94,352.45,352.91,8685.0,347.1717,347.211,346.729,347.1815,8685.0
2022-08-01 12:20:00,352.8,353.16,352.72,352.98,9918.0,347.0733,347.4274,346.9946,347.2504,9918.0
2022-08-01 12:25:00,352.9,353.06,352.77,352.99,6706.0,347.1717,347.3291,347.0438,347.2602,6706.0
2022-08-01 12:30:00,352.96,353.01,352.3,352.73,10459.0,347.2307,347.2799,346.5814,347.0044,10459.0
2022-08-01 12:35:00,352.62,352.7,352.37,352.64,7348.0,346.8962,346.9749,346.6503,346.9159,7348.0
2022-08-01 12:40:00,352.61,352.96,352.3,352.43,21423.0,346.8864,347.2307,346.5814,346.7093,21423.0
2022-08-01 12:45:00,352.47,353.08,352.47,352.9,12602.0,346.7486,347.3487,346.7486,347.1717,12602.0
2022-08-01 12:50:00,352.82,352.98,352.54,352.62,8203.0,347.093,347.2504,346.8175,346.8962,8203.0
2022-08-01 12:55:00,352.66,352.82,352.34,352.82,7484.0,346.9356,347.093,346.6208,347.093,7484.0
2022-08-01 13:00:00,352.91,352.97,351.16,351.24,12457.0,347.1815,347.2405,345.4599,345.5386,12457.0
2022-08-01 13:05:00,351.18,352.01,351.18,351.86,7261.0,345.4796,346.2961,345.4796,346.1485,7261.0
2022-08-01 13:10:00,351.78,351.97,351.42,351.97,8440.0,346.0698,346.2568,345.7157,346.2568,8440.0
2022-08-01 13:15:00,351.88,352.06,351.44,351.52,9521.0,346.1682,346.3453,345.7354,345.8141,9521.0
2022-08-01 13:20:00,351.44,352.05,351.4,351.55,7511.0,345.7354,346.3355,345.696,345.8436,7511.0
2022-08-01 13:25:00,351.63,351.7,351.04,351.05,4853.0,345.9223,345.9911,345.3419,345.3517,4853.0
2022-08-01 13:30:00,351.04,351.14,350.58,350.78,5348.0,345.3419,345.4402,344.8893,345.0861,5348.0
2022-08-01 13:35:00,350.76,351.22,350.68,351.13,4286.0,345.0664,345.5189,344.9877,345.4304,4286.0
2022-08-01 13:40:00,351.14,351.4,350.83,351.01,10606.0,345.4402,345.696,345.1353,345.3123,10606.0
2022-08-01 13:45:00,350.86,350.93,350.22,350.93,6050.0,345.1648,345.2336,344.5352,345.2336,6050.0
2022-08-01 13:50:00,350.83,350.92,350.46,350.76,4456.0,345.1353,345.2238,344.7713,345.0664,4456.0
2022-08-01 13:55:00,350.7,351.23,350.49,351.19,6206.0,345.0074,345.5288,344.8008,345.4894,6206.0
2022-08-01 14:00:00,351.22,351.22,350.2,350.84,5901.0,345.5189,345.5189,344.5155,345.1451,5901.0
2022-08-01 14:05:00,350.88,351.01,350.36,350.61,9771.0,345.1845,345.3123,344.6729,344.9188,9771.0
2022-08-01 14:10:00,350.51,350.71,350.16,350.69,8475.0,344.8205,345.0172,344.4761,344.9975,8475.0
2022-08-01 14:15:00,350.77,350.99,350.21,350.49,12978.0,345.0762,345.2927,344.5253,344.8008,12978.0
2022-08-01 14:20:00,350.34,350.62,350.23,350.61,8049.0,344.6532,344.9287,344.545,344.9188,8049.0
2022-08-01 14:25:00,350.66,350.66,350.17,350.32,8652.0,344.968,344.968,344.486,344.6335,8652.0
2022-08-01 14:30:00,350.24,350.68,350.2,350.64,8559.0,344.5548,344.9877,344.5155,344.9484,8559.0
2022-08-01 14:35:00,350.7,351.16,350.6,350.88,11410.0,345.0074,345.4599,344.909,345.1845,11410.0
2022-08-01 14:40:00,350.84,350.92,350.28,350.46,11250.0,345.1451,345.2238,344.5942,344.7713,11250.0
2022-08-01 14:45:00,350.34,350.55,349.94,350.31,18345.0,344.6532,344.8598,344.2597,344.6237,18345.0
2022-08-01 14:50:00,350.11,350.4,349.84,350.31,8090.0,344.427,344.7122,344.1613,344.6237,8090.0
2022-08-01 14:55:00,350.31,351.19,350.27,350.86,12630.0,344.6237,345.4894,344.5844,345.1648,12630.0
2022-08-01 15:00:00,350.86,350.89,350.04,350.21,10677.0,345.1648,345.1943,344.3581,344.5253,10677.0
2022-08-01 15:05:00,350.3,350.51,350.12,350.3,8644.0,344.6139,344.8205,344.4368,344.6139,8644.0
2022-08-01 15:10:00,350.29,350.39,349.9,350.16,17522.0,344.604,344.7024,344.2204,344.4761,17522.0
2022-08-01 15:15:00,350.17,350.37,349.81,349.93,11705.0,344.486,344.6827,344.1318,344.2499,11705.0
2022-08-01 15:20:00,349.97,349.97,349.55,349.87,12859.0,344.2892,344.2892,343.876,344.1909,12859.0
2022-08-01 15:25:00,349.82,350.01,349.7,349.91,12148.0,344.1417,344.3286,344.0236,344.2302,12148.0
2022-08-01 15:30:00,349.89,350.26,349.79,350.18,13511.0,344.2105,344.5745,344.1121,344.4958,13511.0
2022-08-01 15:35:00,350.14,350.24,349.92,350.06,17569.0,344.4565,344.5548,344.24,344.3778,17569.0
2022-08-01 15:40:00,350.06,350.49,349.91,350.04,18238.0,344.3778,344.8008,344.2302,344.3581,18238.0
2022-08-01 15:45:00,350.0,350.84,349.93,350.67,21558.0,344.3187,345.1451,344.2499,344.9779,21558.0
2022-08-01 15:50:00,350.71,351.04,350.43,350.61,47281.0,345.0172,345.3419,344.7418,344.9188,47281.0
2022-08-01 15:55:00,350.52,350.79,350.09,350.4,84456.0,344.8303,345.0959,344.4073,344.7122,84456.0
2022-08-02 09:30:00,347.08,351.15,346.64,349.91,87533.0,341.4461,345.4501,341.0133,344.2302,87533.0
2022-08-02 09:35:00,350.06,350.06,348.13,348.74,21632.0,344.3778,344.3778,342.4791,343.0792,21632.0
2022-08-02 09:40:00,348.5,348.52,346.43,346.69,26588.0,342.8431,342.8628,340.8067,341.0625,26588.0
2022-08-02 09:45:00,346.46,347.3,346.13,346.38,34804.0,340.8362,341.6626,340.5116,340.7575,34804.0
2022-08-02 09:50:00,346.45,346.82,344.62,345.24,64322.0,340.8264,341.1904,339.0261,339.636,64322.0
2022-08-02 09:55:00,345.23,346.61,344.75,346.12,12921.0,339.6262,340.9838,339.154,340.5017,12921.0
2022-08-02 10:00:00,346.14,346.55,345.19,346.2,17365.0,340.5214,340.9247,339.5868,340.5804,17365.0
2022-08-02 10:05:00,346.35,346.73,345.11,345.18,17736.0,340.728,341.1018,339.5081,339.577,17736.0
2022-08-02 10:10:00,345.25,345.27,343.97,344.43,43306.0,339.6458,339.6655,338.3866,338.8392,43306.0
2022-08-02 10:15:00,344.53,344.85,343.98,344.64,15983.0,338.9375,339.2523,338.3965,339.0457,15983.0
2022-08-02 10:20:00,344.72,345.06,344.4,344.56,17341.0,339.1244,339.4589,338.8096,338.967,17341.0
2022-08-02 10:25:00,344.57,345.19,344.03,345.13,16001.0,338.9769,339.5868,338.4456,339.5278,16001.0
2022-08-02 10:30:00,345.25,345.64,344.88,345.13,17824.0,339.6458,340.0295,339.2818,339.5278,17824.0
2022-08-02 10:35:00,345.26,346.27,345.17,346.27,8279.0,339.6557,340.6493,339.5671,340.6493,8279.0
2022-08-02 10:40:00,346.32,346.8,346.14,346.54,10691.0,340.6985,341.1707,340.5214,340.9149,10691.0
2022-08-02 10:45:00,346.7,346.99,346.23,346.96,19889.0,341.0723,341.3576,340.6099,341.3281,19889.0
2022-08-02 10:50:00,346.95,347.8,346.5,347.8,17470.0,341.3182,342.1545,340.8756,342.1545,17470.0
2022-08-02 10:55:00,347.76,347.76,346.79,347.22,11883.0,342.1151,342.1151,341.1608,341.5839,11883.0
2022-08-02 11:00:00,347.45,347.45,346.8,347.0,10032.0,341.8101,341.8101,341.1707,341.3674,10032.0
2022-08-02 11:05:00,346.99,346.99,346.34,346.53,8880.0,341.3576,341.3576,340.7181,340.9051,8880.0
2022-08-02 11:10:00,346.39,346.76,345.83,345.83,18696.0,340.7673,341.1313,340.2164,340.2164,18696.0
2022-08-02 11:15:00,345.88,346.47,345.75,346.32,10711.0,340.2656,340.846,340.1377,340.6985,10711.0
2022-08-02 11:20:00,346.31,346.73,346.29,346.73,8930.0,340.6886,341.1018,340.669,341.1018,8930.0
2022-08-02 11:25:00,346.76,347.62,346.73,347.18,15732.0,341.1313,341.9774,341.1018,341.5445,15732.0
2022-08-02 11:30:00,347.27,347.28,346.16,346.69,19798.0,341.6331,341.6429,340.5411,341.0625,19798.0
2022-08-02 11:35:00,346.71,347.3,346.66,347.11,8340.0,341.0821,341.6626,341.033,341.4757,8340.0
2022-08-02 11:40:00,347.09,347.81,346.8,347.75,6366.0,341.456,342.1643,341.1707,342.1053,6366.0
2022-08-02 11:45:00,347.58,347.9,347.48,347.9,8347.0,341.938,342.2528,341.8396,342.2528,8347.0
2022-08-02 11:50:00,347.82,347.82,347.46,347.5,5759.0,342.1741,342.1741,341.82,341.8593,5759.0
2022-08-02 11:55:00,347.5,347.79,347.36,347.43,14220.0,341.8593,342.1446,341.7216,341.7905,14220.0
2022-08-02 12:00:00,347.5,348.72,347.3,348.64,24515.0,341.8593,343.0595,341.6626,342.9808,24515.0
2022-08-02 12:05:00,348.6,348.66,348.11,348.48,7031.0,342.9415,343.0005,342.4594,342.8234,7031.0
2022-08-02 12:10:00,348.42,348.93,348.28,348.74,14040.0,342.7644,343.2661,342.6267,343.0792,14040.0
2022-08-02 12:15:00,348.68,348.89,348.56,348.77,5790.0,343.0202,343.2268,342.9021,343.1087,5790.0
2022-08-02 12:20:00,348.64,349.29,348.63,349.29,9767.0,342.9808,343.6203,342.971,343.6203,9767.0
2022-08-02 12:25:00,349.3,349.59,349.03,349.46,6526.0,343.6301,343.9154,343.3645,343.7875,6526.0
2022-08-02 12:30:00,349.57,349.65,349.08,349.4,8665.0,343.8957,343.9744,343.4137,343.7285,8665.0
2022-08-02 12:35:00,349.52,349.68,349.1,349.25,9605.0,343.8465,344.0039,343.4333,343.5809,9605.0
2022-08-02 12:40:00,349.3,349.79,349.25,349.61,13726.0,343.6301,344.1121,343.5809,343.9351,13726.0
2022-08-02 12:45:00,349.48,349.53,349.06,349.27,8697.0,343.8072,343.8564,343.394,343.6006,8697.0
2022-08-02 12:50:00,349.28,349.35,348.92,349.29,7382.0,343.6104,343.6793,343.2563,343.6203,7382.0
2022-08-02 12:55:00,349.19,349.64,349.16,349.53,11216.0,343.5219,343.9646,343.4924,343.8564,11216.0
2022-08-02 13:00:00,349.46,349.48,348.9,349.02,7813.0,343.7875,343.8072,343.2366,343.3546,7813.0
2022-08-02 13:05:00,349.13,349.16,348.62,348.87,9461.0,343.4629,343.4924,342.9611,343.2071,9461.0
2022-08-02 13:10:00,348.94,349.2,348.8,349.09,8151.0,343.2759,343.5317,343.1382,343.4235,8151.0
2022-08-02 13:15:00,349.09,349.24,348.87,349.08,10342.0,343.4235,343.5711,343.2071,343.4137,10342.0
2022-08-02 13:20:00,349.07,349.13,348.66,348.67,6471.0,343.4038,343.4629,343.0005,343.0103,6471.0
2022-08-02 13:25:00,348.53,348.68,347.81,348.07,6607.0,342.8726,343.0202,342.1643,342.4201,6607.0
2022-08-02 13:30:00,347.78,347.81,347.36,347.39,8736.0,342.1348,342.1643,341.7216,341.7511,8736.0
2022-08-02 13:35:00,347.36,347.77,347.3,347.73,8158.0,341.7216,342.1249,341.6626,342.0856,8158.0
2022-08-02 13:40:00,347.63,348.18,347.58,347.83,20271.0,341.9872,342.5283,341.938,342.184,20271.0
2022-08-02 13:45:00,347.79,347.99,347.38,347.38,7171.0,342.1446,342.3414,341.7413,341.7413,7171.0
2022-08-02 13:50:00,347.38,347.58,346.86,347.5,14379.0,341.7413,341.938,341.2297,341.8593,14379.0
2022-08-02 13:55:00,347.62,348.0,347.47,347.6,4559.0,341.9774,342.3512,341.8298,341.9577,4559.0
2022-08-02 14:00:00,347.56,348.07,347.4,347.62,6977.0,341.9183,342.4201,341.7609,341.9774,6977.0
2022-08-02 14:05:00,347.64,349.07,347.59,349.07,6302.0,341.997,343.4038,341.9479,343.4038,6302.0
2022-08-02 14:10:00,349.06,349.1,348.44,348.76,15066.0,343.394,343.4333,342.7841,343.0989,15066.0
2022-08-02 14:15:00,348.68,348.93,348.42,348.67,7915.0,343.0202,343.2661,342.7644,343.0103,7915.0
2022-08-02 14:20:00,348.69,349.2,348.55,348.69,11257.0,343.03,343.5317,342.8923,343.03,11257.0
2022-08-02 14:25:00,348.8,348.96,348.54,348.82,7352.0,343.1382,343.2956,342.8824,343.1579,7352.0
2022-08-02 14:30:00,348.9,349.08,348.54,348.92,9396.0,343.2366,343.4137,342.8824,343.2563,9396.0
2022-08-02 14:35:00,348.78,349.01,348.64,348.89,5321.0,343.1185,343.3448,342.9808,343.2268,5321.0
2022-08-02 14:40:00,348.92,349.21,348.85,349.0,6944.0,343.2563,343.5416,343.1874,343.335,6944.0
2022-08-02 14:45:00,349.0,349.11,348.35,348.78,8262.0,343.335,343.4432,342.6955,343.1185,8262.0
2022-08-02 14:50:00,348.84,349.08,348.19,348.54,8514.0,343.1776,343.4137,342.5381,342.8824,8514.0
2022-08-02 14:55:00,348.39,348.48,348.05,348.3,9067.0,342.7349,342.8234,342.4004,342.6463,9067.0
2022-08-02 15:00:00,348.37,348.71,348.25,348.57,9936.0,342.7152,343.0497,342.5971,342.912,9936.0
2022-08-02 15:05:00,348.56,348.99,348.21,348.56,17180.0,342.9021,343.3251,342.5578,342.9021,17180.0
2022-08-02 15:10:00,348.66,348.77,348.33,348.76,7263.0,343.0005,343.1087,342.6758,343.0989,7263.0
2022-08-02 15:15:00,348.84,348.85,348.16,348.43,8451.0,343.1776,343.1874,342.5086,342.7742,8451.0
2022-08-02 15:20:00,348.34,348.68,348.08,348.23,19258.0,342.6857,343.0202,342.4299,342.5775,19258.0
2022-08-02 15:25:00,348.26,349.36,348.24,349.3,27914.0,342.607,343.6891,342.5873,343.6301,27914.0
2022-08-02 15:30:00,349.31,349.7,348.94,349.66,18866.0,343.6399,344.0236,343.2759,343.9843,18866.0
2022-08-02 15:35:00,349.66,350.0,349.3,349.51,31944.0,343.9843,344.3187,343.6301,343.8367,31944.0
2022-08-02 15:40:00,349.53,349.94,349.29,349.83,16792.0,343.8564,344.2597,343.6203,344.1515,16792.0
2022-08-02 15:45:00,349.86,349.91,349.41,349.46,38717.0,344.181,344.2302,343.7383,343.7875,38717.0
2022-08-02 15:50:00,349.47,349.79,349.32,349.62,45313.0,343.7973,344.1121,343.6498,343.9449,45313.0
2022-08-02 15:55:00,349.53,349.63,348.95,349.16,100913.0,343.8564,343.9547,343.2858,343.4924,100913.0
2022-08-03 09:30:00,350.0,351.75,348.54,351.17,74681.0,344.3187,346.0403,342.8824,345.4697,74681.0
2022-08-03 09:35:00,351.25,351.59,350.0,350.86,31330.0,345.5484,345.8829,344.3187,345.1648,31330.0
2022-08-03 09:40:00,351.09,352.25,350.69,350.9,40864.0,345.391,346.5322,344.9975,345.2041,40864.0
2022-08-03 09:45:00,350.92,351.38,350.02,351.24,32570.0,345.2238,345.6763,344.3384,345.5386,32570.0
2022-08-03 09:50:00,351.32,351.6,350.14,350.75,25675.0,345.6173,345.8928,344.4565,345.0566,25675.0
2022-08-03 09:55:00,350.88,351.66,350.67,350.92,22199.0,345.1845,345.9518,344.9779,345.2238,22199.0
2022-08-03 10:00:00,350.65,351.64,350.0,351.55,14671.0,344.9582,345.9321,344.3187,345.8436,14671.0
2022-08-03 10:05:00,351.98,352.07,351.31,351.84,12808.0,346.2666,346.3551,345.6075,346.1289,12808.0
2022-08-03 10:10:00,351.83,353.14,351.83,352.58,26589.0,346.119,347.4078,346.119,346.8569,26589.0
2022-08-03 10:15:00,352.75,352.8,350.97,351.38,33768.0,347.0241,347.0733,345.273,345.6763,33768.0
2022-08-03 10:20:00,351.22,352.16,351.22,352.16,23811.0,345.5189,346.4437,345.5189,346.4437,23811.0
2022-08-03 10:25:00,352.2,353.37,351.89,353.05,21396.0,346.483,347.634,346.1781,347.3192,21396.0
2022-08-03 10:30:00,353.03,353.18,351.69,352.22,14549.0,347.2996,347.4471,345.9813,346.5027,14549.0
2022-08-03 10:35:00,352.22,353.17,352.02,353.01,29490.0,346.5027,347.4373,346.306,347.2799,29490.0
2022-08-03 10:40:00,352.79,353.12,352.35,352.98,8798.0,347.0635,347.3881,346.6306,347.2504,8798.0
2022-08-03 10:45:00,352.83,353.68,352.35,353.62,12069.0,347.1028,347.939,346.6306,347.88,12069.0
2022-08-03 10:50:00,353.51,353.58,353.07,353.39,9778.0,347.7718,347.8406,347.3389,347.6537,9778.0
2022-08-03 10:55:00,353.44,353.86,353.24,353.56,33030.0,347.7029,348.1161,347.5061,347.821,33030.0
2022-08-03 11:00:00,353.57,354.32,353.57,354.22,16552.0,347.8308,348.5686,347.8308,348.4702,16552.0
2022-08-03 11:05:00,354.24,354.45,353.9,353.9,26175.0,348.4899,348.6965,348.1554,348.1554,26175.0
2022-08-03 11:10:00,353.96,354.93,353.96,354.74,20983.0,348.2145,349.1687,348.2145,348.9818,20983.0
2022-08-03 11:15:00,354.72,354.8,353.81,353.81,7599.0,348.9621,349.0408,348.0669,348.0669,7599.0
2022-08-03 11:20:00,353.79,354.46,353.79,354.41,6765.0,348.0472,348.7063,348.0472,348.6572,6765.0
2022-08-03 11:25:00,354.34,354.58,354.1,354.39,7465.0,348.5883,348.8244,348.3522,348.6375,7465.0
2022-08-03 11:30:00,354.38,354.58,353.96,354.15,11667.0,348.6276,348.8244,348.2145,348.4014,11667.0
2022-08-03 11:35:00,354.2,354.88,354.07,354.88,15701.0,348.4506,349.1195,348.3227,349.1195,15701.0
2022-08-03 11:40:00,354.89,355.64,354.8,355.02,15634.0,349.1294,349.8672,349.0408,349.2573,15634.0
2022-08-03 11:45:00,355.05,355.11,354.63,354.78,10548.0,349.2868,349.3458,348.8736,349.0212,10548.0
2022-08-03 11:50:00,354.73,354.97,354.32,354.89,12445.0,348.972,349.2081,348.5686,349.1294,12445.0
2022-08-03 11:55:00,354.83,355.36,354.68,355.36,16216.0,349.0703,349.5917,348.9228,349.5917,16216.0
2022-08-03 12:00:00,355.25,355.66,355.22,355.65,13617.0,349.4835,349.8869,349.454,349.877,13617.0
2022-08-03 12:05:00,355.73,355.89,355.46,355.57,14270.0,349.9557,350.1131,349.6901,349.7983,14270.0
2022-08-03 12:10:00,355.56,355.74,354.47,354.98,17374.0,349.7885,349.9656,348.7162,349.2179,17374.0
2022-08-03 12:15:00,354.94,355.01,353.92,354.5,17547.0,349.1786,349.2474,348.1751,348.7457,17547.0
2022-08-03 12:20:00,354.59,355.24,354.54,355.23,18510.0,348.8342,349.4737,348.785,349.4638,18510.0
2022-08-03 12:25:00,355.22,355.42,354.9,355.2,8468.0,349.454,349.6508,349.1392,349.4343,8468.0
2022-08-03 12:30:00,355.0,356.0,354.99,355.94,12861.0,349.2376,350.2213,349.2277,350.1623,12861.0
2022-08-03 12:35:00,355.98,356.48,355.98,356.48,11359.0,350.2017,350.6936,350.2017,350.6936,11359.0
2022-08-03 12:40:00,356.4,356.42,355.64,355.67,12415.0,350.6149,350.6345,349.8672,349.8967,12415.0
2022-08-03 12:45:00,355.57,356.25,355.18,356.24,31444.0,349.7983,350.4673,349.4147,350.4575,31444.0
2022-08-03 12:50:00,356.24,356.31,355.92,355.97,11253.0,350.4575,350.5263,350.1426,350.1918,11253.0
2022-08-03 12:55:00,355.91,356.13,355.58,355.59,12741.0,350.1328,350.3492,349.8082,349.818,12741.0
2022-08-03 13:00:00,355.83,355.83,355.16,355.57,35519.0,350.0541,350.0541,349.395,349.7983,35519.0
2022-08-03 13:05:00,355.56,356.03,355.19,355.75,17560.0,349.7885,350.2509,349.4245,349.9754,17560.0
2022-08-03 13:10:00,355.72,356.08,355.7,355.82,12347.0,349.9459,350.3,349.9262,350.0443,12347.0
2022-08-03 13:15:00,355.78,356.18,355.51,355.61,15343.0,350.0049,350.3984,349.7393,349.8377,15343.0
2022-08-03 13:20:00,355.6,355.72,355.07,355.72,5848.0,349.8278,349.9459,349.3064,349.9459,5848.0
2022-08-03 13:25:00,355.74,356.13,355.67,356.0,17180.0,349.9656,350.3492,349.8967,350.2213,17180.0
2022-08-03 13:30:00,356.09,356.12,355.62,355.81,6455.0,350.3099,350.3394,349.8475,350.0344,6455.0
2022-08-03 13:35:00,355.73,355.79,355.36,355.57,5651.0,349.9557,350.0148,349.5917,349.7983,5651.0
2022-08-03 13:40:00,355.46,356.13,355.36,356.02,7024.0,349.6901,350.3492,349.5917,350.241,7024.0
2022-08-03 13:45:00,356.06,356.07,355.64,355.95,4952.0,350.2804,350.2902,349.8672,350.1722,4952.0
2022-08-03 13:50:00,355.86,355.87,355.3,355.62,5661.0,350.0836,350.0935,349.5327,349.8475,5661.0
2022-08-03 13:55:00,355.71,355.91,355.41,355.87,6273.0,349.9361,350.1328,349.6409,350.0935,6273.0
2022-08-03 14:00:00,355.76,355.99,355.33,355.87,10692.0,349.9852,350.2115,349.5622,350.0935,10692.0
2022-08-03 14:05:00,355.95,356.16,355.73,355.94,8182.0,350.1722,350.3787,349.9557,350.1623,8182.0
2022-08-03 14:10:00,356.01,356.24,355.69,356.04,12057.0,350.2312,350.4575,349.9164,350.2607,12057.0
2022-08-03 14:15:00,356.11,356.17,355.76,355.79,10250.0,350.3296,350.3886,349.9852,350.0148,10250.0
2022-08-03 14:20:00,355.79,356.0,355.62,355.87,12004.0,350.0148,350.2213,349.8475,350.0935,12004.0
2022-08-03 14:25:00,355.85,355.9,355.57,355.81,14103.0,350.0738,350.123,349.7983,350.0344,14103.0
2022-08-03 14:30:00,355.84,356.0,355.71,355.89,14668.0,350.0639,350.2213,349.9361,350.1131,14668.0
2022-08-03 14:35:00,355.89,356.0,355.65,355.77,11185.0,350.1131,350.2213,349.877,349.9951,11185.0
2022-08-03 14:40:00,355.75,355.87,355.47,355.79,9201.0,349.9754,350.0935,349.7,350.0148,9201.0
2022-08-03 14:45:00,355.79,356.0,355.51,355.93,17281.0,350.0148,350.2213,349.7393,350.1525,17281.0
2022-08-03 14:50:00,355.91,355.99,355.61,355.87,7499.0,350.1328,350.2115,349.8377,350.0935,7499.0
2022-08-03 14:55:00,355.87,356.0,355.74,355.8,7631.0,350.0935,350.2213,349.9656,350.0246,7631.0
2022-08-03 15:00:00,355.79,355.99,355.49,355.96,11781.0,350.0148,350.2115,349.7196,350.182,11781.0
2022-08-03 15:05:00,355.94,356.0,355.53,355.53,13227.0,350.1623,350.2213,349.759,349.759,13227.0
2022-08-03 15:10:00,355.53,355.58,355.09,355.26,10933.0,349.759,349.8082,349.3261,349.4934,10933.0
2022-08-03 15:15:00,355.25,355.48,355.09,355.43,11172.0,349.4835,349.7098,349.3261,349.6606,11172.0
2022-08-03 15:20:00,355.51,355.75,355.31,355.71,15864.0,349.7393,349.9754,349.5425,349.9361,15864.0
2022-08-03 15:25:00,355.63,356.07,355.54,355.83,24597.0,349.8574,350.2902,349.7688,350.0541,24597.0
2022-08-03 15:30:00,355.8,355.9,355.48,355.68,21958.0,350.0246,350.123,349.7098,349.9065,21958.0
2022-08-03 15:35:00,355.71,355.89,355.35,355.41,23807.0,349.9361,350.1131,349.5819,349.6409,23807.0
2022-08-03 15:40:00,355.45,355.55,355.14,355.38,31798.0,349.6803,349.7787,349.3753,349.6114,31798.0
2022-08-03 15:45:00,355.38,355.72,355.19,355.25,31925.0,349.6114,349.9459,349.4245,349.4835,31925.0
2022-08-03 15:50:00,355.3,355.69,354.9,355.0,44400.0,349.5327,349.9164,349.1392,349.2376,44400.0
2022-08-03 15:55:00,354.96,355.1,353.88,354.21,109579.0,349.1982,349.336,348.1358,348.4604,109579.0
2022-08-04 09:30:00,354.67,354.88,349.65,350.19,86829.0,348.9129,349.1195,343.9744,344.5057,86829.0
2022-08-04 09:35:00,350.1,351.56,349.65,350.74,116922.0,344.4171,345.8534,343.9744,345.0467,116922.0
2022-08-04 09:40:00,350.86,352.8,350.65,352.4,19823.0,345.1648,347.0733,344.9582,346.6798,19823.0
2022-08-04 09:45:00,352.58,353.51,352.28,352.38,23854.0,346.8569,347.7718,346.5617,346.6601,23854.0
2022-08-04 09:50:00,352.36,353.27,351.29,352.25,22773.0,346.6404,347.5357,345.5878,346.5322,22773.0
2022-08-04 09:55:00,352.25,353.2,351.82,352.65,14087.0,346.5322,347.4668,346.1092,346.9257,14087.0
2022-08-04 10:00:00,352.69,352.82,352.17,352.63,34716.0,346.9651,347.093,346.4535,346.906,34716.0
2022-08-04 10:05:00,352.62,353.3,352.02,352.11,27867.0,346.8962,347.5652,346.306,346.3945,27867.0
2022-08-04 10:10:00,352.18,353.86,352.18,353.48,21385.0,346.4634,348.1161,346.4634,347.7423,21385.0
2022-08-04 10:15:00,353.5,353.8,352.82,353.69,16302.0,347.7619,348.0571,347.093,347.9488,16302.0
2022-08-04 10:20:00,353.58,354.98,353.43,354.86,18075.0,347.8406,349.2179,347.6931,349.0999,18075.0
2022-08-04 10:25:00,354.86,354.88,353.81,354.21,17459.0,349.0999,349.1195,348.0669,348.4604,17459.0
2022-08-04 10:30:00,354.25,354.36,353.6,353.6,13404.0,348.4998,348.608,347.8603,347.8603,13404.0
2022-08-04 10:35:00,353.55,353.82,353.03,353.39,17435.0,347.8111,348.0767,347.2996,347.6537,17435.0
2022-08-04 10:40:00,353.35,354.65,353.19,354.37,9782.0,347.6144,348.8933,347.457,348.6178,9782.0
2022-08-04 10:45:00,354.28,355.7,354.26,355.38,18345.0,348.5293,349.9262,348.5096,349.6114,18345.0
2022-08-04 10:50:00,355.28,355.86,355.19,355.65,41838.0,349.513,350.0836,349.4245,349.877,41838.0
2022-08-04 10:55:00,355.79,356.5,355.56,356.35,24821.0,350.0148,350.7132,349.7885,350.5657,24821.0
2022-08-04 11:00:00,356.37,358.16,356.37,357.97,24816.0,350.5853,352.3463,350.5853,352.1594,24816.0
2022-08-04 11:05:00,358.05,358.61,358.02,358.15,20800.0,352.2381,352.789,352.2086,352.3364,20800.0
2022-08-04 11:10:00,358.08,358.27,357.16,357.31,21482.0,352.2676,352.4545,351.3625,351.5101,21482.0
2022-08-04 11:15:00,357.14,358.54,357.09,357.88,19583.0,351.3428,352.7201,351.2937,352.0708,19583.0
2022-08-04 11:20:00,357.85,358.05,356.68,356.93,9924.0,352.0413,352.2381,350.8903,351.1363,9924.0
2022-08-04 11:25:00,356.92,357.38,356.48,357.1,13334.0,351.1264,351.5789,350.6936,351.3035,13334.0
2022-08-04 11:30:00,357.16,357.26,356.57,356.57,27226.0,351.3625,351.4609,350.7821,350.7821,27226.0
2022-08-04 11:35:00,356.57,356.84,355.46,355.71,6363.0,350.7821,351.0477,349.6901,349.9361,6363.0
2022-08-04 11:40:00,355.7,356.27,355.64,356.08,8751.0,349.9262,350.487,349.8672,350.3,8751.0
2022-08-04 11:45:00,356.35,356.89,356.22,356.78,7059.0,350.5657,351.0969,350.4378,350.9887,7059.0
2022-08-04 11:50:00,356.87,357.59,356.84,357.5,27830.0,351.0772,351.7855,351.0477,351.697,27830.0
2022-08-04 11:55:00,357.5,357.62,357.24,357.24,7743.0,351.697,351.8151,351.4412,351.4412,7743.0
2022-08-04 12:00:00,357.24,357.54,357.11,357.13,4850.0,351.4412,351.7363,351.3133,351.333,4850.0
2022-08-04 12:05:00,357.05,357.51,356.9,357.41,10055.0,351.2543,351.7068,351.1067,351.6085,10055.0
2022-08-04 12:10:00,357.5,357.55,356.88,357.26,9360.0,351.697,351.7462,351.0871,351.4609,9360.0
2022-08-04 12:15:00,357.22,357.5,356.91,357.5,3929.0,351.4215,351.697,351.1166,351.697,3929.0
2022-08-04 12:20:00,357.5,357.51,357.19,357.39,4938.0,351.697,351.7068,351.392,351.5888,4938.0
2022-08-04 12:25:00,357.41,357.46,357.08,357.13,4284.0,351.6085,351.6576,351.2838,351.333,4284.0
2022-08-04 12:30:00,357.05,357.15,356.75,357.12,7119.0,351.2543,351.3527,350.9592,351.3232,7119.0
2022-08-04 12:35:00,357.01,357.37,356.84,357.37,8056.0,351.215,351.5691,351.0477,351.5691,8056.0
2022-08-04 12:40:00,357.31,357.38,356.8,357.0,9596.0,351.5101,351.5789,351.0084,351.2051,9596.0
2022-08-04 12:45:00,356.98,357.13,356.06,356.06,28352.0,351.1854,351.333,350.2804,350.2804,28352.0
2022-08-04 12:50:00,356.02,356.47,355.92,356.18,10121.0,350.241,350.6837,350.1426,350.3984,10121.0
2022-08-04 12:55:00,356.13,356.3,355.88,356.14,5828.0,350.3492,350.5165,350.1033,350.3591,5828.0
2022-08-04 13:00:00,355.99,356.19,355.76,355.92,6441.0,350.2115,350.4083,349.9852,350.1426,6441.0
2022-08-04 13:05:00,355.95,356.54,355.9,356.43,5245.0,350.1722,350.7526,350.123,350.6444,5245.0
2022-08-04 13:10:00,356.21,356.64,356.15,356.42,7052.0,350.4279,350.851,350.3689,350.6345,7052.0
2022-08-04 13:15:00,356.5,356.98,356.48,356.77,8781.0,350.7132,351.1854,350.6936,350.9788,8781.0
2022-08-04 13:20:00,356.85,357.07,356.55,357.06,8099.0,351.0575,351.274,350.7624,351.2641,8099.0
2022-08-04 13:25:00,357.0,357.21,356.78,356.92,7242.0,351.2051,351.4117,350.9887,351.1264,7242.0
2022-08-04 13:30:00,356.85,357.41,356.83,357.19,80880.0,351.0575,351.6085,351.0379,351.392,80880.0
2022-08-04 13:35:00,357.17,357.31,356.78,356.78,3919.0,351.3724,351.5101,350.9887,350.9887,3919.0
2022-08-04 13:40:00,356.78,356.89,356.16,356.26,31493.0,350.9887,351.0969,350.3787,350.4771,31493.0
2022-08-04 13:45:00,356.33,356.34,355.87,356.16,25085.0,350.546,350.5558,350.0935,350.3787,25085.0
2022-08-04 13:50:00,356.15,356.15,355.29,355.49,10540.0,350.3689,350.3689,349.5229,349.7196,10540.0
2022-08-04 13:55:00,355.48,355.58,354.94,354.99,12755.0,349.7098,349.8082,349.1786,349.2277,12755.0
2022-08-04 14:00:00,354.99,355.15,354.59,355.1,16263.0,349.2277,349.3851,348.8342,349.336,16263.0
2022-08-04 14:05:00,355.1,355.44,355.05,355.39,6586.0,349.336,349.6704,349.2868,349.6212,6586.0
2022-08-04 14:10:00,355.39,355.48,354.96,355.25,9121.0,349.6212,349.7098,349.1982,349.4835,9121.0
2022-08-04 14:15:00,355.23,355.36,354.8,355.2,5725.0,349.4638,349.5917,349.0408,349.4343,5725.0
2022-08-04 14:20:00,355.22,355.47,355.11,355.34,6190.0,349.454,349.7,349.3458,349.5721,6190.0
2022-08-04 14:25:00,355.39,355.95,355.18,355.76,9341.0,349.6212,350.1722,349.4147,349.9852,9341.0
2022-08-04 14:30:00,355.88,356.0,355.66,355.66,5562.0,350.1033,350.2213,349.8869,349.8869,5562.0
2022-08-04 14:35:00,355.71,355.75,355.25,355.63,5252.0,349.9361,349.9754,349.4835,349.8574,5252.0
2022-08-04 14:40:00,355.62,355.68,355.09,355.64,8394.0,349.8475,349.9065,349.3261,349.8672,8394.0
2022-08-04 14:45:00,355.64,355.64,355.22,355.24,4833.0,349.8672,349.8672,349.454,349.4737,4833.0
2022-08-04 14:50:00,355.36,356.11,355.36,356.03,14277.0,349.5917,350.3296,349.5917,350.2509,14277.0
2022-08-04 14:55:00,356.0,356.12,355.74,355.74,5208.0,350.2213,350.3394,349.9656,349.9656,5208.0
2022-08-04 15:00:00,355.72,356.2,355.69,356.17,5483.0,349.9459,350.4181,349.9164,350.3886,5483.0
2022-08-04 15:05:00,356.17,356.53,356.1,356.4,8171.0,350.3886,350.7427,350.3197,350.6149,8171.0
2022-08-04 15:10:00,356.42,356.94,356.33,356.93,24016.0,350.6345,351.1461,350.546,351.1363,24016.0
2022-08-04 15:15:00,357.0,357.16,356.75,356.94,23724.0,351.2051,351.3625,350.9592,351.1461,23724.0
2022-08-04 15:20:00,356.93,356.97,356.46,356.77,10960.0,351.1363,351.1756,350.6739,350.9788,10960.0
2022-08-04 15:25:00,356.66,356.8,356.32,356.68,9388.0,350.8706,351.0084,350.5362,350.8903,9388.0
2022-08-04 15:30:00,356.67,356.67,355.91,356.0,12024.0,350.8805,350.8805,350.1328,350.2213,12024.0
2022-08-04 15:35:00,356.09,356.48,355.97,356.18,13285.0,350.3099,350.6936,350.1918,350.3984,13285.0
2022-08-04 15:40:00,356.15,356.35,355.89,356.04,15882.0,350.3689,350.5657,350.1131,350.2607,15882.0
2022-08-04 15:45:00,356.07,356.27,355.76,356.16,18391.0,350.2902,350.487,349.9852,350.3787,18391.0
2022-08-04 15:50:00,356.38,356.43,356.04,356.14,24759.0,350.5952,350.6444,350.2607,350.3591,24759.0
2022-08-04 15:55:00,356.1,356.42,355.78,356.07,69422.0,350.3197,350.6345,350.0049,350.2902,69422.0
2022-08-05 09:30:00,350.4,354.78,350.4,354.3,54512.0,344.7122,349.0212,344.7122,348.5489,54512.0
2022-08-05 09:35:00,354.63,354.76,352.97,353.92,23992.0,348.8736,349.0015,347.2405,348.1751,23992.0
2022-08-05 09:40:00,354.01,354.36,352.45,352.46,12905.0,348.2636,348.608,346.729,346.7388,12905.0
2022-08-05 09:45:00,352.71,353.06,351.7,353.03,17651.0,346.9848,347.3291,345.9911,347.2996,17651.0
2022-08-05 09:50:00,352.98,353.46,352.86,353.26,7210.0,347.2504,347.7226,347.1323,347.5258,7210.0
2022-08-05 09:55:00,353.49,354.99,353.45,354.38,36754.0,347.7521,349.2277,347.7127,348.6276,36754.0
2022-08-05 10:00:00,354.38,355.77,354.21,355.74,20392.0,348.6276,349.9951,348.4604,349.9656,20392.0
2022-08-05 10:05:00,355.7,357.22,355.12,357.11,20397.0,349.9262,351.4215,349.3556,351.3133,20397.0
2022-08-05 10:10:00,357.05,357.49,356.16,357.23,25523.0,351.2543,351.6872,350.3787,351.4314,25523.0
2022-08-05 10:15:00,357.23,357.38,356.32,356.58,19158.0,351.4314,351.5789,350.5362,350.7919,19158.0
2022-08-05 10:20:00,356.69,356.77,355.34,355.94,18985.0,350.9001,350.9788,349.5721,350.1623,18985.0
2022-08-05 10:25:00,355.91,356.22,354.82,355.12,10632.0,350.1328,350.4378,349.0605,349.3556,10632.0
2022-08-05 10:30:00,355.17,355.38,353.59,353.77,11683.0,349.4048,349.6114,347.8505,348.0275,11683.0
2022-08-05 10:35:00,353.99,354.51,353.99,354.42,17345.0,348.244,348.7555,348.244,348.667,17345.0
2022-08-05 10:40:00,354.4,354.58,353.56,353.95,7813.0,348.6473,348.8244,347.821,348.2046,7813.0
2022-08-05 10:45:00,354.28,354.74,354.27,354.64,7313.0,348.5293,348.9818,348.5194,348.8834,7313.0
2022-08-05 10:50:00,354.64,354.64,353.79,354.36,8636.0,348.8834,348.8834,348.0472,348.608,8636.0
2022-08-05 10:55:00,354.62,354.71,354.06,354.22,9908.0,348.8637,348.9523,348.3128,348.4702,9908.0
2022-08-05 11:00:00,354.22,354.22,353.55,353.84,14260.0,348.4702,348.4702,347.8111,348.0964,14260.0
2022-08-05 11:05:00,353.7,354.26,353.41,354.25,12822.0,347.9587,348.5096,347.6734,348.4998,12822.0
2022-08-05 11:10:00,354.31,354.37,353.63,353.81,7056.0,348.5588,348.6178,347.8898,348.0669,7056.0
2022-08-05 11:15:00,353.69,353.86,353.05,353.25,16180.0,347.9488,348.1161,347.3192,347.516,16180.0
2022-08-05 11:20:00,353.25,353.33,352.79,353.1,8907.0,347.516,347.5947,347.0635,347.3684,8907.0
2022-08-05 11:25:00,353.11,353.18,351.96,352.13,18969.0,347.3783,347.4471,346.2469,346.4142,18969.0
2022-08-05 11:30:00,352.28,353.77,352.28,353.45,12202.0,346.5617,348.0275,346.5617,347.7127,12202.0
2022-08-05 11:35:00,353.58,353.69,352.77,352.89,10782.0,347.8406,347.9488,347.0438,347.1618,10782.0
2022-08-05 11:40:00,352.89,352.91,352.31,352.69,6866.0,347.1618,347.1815,346.5912,346.9651,6866.0
2022-08-05 11:45:00,352.68,352.75,352.26,352.47,6671.0,346.9552,347.0241,346.5421,346.7486,6671.0
2022-08-05 11:50:00,352.61,353.18,352.56,352.98,7167.0,346.8864,347.4471,346.8372,347.2504,7167.0
2022-08-05 11:55:00,352.96,353.4,352.81,353.15,5547.0,347.2307,347.6636,347.0831,347.4176,5547.0
2022-08-05 12:00:00,353.2,354.34,353.2,354.31,8974.0,347.4668,348.5883,347.4668,348.5588,8974.0
2022-08-05 12:05:00,354.31,354.45,353.77,354.24,10195.0,348.5588,348.6965,348.0275,348.4899,10195.0
2022-08-05 12:10:00,354.28,354.5,354.0,354.28,7527.0,348.5293,348.7457,348.2538,348.5293,7527.0
2022-08-05 12:15:00,354.32,354.76,354.28,354.46,6760.0,348.5686,349.0015,348.5293,348.7063,6760.0
2022-08-05 12:20:00,354.54,354.7,354.18,354.64,5562.0,348.785,348.9424,348.4309,348.8834,5562.0
2022-08-05 12:25:00,354.64,354.91,354.33,354.91,4216.0,348.8834,349.149,348.5785,349.149,4216.0
2022-08-05 12:30:00,354.91,354.92,354.16,354.57,4803.0,349.149,349.1589,348.4112,348.8146,4803.0
2022-08-05 12:35:00,354.57,354.72,354.28,354.28,5100.0,348.8146,348.9621,348.5293,348.5293,5100.0
2022-08-05 12:40:00,354.35,354.68,354.35,354.68,4721.0,348.5981,348.9228,348.5981,348.9228,4721.0
2022-08-05 12:45:00,354.83,355.5,354.83,355.33,4329.0,349.0703,349.7295,349.0703,349.5622,4329.0
2022-08-05 12:50:00,355.54,355.54,355.0,355.27,5741.0,349.7688,349.7688,349.2376,349.5032,5741.0
2022-08-05 12:55:00,355.22,355.5,355.07,355.19,8426.0,349.454,349.7295,349.3064,349.4245,8426.0
2022-08-05 13:00:00,355.29,355.41,354.78,355.18,10536.0,349.5229,349.6409,349.0212,349.4147,10536.0
2022-08-05 13:05:00,355.25,355.66,355.0,355.37,8454.0,349.4835,349.8869,349.2376,349.6016,8454.0
2022-08-05 13:10:00,355.38,355.89,355.38,355.89,5239.0,349.6114,350.1131,349.6114,350.1131,5239.0
2022-08-05 13:15:00,355.9,355.92,355.57,355.57,5097.0,350.123,350.1426,349.7983,349.7983,5097.0
2022-08-05 13:20:00,355.62,355.75,355.48,355.51,6361.0,349.8475,349.9754,349.7098,349.7393,6361.0
2022-08-05 13:25:00,355.62,355.97,355.47,355.47,5104.0,349.8475,350.1918,349.7,349.7,5104.0
2022-08-05 13:30:00,355.55,355.89,355.55,355.89,4705.0,349.7787,350.1131,349.7787,350.1131,4705.0
2022-08-05 13:35:00,355.82,356.11,355.82,356.01,4934.0,350.0443,350.3296,350.0443,350.2312,4934.0
2022-08-05 13:40:00,356.02,356.25,355.79,355.84,6762.0,350.241,350.4673,350.0148,350.0639,6762.0
2022-08-05 13:45:00,355.87,355.91,355.6,355.62,5946.0,350.0935,350.1328,349.8278,349.8475,5946.0
2022-08-05 13:50:00,355.62,355.82,355.5,355.62,3396.0,349.8475,350.0443,349.7295,349.8475,3396.0
2022-08-05 13:55:00,355.57,355.62,355.29,355.4,5937.0,349.7983,349.8475,349.5229,349.6311,5937.0
2022-08-05 14:00:00,355.4,355.58,355.18,355.58,4857.0,349.6311,349.8082,349.4147,349.8082,4857.0
2022-08-05 14:05:00,355.58,355.77,355.42,355.53,4657.0,349.8082,349.9951,349.6508,349.759,4657.0
2022-08-05 14:10:00,355.44,355.57,355.15,355.48,4067.0,349.6704,349.7983,349.3851,349.7098,4067.0
2022-08-05 14:15:00,355.44,355.8,355.32,355.8,5985.0,349.6704,350.0246,349.5524,350.0246,5985.0
2022-08-05 14:20:00,355.93,356.24,355.78,356.19,65611.0,350.1525,350.4575,350.0049,350.4083,65611.0
2022-08-05 14:25:00,356.19,356.22,355.11,355.13,4842.0,350.4083,350.4378,349.3458,349.3655,4842.0
2022-08-05 14:30:00,355.03,355.77,354.71,355.72,6949.0,349.2671,349.9951,348.9523,349.9459,6949.0
2022-08-05 14:35:00,355.66,355.9,355.53,355.71,4607.0,349.8869,350.123,349.759,349.9361,4607.0
2022-08-05 14:40:00,355.63,355.86,355.45,355.86,6686.0,349.8574,350.0836,349.6803,350.0836,6686.0
2022-08-05 14:45:00,355.86,356.11,355.84,356.03,5259.0,350.0836,350.3296,350.0639,350.2509,5259.0
2022-08-05 14:50:00,356.01,356.18,355.89,356.18,6764.0,350.2312,350.3984,350.1131,350.3984,6764.0
2022-08-05 14:55:00,356.17,356.17,355.62,355.97,11102.0,350.3886,350.3886,349.8475,350.1918,11102.0
2022-08-05 15:00:00,355.97,356.3,355.81,356.3,6470.0,350.1918,350.5165,350.0344,350.5165,6470.0
2022-08-05 15:05:00,356.3,356.31,356.07,356.27,6007.0,350.5165,350.5263,350.2902,350.487,6007.0
2022-08-05 15:10:00,356.23,356.44,356.01,356.35,11743.0,350.4476,350.6542,350.2312,350.5657,11743.0
2022-08-05 15:15:00,356.35,356.38,356.04,356.06,10229.0,350.5657,350.5952,350.2607,350.2804,10229.0
2022-08-05 15:20:00,356.16,356.23,355.94,356.06,4581.0,350.3787,350.4476,350.1623,350.2804,4581.0
2022-08-05 15:25:00,356.15,356.31,355.94,356.2,6325.0,350.3689,350.5263,350.1623,350.4181,6325.0
2022-08-05 15:30:00,356.22,356.44,356.15,356.43,8721.0,350.4378,350.6542,350.3689,350.6444,8721.0
2022-08-05 15:35:00,356.37,356.62,356.32,356.43,13127.0,350.5853,350.8313,350.5362,350.6444,13127.0
2022-08-05 15:40:00,356.47,356.91,356.41,356.88,14572.0,350.6837,351.1166,350.6247,351.0871,14572.0
2022-08-05 15:45:00,356.86,357.33,356.83,357.08,16480.0,351.0674,351.5298,351.0379,351.2838,16480.0
2022-08-05 15:50:00,357.15,357.48,357.01,357.25,35058.0,351.3527,351.6773,351.215,351.4511,35058.0
2022-08-05 15:55:00,357.27,357.83,357.21,357.43,78925.0,351.4707,352.0216,351.4117,351.6281,78925.0
2022-08-08 09:30:00,359.0,359.0,356.86,357.22,52196.0,353.1727,353.1727,351.0674,351.4215,52196.0
2022-08-08 09:35:00,357.31,357.69,356.21,357.43,15117.0,351.5101,351.8839,350.4279,351.6281,15117.0
2022-08-08 09:40:00,357.22,357.4,356.0,356.95,30563.0,351.4215,351.5986,350.2213,351.1559,30563.0
2022-08-08 09:45:00,357.06,357.06,355.54,356.66,20421.0,351.2641,351.2641,349.7688,350.8706,20421.0
2022-08-08 09:50:00,356.7,357.01,355.88,356.88,23700.0,350.91,351.215,350.1033,351.0871,23700.0
2022-08-08 09:55:00,356.91,357.53,356.47,356.55,24183.0,351.1166,351.7265,350.6837,350.7624,24183.0
2022-08-08 10:00:00,356.64,356.92,354.56,354.56,19686.0,350.851,351.1264,348.8047,348.8047,19686.0
2022-08-08 10:05:00,354.57,355.16,354.1,355.1,22356.0,348.8146,349.395,348.3522,349.336,22356.0
2022-08-08 10:10:00,355.05,355.38,354.74,355.38,13604.0,349.2868,349.6114,348.9818,349.6114,13604.0
2022-08-08 10:15:00,355.38,355.38,354.58,354.82,19112.0,349.6114,349.6114,348.8244,349.0605,19112.0
2022-08-08 10:20:00,354.82,354.89,354.32,354.6,10334.0,349.0605,349.1294,348.5686,348.8441,10334.0
2022-08-08 10:25:00,354.57,354.6,353.62,354.06,17785.0,348.8146,348.8441,347.88,348.3128,17785.0
2022-08-08 10:30:00,354.16,355.12,353.92,354.4,21476.0,348.4112,349.3556,348.1751,348.6473,21476.0
2022-08-08 10:35:00,354.45,354.54,353.89,354.23,19058.0,348.6965,348.785,348.1456,348.4801,19058.0
2022-08-08 10:40:00,354.14,354.6,354.0,354.47,22856.0,348.3915,348.8441,348.2538,348.7162,22856.0
2022-08-08 10:45:00,354.43,354.43,353.34,353.38,15224.0,348.6768,348.6768,347.6045,347.6439,15224.0
2022-08-08 10:50:00,353.43,353.74,353.28,353.33,19302.0,347.6931,347.998,347.5455,347.5947,19302.0
2022-08-08 10:55:00,353.31,353.33,352.84,352.94,22558.0,347.575,347.5947,347.1126,347.211,22558.0
2022-08-08 11:00:00,353.08,353.21,352.83,353.1,25844.0,347.3487,347.4766,347.1028,347.3684,25844.0
2022-08-08 11:05:00,352.96,353.2,352.84,352.96,12284.0,347.2307,347.4668,347.1126,347.2307,12284.0
2022-08-08 11:10:00,353.05,353.08,352.32,352.52,11955.0,347.3192,347.3487,346.6011,346.7978,11955.0
2022-08-08 11:15:00,352.44,352.44,351.62,351.78,13721.0,346.7191,346.7191,345.9124,346.0698,13721.0
2022-08-08 11:20:00,351.7,352.05,351.66,351.94,13399.0,345.9911,346.3355,345.9518,346.2272,13399.0
2022-08-08 11:25:00,351.81,351.81,351.02,351.02,8489.0,346.0994,346.0994,345.3222,345.3222,8489.0
2022-08-08 11:30:00,351.04,351.81,350.89,351.81,30754.0,345.3419,346.0994,345.1943,346.0994,30754.0
2022-08-08 11:35:00,351.8,352.12,350.95,351.05,29126.0,346.0895,346.4043,345.2533,345.3517,29126.0
2022-08-08 11:40:00,350.93,351.56,350.92,351.26,40055.0,345.2336,345.8534,345.2238,345.5583,40055.0
2022-08-08 11:45:00,351.17,351.58,350.92,351.47,21862.0,345.4697,345.8731,345.2238,345.7649,21862.0
2022-08-08 11:50:00,351.57,352.64,351.57,352.51,14588.0,345.8633,346.9159,345.8633,346.788,14588.0
2022-08-08 11:55:00,352.4,353.15,352.35,352.82,8702.0,346.6798,347.4176,346.6306,347.093,8702.0
2022-08-08 12:00:00,352.87,353.12,352.75,353.06,11635.0,347.1422,347.3881,347.0241,347.3291,11635.0
2022-08-08 12:05:00,353.0,353.07,352.52,352.77,21920.0,347.27,347.3389,346.7978,347.0438,21920.0
2022-08-08 12:10:00,352.77,353.03,352.65,352.69,29913.0,347.0438,347.2996,346.9257,346.9651,29913.0
2022-08-08 12:15:00,352.69,352.72,351.29,351.55,37053.0,346.9651,346.9946,345.5878,345.8436,37053.0
2022-08-08 12:20:00,351.55,351.77,351.4,351.62,11623.0,345.8436,346.06,345.696,345.9124,11623.0
2022-08-08 12:25:00,351.46,351.58,350.32,350.33,73917.0,345.755,345.8731,344.6335,344.6434,73917.0
2022-08-08 12:30:00,350.48,350.74,350.27,350.33,13605.0,344.7909,345.0467,344.5844,344.6434,13605.0
2022-08-08 12:35:00,350.34,350.53,349.89,350.26,15210.0,344.6532,344.8401,344.2105,344.5745,15210.0
2022-08-08 12:40:00,350.34,351.36,350.26,351.36,15148.0,344.6532,345.6567,344.5745,345.6567,15148.0
2022-08-08 12:45:00,351.22,351.48,350.78,351.31,72790.0,345.5189,345.7747,345.0861,345.6075,72790.0
2022-08-08 12:50:00,351.41,352.22,351.41,352.06,8961.0,345.7059,346.5027,345.7059,346.3453,8961.0
2022-08-08 12:55:00,352.0,352.62,351.82,352.48,15404.0,346.2863,346.8962,346.1092,346.7585,15404.0
2022-08-08 13:00:00,352.51,352.51,352.1,352.1,9933.0,346.788,346.788,346.3847,346.3847,9933.0
2022-08-08 13:05:00,352.18,352.46,352.12,352.4,10498.0,346.4634,346.7388,346.4043,346.6798,10498.0
2022-08-08 13:10:00,352.32,352.46,352.17,352.3,12097.0,346.6011,346.7388,346.4535,346.5814,12097.0
2022-08-08 13:15:00,352.33,353.34,352.33,353.01,8974.0,346.6109,347.6045,346.6109,347.2799,8974.0
2022-08-08 13:20:00,353.01,353.11,352.43,353.07,11484.0,347.2799,347.3783,346.7093,347.3389,11484.0
2022-08-08 13:25:00,352.97,352.98,352.34,352.37,13799.0,347.2405,347.2504,346.6208,346.6503,13799.0
2022-08-08 13:30:00,352.37,352.66,352.21,352.62,17083.0,346.6503,346.9356,346.4929,346.8962,17083.0
2022-08-08 13:35:00,352.69,352.69,351.93,352.17,16108.0,346.9651,346.9651,346.2174,346.4535,16108.0
2022-08-08 13:40:00,352.15,352.6,352.14,352.54,14587.0,346.4338,346.8765,346.424,346.8175,14587.0
2022-08-08 13:45:00,352.57,352.68,352.38,352.59,17474.0,346.847,346.9552,346.6601,346.8667,17474.0
2022-08-08 13:50:00,352.5,352.66,352.42,352.6,16365.0,346.7782,346.9356,346.6995,346.8765,16365.0
2022-08-08 13:55:00,352.6,352.82,352.55,352.78,5677.0,346.8765,347.093,346.8273,347.0536,5677.0
2022-08-08 14:00:00,352.72,352.77,351.91,351.98,10038.0,346.9946,347.0438,346.1977,346.2666,10038.0
2022-08-08 14:05:00,351.93,352.41,351.64,352.4,6172.0,346.2174,346.6896,345.9321,346.6798,6172.0
2022-08-08 14:10:00,352.38,352.4,351.75,351.75,5101.0,346.6601,346.6798,346.0403,346.0403,5101.0
2022-08-08 14:15:00,351.75,351.81,351.48,351.77,6898.0,346.0403,346.0994,345.7747,346.06,6898.0
2022-08-08 14:20:00,351.9,351.97,351.71,351.86,7198.0,346.1879,346.2568,346.001,346.1485,7198.0
2022-08-08 14:25:00,351.89,351.89,351.46,351.69,9954.0,346.1781,346.1781,345.755,345.9813,9954.0
2022-08-08 14:30:00,351.77,351.94,351.62,351.7,6859.0,346.06,346.2272,345.9124,345.9911,6859.0
2022-08-08 14:35:00,351.6,351.64,351.31,351.49,7214.0,345.8928,345.9321,345.6075,345.7846,7214.0
2022-08-08 14:40:00,351.53,351.91,351.3,351.45,5575.0,345.8239,346.1977,345.5976,345.7452,5575.0
2022-08-08 14:45:00,351.52,352.17,351.42,351.76,18408.0,345.8141,346.4535,345.7157,346.0502,18408.0
2022-08-08 14:50:00,351.76,351.76,350.57,350.61,9507.0,346.0502,346.0502,344.8795,344.9188,9507.0
2022-08-08 14:55:00,350.68,350.99,350.58,350.97,9844.0,344.9877,345.2927,344.8893,345.273,9844.0
2022-08-08 15:00:00,350.98,351.16,350.9,351.06,9003.0,345.2828,345.4599,345.2041,345.3615,9003.0
2022-08-08 15:05:00,350.96,351.34,350.9,351.04,8381.0,345.2632,345.637,345.2041,345.3419,8381.0
2022-08-08 15:10:00,351.04,351.11,350.95,351.08,6065.0,345.3419,345.4107,345.2533,345.3812,6065.0
2022-08-08 15:15:00,350.96,351.05,350.5,351.04,13416.0,345.2632,345.3517,344.8106,345.3419,13416.0
2022-08-08 15:20:00,351.11,351.58,350.99,351.21,11645.0,345.4107,345.8731,345.2927,345.5091,11645.0
2022-08-08 15:25:00,351.2,351.54,351.1,351.46,9239.0,345.4993,345.8337,345.4009,345.755,9239.0
2022-08-08 15:30:00,351.38,351.7,351.01,351.57,15523.0,345.6763,345.9911,345.3123,345.8633,15523.0
2022-08-08 15:35:00,351.56,351.57,350.89,351.2,40870.0,345.8534,345.8633,345.1943,345.4993,40870.0
2022-08-08 15:40:00,351.35,351.75,351.28,351.71,15576.0,345.6468,346.0403,345.578,346.001,15576.0
2022-08-08 15:45:00,351.77,352.4,351.65,352.34,28470.0,346.06,346.6798,345.942,346.6208,28470.0
2022-08-08 15:50:00,352.42,352.71,352.18,352.66,33172.0,346.6995,346.9848,346.4634,346.9356,33172.0
2022-08-08 15:55:00,352.58,352.66,351.79,352.02,54049.0,346.8569,346.9356,346.0797,346.306,54049.0
2022-08-09 09:30:00,350.4,351.12,349.1,349.56,49028.0,344.7122,345.4206,343.4333,343.8859,49028.0
2022-08-09 09:35:00,349.63,351.05,349.49,350.25,20179.0,343.9547,345.3517,343.817,344.5647,20179.0
2022-08-09 09:40:00,350.25,350.74,349.9,350.55,42046.0,344.5647,345.0467,344.2204,344.8598,42046.0
2022-08-09 09:45:00,350.57,351.1,350.01,350.01,49350.0,344.8795,345.4009,344.3286,344.3286,49350.0
2022-08-09 09:50:00,349.98,350.25,349.27,349.47,17592.0,344.2991,344.5647,343.6006,343.7973,17592.0
2022-08-09 09:55:00,349.38,349.48,347.78,347.99,27796.0,343.7088,343.8072,342.1348,342.3414,27796.0
2022-08-09 10:00:00,348.14,348.62,348.14,348.56,23296.0,342.4889,342.9611,342.4889,342.9021,23296.0
2022-08-09 10:05:00,348.5,349.39,348.29,349.15,19710.0,342.8431,343.7186,342.6365,343.4825,19710.0
2022-08-09 10:10:00,349.12,349.83,349.01,349.81,27011.0,343.453,344.1515,343.3448,344.1318,27011.0
2022-08-09 10:15:00,349.61,350.35,348.86,348.87,11858.0,343.9351,344.6631,343.1972,343.2071,11858.0
2022-08-09 10:20:00,348.71,348.87,347.85,347.9,21382.0,343.0497,343.2071,342.2036,342.2528,21382.0
2022-08-09 10:25:00,347.9,348.64,347.69,348.64,16042.0,342.2528,342.9808,342.0462,342.9808,16042.0
2022-08-09 10:30:00,348.51,348.75,348.2,348.36,15762.0,342.8529,343.089,342.548,342.7054,15762.0
2022-08-09 10:35:00,348.32,348.49,347.68,348.25,17377.0,342.666,342.8333,342.0364,342.5971,17377.0
2022-08-09 10:40:00,348.07,348.47,347.99,348.47,17136.0,342.4201,342.8136,342.3414,342.8136,17136.0
2022-08-09 10:45:00,348.41,348.5,347.93,348.29,17117.0,342.7545,342.8431,342.2823,342.6365,17117.0
2022-08-09 10:50:00,348.39,348.91,348.32,348.62,14477.0,342.7349,343.2464,342.666,342.9611,14477.0
2022-08-09 10:55:00,348.55,349.21,348.55,348.65,16180.0,342.8923,343.5416,342.8923,342.9907,16180.0
2022-08-09 11:00:00,348.6,348.74,347.85,347.85,16402.0,342.9415,343.0792,342.2036,342.2036,16402.0
2022-08-09 11:05:00,347.82,348.31,347.75,347.9,22681.0,342.1741,342.6562,342.1053,342.2528,22681.0
2022-08-09 11:10:00,347.89,348.45,347.79,348.29,17004.0,342.243,342.7939,342.1446,342.6365,17004.0
2022-08-09 11:15:00,348.28,348.93,347.94,348.83,17681.0,342.6267,343.2661,342.2922,343.1677,17681.0
2022-08-09 11:20:00,348.75,348.94,348.65,348.78,7906.0,343.089,343.2759,342.9907,343.1185,7906.0
2022-08-09 11:25:00,348.77,349.19,348.65,348.65,13705.0,343.1087,343.5219,342.9907,342.9907,13705.0
2022-08-09 11:30:00,348.65,348.96,348.51,348.55,8383.0,342.9907,343.2956,342.8529,342.8923,8383.0
2022-08-09 11:35:00,348.54,348.79,348.31,348.63,11636.0,342.8824,343.1284,342.6562,342.971,11636.0
2022-08-09 11:40:00,348.63,348.85,348.51,348.53,8363.0,342.971,343.1874,342.8529,342.8726,8363.0
2022-08-09 11:45:00,348.41,348.65,348.3,348.31,9851.0,342.7545,342.9907,342.6463,342.6562,9851.0
2022-08-09 11:50:00,348.08,348.2,347.72,348.05,10313.0,342.4299,342.548,342.0757,342.4004,10313.0
2022-08-09 11:55:00,348.03,348.32,347.81,348.07,18829.0,342.3807,342.666,342.1643,342.4201,18829.0
2022-08-09 12:00:00,348.13,348.18,347.58,347.82,8282.0,342.4791,342.5283,341.938,342.1741,8282.0
2022-08-09 12:05:00,347.91,348.1,347.61,348.02,8761.0,342.2627,342.4496,341.9675,342.3709,8761.0
2022-08-09 12:10:00,347.9,348.05,347.59,347.59,8664.0,342.2528,342.4004,341.9479,341.9479,8664.0
2022-08-09 12:15:00,347.58,347.74,347.34,347.39,14408.0,341.938,342.0954,341.7019,341.7511,14408.0
2022-08-09 12:20:00,347.39,347.62,346.95,346.99,10364.0,341.7511,341.9774,341.3182,341.3576,10364.0
2022-08-09 12:25:00,347.14,347.16,346.85,347.03,9112.0,341.5052,341.5248,341.2199,341.3969,9112.0
2022-08-09 12:30:00,346.97,346.97,346.55,346.62,10227.0,341.3379,341.3379,340.9247,340.9936,10227.0
2022-08-09 12:35:00,346.61,347.14,346.11,346.52,18019.0,340.9838,341.5052,340.4919,340.8952,18019.0
2022-08-09 12:40:00,346.4,346.4,345.66,345.66,16720.0,340.7772,340.7772,340.0492,340.0492,16720.0
2022-08-09 12:45:00,345.75,346.07,345.63,345.93,16754.0,340.1377,340.4525,340.0197,340.3148,16754.0
2022-08-09 12:50:00,345.91,346.12,345.69,346.06,12201.0,340.2951,340.5017,340.0787,340.4427,12201.0
2022-08-09 12:55:00,346.1,346.53,345.98,346.47,10518.0,340.482,340.9051,340.364,340.846,10518.0
2022-08-09 13:00:00,346.6,346.78,346.52,346.59,10951.0,340.9739,341.151,340.8952,340.9641,10951.0
2022-08-09 13:05:00,346.52,346.62,345.62,345.62,9041.0,340.8952,340.9936,340.0098,340.0098,9041.0
2022-08-09 13:10:00,345.66,346.03,345.41,346.01,9035.0,340.0492,340.4132,339.8032,340.3935,9035.0
2022-08-09 13:15:00,346.04,346.58,345.85,346.46,10132.0,340.423,340.9543,340.2361,340.8362,10132.0
2022-08-09 13:20:00,346.46,346.87,346.15,346.34,18621.0,340.8362,341.2395,340.5312,340.7181,18621.0
2022-08-09 13:25:00,346.22,346.26,345.66,345.8,10184.0,340.6001,340.6394,340.0492,340.1869,10184.0
2022-08-09 13:30:00,345.93,346.33,345.91,346.24,7963.0,340.3148,340.7083,340.2951,340.6198,7963.0
2022-08-09 13:35:00,346.15,346.31,345.99,346.09,11673.0,340.5312,340.6886,340.3738,340.4722,11673.0
2022-08-09 13:40:00,346.1,346.32,345.82,346.04,10238.0,340.482,340.6985,340.2066,340.423,10238.0
2022-08-09 13:45:00,346.06,346.36,345.83,346.23,7735.0,340.4427,340.7378,340.2164,340.6099,7735.0
2022-08-09 13:50:00,346.22,346.31,346.01,346.31,8520.0,340.6001,340.6886,340.3935,340.6886,8520.0
2022-08-09 13:55:00,346.23,346.5,346.19,346.2,10913.0,340.6099,340.8756,340.5706,340.5804,10913.0
2022-08-09 14:00:00,346.25,346.73,346.16,346.43,14213.0,340.6296,341.1018,340.5411,340.8067,14213.0
2022-08-09 14:05:00,346.4,346.65,346.25,346.52,10813.0,340.7772,341.0231,340.6296,340.8952,10813.0
2022-08-09 14:10:00,346.46,346.63,346.16,346.45,26571.0,340.8362,341.0034,340.5411,340.8264,26571.0
2022-08-09 14:15:00,346.44,346.44,345.92,345.92,12244.0,340.8165,340.8165,340.305,340.305,12244.0
2022-08-09 14:20:00,345.92,346.11,345.74,345.82,6061.0,340.305,340.4919,340.1279,340.2066,6061.0
2022-08-09 14:25:00,345.79,345.92,345.7,345.81,6661.0,340.1771,340.305,340.0885,340.1968,6661.0
2022-08-09 14:30:00,345.81,346.02,345.75,345.77,5489.0,340.1968,340.4033,340.1377,340.1574,5489.0
2022-08-09 14:35:00,345.77,346.01,345.68,346.0,7475.0,340.1574,340.3935,340.0689,340.3837,7475.0
2022-08-09 14:40:00,346.0,346.18,345.69,345.78,7781.0,340.3837,340.5607,340.0787,340.1672,7781.0
2022-08-09 14:45:00,345.81,346.13,345.79,345.96,7622.0,340.1968,340.5116,340.1771,340.3443,7622.0
2022-08-09 14:50:00,346.01,346.19,345.75,345.84,14602.0,340.3935,340.5706,340.1377,340.2263,14602.0
2022-08-09 14:55:00,345.88,346.32,345.87,346.09,13434.0,340.2656,340.6985,340.2558,340.4722,13434.0
2022-08-09 15:00:00,346.09,346.23,345.8,345.85,11280.0,340.4722,340.6099,340.1869,340.2361,11280.0
2022-08-09 15:05:00,345.91,345.95,345.65,345.74,17864.0,340.2951,340.3345,340.0394,340.1279,17864.0
2022-08-09 15:10:00,345.84,345.88,345.5,345.59,14952.0,340.2263,340.2656,339.8918,339.9803,14952.0
2022-08-09 15:15:00,345.59,346.2,345.35,346.17,11264.0,339.9803,340.5804,339.7442,340.5509,11264.0
2022-08-09 15:20:00,346.17,346.87,346.16,346.85,8982.0,340.5509,341.2395,340.5411,341.2199,8982.0
2022-08-09 15:25:00,346.85,346.85,346.5,346.66,16177.0,341.2199,341.2199,340.8756,341.033,16177.0
2022-08-09 15:30:00,346.67,346.88,346.46,346.75,45744.0,341.0428,341.2494,340.8362,341.1215,45744.0
2022-08-09 15:35:00,346.78,346.96,346.57,346.88,34510.0,341.151,341.3281,340.9444,341.2494,34510.0
2022-08-09 15:40:00,346.91,347.11,346.25,346.31,34530.0,341.2789,341.4757,340.6296,340.6886,34530.0
2022-08-09 15:45:00,346.31,346.93,346.28,346.92,28984.0,340.6886,341.2986,340.6591,341.2887,28984.0
2022-08-09 15:50:00,346.97,347.13,346.25,346.39,48641.0,341.3379,341.4953,340.6296,340.7673,48641.0
2022-08-09 15:55:00,346.38,346.67,345.86,346.66,92916.0,340.7575,341.0428,340.2459,341.033,92916.0
2022-08-10 09:30:00,354.34,354.34,351.05,353.36,104203.0,348.5883,348.5883,345.3517,347.6242,104203.0
2022-08-10 09:35:00,353.16,353.29,351.2,351.2,31141.0,347.4274,347.5553,345.4993,345.4993,31141.0
2022-08-10 09:40:00,351.29,353.22,351.17,352.41,14133.0,345.5878,347.4865,345.4697,346.6896,14133.0
2022-08-10 09:45:00,352.65,353.81,352.46,353.5,20633.0,346.9257,348.0669,346.7388,347.7619,20633.0
2022-08-10 09:50:00,353.57,353.61,352.85,353.08,26521.0,347.8308,347.8701,347.1225,347.3487,26521.0
2022-08-10 09:55:00,353.13,353.36,352.96,353.15,15386.0,347.3979,347.6242,347.2307,347.4176,15386.0
2022-08-10 10:00:00,353.07,353.45,352.76,352.98,20785.0,347.3389,347.7127,347.0339,347.2504,20785.0
2022-08-10 10:05:00,353.1,353.86,352.97,353.44,26611.0,347.3684,348.1161,347.2405,347.7029,26611.0
2022-08-10 10:10:00,353.46,353.58,352.77,353.08,16299.0,347.7226,347.8406,347.0438,347.3487,16299.0
2022-08-10 10:15:00,353.03,353.8,352.83,352.93,18490.0,347.2996,348.0571,347.1028,347.2012,18490.0
2022-08-10 10:20:00,352.77,353.72,352.3,353.5,22463.0,347.0438,347.9784,346.5814,347.7619,22463.0
2022-08-10 10:25:00,353.5,353.61,353.05,353.3,9461.0,347.7619,347.8701,347.3192,347.5652,9461.0
2022-08-10 10:30:00,353.31,353.5,352.92,353.44,16827.0,347.575,347.7619,347.1913,347.7029,16827.0
2022-08-10 10:35:00,353.39,353.58,352.87,352.92,10202.0,347.6537,347.8406,347.1422,347.1913,10202.0
2022-08-10 10:40:00,352.92,353.1,352.64,353.03,17739.0,347.1913,347.3684,346.9159,347.2996,17739.0
2022-08-10 10:45:00,353.0,353.07,352.46,352.54,22106.0,347.27,347.3389,346.7388,346.8175,22106.0
2022-08-10 10:50:00,352.48,353.16,352.48,353.04,15113.0,346.7585,347.4274,346.7585,347.3094,15113.0
2022-08-10 10:55:00,353.12,353.19,352.69,352.8,12778.0,347.3881,347.457,346.9651,347.0733,12778.0
2022-08-10 11:00:00,352.85,353.6,352.82,353.32,34940.0,347.1225,347.8603,347.093,347.5848,34940.0
2022-08-10 11:05:00,353.37,353.47,353.02,353.03,12130.0,347.634,347.7324,347.2897,347.2996,12130.0
2022-08-10 11:10:00,353.05,353.6,352.9,353.6,33755.0,347.3192,347.8603,347.1717,347.8603,33755.0
2022-08-10 11:15:00,353.62,353.76,353.11,353.59,63559.0,347.88,348.0177,347.3783,347.8505,63559.0
2022-08-10 11:20:00,353.7,354.5,353.7,354.5,11584.0,347.9587,348.7457,347.9587,348.7457,11584.0
2022-08-10 11:25:00,354.5,354.5,353.39,353.51,8825.0,348.7457,348.7457,347.6537,347.7718,8825.0
2022-08-10 11:30:00,353.63,354.13,353.56,353.65,13076.0,347.8898,348.3817,347.821,347.9095,13076.0
2022-08-10 11:35:00,353.56,354.1,353.56,354.05,14968.0,347.821,348.3522,347.821,348.303,14968.0
2022-08-10 11:40:00,353.99,354.1,353.79,353.95,8536.0,348.244,348.3522,348.0472,348.2046,8536.0
2022-08-10 11:45:00,353.87,353.94,353.6,353.91,10954.0,348.1259,348.1948,347.8603,348.1653,10954.0
2022-08-10 11:50:00,353.94,354.11,353.66,354.11,7371.0,348.1948,348.362,347.9193,348.362,7371.0
2022-08-10 11:55:00,354.24,354.37,354.18,354.3,6513.0,348.4899,348.6178,348.4309,348.5489,6513.0
2022-08-10 12:00:00,354.37,354.55,354.06,354.2,11512.0,348.6178,348.7949,348.3128,348.4506,11512.0
2022-08-10 12:05:00,354.19,354.34,354.08,354.22,9101.0,348.4407,348.5883,348.3325,348.4702,9101.0
2022-08-10 12:10:00,354.22,354.43,353.98,354.02,12053.0,348.4702,348.6768,348.2341,348.2735,12053.0
2022-08-10 12:15:00,353.95,353.97,353.28,353.28,10242.0,348.2046,348.2243,347.5455,347.5455,10242.0
2022-08-10 12:20:00,353.27,353.29,352.72,352.72,10491.0,347.5357,347.5553,346.9946,346.9946,10491.0
2022-08-10 12:25:00,352.81,352.95,352.68,352.95,8112.0,347.0831,347.2209,346.9552,347.2209,8112.0
2022-08-10 12:30:00,353.0,353.12,352.89,353.06,6054.0,347.27,347.3881,347.1618,347.3291,6054.0
2022-08-10 12:35:00,352.98,353.16,352.83,353.0,9337.0,347.2504,347.4274,347.1028,347.27,9337.0
2022-08-10 12:40:00,353.0,353.28,352.78,353.24,12244.0,347.27,347.5455,347.0536,347.5061,12244.0
2022-08-10 12:45:00,353.24,353.32,352.81,352.92,14241.0,347.5061,347.5848,347.0831,347.1913,14241.0
2022-08-10 12:50:00,352.84,353.12,352.73,353.12,7225.0,347.1126,347.3881,347.0044,347.3881,7225.0
2022-08-10 12:55:00,353.19,353.28,353.0,353.12,7593.0,347.457,347.5455,347.27,347.3881,7593.0
2022-08-10 13:00:00,353.19,353.19,352.41,352.56,6350.0,347.457,347.457,346.6896,346.8372,6350.0
2022-08-10 13:05:00,352.56,352.72,352.32,352.51,10897.0,346.8372,346.9946,346.6011,346.788,10897.0
2022-08-10 13:10:00,352.39,352.54,352.25,352.36,5911.0,346.6699,346.8175,346.5322,346.6404,5911.0
2022-08-10 13:15:00,352.34,352.83,352.24,352.73,7634.0,346.6208,347.1028,346.5224,347.0044,7634.0
2022-08-10 13:20:00,352.71,352.83,352.3,352.54,7366.0,346.9848,347.1028,346.5814,346.8175,7366.0
2022-08-10 13:25:00,352.46,352.6,352.1,352.21,7135.0,346.7388,346.8765,346.3847,346.4929,7135.0
2022-08-10 13:30:00,352.22,352.32,351.65,352.0,6344.0,346.5027,346.6011,345.942,346.2863,6344.0
2022-08-10 13:35:00,352.01,352.04,351.77,351.96,6595.0,346.2961,346.3256,346.06,346.2469,6595.0
2022-08-10 13:40:00,351.98,352.11,351.9,352.0,5434.0,346.2666,346.3945,346.1879,346.2863,5434.0
2022-08-10 13:45:00,352.01,352.56,351.94,352.56,14122.0,346.2961,346.8372,346.2272,346.8372,14122.0
2022-08-10 13:50:00,352.62,352.86,352.62,352.82,2135.0,346.8962,347.1323,346.8962,347.093,2135.0
2022-08-10 13:55:00,352.88,352.97,352.61,352.96,5698.0,347.152,347.2405,346.8864,347.2307,5698.0
2022-08-10 14:00:00,353.02,353.15,352.79,353.15,4004.0,347.2897,347.4176,347.0635,347.4176,4004.0
2022-08-10 14:05:00,353.37,353.38,352.91,352.98,3623.0,347.634,347.6439,347.1815,347.2504,3623.0
2022-08-10 14:10:00,353.04,353.36,352.96,352.96,9501.0,347.3094,347.6242,347.2307,347.2307,9501.0
2022-08-10 14:15:00,352.92,353.17,352.92,353.01,2427.0,347.1913,347.4373,347.1913,347.2799,2427.0
2022-08-10 14:20:00,353.01,353.32,352.98,353.18,4849.0,347.2799,347.5848,347.2504,347.4471,4849.0
2022-08-10 14:25:00,353.18,353.35,353.1,353.12,3403.0,347.4471,347.6144,347.3684,347.3881,3403.0
2022-08-10 14:30:00,353.13,353.46,353.04,353.45,4288.0,347.3979,347.7226,347.3094,347.7127,4288.0
2022-08-10 14:35:00,353.4,353.49,352.95,353.01,41542.0,347.6636,347.7521,347.2209,347.2799,41542.0
2022-08-10 14:40:00,353.15,353.56,353.08,353.48,5225.0,347.4176,347.821,347.3487,347.7423,5225.0
2022-08-10 14:45:00,353.59,353.74,353.38,353.57,14616.0,347.8505,347.998,347.6439,347.8308,14616.0
2022-08-10 14:50:00,353.53,353.67,353.24,353.35,5147.0,347.7914,347.9292,347.5061,347.6144,5147.0
2022-08-10 14:55:00,353.23,353.26,352.82,352.85,4411.0,347.4963,347.5258,347.093,347.1225,4411.0
2022-08-10 15:00:00,352.89,352.95,352.71,352.88,6622.0,347.1618,347.2209,346.9848,347.152,6622.0
2022-08-10 15:05:00,352.95,352.95,352.58,352.69,5853.0,347.2209,347.2209,346.8569,346.9651,5853.0
2022-08-10 15:10:00,352.64,352.98,352.64,352.98,9170.0,346.9159,347.2504,346.9159,347.2504,9170.0
2022-08-10 15:15:00,353.02,353.02,352.65,352.71,9890.0,347.2897,347.2897,346.9257,346.9848,9890.0
2022-08-10 15:20:00,352.71,352.82,352.62,352.65,10410.0,346.9848,347.093,346.8962,346.9257,10410.0
2022-08-10 15:25:00,352.72,353.13,352.64,353.0,13178.0,346.9946,347.3979,346.9159,347.27,13178.0
2022-08-10 15:30:00,352.97,353.02,352.74,352.94,12599.0,347.2405,347.2897,347.0143,347.211,12599.0
2022-08-10 15:35:00,352.99,353.8,352.94,353.59,21146.0,347.2602,348.0571,347.211,347.8505,21146.0
2022-08-10 15:40:00,353.63,354.0,353.58,353.95,25107.0,347.8898,348.2538,347.8406,348.2046,25107.0
2022-08-10 15:45:00,353.91,354.02,353.17,353.33,35053.0,348.1653,348.2735,347.4373,347.5947,35053.0
2022-08-10 15:50:00,353.3,353.3,352.81,353.02,40428.0,347.5652,347.5652,347.0831,347.2897,40428.0
2022-08-10 15:55:00,353.07,353.35,352.68,353.35,126065.0,347.3389,347.6144,346.9552,347.6144,126065.0
2022-08-11 09:30:00,355.85,355.85,351.91,352.65,104643.0,350.0738,350.0738,346.1977,346.9257,104643.0
2022-08-11 09:35:00,352.63,353.75,352.31,353.75,23817.0,346.906,348.0079,346.5912,348.0079,23817.0
2022-08-11 09:40:00,353.63,354.28,353.37,353.86,106935.0,347.8898,348.5293,347.634,348.1161,106935.0
2022-08-11 09:45:00,353.93,354.32,353.8,354.26,14606.0,348.1849,348.5686,348.0571,348.5096,14606.0
2022-08-11 09:50:00,354.1,354.19,353.59,353.97,10381.0,348.3522,348.4407,347.8505,348.2243,10381.0
2022-08-11 09:55:00,353.91,353.91,352.91,353.06,19366.0,348.1653,348.1653,347.1815,347.3291,19366.0
2022-08-11 10:00:00,353.2,354.07,353.2,353.54,11510.0,347.4668,348.3227,347.4668,347.8013,11510.0
2022-08-11 10:05:00,353.55,353.7,353.24,353.26,12164.0,347.8111,347.9587,347.5061,347.5258,12164.0
2022-08-11 10:10:00,353.41,353.95,353.1,353.17,14654.0,347.6734,348.2046,347.3684,347.4373,14654.0
2022-08-11 10:15:00,353.09,354.58,353.0,354.4,33941.0,347.3586,348.8244,347.27,348.6473,33941.0
2022-08-11 10:20:00,354.33,354.33,353.81,354.02,8032.0,348.5785,348.5785,348.0669,348.2735,8032.0
2022-08-11 10:25:00,354.02,354.02,353.07,353.21,13247.0,348.2735,348.2735,347.3389,347.4766,13247.0
2022-08-11 10:30:00,353.26,353.33,352.25,352.35,17278.0,347.5258,347.5947,346.5322,346.6306,17278.0
2022-08-11 10:35:00,352.35,353.3,351.91,352.91,27522.0,346.6306,347.5652,346.1977,347.1815,27522.0
2022-08-11 10:40:00,352.93,352.96,352.37,352.59,25155.0,347.2012,347.2307,346.6503,346.8667,25155.0
2022-08-11 10:45:00,352.56,353.14,352.3,352.98,17971.0,346.8372,347.4078,346.5814,347.2504,17971.0
2022-08-11 10:50:00,352.9,353.35,352.72,353.08,15528.0,347.1717,347.6144,346.9946,347.3487,15528.0
2022-08-11 10:55:00,353.08,353.17,352.52,353.05,32985.0,347.3487,347.4373,346.7978,347.3192,32985.0
2022-08-11 11:00:00,353.01,353.12,352.43,352.48,17306.0,347.2799,347.3881,346.7093,346.7585,17306.0
2022-08-11 11:05:00,352.41,352.62,351.6,351.91,17026.0,346.6896,346.8962,345.8928,346.1977,17026.0
2022-08-11 11:10:00,351.76,352.05,351.45,351.99,13085.0,346.0502,346.3355,345.7452,346.2764,13085.0
2022-08-11 11:15:00,351.97,351.97,351.0,351.0,11821.0,346.2568,346.2568,345.3025,345.3025,11821.0
2022-08-11 11:20:00,350.93,351.36,350.81,350.93,25315.0,345.2336,345.6567,345.1156,345.2336,25315.0
2022-08-11 11:25:00,350.82,351.03,350.63,350.92,8219.0,345.1254,345.332,344.9385,345.2238,8219.0
2022-08-11 11:30:00,350.91,351.8,350.82,351.59,10641.0,345.214,346.0895,345.1254,345.8829,10641.0
2022-08-11 11:35:00,351.68,351.69,351.12,351.25,7762.0,345.9715,345.9813,345.4206,345.5484,7762.0
2022-08-11 11:40:00,351.19,351.98,351.18,351.69,10992.0,345.4894,346.2666,345.4796,345.9813,10992.0
2022-08-11 11:45:00,351.65,351.65,351.02,351.48,7867.0,345.942,345.942,345.3222,345.7747,7867.0
2022-08-11 11:50:00,351.52,351.68,351.14,351.43,8833.0,345.8141,345.9715,345.4402,345.7255,8833.0
2022-08-11 11:55:00,351.34,351.66,351.19,351.54,10448.0,345.637,345.9518,345.4894,345.8337,10448.0
2022-08-11 12:00:00,351.51,351.77,351.31,351.36,8372.0,345.8042,346.06,345.6075,345.6567,8372.0
2022-08-11 12:05:00,351.33,351.5,351.16,351.46,28716.0,345.6272,345.7944,345.4599,345.755,28716.0
2022-08-11 12:10:00,351.41,351.67,351.33,351.48,10617.0,345.7059,345.9616,345.6272,345.7747,10617.0
2022-08-11 12:15:00,351.48,352.06,351.35,351.89,18124.0,345.7747,346.3453,345.6468,346.1781,18124.0
2022-08-11 12:20:00,351.78,352.09,351.51,351.82,11148.0,346.0698,346.3748,345.8042,346.1092,11148.0
2022-08-11 12:25:00,351.81,352.05,351.8,351.98,12395.0,346.0994,346.3355,346.0895,346.2666,12395.0
2022-08-11 12:30:00,351.92,352.36,351.91,352.24,10426.0,346.2076,346.6404,346.1977,346.5224,10426.0
2022-08-11 12:35:00,352.16,352.37,352.05,352.15,11202.0,346.4437,346.6503,346.3355,346.4338,11202.0
2022-08-11 12:40:00,352.2,352.31,351.86,352.05,17755.0,346.483,346.5912,346.1485,346.3355,17755.0
2022-08-11 12:45:00,352.03,352.27,351.89,352.15,8288.0,346.3158,346.5519,346.1781,346.4338,8288.0
2022-08-11 12:50:00,352.11,352.35,352.08,352.32,13155.0,346.3945,346.6306,346.365,346.6011,13155.0
2022-08-11 12:55:00,352.3,352.65,352.29,352.52,10680.0,346.5814,346.9257,346.5716,346.7978,10680.0
2022-08-11 13:00:00,352.51,352.74,352.44,352.58,13067.0,346.788,347.0143,346.7191,346.8569,13067.0
2022-08-11 13:05:00,352.67,352.96,352.53,352.62,10006.0,346.9454,347.2307,346.8077,346.8962,10006.0
2022-08-11 13:10:00,352.65,353.02,352.62,353.0,9744.0,346.9257,347.2897,346.8962,347.27,9744.0
2022-08-11 13:15:00,353.0,353.94,352.89,353.76,35183.0,347.27,348.1948,347.1618,348.0177,35183.0
2022-08-11 13:20:00,353.78,353.89,353.51,353.59,7899.0,348.0374,348.1456,347.7718,347.8505,7899.0
2022-08-11 13:25:00,353.5,353.62,353.11,353.16,14986.0,347.7619,347.88,347.3783,347.4274,14986.0
2022-08-11 13:30:00,353.16,353.22,352.99,353.04,5461.0,347.4274,347.4865,347.2602,347.3094,5461.0
2022-08-11 13:35:00,353.03,353.32,353.03,353.25,3727.0,347.2996,347.5848,347.2996,347.516,3727.0
2022-08-11 13:40:00,353.25,353.41,353.09,353.29,10339.0,347.516,347.6734,347.3586,347.5553,10339.0
2022-08-11 13:45:00,353.24,353.24,352.98,353.19,6778.0,347.5061,347.5061,347.2504,347.457,6778.0
2022-08-11 13:50:00,353.19,353.51,352.94,353.12,5564.0,347.457,347.7718,347.211,347.3881,5564.0
2022-08-11 13:55:00,353.12,353.12,352.85,353.04,6730.0,347.3881,347.3881,347.1225,347.3094,6730.0
2022-08-11 14:00:00,352.85,352.86,352.31,352.5,7517.0,347.1225,347.1323,346.5912,346.7782,7517.0
2022-08-11 14:05:00,352.49,352.71,352.42,352.49,5240.0,346.7683,346.9848,346.6995,346.7683,5240.0
2022-08-11 14:10:00,352.49,352.68,352.4,352.53,13938.0,346.7683,346.9552,346.6798,346.8077,13938.0
2022-08-11 14:15:00,352.53,352.83,352.39,352.77,5807.0,346.8077,347.1028,346.6699,347.0438,5807.0
2022-08-11 14:20:00,352.63,352.86,352.45,352.86,10499.0,346.906,347.1323,346.729,347.1323,10499.0
2022-08-11 14:25:00,352.84,353.23,352.84,353.12,10495.0,347.1126,347.4963,347.1126,347.3881,10495.0
2022-08-11 14:30:00,353.13,353.15,352.33,352.39,8006.0,347.3979,347.4176,346.6109,346.6699,8006.0
2022-08-11 14:35:00,352.38,352.53,352.03,352.09,16369.0,346.6601,346.8077,346.3158,346.3748,16369.0
2022-08-11 14:40:00,352.14,352.4,352.03,352.22,11776.0,346.424,346.6798,346.3158,346.5027,11776.0
2022-08-11 14:45:00,352.19,352.21,351.59,351.62,19158.0,346.4732,346.4929,345.8829,345.9124,19158.0
2022-08-11 14:50:00,351.6,351.6,351.02,351.1,8167.0,345.8928,345.8928,345.3222,345.4009,8167.0
2022-08-11 14:55:00,351.06,351.91,351.06,351.72,6676.0,345.3615,346.1977,345.3615,346.0108,6676.0
2022-08-11 15:00:00,351.69,351.7,351.2,351.5,14690.0,345.9813,345.9911,345.4993,345.7944,14690.0
2022-08-11 15:05:00,351.45,351.45,350.8,351.11,13729.0,345.7452,345.7452,345.1058,345.4107,13729.0
2022-08-11 15:10:00,351.12,351.25,350.61,351.03,7262.0,345.4206,345.5484,344.9188,345.332,7262.0
2022-08-11 15:15:00,350.94,351.44,350.88,351.35,9719.0,345.2435,345.7354,345.1845,345.6468,9719.0
2022-08-11 15:20:00,351.38,351.73,351.24,351.27,10527.0,345.6763,346.0207,345.5386,345.5681,10527.0
2022-08-11 15:25:00,351.3,351.33,351.01,351.23,11983.0,345.5976,345.6272,345.3123,345.5288,11983.0
2022-08-11 15:30:00,351.21,351.81,351.13,351.8,16258.0,345.5091,346.0994,345.4304,346.0895,16258.0
2022-08-11 15:35:00,351.8,351.8,350.83,351.05,17952.0,346.0895,346.0895,345.1353,345.3517,17952.0
2022-08-11 15:40:00,351.03,351.2,350.9,350.91,13446.0,345.332,345.4993,345.2041,345.214,13446.0
2022-08-11 15:45:00,350.97,350.98,350.37,350.8,31681.0,345.273,345.2828,344.6827,345.1058,31681.0
2022-08-11 15:50:00,350.8,351.07,350.62,351.0,36144.0,345.1058,345.3714,344.9287,345.3025,36144.0
2022-08-11 15:55:00,351.03,351.03,350.35,350.88,115450.0,345.332,345.332,344.6631,345.1845,115450.0
2022-08-12 09:30:00,354.74,354.8,351.47,352.54,80494.0,348.9818,349.0408,345.7649,346.8175,80494.0
2022-08-12 09:35:00,352.72,353.76,352.72,353.04,35522.0,346.9946,348.0177,346.9946,347.3094,35522.0
2022-08-12 09:40:00,352.95,353.1,352.03,352.82,26597.0,347.2209,347.3684,346.3158,347.093,26597.0
2022-08-12 09:45:00,352.6,353.88,352.6,353.23,22779.0,346.8765,348.1358,346.8765,347.4963,22779.0
2022-08-12 09:50:00,353.22,353.41,352.94,352.98,12446.0,347.4865,347.6734,347.211,347.2504,12446.0
2022-08-12 09:55:00,353.1,353.73,353.1,353.5,13062.0,347.3684,347.9882,347.3684,347.7619,13062.0
2022-08-12 10:00:00,353.12,353.47,352.25,352.26,15927.0,347.3881,347.7324,346.5322,346.5421,15927.0
2022-08-12 10:05:00,352.39,353.08,352.32,352.91,15288.0,346.6699,347.3487,346.6011,347.1815,15288.0
2022-08-12 10:10:00,352.92,353.17,352.63,352.97,12141.0,347.1913,347.4373,346.906,347.2405,12141.0
2022-08-12 10:15:00,352.78,353.8,352.68,353.75,19847.0,347.0536,348.0571,346.9552,348.0079,19847.0
2022-08-12 10:20:00,353.98,354.37,353.13,353.27,24871.0,348.2341,348.6178,347.3979,347.5357,24871.0
2022-08-12 10:25:00,353.19,353.19,352.41,353.0,13104.0,347.457,347.457,346.6896,347.27,13104.0
2022-08-12 10:30:00,352.99,353.07,352.2,352.2,62239.0,347.2602,347.3389,346.483,346.483,62239.0
2022-08-12 10:35:00,352.19,352.59,351.68,351.68,14785.0,346.4732,346.8667,345.9715,345.9715,14785.0
2022-08-12 10:40:00,351.69,351.8,350.85,351.28,22323.0,345.9813,346.0895,345.1549,345.578,22323.0
2022-08-12 10:45:00,351.13,351.51,351.0,351.5,19310.0,345.4304,345.8042,345.3025,345.7944,19310.0
2022-08-12 10:50:00,351.56,351.6,351.07,351.33,13648.0,345.8534,345.8928,345.3714,345.6272,13648.0
2022-08-12 10:55:00,351.33,351.54,350.97,351.54,9542.0,345.6272,345.8337,345.273,345.8337,9542.0
2022-08-12 11:00:00,351.54,352.03,351.35,351.44,49855.0,345.8337,346.3158,345.6468,345.7354,49855.0
2022-08-12 11:05:00,351.56,351.59,350.68,350.8,16915.0,345.8534,345.8829,344.9877,345.1058,16915.0
2022-08-12 11:10:00,350.76,350.76,350.25,350.54,14959.0,345.0664,345.0664,344.5647,344.85,14959.0
2022-08-12 11:15:00,350.42,351.08,350.34,350.94,11102.0,344.7319,345.3812,344.6532,345.2435,11102.0
2022-08-12 11:20:00,350.95,351.59,350.93,351.59,14448.0,345.2533,345.8829,345.2336,345.8829,14448.0
2022-08-12 11:25:00,351.58,352.07,351.58,351.82,11107.0,345.8731,346.3551,345.8731,346.1092,11107.0
2022-08-12 11:30:00,351.85,352.07,351.82,352.03,7548.0,346.1387,346.3551,346.1092,346.3158,7548.0
2022-08-12 11:35:00,352.02,352.28,351.94,352.23,11075.0,346.306,346.5617,346.2272,346.5125,11075.0
2022-08-12 11:40:00,352.16,352.16,351.76,352.01,7173.0,346.4437,346.4437,346.0502,346.2961,7173.0
2022-08-12 11:45:00,352.02,352.26,351.82,351.82,8499.0,346.306,346.5421,346.1092,346.1092,8499.0
2022-08-12 11:50:00,351.8,351.99,351.5,351.7,37403.0,346.0895,346.2764,345.7944,345.9911,37403.0
2022-08-12 11:55:00,351.77,351.91,351.6,351.72,10574.0,346.06,346.1977,345.8928,346.0108,10574.0
2022-08-12 12:00:00,351.76,352.25,351.76,352.15,7217.0,346.0502,346.5322,346.0502,346.4338,7217.0
2022-08-12 12:05:00,352.16,352.53,352.16,352.33,13105.0,346.4437,346.8077,346.4437,346.6109,13105.0
2022-08-12 12:10:00,352.34,352.34,352.1,352.23,13612.0,346.6208,346.6208,346.3847,346.5125,13612.0
2022-08-12 12:15:00,352.25,352.71,352.25,352.68,7818.0,346.5322,346.9848,346.5322,346.9552,7818.0
2022-08-12 12:20:00,352.66,352.68,352.48,352.49,4908.0,346.9356,346.9552,346.7585,346.7683,4908.0
2022-08-12 12:25:00,352.51,352.52,352.35,352.48,7215.0,346.788,346.7978,346.6306,346.7585,7215.0
2022-08-12 12:30:00,352.53,352.62,352.46,352.56,8163.0,346.8077,346.8962,346.7388,346.8372,8163.0
2022-08-12 12:35:00,352.53,352.67,352.43,352.65,9735.0,346.8077,346.9454,346.7093,346.9257,9735.0
2022-08-12 12:40:00,352.66,352.82,352.64,352.72,4528.0,346.9356,347.093,346.9159,346.9946,4528.0
2022-08-12 12:45:00,352.78,353.21,352.78,353.2,6214.0,347.0536,347.4766,347.0536,347.4668,6214.0
2022-08-12 12:50:00,353.22,353.22,352.87,353.03,4427.0,347.4865,347.4865,347.1422,347.2996,4427.0
2022-08-12 12:55:00,353.02,353.02,352.62,352.68,14543.0,347.2897,347.2897,346.8962,346.9552,14543.0
2022-08-12 13:00:00,352.66,352.77,352.26,352.36,9259.0,346.9356,347.0438,346.5421,346.6404,9259.0
2022-08-12 13:05:00,352.47,352.79,352.23,352.73,9006.0,346.7486,347.0635,346.5125,347.0044,9006.0
2022-08-12 13:10:00,352.78,352.87,352.56,352.64,11521.0,347.0536,347.1422,346.8372,346.9159,11521.0
2022-08-12 13:15:00,352.65,352.93,352.61,352.77,9118.0,346.9257,347.2012,346.8864,347.0438,9118.0
2022-08-12 13:20:00,352.78,352.95,352.68,352.92,5097.0,347.0536,347.2209,346.9552,347.1913,5097.0
2022-08-12 13:25:00,352.86,353.44,352.86,353.33,6047.0,347.1323,347.7029,347.1323,347.5947,6047.0
2022-08-12 13:30:00,353.28,353.49,353.26,353.47,14652.0,347.5455,347.7521,347.5258,347.7324,14652.0
2022-08-12 13:35:00,353.49,353.69,353.49,353.69,6392.0,347.7521,347.9488,347.7521,347.9488,6392.0
2022-08-12 13:40:00,353.72,354.1,353.71,354.04,28634.0,347.9784,348.3522,347.9685,348.2932,28634.0
2022-08-12 13:45:00,354.05,354.24,354.04,354.11,7632.0,348.303,348.4899,348.2932,348.362,7632.0
2022-08-12 13:50:00,354.18,354.4,354.08,354.31,8370.0,348.4309,348.6473,348.3325,348.5588,8370.0
2022-08-12 13:55:00,354.31,354.33,354.15,354.19,7442.0,348.5588,348.5785,348.4014,348.4407,7442.0
2022-08-12 14:00:00,354.26,354.45,354.22,354.41,9812.0,348.5096,348.6965,348.4702,348.6572,9812.0
2022-08-12 14:05:00,354.44,354.48,354.32,354.32,7363.0,348.6867,348.726,348.5686,348.5686,7363.0
2022-08-12 14:10:00,354.34,354.34,354.04,354.24,12224.0,348.5883,348.5883,348.2932,348.4899,12224.0
2022-08-12 14:15:00,354.25,354.68,354.25,354.55,5847.0,348.4998,348.9228,348.4998,348.7949,5847.0
2022-08-12 14:20:00,354.61,354.75,354.38,354.6,8781.0,348.8539,348.9916,348.6276,348.8441,8781.0
2022-08-12 14:25:00,354.64,354.79,354.6,354.61,7300.0,348.8834,349.031,348.8441,348.8539,7300.0
2022-08-12 14:30:00,354.61,354.72,354.58,354.69,16452.0,348.8539,348.9621,348.8244,348.9326,16452.0
2022-08-12 14:35:00,354.69,354.69,354.43,354.5,6719.0,348.9326,348.9326,348.6768,348.7457,6719.0
2022-08-12 14:40:00,354.5,354.51,354.12,354.24,21214.0,348.7457,348.7555,348.3719,348.4899,21214.0
2022-08-12 14:45:00,354.25,354.26,353.95,354.04,15573.0,348.4998,348.5096,348.2046,348.2932,15573.0
2022-08-12 14:50:00,354.04,354.24,353.96,354.23,43581.0,348.2932,348.4899,348.2145,348.4801,43581.0
2022-08-12 14:55:00,354.23,354.23,353.96,354.13,35394.0,348.4801,348.4801,348.2145,348.3817,35394.0
2022-08-12 15:00:00,354.11,354.68,354.0,354.57,11353.0,348.362,348.9228,348.2538,348.8146,11353.0
2022-08-12 15:05:00,354.57,354.92,354.52,354.87,5514.0,348.8146,349.1589,348.7654,349.1097,5514.0
2022-08-12 15:10:00,354.91,355.45,354.83,355.38,26249.0,349.149,349.6803,349.0703,349.6114,26249.0
2022-08-12 15:15:00,355.39,355.44,355.15,355.16,8859.0,349.6212,349.6704,349.3851,349.395,8859.0
2022-08-12 15:20:00,355.15,355.15,354.77,354.85,7663.0,349.3851,349.3851,349.0113,349.09,7663.0
2022-08-12 15:25:00,354.84,354.96,354.69,354.88,7847.0,349.0802,349.1982,348.9326,349.1195,7847.0
2022-08-12 15:30:00,354.87,354.94,354.11,354.11,18706.0,349.1097,349.1786,348.362,348.362,18706.0
2022-08-12 15:35:00,354.16,354.28,354.06,354.15,14251.0,348.4112,348.5293,348.3128,348.4014,14251.0
2022-08-12 15:40:00,354.19,354.67,354.15,354.63,14788.0,348.4407,348.9129,348.4014,348.8736,14788.0
2022-08-12 15:45:00,354.59,354.63,353.91,354.42,39203.0,348.8342,348.8736,348.1653,348.667,39203.0
2022-08-12 15:50:00,354.34,354.5,353.62,353.67,60326.0,348.5883,348.7457,347.88,347.9292,60326.0
2022-08-12 15:55:00,353.69,354.29,353.16,354.26,148363.0,347.9488,348.5391,347.4274,348.5096,148363.0
2022-08-15 09:30:00,352.33,354.58,350.82,354.58,200995.0,346.6109,348.8244,345.1254,348.8244,200995.0
2022-08-15 09:35:00,354.59,356.62,354.07,356.08,34169.0,348.8342,350.8313,348.3227,350.3,34169.0
2022-08-15 09:40:00,356.24,357.24,355.33,356.37,38873.0,350.4575,351.4412,349.5622,350.5853,38873.0
2022-08-15 09:45:00,356.67,357.8,356.45,357.29,17047.0,350.8805,351.9921,350.664,351.4904,17047.0
2022-08-15 09:50:00,357.1,358.51,356.93,358.22,20960.0,351.3035,352.6906,351.1363,352.4053,20960.0
2022-08-15 09:55:00,358.36,359.15,357.94,358.61,13322.0,352.543,353.3202,352.1299,352.789,13322.0
2022-08-15 10:00:00,358.57,358.65,358.03,358.25,13260.0,352.7496,352.8283,352.2184,352.4348,13260.0
2022-08-15 10:05:00,358.32,358.54,357.47,357.62,12266.0,352.5037,352.7201,351.6675,351.8151,12266.0
2022-08-15 10:10:00,357.74,357.84,356.8,357.13,10536.0,351.9331,352.0315,351.0084,351.333,10536.0
2022-08-15 10:15:00,357.06,357.18,356.43,357.0,7372.0,351.2641,351.3822,350.6444,351.2051,7372.0
2022-08-15 10:20:00,357.11,357.38,356.67,356.9,8163.0,351.3133,351.5789,350.8805,351.1067,8163.0
2022-08-15 10:25:00,357.02,357.63,356.7,357.5,17138.0,351.2248,351.8249,350.91,351.697,17138.0
2022-08-15 10:30:00,357.41,358.25,357.35,357.77,5384.0,351.6085,352.4348,351.5494,351.9626,5384.0
2022-08-15 10:35:00,357.59,358.3,357.59,357.92,11334.0,351.7855,352.484,351.7855,352.1102,11334.0
2022-08-15 10:40:00,357.94,358.05,357.51,357.65,4156.0,352.1299,352.2381,351.7068,351.8446,4156.0
2022-08-15 10:45:00,357.64,357.93,357.08,357.36,5262.0,351.8347,352.12,351.2838,351.5593,5262.0
2022-08-15 10:50:00,357.33,357.33,356.84,356.84,6445.0,351.5298,351.5298,351.0477,351.0477,6445.0
2022-08-15 10:55:00,357.01,357.04,356.3,356.57,8617.0,351.215,351.2445,350.5165,350.7821,8617.0
2022-08-15 11:00:00,356.61,357.08,356.16,356.97,8544.0,350.8214,351.2838,350.3787,351.1756,8544.0
2022-08-15 11:05:00,356.98,357.25,356.8,356.96,7005.0,351.1854,351.4511,351.0084,351.1658,7005.0
2022-08-15 11:10:00,357.09,357.13,356.75,356.92,5101.0,351.2937,351.333,350.9592,351.1264,5101.0
2022-08-15 11:15:00,356.94,357.17,356.76,356.76,9996.0,351.1461,351.3724,350.969,350.969,9996.0
2022-08-15 11:20:00,356.79,356.84,356.51,356.75,11971.0,350.9985,351.0477,350.7231,350.9592,11971.0
2022-08-15 11:25:00,356.81,357.4,356.8,357.4,6983.0,351.0182,351.5986,351.0084,351.5986,6983.0
2022-08-15 11:30:00,357.5,357.77,357.37,357.38,4383.0,351.697,351.9626,351.5691,351.5789,4383.0
2022-08-15 11:35:00,357.46,357.81,357.46,357.75,6681.0,351.6576,352.002,351.6576,351.9429,6681.0
2022-08-15 11:40:00,357.75,358.06,357.53,357.96,9690.0,351.9429,352.2479,351.7265,352.1495,9690.0
2022-08-15 11:45:00,358.02,358.4,357.96,358.4,8890.0,352.2086,352.5824,352.1495,352.5824,8890.0
2022-08-15 11:50:00,358.4,359.0,358.4,358.97,11219.0,352.5824,353.1727,352.5824,353.1431,11219.0
2022-08-15 11:55:00,358.9,359.03,358.46,358.55,7193.0,353.0743,353.2022,352.6414,352.73,7193.0
2022-08-15 12:00:00,358.54,358.7,358.37,358.63,6875.0,352.7201,352.8775,352.5529,352.8087,6875.0
2022-08-15 12:05:00,358.74,358.99,358.58,358.99,6046.0,352.9169,353.1628,352.7595,353.1628,6046.0
2022-08-15 12:10:00,359.02,359.2,358.79,359.1,6671.0,353.1923,353.3694,352.9661,353.271,6671.0
2022-08-15 12:15:00,359.05,359.27,358.85,359.1,6452.0,353.2218,353.4383,353.0251,353.271,6452.0
2022-08-15 12:20:00,359.1,359.45,359.08,359.45,6256.0,353.271,353.6153,353.2514,353.6153,6256.0
2022-08-15 12:25:00,359.55,359.95,359.54,359.8,8443.0,353.7137,354.1072,353.7039,353.9597,8443.0
2022-08-15 12:30:00,359.89,360.43,359.86,360.24,30397.0,354.0482,354.5794,354.0187,354.3925,30397.0
2022-08-15 12:35:00,360.26,360.9,360.19,360.79,18198.0,354.4122,355.0418,354.3433,354.9336,18198.0
2022-08-15 12:40:00,360.79,361.11,360.64,360.97,19286.0,354.9336,355.2484,354.786,355.1107,19286.0
2022-08-15 12:45:00,360.97,361.52,360.74,361.52,17122.0,355.1107,355.6517,354.8844,355.6517,17122.0
2022-08-15 12:50:00,361.41,361.53,361.15,361.36,6403.0,355.5435,355.6616,355.2878,355.4943,6403.0
2022-08-15 12:55:00,361.6,361.81,361.34,361.76,8948.0,355.7304,355.937,355.4747,355.8878,8948.0
2022-08-15 13:00:00,361.75,361.8,361.3,361.41,9650.0,355.878,355.9272,355.4353,355.5435,9650.0
2022-08-15 13:05:00,361.44,361.75,361.42,361.75,7941.0,355.573,355.878,355.5534,355.878,7941.0
2022-08-15 13:10:00,361.75,361.81,361.36,361.38,10692.0,355.878,355.937,355.4943,355.514,10692.0
2022-08-15 13:15:00,361.4,361.48,361.02,361.09,10418.0,355.5337,355.6124,355.1599,355.2287,10418.0
2022-08-15 13:20:00,361.04,361.04,360.82,360.83,6511.0,355.1795,355.1795,354.9631,354.9729,6511.0
2022-08-15 13:25:00,360.92,361.11,360.82,361.04,6506.0,355.0615,355.2484,354.9631,355.1795,6506.0
2022-08-15 13:30:00,361.1,361.3,360.92,361.0,8411.0,355.2386,355.4353,355.0615,355.1402,8411.0
2022-08-15 13:35:00,361.09,361.18,360.58,360.66,8293.0,355.2287,355.3173,354.727,354.8057,8293.0
2022-08-15 13:40:00,360.72,361.05,360.66,361.01,11186.0,354.8647,355.1894,354.8057,355.15,11186.0
2022-08-15 13:45:00,361.0,361.23,360.95,361.07,7668.0,355.1402,355.3665,355.091,355.209,7668.0
2022-08-15 13:50:00,361.11,361.68,361.07,361.56,19647.0,355.2484,355.8091,355.209,355.6911,19647.0
2022-08-15 13:55:00,361.59,361.95,361.59,361.65,8474.0,355.7206,356.0748,355.7206,355.7796,8474.0
2022-08-15 14:00:00,361.65,361.65,361.36,361.57,6364.0,355.7796,355.7796,355.4943,355.7009,6364.0
2022-08-15 14:05:00,361.52,361.74,361.45,361.74,19542.0,355.6517,355.8682,355.5829,355.8682,19542.0
2022-08-15 14:10:00,361.71,361.73,361.1,361.29,10677.0,355.8387,355.8583,355.2386,355.4255,10677.0
2022-08-15 14:15:00,361.31,361.45,361.26,361.36,5854.0,355.4452,355.5829,355.396,355.4943,5854.0
2022-08-15 14:20:00,361.39,361.62,361.26,361.35,11294.0,355.5239,355.7501,355.396,355.4845,11294.0
2022-08-15 14:25:00,361.28,361.3,361.03,361.29,8297.0,355.4156,355.4353,355.1697,355.4255,8297.0
2022-08-15 14:30:00,361.29,361.49,361.0,361.23,8554.0,355.4255,355.6222,355.1402,355.3665,8554.0
2022-08-15 14:35:00,361.2,361.26,361.04,361.17,6439.0,355.3369,355.396,355.1795,355.3074,6439.0
2022-08-15 14:40:00,361.21,361.28,361.1,361.19,6034.0,355.3468,355.4156,355.2386,355.3271,6034.0
2022-08-15 14:45:00,361.12,361.17,361.0,361.11,6123.0,355.2582,355.3074,355.1402,355.2484,6123.0
2022-08-15 14:50:00,361.13,361.37,361.07,361.23,5509.0,355.2681,355.5042,355.209,355.3665,5509.0
2022-08-15 14:55:00,361.23,361.25,361.04,361.11,5444.0,355.3665,355.3861,355.1795,355.2484,5444.0
2022-08-15 15:00:00,361.05,361.13,360.68,360.75,6537.0,355.1894,355.2681,354.8254,354.8942,6537.0
2022-08-15 15:05:00,360.76,360.84,360.6,360.63,8186.0,354.9041,354.9828,354.7467,354.7762,8186.0
2022-08-15 15:10:00,360.7,360.88,360.48,360.81,11851.0,354.8451,355.0221,354.6286,354.9533,11851.0
2022-08-15 15:15:00,360.81,360.85,360.66,360.69,7875.0,354.9533,354.9926,354.8057,354.8352,7875.0
2022-08-15 15:20:00,360.76,360.97,360.75,360.84,8549.0,354.9041,355.1107,354.8942,354.9828,8549.0
2022-08-15 15:25:00,360.88,360.99,360.68,360.87,11287.0,355.0221,355.1303,354.8254,355.0123,11287.0
2022-08-15 15:30:00,360.86,361.16,360.67,361.07,13736.0,355.0025,355.2976,354.8155,355.209,13736.0
2022-08-15 15:35:00,361.06,361.06,360.66,360.66,19482.0,355.1992,355.1992,354.8057,354.8057,19482.0
2022-08-15 15:40:00,360.68,360.72,360.26,360.29,17486.0,354.8254,354.8647,354.4122,354.4417,17486.0
2022-08-15 15:45:00,360.29,360.54,360.28,360.54,21655.0,354.4417,354.6877,354.4319,354.6877,21655.0
2022-08-15 15:50:00,360.5,360.59,359.83,359.94,46406.0,354.6483,354.7368,353.9892,354.0974,46406.0
2022-08-15 15:55:00,359.94,359.95,359.55,359.81,102500.0,354.0974,354.1072,353.7137,353.9695,102500.0
2022-08-16 09:30:00,354.27,356.83,353.1,355.1,146241.0,348.5194,351.0379,347.3684,349.336,146241.0
2022-08-16 09:35:00,354.88,355.18,353.32,354.4,65471.0,349.1195,349.4147,347.5848,348.6473,65471.0
2022-08-16 09:40:00,354.55,355.36,354.17,355.13,20844.0,348.7949,349.5917,348.4211,349.3655,20844.0
2022-08-16 09:45:00,355.18,355.3,353.91,355.11,27334.0,349.4147,349.5327,348.1653,349.3458,27334.0
2022-08-16 09:50:00,355.27,355.96,354.43,354.99,16325.0,349.5032,350.182,348.6768,349.2277,16325.0
2022-08-16 09:55:00,355.19,355.93,355.08,355.39,20356.0,349.4245,350.1525,349.3163,349.6212,20356.0
2022-08-16 10:00:00,355.38,355.64,353.99,355.4,46738.0,349.6114,349.8672,348.244,349.6311,46738.0
2022-08-16 10:05:00,355.56,356.25,355.1,355.74,19686.0,349.7885,350.4673,349.336,349.9656,19686.0
2022-08-16 10:10:00,355.72,356.36,355.17,355.98,14024.0,349.9459,350.5755,349.4048,350.2017,14024.0
2022-08-16 10:15:00,355.77,356.24,355.63,355.99,9432.0,349.9951,350.4575,349.8574,350.2115,9432.0
2022-08-16 10:20:00,355.92,356.32,355.73,355.94,10925.0,350.1426,350.5362,349.9557,350.1623,10925.0
2022-08-16 10:25:00,355.85,355.98,354.53,354.53,17332.0,350.0738,350.2017,348.7752,348.7752,17332.0
2022-08-16 10:30:00,354.5,354.55,353.6,354.15,37150.0,348.7457,348.7949,347.8603,348.4014,37150.0
2022-08-16 10:35:00,354.07,354.97,354.07,354.61,7701.0,348.3227,349.2081,348.3227,348.8539,7701.0
2022-08-16 10:40:00,354.46,354.95,354.07,354.86,6709.0,348.7063,349.1884,348.3227,349.0999,6709.0
2022-08-16 10:45:00,354.92,354.96,354.32,354.85,10958.0,349.1589,349.1982,348.5686,349.09,10958.0
2022-08-16 10:50:00,354.86,355.57,354.79,355.15,6952.0,349.0999,349.7983,349.031,349.3851,6952.0
2022-08-16 10:55:00,355.1,355.1,354.59,354.98,9453.0,349.336,349.336,348.8342,349.2179,9453.0
2022-08-16 11:00:00,354.95,355.36,354.95,354.95,5120.0,349.1884,349.5917,349.1884,349.1884,5120.0
2022-08-16 11:05:00,354.96,355.98,354.96,355.57,18517.0,349.1982,350.2017,349.1982,349.7983,18517.0
2022-08-16 11:10:00,355.66,360.0,355.66,356.5,38189.0,349.8869,354.1564,349.8869,350.7132,38189.0
2022-08-16 11:15:00,356.46,357.27,356.44,357.02,10432.0,350.6739,351.4707,350.6542,351.2248,10432.0
2022-08-16 11:20:00,357.06,357.06,356.53,356.63,8718.0,351.2641,351.2641,350.7427,350.8411,8718.0
2022-08-16 11:25:00,356.56,357.07,356.38,356.72,10659.0,350.7723,351.274,350.5952,350.9297,10659.0
2022-08-16 11:30:00,356.69,357.15,356.49,356.57,9744.0,350.9001,351.3527,350.7034,350.7821,9744.0
2022-08-16 11:35:00,356.67,356.79,356.33,356.7,12396.0,350.8805,350.9985,350.546,350.91,12396.0
2022-08-16 11:40:00,356.76,356.99,356.67,356.95,5889.0,350.969,351.1953,350.8805,351.1559,5889.0
2022-08-16 11:45:00,356.91,356.99,356.6,356.71,8194.0,351.1166,351.1953,350.8116,350.9198,8194.0
2022-08-16 11:50:00,356.71,357.51,356.71,357.5,10030.0,350.9198,351.7068,350.9198,351.697,10030.0
2022-08-16 11:55:00,357.41,357.73,357.41,357.51,16984.0,351.6085,351.9233,351.6085,351.7068,16984.0
2022-08-16 12:00:00,357.5,357.81,357.5,357.66,7909.0,351.697,352.002,351.697,351.8544,7909.0
2022-08-16 12:05:00,357.69,358.0,357.46,357.52,25871.0,351.8839,352.1889,351.6576,351.7167,25871.0
2022-08-16 12:10:00,357.56,358.03,357.49,357.99,9395.0,351.756,352.2184,351.6872,352.179,9395.0
2022-08-16 12:15:00,357.98,357.98,357.5,357.56,6176.0,352.1692,352.1692,351.697,351.756,6176.0
2022-08-16 12:20:00,357.56,357.83,357.2,357.83,8355.0,351.756,352.0216,351.4019,352.0216,8355.0
2022-08-16 12:25:00,357.9,357.9,357.39,357.48,4823.0,352.0905,352.0905,351.5888,351.6773,4823.0
2022-08-16 12:30:00,357.4,357.65,357.24,357.52,6467.0,351.5986,351.8446,351.4412,351.7167,6467.0
2022-08-16 12:35:00,357.48,357.53,356.75,356.84,4833.0,351.6773,351.7265,350.9592,351.0477,4833.0
2022-08-16 12:40:00,356.81,357.03,356.22,356.47,10349.0,351.0182,351.2346,350.4378,350.6837,10349.0
2022-08-16 12:45:00,356.48,357.12,356.4,356.85,7144.0,350.6936,351.3232,350.6149,351.0575,7144.0
2022-08-16 12:50:00,356.76,356.93,356.72,356.83,3585.0,350.969,351.1363,350.9297,351.0379,3585.0
2022-08-16 12:55:00,356.82,356.97,356.72,356.89,2854.0,351.028,351.1756,350.9297,351.0969,2854.0
2022-08-16 13:00:00,356.82,356.88,356.34,356.87,6678.0,351.028,351.0871,350.5558,351.0772,6678.0
2022-08-16 13:05:00,356.79,357.1,356.72,357.06,5703.0,350.9985,351.3035,350.9297,351.2641,5703.0
2022-08-16 13:10:00,357.13,357.15,356.9,357.08,4676.0,351.333,351.3527,351.1067,351.2838,4676.0
2022-08-16 13:15:00,357.04,357.65,356.97,357.65,6881.0,351.2445,351.8446,351.1756,351.8446,6881.0
2022-08-16 13:20:00,357.65,357.8,357.39,357.8,5851.0,351.8446,351.9921,351.5888,351.9921,5851.0
2022-08-16 13:25:00,357.84,357.93,357.49,357.56,5930.0,352.0315,352.12,351.6872,351.756,5930.0
2022-08-16 13:30:00,357.65,357.93,357.63,357.83,6168.0,351.8446,352.12,351.8249,352.0216,6168.0
2022-08-16 13:35:00,357.83,357.94,357.62,357.83,10665.0,352.0216,352.1299,351.8151,352.0216,10665.0
2022-08-16 13:40:00,357.92,358.22,357.8,358.08,10526.0,352.1102,352.4053,351.9921,352.2676,10526.0
2022-08-16 13:45:00,358.05,358.3,357.92,358.26,6281.0,352.2381,352.484,352.1102,352.4447,6281.0
2022-08-16 13:50:00,358.13,358.17,357.94,358.13,4300.0,352.3168,352.3561,352.1299,352.3168,4300.0
2022-08-16 13:55:00,357.99,358.23,357.58,358.17,11087.0,352.179,352.4151,351.7757,352.3561,11087.0
2022-08-16 14:00:00,358.16,358.23,357.76,357.83,8927.0,352.3463,352.4151,351.9528,352.0216,8927.0
2022-08-16 14:05:00,357.94,358.06,357.34,357.4,14895.0,352.1299,352.2479,351.5396,351.5986,14895.0
2022-08-16 14:10:00,357.36,357.91,357.24,357.84,12886.0,351.5593,352.1003,351.4412,352.0315,12886.0
2022-08-16 14:15:00,357.85,358.45,357.85,358.25,6358.0,352.0413,352.6316,352.0413,352.4348,6358.0
2022-08-16 14:20:00,358.3,358.66,358.3,358.53,6324.0,352.484,352.8382,352.484,352.7103,6324.0
2022-08-16 14:25:00,358.53,358.53,358.18,358.38,5938.0,352.7103,352.7103,352.366,352.5627,5938.0
2022-08-16 14:30:00,358.35,358.35,357.63,357.63,5546.0,352.5332,352.5332,351.8249,351.8249,5546.0
2022-08-16 14:35:00,357.47,357.62,356.86,357.05,7340.0,351.6675,351.8151,351.0674,351.2543,7340.0
2022-08-16 14:40:00,357.14,357.14,356.68,356.68,5780.0,351.3428,351.3428,350.8903,350.8903,5780.0
2022-08-16 14:45:00,356.68,356.74,355.99,356.58,13571.0,350.8903,350.9493,350.2115,350.7919,13571.0
2022-08-16 14:50:00,356.58,356.96,356.45,356.82,7011.0,350.7919,351.1658,350.664,351.028,7011.0
2022-08-16 14:55:00,356.91,357.61,356.85,357.44,8580.0,351.1166,351.8052,351.0575,351.638,8580.0
2022-08-16 15:00:00,357.48,357.48,356.98,357.26,7005.0,351.6773,351.6773,351.1854,351.4609,7005.0
2022-08-16 15:05:00,357.22,357.94,357.21,357.85,7696.0,351.4215,352.1299,351.4117,352.0413,7696.0
2022-08-16 15:10:00,357.77,358.08,357.71,357.87,19606.0,351.9626,352.2676,351.9036,352.061,19606.0
2022-08-16 15:15:00,357.85,358.05,357.69,358.05,6808.0,352.0413,352.2381,351.8839,352.2381,6808.0
2022-08-16 15:20:00,357.94,358.36,357.81,358.3,7240.0,352.1299,352.543,352.002,352.484,7240.0
2022-08-16 15:25:00,358.36,358.72,358.08,358.46,10188.0,352.543,352.8972,352.2676,352.6414,10188.0
2022-08-16 15:30:00,358.52,358.99,358.45,358.81,22849.0,352.7004,353.1628,352.6316,352.9857,22849.0
2022-08-16 15:35:00,358.81,359.02,358.62,358.7,15194.0,352.9857,353.1923,352.7988,352.8775,15194.0
2022-08-16 15:40:00,358.67,359.0,358.62,358.68,16335.0,352.848,353.1727,352.7988,352.8578,16335.0
2022-08-16 15:45:00,358.68,359.52,358.67,359.42,19285.0,352.8578,353.6842,352.848,353.5858,19285.0
2022-08-16 15:50:00,359.51,359.72,359.24,359.49,35662.0,353.6744,353.881,353.4088,353.6547,35662.0
2022-08-16 15:55:00,359.51,359.58,358.78,359.25,83944.0,353.6744,353.7432,352.9562,353.4186,83944.0
2022-08-17 09:30:00,353.5,355.57,352.76,354.32,75907.0,347.7619,349.7983,347.0339,348.5686,75907.0
2022-08-17 09:35:00,354.49,355.23,353.9,354.03,34994.0,348.7359,349.4638,348.1554,348.2833,34994.0
2022-08-17 09:40:00,354.01,354.4,353.12,353.53,32009.0,348.2636,348.6473,347.3881,347.7914,32009.0
2022-08-17 09:45:00,353.52,354.25,353.14,353.63,22146.0,347.7816,348.4998,347.4078,347.8898,22146.0
2022-08-17 09:50:00,353.62,355.05,353.5,354.9,24551.0,347.88,349.2868,347.7619,349.1392,24551.0
2022-08-17 09:55:00,355.17,355.2,353.5,353.89,24636.0,349.4048,349.4343,347.7619,348.1456,24636.0
2022-08-17 10:00:00,353.85,355.0,353.84,354.41,16576.0,348.1062,349.2376,348.0964,348.6572,16576.0
2022-08-17 10:05:00,354.53,355.06,354.44,354.68,10269.0,348.7752,349.2966,348.6867,348.9228,10269.0
2022-08-17 10:10:00,354.61,355.08,354.27,354.53,10688.0,348.8539,349.3163,348.5194,348.7752,10688.0
2022-08-17 10:15:00,354.56,355.12,354.0,355.11,18698.0,348.8047,349.3556,348.2538,349.3458,18698.0
2022-08-17 10:20:00,355.11,355.19,354.83,354.88,7956.0,349.3458,349.4245,349.0703,349.1195,7956.0
2022-08-17 10:25:00,354.88,355.19,354.83,354.83,4900.0,349.1195,349.4245,349.0703,349.0703,4900.0
2022-08-17 10:30:00,354.73,355.04,354.51,354.85,6861.0,348.972,349.2769,348.7555,349.09,6861.0
2022-08-17 10:35:00,354.85,354.86,354.02,354.85,10831.0,349.09,349.0999,348.2735,349.09,10831.0
2022-08-17 10:40:00,354.85,355.16,354.71,355.01,7382.0,349.09,349.395,348.9523,349.2474,7382.0
2022-08-17 10:45:00,354.99,355.14,354.69,354.74,10534.0,349.2277,349.3753,348.9326,348.9818,10534.0
2022-08-17 10:50:00,354.65,354.72,353.55,353.57,17287.0,348.8933,348.9621,347.8111,347.8308,17287.0
2022-08-17 10:55:00,353.61,353.81,353.04,353.39,23795.0,347.8701,348.0669,347.3094,347.6537,23795.0
2022-08-17 11:00:00,353.31,353.77,353.31,353.54,10971.0,347.575,348.0275,347.575,347.8013,10971.0
2022-08-17 11:05:00,353.47,353.69,353.16,353.27,9249.0,347.7324,347.9488,347.4274,347.5357,9249.0
2022-08-17 11:10:00,353.32,353.79,353.18,353.35,9299.0,347.5848,348.0472,347.4471,347.6144,9299.0
2022-08-17 11:15:00,353.34,353.67,353.05,353.52,8807.0,347.6045,347.9292,347.3192,347.7816,8807.0
2022-08-17 11:20:00,353.36,353.55,353.12,353.42,9608.0,347.6242,347.8111,347.3881,347.6832,9608.0
2022-08-17 11:25:00,353.44,353.8,353.19,353.53,8370.0,347.7029,348.0571,347.457,347.7914,8370.0
2022-08-17 11:30:00,353.48,354.0,353.27,353.46,5735.0,347.7423,348.2538,347.5357,347.7226,5735.0
2022-08-17 11:35:00,353.3,353.3,352.76,352.76,7594.0,347.5652,347.5652,347.0339,347.0339,7594.0
2022-08-17 11:40:00,352.83,352.89,352.02,352.28,9981.0,347.1028,347.1618,346.306,346.5617,9981.0
2022-08-17 11:45:00,352.2,352.37,352.04,352.17,7101.0,346.483,346.6503,346.3256,346.4535,7101.0
2022-08-17 11:50:00,352.22,352.54,352.21,352.3,7777.0,346.5027,346.8175,346.4929,346.5814,7777.0
2022-08-17 11:55:00,352.38,352.47,351.82,351.93,13632.0,346.6601,346.7486,346.1092,346.2174,13632.0
2022-08-17 12:00:00,351.92,352.6,351.75,352.6,9083.0,346.2076,346.8765,346.0403,346.8765,9083.0
2022-08-17 12:05:00,352.6,352.72,352.21,352.54,9465.0,346.8765,346.9946,346.4929,346.8175,9465.0
2022-08-17 12:10:00,352.32,352.51,352.16,352.28,7709.0,346.6011,346.788,346.4437,346.5617,7709.0
2022-08-17 12:15:00,352.35,352.51,352.3,352.43,3690.0,346.6306,346.788,346.5814,346.7093,3690.0
2022-08-17 12:20:00,352.35,352.68,352.23,352.56,10330.0,346.6306,346.9552,346.5125,346.8372,10330.0
2022-08-17 12:25:00,352.5,353.0,352.4,352.95,10493.0,346.7782,347.27,346.6798,347.2209,10493.0
2022-08-17 12:30:00,353.03,353.13,352.74,352.82,9122.0,347.2996,347.3979,347.0143,347.093,9122.0
2022-08-17 12:35:00,352.82,353.25,352.69,352.83,17780.0,347.093,347.516,346.9651,347.1028,17780.0
2022-08-17 12:40:00,352.77,353.06,352.67,352.96,11070.0,347.0438,347.3291,346.9454,347.2307,11070.0
2022-08-17 12:45:00,353.0,353.97,352.89,353.85,12427.0,347.27,348.2243,347.1618,348.1062,12427.0
2022-08-17 12:50:00,353.86,354.19,353.76,353.96,11904.0,348.1161,348.4407,348.0177,348.2145,11904.0
2022-08-17 12:55:00,353.98,354.2,353.92,354.09,10404.0,348.2341,348.4506,348.1751,348.3424,10404.0
2022-08-17 13:00:00,354.12,354.43,353.95,354.34,16636.0,348.3719,348.6768,348.2046,348.5883,16636.0
2022-08-17 13:05:00,354.33,354.4,353.33,353.34,6862.0,348.5785,348.6473,347.5947,347.6045,6862.0
2022-08-17 13:10:00,353.48,353.73,353.37,353.52,4756.0,347.7423,347.9882,347.634,347.7816,4756.0
2022-08-17 13:15:00,353.6,353.69,353.11,353.11,4970.0,347.8603,347.9488,347.3783,347.3783,4970.0
2022-08-17 13:20:00,353.08,353.43,353.08,353.14,4119.0,347.3487,347.6931,347.3487,347.4078,4119.0
2022-08-17 13:25:00,353.11,353.6,353.1,353.6,2700.0,347.3783,347.8603,347.3684,347.8603,2700.0
2022-08-17 13:30:00,353.54,353.8,353.47,353.52,6756.0,347.8013,348.0571,347.7324,347.7816,6756.0
2022-08-17 13:35:00,353.58,353.68,353.37,353.68,6195.0,347.8406,347.939,347.634,347.939,6195.0
2022-08-17 13:40:00,353.74,354.41,353.63,354.02,10726.0,347.998,348.6572,347.8898,348.2735,10726.0
2022-08-17 13:45:00,354.01,354.5,353.96,354.49,9551.0,348.2636,348.7457,348.2145,348.7359,9551.0
2022-08-17 13:50:00,354.5,354.68,354.35,354.39,5452.0,348.7457,348.9228,348.5981,348.6375,5452.0
2022-08-17 13:55:00,354.39,354.8,354.39,354.73,8784.0,348.6375,349.0408,348.6375,348.972,8784.0
2022-08-17 14:00:00,354.76,356.26,354.5,355.62,18611.0,349.0015,350.4771,348.7457,349.8475,18611.0
2022-08-17 14:05:00,355.62,356.16,354.74,356.11,10653.0,349.8475,350.3787,348.9818,350.3296,10653.0
2022-08-17 14:10:00,355.88,356.56,355.75,356.52,14177.0,350.1033,350.7723,349.9754,350.7329,14177.0
2022-08-17 14:15:00,356.62,356.77,355.95,356.45,9789.0,350.8313,350.9788,350.1722,350.664,9789.0
2022-08-17 14:20:00,356.46,356.46,355.57,356.15,8812.0,350.6739,350.6739,349.7983,350.3689,8812.0
2022-08-17 14:25:00,356.15,356.55,355.93,356.36,8357.0,350.3689,350.7624,350.1525,350.5755,8357.0
2022-08-17 14:30:00,356.41,356.73,356.06,356.68,8236.0,350.6247,350.9395,350.2804,350.8903,8236.0
2022-08-17 14:35:00,356.68,356.96,356.57,356.93,8601.0,350.8903,351.1658,350.7821,351.1363,8601.0
2022-08-17 14:40:00,356.85,356.87,356.08,356.15,13969.0,351.0575,351.0772,350.3,350.3689,13969.0
2022-08-17 14:45:00,356.1,356.32,355.66,356.13,7880.0,350.3197,350.5362,349.8869,350.3492,7880.0
2022-08-17 14:50:00,356.24,356.3,355.62,355.69,8778.0,350.4575,350.5165,349.8475,349.9164,8778.0
2022-08-17 14:55:00,355.59,356.0,355.37,355.38,7312.0,349.818,350.2213,349.6016,349.6114,7312.0
2022-08-17 15:00:00,355.37,356.04,355.19,356.04,8350.0,349.6016,350.2607,349.4245,350.2607,8350.0
2022-08-17 15:05:00,356.02,356.22,355.38,355.46,6566.0,350.241,350.4378,349.6114,349.6901,6566.0
2022-08-17 15:10:00,355.46,355.54,354.23,354.54,6637.0,349.6901,349.7688,348.4801,348.785,6637.0
2022-08-17 15:15:00,354.7,354.89,354.43,354.61,10397.0,348.9424,349.1294,348.6768,348.8539,10397.0
2022-08-17 15:20:00,354.56,355.5,354.5,355.37,8882.0,348.8047,349.7295,348.7457,349.6016,8882.0
2022-08-17 15:25:00,355.4,355.82,355.18,355.62,12265.0,349.6311,350.0443,349.4147,349.8475,12265.0
2022-08-17 15:30:00,355.58,355.58,355.16,355.31,13935.0,349.8082,349.8082,349.395,349.5425,13935.0
2022-08-17 15:35:00,355.3,355.82,355.24,355.58,15893.0,349.5327,350.0443,349.4737,349.8082,15893.0
2022-08-17 15:40:00,355.62,355.86,355.38,355.72,17441.0,349.8475,350.0836,349.6114,349.9459,17441.0
2022-08-17 15:45:00,355.76,355.76,355.23,355.46,25553.0,349.9852,349.9852,349.4638,349.6901,25553.0
2022-08-17 15:50:00,355.5,355.88,355.34,355.75,44393.0,349.7295,350.1033,349.5721,349.9754,44393.0
2022-08-17 15:55:00,355.82,355.83,355.21,355.33,83319.0,350.0443,350.0541,349.4442,349.5622,83319.0
2022-08-18 09:30:00,354.32,356.49,354.32,355.97,41709.0,348.5686,350.7034,348.5686,350.1918,41709.0
2022-08-18 09:35:00,355.81,356.0,354.72,355.66,15780.0,350.0344,350.2213,348.9621,349.8869,15780.0
2022-08-18 09:40:00,355.15,355.23,354.38,354.8,8580.0,349.3851,349.4638,348.6276,349.0408,8580.0
2022-08-18 09:45:00,354.99,355.17,353.65,353.77,13353.0,349.2277,349.4048,347.9095,348.0275,13353.0
2022-08-18 09:50:00,353.68,354.54,353.57,354.5,17476.0,347.939,348.785,347.8308,348.7457,17476.0
2022-08-18 09:55:00,354.48,354.78,354.26,354.33,11787.0,348.726,349.0212,348.5096,348.5785,11787.0
2022-08-18 10:00:00,354.35,354.52,353.78,354.25,28141.0,348.5981,348.7654,348.0374,348.4998,28141.0
2022-08-18 10:05:00,354.14,354.83,354.14,354.76,9436.0,348.3915,349.0703,348.3915,349.0015,9436.0
2022-08-18 10:10:00,354.63,355.0,354.41,354.81,17233.0,348.8736,349.2376,348.6572,349.0507,17233.0
2022-08-18 10:15:00,354.81,355.07,354.49,354.83,18287.0,349.0507,349.3064,348.7359,349.0703,18287.0
2022-08-18 10:20:00,354.82,354.92,354.53,354.77,9260.0,349.0605,349.1589,348.7752,349.0113,9260.0
2022-08-18 10:25:00,354.83,355.51,354.79,355.44,16735.0,349.0703,349.7393,349.031,349.6704,16735.0
2022-08-18 10:30:00,355.43,355.59,354.98,355.13,10533.0,349.6606,349.818,349.2179,349.3655,10533.0
2022-08-18 10:35:00,355.12,355.22,354.6,355.16,17599.0,349.3556,349.454,348.8441,349.395,17599.0
2022-08-18 10:40:00,355.24,356.06,355.16,355.71,17132.0,349.4737,350.2804,349.395,349.9361,17132.0
2022-08-18 10:45:00,355.63,355.96,355.63,355.75,10931.0,349.8574,350.182,349.8574,349.9754,10931.0
2022-08-18 10:50:00,355.81,356.16,355.51,355.98,10621.0,350.0344,350.3787,349.7393,350.2017,10621.0
2022-08-18 10:55:00,356.02,356.03,355.43,356.01,13736.0,350.241,350.2509,349.6606,350.2312,13736.0
2022-08-18 11:00:00,356.04,356.63,356.04,356.37,10588.0,350.2607,350.8411,350.2607,350.5853,10588.0
2022-08-18 11:05:00,356.37,356.56,356.13,356.48,5915.0,350.5853,350.7723,350.3492,350.6936,5915.0
2022-08-18 11:10:00,356.57,357.19,356.45,357.19,9553.0,350.7821,351.392,350.664,351.392,9553.0
2022-08-18 11:15:00,357.01,357.6,357.01,357.42,11626.0,351.215,351.7954,351.215,351.6183,11626.0
2022-08-18 11:20:00,357.44,357.75,357.23,357.71,16259.0,351.638,351.9429,351.4314,351.9036,16259.0
2022-08-18 11:25:00,357.88,358.0,357.41,357.57,7910.0,352.0708,352.1889,351.6085,351.7659,7910.0
2022-08-18 11:30:00,357.65,358.11,357.47,357.9,8186.0,351.8446,352.2971,351.6675,352.0905,8186.0
2022-08-18 11:35:00,357.93,358.51,357.9,358.27,16372.0,352.12,352.6906,352.0905,352.4545,16372.0
2022-08-18 11:40:00,358.29,358.75,358.23,358.45,10641.0,352.4742,352.9267,352.4151,352.6316,10641.0
2022-08-18 11:45:00,358.53,358.56,358.16,358.5,5310.0,352.7103,352.7398,352.3463,352.6808,5310.0
2022-08-18 11:50:00,358.44,358.6,358.29,358.32,5262.0,352.6217,352.7791,352.4742,352.5037,5262.0
2022-08-18 11:55:00,358.23,358.36,358.09,358.09,11685.0,352.4151,352.543,352.2774,352.2774,11685.0
2022-08-18 12:00:00,358.14,358.23,357.98,358.23,9803.0,352.3266,352.4151,352.1692,352.4151,9803.0
2022-08-18 12:05:00,358.23,358.52,358.03,358.19,10638.0,352.4151,352.7004,352.2184,352.3758,10638.0
2022-08-18 12:10:00,358.17,358.39,358.13,358.29,12717.0,352.3561,352.5726,352.3168,352.4742,12717.0
2022-08-18 12:15:00,358.27,358.35,357.76,358.04,8436.0,352.4545,352.5332,351.9528,352.2282,8436.0
2022-08-18 12:20:00,358.02,358.22,357.33,357.41,8512.0,352.2086,352.4053,351.5298,351.6085,8512.0
2022-08-18 12:25:00,357.36,357.49,356.77,356.8,11125.0,351.5593,351.6872,350.9788,351.0084,11125.0
2022-08-18 12:30:00,356.85,357.2,356.69,357.01,8216.0,351.0575,351.4019,350.9001,351.215,8216.0
2022-08-18 12:35:00,357.05,357.15,356.92,357.1,6263.0,351.2543,351.3527,351.1264,351.3035,6263.0
2022-08-18 12:40:00,357.13,357.15,356.4,356.45,10986.0,351.333,351.3527,350.6149,350.664,10986.0
2022-08-18 12:45:00,356.44,357.25,356.44,356.92,11651.0,350.6542,351.4511,350.6542,351.1264,11651.0
2022-08-18 12:50:00,356.99,357.0,356.6,356.84,10128.0,351.1953,351.2051,350.8116,351.0477,10128.0
2022-08-18 12:55:00,356.95,356.97,356.7,356.83,4590.0,351.1559,351.1756,350.91,351.0379,4590.0
2022-08-18 13:00:00,356.93,357.28,356.79,356.94,5963.0,351.1363,351.4806,350.9985,351.1461,5963.0
2022-08-18 13:05:00,356.85,357.57,356.85,357.48,9143.0,351.0575,351.7659,351.0575,351.6773,9143.0
2022-08-18 13:10:00,357.51,357.95,357.38,357.85,17925.0,351.7068,352.1397,351.5789,352.0413,17925.0
2022-08-18 13:15:00,357.94,358.27,357.85,358.27,15913.0,352.1299,352.4545,352.0413,352.4545,15913.0
2022-08-18 13:20:00,358.23,358.23,357.75,357.8,8412.0,352.4151,352.4151,351.9429,351.9921,8412.0
2022-08-18 13:25:00,357.8,357.93,357.76,357.9,6933.0,351.9921,352.12,351.9528,352.0905,6933.0
2022-08-18 13:30:00,357.94,357.94,357.54,357.59,6535.0,352.1299,352.1299,351.7363,351.7855,6535.0
2022-08-18 13:35:00,357.65,358.16,357.65,358.16,6250.0,351.8446,352.3463,351.8446,352.3463,6250.0
2022-08-18 13:40:00,358.17,358.26,358.11,358.19,3797.0,352.3561,352.4447,352.2971,352.3758,3797.0
2022-08-18 13:45:00,358.11,358.16,357.68,357.83,4586.0,352.2971,352.3463,351.8741,352.0216,4586.0
2022-08-18 13:50:00,357.72,357.91,357.71,357.76,5005.0,351.9134,352.1003,351.9036,351.9528,5005.0
2022-08-18 13:55:00,357.62,357.68,357.36,357.56,6018.0,351.8151,351.8741,351.5593,351.756,6018.0
2022-08-18 14:00:00,357.63,357.89,357.44,357.77,4071.0,351.8249,352.0807,351.638,351.9626,4071.0
2022-08-18 14:05:00,357.79,358.13,357.66,358.12,4427.0,351.9823,352.3168,351.8544,352.3069,4427.0
2022-08-18 14:10:00,358.03,358.29,357.83,357.98,9211.0,352.2184,352.4742,352.0216,352.1692,9211.0
2022-08-18 14:15:00,357.99,358.3,357.97,358.27,4453.0,352.179,352.484,352.1594,352.4545,4453.0
2022-08-18 14:20:00,358.29,358.45,358.12,358.45,5581.0,352.4742,352.6316,352.3069,352.6316,5581.0
2022-08-18 14:25:00,358.44,358.62,358.2,358.62,7223.0,352.6217,352.7988,352.3856,352.7988,7223.0
2022-08-18 14:30:00,358.69,358.7,357.76,357.84,15729.0,352.8677,352.8775,351.9528,352.0315,15729.0
2022-08-18 14:35:00,357.78,357.91,357.63,357.7,6594.0,351.9725,352.1003,351.8249,351.8938,6594.0
2022-08-18 14:40:00,357.67,358.05,357.67,358.02,5237.0,351.8642,352.2381,351.8642,352.2086,5237.0
2022-08-18 14:45:00,358.04,358.04,357.82,357.97,5794.0,352.2282,352.2282,352.0118,352.1594,5794.0
2022-08-18 14:50:00,357.98,358.6,357.98,358.57,5343.0,352.1692,352.7791,352.1692,352.7496,5343.0
2022-08-18 14:55:00,358.44,358.74,358.42,358.47,4831.0,352.6217,352.9169,352.6021,352.6513,4831.0
2022-08-18 15:00:00,358.41,358.59,358.27,358.55,6502.0,352.5922,352.7693,352.4545,352.73,6502.0
2022-08-18 15:05:00,358.55,358.76,358.33,358.5,24571.0,352.73,352.9365,352.5135,352.6808,24571.0
2022-08-18 15:10:00,358.42,358.65,358.35,358.65,7715.0,352.6021,352.8283,352.5332,352.8283,7715.0
2022-08-18 15:15:00,358.67,358.92,358.54,358.91,12339.0,352.848,353.0939,352.7201,353.0841,12339.0
2022-08-18 15:20:00,358.87,359.12,358.64,359.06,7338.0,353.0448,353.2907,352.8185,353.2317,7338.0
2022-08-18 15:25:00,359.05,359.11,358.92,358.99,7733.0,353.2218,353.2809,353.0939,353.1628,7733.0
2022-08-18 15:30:00,359.01,359.52,358.96,359.45,14438.0,353.1825,353.6842,353.1333,353.6153,14438.0
2022-08-18 15:35:00,359.42,359.42,358.99,359.0,14896.0,353.5858,353.5858,353.1628,353.1727,14896.0
2022-08-18 15:40:00,358.98,359.02,358.7,358.96,12803.0,353.153,353.1923,352.8775,353.1333,12803.0
2022-08-18 15:45:00,358.94,358.94,358.35,358.38,28119.0,353.1136,353.1136,352.5332,352.5627,28119.0
2022-08-18 15:50:00,358.25,358.32,357.7,357.78,28029.0,352.4348,352.5037,351.8938,351.9725,28029.0
2022-08-18 15:55:00,357.78,357.85,356.93,357.47,108939.0,351.9725,352.0413,351.1363,351.6675,108939.0
2022-08-19 09:30:00,356.63,356.77,354.41,355.85,169871.0,350.8411,350.9788,348.6572,350.0738,169871.0
2022-08-19 09:35:00,355.56,356.57,355.18,355.62,23115.0,349.7885,350.7821,349.4147,349.8475,23115.0
2022-08-19 09:40:00,355.61,355.68,354.13,354.5,25417.0,349.8377,349.9065,348.3817,348.7457,25417.0
2022-08-19 09:45:00,354.31,355.04,354.31,354.4,8131.0,348.5588,349.2769,348.5588,348.6473,8131.0
2022-08-19 09:50:00,354.49,354.74,354.15,354.17,10659.0,348.7359,348.9818,348.4014,348.4211,10659.0
2022-08-19 09:55:00,354.12,355.0,353.89,354.94,13631.0,348.3719,349.2376,348.1456,349.1786,13631.0
2022-08-19 10:00:00,354.86,355.02,354.4,354.67,18093.0,349.0999,349.2573,348.6473,348.9129,18093.0
2022-08-19 10:05:00,354.63,355.5,354.51,354.74,17886.0,348.8736,349.7295,348.7555,348.9818,17886.0
2022-08-19 10:10:00,354.74,354.99,354.51,354.51,4446.0,348.9818,349.2277,348.7555,348.7555,4446.0
2022-08-19 10:15:00,354.66,354.94,354.36,354.88,5020.0,348.9031,349.1786,348.608,349.1195,5020.0
2022-08-19 10:20:00,354.96,355.11,354.5,354.9,7286.0,349.1982,349.3458,348.7457,349.1392,7286.0
2022-08-19 10:25:00,354.9,355.48,354.55,355.18,9905.0,349.1392,349.7098,348.7949,349.4147,9905.0
2022-08-19 10:30:00,355.19,355.31,355.03,355.1,7932.0,349.4245,349.5425,349.2671,349.336,7932.0
2022-08-19 10:35:00,355.19,355.47,355.13,355.34,9045.0,349.4245,349.7,349.3655,349.5721,9045.0
2022-08-19 10:40:00,355.36,355.55,354.81,355.44,8367.0,349.5917,349.7787,349.0507,349.6704,8367.0
2022-08-19 10:45:00,355.43,355.63,355.11,355.11,8797.0,349.6606,349.8574,349.3458,349.3458,8797.0
2022-08-19 10:50:00,355.17,355.29,354.53,354.53,10980.0,349.4048,349.5229,348.7752,348.7752,10980.0
2022-08-19 10:55:00,354.59,354.59,353.77,354.16,25674.0,348.8342,348.8342,348.0275,348.4112,25674.0
2022-08-19 11:00:00,354.26,354.77,354.26,354.51,11501.0,348.5096,349.0113,348.5096,348.7555,11501.0
2022-08-19 11:05:00,354.59,354.97,354.04,354.13,7119.0,348.8342,349.2081,348.2932,348.3817,7119.0
2022-08-19 11:10:00,354.18,354.18,353.77,354.05,11866.0,348.4309,348.4309,348.0275,348.303,11866.0
2022-08-19 11:15:00,354.12,354.15,353.78,354.06,8912.0,348.3719,348.4014,348.0374,348.3128,8912.0
2022-08-19 11:20:00,354.06,354.1,353.81,353.95,5007.0,348.3128,348.3522,348.0669,348.2046,5007.0
2022-08-19 11:25:00,353.91,354.19,353.83,354.17,9092.0,348.1653,348.4407,348.0866,348.4211,9092.0
2022-08-19 11:30:00,354.14,354.47,353.92,354.27,8943.0,348.3915,348.7162,348.1751,348.5194,8943.0
2022-08-19 11:35:00,354.27,354.4,353.8,354.3,9031.0,348.5194,348.6473,348.0571,348.5489,9031.0
2022-08-19 11:40:00,354.32,354.51,354.16,354.36,5181.0,348.5686,348.7555,348.4112,348.608,5181.0
2022-08-19 11:45:00,354.44,355.0,354.41,354.55,8755.0,348.6867,349.2376,348.6572,348.7949,8755.0
2022-08-19 11:50:00,354.59,354.69,354.18,354.48,6599.0,348.8342,348.9326,348.4309,348.726,6599.0
2022-08-19 11:55:00,354.32,354.53,354.28,354.47,2630.0,348.5686,348.7752,348.5293,348.7162,2630.0
2022-08-19 12:00:00,354.32,354.49,354.07,354.11,4231.0,348.5686,348.7359,348.3227,348.362,4231.0
2022-08-19 12:05:00,354.17,354.51,354.15,354.23,4575.0,348.4211,348.7555,348.4014,348.4801,4575.0
2022-08-19 12:10:00,354.3,354.79,354.24,354.74,7194.0,348.5489,349.031,348.4899,348.9818,7194.0
2022-08-19 12:15:00,354.75,355.09,354.68,354.92,4868.0,348.9916,349.3261,348.9228,349.1589,4868.0
2022-08-19 12:20:00,354.93,355.08,354.83,355.08,6955.0,349.1687,349.3163,349.0703,349.3163,6955.0
2022-08-19 12:25:00,355.08,355.08,354.63,354.76,7055.0,349.3163,349.3163,348.8736,349.0015,7055.0
2022-08-19 12:30:00,354.76,355.02,354.52,354.97,7247.0,349.0015,349.2573,348.7654,349.2081,7247.0
2022-08-19 12:35:00,354.97,355.92,354.83,355.91,10083.0,349.2081,350.1426,349.0703,350.1328,10083.0
2022-08-19 12:40:00,355.93,356.1,355.51,356.02,22835.0,350.1525,350.3197,349.7393,350.241,22835.0
2022-08-19 12:45:00,356.1,356.25,355.92,356.08,6821.0,350.3197,350.4673,350.1426,350.3,6821.0
2022-08-19 12:50:00,356.14,356.6,356.14,356.46,7657.0,350.3591,350.8116,350.3591,350.6739,7657.0
2022-08-19 12:55:00,356.57,356.67,356.28,356.28,4645.0,350.7821,350.8805,350.4968,350.4968,4645.0
2022-08-19 13:00:00,356.28,356.37,356.02,356.37,3873.0,350.4968,350.5853,350.241,350.5853,3873.0
2022-08-19 13:05:00,356.29,356.29,355.83,355.94,3983.0,350.5066,350.5066,350.0541,350.1623,3983.0
2022-08-19 13:10:00,355.94,356.23,355.75,355.87,3628.0,350.1623,350.4476,349.9754,350.0935,3628.0
2022-08-19 13:15:00,355.91,356.1,355.86,355.98,5265.0,350.1328,350.3197,350.0836,350.2017,5265.0
2022-08-19 13:20:00,355.95,356.2,355.91,356.05,4950.0,350.1722,350.4181,350.1328,350.2705,4950.0
2022-08-19 13:25:00,356.05,356.09,355.97,356.06,2875.0,350.2705,350.3099,350.1918,350.2804,2875.0
2022-08-19 13:30:00,356.22,356.22,355.64,356.05,6738.0,350.4378,350.4378,349.8672,350.2705,6738.0
2022-08-19 13:35:00,356.05,356.06,355.65,355.81,3431.0,350.2705,350.2804,349.877,350.0344,3431.0
2022-08-19 13:40:00,355.81,355.87,355.69,355.72,6031.0,350.0344,350.0935,349.9164,349.9459,6031.0
2022-08-19 13:45:00,355.66,355.94,355.66,355.78,4515.0,349.8869,350.1623,349.8869,350.0049,4515.0
2022-08-19 13:50:00,355.78,356.01,355.78,355.98,3266.0,350.0049,350.2312,350.0049,350.2017,3266.0
2022-08-19 13:55:00,355.98,355.98,355.83,355.92,3753.0,350.2017,350.2017,350.0541,350.1426,3753.0
2022-08-19 14:00:00,355.92,355.93,355.53,355.79,6727.0,350.1426,350.1525,349.759,350.0148,6727.0
2022-08-19 14:05:00,355.76,355.76,355.43,355.43,3065.0,349.9852,349.9852,349.6606,349.6606,3065.0
2022-08-19 14:10:00,355.5,355.5,355.15,355.2,4622.0,349.7295,349.7295,349.3851,349.4343,4622.0
2022-08-19 14:15:00,355.19,355.22,354.9,355.03,3086.0,349.4245,349.454,349.1392,349.2671,3086.0
2022-08-19 14:20:00,354.93,355.03,354.82,354.83,1977.0,349.1687,349.2671,349.0605,349.0703,1977.0
2022-08-19 14:25:00,355.03,355.1,354.86,355.04,3320.0,349.2671,349.336,349.0999,349.2769,3320.0
2022-08-19 14:30:00,354.95,355.02,354.89,354.91,4191.0,349.1884,349.2573,349.1294,349.149,4191.0
2022-08-19 14:35:00,354.86,354.95,354.64,354.75,3525.0,349.0999,349.1884,348.8834,348.9916,3525.0
2022-08-19 14:40:00,354.66,354.66,354.31,354.49,4081.0,348.9031,348.9031,348.5588,348.7359,4081.0
2022-08-19 14:45:00,354.49,354.77,354.44,354.66,2633.0,348.7359,349.0113,348.6867,348.9031,2633.0
2022-08-19 14:50:00,354.7,354.83,354.43,354.47,3349.0,348.9424,349.0703,348.6768,348.7162,3349.0
2022-08-19 14:55:00,354.43,354.47,354.05,354.17,10445.0,348.6768,348.7162,348.303,348.4211,10445.0
2022-08-19 15:00:00,354.07,354.08,353.62,353.72,11764.0,348.3227,348.3325,347.88,347.9784,11764.0
2022-08-19 15:05:00,353.7,353.89,353.56,353.68,4253.0,347.9587,348.1456,347.821,347.939,4253.0
2022-08-19 15:10:00,353.68,354.33,353.68,354.25,15441.0,347.939,348.5785,347.939,348.4998,15441.0
2022-08-19 15:15:00,354.17,354.45,354.11,354.35,9889.0,348.4211,348.6965,348.362,348.5981,9889.0
2022-08-19 15:20:00,354.36,354.37,354.09,354.35,6297.0,348.608,348.6178,348.3424,348.5981,6297.0
2022-08-19 15:25:00,354.35,354.37,354.19,354.34,9937.0,348.5981,348.6178,348.4407,348.5883,9937.0
2022-08-19 15:30:00,354.35,354.5,354.14,354.14,11951.0,348.5981,348.7457,348.3915,348.3915,11951.0
2022-08-19 15:35:00,354.14,354.39,354.06,354.18,9724.0,348.3915,348.6375,348.3128,348.4309,9724.0
2022-08-19 15:40:00,354.21,354.33,353.99,354.31,10901.0,348.4604,348.5785,348.244,348.5588,10901.0
2022-08-19 15:45:00,354.31,354.31,353.77,353.95,16022.0,348.5588,348.5588,348.0275,348.2046,16022.0
2022-08-19 15:50:00,354.0,354.52,354.0,354.25,20098.0,348.2538,348.7654,348.2538,348.4998,20098.0
2022-08-19 15:55:00,354.31,354.57,354.08,354.24,52473.0,348.5588,348.8146,348.3325,348.4899,52473.0
2022-08-22 09:30:00,350.0,351.0,348.66,349.43,85405.0,344.3187,345.3025,343.0005,343.758,85405.0
2022-08-22 09:35:00,349.45,349.84,348.27,349.48,26212.0,343.7777,344.1613,342.6168,343.8072,26212.0
2022-08-22 09:40:00,349.54,350.25,349.1,349.19,35943.0,343.8662,344.5647,343.4333,343.5219,35943.0
2022-08-22 09:45:00,349.11,349.19,348.02,348.18,155569.0,343.4432,343.5219,342.3709,342.5283,155569.0
2022-08-22 09:50:00,348.17,349.12,348.04,349.07,16595.0,342.5184,343.453,342.3906,343.4038,16595.0
2022-08-22 09:55:00,349.07,349.46,348.89,349.11,18196.0,343.4038,343.7875,343.2268,343.4432,18196.0
2022-08-22 10:00:00,348.95,348.95,348.01,348.72,23543.0,343.2858,343.2858,342.361,343.0595,23543.0
2022-08-22 10:05:00,348.87,349.06,348.0,348.02,19349.0,343.2071,343.394,342.3512,342.3709,19349.0
2022-08-22 10:10:00,348.02,349.06,347.81,348.86,22775.0,342.3709,343.394,342.1643,343.1972,22775.0
2022-08-22 10:15:00,348.79,349.02,348.52,348.65,4908.0,343.1284,343.3546,342.8628,342.9907,4908.0
2022-08-22 10:20:00,348.65,348.72,347.73,347.81,12611.0,342.9907,343.0595,342.0856,342.1643,12611.0
2022-08-22 10:25:00,347.81,348.85,347.75,348.58,13652.0,342.1643,343.1874,342.1053,342.9218,13652.0
2022-08-22 10:30:00,348.55,348.9,348.26,348.41,7118.0,342.8923,343.2366,342.607,342.7545,7118.0
2022-08-22 10:35:00,348.46,348.46,348.09,348.16,5301.0,342.8037,342.8037,342.4397,342.5086,5301.0
2022-08-22 10:40:00,348.22,348.44,347.65,347.65,21816.0,342.5676,342.7841,342.0069,342.0069,21816.0
2022-08-22 10:45:00,347.7,347.96,347.5,347.94,3921.0,342.0561,342.3119,341.8593,342.2922,3921.0
2022-08-22 10:50:00,347.93,347.93,347.23,347.55,6563.0,342.2823,342.2823,341.5937,341.9085,6563.0
2022-08-22 10:55:00,347.64,347.7,347.23,347.44,6194.0,341.997,342.0561,341.5937,341.8003,6194.0
2022-08-22 11:00:00,347.44,348.2,347.43,347.94,11616.0,341.8003,342.548,341.7905,342.2922,11616.0
2022-08-22 11:05:00,348.0,348.0,347.41,347.78,6224.0,342.3512,342.3512,341.7708,342.1348,6224.0
2022-08-22 11:10:00,347.97,348.01,347.42,347.94,6445.0,342.3217,342.361,341.7806,342.2922,6445.0
2022-08-22 11:15:00,347.94,348.17,347.81,348.1,5597.0,342.2922,342.5184,342.1643,342.4496,5597.0
2022-08-22 11:20:00,348.14,348.35,348.02,348.07,7330.0,342.4889,342.6955,342.3709,342.4201,7330.0
2022-08-22 11:25:00,348.03,348.07,347.53,347.9,8018.0,342.3807,342.4201,341.8888,342.2528,8018.0
2022-08-22 11:30:00,347.89,348.84,347.79,348.73,7723.0,342.243,343.1776,342.1446,343.0694,7723.0
2022-08-22 11:35:00,348.87,349.16,348.81,348.86,10546.0,343.2071,343.4924,343.1481,343.1972,10546.0
2022-08-22 11:40:00,348.9,349.01,348.5,348.73,4638.0,343.2366,343.3448,342.8431,343.0694,4638.0
2022-08-22 11:45:00,348.83,349.17,348.35,348.56,6785.0,343.1677,343.5022,342.6955,342.9021,6785.0
2022-08-22 11:50:00,348.68,349.13,348.68,349.08,4650.0,343.0202,343.4629,343.0202,343.4137,4650.0
2022-08-22 11:55:00,349.08,349.28,348.89,349.05,7884.0,343.4137,343.6104,343.2268,343.3842,7884.0
2022-08-22 12:00:00,348.94,348.94,348.46,348.49,7539.0,343.2759,343.2759,342.8037,342.8333,7539.0
2022-08-22 12:05:00,348.54,348.54,348.05,348.19,7320.0,342.8824,342.8824,342.4004,342.5381,7320.0
2022-08-22 12:10:00,348.1,348.14,347.76,347.77,7566.0,342.4496,342.4889,342.1151,342.1249,7566.0
2022-08-22 12:15:00,347.75,348.04,347.75,347.9,9740.0,342.1053,342.3906,342.1053,342.2528,9740.0
2022-08-22 12:20:00,347.91,348.61,347.91,348.54,5341.0,342.2627,342.9513,342.2627,342.8824,5341.0
2022-08-22 12:25:00,348.55,348.63,348.13,348.28,7793.0,342.8923,342.971,342.4791,342.6267,7793.0
2022-08-22 12:30:00,348.3,348.3,347.85,348.1,4652.0,342.6463,342.6463,342.2036,342.4496,4652.0
2022-08-22 12:35:00,348.15,348.49,348.09,348.49,6403.0,342.4988,342.8333,342.4397,342.8333,6403.0
2022-08-22 12:40:00,348.47,348.48,348.15,348.24,6683.0,342.8136,342.8234,342.4988,342.5873,6683.0
2022-08-22 12:45:00,348.28,348.34,347.77,348.27,14464.0,342.6267,342.6857,342.1249,342.6168,14464.0
2022-08-22 12:50:00,348.17,348.4,348.01,348.23,4244.0,342.5184,342.7447,342.361,342.5775,4244.0
2022-08-22 12:55:00,348.4,348.4,348.19,348.31,6176.0,342.7447,342.7447,342.5381,342.6562,6176.0
2022-08-22 13:00:00,348.47,348.51,347.81,347.81,6224.0,342.8136,342.8529,342.1643,342.1643,6224.0
2022-08-22 13:05:00,347.88,347.88,347.51,347.63,7148.0,342.2332,342.2332,341.8692,341.9872,7148.0
2022-08-22 13:10:00,347.53,347.78,347.27,347.78,9054.0,341.8888,342.1348,341.6331,342.1348,9054.0
2022-08-22 13:15:00,347.76,347.83,347.55,347.67,5309.0,342.1151,342.184,341.9085,342.0266,5309.0
2022-08-22 13:20:00,347.66,347.85,347.3,347.39,5641.0,342.0167,342.2036,341.6626,341.7511,5641.0
2022-08-22 13:25:00,347.45,347.51,347.2,347.3,6030.0,341.8101,341.8692,341.5642,341.6626,6030.0
2022-08-22 13:30:00,347.35,347.39,346.8,346.9,11874.0,341.7118,341.7511,341.1707,341.2691,11874.0
2022-08-22 13:35:00,346.95,347.16,346.6,347.13,12371.0,341.3182,341.5248,340.9739,341.4953,12371.0
2022-08-22 13:40:00,347.13,347.17,346.95,347.08,6376.0,341.4953,341.5347,341.3182,341.4461,6376.0
2022-08-22 13:45:00,346.92,347.02,346.52,346.52,9005.0,341.2887,341.3871,340.8952,340.8952,9005.0
2022-08-22 13:50:00,346.55,346.56,346.11,346.22,9448.0,340.9247,340.9346,340.4919,340.6001,9448.0
2022-08-22 13:55:00,346.22,346.26,346.0,346.04,9695.0,340.6001,340.6394,340.3837,340.423,9695.0
2022-08-22 14:00:00,346.13,346.2,345.66,345.67,10601.0,340.5116,340.5804,340.0492,340.059,10601.0
2022-08-22 14:05:00,345.61,345.86,345.52,345.55,7659.0,340.0,340.2459,339.9115,339.941,7659.0
2022-08-22 14:10:00,345.51,345.68,345.08,345.19,31563.0,339.9016,340.0689,339.4786,339.5868,31563.0
2022-08-22 14:15:00,345.23,345.34,344.73,345.15,28214.0,339.6262,339.7344,339.1343,339.5475,28214.0
2022-08-22 14:20:00,345.12,345.74,345.1,345.61,14971.0,339.518,340.1279,339.4983,340.0,14971.0
2022-08-22 14:25:00,345.68,346.0,345.44,345.47,20393.0,340.0689,340.3837,339.8328,339.8623,20393.0
2022-08-22 14:30:00,345.38,345.44,344.78,344.97,9806.0,339.7737,339.8328,339.1835,339.3704,9806.0
2022-08-22 14:35:00,344.95,345.33,344.84,345.3,7563.0,339.3507,339.7245,339.2425,339.695,7563.0
2022-08-22 14:40:00,345.25,345.25,344.79,344.93,10366.0,339.6458,339.6458,339.1933,339.331,10366.0
2022-08-22 14:45:00,344.91,344.92,344.44,344.62,23000.0,339.3114,339.3212,338.849,339.0261,23000.0
2022-08-22 14:50:00,344.58,344.66,344.28,344.41,7468.0,338.9867,339.0654,338.6916,338.8195,7468.0
2022-08-22 14:55:00,344.49,344.81,344.36,344.78,8198.0,338.8982,339.213,338.7703,339.1835,8198.0
2022-08-22 15:00:00,344.83,345.25,344.74,344.81,12380.0,339.2327,339.6458,339.1441,339.213,12380.0
2022-08-22 15:05:00,344.84,345.25,344.63,345.24,10494.0,339.2425,339.6458,339.0359,339.636,10494.0
2022-08-22 15:10:00,345.29,345.46,345.14,345.35,17456.0,339.6852,339.8524,339.5376,339.7442,17456.0
2022-08-22 15:15:00,345.4,345.62,345.23,345.27,11805.0,339.7934,340.0098,339.6262,339.6655,11805.0
2022-08-22 15:20:00,345.33,345.93,345.32,345.93,20551.0,339.7245,340.3148,339.7147,340.3148,20551.0
2022-08-22 15:25:00,345.93,346.08,345.48,345.62,13202.0,340.3148,340.4624,339.8721,340.0098,13202.0
2022-08-22 15:30:00,345.61,345.63,345.24,345.46,23076.0,340.0,340.0197,339.636,339.8524,23076.0
2022-08-22 15:35:00,345.49,346.13,345.47,346.02,23404.0,339.8819,340.5116,339.8623,340.4033,23404.0
2022-08-22 15:40:00,345.96,345.96,344.84,344.84,24897.0,340.3443,340.3443,339.2425,339.2425,24897.0
2022-08-22 15:45:00,344.89,345.39,344.84,345.39,18302.0,339.2917,339.7836,339.2425,339.7836,18302.0
2022-08-22 15:50:00,345.34,346.0,345.27,345.65,27596.0,339.7344,340.3837,339.6655,340.0394,27596.0
2022-08-22 15:55:00,345.69,345.89,345.06,345.6,96079.0,340.0787,340.2755,339.4589,339.9902,96079.0
2022-08-23 09:30:00,342.69,344.69,342.69,344.6,55613.0,337.1274,339.0949,337.1274,339.0064,55613.0
2022-08-23 09:35:00,344.6,344.67,343.8,344.04,18421.0,339.0064,339.0753,338.2194,338.4555,18421.0
2022-08-23 09:40:00,344.14,344.14,343.29,343.84,17501.0,338.5539,338.5539,337.7177,338.2587,17501.0
2022-08-23 09:45:00,343.9,344.69,343.6,344.47,27573.0,338.3178,339.0949,338.0226,338.8785,27573.0
2022-08-23 09:50:00,344.54,345.21,344.34,344.53,18590.0,338.9474,339.6065,338.7506,338.9375,18590.0
2022-08-23 09:55:00,344.69,345.09,344.03,344.13,15335.0,339.0949,339.4884,338.4456,338.544,15335.0
2022-08-23 10:00:00,344.12,344.52,343.68,344.19,20853.0,338.5342,338.9277,338.1013,338.603,20853.0
2022-08-23 10:05:00,344.24,345.0,343.97,344.78,13818.0,338.6522,339.3999,338.3866,339.1835,13818.0
2022-08-23 10:10:00,344.9,345.09,344.79,344.86,16236.0,339.3015,339.4884,339.1933,339.2622,16236.0
2022-08-23 10:15:00,344.99,345.15,344.29,344.58,23666.0,339.3901,339.5475,338.7014,338.9867,23666.0
2022-08-23 10:20:00,344.58,344.95,344.32,344.32,8988.0,338.9867,339.3507,338.7309,338.7309,8988.0
2022-08-23 10:25:00,344.23,344.42,343.82,343.82,15441.0,338.6424,338.8293,338.2391,338.2391,15441.0
2022-08-23 10:30:00,343.83,344.35,343.69,343.98,13431.0,338.2489,338.7605,338.1112,338.3965,13431.0
2022-08-23 10:35:00,344.03,344.14,343.53,343.53,14843.0,338.4456,338.5539,337.9538,337.9538,14843.0
2022-08-23 10:40:00,343.55,343.55,342.9,343.35,16148.0,337.9734,337.9734,337.334,337.7767,16148.0
2022-08-23 10:45:00,343.21,343.42,342.64,343.21,14683.0,337.639,337.8455,337.0782,337.639,14683.0
2022-08-23 10:50:00,343.19,343.26,342.35,342.44,16991.0,337.6193,337.6881,336.7929,336.8815,16991.0
2022-08-23 10:55:00,342.44,342.56,341.74,341.8,16595.0,336.8815,336.9995,336.1928,336.2518,16595.0
2022-08-23 11:00:00,341.77,341.99,340.95,341.45,16276.0,336.2223,336.4388,335.4156,335.9075,16276.0
2022-08-23 11:05:00,341.36,341.52,341.21,341.32,12175.0,335.819,335.9764,335.6714,335.7796,12175.0
2022-08-23 11:10:00,341.4,341.88,341.39,341.6,9784.0,335.8583,336.3305,335.8485,336.0551,9784.0
2022-08-23 11:15:00,341.58,342.4,341.51,342.01,11302.0,336.0354,336.8421,335.9666,336.4584,11302.0
2022-08-23 11:20:00,342.07,342.52,341.7,342.03,15458.0,336.5175,336.9602,336.1535,336.4781,15458.0
2022-08-23 11:25:00,342.03,342.03,341.4,341.53,11455.0,336.4781,336.4781,335.8583,335.9862,11455.0
2022-08-23 11:30:00,341.61,342.02,341.4,341.55,11516.0,336.0649,336.4683,335.8583,336.0059,11516.0
2022-08-23 11:35:00,341.69,341.94,341.46,341.77,18048.0,336.1436,336.3896,335.9174,336.2223,18048.0
2022-08-23 11:40:00,341.94,342.09,341.18,341.49,13449.0,336.3896,336.5371,335.6419,335.9469,13449.0
2022-08-23 11:45:00,341.56,341.74,341.25,341.38,8852.0,336.0157,336.1928,335.7108,335.8387,8852.0
2022-08-23 11:50:00,341.4,341.56,340.93,341.33,14226.0,335.8583,336.0157,335.396,335.7895,14226.0
2022-08-23 11:55:00,341.31,341.53,341.08,341.53,10207.0,335.7698,335.9862,335.5435,335.9862,10207.0
2022-08-23 12:00:00,341.4,341.42,340.57,340.67,11719.0,335.8583,335.878,335.0418,335.1402,11719.0
2022-08-23 12:05:00,340.66,340.77,340.45,340.77,13051.0,335.1303,335.2386,334.9238,335.2386,13051.0
2022-08-23 12:10:00,340.75,340.79,340.38,340.56,32656.0,335.2189,335.2582,334.8549,335.032,32656.0
2022-08-23 12:15:00,340.46,340.59,340.1,340.15,11753.0,334.9336,335.0615,334.5794,334.6286,11753.0
2022-08-23 12:20:00,340.21,340.26,339.37,339.54,17682.0,334.6877,334.7368,333.8613,334.0285,17682.0
2022-08-23 12:25:00,339.55,340.06,339.55,339.74,15908.0,334.0384,334.5401,334.0384,334.2253,15908.0
2022-08-23 12:30:00,339.8,340.66,339.76,340.66,16206.0,334.2843,335.1303,334.245,335.1303,16206.0
2022-08-23 12:35:00,340.66,341.13,340.64,340.96,17275.0,335.1303,335.5927,335.1107,335.4255,17275.0
2022-08-23 12:40:00,340.96,341.78,340.87,341.69,22406.0,335.4255,336.2322,335.3369,336.1436,22406.0
2022-08-23 12:45:00,341.65,341.83,341.23,341.38,8999.0,336.1043,336.2814,335.6911,335.8387,8999.0
2022-08-23 12:50:00,341.37,341.93,341.36,341.54,10389.0,335.8288,336.3797,335.819,335.9961,10389.0
2022-08-23 12:55:00,341.5,341.96,341.43,341.88,15077.0,335.9567,336.4092,335.8878,336.3305,15077.0
2022-08-23 13:00:00,341.81,342.22,341.73,342.22,12484.0,336.2617,336.665,336.183,336.665,12484.0
2022-08-23 13:05:00,342.18,342.18,341.68,341.88,9958.0,336.6257,336.6257,336.1338,336.3305,9958.0
2022-08-23 13:10:00,341.83,342.14,341.52,342.14,7324.0,336.2814,336.5863,335.9764,336.5863,7324.0
2022-08-23 13:15:00,342.21,342.63,342.16,342.22,9261.0,336.6552,337.0684,336.606,336.665,9261.0
2022-08-23 13:20:00,342.23,342.48,342.05,342.15,14443.0,336.6749,336.9208,336.4978,336.5962,14443.0
2022-08-23 13:25:00,342.14,342.74,342.0,342.62,7263.0,336.5863,337.1766,336.4486,337.0585,7263.0
2022-08-23 13:30:00,342.72,343.02,342.56,342.96,12451.0,337.1569,337.452,336.9995,337.393,12451.0
2022-08-23 13:35:00,342.96,342.96,342.09,342.22,23654.0,337.393,337.393,336.5371,336.665,23654.0
2022-08-23 13:40:00,342.25,342.47,341.78,341.79,9037.0,336.6945,336.911,336.2322,336.242,9037.0
2022-08-23 13:45:00,341.79,341.79,341.42,341.74,9061.0,336.242,336.242,335.878,336.1928,9061.0
2022-08-23 13:50:00,341.69,341.7,341.11,341.34,8062.0,336.1436,336.1535,335.573,335.7993,8062.0
2022-08-23 13:55:00,341.23,341.53,341.23,341.53,10212.0,335.6911,335.9862,335.6911,335.9862,10212.0
2022-08-23 14:00:00,341.42,341.58,341.2,341.39,7284.0,335.878,336.0354,335.6616,335.8485,7284.0
2022-08-23 14:05:00,341.46,341.83,341.46,341.66,5245.0,335.9174,336.2814,335.9174,336.1141,5245.0
2022-08-23 14:10:00,341.75,341.93,341.54,341.75,8350.0,336.2027,336.3797,335.9961,336.2027,8350.0
2022-08-23 14:15:00,341.8,342.2,341.8,342.12,6040.0,336.2518,336.6454,336.2518,336.5666,6040.0
2022-08-23 14:20:00,342.1,342.37,342.03,342.37,5250.0,336.547,336.8126,336.4781,336.8126,5250.0
2022-08-23 14:25:00,342.24,342.24,341.95,342.08,9363.0,336.6847,336.6847,336.3994,336.5273,9363.0
2022-08-23 14:30:00,342.1,342.18,341.54,341.62,4947.0,336.547,336.6257,335.9961,336.0748,4947.0
2022-08-23 14:35:00,341.67,341.68,341.48,341.62,4675.0,336.124,336.1338,335.937,336.0748,4675.0
2022-08-23 14:40:00,341.62,342.0,341.47,341.79,6923.0,336.0748,336.4486,335.9272,336.242,6923.0
2022-08-23 14:45:00,341.72,341.72,341.4,341.51,16121.0,336.1731,336.1731,335.8583,335.9666,16121.0
2022-08-23 14:50:00,341.4,341.45,341.17,341.27,13397.0,335.8583,335.9075,335.6321,335.7304,13397.0
2022-08-23 14:55:00,341.3,341.56,341.28,341.43,9932.0,335.76,336.0157,335.7403,335.8878,9932.0
2022-08-23 15:00:00,341.49,341.7,341.46,341.51,5086.0,335.9469,336.1535,335.9174,335.9666,5086.0
2022-08-23 15:05:00,341.52,341.6,341.19,341.56,9496.0,335.9764,336.0551,335.6517,336.0157,9496.0
2022-08-23 15:10:00,341.56,341.61,341.17,341.27,12219.0,336.0157,336.0649,335.6321,335.7304,12219.0
2022-08-23 15:15:00,341.25,341.7,341.24,341.63,11258.0,335.7108,336.1535,335.7009,336.0846,11258.0
2022-08-23 15:20:00,341.59,341.64,341.2,341.25,13069.0,336.0453,336.0944,335.6616,335.7108,13069.0
2022-08-23 15:25:00,341.27,341.4,341.04,341.39,14455.0,335.7304,335.8583,335.5042,335.8485,14455.0
2022-08-23 15:30:00,341.34,341.44,341.08,341.26,13435.0,335.7993,335.8977,335.5435,335.7206,13435.0
2022-08-23 15:35:00,341.24,341.25,340.91,341.05,14268.0,335.7009,335.7108,335.3763,335.514,14268.0
2022-08-23 15:40:00,341.04,341.69,341.04,341.51,16763.0,335.5042,336.1436,335.5042,335.9666,16763.0
2022-08-23 15:45:00,341.49,341.49,340.99,341.16,20189.0,335.9469,335.9469,335.455,335.6222,20189.0
2022-08-23 15:50:00,340.97,341.05,340.62,340.85,33757.0,335.4353,335.514,335.091,335.3173,33757.0
2022-08-23 15:55:00,340.85,341.01,340.53,340.83,87292.0,335.3173,335.4747,335.0025,335.2976,87292.0
2022-08-24 09:30:00,340.18,340.47,338.51,338.51,54773.0,334.6581,334.9434,333.0152,333.0152,54773.0
2022-08-24 09:35:00,338.66,340.5,338.5,340.27,25024.0,333.1628,334.9729,333.0054,334.7467,25024.0
2022-08-24 09:40:00,340.27,340.5,339.33,339.77,27397.0,334.7467,334.9729,333.8219,334.2548,27397.0
2022-08-24 09:45:00,339.96,339.96,338.95,339.66,25247.0,334.4417,334.4417,333.4481,334.1466,25247.0
2022-08-24 09:50:00,339.67,339.79,339.07,339.56,16313.0,334.1564,334.2745,333.5662,334.0482,16313.0
2022-08-24 09:55:00,339.43,339.61,339.06,339.5,9745.0,333.9203,334.0974,333.5563,333.9892,9745.0
2022-08-24 10:00:00,339.48,339.59,338.7,338.87,23201.0,333.9695,334.0777,333.2022,333.3694,23201.0
2022-08-24 10:05:00,338.84,339.4,338.72,339.31,23222.0,333.3399,333.8908,333.2218,333.8023,23222.0
2022-08-24 10:10:00,339.33,339.62,338.92,338.92,13887.0,333.8219,334.1072,333.4186,333.4186,13887.0
2022-08-24 10:15:00,338.99,339.44,338.69,339.44,12937.0,333.4875,333.9302,333.1923,333.9302,12937.0
2022-08-24 10:20:00,339.63,339.67,339.09,339.64,9464.0,334.1171,334.1564,333.5858,334.1269,9464.0
2022-08-24 10:25:00,339.8,340.34,339.73,339.92,8309.0,334.2843,334.8155,334.2154,334.4024,8309.0
2022-08-24 10:30:00,339.98,340.27,339.24,339.54,38348.0,334.4614,334.7467,333.7334,334.0285,38348.0
2022-08-24 10:35:00,339.52,339.73,338.73,339.07,27570.0,334.0089,334.2154,333.2317,333.5662,27570.0
2022-08-24 10:40:00,339.2,339.68,339.2,339.23,7402.0,333.694,334.1663,333.694,333.7236,7402.0
2022-08-24 10:45:00,339.3,339.98,339.23,339.92,7750.0,333.7924,334.4614,333.7236,334.4024,7750.0
2022-08-24 10:50:00,339.98,340.15,339.8,339.81,11102.0,334.4614,334.6286,334.2843,334.2941,11102.0
2022-08-24 10:55:00,339.75,340.27,339.59,340.12,14305.0,334.2351,334.7467,334.0777,334.5991,14305.0
2022-08-24 11:00:00,340.15,340.4,339.78,340.05,13314.0,334.6286,334.8746,334.2646,334.5303,13314.0
2022-08-24 11:05:00,340.11,340.2,339.79,339.96,8763.0,334.5893,334.6778,334.2745,334.4417,8763.0
2022-08-24 11:10:00,339.9,340.17,339.53,340.1,8353.0,334.3827,334.6483,334.0187,334.5794,8353.0
2022-08-24 11:15:00,340.15,340.7,340.09,340.56,11119.0,334.6286,335.1697,334.5696,335.032,11119.0
2022-08-24 11:20:00,340.65,341.02,340.55,340.81,16128.0,335.1205,335.4845,335.0221,335.2779,16128.0
2022-08-24 11:25:00,340.81,340.82,340.4,340.44,14038.0,335.2779,335.2878,334.8746,334.9139,14038.0
2022-08-24 11:30:00,340.49,340.73,340.24,340.25,12367.0,334.9631,335.1992,334.7172,334.727,12367.0
2022-08-24 11:35:00,340.25,340.66,340.25,340.66,7682.0,334.727,335.1303,334.727,335.1303,7682.0
2022-08-24 11:40:00,340.66,340.75,340.51,340.75,7877.0,335.1303,335.2189,334.9828,335.2189,7877.0
2022-08-24 11:45:00,340.76,341.0,340.53,340.76,11798.0,335.2287,335.4648,335.0025,335.2287,11798.0
2022-08-24 11:50:00,340.83,341.02,340.79,341.0,15866.0,335.2976,335.4845,335.2582,335.4648,15866.0
2022-08-24 11:55:00,340.97,341.0,340.58,340.91,21076.0,335.4353,335.4648,335.0516,335.3763,21076.0
2022-08-24 12:00:00,340.88,341.52,340.88,341.19,21778.0,335.3468,335.9764,335.3468,335.6517,21778.0
2022-08-24 12:05:00,341.18,341.26,340.68,340.68,38007.0,335.6419,335.7206,335.15,335.15,38007.0
2022-08-24 12:10:00,340.71,341.39,340.57,341.31,21823.0,335.1795,335.8485,335.0418,335.7698,21823.0
2022-08-24 12:15:00,341.38,342.29,341.36,341.47,23814.0,335.8387,336.7339,335.819,335.9272,23814.0
2022-08-24 12:20:00,341.56,341.7,340.98,341.15,15824.0,336.0157,336.1535,335.4452,335.6124,15824.0
2022-08-24 12:25:00,341.28,341.44,341.12,341.31,8489.0,335.7403,335.8977,335.5829,335.7698,8489.0
2022-08-24 12:30:00,341.39,341.4,341.15,341.26,7882.0,335.8485,335.8583,335.6124,335.7206,7882.0
2022-08-24 12:35:00,341.27,341.27,340.63,340.8,16967.0,335.7304,335.7304,335.1008,335.2681,16967.0
2022-08-24 12:40:00,340.8,341.11,340.08,340.26,12977.0,335.2681,335.573,334.5598,334.7368,12977.0
2022-08-24 12:45:00,340.23,340.52,340.04,340.11,8994.0,334.7073,334.9926,334.5204,334.5893,8994.0
2022-08-24 12:50:00,340.12,340.16,339.77,339.85,10564.0,334.5991,334.6385,334.2548,334.3335,10564.0
2022-08-24 12:55:00,339.84,340.25,339.82,340.08,7909.0,334.3237,334.727,334.304,334.5598,7909.0
2022-08-24 13:00:00,340.08,340.12,339.79,339.91,8658.0,334.5598,334.5991,334.2745,334.3925,8658.0
2022-08-24 13:05:00,339.91,340.48,339.87,340.47,3393.0,334.3925,334.9533,334.3532,334.9434,3393.0
2022-08-24 13:10:00,340.54,340.54,339.95,339.96,5310.0,335.0123,335.0123,334.4319,334.4417,5310.0
2022-08-24 13:15:00,340.02,340.08,339.89,340.02,4031.0,334.5007,334.5598,334.3728,334.5007,4031.0
2022-08-24 13:20:00,340.02,340.04,339.73,339.94,4939.0,334.5007,334.5204,334.2154,334.422,4939.0
2022-08-24 13:25:00,339.83,339.89,339.62,339.65,4386.0,334.3138,334.3728,334.1072,334.1367,4386.0
2022-08-24 13:30:00,339.68,339.92,339.61,339.86,8443.0,334.1663,334.4024,334.0974,334.3433,8443.0
2022-08-24 13:35:00,339.97,340.02,339.75,339.92,6288.0,334.4515,334.5007,334.2351,334.4024,6288.0
2022-08-24 13:40:00,339.88,339.99,339.67,339.69,4781.0,334.363,334.4712,334.1564,334.1761,4781.0
2022-08-24 13:45:00,339.66,339.73,339.35,339.35,5969.0,334.1466,334.2154,333.8416,333.8416,5969.0
2022-08-24 13:50:00,339.45,339.7,339.45,339.49,4407.0,333.94,334.1859,333.94,333.9793,4407.0
2022-08-24 13:55:00,339.49,339.6,339.41,339.58,5465.0,333.9793,334.0876,333.9006,334.0679,5465.0
2022-08-24 14:00:00,339.58,339.72,339.13,339.22,9033.0,334.0679,334.2056,333.6252,333.7137,9033.0
2022-08-24 14:05:00,339.22,339.22,338.99,339.18,15860.0,333.7137,333.7137,333.4875,333.6744,15860.0
2022-08-24 14:10:00,339.17,339.18,338.89,338.97,7917.0,333.6645,333.6744,333.3891,333.4678,7917.0
2022-08-24 14:15:00,339.0,339.26,338.89,339.26,5628.0,333.4973,333.7531,333.3891,333.7531,5628.0
2022-08-24 14:20:00,339.25,339.29,338.91,339.24,4995.0,333.7432,333.7826,333.4088,333.7334,4995.0
2022-08-24 14:25:00,339.2,339.21,338.95,339.03,8845.0,333.694,333.7039,333.4481,333.5268,8845.0
2022-08-24 14:30:00,339.07,339.14,338.75,338.81,6173.0,333.5662,333.635,333.2514,333.3104,6173.0
2022-08-24 14:35:00,338.9,338.94,338.65,338.81,8201.0,333.3989,333.4383,333.153,333.3104,8201.0
2022-08-24 14:40:00,338.86,338.89,338.61,338.63,15530.0,333.3596,333.3891,333.1136,333.1333,15530.0
2022-08-24 14:45:00,338.63,338.67,338.35,338.67,13885.0,333.1333,333.1727,332.8578,333.1727,13885.0
2022-08-24 14:50:00,338.67,338.95,338.57,338.94,7766.0,333.1727,333.4481,333.0743,333.4383,7766.0
2022-08-24 14:55:00,338.92,339.17,338.86,339.17,13256.0,333.4186,333.6645,333.3596,333.6645,13256.0
2022-08-24 15:00:00,339.14,339.58,339.06,339.58,8806.0,333.635,334.0679,333.5563,334.0679,8806.0
2022-08-24 15:05:00,339.63,339.93,339.61,339.77,8966.0,334.1171,334.4122,334.0974,334.2548,8966.0
2022-08-24 15:10:00,339.8,340.11,339.69,340.04,14616.0,334.2843,334.5893,334.1761,334.5204,14616.0
2022-08-24 15:15:00,340.03,340.18,339.79,340.18,11325.0,334.5106,334.6581,334.2745,334.6581,11325.0
2022-08-24 15:20:00,340.19,340.21,340.0,340.12,31294.0,334.668,334.6877,334.4811,334.5991,31294.0
2022-08-24 15:25:00,340.12,340.12,339.84,340.04,15997.0,334.5991,334.5991,334.3237,334.5204,15997.0
2022-08-24 15:30:00,340.01,340.2,339.94,340.13,29049.0,334.4909,334.6778,334.422,334.609,29049.0
2022-08-24 15:35:00,340.12,340.69,340.12,340.69,27478.0,334.5991,335.1599,334.5991,335.1599,27478.0
2022-08-24 15:40:00,340.67,340.88,340.57,340.88,11405.0,335.1402,335.3468,335.0418,335.3468,11405.0
2022-08-24 15:45:00,340.83,340.88,340.12,340.23,31845.0,335.2976,335.3468,334.5991,334.7073,31845.0
2022-08-24 15:50:00,340.24,340.43,339.95,340.32,26617.0,334.7172,334.9041,334.4319,334.7959,26617.0
2022-08-24 15:55:00,340.25,340.29,339.43,339.84,74501.0,334.727,334.7664,333.9203,334.3237,74501.0
2022-08-25 09:30:00,340.0,340.25,337.32,338.13,62416.0,334.4811,334.727,331.8446,332.6414,62416.0
2022-08-25 09:35:00,338.12,338.88,337.86,338.75,26023.0,332.6316,333.3792,332.3758,333.2514,26023.0
2022-08-25 09:40:00,338.89,339.54,338.69,339.15,26075.0,333.3891,334.0285,333.1923,333.6449,26075.0
2022-08-25 09:45:00,339.18,339.9,339.18,339.53,16411.0,333.6744,334.3827,333.6744,334.0187,16411.0
2022-08-25 09:50:00,339.6,340.0,339.32,339.86,23305.0,334.0876,334.4811,333.8121,334.3433,23305.0
2022-08-25 09:55:00,339.92,340.69,339.85,340.29,58050.0,334.4024,335.1599,334.3335,334.7664,58050.0
2022-08-25 10:00:00,340.35,340.65,339.95,340.31,35587.0,334.8254,335.1205,334.4319,334.786,35587.0
2022-08-25 10:05:00,340.35,340.5,340.11,340.29,12401.0,334.8254,334.9729,334.5893,334.7664,12401.0
2022-08-25 10:10:00,340.31,340.42,339.92,340.11,10334.0,334.786,334.8942,334.4024,334.5893,10334.0
2022-08-25 10:15:00,340.16,340.37,339.92,339.95,12054.0,334.6385,334.8451,334.4024,334.4319,12054.0
2022-08-25 10:20:00,339.98,340.51,339.92,340.46,9535.0,334.4614,334.9828,334.4024,334.9336,9535.0
2022-08-25 10:25:00,341.02,341.37,340.8,341.34,9100.0,335.4845,335.8288,335.2681,335.7993,9100.0
2022-08-25 10:30:00,341.43,341.66,341.3,341.44,13017.0,335.8878,336.1141,335.76,335.8977,13017.0
2022-08-25 10:35:00,341.31,341.4,340.96,341.18,15172.0,335.7698,335.8583,335.4255,335.6419,15172.0
2022-08-25 10:40:00,341.09,341.43,340.95,341.18,19082.0,335.5534,335.8878,335.4156,335.6419,19082.0
2022-08-25 10:45:00,341.6,341.91,341.57,341.69,5003.0,336.0551,336.3601,336.0256,336.1436,5003.0
2022-08-25 10:50:00,341.69,341.78,341.44,341.44,5871.0,336.1436,336.2322,335.8977,335.8977,5871.0
2022-08-25 10:55:00,341.35,341.55,341.25,341.25,4537.0,335.8091,336.0059,335.7108,335.7108,4537.0
2022-08-25 11:00:00,341.21,341.51,340.98,341.38,40624.0,335.6714,335.9666,335.4452,335.8387,40624.0
2022-08-25 11:05:00,341.35,341.51,340.81,340.93,6979.0,335.8091,335.9666,335.2779,335.396,6979.0
2022-08-25 11:10:00,340.88,340.93,340.05,340.12,16691.0,335.3468,335.396,334.5303,334.5991,16691.0
2022-08-25 11:15:00,340.12,340.14,339.38,339.41,14634.0,334.5991,334.6188,333.8711,333.9006,14634.0
2022-08-25 11:20:00,339.47,339.51,338.47,338.5,10813.0,333.9597,333.999,332.9759,333.0054,10813.0
2022-08-25 11:25:00,338.51,339.36,338.44,339.07,9602.0,333.0152,333.8515,332.9464,333.5662,9602.0
2022-08-25 11:30:00,339.07,339.86,339.07,339.78,13973.0,333.5662,334.3433,333.5662,334.2646,13973.0
2022-08-25 11:35:00,339.92,339.94,339.46,339.46,9041.0,334.4024,334.422,333.9498,333.9498,9041.0
2022-08-25 11:40:00,339.31,339.88,339.18,339.77,7309.0,333.8023,334.363,333.6744,334.2548,7309.0
2022-08-25 11:45:00,339.77,339.86,339.28,339.66,12639.0,334.2548,334.3433,333.7727,334.1466,12639.0
2022-08-25 11:50:00,339.65,339.88,339.55,339.68,6822.0,334.1367,334.363,334.0384,334.1663,6822.0
2022-08-25 11:55:00,339.69,340.21,339.25,340.14,10804.0,334.1761,334.6877,333.7432,334.6188,10804.0
2022-08-25 12:00:00,340.15,340.26,339.92,340.25,7829.0,334.6286,334.7368,334.4024,334.727,7829.0
2022-08-25 12:05:00,340.23,340.4,339.95,339.95,7686.0,334.7073,334.8746,334.4319,334.4319,7686.0
2022-08-25 12:10:00,340.04,340.25,339.73,339.92,8495.0,334.5204,334.727,334.2154,334.4024,8495.0
2022-08-25 12:15:00,339.92,339.92,339.53,339.9,6129.0,334.4024,334.4024,334.0187,334.3827,6129.0
2022-08-25 12:20:00,339.9,339.95,339.7,339.76,4818.0,334.3827,334.4319,334.1859,334.245,4818.0
2022-08-25 12:25:00,339.75,340.37,339.75,340.35,6279.0,334.2351,334.8451,334.2351,334.8254,6279.0
2022-08-25 12:30:00,340.36,340.41,340.06,340.19,29383.0,334.8352,334.8844,334.5401,334.668,29383.0
2022-08-25 12:35:00,340.19,340.41,340.12,340.33,7343.0,334.668,334.8844,334.5991,334.8057,7343.0
2022-08-25 12:40:00,340.39,340.39,339.86,340.11,4924.0,334.8647,334.8647,334.3433,334.5893,4924.0
2022-08-25 12:45:00,340.11,340.12,339.57,339.77,7317.0,334.5893,334.5991,334.058,334.2548,7317.0
2022-08-25 12:50:00,339.84,340.01,339.57,339.64,5714.0,334.3237,334.4909,334.058,334.1269,5714.0
2022-08-25 12:55:00,339.63,339.63,339.26,339.5,9022.0,334.1171,334.1171,333.7531,333.9892,9022.0
2022-08-25 13:00:00,339.5,340.32,339.41,340.18,4514.0,333.9892,334.7959,333.9006,334.6581,4514.0
2022-08-25 13:05:00,340.18,340.51,340.17,340.21,4112.0,334.6581,334.9828,334.6483,334.6877,4112.0
2022-08-25 13:10:00,340.28,340.44,340.07,340.41,3923.0,334.7565,334.9139,334.5499,334.8844,3923.0
2022-08-25 13:15:00,340.41,340.64,340.33,340.64,3992.0,334.8844,335.1107,334.8057,335.1107,3992.0
2022-08-25 13:20:00,340.68,340.96,340.61,340.77,4254.0,335.15,335.4255,335.0812,335.2386,4254.0
2022-08-25 13:25:00,340.81,340.82,340.6,340.82,5241.0,335.2779,335.2878,335.0713,335.2878,5241.0
2022-08-25 13:30:00,340.81,341.2,340.81,341.12,8103.0,335.2779,335.6616,335.2779,335.5829,8103.0
2022-08-25 13:35:00,341.18,341.49,341.12,341.48,12710.0,335.6419,335.9469,335.5829,335.937,12710.0
2022-08-25 13:40:00,341.41,342.14,341.39,342.13,16805.0,335.8682,336.5863,335.8485,336.5765,16805.0
2022-08-25 13:45:00,342.14,342.51,341.98,342.46,17268.0,336.5863,336.9503,336.4289,336.9011,17268.0
2022-08-25 13:50:00,342.43,342.8,342.27,342.8,11092.0,336.8716,337.2356,336.7142,337.2356,11092.0
2022-08-25 13:55:00,342.82,342.89,342.39,342.76,12635.0,337.2553,337.3242,336.8323,337.1963,12635.0
2022-08-25 14:00:00,342.76,342.85,342.44,342.44,11462.0,337.1963,337.2848,336.8815,336.8815,11462.0
2022-08-25 14:05:00,342.51,342.92,342.49,342.84,12970.0,336.9503,337.3537,336.9306,337.275,12970.0
2022-08-25 14:10:00,342.81,342.89,342.65,342.72,6278.0,337.2454,337.3242,337.088,337.1569,6278.0
2022-08-25 14:15:00,342.71,342.71,342.17,342.24,4027.0,337.1471,337.1471,336.6158,336.6847,4027.0
2022-08-25 14:20:00,342.12,342.36,342.05,342.29,3654.0,336.5666,336.8028,336.4978,336.7339,3654.0
2022-08-25 14:25:00,342.29,342.45,342.14,342.2,4707.0,336.7339,336.8913,336.5863,336.6454,4707.0
2022-08-25 14:30:00,342.21,342.34,342.12,342.2,3506.0,336.6552,336.7831,336.5666,336.6454,3506.0
2022-08-25 14:35:00,342.21,342.22,341.99,342.07,3085.0,336.6552,336.665,336.4388,336.5175,3085.0
2022-08-25 14:40:00,342.03,342.03,341.76,341.76,4624.0,336.4781,336.4781,336.2125,336.2125,4624.0
2022-08-25 14:45:00,341.94,341.99,341.56,341.84,4943.0,336.3896,336.4388,336.0157,336.2912,4943.0
2022-08-25 14:50:00,341.83,342.0,341.67,341.7,7454.0,336.2814,336.4486,336.124,336.1535,7454.0
2022-08-25 14:55:00,341.76,342.19,341.76,342.19,5296.0,336.2125,336.6355,336.2125,336.6355,5296.0
2022-08-25 15:00:00,342.19,342.44,342.11,342.42,3124.0,336.6355,336.8815,336.5568,336.8618,3124.0
2022-08-25 15:05:00,342.46,342.54,342.18,342.25,5277.0,336.9011,336.9798,336.6257,336.6945,5277.0
2022-08-25 15:10:00,342.24,342.44,342.08,342.43,6998.0,336.6847,336.8815,336.5273,336.8716,6998.0
2022-08-25 15:15:00,342.5,342.73,342.3,342.68,5137.0,336.9405,337.1667,336.7437,337.1176,5137.0
2022-08-25 15:20:00,342.71,342.95,342.63,342.88,8340.0,337.1471,337.3832,337.0684,337.3143,8340.0
2022-08-25 15:25:00,342.88,343.31,342.88,343.31,13144.0,337.3143,337.7373,337.3143,337.7373,13144.0
2022-08-25 15:30:00,343.3,343.34,342.9,343.06,13314.0,337.7275,337.7668,337.334,337.4914,13314.0
2022-08-25 15:35:00,343.08,343.84,343.03,343.53,26386.0,337.5111,338.2587,337.4619,337.9538,26386.0
2022-08-25 15:40:00,343.51,344.15,343.45,344.07,11629.0,337.9341,338.5637,337.8751,338.485,11629.0
2022-08-25 15:45:00,344.03,344.27,343.87,343.97,16556.0,338.4456,338.6818,338.2882,338.3866,16556.0
2022-08-25 15:50:00,344.03,344.11,343.55,344.03,34204.0,338.4456,338.5243,337.9734,338.4456,34204.0
2022-08-25 15:55:00,344.02,345.13,343.87,345.05,102229.0,338.4358,339.5278,338.2882,339.4491,102229.0
2022-08-26 09:30:00,345.05,345.64,343.74,344.39,38872.0,339.4491,340.0295,338.1604,338.7998,38872.0
2022-08-26 09:35:00,344.26,344.93,343.2,343.51,14659.0,338.6719,339.331,337.6291,337.9341,14659.0
2022-08-26 09:40:00,343.18,345.15,343.08,344.69,16955.0,337.6094,339.5475,337.5111,339.0949,16955.0
2022-08-26 09:45:00,344.44,344.44,343.41,343.41,7022.0,338.849,338.849,337.8357,337.8357,7022.0
2022-08-26 09:50:00,343.16,343.31,342.39,343.16,13497.0,337.5898,337.7373,336.8323,337.5898,13497.0
2022-08-26 09:55:00,343.9,344.05,343.67,343.68,2815.0,338.3178,338.4653,338.0915,338.1013,2815.0
2022-08-26 10:00:00,343.73,343.73,340.41,340.41,13013.0,338.1505,338.1505,334.8844,334.8844,13013.0
2022-08-26 10:05:00,340.15,343.11,340.0,342.98,10803.0,334.6286,337.5406,334.4811,337.4127,10803.0
2022-08-26 10:10:00,343.63,343.63,341.98,342.36,14043.0,338.0521,338.0521,336.4289,336.8028,14043.0
2022-08-26 10:15:00,342.45,342.93,342.21,342.56,5760.0,336.8913,337.3635,336.6552,336.9995,5760.0
2022-08-26 10:20:00,342.57,342.57,340.81,341.22,14949.0,337.0093,337.0093,335.2779,335.6813,14949.0
2022-08-26 10:25:00,341.19,341.19,339.67,340.17,21543.0,335.6517,335.6517,334.1564,334.6483,21543.0
2022-08-26 10:30:00,339.98,339.98,338.27,338.43,14486.0,334.4614,334.4614,332.7791,332.9365,14486.0
2022-08-26 10:35:00,338.43,338.7,337.9,337.93,19872.0,332.9365,333.2022,332.4151,332.4447,19872.0
2022-08-26 10:40:00,337.91,338.94,337.91,338.31,10655.0,332.425,333.4383,332.425,332.8185,10655.0
2022-08-26 10:45:00,338.36,339.53,338.22,338.9,14033.0,332.8677,334.0187,332.73,333.3989,14033.0
2022-08-26 10:50:00,339.0,339.01,338.43,338.71,8614.0,333.4973,333.5071,332.9365,333.212,8614.0
2022-08-26 10:55:00,338.71,338.86,338.0,338.1,16741.0,333.212,333.3596,332.5135,332.6119,16741.0
2022-08-26 11:00:00,338.1,338.1,337.14,337.33,15230.0,332.6119,332.6119,331.6675,331.8544,15230.0
2022-08-26 11:05:00,337.29,337.29,336.0,336.61,20932.0,331.8151,331.8151,330.546,331.1461,20932.0
2022-08-26 11:10:00,336.61,336.72,336.07,336.63,17851.0,331.1461,331.2543,330.6149,331.1658,17851.0
2022-08-26 11:15:00,336.67,336.67,335.64,335.65,12137.0,331.2051,331.2051,330.1918,330.2017,12137.0
2022-08-26 11:20:00,335.71,335.75,334.82,335.7,23159.0,330.2607,330.3,329.3851,330.2509,23159.0
2022-08-26 11:25:00,335.64,336.34,335.55,336.31,16449.0,330.1918,330.8805,330.1033,330.851,16449.0
2022-08-26 11:30:00,336.46,336.66,336.02,336.33,5757.0,330.9985,331.1953,330.5657,330.8706,5757.0
2022-08-26 11:35:00,336.4,336.57,336.03,336.1,4669.0,330.9395,331.1067,330.5755,330.6444,4669.0
2022-08-26 11:40:00,336.23,336.59,335.84,336.27,7405.0,330.7723,331.1264,330.3886,330.8116,7405.0
2022-08-26 11:45:00,336.27,336.89,336.12,336.88,5478.0,330.8116,331.4215,330.664,331.4117,5478.0
2022-08-26 11:50:00,336.82,337.11,336.55,336.94,4809.0,331.3527,331.638,331.0871,331.4707,4809.0
2022-08-26 11:55:00,336.81,336.81,335.93,336.38,6820.0,331.3428,331.3428,330.4771,330.9198,6820.0
2022-08-26 12:00:00,336.37,336.37,335.47,335.47,5083.0,330.91,330.91,330.0246,330.0246,5083.0
2022-08-26 12:05:00,335.56,336.12,335.52,335.93,9690.0,330.1131,330.664,330.0738,330.4771,9690.0
2022-08-26 12:10:00,335.99,336.04,335.68,335.94,3630.0,330.5362,330.5853,330.2312,330.487,3630.0
2022-08-26 12:15:00,335.94,335.94,335.25,335.35,8730.0,330.487,330.487,329.8082,329.9065,8730.0
2022-08-26 12:20:00,335.35,335.57,335.25,335.32,4884.0,329.9065,330.123,329.8082,329.877,4884.0
2022-08-26 12:25:00,335.37,335.62,335.09,335.62,4077.0,329.9262,330.1722,329.6508,330.1722,4077.0
2022-08-26 12:30:00,335.61,335.61,335.12,335.12,4917.0,330.1623,330.1623,329.6803,329.6803,4917.0
2022-08-26 12:35:00,335.11,335.52,335.0,335.46,12735.0,329.6704,330.0738,329.5622,330.0148,12735.0
2022-08-26 12:40:00,335.5,336.11,335.22,335.87,5175.0,330.0541,330.6542,329.7787,330.4181,5175.0
2022-08-26 12:45:00,335.75,336.2,335.61,336.02,3300.0,330.3,330.7427,330.1623,330.5657,3300.0
2022-08-26 12:50:00,336.03,336.07,335.5,335.59,9457.0,330.5755,330.6149,330.0541,330.1426,9457.0
2022-08-26 12:55:00,335.64,336.12,335.6,335.98,5244.0,330.1918,330.664,330.1525,330.5263,5244.0
2022-08-26 13:00:00,335.98,336.08,335.51,335.77,5406.0,330.5263,330.6247,330.0639,330.3197,5406.0
2022-08-26 13:05:00,335.84,336.27,335.84,336.21,6569.0,330.3886,330.8116,330.3886,330.7526,6569.0
2022-08-26 13:10:00,336.16,336.17,335.56,335.74,9958.0,330.7034,330.7132,330.1131,330.2902,9958.0
2022-08-26 13:15:00,335.77,336.04,335.63,335.69,6349.0,330.3197,330.5853,330.182,330.241,6349.0
2022-08-26 13:20:00,335.69,336.13,335.66,335.94,3964.0,330.241,330.6739,330.2115,330.487,3964.0
2022-08-26 13:25:00,336.05,336.45,336.0,336.06,5695.0,330.5952,330.9887,330.546,330.605,5695.0
2022-08-26 13:30:00,336.06,336.06,335.62,335.71,3486.0,330.605,330.605,330.1722,330.2607,3486.0
2022-08-26 13:35:00,335.75,335.86,335.57,335.6,4802.0,330.3,330.4083,330.123,330.1525,4802.0
2022-08-26 13:40:00,335.6,335.6,335.05,335.12,4605.0,330.1525,330.1525,329.6114,329.6803,4605.0
2022-08-26 13:45:00,335.01,335.33,334.85,335.25,12014.0,329.5721,329.8869,329.4147,329.8082,12014.0
2022-08-26 13:50:00,335.25,335.31,334.77,335.24,17140.0,329.8082,329.8672,329.336,329.7983,17140.0
2022-08-26 13:55:00,335.32,335.65,335.28,335.58,9775.0,329.877,330.2017,329.8377,330.1328,9775.0
2022-08-26 14:00:00,335.58,335.58,335.19,335.3,6303.0,330.1328,330.1328,329.7491,329.8574,6303.0
2022-08-26 14:05:00,335.3,335.42,335.03,335.03,4504.0,329.8574,329.9754,329.5917,329.5917,4504.0
2022-08-26 14:10:00,335.03,335.04,334.87,334.99,10286.0,329.5917,329.6016,329.4343,329.5524,10286.0
2022-08-26 14:15:00,335.04,335.04,334.42,334.45,5838.0,329.6016,329.6016,328.9916,329.0212,5838.0
2022-08-26 14:20:00,334.53,334.85,334.52,334.6,3850.0,329.0999,329.4147,329.09,329.1687,3850.0
2022-08-26 14:25:00,334.48,335.04,334.38,335.03,4748.0,329.0507,329.6016,328.9523,329.5917,4748.0
2022-08-26 14:30:00,334.94,335.21,334.74,335.14,5632.0,329.5032,329.7688,329.3064,329.7,5632.0
2022-08-26 14:35:00,335.16,335.16,334.7,334.91,4637.0,329.7196,329.7196,329.2671,329.4737,4637.0
2022-08-26 14:40:00,334.92,334.92,334.37,334.57,11776.0,329.4835,329.4835,328.9424,329.1392,11776.0
2022-08-26 14:45:00,334.61,334.73,334.16,334.24,15000.0,329.1786,329.2966,328.7359,328.8146,15000.0
2022-08-26 14:50:00,334.23,334.25,333.86,333.88,9412.0,328.8047,328.8244,328.4407,328.4604,9412.0
2022-08-26 14:55:00,333.92,333.93,333.55,333.68,6733.0,328.4998,328.5096,328.1358,328.2636,6733.0
2022-08-26 15:00:00,333.63,333.96,333.63,333.65,4722.0,328.2145,328.5391,328.2145,328.2341,4722.0
2022-08-26 15:05:00,333.62,333.76,332.87,333.02,8443.0,328.2046,328.3424,327.4668,327.6144,8443.0
2022-08-26 15:10:00,333.08,333.17,332.83,333.15,9389.0,327.6734,327.7619,327.4274,327.7423,9389.0
2022-08-26 15:15:00,333.26,334.08,333.16,333.85,5955.0,327.8505,328.6572,327.7521,328.4309,5955.0
2022-08-26 15:20:00,333.82,333.85,332.9,333.12,8054.0,328.4014,328.4309,327.4963,327.7127,8054.0
2022-08-26 15:25:00,333.13,333.56,333.09,333.32,7863.0,327.7226,328.1456,327.6832,327.9095,7863.0
2022-08-26 15:30:00,333.32,333.35,333.05,333.14,11106.0,327.9095,327.939,327.6439,327.7324,11106.0
2022-08-26 15:35:00,333.23,333.23,332.78,332.92,14185.0,327.821,327.821,327.3783,327.516,14185.0
2022-08-26 15:40:00,332.96,333.03,332.51,332.65,19074.0,327.5553,327.6242,327.1126,327.2504,19074.0
2022-08-26 15:45:00,332.67,332.98,332.33,332.59,26033.0,327.27,327.575,326.9356,327.1913,26033.0
2022-08-26 15:50:00,332.56,332.91,331.7,332.02,49677.0,327.1618,327.5061,326.3158,326.6306,49677.0
2022-08-26 15:55:00,332.1,332.45,331.81,331.88,92293.0,326.7093,327.0536,326.424,326.4929,92293.0
2022-08-29 09:30:00,329.99,331.84,327.77,331.39,75427.0,324.6335,326.4535,322.4496,326.0108,75427.0
2022-08-29 09:35:00,331.45,332.32,330.94,331.51,18036.0,326.0698,326.9257,325.5681,326.1289,18036.0
2022-08-29 09:40:00,331.51,331.94,330.56,330.79,12971.0,326.1289,326.5519,325.1943,325.4206,12971.0
2022-08-29 09:45:00,330.65,331.02,329.63,329.87,13644.0,325.2828,325.6468,324.2794,324.5155,13644.0
2022-08-29 09:50:00,330.0,330.6,329.94,330.43,25773.0,324.6434,325.2336,324.5844,325.0664,25773.0
2022-08-29 09:55:00,330.49,331.21,329.87,329.87,15318.0,325.1254,325.8337,324.5155,324.5155,15318.0
2022-08-29 10:00:00,330.0,330.67,329.89,330.19,6987.0,324.6434,325.3025,324.5352,324.8303,6987.0
2022-08-29 10:05:00,330.49,330.83,329.74,330.83,13951.0,325.1254,325.4599,324.3876,325.4599,13951.0
2022-08-29 10:10:00,330.83,331.37,330.64,330.95,6819.0,325.4599,325.9911,325.273,325.578,6819.0
2022-08-29 10:15:00,331.06,332.4,331.06,331.97,5566.0,325.6862,327.0044,325.6862,326.5814,5566.0
2022-08-29 10:20:00,331.81,332.73,331.8,332.36,16504.0,326.424,327.3291,326.4142,326.9651,16504.0
2022-08-29 10:25:00,332.49,332.81,331.62,331.68,16492.0,327.093,327.4078,326.2371,326.2961,16492.0
2022-08-29 10:30:00,331.66,332.2,331.3,331.46,9988.0,326.2764,326.8077,325.9223,326.0797,9988.0
2022-08-29 10:35:00,331.38,331.38,330.43,330.51,6433.0,326.001,326.001,325.0664,325.1451,6433.0
2022-08-29 10:40:00,330.54,330.67,330.01,330.19,27638.0,325.1746,325.3025,324.6532,324.8303,27638.0
2022-08-29 10:45:00,330.28,330.44,329.93,329.99,17774.0,324.9188,325.0762,324.5745,324.6335,17774.0
2022-08-29 10:50:00,330.09,330.16,329.24,329.44,15328.0,324.7319,324.8008,323.8957,324.0925,15328.0
2022-08-29 10:55:00,329.41,329.64,329.32,329.59,4244.0,324.063,324.2892,323.9744,324.24,4244.0
2022-08-29 11:00:00,329.59,330.58,329.59,330.23,14748.0,324.24,325.214,324.24,324.8697,14748.0
2022-08-29 11:05:00,330.25,330.3,329.66,330.3,7262.0,324.8893,324.9385,324.3089,324.9385,7262.0
2022-08-29 11:10:00,330.32,330.32,329.89,329.99,19926.0,324.9582,324.9582,324.5352,324.6335,19926.0
2022-08-29 11:15:00,329.99,330.62,329.95,330.02,19110.0,324.6335,325.2533,324.5942,324.6631,19110.0
2022-08-29 11:20:00,329.8,330.76,329.8,330.07,15216.0,324.4466,325.391,324.4466,324.7122,15216.0
2022-08-29 11:25:00,330.13,330.45,329.73,329.87,37725.0,324.7713,325.0861,324.3778,324.5155,37725.0
2022-08-29 11:30:00,329.86,330.39,329.58,330.17,18866.0,324.5057,325.0271,324.2302,324.8106,18866.0
2022-08-29 11:35:00,330.16,330.59,329.91,330.28,20372.0,324.8008,325.2238,324.5548,324.9188,20372.0
2022-08-29 11:40:00,330.28,330.28,329.4,329.4,7128.0,324.9188,324.9188,324.0531,324.0531,7128.0
2022-08-29 11:45:00,329.45,329.91,329.25,329.91,10504.0,324.1023,324.5548,323.9056,324.5548,10504.0
2022-08-29 11:50:00,329.79,330.02,329.56,329.65,7823.0,324.4368,324.6631,324.2105,324.2991,7823.0
2022-08-29 11:55:00,329.79,330.71,329.67,330.71,9509.0,324.4368,325.3419,324.3187,325.3419,9509.0
2022-08-29 12:00:00,330.67,331.54,330.67,331.54,3649.0,325.3025,326.1584,325.3025,326.1584,3649.0
2022-08-29 12:05:00,331.68,331.69,330.91,331.04,6152.0,326.2961,326.306,325.5386,325.6665,6152.0
2022-08-29 12:10:00,331.11,331.29,330.92,330.92,3513.0,325.7354,325.9124,325.5484,325.5484,3513.0
2022-08-29 12:15:00,331.26,331.55,331.02,331.44,3881.0,325.8829,326.1682,325.6468,326.06,3881.0
2022-08-29 12:20:00,331.44,331.48,330.87,330.98,2788.0,326.06,326.0994,325.4993,325.6075,2788.0
2022-08-29 12:25:00,330.98,331.1,330.59,330.73,7121.0,325.6075,325.7255,325.2238,325.3615,7121.0
2022-08-29 12:30:00,330.73,330.73,330.18,330.29,9373.0,325.3615,325.3615,324.8205,324.9287,9373.0
2022-08-29 12:35:00,330.37,330.65,330.27,330.46,8000.0,325.0074,325.2828,324.909,325.0959,8000.0
2022-08-29 12:40:00,330.53,331.02,330.53,330.83,5456.0,325.1648,325.6468,325.1648,325.4599,5456.0
2022-08-29 12:45:00,330.87,331.8,330.78,331.8,8143.0,325.4993,326.4142,325.4107,326.4142,8143.0
2022-08-29 12:50:00,331.8,332.08,331.78,331.93,5374.0,326.4142,326.6896,326.3945,326.5421,5374.0
2022-08-29 12:55:00,332.13,332.13,331.41,331.6,5195.0,326.7388,326.7388,326.0305,326.2174,5195.0
2022-08-29 13:00:00,331.59,332.03,331.59,331.88,4250.0,326.2076,326.6404,326.2076,326.4929,4250.0
2022-08-29 13:05:00,331.74,332.03,331.7,331.81,4095.0,326.3551,326.6404,326.3158,326.424,4095.0
2022-08-29 13:10:00,331.82,331.83,331.55,331.7,4405.0,326.4338,326.4437,326.1682,326.3158,4405.0
2022-08-29 13:15:00,331.71,331.76,331.07,331.3,11410.0,326.3256,326.3748,325.696,325.9223,11410.0
2022-08-29 13:20:00,331.28,331.35,331.01,331.2,4114.0,325.9026,325.9715,325.637,325.8239,4114.0
2022-08-29 13:25:00,331.12,331.34,330.98,331.34,4759.0,325.7452,325.9616,325.6075,325.9616,4759.0
2022-08-29 13:30:00,331.43,331.98,331.43,331.9,3502.0,326.0502,326.5912,326.0502,326.5125,3502.0
2022-08-29 13:35:00,331.85,332.08,331.65,331.77,5100.0,326.4634,326.6896,326.2666,326.3847,5100.0
2022-08-29 13:40:00,331.74,331.95,331.49,331.95,8983.0,326.3551,326.5617,326.1092,326.5617,8983.0
2022-08-29 13:45:00,332.02,332.38,331.42,331.42,7359.0,326.6306,326.9848,326.0403,326.0403,7359.0
2022-08-29 13:50:00,331.42,331.59,331.32,331.37,4829.0,326.0403,326.2076,325.942,325.9911,4829.0
2022-08-29 13:55:00,331.37,331.71,331.37,331.61,2492.0,325.9911,326.3256,325.9911,326.2272,2492.0
2022-08-29 14:00:00,331.6,331.73,331.15,331.21,7576.0,326.2174,326.3453,325.7747,325.8337,7576.0
2022-08-29 14:05:00,331.21,331.75,331.18,331.3,7261.0,325.8337,326.365,325.8042,325.9223,7261.0
2022-08-29 14:10:00,331.33,331.55,331.14,331.31,7010.0,325.9518,326.1682,325.7649,325.9321,7010.0
2022-08-29 14:15:00,331.21,331.28,330.94,331.03,4729.0,325.8337,325.9026,325.5681,325.6567,4729.0
2022-08-29 14:20:00,330.95,331.04,330.8,331.0,5009.0,325.578,325.6665,325.4304,325.6272,5009.0
2022-08-29 14:25:00,331.02,331.3,331.01,331.04,6207.0,325.6468,325.9223,325.637,325.6665,6207.0
2022-08-29 14:30:00,331.03,331.52,331.01,331.52,7962.0,325.6567,326.1387,325.637,326.1387,7962.0
2022-08-29 14:35:00,331.52,331.88,331.5,331.58,8882.0,326.1387,326.4929,326.119,326.1977,8882.0
2022-08-29 14:40:00,331.58,331.74,331.57,331.73,3751.0,326.1977,326.3551,326.1879,326.3453,3751.0
2022-08-29 14:45:00,331.69,331.73,331.51,331.55,8500.0,326.306,326.3453,326.1289,326.1682,8500.0
2022-08-29 14:50:00,331.53,331.63,331.22,331.36,6355.0,326.1485,326.2469,325.8436,325.9813,6355.0
2022-08-29 14:55:00,331.35,331.81,330.82,331.73,9180.0,325.9715,326.424,325.4501,326.3453,9180.0
2022-08-29 15:00:00,331.77,332.57,331.77,332.14,7021.0,326.3847,327.1717,326.3847,326.7486,7021.0
2022-08-29 15:05:00,332.19,332.24,331.46,331.63,10179.0,326.7978,326.847,326.0797,326.2469,10179.0
2022-08-29 15:10:00,331.69,331.84,331.42,331.75,9047.0,326.306,326.4535,326.0403,326.365,9047.0
2022-08-29 15:15:00,331.74,332.02,331.3,331.36,9990.0,326.3551,326.6306,325.9223,325.9813,9990.0
2022-08-29 15:20:00,331.35,331.55,331.13,331.49,9215.0,325.9715,326.1682,325.755,326.1092,9215.0
2022-08-29 15:25:00,331.41,331.46,331.12,331.21,10089.0,326.0305,326.0797,325.7452,325.8337,10089.0
2022-08-29 15:30:00,331.1,331.49,330.87,331.4,16591.0,325.7255,326.1092,325.4993,326.0207,16591.0
2022-08-29 15:35:00,331.43,331.5,331.27,331.34,19985.0,326.0502,326.119,325.8928,325.9616,19985.0
2022-08-29 15:40:00,331.32,331.32,330.88,331.15,35976.0,325.942,325.942,325.5091,325.7747,35976.0
2022-08-29 15:45:00,331.12,331.12,330.4,330.8,33670.0,325.7452,325.7452,325.0369,325.4304,33670.0
2022-08-29 15:50:00,330.73,330.96,330.07,330.27,25379.0,325.3615,325.5878,324.7122,324.909,25379.0
2022-08-29 15:55:00,330.27,330.27,329.2,329.34,87164.0,324.909,324.909,323.8564,323.9941,87164.0
2022-08-30 09:30:00,331.0,332.97,331.0,332.34,48991.0,325.6272,327.5652,325.6272,326.9454,48991.0
2022-08-30 09:35:00,332.09,332.81,331.39,331.42,12579.0,326.6995,327.4078,326.0108,326.0403,12579.0
2022-08-30 09:40:00,331.49,331.92,330.68,331.35,40202.0,326.1092,326.5322,325.3123,325.9715,40202.0
2022-08-30 09:45:00,331.35,331.45,330.04,331.21,14169.0,325.9715,326.0698,324.6827,325.8337,14169.0
2022-08-30 09:50:00,331.11,331.33,330.65,330.86,13683.0,325.7354,325.9518,325.2828,325.4894,13683.0
2022-08-30 09:55:00,330.62,331.11,330.54,330.89,13213.0,325.2533,325.7354,325.1746,325.5189,13213.0
2022-08-30 10:00:00,330.9,331.01,330.45,330.55,14674.0,325.5288,325.637,325.0861,325.1845,14674.0
2022-08-30 10:05:00,330.55,330.55,329.2,329.67,23545.0,325.1845,325.1845,323.8564,324.3187,23545.0
2022-08-30 10:10:00,329.67,329.67,328.64,328.95,18171.0,324.3187,324.3187,323.3055,323.6104,18171.0
2022-08-30 10:15:00,328.83,328.9,328.14,328.4,16101.0,323.4924,323.5612,322.8136,323.0694,16101.0
2022-08-30 10:20:00,328.49,328.95,328.25,328.63,20401.0,323.1579,323.6104,322.9218,323.2956,20401.0
2022-08-30 10:25:00,328.53,328.92,328.25,328.38,12692.0,323.1972,323.5809,322.9218,323.0497,12692.0
2022-08-30 10:30:00,328.38,328.39,326.77,326.91,12052.0,323.0497,323.0595,321.4658,321.6035,12052.0
2022-08-30 10:35:00,326.73,327.21,326.42,327.14,15783.0,321.4265,321.8987,321.1215,321.8298,15783.0
2022-08-30 10:40:00,327.24,327.43,327.0,327.16,8198.0,321.9282,322.1151,321.6921,321.8495,8198.0
2022-08-30 10:45:00,327.12,327.12,325.96,326.05,16821.0,321.8101,321.8101,320.669,320.7575,16821.0
2022-08-30 10:50:00,326.03,326.99,325.97,326.97,18317.0,320.7378,321.6822,320.6788,321.6626,18317.0
2022-08-30 10:55:00,326.83,327.6,326.83,327.56,14970.0,321.5248,322.2823,321.5248,322.243,14970.0
2022-08-30 11:00:00,327.46,328.13,327.22,328.13,23445.0,322.1446,322.8037,321.9085,322.8037,23445.0
2022-08-30 11:05:00,328.15,328.92,327.76,328.11,16734.0,322.8234,323.5809,322.4397,322.7841,16734.0
2022-08-30 11:10:00,328.18,328.37,327.44,327.69,17550.0,322.8529,323.0398,322.1249,322.3709,17550.0
2022-08-30 11:15:00,327.73,328.04,327.45,327.9,13187.0,322.4102,322.7152,322.1348,322.5775,13187.0
2022-08-30 11:20:00,328.07,328.08,327.34,327.76,8416.0,322.7447,322.7545,322.0266,322.4397,8416.0
2022-08-30 11:25:00,327.68,328.11,327.39,327.59,9429.0,322.361,322.7841,322.0757,322.2725,9429.0
2022-08-30 11:30:00,327.59,328.4,327.38,328.4,8765.0,322.2725,323.0694,322.0659,323.0694,8765.0
2022-08-30 11:35:00,328.33,328.45,327.49,327.51,7809.0,323.0005,323.1185,322.1741,322.1938,7809.0
2022-08-30 11:40:00,327.51,328.08,327.28,327.7,5848.0,322.1938,322.7545,321.9675,322.3807,5848.0
2022-08-30 11:45:00,327.7,327.81,327.14,327.21,6901.0,322.3807,322.4889,321.8298,321.8987,6901.0
2022-08-30 11:50:00,327.13,327.73,327.1,327.72,4688.0,321.82,322.4102,321.7905,322.4004,4688.0
2022-08-30 11:55:00,328.07,328.22,327.74,327.74,8798.0,322.7447,322.8923,322.4201,322.4201,8798.0
2022-08-30 12:00:00,327.85,328.36,327.71,328.01,8693.0,322.5283,323.03,322.3906,322.6857,8693.0
2022-08-30 12:05:00,327.93,328.27,327.73,328.24,11367.0,322.607,322.9415,322.4102,322.912,11367.0
2022-08-30 12:10:00,328.25,328.36,327.91,328.36,10899.0,322.9218,323.03,322.5873,323.03,10899.0
2022-08-30 12:15:00,328.36,329.0,328.0,328.03,9421.0,323.03,323.6596,322.6758,322.7054,9421.0
2022-08-30 12:20:00,328.04,328.53,328.04,328.13,4946.0,322.7152,323.1972,322.7152,322.8037,4946.0
2022-08-30 12:25:00,328.13,328.13,327.79,327.87,10989.0,322.8037,322.8037,322.4693,322.548,10989.0
2022-08-30 12:30:00,327.92,327.92,327.19,327.23,15385.0,322.5971,322.5971,321.879,321.9183,15385.0
2022-08-30 12:35:00,327.19,327.33,326.93,327.29,16334.0,321.879,322.0167,321.6232,321.9774,16334.0
2022-08-30 12:40:00,327.3,327.34,326.85,326.99,15282.0,321.9872,322.0266,321.5445,321.6822,15282.0
2022-08-30 12:45:00,326.99,327.4,326.77,327.4,17660.0,321.6822,322.0856,321.4658,322.0856,17660.0
2022-08-30 12:50:00,327.33,327.93,327.21,327.93,9534.0,322.0167,322.607,321.8987,322.607,9534.0
2022-08-30 12:55:00,328.0,328.04,327.7,327.72,4716.0,322.6758,322.7152,322.3807,322.4004,4716.0
2022-08-30 13:00:00,327.69,327.83,327.46,327.49,6742.0,322.3709,322.5086,322.1446,322.1741,6742.0
2022-08-30 13:05:00,327.56,327.64,326.96,327.03,8033.0,322.243,322.3217,321.6527,321.7216,8033.0
2022-08-30 13:10:00,327.07,327.11,326.37,326.37,10449.0,321.7609,321.8003,321.0723,321.0723,10449.0
2022-08-30 13:15:00,326.36,326.65,326.1,326.1,9213.0,321.0625,321.3478,320.8067,320.8067,9213.0
2022-08-30 13:20:00,326.06,326.2,325.99,326.11,6375.0,320.7673,320.9051,320.6985,320.8165,6375.0
2022-08-30 13:25:00,326.17,326.55,326.11,326.55,42133.0,320.8756,321.2494,320.8165,321.2494,42133.0
2022-08-30 13:30:00,326.49,326.54,326.17,326.32,19391.0,321.1904,321.2395,320.8756,321.0231,19391.0
2022-08-30 13:35:00,326.27,326.32,325.75,326.28,17270.0,320.9739,321.0231,320.4624,320.9838,17270.0
2022-08-30 13:40:00,326.29,326.29,325.68,325.74,7224.0,320.9936,320.9936,320.3935,320.4525,7224.0
2022-08-30 13:45:00,325.59,326.72,325.57,326.46,9060.0,320.305,321.4166,320.2853,321.1608,9060.0
2022-08-30 13:50:00,326.59,327.3,326.48,327.14,12819.0,321.2887,321.9872,321.1805,321.8298,12819.0
2022-08-30 13:55:00,327.28,327.38,327.07,327.24,5180.0,321.9675,322.0659,321.7609,321.9282,5180.0
2022-08-30 14:00:00,327.19,327.96,327.16,327.88,6168.0,321.879,322.6365,321.8495,322.5578,6168.0
2022-08-30 14:05:00,327.7,327.8,327.3,327.47,6640.0,322.3807,322.4791,321.9872,322.1545,6640.0
2022-08-30 14:10:00,327.48,327.95,327.48,327.72,5225.0,322.1643,322.6267,322.1643,322.4004,5225.0
2022-08-30 14:15:00,327.7,327.9,327.5,327.61,5438.0,322.3807,322.5775,322.184,322.2922,5438.0
2022-08-30 14:20:00,327.61,327.95,327.43,327.75,8043.0,322.2922,322.6267,322.1151,322.4299,8043.0
2022-08-30 14:25:00,327.83,327.83,327.07,327.18,7823.0,322.5086,322.5086,321.7609,321.8692,7823.0
2022-08-30 14:30:00,327.25,327.93,327.25,327.75,4750.0,321.938,322.607,321.938,322.4299,4750.0
2022-08-30 14:35:00,327.77,327.92,327.43,327.92,7048.0,322.4496,322.5971,322.1151,322.5971,7048.0
2022-08-30 14:40:00,328.02,328.03,327.36,327.52,5647.0,322.6955,322.7054,322.0462,322.2036,5647.0
2022-08-30 14:45:00,327.46,327.81,327.21,327.81,12581.0,322.1446,322.4889,321.8987,322.4889,12581.0
2022-08-30 14:50:00,327.76,327.84,327.53,327.64,4505.0,322.4397,322.5184,322.2135,322.3217,4505.0
2022-08-30 14:55:00,327.61,328.16,327.44,327.89,7916.0,322.2922,322.8333,322.1249,322.5676,7916.0
2022-08-30 15:00:00,327.92,328.79,327.91,328.2,8925.0,322.5971,323.453,322.5873,322.8726,8925.0
2022-08-30 15:05:00,328.18,328.79,328.1,328.79,8348.0,322.8529,323.453,322.7742,323.453,8348.0
2022-08-30 15:10:00,328.75,329.13,328.65,328.82,10814.0,323.4137,323.7875,323.3153,323.4825,10814.0
2022-08-30 15:15:00,328.87,328.99,328.55,328.85,8846.0,323.5317,323.6498,323.2169,323.5121,8846.0
2022-08-30 15:20:00,328.75,329.05,328.5,328.96,13650.0,323.4137,323.7088,323.1677,323.6203,13650.0
2022-08-30 15:25:00,328.96,328.96,328.26,328.44,13320.0,323.6203,323.6203,322.9316,323.1087,13320.0
2022-08-30 15:30:00,328.46,328.46,327.78,328.1,16561.0,323.1284,323.1284,322.4594,322.7742,16561.0
2022-08-30 15:35:00,328.16,328.45,327.98,328.27,23086.0,322.8333,323.1185,322.6562,322.9415,23086.0
2022-08-30 15:40:00,328.37,328.77,328.22,328.3,20370.0,323.0398,323.4333,322.8923,322.971,20370.0
2022-08-30 15:45:00,328.22,328.32,326.78,327.06,18957.0,322.8923,322.9907,321.4757,321.7511,18957.0
2022-08-30 15:50:00,327.28,327.68,326.6,326.93,33032.0,321.9675,322.361,321.2986,321.6232,33032.0
2022-08-30 15:55:00,326.95,328.25,326.93,327.94,84708.0,321.6429,322.9218,321.6232,322.6168,84708.0
2022-08-31 09:30:00,328.29,329.76,328.01,329.25,78511.0,322.9611,324.4073,322.6857,323.9056,78511.0
2022-08-31 09:35:00,329.05,330.53,328.75,330.26,22965.0,323.7088,325.1648,323.4137,324.8992,22965.0
2022-08-31 09:40:00,330.24,331.09,329.51,331.06,30761.0,324.8795,325.7157,324.1613,325.6862,30761.0
2022-08-31 09:45:00,331.06,331.18,329.77,330.71,25483.0,325.6862,325.8042,324.4171,325.3419,25483.0
2022-08-31 09:50:00,330.57,330.85,330.02,330.39,9954.0,325.2041,325.4796,324.6631,325.0271,9954.0
2022-08-31 09:55:00,330.39,330.6,329.76,329.78,7057.0,325.0271,325.2336,324.4073,324.427,7057.0
2022-08-31 10:00:00,329.84,329.91,328.55,328.8,19785.0,324.486,324.5548,323.2169,323.4629,19785.0
2022-08-31 10:05:00,328.8,329.03,327.85,327.86,11955.0,323.4629,323.6891,322.5283,322.5381,11955.0
2022-08-31 10:10:00,328.1,328.91,327.71,327.79,17756.0,322.7742,323.5711,322.3906,322.4693,17756.0
2022-08-31 10:15:00,327.8,327.8,326.71,327.25,30577.0,322.4791,322.4791,321.4068,321.938,30577.0
2022-08-31 10:20:00,327.5,328.06,327.18,327.77,11188.0,322.184,322.7349,321.8692,322.4496,11188.0
2022-08-31 10:25:00,327.77,327.91,327.0,327.45,18023.0,322.4496,322.5873,321.6921,322.1348,18023.0
2022-08-31 10:30:00,327.45,327.7,327.12,327.7,8699.0,322.1348,322.3807,321.8101,322.3807,8699.0
2022-08-31 10:35:00,327.66,328.01,326.64,326.92,17966.0,322.3414,322.6857,321.3379,321.6134,17966.0
2022-08-31 10:40:00,326.75,327.63,326.68,327.31,14248.0,321.4461,322.3119,321.3773,321.997,14248.0
2022-08-31 10:45:00,327.72,327.92,327.27,327.92,5559.0,322.4004,322.5971,321.9577,322.5971,5559.0
2022-08-31 10:50:00,327.71,328.02,327.53,328.0,13750.0,322.3906,322.6955,322.2135,322.6758,13750.0
2022-08-31 10:55:00,328.0,328.59,327.89,327.99,19454.0,322.6758,323.2563,322.5676,322.666,19454.0
2022-08-31 11:00:00,327.94,328.27,327.3,328.0,20201.0,322.6168,322.9415,321.9872,322.6758,20201.0
2022-08-31 11:05:00,328.12,328.18,327.63,328.08,16227.0,322.7939,322.8529,322.3119,322.7545,16227.0
2022-08-31 11:10:00,328.08,328.14,327.54,327.91,21666.0,322.7545,322.8136,322.2233,322.5873,21666.0
2022-08-31 11:15:00,327.92,328.35,327.5,328.35,15933.0,322.5971,323.0202,322.184,323.0202,15933.0
2022-08-31 11:20:00,328.35,328.35,327.7,327.84,9889.0,323.0202,323.0202,322.3807,322.5184,9889.0
2022-08-31 11:25:00,327.78,328.08,327.57,327.82,6258.0,322.4594,322.7545,322.2528,322.4988,6258.0
2022-08-31 11:30:00,327.64,327.89,327.28,327.68,6683.0,322.3217,322.5676,321.9675,322.361,6683.0
2022-08-31 11:35:00,327.61,328.31,327.54,327.85,6885.0,322.2922,322.9808,322.2233,322.5283,6885.0
2022-08-31 11:40:00,327.66,327.93,327.48,327.78,7733.0,322.3414,322.607,322.1643,322.4594,7733.0
2022-08-31 11:45:00,327.71,327.78,327.39,327.47,6560.0,322.3906,322.4594,322.0757,322.1545,6560.0
2022-08-31 11:50:00,327.6,327.63,327.3,327.44,11657.0,322.2823,322.3119,321.9872,322.1249,11657.0
2022-08-31 11:55:00,327.54,327.86,327.54,327.69,6929.0,322.2233,322.5381,322.2233,322.3709,6929.0
2022-08-31 12:00:00,327.73,327.94,327.55,327.71,7089.0,322.4102,322.6168,322.2332,322.3906,7089.0
2022-08-31 12:05:00,327.79,327.87,327.24,327.73,8486.0,322.4693,322.548,321.9282,322.4102,8486.0
2022-08-31 12:10:00,327.74,327.77,327.24,327.56,8548.0,322.4201,322.4496,321.9282,322.243,8548.0
2022-08-31 12:15:00,327.63,328.04,327.48,327.63,4698.0,322.3119,322.7152,322.1643,322.3119,4698.0
2022-08-31 12:20:00,327.63,327.71,327.28,327.45,5916.0,322.3119,322.3906,321.9675,322.1348,5916.0
2022-08-31 12:25:00,327.35,327.5,327.0,327.41,7256.0,322.0364,322.184,321.6921,322.0954,7256.0
2022-08-31 12:30:00,327.55,328.13,327.45,328.13,12705.0,322.2332,322.8037,322.1348,322.8037,12705.0
2022-08-31 12:35:00,328.11,328.13,327.47,327.62,10854.0,322.7841,322.8037,322.1545,322.302,10854.0
2022-08-31 12:40:00,327.45,327.47,327.04,327.08,4155.0,322.1348,322.1545,321.7314,321.7708,4155.0
2022-08-31 12:45:00,327.0,327.37,326.95,327.27,5897.0,321.6921,322.0561,321.6429,321.9577,5897.0
2022-08-31 12:50:00,327.3,327.42,326.9,327.05,3535.0,321.9872,322.1053,321.5937,321.7413,3535.0
2022-08-31 12:55:00,326.96,327.02,326.86,326.97,3595.0,321.6527,321.7118,321.5544,321.6626,3595.0
2022-08-31 13:00:00,326.97,327.25,326.96,327.1,3608.0,321.6626,321.938,321.6527,321.7905,3608.0
2022-08-31 13:05:00,327.24,327.45,326.9,326.94,8563.0,321.9282,322.1348,321.5937,321.6331,8563.0
2022-08-31 13:10:00,326.94,327.24,326.79,326.81,18498.0,321.6331,321.9282,321.4855,321.5052,18498.0
2022-08-31 13:15:00,326.85,326.96,326.5,326.5,7306.0,321.5445,321.6527,321.2002,321.2002,7306.0
2022-08-31 13:20:00,326.66,326.66,326.17,326.28,6011.0,321.3576,321.3576,320.8756,320.9838,6011.0
2022-08-31 13:25:00,326.28,326.53,326.14,326.5,5285.0,320.9838,321.2297,320.846,321.2002,5285.0
2022-08-31 13:30:00,326.51,326.57,326.33,326.36,7008.0,321.21,321.2691,321.033,321.0625,7008.0
2022-08-31 13:35:00,326.4,326.44,325.9,325.96,5519.0,321.1018,321.1412,320.6099,320.669,5519.0
2022-08-31 13:40:00,325.83,326.01,325.49,325.85,7813.0,320.5411,320.7181,320.2066,320.5607,7813.0
2022-08-31 13:45:00,325.82,325.87,325.62,325.62,4788.0,320.5312,320.5804,320.3345,320.3345,4788.0
2022-08-31 13:50:00,325.6,326.08,325.6,326.05,5661.0,320.3148,320.787,320.3148,320.7575,5661.0
2022-08-31 13:55:00,326.04,326.28,325.94,326.11,4704.0,320.7477,320.9838,320.6493,320.8165,4704.0
2022-08-31 14:00:00,326.11,326.47,326.09,326.32,4750.0,320.8165,321.1707,320.7969,321.0231,4750.0
2022-08-31 14:05:00,326.32,326.75,325.97,326.57,10150.0,321.0231,321.4461,320.6788,321.2691,10150.0
2022-08-31 14:10:00,326.67,326.73,326.36,326.53,6596.0,321.3674,321.4265,321.0625,321.2297,6596.0
2022-08-31 14:15:00,326.53,326.64,326.27,326.37,8464.0,321.2297,321.3379,320.9739,321.0723,8464.0
2022-08-31 14:20:00,326.27,326.31,325.62,325.85,7609.0,320.9739,321.0133,320.3345,320.5607,7609.0
2022-08-31 14:25:00,325.96,326.53,325.94,326.27,8199.0,320.669,321.2297,320.6493,320.9739,8199.0
2022-08-31 14:30:00,326.27,326.35,325.56,325.63,9231.0,320.9739,321.0526,320.2755,320.3443,9231.0
2022-08-31 14:35:00,325.73,325.75,325.4,325.4,6823.0,320.4427,320.4624,320.1181,320.1181,6823.0
2022-08-31 14:40:00,325.4,325.49,324.85,325.12,14821.0,320.1181,320.2066,319.577,319.8426,14821.0
2022-08-31 14:45:00,325.12,325.56,324.9,325.33,10454.0,319.8426,320.2755,319.6262,320.0492,10454.0
2022-08-31 14:50:00,325.31,325.44,325.18,325.44,7117.0,320.0295,320.1574,319.9016,320.1574,7117.0
2022-08-31 14:55:00,325.42,325.54,325.17,325.45,9310.0,320.1377,320.2558,319.8918,320.1672,9310.0
2022-08-31 15:00:00,325.56,325.87,325.3,325.86,5832.0,320.2755,320.5804,320.0197,320.5706,5832.0
2022-08-31 15:05:00,325.8,326.15,325.55,325.91,8932.0,320.5116,320.8559,320.2656,320.6198,8932.0
2022-08-31 15:10:00,325.88,326.35,325.86,326.34,16185.0,320.5903,321.0526,320.5706,321.0428,16185.0
2022-08-31 15:15:00,326.36,326.73,326.25,326.28,19378.0,321.0625,321.4265,320.9543,320.9838,19378.0
2022-08-31 15:20:00,326.13,326.15,325.46,325.53,12372.0,320.8362,320.8559,320.1771,320.2459,12372.0
2022-08-31 15:25:00,325.53,325.85,325.51,325.75,11725.0,320.2459,320.5607,320.2263,320.4624,11725.0
2022-08-31 15:30:00,325.78,326.05,325.25,325.25,20502.0,320.4919,320.7575,319.9705,319.9705,20502.0
2022-08-31 15:35:00,325.24,326.05,325.23,326.0,12841.0,319.9606,320.7575,319.9508,320.7083,12841.0
2022-08-31 15:40:00,325.98,326.63,325.77,326.52,13358.0,320.6886,321.3281,320.482,321.2199,13358.0
2022-08-31 15:45:00,326.51,326.95,326.26,326.64,28352.0,321.21,321.6429,320.9641,321.3379,28352.0
2022-08-31 15:50:00,326.64,326.69,325.29,325.4,56701.0,321.3379,321.3871,320.0098,320.1181,56701.0
2022-08-31 15:55:00,325.32,325.4,324.28,324.29,128732.0,320.0394,320.1181,319.0162,319.0261,128732.0
2022-09-01 09:30:00,323.81,324.7,320.83,323.3,80011.0,318.5539,319.4294,315.6222,318.0521,80011.0
2022-09-01 09:35:00,322.86,323.61,322.52,323.43,21428.0,317.6193,318.3571,317.2848,318.18,21428.0
2022-09-01 09:40:00,323.4,324.19,323.27,323.65,13918.0,318.1505,318.9277,318.0226,318.3965,13918.0
2022-09-01 09:45:00,323.63,323.96,323.06,323.42,19225.0,318.3768,318.7014,317.816,318.1702,19225.0
2022-09-01 09:50:00,323.27,323.33,322.45,322.67,9762.0,318.0226,318.0817,317.2159,317.4324,9762.0
2022-09-01 09:55:00,322.69,323.15,321.86,323.09,18016.0,317.452,317.9046,316.6355,317.8455,18016.0
2022-09-01 10:00:00,323.03,323.25,321.59,321.94,12311.0,317.7865,318.003,316.3699,316.7142,12311.0
2022-09-01 10:05:00,322.06,322.68,321.55,322.1,23752.0,316.8323,317.4422,316.3305,316.8716,23752.0
2022-09-01 10:10:00,322.1,322.34,321.47,321.76,21369.0,316.8716,317.1077,316.2518,316.5371,21369.0
2022-09-01 10:15:00,321.71,321.75,321.42,321.63,14837.0,316.4879,316.5273,316.2027,316.4092,14837.0
2022-09-01 10:20:00,321.63,322.02,321.5,321.89,16150.0,316.4092,316.7929,316.2814,316.665,16150.0
2022-09-01 10:25:00,322.01,322.52,321.6,322.27,10879.0,316.7831,317.2848,316.3797,317.0389,10879.0
2022-09-01 10:30:00,322.27,322.45,322.0,322.11,6831.0,317.0389,317.2159,316.7732,316.8815,6831.0
2022-09-01 10:35:00,322.09,322.11,320.69,320.75,8449.0,316.8618,316.8815,315.4845,315.5435,8449.0
2022-09-01 10:40:00,320.75,321.06,320.28,320.44,10776.0,315.5435,315.8485,315.0812,315.2386,10776.0
2022-09-01 10:45:00,320.5,320.54,319.83,319.97,20482.0,315.2976,315.3369,314.6385,314.7762,20482.0
2022-09-01 10:50:00,320.08,320.56,319.74,320.14,14585.0,314.8844,315.3566,314.5499,314.9434,14585.0
2022-09-01 10:55:00,320.2,320.59,319.78,319.84,12986.0,315.0025,315.3861,314.5893,314.6483,12986.0
2022-09-01 11:00:00,319.84,320.07,319.42,319.63,12939.0,314.6483,314.8746,314.2351,314.4417,12939.0
2022-09-01 11:05:00,319.66,320.66,319.63,320.31,15161.0,314.4712,315.455,314.4417,315.1107,15161.0
2022-09-01 11:10:00,320.58,320.91,320.38,320.84,11422.0,315.3763,315.7009,315.1795,315.6321,11422.0
2022-09-01 11:15:00,320.72,320.83,320.21,320.49,13015.0,315.514,315.6222,315.0123,315.2878,13015.0
2022-09-01 11:20:00,320.48,320.49,319.22,319.73,15565.0,315.2779,315.2878,314.0384,314.5401,15565.0
2022-09-01 11:25:00,319.69,319.87,319.21,319.32,11944.0,314.5007,314.6778,314.0285,314.1367,11944.0
2022-09-01 11:30:00,319.31,320.18,319.24,320.08,31953.0,314.1269,314.9828,314.058,314.8844,31953.0
2022-09-01 11:35:00,320.16,320.79,320.16,320.31,15816.0,314.9631,315.5829,314.9631,315.1107,15816.0
2022-09-01 11:40:00,320.3,320.44,319.88,319.98,38914.0,315.1008,315.2386,314.6877,314.786,38914.0
2022-09-01 11:45:00,319.96,320.13,319.67,320.13,18675.0,314.7664,314.9336,314.4811,314.9336,18675.0
2022-09-01 11:50:00,320.2,320.25,319.69,319.79,5478.0,315.0025,315.0516,314.5007,314.5991,5478.0
2022-09-01 11:55:00,319.85,319.85,319.26,319.56,6431.0,314.6581,314.6581,314.0777,314.3728,6431.0
2022-09-01 12:00:00,319.73,320.28,319.68,320.28,6132.0,314.5401,315.0812,314.4909,315.0812,6132.0
2022-09-01 12:05:00,320.25,320.42,319.68,320.14,5097.0,315.0516,315.2189,314.4909,314.9434,5097.0
2022-09-01 12:10:00,320.12,320.35,319.85,320.35,8770.0,314.9238,315.15,314.6581,315.15,8770.0
2022-09-01 12:15:00,320.31,320.77,320.31,320.68,9455.0,315.1107,315.5632,315.1107,315.4747,9455.0
2022-09-01 12:20:00,320.68,320.81,320.34,320.43,11031.0,315.4747,315.6026,315.1402,315.2287,11031.0
2022-09-01 12:25:00,320.49,320.83,320.21,320.67,7840.0,315.2878,315.6222,315.0123,315.4648,7840.0
2022-09-01 12:30:00,320.45,320.65,320.25,320.51,6636.0,315.2484,315.4452,315.0516,315.3074,6636.0
2022-09-01 12:35:00,320.71,320.71,320.17,320.36,9132.0,315.5042,315.5042,314.9729,315.1599,9132.0
2022-09-01 12:40:00,320.35,320.35,319.95,320.14,13911.0,315.15,315.15,314.7565,314.9434,13911.0
2022-09-01 12:45:00,320.11,320.23,319.7,320.22,12485.0,314.9139,315.032,314.5106,315.0221,12485.0
2022-09-01 12:50:00,320.21,320.21,319.83,319.97,9515.0,315.0123,315.0123,314.6385,314.7762,9515.0
2022-09-01 12:55:00,319.97,320.22,319.62,320.2,7086.0,314.7762,315.0221,314.4319,315.0025,7086.0
2022-09-01 13:00:00,320.2,320.57,320.07,320.48,8402.0,315.0025,315.3665,314.8746,315.2779,8402.0
2022-09-01 13:05:00,320.48,321.09,320.36,320.95,13293.0,315.2779,315.878,315.1599,315.7403,13293.0
2022-09-01 13:10:00,321.2,321.57,320.86,321.52,8705.0,315.9862,316.3502,315.6517,316.301,8705.0
2022-09-01 13:15:00,321.6,321.8,321.46,321.63,7210.0,316.3797,316.5765,316.242,316.4092,7210.0
2022-09-01 13:20:00,321.69,322.15,321.54,322.08,14651.0,316.4683,316.9208,316.3207,316.8519,14651.0
2022-09-01 13:25:00,321.94,322.29,321.9,322.02,10085.0,316.7142,317.0585,316.6749,316.7929,10085.0
2022-09-01 13:30:00,322.0,322.04,321.71,322.0,6816.0,316.7732,316.8126,316.4879,316.7732,6816.0
2022-09-01 13:35:00,322.0,322.04,321.44,321.68,6779.0,316.7732,316.8126,316.2223,316.4584,6779.0
2022-09-01 13:40:00,321.69,321.69,321.19,321.23,6889.0,316.4683,316.4683,315.9764,316.0157,6889.0
2022-09-01 13:45:00,321.23,321.29,320.65,320.81,6443.0,316.0157,316.0748,315.4452,315.6026,6443.0
2022-09-01 13:50:00,321.0,321.0,320.67,320.75,6063.0,315.7895,315.7895,315.4648,315.5435,6063.0
2022-09-01 13:55:00,320.8,320.95,320.53,320.86,7002.0,315.5927,315.7403,315.3271,315.6517,7002.0
2022-09-01 14:00:00,320.86,321.16,320.48,320.98,8375.0,315.6517,315.9469,315.2779,315.7698,8375.0
2022-09-01 14:05:00,321.18,321.27,320.67,320.68,7269.0,315.9666,316.0551,315.4648,315.4747,7269.0
2022-09-01 14:10:00,320.79,321.02,320.57,321.02,5868.0,315.5829,315.8091,315.3665,315.8091,5868.0
2022-09-01 14:15:00,321.02,321.17,320.85,321.04,4747.0,315.8091,315.9567,315.6419,315.8288,4747.0
2022-09-01 14:20:00,321.14,322.29,321.04,322.21,13091.0,315.9272,317.0585,315.8288,316.9798,13091.0
2022-09-01 14:25:00,322.21,322.65,322.06,322.42,14545.0,316.9798,317.4127,316.8323,317.1864,14545.0
2022-09-01 14:30:00,322.55,323.47,322.55,323.25,18808.0,317.3143,318.2194,317.3143,318.003,18808.0
2022-09-01 14:35:00,323.34,323.6,322.88,323.17,18124.0,318.0915,318.3473,317.639,317.9242,18124.0
2022-09-01 14:40:00,323.16,323.46,323.01,323.06,15105.0,317.9144,318.2095,317.7668,317.816,15105.0
2022-09-01 14:45:00,323.04,323.43,322.81,323.15,16082.0,317.7964,318.18,317.5701,317.9046,16082.0
2022-09-01 14:50:00,323.17,324.02,323.09,324.01,16274.0,317.9242,318.7605,317.8455,318.7506,16274.0
2022-09-01 14:55:00,323.9,324.17,323.68,323.9,14579.0,318.6424,318.908,318.426,318.6424,14579.0
2022-09-01 15:00:00,323.76,324.16,323.56,323.66,9231.0,318.5047,318.8982,318.3079,318.4063,9231.0
2022-09-01 15:05:00,323.66,324.52,323.65,324.24,8294.0,318.4063,319.2523,318.3965,318.9769,8294.0
2022-09-01 15:10:00,324.31,324.74,324.08,324.61,15156.0,319.0457,319.4688,318.8195,319.3409,15156.0
2022-09-01 15:15:00,324.52,324.59,323.7,323.78,11775.0,319.2523,319.3212,318.4456,318.5243,11775.0
2022-09-01 15:20:00,323.71,324.23,323.52,323.93,14898.0,318.4555,318.967,318.2686,318.6719,14898.0
2022-09-01 15:25:00,323.97,323.97,323.44,323.52,16823.0,318.7113,318.7113,318.1899,318.2686,16823.0
2022-09-01 15:30:00,323.43,323.51,323.09,323.24,14324.0,318.18,318.2587,317.8455,317.9931,14324.0
2022-09-01 15:35:00,323.28,323.79,323.15,323.48,10717.0,318.0325,318.5342,317.9046,318.2292,10717.0
2022-09-01 15:40:00,323.48,323.79,323.39,323.69,15280.0,318.2292,318.5342,318.1407,318.4358,15280.0
2022-09-01 15:45:00,323.59,324.2,323.59,323.73,40293.0,318.3374,318.9375,318.3374,318.4752,40293.0
2022-09-01 15:50:00,323.78,324.47,323.78,324.33,26905.0,318.5243,319.2031,318.5243,319.0654,26905.0
2022-09-01 15:55:00,324.37,325.61,324.36,325.54,82833.0,319.1048,320.3246,319.0949,320.2558,82833.0
2022-09-02 09:30:00,329.41,329.67,326.8,326.93,49041.0,324.063,324.3187,321.4953,321.6232,49041.0
2022-09-02 09:35:00,326.47,327.37,326.23,326.74,15012.0,321.1707,322.0561,320.9346,321.4363,15012.0
2022-09-02 09:40:00,326.96,327.0,325.62,326.02,11977.0,321.6527,321.6921,320.3345,320.728,11977.0
2022-09-02 09:45:00,326.02,326.51,325.89,326.51,18779.0,320.728,321.21,320.6001,321.21,18779.0
2022-09-02 09:50:00,326.42,327.09,325.94,326.2,8707.0,321.1215,321.7806,320.6493,320.9051,8707.0
2022-09-02 09:55:00,326.32,326.46,325.19,325.19,10047.0,321.0231,321.1608,319.9115,319.9115,10047.0
2022-09-02 10:00:00,325.27,325.33,324.8,325.0,16008.0,319.9902,320.0492,319.5278,319.7245,16008.0
2022-09-02 10:05:00,325.25,325.29,324.71,325.1,15125.0,319.9705,320.0098,319.4393,319.8229,15125.0
2022-09-02 10:10:00,325.19,326.64,325.17,326.24,14376.0,319.9115,321.3379,319.8918,320.9444,14376.0
2022-09-02 10:15:00,326.33,327.51,326.28,327.39,5785.0,321.033,322.1938,320.9838,322.0757,5785.0
2022-09-02 10:20:00,327.39,327.74,326.84,327.45,13635.0,322.0757,322.4201,321.5347,322.1348,13635.0
2022-09-02 10:25:00,327.45,328.38,327.45,328.02,14832.0,322.1348,323.0497,322.1348,322.6955,14832.0
2022-09-02 10:30:00,328.29,328.85,328.07,328.41,21801.0,322.9611,323.5121,322.7447,323.0792,21801.0
2022-09-02 10:35:00,328.35,328.9,328.34,328.5,6394.0,323.0202,323.5612,323.0103,323.1677,6394.0
2022-09-02 10:40:00,328.59,328.75,328.4,328.69,10208.0,323.2563,323.4137,323.0694,323.3546,10208.0
2022-09-02 10:45:00,328.65,328.72,328.06,328.16,13629.0,323.3153,323.3842,322.7349,322.8333,13629.0
2022-09-02 10:50:00,328.34,328.5,327.28,327.5,17516.0,323.0103,323.1677,321.9675,322.184,17516.0
2022-09-02 10:55:00,327.48,327.55,326.69,327.43,12011.0,322.1643,322.2332,321.3871,322.1151,12011.0
2022-09-02 11:00:00,327.55,328.11,327.19,328.11,9889.0,322.2332,322.7841,321.879,322.7841,9889.0
2022-09-02 11:05:00,328.1,328.44,327.51,327.55,10497.0,322.7742,323.1087,322.1938,322.2332,10497.0
2022-09-02 11:10:00,327.67,327.93,327.56,327.81,5982.0,322.3512,322.607,322.243,322.4889,5982.0
2022-09-02 11:15:00,327.82,328.08,327.62,328.07,3684.0,322.4988,322.7545,322.302,322.7447,3684.0
2022-09-02 11:20:00,328.07,328.15,327.74,327.93,7093.0,322.7447,322.8234,322.4201,322.607,7093.0
2022-09-02 11:25:00,327.9,328.11,327.76,328.09,7405.0,322.5775,322.7841,322.4397,322.7644,7405.0
2022-09-02 11:30:00,328.08,328.34,328.08,328.24,5734.0,322.7545,323.0103,322.7545,322.912,5734.0
2022-09-02 11:35:00,328.27,328.41,327.98,328.39,6330.0,322.9415,323.0792,322.6562,323.0595,6330.0
2022-09-02 11:40:00,328.47,328.48,327.5,327.64,5655.0,323.1382,323.1481,322.184,322.3217,5655.0
2022-09-02 11:45:00,327.88,328.43,327.75,328.38,2296.0,322.5578,323.0989,322.4299,323.0497,2296.0
2022-09-02 11:50:00,328.38,328.82,328.38,328.69,4236.0,323.0497,323.4825,323.0497,323.3546,4236.0
2022-09-02 11:55:00,328.85,328.85,328.49,328.68,2833.0,323.5121,323.5121,323.1579,323.3448,2833.0
2022-09-02 12:00:00,328.58,328.67,328.23,328.35,6031.0,323.2464,323.335,322.9021,323.0202,6031.0
2022-09-02 12:05:00,328.36,328.36,328.02,328.1,4924.0,323.03,323.03,322.6955,322.7742,4924.0
2022-09-02 12:10:00,328.04,328.15,327.85,327.85,5174.0,322.7152,322.8234,322.5283,322.5283,5174.0
2022-09-02 12:15:00,327.81,327.96,327.49,327.55,9059.0,322.4889,322.6365,322.1741,322.2332,9059.0
2022-09-02 12:20:00,327.49,327.62,326.18,326.65,5536.0,322.1741,322.302,320.8854,321.3478,5536.0
2022-09-02 12:25:00,326.44,326.54,325.66,325.88,10107.0,321.1412,321.2395,320.3738,320.5903,10107.0
2022-09-02 12:30:00,325.87,326.14,325.2,325.61,17836.0,320.5804,320.846,319.9213,320.3246,17836.0
2022-09-02 12:35:00,325.49,325.77,324.53,324.92,19846.0,320.2066,320.482,319.2622,319.6458,19846.0
2022-09-02 12:40:00,324.98,325.24,324.68,324.95,9353.0,319.7049,319.9606,319.4097,319.6754,9353.0
2022-09-02 12:45:00,324.56,325.09,324.5,324.67,5841.0,319.2917,319.8131,319.2327,319.3999,5841.0
2022-09-02 12:50:00,324.64,324.87,324.1,324.86,3849.0,319.3704,319.5967,318.8392,319.5868,3849.0
2022-09-02 12:55:00,324.75,325.16,324.57,324.78,4292.0,319.4786,319.8819,319.3015,319.5081,4292.0
2022-09-02 13:00:00,324.78,324.78,323.67,324.27,8480.0,319.5081,319.5081,318.4161,319.0064,8480.0
2022-09-02 13:05:00,324.25,324.3,323.73,324.01,3821.0,318.9867,319.0359,318.4752,318.7506,3821.0
2022-09-02 13:10:00,324.01,324.3,323.77,324.3,11417.0,318.7506,319.0359,318.5145,319.0359,11417.0
2022-09-02 13:15:00,324.38,324.9,323.87,324.74,4877.0,319.1146,319.6262,318.6129,319.4688,4877.0
2022-09-02 13:20:00,324.61,324.61,323.41,323.52,7721.0,319.3409,319.3409,318.1604,318.2686,7721.0
2022-09-02 13:25:00,323.44,323.44,323.08,323.29,10755.0,318.1899,318.1899,317.8357,318.0423,10755.0
2022-09-02 13:30:00,323.3,323.42,323.0,323.2,7684.0,318.0521,318.1702,317.757,317.9538,7684.0
2022-09-02 13:35:00,323.21,323.47,322.93,323.16,5046.0,317.9636,318.2194,317.6881,317.9144,5046.0
2022-09-02 13:40:00,323.16,323.72,323.13,323.63,4382.0,317.9144,318.4653,317.8849,318.3768,4382.0
2022-09-02 13:45:00,323.52,323.91,322.54,322.54,6080.0,318.2686,318.6522,317.3045,317.3045,6080.0
2022-09-02 13:50:00,322.47,322.52,321.98,322.43,6082.0,317.2356,317.2848,316.7536,317.1963,6082.0
2022-09-02 13:55:00,322.49,322.59,322.22,322.41,8917.0,317.2553,317.3537,316.9897,317.1766,8917.0
2022-09-02 14:00:00,322.44,323.05,322.44,322.89,9037.0,317.2061,317.8062,317.2061,317.6488,9037.0
2022-09-02 14:05:00,322.89,323.22,322.47,323.18,11706.0,317.6488,317.9734,317.2356,317.9341,11706.0
2022-09-02 14:10:00,323.17,323.27,322.73,322.95,6568.0,317.9242,318.0226,317.4914,317.7078,6568.0
2022-09-02 14:15:00,322.93,323.29,322.7,323.04,7367.0,317.6881,318.0423,317.4619,317.7964,7367.0
2022-09-02 14:20:00,323.03,323.19,322.9,322.99,6131.0,317.7865,317.9439,317.6586,317.7472,6131.0
2022-09-02 14:25:00,323.07,323.81,322.98,323.7,7431.0,317.8259,318.5539,317.7373,318.4456,7431.0
2022-09-02 14:30:00,323.72,323.72,323.19,323.2,5041.0,318.4653,318.4653,317.9439,317.9538,5041.0
2022-09-02 14:35:00,323.22,323.81,323.22,323.65,7249.0,317.9734,318.5539,317.9734,318.3965,7249.0
2022-09-02 14:40:00,323.55,324.0,323.34,323.77,6469.0,318.2981,318.7408,318.0915,318.5145,6469.0
2022-09-02 14:45:00,323.81,323.89,323.45,323.5,5047.0,318.5539,318.6326,318.1997,318.2489,5047.0
2022-09-02 14:50:00,323.5,323.64,323.23,323.26,4381.0,318.2489,318.3866,317.9833,318.0128,4381.0
2022-09-02 14:55:00,323.21,323.25,322.64,322.78,6331.0,317.9636,318.003,317.4029,317.5406,6331.0
2022-09-02 15:00:00,322.64,323.68,322.64,323.43,11203.0,317.4029,318.426,317.4029,318.18,11203.0
2022-09-02 15:05:00,323.38,323.77,323.18,323.26,10375.0,318.1308,318.5145,317.9341,318.0128,10375.0
2022-09-02 15:10:00,323.32,323.38,322.96,323.37,9865.0,318.0718,318.1308,317.7177,318.121,9865.0
2022-09-02 15:15:00,323.23,323.58,323.01,323.29,4962.0,317.9833,318.3276,317.7668,318.0423,4962.0
2022-09-02 15:20:00,323.29,323.47,322.16,322.24,12261.0,318.0423,318.2194,316.9306,317.0093,12261.0
2022-09-02 15:25:00,322.29,322.81,321.98,322.51,9837.0,317.0585,317.5701,316.7536,317.275,9837.0
2022-09-02 15:30:00,322.51,322.51,321.82,321.82,18065.0,317.275,317.275,316.5962,316.5962,18065.0
2022-09-02 15:35:00,321.73,321.76,320.86,321.15,13261.0,316.5076,316.5371,315.6517,315.937,13261.0
2022-09-02 15:40:00,321.06,321.1,320.53,320.68,11661.0,315.8485,315.8878,315.3271,315.4747,11661.0
2022-09-02 15:45:00,320.64,321.67,320.58,321.61,31092.0,315.4353,316.4486,315.3763,316.3896,31092.0
2022-09-02 15:50:00,321.56,322.68,321.53,322.62,43031.0,316.3404,317.4422,316.3109,317.3832,43031.0
2022-09-02 15:55:00,322.75,323.13,322.1,322.55,83016.0,317.5111,317.8849,316.8716,317.3143,83016.0
2022-09-06 09:30:00,322.5,325.39,321.01,324.52,81872.0,317.2651,320.1082,315.7993,319.2523,81872.0
2022-09-06 09:35:00,324.54,324.56,323.34,323.52,20288.0,319.272,319.2917,318.0915,318.2686,20288.0
2022-09-06 09:40:00,323.65,324.05,322.85,323.0,20028.0,318.3965,318.79,317.6094,317.757,20028.0
2022-09-06 09:45:00,323.09,323.55,322.8,323.09,36070.0,317.8455,318.2981,317.5603,317.8455,36070.0
2022-09-06 09:50:00,323.09,323.24,322.26,322.34,12971.0,317.8455,317.9931,317.029,317.1077,12971.0
2022-09-06 09:55:00,322.54,323.58,322.24,323.45,27954.0,317.3045,318.3276,317.0093,318.1997,27954.0
2022-09-06 10:00:00,323.26,323.26,320.55,320.94,15147.0,318.0128,318.0128,315.3468,315.7304,15147.0
2022-09-06 10:05:00,321.39,321.61,320.6,321.47,17086.0,316.1731,316.3896,315.396,316.2518,17086.0
2022-09-06 10:10:00,321.43,321.73,320.57,321.62,15908.0,316.2125,316.5076,315.3665,316.3994,15908.0
2022-09-06 10:15:00,321.62,321.71,320.86,321.14,14871.0,316.3994,316.4879,315.6517,315.9272,14871.0
2022-09-06 10:20:00,321.22,321.45,320.75,320.93,8064.0,316.0059,316.2322,315.5435,315.7206,8064.0
2022-09-06 10:25:00,321.12,323.0,321.1,322.8,9893.0,315.9075,317.757,315.8878,317.5603,9893.0
2022-09-06 10:30:00,322.78,322.96,322.28,322.96,10491.0,317.5406,317.7177,317.0487,317.7177,10491.0
2022-09-06 10:35:00,323.06,323.58,322.37,323.39,15215.0,317.816,318.3276,317.1372,318.1407,15215.0
2022-09-06 10:40:00,323.5,324.07,323.37,323.86,13883.0,318.2489,318.8096,318.121,318.603,13883.0
2022-09-06 10:45:00,323.76,324.25,323.76,324.02,7449.0,318.5047,318.9867,318.5047,318.7605,7449.0
2022-09-06 10:50:00,324.02,324.76,323.82,324.48,18215.0,318.7605,319.4884,318.5637,319.213,18215.0
2022-09-06 10:55:00,324.48,325.65,324.48,325.6,25140.0,319.213,320.364,319.213,320.3148,25140.0
2022-09-06 11:00:00,325.43,325.57,324.94,325.18,24816.0,320.1476,320.2853,319.6655,319.9016,24816.0
2022-09-06 11:05:00,325.23,326.19,325.23,325.79,30720.0,319.9508,320.8952,319.9508,320.5017,30720.0
2022-09-06 11:10:00,325.87,325.99,325.15,325.64,13952.0,320.5804,320.6985,319.8721,320.3542,13952.0
2022-09-06 11:15:00,325.85,325.86,325.1,325.1,11972.0,320.5607,320.5706,319.8229,319.8229,11972.0
2022-09-06 11:20:00,325.1,325.13,324.62,324.92,15743.0,319.8229,319.8524,319.3507,319.6458,15743.0
2022-09-06 11:25:00,325.04,325.42,324.37,325.01,10852.0,319.7639,320.1377,319.1048,319.7344,10852.0
2022-09-06 11:30:00,324.93,326.53,324.78,326.03,12645.0,319.6557,321.2297,319.5081,320.7378,12645.0
2022-09-06 11:35:00,326.11,326.45,325.77,325.99,7122.0,320.8165,321.151,320.482,320.6985,7122.0
2022-09-06 11:40:00,326.03,326.73,325.99,326.43,11402.0,320.7378,321.4265,320.6985,321.1313,11402.0
2022-09-06 11:45:00,326.33,326.69,325.99,326.11,7215.0,321.033,321.3871,320.6985,320.8165,7215.0
2022-09-06 11:50:00,326.11,326.8,326.1,326.62,9015.0,320.8165,321.4953,320.8067,321.3182,9015.0
2022-09-06 11:55:00,326.71,326.99,326.59,326.72,8101.0,321.4068,321.6822,321.2887,321.4166,8101.0
2022-09-06 12:00:00,326.66,326.82,326.45,326.48,6202.0,321.3576,321.515,321.151,321.1805,6202.0
2022-09-06 12:05:00,326.46,326.68,325.15,325.24,8155.0,321.1608,321.3773,319.8721,319.9606,8155.0
2022-09-06 12:10:00,325.2,325.36,324.87,325.17,6632.0,319.9213,320.0787,319.5967,319.8918,6632.0
2022-09-06 12:15:00,325.13,325.2,324.31,324.46,8266.0,319.8524,319.9213,319.0457,319.1933,8266.0
2022-09-06 12:20:00,324.43,324.62,324.08,324.17,5941.0,319.1638,319.3507,318.8195,318.908,5941.0
2022-09-06 12:25:00,324.16,324.58,323.96,324.56,5499.0,318.8982,319.3114,318.7014,319.2917,5499.0
2022-09-06 12:30:00,324.49,324.72,324.38,324.46,7957.0,319.2228,319.4491,319.1146,319.1933,7957.0
2022-09-06 12:35:00,324.41,324.84,324.41,324.59,6606.0,319.1441,319.5671,319.1441,319.3212,6606.0
2022-09-06 12:40:00,324.7,324.98,324.36,324.98,6022.0,319.4294,319.7049,319.0949,319.7049,6022.0
2022-09-06 12:45:00,324.91,325.21,324.69,325.02,5393.0,319.636,319.9311,319.4196,319.7442,5393.0
2022-09-06 12:50:00,325.1,325.17,324.76,325.12,6663.0,319.8229,319.8918,319.4884,319.8426,6663.0
2022-09-06 12:55:00,325.12,325.49,325.01,325.12,11596.0,319.8426,320.2066,319.7344,319.8426,11596.0
2022-09-06 13:00:00,325.06,325.18,324.37,324.79,19125.0,319.7836,319.9016,319.1048,319.518,19125.0
2022-09-06 13:05:00,324.77,324.77,323.88,323.88,11411.0,319.4983,319.4983,318.6227,318.6227,11411.0
2022-09-06 13:10:00,323.82,323.99,323.38,323.43,7911.0,318.5637,318.7309,318.1308,318.18,7911.0
2022-09-06 13:15:00,323.49,323.81,322.9,323.76,9879.0,318.2391,318.5539,317.6586,318.5047,9879.0
2022-09-06 13:20:00,323.87,323.94,323.56,323.61,5070.0,318.6129,318.6818,318.3079,318.3571,5070.0
2022-09-06 13:25:00,323.8,324.04,323.7,323.9,7157.0,318.544,318.7801,318.4456,318.6424,7157.0
2022-09-06 13:30:00,323.83,324.82,323.83,324.55,6038.0,318.5735,319.5475,318.5735,319.2818,6038.0
2022-09-06 13:35:00,324.4,324.61,324.0,324.55,4886.0,319.1343,319.3409,318.7408,319.2818,4886.0
2022-09-06 13:40:00,324.49,324.49,323.56,323.92,7841.0,319.2228,319.2228,318.3079,318.6621,7841.0
2022-09-06 13:45:00,323.96,324.2,323.47,323.47,4938.0,318.7014,318.9375,318.2194,318.2194,4938.0
2022-09-06 13:50:00,323.45,323.92,323.24,323.8,6107.0,318.1997,318.6621,317.9931,318.544,6107.0
2022-09-06 13:55:00,323.89,324.48,323.88,324.35,7682.0,318.6326,319.213,318.6227,319.0851,7682.0
2022-09-06 14:00:00,324.33,324.86,324.21,324.28,9085.0,319.0654,319.5868,318.9474,319.0162,9085.0
2022-09-06 14:05:00,324.24,324.41,324.11,324.37,7219.0,318.9769,319.1441,318.849,319.1048,7219.0
2022-09-06 14:10:00,324.38,325.26,324.31,324.94,10720.0,319.1146,319.9803,319.0457,319.6655,10720.0
2022-09-06 14:15:00,324.94,325.25,324.84,324.94,4578.0,319.6655,319.9705,319.5671,319.6655,4578.0
2022-09-06 14:20:00,324.97,325.12,324.71,325.0,7440.0,319.695,319.8426,319.4393,319.7245,7440.0
2022-09-06 14:25:00,325.07,325.15,324.51,324.64,10198.0,319.7934,319.8721,319.2425,319.3704,10198.0
2022-09-06 14:30:00,324.72,324.82,324.19,324.34,4075.0,319.4491,319.5475,318.9277,319.0753,4075.0
2022-09-06 14:35:00,324.47,324.94,324.32,324.88,2785.0,319.2031,319.6655,319.0556,319.6065,2785.0
2022-09-06 14:40:00,324.84,324.85,324.39,324.77,2809.0,319.5671,319.577,319.1244,319.4983,2809.0
2022-09-06 14:45:00,324.53,324.6,324.18,324.54,8373.0,319.2622,319.331,318.9179,319.272,8373.0
2022-09-06 14:50:00,324.4,324.4,323.71,324.18,7753.0,319.1343,319.1343,318.4555,318.9179,7753.0
2022-09-06 14:55:00,324.16,324.69,324.01,324.26,5918.0,318.8982,319.4196,318.7506,318.9966,5918.0
2022-09-06 15:00:00,324.32,324.42,323.68,323.87,5411.0,319.0556,319.154,318.426,318.6129,5411.0
2022-09-06 15:05:00,323.9,324.63,323.73,324.63,5094.0,318.6424,319.3606,318.4752,319.3606,5094.0
2022-09-06 15:10:00,324.53,324.93,324.41,324.5,7711.0,319.2622,319.6557,319.1441,319.2327,7711.0
2022-09-06 15:15:00,324.44,325.04,324.33,324.58,7106.0,319.1736,319.7639,319.0654,319.3114,7106.0
2022-09-06 15:20:00,324.4,324.6,324.0,324.52,4600.0,319.1343,319.331,318.7408,319.2523,4600.0
2022-09-06 15:25:00,324.45,324.8,324.4,324.61,8525.0,319.1835,319.5278,319.1343,319.3409,8525.0
2022-09-06 15:30:00,324.5,324.5,323.3,323.6,11542.0,319.2327,319.2327,318.0521,318.3473,11542.0
2022-09-06 15:35:00,323.64,323.87,323.56,323.77,11715.0,318.3866,318.6129,318.3079,318.5145,11715.0
2022-09-06 15:40:00,323.78,324.57,323.78,324.34,12765.0,318.5243,319.3015,318.5243,319.0753,12765.0
2022-09-06 15:45:00,324.35,324.66,324.0,324.45,28711.0,319.0851,319.3901,318.7408,319.1835,28711.0
2022-09-06 15:50:00,324.41,324.41,323.72,323.96,25330.0,319.1441,319.1441,318.4653,318.7014,25330.0
2022-09-06 15:55:00,323.89,324.62,323.32,324.16,115298.0,318.6326,319.3507,318.0718,318.8982,115298.0
2022-09-07 09:30:00,324.08,326.46,324.0,325.96,51567.0,318.8195,321.1608,318.7408,320.669,51567.0
2022-09-07 09:35:00,325.69,325.99,324.78,325.66,18360.0,320.4033,320.6985,319.5081,320.3738,18360.0
2022-09-07 09:40:00,325.69,325.82,325.24,325.46,7988.0,320.4033,320.5312,319.9606,320.1771,7988.0
2022-09-07 09:45:00,325.61,325.72,324.72,324.99,18537.0,320.3246,320.4329,319.4491,319.7147,18537.0
2022-09-07 09:50:00,325.07,325.11,324.22,324.73,6835.0,319.7934,319.8328,318.9572,319.4589,6835.0
2022-09-07 09:55:00,324.84,324.92,324.01,324.15,6129.0,319.5671,319.6458,318.7506,318.8883,6129.0
2022-09-07 10:00:00,324.23,324.43,323.4,324.15,12653.0,318.967,319.1638,318.1505,318.8883,12653.0
2022-09-07 10:05:00,324.01,324.23,323.03,323.34,23271.0,318.7506,318.967,317.7865,318.0915,23271.0
2022-09-07 10:10:00,323.44,323.58,322.25,322.31,11580.0,318.1899,318.3276,317.0192,317.0782,11580.0
2022-09-07 10:15:00,322.28,322.49,322.05,322.14,15860.0,317.0487,317.2553,316.8224,316.911,15860.0
2022-09-07 10:20:00,322.4,323.11,322.13,323.1,13240.0,317.1667,317.8652,316.9011,317.8554,13240.0
2022-09-07 10:25:00,322.9,323.86,322.69,323.63,4724.0,317.6586,318.603,317.452,318.3768,4724.0
2022-09-07 10:30:00,323.64,324.57,323.53,323.53,14314.0,318.3866,319.3015,318.2784,318.2784,14314.0
2022-09-07 10:35:00,323.63,324.05,323.17,323.43,13405.0,318.3768,318.79,317.9242,318.18,13405.0
2022-09-07 10:40:00,323.35,323.44,322.54,322.93,12592.0,318.1013,318.1899,317.3045,317.6881,12592.0
2022-09-07 10:45:00,322.98,323.24,322.3,322.45,12636.0,317.7373,317.9931,317.0684,317.2159,12636.0
2022-09-07 10:50:00,322.57,323.02,322.37,322.57,10018.0,317.334,317.7767,317.1372,317.334,10018.0
2022-09-07 10:55:00,322.53,322.85,322.42,322.62,13037.0,317.2946,317.6094,317.1864,317.3832,13037.0
2022-09-07 11:00:00,322.67,323.33,322.2,323.28,12138.0,317.4324,318.0817,316.97,318.0325,12138.0
2022-09-07 11:05:00,323.24,323.91,322.92,323.44,13131.0,317.9931,318.6522,317.6783,318.1899,13131.0
2022-09-07 11:10:00,323.52,324.11,323.39,323.8,18889.0,318.2686,318.849,318.1407,318.544,18889.0
2022-09-07 11:15:00,323.73,323.98,323.61,323.9,10111.0,318.4752,318.7211,318.3571,318.6424,10111.0
2022-09-07 11:20:00,324.04,324.16,323.51,324.07,13601.0,318.7801,318.8982,318.2587,318.8096,13601.0
2022-09-07 11:25:00,324.04,324.17,323.37,323.37,11684.0,318.7801,318.908,318.121,318.121,11684.0
2022-09-07 11:30:00,323.62,324.18,323.61,323.86,10910.0,318.3669,318.9179,318.3571,318.603,10910.0
2022-09-07 11:35:00,323.81,324.13,323.64,324.1,6859.0,318.5539,318.8687,318.3866,318.8392,6859.0
2022-09-07 11:40:00,324.1,324.13,323.16,323.28,5344.0,318.8392,318.8687,317.9144,318.0325,5344.0
2022-09-07 11:45:00,323.41,323.77,323.33,323.56,7061.0,318.1604,318.5145,318.0817,318.3079,7061.0
2022-09-07 11:50:00,323.61,323.61,323.25,323.38,8828.0,318.3571,318.3571,318.003,318.1308,8828.0
2022-09-07 11:55:00,323.45,323.63,323.18,323.2,8861.0,318.1997,318.3768,317.9341,317.9538,8861.0
2022-09-07 12:00:00,323.21,323.64,323.21,323.29,10507.0,317.9636,318.3866,317.9636,318.0423,10507.0
2022-09-07 12:05:00,323.39,323.45,323.04,323.28,9871.0,318.1407,318.1997,317.7964,318.0325,9871.0
2022-09-07 12:10:00,323.25,323.4,322.97,323.11,6261.0,318.003,318.1505,317.7275,317.8652,6261.0
2022-09-07 12:15:00,323.04,323.22,322.63,322.85,6478.0,317.7964,317.9734,317.393,317.6094,6478.0
2022-09-07 12:20:00,322.89,322.9,322.4,322.51,9982.0,317.6488,317.6586,317.1667,317.275,9982.0
2022-09-07 12:25:00,322.5,322.83,322.43,322.82,5905.0,317.2651,317.5898,317.1963,317.5799,5905.0
2022-09-07 12:30:00,322.8,322.91,322.46,322.91,6448.0,317.5603,317.6685,317.2258,317.6685,6448.0
2022-09-07 12:35:00,322.95,323.57,322.91,323.57,5797.0,317.7078,318.3178,317.6685,318.3178,5797.0
2022-09-07 12:40:00,323.6,324.62,323.6,324.42,6164.0,318.3473,319.3507,318.3473,319.154,6164.0
2022-09-07 12:45:00,324.56,325.05,324.56,324.89,20475.0,319.2917,319.7737,319.2917,319.6163,20475.0
2022-09-07 12:50:00,324.92,324.92,324.54,324.55,8175.0,319.6458,319.6458,319.272,319.2818,8175.0
2022-09-07 12:55:00,324.49,324.97,324.38,324.97,4236.0,319.2228,319.695,319.1146,319.695,4236.0
2022-09-07 13:00:00,324.97,325.32,324.8,325.32,10165.0,319.695,320.0394,319.5278,320.0394,10165.0
2022-09-07 13:05:00,325.3,325.47,325.15,325.27,5135.0,320.0197,320.1869,319.8721,319.9902,5135.0
2022-09-07 13:10:00,325.27,325.72,325.16,325.7,6882.0,319.9902,320.4329,319.8819,320.4132,6882.0
2022-09-07 13:15:00,325.73,326.03,325.49,325.56,5740.0,320.4427,320.7378,320.2066,320.2755,5740.0
2022-09-07 13:20:00,325.56,325.66,325.42,325.42,8401.0,320.2755,320.3738,320.1377,320.1377,8401.0
2022-09-07 13:25:00,325.36,325.36,325.09,325.18,3787.0,320.0787,320.0787,319.8131,319.9016,3787.0
2022-09-07 13:30:00,325.24,325.53,325.11,325.52,5842.0,319.9606,320.2459,319.8328,320.2361,5842.0
2022-09-07 13:35:00,325.49,325.97,325.4,325.94,19786.0,320.2066,320.6788,320.1181,320.6493,19786.0
2022-09-07 13:40:00,325.93,326.22,325.65,326.18,6157.0,320.6394,320.9247,320.364,320.8854,6157.0
2022-09-07 13:45:00,326.23,326.39,325.89,326.28,9230.0,320.9346,321.092,320.6001,320.9838,9230.0
2022-09-07 13:50:00,326.27,326.55,326.19,326.34,10026.0,320.9739,321.2494,320.8952,321.0428,10026.0
2022-09-07 13:55:00,326.34,326.38,326.15,326.29,7242.0,321.0428,321.0821,320.8559,320.9936,7242.0
2022-09-07 14:00:00,326.29,327.42,326.29,327.37,9042.0,320.9936,322.1053,320.9936,322.0561,9042.0
2022-09-07 14:05:00,327.29,327.29,326.53,326.56,8616.0,321.9774,321.9774,321.2297,321.2592,8616.0
2022-09-07 14:10:00,326.6,326.85,326.42,326.42,6559.0,321.2986,321.5445,321.1215,321.1215,6559.0
2022-09-07 14:15:00,326.49,326.51,325.89,325.94,14674.0,321.1904,321.21,320.6001,320.6493,14674.0
2022-09-07 14:20:00,326.09,326.14,325.86,326.04,4840.0,320.7969,320.846,320.5706,320.7477,4840.0
2022-09-07 14:25:00,326.04,326.92,326.04,326.92,4138.0,320.7477,321.6134,320.7477,321.6134,4138.0
2022-09-07 14:30:00,326.86,327.46,326.8,327.31,5423.0,321.5544,322.1446,321.4953,321.997,5423.0
2022-09-07 14:35:00,327.32,327.65,327.29,327.54,11185.0,322.0069,322.3315,321.9774,322.2233,11185.0
2022-09-07 14:40:00,327.61,328.06,327.61,327.78,6994.0,322.2922,322.7349,322.2922,322.4594,6994.0
2022-09-07 14:45:00,327.72,328.12,327.71,328.05,10136.0,322.4004,322.7939,322.3906,322.725,10136.0
2022-09-07 14:50:00,328.09,328.22,327.57,328.15,14289.0,322.7644,322.8923,322.2528,322.8234,14289.0
2022-09-07 14:55:00,328.15,328.26,327.91,328.14,10609.0,322.8234,322.9316,322.5873,322.8136,10609.0
2022-09-07 15:00:00,328.14,328.36,328.01,328.19,10338.0,322.8136,323.03,322.6857,322.8628,10338.0
2022-09-07 15:05:00,328.22,328.54,328.1,328.54,11141.0,322.8923,323.2071,322.7742,323.2071,11141.0
2022-09-07 15:10:00,328.56,328.58,328.24,328.32,10401.0,323.2268,323.2464,322.912,322.9907,10401.0
2022-09-07 15:15:00,328.37,328.58,328.08,328.22,7774.0,323.0398,323.2464,322.7545,322.8923,7774.0
2022-09-07 15:20:00,328.22,328.53,328.07,328.5,8373.0,322.8923,323.1972,322.7447,323.1677,8373.0
2022-09-07 15:25:00,328.55,329.2,328.55,329.14,10265.0,323.2169,323.8564,323.2169,323.7973,10265.0
2022-09-07 15:30:00,329.13,329.16,328.43,328.75,11599.0,323.7875,323.817,323.0989,323.4137,11599.0
2022-09-07 15:35:00,328.72,328.73,328.12,328.29,7584.0,323.3842,323.394,322.7939,322.9611,7584.0
2022-09-07 15:40:00,328.34,328.37,327.88,328.24,8385.0,323.0103,323.0398,322.5578,322.912,8385.0
2022-09-07 15:45:00,328.24,328.86,328.2,328.69,11710.0,322.912,323.5219,322.8726,323.3546,11710.0
2022-09-07 15:50:00,328.5,328.68,328.1,328.53,27193.0,323.1677,323.3448,322.7742,323.1972,27193.0
2022-09-07 15:55:00,328.49,328.87,327.85,328.7,129889.0,323.1579,323.5317,322.5283,323.3645,129889.0
2022-09-08 09:30:00,324.53,325.33,323.48,323.87,55630.0,319.2622,320.0492,318.2292,318.6129,55630.0
2022-09-08 09:35:00,323.92,324.74,323.7,324.69,13157.0,318.6621,319.4688,318.4456,319.4196,13157.0
2022-09-08 09:40:00,324.41,326.09,323.7,325.61,26677.0,319.1441,320.7969,318.4456,320.3246,26677.0
2022-09-08 09:45:00,325.61,325.95,324.83,325.53,12453.0,320.3246,320.6591,319.5573,320.2459,12453.0
2022-09-08 09:50:00,325.32,326.34,325.0,326.32,11279.0,320.0394,321.0428,319.7245,321.0231,11279.0
2022-09-08 09:55:00,326.32,326.97,325.98,326.97,15947.0,321.0231,321.6626,320.6886,321.6626,15947.0
2022-09-08 10:00:00,326.8,327.19,325.62,325.63,12434.0,321.4953,321.879,320.3345,320.3443,12434.0
2022-09-08 10:05:00,325.73,326.65,325.72,326.34,9597.0,320.4427,321.3478,320.4329,321.0428,9597.0
2022-09-08 10:10:00,326.63,326.65,325.97,326.36,6995.0,321.3281,321.3478,320.6788,321.0625,6995.0
2022-09-08 10:15:00,326.36,328.08,326.31,328.0,12082.0,321.0625,322.7545,321.0133,322.6758,12082.0
2022-09-08 10:20:00,328.21,328.38,327.73,327.89,11365.0,322.8824,323.0497,322.4102,322.5676,11365.0
2022-09-08 10:25:00,327.9,328.14,327.61,327.94,5838.0,322.5775,322.8136,322.2922,322.6168,5838.0
2022-09-08 10:30:00,327.84,328.4,327.66,328.24,9142.0,322.5184,323.0694,322.3414,322.912,9142.0
2022-09-08 10:35:00,328.12,328.61,327.8,328.38,10968.0,322.7939,323.2759,322.4791,323.0497,10968.0
2022-09-08 10:40:00,328.29,328.46,327.86,327.92,11328.0,322.9611,323.1284,322.5381,322.5971,11328.0
2022-09-08 10:45:00,328.08,328.37,327.95,328.17,6619.0,322.7545,323.0398,322.6267,322.8431,6619.0
2022-09-08 10:50:00,328.03,328.81,327.9,328.69,9325.0,322.7054,323.4727,322.5775,323.3546,9325.0
2022-09-08 10:55:00,328.8,329.0,328.44,328.82,6885.0,323.4629,323.6596,323.1087,323.4825,6885.0
2022-09-08 11:00:00,328.82,329.57,328.82,329.37,7952.0,323.4825,324.2204,323.4825,324.0236,7952.0
2022-09-08 11:05:00,329.37,329.76,329.28,329.34,8416.0,324.0236,324.4073,323.9351,323.9941,8416.0
2022-09-08 11:10:00,329.4,329.5,329.13,329.42,8348.0,324.0531,324.1515,323.7875,324.0728,8348.0
2022-09-08 11:15:00,329.36,329.5,329.25,329.5,4600.0,324.0138,324.1515,323.9056,324.1515,4600.0
2022-09-08 11:20:00,329.35,329.67,329.14,329.48,10596.0,324.0039,324.3187,323.7973,324.1318,10596.0
2022-09-08 11:25:00,329.37,329.37,328.55,328.77,3841.0,324.0236,324.0236,323.2169,323.4333,3841.0
2022-09-08 11:30:00,328.66,328.68,328.4,328.63,5170.0,323.3251,323.3448,323.0694,323.2956,5170.0
2022-09-08 11:35:00,328.5,328.77,327.9,327.94,4617.0,323.1677,323.4333,322.5775,322.6168,4617.0
2022-09-08 11:40:00,327.92,327.96,327.35,327.81,5705.0,322.5971,322.6365,322.0364,322.4889,5705.0
2022-09-08 11:45:00,327.94,327.94,327.4,327.42,4348.0,322.6168,322.6168,322.0856,322.1053,4348.0
2022-09-08 11:50:00,327.38,327.41,327.15,327.36,5946.0,322.0659,322.0954,321.8396,322.0462,5946.0
2022-09-08 11:55:00,327.44,327.44,327.01,327.06,7456.0,322.1249,322.1249,321.7019,321.7511,7456.0
2022-09-08 12:00:00,327.23,327.23,325.51,325.51,8643.0,321.9183,321.9183,320.2263,320.2263,8643.0
2022-09-08 12:05:00,325.41,325.46,324.55,325.17,12725.0,320.1279,320.1771,319.2818,319.8918,12725.0
2022-09-08 12:10:00,325.01,325.19,324.43,324.98,23052.0,319.7344,319.9115,319.1638,319.7049,23052.0
2022-09-08 12:15:00,324.85,325.23,324.66,325.01,6811.0,319.577,319.9508,319.3901,319.7344,6811.0
2022-09-08 12:20:00,325.02,325.17,324.36,325.06,5466.0,319.7442,319.8918,319.0949,319.7836,5466.0
2022-09-08 12:25:00,325.06,325.46,324.94,325.35,3537.0,319.7836,320.1771,319.6655,320.0689,3537.0
2022-09-08 12:30:00,325.35,326.1,325.27,325.94,3016.0,320.0689,320.8067,319.9902,320.6493,3016.0
2022-09-08 12:35:00,325.93,326.1,325.79,325.79,3963.0,320.6394,320.8067,320.5017,320.5017,3963.0
2022-09-08 12:40:00,325.82,326.69,325.72,326.69,6167.0,320.5312,321.3871,320.4329,321.3871,6167.0
2022-09-08 12:45:00,326.54,326.6,326.07,326.4,8293.0,321.2395,321.2986,320.7772,321.1018,8293.0
2022-09-08 12:50:00,326.4,326.88,326.21,326.71,4520.0,321.1018,321.574,320.9149,321.4068,4520.0
2022-09-08 12:55:00,326.61,326.63,326.48,326.5,3100.0,321.3084,321.3281,321.1805,321.2002,3100.0
2022-09-08 13:00:00,326.5,326.69,325.96,326.05,12131.0,321.2002,321.3871,320.669,320.7575,12131.0
2022-09-08 13:05:00,326.05,326.28,325.67,325.98,3683.0,320.7575,320.9838,320.3837,320.6886,3683.0
2022-09-08 13:10:00,326.27,327.71,326.27,327.71,23835.0,320.9739,322.3906,320.9739,322.3906,23835.0
2022-09-08 13:15:00,327.71,328.08,327.44,327.5,29006.0,322.3906,322.7545,322.1249,322.184,29006.0
2022-09-08 13:20:00,327.5,327.6,327.26,327.6,5786.0,322.184,322.2823,321.9479,322.2823,5786.0
2022-09-08 13:25:00,327.52,327.97,327.43,327.62,4545.0,322.2036,322.6463,322.1151,322.302,4545.0
2022-09-08 13:30:00,327.7,327.75,327.39,327.64,2951.0,322.3807,322.4299,322.0757,322.3217,2951.0
2022-09-08 13:35:00,327.69,328.33,327.68,328.1,4592.0,322.3709,323.0005,322.361,322.7742,4592.0
2022-09-08 13:40:00,328.13,328.43,327.85,327.85,4927.0,322.8037,323.0989,322.5283,322.5283,4927.0
2022-09-08 13:45:00,327.78,327.92,327.34,327.69,4703.0,322.4594,322.5971,322.0266,322.3709,4703.0
2022-09-08 13:50:00,327.61,327.63,327.05,327.16,8306.0,322.2922,322.3119,321.7413,321.8495,8306.0
2022-09-08 13:55:00,327.19,327.63,326.44,327.24,12016.0,321.879,322.3119,321.1412,321.9282,12016.0
2022-09-08 14:00:00,327.19,327.41,326.92,327.4,3653.0,321.879,322.0954,321.6134,322.0856,3653.0
2022-09-08 14:05:00,327.4,327.52,327.16,327.29,2907.0,322.0856,322.2036,321.8495,321.9774,2907.0
2022-09-08 14:10:00,327.4,327.67,327.38,327.42,3353.0,322.0856,322.3512,322.0659,322.1053,3353.0
2022-09-08 14:15:00,327.39,327.95,327.17,327.89,3490.0,322.0757,322.6267,321.8593,322.5676,3490.0
2022-09-08 14:20:00,327.74,327.92,327.6,327.73,2114.0,322.4201,322.5971,322.2823,322.4102,2114.0
2022-09-08 14:25:00,327.82,327.82,327.5,327.71,3510.0,322.4988,322.4988,322.184,322.3906,3510.0
2022-09-08 14:30:00,327.57,327.93,327.57,327.91,5363.0,322.2528,322.607,322.2528,322.5873,5363.0
2022-09-08 14:35:00,327.93,328.41,327.9,328.38,7585.0,322.607,323.0792,322.5775,323.0497,7585.0
2022-09-08 14:40:00,328.29,328.52,327.06,327.86,11848.0,322.9611,323.1874,321.7511,322.5381,11848.0
2022-09-08 14:45:00,327.99,328.14,327.44,327.61,6536.0,322.666,322.8136,322.1249,322.2922,6536.0
2022-09-08 14:50:00,327.47,328.18,327.27,328.0,4532.0,322.1545,322.8529,321.9577,322.6758,4532.0
2022-09-08 14:55:00,327.86,327.86,327.5,327.64,6484.0,322.5381,322.5381,322.184,322.3217,6484.0
2022-09-08 15:00:00,327.67,327.97,327.26,327.63,5488.0,322.3512,322.6463,321.9479,322.3119,5488.0
2022-09-08 15:05:00,327.54,328.02,327.54,327.95,4475.0,322.2233,322.6955,322.2233,322.6267,4475.0
2022-09-08 15:10:00,327.9,328.15,327.62,328.15,4890.0,322.5775,322.8234,322.302,322.8234,4890.0
2022-09-08 15:15:00,328.24,328.38,328.12,328.27,5715.0,322.912,323.0497,322.7939,322.9415,5715.0
2022-09-08 15:20:00,328.29,328.58,328.12,328.5,9046.0,322.9611,323.2464,322.7939,323.1677,9046.0
2022-09-08 15:25:00,328.46,328.46,328.0,328.16,5219.0,323.1284,323.1284,322.6758,322.8333,5219.0
2022-09-08 15:30:00,328.14,328.44,327.91,328.01,9496.0,322.8136,323.1087,322.5873,322.6857,9496.0
2022-09-08 15:35:00,328.04,328.35,327.82,328.28,7359.0,322.7152,323.0202,322.4988,322.9513,7359.0
2022-09-08 15:40:00,328.24,328.31,327.54,327.6,8799.0,322.912,322.9808,322.2233,322.2823,8799.0
2022-09-08 15:45:00,327.6,328.33,327.59,327.94,13878.0,322.2823,323.0005,322.2725,322.6168,13878.0
2022-09-08 15:50:00,328.02,329.46,328.02,329.43,25934.0,322.6955,324.1121,322.6955,324.0826,25934.0
2022-09-08 15:55:00,329.39,330.29,329.36,329.85,130860.0,324.0433,324.9287,324.0138,324.4958,130860.0
2022-09-09 09:30:00,330.54,332.64,330.23,332.44,58932.0,325.1746,327.2405,324.8697,327.0438,58932.0
2022-09-09 09:35:00,332.54,332.61,330.97,331.67,16702.0,327.1422,327.211,325.5976,326.2863,16702.0
2022-09-09 09:40:00,331.69,332.3,331.13,331.35,22438.0,326.306,326.906,325.755,325.9715,22438.0
2022-09-09 09:45:00,331.14,331.69,330.15,331.03,12676.0,325.7649,326.306,324.7909,325.6567,12676.0
2022-09-09 09:50:00,331.2,331.65,331.02,331.2,8330.0,325.8239,326.2666,325.6468,325.8239,8330.0
2022-09-09 09:55:00,330.97,332.54,330.97,332.54,9135.0,325.5976,327.1422,325.5976,327.1422,9135.0
2022-09-09 10:00:00,332.35,333.08,332.13,332.59,17312.0,326.9552,327.6734,326.7388,327.1913,17312.0
2022-09-09 10:05:00,332.71,333.19,332.54,332.78,54279.0,327.3094,327.7816,327.1422,327.3783,54279.0
2022-09-09 10:10:00,332.61,332.74,332.26,332.66,14260.0,327.211,327.3389,326.8667,327.2602,14260.0
2022-09-09 10:15:00,332.66,333.16,332.45,332.73,11285.0,327.2602,327.7521,327.0536,327.3291,11285.0
2022-09-09 10:20:00,332.75,333.44,332.67,333.37,9702.0,327.3487,328.0275,327.27,327.9587,9702.0
2022-09-09 10:25:00,333.46,334.14,333.12,334.09,11943.0,328.0472,328.7162,327.7127,328.667,11943.0
2022-09-09 10:30:00,334.08,334.58,333.7,334.58,19546.0,328.6572,329.149,328.2833,329.149,19546.0
2022-09-09 10:35:00,334.5,334.72,334.26,334.65,12697.0,329.0703,329.2868,328.8342,329.2179,12697.0
2022-09-09 10:40:00,334.7,334.77,334.14,334.65,19001.0,329.2671,329.336,328.7162,329.2179,19001.0
2022-09-09 10:45:00,334.73,335.26,334.72,335.25,13714.0,329.2966,329.818,329.2868,329.8082,13714.0
2022-09-09 10:50:00,335.32,335.71,335.26,335.47,7258.0,329.877,330.2607,329.818,330.0246,7258.0
2022-09-09 10:55:00,335.46,335.52,335.21,335.47,6236.0,330.0148,330.0738,329.7688,330.0246,6236.0
2022-09-09 11:00:00,335.46,335.47,334.71,334.94,7547.0,330.0148,330.0246,329.2769,329.5032,7547.0
2022-09-09 11:05:00,334.99,335.02,334.59,334.85,6199.0,329.5524,329.5819,329.1589,329.4147,6199.0
2022-09-09 11:10:00,334.9,335.15,334.75,335.15,7492.0,329.4638,329.7098,329.3163,329.7098,7492.0
2022-09-09 11:15:00,335.19,335.6,334.84,335.01,13156.0,329.7491,330.1525,329.4048,329.5721,13156.0
2022-09-09 11:20:00,335.01,335.03,334.26,334.5,9730.0,329.5721,329.5917,328.8342,329.0703,9730.0
2022-09-09 11:25:00,334.56,335.12,334.56,334.71,8438.0,329.1294,329.6803,329.1294,329.2769,8438.0
2022-09-09 11:30:00,334.81,334.92,334.26,334.26,10756.0,329.3753,329.4835,328.8342,328.8342,10756.0
2022-09-09 11:35:00,334.34,335.61,334.34,335.52,16014.0,328.9129,330.1623,328.9129,330.0738,16014.0
2022-09-09 11:40:00,335.45,335.82,335.43,335.81,4371.0,330.0049,330.3689,329.9852,330.3591,4371.0
2022-09-09 11:45:00,335.78,335.86,335.43,335.43,9152.0,330.3296,330.4083,329.9852,329.9852,9152.0
2022-09-09 11:50:00,335.32,335.4,334.82,335.02,8728.0,329.877,329.9557,329.3851,329.5819,8728.0
2022-09-09 11:55:00,334.93,335.36,334.87,335.31,6970.0,329.4934,329.9164,329.4343,329.8672,6970.0
2022-09-09 12:00:00,335.38,335.6,334.41,334.63,10828.0,329.9361,330.1525,328.9818,329.1982,10828.0
2022-09-09 12:05:00,334.52,334.54,334.13,334.48,9242.0,329.09,329.1097,328.7063,329.0507,9242.0
2022-09-09 12:10:00,334.55,335.11,334.53,334.87,16109.0,329.1195,329.6704,329.0999,329.4343,16109.0
2022-09-09 12:15:00,334.78,334.78,334.29,334.47,2750.0,329.3458,329.3458,328.8637,329.0408,2750.0
2022-09-09 12:20:00,334.39,334.42,333.71,333.97,7617.0,328.9621,328.9916,328.2932,328.5489,7617.0
2022-09-09 12:25:00,334.07,334.35,333.9,334.17,8259.0,328.6473,328.9228,328.4801,328.7457,8259.0
2022-09-09 12:30:00,334.28,334.38,334.02,334.14,9272.0,328.8539,328.9523,328.5981,328.7162,9272.0
2022-09-09 12:35:00,334.09,334.64,334.04,334.64,8514.0,328.667,329.2081,328.6178,329.2081,8514.0
2022-09-09 12:40:00,334.61,334.69,334.34,334.44,7889.0,329.1786,329.2573,328.9129,329.0113,7889.0
2022-09-09 12:45:00,334.36,334.78,334.2,334.77,9112.0,328.9326,329.3458,328.7752,329.336,9112.0
2022-09-09 12:50:00,334.85,335.28,334.81,335.11,11331.0,329.4147,329.8377,329.3753,329.6704,11331.0
2022-09-09 12:55:00,335.11,335.26,334.97,335.26,8252.0,329.6704,329.818,329.5327,329.818,8252.0
2022-09-09 13:00:00,335.13,335.4,334.8,335.34,8245.0,329.6901,329.9557,329.3655,329.8967,8245.0
2022-09-09 13:05:00,335.38,335.62,335.28,335.61,8536.0,329.9361,330.1722,329.8377,330.1623,8536.0
2022-09-09 13:10:00,335.57,335.86,335.56,335.63,9429.0,330.123,330.4083,330.1131,330.182,9429.0
2022-09-09 13:15:00,335.64,336.09,335.53,335.68,12207.0,330.1918,330.6345,330.0836,330.2312,12207.0
2022-09-09 13:20:00,335.66,335.9,335.51,335.69,7193.0,330.2115,330.4476,330.0639,330.241,7193.0
2022-09-09 13:25:00,335.68,336.01,335.65,335.66,5243.0,330.2312,330.5558,330.2017,330.2115,5243.0
2022-09-09 13:30:00,335.71,336.08,335.64,336.02,3558.0,330.2607,330.6247,330.1918,330.5657,3558.0
2022-09-09 13:35:00,336.02,336.46,335.98,336.31,4167.0,330.5657,330.9985,330.5263,330.851,4167.0
2022-09-09 13:40:00,336.31,336.32,336.08,336.11,5063.0,330.851,330.8608,330.6247,330.6542,5063.0
2022-09-09 13:45:00,336.14,336.39,336.12,336.39,4939.0,330.6837,330.9297,330.664,330.9297,4939.0
2022-09-09 13:50:00,336.48,336.59,336.24,336.36,4076.0,331.0182,331.1264,330.7821,330.9001,4076.0
2022-09-09 13:55:00,336.37,336.54,336.16,336.42,3947.0,330.91,331.0772,330.7034,330.9592,3947.0
2022-09-09 14:00:00,336.41,336.41,336.03,336.21,5900.0,330.9493,330.9493,330.5755,330.7526,5900.0
2022-09-09 14:05:00,336.21,336.42,336.13,336.38,2799.0,330.7526,330.9592,330.6739,330.9198,2799.0
2022-09-09 14:10:00,336.38,336.9,336.29,336.78,6100.0,330.9198,331.4314,330.8313,331.3133,6100.0
2022-09-09 14:15:00,336.84,336.99,336.78,336.8,7122.0,331.3724,331.5199,331.3133,331.333,7122.0
2022-09-09 14:20:00,336.79,337.02,336.67,336.84,8721.0,331.3232,331.5494,331.2051,331.3724,8721.0
2022-09-09 14:25:00,336.8,336.81,336.57,336.74,5965.0,331.333,331.3428,331.1067,331.274,5965.0
2022-09-09 14:30:00,336.75,336.78,336.03,336.06,9374.0,331.2838,331.3133,330.5755,330.605,9374.0
2022-09-09 14:35:00,336.0,336.33,335.8,336.15,8584.0,330.546,330.8706,330.3492,330.6936,8584.0
2022-09-09 14:40:00,336.08,336.36,335.95,335.95,6967.0,330.6247,330.9001,330.4968,330.4968,6967.0
2022-09-09 14:45:00,336.1,336.18,335.78,335.81,7659.0,330.6444,330.7231,330.3296,330.3591,7659.0
2022-09-09 14:50:00,335.91,335.91,335.58,335.71,6625.0,330.4575,330.4575,330.1328,330.2607,6625.0
2022-09-09 14:55:00,335.7,336.19,335.7,336.17,3843.0,330.2509,330.7329,330.2509,330.7132,3843.0
2022-09-09 15:00:00,336.16,336.56,336.02,336.55,5012.0,330.7034,331.0969,330.5657,331.0871,5012.0
2022-09-09 15:05:00,336.55,336.65,336.07,336.13,12640.0,331.0871,331.1854,330.6149,330.6739,12640.0
2022-09-09 15:10:00,336.16,336.62,336.13,336.62,8581.0,330.7034,331.1559,330.6739,331.1559,8581.0
2022-09-09 15:15:00,336.62,336.67,336.4,336.54,6838.0,331.1559,331.2051,330.9395,331.0772,6838.0
2022-09-09 15:20:00,336.58,336.67,336.35,336.5,7404.0,331.1166,331.2051,330.8903,331.0379,7404.0
2022-09-09 15:25:00,336.53,336.67,336.42,336.43,7162.0,331.0674,331.2051,330.9592,330.969,7162.0
2022-09-09 15:30:00,336.44,336.52,336.26,336.42,9005.0,330.9788,331.0575,330.8018,330.9592,9005.0
2022-09-09 15:35:00,336.41,336.42,336.05,336.16,9142.0,330.9493,330.9592,330.5952,330.7034,9142.0
2022-09-09 15:40:00,336.22,336.74,336.2,336.66,14791.0,330.7624,331.274,330.7427,331.1953,14791.0
2022-09-09 15:45:00,336.6,336.6,336.19,336.34,29908.0,331.1363,331.1363,330.7329,330.8805,29908.0
2022-09-09 15:50:00,336.29,336.54,335.81,336.33,28102.0,330.8313,331.0772,330.3591,330.8706,28102.0
2022-09-09 15:55:00,336.29,336.33,335.81,335.84,76736.0,330.8313,330.8706,330.3591,330.3886,76736.0
2022-09-12 09:30:00,338.09,339.3,337.13,338.95,56641.0,332.6021,333.7924,331.6576,333.4481,56641.0
2022-09-12 09:35:00,338.58,338.8,336.96,337.35,13219.0,333.0841,333.3005,331.4904,331.8741,13219.0
2022-09-12 09:40:00,337.54,338.37,337.51,337.83,24669.0,332.061,332.8775,332.0315,332.3463,24669.0
2022-09-12 09:45:00,337.86,338.74,337.61,338.54,25555.0,332.3758,333.2415,332.1299,333.0448,25555.0
2022-09-12 09:50:00,338.41,338.97,338.33,338.97,10028.0,332.9169,333.4678,332.8382,333.4678,10028.0
2022-09-12 09:55:00,338.97,339.01,338.48,338.88,15448.0,333.4678,333.5071,332.9857,333.3792,15448.0
2022-09-12 10:00:00,338.81,339.15,338.44,338.55,16808.0,333.3104,333.6449,332.9464,333.0546,16808.0
2022-09-12 10:05:00,338.66,339.03,338.52,338.98,13128.0,333.1628,333.5268,333.0251,333.4776,13128.0
2022-09-12 10:10:00,338.78,338.9,338.2,338.55,9663.0,333.2809,333.3989,332.7103,333.0546,9663.0
2022-09-12 10:15:00,338.74,339.34,338.54,339.17,11112.0,333.2415,333.8318,333.0448,333.6645,11112.0
2022-09-12 10:20:00,339.17,339.39,338.72,338.96,13153.0,333.6645,333.881,333.2218,333.4579,13153.0
2022-09-12 10:25:00,339.0,339.39,339.0,339.25,11797.0,333.4973,333.881,333.4973,333.7432,11797.0
2022-09-12 10:30:00,339.27,339.48,338.57,338.63,8181.0,333.7629,333.9695,333.0743,333.1333,8181.0
2022-09-12 10:35:00,338.63,338.86,338.31,338.56,11152.0,333.1333,333.3596,332.8185,333.0644,11152.0
2022-09-12 10:40:00,338.49,338.6,338.15,338.26,23923.0,332.9956,333.1038,332.6611,332.7693,23923.0
2022-09-12 10:45:00,338.39,338.62,338.12,338.23,11234.0,332.8972,333.1235,332.6316,332.7398,11234.0
2022-09-12 10:50:00,338.22,338.51,338.13,338.2,11733.0,332.73,333.0152,332.6414,332.7103,11733.0
2022-09-12 10:55:00,338.18,338.18,337.64,338.07,15403.0,332.6906,332.6906,332.1594,332.5824,15403.0
2022-09-12 11:00:00,338.08,338.08,336.9,337.16,16035.0,332.5922,332.5922,331.4314,331.6872,16035.0
2022-09-12 11:05:00,337.26,337.44,336.58,336.7,11090.0,331.7855,331.9626,331.1166,331.2346,11090.0
2022-09-12 11:10:00,336.88,337.31,336.39,337.12,7957.0,331.4117,331.8347,330.9297,331.6478,7957.0
2022-09-12 11:15:00,337.11,337.27,336.81,337.12,10818.0,331.638,331.7954,331.3428,331.6478,10818.0
2022-09-12 11:20:00,337.19,337.54,337.15,337.49,8079.0,331.7167,332.061,331.6773,332.0118,8079.0
2022-09-12 11:25:00,337.49,337.75,337.49,337.73,5810.0,332.0118,332.2676,332.0118,332.2479,5810.0
2022-09-12 11:30:00,337.77,337.83,337.47,337.48,9284.0,332.2873,332.3463,331.9921,332.002,9284.0
2022-09-12 11:35:00,337.42,337.56,337.05,337.27,7829.0,331.9429,332.0807,331.5789,331.7954,7829.0
2022-09-12 11:40:00,337.24,337.68,337.17,337.5,6727.0,331.7659,332.1987,331.697,332.0216,6727.0
2022-09-12 11:45:00,337.5,337.59,336.8,337.02,10412.0,332.0216,332.1102,331.333,331.5494,10412.0
2022-09-12 11:50:00,337.1,337.15,336.48,336.6,9947.0,331.6281,331.6773,331.0182,331.1363,9947.0
2022-09-12 11:55:00,336.47,336.66,335.94,336.56,10172.0,331.0084,331.1953,330.487,331.0969,10172.0
2022-09-12 12:00:00,336.62,336.94,336.59,336.67,8539.0,331.1559,331.4707,331.1264,331.2051,8539.0
2022-09-12 12:05:00,336.71,337.44,336.48,336.58,9998.0,331.2445,331.9626,331.0182,331.1166,9998.0
2022-09-12 12:10:00,336.46,337.09,336.42,336.83,9584.0,330.9985,331.6183,330.9592,331.3625,9584.0
2022-09-12 12:15:00,336.83,336.89,336.39,336.72,9080.0,331.3625,331.4215,330.9297,331.2543,9080.0
2022-09-12 12:20:00,336.61,337.36,336.45,337.14,7919.0,331.1461,331.8839,330.9887,331.6675,7919.0
2022-09-12 12:25:00,337.14,337.14,336.7,336.84,5422.0,331.6675,331.6675,331.2346,331.3724,5422.0
2022-09-12 12:30:00,337.0,337.0,336.63,336.73,9254.0,331.5298,331.5298,331.1658,331.2641,9254.0
2022-09-12 12:35:00,336.73,337.1,336.29,336.87,16636.0,331.2641,331.6281,330.8313,331.4019,16636.0
2022-09-12 12:40:00,336.83,336.89,336.39,336.8,13022.0,331.3625,331.4215,330.9297,331.333,13022.0
2022-09-12 12:45:00,336.88,337.27,336.55,336.78,10098.0,331.4117,331.7954,331.0871,331.3133,10098.0
2022-09-12 12:50:00,336.74,336.95,336.66,336.73,8600.0,331.274,331.4806,331.1953,331.2641,8600.0
2022-09-12 12:55:00,336.71,337.21,336.58,337.13,9663.0,331.2445,331.7363,331.1166,331.6576,9663.0
2022-09-12 13:00:00,337.17,337.3,336.46,336.77,5643.0,331.697,331.8249,330.9985,331.3035,5643.0
2022-09-12 13:05:00,336.87,337.56,336.87,337.5,5727.0,331.4019,332.0807,331.4019,332.0216,5727.0
2022-09-12 13:10:00,337.5,337.62,337.38,337.59,5735.0,332.0216,332.1397,331.9036,332.1102,5735.0
2022-09-12 13:15:00,337.58,337.61,337.22,337.25,5902.0,332.1003,332.1299,331.7462,331.7757,5902.0
2022-09-12 13:20:00,337.26,337.5,337.23,337.26,4757.0,331.7855,332.0216,331.756,331.7855,4757.0
2022-09-12 13:25:00,337.41,337.75,337.28,337.75,6690.0,331.9331,332.2676,331.8052,332.2676,6690.0
2022-09-12 13:30:00,337.8,337.94,337.69,337.94,3028.0,332.3168,332.4545,332.2086,332.4545,3028.0
2022-09-12 13:35:00,337.9,337.92,337.76,337.77,5003.0,332.4151,332.4348,332.2774,332.2873,5003.0
2022-09-12 13:40:00,337.77,337.91,337.68,337.78,7203.0,332.2873,332.425,332.1987,332.2971,7203.0
2022-09-12 13:45:00,337.83,337.94,337.73,337.87,5719.0,332.3463,332.4545,332.2479,332.3856,5719.0
2022-09-12 13:50:00,337.93,338.36,337.91,338.33,4990.0,332.4447,332.8677,332.425,332.8382,4990.0
2022-09-12 13:55:00,338.34,338.4,338.17,338.27,6170.0,332.848,332.907,332.6808,332.7791,6170.0
2022-09-12 14:00:00,338.22,338.3,338.01,338.14,4265.0,332.73,332.8087,332.5234,332.6513,4265.0
2022-09-12 14:05:00,338.2,338.2,337.86,337.98,5362.0,332.7103,332.7103,332.3758,332.4939,5362.0
2022-09-12 14:10:00,337.9,338.02,337.87,337.96,2542.0,332.4151,332.5332,332.3856,332.4742,2542.0
2022-09-12 14:15:00,337.96,338.1,337.27,337.52,16269.0,332.4742,332.6119,331.7954,332.0413,16269.0
2022-09-12 14:20:00,337.52,337.65,337.02,337.47,8170.0,332.0413,332.1692,331.5494,331.9921,8170.0
2022-09-12 14:25:00,337.59,337.59,337.11,337.19,5323.0,332.1102,332.1102,331.638,331.7167,5323.0
2022-09-12 14:30:00,337.24,337.34,336.9,336.96,8638.0,331.7659,331.8642,331.4314,331.4904,8638.0
2022-09-12 14:35:00,337.2,337.68,336.99,337.52,6507.0,331.7265,332.1987,331.5199,332.0413,6507.0
2022-09-12 14:40:00,337.56,337.81,337.43,337.8,9058.0,332.0807,332.3266,331.9528,332.3168,9058.0
2022-09-12 14:45:00,337.74,338.09,337.72,337.99,4481.0,332.2577,332.6021,332.2381,332.5037,4481.0
2022-09-12 14:50:00,338.08,338.34,337.79,337.86,7841.0,332.5922,332.848,332.3069,332.3758,7841.0
2022-09-12 14:55:00,337.8,338.05,337.43,337.66,11418.0,332.3168,332.5627,331.9528,332.179,11418.0
2022-09-12 15:00:00,337.69,337.97,337.37,337.84,10881.0,332.2086,332.484,331.8938,332.3561,10881.0
2022-09-12 15:05:00,337.71,338.25,337.54,338.12,8977.0,332.2282,332.7595,332.061,332.6316,8977.0
2022-09-12 15:10:00,338.12,338.3,337.86,338.04,9907.0,332.6316,332.8087,332.3758,332.5529,9907.0
2022-09-12 15:15:00,337.99,338.14,337.78,338.0,5597.0,332.5037,332.6513,332.2971,332.5135,5597.0
2022-09-12 15:20:00,338.09,338.2,337.95,337.98,11432.0,332.6021,332.7103,332.4643,332.4939,11432.0
2022-09-12 15:25:00,337.98,338.14,337.93,337.98,5199.0,332.4939,332.6513,332.4447,332.4939,5199.0
2022-09-12 15:30:00,337.98,338.0,337.46,337.48,7954.0,332.4939,332.5135,331.9823,332.002,7954.0
2022-09-12 15:35:00,337.49,337.7,337.24,337.6,14814.0,332.0118,332.2184,331.7659,332.12,14814.0
2022-09-12 15:40:00,337.51,338.22,337.4,338.09,19553.0,332.0315,332.73,331.9233,332.6021,19553.0
2022-09-12 15:45:00,338.05,338.19,337.77,338.17,22761.0,332.5627,332.7004,332.2873,332.6808,22761.0
2022-09-12 15:50:00,338.04,338.14,337.75,338.04,38522.0,332.5529,332.6513,332.2676,332.5529,38522.0
2022-09-12 15:55:00,338.02,338.74,338.02,338.53,106409.0,332.5332,333.2415,332.5332,333.0349,106409.0
2022-09-13 09:30:00,330.0,331.83,329.34,331.03,54421.0,324.6434,326.4437,323.9941,325.6567,54421.0
2022-09-13 09:35:00,331.09,331.45,330.0,330.49,28080.0,325.7157,326.0698,324.6434,325.1254,28080.0
2022-09-13 09:40:00,330.63,331.95,330.05,331.04,18444.0,325.2632,326.5617,324.6926,325.6665,18444.0
2022-09-13 09:45:00,331.05,332.33,330.56,332.02,9872.0,325.6763,326.9356,325.1943,326.6306,9872.0
2022-09-13 09:50:00,332.05,332.8,332.04,332.18,7281.0,326.6601,327.3979,326.6503,326.788,7281.0
2022-09-13 09:55:00,332.25,332.25,331.37,331.38,11108.0,326.8569,326.8569,325.9911,326.001,11108.0
2022-09-13 10:00:00,331.3,331.43,330.41,330.41,20431.0,325.9223,326.0502,325.0467,325.0467,20431.0
2022-09-13 10:05:00,330.55,331.54,330.52,331.25,15633.0,325.1845,326.1584,325.1549,325.8731,15633.0
2022-09-13 10:10:00,331.22,331.5,330.87,331.19,11161.0,325.8436,326.119,325.4993,325.8141,11161.0
2022-09-13 10:15:00,331.05,331.67,330.61,331.67,10582.0,325.6763,326.2863,325.2435,326.2863,10582.0
2022-09-13 10:20:00,331.69,331.78,331.03,331.25,24201.0,326.306,326.3945,325.6567,325.8731,24201.0
2022-09-13 10:25:00,331.25,331.5,330.98,331.24,9613.0,325.8731,326.119,325.6075,325.8633,9613.0
2022-09-13 10:30:00,330.95,331.18,330.31,330.46,8608.0,325.578,325.8042,324.9484,325.0959,8608.0
2022-09-13 10:35:00,330.29,330.55,330.03,330.25,5587.0,324.9287,325.1845,324.6729,324.8893,5587.0
2022-09-13 10:40:00,330.33,330.44,329.26,329.43,12571.0,324.968,325.0762,323.9154,324.0826,12571.0
2022-09-13 10:45:00,329.5,329.51,328.94,328.94,7687.0,324.1515,324.1613,323.6006,323.6006,7687.0
2022-09-13 10:50:00,328.95,328.95,328.34,328.69,12854.0,323.6104,323.6104,323.0103,323.3546,12854.0
2022-09-13 10:55:00,328.55,329.02,328.55,329.0,2525.0,323.2169,323.6793,323.2169,323.6596,2525.0
2022-09-13 11:00:00,329.16,329.57,328.65,328.84,13386.0,323.817,324.2204,323.3153,323.5022,13386.0
2022-09-13 11:05:00,328.93,329.24,328.76,328.88,9502.0,323.5908,323.8957,323.4235,323.5416,9502.0
2022-09-13 11:10:00,328.99,329.11,328.46,328.98,6705.0,323.6498,323.7678,323.1284,323.6399,6705.0
2022-09-13 11:15:00,328.88,329.56,328.75,329.18,9526.0,323.5416,324.2105,323.4137,323.8367,9526.0
2022-09-13 11:20:00,329.16,329.4,328.91,329.16,4522.0,323.817,324.0531,323.5711,323.817,4522.0
2022-09-13 11:25:00,329.42,329.86,329.34,329.55,7140.0,324.0728,324.5057,323.9941,324.2007,7140.0
2022-09-13 11:30:00,329.53,330.36,329.53,330.0,17633.0,324.181,324.9975,324.181,324.6434,17633.0
2022-09-13 11:35:00,329.97,330.11,329.59,330.11,12992.0,324.6139,324.7516,324.24,324.7516,12992.0
2022-09-13 11:40:00,330.01,330.2,329.59,330.07,5418.0,324.6532,324.8401,324.24,324.7122,5418.0
2022-09-13 11:45:00,330.07,330.26,329.73,330.05,4344.0,324.7122,324.8992,324.3778,324.6926,4344.0
2022-09-13 11:50:00,329.9,330.58,329.9,330.58,11396.0,324.545,325.214,324.545,325.214,11396.0
2022-09-13 11:55:00,330.45,330.51,330.24,330.46,3422.0,325.0861,325.1451,324.8795,325.0959,3422.0
2022-09-13 12:00:00,330.35,331.02,330.0,330.8,19994.0,324.9877,325.6468,324.6434,325.4304,19994.0
2022-09-13 12:05:00,330.85,331.62,330.81,331.32,5340.0,325.4796,326.2371,325.4402,325.942,5340.0
2022-09-13 12:10:00,331.14,331.4,331.02,331.3,9069.0,325.7649,326.0207,325.6468,325.9223,9069.0
2022-09-13 12:15:00,331.3,331.3,330.74,330.89,20546.0,325.9223,325.9223,325.3714,325.5189,20546.0
2022-09-13 12:20:00,330.97,330.98,330.45,330.46,4987.0,325.5976,325.6075,325.0861,325.0959,4987.0
2022-09-13 12:25:00,330.44,330.45,329.82,329.82,6575.0,325.0762,325.0861,324.4663,324.4663,6575.0
2022-09-13 12:30:00,329.87,329.91,329.34,329.68,20221.0,324.5155,324.5548,323.9941,324.3286,20221.0
2022-09-13 12:35:00,329.81,330.29,329.72,330.29,45374.0,324.4565,324.9287,324.3679,324.9287,45374.0
2022-09-13 12:40:00,330.33,330.75,329.9,330.33,21193.0,324.968,325.3812,324.545,324.968,21193.0
2022-09-13 12:45:00,330.43,330.6,330.24,330.43,9776.0,325.0664,325.2336,324.8795,325.0664,9776.0
2022-09-13 12:50:00,330.36,330.55,330.27,330.41,8035.0,324.9975,325.1845,324.909,325.0467,8035.0
2022-09-13 12:55:00,330.41,330.43,330.14,330.17,4680.0,325.0467,325.0664,324.7811,324.8106,4680.0
2022-09-13 13:00:00,330.17,330.49,329.71,329.94,5286.0,324.8106,325.1254,324.3581,324.5844,5286.0
2022-09-13 13:05:00,330.17,330.52,330.16,330.36,3295.0,324.8106,325.1549,324.8008,324.9975,3295.0
2022-09-13 13:10:00,330.36,330.55,330.21,330.35,6311.0,324.9975,325.1845,324.85,324.9877,6311.0
2022-09-13 13:15:00,330.36,330.77,330.35,330.38,7198.0,324.9975,325.4009,324.9877,325.0172,7198.0
2022-09-13 13:20:00,330.43,330.98,330.3,330.91,3078.0,325.0664,325.6075,324.9385,325.5386,3078.0
2022-09-13 13:25:00,330.91,331.26,330.76,330.81,10815.0,325.5386,325.8829,325.391,325.4402,10815.0
2022-09-13 13:30:00,330.8,330.95,330.58,330.7,4026.0,325.4304,325.578,325.214,325.332,4026.0
2022-09-13 13:35:00,330.79,330.85,330.22,330.48,4753.0,325.4206,325.4796,324.8598,325.1156,4753.0
2022-09-13 13:40:00,330.53,330.66,330.29,330.57,3987.0,325.1648,325.2927,324.9287,325.2041,3987.0
2022-09-13 13:45:00,330.47,330.74,330.34,330.7,5295.0,325.1058,325.3714,324.9779,325.332,5295.0
2022-09-13 13:50:00,330.72,330.79,330.45,330.62,6493.0,325.3517,325.4206,325.0861,325.2533,6493.0
2022-09-13 13:55:00,330.6,330.89,330.52,330.65,3355.0,325.2336,325.5189,325.1549,325.2828,3355.0
2022-09-13 14:00:00,330.65,330.79,330.31,330.55,4670.0,325.2828,325.4206,324.9484,325.1845,4670.0
2022-09-13 14:05:00,330.7,330.76,330.42,330.48,3352.0,325.332,325.391,325.0566,325.1156,3352.0
2022-09-13 14:10:00,330.5,330.55,330.27,330.55,19115.0,325.1353,325.1845,324.909,325.1845,19115.0
2022-09-13 14:15:00,330.6,330.89,330.55,330.56,10911.0,325.2336,325.5189,325.1845,325.1943,10911.0
2022-09-13 14:20:00,330.64,330.65,330.24,330.24,5442.0,325.273,325.2828,324.8795,324.8795,5442.0
2022-09-13 14:25:00,330.33,330.37,329.94,330.22,7172.0,324.968,325.0074,324.5844,324.8598,7172.0
2022-09-13 14:30:00,330.25,330.32,330.04,330.12,5905.0,324.8893,324.9582,324.6827,324.7614,5905.0
2022-09-13 14:35:00,330.09,330.13,329.65,329.65,6658.0,324.7319,324.7713,324.2991,324.2991,6658.0
2022-09-13 14:40:00,329.69,329.73,329.45,329.48,4477.0,324.3384,324.3778,324.1023,324.1318,4477.0
2022-09-13 14:45:00,329.45,329.61,329.37,329.54,5532.0,324.1023,324.2597,324.0236,324.1909,5532.0
2022-09-13 14:50:00,329.54,329.54,328.86,328.94,8463.0,324.1909,324.1909,323.5219,323.6006,8463.0
2022-09-13 14:55:00,328.94,329.45,328.71,329.14,11684.0,323.6006,324.1023,323.3743,323.7973,11684.0
2022-09-13 15:00:00,329.05,329.09,328.58,328.58,7676.0,323.7088,323.7482,323.2464,323.2464,7676.0
2022-09-13 15:05:00,328.59,328.66,327.97,328.02,13627.0,323.2563,323.3251,322.6463,322.6955,13627.0
2022-09-13 15:10:00,328.05,328.11,327.4,327.55,8021.0,322.725,322.7841,322.0856,322.2332,8021.0
2022-09-13 15:15:00,327.54,327.76,327.25,327.59,9503.0,322.2233,322.4397,321.938,322.2725,9503.0
2022-09-13 15:20:00,327.73,327.74,327.23,327.62,9024.0,322.4102,322.4201,321.9183,322.302,9024.0
2022-09-13 15:25:00,327.53,327.69,326.97,326.99,13144.0,322.2135,322.3709,321.6626,321.6822,13144.0
2022-09-13 15:30:00,326.91,326.98,325.77,326.1,18219.0,321.6035,321.6724,320.482,320.8067,18219.0
2022-09-13 15:35:00,326.1,326.26,325.54,326.16,22994.0,320.8067,320.9641,320.2558,320.8657,22994.0
2022-09-13 15:40:00,326.08,326.09,325.08,325.37,28662.0,320.787,320.7969,319.8032,320.0885,28662.0
2022-09-13 15:45:00,325.33,325.39,324.58,325.0,53128.0,320.0492,320.1082,319.3114,319.7245,53128.0
2022-09-13 15:50:00,325.01,326.01,324.96,325.69,52286.0,319.7344,320.7181,319.6852,320.4033,52286.0
2022-09-13 15:55:00,325.58,326.24,325.02,325.43,116717.0,320.2951,320.9444,319.7442,320.1476,116717.0
2022-09-14 09:30:00,327.04,327.61,324.72,324.74,66967.0,321.7314,322.2922,319.4491,319.4688,66967.0
2022-09-14 09:35:00,324.66,325.24,324.28,325.09,25712.0,319.3901,319.9606,319.0162,319.8131,25712.0
2022-09-14 09:40:00,324.97,325.73,324.84,325.43,30452.0,319.695,320.4427,319.5671,320.1476,30452.0
2022-09-14 09:45:00,325.51,327.06,325.51,326.63,26751.0,320.2263,321.7511,320.2263,321.3281,26751.0
2022-09-14 09:50:00,326.63,327.25,326.18,327.03,46482.0,321.3281,321.938,320.8854,321.7216,46482.0
2022-09-14 09:55:00,327.12,328.2,326.93,328.2,29397.0,321.8101,322.8726,321.6232,322.8726,29397.0
2022-09-14 10:00:00,328.23,328.48,327.24,327.3,9949.0,322.9021,323.1481,321.9282,321.9872,9949.0
2022-09-14 10:05:00,327.32,327.5,326.74,326.85,13397.0,322.0069,322.184,321.4363,321.5445,13397.0
2022-09-14 10:10:00,326.85,326.9,326.3,326.59,12334.0,321.5445,321.5937,321.0034,321.2887,12334.0
2022-09-14 10:15:00,326.75,326.9,326.1,326.33,24454.0,321.4461,321.5937,320.8067,321.033,24454.0
2022-09-14 10:20:00,326.28,326.46,325.59,325.87,25864.0,320.9838,321.1608,320.305,320.5804,25864.0
2022-09-14 10:25:00,325.84,325.84,324.36,324.36,7765.0,320.5509,320.5509,319.0949,319.0949,7765.0
2022-09-14 10:30:00,324.26,325.64,324.01,325.49,15024.0,318.9966,320.3542,318.7506,320.2066,15024.0
2022-09-14 10:35:00,325.57,326.1,325.21,325.85,7207.0,320.2853,320.8067,319.9311,320.5607,7207.0
2022-09-14 10:40:00,325.62,326.16,325.46,326.01,6989.0,320.3345,320.8657,320.1771,320.7181,6989.0
2022-09-14 10:45:00,326.17,326.31,325.65,325.71,27857.0,320.8756,321.0133,320.364,320.423,27857.0
2022-09-14 10:50:00,325.79,326.72,325.72,326.66,23365.0,320.5017,321.4166,320.4329,321.3576,23365.0
2022-09-14 10:55:00,326.6,326.92,326.07,326.55,24662.0,321.2986,321.6134,320.7772,321.2494,24662.0
2022-09-14 11:00:00,326.71,326.74,325.97,326.26,9087.0,321.4068,321.4363,320.6788,320.9641,9087.0
2022-09-14 11:05:00,326.34,326.95,326.14,326.79,31079.0,321.0428,321.6429,320.846,321.4855,31079.0
2022-09-14 11:10:00,326.86,326.91,326.12,326.15,21536.0,321.5544,321.6035,320.8264,320.8559,21536.0
2022-09-14 11:15:00,326.15,326.25,325.83,325.83,9157.0,320.8559,320.9543,320.5411,320.5411,9157.0
2022-09-14 11:20:00,325.85,326.05,325.35,325.69,10100.0,320.5607,320.7575,320.0689,320.4033,10100.0
2022-09-14 11:25:00,325.76,325.95,325.55,325.56,5976.0,320.4722,320.6591,320.2656,320.2755,5976.0
2022-09-14 11:30:00,325.61,325.95,325.45,325.54,8455.0,320.3246,320.6591,320.1672,320.2558,8455.0
2022-09-14 11:35:00,325.53,325.84,325.39,325.77,10419.0,320.2459,320.5509,320.1082,320.482,10419.0
2022-09-14 11:40:00,325.85,326.05,325.44,326.04,14631.0,320.5607,320.7575,320.1574,320.7477,14631.0
2022-09-14 11:45:00,326.08,326.3,326.03,326.03,8811.0,320.787,321.0034,320.7378,320.7378,8811.0
2022-09-14 11:50:00,326.09,326.35,325.69,326.28,7420.0,320.7969,321.0526,320.4033,320.9838,7420.0
2022-09-14 11:55:00,326.35,326.35,325.93,326.0,11124.0,321.0526,321.0526,320.6394,320.7083,11124.0
2022-09-14 12:00:00,326.0,326.15,325.69,325.74,9827.0,320.7083,320.8559,320.4033,320.4525,9827.0
2022-09-14 12:05:00,325.73,326.14,325.59,326.07,8551.0,320.4427,320.846,320.305,320.7772,8551.0
2022-09-14 12:10:00,326.07,326.45,325.85,326.42,6822.0,320.7772,321.151,320.5607,321.1215,6822.0
2022-09-14 12:15:00,326.55,326.77,326.35,326.54,5730.0,321.2494,321.4658,321.0526,321.2395,5730.0
2022-09-14 12:20:00,326.54,326.54,326.0,326.12,12740.0,321.2395,321.2395,320.7083,320.8264,12740.0
2022-09-14 12:25:00,326.24,326.25,325.63,325.87,9561.0,320.9444,320.9543,320.3443,320.5804,9561.0
2022-09-14 12:30:00,325.89,326.09,325.78,326.0,8129.0,320.6001,320.7969,320.4919,320.7083,8129.0
2022-09-14 12:35:00,326.08,326.61,325.97,326.36,14088.0,320.787,321.3084,320.6788,321.0625,14088.0
2022-09-14 12:40:00,326.31,326.9,326.3,326.9,31492.0,321.0133,321.5937,321.0034,321.5937,31492.0
2022-09-14 12:45:00,326.92,326.96,326.48,326.86,9664.0,321.6134,321.6527,321.1805,321.5544,9664.0
2022-09-14 12:50:00,326.87,327.03,326.45,326.81,13944.0,321.5642,321.7216,321.151,321.5052,13944.0
2022-09-14 12:55:00,326.94,326.95,326.37,326.54,7278.0,321.6331,321.6429,321.0723,321.2395,7278.0
2022-09-14 13:00:00,326.57,326.93,326.37,326.4,9217.0,321.2691,321.6232,321.0723,321.1018,9217.0
2022-09-14 13:05:00,326.34,326.48,326.0,326.04,12408.0,321.0428,321.1805,320.7083,320.7477,12408.0
2022-09-14 13:10:00,326.05,326.32,325.97,326.25,7920.0,320.7575,321.0231,320.6788,320.9543,7920.0
2022-09-14 13:15:00,326.29,326.78,326.21,326.41,10267.0,320.9936,321.4757,320.9149,321.1117,10267.0
2022-09-14 13:20:00,326.43,326.54,326.18,326.26,8956.0,321.1313,321.2395,320.8854,320.9641,8956.0
2022-09-14 13:25:00,326.26,326.32,326.1,326.29,8680.0,320.9641,321.0231,320.8067,320.9936,8680.0
2022-09-14 13:30:00,326.31,326.52,326.12,326.28,6995.0,321.0133,321.2199,320.8264,320.9838,6995.0
2022-09-14 13:35:00,326.25,326.32,325.91,325.94,9818.0,320.9543,321.0231,320.6198,320.6493,9818.0
2022-09-14 13:40:00,325.9,325.99,325.63,325.77,14085.0,320.6099,320.6985,320.3443,320.482,14085.0
2022-09-14 13:45:00,325.78,325.78,324.22,324.48,12379.0,320.4919,320.4919,318.9572,319.213,12379.0
2022-09-14 13:50:00,324.52,325.11,324.51,324.82,10076.0,319.2523,319.8328,319.2425,319.5475,10076.0
2022-09-14 13:55:00,324.82,324.82,323.92,324.27,10686.0,319.5475,319.5475,318.6621,319.0064,10686.0
2022-09-14 14:00:00,324.21,324.33,323.35,323.46,15674.0,318.9474,319.0654,318.1013,318.2095,15674.0
2022-09-14 14:05:00,323.45,324.26,323.45,323.71,13636.0,318.1997,318.9966,318.1997,318.4555,13636.0
2022-09-14 14:10:00,323.71,323.93,323.44,323.75,12291.0,318.4555,318.6719,318.1899,318.4948,12291.0
2022-09-14 14:15:00,323.76,324.34,323.76,324.34,8900.0,318.5047,319.0753,318.5047,319.0753,8900.0
2022-09-14 14:20:00,324.41,324.72,324.37,324.37,10328.0,319.1441,319.4491,319.1048,319.1048,10328.0
2022-09-14 14:25:00,324.37,324.55,324.29,324.5,8232.0,319.1048,319.2818,319.0261,319.2327,8232.0
2022-09-14 14:30:00,324.51,325.05,324.4,324.93,7550.0,319.2425,319.7737,319.1343,319.6557,7550.0
2022-09-14 14:35:00,324.86,325.19,324.74,325.15,10024.0,319.5868,319.9115,319.4688,319.8721,10024.0
2022-09-14 14:40:00,325.1,325.16,324.32,324.46,11345.0,319.8229,319.8819,319.0556,319.1933,11345.0
2022-09-14 14:45:00,324.46,324.64,324.1,324.63,10948.0,319.1933,319.3704,318.8392,319.3606,10948.0
2022-09-14 14:50:00,324.63,325.02,324.36,324.44,20883.0,319.3606,319.7442,319.0949,319.1736,20883.0
2022-09-14 14:55:00,324.47,324.79,324.24,324.37,15185.0,319.2031,319.518,318.9769,319.1048,15185.0
2022-09-14 15:00:00,324.34,324.75,324.32,324.55,7422.0,319.0753,319.4786,319.0556,319.2818,7422.0
2022-09-14 15:05:00,324.59,325.26,324.59,325.25,13518.0,319.3212,319.9803,319.3212,319.9705,13518.0
2022-09-14 15:10:00,325.25,325.26,324.33,324.38,17577.0,319.9705,319.9803,319.0654,319.1146,17577.0
2022-09-14 15:15:00,324.34,324.34,323.4,323.92,17890.0,319.0753,319.0753,318.1505,318.6621,17890.0
2022-09-14 15:20:00,323.84,324.39,323.69,324.06,17397.0,318.5834,319.1244,318.4358,318.7998,17397.0
2022-09-14 15:25:00,323.99,324.38,323.5,324.28,21468.0,318.7309,319.1146,318.2489,319.0162,21468.0
2022-09-14 15:30:00,324.3,324.44,323.43,324.44,20914.0,319.0359,319.1736,318.18,319.1736,20914.0
2022-09-14 15:35:00,324.54,324.62,323.85,324.25,19286.0,319.272,319.3507,318.5932,318.9867,19286.0
2022-09-14 15:40:00,324.19,324.98,324.0,324.8,29988.0,318.9277,319.7049,318.7408,319.5278,29988.0
2022-09-14 15:45:00,324.66,325.17,324.5,324.87,41991.0,319.3901,319.8918,319.2327,319.5967,41991.0
2022-09-14 15:50:00,324.9,325.63,324.9,325.56,46560.0,319.6262,320.3443,319.6262,320.2755,46560.0
2022-09-14 15:55:00,325.54,325.99,324.94,325.83,140542.0,320.2558,320.6985,319.6655,320.5411,140542.0
2022-09-15 09:30:00,323.59,324.13,322.37,324.13,40974.0,318.3374,318.8687,317.1372,318.8687,40974.0
2022-09-15 09:35:00,323.61,323.78,322.78,323.27,15339.0,318.3571,318.5243,317.5406,318.0226,15339.0
2022-09-15 09:40:00,323.2,324.33,323.16,323.58,12869.0,317.9538,319.0654,317.9144,318.3276,12869.0
2022-09-15 09:45:00,323.74,324.31,323.4,324.25,16085.0,318.485,319.0457,318.1505,318.9867,16085.0
2022-09-15 09:50:00,324.48,325.11,324.47,324.92,10409.0,319.213,319.8328,319.2031,319.6458,10409.0
2022-09-15 09:55:00,324.8,325.35,324.7,325.06,11255.0,319.5278,320.0689,319.4294,319.7836,11255.0
2022-09-15 10:00:00,325.28,325.94,324.79,325.03,11675.0,320.0,320.6493,319.518,319.7541,11675.0
2022-09-15 10:05:00,325.13,325.61,324.8,325.25,4227.0,319.8524,320.3246,319.5278,319.9705,4227.0
2022-09-15 10:10:00,325.09,325.63,325.0,325.4,4840.0,319.8131,320.3443,319.7245,320.1181,4840.0
2022-09-15 10:15:00,325.29,325.79,325.28,325.28,4956.0,320.0098,320.5017,320.0,320.0,4956.0
2022-09-15 10:20:00,325.29,325.29,323.89,324.0,6267.0,320.0098,320.0098,318.6326,318.7408,6267.0
2022-09-15 10:25:00,324.07,324.09,323.06,323.06,6095.0,318.8096,318.8293,317.816,317.816,6095.0
2022-09-15 10:30:00,323.14,323.62,322.81,323.04,7453.0,317.8947,318.3669,317.5701,317.7964,7453.0
2022-09-15 10:35:00,322.92,323.6,322.92,323.4,5331.0,317.6783,318.3473,317.6783,318.1505,5331.0
2022-09-15 10:40:00,323.47,323.55,323.19,323.53,3143.0,318.2194,318.2981,317.9439,318.2784,3143.0
2022-09-15 10:45:00,323.45,323.67,322.61,322.61,6641.0,318.1997,318.4161,317.3733,317.3733,6641.0
2022-09-15 10:50:00,322.5,322.5,320.89,321.02,13548.0,317.2651,317.2651,315.6813,315.8091,13548.0
2022-09-15 10:55:00,321.09,321.09,320.13,320.36,29992.0,315.878,315.878,314.9336,315.1599,29992.0
2022-09-15 11:00:00,320.26,320.59,319.59,320.18,128160.0,315.0615,315.3861,314.4024,314.9828,128160.0
2022-09-15 11:05:00,320.22,320.37,319.21,319.21,13219.0,315.0221,315.1697,314.0285,314.0285,13219.0
2022-09-15 11:10:00,319.17,319.23,318.5,318.75,16885.0,313.9892,314.0482,313.3301,313.576,16885.0
2022-09-15 11:15:00,318.7,319.38,318.57,319.29,15451.0,313.5268,314.1958,313.3989,314.1072,15451.0
2022-09-15 11:20:00,319.25,320.1,319.18,320.0,18025.0,314.0679,314.9041,313.999,314.8057,18025.0
2022-09-15 11:25:00,320.1,320.17,319.66,320.1,9359.0,314.9041,314.9729,314.4712,314.9041,9359.0
2022-09-15 11:30:00,320.1,320.3,319.9,320.13,13122.0,314.9041,315.1008,314.7073,314.9336,13122.0
2022-09-15 11:35:00,320.03,320.29,319.69,320.1,9512.0,314.8352,315.091,314.5007,314.9041,9512.0
2022-09-15 11:40:00,320.25,320.35,320.0,320.19,5614.0,315.0516,315.15,314.8057,314.9926,5614.0
2022-09-15 11:45:00,320.25,320.56,320.18,320.34,11717.0,315.0516,315.3566,314.9828,315.1402,11717.0
2022-09-15 11:50:00,320.27,320.27,319.63,319.77,17246.0,315.0713,315.0713,314.4417,314.5794,17246.0
2022-09-15 11:55:00,319.72,319.77,319.11,319.32,12489.0,314.5303,314.5794,313.9302,314.1367,12489.0
2022-09-15 12:00:00,319.28,319.48,318.77,318.8,11538.0,314.0974,314.2941,313.5957,313.6252,11538.0
2022-09-15 12:05:00,318.83,318.97,318.1,318.19,11706.0,313.6547,313.7924,312.9365,313.0251,11706.0
2022-09-15 12:10:00,318.19,318.22,317.47,317.62,7661.0,313.0251,313.0546,312.3168,312.4643,7661.0
2022-09-15 12:15:00,317.69,318.23,317.65,318.17,9733.0,312.5332,313.0644,312.4939,313.0054,9733.0
2022-09-15 12:20:00,318.16,318.16,317.73,317.87,8997.0,312.9956,312.9956,312.5726,312.7103,8997.0
2022-09-15 12:25:00,317.83,318.06,317.69,317.81,8971.0,312.6709,312.8972,312.5332,312.6513,8971.0
2022-09-15 12:30:00,317.86,318.75,317.79,318.75,21602.0,312.7004,313.576,312.6316,313.576,21602.0
2022-09-15 12:35:00,318.69,318.97,318.58,318.6,18373.0,313.517,313.7924,313.4088,313.4284,18373.0
2022-09-15 12:40:00,318.53,319.34,318.53,319.16,7435.0,313.3596,314.1564,313.3596,313.9793,7435.0
2022-09-15 12:45:00,319.14,319.37,319.01,319.19,12820.0,313.9597,314.1859,313.8318,314.0089,12820.0
2022-09-15 12:50:00,319.18,319.37,319.03,319.18,5736.0,313.999,314.1859,313.8515,313.999,5736.0
2022-09-15 12:55:00,319.15,319.45,318.91,319.45,6865.0,313.9695,314.2646,313.7334,314.2646,6865.0
2022-09-15 13:00:00,319.56,321.08,319.56,320.6,13604.0,314.3728,315.8682,314.3728,315.396,13604.0
2022-09-15 13:05:00,320.67,321.17,320.6,320.95,10384.0,315.4648,315.9567,315.396,315.7403,10384.0
2022-09-15 13:10:00,320.88,320.9,320.27,320.52,11860.0,315.6714,315.6911,315.0713,315.3173,11860.0
2022-09-15 13:15:00,320.53,320.87,320.24,320.83,12306.0,315.3271,315.6616,315.0418,315.6222,12306.0
2022-09-15 13:20:00,320.78,320.95,320.66,320.78,5172.0,315.573,315.7403,315.455,315.573,5172.0
2022-09-15 13:25:00,320.5,320.85,320.24,320.24,5860.0,315.2976,315.6419,315.0418,315.0418,5860.0
2022-09-15 13:30:00,320.26,320.6,320.2,320.34,8652.0,315.0615,315.396,315.0025,315.1402,8652.0
2022-09-15 13:35:00,320.29,320.36,319.59,319.84,9288.0,315.091,315.1599,314.4024,314.6483,9288.0
2022-09-15 13:40:00,319.86,320.07,319.4,319.4,4262.0,314.668,314.8746,314.2154,314.2154,4262.0
2022-09-15 13:45:00,319.33,319.49,318.92,319.0,15754.0,314.1466,314.304,313.7432,313.8219,15754.0
2022-09-15 13:50:00,318.89,318.9,318.57,318.88,7298.0,313.7137,313.7236,313.3989,313.7039,7298.0
2022-09-15 13:55:00,318.87,318.94,318.68,318.68,7247.0,313.694,313.7629,313.5071,313.5071,7247.0
2022-09-15 14:00:00,318.73,318.73,317.77,317.89,25155.0,313.5563,313.5563,312.6119,312.73,25155.0
2022-09-15 14:05:00,317.8,318.04,317.66,317.81,9191.0,312.6414,312.8775,312.5037,312.6513,9191.0
2022-09-15 14:10:00,317.79,318.32,317.73,318.0,6932.0,312.6316,313.153,312.5726,312.8382,6932.0
2022-09-15 14:15:00,318.17,318.47,317.99,318.38,9293.0,313.0054,313.3005,312.8283,313.212,9293.0
2022-09-15 14:20:00,318.31,318.31,317.81,317.99,6723.0,313.1431,313.1431,312.6513,312.8283,6723.0
2022-09-15 14:25:00,317.89,318.2,317.77,318.18,4587.0,312.73,313.0349,312.6119,313.0152,4587.0
2022-09-15 14:30:00,318.18,318.47,317.92,318.0,21378.0,313.0152,313.3005,312.7595,312.8382,21378.0
2022-09-15 14:35:00,317.91,318.21,317.75,318.0,6467.0,312.7496,313.0448,312.5922,312.8382,6467.0
2022-09-15 14:40:00,317.97,318.09,317.48,317.7,10724.0,312.8087,312.9267,312.3266,312.543,10724.0
2022-09-15 14:45:00,317.56,317.56,316.75,316.75,9212.0,312.4053,312.4053,311.6085,311.6085,9212.0
2022-09-15 14:50:00,316.85,317.11,316.54,317.11,7228.0,311.7068,311.9626,311.4019,311.9626,7228.0
2022-09-15 14:55:00,316.99,317.03,316.81,316.86,5133.0,311.8446,311.8839,311.6675,311.7167,5133.0
2022-09-15 15:00:00,316.97,317.03,316.6,316.62,9306.0,311.8249,311.8839,311.4609,311.4806,9306.0
2022-09-15 15:05:00,316.7,316.83,316.36,316.42,9838.0,311.5593,311.6872,311.2248,311.2838,9838.0
2022-09-15 15:10:00,316.38,316.47,315.73,315.88,11445.0,311.2445,311.333,310.605,310.7526,11445.0
2022-09-15 15:15:00,315.94,316.04,315.5,315.73,10428.0,310.8116,310.91,310.3788,310.605,10428.0
2022-09-15 15:20:00,315.78,315.97,315.56,315.97,15161.0,310.6542,310.8411,310.4378,310.8411,15161.0
2022-09-15 15:25:00,315.97,316.01,315.17,315.65,16536.0,310.8411,310.8805,310.0541,310.5263,16536.0
2022-09-15 15:30:00,315.68,316.31,315.61,315.93,17224.0,310.5558,311.1756,310.487,310.8018,17224.0
2022-09-15 15:35:00,315.93,316.41,315.8,316.19,26057.0,310.8018,311.274,310.6739,311.0575,26057.0
2022-09-15 15:40:00,316.23,316.44,315.73,316.18,42455.0,311.0969,311.3035,310.605,311.0477,42455.0
2022-09-15 15:45:00,316.17,316.78,316.04,316.57,29447.0,311.0379,311.638,310.91,311.4314,29447.0
2022-09-15 15:50:00,316.58,317.43,316.32,316.94,49280.0,311.4412,312.2774,311.1854,311.7954,49280.0
2022-09-15 15:55:00,316.99,317.56,316.75,316.84,104480.0,311.8446,312.4053,311.6085,311.697,104480.0
2022-09-16 09:30:00,312.85,313.47,310.22,311.03,573685.0,307.7718,308.3817,305.1845,305.9813,573685.0
2022-09-16 09:35:00,310.93,310.99,309.64,310.93,33695.0,305.8829,305.942,304.6139,305.8829,33695.0
2022-09-16 09:40:00,310.95,311.28,309.58,309.69,40083.0,305.9026,306.2272,304.5548,304.6631,40083.0
2022-09-16 09:45:00,309.84,310.59,309.6,309.92,20162.0,304.8106,305.5484,304.5745,304.8893,20162.0
2022-09-16 09:50:00,309.81,310.07,309.11,309.66,10774.0,304.7811,305.0369,304.0925,304.6335,10774.0
2022-09-16 09:55:00,309.56,310.51,309.39,310.5,28924.0,304.5352,305.4697,304.3679,305.4599,28924.0
2022-09-16 10:00:00,310.53,311.06,309.97,310.85,35055.0,305.4894,306.0108,304.9385,305.8042,35055.0
2022-09-16 10:05:00,310.81,312.38,310.81,311.2,18025.0,305.7649,307.3094,305.7649,306.1485,18025.0
2022-09-16 10:10:00,311.13,313.04,310.87,312.26,24359.0,306.0797,307.9587,305.8239,307.1913,24359.0
2022-09-16 10:15:00,312.51,313.36,312.11,312.39,15699.0,307.4373,308.2735,307.0438,307.3192,15699.0
2022-09-16 10:20:00,312.25,313.04,312.08,313.04,13046.0,307.1815,307.9587,307.0143,307.9587,13046.0
2022-09-16 10:25:00,313.18,313.4,312.35,312.66,10560.0,308.0964,308.3128,307.2799,307.5848,10560.0
2022-09-16 10:30:00,312.73,313.54,312.73,313.34,14347.0,307.6537,308.4506,307.6537,308.2538,14347.0
2022-09-16 10:35:00,313.67,313.99,313.3,313.64,3585.0,308.5785,308.8933,308.2145,308.5489,3585.0
2022-09-16 10:40:00,313.63,314.03,313.58,313.58,7874.0,308.5391,308.9326,308.4899,308.4899,7874.0
2022-09-16 10:45:00,313.53,313.74,312.84,312.84,7923.0,308.4407,308.6473,307.7619,307.7619,7923.0
2022-09-16 10:50:00,312.78,313.75,312.78,313.43,8362.0,307.7029,308.6572,307.7029,308.3424,8362.0
2022-09-16 10:55:00,313.43,313.62,312.93,313.08,8877.0,308.3424,308.5293,307.8505,307.998,8877.0
2022-09-16 11:00:00,313.03,313.51,313.02,313.23,4791.0,307.9488,308.4211,307.939,308.1456,4791.0
2022-09-16 11:05:00,313.29,313.85,313.16,313.16,5645.0,308.2046,308.7555,308.0767,308.0767,5645.0
2022-09-16 11:10:00,313.0,313.05,312.62,312.84,6653.0,307.9193,307.9685,307.5455,307.7619,6653.0
2022-09-16 11:15:00,312.63,313.65,312.62,313.6,5798.0,307.5553,308.5588,307.5455,308.5096,5798.0
2022-09-16 11:20:00,313.42,313.42,312.55,312.55,2914.0,308.3325,308.3325,307.4766,307.4766,2914.0
2022-09-16 11:25:00,312.51,312.78,312.21,312.48,4494.0,307.4373,307.7029,307.1422,307.4078,4494.0
2022-09-16 11:30:00,312.38,312.9,312.37,312.52,11879.0,307.3094,307.821,307.2996,307.4471,11879.0
2022-09-16 11:35:00,312.65,312.8,311.73,311.84,7197.0,307.575,307.7226,306.6699,306.7782,7197.0
2022-09-16 11:40:00,311.88,312.37,311.88,312.29,8196.0,306.8175,307.2996,306.8175,307.2209,8196.0
2022-09-16 11:45:00,312.17,312.66,312.15,312.38,4304.0,307.1028,307.5848,307.0831,307.3094,4304.0
2022-09-16 11:50:00,312.49,312.86,312.42,312.58,7640.0,307.4176,307.7816,307.3487,307.5061,7640.0
2022-09-16 11:55:00,312.69,313.28,312.49,313.02,8604.0,307.6144,308.1948,307.4176,307.939,8604.0
2022-09-16 12:00:00,312.89,312.89,312.34,312.5,7048.0,307.8111,307.8111,307.27,307.4274,7048.0
2022-09-16 12:05:00,312.55,312.7,312.0,312.0,3344.0,307.4766,307.6242,306.9356,306.9356,3344.0
2022-09-16 12:10:00,311.99,312.26,311.9,312.11,6303.0,306.9257,307.1913,306.8372,307.0438,6303.0
2022-09-16 12:15:00,312.02,312.25,311.56,311.89,7203.0,306.9552,307.1815,306.5027,306.8273,7203.0
2022-09-16 12:20:00,311.77,311.77,311.21,311.38,8484.0,306.7093,306.7093,306.1584,306.3256,8484.0
2022-09-16 12:25:00,311.38,312.02,311.26,311.57,13928.0,306.3256,306.9552,306.2076,306.5125,13928.0
2022-09-16 12:30:00,311.89,312.08,311.61,312.0,11334.0,306.8273,307.0143,306.5519,306.9356,11334.0
2022-09-16 12:35:00,312.1,312.33,311.95,312.3,8570.0,307.0339,307.2602,306.8864,307.2307,8570.0
2022-09-16 12:40:00,312.38,312.92,312.38,312.88,13548.0,307.3094,307.8406,307.3094,307.8013,13548.0
2022-09-16 12:45:00,312.88,313.28,312.63,312.88,8669.0,307.8013,308.1948,307.5553,307.8013,8669.0
2022-09-16 12:50:00,312.81,313.24,312.57,313.05,5868.0,307.7324,308.1554,307.4963,307.9685,5868.0
2022-09-16 12:55:00,312.93,313.33,312.8,313.23,5371.0,307.8505,308.244,307.7226,308.1456,5371.0
2022-09-16 13:00:00,313.22,313.23,312.65,312.66,6245.0,308.1358,308.1456,307.575,307.5848,6245.0
2022-09-16 13:05:00,312.71,312.79,312.35,312.48,3821.0,307.634,307.7127,307.2799,307.4078,3821.0
2022-09-16 13:10:00,312.53,312.89,312.38,312.4,4395.0,307.457,307.8111,307.3094,307.3291,4395.0
2022-09-16 13:15:00,312.42,313.12,312.4,312.82,4349.0,307.3487,308.0374,307.3291,307.7423,4349.0
2022-09-16 13:20:00,312.9,313.09,312.7,313.0,7959.0,307.821,308.0079,307.6242,307.9193,7959.0
2022-09-16 13:25:00,312.99,312.99,312.49,312.53,9683.0,307.9095,307.9095,307.4176,307.457,9683.0
2022-09-16 13:30:00,312.64,313.31,312.4,312.4,6646.0,307.5652,308.2243,307.3291,307.3291,6646.0
2022-09-16 13:35:00,312.34,313.08,312.21,312.63,10992.0,307.27,307.998,307.1422,307.5553,10992.0
2022-09-16 13:40:00,312.63,312.76,312.02,312.15,7022.0,307.5553,307.6832,306.9552,307.0831,7022.0
2022-09-16 13:45:00,312.15,312.23,311.88,312.04,11535.0,307.0831,307.1618,306.8175,306.9749,11535.0
2022-09-16 13:50:00,311.96,312.11,311.92,312.02,8519.0,306.8962,307.0438,306.8569,306.9552,8519.0
2022-09-16 13:55:00,311.98,312.49,311.95,312.16,6530.0,306.9159,307.4176,306.8864,307.093,6530.0
2022-09-16 14:00:00,312.12,312.49,312.08,312.36,6962.0,307.0536,307.4176,307.0143,307.2897,6962.0
2022-09-16 14:05:00,312.46,312.57,312.13,312.31,8022.0,307.3881,307.4963,307.0635,307.2405,8022.0
2022-09-16 14:10:00,312.26,312.42,311.94,312.02,7874.0,307.1913,307.3487,306.8765,306.9552,7874.0
2022-09-16 14:15:00,311.98,312.43,311.91,312.12,14073.0,306.9159,307.3586,306.847,307.0536,14073.0
2022-09-16 14:20:00,312.08,312.33,311.98,312.33,13025.0,307.0143,307.2602,306.9159,307.2602,13025.0
2022-09-16 14:25:00,312.53,313.27,312.31,313.05,16220.0,307.457,308.1849,307.2405,307.9685,16220.0
2022-09-16 14:30:00,312.86,313.23,312.36,313.23,12662.0,307.7816,308.1456,307.2897,308.1456,12662.0
2022-09-16 14:35:00,313.23,313.23,312.87,313.1,4510.0,308.1456,308.1456,307.7914,308.0177,4510.0
2022-09-16 14:40:00,313.04,313.26,312.71,313.16,8384.0,307.9587,308.1751,307.634,308.0767,8384.0
2022-09-16 14:45:00,313.13,314.06,313.04,313.98,8464.0,308.0472,308.9621,307.9587,308.8834,8464.0
2022-09-16 14:50:00,313.7,314.0,313.57,313.89,8401.0,308.608,308.9031,308.4801,308.7949,8401.0
2022-09-16 14:55:00,314.03,314.19,313.5,313.82,10688.0,308.9326,309.09,308.4112,308.726,10688.0
2022-09-16 15:00:00,313.74,314.38,313.65,314.32,17853.0,308.6473,309.2769,308.5588,309.2179,17853.0
2022-09-16 15:05:00,314.37,314.75,314.19,314.3,9314.0,309.2671,309.6409,309.09,309.1982,9314.0
2022-09-16 15:10:00,314.35,314.35,313.5,313.67,7768.0,309.2474,309.2474,308.4112,308.5785,7768.0
2022-09-16 15:15:00,313.59,314.13,313.59,313.86,9045.0,308.4998,309.031,308.4998,308.7654,9045.0
2022-09-16 15:20:00,313.88,314.77,313.87,314.34,10377.0,308.785,309.6606,308.7752,309.2376,10377.0
2022-09-16 15:25:00,314.26,314.39,313.69,313.86,6055.0,309.1589,309.2868,308.5981,308.7654,6055.0
2022-09-16 15:30:00,313.62,314.2,313.21,313.67,11625.0,308.5293,309.0999,308.1259,308.5785,11625.0
2022-09-16 15:35:00,313.54,314.6,313.54,314.6,12349.0,308.4506,309.4934,308.4506,309.4934,12349.0
2022-09-16 15:40:00,314.61,315.04,314.35,314.67,25889.0,309.5032,309.9262,309.2474,309.5622,25889.0
2022-09-16 15:45:00,314.62,314.67,313.81,314.59,23084.0,309.513,309.5622,308.7162,309.4835,23084.0
2022-09-16 15:50:00,314.56,315.28,314.47,314.87,25686.0,309.454,310.1623,309.3655,309.759,25686.0
2022-09-16 15:55:00,314.89,315.63,314.56,314.89,152269.0,309.7787,310.5066,309.454,309.7787,152269.0
2022-09-19 09:30:00,311.95,312.85,311.09,312.43,37869.0,306.8864,307.7718,306.0403,307.3586,37869.0
2022-09-19 09:35:00,312.1,313.25,312.1,313.07,8258.0,307.0339,308.1653,307.0339,307.9882,8258.0
2022-09-19 09:40:00,313.23,313.66,312.81,313.59,18419.0,308.1456,308.5686,307.7324,308.4998,18419.0
2022-09-19 09:45:00,313.5,313.65,312.95,313.08,9791.0,308.4112,308.5588,307.8701,307.998,9791.0
2022-09-19 09:50:00,313.06,313.19,312.34,312.77,11720.0,307.9784,308.1062,307.27,307.6931,11720.0
2022-09-19 09:55:00,312.86,313.05,312.33,312.99,12149.0,307.7816,307.9685,307.2602,307.9095,12149.0
2022-09-19 10:00:00,313.0,313.01,312.27,312.84,10731.0,307.9193,307.9292,307.2012,307.7619,10731.0
2022-09-19 10:05:00,313.07,313.39,312.92,312.97,7573.0,307.9882,308.303,307.8406,307.8898,7573.0
2022-09-19 10:10:00,312.96,314.07,312.83,313.65,5684.0,307.88,308.972,307.7521,308.5588,5684.0
2022-09-19 10:15:00,313.46,314.13,313.07,313.4,21241.0,308.3719,309.031,307.9882,308.3128,21241.0
2022-09-19 10:20:00,313.15,313.89,313.14,313.88,5007.0,308.0669,308.7949,308.0571,308.785,5007.0
2022-09-19 10:25:00,314.05,314.28,313.74,314.15,8494.0,308.9523,309.1786,308.6473,309.0507,8494.0
2022-09-19 10:30:00,314.13,314.4,313.97,314.22,6214.0,309.031,309.2966,308.8736,309.1195,6214.0
2022-09-19 10:35:00,314.4,315.05,314.39,314.92,17868.0,309.2966,309.9361,309.2868,309.8082,17868.0
2022-09-19 10:40:00,315.06,315.45,314.42,314.71,12550.0,309.9459,310.3296,309.3163,309.6016,12550.0
2022-09-19 10:45:00,314.62,315.21,314.61,314.74,9876.0,309.513,310.0935,309.5032,309.6311,9876.0
2022-09-19 10:50:00,314.65,314.82,313.54,313.55,11465.0,309.5425,309.7098,308.4506,308.4604,11465.0
2022-09-19 10:55:00,313.36,313.92,313.36,313.75,10139.0,308.2735,308.8244,308.2735,308.6572,10139.0
2022-09-19 11:00:00,313.86,314.19,313.54,313.79,7172.0,308.7654,309.09,308.4506,308.6965,7172.0
2022-09-19 11:05:00,313.79,314.16,313.74,313.79,5919.0,308.6965,309.0605,308.6473,308.6965,5919.0
2022-09-19 11:10:00,313.75,314.11,313.17,313.45,7671.0,308.6572,309.0113,308.0866,308.362,7671.0
2022-09-19 11:15:00,313.36,314.1,313.22,313.56,21510.0,308.2735,309.0015,308.1358,308.4702,21510.0
2022-09-19 11:20:00,313.4,313.4,312.72,312.74,10245.0,308.3128,308.3128,307.6439,307.6636,10245.0
2022-09-19 11:25:00,312.84,312.91,312.36,312.46,10063.0,307.7619,307.8308,307.2897,307.3881,10063.0
2022-09-19 11:30:00,312.46,312.46,311.91,312.3,14246.0,307.3881,307.3881,306.847,307.2307,14246.0
2022-09-19 11:35:00,312.08,312.18,311.73,312.02,16777.0,307.0143,307.1126,306.6699,306.9552,16777.0
2022-09-19 11:40:00,312.04,312.25,311.82,312.13,4019.0,306.9749,307.1815,306.7585,307.0635,4019.0
2022-09-19 11:45:00,312.06,312.42,312.06,312.27,4177.0,306.9946,307.3487,306.9946,307.2012,4177.0
2022-09-19 11:50:00,312.22,312.27,311.7,311.87,8525.0,307.152,307.2012,306.6404,306.8077,8525.0
2022-09-19 11:55:00,311.98,312.23,311.55,311.95,4105.0,306.9159,307.1618,306.4929,306.8864,4105.0
2022-09-19 12:00:00,312.07,312.22,311.68,311.81,22271.0,307.0044,307.152,306.6208,306.7486,22271.0
2022-09-19 12:05:00,311.68,312.01,311.1,311.96,6598.0,306.6208,306.9454,306.0502,306.8962,6598.0
2022-09-19 12:10:00,311.84,312.1,311.75,311.75,4451.0,306.7782,307.0339,306.6896,306.6896,4451.0
2022-09-19 12:15:00,311.81,312.37,311.42,312.08,5924.0,306.7486,307.2996,306.365,307.0143,5924.0
2022-09-19 12:20:00,312.15,312.15,311.63,311.93,4611.0,307.0831,307.0831,306.5716,306.8667,4611.0
2022-09-19 12:25:00,311.96,311.96,311.52,311.74,9361.0,306.8962,306.8962,306.4634,306.6798,9361.0
2022-09-19 12:30:00,311.64,312.18,311.62,311.74,27468.0,306.5814,307.1126,306.5617,306.6798,27468.0
2022-09-19 12:35:00,311.9,312.86,311.89,312.54,6972.0,306.8372,307.7816,306.8273,307.4668,6972.0
2022-09-19 12:40:00,312.43,312.73,312.0,312.28,16859.0,307.3586,307.6537,306.9356,307.211,16859.0
2022-09-19 12:45:00,312.38,312.64,312.01,312.55,15356.0,307.3094,307.5652,306.9454,307.4766,15356.0
2022-09-19 12:50:00,312.52,312.96,312.49,312.96,16868.0,307.4471,307.88,307.4176,307.88,16868.0
2022-09-19 12:55:00,312.9,313.05,312.66,312.71,9466.0,307.821,307.9685,307.5848,307.634,9466.0
2022-09-19 13:00:00,312.71,312.95,312.55,312.55,6023.0,307.634,307.8701,307.4766,307.4766,6023.0
2022-09-19 13:05:00,312.56,312.77,312.18,312.4,7438.0,307.4865,307.6931,307.1126,307.3291,7438.0
2022-09-19 13:10:00,312.44,312.55,312.08,312.16,3190.0,307.3684,307.4766,307.0143,307.093,3190.0
2022-09-19 13:15:00,312.25,312.3,311.97,312.11,10324.0,307.1815,307.2307,306.906,307.0438,10324.0
2022-09-19 13:20:00,312.12,312.32,311.89,312.21,9079.0,307.0536,307.2504,306.8273,307.1422,9079.0
2022-09-19 13:25:00,312.35,312.38,312.05,312.21,7914.0,307.2799,307.3094,306.9848,307.1422,7914.0
2022-09-19 13:30:00,312.25,312.36,311.53,311.6,8816.0,307.1815,307.2897,306.4732,306.5421,8816.0
2022-09-19 13:35:00,311.53,311.67,311.19,311.19,15239.0,306.4732,306.6109,306.1387,306.1387,15239.0
2022-09-19 13:40:00,311.27,311.67,311.26,311.48,15325.0,306.2174,306.6109,306.2076,306.424,15325.0
2022-09-19 13:45:00,311.48,311.73,311.25,311.25,5694.0,306.424,306.6699,306.1977,306.1977,5694.0
2022-09-19 13:50:00,311.17,311.31,310.94,311.06,12635.0,306.119,306.2568,305.8928,306.0108,12635.0
2022-09-19 13:55:00,311.08,311.41,310.99,311.15,20546.0,306.0305,306.3551,305.942,306.0994,20546.0
2022-09-19 14:00:00,311.17,311.23,310.58,310.71,9403.0,306.119,306.1781,305.5386,305.6665,9403.0
2022-09-19 14:05:00,310.82,311.21,310.74,311.09,10669.0,305.7747,306.1584,305.696,306.0403,10669.0
2022-09-19 14:10:00,311.12,311.19,310.72,310.82,11810.0,306.0698,306.1387,305.6763,305.7747,11810.0
2022-09-19 14:15:00,310.82,311.26,310.82,310.88,7988.0,305.7747,306.2076,305.7747,305.8337,7988.0
2022-09-19 14:20:00,310.87,311.11,310.25,310.37,8091.0,305.8239,306.06,305.214,305.332,8091.0
2022-09-19 14:25:00,310.29,310.67,310.28,310.67,4941.0,305.2533,305.6272,305.2435,305.6272,4941.0
2022-09-19 14:30:00,310.69,311.09,310.69,311.09,8929.0,305.6468,306.0403,305.6468,306.0403,8929.0
2022-09-19 14:35:00,310.98,311.32,310.75,311.29,10808.0,305.9321,306.2666,305.7059,306.2371,10808.0
2022-09-19 14:40:00,311.29,311.29,310.89,310.92,4358.0,306.2371,306.2371,305.8436,305.8731,4358.0
2022-09-19 14:45:00,310.97,311.08,310.71,310.83,8142.0,305.9223,306.0305,305.6665,305.7846,8142.0
2022-09-19 14:50:00,310.83,311.3,310.83,311.08,15283.0,305.7846,306.2469,305.7846,306.0305,15283.0
2022-09-19 14:55:00,311.18,311.59,311.08,311.47,9502.0,306.1289,306.5322,306.0305,306.4142,9502.0
2022-09-19 15:00:00,311.57,312.5,311.56,312.45,9818.0,306.5125,307.4274,306.5027,307.3783,9818.0
2022-09-19 15:05:00,312.52,312.61,312.17,312.57,20594.0,307.4471,307.5357,307.1028,307.4963,20594.0
2022-09-19 15:10:00,312.56,313.73,312.4,313.36,32402.0,307.4865,308.6375,307.3291,308.2735,32402.0
2022-09-19 15:15:00,313.46,313.73,313.15,313.18,12881.0,308.3719,308.6375,308.0669,308.0964,12881.0
2022-09-19 15:20:00,313.18,313.6,312.95,313.41,9769.0,308.0964,308.5096,307.8701,308.3227,9769.0
2022-09-19 15:25:00,313.47,314.16,313.47,313.85,8261.0,308.3817,309.0605,308.3817,308.7555,8261.0
2022-09-19 15:30:00,313.9,314.17,313.74,313.91,9415.0,308.8047,309.0703,308.6473,308.8146,9415.0
2022-09-19 15:35:00,313.89,314.43,313.8,314.16,19168.0,308.7949,309.3261,308.7063,309.0605,19168.0
2022-09-19 15:40:00,314.16,314.33,313.91,314.16,10887.0,309.0605,309.2277,308.8146,309.0605,10887.0
2022-09-19 15:45:00,314.13,314.22,313.83,314.02,15179.0,309.031,309.1195,308.7359,308.9228,15179.0
2022-09-19 15:50:00,313.94,314.37,313.61,314.34,23007.0,308.8441,309.2671,308.5194,309.2376,23007.0
2022-09-19 15:55:00,314.36,314.54,313.74,314.17,115639.0,309.2573,309.4343,308.6473,309.0703,115639.0
2022-09-20 09:30:00,311.16,311.81,310.0,310.29,63587.0,306.1092,306.7486,304.968,305.2533,63587.0
2022-09-20 09:35:00,310.0,311.0,309.72,310.26,20660.0,304.968,305.9518,304.6926,305.2238,20660.0
2022-09-20 09:40:00,310.27,310.28,309.48,310.22,16702.0,305.2336,305.2435,304.4565,305.1845,16702.0
2022-09-20 09:45:00,310.03,310.3,309.7,310.05,25958.0,304.9975,305.2632,304.6729,305.0172,25958.0
2022-09-20 09:50:00,310.09,310.22,309.44,309.96,17933.0,305.0566,305.1845,304.4171,304.9287,17933.0
2022-09-20 09:55:00,309.8,311.12,309.79,310.28,19687.0,304.7713,306.0698,304.7614,305.2435,19687.0
2022-09-20 10:00:00,310.28,311.53,310.18,311.11,32679.0,305.2435,306.4732,305.1451,306.06,32679.0
2022-09-20 10:05:00,311.01,311.67,311.01,311.44,13534.0,305.9616,306.6109,305.9616,306.3847,13534.0
2022-09-20 10:10:00,311.41,311.56,310.8,311.01,24236.0,306.3551,306.5027,305.755,305.9616,24236.0
2022-09-20 10:15:00,310.82,311.35,310.65,311.13,43317.0,305.7747,306.2961,305.6075,306.0797,43317.0
2022-09-20 10:20:00,311.12,311.93,311.06,311.4,20211.0,306.0698,306.8667,306.0108,306.3453,20211.0
2022-09-20 10:25:00,311.29,311.69,311.2,311.54,25367.0,306.2371,306.6306,306.1485,306.483,25367.0
2022-09-20 10:30:00,311.45,311.89,311.12,311.88,62253.0,306.3945,306.8273,306.0698,306.8175,62253.0
2022-09-20 10:35:00,311.81,311.91,310.96,311.48,12612.0,306.7486,306.847,305.9124,306.424,12612.0
2022-09-20 10:40:00,311.56,312.23,311.48,311.87,24544.0,306.5027,307.1618,306.424,306.8077,24544.0
2022-09-20 10:45:00,311.81,311.86,311.13,311.74,18298.0,306.7486,306.7978,306.0797,306.6798,18298.0
2022-09-20 10:50:00,311.86,312.58,311.67,312.54,23103.0,306.7978,307.5061,306.6109,307.4668,23103.0
2022-09-20 10:55:00,312.56,312.65,312.01,312.22,11895.0,307.4865,307.575,306.9454,307.152,11895.0
2022-09-20 11:00:00,312.2,312.39,311.51,311.96,10134.0,307.1323,307.3192,306.4535,306.8962,10134.0
2022-09-20 11:05:00,312.05,312.84,311.78,312.75,19340.0,306.9848,307.7619,306.7191,307.6734,19340.0
2022-09-20 11:10:00,312.75,313.14,312.69,313.12,13439.0,307.6734,308.0571,307.6144,308.0374,13439.0
2022-09-20 11:15:00,313.16,313.26,312.83,312.87,12163.0,308.0767,308.1751,307.7521,307.7914,12163.0
2022-09-20 11:20:00,312.73,313.14,312.62,312.94,14663.0,307.6537,308.0571,307.5455,307.8603,14663.0
2022-09-20 11:25:00,312.77,313.24,312.68,313.12,12828.0,307.6931,308.1554,307.6045,308.0374,12828.0
2022-09-20 11:30:00,313.16,313.56,313.04,313.41,11716.0,308.0767,308.4702,307.9587,308.3227,11716.0
2022-09-20 11:35:00,313.44,313.52,313.02,313.31,9933.0,308.3522,308.4309,307.939,308.2243,9933.0
2022-09-20 11:40:00,313.21,313.29,312.79,313.19,7601.0,308.1259,308.2046,307.7127,308.1062,7601.0
2022-09-20 11:45:00,313.13,313.39,313.13,313.39,6768.0,308.0472,308.303,308.0472,308.303,6768.0
2022-09-20 11:50:00,313.26,314.04,313.17,313.79,9773.0,308.1751,308.9424,308.0866,308.6965,9773.0
2022-09-20 11:55:00,313.87,314.04,313.72,313.78,13453.0,308.7752,308.9424,308.6276,308.6867,13453.0
2022-09-20 12:00:00,313.71,313.94,313.7,313.9,11375.0,308.6178,308.8441,308.608,308.8047,11375.0
2022-09-20 12:05:00,313.9,313.95,313.39,313.5,14011.0,308.8047,308.8539,308.303,308.4112,14011.0
2022-09-20 12:10:00,313.51,314.13,313.44,314.13,28058.0,308.4211,309.031,308.3522,309.031,28058.0
2022-09-20 12:15:00,314.06,314.2,313.92,314.18,15852.0,308.9621,309.0999,308.8244,309.0802,15852.0
2022-09-20 12:20:00,314.2,314.33,314.02,314.25,14103.0,309.0999,309.2277,308.9228,309.149,14103.0
2022-09-20 12:25:00,314.21,314.27,313.81,313.81,16767.0,309.1097,309.1687,308.7162,308.7162,16767.0
2022-09-20 12:30:00,313.58,313.63,312.85,312.96,15293.0,308.4899,308.5391,307.7718,307.88,15293.0
2022-09-20 12:35:00,312.86,313.28,312.85,312.88,7134.0,307.7816,308.1948,307.7718,307.8013,7134.0
2022-09-20 12:40:00,312.69,312.85,312.56,312.84,7337.0,307.6144,307.7718,307.4865,307.7619,7337.0
2022-09-20 12:45:00,312.76,313.04,312.62,312.62,11017.0,307.6832,307.9587,307.5455,307.5455,11017.0
2022-09-20 12:50:00,312.7,313.05,312.53,313.05,11075.0,307.6242,307.9685,307.457,307.9685,11075.0
2022-09-20 12:55:00,313.13,313.26,312.92,313.26,6004.0,308.0472,308.1751,307.8406,308.1751,6004.0
2022-09-20 13:00:00,313.2,313.35,313.04,313.06,11473.0,308.1161,308.2636,307.9587,307.9784,11473.0
2022-09-20 13:05:00,312.98,313.02,312.58,312.78,16217.0,307.8997,307.939,307.5061,307.7029,16217.0
2022-09-20 13:10:00,312.78,312.81,312.47,312.58,4993.0,307.7029,307.7324,307.3979,307.5061,4993.0
2022-09-20 13:15:00,312.52,312.76,312.33,312.6,28747.0,307.4471,307.6832,307.2602,307.5258,28747.0
2022-09-20 13:20:00,312.6,313.0,312.47,313.0,11518.0,307.5258,307.9193,307.3979,307.9193,11518.0
2022-09-20 13:25:00,312.87,313.02,312.3,312.35,10993.0,307.7914,307.939,307.2307,307.2799,10993.0
2022-09-20 13:30:00,312.27,312.27,311.68,311.92,10864.0,307.2012,307.2012,306.6208,306.8569,10864.0
2022-09-20 13:35:00,311.85,312.08,311.74,312.0,12991.0,306.788,307.0143,306.6798,306.9356,12991.0
2022-09-20 13:40:00,311.98,312.09,311.87,312.02,12694.0,306.9159,307.0241,306.8077,306.9552,12694.0
2022-09-20 13:45:00,311.94,312.1,311.59,311.64,9333.0,306.8765,307.0339,306.5322,306.5814,9333.0
2022-09-20 13:50:00,311.53,311.68,311.29,311.59,13761.0,306.4732,306.6208,306.2371,306.5322,13761.0
2022-09-20 13:55:00,311.5,311.5,311.12,311.28,14570.0,306.4437,306.4437,306.0698,306.2272,14570.0
2022-09-20 14:00:00,311.31,311.8,311.31,311.8,17908.0,306.2568,306.7388,306.2568,306.7388,17908.0
2022-09-20 14:05:00,311.71,312.03,311.69,311.96,20548.0,306.6503,306.9651,306.6306,306.8962,20548.0
2022-09-20 14:10:00,312.05,312.1,311.46,311.93,17011.0,306.9848,307.0339,306.4043,306.8667,17011.0
2022-09-20 14:15:00,311.85,311.96,311.37,311.96,9698.0,306.788,306.8962,306.3158,306.8962,9698.0
2022-09-20 14:20:00,311.87,312.47,311.84,311.92,10646.0,306.8077,307.3979,306.7782,306.8569,10646.0
2022-09-20 14:25:00,311.72,312.16,311.72,312.03,12205.0,306.6601,307.093,306.6601,306.9651,12205.0
2022-09-20 14:30:00,311.89,312.04,311.5,311.62,7734.0,306.8273,306.9749,306.4437,306.5617,7734.0
2022-09-20 14:35:00,311.62,311.89,311.62,311.85,7148.0,306.5617,306.8273,306.5617,306.788,7148.0
2022-09-20 14:40:00,311.84,311.91,311.21,311.57,10019.0,306.7782,306.847,306.1584,306.5125,10019.0
2022-09-20 14:45:00,311.64,312.87,311.64,312.42,12402.0,306.5814,307.7914,306.5814,307.3487,12402.0
2022-09-20 14:50:00,312.44,312.44,311.83,312.02,11735.0,307.3684,307.3684,306.7683,306.9552,11735.0
2022-09-20 14:55:00,311.88,312.69,311.88,312.43,18241.0,306.8175,307.6144,306.8175,307.3586,18241.0
2022-09-20 15:00:00,312.41,313.08,312.38,312.45,32131.0,307.3389,307.998,307.3094,307.3783,32131.0
2022-09-20 15:05:00,312.44,312.45,312.03,312.2,12286.0,307.3684,307.3783,306.9651,307.1323,12286.0
2022-09-20 15:10:00,312.16,312.82,312.16,312.69,17101.0,307.093,307.7423,307.093,307.6144,17101.0
2022-09-20 15:15:00,312.69,312.88,312.48,312.84,12020.0,307.6144,307.8013,307.4078,307.7619,12020.0
2022-09-20 15:20:00,312.84,313.22,312.8,313.07,19319.0,307.7619,308.1358,307.7226,307.9882,19319.0
2022-09-20 15:25:00,313.08,313.5,313.0,313.28,19091.0,307.998,308.4112,307.9193,308.1948,19091.0
2022-09-20 15:30:00,313.22,313.27,312.43,313.09,14659.0,308.1358,308.1849,307.3586,308.0079,14659.0
2022-09-20 15:35:00,313.01,314.03,312.89,314.03,19517.0,307.9292,308.9326,307.8111,308.9326,19517.0
2022-09-20 15:40:00,313.99,314.26,313.85,314.09,26810.0,308.8933,309.1589,308.7555,308.9916,26810.0
2022-09-20 15:45:00,314.11,314.37,313.76,313.94,39751.0,309.0113,309.2671,308.667,308.8441,39751.0
2022-09-20 15:50:00,313.9,314.11,313.02,313.58,50233.0,308.8047,309.0113,307.939,308.4899,50233.0
2022-09-20 15:55:00,313.57,313.6,312.6,313.23,103019.0,308.4801,308.5096,307.5258,308.1456,103019.0
2022-09-21 09:30:00,314.48,314.98,313.04,313.35,57019.0,309.3753,309.8672,307.9587,308.2636,57019.0
2022-09-21 09:35:00,313.58,313.76,312.9,313.36,20581.0,308.4899,308.667,307.821,308.2735,20581.0
2022-09-21 09:40:00,313.29,313.37,312.68,312.68,11495.0,308.2046,308.2833,307.6045,307.6045,11495.0
2022-09-21 09:45:00,312.8,313.04,312.41,312.58,13259.0,307.7226,307.9587,307.3389,307.5061,13259.0
2022-09-21 09:50:00,312.5,312.91,312.3,312.66,24595.0,307.4274,307.8308,307.2307,307.5848,24595.0
2022-09-21 09:55:00,312.73,312.86,311.89,312.16,17948.0,307.6537,307.7816,306.8273,307.093,17948.0
2022-09-21 10:00:00,312.27,312.72,312.03,312.04,15053.0,307.2012,307.6439,306.9651,306.9749,15053.0
2022-09-21 10:05:00,312.0,312.18,311.77,312.05,8302.0,306.9356,307.1126,306.7093,306.9848,8302.0
2022-09-21 10:10:00,311.95,312.19,311.59,311.97,22791.0,306.8864,307.1225,306.5322,306.906,22791.0
2022-09-21 10:15:00,312.05,312.05,310.73,311.0,13378.0,306.9848,306.9848,305.6862,305.9518,13378.0
2022-09-21 10:20:00,311.1,312.2,310.89,312.13,16966.0,306.0502,307.1323,305.8436,307.0635,16966.0
2022-09-21 10:25:00,312.12,312.46,311.78,312.17,23375.0,307.0536,307.3881,306.7191,307.1028,23375.0
2022-09-21 10:30:00,312.14,312.23,311.0,311.08,12307.0,307.0733,307.1618,305.9518,306.0305,12307.0
2022-09-21 10:35:00,311.29,311.29,310.59,310.72,10288.0,306.2371,306.2371,305.5484,305.6763,10288.0
2022-09-21 10:40:00,310.66,310.94,310.5,310.75,9811.0,305.6173,305.8928,305.4599,305.7059,9811.0
2022-09-21 10:45:00,310.96,311.21,310.78,310.83,12740.0,305.9124,306.1584,305.7354,305.7846,12740.0
2022-09-21 10:50:00,310.75,311.55,310.75,311.47,5557.0,305.7059,306.4929,305.7059,306.4142,5557.0
2022-09-21 10:55:00,311.43,311.74,311.35,311.74,3754.0,306.3748,306.6798,306.2961,306.6798,3754.0
2022-09-21 11:00:00,311.64,311.74,310.92,311.1,12124.0,306.5814,306.6798,305.8731,306.0502,12124.0
2022-09-21 11:05:00,311.14,311.34,311.1,311.34,3878.0,306.0895,306.2863,306.0502,306.2863,3878.0
2022-09-21 11:10:00,311.38,311.58,311.19,311.47,6744.0,306.3256,306.5224,306.1387,306.4142,6744.0
2022-09-21 11:15:00,311.47,311.73,311.37,311.54,5876.0,306.4142,306.6699,306.3158,306.483,5876.0
2022-09-21 11:20:00,311.55,311.93,311.45,311.55,8132.0,306.4929,306.8667,306.3945,306.4929,8132.0
2022-09-21 11:25:00,311.61,311.83,311.4,311.83,8359.0,306.5519,306.7683,306.3453,306.7683,8359.0
2022-09-21 11:30:00,311.74,311.95,311.69,311.71,4065.0,306.6798,306.8864,306.6306,306.6503,4065.0
2022-09-21 11:35:00,311.79,311.91,311.65,311.86,4473.0,306.729,306.847,306.5912,306.7978,4473.0
2022-09-21 11:40:00,311.84,312.14,311.71,311.72,6443.0,306.7782,307.0733,306.6503,306.6601,6443.0
2022-09-21 11:45:00,311.91,311.91,311.68,311.69,4639.0,306.847,306.847,306.6208,306.6306,4639.0
2022-09-21 11:50:00,311.69,312.0,311.65,311.96,6372.0,306.6306,306.9356,306.5912,306.8962,6372.0
2022-09-21 11:55:00,311.96,312.01,311.78,311.82,4830.0,306.8962,306.9454,306.7191,306.7585,4830.0
2022-09-21 12:00:00,311.87,311.93,311.66,311.78,5955.0,306.8077,306.8667,306.6011,306.7191,5955.0
2022-09-21 12:05:00,311.78,312.14,311.64,312.09,8421.0,306.7191,307.0733,306.5814,307.0241,8421.0
2022-09-21 12:10:00,312.13,312.26,312.0,312.03,4764.0,307.0635,307.1913,306.9356,306.9651,4764.0
2022-09-21 12:15:00,311.92,312.42,311.92,312.29,7250.0,306.8569,307.3487,306.8569,307.2209,7250.0
2022-09-21 12:20:00,312.36,312.52,312.1,312.1,6385.0,307.2897,307.4471,307.0339,307.0339,6385.0
2022-09-21 12:25:00,312.12,312.48,312.02,312.44,8555.0,307.0536,307.4078,306.9552,307.3684,8555.0
2022-09-21 12:30:00,312.26,312.59,312.26,312.59,4987.0,307.1913,307.516,307.1913,307.516,4987.0
2022-09-21 12:35:00,312.59,312.9,312.19,312.19,7587.0,307.516,307.821,307.1225,307.1225,7587.0
2022-09-21 12:40:00,312.31,312.36,311.97,312.03,5693.0,307.2405,307.2897,306.906,306.9651,5693.0
2022-09-21 12:45:00,311.97,312.09,311.79,312.0,6192.0,306.906,307.0241,306.729,306.9356,6192.0
2022-09-21 12:50:00,312.06,312.06,311.64,311.65,3260.0,306.9946,306.9946,306.5814,306.5912,3260.0
2022-09-21 12:55:00,311.63,311.72,311.19,311.19,3940.0,306.5716,306.6601,306.1387,306.1387,3940.0
2022-09-21 13:00:00,311.18,311.32,311.04,311.2,5340.0,306.1289,306.2666,305.9911,306.1485,5340.0
2022-09-21 13:05:00,311.19,311.3,311.0,311.3,7209.0,306.1387,306.2469,305.9518,306.2469,7209.0
2022-09-21 13:10:00,311.31,311.38,311.14,311.3,6347.0,306.2568,306.3256,306.0895,306.2469,6347.0
2022-09-21 13:15:00,311.23,311.3,310.88,311.01,6245.0,306.1781,306.2469,305.8337,305.9616,6245.0
2022-09-21 13:20:00,311.0,311.02,310.71,310.77,5513.0,305.9518,305.9715,305.6665,305.7255,5513.0
2022-09-21 13:25:00,310.69,310.92,310.63,310.88,4178.0,305.6468,305.8731,305.5878,305.8337,4178.0
2022-09-21 13:30:00,310.98,311.28,310.98,311.28,11517.0,305.9321,306.2272,305.9321,306.2272,11517.0
2022-09-21 13:35:00,311.29,311.54,311.28,311.54,10150.0,306.2371,306.483,306.2272,306.483,10150.0
2022-09-21 13:40:00,311.67,312.25,311.67,312.02,18407.0,306.6109,307.1815,306.6109,306.9552,18407.0
2022-09-21 13:45:00,312.0,312.12,311.82,311.92,5059.0,306.9356,307.0536,306.7585,306.8569,5059.0
2022-09-21 13:50:00,311.92,312.01,311.91,312.0,2226.0,306.8569,306.9454,306.847,306.9356,2226.0
2022-09-21 13:55:00,311.95,312.33,311.52,312.23,26064.0,306.8864,307.2602,306.4634,307.1618,26064.0
2022-09-21 14:00:00,312.06,312.2,307.58,307.58,54249.0,306.9946,307.1323,302.5873,302.5873,54249.0
2022-09-21 14:05:00,307.62,309.71,307.51,309.65,17957.0,302.6267,304.6827,302.5184,304.6237,17957.0
2022-09-21 14:10:00,309.28,309.69,307.65,307.96,23311.0,304.2597,304.6631,302.6562,302.9611,23311.0
2022-09-21 14:15:00,307.9,308.64,307.81,307.88,14550.0,302.9021,303.6301,302.8136,302.8824,14550.0
2022-09-21 14:20:00,308.3,308.73,307.97,308.73,7657.0,303.2956,303.7186,302.971,303.7186,7657.0
2022-09-21 14:25:00,308.67,309.27,308.15,308.54,10822.0,303.6596,304.2499,303.1481,303.5317,10822.0
2022-09-21 14:30:00,308.4,310.69,307.55,310.69,19452.0,303.394,305.6468,302.5578,305.6468,19452.0
2022-09-21 14:35:00,310.19,310.99,309.77,310.16,16279.0,305.1549,305.942,304.7418,305.1254,16279.0
2022-09-21 14:40:00,310.06,313.25,309.67,313.1,23480.0,305.0271,308.1653,304.6434,308.0177,23480.0
2022-09-21 14:45:00,313.03,314.23,311.08,311.49,30599.0,307.9488,309.1294,306.0305,306.4338,30599.0
2022-09-21 14:50:00,311.31,312.49,310.54,312.49,20646.0,306.2568,307.4176,305.4993,307.4176,20646.0
2022-09-21 14:55:00,312.83,312.98,311.58,312.22,27279.0,307.7521,307.8997,306.5224,307.152,27279.0
2022-09-21 15:00:00,312.24,312.59,311.24,311.7,10261.0,307.1717,307.516,306.1879,306.6404,10261.0
2022-09-21 15:05:00,311.45,312.44,310.58,310.69,10754.0,306.3945,307.3684,305.5386,305.6468,10754.0
2022-09-21 15:10:00,310.69,310.69,308.1,310.46,17295.0,305.6468,305.6468,303.0989,305.4206,17295.0
2022-09-21 15:15:00,310.53,311.27,309.64,309.77,9098.0,305.4894,306.2174,304.6139,304.7418,9098.0
2022-09-21 15:20:00,309.52,309.66,308.81,309.45,8515.0,304.4958,304.6335,303.7973,304.427,8515.0
2022-09-21 15:25:00,309.3,309.3,307.57,307.7,20362.0,304.2794,304.2794,302.5775,302.7054,20362.0
2022-09-21 15:30:00,307.56,308.4,307.0,308.2,35110.0,302.5676,303.394,302.0167,303.1972,35110.0
2022-09-21 15:35:00,308.08,308.21,305.93,306.23,55839.0,303.0792,303.2071,300.9641,301.2592,55839.0
2022-09-21 15:40:00,306.1,306.32,305.14,305.22,30880.0,301.1313,301.3478,300.1869,300.2656,30880.0
2022-09-21 15:45:00,305.1,305.41,304.68,305.17,48316.0,300.1476,300.4525,299.7344,300.2164,48316.0
2022-09-21 15:50:00,305.23,305.96,304.98,305.34,53241.0,300.2755,300.9936,300.0295,300.3837,53241.0
2022-09-21 15:55:00,305.26,305.26,304.22,304.42,127803.0,300.305,300.305,299.2818,299.4786,127803.0
2022-09-22 09:30:00,302.95,303.08,301.25,301.61,68436.0,298.0325,298.1604,296.3601,296.7142,68436.0
2022-09-22 09:35:00,301.81,302.36,300.35,300.41,25734.0,296.911,297.452,295.4747,295.5337,25734.0
2022-09-22 09:40:00,300.51,301.01,299.6,300.74,47317.0,295.6321,296.124,294.7368,295.8583,47317.0
2022-09-22 09:45:00,300.41,300.94,300.17,300.17,27304.0,295.5337,296.0551,295.2976,295.2976,27304.0
2022-09-22 09:50:00,300.02,300.31,299.6,299.72,18996.0,295.15,295.4353,294.7368,294.8549,18996.0
2022-09-22 09:55:00,299.51,299.85,299.06,299.29,37560.0,294.6483,294.9828,294.2056,294.4319,37560.0
2022-09-22 10:00:00,299.29,300.52,299.15,300.22,52560.0,294.4319,295.6419,294.2941,295.3468,52560.0
2022-09-22 10:05:00,300.32,300.95,299.96,300.74,20420.0,295.4452,296.0649,295.091,295.8583,20420.0
2022-09-22 10:10:00,300.77,301.15,300.22,301.13,14549.0,295.8878,296.2617,295.3468,296.242,14549.0
2022-09-22 10:15:00,301.17,302.19,300.9,301.11,40573.0,296.2814,297.2848,296.0157,296.2223,40573.0
2022-09-22 10:20:00,301.01,301.5,300.51,300.69,22514.0,296.124,296.606,295.6321,295.8091,22514.0
2022-09-22 10:25:00,300.69,301.2,300.24,301.19,13109.0,295.8091,296.3109,295.3665,296.301,13109.0
2022-09-22 10:30:00,301.31,301.46,300.32,300.42,11505.0,296.4191,296.5666,295.4452,295.5435,11505.0
2022-09-22 10:35:00,300.51,301.12,300.23,301.07,9732.0,295.6321,296.2322,295.3566,296.183,9732.0
2022-09-22 10:40:00,301.15,301.16,300.35,300.41,9417.0,296.2617,296.2715,295.4747,295.5337,9417.0
2022-09-22 10:45:00,300.39,300.81,300.23,300.81,17830.0,295.514,295.9272,295.3566,295.9272,17830.0
2022-09-22 10:50:00,300.69,300.7,300.2,300.27,19181.0,295.8091,295.819,295.3271,295.396,19181.0
2022-09-22 10:55:00,300.25,300.46,299.79,299.99,16857.0,295.3763,295.5829,294.9238,295.1205,16857.0
2022-09-22 11:00:00,299.99,300.15,299.81,300.01,9580.0,295.1205,295.2779,294.9434,295.1402,9580.0
2022-09-22 11:05:00,299.94,300.12,299.66,299.78,22291.0,295.0713,295.2484,294.7959,294.9139,22291.0
2022-09-22 11:10:00,299.71,299.71,298.61,298.69,11987.0,294.8451,294.8451,293.7629,293.8416,11987.0
2022-09-22 11:15:00,298.72,299.1,298.45,298.45,15257.0,293.8711,294.245,293.6055,293.6055,15257.0
2022-09-22 11:20:00,298.65,298.65,298.1,298.35,12582.0,293.8023,293.8023,293.2612,293.5071,12582.0
2022-09-22 11:25:00,298.29,298.59,298.06,298.48,22459.0,293.4481,293.7432,293.2218,293.635,22459.0
2022-09-22 11:30:00,298.51,298.9,298.26,298.44,30324.0,293.6645,294.0482,293.4186,293.5957,30324.0
2022-09-22 11:35:00,298.49,298.73,297.95,298.14,46408.0,293.6449,293.881,293.1136,293.3005,46408.0
2022-09-22 11:40:00,298.15,298.25,297.9,298.14,19693.0,293.3104,293.4088,293.0644,293.3005,19693.0
2022-09-22 11:45:00,298.07,298.98,297.93,298.72,22904.0,293.2317,294.1269,293.0939,293.8711,22904.0
2022-09-22 11:50:00,298.7,298.93,298.48,298.69,52331.0,293.8515,294.0777,293.635,293.8416,52331.0
2022-09-22 11:55:00,298.64,298.91,298.0,298.16,8658.0,293.7924,294.058,293.1628,293.3202,8658.0
2022-09-22 12:00:00,298.18,299.07,298.16,298.76,10212.0,293.3399,294.2154,293.3202,293.9105,10212.0
2022-09-22 12:05:00,298.83,298.84,298.21,298.52,10541.0,293.9793,293.9892,293.3694,293.6744,10541.0
2022-09-22 12:10:00,298.6,298.91,298.4,298.56,6330.0,293.7531,294.058,293.5563,293.7137,6330.0
2022-09-22 12:15:00,298.74,298.74,298.06,298.56,7989.0,293.8908,293.8908,293.2218,293.7137,7989.0
2022-09-22 12:20:00,298.41,299.24,298.06,299.1,14770.0,293.5662,294.3827,293.2218,294.245,14770.0
2022-09-22 12:25:00,299.17,299.27,298.54,298.55,18522.0,294.3138,294.4122,293.694,293.7039,18522.0
2022-09-22 12:30:00,298.48,298.63,298.21,298.3,6592.0,293.635,293.7826,293.3694,293.4579,6592.0
2022-09-22 12:35:00,298.36,298.83,298.35,298.74,4336.0,293.517,293.9793,293.5071,293.8908,4336.0
2022-09-22 12:40:00,298.66,299.06,298.65,298.78,16088.0,293.8121,294.2056,293.8023,293.9302,16088.0
2022-09-22 12:45:00,298.63,298.82,298.0,298.17,22784.0,293.7826,293.9695,293.1628,293.3301,22784.0
2022-09-22 12:50:00,298.18,298.95,298.14,298.63,14265.0,293.3399,294.0974,293.3005,293.7826,14265.0
2022-09-22 12:55:00,298.63,299.13,298.39,298.41,7407.0,293.7826,294.2745,293.5465,293.5662,7407.0
2022-09-22 13:00:00,298.51,298.65,297.95,298.14,7557.0,293.6645,293.8023,293.1136,293.3005,7557.0
2022-09-22 13:05:00,298.07,298.44,297.83,297.93,13366.0,293.2317,293.5957,292.9956,293.0939,13366.0
2022-09-22 13:10:00,297.97,298.17,297.64,297.94,18104.0,293.1333,293.3301,292.8087,293.1038,18104.0
2022-09-22 13:15:00,297.92,297.96,297.43,297.79,17452.0,293.0841,293.1235,292.6021,292.9562,17452.0
2022-09-22 13:20:00,297.7,297.92,297.61,297.63,5884.0,292.8677,293.0841,292.7791,292.7988,5884.0
2022-09-22 13:25:00,297.64,297.95,297.58,297.91,7431.0,292.8087,293.1136,292.7496,293.0743,7431.0
2022-09-22 13:30:00,297.89,298.45,297.89,298.37,21650.0,293.0546,293.6055,293.0546,293.5268,21650.0
2022-09-22 13:35:00,298.4,298.51,298.12,298.25,8473.0,293.5563,293.6645,293.2809,293.4088,8473.0
2022-09-22 13:40:00,298.17,298.28,297.77,297.78,12085.0,293.3301,293.4383,292.9365,292.9464,12085.0
2022-09-22 13:45:00,297.81,298.05,297.7,297.92,14578.0,292.9759,293.212,292.8677,293.0841,14578.0
2022-09-22 13:50:00,297.78,298.24,297.78,298.07,20889.0,292.9464,293.3989,292.9464,293.2317,20889.0
2022-09-22 13:55:00,298.06,298.29,297.91,297.97,16407.0,293.2218,293.4481,293.0743,293.1333,16407.0
2022-09-22 14:00:00,298.01,298.23,297.6,297.62,13479.0,293.1727,293.3891,292.7693,292.789,13479.0
2022-09-22 14:05:00,297.63,298.3,297.53,297.53,21339.0,292.7988,293.4579,292.7004,292.7004,21339.0
2022-09-22 14:10:00,297.6,297.76,297.41,297.52,8790.0,292.7693,292.9267,292.5824,292.6906,8790.0
2022-09-22 14:15:00,297.45,297.54,297.22,297.28,9484.0,292.6217,292.7103,292.3955,292.4545,9484.0
2022-09-22 14:20:00,297.25,297.35,296.79,296.88,17496.0,292.425,292.5234,291.9725,292.061,17496.0
2022-09-22 14:25:00,296.91,297.35,296.59,297.31,24892.0,292.0905,292.5234,291.7757,292.484,24892.0
2022-09-22 14:30:00,297.35,297.77,296.97,297.68,10552.0,292.5234,292.9365,292.1495,292.848,10552.0
2022-09-22 14:35:00,297.69,298.35,297.45,298.35,13833.0,292.8578,293.5071,292.6217,293.5071,13833.0
2022-09-22 14:40:00,298.29,298.4,298.05,298.15,11868.0,293.4481,293.5563,293.212,293.3104,11868.0
2022-09-22 14:45:00,298.1,298.17,297.95,298.02,13921.0,293.2612,293.3301,293.1136,293.1825,13921.0
2022-09-22 14:50:00,298.22,299.45,298.22,299.16,21467.0,293.3792,294.5893,293.3792,294.304,21467.0
2022-09-22 14:55:00,299.15,299.33,298.95,299.11,7619.0,294.2941,294.4712,294.0974,294.2548,7619.0
2022-09-22 15:00:00,299.09,300.05,299.09,299.77,17063.0,294.2351,295.1795,294.2351,294.9041,17063.0
2022-09-22 15:05:00,299.76,300.19,299.71,299.98,22450.0,294.8942,295.3173,294.8451,295.1107,22450.0
2022-09-22 15:10:00,300.01,300.8,299.99,300.68,12866.0,295.1402,295.9174,295.1205,295.7993,12866.0
2022-09-22 15:15:00,300.66,300.7,300.21,300.29,12630.0,295.7796,295.819,295.3369,295.4156,12630.0
2022-09-22 15:20:00,300.32,300.34,299.63,299.8,19901.0,295.4452,295.4648,294.7664,294.9336,19901.0
2022-09-22 15:25:00,299.77,299.94,299.36,299.92,20534.0,294.9041,295.0713,294.5007,295.0516,20534.0
2022-09-22 15:30:00,299.98,300.31,299.82,300.15,21317.0,295.1107,295.4353,294.9533,295.2779,21317.0
2022-09-22 15:35:00,300.17,300.55,300.12,300.16,16998.0,295.2976,295.6714,295.2484,295.2878,16998.0
2022-09-22 15:40:00,300.21,300.31,299.66,299.96,27954.0,295.3369,295.4353,294.7959,295.091,27954.0
2022-09-22 15:45:00,299.99,300.66,299.91,300.66,52761.0,295.1205,295.7796,295.0418,295.7796,52761.0
2022-09-22 15:50:00,300.63,300.63,299.46,299.46,69759.0,295.7501,295.7501,294.5991,294.5991,69759.0
2022-09-22 15:55:00,299.43,299.46,298.04,298.34,201533.0,294.5696,294.5991,293.2022,293.4973,201533.0
2022-09-23 09:30:00,293.13,293.9,291.08,292.28,154368.0,288.3719,289.1294,286.3551,287.5357,154368.0
2022-09-23 09:35:00,292.29,292.48,291.1,291.71,57265.0,287.5455,287.7324,286.3748,286.9749,57265.0
2022-09-23 09:40:00,291.86,293.51,291.4,292.31,100217.0,287.1225,288.7457,286.6699,287.5652,100217.0
2022-09-23 09:45:00,292.18,293.47,291.49,292.74,27532.0,287.4373,288.7063,286.7585,287.9882,27532.0
2022-09-23 09:50:00,292.74,292.95,291.96,292.6,25963.0,287.9882,288.1948,287.2209,287.8505,25963.0
2022-09-23 09:55:00,292.61,292.75,291.83,291.97,32003.0,287.8603,287.998,287.093,287.2307,32003.0
2022-09-23 10:00:00,291.98,292.03,291.27,291.72,46782.0,287.2405,287.2897,286.5421,286.9848,46782.0
2022-09-23 10:05:00,291.67,292.39,291.66,291.99,34676.0,286.9356,287.6439,286.9257,287.2504,34676.0
2022-09-23 10:10:00,291.97,292.76,291.92,292.38,25994.0,287.2307,288.0079,287.1815,287.634,25994.0
2022-09-23 10:15:00,292.39,292.5,291.97,292.48,27536.0,287.6439,287.7521,287.2307,287.7324,27536.0
2022-09-23 10:20:00,292.44,292.92,292.33,292.63,25875.0,287.6931,288.1653,287.5848,287.88,25875.0
2022-09-23 10:25:00,292.63,293.95,292.5,293.8,18670.0,287.88,289.1786,287.7521,289.031,18670.0
2022-09-23 10:30:00,293.71,293.94,293.09,293.11,10086.0,288.9424,289.1687,288.3325,288.3522,10086.0
2022-09-23 10:35:00,293.1,293.22,292.35,292.45,18394.0,288.3424,288.4604,287.6045,287.7029,18394.0
2022-09-23 10:40:00,292.5,292.61,292.24,292.27,13368.0,287.7521,287.8603,287.4963,287.5258,13368.0
2022-09-23 10:45:00,292.33,292.53,291.73,292.07,16001.0,287.5848,287.7816,286.9946,287.3291,16001.0
2022-09-23 10:50:00,292.02,292.5,291.67,292.42,19038.0,287.2799,287.7521,286.9356,287.6734,19038.0
2022-09-23 10:55:00,292.63,293.2,292.22,292.3,8809.0,287.88,288.4407,287.4766,287.5553,8809.0
2022-09-23 11:00:00,292.4,292.48,292.13,292.3,11562.0,287.6537,287.7324,287.3881,287.5553,11562.0
2022-09-23 11:05:00,292.31,293.25,292.26,293.0,16009.0,287.5652,288.4899,287.516,288.244,16009.0
2022-09-23 11:10:00,292.97,293.14,292.41,292.46,19778.0,288.2145,288.3817,287.6636,287.7127,19778.0
2022-09-23 11:15:00,292.59,293.36,292.52,293.35,9775.0,287.8406,288.5981,287.7718,288.5883,9775.0
2022-09-23 11:20:00,293.44,294.2,293.3,294.05,12220.0,288.6768,289.4245,288.5391,289.2769,12220.0
2022-09-23 11:25:00,294.12,294.34,293.05,293.05,18208.0,289.3458,289.5622,288.2932,288.2932,18208.0
2022-09-23 11:30:00,293.2,293.79,293.05,293.59,19420.0,288.4407,289.0212,288.2932,288.8244,19420.0
2022-09-23 11:35:00,293.6,293.84,293.12,293.12,22980.0,288.8342,289.0703,288.362,288.362,22980.0
2022-09-23 11:40:00,293.08,293.12,292.4,292.52,14678.0,288.3227,288.362,287.6537,287.7718,14678.0
2022-09-23 11:45:00,292.49,292.49,291.95,292.4,23728.0,287.7423,287.7423,287.211,287.6537,23728.0
2022-09-23 11:50:00,292.32,292.81,292.32,292.44,14850.0,287.575,288.0571,287.575,287.6931,14850.0
2022-09-23 11:55:00,292.65,292.65,292.2,292.39,5680.0,287.8997,287.8997,287.457,287.6439,5680.0
2022-09-23 12:00:00,292.28,292.46,292.14,292.42,8409.0,287.5357,287.7127,287.3979,287.6734,8409.0
2022-09-23 12:05:00,292.49,292.71,292.11,292.6,41240.0,287.7423,287.9587,287.3684,287.8505,41240.0
2022-09-23 12:10:00,292.55,292.83,292.49,292.65,10693.0,287.8013,288.0767,287.7423,287.8997,10693.0
2022-09-23 12:15:00,292.58,293.07,292.53,292.97,10259.0,287.8308,288.3128,287.7816,288.2145,10259.0
2022-09-23 12:20:00,293.02,293.02,292.63,292.86,10880.0,288.2636,288.2636,287.88,288.1062,10880.0
2022-09-23 12:25:00,292.85,293.04,292.08,292.08,23759.0,288.0964,288.2833,287.3389,287.3389,23759.0
2022-09-23 12:30:00,292.1,292.18,291.77,291.94,14778.0,287.3586,287.4373,287.0339,287.2012,14778.0
2022-09-23 12:35:00,291.91,292.29,291.86,292.09,11446.0,287.1717,287.5455,287.1225,287.3487,11446.0
2022-09-23 12:40:00,292.04,292.25,291.83,291.99,30686.0,287.2996,287.5061,287.093,287.2504,30686.0
2022-09-23 12:45:00,291.93,292.59,291.79,292.58,15237.0,287.1913,287.8406,287.0536,287.8308,15237.0
2022-09-23 12:50:00,292.64,293.31,292.59,293.31,9173.0,287.8898,288.5489,287.8406,288.5489,9173.0
2022-09-23 12:55:00,293.3,293.32,292.85,293.15,3842.0,288.5391,288.5588,288.0964,288.3915,3842.0
2022-09-23 13:00:00,293.03,293.97,292.98,293.84,7652.0,288.2735,289.1982,288.2243,289.0703,7652.0
2022-09-23 13:05:00,293.77,293.88,293.6,293.71,2298.0,289.0015,289.1097,288.8342,288.9424,2298.0
2022-09-23 13:10:00,293.81,294.45,293.76,294.12,12918.0,289.0408,289.6704,288.9916,289.3458,12918.0
2022-09-23 13:15:00,294.07,294.57,293.98,294.49,6652.0,289.2966,289.7885,289.2081,289.7098,6652.0
2022-09-23 13:20:00,294.37,294.44,293.52,293.52,9952.0,289.5917,289.6606,288.7555,288.7555,9952.0
2022-09-23 13:25:00,293.47,293.47,292.63,292.76,22194.0,288.7063,288.7063,287.88,288.0079,22194.0
2022-09-23 13:30:00,292.66,293.18,292.48,293.05,16639.0,287.9095,288.4211,287.7324,288.2932,16639.0
2022-09-23 13:35:00,292.99,293.23,292.84,292.86,3732.0,288.2341,288.4702,288.0866,288.1062,3732.0
2022-09-23 13:40:00,292.96,293.04,292.7,292.87,7796.0,288.2046,288.2833,287.9488,288.1161,7796.0
2022-09-23 13:45:00,292.79,293.16,292.67,292.72,6071.0,288.0374,288.4014,287.9193,287.9685,6071.0
2022-09-23 13:50:00,292.72,292.91,292.6,292.8,4634.0,287.9685,288.1554,287.8505,288.0472,4634.0
2022-09-23 13:55:00,292.79,293.1,292.57,293.1,5435.0,288.0374,288.3424,287.821,288.3424,5435.0
2022-09-23 14:00:00,292.9,292.9,292.34,292.67,7165.0,288.1456,288.1456,287.5947,287.9193,7165.0
2022-09-23 14:05:00,292.88,293.2,292.17,292.17,9662.0,288.1259,288.4407,287.4274,287.4274,9662.0
2022-09-23 14:10:00,292.1,292.14,291.21,291.31,10293.0,287.3586,287.3979,286.483,286.5814,10293.0
2022-09-23 14:15:00,291.3,291.3,290.66,290.72,14232.0,286.5716,286.5716,285.942,286.001,14232.0
2022-09-23 14:20:00,290.84,291.59,290.74,291.42,13205.0,286.119,286.8569,286.0207,286.6896,13205.0
2022-09-23 14:25:00,291.43,291.78,291.35,291.4,9566.0,286.6995,287.0438,286.6208,286.6699,9566.0
2022-09-23 14:30:00,291.49,291.49,290.71,291.2,13702.0,286.7585,286.7585,285.9911,286.4732,13702.0
2022-09-23 14:35:00,291.22,291.22,290.62,290.86,7809.0,286.4929,286.4929,285.9026,286.1387,7809.0
2022-09-23 14:40:00,290.72,291.08,290.63,291.08,10835.0,286.001,286.3551,285.9124,286.3551,10835.0
2022-09-23 14:45:00,291.0,291.22,290.72,290.95,6366.0,286.2764,286.4929,286.001,286.2272,6366.0
2022-09-23 14:50:00,290.9,291.2,290.68,290.68,9337.0,286.1781,286.4732,285.9616,285.9616,9337.0
2022-09-23 14:55:00,290.63,290.68,290.24,290.47,6316.0,285.9124,285.9616,285.5288,285.755,6316.0
2022-09-23 15:00:00,290.54,291.59,290.37,291.5,15676.0,285.8239,286.8569,285.6567,286.7683,15676.0
2022-09-23 15:05:00,291.5,292.38,291.29,291.9,13806.0,286.7683,287.634,286.5617,287.1618,13806.0
2022-09-23 15:10:00,292.04,292.15,291.46,291.86,18567.0,287.2996,287.4078,286.729,287.1225,18567.0
2022-09-23 15:15:00,291.87,292.97,291.87,292.63,7424.0,287.1323,288.2145,287.1323,287.88,7424.0
2022-09-23 15:20:00,292.56,292.91,292.13,292.13,11677.0,287.8111,288.1554,287.3881,287.3881,11677.0
2022-09-23 15:25:00,292.19,292.69,291.93,292.58,10126.0,287.4471,287.939,287.1913,287.8308,10126.0
2022-09-23 15:30:00,292.61,293.5,292.56,293.01,26379.0,287.8603,288.7359,287.8111,288.2538,26379.0
2022-09-23 15:35:00,293.05,293.05,292.22,292.79,15894.0,288.2932,288.2932,287.4766,288.0374,15894.0
2022-09-23 15:40:00,292.73,293.28,292.29,293.18,30322.0,287.9784,288.5194,287.5455,288.4211,30322.0
2022-09-23 15:45:00,293.17,293.4,292.77,293.03,22766.0,288.4112,288.6375,288.0177,288.2735,22766.0
2022-09-23 15:50:00,292.98,293.55,292.44,293.31,32163.0,288.2243,288.785,287.6931,288.5489,32163.0
2022-09-23 15:55:00,293.35,294.14,292.66,293.96,133290.0,288.5883,289.3655,287.9095,289.1884,133290.0
2022-09-26 09:30:00,290.05,292.72,290.05,292.31,137570.0,285.3419,287.9685,285.3419,287.5652,137570.0
2022-09-26 09:35:00,292.07,293.65,292.07,293.1,36369.0,287.3291,288.8834,287.3291,288.3424,36369.0
2022-09-26 09:40:00,293.1,294.02,292.49,293.02,102844.0,288.3424,289.2474,287.7423,288.2636,102844.0
2022-09-26 09:45:00,293.14,293.77,293.02,293.57,18708.0,288.3817,289.0015,288.2636,288.8047,18708.0
2022-09-26 09:50:00,293.61,294.32,293.38,293.92,10814.0,288.8441,289.5425,288.6178,289.149,10814.0
2022-09-26 09:55:00,293.93,294.83,293.7,294.11,26521.0,289.1589,290.0443,288.9326,289.336,26521.0
2022-09-26 10:00:00,294.15,294.5,293.2,293.31,13866.0,289.3753,289.7196,288.4407,288.5489,13866.0
2022-09-26 10:05:00,293.41,294.01,293.23,293.49,13013.0,288.6473,289.2376,288.4702,288.726,13013.0
2022-09-26 10:10:00,293.52,294.33,293.1,294.05,10374.0,288.7555,289.5524,288.3424,289.2769,10374.0
2022-09-26 10:15:00,294.08,295.34,294.08,294.36,12043.0,289.3064,290.546,289.3064,289.5819,12043.0
2022-09-26 10:20:00,294.38,294.62,294.0,294.11,12927.0,289.6016,289.8377,289.2277,289.336,12927.0
2022-09-26 10:25:00,294.15,294.28,293.51,293.73,21070.0,289.3753,289.5032,288.7457,288.9621,21070.0
2022-09-26 10:30:00,293.75,294.0,293.05,293.31,17116.0,288.9818,289.2277,288.2932,288.5489,17116.0
2022-09-26 10:35:00,293.31,293.74,293.06,293.45,11981.0,288.5489,288.972,288.303,288.6867,11981.0
2022-09-26 10:40:00,293.59,293.59,292.79,293.36,9272.0,288.8244,288.8244,288.0374,288.5981,9272.0
2022-09-26 10:45:00,293.44,293.54,292.5,292.72,10371.0,288.6768,288.7752,287.7521,287.9685,10371.0
2022-09-26 10:50:00,292.69,292.94,292.32,292.69,12999.0,287.939,288.1849,287.575,287.939,12999.0
2022-09-26 10:55:00,292.72,292.9,292.25,292.76,11020.0,287.9685,288.1456,287.5061,288.0079,11020.0
2022-09-26 11:00:00,292.75,292.87,292.38,292.53,9922.0,287.998,288.1161,287.634,287.7816,9922.0
2022-09-26 11:05:00,292.39,292.39,291.2,291.25,30992.0,287.6439,287.6439,286.4732,286.5224,30992.0
2022-09-26 11:10:00,291.2,291.84,290.91,291.75,20386.0,286.4732,287.1028,286.1879,287.0143,20386.0
2022-09-26 11:15:00,292.0,292.19,291.4,291.44,14072.0,287.2602,287.4471,286.6699,286.7093,14072.0
2022-09-26 11:20:00,291.42,291.95,291.17,291.41,25246.0,286.6896,287.211,286.4437,286.6798,25246.0
2022-09-26 11:25:00,291.31,291.32,290.39,290.39,17447.0,286.5814,286.5912,285.6763,285.6763,17447.0
2022-09-26 11:30:00,290.49,290.78,290.11,290.43,20155.0,285.7747,286.06,285.4009,285.7157,20155.0
2022-09-26 11:35:00,290.38,291.04,290.38,291.0,9675.0,285.6665,286.3158,285.6665,286.2764,9675.0
2022-09-26 11:40:00,291.0,291.86,291.0,291.0,23613.0,286.2764,287.1225,286.2764,286.2764,23613.0
2022-09-26 11:45:00,291.0,291.91,290.93,291.76,21773.0,286.2764,287.1717,286.2076,287.0241,21773.0
2022-09-26 11:50:00,291.76,291.81,291.29,291.54,12326.0,287.0241,287.0733,286.5617,286.8077,12326.0
2022-09-26 11:55:00,291.86,292.67,291.79,292.38,11681.0,287.1225,287.9193,287.0536,287.634,11681.0
2022-09-26 12:00:00,292.37,292.51,291.9,292.03,9276.0,287.6242,287.7619,287.1618,287.2897,9276.0
2022-09-26 12:05:00,292.02,292.04,291.67,292.04,1973.0,287.2799,287.2996,286.9356,287.2996,1973.0
2022-09-26 12:10:00,291.87,292.25,291.87,292.23,3960.0,287.1323,287.5061,287.1323,287.4865,3960.0
2022-09-26 12:15:00,292.18,292.33,291.84,292.09,7551.0,287.4373,287.5848,287.1028,287.3487,7551.0
2022-09-26 12:20:00,292.04,292.1,291.15,291.15,10044.0,287.2996,287.3586,286.424,286.424,10044.0
2022-09-26 12:25:00,291.05,291.11,290.47,290.53,9544.0,286.3256,286.3847,285.755,285.8141,9544.0
2022-09-26 12:30:00,290.64,290.69,290.1,290.23,10331.0,285.9223,285.9715,285.391,285.5189,10331.0
2022-09-26 12:35:00,290.2,290.66,290.13,290.47,31646.0,285.4894,285.942,285.4206,285.755,31646.0
2022-09-26 12:40:00,290.47,290.55,290.16,290.19,8362.0,285.755,285.8337,285.4501,285.4796,8362.0
2022-09-26 12:45:00,290.02,291.07,290.02,290.87,13534.0,285.3123,286.3453,285.3123,286.1485,13534.0
2022-09-26 12:50:00,290.75,291.33,290.75,291.23,10396.0,286.0305,286.6011,286.0305,286.5027,10396.0
2022-09-26 12:55:00,291.42,291.65,291.38,291.53,3708.0,286.6896,286.9159,286.6503,286.7978,3708.0
2022-09-26 13:00:00,291.43,291.57,290.6,290.64,7040.0,286.6995,286.8372,285.8829,285.9223,7040.0
2022-09-26 13:05:00,290.76,290.76,290.31,290.39,5013.0,286.0403,286.0403,285.5976,285.6763,5013.0
2022-09-26 13:10:00,290.41,290.42,289.73,289.99,18434.0,285.696,285.7059,285.0271,285.2828,18434.0
2022-09-26 13:15:00,289.86,290.18,289.78,290.05,7477.0,285.1549,285.4697,285.0762,285.3419,7477.0
2022-09-26 13:20:00,290.06,290.29,289.4,289.47,8185.0,285.3517,285.578,284.7024,284.7713,8185.0
2022-09-26 13:25:00,289.5,289.74,289.14,289.43,12481.0,284.8008,285.0369,284.4466,284.7319,12481.0
2022-09-26 13:30:00,289.48,290.17,289.42,289.78,15918.0,284.7811,285.4599,284.7221,285.0762,15918.0
2022-09-26 13:35:00,289.78,290.05,289.62,289.92,13786.0,285.0762,285.3419,284.9188,285.214,13786.0
2022-09-26 13:40:00,290.0,290.03,289.53,289.7,14886.0,285.2927,285.3222,284.8303,284.9975,14886.0
2022-09-26 13:45:00,289.7,290.27,289.61,289.61,11074.0,284.9975,285.5583,284.909,284.909,11074.0
2022-09-26 13:50:00,289.57,290.45,289.52,290.02,14531.0,284.8697,285.7354,284.8205,285.3123,14531.0
2022-09-26 13:55:00,289.85,289.94,289.12,289.3,12955.0,285.1451,285.2336,284.427,284.604,12955.0
2022-09-26 14:00:00,289.24,290.63,289.17,290.43,22817.0,284.545,285.9124,284.4761,285.7157,22817.0
2022-09-26 14:05:00,290.34,290.85,290.08,290.75,9687.0,285.6272,286.1289,285.3714,286.0305,9687.0
2022-09-26 14:10:00,290.76,290.84,290.4,290.63,17780.0,286.0403,286.119,285.6862,285.9124,17780.0
2022-09-26 14:15:00,290.68,291.12,290.59,290.93,22664.0,285.9616,286.3945,285.8731,286.2076,22664.0
2022-09-26 14:20:00,290.81,291.14,290.74,290.86,14856.0,286.0895,286.4142,286.0207,286.1387,14856.0
2022-09-26 14:25:00,290.82,290.86,290.2,290.27,16648.0,286.0994,286.1387,285.4894,285.5583,16648.0
2022-09-26 14:30:00,290.27,290.54,290.06,290.32,18545.0,285.5583,285.8239,285.3517,285.6075,18545.0
2022-09-26 14:35:00,290.22,290.47,289.76,290.08,8725.0,285.5091,285.755,285.0566,285.3714,8725.0
2022-09-26 14:40:00,290.11,290.47,289.89,290.47,14924.0,285.4009,285.755,285.1845,285.755,14924.0
2022-09-26 14:45:00,290.35,291.99,290.23,291.73,32209.0,285.637,287.2504,285.5189,286.9946,32209.0
2022-09-26 14:50:00,291.65,292.05,291.36,291.84,10144.0,286.9159,287.3094,286.6306,287.1028,10144.0
2022-09-26 14:55:00,291.85,292.27,291.68,291.69,24875.0,287.1126,287.5258,286.9454,286.9552,24875.0
2022-09-26 15:00:00,291.7,292.17,291.62,291.9,7107.0,286.9651,287.4274,286.8864,287.1618,7107.0
2022-09-26 15:05:00,291.9,292.12,291.33,292.01,9782.0,287.1618,287.3783,286.6011,287.27,9782.0
2022-09-26 15:10:00,291.99,292.12,291.75,291.92,29099.0,287.2504,287.3783,287.0143,287.1815,29099.0
2022-09-26 15:15:00,291.86,292.03,291.15,291.74,24365.0,287.1225,287.2897,286.424,287.0044,24365.0
2022-09-26 15:20:00,291.64,291.91,290.89,290.89,10906.0,286.906,287.1717,286.1682,286.1682,10906.0
2022-09-26 15:25:00,290.89,291.25,290.75,291.01,8822.0,286.1682,286.5224,286.0305,286.2863,8822.0
2022-09-26 15:30:00,291.01,291.01,290.36,290.59,17776.0,286.2863,286.2863,285.6468,285.8731,17776.0
2022-09-26 15:35:00,290.5,291.23,290.26,290.37,18093.0,285.7846,286.5027,285.5485,285.6567,18093.0
2022-09-26 15:40:00,290.45,291.0,290.07,290.64,22973.0,285.7354,286.2764,285.3615,285.9223,22973.0
2022-09-26 15:45:00,290.67,291.44,290.5,291.25,19515.0,285.9518,286.7093,285.7846,286.5224,19515.0
2022-09-26 15:50:00,291.18,292.36,290.59,291.84,47065.0,286.4535,287.6144,285.8731,287.1028,47065.0
2022-09-26 15:55:00,291.76,291.81,289.73,290.11,197618.0,287.0241,287.0733,285.0271,285.4009,197618.0
2022-09-27 09:30:00,295.47,296.4,294.21,296.4,103299.0,290.6739,291.5888,289.4343,291.5888,103299.0
2022-09-27 09:35:00,296.67,297.69,296.02,297.26,22143.0,291.8544,292.8578,291.215,292.4348,22143.0
2022-09-27 09:40:00,297.22,297.9,295.39,295.76,42478.0,292.3955,293.0644,290.5952,290.9592,42478.0
2022-09-27 09:45:00,295.6,295.69,293.34,293.48,31506.0,290.8018,290.8903,288.5785,288.7162,31506.0
2022-09-27 09:50:00,293.47,294.65,293.31,294.35,13003.0,288.7063,289.8672,288.5489,289.5721,13003.0
2022-09-27 09:55:00,294.35,294.36,293.55,294.09,13167.0,289.5721,289.5819,288.785,289.3163,13167.0
2022-09-27 10:00:00,294.09,294.2,292.27,292.94,13037.0,289.3163,289.4245,287.5258,288.1849,13037.0
2022-09-27 10:05:00,293.09,293.13,291.82,292.21,17473.0,288.3325,288.3719,287.0831,287.4668,17473.0
2022-09-27 10:10:00,292.29,292.85,292.11,292.2,11772.0,287.5455,288.0964,287.3684,287.457,11772.0
2022-09-27 10:15:00,292.34,293.04,292.2,292.65,18172.0,287.5947,288.2833,287.457,287.8997,18172.0
2022-09-27 10:20:00,292.65,293.41,292.45,292.98,11950.0,287.8997,288.6473,287.7029,288.2243,11950.0
2022-09-27 10:25:00,292.97,293.4,292.48,292.65,10016.0,288.2145,288.6375,287.7324,287.8997,10016.0
2022-09-27 10:30:00,292.77,293.74,292.7,293.16,6002.0,288.0177,288.972,287.9488,288.4014,6002.0
2022-09-27 10:35:00,293.16,293.8,292.78,293.04,7828.0,288.4014,289.031,288.0275,288.2833,7828.0
2022-09-27 10:40:00,292.94,293.35,292.81,293.32,15425.0,288.1849,288.5883,288.0571,288.5588,15425.0
2022-09-27 10:45:00,293.58,293.86,293.29,293.63,12128.0,288.8146,289.09,288.5293,288.8637,12128.0
2022-09-27 10:50:00,293.6,293.63,293.1,293.23,20646.0,288.8342,288.8637,288.3424,288.4702,20646.0
2022-09-27 10:55:00,293.1,293.3,292.65,292.65,7959.0,288.3424,288.5391,287.8997,287.8997,7959.0
2022-09-27 11:00:00,292.61,292.76,291.51,291.6,14914.0,287.8603,288.0079,286.7782,286.8667,14914.0
2022-09-27 11:05:00,291.78,292.73,291.67,292.73,8213.0,287.0438,287.9784,286.9356,287.9784,8213.0
2022-09-27 11:10:00,292.91,292.91,292.0,292.0,6985.0,288.1554,288.1554,287.2602,287.2602,6985.0
2022-09-27 11:15:00,291.94,291.94,291.0,291.4,10412.0,287.2012,287.2012,286.2764,286.6699,10412.0
2022-09-27 11:20:00,291.3,291.51,290.51,290.61,8595.0,286.5716,286.7782,285.7944,285.8928,8595.0
2022-09-27 11:25:00,290.67,290.72,289.66,289.74,14371.0,285.9518,286.001,284.9582,285.0369,14371.0
2022-09-27 11:30:00,289.66,290.55,289.66,290.36,16444.0,284.9582,285.8337,284.9582,285.6468,16444.0
2022-09-27 11:35:00,290.38,290.38,289.91,290.04,10430.0,285.6665,285.6665,285.2041,285.332,10430.0
2022-09-27 11:40:00,290.08,290.13,289.67,289.76,7664.0,285.3714,285.4206,284.968,285.0566,7664.0
2022-09-27 11:45:00,289.76,290.11,289.17,289.25,9577.0,285.0566,285.4009,284.4761,284.5548,9577.0
2022-09-27 11:50:00,289.27,289.87,288.5,288.69,6925.0,284.5745,285.1648,283.817,284.0039,6925.0
2022-09-27 11:55:00,288.66,288.72,288.35,288.41,12836.0,283.9744,284.0334,283.6695,283.7285,12836.0
2022-09-27 12:00:00,288.36,288.88,287.9,288.77,12425.0,283.6793,284.1909,283.2268,284.0826,12425.0
2022-09-27 12:05:00,288.64,288.64,287.85,288.08,7382.0,283.9547,283.9547,283.1776,283.4038,7382.0
2022-09-27 12:10:00,288.03,288.03,287.1,287.54,20734.0,283.3546,283.3546,282.4397,282.8726,20734.0
2022-09-27 12:15:00,287.54,287.54,286.1,286.1,17496.0,282.8726,282.8726,281.456,281.456,17496.0
2022-09-27 12:20:00,286.07,286.33,285.61,285.67,31815.0,281.4265,281.6822,280.9739,281.033,31815.0
2022-09-27 12:25:00,285.75,286.77,285.69,286.66,25424.0,281.1117,282.1151,281.0526,282.0069,25424.0
2022-09-27 12:30:00,286.66,286.93,286.61,286.84,5093.0,282.0069,282.2725,281.9577,282.184,5093.0
2022-09-27 12:35:00,286.89,287.01,286.0,286.17,8638.0,282.2332,282.3512,281.3576,281.5248,8638.0
2022-09-27 12:40:00,286.17,286.51,285.91,286.51,20460.0,281.5248,281.8593,281.2691,281.8593,20460.0
2022-09-27 12:45:00,286.36,286.69,286.19,286.42,5097.0,281.7118,282.0364,281.5445,281.7708,5097.0
2022-09-27 12:50:00,286.56,286.79,285.68,286.69,13543.0,281.9085,282.1348,281.0428,282.0364,13543.0
2022-09-27 12:55:00,286.62,286.79,286.3,286.56,10943.0,281.9675,282.1348,281.6527,281.9085,10943.0
2022-09-27 13:00:00,286.38,286.4,285.27,285.5,11034.0,281.7314,281.7511,280.6394,280.8657,11034.0
2022-09-27 13:05:00,285.68,286.21,285.51,285.53,12503.0,281.0428,281.5642,280.8756,280.8952,12503.0
2022-09-27 13:10:00,285.54,285.64,285.02,285.32,21441.0,280.9051,281.0034,280.3935,280.6886,21441.0
2022-09-27 13:15:00,285.33,285.74,285.26,285.74,27461.0,280.6985,281.1018,280.6296,281.1018,27461.0
2022-09-27 13:20:00,285.68,285.77,285.09,285.65,31694.0,281.0428,281.1313,280.4624,281.0133,31694.0
2022-09-27 13:25:00,285.65,285.77,285.32,285.5,14973.0,281.0133,281.1313,280.6886,280.8657,14973.0
2022-09-27 13:30:00,285.39,286.01,285.38,285.92,19526.0,280.7575,281.3674,280.7477,281.2789,19526.0
2022-09-27 13:35:00,285.94,286.08,285.54,285.55,11657.0,281.2986,281.4363,280.9051,280.9149,11657.0
2022-09-27 13:40:00,285.72,285.72,285.0,285.1,14265.0,281.0821,281.0821,280.3738,280.4722,14265.0
2022-09-27 13:45:00,285.35,285.7,285.21,285.25,8671.0,280.7181,281.0625,280.5804,280.6198,8671.0
2022-09-27 13:50:00,285.25,285.38,284.91,285.08,23513.0,280.6198,280.7477,280.2853,280.4525,23513.0
2022-09-27 13:55:00,284.93,285.79,284.8,285.76,7158.0,280.305,281.151,280.1771,281.1215,7158.0
2022-09-27 14:00:00,285.69,286.31,285.52,285.95,24564.0,281.0526,281.6626,280.8854,281.3084,24564.0
2022-09-27 14:05:00,285.87,286.2,285.7,285.91,36825.0,281.2297,281.5544,281.0625,281.2691,36825.0
2022-09-27 14:10:00,286.05,286.14,285.52,285.52,33130.0,281.4068,281.4953,280.8854,280.8854,33130.0
2022-09-27 14:15:00,285.43,285.69,285.31,285.42,7222.0,280.7969,281.0526,280.6788,280.787,7222.0
2022-09-27 14:20:00,285.37,285.66,285.0,285.66,5975.0,280.7378,281.0231,280.3738,281.0231,5975.0
2022-09-27 14:25:00,285.68,285.75,285.27,285.6,19045.0,281.0428,281.1117,280.6394,280.9641,19045.0
2022-09-27 14:30:00,285.6,285.63,285.0,285.35,6837.0,280.9641,280.9936,280.3738,280.7181,6837.0
2022-09-27 14:35:00,285.34,286.8,285.24,286.67,8437.0,280.7083,282.1446,280.6099,282.0167,8437.0
2022-09-27 14:40:00,286.68,287.19,286.16,286.16,24083.0,282.0266,282.5283,281.515,281.515,24083.0
2022-09-27 14:45:00,286.21,286.99,286.11,286.94,31793.0,281.5642,282.3315,281.4658,282.2823,31793.0
2022-09-27 14:50:00,286.72,286.88,286.44,286.44,21677.0,282.0659,282.2233,281.7905,281.7905,21677.0
2022-09-27 14:55:00,286.37,286.83,286.29,286.83,17265.0,281.7216,282.1741,281.6429,282.1741,17265.0
2022-09-27 15:00:00,286.77,286.77,285.48,285.96,23900.0,282.1151,282.1151,280.846,281.3182,23900.0
2022-09-27 15:05:00,285.97,286.42,285.69,286.36,11988.0,281.3281,281.7708,281.0526,281.7118,11988.0
2022-09-27 15:10:00,286.37,286.99,286.14,286.75,13242.0,281.7216,282.3315,281.4953,282.0954,13242.0
2022-09-27 15:15:00,286.69,287.27,286.12,287.17,11921.0,282.0364,282.607,281.4757,282.5086,11921.0
2022-09-27 15:20:00,287.19,287.24,286.71,286.71,36236.0,282.5283,282.5775,282.0561,282.0561,36236.0
2022-09-27 15:25:00,286.72,286.74,285.97,286.17,9304.0,282.0659,282.0856,281.3281,281.5248,9304.0
2022-09-27 15:30:00,286.26,286.32,285.41,285.7,13058.0,281.6134,281.6724,280.7772,281.0625,13058.0
2022-09-27 15:35:00,285.73,286.08,285.23,285.4,23824.0,281.092,281.4363,280.6001,280.7673,23824.0
2022-09-27 15:40:00,285.32,286.19,285.15,286.11,52048.0,280.6886,281.5445,280.5214,281.4658,52048.0
2022-09-27 15:45:00,286.05,286.23,285.61,285.82,52946.0,281.4068,281.5839,280.9739,281.1805,52946.0
2022-09-27 15:50:00,285.75,286.88,285.68,286.79,65627.0,281.1117,282.2233,281.0428,282.1348,65627.0
2022-09-27 15:55:00,286.73,287.04,285.93,286.46,680290.0,282.0757,282.3807,281.2887,281.8101,680290.0
2022-09-28 09:30:00,285.11,285.99,283.4,284.31,127955.0,280.482,281.3478,278.7998,279.695,127955.0
2022-09-28 09:35:00,284.19,285.84,284.18,284.83,41303.0,279.577,281.2002,279.5671,280.2066,41303.0
2022-09-28 09:40:00,284.75,285.86,284.45,285.25,78388.0,280.1279,281.2199,279.8328,280.6198,78388.0
2022-09-28 09:45:00,285.25,285.25,283.25,283.54,49793.0,280.6198,280.6198,278.6522,278.9375,49793.0
2022-09-28 09:50:00,283.54,285.23,282.88,282.95,96528.0,278.9375,280.6001,278.2882,278.3571,96528.0
2022-09-28 09:55:00,282.97,283.16,282.39,282.87,90412.0,278.3768,278.5637,277.8062,278.2784,90412.0
2022-09-28 10:00:00,282.79,284.44,282.72,283.22,29521.0,278.1997,279.8229,278.1308,278.6227,29521.0
2022-09-28 10:05:00,283.22,283.42,281.69,281.8,38384.0,278.6227,278.8195,277.1176,277.2258,38384.0
2022-09-28 10:10:00,281.75,283.21,281.71,283.02,24691.0,277.1766,278.6129,277.1372,278.426,24691.0
2022-09-28 10:15:00,283.01,283.6,282.63,283.29,24377.0,278.4161,278.9966,278.0423,278.6916,24377.0
2022-09-28 10:20:00,283.53,284.5,283.36,284.41,26317.0,278.9277,279.8819,278.7605,279.7934,26317.0
2022-09-28 10:25:00,284.5,285.53,284.0,285.38,353747.0,279.8819,280.8952,279.3901,280.7477,353747.0
2022-09-28 10:30:00,285.47,285.53,284.48,284.67,16509.0,280.8362,280.8952,279.8623,280.0492,16509.0
2022-09-28 10:35:00,284.65,285.99,284.62,285.99,61350.0,280.0295,281.3478,280.0,281.3478,61350.0
2022-09-28 10:40:00,285.96,287.36,285.82,286.86,49633.0,281.3182,282.6955,281.1805,282.2036,49633.0
2022-09-28 10:45:00,286.87,287.88,286.87,287.59,12801.0,282.2135,283.2071,282.2135,282.9218,12801.0
2022-09-28 10:50:00,287.56,287.6,287.12,287.19,13191.0,282.8923,282.9316,282.4594,282.5283,13191.0
2022-09-28 10:55:00,287.16,287.18,286.42,286.62,16470.0,282.4988,282.5184,281.7708,281.9675,16470.0
2022-09-28 11:00:00,286.48,287.37,286.23,286.85,30621.0,281.8298,282.7054,281.5839,282.1938,30621.0
2022-09-28 11:05:00,286.81,286.85,286.16,286.29,22500.0,282.1545,282.1938,281.515,281.6429,22500.0
2022-09-28 11:10:00,286.13,286.73,286.09,286.12,12271.0,281.4855,282.0757,281.4461,281.4757,12271.0
2022-09-28 11:15:00,286.01,286.36,285.83,286.11,16536.0,281.3674,281.7118,281.1904,281.4658,16536.0
2022-09-28 11:20:00,286.0,286.9,286.0,286.6,16321.0,281.3576,282.243,281.3576,281.9479,16321.0
2022-09-28 11:25:00,286.58,286.92,286.0,286.14,11949.0,281.9282,282.2627,281.3576,281.4953,11949.0
2022-09-28 11:30:00,286.01,286.05,285.05,285.92,18108.0,281.3674,281.4068,280.423,281.2789,18108.0
2022-09-28 11:35:00,285.79,285.94,285.25,285.42,22149.0,281.151,281.2986,280.6198,280.787,22149.0
2022-09-28 11:40:00,285.42,285.68,285.23,285.68,11591.0,280.787,281.0428,280.6001,281.0428,11591.0
2022-09-28 11:45:00,285.61,286.57,285.31,286.41,14584.0,280.9739,281.9183,280.6788,281.7609,14584.0
2022-09-28 11:50:00,286.45,287.43,286.2,287.35,17011.0,281.8003,282.7644,281.5544,282.6857,17011.0
2022-09-28 11:55:00,287.44,287.87,287.29,287.87,16707.0,282.7742,283.1972,282.6267,283.1972,16707.0
2022-09-28 12:00:00,287.91,288.08,287.71,288.03,21342.0,283.2366,283.4038,283.0398,283.3546,21342.0
2022-09-28 12:05:00,288.09,288.81,287.61,288.55,21541.0,283.4137,284.122,282.9415,283.8662,21541.0
2022-09-28 12:10:00,288.39,289.61,288.34,289.17,21982.0,283.7088,284.909,283.6596,284.4761,21982.0
2022-09-28 12:15:00,289.19,290.15,289.12,290.08,32765.0,284.4958,285.4402,284.427,285.3714,32765.0
2022-09-28 12:20:00,290.09,290.19,288.69,288.78,39522.0,285.3812,285.4796,284.0039,284.0925,39522.0
2022-09-28 12:25:00,288.78,288.79,288.27,288.39,15507.0,284.0925,284.1023,283.5908,283.7088,15507.0
2022-09-28 12:30:00,288.38,288.53,288.1,288.52,16378.0,283.699,283.8465,283.4235,283.8367,16378.0
2022-09-28 12:35:00,288.61,288.61,288.09,288.09,10902.0,283.9252,283.9252,283.4137,283.4137,10902.0
2022-09-28 12:40:00,288.17,289.7,288.17,289.65,32872.0,283.4924,284.9975,283.4924,284.9484,32872.0
2022-09-28 12:45:00,289.64,289.92,288.99,288.99,17358.0,284.9385,285.214,284.2991,284.2991,17358.0
2022-09-28 12:50:00,288.99,289.13,288.75,289.13,15928.0,284.2991,284.4368,284.063,284.4368,15928.0
2022-09-28 12:55:00,289.06,289.6,289.06,289.48,12186.0,284.3679,284.8992,284.3679,284.7811,12186.0
2022-09-28 13:00:00,289.49,289.55,288.9,289.15,16122.0,284.7909,284.85,284.2105,284.4565,16122.0
2022-09-28 13:05:00,289.16,289.92,289.15,289.82,9627.0,284.4663,285.214,284.4565,285.1156,9627.0
2022-09-28 13:10:00,289.65,289.86,289.55,289.85,9878.0,284.9484,285.1549,284.85,285.1451,9878.0
2022-09-28 13:15:00,289.78,289.94,289.51,289.84,13041.0,285.0762,285.2336,284.8106,285.1353,13041.0
2022-09-28 13:20:00,289.7,289.77,289.38,289.38,8761.0,284.9975,285.0664,284.6827,284.6827,8761.0
2022-09-28 13:25:00,289.45,289.45,289.09,289.16,8838.0,284.7516,284.7516,284.3974,284.4663,8838.0
2022-09-28 13:30:00,289.07,289.1,288.86,288.94,10105.0,284.3778,284.4073,284.1712,284.2499,10105.0
2022-09-28 13:35:00,288.96,288.98,288.58,288.79,13242.0,284.2696,284.2892,283.8957,284.1023,13242.0
2022-09-28 13:40:00,288.77,288.83,288.44,288.44,10237.0,284.0826,284.1417,283.758,283.758,10237.0
2022-09-28 13:45:00,288.44,289.27,288.44,288.88,53545.0,283.758,284.5745,283.758,284.1909,53545.0
2022-09-28 13:50:00,288.9,289.26,288.74,289.02,41291.0,284.2105,284.5647,284.0531,284.3286,41291.0
2022-09-28 13:55:00,289.04,289.19,288.79,288.98,27932.0,284.3483,284.4958,284.1023,284.2892,27932.0
2022-09-28 14:00:00,288.98,289.44,288.97,289.31,14208.0,284.2892,284.7418,284.2794,284.6139,14208.0
2022-09-28 14:05:00,289.3,289.6,289.07,289.19,60404.0,284.604,284.8992,284.3778,284.4958,60404.0
2022-09-28 14:10:00,289.16,289.45,288.97,288.97,35795.0,284.4663,284.7516,284.2794,284.2794,35795.0
2022-09-28 14:15:00,288.97,289.43,288.74,289.31,30423.0,284.2794,284.7319,284.0531,284.6139,30423.0
2022-09-28 14:20:00,289.35,289.39,288.7,289.0,22041.0,284.6532,284.6926,284.0138,284.3089,22041.0
2022-09-28 14:25:00,289.0,289.19,288.74,289.06,70368.0,284.3089,284.4958,284.0531,284.3679,70368.0
2022-09-28 14:30:00,289.07,289.7,289.07,289.7,16499.0,284.3778,284.9975,284.3778,284.9975,16499.0
2022-09-28 14:35:00,289.69,289.84,289.4,289.68,23445.0,284.9877,285.1353,284.7024,284.9779,23445.0
2022-09-28 14:40:00,289.69,289.72,289.06,289.21,23610.0,284.9877,285.0172,284.3679,284.5155,23610.0
2022-09-28 14:45:00,289.27,289.65,289.03,289.5,63863.0,284.5745,284.9484,284.3384,284.8008,63863.0
2022-09-28 14:50:00,289.55,289.95,289.55,289.82,25511.0,284.85,285.2435,284.85,285.1156,25511.0
2022-09-28 14:55:00,289.87,290.2,289.69,289.72,39959.0,285.1648,285.4894,284.9877,285.0172,39959.0
2022-09-28 15:00:00,289.7,290.69,289.7,290.63,28701.0,284.9975,285.9715,284.9975,285.9124,28701.0
2022-09-28 15:05:00,290.63,291.64,290.55,291.44,38577.0,285.9124,286.906,285.8337,286.7093,38577.0
2022-09-28 15:10:00,291.44,291.95,291.42,291.46,25289.0,286.7093,287.211,286.6896,286.729,25289.0
2022-09-28 15:15:00,291.47,291.77,291.25,291.4,142659.0,286.7388,287.0339,286.5224,286.6699,142659.0
2022-09-28 15:20:00,291.41,291.77,291.15,291.61,42433.0,286.6798,287.0339,286.424,286.8765,42433.0
2022-09-28 15:25:00,291.57,292.16,291.57,291.76,61230.0,286.8372,287.4176,286.8372,287.0241,61230.0
2022-09-28 15:30:00,291.76,292.92,291.64,292.9,72267.0,287.0241,288.1653,286.906,288.1456,72267.0
2022-09-28 15:35:00,292.96,292.98,291.54,291.54,53295.0,288.2046,288.2243,286.8077,286.8077,53295.0
2022-09-28 15:40:00,291.48,292.26,291.45,291.96,41335.0,286.7486,287.516,286.7191,287.2209,41335.0
2022-09-28 15:45:00,291.91,292.11,291.65,291.93,58166.0,287.1717,287.3684,286.9159,287.1913,58166.0
2022-09-28 15:50:00,291.79,291.9,291.01,291.01,88053.0,287.0536,287.1618,286.2863,286.2863,88053.0
2022-09-28 15:55:00,290.99,291.18,289.86,289.86,264636.0,286.2666,286.4535,285.1549,285.1549,264636.0
2022-09-29 09:30:00,288.35,292.07,288.0,290.39,91421.0,283.6695,287.3291,283.3251,285.6763,91421.0
2022-09-29 09:35:00,290.48,290.49,289.28,289.4,28079.0,285.7649,285.7747,284.5844,284.7024,28079.0
2022-09-29 09:40:00,289.3,289.62,288.12,288.22,14219.0,284.604,284.9188,283.4432,283.5416,14219.0
2022-09-29 09:45:00,288.16,288.26,287.48,287.92,35543.0,283.4825,283.5809,282.8136,283.2464,35543.0
2022-09-29 09:50:00,287.98,289.28,287.78,289.25,14405.0,283.3055,284.5844,283.1087,284.5548,14405.0
2022-09-29 09:55:00,289.23,289.86,289.2,289.48,29062.0,284.5352,285.1549,284.5057,284.7811,29062.0
2022-09-29 10:00:00,289.44,289.59,288.51,288.66,22722.0,284.7418,284.8893,283.8269,283.9744,22722.0
2022-09-29 10:05:00,288.85,289.42,288.53,288.54,25712.0,284.1613,284.7221,283.8465,283.8564,25712.0
2022-09-29 10:10:00,288.52,289.35,288.52,288.8,12425.0,283.8367,284.6532,283.8367,284.1121,12425.0
2022-09-29 10:15:00,288.73,288.97,288.04,288.74,34508.0,284.0433,284.2794,283.3645,284.0531,34508.0
2022-09-29 10:20:00,288.58,289.59,288.52,288.76,21151.0,283.8957,284.8893,283.8367,284.0728,21151.0
2022-09-29 10:25:00,288.72,289.01,288.37,288.5,15811.0,284.0334,284.3187,283.6891,283.817,15811.0
2022-09-29 10:30:00,288.28,288.34,287.47,287.63,27896.0,283.6006,283.6596,282.8037,282.9611,27896.0
2022-09-29 10:35:00,287.55,287.94,287.18,287.47,24546.0,282.8824,283.2661,282.5184,282.8037,24546.0
2022-09-29 10:40:00,287.35,287.48,286.79,286.79,21687.0,282.6857,282.8136,282.1348,282.1348,21687.0
2022-09-29 10:45:00,286.81,288.04,286.8,287.79,19172.0,282.1545,283.3645,282.1446,283.1185,19172.0
2022-09-29 10:50:00,287.73,288.72,287.73,288.35,18646.0,283.0595,284.0334,283.0595,283.6695,18646.0
2022-09-29 10:55:00,288.29,288.31,287.89,287.89,24495.0,283.6104,283.6301,283.2169,283.2169,24495.0
2022-09-29 11:00:00,287.84,288.05,287.27,287.33,38965.0,283.1677,283.3743,282.607,282.666,38965.0
2022-09-29 11:05:00,287.33,288.27,287.06,288.27,75730.0,282.666,283.5908,282.4004,283.5908,75730.0
2022-09-29 11:10:00,288.16,288.26,286.54,286.54,71740.0,283.4825,283.5809,281.8888,281.8888,71740.0
2022-09-29 11:15:00,286.63,287.42,286.62,287.01,27472.0,281.9774,282.7545,281.9675,282.3512,27472.0
2022-09-29 11:20:00,287.02,287.65,286.76,287.32,19928.0,282.361,282.9808,282.1053,282.6562,19928.0
2022-09-29 11:25:00,287.21,287.96,287.04,287.8,18365.0,282.548,283.2858,282.3807,283.1284,18365.0
2022-09-29 11:30:00,287.81,288.63,287.69,288.56,14390.0,283.1382,283.9449,283.0202,283.876,14390.0
2022-09-29 11:35:00,288.37,289.12,288.37,288.88,13200.0,283.6891,284.427,283.6891,284.1909,13200.0
2022-09-29 11:40:00,288.79,289.04,288.38,288.96,12850.0,284.1023,284.3483,283.699,284.2696,12850.0
2022-09-29 11:45:00,289.01,289.24,288.8,289.05,17099.0,284.3187,284.545,284.1121,284.3581,17099.0
2022-09-29 11:50:00,289.13,290.0,289.01,289.94,15999.0,284.4368,285.2927,284.3187,285.2336,15999.0
2022-09-29 11:55:00,289.99,290.39,289.83,290.17,17994.0,285.2828,285.6763,285.1254,285.4599,17994.0
2022-09-29 12:00:00,290.2,290.3,289.7,290.11,9095.0,285.4894,285.5878,284.9975,285.4009,9095.0
2022-09-29 12:05:00,290.22,290.55,289.95,290.35,31766.0,285.5091,285.8337,285.2435,285.637,31766.0
2022-09-29 12:10:00,290.43,290.51,289.53,289.53,16436.0,285.7157,285.7944,284.8303,284.8303,16436.0
2022-09-29 12:15:00,289.49,289.64,288.84,289.07,17718.0,284.7909,284.9385,284.1515,284.3778,17718.0
2022-09-29 12:20:00,289.06,289.14,288.51,288.55,19927.0,284.3679,284.4466,283.8269,283.8662,19927.0
2022-09-29 12:25:00,288.62,288.67,288.37,288.66,11416.0,283.9351,283.9843,283.6891,283.9744,11416.0
2022-09-29 12:30:00,288.56,288.74,288.1,288.73,17778.0,283.876,284.0531,283.4235,284.0433,17778.0
2022-09-29 12:35:00,288.75,288.85,288.23,288.65,11682.0,284.063,284.1613,283.5514,283.9646,11682.0
2022-09-29 12:40:00,288.65,288.73,288.13,288.59,6551.0,283.9646,284.0433,283.453,283.9056,6551.0
2022-09-29 12:45:00,288.79,288.8,288.16,288.28,9100.0,284.1023,284.1121,283.4825,283.6006,9100.0
2022-09-29 12:50:00,288.19,288.48,288.09,288.21,7748.0,283.5121,283.7973,283.4137,283.5317,7748.0
2022-09-29 12:55:00,288.22,288.28,287.69,288.03,12485.0,283.5416,283.6006,283.0202,283.3546,12485.0
2022-09-29 13:00:00,287.94,288.06,287.64,287.72,17118.0,283.2661,283.3842,282.971,283.0497,17118.0
2022-09-29 13:05:00,287.71,287.8,287.1,287.14,9664.0,283.0398,283.1284,282.4397,282.4791,9664.0
2022-09-29 13:10:00,287.09,287.95,287.03,287.8,14088.0,282.4299,283.2759,282.3709,283.1284,14088.0
2022-09-29 13:15:00,287.8,287.87,287.41,287.43,6633.0,283.1284,283.1972,282.7447,282.7644,6633.0
2022-09-29 13:20:00,287.42,287.42,287.01,287.15,7778.0,282.7545,282.7545,282.3512,282.4889,7778.0
2022-09-29 13:25:00,287.14,287.51,286.97,287.1,14226.0,282.4791,282.8431,282.3119,282.4397,14226.0
2022-09-29 13:30:00,287.1,287.56,286.77,287.15,18091.0,282.4397,282.8923,282.1151,282.4889,18091.0
2022-09-29 13:35:00,287.14,287.37,286.72,286.78,16400.0,282.4791,282.7054,282.0659,282.1249,16400.0
2022-09-29 13:40:00,286.7,286.94,286.56,286.86,13731.0,282.0462,282.2823,281.9085,282.2036,13731.0
2022-09-29 13:45:00,286.82,287.02,286.55,286.56,8324.0,282.1643,282.361,281.8987,281.9085,8324.0
2022-09-29 13:50:00,286.58,286.61,285.68,285.96,10942.0,281.9282,281.9577,281.0428,281.3182,10942.0
2022-09-29 13:55:00,285.9,286.05,285.55,285.59,11948.0,281.2592,281.4068,280.9149,280.9543,11948.0
2022-09-29 14:00:00,285.58,285.76,285.14,285.7,14116.0,280.9444,281.1215,280.5116,281.0625,14116.0
2022-09-29 14:05:00,285.7,286.07,285.6,285.81,11548.0,281.0625,281.4265,280.9641,281.1707,11548.0
2022-09-29 14:10:00,285.82,285.82,285.18,285.19,6613.0,281.1805,281.1805,280.5509,280.5607,6613.0
2022-09-29 14:15:00,285.21,285.3,284.98,285.11,14616.0,280.5804,280.669,280.3542,280.482,14616.0
2022-09-29 14:20:00,285.12,285.59,285.05,285.32,11437.0,280.4919,280.9543,280.423,280.6886,11437.0
2022-09-29 14:25:00,285.28,285.9,285.15,285.68,12874.0,280.6493,281.2592,280.5214,281.0428,12874.0
2022-09-29 14:30:00,285.68,286.11,285.54,285.65,15002.0,281.0428,281.4658,280.9051,281.0133,15002.0
2022-09-29 14:35:00,285.73,286.56,285.73,286.34,8340.0,281.092,281.9085,281.092,281.6921,8340.0
2022-09-29 14:40:00,286.34,286.38,285.8,285.88,6051.0,281.6921,281.7314,281.1608,281.2395,6051.0
2022-09-29 14:45:00,285.9,286.05,285.55,285.55,13498.0,281.2592,281.4068,280.9149,280.9149,13498.0
2022-09-29 14:50:00,285.67,285.7,284.85,285.02,12568.0,281.033,281.0625,280.2263,280.3935,12568.0
2022-09-29 14:55:00,285.16,285.18,284.84,284.9,11447.0,280.5312,280.5509,280.2164,280.2755,11447.0
2022-09-29 15:00:00,284.9,285.57,284.87,285.38,11651.0,280.2755,280.9346,280.2459,280.7477,11651.0
2022-09-29 15:05:00,285.41,285.69,285.19,285.22,10637.0,280.7772,281.0526,280.5607,280.5903,10637.0
2022-09-29 15:10:00,285.24,285.79,285.13,285.69,12918.0,280.6099,281.151,280.5017,281.0526,12918.0
2022-09-29 15:15:00,285.61,285.84,285.45,285.76,20302.0,280.9739,281.2002,280.8165,281.1215,20302.0
2022-09-29 15:20:00,285.81,285.92,285.47,285.83,13864.0,281.1707,281.2789,280.8362,281.1904,13864.0
2022-09-29 15:25:00,285.77,285.77,285.34,285.53,17689.0,281.1313,281.1313,280.7083,280.8952,17689.0
2022-09-29 15:30:00,285.58,286.48,285.47,286.38,34237.0,280.9444,281.8298,280.8362,281.7314,34237.0
2022-09-29 15:35:00,286.36,287.28,285.98,286.8,23954.0,281.7118,282.6168,281.3379,282.1446,23954.0
2022-09-29 15:40:00,286.8,286.89,286.16,286.57,23869.0,282.1446,282.2332,281.515,281.9183,23869.0
2022-09-29 15:45:00,286.49,286.99,286.29,286.75,32386.0,281.8396,282.3315,281.6429,282.0954,32386.0
2022-09-29 15:50:00,286.74,287.04,286.33,286.7,58909.0,282.0856,282.3807,281.6822,282.0462,58909.0
2022-09-29 15:55:00,286.78,287.42,286.39,286.9,165318.0,282.1249,282.7545,281.7413,282.243,165318.0
2022-09-30 09:30:00,286.86,287.92,285.61,287.67,92737.0,282.2036,283.2464,280.9739,283.0005,92737.0
2022-09-30 09:35:00,287.69,287.76,285.43,286.43,16371.0,283.0202,283.089,280.7969,281.7806,16371.0
2022-09-30 09:40:00,286.5,288.43,285.76,287.31,16289.0,281.8495,283.7482,281.1215,282.6463,16289.0
2022-09-30 09:45:00,287.53,287.88,286.45,287.14,19951.0,282.8628,283.2071,281.8003,282.4791,19951.0
2022-09-30 09:50:00,287.12,288.5,286.7,287.92,13110.0,282.4594,283.817,282.0462,283.2464,13110.0
2022-09-30 09:55:00,288.01,288.57,287.14,287.32,25097.0,283.335,283.8859,282.4791,282.6562,25097.0
2022-09-30 10:00:00,287.33,287.48,286.51,287.01,53916.0,282.666,282.8136,281.8593,282.3512,53916.0
2022-09-30 10:05:00,287.18,287.93,286.73,287.74,14932.0,282.5184,283.2563,282.0757,283.0694,14932.0
2022-09-30 10:10:00,287.64,288.02,286.91,287.25,58217.0,282.971,283.3448,282.2528,282.5873,58217.0
2022-09-30 10:15:00,287.29,287.6,286.5,287.5,16440.0,282.6267,282.9316,281.8495,282.8333,16440.0
2022-09-30 10:20:00,287.5,287.65,287.03,287.46,11389.0,282.8333,282.9808,282.3709,282.7939,11389.0
2022-09-30 10:25:00,287.63,288.31,287.33,287.92,9350.0,282.9611,283.6301,282.666,283.2464,9350.0
2022-09-30 10:30:00,288.07,289.23,287.89,289.06,9156.0,283.394,284.5352,283.2169,284.3679,9156.0
2022-09-30 10:35:00,289.06,289.44,288.97,289.17,12774.0,284.3679,284.7418,284.2794,284.4761,12774.0
2022-09-30 10:40:00,289.23,289.32,288.86,289.26,27478.0,284.5352,284.6237,284.1712,284.5647,27478.0
2022-09-30 10:45:00,289.17,289.24,288.7,288.85,11870.0,284.4761,284.545,284.0138,284.1613,11870.0
2022-09-30 10:50:00,288.98,289.5,288.89,289.35,23363.0,284.2892,284.8008,284.2007,284.6532,23363.0
2022-09-30 10:55:00,289.35,289.82,288.77,289.79,15682.0,284.6532,285.1156,284.0826,285.0861,15682.0
2022-09-30 11:00:00,289.82,290.17,289.21,289.93,15667.0,285.1156,285.4599,284.5155,285.2238,15667.0
2022-09-30 11:05:00,289.93,290.72,289.69,290.56,16580.0,285.2238,286.001,284.9877,285.8436,16580.0
2022-09-30 11:10:00,290.54,290.67,290.04,290.6,8186.0,285.8239,285.9518,285.332,285.8829,8186.0
2022-09-30 11:15:00,290.51,290.76,290.11,290.13,8414.0,285.7944,286.0403,285.4009,285.4206,8414.0
2022-09-30 11:20:00,290.16,290.46,290.05,290.13,13658.0,285.4501,285.7452,285.3419,285.4206,13658.0
2022-09-30 11:25:00,290.18,290.69,289.86,290.3,24579.0,285.4697,285.9715,285.1549,285.5878,24579.0
2022-09-30 11:30:00,290.3,290.63,290.15,290.21,12151.0,285.5878,285.9124,285.4402,285.4993,12151.0
2022-09-30 11:35:00,290.1,290.19,289.51,289.93,27940.0,285.391,285.4796,284.8106,285.2238,27940.0
2022-09-30 11:40:00,289.98,290.0,288.72,288.97,13812.0,285.273,285.2927,284.0334,284.2794,13812.0
2022-09-30 11:45:00,288.86,289.05,288.39,288.41,12702.0,284.1712,284.3581,283.7088,283.7285,12702.0
2022-09-30 11:50:00,288.4,288.69,288.15,288.62,8419.0,283.7186,284.0039,283.4727,283.9351,8419.0
2022-09-30 11:55:00,288.53,288.7,288.43,288.61,25243.0,283.8465,284.0138,283.7482,283.9252,25243.0
2022-09-30 12:00:00,288.52,288.67,287.53,288.07,66856.0,283.8367,283.9843,282.8628,283.394,66856.0
2022-09-30 12:05:00,288.2,288.56,287.99,288.1,21763.0,283.5219,283.876,283.3153,283.4235,21763.0
2022-09-30 12:10:00,288.17,288.42,287.84,288.23,40017.0,283.4924,283.7383,283.1677,283.5514,40017.0
2022-09-30 12:15:00,288.17,288.86,288.17,288.54,17556.0,283.4924,284.1712,283.4924,283.8564,17556.0
2022-09-30 12:20:00,288.48,288.84,287.99,288.54,30997.0,283.7973,284.1515,283.3153,283.8564,30997.0
2022-09-30 12:25:00,288.57,288.8,288.44,288.52,5520.0,283.8859,284.1121,283.758,283.8367,5520.0
2022-09-30 12:30:00,288.52,288.91,288.35,288.79,9700.0,283.8367,284.2204,283.6695,284.1023,9700.0
2022-09-30 12:35:00,288.69,288.92,288.55,288.84,9005.0,284.0039,284.2302,283.8662,284.1515,9005.0
2022-09-30 12:40:00,288.84,288.9,288.61,288.74,5988.0,284.1515,284.2105,283.9252,284.0531,5988.0
2022-09-30 12:45:00,288.72,288.9,288.67,288.76,6587.0,284.0334,284.2105,283.9843,284.0728,6587.0
2022-09-30 12:50:00,288.78,288.79,288.3,288.37,4109.0,284.0925,284.1023,283.6203,283.6891,4109.0
2022-09-30 12:55:00,288.4,288.53,288.14,288.34,9399.0,283.7186,283.8465,283.4629,283.6596,9399.0
2022-09-30 13:00:00,288.19,288.23,287.81,288.04,12142.0,283.5121,283.5514,283.1382,283.3645,12142.0
2022-09-30 13:05:00,288.04,288.31,287.97,287.97,5908.0,283.3645,283.6301,283.2956,283.2956,5908.0
2022-09-30 13:10:00,287.9,288.21,287.8,287.8,5748.0,283.2268,283.5317,283.1284,283.1284,5748.0
2022-09-30 13:15:00,287.77,287.89,287.08,287.21,15272.0,283.0989,283.2169,282.4201,282.548,15272.0
2022-09-30 13:20:00,287.2,287.6,287.18,287.46,5724.0,282.5381,282.9316,282.5184,282.7939,5724.0
2022-09-30 13:25:00,287.46,287.8,287.35,287.7,7577.0,282.7939,283.1284,282.6857,283.03,7577.0
2022-09-30 13:30:00,287.66,287.89,287.36,287.36,16738.0,282.9907,283.2169,282.6955,282.6955,16738.0
2022-09-30 13:35:00,287.38,287.38,286.68,286.85,12241.0,282.7152,282.7152,282.0266,282.1938,12241.0
2022-09-30 13:40:00,286.77,286.85,286.53,286.62,6565.0,282.1151,282.1938,281.879,281.9675,6565.0
2022-09-30 13:45:00,286.67,286.67,286.27,286.36,13248.0,282.0167,282.0167,281.6232,281.7118,13248.0
2022-09-30 13:50:00,286.34,287.01,286.31,286.84,10054.0,281.6921,282.3512,281.6626,282.184,10054.0
2022-09-30 13:55:00,286.87,286.89,286.36,286.36,10034.0,282.2135,282.2332,281.7118,281.7118,10034.0
2022-09-30 14:00:00,286.28,286.59,286.2,286.24,5804.0,281.6331,281.938,281.5544,281.5937,5804.0
2022-09-30 14:05:00,286.26,286.83,286.11,286.72,8289.0,281.6134,282.1741,281.4658,282.0659,8289.0
2022-09-30 14:10:00,286.74,286.79,286.33,286.42,27971.0,282.0856,282.1348,281.6822,281.7708,27971.0
2022-09-30 14:15:00,286.37,286.99,286.33,286.58,26334.0,281.7216,282.3315,281.6822,281.9282,26334.0
2022-09-30 14:20:00,286.58,286.85,286.37,286.65,5375.0,281.9282,282.1938,281.7216,281.997,5375.0
2022-09-30 14:25:00,286.67,286.68,286.16,286.54,7969.0,282.0167,282.0266,281.515,281.8888,7969.0
2022-09-30 14:30:00,286.56,287.0,286.3,287.0,13975.0,281.9085,282.3414,281.6527,282.3414,13975.0
2022-09-30 14:35:00,286.93,287.03,286.59,286.86,11419.0,282.2725,282.3709,281.938,282.2036,11419.0
2022-09-30 14:40:00,286.76,286.86,285.82,286.35,16708.0,282.1053,282.2036,281.1805,281.7019,16708.0
2022-09-30 14:45:00,286.27,286.37,285.72,286.17,24968.0,281.6232,281.7216,281.0821,281.5248,24968.0
2022-09-30 14:50:00,286.22,286.5,286.04,286.24,8970.0,281.574,281.8495,281.3969,281.5937,8970.0
2022-09-30 14:55:00,286.12,286.12,285.56,285.62,11335.0,281.4757,281.4757,280.9247,280.9838,11335.0
2022-09-30 15:00:00,285.56,286.91,285.42,286.47,9871.0,280.9247,282.2528,280.787,281.82,9871.0
2022-09-30 15:05:00,286.39,286.76,286.25,286.37,10331.0,281.7413,282.1053,281.6035,281.7216,10331.0
2022-09-30 15:10:00,286.35,286.56,285.38,285.55,12165.0,281.7019,281.9085,280.7477,280.9149,12165.0
2022-09-30 15:15:00,285.5,286.01,285.3,285.73,16532.0,280.8657,281.3674,280.669,281.092,16532.0
2022-09-30 15:20:00,285.78,285.83,285.26,285.58,57804.0,281.1412,281.1904,280.6296,280.9444,57804.0
2022-09-30 15:25:00,285.58,286.21,285.25,286.13,19800.0,280.9444,281.5642,280.6198,281.4855,19800.0
2022-09-30 15:30:00,286.25,286.86,285.55,285.73,25467.0,281.6035,282.2036,280.9149,281.092,25467.0
2022-09-30 15:35:00,285.76,286.24,285.37,285.76,27280.0,281.1215,281.5937,280.7378,281.1215,27280.0
2022-09-30 15:40:00,285.89,286.23,285.79,285.98,28131.0,281.2494,281.5839,281.151,281.3379,28131.0
2022-09-30 15:45:00,285.98,286.57,285.82,286.36,40315.0,281.3379,281.9183,281.1805,281.7118,40315.0
2022-09-30 15:50:00,286.26,286.26,285.1,285.14,92274.0,281.6134,281.6134,280.4722,280.5116,92274.0
2022-09-30 15:55:00,285.23,285.45,284.6,284.74,253250.0,280.6001,280.8165,279.9803,280.1181,253250.0
2022-10-03 09:30:00,287.85,289.11,287.25,288.16,104494.0,283.1776,284.4171,282.5873,283.4825,104494.0
2022-10-03 09:35:00,288.05,288.05,285.49,285.63,26866.0,283.3743,283.3743,280.8559,280.9936,26866.0
2022-10-03 09:40:00,285.65,286.05,284.91,286.05,35300.0,281.0133,281.4068,280.2853,281.4068,35300.0
2022-10-03 09:45:00,286.06,288.0,286.03,287.86,9992.0,281.4166,283.3251,281.3871,283.1874,9992.0
2022-10-03 09:50:00,287.86,287.93,286.26,286.55,12726.0,283.1874,283.2563,281.6134,281.8987,12726.0
2022-10-03 09:55:00,286.47,287.43,285.81,286.28,8942.0,281.82,282.7644,281.1707,281.6331,8942.0
2022-10-03 10:00:00,286.44,288.89,286.37,288.54,11060.0,281.7905,284.2007,281.7216,283.8564,11060.0
2022-10-03 10:05:00,288.84,290.28,288.72,289.88,21113.0,284.1515,285.5681,284.0334,285.1746,21113.0
2022-10-03 10:10:00,289.87,289.89,288.87,289.05,16415.0,285.1648,285.1845,284.181,284.3581,16415.0
2022-10-03 10:15:00,289.35,289.44,288.44,288.81,20522.0,284.6532,284.7418,283.758,284.122,20522.0
2022-10-03 10:20:00,288.94,289.1,288.43,289.03,16002.0,284.2499,284.4073,283.7482,284.3384,16002.0
2022-10-03 10:25:00,289.2,290.11,289.08,289.75,11335.0,284.5057,285.4009,284.3876,285.0467,11335.0
2022-10-03 10:30:00,289.73,290.41,289.6,290.04,10192.0,285.0271,285.696,284.8992,285.332,10192.0
2022-10-03 10:35:00,290.09,290.12,289.45,290.01,12010.0,285.3812,285.4107,284.7516,285.3025,12010.0
2022-10-03 10:40:00,290.02,290.48,289.94,290.28,8315.0,285.3123,285.7649,285.2336,285.5681,8315.0
2022-10-03 10:45:00,290.49,290.88,290.38,290.83,9432.0,285.7747,286.1584,285.6665,286.1092,9432.0
2022-10-03 10:50:00,290.75,290.8,290.45,290.72,6762.0,286.0305,286.0797,285.7354,286.001,6762.0
2022-10-03 10:55:00,290.74,290.85,290.26,290.38,14912.0,286.0207,286.1289,285.5485,285.6665,14912.0
2022-10-03 11:00:00,290.26,290.36,289.57,289.57,11324.0,285.5485,285.6468,284.8697,284.8697,11324.0
2022-10-03 11:05:00,289.67,290.61,289.62,290.44,13622.0,284.968,285.8928,284.9188,285.7255,13622.0
2022-10-03 11:10:00,290.44,290.81,290.07,290.08,9444.0,285.7255,286.0895,285.3615,285.3714,9444.0
2022-10-03 11:15:00,290.0,290.2,289.55,289.73,16145.0,285.2927,285.4894,284.85,285.0271,16145.0
2022-10-03 11:20:00,289.68,290.22,289.64,290.0,14861.0,284.9779,285.5091,284.9385,285.2927,14861.0
2022-10-03 11:25:00,290.08,290.15,289.67,289.85,20749.0,285.3714,285.4402,284.968,285.1451,20749.0
2022-10-03 11:30:00,289.9,289.95,289.12,289.22,20214.0,285.1943,285.2435,284.427,284.5253,20214.0
2022-10-03 11:35:00,289.28,289.55,288.72,289.51,39025.0,284.5844,284.85,284.0334,284.8106,39025.0
2022-10-03 11:40:00,289.55,289.63,288.72,289.0,28328.0,284.85,284.9287,284.0334,284.3089,28328.0
2022-10-03 11:45:00,288.98,289.21,288.77,289.2,10497.0,284.2892,284.5155,284.0826,284.5057,10497.0
2022-10-03 11:50:00,289.15,289.7,289.05,289.28,12964.0,284.4565,284.9975,284.3581,284.5844,12964.0
2022-10-03 11:55:00,289.19,289.37,288.67,288.89,10378.0,284.4958,284.6729,283.9843,284.2007,10378.0
2022-10-03 12:00:00,288.85,289.62,288.84,289.59,40950.0,284.1613,284.9188,284.1515,284.8893,40950.0
2022-10-03 12:05:00,289.49,289.92,289.29,289.58,11643.0,284.7909,285.214,284.5942,284.8795,11643.0
2022-10-03 12:10:00,289.63,289.88,289.4,289.4,7192.0,284.9287,285.1746,284.7024,284.7024,7192.0
2022-10-03 12:15:00,289.46,289.57,289.33,289.33,5300.0,284.7614,284.8697,284.6335,284.6335,5300.0
2022-10-03 12:20:00,289.36,289.42,288.97,289.42,8880.0,284.6631,284.7221,284.2794,284.7221,8880.0
2022-10-03 12:25:00,289.37,289.57,288.87,288.95,8096.0,284.6729,284.8697,284.181,284.2597,8096.0
2022-10-03 12:30:00,288.92,289.27,288.64,289.24,6312.0,284.2302,284.5745,283.9547,284.545,6312.0
2022-10-03 12:35:00,289.24,289.33,288.8,289.28,7838.0,284.545,284.6335,284.1121,284.5844,7838.0
2022-10-03 12:40:00,289.36,289.53,288.95,289.28,16891.0,284.6631,284.8303,284.2597,284.5844,16891.0
2022-10-03 12:45:00,289.29,289.29,288.5,288.65,21848.0,284.5942,284.5942,283.817,283.9646,21848.0
2022-10-03 12:50:00,288.65,288.77,288.11,288.54,22301.0,283.9646,284.0826,283.4333,283.8564,22301.0
2022-10-03 12:55:00,288.4,289.03,288.38,289.02,9250.0,283.7186,284.3384,283.699,284.3286,9250.0
2022-10-03 13:00:00,289.02,289.34,288.81,288.93,31356.0,284.3286,284.6434,284.122,284.24,31356.0
2022-10-03 13:05:00,288.96,289.37,288.7,289.18,11972.0,284.2696,284.6729,284.0138,284.486,11972.0
2022-10-03 13:10:00,289.26,289.5,289.1,289.39,10561.0,284.5647,284.8008,284.4073,284.6926,10561.0
2022-10-03 13:15:00,289.34,289.83,289.23,289.74,18039.0,284.6434,285.1254,284.5352,285.0369,18039.0
2022-10-03 13:20:00,289.85,290.32,289.73,290.04,14443.0,285.1451,285.6075,285.0271,285.332,14443.0
2022-10-03 13:25:00,290.1,290.55,289.76,290.08,63408.0,285.391,285.8337,285.0566,285.3714,63408.0
2022-10-03 13:30:00,290.11,290.78,290.05,290.75,15280.0,285.4009,286.06,285.3419,286.0305,15280.0
2022-10-03 13:35:00,290.65,290.68,290.22,290.25,4858.0,285.9321,285.9616,285.5091,285.5386,4858.0
2022-10-03 13:40:00,290.33,290.49,290.23,290.31,13210.0,285.6173,285.7747,285.5189,285.5976,13210.0
2022-10-03 13:45:00,290.32,290.78,290.32,290.64,13667.0,285.6075,286.06,285.6075,285.9223,13667.0
2022-10-03 13:50:00,290.59,290.65,290.23,290.26,12724.0,285.8731,285.9321,285.5189,285.5485,12724.0
2022-10-03 13:55:00,290.27,290.33,289.9,289.9,18878.0,285.5583,285.6173,285.1943,285.1943,18878.0
2022-10-03 14:00:00,290.06,290.48,290.06,290.48,12910.0,285.3517,285.7649,285.3517,285.7649,12910.0
2022-10-03 14:05:00,290.42,290.83,290.38,290.72,9549.0,285.7059,286.1092,285.6665,286.001,9549.0
2022-10-03 14:10:00,290.73,290.99,290.57,290.85,47437.0,286.0108,286.2666,285.8534,286.1289,47437.0
2022-10-03 14:15:00,290.77,291.02,290.71,290.83,23011.0,286.0502,286.2961,285.9911,286.1092,23011.0
2022-10-03 14:20:00,290.92,291.16,290.4,290.97,43116.0,286.1977,286.4338,285.6862,286.2469,43116.0
2022-10-03 14:25:00,291.0,291.74,290.86,291.62,31080.0,286.2764,287.0044,286.1387,286.8864,31080.0
2022-10-03 14:30:00,291.65,291.92,291.27,291.78,20540.0,286.9159,287.1815,286.5421,287.0438,20540.0
2022-10-03 14:35:00,291.68,291.82,291.35,291.7,34507.0,286.9454,287.0831,286.6208,286.9651,34507.0
2022-10-03 14:40:00,291.67,292.42,291.67,292.32,12985.0,286.9356,287.6734,286.9356,287.575,12985.0
2022-10-03 14:45:00,292.33,292.66,292.21,292.34,24081.0,287.5848,287.9095,287.4668,287.5947,24081.0
2022-10-03 14:50:00,292.35,292.53,292.22,292.41,18050.0,287.6045,287.7816,287.4766,287.6636,18050.0
2022-10-03 14:55:00,292.46,292.75,292.27,292.41,16813.0,287.7127,287.998,287.5258,287.6636,16813.0
2022-10-03 15:00:00,292.41,292.49,291.94,292.14,37155.0,287.6636,287.7423,287.2012,287.3979,37155.0
2022-10-03 15:05:00,292.2,292.56,292.2,292.51,13972.0,287.457,287.8111,287.457,287.7619,13972.0
2022-10-03 15:10:00,292.51,292.51,291.75,291.9,14549.0,287.7619,287.7619,287.0143,287.1618,14549.0
2022-10-03 15:15:00,291.91,291.91,291.27,291.34,16776.0,287.1717,287.1717,286.5421,286.6109,16776.0
2022-10-03 15:20:00,291.29,291.58,291.26,291.46,17185.0,286.5617,286.847,286.5322,286.729,17185.0
2022-10-03 15:25:00,291.5,291.8,291.5,291.7,16683.0,286.7683,287.0635,286.7683,286.9651,16683.0
2022-10-03 15:30:00,291.69,291.85,291.03,291.03,25651.0,286.9552,287.1126,286.306,286.306,25651.0
2022-10-03 15:35:00,291.04,291.26,290.86,290.86,19340.0,286.3158,286.5322,286.1387,286.1387,19340.0
2022-10-03 15:40:00,290.85,290.93,290.41,290.59,24581.0,286.1289,286.2076,285.696,285.8731,24581.0
2022-10-03 15:45:00,290.57,290.81,290.42,290.54,41805.0,285.8534,286.0895,285.7059,285.8239,41805.0
2022-10-03 15:50:00,290.57,290.71,290.15,290.44,51469.0,285.8534,285.9911,285.4402,285.7255,51469.0
2022-10-03 15:55:00,290.31,290.49,289.6,290.48,165950.0,285.5976,285.7747,284.8992,285.7649,165950.0
2022-10-04 09:30:00,296.19,300.13,295.98,300.07,122230.0,291.3822,295.2582,291.1756,295.1992,122230.0
2022-10-04 09:35:00,300.06,300.57,298.01,299.6,51072.0,295.1894,295.6911,293.1727,294.7368,51072.0
2022-10-04 09:40:00,299.55,300.23,298.26,298.85,43342.0,294.6877,295.3566,293.4186,293.999,43342.0
2022-10-04 09:45:00,298.88,299.29,298.24,299.01,23926.0,294.0285,294.4319,293.3989,294.1564,23926.0
2022-10-04 09:50:00,298.94,299.06,298.1,298.56,20203.0,294.0876,294.2056,293.2612,293.7137,20203.0
2022-10-04 09:55:00,298.57,301.2,298.53,301.2,51121.0,293.7236,296.3109,293.6842,296.3109,51121.0
2022-10-04 10:00:00,301.11,302.69,301.05,301.95,73550.0,296.2223,297.7767,296.1633,297.0487,73550.0
2022-10-04 10:05:00,301.95,302.17,301.28,301.96,41175.0,297.0487,297.2651,296.3896,297.0585,41175.0
2022-10-04 10:10:00,302.01,302.36,301.43,301.66,33979.0,297.1077,297.452,296.5371,296.7634,33979.0
2022-10-04 10:15:00,301.74,302.36,301.63,302.08,24947.0,296.8421,297.452,296.7339,297.1766,24947.0
2022-10-04 10:20:00,302.08,302.78,301.87,302.72,23509.0,297.1766,297.8652,296.97,297.8062,23509.0
2022-10-04 10:25:00,302.72,303.27,302.21,302.44,33973.0,297.8062,298.3473,297.3045,297.5307,33973.0
2022-10-04 10:30:00,302.42,303.01,302.19,303.01,22789.0,297.5111,298.0915,297.2848,298.0915,22789.0
2022-10-04 10:35:00,303.05,303.21,302.68,303.0,30581.0,298.1308,298.2882,297.7668,298.0817,30581.0
2022-10-04 10:40:00,303.03,303.41,302.5,302.6,21527.0,298.1112,298.485,297.5898,297.6881,21527.0
2022-10-04 10:45:00,302.51,303.04,302.42,302.7,38708.0,297.5996,298.121,297.5111,297.7865,38708.0
2022-10-04 10:50:00,302.71,302.8,301.56,302.37,28783.0,297.7964,297.8849,296.665,297.4619,28783.0
2022-10-04 10:55:00,302.44,303.57,302.35,303.16,30590.0,297.5307,298.6424,297.4422,298.2391,30590.0
2022-10-04 11:00:00,303.16,303.46,303.0,303.19,37362.0,298.2391,298.5342,298.0817,298.2686,37362.0
2022-10-04 11:05:00,303.12,303.7,303.1,303.35,25880.0,298.1997,298.7703,298.18,298.426,25880.0
2022-10-04 11:10:00,303.31,303.42,302.82,303.29,19451.0,298.3866,298.4948,297.9046,298.3669,19451.0
2022-10-04 11:15:00,303.41,303.73,303.22,303.68,21336.0,298.485,298.7998,298.2981,298.7506,21336.0
2022-10-04 11:20:00,303.69,303.97,303.45,303.82,23043.0,298.7605,299.0359,298.5243,298.8883,23043.0
2022-10-04 11:25:00,303.78,303.79,303.11,303.45,25997.0,298.849,298.8588,298.1899,298.5243,25997.0
2022-10-04 11:30:00,303.49,303.55,302.35,302.97,28080.0,298.5637,298.6227,297.4422,298.0521,28080.0
2022-10-04 11:35:00,302.93,303.87,302.89,303.72,23992.0,298.0128,298.9375,297.9734,298.79,23992.0
2022-10-04 11:40:00,303.77,303.9,302.95,303.16,10638.0,298.8392,298.967,298.0325,298.2391,10638.0
2022-10-04 11:45:00,303.12,303.12,302.43,302.56,11408.0,298.1997,298.1997,297.5209,297.6488,11408.0
2022-10-04 11:50:00,302.56,303.16,302.55,302.83,12033.0,297.6488,298.2391,297.639,297.9144,12033.0
2022-10-04 11:55:00,302.82,303.31,302.71,303.31,7133.0,297.9046,298.3866,297.7964,298.3866,7133.0
2022-10-04 12:00:00,303.28,303.58,303.25,303.39,11407.0,298.3571,298.6522,298.3276,298.4653,11407.0
2022-10-04 12:05:00,303.44,303.5,302.96,303.0,10906.0,298.5145,298.5735,298.0423,298.0817,10906.0
2022-10-04 12:10:00,303.0,303.32,302.86,303.19,33854.0,298.0817,298.3965,297.9439,298.2686,33854.0
2022-10-04 12:15:00,303.2,303.25,303.08,303.23,8861.0,298.2784,298.3276,298.1604,298.3079,8861.0
2022-10-04 12:20:00,303.21,303.26,302.99,303.17,8451.0,298.2882,298.3374,298.0718,298.2489,8451.0
2022-10-04 12:25:00,303.19,303.77,303.12,303.25,16781.0,298.2686,298.8392,298.1997,298.3276,16781.0
2022-10-04 12:30:00,303.27,303.5,303.04,303.12,10977.0,298.3473,298.5735,298.121,298.1997,10977.0
2022-10-04 12:35:00,303.12,303.12,302.8,302.82,13535.0,298.1997,298.1997,297.8849,297.9046,13535.0
2022-10-04 12:40:00,302.71,302.72,302.19,302.28,9493.0,297.7964,297.8062,297.2848,297.3733,9493.0
2022-10-04 12:45:00,302.27,302.28,301.43,301.67,12059.0,297.3635,297.3733,296.5371,296.7732,12059.0
2022-10-04 12:50:00,301.49,301.87,301.49,301.78,7108.0,296.5962,296.97,296.5962,296.8815,7108.0
2022-10-04 12:55:00,301.71,302.01,301.67,302.0,5669.0,296.8126,297.1077,296.7732,297.0979,5669.0
2022-10-04 13:00:00,302.01,302.07,301.63,301.89,8510.0,297.1077,297.1667,296.7339,296.9897,8510.0
2022-10-04 13:05:00,301.86,301.91,301.4,301.63,7835.0,296.9602,297.0093,296.5076,296.7339,7835.0
2022-10-04 13:10:00,301.63,302.05,301.53,301.55,6103.0,296.7339,297.1471,296.6355,296.6552,6103.0
2022-10-04 13:15:00,301.55,301.56,300.52,300.56,16179.0,296.6552,296.665,295.6419,295.6813,16179.0
2022-10-04 13:20:00,300.5,301.0,300.38,300.79,38652.0,295.6222,296.1141,295.5042,295.9075,38652.0
2022-10-04 13:25:00,300.78,301.21,300.78,300.98,17965.0,295.8977,296.3207,295.8977,296.0944,17965.0
2022-10-04 13:30:00,301.05,301.2,300.84,301.03,19165.0,296.1633,296.3109,295.9567,296.1436,19165.0
2022-10-04 13:35:00,301.0,301.11,300.68,300.95,6194.0,296.1141,296.2223,295.7993,296.0649,6194.0
2022-10-04 13:40:00,300.9,301.18,300.82,301.02,6032.0,296.0157,296.2912,295.937,296.1338,6032.0
2022-10-04 13:45:00,301.1,301.38,300.98,301.34,22155.0,296.2125,296.4879,296.0944,296.4486,22155.0
2022-10-04 13:50:00,301.31,302.0,301.3,301.85,17954.0,296.4191,297.0979,296.4092,296.9503,17954.0
2022-10-04 13:55:00,301.85,302.17,301.51,301.51,15156.0,296.9503,297.2651,296.6158,296.6158,15156.0
2022-10-04 14:00:00,301.53,301.84,301.43,301.58,8763.0,296.6355,296.9405,296.5371,296.6847,8763.0
2022-10-04 14:05:00,301.56,301.68,301.4,301.45,8517.0,296.665,296.7831,296.5076,296.5568,8517.0
2022-10-04 14:10:00,301.46,301.88,301.34,301.56,20680.0,296.5666,296.9798,296.4486,296.665,20680.0
2022-10-04 14:15:00,301.63,301.86,301.32,301.34,6617.0,296.7339,296.9602,296.4289,296.4486,6617.0
2022-10-04 14:20:00,301.36,301.59,301.19,301.45,9470.0,296.4683,296.6945,296.301,296.5568,9470.0
2022-10-04 14:25:00,301.51,301.53,300.63,300.63,9124.0,296.6158,296.6355,295.7501,295.7501,9124.0
2022-10-04 14:30:00,300.57,301.18,300.57,300.92,6747.0,295.6911,296.2912,295.6911,296.0354,6747.0
2022-10-04 14:35:00,300.88,300.95,300.57,300.73,7855.0,295.9961,296.0649,295.6911,295.8485,7855.0
2022-10-04 14:40:00,300.72,301.0,300.69,301.0,4919.0,295.8387,296.1141,295.8091,296.1141,4919.0
2022-10-04 14:45:00,301.06,301.77,301.04,301.75,5900.0,296.1731,296.8716,296.1535,296.8519,5900.0
2022-10-04 14:50:00,301.8,302.14,301.8,302.06,8953.0,296.9011,297.2356,296.9011,297.1569,8953.0
2022-10-04 14:55:00,302.05,302.15,301.96,302.11,7207.0,297.1471,297.2454,297.0585,297.2061,7207.0
2022-10-04 15:00:00,302.02,302.39,301.8,301.97,12431.0,297.1176,297.4816,296.9011,297.0684,12431.0
2022-10-04 15:05:00,301.89,301.96,301.53,301.6,9170.0,296.9897,297.0585,296.6355,296.7044,9170.0
2022-10-04 15:10:00,301.47,301.47,300.71,301.22,10704.0,296.5765,296.5765,295.8288,296.3305,10704.0
2022-10-04 15:15:00,301.15,301.36,300.8,300.82,9610.0,296.2617,296.4683,295.9174,295.937,9610.0
2022-10-04 15:20:00,300.86,301.0,300.35,300.94,22108.0,295.9764,296.1141,295.4747,296.0551,22108.0
2022-10-04 15:25:00,300.9,301.35,300.78,301.16,19927.0,296.0157,296.4584,295.8977,296.2715,19927.0
2022-10-04 15:30:00,301.09,301.09,300.51,300.66,17120.0,296.2027,296.2027,295.6321,295.7796,17120.0
2022-10-04 15:35:00,300.7,301.4,300.4,301.07,21513.0,295.819,296.5076,295.5239,296.183,21513.0
2022-10-04 15:40:00,301.0,301.08,300.6,300.73,16681.0,296.1141,296.1928,295.7206,295.8485,16681.0
2022-10-04 15:45:00,300.68,300.95,300.54,300.8,41612.0,295.7993,296.0649,295.6616,295.9174,41612.0
2022-10-04 15:50:00,300.86,301.3,300.8,301.3,42953.0,295.9764,296.4092,295.9174,296.4092,42953.0
2022-10-04 15:55:00,301.32,301.49,300.89,301.4,162193.0,296.4289,296.5962,296.0059,296.5076,162193.0
2022-10-05 09:30:00,297.98,300.51,297.25,300.4,55459.0,293.1431,295.6321,292.425,295.5239,55459.0
2022-10-05 09:35:00,300.67,301.32,300.53,300.92,23072.0,295.7895,296.4289,295.6517,296.0354,23072.0
2022-10-05 09:40:00,300.9,301.65,300.33,301.58,30880.0,296.0157,296.7536,295.455,296.6847,30880.0
2022-10-05 09:45:00,301.53,302.52,301.29,301.86,37011.0,296.6355,297.6094,296.3994,296.9602,37011.0
2022-10-05 09:50:00,302.04,302.5,301.69,301.69,17067.0,297.1372,297.5898,296.7929,296.7929,17067.0
2022-10-05 09:55:00,301.69,302.27,301.53,302.12,7533.0,296.7929,297.3635,296.6355,297.2159,7533.0
2022-10-05 10:00:00,302.02,302.06,300.76,300.76,21634.0,297.1176,297.1569,295.878,295.878,21634.0
2022-10-05 10:05:00,300.66,301.77,300.66,301.0,21616.0,295.7796,296.8716,295.7796,296.1141,21616.0
2022-10-05 10:10:00,301.01,302.03,301.0,301.52,11437.0,296.124,297.1274,296.1141,296.6257,11437.0
2022-10-05 10:15:00,301.52,301.52,300.58,300.58,21607.0,296.6257,296.6257,295.7009,295.7009,21607.0
2022-10-05 10:20:00,300.63,301.73,300.34,300.34,22609.0,295.7501,296.8323,295.4648,295.4648,22609.0
2022-10-05 10:25:00,300.3,300.64,300.05,300.36,18679.0,295.4255,295.76,295.1795,295.4845,18679.0
2022-10-05 10:30:00,300.25,300.75,299.68,299.87,12008.0,295.3763,295.8682,294.8155,295.0025,12008.0
2022-10-05 10:35:00,299.87,300.69,299.79,300.69,5361.0,295.0025,295.8091,294.9238,295.8091,5361.0
2022-10-05 10:40:00,300.7,300.96,300.3,300.9,10457.0,295.819,296.0748,295.4255,296.0157,10457.0
2022-10-05 10:45:00,300.89,301.0,300.46,300.51,9380.0,296.0059,296.1141,295.5829,295.6321,9380.0
2022-10-05 10:50:00,300.13,300.45,299.77,300.45,7284.0,295.2582,295.573,294.9041,295.573,7284.0
2022-10-05 10:55:00,300.26,300.28,299.38,299.41,19588.0,295.3861,295.4058,294.5204,294.5499,19588.0
2022-10-05 11:00:00,299.35,299.7,299.19,299.66,6187.0,294.4909,294.8352,294.3335,294.7959,6187.0
2022-10-05 11:05:00,299.49,299.81,298.97,299.81,7455.0,294.6286,294.9434,294.1171,294.9434,7455.0
2022-10-05 11:10:00,299.53,300.34,299.33,300.26,6265.0,294.668,295.4648,294.4712,295.3861,6265.0
2022-10-05 11:15:00,300.36,300.85,299.98,300.71,18852.0,295.4845,295.9666,295.1107,295.8288,18852.0
2022-10-05 11:20:00,300.53,300.88,300.34,300.87,6137.0,295.6517,295.9961,295.4648,295.9862,6137.0
2022-10-05 11:25:00,300.86,301.15,300.65,300.87,8024.0,295.9764,296.2617,295.7698,295.9862,8024.0
2022-10-05 11:30:00,300.87,301.38,300.6,301.38,6027.0,295.9862,296.4879,295.7206,296.4879,6027.0
2022-10-05 11:35:00,301.31,301.77,301.31,301.54,5011.0,296.4191,296.8716,296.4191,296.6454,5011.0
2022-10-05 11:40:00,301.59,301.59,301.21,301.23,7594.0,296.6945,296.6945,296.3207,296.3404,7594.0
2022-10-05 11:45:00,301.22,301.41,300.73,300.74,13435.0,296.3305,296.5175,295.8485,295.8583,13435.0
2022-10-05 11:50:00,300.83,300.93,300.53,300.86,6745.0,295.9469,296.0453,295.6517,295.9764,6745.0
2022-10-05 11:55:00,300.99,301.07,300.67,301.01,9004.0,296.1043,296.183,295.7895,296.124,9004.0
2022-10-05 12:00:00,301.01,301.01,300.19,300.56,9510.0,296.124,296.124,295.3173,295.6813,9510.0
2022-10-05 12:05:00,300.57,301.98,300.57,301.98,10920.0,295.6911,297.0782,295.6911,297.0782,10920.0
2022-10-05 12:10:00,302.0,302.69,301.79,302.55,10815.0,297.0979,297.7767,296.8913,297.639,10815.0
2022-10-05 12:15:00,302.55,303.22,302.54,303.0,8813.0,297.639,298.2981,297.6291,298.0817,8813.0
2022-10-05 12:20:00,303.04,303.18,302.68,303.18,7732.0,298.121,298.2587,297.7668,298.2587,7732.0
2022-10-05 12:25:00,303.06,303.06,302.76,302.81,9035.0,298.1407,298.1407,297.8455,297.8947,9035.0
2022-10-05 12:30:00,302.75,303.04,302.49,302.62,11687.0,297.8357,298.121,297.5799,297.7078,11687.0
2022-10-05 12:35:00,302.61,303.19,302.61,303.19,10152.0,297.698,298.2686,297.698,298.2686,10152.0
2022-10-05 12:40:00,303.24,303.56,302.99,303.56,16258.0,298.3178,298.6326,298.0718,298.6326,16258.0
2022-10-05 12:45:00,303.59,304.42,303.42,304.39,11248.0,298.6621,299.4786,298.4948,299.4491,11248.0
2022-10-05 12:50:00,304.43,304.62,304.2,304.33,13724.0,299.4884,299.6754,299.2622,299.3901,13724.0
2022-10-05 12:55:00,304.38,304.38,303.81,303.81,3284.0,299.4393,299.4393,298.8785,298.8785,3284.0
2022-10-05 13:00:00,303.9,304.08,303.67,303.87,16437.0,298.967,299.1441,298.7408,298.9375,16437.0
2022-10-05 13:05:00,303.77,304.39,303.71,303.72,10915.0,298.8392,299.4491,298.7801,298.79,10915.0
2022-10-05 13:10:00,303.72,303.94,303.65,303.88,9687.0,298.79,299.0064,298.7211,298.9474,9687.0
2022-10-05 13:15:00,304.02,304.36,303.87,304.09,15352.0,299.0851,299.4196,298.9375,299.154,15352.0
2022-10-05 13:20:00,304.15,304.84,304.01,304.14,8441.0,299.213,299.8918,299.0753,299.2031,8441.0
2022-10-05 13:25:00,304.09,304.3,303.76,304.13,6913.0,299.154,299.3606,298.8293,299.1933,6913.0
2022-10-05 13:30:00,304.13,304.13,303.7,303.7,3939.0,299.1933,299.1933,298.7703,298.7703,3939.0
2022-10-05 13:35:00,303.7,304.25,303.64,304.24,7328.0,298.7703,299.3114,298.7113,299.3015,7328.0
2022-10-05 13:40:00,304.25,304.32,303.8,304.12,12849.0,299.3114,299.3802,298.8687,299.1835,12849.0
2022-10-05 13:45:00,304.13,304.53,303.98,304.37,7153.0,299.1933,299.5868,299.0457,299.4294,7153.0
2022-10-05 13:50:00,304.33,304.43,303.82,304.33,13104.0,299.3901,299.4884,298.8883,299.3901,13104.0
2022-10-05 13:55:00,304.33,304.38,303.42,303.55,9905.0,299.3901,299.4393,298.4948,298.6227,9905.0
2022-10-05 14:00:00,303.6,303.89,303.34,303.79,10761.0,298.6719,298.9572,298.4161,298.8588,10761.0
2022-10-05 14:05:00,303.8,304.27,303.74,304.16,11673.0,298.8687,299.331,298.8096,299.2228,11673.0
2022-10-05 14:10:00,304.15,304.6,304.15,304.4,10195.0,299.213,299.6557,299.213,299.4589,10195.0
2022-10-05 14:15:00,304.25,304.77,304.08,304.77,10781.0,299.3114,299.8229,299.1441,299.8229,10781.0
2022-10-05 14:20:00,304.73,304.82,304.49,304.82,7434.0,299.7836,299.8721,299.5475,299.8721,7434.0
2022-10-05 14:25:00,304.73,304.9,304.27,304.67,8988.0,299.7836,299.9508,299.331,299.7245,8988.0
2022-10-05 14:30:00,304.7,304.9,304.23,304.3,4970.0,299.7541,299.9508,299.2917,299.3606,4970.0
2022-10-05 14:35:00,304.3,304.97,304.18,304.6,8956.0,299.3606,300.0197,299.2425,299.6557,8956.0
2022-10-05 14:40:00,304.65,304.81,304.5,304.68,5450.0,299.7049,299.8623,299.5573,299.7344,5450.0
2022-10-05 14:45:00,304.71,304.86,304.41,304.49,8588.0,299.7639,299.9115,299.4688,299.5475,8588.0
2022-10-05 14:50:00,304.51,305.02,304.22,304.71,9911.0,299.5671,300.0689,299.2818,299.7639,9911.0
2022-10-05 14:55:00,304.79,305.05,304.73,305.01,10895.0,299.8426,300.0984,299.7836,300.059,10895.0
2022-10-05 15:00:00,305.12,305.87,305.08,305.67,14910.0,300.1672,300.9051,300.1279,300.7083,14910.0
2022-10-05 15:05:00,305.59,305.92,305.38,305.62,18835.0,300.6296,300.9543,300.423,300.6591,18835.0
2022-10-05 15:10:00,305.6,306.12,305.35,306.07,14436.0,300.6394,301.151,300.3935,301.1018,14436.0
2022-10-05 15:15:00,306.17,306.6,305.88,306.29,16066.0,301.2002,301.6232,300.9149,301.3182,16066.0
2022-10-05 15:20:00,306.36,306.45,305.92,306.01,10112.0,301.3871,301.4757,300.9543,301.0428,10112.0
2022-10-05 15:25:00,306.02,306.02,305.37,305.37,13430.0,301.0526,301.0526,300.4132,300.4132,13430.0
2022-10-05 15:30:00,305.41,306.01,305.35,305.67,24501.0,300.4525,301.0428,300.3935,300.7083,24501.0
2022-10-05 15:35:00,305.56,306.01,305.33,305.54,22742.0,300.6001,301.0428,300.3738,300.5804,22742.0
2022-10-05 15:40:00,305.39,305.61,305.18,305.51,17062.0,300.4329,300.6493,300.2263,300.5509,17062.0
2022-10-05 15:45:00,305.45,305.5,304.81,304.93,20545.0,300.4919,300.5411,299.8623,299.9803,20545.0
2022-10-05 15:50:00,304.91,304.91,303.74,304.04,42150.0,299.9606,299.9606,298.8096,299.1048,42150.0
2022-10-05 15:55:00,304.06,304.7,303.86,304.63,106377.0,299.1244,299.7541,298.9277,299.6852,106377.0
2022-10-06 09:30:00,302.58,303.5,302.02,303.07,62058.0,298.1559,299.0625,297.6041,298.6387,62058.0
2022-10-06 09:35:00,302.88,304.51,302.58,304.45,21900.0,298.4515,300.0577,298.1559,299.9986,21900.0
2022-10-06 09:40:00,304.4,305.05,303.67,303.96,23603.0,299.9493,300.5898,299.23,299.5157,23603.0
2022-10-06 09:45:00,303.9,304.48,302.87,303.19,21250.0,299.4566,300.0281,298.4417,298.757,21250.0
2022-10-06 09:50:00,303.09,304.14,303.0,303.75,13462.0,298.6585,299.6931,298.5698,299.3088,13462.0
2022-10-06 09:55:00,303.6,303.65,302.19,302.35,24520.0,299.161,299.2103,297.7716,297.9293,24520.0
2022-10-06 10:00:00,302.37,302.48,301.35,301.67,40991.0,297.949,298.0574,296.9439,297.2592,40991.0
2022-10-06 10:05:00,301.59,302.35,301.15,302.19,32098.0,297.1804,297.9293,296.7468,297.7716,32098.0
2022-10-06 10:10:00,302.13,303.07,301.8,302.77,14703.0,297.7125,298.6387,297.3873,298.3431,14703.0
2022-10-06 10:15:00,302.79,303.84,302.79,303.39,15978.0,298.3628,299.3975,298.3628,298.9541,15978.0
2022-10-06 10:20:00,303.32,303.35,302.74,303.12,14340.0,298.8851,298.9147,298.3136,298.688,14340.0
2022-10-06 10:25:00,303.03,303.6,302.19,302.23,19632.0,298.5993,299.161,297.7716,297.811,19632.0
2022-10-06 10:30:00,302.13,302.73,301.54,301.65,19530.0,297.7125,298.3037,297.1311,297.2395,19530.0
2022-10-06 10:35:00,301.74,302.34,301.68,302.33,19128.0,297.3282,297.9194,297.2691,297.9096,19128.0
2022-10-06 10:40:00,302.01,302.35,301.87,302.35,13419.0,297.5942,297.9293,297.4563,297.9293,13419.0
2022-10-06 10:45:00,302.06,302.62,301.63,302.54,15347.0,297.6435,298.1953,297.2198,298.1165,15347.0
2022-10-06 10:50:00,302.44,302.92,302.08,302.92,14042.0,298.018,298.4909,297.6632,298.4909,14042.0
2022-10-06 10:55:00,302.87,303.38,302.5,303.2,16953.0,298.4417,298.9442,298.0771,298.7668,16953.0
2022-10-06 11:00:00,303.27,303.42,302.72,302.81,19033.0,298.8358,298.9836,298.2939,298.3825,19033.0
2022-10-06 11:05:00,302.81,303.48,302.72,302.94,8457.0,298.3825,299.0428,298.2939,298.5106,8457.0
2022-10-06 11:10:00,303.02,303.03,302.29,302.38,10110.0,298.5895,298.5993,297.8702,297.9588,10110.0
2022-10-06 11:15:00,302.46,303.53,302.3,303.3,17516.0,298.0377,299.092,297.88,298.8654,17516.0
2022-10-06 11:20:00,303.23,303.91,303.2,303.43,13399.0,298.7964,299.4665,298.7668,298.9935,13399.0
2022-10-06 11:25:00,303.42,303.81,303.0,303.72,13540.0,298.9836,299.3679,298.5698,299.2792,13540.0
2022-10-06 11:30:00,303.86,303.86,302.54,302.54,12148.0,299.4172,299.4172,298.1165,298.1165,12148.0
2022-10-06 11:35:00,302.51,303.0,302.02,302.02,10939.0,298.0869,298.5698,297.6041,297.6041,10939.0
2022-10-06 11:40:00,302.02,302.24,301.74,301.77,15108.0,297.6041,297.8209,297.3282,297.3578,15108.0
2022-10-06 11:45:00,301.8,302.3,301.76,302.26,18222.0,297.3873,297.88,297.3479,297.8406,18222.0
2022-10-06 11:50:00,302.01,303.36,302.01,302.82,10181.0,297.5942,298.9245,297.5942,298.3924,10181.0
2022-10-06 11:55:00,302.69,303.07,301.65,301.73,9215.0,298.2643,298.6387,297.2395,297.3183,9215.0
2022-10-06 12:00:00,301.54,301.62,301.08,301.09,4472.0,297.1311,297.2099,296.6778,296.6877,4472.0
2022-10-06 12:05:00,301.05,301.12,300.84,301.02,7025.0,296.6483,296.7173,296.4414,296.6187,7025.0
2022-10-06 12:10:00,301.12,301.21,300.59,300.77,6163.0,296.7173,296.8059,296.195,296.3724,6163.0
2022-10-06 12:15:00,300.73,300.94,300.56,300.8,4284.0,296.333,296.5399,296.1654,296.4019,4284.0
2022-10-06 12:20:00,300.89,301.29,300.83,301.29,5057.0,296.4906,296.8848,296.4315,296.8848,5057.0
2022-10-06 12:25:00,301.36,301.9,301.32,301.75,6290.0,296.9538,297.4859,296.9143,297.338,6290.0
2022-10-06 12:30:00,301.78,301.96,301.41,301.79,7233.0,297.3676,297.545,297.003,297.3775,7233.0
2022-10-06 12:35:00,301.79,301.97,301.52,301.97,7122.0,297.3775,297.5548,297.1114,297.5548,7122.0
2022-10-06 12:40:00,301.85,302.3,301.8,302.23,7966.0,297.4366,297.88,297.3873,297.811,7966.0
2022-10-06 12:45:00,302.19,302.58,301.95,302.06,8137.0,297.7716,298.1559,297.5351,297.6435,8137.0
2022-10-06 12:50:00,302.21,302.22,301.84,301.95,8813.0,297.7913,297.8012,297.4267,297.5351,8813.0
2022-10-06 12:55:00,301.94,302.04,301.69,301.73,6745.0,297.5253,297.6238,297.2789,297.3183,6745.0
2022-10-06 13:00:00,301.73,302.02,301.43,301.59,8536.0,297.3183,297.6041,297.0227,297.1804,8536.0
2022-10-06 13:05:00,301.63,301.77,301.1,301.17,9352.0,297.2198,297.3578,296.6976,296.7665,9352.0
2022-10-06 13:10:00,301.17,301.76,301.16,301.63,21064.0,296.7665,297.3479,296.7567,297.2198,21064.0
2022-10-06 13:15:00,301.64,301.97,301.51,301.53,13751.0,297.2297,297.5548,297.1016,297.1213,13751.0
2022-10-06 13:20:00,301.54,302.02,301.5,301.56,13550.0,297.1311,297.6041,297.0917,297.1508,13550.0
2022-10-06 13:25:00,301.6,301.6,301.01,301.53,8748.0,297.1902,297.1902,296.6089,297.1213,8748.0
2022-10-06 13:30:00,301.52,301.52,300.82,300.95,7318.0,297.1114,297.1114,296.4216,296.5497,7318.0
2022-10-06 13:35:00,300.86,300.94,300.54,300.74,8672.0,296.4611,296.5399,296.1457,296.3428,8672.0
2022-10-06 13:40:00,300.78,301.06,300.68,301.05,13855.0,296.3822,296.6581,296.2837,296.6483,13855.0
2022-10-06 13:45:00,301.01,301.4,300.9,301.37,12296.0,296.6089,296.9932,296.5005,296.9636,12296.0
2022-10-06 13:50:00,301.4,301.51,301.17,301.41,6172.0,296.9932,297.1016,296.7665,297.003,6172.0
2022-10-06 13:55:00,301.47,301.73,301.47,301.68,4853.0,297.0621,297.3183,297.0621,297.2691,4853.0
2022-10-06 14:00:00,301.66,301.67,300.96,301.05,6856.0,297.2494,297.2592,296.5596,296.6483,6856.0
2022-10-06 14:05:00,301.05,301.05,300.69,300.91,5566.0,296.6483,296.6483,296.2935,296.5103,5566.0
2022-10-06 14:10:00,300.99,301.3,300.84,301.1,15067.0,296.5892,296.8946,296.4414,296.6976,15067.0
2022-10-06 14:15:00,301.11,301.11,300.59,300.8,4401.0,296.7074,296.7074,296.195,296.4019,4401.0
2022-10-06 14:20:00,300.72,301.21,300.63,300.99,6293.0,296.3231,296.8059,296.2344,296.5892,6293.0
2022-10-06 14:25:00,301.09,301.29,300.96,301.03,5334.0,296.6877,296.8848,296.5596,296.6286,5334.0
2022-10-06 14:30:00,301.03,301.32,300.78,300.93,9180.0,296.6286,296.9143,296.3822,296.53,9180.0
2022-10-06 14:35:00,301.0,301.47,300.88,300.88,7267.0,296.599,297.0621,296.4808,296.4808,7267.0
2022-10-06 14:40:00,300.88,301.11,300.69,300.69,7153.0,296.4808,296.7074,296.2935,296.2935,7153.0
2022-10-06 14:45:00,300.6,300.6,299.74,299.83,12407.0,296.2049,296.2049,295.3574,295.4461,12407.0
2022-10-06 14:50:00,299.69,299.71,299.21,299.71,15979.0,295.3082,295.3279,294.8352,295.3279,15979.0
2022-10-06 14:55:00,299.68,300.09,299.68,299.85,6213.0,295.2983,295.7023,295.2983,295.4658,6213.0
2022-10-06 15:00:00,299.8,299.9,299.34,299.85,7993.0,295.4166,295.5151,294.9633,295.4658,7993.0
2022-10-06 15:05:00,299.73,299.73,299.36,299.59,7628.0,295.3476,295.3476,294.983,295.2096,7628.0
2022-10-06 15:10:00,299.67,299.79,299.12,299.79,8123.0,295.2885,295.4067,294.7465,295.4067,8123.0
2022-10-06 15:15:00,299.78,299.85,299.31,299.51,10378.0,295.3969,295.4658,294.9337,295.1308,10378.0
2022-10-06 15:20:00,299.35,299.87,299.27,299.54,15204.0,294.9731,295.4855,294.8943,295.1604,15204.0
2022-10-06 15:25:00,299.58,299.88,299.37,299.84,9700.0,295.1998,295.4954,294.9928,295.456,9700.0
2022-10-06 15:30:00,299.92,300.22,299.81,300.01,16465.0,295.5348,295.8304,295.4264,295.6235,16465.0
2022-10-06 15:35:00,299.94,299.99,299.56,299.56,12080.0,295.5545,295.6038,295.1801,295.1801,12080.0
2022-10-06 15:40:00,299.56,299.78,299.36,299.65,18291.0,295.1801,295.3969,294.983,295.2688,18291.0
2022-10-06 15:45:00,299.62,300.0,299.34,299.54,25998.0,295.2392,295.6136,294.9633,295.1604,25998.0
2022-10-06 15:50:00,299.41,299.68,299.05,299.43,39749.0,295.0323,295.2983,294.6775,295.052,39749.0
2022-10-06 15:55:00,299.42,299.92,298.86,299.14,109662.0,295.0421,295.5348,294.4903,294.7662,109662.0
2022-10-07 09:30:00,296.66,296.69,294.74,296.43,44412.0,292.3225,292.352,290.4305,292.0958,44412.0
2022-10-07 09:35:00,296.43,296.84,295.37,296.14,13668.0,292.0958,292.4998,291.0513,291.8101,13668.0
2022-10-07 09:40:00,296.24,296.67,294.28,294.28,26172.0,291.9086,292.3323,289.9773,289.9773,26172.0
2022-10-07 09:45:00,294.4,294.51,293.09,293.51,39431.0,290.0955,290.2039,288.8047,289.2185,39431.0
2022-10-07 09:50:00,293.42,293.54,292.99,293.07,23035.0,289.1298,289.2481,288.7061,288.785,23035.0
2022-10-07 09:55:00,293.07,294.25,293.07,294.03,14319.0,288.785,289.9477,288.785,289.7309,14319.0
2022-10-07 10:00:00,293.8,294.17,293.51,294.09,10883.0,289.5043,289.8689,289.2185,289.79,10883.0
2022-10-07 10:05:00,294.01,295.01,294.01,294.78,10491.0,289.7112,290.6966,289.7112,290.47,10491.0
2022-10-07 10:10:00,294.6,295.88,294.59,295.45,13897.0,290.2926,291.5539,290.2827,291.1302,13897.0
2022-10-07 10:15:00,295.57,295.94,295.28,295.9,21372.0,291.2484,291.613,290.9626,291.5736,21372.0
2022-10-07 10:20:00,295.92,295.97,295.38,295.58,17891.0,291.5933,291.6426,291.0612,291.2583,17891.0
2022-10-07 10:25:00,295.6,295.69,295.12,295.46,18277.0,291.278,291.3667,290.805,291.14,18277.0
2022-10-07 10:30:00,295.61,296.01,295.41,295.84,11841.0,291.2878,291.682,291.0907,291.5145,11841.0
2022-10-07 10:35:00,295.65,296.17,295.63,296.14,10677.0,291.3272,291.8396,291.3075,291.8101,10677.0
2022-10-07 10:40:00,296.3,296.88,296.26,296.88,8897.0,291.9677,292.5393,291.9283,292.5393,8897.0
2022-10-07 10:45:00,296.89,297.19,296.72,297.03,11171.0,292.5491,292.8447,292.3816,292.6871,11171.0
2022-10-07 10:50:00,297.03,297.03,295.91,296.09,12664.0,292.6871,292.6871,291.5834,291.7608,12664.0
2022-10-07 10:55:00,295.86,296.62,295.86,296.26,8934.0,291.5342,292.2831,291.5342,291.9283,8934.0
2022-10-07 11:00:00,296.42,296.67,296.23,296.41,6153.0,292.086,292.3323,291.8988,292.0761,6153.0
2022-10-07 11:05:00,296.36,296.45,295.69,295.88,15421.0,292.0269,292.1155,291.3667,291.5539,15421.0
2022-10-07 11:10:00,295.88,296.65,295.88,296.5,6431.0,291.5539,292.3126,291.5539,292.1648,6431.0
2022-10-07 11:15:00,296.59,296.64,295.93,295.93,6108.0,292.2535,292.3028,291.6031,291.6031,6108.0
2022-10-07 11:20:00,295.93,296.2,295.64,296.11,6994.0,291.6031,291.8692,291.3174,291.7805,6994.0
2022-10-07 11:25:00,296.04,296.41,295.91,296.23,5207.0,291.7115,292.0761,291.5834,291.8988,5207.0
2022-10-07 11:30:00,296.37,296.62,296.04,296.31,5365.0,292.0367,292.2831,291.7115,291.9776,5365.0
2022-10-07 11:35:00,296.38,296.46,296.09,296.19,5167.0,292.0466,292.1254,291.7608,291.8593,5167.0
2022-10-07 11:40:00,296.19,296.22,295.66,295.97,9112.0,291.8593,291.8889,291.3371,291.6426,9112.0
2022-10-07 11:45:00,295.93,296.09,295.63,295.7,4375.0,291.6031,291.7608,291.3075,291.3765,4375.0
2022-10-07 11:50:00,295.62,296.12,295.6,295.88,15320.0,291.2977,291.7904,291.278,291.5539,15320.0
2022-10-07 11:55:00,295.78,296.26,295.77,296.1,5533.0,291.4553,291.9283,291.4455,291.7707,5533.0
2022-10-07 12:00:00,296.17,296.46,295.82,296.42,8786.0,291.8396,292.1254,291.4948,292.086,8786.0
2022-10-07 12:05:00,296.5,296.7,296.33,296.64,4550.0,292.1648,292.3619,291.9973,292.3028,4550.0
2022-10-07 12:10:00,296.73,296.92,296.42,296.42,4916.0,292.3914,292.5787,292.086,292.086,4916.0
2022-10-07 12:15:00,296.48,296.48,296.13,296.3,5835.0,292.1451,292.1451,291.8002,291.9677,5835.0
2022-10-07 12:20:00,296.11,296.27,295.25,295.31,14643.0,291.7805,291.9382,290.9331,290.9922,14643.0
2022-10-07 12:25:00,295.35,295.55,295.07,295.31,5045.0,291.0316,291.2287,290.7557,290.9922,5045.0
2022-10-07 12:30:00,295.3,295.35,295.0,295.02,5864.0,290.9824,291.0316,290.6867,290.7064,5864.0
2022-10-07 12:35:00,294.96,295.15,294.74,295.1,5235.0,290.6473,290.8345,290.4305,290.7853,5235.0
2022-10-07 12:40:00,295.06,295.16,294.93,295.02,3552.0,290.7459,290.8444,290.6178,290.7064,3552.0
2022-10-07 12:45:00,295.05,295.2,294.76,295.19,7633.0,290.736,290.8838,290.4503,290.874,7633.0
2022-10-07 12:50:00,295.12,295.58,295.1,295.31,8786.0,290.805,291.2583,290.7853,290.9922,8786.0
2022-10-07 12:55:00,295.37,295.62,295.04,295.08,19256.0,291.0513,291.2977,290.7262,290.7656,19256.0
2022-10-07 13:00:00,295.11,295.25,294.63,294.77,7560.0,290.7951,290.9331,290.3222,290.4601,7560.0
2022-10-07 13:05:00,294.79,294.92,294.52,294.65,5496.0,290.4798,290.6079,290.2138,290.3419,5496.0
2022-10-07 13:10:00,294.65,295.13,294.56,295.13,6960.0,290.3419,290.8148,290.2532,290.8148,6960.0
2022-10-07 13:15:00,295.13,295.5,295.01,295.5,7909.0,290.8148,291.1794,290.6966,291.1794,7909.0
2022-10-07 13:20:00,295.36,295.38,294.88,294.88,12839.0,291.0415,291.0612,290.5685,290.5685,12839.0
2022-10-07 13:25:00,294.93,295.16,294.84,294.97,6772.0,290.6178,290.8444,290.5291,290.6572,6772.0
2022-10-07 13:30:00,294.98,294.98,294.51,294.72,5145.0,290.667,290.667,290.2039,290.4108,5145.0
2022-10-07 13:35:00,294.73,294.92,294.72,294.82,3259.0,290.4207,290.6079,290.4108,290.5094,3259.0
2022-10-07 13:40:00,294.91,295.37,294.9,295.09,5748.0,290.5981,291.0513,290.5882,290.7754,5748.0
2022-10-07 13:45:00,295.08,295.32,294.86,294.97,4606.0,290.7656,291.0021,290.5488,290.6572,4606.0
2022-10-07 13:50:00,294.99,295.19,294.64,294.83,4092.0,290.6769,290.874,290.332,290.5192,4092.0
2022-10-07 13:55:00,294.78,294.8,294.46,294.62,5037.0,290.47,290.4897,290.1546,290.3123,5037.0
2022-10-07 14:00:00,294.57,294.96,294.45,294.9,3750.0,290.263,290.6473,290.1448,290.5882,3750.0
2022-10-07 14:05:00,294.88,294.93,294.54,294.73,8458.0,290.5685,290.6178,290.2335,290.4207,8458.0
2022-10-07 14:10:00,294.72,294.84,294.3,294.81,8797.0,290.4108,290.5291,289.997,290.4995,8797.0
2022-10-07 14:15:00,294.89,294.99,294.46,294.46,7219.0,290.5783,290.6769,290.1546,290.1546,7219.0
2022-10-07 14:20:00,294.33,294.52,294.03,294.05,5589.0,290.0265,290.2138,289.7309,289.7506,5589.0
2022-10-07 14:25:00,294.07,294.18,293.61,293.66,5324.0,289.7703,289.8787,289.3171,289.3663,5324.0
2022-10-07 14:30:00,293.63,293.69,293.31,293.69,11448.0,289.3368,289.3959,289.0215,289.3959,11448.0
2022-10-07 14:35:00,293.72,294.05,293.62,293.91,7231.0,289.4255,289.7506,289.3269,289.6127,7231.0
2022-10-07 14:40:00,293.91,294.05,293.58,293.71,6115.0,289.6127,289.7506,289.2875,289.4156,6115.0
2022-10-07 14:45:00,293.78,293.78,293.54,293.71,5853.0,289.4846,289.4846,289.2481,289.4156,5853.0
2022-10-07 14:50:00,293.79,294.04,293.78,293.96,6137.0,289.4944,289.7408,289.4846,289.6619,6137.0
2022-10-07 14:55:00,294.04,294.27,293.88,294.01,8394.0,289.7408,289.9674,289.5831,289.7112,8394.0
2022-10-07 15:00:00,293.99,294.82,293.99,294.8,8060.0,289.6915,290.5094,289.6915,290.4897,8060.0
2022-10-07 15:05:00,294.76,294.78,294.28,294.37,6994.0,290.4503,290.47,289.9773,290.066,6994.0
2022-10-07 15:10:00,294.35,294.62,293.91,293.93,9709.0,290.0462,290.3123,289.6127,289.6324,9709.0
2022-10-07 15:15:00,294.02,294.06,293.67,293.78,8047.0,289.7211,289.7605,289.3762,289.4846,8047.0
2022-10-07 15:20:00,293.79,294.05,293.66,294.05,10286.0,289.4944,289.7506,289.3663,289.7506,10286.0
2022-10-07 15:25:00,294.05,294.05,293.54,293.82,8481.0,289.7506,289.7506,289.2481,289.524,8481.0
2022-10-07 15:30:00,293.74,293.83,293.26,293.4,16907.0,289.4452,289.5338,288.9722,289.1101,16907.0
2022-10-07 15:35:00,293.31,294.27,293.29,294.25,12676.0,289.0215,289.9674,289.0017,289.9477,12676.0
2022-10-07 15:40:00,294.32,295.0,294.22,294.78,20344.0,290.0167,290.6867,289.9181,290.47,20344.0
2022-10-07 15:45:00,294.7,294.91,294.43,294.67,21273.0,290.3911,290.5981,290.1251,290.3616,21273.0
2022-10-07 15:50:00,294.76,295.72,294.63,294.96,53886.0,290.4503,291.3962,290.3222,290.6473,53886.0
2022-10-07 15:55:00,294.94,295.52,294.64,295.06,148012.0,290.6276,291.1991,290.332,290.7459,148012.0
2022-10-10 09:30:00,297.04,297.25,295.64,296.43,58664.0,292.6969,292.9038,291.3174,292.0958,58664.0
2022-10-10 09:35:00,296.43,296.73,294.86,295.14,24265.0,292.0958,292.3914,290.5488,290.8247,24265.0
2022-10-10 09:40:00,295.1,296.4,294.92,295.47,15704.0,290.7853,292.0663,290.6079,291.1499,15704.0
2022-10-10 09:45:00,295.34,295.69,294.99,295.15,17659.0,291.0218,291.3667,290.6769,290.8345,17659.0
2022-10-10 09:50:00,295.18,295.64,294.81,295.02,9070.0,290.8641,291.3174,290.4995,290.7064,9070.0
2022-10-10 09:55:00,295.07,295.19,294.3,294.3,8891.0,290.7557,290.874,289.997,289.997,8891.0
2022-10-10 10:00:00,294.32,294.7,293.97,294.09,13585.0,290.0167,290.3911,289.6718,289.79,13585.0
2022-10-10 10:05:00,294.0,294.81,293.65,293.65,15309.0,289.7014,290.4995,289.3565,289.3565,15309.0
2022-10-10 10:10:00,293.65,294.58,293.65,294.19,12927.0,289.3565,290.2729,289.3565,289.8886,12927.0
2022-10-10 10:15:00,294.25,294.56,293.92,294.4,5911.0,289.9477,290.2532,289.6225,290.0955,5911.0
2022-10-10 10:20:00,294.53,294.58,294.1,294.12,14068.0,290.2236,290.2729,289.7999,289.8196,14068.0
2022-10-10 10:25:00,294.09,295.11,293.88,294.6,19318.0,289.79,290.7951,289.5831,290.2926,19318.0
2022-10-10 10:30:00,294.58,295.13,293.73,294.03,16209.0,290.2729,290.8148,289.4353,289.7309,16209.0
2022-10-10 10:35:00,293.92,294.29,292.84,292.84,10485.0,289.6225,289.9871,288.5583,288.5583,10485.0
2022-10-10 10:40:00,292.76,293.17,292.63,292.91,9581.0,288.4795,288.8835,288.3514,288.6273,9581.0
2022-10-10 10:45:00,292.89,293.16,292.66,292.83,13112.0,288.6076,288.8736,288.381,288.5485,13112.0
2022-10-10 10:50:00,292.75,293.01,292.31,292.6,13562.0,288.4696,288.7258,288.0361,288.3218,13562.0
2022-10-10 10:55:00,292.5,293.3,292.37,293.2,9760.0,288.2233,289.0116,288.0952,288.9131,9760.0
2022-10-10 11:00:00,293.15,293.15,292.15,292.21,14989.0,288.8638,288.8638,287.8784,287.9375,14989.0
2022-10-10 11:05:00,292.12,292.56,292.01,292.52,7618.0,287.8489,288.2824,287.7405,288.243,7618.0
2022-10-10 11:10:00,292.39,292.82,292.29,292.72,6715.0,288.1149,288.5386,288.0164,288.4401,6715.0
2022-10-10 11:15:00,292.69,292.7,292.06,292.19,15678.0,288.4105,288.4204,287.7897,287.9178,15678.0
2022-10-10 11:20:00,292.2,293.14,292.17,293.07,9875.0,287.9277,288.8539,287.8981,288.785,9875.0
2022-10-10 11:25:00,293.11,293.11,292.3,292.41,8318.0,288.8244,288.8244,288.0262,288.1346,8318.0
2022-10-10 11:30:00,292.4,292.7,292.09,292.69,6991.0,288.1248,288.4204,287.8193,288.4105,6991.0
2022-10-10 11:35:00,292.7,292.73,292.41,292.49,7180.0,288.4204,288.4499,288.1346,288.2134,7180.0
2022-10-10 11:40:00,292.32,292.63,291.88,292.62,10832.0,288.0459,288.3514,287.6124,288.3415,10832.0
2022-10-10 11:45:00,292.51,292.7,292.27,292.64,9448.0,288.2331,288.4204,287.9967,288.3612,9448.0
2022-10-10 11:50:00,292.62,293.17,292.56,293.04,5524.0,288.3415,288.8835,288.2824,288.7554,5524.0
2022-10-10 11:55:00,293.12,293.16,292.58,292.78,5596.0,288.8342,288.8736,288.3021,288.4992,5596.0
2022-10-10 12:00:00,292.72,292.82,292.56,292.61,4144.0,288.4401,288.5386,288.2824,288.3317,4144.0
2022-10-10 12:05:00,292.71,292.75,292.05,292.13,6298.0,288.4302,288.4696,287.7799,287.8587,6298.0
2022-10-10 12:10:00,292.02,292.27,291.72,291.83,4264.0,287.7503,287.9967,287.4547,287.5631,4264.0
2022-10-10 12:15:00,291.81,291.87,291.52,291.52,4983.0,287.5434,287.6025,287.2576,287.2576,4983.0
2022-10-10 12:20:00,291.52,291.52,290.41,290.57,16033.0,287.2576,287.2576,286.1639,286.3215,16033.0
2022-10-10 12:25:00,290.63,290.79,290.35,290.51,7225.0,286.3806,286.5383,286.1047,286.2624,7225.0
2022-10-10 12:30:00,290.67,290.8,290.45,290.62,9438.0,286.4201,286.5482,286.2033,286.3708,9438.0
2022-10-10 12:35:00,290.65,290.87,290.4,290.87,12486.0,286.4003,286.6171,286.154,286.6171,12486.0
2022-10-10 12:40:00,290.96,291.03,290.52,290.66,5208.0,286.7058,286.7748,286.2722,286.4102,5208.0
2022-10-10 12:45:00,290.58,290.7,290.31,290.46,6869.0,286.3314,286.4496,286.0653,286.2131,6869.0
2022-10-10 12:50:00,290.4,290.43,289.93,289.93,9079.0,286.154,286.1836,285.6909,285.6909,9079.0
2022-10-10 12:55:00,290.0,290.28,289.87,289.91,12168.0,285.7598,286.0358,285.6317,285.6712,12168.0
2022-10-10 13:00:00,289.88,289.88,289.62,289.74,12734.0,285.6416,285.6416,285.3854,285.5036,12734.0
2022-10-10 13:05:00,289.76,289.8,289.58,289.8,6990.0,285.5234,285.5628,285.346,285.5628,6990.0
2022-10-10 13:10:00,289.73,290.55,289.54,290.33,9263.0,285.4938,286.3018,285.3066,286.085,9263.0
2022-10-10 13:15:00,290.39,290.68,290.01,290.47,5079.0,286.1441,286.4299,285.7697,286.223,5079.0
2022-10-10 13:20:00,290.51,290.71,290.43,290.51,8119.0,286.2624,286.4595,286.1836,286.2624,8119.0
2022-10-10 13:25:00,290.46,290.64,290.36,290.61,4123.0,286.2131,286.3905,286.1146,286.3609,4123.0
2022-10-10 13:30:00,290.46,291.24,290.46,290.92,4498.0,286.2131,286.9817,286.2131,286.6664,4498.0
2022-10-10 13:35:00,291.0,291.36,290.78,291.06,6549.0,286.7452,287.1,286.5284,286.8043,6549.0
2022-10-10 13:40:00,291.08,291.13,290.71,290.71,4986.0,286.8241,286.8733,286.4595,286.4595,4986.0
2022-10-10 13:45:00,290.69,292.74,290.64,292.37,13861.0,286.4398,288.4598,286.3905,288.0952,13861.0
2022-10-10 13:50:00,292.41,292.67,292.14,292.57,6452.0,288.1346,288.3908,287.8686,288.2923,6452.0
2022-10-10 13:55:00,292.68,292.68,292.08,292.21,7100.0,288.4007,288.4007,287.8094,287.9375,7100.0
2022-10-10 14:00:00,292.23,292.23,291.95,292.03,3068.0,287.9572,287.9572,287.6813,287.7602,3068.0
2022-10-10 14:05:00,292.13,292.13,291.67,291.71,11058.0,287.8587,287.8587,287.4054,287.4448,11058.0
2022-10-10 14:10:00,291.86,292.15,291.58,291.58,9672.0,287.5927,287.8784,287.3167,287.3167,9672.0
2022-10-10 14:15:00,291.7,291.94,291.61,291.87,5069.0,287.435,287.6715,287.3463,287.6025,5069.0
2022-10-10 14:20:00,291.99,292.17,291.46,291.86,7181.0,287.7208,287.8981,287.1985,287.5927,7181.0
2022-10-10 14:25:00,291.87,292.07,291.74,291.92,4584.0,287.6025,287.7996,287.4744,287.6518,4584.0
2022-10-10 14:30:00,291.83,292.72,291.75,292.56,8880.0,287.5631,288.4401,287.4843,288.2824,8880.0
2022-10-10 14:35:00,292.6,292.94,292.52,292.94,4064.0,288.3218,288.6569,288.243,288.6569,4064.0
2022-10-10 14:40:00,292.93,293.04,292.41,292.44,7192.0,288.647,288.7554,288.1346,288.1642,7192.0
2022-10-10 14:45:00,292.48,292.48,292.19,292.2,4789.0,288.2036,288.2036,287.9178,287.9277,4789.0
2022-10-10 14:50:00,292.26,292.5,292.07,292.42,4408.0,287.9868,288.2233,287.7996,288.1445,4408.0
2022-10-10 14:55:00,292.43,292.44,291.89,292.07,3278.0,288.1543,288.1642,287.6222,287.7996,3278.0
2022-10-10 15:00:00,292.02,292.45,291.75,291.92,6233.0,287.7503,288.174,287.4843,287.6518,6233.0
2022-10-10 15:05:00,292.02,292.24,291.84,292.23,5226.0,287.7503,287.9671,287.5729,287.9572,5226.0
2022-10-10 15:10:00,292.27,292.77,292.08,292.77,10810.0,287.9967,288.4893,287.8094,288.4893,10810.0
2022-10-10 15:15:00,292.68,293.24,292.67,293.1,9087.0,288.4007,288.9525,288.3908,288.8145,9087.0
2022-10-10 15:20:00,293.17,293.21,292.66,292.94,9719.0,288.8835,288.9229,288.381,288.6569,9719.0
2022-10-10 15:25:00,292.79,292.79,292.01,292.24,7322.0,288.5091,288.5091,287.7405,287.9671,7322.0
2022-10-10 15:30:00,292.18,292.53,292.05,292.48,10674.0,287.908,288.2529,287.7799,288.2036,10674.0
2022-10-10 15:35:00,292.33,292.74,292.25,292.5,6444.0,288.0558,288.4598,287.9769,288.2233,6444.0
2022-10-10 15:40:00,292.58,292.58,292.01,292.18,9088.0,288.3021,288.3021,287.7405,287.908,9088.0
2022-10-10 15:45:00,292.18,292.76,292.05,292.37,17432.0,287.908,288.4795,287.7799,288.0952,17432.0
2022-10-10 15:50:00,292.47,292.67,291.98,292.64,28929.0,288.1937,288.3908,287.7109,288.3612,28929.0
2022-10-10 15:55:00,292.55,292.57,291.56,291.56,100817.0,288.2726,288.2923,287.297,287.297,100817.0
2022-10-11 09:30:00,289.83,290.39,288.7,288.95,66155.0,285.5923,286.1441,284.4789,284.7252,66155.0
2022-10-11 09:35:00,288.95,288.95,287.39,287.4,20184.0,284.7252,284.7252,283.188,283.1979,20184.0
2022-10-11 09:40:00,287.4,287.83,286.36,287.29,17669.0,283.1979,283.6216,282.1731,283.0895,17669.0
2022-10-11 09:45:00,287.28,288.06,286.75,286.75,13352.0,283.0796,283.8482,282.5574,282.5574,13352.0
2022-10-11 09:50:00,286.8,286.96,286.14,286.14,11046.0,282.6066,282.7643,281.9563,281.9563,11046.0
2022-10-11 09:55:00,286.28,286.28,285.66,286.03,11453.0,282.0942,282.0942,281.4833,281.8479,11453.0
2022-10-11 10:00:00,285.88,286.4,285.33,286.4,13827.0,281.7001,282.2125,281.1581,282.2125,13827.0
2022-10-11 10:05:00,286.4,286.55,285.95,286.24,12335.0,282.2125,282.3603,281.7691,282.0548,12335.0
2022-10-11 10:10:00,286.33,287.05,286.22,286.83,12708.0,282.1435,282.853,282.0351,282.6362,12708.0
2022-10-11 10:15:00,286.83,287.26,286.41,286.53,14491.0,282.6362,283.0599,282.2223,282.3406,14491.0
2022-10-11 10:20:00,286.54,286.63,285.98,286.09,12122.0,282.3504,282.4391,281.7986,281.907,12122.0
2022-10-11 10:25:00,286.01,286.67,285.65,286.47,18584.0,281.8282,282.4785,281.4734,282.2815,18584.0
2022-10-11 10:30:00,286.47,287.13,285.92,286.87,23894.0,282.2815,282.9318,281.7395,282.6756,23894.0
2022-10-11 10:35:00,286.85,287.24,286.35,286.77,14081.0,282.6559,283.0402,282.1632,282.5771,14081.0
2022-10-11 10:40:00,286.85,287.4,286.81,287.22,9025.0,282.6559,283.1979,282.6165,283.0205,9025.0
2022-10-11 10:45:00,287.31,287.47,286.78,286.78,10426.0,283.1092,283.2668,282.5869,282.5869,10426.0
2022-10-11 10:50:00,286.75,287.38,286.75,286.91,8932.0,282.5574,283.1782,282.5574,282.715,8932.0
2022-10-11 10:55:00,286.9,287.4,286.11,286.11,14637.0,282.7052,283.1979,281.9267,281.9267,14637.0
2022-10-11 11:00:00,286.19,287.63,285.77,287.1,27235.0,282.0056,283.4245,281.5917,282.9022,27235.0
2022-10-11 11:05:00,286.92,287.15,286.1,286.28,34386.0,282.7249,282.9515,281.9169,282.0942,34386.0
2022-10-11 11:10:00,286.28,286.45,286.0,286.3,8906.0,282.0942,282.2618,281.8183,282.1139,8906.0
2022-10-11 11:15:00,286.21,287.13,286.21,286.7,17513.0,282.0253,282.9318,282.0253,282.5081,17513.0
2022-10-11 11:20:00,286.69,287.0,286.51,286.51,11205.0,282.4982,282.8037,282.3209,282.3209,11205.0
2022-10-11 11:25:00,286.57,286.73,286.09,286.3,8005.0,282.38,282.5377,281.907,282.1139,8005.0
2022-10-11 11:30:00,286.52,287.07,286.3,286.95,12540.0,282.3307,282.8727,282.1139,282.7544,12540.0
2022-10-11 11:35:00,287.12,287.76,287.06,287.26,16757.0,282.922,283.5526,282.8628,283.0599,16757.0
2022-10-11 11:40:00,287.35,288.0,287.01,288.0,12789.0,283.1486,283.7891,282.8136,283.7891,12789.0
2022-10-11 11:45:00,288.01,288.63,287.85,288.43,12821.0,283.7989,284.4099,283.6413,284.2128,12821.0
2022-10-11 11:50:00,288.44,288.65,287.74,287.85,12290.0,284.2227,284.4296,283.5329,283.6413,12290.0
2022-10-11 11:55:00,287.86,287.95,287.66,287.78,6477.0,283.6511,283.7398,283.4541,283.5723,6477.0
2022-10-11 12:00:00,287.8,287.8,287.23,287.37,8421.0,283.592,283.592,283.0303,283.1683,8421.0
2022-10-11 12:05:00,287.32,287.32,286.94,287.08,11541.0,283.119,283.119,282.7446,282.8825,11541.0
2022-10-11 12:10:00,287.11,287.86,287.1,287.86,17696.0,282.9121,283.6511,282.9022,283.6511,17696.0
2022-10-11 12:15:00,287.85,288.53,287.78,288.53,13249.0,283.6413,284.3113,283.5723,284.3113,13249.0
2022-10-11 12:20:00,288.51,288.93,288.43,288.71,7902.0,284.2916,284.7055,284.2128,284.4887,7902.0
2022-10-11 12:25:00,288.78,288.78,288.04,288.07,8037.0,284.5577,284.5577,283.8285,283.8581,8037.0
2022-10-11 12:30:00,288.07,288.66,288.07,288.43,4943.0,283.8581,284.4394,283.8581,284.2128,4943.0
2022-10-11 12:35:00,288.43,288.5,288.25,288.46,4163.0,284.2128,284.2818,284.0354,284.2424,4163.0
2022-10-11 12:40:00,288.47,289.2,288.41,289.2,10112.0,284.2522,284.9715,284.1931,284.9715,10112.0
2022-10-11 12:45:00,289.08,289.49,288.96,289.36,6707.0,284.8533,285.2573,284.7351,285.1292,6707.0
2022-10-11 12:50:00,289.38,289.48,288.76,288.83,7629.0,285.1489,285.2475,284.538,284.607,7629.0
2022-10-11 12:55:00,288.84,289.0,288.69,288.77,5543.0,284.6168,284.7745,284.469,284.5478,5543.0
2022-10-11 13:00:00,288.75,288.81,288.5,288.54,15949.0,284.5281,284.5872,284.2818,284.3212,15949.0
2022-10-11 13:05:00,288.65,289.03,288.3,288.58,10515.0,284.4296,284.804,284.0847,284.3606,10515.0
2022-10-11 13:10:00,288.63,288.89,288.41,288.58,10059.0,284.4099,284.6661,284.1931,284.3606,10059.0
2022-10-11 13:15:00,288.75,288.88,288.27,288.56,7974.0,284.5281,284.6562,284.0551,284.3409,7974.0
2022-10-11 13:20:00,288.63,289.05,288.56,289.05,8059.0,284.4099,284.8237,284.3409,284.8237,8059.0
2022-10-11 13:25:00,289.09,289.09,287.93,288.22,14222.0,284.8632,284.8632,283.7201,284.0059,14222.0
2022-10-11 13:30:00,288.18,288.45,287.73,288.27,14867.0,283.9665,284.2325,283.523,284.0551,14867.0
2022-10-11 13:35:00,288.39,288.66,288.29,288.63,6712.0,284.1734,284.4394,284.0748,284.4099,6712.0
2022-10-11 13:40:00,288.63,288.77,288.47,288.75,5919.0,284.4099,284.5478,284.2522,284.5281,5919.0
2022-10-11 13:45:00,288.78,289.24,288.74,288.98,6696.0,284.5577,285.011,284.5183,284.7548,6696.0
2022-10-11 13:50:00,288.94,289.54,288.78,289.2,6017.0,284.7153,285.3066,284.5577,284.9715,6017.0
2022-10-11 13:55:00,289.15,289.49,289.03,289.49,7699.0,284.9223,285.2573,284.804,285.2573,7699.0
2022-10-11 14:00:00,289.42,289.55,289.18,289.43,7849.0,285.1883,285.3164,284.9518,285.1982,7849.0
2022-10-11 14:05:00,289.34,289.56,288.7,288.82,11023.0,285.1095,285.3263,284.4789,284.5971,11023.0
2022-10-11 14:10:00,288.68,288.79,288.17,288.79,7709.0,284.4591,284.5675,283.9566,284.5675,7709.0
2022-10-11 14:15:00,288.76,288.76,288.45,288.5,8497.0,284.538,284.538,284.2325,284.2818,8497.0
2022-10-11 14:20:00,288.46,288.79,288.39,288.75,11001.0,284.2424,284.5675,284.1734,284.5281,11001.0
2022-10-11 14:25:00,288.84,289.16,288.54,288.94,16931.0,284.6168,284.9321,284.3212,284.7153,16931.0
2022-10-11 14:30:00,288.95,289.21,288.88,289.12,8528.0,284.7252,284.9814,284.6562,284.8927,8528.0
2022-10-11 14:35:00,289.11,289.11,288.51,288.72,11794.0,284.8829,284.8829,284.2916,284.4986,11794.0
2022-10-11 14:40:00,288.7,289.03,288.02,288.02,13935.0,284.4789,284.804,283.8088,283.8088,13935.0
2022-10-11 14:45:00,288.02,288.02,286.73,287.09,17089.0,283.8088,283.8088,282.5377,282.8924,17089.0
2022-10-11 14:50:00,287.17,287.28,286.44,286.53,11995.0,282.9712,283.0796,282.2519,282.3406,11995.0
2022-10-11 14:55:00,286.23,286.42,285.59,285.65,16402.0,282.045,282.2322,281.4143,281.4734,16402.0
2022-10-11 15:00:00,285.58,285.79,285.04,285.26,14068.0,281.4045,281.6114,280.8724,281.0892,14068.0
2022-10-11 15:05:00,285.24,285.48,284.78,284.98,25244.0,281.0694,281.3059,280.6162,280.8132,25244.0
2022-10-11 15:10:00,284.98,285.12,284.48,285.01,43554.0,280.8132,280.9512,280.3206,280.8428,43554.0
2022-10-11 15:15:00,284.99,285.49,284.42,285.15,19631.0,280.8231,281.3158,280.2614,280.9808,19631.0
2022-10-11 15:20:00,285.19,285.75,285.13,285.37,17596.0,281.0202,281.572,280.9611,281.1975,17596.0
2022-10-11 15:25:00,285.49,285.67,284.9,285.5,20673.0,281.3158,281.4932,280.7344,281.3256,20673.0
2022-10-11 15:30:00,285.54,285.59,284.97,285.33,12535.0,281.3651,281.4143,280.8034,281.1581,12535.0
2022-10-11 15:35:00,285.35,286.02,285.26,285.97,16026.0,281.1778,281.838,281.0892,281.7888,16026.0
2022-10-11 15:40:00,286.04,286.13,285.42,286.13,22300.0,281.8577,281.9464,281.2468,281.9464,22300.0
2022-10-11 15:45:00,286.07,286.21,285.31,285.73,42981.0,281.8873,282.0253,281.1384,281.5523,42981.0
2022-10-11 15:50:00,285.74,285.96,284.94,285.92,32861.0,281.5621,281.7789,280.7738,281.7395,32861.0
2022-10-11 15:55:00,286.0,286.29,285.54,285.78,147846.0,281.8183,282.1041,281.3651,281.6015,147846.0
2022-10-12 09:30:00,286.54,286.54,285.13,285.86,56670.0,282.3504,282.3504,280.9611,281.6804,56670.0
2022-10-12 09:35:00,285.56,286.73,285.43,286.65,23124.0,281.3848,282.5377,281.2567,282.4588,23124.0
2022-10-12 09:40:00,286.63,287.18,286.14,286.73,20072.0,282.4391,282.9811,281.9563,282.5377,20072.0
2022-10-12 09:45:00,286.64,287.49,286.46,286.58,18913.0,282.449,283.2865,282.2716,282.3899,18913.0
2022-10-12 09:50:00,286.38,286.94,286.15,286.2,9616.0,282.1928,282.7446,281.9661,282.0154,9616.0
2022-10-12 09:55:00,286.27,286.65,285.63,286.28,17120.0,282.0844,282.4588,281.4537,282.0942,17120.0
2022-10-12 10:00:00,286.35,286.67,285.59,285.81,26369.0,282.1632,282.4785,281.4143,281.6311,26369.0
2022-10-12 10:05:00,285.72,285.75,284.72,285.04,39339.0,281.5424,281.572,280.557,280.8724,39339.0
2022-10-12 10:10:00,285.09,285.22,284.45,284.58,31057.0,280.9216,281.0497,280.291,280.4191,31057.0
2022-10-12 10:15:00,284.44,284.91,284.41,284.71,24515.0,280.2811,280.7443,280.2516,280.5472,24515.0
2022-10-12 10:20:00,284.63,284.64,283.8,284.57,15993.0,280.4684,280.4782,279.6505,280.4092,15993.0
2022-10-12 10:25:00,284.52,285.59,284.45,285.23,10749.0,280.36,281.4143,280.291,281.0596,10749.0
2022-10-12 10:30:00,285.29,285.83,285.12,285.4,9869.0,281.1187,281.6508,280.9512,281.2271,9869.0
2022-10-12 10:35:00,285.4,285.4,284.51,284.57,12704.0,281.2271,281.2271,280.3501,280.4092,12704.0
2022-10-12 10:40:00,284.47,284.49,284.13,284.13,8248.0,280.3107,280.3304,279.9757,279.9757,8248.0
2022-10-12 10:45:00,284.13,284.39,283.91,284.08,14289.0,279.9757,280.2319,279.7589,279.9264,14289.0
2022-10-12 10:50:00,284.17,284.44,283.98,284.44,13037.0,280.0151,280.2811,279.8279,280.2811,13037.0
2022-10-12 10:55:00,284.44,284.61,283.99,284.25,16415.0,280.2811,280.4487,279.8377,280.0939,16415.0
2022-10-12 11:00:00,284.26,285.01,284.26,284.61,10449.0,280.1038,280.8428,280.1038,280.4487,10449.0
2022-10-12 11:05:00,284.72,285.15,284.57,284.96,11274.0,280.557,280.9808,280.4092,280.7935,11274.0
2022-10-12 11:10:00,284.96,285.36,284.91,285.18,10234.0,280.7935,281.1877,280.7443,281.0103,10234.0
2022-10-12 11:15:00,285.39,285.7,285.29,285.49,11546.0,281.2173,281.5227,281.1187,281.3158,11546.0
2022-10-12 11:20:00,285.51,285.59,284.92,285.14,8115.0,281.3355,281.4143,280.7541,280.9709,8115.0
2022-10-12 11:25:00,285.24,285.26,284.86,285.01,9478.0,281.0694,281.0892,280.695,280.8428,9478.0
2022-10-12 11:30:00,285.1,285.14,284.83,284.92,11820.0,280.9315,280.9709,280.6654,280.7541,11820.0
2022-10-12 11:35:00,284.96,285.69,284.86,285.45,11184.0,280.7935,281.5129,280.695,281.2764,11184.0
2022-10-12 11:40:00,285.49,286.26,285.31,285.98,6416.0,281.3158,282.0745,281.1384,281.7986,6416.0
2022-10-12 11:45:00,285.98,286.03,285.55,285.68,7036.0,281.7986,281.8479,281.3749,281.503,7036.0
2022-10-12 11:50:00,285.68,286.31,285.43,286.3,6186.0,281.503,282.1238,281.2567,282.1139,6186.0
2022-10-12 11:55:00,286.31,286.47,286.17,286.3,6104.0,282.1238,282.2815,281.9858,282.1139,6104.0
2022-10-12 12:00:00,286.36,286.57,286.19,286.5,7759.0,282.1731,282.38,282.0056,282.311,7759.0
2022-10-12 12:05:00,286.5,287.08,286.36,286.59,11086.0,282.311,282.8825,282.1731,282.3997,11086.0
2022-10-12 12:10:00,286.62,286.62,285.97,286.24,4529.0,282.4293,282.4293,281.7888,282.0548,4529.0
2022-10-12 12:15:00,286.25,286.35,285.91,286.28,4700.0,282.0647,282.1632,281.7296,282.0942,4700.0
2022-10-12 12:20:00,286.28,286.28,285.78,285.79,2138.0,282.0942,282.0942,281.6015,281.6114,2138.0
2022-10-12 12:25:00,285.81,285.98,285.58,285.67,3836.0,281.6311,281.7986,281.4045,281.4932,3836.0
2022-10-12 12:30:00,285.57,285.59,285.27,285.37,8180.0,281.3946,281.4143,281.099,281.1975,8180.0
2022-10-12 12:35:00,285.3,285.46,284.96,285.13,5548.0,281.1286,281.2862,280.7935,280.9611,5548.0
2022-10-12 12:40:00,285.11,285.26,285.05,285.25,3929.0,280.9413,281.0892,280.8822,281.0793,3929.0
2022-10-12 12:45:00,285.31,285.89,285.24,285.87,5778.0,281.1384,281.7099,281.0694,281.6902,5778.0
2022-10-12 12:50:00,285.95,286.28,285.71,285.81,6868.0,281.7691,282.0942,281.5326,281.6311,6868.0
2022-10-12 12:55:00,285.81,285.94,285.68,285.81,11307.0,281.6311,281.7592,281.503,281.6311,11307.0
2022-10-12 13:00:00,285.7,285.95,285.65,285.67,6711.0,281.5227,281.7691,281.4734,281.4932,6711.0
2022-10-12 13:05:00,285.74,286.0,285.56,285.94,4715.0,281.5621,281.8183,281.3848,281.7592,4715.0
2022-10-12 13:10:00,285.84,286.01,285.69,285.94,3094.0,281.6607,281.8282,281.5129,281.7592,3094.0
2022-10-12 13:15:00,286.0,286.0,285.7,285.77,5841.0,281.8183,281.8183,281.5227,281.5917,5841.0
2022-10-12 13:20:00,285.77,285.92,285.75,285.8,3015.0,281.5917,281.7395,281.572,281.6213,3015.0
2022-10-12 13:25:00,285.8,286.07,285.73,286.06,5653.0,281.6213,281.8873,281.5523,281.8775,5653.0
2022-10-12 13:30:00,286.05,286.11,285.43,285.53,7608.0,281.8676,281.9267,281.2567,281.3552,7608.0
2022-10-12 13:35:00,285.47,285.55,285.17,285.55,3782.0,281.2961,281.3749,281.0005,281.3749,3782.0
2022-10-12 13:40:00,285.67,285.71,285.52,285.63,7002.0,281.4932,281.5326,281.3454,281.4537,7002.0
2022-10-12 13:45:00,285.72,285.92,285.43,285.92,38966.0,281.5424,281.7395,281.2567,281.7395,38966.0
2022-10-12 13:50:00,285.91,285.97,285.55,285.9,4560.0,281.7296,281.7888,281.3749,281.7198,4560.0
2022-10-12 13:55:00,285.81,285.9,285.64,285.87,6784.0,281.6311,281.7198,281.4636,281.6902,6784.0
2022-10-12 14:00:00,285.99,286.33,285.22,285.6,11447.0,281.8085,282.1435,281.0497,281.4242,11447.0
2022-10-12 14:05:00,285.68,286.31,285.24,286.07,8179.0,281.503,282.1238,281.0694,281.8873,8179.0
2022-10-12 14:10:00,285.75,286.75,285.57,286.75,16409.0,281.572,282.5574,281.3946,282.5574,16409.0
2022-10-12 14:15:00,286.78,286.8,286.08,286.34,6295.0,282.5869,282.6066,281.8972,282.1534,6295.0
2022-10-12 14:20:00,286.31,286.38,285.8,286.21,5111.0,282.1238,282.1928,281.6213,282.0253,5111.0
2022-10-12 14:25:00,286.21,286.64,285.98,286.6,6952.0,282.0253,282.449,281.7986,282.4096,6952.0
2022-10-12 14:30:00,286.56,286.77,286.14,286.29,12021.0,282.3701,282.5771,281.9563,282.1041,12021.0
2022-10-12 14:35:00,286.26,286.47,286.07,286.07,14093.0,282.0745,282.2815,281.8873,281.8873,14093.0
2022-10-12 14:40:00,286.23,286.31,285.89,285.97,9569.0,282.045,282.1238,281.7099,281.7888,9569.0
2022-10-12 14:45:00,285.8,286.1,285.54,285.58,7248.0,281.6213,281.9169,281.3651,281.4045,7248.0
2022-10-12 14:50:00,285.47,285.63,285.22,285.3,5652.0,281.2961,281.4537,281.0497,281.1286,5652.0
2022-10-12 14:55:00,285.28,285.44,285.0,285.01,6807.0,281.1089,281.2665,280.833,280.8428,6807.0
2022-10-12 15:00:00,285.0,285.19,284.49,284.68,7593.0,280.833,281.0202,280.3304,280.5176,7593.0
2022-10-12 15:05:00,284.66,284.91,284.58,284.66,7052.0,280.4979,280.7443,280.4191,280.4979,7052.0
2022-10-12 15:10:00,284.72,284.9,284.63,284.69,5545.0,280.557,280.7344,280.4684,280.5275,5545.0
2022-10-12 15:15:00,284.77,285.05,284.37,284.94,15672.0,280.6063,280.8822,280.2122,280.7738,15672.0
2022-10-12 15:20:00,285.09,285.18,284.74,284.79,10740.0,280.9216,281.0103,280.5768,280.626,10740.0
2022-10-12 15:25:00,284.79,284.94,284.55,284.55,13631.0,280.626,280.7738,280.3895,280.3895,13631.0
2022-10-12 15:30:00,284.65,285.05,284.55,285.01,11221.0,280.4881,280.8822,280.3895,280.8428,11221.0
2022-10-12 15:35:00,285.08,285.27,284.9,284.93,8159.0,280.9118,281.099,280.7344,280.764,8159.0
2022-10-12 15:40:00,284.91,285.0,284.75,284.89,9169.0,280.7443,280.833,280.5866,280.7246,9169.0
2022-10-12 15:45:00,284.86,284.86,284.01,284.07,40629.0,280.695,280.695,279.8574,279.9166,40629.0
2022-10-12 15:50:00,283.99,284.06,283.63,283.72,54816.0,279.8377,279.9067,279.483,279.5717,54816.0
2022-10-12 15:55:00,283.76,283.82,283.21,283.3,102581.0,279.6111,279.6702,279.0691,279.1578,102581.0
2022-10-13 09:30:00,277.28,278.66,277.01,278.03,64721.0,273.2258,274.5857,272.9598,273.9649,64721.0
2022-10-13 09:35:00,278.2,278.26,277.01,277.5,42828.0,274.1324,274.1915,272.9598,273.4426,42828.0
2022-10-13 09:40:00,277.29,277.98,276.87,277.0,29492.0,273.2357,273.9156,272.8218,272.9499,29492.0
2022-10-13 09:45:00,276.93,279.0,276.87,278.81,56888.0,272.8809,274.9207,272.8218,274.7335,56888.0
2022-10-13 09:50:00,278.72,280.47,278.72,279.02,31538.0,274.6448,276.3692,274.6448,274.9404,31538.0
2022-10-13 09:55:00,279.02,280.93,278.89,280.92,29385.0,274.9404,276.8225,274.8123,276.8126,29385.0
2022-10-13 10:00:00,281.05,281.69,280.44,281.6,24642.0,276.9407,277.5713,276.3396,277.4827,24642.0
2022-10-13 10:05:00,281.6,282.44,281.48,282.03,18684.0,277.4827,278.3104,277.3644,277.9064,18684.0
2022-10-13 10:10:00,281.91,282.75,281.61,282.75,10284.0,277.7881,278.6159,277.4925,278.6159,10284.0
2022-10-13 10:15:00,282.67,283.16,282.09,282.22,13880.0,278.537,279.0199,277.9655,278.0936,13880.0
2022-10-13 10:20:00,282.26,282.26,281.14,281.24,17781.0,278.133,278.133,277.0294,277.1279,17781.0
2022-10-13 10:25:00,281.32,281.43,280.4,280.82,11089.0,277.2068,277.3152,276.3002,276.7141,11089.0
2022-10-13 10:30:00,280.83,281.97,280.63,281.18,14024.0,276.7239,277.8473,276.5268,277.0688,14024.0
2022-10-13 10:35:00,281.15,281.55,280.78,281.54,14762.0,277.0392,277.4334,276.6747,277.4235,14762.0
2022-10-13 10:40:00,281.44,282.19,281.34,281.66,15393.0,277.325,278.064,277.2265,277.5418,15393.0
2022-10-13 10:45:00,281.72,282.48,281.54,281.87,17766.0,277.6009,278.3498,277.4235,277.7487,17766.0
2022-10-13 10:50:00,281.83,281.97,281.21,281.89,11916.0,277.7093,277.8473,277.0984,277.7684,11916.0
2022-10-13 10:55:00,281.81,282.67,281.71,282.0,16383.0,277.6896,278.537,277.5911,277.8768,16383.0
2022-10-13 11:00:00,281.82,282.23,281.59,282.21,16557.0,277.6994,278.1035,277.4728,278.0837,16557.0
2022-10-13 11:05:00,282.3,283.84,282.28,283.66,32704.0,278.1724,279.6899,278.1527,279.5125,32704.0
2022-10-13 11:10:00,283.62,284.34,283.21,284.28,12291.0,279.4731,280.1826,279.0691,280.1235,12291.0
2022-10-13 11:15:00,284.3,286.46,283.84,286.35,26861.0,280.1432,282.2716,279.6899,282.1632,26861.0
2022-10-13 11:20:00,286.48,289.08,286.47,287.81,25755.0,282.2913,284.8533,282.2815,283.6019,25755.0
2022-10-13 11:25:00,287.65,288.5,286.99,288.06,22580.0,283.4442,284.2818,282.7939,283.8482,22580.0
2022-10-13 11:30:00,288.05,288.5,287.73,288.13,13292.0,283.8384,284.2818,283.523,283.9172,13292.0
2022-10-13 11:35:00,288.25,291.93,288.05,290.57,21147.0,284.0354,287.6616,283.8384,286.3215,21147.0
2022-10-13 11:40:00,291.28,292.14,290.28,290.53,20592.0,287.0211,287.8686,286.0358,286.2821,20592.0
2022-10-13 11:45:00,290.75,290.81,289.76,289.82,24059.0,286.4989,286.558,285.5234,285.5825,24059.0
2022-10-13 11:50:00,289.86,290.49,289.34,290.1,13955.0,285.6219,286.2427,285.1095,285.8584,13955.0
2022-10-13 11:55:00,290.38,290.62,289.8,290.62,13231.0,286.1343,286.3708,285.5628,286.3708,13231.0
2022-10-13 12:00:00,290.73,291.3,290.43,291.01,10903.0,286.4792,287.0408,286.1836,286.7551,10903.0
2022-10-13 12:05:00,291.01,291.01,289.96,290.2,20370.0,286.7551,286.7551,285.7204,285.9569,20370.0
2022-10-13 12:10:00,290.15,290.35,288.91,289.08,12869.0,285.9077,286.1047,284.6858,284.8533,12869.0
2022-10-13 12:15:00,289.21,289.51,288.48,288.5,8035.0,284.9814,285.277,284.2621,284.2818,8035.0
2022-10-13 12:20:00,288.63,289.37,288.22,289.25,20531.0,284.4099,285.1391,284.0059,285.0208,20531.0
2022-10-13 12:25:00,289.25,289.25,288.44,288.79,14177.0,285.0208,285.0208,284.2227,284.5675,14177.0
2022-10-13 12:30:00,288.8,289.18,288.48,288.91,11347.0,284.5774,284.9518,284.2621,284.6858,11347.0
2022-10-13 12:35:00,288.91,289.26,288.47,288.77,6676.0,284.6858,285.0307,284.2522,284.5478,6676.0
2022-10-13 12:40:00,288.74,290.0,288.74,289.8,10154.0,284.5183,285.7598,284.5183,285.5628,10154.0
2022-10-13 12:45:00,289.87,289.95,289.15,289.78,11137.0,285.6317,285.7106,284.9223,285.5431,11137.0
2022-10-13 12:50:00,289.77,290.17,289.3,289.5,11708.0,285.5332,285.9274,285.0701,285.2672,11708.0
2022-10-13 12:55:00,289.3,289.63,289.12,289.26,15396.0,285.0701,285.3953,284.8927,285.0307,15396.0
2022-10-13 13:00:00,289.2,290.07,289.19,290.0,11701.0,284.9715,285.8288,284.9617,285.7598,11701.0
2022-10-13 13:05:00,290.05,290.23,289.53,289.53,6815.0,285.8091,285.9865,285.2967,285.2967,6815.0
2022-10-13 13:10:00,289.71,289.94,289.34,289.61,11847.0,285.4741,285.7007,285.1095,285.3755,11847.0
2022-10-13 13:15:00,289.72,290.13,289.5,289.96,6818.0,285.4839,285.8879,285.2672,285.7204,6818.0
2022-10-13 13:20:00,289.78,290.89,289.78,290.74,14067.0,285.5431,286.6368,285.5431,286.489,14067.0
2022-10-13 13:25:00,290.73,291.38,290.59,291.0,57369.0,286.4792,287.1197,286.3412,286.7452,57369.0
2022-10-13 13:30:00,291.1,292.28,291.1,292.03,11686.0,286.8438,288.0065,286.8438,287.7602,11686.0
2022-10-13 13:35:00,292.17,292.18,291.45,291.82,33658.0,287.8981,287.908,287.1886,287.5532,33658.0
2022-10-13 13:40:00,291.99,292.09,291.47,291.78,12523.0,287.7208,287.8193,287.2084,287.5138,12523.0
2022-10-13 13:45:00,291.71,292.46,291.4,292.44,36582.0,287.4448,288.1839,287.1394,288.1642,36582.0
2022-10-13 13:50:00,292.43,292.89,292.33,292.74,36795.0,288.1543,288.6076,288.0558,288.4598,36795.0
2022-10-13 13:55:00,292.72,293.06,292.39,292.94,22146.0,288.4401,288.7751,288.1149,288.6569,22146.0
2022-10-13 14:00:00,292.94,293.08,292.54,292.94,30984.0,288.6569,288.7948,288.2627,288.6569,30984.0
2022-10-13 14:05:00,293.0,293.18,292.46,292.48,20753.0,288.716,288.8934,288.1839,288.2036,20753.0
2022-10-13 14:10:00,292.42,292.81,292.08,292.8,11537.0,288.1445,288.5288,287.8094,288.5189,11537.0
2022-10-13 14:15:00,292.86,293.0,292.37,292.68,10788.0,288.578,288.716,288.0952,288.4007,10788.0
2022-10-13 14:20:00,292.74,292.96,292.49,292.61,15981.0,288.4598,288.6766,288.2134,288.3317,15981.0
2022-10-13 14:25:00,292.7,292.7,291.95,292.18,17789.0,288.4204,288.4204,287.6813,287.908,17789.0
2022-10-13 14:30:00,292.22,292.66,292.22,292.61,10667.0,287.9474,288.381,287.9474,288.3317,10667.0
2022-10-13 14:35:00,292.73,293.53,292.68,293.39,20474.0,288.4499,289.2382,288.4007,289.1003,20474.0
2022-10-13 14:40:00,293.39,294.0,293.17,293.82,16927.0,289.1003,289.7014,288.8835,289.524,16927.0
2022-10-13 14:45:00,293.94,294.48,293.56,294.14,15900.0,289.6422,290.1743,289.2678,289.8393,15900.0
2022-10-13 14:50:00,294.11,294.78,293.97,294.51,20415.0,289.8098,290.47,289.6718,290.2039,20415.0
2022-10-13 14:55:00,294.56,295.18,294.49,294.75,22485.0,290.2532,290.8641,290.1842,290.4404,22485.0
2022-10-13 15:00:00,294.7,294.94,294.26,294.65,35353.0,290.3911,290.6276,289.9576,290.3419,35353.0
2022-10-13 15:05:00,294.66,295.43,294.5,295.25,30455.0,290.3517,291.1105,290.1941,290.9331,30455.0
2022-10-13 15:10:00,295.33,295.33,294.79,294.79,22372.0,291.0119,291.0119,290.4798,290.4798,22372.0
2022-10-13 15:15:00,294.72,295.29,294.68,295.13,21520.0,290.4108,290.9725,290.3714,290.8148,21520.0
2022-10-13 15:20:00,294.98,295.01,294.5,294.69,21262.0,290.667,290.6966,290.1941,290.3813,21262.0
2022-10-13 15:25:00,294.66,294.7,293.98,294.15,22416.0,290.3517,290.3911,289.6817,289.8492,22416.0
2022-10-13 15:30:00,294.09,294.67,292.98,293.27,35802.0,289.79,290.3616,288.6963,288.982,35802.0
2022-10-13 15:35:00,293.17,293.43,292.69,292.96,36247.0,288.8835,289.1397,288.4105,288.6766,36247.0
2022-10-13 15:40:00,292.94,293.49,292.41,293.31,37945.0,288.6569,289.1988,288.1346,289.0215,37945.0
2022-10-13 15:45:00,293.31,293.91,293.11,293.87,36984.0,289.0215,289.6127,288.8244,289.5733,36984.0
2022-10-13 15:50:00,293.68,294.89,293.3,294.5,50926.0,289.386,290.5783,289.0116,290.1941,50926.0
2022-10-13 15:55:00,294.5,294.56,293.81,293.96,151542.0,290.1941,290.2532,289.5141,289.6619,151542.0
2022-10-14 09:30:00,295.86,298.63,295.74,297.4,70946.0,291.5342,294.2637,291.4159,293.0517,70946.0
2022-10-14 09:35:00,297.11,298.33,296.06,298.01,32251.0,292.7659,293.9681,291.7312,293.6527,32251.0
2022-10-14 09:40:00,298.05,298.23,296.93,297.08,14929.0,293.6921,293.8695,292.5885,292.7363,14929.0
2022-10-14 09:45:00,297.08,297.27,296.03,296.93,30021.0,292.7363,292.9236,291.7017,292.5885,30021.0
2022-10-14 09:50:00,296.93,297.51,296.05,297.23,18875.0,292.5885,293.16,291.7214,292.8841,18875.0
2022-10-14 09:55:00,297.36,297.85,296.56,296.56,13050.0,293.0122,293.4951,292.2239,292.2239,13050.0
2022-10-14 10:00:00,296.63,296.63,293.3,294.5,26111.0,292.2929,292.2929,289.0116,290.1941,26111.0
2022-10-14 10:05:00,294.61,295.5,293.75,294.56,9962.0,290.3024,291.1794,289.455,290.2532,9962.0
2022-10-14 10:10:00,294.48,294.58,291.96,292.31,11866.0,290.1743,290.2729,287.6912,288.0361,11866.0
2022-10-14 10:15:00,292.1,292.69,291.95,292.06,11474.0,287.8291,288.4105,287.6813,287.7897,11474.0
2022-10-14 10:20:00,292.19,292.19,290.99,291.6,13617.0,287.9178,287.9178,286.7354,287.3365,13617.0
2022-10-14 10:25:00,291.73,293.13,291.51,292.72,14613.0,287.4646,288.8441,287.2478,288.4401,14613.0
2022-10-14 10:30:00,292.52,292.87,292.06,292.26,16521.0,288.243,288.5879,287.7897,287.9868,16521.0
2022-10-14 10:35:00,292.26,292.93,291.85,292.17,23595.0,287.9868,288.647,287.5828,287.8981,23595.0
2022-10-14 10:40:00,292.06,292.47,289.94,289.94,21530.0,287.7897,288.1937,285.7007,285.7007,21530.0
2022-10-14 10:45:00,289.99,290.54,289.78,290.19,16305.0,285.75,286.292,285.5431,285.9471,16305.0
2022-10-14 10:50:00,290.24,291.51,290.1,291.24,6159.0,285.9963,287.2478,285.8584,286.9817,6159.0
2022-10-14 10:55:00,291.06,291.68,290.87,291.36,10160.0,286.8043,287.4153,286.6171,287.1,10160.0
2022-10-14 11:00:00,291.23,291.95,291.11,291.73,25181.0,286.9719,287.6813,286.8536,287.4646,25181.0
2022-10-14 11:05:00,291.65,291.8,290.81,291.67,39123.0,287.3857,287.5335,286.558,287.4054,39123.0
2022-10-14 11:10:00,291.72,291.73,291.15,291.34,13850.0,287.4547,287.4646,286.893,287.0803,13850.0
2022-10-14 11:15:00,291.37,291.48,290.09,290.21,21834.0,287.1098,287.2182,285.8485,285.9668,21834.0
2022-10-14 11:20:00,290.17,291.04,290.11,290.6,30639.0,285.9274,286.7846,285.8682,286.3511,30639.0
2022-10-14 11:25:00,290.66,291.52,290.61,291.43,38448.0,286.4102,287.2576,286.3609,287.1689,38448.0
2022-10-14 11:30:00,291.37,291.6,290.81,290.87,12347.0,287.1098,287.3365,286.558,286.6171,12347.0
2022-10-14 11:35:00,290.8,290.93,290.2,290.56,14098.0,286.5482,286.6762,285.9569,286.3117,14098.0
2022-10-14 11:40:00,290.65,290.74,289.89,290.26,12105.0,286.4003,286.489,285.6515,286.016,12105.0
2022-10-14 11:45:00,290.12,290.27,289.3,289.59,24441.0,285.8781,286.0259,285.0701,285.3558,24441.0
2022-10-14 11:50:00,289.55,289.99,289.08,289.73,14562.0,285.3164,285.75,284.8533,285.4938,14562.0
2022-10-14 11:55:00,289.64,290.47,289.64,290.18,11247.0,285.4051,286.223,285.4051,285.9372,11247.0
2022-10-14 12:00:00,290.13,291.2,290.01,291.09,11324.0,285.8879,286.9423,285.7697,286.8339,11324.0
2022-10-14 12:05:00,290.98,291.05,289.36,289.37,8113.0,286.7255,286.7945,285.1292,285.1391,8113.0
2022-10-14 12:10:00,289.44,289.79,289.2,289.26,9039.0,285.208,285.5529,284.9715,285.0307,9039.0
2022-10-14 12:15:00,289.2,289.8,289.09,289.8,7332.0,284.9715,285.5628,284.8632,285.5628,7332.0
2022-10-14 12:20:00,289.65,289.87,289.42,289.64,8049.0,285.415,285.6317,285.1883,285.4051,8049.0
2022-10-14 12:25:00,289.71,289.99,289.5,289.99,5135.0,285.4741,285.75,285.2672,285.75,5135.0
2022-10-14 12:30:00,289.98,290.32,289.49,289.61,18536.0,285.7401,286.0752,285.2573,285.3755,18536.0
2022-10-14 12:35:00,289.65,290.44,289.52,290.08,6082.0,285.415,286.1934,285.2869,285.8387,6082.0
2022-10-14 12:40:00,290.08,291.0,290.01,290.89,9602.0,285.8387,286.7452,285.7697,286.6368,9602.0
2022-10-14 12:45:00,290.73,290.89,290.16,290.28,12279.0,286.4792,286.6368,285.9175,286.0358,12279.0
2022-10-14 12:50:00,290.21,290.21,289.48,289.91,5132.0,285.9668,285.9668,285.2475,285.6712,5132.0
2022-10-14 12:55:00,289.9,289.96,289.74,289.89,4077.0,285.6613,285.7204,285.5036,285.6515,4077.0
2022-10-14 13:00:00,289.9,290.66,289.86,290.25,7352.0,285.6613,286.4102,285.6219,286.0062,7352.0
2022-10-14 13:05:00,290.25,290.25,289.39,289.59,7670.0,286.0062,286.0062,285.1588,285.3558,7670.0
2022-10-14 13:10:00,289.52,290.05,289.45,289.46,8871.0,285.2869,285.8091,285.2179,285.2277,8871.0
2022-10-14 13:15:00,289.55,290.0,289.49,289.8,5818.0,285.3164,285.7598,285.2573,285.5628,5818.0
2022-10-14 13:20:00,289.57,290.12,289.36,290.04,10196.0,285.3361,285.8781,285.1292,285.7993,10196.0
2022-10-14 13:25:00,290.0,290.18,289.69,290.18,10296.0,285.7598,285.9372,285.4544,285.9372,10296.0
2022-10-14 13:30:00,290.0,290.39,289.94,290.29,5477.0,285.7598,286.1441,285.7007,286.0456,5477.0
2022-10-14 13:35:00,290.28,290.6,289.89,290.37,6808.0,286.0358,286.3511,285.6515,286.1244,6808.0
2022-10-14 13:40:00,290.39,290.63,289.85,289.98,7817.0,286.1441,286.3806,285.612,285.7401,7817.0
2022-10-14 13:45:00,289.88,290.6,289.87,290.34,5243.0,285.6416,286.3511,285.6317,286.0949,5243.0
2022-10-14 13:50:00,290.28,290.51,290.01,290.51,5805.0,286.0358,286.2624,285.7697,286.2624,5805.0
2022-10-14 13:55:00,290.58,291.21,290.51,291.15,6927.0,286.3314,286.9522,286.2624,286.893,6927.0
2022-10-14 14:00:00,291.1,291.1,290.6,290.74,5576.0,286.8438,286.8438,286.3511,286.489,5576.0
2022-10-14 14:05:00,290.74,290.79,290.3,290.48,8687.0,286.489,286.5383,286.0555,286.2328,8687.0
2022-10-14 14:10:00,290.42,290.42,289.91,289.93,7732.0,286.1737,286.1737,285.6712,285.6909,7732.0
2022-10-14 14:15:00,289.79,289.84,289.07,289.09,14734.0,285.5529,285.6022,284.8434,284.8632,14734.0
2022-10-14 14:20:00,289.06,289.16,288.89,288.9,12311.0,284.8336,284.9321,284.6661,284.6759,12311.0
2022-10-14 14:25:00,289.0,289.11,288.53,289.11,9692.0,284.7745,284.8829,284.3113,284.8829,9692.0
2022-10-14 14:30:00,289.05,289.15,288.72,288.81,10422.0,284.8237,284.9223,284.4986,284.5872,10422.0
2022-10-14 14:35:00,288.83,288.86,288.56,288.56,6667.0,284.607,284.6365,284.3409,284.3409,6667.0
2022-10-14 14:40:00,288.59,288.73,288.16,288.63,6732.0,284.3705,284.5084,283.9468,284.4099,6732.0
2022-10-14 14:45:00,288.55,288.73,288.24,288.72,7193.0,284.331,284.5084,284.0256,284.4986,7193.0
2022-10-14 14:50:00,288.54,288.68,288.38,288.48,6185.0,284.3212,284.4591,284.1635,284.2621,6185.0
2022-10-14 14:55:00,288.36,288.74,288.28,288.63,6679.0,284.1438,284.5183,284.065,284.4099,6679.0
2022-10-14 15:00:00,288.71,289.52,288.71,289.09,9245.0,284.4887,285.2869,284.4887,284.8632,9245.0
2022-10-14 15:05:00,288.98,288.98,288.35,288.69,17454.0,284.7548,284.7548,284.134,284.469,17454.0
2022-10-14 15:10:00,288.65,288.88,288.08,288.19,5885.0,284.4296,284.6562,283.8679,283.9763,5885.0
2022-10-14 15:15:00,288.15,288.24,287.84,288.24,11693.0,283.9369,284.0256,283.6314,284.0256,11693.0
2022-10-14 15:20:00,288.23,288.88,288.23,288.81,9331.0,284.0157,284.6562,284.0157,284.5872,9331.0
2022-10-14 15:25:00,288.8,289.38,288.57,289.27,20893.0,284.5774,285.1489,284.3508,285.0405,20893.0
2022-10-14 15:30:00,289.27,289.76,288.76,289.76,19544.0,285.0405,285.5234,284.538,285.5234,19544.0
2022-10-14 15:35:00,289.77,290.0,289.03,289.29,13328.0,285.5332,285.7598,284.804,285.0602,13328.0
2022-10-14 15:40:00,289.27,289.29,288.84,288.93,19049.0,285.0405,285.0602,284.6168,284.7055,19049.0
2022-10-14 15:45:00,288.88,289.61,288.66,289.55,50436.0,284.6562,285.3755,284.4394,285.3164,50436.0
2022-10-14 15:50:00,289.42,289.71,288.67,288.89,54048.0,285.1883,285.4741,284.4493,284.6661,54048.0
2022-10-14 15:55:00,288.92,289.17,288.39,289.06,166550.0,284.6956,284.942,284.1734,284.8336,166550.0
2022-10-17 09:30:00,295.42,297.21,294.58,296.82,74358.0,291.1006,292.8644,290.2729,292.4801,74358.0
2022-10-17 09:35:00,296.82,297.54,296.28,297.52,37213.0,292.4801,293.1896,291.948,293.1699,37213.0
2022-10-17 09:40:00,297.81,298.73,297.65,298.51,23641.0,293.4557,294.3622,293.298,294.1454,23641.0
2022-10-17 09:45:00,298.57,298.57,297.42,298.49,14940.0,294.2045,294.2045,293.0714,294.1257,14940.0
2022-10-17 09:50:00,298.48,298.48,297.44,297.65,15402.0,294.1159,294.1159,293.0911,293.298,15402.0
2022-10-17 09:55:00,297.86,297.86,296.61,297.14,14468.0,293.5049,293.5049,292.2732,292.7955,14468.0
2022-10-17 10:00:00,297.26,297.44,295.4,295.97,37070.0,292.9137,293.0911,291.0809,291.6426,37070.0
2022-10-17 10:05:00,295.92,296.05,295.17,295.17,10160.0,291.5933,291.7214,290.8543,290.8543,10160.0
2022-10-17 10:10:00,295.23,297.28,295.22,297.28,12091.0,290.9134,292.9334,290.9035,292.9334,12091.0
2022-10-17 10:15:00,297.28,298.28,297.24,298.03,27176.0,292.9334,293.9188,292.894,293.6724,27176.0
2022-10-17 10:20:00,298.15,298.35,297.43,297.46,8735.0,293.7907,293.9878,293.0812,293.1108,8735.0
2022-10-17 10:25:00,297.46,297.72,297.29,297.43,7424.0,293.1108,293.367,292.9433,293.0812,7424.0
2022-10-17 10:30:00,297.36,297.42,296.34,296.57,11428.0,293.0122,293.0714,292.0071,292.2338,11428.0
2022-10-17 10:35:00,296.71,297.08,296.67,296.75,7537.0,292.3717,292.7363,292.3323,292.4112,7537.0
2022-10-17 10:40:00,296.71,296.96,296.33,296.57,11579.0,292.3717,292.6181,291.9973,292.2338,11579.0
2022-10-17 10:45:00,296.66,297.02,296.48,296.62,12923.0,292.3225,292.6772,292.1451,292.2831,12923.0
2022-10-17 10:50:00,296.41,296.46,295.62,295.72,11891.0,292.0761,292.1254,291.2977,291.3962,11891.0
2022-10-17 10:55:00,295.81,296.38,295.49,296.3,9186.0,291.4849,292.0466,291.1696,291.9677,9186.0
2022-10-17 11:00:00,296.6,297.01,296.5,296.8,7608.0,292.2633,292.6674,292.1648,292.4604,7608.0
2022-10-17 11:05:00,296.83,296.93,296.07,296.21,15329.0,292.49,292.5885,291.7411,291.879,15329.0
2022-10-17 11:10:00,296.19,296.84,296.19,296.43,8799.0,291.8593,292.4998,291.8593,292.0958,8799.0
2022-10-17 11:15:00,296.42,296.46,296.02,296.17,8528.0,292.086,292.1254,291.6918,291.8396,8528.0
2022-10-17 11:20:00,296.18,296.96,295.76,296.96,9219.0,291.8495,292.6181,291.4356,292.6181,9219.0
2022-10-17 11:25:00,296.9,297.04,296.53,297.04,5725.0,292.559,292.6969,292.1944,292.6969,5725.0
2022-10-17 11:30:00,297.08,297.57,296.8,297.28,8002.0,292.7363,293.2192,292.4604,292.9334,8002.0
2022-10-17 11:35:00,297.42,297.77,297.24,297.7,7605.0,293.0714,293.4162,292.894,293.3473,7605.0
2022-10-17 11:40:00,297.86,298.35,297.56,297.7,7659.0,293.5049,293.9878,293.2093,293.3473,7659.0
2022-10-17 11:45:00,297.7,297.74,297.5,297.74,7331.0,293.3473,293.3867,293.1502,293.3867,7331.0
2022-10-17 11:50:00,297.77,298.55,297.55,298.51,12970.0,293.4162,294.1848,293.1995,294.1454,12970.0
2022-10-17 11:55:00,298.48,298.55,297.84,297.85,12060.0,294.1159,294.1848,293.4852,293.4951,12060.0
2022-10-17 12:00:00,298.0,298.14,297.72,297.9,8291.0,293.6429,293.7808,293.367,293.5443,8291.0
2022-10-17 12:05:00,297.91,298.39,297.72,298.34,18961.0,293.5542,294.0272,293.367,293.9779,18961.0
2022-10-17 12:10:00,298.32,298.32,297.14,297.55,9576.0,293.9582,293.9582,292.7955,293.1995,9576.0
2022-10-17 12:15:00,297.48,297.65,296.85,296.87,9673.0,293.1305,293.298,292.5097,292.5294,9673.0
2022-10-17 12:20:00,296.98,297.15,296.56,297.01,7332.0,292.6378,292.8053,292.2239,292.6674,7332.0
2022-10-17 12:25:00,297.05,297.6,296.94,297.41,9504.0,292.7068,293.2487,292.5984,293.0615,9504.0
2022-10-17 12:30:00,297.29,297.9,297.23,297.8,6679.0,292.9433,293.5443,292.8841,293.4458,6679.0
2022-10-17 12:35:00,297.66,297.74,292.65,294.65,84072.0,293.3078,293.3867,288.3711,290.3419,84072.0
2022-10-17 12:40:00,294.61,295.7,291.34,293.8,113999.0,290.3024,291.3765,287.0803,289.5043,113999.0
2022-10-17 12:45:00,293.6,296.14,293.6,295.71,78715.0,289.3072,291.8101,289.3072,291.3864,78715.0
2022-10-17 12:50:00,295.7,296.22,295.32,295.96,22415.0,291.3765,291.8889,291.0021,291.6327,22415.0
2022-10-17 12:55:00,296.01,296.44,295.85,295.91,13457.0,291.682,292.1057,291.5243,291.5834,13457.0
2022-10-17 13:00:00,295.9,296.23,295.44,296.12,10441.0,291.5736,291.8988,291.1203,291.7904,10441.0
2022-10-17 13:05:00,296.2,296.6,296.15,296.21,7244.0,291.8692,292.2633,291.8199,291.879,7244.0
2022-10-17 13:10:00,296.24,296.34,296.04,296.04,7735.0,291.9086,292.0071,291.7115,291.7115,7735.0
2022-10-17 13:15:00,296.18,296.5,295.39,295.55,8047.0,291.8495,292.1648,291.071,291.2287,8047.0
2022-10-17 13:20:00,295.41,296.37,295.31,296.19,7948.0,291.0907,292.0367,290.9922,291.8593,7948.0
2022-10-17 13:25:00,296.28,296.33,295.82,295.98,7821.0,291.948,291.9973,291.4948,291.6524,7821.0
2022-10-17 13:30:00,295.98,296.41,295.95,296.41,14532.0,291.6524,292.0761,291.6229,292.0761,14532.0
2022-10-17 13:35:00,296.39,296.7,296.19,296.31,9096.0,292.0564,292.3619,291.8593,291.9776,9096.0
2022-10-17 13:40:00,296.36,296.41,295.87,295.91,8178.0,292.0269,292.0761,291.544,291.5834,8178.0
2022-10-17 13:45:00,295.91,296.76,295.85,296.63,9176.0,291.5834,292.421,291.5243,292.2929,9176.0
2022-10-17 13:50:00,296.51,296.77,296.29,296.64,9967.0,292.1747,292.4309,291.9579,292.3028,9967.0
2022-10-17 13:55:00,296.55,296.68,296.11,296.35,11234.0,292.2141,292.3422,291.7805,292.017,11234.0
2022-10-17 14:00:00,296.41,296.72,295.89,296.11,13544.0,292.0761,292.3816,291.5637,291.7805,13544.0
2022-10-17 14:05:00,296.11,296.36,295.8,296.06,13098.0,291.7805,292.0269,291.475,291.7312,13098.0
2022-10-17 14:10:00,296.06,296.35,295.8,296.05,7709.0,291.7312,292.017,291.475,291.7214,7709.0
2022-10-17 14:15:00,295.97,296.34,295.78,296.28,19292.0,291.6426,292.0071,291.4553,291.948,19292.0
2022-10-17 14:20:00,296.21,296.21,295.84,296.01,8322.0,291.879,291.879,291.5145,291.682,8322.0
2022-10-17 14:25:00,296.01,296.09,295.63,295.79,7551.0,291.682,291.7608,291.3075,291.4652,7551.0
2022-10-17 14:30:00,295.91,295.93,295.55,295.55,11029.0,291.5834,291.6031,291.2287,291.2287,11029.0
2022-10-17 14:35:00,295.63,296.12,295.63,296.03,5915.0,291.3075,291.7904,291.3075,291.7017,5915.0
2022-10-17 14:40:00,296.08,296.38,295.99,296.26,7195.0,291.751,292.0466,291.6623,291.9283,7195.0
2022-10-17 14:45:00,296.26,296.52,296.11,296.39,10113.0,291.9283,292.1845,291.7805,292.0564,10113.0
2022-10-17 14:50:00,296.39,296.4,295.9,295.99,5812.0,292.0564,292.0663,291.5736,291.6623,5812.0
2022-10-17 14:55:00,295.91,296.13,295.7,295.72,8690.0,291.5834,291.8002,291.3765,291.3962,8690.0
2022-10-17 15:00:00,295.63,295.9,295.17,295.45,12374.0,291.3075,291.5736,290.8543,291.1302,12374.0
2022-10-17 15:05:00,295.46,295.63,295.11,295.28,13003.0,291.14,291.3075,290.7951,290.9626,13003.0
2022-10-17 15:10:00,295.22,295.35,295.01,295.25,9473.0,290.9035,291.0316,290.6966,290.9331,9473.0
2022-10-17 15:15:00,295.24,295.36,294.81,294.96,14074.0,290.9232,291.0415,290.4995,290.6473,14074.0
2022-10-17 15:20:00,294.99,295.24,294.71,295.22,11784.0,290.6769,290.9232,290.401,290.9035,11784.0
2022-10-17 15:25:00,295.21,295.24,294.91,295.11,11507.0,290.8937,290.9232,290.5981,290.7951,11507.0
2022-10-17 15:30:00,295.1,295.49,294.83,295.25,17449.0,290.7853,291.1696,290.5192,290.9331,17449.0
2022-10-17 15:35:00,295.25,295.25,294.87,295.0,14888.0,290.9331,290.9331,290.5586,290.6867,14888.0
2022-10-17 15:40:00,294.99,295.46,294.87,295.35,30395.0,290.6769,291.14,290.5586,291.0316,30395.0
2022-10-17 15:45:00,295.3,295.35,294.9,294.95,39633.0,290.9824,291.0316,290.5882,290.6375,39633.0
2022-10-17 15:50:00,294.96,295.53,294.96,295.5,58846.0,290.6473,291.209,290.6473,291.1794,58846.0
2022-10-17 15:55:00,295.45,295.47,294.76,295.03,117399.0,291.1302,291.1499,290.4503,290.7163,117399.0
2022-10-18 09:30:00,303.17,303.7,301.59,301.59,71465.0,298.7373,299.2595,297.1804,297.1804,71465.0
2022-10-18 09:35:00,301.79,302.74,300.0,300.69,34813.0,297.3775,298.3136,295.6136,296.2935,34813.0
2022-10-18 09:40:00,300.72,301.57,300.0,301.37,34687.0,296.3231,297.1607,295.6136,296.9636,34687.0
2022-10-18 09:45:00,301.32,301.33,299.95,300.69,16126.0,296.9143,296.9242,295.5644,296.2935,16126.0
2022-10-18 09:50:00,300.68,301.04,299.17,299.47,16815.0,296.2837,296.6384,294.7958,295.0914,16815.0
2022-10-18 09:55:00,299.63,300.91,299.63,300.19,12718.0,295.249,296.5103,295.249,295.8009,12718.0
2022-10-18 10:00:00,300.3,301.0,299.7,300.93,14307.0,295.9092,296.599,295.318,296.53,14307.0
2022-10-18 10:05:00,301.0,302.32,300.35,302.25,15083.0,296.599,297.8997,295.9585,297.8307,15083.0
2022-10-18 10:10:00,302.25,302.68,301.23,301.23,27299.0,297.8307,298.2545,296.8257,296.8257,27299.0
2022-10-18 10:15:00,301.23,301.37,300.47,301.25,34642.0,296.8257,296.9636,296.0768,296.8454,34642.0
2022-10-18 10:20:00,301.25,301.64,300.87,301.31,15558.0,296.8454,297.2297,296.4709,296.9045,15558.0
2022-10-18 10:25:00,301.52,301.77,301.05,301.1,13804.0,297.1114,297.3578,296.6483,296.6976,13804.0
2022-10-18 10:30:00,300.8,301.0,300.11,300.24,10105.0,296.4019,296.599,295.722,295.8501,10105.0
2022-10-18 10:35:00,300.5,300.69,299.71,299.93,11097.0,296.1063,296.2935,295.3279,295.5447,11097.0
2022-10-18 10:40:00,300.04,300.59,300.03,300.44,11553.0,295.6531,296.195,295.6432,296.0472,11553.0
2022-10-18 10:45:00,300.54,301.06,300.22,301.01,10188.0,296.1457,296.6581,295.8304,296.6089,10188.0
2022-10-18 10:50:00,300.97,300.98,300.5,300.59,9119.0,296.5695,296.5793,296.1063,296.195,9119.0
2022-10-18 10:55:00,300.51,300.65,300.23,300.24,9824.0,296.1162,296.2541,295.8403,295.8501,9824.0
2022-10-18 11:00:00,300.24,300.24,299.57,300.22,15308.0,295.8501,295.8501,295.1899,295.8304,15308.0
2022-10-18 11:05:00,300.16,300.33,298.85,299.12,15065.0,295.7713,295.9388,294.4804,294.7465,15065.0
2022-10-18 11:10:00,299.22,299.61,298.02,298.21,22451.0,294.845,295.2293,293.6626,293.8498,22451.0
2022-10-18 11:15:00,297.92,298.06,297.31,297.31,18951.0,293.564,293.702,292.963,292.963,18951.0
2022-10-18 11:20:00,297.31,297.68,296.65,296.86,15787.0,292.963,293.3276,292.3126,292.5195,15787.0
2022-10-18 11:25:00,296.7,297.49,296.56,297.36,17972.0,292.3619,293.1403,292.2239,293.0122,17972.0
2022-10-18 11:30:00,297.34,297.59,296.89,297.4,9451.0,292.9925,293.2389,292.5491,293.0517,9451.0
2022-10-18 11:35:00,297.38,297.54,296.55,297.05,7443.0,293.0319,293.1896,292.2141,292.7068,7443.0
2022-10-18 11:40:00,297.15,297.24,296.6,296.98,8417.0,292.8053,292.894,292.2633,292.6378,8417.0
2022-10-18 11:45:00,296.97,297.72,296.89,297.72,7216.0,292.6279,293.367,292.5491,293.367,7216.0
2022-10-18 11:50:00,297.63,298.37,297.56,297.96,10611.0,293.2783,294.0075,293.2093,293.6035,10611.0
2022-10-18 11:55:00,297.89,298.09,297.67,298.09,7722.0,293.5345,293.7316,293.3177,293.7316,7722.0
2022-10-18 12:00:00,297.93,298.66,297.82,298.65,10771.0,293.5739,294.2932,293.4655,294.2834,10771.0
2022-10-18 12:05:00,298.61,299.19,298.05,299.01,11453.0,294.244,294.8155,293.6921,294.6381,11453.0
2022-10-18 12:10:00,299.02,299.24,298.88,299.18,5639.0,294.648,294.8647,294.51,294.8056,5639.0
2022-10-18 12:15:00,299.15,299.5,298.7,299.3,8845.0,294.7761,295.1209,294.3326,294.9239,8845.0
2022-10-18 12:20:00,299.29,299.3,298.34,298.34,6935.0,294.914,294.9239,293.9779,293.9779,6935.0
2022-10-18 12:25:00,298.34,298.61,298.12,298.61,4744.0,293.9779,294.244,293.7611,294.244,4744.0
2022-10-18 12:30:00,298.52,299.07,298.2,299.01,6726.0,294.1553,294.6972,293.84,294.6381,6726.0
2022-10-18 12:35:00,299.11,300.0,299.11,299.9,12048.0,294.7366,295.6136,294.7366,295.5151,12048.0
2022-10-18 12:40:00,299.85,300.22,299.64,299.75,9897.0,295.4658,295.8304,295.2589,295.3673,9897.0
2022-10-18 12:45:00,299.59,299.66,299.25,299.47,9704.0,295.2096,295.2786,294.8746,295.0914,9704.0
2022-10-18 12:50:00,299.47,300.12,299.35,300.02,9809.0,295.0914,295.7319,294.9731,295.6333,9809.0
2022-10-18 12:55:00,299.83,299.95,299.14,299.26,8579.0,295.4461,295.5644,294.7662,294.8845,8579.0
2022-10-18 13:00:00,299.25,299.34,297.96,298.07,11318.0,294.8746,294.9633,293.6035,293.7119,11318.0
2022-10-18 13:05:00,298.14,299.1,298.12,298.54,10727.0,293.7808,294.7268,293.7611,294.175,10727.0
2022-10-18 13:10:00,298.61,299.75,298.54,299.63,10684.0,294.244,295.3673,294.175,295.249,10684.0
2022-10-18 13:15:00,299.54,299.6,299.23,299.54,8102.0,295.1604,295.2195,294.8549,295.1604,8102.0
2022-10-18 13:20:00,299.54,299.62,298.94,299.32,10313.0,295.1604,295.2392,294.5691,294.9436,10313.0
2022-10-18 13:25:00,299.3,299.99,299.3,299.97,10184.0,294.9239,295.6038,294.9239,295.5841,10184.0
2022-10-18 13:30:00,299.94,300.75,299.73,300.75,11875.0,295.5545,296.3527,295.3476,296.3527,11875.0
2022-10-18 13:35:00,300.81,300.81,300.19,300.38,9438.0,296.4118,296.4118,295.8009,295.9881,9438.0
2022-10-18 13:40:00,300.32,300.62,300.3,300.46,11603.0,295.929,296.2246,295.9092,296.0669,11603.0
2022-10-18 13:45:00,300.55,300.66,299.85,300.5,13654.0,296.1556,296.264,295.4658,296.1063,13654.0
2022-10-18 13:50:00,300.5,300.95,300.39,300.81,12763.0,296.1063,296.5497,295.9979,296.4118,12763.0
2022-10-18 13:55:00,300.74,301.24,300.59,300.92,8925.0,296.3428,296.8355,296.195,296.5202,8925.0
2022-10-18 14:00:00,300.85,301.1,300.4,300.59,9364.0,296.4512,296.6976,296.0078,296.195,9364.0
2022-10-18 14:05:00,300.5,301.14,300.31,300.72,10159.0,296.1063,296.737,295.9191,296.3231,10159.0
2022-10-18 14:10:00,300.72,301.17,300.72,300.81,11288.0,296.3231,296.7665,296.3231,296.4118,11288.0
2022-10-18 14:15:00,300.68,300.88,300.46,300.56,8991.0,296.2837,296.4808,296.0669,296.1654,8991.0
2022-10-18 14:20:00,300.58,300.99,300.28,300.83,12430.0,296.1852,296.5892,295.8895,296.4315,12430.0
2022-10-18 14:25:00,300.82,301.16,300.21,300.86,14614.0,296.4216,296.7567,295.8206,296.4611,14614.0
2022-10-18 14:30:00,300.96,300.96,300.58,300.86,11695.0,296.5596,296.5596,296.1852,296.4611,11695.0
2022-10-18 14:35:00,300.81,300.94,299.7,299.92,19090.0,296.4118,296.5399,295.318,295.5348,19090.0
2022-10-18 14:40:00,300.06,300.25,299.0,299.19,13121.0,295.6728,295.86,294.6283,294.8155,13121.0
2022-10-18 14:45:00,299.25,299.52,298.38,298.93,40267.0,294.8746,295.1407,294.0173,294.5593,40267.0
2022-10-18 14:50:00,298.86,298.97,298.32,298.8,17154.0,294.4903,294.5987,293.9582,294.4312,17154.0
2022-10-18 14:55:00,298.88,299.34,298.72,299.21,11849.0,294.51,294.9633,294.3524,294.8352,11849.0
2022-10-18 15:00:00,299.21,299.24,298.43,298.95,17414.0,294.8352,294.8647,294.0666,294.579,17414.0
2022-10-18 15:05:00,298.71,299.07,298.6,298.63,15562.0,294.3425,294.6972,294.2341,294.2637,15562.0
2022-10-18 15:10:00,298.62,298.85,298.34,298.46,14637.0,294.2538,294.4804,293.9779,294.0962,14637.0
2022-10-18 15:15:00,298.53,298.84,298.3,298.66,8647.0,294.1651,294.4706,293.9385,294.2932,8647.0
2022-10-18 15:20:00,298.66,299.36,298.5,299.36,8936.0,294.2932,294.983,294.1356,294.983,8936.0
2022-10-18 15:25:00,299.36,299.59,298.93,299.37,10294.0,294.983,295.2096,294.5593,294.9928,10294.0
2022-10-18 15:30:00,299.41,300.26,299.25,300.07,14612.0,295.0323,295.8698,294.8746,295.6826,14612.0
2022-10-18 15:35:00,300.11,300.23,299.64,299.91,24460.0,295.722,295.8403,295.2589,295.525,24460.0
2022-10-18 15:40:00,299.84,300.34,299.78,300.22,29479.0,295.456,295.9487,295.3969,295.8304,29479.0
2022-10-18 15:45:00,300.11,300.19,299.58,300.12,34687.0,295.722,295.8009,295.1998,295.7319,34687.0
2022-10-18 15:50:00,300.08,300.72,299.79,299.89,44256.0,295.6925,296.3231,295.4067,295.5052,44256.0
2022-10-18 15:55:00,299.88,300.54,299.49,300.54,155990.0,295.4954,296.1457,295.1111,296.1457,155990.0
2022-10-19 09:30:00,295.46,298.21,295.08,297.75,63273.0,291.14,293.8498,290.7656,293.3965,63273.0
2022-10-19 09:35:00,298.26,299.12,297.93,297.94,12644.0,293.8991,294.7465,293.5739,293.5838,12644.0
2022-10-19 09:40:00,298.0,298.61,296.71,297.47,15640.0,293.6429,294.244,292.3717,293.1206,15640.0
2022-10-19 09:45:00,297.25,297.25,296.15,296.45,7944.0,292.9038,292.9038,291.8199,292.1155,7944.0
2022-10-19 09:50:00,296.45,296.99,296.07,296.8,8203.0,292.1155,292.6476,291.7411,292.4604,8203.0
2022-10-19 09:55:00,296.69,297.1,295.81,296.03,13947.0,292.352,292.756,291.4849,291.7017,13947.0
2022-10-19 10:00:00,295.9,296.27,295.63,296.16,10972.0,291.5736,291.9382,291.3075,291.8298,10972.0
2022-10-19 10:05:00,296.18,296.86,296.15,296.75,8726.0,291.8495,292.5195,291.8199,292.4112,8726.0
2022-10-19 10:10:00,296.66,297.52,296.28,297.35,13445.0,292.3225,293.1699,291.948,293.0024,13445.0
2022-10-19 10:15:00,297.47,298.12,297.44,297.67,7669.0,293.1206,293.7611,293.0911,293.3177,7669.0
2022-10-19 10:20:00,297.84,298.99,297.84,298.9,11892.0,293.4852,294.6184,293.4852,294.5297,11892.0
2022-10-19 10:25:00,298.68,299.16,298.33,299.12,24493.0,294.3129,294.7859,293.9681,294.7465,24493.0
2022-10-19 10:30:00,299.14,299.39,298.39,298.41,9760.0,294.7662,295.0126,294.0272,294.0469,9760.0
2022-10-19 10:35:00,298.41,298.9,298.22,298.89,12099.0,294.0469,294.5297,293.8597,294.5199,12099.0
2022-10-19 10:40:00,298.85,298.85,297.87,298.3,6852.0,294.4804,294.4804,293.5148,293.9385,6852.0
2022-10-19 10:45:00,298.16,298.46,297.88,297.88,6189.0,293.8005,294.0962,293.5246,293.5246,6189.0
2022-10-19 10:50:00,298.08,298.62,298.08,298.26,14867.0,293.7217,294.2538,293.7217,293.8991,14867.0
2022-10-19 10:55:00,298.14,298.17,297.45,298.12,9274.0,293.7808,293.8104,293.1009,293.7611,9274.0
2022-10-19 11:00:00,298.12,298.63,297.96,298.5,11723.0,293.7611,294.2637,293.6035,294.1356,11723.0
2022-10-19 11:05:00,298.59,299.3,298.45,299.17,18423.0,294.2243,294.9239,294.0863,294.7958,18423.0
2022-10-19 11:10:00,299.11,299.4,298.79,299.06,8175.0,294.7366,295.0224,294.4213,294.6874,8175.0
2022-10-19 11:15:00,299.23,299.64,299.04,299.26,12575.0,294.8549,295.2589,294.6677,294.8845,12575.0
2022-10-19 11:20:00,299.46,299.47,298.55,298.55,4258.0,295.0815,295.0914,294.1848,294.1848,4258.0
2022-10-19 11:25:00,298.6,298.6,297.97,298.31,4598.0,294.2341,294.2341,293.6133,293.9483,4598.0
2022-10-19 11:30:00,298.17,298.35,297.89,298.19,7203.0,293.8104,293.9878,293.5345,293.8301,7203.0
2022-10-19 11:35:00,298.19,298.54,297.63,298.5,5343.0,293.8301,294.175,293.2783,294.1356,5343.0
2022-10-19 11:40:00,298.5,298.58,298.16,298.2,2727.0,294.1356,294.2144,293.8005,293.84,2727.0
2022-10-19 11:45:00,298.24,298.66,298.24,298.27,4624.0,293.8794,294.2932,293.8794,293.9089,4624.0
2022-10-19 11:50:00,298.34,299.04,298.29,298.95,3718.0,293.9779,294.6677,293.9286,294.579,3718.0
2022-10-19 11:55:00,299.04,299.07,298.61,298.82,6935.0,294.6677,294.6972,294.244,294.4509,6935.0
2022-10-19 12:00:00,298.82,298.82,298.0,298.3,2766.0,294.4509,294.4509,293.6429,293.9385,2766.0
2022-10-19 12:05:00,298.24,298.25,297.63,297.69,4472.0,293.8794,293.8892,293.2783,293.3374,4472.0
2022-10-19 12:10:00,297.68,297.7,297.28,297.53,9430.0,293.3276,293.3473,292.9334,293.1797,9430.0
2022-10-19 12:15:00,297.53,297.98,297.17,297.84,10347.0,293.1797,293.6232,292.825,293.4852,10347.0
2022-10-19 12:20:00,297.75,297.99,297.46,297.63,5490.0,293.3965,293.633,293.1108,293.2783,5490.0
2022-10-19 12:25:00,297.59,297.59,296.89,297.01,5830.0,293.2389,293.2389,292.5491,292.6674,5830.0
2022-10-19 12:30:00,297.04,297.46,296.98,297.36,6340.0,292.6969,293.1108,292.6378,293.0122,6340.0
2022-10-19 12:35:00,297.36,297.63,297.18,297.38,5931.0,293.0122,293.2783,292.8349,293.0319,5931.0
2022-10-19 12:40:00,297.5,297.5,296.55,296.56,3940.0,293.1502,293.1502,292.2141,292.2239,3940.0
2022-10-19 12:45:00,296.63,296.63,296.04,296.23,7662.0,292.2929,292.2929,291.7115,291.8988,7662.0
2022-10-19 12:50:00,296.38,296.6,296.17,296.38,3817.0,292.0466,292.2633,291.8396,292.0466,3817.0
2022-10-19 12:55:00,296.5,296.62,296.04,296.51,5142.0,292.1648,292.2831,291.7115,292.1747,5142.0
2022-10-19 13:00:00,296.38,296.51,295.27,295.27,6508.0,292.0466,292.1747,290.9528,290.9528,6508.0
2022-10-19 13:05:00,295.02,295.76,294.99,295.67,5214.0,290.7064,291.4356,290.6769,291.3469,5214.0
2022-10-19 13:10:00,295.57,295.74,295.24,295.35,7207.0,291.2484,291.4159,290.9232,291.0316,7207.0
2022-10-19 13:15:00,295.37,295.59,295.07,295.31,7976.0,291.0513,291.2681,290.7557,290.9922,7976.0
2022-10-19 13:20:00,295.34,295.73,295.3,295.3,4403.0,291.0218,291.4061,290.9824,290.9824,4403.0
2022-10-19 13:25:00,295.42,295.91,295.38,295.48,5387.0,291.1006,291.5834,291.0612,291.1597,5387.0
2022-10-19 13:30:00,295.48,295.59,295.26,295.38,5952.0,291.1597,291.2681,290.9429,291.0612,5952.0
2022-10-19 13:35:00,295.38,295.49,294.96,294.96,8854.0,291.0612,291.1696,290.6473,290.6473,8854.0
2022-10-19 13:40:00,295.0,295.39,294.79,295.32,7102.0,290.6867,291.071,290.4798,291.0021,7102.0
2022-10-19 13:45:00,295.4,295.54,294.98,295.0,5726.0,291.0809,291.2188,290.667,290.6867,5726.0
2022-10-19 13:50:00,294.99,295.59,294.89,295.57,6060.0,290.6769,291.2681,290.5783,291.2484,6060.0
2022-10-19 13:55:00,295.52,295.99,295.44,295.94,4963.0,291.1991,291.6623,291.1203,291.613,4963.0
2022-10-19 14:00:00,295.85,296.7,295.47,296.69,6325.0,291.5243,292.3619,291.1499,292.352,6325.0
2022-10-19 14:05:00,296.67,297.11,296.38,297.05,16723.0,292.3323,292.7659,292.0466,292.7068,16723.0
2022-10-19 14:10:00,296.94,296.94,296.52,296.62,3943.0,292.5984,292.5984,292.1845,292.2831,3943.0
2022-10-19 14:15:00,296.58,297.25,296.43,296.85,11452.0,292.2436,292.9038,292.0958,292.5097,11452.0
2022-10-19 14:20:00,296.75,296.87,296.34,296.81,9857.0,292.4112,292.5294,292.0071,292.4703,9857.0
2022-10-19 14:25:00,296.9,297.14,296.79,297.14,4601.0,292.559,292.7955,292.4506,292.7955,4601.0
2022-10-19 14:30:00,297.14,297.2,296.89,296.99,4051.0,292.7955,292.8546,292.5491,292.6476,4051.0
2022-10-19 14:35:00,297.21,297.21,296.69,296.94,3571.0,292.8644,292.8644,292.352,292.5984,3571.0
2022-10-19 14:40:00,296.86,296.97,296.44,296.44,5406.0,292.5195,292.6279,292.1057,292.1057,5406.0
2022-10-19 14:45:00,296.57,296.66,296.25,296.4,5003.0,292.2338,292.3225,291.9185,292.0663,5003.0
2022-10-19 14:50:00,296.26,296.38,296.05,296.11,9034.0,291.9283,292.0466,291.7214,291.7805,9034.0
2022-10-19 14:55:00,296.11,296.38,296.03,296.21,11876.0,291.7805,292.0466,291.7017,291.879,11876.0
2022-10-19 15:00:00,296.16,296.69,295.92,296.27,10770.0,291.8298,292.352,291.5933,291.9382,10770.0
2022-10-19 15:05:00,296.52,296.65,295.95,296.53,12419.0,292.1845,292.3126,291.6229,292.1944,12419.0
2022-10-19 15:10:00,296.54,296.86,296.35,296.56,14561.0,292.2042,292.5195,292.017,292.2239,14561.0
2022-10-19 15:15:00,296.48,297.33,296.4,297.09,8814.0,292.1451,292.9827,292.0663,292.7462,8814.0
2022-10-19 15:20:00,297.12,297.31,296.65,296.66,6042.0,292.7757,292.963,292.3126,292.3225,6042.0
2022-10-19 15:25:00,296.72,296.9,296.23,296.31,4763.0,292.3816,292.559,291.8988,291.9776,4763.0
2022-10-19 15:30:00,296.31,296.93,295.99,296.93,13056.0,291.9776,292.5885,291.6623,292.5885,13056.0
2022-10-19 15:35:00,296.8,297.2,296.79,296.9,8814.0,292.4604,292.8546,292.4506,292.559,8814.0
2022-10-19 15:40:00,296.9,297.42,296.87,297.35,15025.0,292.559,293.0714,292.5294,293.0024,15025.0
2022-10-19 15:45:00,297.34,297.34,296.6,297.02,21133.0,292.9925,292.9925,292.2633,292.6772,21133.0
2022-10-19 15:50:00,296.94,297.56,296.7,297.56,35472.0,292.5984,293.2093,292.3619,293.2093,35472.0
2022-10-19 15:55:00,297.47,298.01,297.34,298.01,92845.0,293.1206,293.6527,292.9925,293.6527,92845.0
2022-10-20 09:30:00,297.75,299.5,297.63,299.25,41805.0,293.3965,295.1209,293.2783,294.8746,41805.0
2022-10-20 09:35:00,299.42,299.6,298.39,298.97,13285.0,295.0421,295.2195,294.0272,294.5987,13285.0
2022-10-20 09:40:00,299.08,299.39,298.47,299.11,15447.0,294.7071,295.0126,294.106,294.7366,15447.0
2022-10-20 09:45:00,299.11,299.79,298.62,299.4,30469.0,294.7366,295.4067,294.2538,295.0224,30469.0
2022-10-20 09:50:00,299.48,300.33,299.26,299.59,14573.0,295.1012,295.9388,294.8845,295.2096,14573.0
2022-10-20 09:55:00,299.69,300.46,299.69,299.9,17912.0,295.3082,296.0669,295.3082,295.5151,17912.0
2022-10-20 10:00:00,300.03,300.35,299.28,300.32,18672.0,295.6432,295.9585,294.9042,295.929,18672.0
2022-10-20 10:05:00,300.12,301.71,300.12,301.48,27766.0,295.7319,297.2986,295.7319,297.072,27766.0
2022-10-20 10:10:00,301.29,302.02,301.26,301.61,20388.0,296.8848,297.6041,296.8552,297.2001,20388.0
2022-10-20 10:15:00,301.59,302.48,301.13,302.43,17263.0,297.1804,298.0574,296.7271,298.0081,17263.0
2022-10-20 10:20:00,302.43,302.73,302.26,302.57,14852.0,298.0081,298.3037,297.8406,298.1461,14852.0
2022-10-20 10:25:00,302.59,302.59,301.7,302.12,8002.0,298.1658,298.1658,297.2888,297.7026,8002.0
2022-10-20 10:30:00,302.12,302.33,301.14,301.43,20014.0,297.7026,297.9096,296.737,297.0227,20014.0
2022-10-20 10:35:00,301.4,301.6,301.0,301.54,9407.0,296.9932,297.1902,296.599,297.1311,9407.0
2022-10-20 10:40:00,301.6,301.7,300.95,301.42,8421.0,297.1902,297.2888,296.5497,297.0129,8421.0
2022-10-20 10:45:00,301.42,301.93,301.41,301.82,11265.0,297.0129,297.5154,297.003,297.407,11265.0
2022-10-20 10:50:00,301.84,302.07,301.28,301.41,10185.0,297.4267,297.6534,296.8749,297.003,10185.0
2022-10-20 10:55:00,301.41,302.36,301.14,302.36,9179.0,297.003,297.9391,296.737,297.9391,9179.0
2022-10-20 11:00:00,302.32,302.47,301.59,301.72,12697.0,297.8997,298.0475,297.1804,297.3085,12697.0
2022-10-20 11:05:00,301.83,302.09,301.8,302.0,8665.0,297.4169,297.6731,297.3873,297.5844,8665.0
2022-10-20 11:10:00,301.89,302.14,301.66,301.8,4561.0,297.476,297.7223,297.2494,297.3873,4561.0
2022-10-20 11:15:00,301.79,301.79,301.05,301.13,7584.0,297.3775,297.3775,296.6483,296.7271,7584.0
2022-10-20 11:20:00,301.0,301.13,300.56,300.6,8452.0,296.599,296.7271,296.1654,296.2049,8452.0
2022-10-20 11:25:00,300.72,300.79,299.59,299.9,9957.0,296.3231,296.3921,295.2096,295.5151,9957.0
2022-10-20 11:30:00,299.86,300.26,299.36,299.99,32073.0,295.4757,295.8698,294.983,295.6038,32073.0
2022-10-20 11:35:00,299.99,300.81,299.89,300.69,14815.0,295.6038,296.4118,295.5052,296.2935,14815.0
2022-10-20 11:40:00,300.68,301.35,300.65,301.25,18603.0,296.2837,296.9439,296.2541,296.8454,18603.0
2022-10-20 11:45:00,301.27,301.27,300.71,301.01,11345.0,296.8651,296.8651,296.3133,296.6089,11345.0
2022-10-20 11:50:00,301.09,301.46,300.87,301.2,18538.0,296.6877,297.0523,296.4709,296.7961,18538.0
2022-10-20 11:55:00,301.25,301.25,300.24,300.52,14645.0,296.8454,296.8454,295.8501,296.126,14645.0
2022-10-20 12:00:00,300.56,300.56,299.73,299.83,5412.0,296.1654,296.1654,295.3476,295.4461,5412.0
2022-10-20 12:05:00,299.92,299.92,299.24,299.37,11095.0,295.5348,295.5348,294.8647,294.9928,11095.0
2022-10-20 12:10:00,299.39,299.45,299.17,299.35,8584.0,295.0126,295.0717,294.7958,294.9731,8584.0
2022-10-20 12:15:00,299.31,299.7,299.28,299.53,6339.0,294.9337,295.318,294.9042,295.1505,6339.0
2022-10-20 12:20:00,299.48,299.48,298.64,298.81,10280.0,295.1012,295.1012,294.2735,294.441,10280.0
2022-10-20 12:25:00,298.8,298.92,298.24,298.59,6824.0,294.4312,294.5494,293.8794,294.2243,6824.0
2022-10-20 12:30:00,298.42,298.87,298.39,298.39,6581.0,294.0567,294.5002,294.0272,294.0272,6581.0
2022-10-20 12:35:00,298.38,298.7,298.28,298.38,3836.0,294.0173,294.3326,293.9188,294.0173,3836.0
2022-10-20 12:40:00,298.45,298.58,298.27,298.27,7258.0,294.0863,294.2144,293.9089,293.9089,7258.0
2022-10-20 12:45:00,298.27,298.31,297.86,298.31,5583.0,293.9089,293.9483,293.5049,293.9483,5583.0
2022-10-20 12:50:00,298.22,298.31,297.84,297.99,5886.0,293.8597,293.9483,293.4852,293.633,5886.0
2022-10-20 12:55:00,298.01,298.38,297.93,298.38,5382.0,293.6527,294.0173,293.5739,294.0173,5382.0
2022-10-20 13:00:00,298.33,298.42,297.96,298.2,5718.0,293.9681,294.0567,293.6035,293.84,5718.0
2022-10-20 13:05:00,298.25,298.25,297.21,297.37,11977.0,293.8892,293.8892,292.8644,293.0221,11977.0
2022-10-20 13:10:00,297.36,297.91,297.35,297.67,7583.0,293.0122,293.5542,293.0024,293.3177,7583.0
2022-10-20 13:15:00,297.6,297.88,297.5,297.7,9825.0,293.2487,293.5246,293.1502,293.3473,9825.0
2022-10-20 13:20:00,297.7,298.25,297.63,297.86,7825.0,293.3473,293.8892,293.2783,293.5049,7825.0
2022-10-20 13:25:00,297.84,298.23,297.81,298.0,12939.0,293.4852,293.8695,293.4557,293.6429,12939.0
2022-10-20 13:30:00,297.92,297.92,297.54,297.7,6067.0,293.564,293.564,293.1896,293.3473,6067.0
2022-10-20 13:35:00,297.66,297.9,297.53,297.71,4530.0,293.3078,293.5443,293.1797,293.3571,4530.0
2022-10-20 13:40:00,297.51,297.78,297.29,297.54,13971.0,293.16,293.4261,292.9433,293.1896,13971.0
2022-10-20 13:45:00,297.45,297.56,296.74,296.83,8794.0,293.1009,293.2093,292.4013,292.49,8794.0
2022-10-20 13:50:00,296.63,296.94,296.41,296.85,6709.0,292.2929,292.5984,292.0761,292.5097,6709.0
2022-10-20 13:55:00,296.85,297.01,296.56,296.94,6535.0,292.5097,292.6674,292.2239,292.5984,6535.0
2022-10-20 14:00:00,296.93,297.18,296.84,297.06,4300.0,292.5885,292.8349,292.4998,292.7166,4300.0
2022-10-20 14:05:00,297.08,297.14,296.3,296.6,8834.0,292.7363,292.7955,291.9677,292.2633,8834.0
2022-10-20 14:10:00,296.62,296.65,296.2,296.32,6512.0,292.2831,292.3126,291.8692,291.9874,6512.0
2022-10-20 14:15:00,296.3,296.65,296.17,296.49,6457.0,291.9677,292.3126,291.8396,292.155,6457.0
2022-10-20 14:20:00,296.58,296.64,296.17,296.25,5277.0,292.2436,292.3028,291.8396,291.9185,5277.0
2022-10-20 14:25:00,296.35,296.39,296.03,296.17,18348.0,292.017,292.0564,291.7017,291.8396,18348.0
2022-10-20 14:30:00,296.05,296.93,296.05,296.93,6814.0,291.7214,292.5885,291.7214,292.5885,6814.0
2022-10-20 14:35:00,296.85,296.99,296.62,296.77,8321.0,292.5097,292.6476,292.2831,292.4309,8321.0
2022-10-20 14:40:00,296.77,296.77,296.15,296.18,7129.0,292.4309,292.4309,291.8199,291.8495,7129.0
2022-10-20 14:45:00,296.08,296.43,295.9,296.32,9739.0,291.751,292.0958,291.5736,291.9874,9739.0
2022-10-20 14:50:00,296.31,296.7,296.0,296.62,8389.0,291.9776,292.3619,291.6721,292.2831,8389.0
2022-10-20 14:55:00,296.59,297.28,296.58,296.85,9276.0,292.2535,292.9334,292.2436,292.5097,9276.0
2022-10-20 15:00:00,296.88,297.15,296.85,296.85,10917.0,292.5393,292.8053,292.5097,292.5097,10917.0
2022-10-20 15:05:00,296.85,297.68,296.85,297.4,8003.0,292.5097,293.3276,292.5097,293.0517,8003.0
2022-10-20 15:10:00,297.44,297.53,297.01,297.21,8660.0,293.0911,293.1797,292.6674,292.8644,8660.0
2022-10-20 15:15:00,297.15,297.18,296.52,296.54,9983.0,292.8053,292.8349,292.1845,292.2042,9983.0
2022-10-20 15:20:00,296.58,296.58,295.91,296.19,9336.0,292.2436,292.2436,291.5834,291.8593,9336.0
2022-10-20 15:25:00,296.15,296.23,295.82,296.04,6455.0,291.8199,291.8988,291.4948,291.7115,6455.0
2022-10-20 15:30:00,295.97,296.08,295.61,295.79,9251.0,291.6426,291.751,291.2878,291.4652,9251.0
2022-10-20 15:35:00,295.7,296.33,295.65,296.0,9967.0,291.3765,291.9973,291.3272,291.6721,9967.0
2022-10-20 15:40:00,295.98,296.5,295.88,296.39,10593.0,291.6524,292.1648,291.5539,292.0564,10593.0
2022-10-20 15:45:00,296.41,296.74,296.09,296.63,12605.0,292.0761,292.4013,291.7608,292.2929,12605.0
2022-10-20 15:50:00,296.72,297.26,296.6,297.2,35885.0,292.3816,292.9137,292.2633,292.8546,35885.0
2022-10-20 15:55:00,297.09,297.14,296.07,296.1,96714.0,292.7462,292.7955,291.7411,291.7707,96714.0
2022-10-21 09:30:00,294.51,296.16,293.5,294.92,285950.0,290.2039,291.8298,289.2087,290.6079,285950.0
2022-10-21 09:35:00,295.06,296.19,294.28,295.56,20734.0,290.7459,291.8593,289.9773,291.2386,20734.0
2022-10-21 09:40:00,295.34,296.91,294.34,296.91,13592.0,291.0218,292.5688,290.0364,292.5688,13592.0
2022-10-21 09:45:00,296.78,298.02,296.78,297.06,20288.0,292.4407,293.6626,292.4407,292.7166,20288.0
2022-10-21 09:50:00,296.69,298.42,296.27,297.83,18320.0,292.352,294.0567,291.9382,293.4754,18320.0
2022-10-21 09:55:00,297.99,298.4,297.2,298.29,27259.0,293.633,294.037,292.8546,293.9286,27259.0
2022-10-21 10:00:00,298.29,298.93,298.1,298.47,39520.0,293.9286,294.5593,293.7414,294.106,39520.0
2022-10-21 10:05:00,298.47,299.47,298.19,298.32,21116.0,294.106,295.0914,293.8301,293.9582,21116.0
2022-10-21 10:10:00,298.36,299.07,298.06,298.47,14486.0,293.9976,294.6972,293.702,294.106,14486.0
2022-10-21 10:15:00,298.61,298.78,297.88,298.65,11821.0,294.244,294.4115,293.5246,294.2834,11821.0
2022-10-21 10:20:00,298.75,298.8,296.47,296.47,10734.0,294.3819,294.4312,292.1352,292.1352,10734.0
2022-10-21 10:25:00,296.44,296.75,295.4,295.56,21657.0,292.1057,292.4112,291.0809,291.2386,21657.0
2022-10-21 10:30:00,295.94,296.65,295.07,295.19,19375.0,291.613,292.3126,290.7557,290.874,19375.0
2022-10-21 10:35:00,295.08,295.5,294.55,294.79,17090.0,290.7656,291.1794,290.2433,290.4798,17090.0
2022-10-21 10:40:00,294.89,295.26,294.51,295.03,10832.0,290.5783,290.9429,290.2039,290.7163,10832.0
2022-10-21 10:45:00,294.8,296.37,294.78,296.02,10547.0,290.4897,292.0367,290.47,291.6918,10547.0
2022-10-21 10:50:00,296.18,296.85,296.14,296.14,11836.0,291.8495,292.5097,291.8101,291.8101,11836.0
2022-10-21 10:55:00,296.21,296.22,294.98,295.26,9857.0,291.879,291.8889,290.667,290.9429,9857.0
2022-10-21 11:00:00,295.36,295.47,294.77,295.02,9110.0,291.0415,291.1499,290.4601,290.7064,9110.0
2022-10-21 11:05:00,295.13,295.46,294.89,295.33,14087.0,290.8148,291.14,290.5783,291.0119,14087.0
2022-10-21 11:10:00,295.34,296.16,295.29,295.6,10895.0,291.0218,291.8298,290.9725,291.278,10895.0
2022-10-21 11:15:00,295.39,296.2,295.31,295.41,14655.0,291.071,291.8692,290.9922,291.0907,14655.0
2022-10-21 11:20:00,295.66,296.66,295.13,295.88,12381.0,291.3371,292.3225,290.8148,291.5539,12381.0
2022-10-21 11:25:00,296.41,296.92,296.01,296.47,6270.0,292.0761,292.5787,291.682,292.1352,6270.0
2022-10-21 11:30:00,296.47,297.37,296.32,296.84,10855.0,292.1352,293.0221,291.9874,292.4998,10855.0
2022-10-21 11:35:00,296.86,296.96,295.63,295.69,11250.0,292.5195,292.6181,291.3075,291.3667,11250.0
2022-10-21 11:40:00,295.82,296.87,295.63,296.67,19496.0,291.4948,292.5294,291.3075,292.3323,19496.0
2022-10-21 11:45:00,296.87,297.07,296.31,297.04,14142.0,292.5294,292.7265,291.9776,292.6969,14142.0
2022-10-21 11:50:00,297.08,297.86,296.87,297.53,9938.0,292.7363,293.5049,292.5294,293.1797,9938.0
2022-10-21 11:55:00,297.18,298.07,297.17,297.98,10912.0,292.8349,293.7119,292.825,293.6232,10912.0
2022-10-21 12:00:00,298.07,298.83,297.98,298.67,22764.0,293.7119,294.4607,293.6232,294.3031,22764.0
2022-10-21 12:05:00,298.48,298.9,298.22,298.62,4286.0,294.1159,294.5297,293.8597,294.2538,4286.0
2022-10-21 12:10:00,298.75,298.75,297.89,298.69,6087.0,294.3819,294.3819,293.5345,294.3228,6087.0
2022-10-21 12:15:00,298.71,298.9,298.21,298.32,4066.0,294.3425,294.5297,293.8498,293.9582,4066.0
2022-10-21 12:20:00,298.33,299.05,298.17,299.05,7683.0,293.9681,294.6775,293.8104,294.6775,7683.0
2022-10-21 12:25:00,298.89,299.25,298.36,298.36,7186.0,294.5199,294.8746,293.9976,293.9976,7186.0
2022-10-21 12:30:00,298.49,299.33,298.26,299.04,10474.0,294.1257,294.9534,293.8991,294.6677,10474.0
2022-10-21 12:35:00,299.08,299.6,298.86,298.86,7290.0,294.7071,295.2195,294.4903,294.4903,7290.0
2022-10-21 12:40:00,299.0,299.78,299.0,299.61,13172.0,294.6283,295.3969,294.6283,295.2293,13172.0
2022-10-21 12:45:00,299.61,300.28,299.55,300.16,26490.0,295.2293,295.8895,295.1702,295.7713,26490.0
2022-10-21 12:50:00,300.2,300.57,300.19,300.37,3709.0,295.8107,296.1753,295.8009,295.9782,3709.0
2022-10-21 12:55:00,300.38,300.45,299.88,300.01,8533.0,295.9881,296.0571,295.4954,295.6235,8533.0
2022-10-21 13:00:00,299.91,300.4,299.91,300.4,4220.0,295.525,296.0078,295.525,296.0078,4220.0
2022-10-21 13:05:00,300.21,300.34,299.63,299.63,5215.0,295.8206,295.9487,295.249,295.249,5215.0
2022-10-21 13:10:00,299.76,299.77,299.31,299.36,11106.0,295.3771,295.387,294.9337,294.983,11106.0
2022-10-21 13:15:00,299.45,300.09,299.08,299.97,8221.0,295.0717,295.7023,294.7071,295.5841,8221.0
2022-10-21 13:20:00,300.04,300.25,299.48,299.54,8259.0,295.6531,295.86,295.1012,295.1604,8259.0
2022-10-21 13:25:00,299.54,300.12,299.43,299.94,3881.0,295.1604,295.7319,295.052,295.5545,3881.0
2022-10-21 13:30:00,300.05,300.5,299.99,300.12,5382.0,295.6629,296.1063,295.6038,295.7319,5382.0
2022-10-21 13:35:00,300.07,300.29,299.93,300.19,8287.0,295.6826,295.8994,295.5447,295.8009,8287.0
2022-10-21 13:40:00,300.2,300.84,300.2,300.46,6328.0,295.8107,296.4414,295.8107,296.0669,6328.0
2022-10-21 13:45:00,300.6,300.89,300.6,300.82,8052.0,296.2049,296.4906,296.2049,296.4216,8052.0
2022-10-21 13:50:00,300.86,301.42,300.76,301.41,8802.0,296.4611,297.0129,296.3625,297.003,8802.0
2022-10-21 13:55:00,301.36,301.48,301.14,301.33,7435.0,296.9538,297.072,296.737,296.9242,7435.0
2022-10-21 14:00:00,301.28,301.41,301.17,301.17,5407.0,296.8749,297.003,296.7665,296.7665,5407.0
2022-10-21 14:05:00,301.14,301.59,301.12,301.46,6354.0,296.737,297.1804,296.7173,297.0523,6354.0
2022-10-21 14:10:00,301.47,301.67,300.8,300.8,8699.0,297.0621,297.2592,296.4019,296.4019,8699.0
2022-10-21 14:15:00,300.96,301.06,300.48,300.78,14697.0,296.5596,296.6581,296.0866,296.3822,14697.0
2022-10-21 14:20:00,300.74,300.75,300.35,300.43,6678.0,296.3428,296.3527,295.9585,296.0373,6678.0
2022-10-21 14:25:00,300.46,300.9,300.4,300.84,9001.0,296.0669,296.5005,296.0078,296.4414,9001.0
2022-10-21 14:30:00,300.85,301.25,300.75,300.75,16988.0,296.4512,296.8454,296.3527,296.3527,16988.0
2022-10-21 14:35:00,300.76,300.94,300.47,300.68,14307.0,296.3625,296.5399,296.0768,296.2837,14307.0
2022-10-21 14:40:00,300.72,301.03,300.48,300.48,7104.0,296.3231,296.6286,296.0866,296.0866,7104.0
2022-10-21 14:45:00,300.36,300.68,300.36,300.65,9068.0,295.9684,296.2837,295.9684,296.2541,9068.0
2022-10-21 14:50:00,300.72,300.79,300.29,300.44,15582.0,296.3231,296.3921,295.8994,296.0472,15582.0
2022-10-21 14:55:00,300.43,300.93,300.42,300.73,12290.0,296.0373,296.53,296.0275,296.333,12290.0
2022-10-21 15:00:00,300.81,301.32,300.63,301.18,12798.0,296.4118,296.9143,296.2344,296.7764,12798.0
2022-10-21 15:05:00,301.17,301.5,301.01,301.5,12900.0,296.7665,297.0917,296.6089,297.0917,12900.0
2022-10-21 15:10:00,301.47,301.92,301.37,301.77,15648.0,297.0621,297.5056,296.9636,297.3578,15648.0
2022-10-21 15:15:00,301.75,302.02,301.56,301.87,14431.0,297.338,297.6041,297.1508,297.4563,14431.0
2022-10-21 15:20:00,301.86,302.26,301.78,302.21,9026.0,297.4464,297.8406,297.3676,297.7913,9026.0
2022-10-21 15:25:00,302.26,302.59,302.18,302.41,13731.0,297.8406,298.1658,297.7618,297.9884,13731.0
2022-10-21 15:30:00,302.37,302.48,302.06,302.18,20545.0,297.949,298.0574,297.6435,297.7618,20545.0
2022-10-21 15:35:00,302.13,302.38,301.93,302.37,19400.0,297.7125,297.9588,297.5154,297.949,19400.0
2022-10-21 15:40:00,302.47,302.71,302.21,302.4,25688.0,298.0475,298.284,297.7913,297.9785,25688.0
2022-10-21 15:45:00,302.31,302.4,302.05,302.21,36335.0,297.8899,297.9785,297.6337,297.7913,36335.0
2022-10-21 15:50:00,302.14,302.61,301.92,302.38,48193.0,297.7223,298.1855,297.5056,297.9588,48193.0
2022-10-21 15:55:00,302.36,302.63,302.01,302.27,120920.0,297.9391,298.2052,297.5942,297.8504,120920.0
2022-10-24 09:30:00,304.52,304.73,303.02,304.23,60985.0,300.0675,300.2745,298.5895,299.7818,60985.0
2022-10-24 09:35:00,304.25,306.1,304.24,305.18,68490.0,299.8015,301.6244,299.7916,300.7179,68490.0
2022-10-24 09:40:00,304.98,305.14,302.44,303.38,54771.0,300.5208,300.6785,298.018,298.9442,54771.0
2022-10-24 09:45:00,303.62,306.26,303.44,304.99,27431.0,299.1807,301.7821,299.0033,300.5307,27431.0
2022-10-24 09:50:00,305.1,305.97,304.68,305.83,12260.0,300.6391,301.4963,300.2252,301.3584,12260.0
2022-10-24 09:55:00,305.85,306.25,304.69,305.44,26157.0,301.3781,301.7723,300.2351,300.9741,26157.0
2022-10-24 10:00:00,305.46,305.46,302.5,302.5,21583.0,300.9938,300.9938,298.0771,298.0771,21583.0
2022-10-24 10:05:00,302.63,303.53,301.98,302.31,26198.0,298.2052,299.092,297.5647,297.8899,26198.0
2022-10-24 10:10:00,302.17,302.78,302.17,302.54,8607.0,297.7519,298.353,297.7519,298.1165,8607.0
2022-10-24 10:15:00,302.55,302.55,301.6,302.15,9430.0,298.1264,298.1264,297.1902,297.7322,9430.0
2022-10-24 10:20:00,302.15,302.15,300.5,301.02,10816.0,297.7322,297.7322,296.1063,296.6187,10816.0
2022-10-24 10:25:00,301.06,302.03,300.66,301.94,10653.0,296.6581,297.614,296.264,297.5253,10653.0
2022-10-24 10:30:00,301.94,302.66,301.48,302.22,6707.0,297.5253,298.2347,297.072,297.8012,6707.0
2022-10-24 10:35:00,302.22,303.08,302.22,302.84,17625.0,297.8012,298.6486,297.8012,298.4121,17625.0
2022-10-24 10:40:00,302.78,303.03,301.87,302.8,56154.0,298.353,298.5993,297.4563,298.3727,56154.0
2022-10-24 10:45:00,302.6,303.36,301.85,302.23,27805.0,298.1756,298.9245,297.4366,297.811,27805.0
2022-10-24 10:50:00,302.45,303.47,302.36,303.24,15369.0,298.0278,299.0329,297.9391,298.8063,15369.0
2022-10-24 10:55:00,303.37,303.82,302.96,303.63,14315.0,298.9344,299.3778,298.5304,299.1906,14315.0
2022-10-24 11:00:00,303.52,303.72,303.02,303.13,12116.0,299.0822,299.2792,298.5895,298.6979,12116.0
2022-10-24 11:05:00,303.18,303.64,302.86,302.93,12166.0,298.7471,299.2004,298.4318,298.5008,12166.0
2022-10-24 11:10:00,303.03,303.74,302.87,303.63,20947.0,298.5993,299.299,298.4417,299.1906,20947.0
2022-10-24 11:15:00,303.65,304.0,302.64,303.23,25512.0,299.2103,299.5552,298.215,298.7964,25512.0
2022-10-24 11:20:00,303.48,304.17,303.48,304.14,7854.0,299.0428,299.7227,299.0428,299.6931,7854.0
2022-10-24 11:25:00,304.06,304.72,303.81,304.62,21517.0,299.6143,300.2646,299.3679,300.1661,21517.0
2022-10-24 11:30:00,304.47,304.69,304.17,304.51,11946.0,300.0183,300.2351,299.7227,300.0577,11946.0
2022-10-24 11:35:00,304.56,305.3,304.54,304.63,24095.0,300.107,300.8361,300.0873,300.1759,24095.0
2022-10-24 11:40:00,304.66,304.99,304.44,304.44,8629.0,300.2055,300.5307,299.9887,299.9887,8629.0
2022-10-24 11:45:00,304.42,304.59,304.05,304.28,7519.0,299.969,300.1365,299.6044,299.8311,7519.0
2022-10-24 11:50:00,304.54,305.44,304.12,305.38,6705.0,300.0873,300.9741,299.6734,300.915,6705.0
2022-10-24 11:55:00,305.44,305.85,305.31,305.67,26417.0,300.9741,301.3781,300.846,301.2007,26417.0
2022-10-24 12:00:00,305.67,305.81,304.97,305.09,12899.0,301.2007,301.3387,300.511,300.6292,12899.0
2022-10-24 12:05:00,305.08,305.44,304.94,305.26,7509.0,300.6194,300.9741,300.4814,300.7967,7509.0
2022-10-24 12:10:00,305.26,305.86,305.15,305.76,20264.0,300.7967,301.388,300.6883,301.2894,20264.0
2022-10-24 12:15:00,305.75,306.31,305.54,306.12,23215.0,301.2796,301.8314,301.0726,301.6442,23215.0
2022-10-24 12:20:00,306.16,306.45,305.71,306.34,9383.0,301.6836,301.9693,301.2401,301.8609,9383.0
2022-10-24 12:25:00,306.2,306.38,305.93,305.96,9617.0,301.723,301.9004,301.4569,301.4865,9617.0
2022-10-24 12:30:00,305.95,306.02,305.66,305.9,12681.0,301.4766,301.5456,301.1909,301.4274,12681.0
2022-10-24 12:35:00,305.85,306.1,305.7,305.75,8716.0,301.3781,301.6244,301.2303,301.2796,8716.0
2022-10-24 12:40:00,305.69,305.72,304.77,305.32,64926.0,301.2204,301.25,300.3139,300.8559,64926.0
2022-10-24 12:45:00,305.3,305.73,305.23,305.73,10870.0,300.8361,301.2599,300.7672,301.2599,10870.0
2022-10-24 12:50:00,305.69,306.1,305.58,306.07,11141.0,301.2204,301.6244,301.112,301.5949,11141.0
2022-10-24 12:55:00,306.07,306.19,305.62,305.74,19087.0,301.5949,301.7131,301.1515,301.2697,19087.0
2022-10-24 13:00:00,305.74,305.83,305.1,305.32,15315.0,301.2697,301.3584,300.6391,300.8559,15315.0
2022-10-24 13:05:00,305.34,305.8,305.21,305.8,10009.0,300.8756,301.3288,300.7475,301.3288,10009.0
2022-10-24 13:10:00,305.81,305.83,304.86,304.97,17407.0,301.3387,301.3584,300.4026,300.511,17407.0
2022-10-24 13:15:00,304.93,305.14,304.66,305.11,25263.0,300.4716,300.6785,300.2055,300.6489,25263.0
2022-10-24 13:20:00,305.1,305.27,304.92,305.19,14861.0,300.6391,300.8066,300.4617,300.7278,14861.0
2022-10-24 13:25:00,305.26,305.59,304.93,305.09,20658.0,300.7967,301.1219,300.4716,300.6292,20658.0
2022-10-24 13:30:00,305.05,305.14,304.61,305.13,9098.0,300.5898,300.6785,300.1562,300.6686,9098.0
2022-10-24 13:35:00,305.04,305.45,304.97,305.28,19459.0,300.5799,300.9839,300.511,300.8164,19459.0
2022-10-24 13:40:00,305.29,305.69,305.29,305.63,9638.0,300.8263,301.2204,300.8263,301.1613,9638.0
2022-10-24 13:45:00,305.63,305.95,305.57,305.79,12440.0,301.1613,301.4766,301.1022,301.319,12440.0
2022-10-24 13:50:00,305.76,305.8,305.34,305.71,8282.0,301.2894,301.3288,300.8756,301.2401,8282.0
2022-10-24 13:55:00,305.75,305.83,305.49,305.58,8616.0,301.2796,301.3584,301.0234,301.112,8616.0
2022-10-24 14:00:00,305.58,306.0,305.49,305.94,10613.0,301.112,301.5259,301.0234,301.4668,10613.0
2022-10-24 14:05:00,305.85,306.12,305.74,305.74,13688.0,301.3781,301.6442,301.2697,301.2697,13688.0
2022-10-24 14:10:00,305.83,305.84,305.44,305.58,16072.0,301.3584,301.3682,300.9741,301.112,16072.0
2022-10-24 14:15:00,305.59,305.71,305.5,305.5,13819.0,301.1219,301.2401,301.0332,301.0332,13819.0
2022-10-24 14:20:00,305.48,305.48,305.2,305.23,14038.0,301.0135,301.0135,300.7376,300.7672,14038.0
2022-10-24 14:25:00,305.18,305.57,305.18,305.37,13999.0,300.7179,301.1022,300.7179,300.9051,13999.0
2022-10-24 14:30:00,305.37,305.74,305.37,305.47,13124.0,300.9051,301.2697,300.9051,301.0037,13124.0
2022-10-24 14:35:00,305.47,305.47,305.25,305.47,17200.0,301.0037,301.0037,300.7869,301.0037,17200.0
2022-10-24 14:40:00,305.47,306.32,305.33,306.24,11820.0,301.0037,301.8412,300.8657,301.7624,11820.0
2022-10-24 14:45:00,306.24,306.68,306.13,306.67,20433.0,301.7624,302.196,301.654,302.1861,20433.0
2022-10-24 14:50:00,306.66,306.73,306.51,306.66,24404.0,302.1763,302.2452,302.0285,302.1763,24404.0
2022-10-24 14:55:00,306.67,306.88,306.44,306.71,19415.0,302.1861,302.393,301.9595,302.2255,19415.0
2022-10-24 15:00:00,306.76,307.0,306.65,306.86,22549.0,302.2748,302.5113,302.1664,302.3733,22549.0
2022-10-24 15:05:00,306.86,306.86,306.4,306.47,12678.0,302.3733,302.3733,301.9201,301.989,12678.0
2022-10-24 15:10:00,306.47,306.67,306.42,306.48,19431.0,301.989,302.1861,301.9398,301.9989,19431.0
2022-10-24 15:15:00,306.53,307.0,306.49,306.69,20872.0,302.0482,302.5113,302.0087,302.2058,20872.0
2022-10-24 15:20:00,306.63,306.71,306.22,306.62,22935.0,302.1467,302.2255,301.7427,302.1368,22935.0
2022-10-24 15:25:00,306.59,306.63,306.36,306.36,13530.0,302.1073,302.1467,301.8806,301.8806,13530.0
2022-10-24 15:30:00,306.4,306.5,306.18,306.38,22276.0,301.9201,302.0186,301.7033,301.9004,22276.0
2022-10-24 15:35:00,306.37,306.4,305.82,305.82,27670.0,301.8905,301.9201,301.3485,301.3485,27670.0
2022-10-24 15:40:00,305.78,305.88,305.42,305.42,26545.0,301.3091,301.4077,300.9544,300.9544,26545.0
2022-10-24 15:45:00,305.4,305.7,305.33,305.57,39349.0,300.9347,301.2303,300.8657,301.1022,39349.0
2022-10-24 15:50:00,305.61,305.7,305.31,305.36,70998.0,301.1416,301.2303,300.846,300.8953,70998.0
2022-10-24 15:55:00,305.32,306.17,305.27,305.89,154241.0,300.8559,301.6934,300.8066,301.4175,154241.0
2022-10-25 09:30:00,305.91,309.98,305.86,309.24,54256.0,301.4372,305.4477,301.388,304.7185,54256.0
2022-10-25 09:35:00,309.26,309.55,308.89,309.4,17743.0,304.7382,305.024,304.3737,304.8762,17743.0
2022-10-25 09:40:00,309.66,309.72,307.63,308.19,24130.0,305.1324,305.1915,303.1321,303.6839,24130.0
2022-10-25 09:45:00,308.3,309.73,308.11,309.54,12619.0,303.7923,305.2014,303.6051,305.0141,12619.0
2022-10-25 09:50:00,309.55,309.74,309.06,309.35,20541.0,305.024,305.2112,304.5412,304.8269,20541.0
2022-10-25 09:55:00,309.38,310.39,309.34,310.34,28400.0,304.8565,305.8517,304.8171,305.8025,28400.0
2022-10-25 10:00:00,310.25,310.36,309.42,309.99,12633.0,305.7138,305.8222,304.8959,305.4576,12633.0
2022-10-25 10:05:00,309.98,309.98,308.86,309.14,20357.0,305.4477,305.4477,304.3441,304.62,20357.0
2022-10-25 10:10:00,309.13,309.75,308.85,309.27,22532.0,304.6101,305.2211,304.3342,304.7481,22532.0
2022-10-25 10:15:00,309.37,309.41,308.39,308.74,13212.0,304.8466,304.886,303.881,304.2258,13212.0
2022-10-25 10:20:00,308.75,309.04,308.32,308.79,9263.0,304.2357,304.5215,303.812,304.2751,9263.0
2022-10-25 10:25:00,308.93,309.33,308.86,309.33,10330.0,304.4131,304.8072,304.3441,304.8072,10330.0
2022-10-25 10:30:00,309.27,309.65,309.14,309.65,10072.0,304.7481,305.1225,304.62,305.1225,10072.0
2022-10-25 10:35:00,309.56,309.56,308.53,308.82,12038.0,305.0339,305.0339,304.0189,304.3047,12038.0
2022-10-25 10:40:00,308.82,309.27,308.74,309.21,11296.0,304.3047,304.7481,304.2258,304.689,11296.0
2022-10-25 10:45:00,309.31,310.07,309.31,310.01,10973.0,304.7875,305.5364,304.7875,305.4773,10973.0
2022-10-25 10:50:00,310.01,310.14,309.7,309.87,14185.0,305.4773,305.6054,305.1718,305.3393,14185.0
2022-10-25 10:55:00,309.89,309.96,309.25,309.25,12782.0,305.359,305.428,304.7284,304.7284,12782.0
2022-10-25 11:00:00,309.33,309.42,309.05,309.22,10450.0,304.8072,304.8959,304.5313,304.6988,10450.0
2022-10-25 11:05:00,309.19,309.85,309.08,309.85,11055.0,304.6693,305.3196,304.5609,305.3196,11055.0
2022-10-25 11:10:00,309.74,309.74,309.31,309.4,10453.0,305.2112,305.2112,304.7875,304.8762,10453.0
2022-10-25 11:15:00,309.51,309.72,309.22,309.72,13479.0,304.9846,305.1915,304.6988,305.1915,13479.0
2022-10-25 11:20:00,309.73,309.98,309.64,309.74,9304.0,305.2014,305.4477,305.1127,305.2112,9304.0
2022-10-25 11:25:00,309.74,310.11,309.62,309.91,13834.0,305.2112,305.5758,305.093,305.3787,13834.0
2022-10-25 11:30:00,309.92,310.17,309.83,310.06,14844.0,305.3886,305.6349,305.2999,305.5265,14844.0
2022-10-25 11:35:00,310.01,310.21,309.71,310.17,25295.0,305.4773,305.6744,305.1817,305.6349,25295.0
2022-10-25 11:40:00,310.1,310.2,309.78,310.2,11569.0,305.566,305.6645,305.2506,305.6645,11569.0
2022-10-25 11:45:00,310.09,310.09,309.82,309.98,6079.0,305.5561,305.5561,305.2901,305.4477,6079.0
2022-10-25 11:50:00,309.98,310.04,309.76,309.86,9021.0,305.4477,305.5068,305.2309,305.3295,9021.0
2022-10-25 11:55:00,309.86,310.09,309.53,309.67,13630.0,305.3295,305.5561,305.0043,305.1422,13630.0
2022-10-25 12:00:00,309.57,309.61,309.4,309.4,10976.0,305.0437,305.0831,304.8762,304.8762,10976.0
2022-10-25 12:05:00,309.46,309.93,309.33,309.59,9751.0,304.9353,305.3984,304.8072,305.0634,9751.0
2022-10-25 12:10:00,309.67,309.75,308.9,309.06,30767.0,305.1422,305.2211,304.3835,304.5412,30767.0
2022-10-25 12:15:00,309.08,309.47,308.88,309.46,10342.0,304.5609,304.9452,304.3638,304.9353,10342.0
2022-10-25 12:20:00,309.51,309.71,309.38,309.52,15228.0,304.9846,305.1817,304.8565,304.9944,15228.0
2022-10-25 12:25:00,309.52,309.6,309.3,309.42,12141.0,304.9944,305.0733,304.7777,304.8959,12141.0
2022-10-25 12:30:00,309.42,309.58,309.16,309.26,8909.0,304.8959,305.0536,304.6397,304.7382,8909.0
2022-10-25 12:35:00,309.3,309.31,308.87,308.93,5051.0,304.7777,304.7875,304.3539,304.4131,5051.0
2022-10-25 12:40:00,308.98,308.98,308.62,308.62,8745.0,304.4623,304.4623,304.1076,304.1076,8745.0
2022-10-25 12:45:00,308.69,308.76,308.09,308.28,9688.0,304.1766,304.2456,303.5853,303.7726,9688.0
2022-10-25 12:50:00,308.33,308.54,308.03,308.06,3282.0,303.8218,304.0288,303.5262,303.5558,3282.0
2022-10-25 12:55:00,308.06,308.29,307.8,308.13,10901.0,303.5558,303.7824,303.2996,303.6248,10901.0
2022-10-25 13:00:00,308.24,308.71,308.24,308.61,15316.0,303.7332,304.1963,303.7332,304.0977,15316.0
2022-10-25 13:05:00,308.58,309.1,308.58,308.97,5756.0,304.0682,304.5806,304.0682,304.4525,5756.0
2022-10-25 13:10:00,308.84,308.9,308.68,308.87,6963.0,304.3244,304.3835,304.1667,304.3539,6963.0
2022-10-25 13:15:00,308.65,309.08,308.4,308.8,17397.0,304.1372,304.5609,303.8908,304.285,17397.0
2022-10-25 13:20:00,308.83,309.11,308.58,309.03,11764.0,304.3145,304.5904,304.0682,304.5116,11764.0
2022-10-25 13:25:00,309.02,309.26,308.85,308.94,6869.0,304.5018,304.7382,304.3342,304.4229,6869.0
2022-10-25 13:30:00,309.0,309.56,308.99,309.48,6830.0,304.482,305.0339,304.4722,304.955,6830.0
2022-10-25 13:35:00,309.49,309.49,308.9,308.98,6938.0,304.9649,304.9649,304.3835,304.4623,6938.0
2022-10-25 13:40:00,308.98,309.09,308.87,308.87,5891.0,304.4623,304.5707,304.3539,304.3539,5891.0
2022-10-25 13:45:00,308.95,309.2,308.87,309.2,6778.0,304.4328,304.6791,304.3539,304.6791,6778.0
2022-10-25 13:50:00,309.14,309.38,308.99,309.28,4643.0,304.62,304.8565,304.4722,304.758,4643.0
2022-10-25 13:55:00,309.33,309.52,309.13,309.22,15586.0,304.8072,304.9944,304.6101,304.6988,15586.0
2022-10-25 14:00:00,309.23,309.96,309.08,309.93,22499.0,304.7087,305.428,304.5609,305.3984,22499.0
2022-10-25 14:05:00,309.91,310.06,309.73,309.91,27628.0,305.3787,305.5265,305.2014,305.3787,27628.0
2022-10-25 14:10:00,309.92,310.07,309.85,309.85,15132.0,305.3886,305.5364,305.3196,305.3196,15132.0
2022-10-25 14:15:00,309.86,310.54,309.8,310.25,20335.0,305.3295,305.9995,305.2703,305.7138,20335.0
2022-10-25 14:20:00,310.28,310.47,310.02,310.28,11391.0,305.7433,305.9306,305.4871,305.7433,11391.0
2022-10-25 14:25:00,310.29,310.43,310.2,310.39,10077.0,305.7532,305.8911,305.6645,305.8517,10077.0
2022-10-25 14:30:00,310.39,310.54,310.2,310.46,15239.0,305.8517,305.9995,305.6645,305.9207,15239.0
2022-10-25 14:35:00,310.54,310.6,310.4,310.53,8340.0,305.9995,306.0587,305.8616,305.9897,8340.0
2022-10-25 14:40:00,310.54,310.76,310.16,310.2,8212.0,305.9995,306.2163,305.6251,305.6645,8212.0
2022-10-25 14:45:00,310.17,310.19,309.86,310.13,15998.0,305.6349,305.6546,305.3295,305.5955,15998.0
2022-10-25 14:50:00,310.13,310.23,309.94,310.09,10797.0,305.5955,305.6941,305.4083,305.5561,10797.0
2022-10-25 14:55:00,310.1,310.17,309.73,309.9,19833.0,305.566,305.6349,305.2014,305.3689,19833.0
2022-10-25 15:00:00,309.94,310.5,309.88,310.5,12574.0,305.4083,305.9601,305.3492,305.9601,12574.0
2022-10-25 15:05:00,310.44,310.71,310.41,310.64,12967.0,305.901,306.167,305.8714,306.0981,12967.0
2022-10-25 15:10:00,310.65,310.76,310.53,310.69,11437.0,306.1079,306.2163,305.9897,306.1473,11437.0
2022-10-25 15:15:00,310.69,310.73,310.4,310.5,12059.0,306.1473,306.1867,305.8616,305.9601,12059.0
2022-10-25 15:20:00,310.5,310.71,310.28,310.66,15243.0,305.9601,306.167,305.7433,306.1178,15243.0
2022-10-25 15:25:00,310.65,310.97,310.65,310.84,25921.0,306.1079,306.4232,306.1079,306.2951,25921.0
2022-10-25 15:30:00,310.88,311.41,310.88,311.32,24937.0,306.3346,306.8568,306.3346,306.7681,24937.0
2022-10-25 15:35:00,311.36,311.37,311.0,311.07,21557.0,306.8075,306.8174,306.4528,306.5218,21557.0
2022-10-25 15:40:00,311.04,311.63,311.0,311.63,24878.0,306.4922,307.0736,306.4528,307.0736,24878.0
2022-10-25 15:45:00,311.6,311.73,311.36,311.55,34856.0,307.044,307.1721,306.8075,306.9948,34856.0
2022-10-25 15:50:00,311.55,311.89,311.21,311.5,63357.0,306.9948,307.3298,306.6597,306.9455,63357.0
2022-10-25 15:55:00,311.49,312.1,311.24,311.59,169080.0,306.9356,307.5367,306.6893,307.0342,169080.0
2022-10-26 09:30:00,312.29,319.55,312.29,316.66,115607.0,307.7239,314.8778,307.7239,312.03,115607.0
2022-10-26 09:35:00,316.58,317.67,314.4,316.75,64316.0,311.9512,313.0253,309.8031,312.1187,64316.0
2022-10-26 09:40:00,317.03,318.79,315.98,316.78,47123.0,312.3946,314.1289,311.36,312.1483,47123.0
2022-10-26 09:45:00,316.35,317.83,316.08,317.6,42026.0,311.7246,313.1829,311.4585,312.9563,42026.0
2022-10-26 09:50:00,317.64,319.7,317.61,319.41,60743.0,312.9957,315.0256,312.9662,314.7398,60743.0
2022-10-26 09:55:00,319.41,322.1,319.41,320.52,129634.0,314.7398,317.3905,314.7398,315.8336,129634.0
2022-10-26 10:00:00,320.74,322.98,320.52,322.57,84469.0,316.0504,318.2576,315.8336,317.8536,84469.0
2022-10-26 10:05:00,322.73,322.81,320.43,321.52,63445.0,318.0113,318.0901,315.7449,316.819,63445.0
2022-10-26 10:10:00,321.14,321.5,319.8,319.8,40219.0,316.4445,316.7993,315.1241,315.1241,40219.0
2022-10-26 10:15:00,319.62,320.89,319.16,320.72,23681.0,314.9468,316.1982,314.4935,316.0307,23681.0
2022-10-26 10:20:00,320.72,321.39,320.43,320.74,29719.0,316.0307,316.6909,315.7449,316.0504,29719.0
2022-10-26 10:25:00,320.46,321.25,319.91,321.08,36411.0,315.7745,316.5529,315.2325,316.3854,36411.0
2022-10-26 10:30:00,320.9,321.46,319.88,321.09,29053.0,316.2081,316.7599,315.203,316.3953,29053.0
2022-10-26 10:35:00,321.06,322.53,321.0,322.34,25960.0,316.3657,317.8142,316.3066,317.627,25960.0
2022-10-26 10:40:00,322.38,322.98,322.19,322.84,23182.0,317.6664,318.2576,317.4792,318.1197,23182.0
2022-10-26 10:45:00,322.87,323.16,322.38,323.09,20202.0,318.1492,318.435,317.6664,318.366,20202.0
2022-10-26 10:50:00,323.04,323.75,322.85,323.54,27709.0,318.3168,319.0164,318.1295,318.8095,27709.0
2022-10-26 10:55:00,323.57,323.77,322.9,323.04,15801.0,318.839,319.0361,318.1788,318.3168,15801.0
2022-10-26 11:00:00,323.06,324.28,323.01,323.71,42029.0,318.3365,319.5386,318.2872,318.977,42029.0
2022-10-26 11:05:00,323.65,323.73,322.93,323.43,21804.0,318.9178,318.9967,318.2084,318.7011,21804.0
2022-10-26 11:10:00,323.6,323.6,322.96,323.08,23733.0,318.8686,318.8686,318.2379,318.3562,23733.0
2022-10-26 11:15:00,322.93,323.42,322.73,323.28,14607.0,318.2084,318.6912,318.0113,318.5533,14607.0
2022-10-26 11:20:00,323.28,323.43,322.64,323.1,20876.0,318.5533,318.7011,317.9226,318.3759,20876.0
2022-10-26 11:25:00,323.06,323.95,323.05,323.66,15730.0,318.3365,319.2135,318.3266,318.9277,15730.0
2022-10-26 11:30:00,323.65,324.06,323.33,323.91,25823.0,318.9178,319.3218,318.6025,319.174,25823.0
2022-10-26 11:35:00,324.07,324.11,323.78,323.78,18545.0,319.3317,319.3711,319.0459,319.0459,18545.0
2022-10-26 11:40:00,323.76,324.45,323.69,324.17,54102.0,319.0262,319.7061,318.9573,319.4302,54102.0
2022-10-26 11:45:00,324.09,324.09,322.93,323.31,20318.0,319.3514,319.3514,318.2084,318.5828,20318.0
2022-10-26 11:50:00,323.13,323.3,322.16,322.33,25655.0,318.4054,318.573,317.4496,317.6171,25655.0
2022-10-26 11:55:00,322.22,323.03,322.16,322.92,14376.0,317.5088,318.3069,317.4496,318.1985,14376.0
2022-10-26 12:00:00,322.83,323.26,322.78,322.94,23381.0,318.1098,318.5335,318.0606,318.2182,23381.0
2022-10-26 12:05:00,322.85,322.85,322.23,322.38,16141.0,318.1295,318.1295,317.5186,317.6664,16141.0
2022-10-26 12:10:00,322.47,322.9,322.16,322.25,11354.0,317.7551,318.1788,317.4496,317.5383,11354.0
2022-10-26 12:15:00,322.38,322.67,321.85,322.49,16920.0,317.6664,317.9522,317.1442,317.7748,16920.0
2022-10-26 12:20:00,322.56,322.72,322.16,322.32,26166.0,317.8438,318.0014,317.4496,317.6073,26166.0
2022-10-26 12:25:00,322.45,322.54,321.7,321.81,16473.0,317.7354,317.8241,316.9964,317.1047,16473.0
2022-10-26 12:30:00,321.82,322.01,321.49,321.59,19444.0,317.1146,317.3018,316.7894,316.888,19444.0
2022-10-26 12:35:00,321.58,321.92,321.52,321.73,17352.0,316.8781,317.2131,316.819,317.0259,17352.0
2022-10-26 12:40:00,321.73,321.86,321.36,321.63,30352.0,317.0259,317.154,316.6613,316.9274,30352.0
2022-10-26 12:45:00,321.56,321.63,321.25,321.48,25875.0,316.8584,316.9274,316.5529,316.7796,25875.0
2022-10-26 12:50:00,321.46,321.78,321.37,321.52,18793.0,316.7599,317.0752,316.6712,316.819,18793.0
2022-10-26 12:55:00,321.51,321.85,320.89,321.14,29488.0,316.8091,317.1442,316.1982,316.4445,29488.0
2022-10-26 13:00:00,321.14,321.49,320.6,321.09,33402.0,316.4445,316.7894,315.9124,316.3953,33402.0
2022-10-26 13:05:00,321.09,321.25,320.26,320.64,30678.0,316.3953,316.5529,315.5774,315.9519,30678.0
2022-10-26 13:10:00,320.55,321.11,320.5,320.52,23963.0,315.8632,316.415,315.8139,315.8336,23963.0
2022-10-26 13:15:00,320.52,320.58,319.72,320.21,18642.0,315.8336,315.8927,315.0453,315.5281,18642.0
2022-10-26 13:20:00,320.26,320.58,319.94,320.09,18552.0,315.5774,315.8927,315.2621,315.4099,18552.0
2022-10-26 13:25:00,320.01,320.01,319.25,319.4,11381.0,315.3311,315.3311,314.5822,314.73,11381.0
2022-10-26 13:30:00,319.41,319.52,318.93,319.15,21860.0,314.7398,314.8482,314.2669,314.4836,21860.0
2022-10-26 13:35:00,319.28,319.68,318.95,319.55,20628.0,314.6117,315.0059,314.2866,314.8778,20628.0
2022-10-26 13:40:00,319.48,320.0,319.44,319.73,19594.0,314.8088,315.3212,314.7694,315.0552,19594.0
2022-10-26 13:45:00,319.8,319.89,319.43,319.46,16249.0,315.1241,315.2128,314.7595,314.7891,16249.0
2022-10-26 13:50:00,319.5,320.34,319.43,320.32,22090.0,314.8285,315.6562,314.7595,315.6365,22090.0
2022-10-26 13:55:00,320.26,320.43,319.73,320.29,20064.0,315.5774,315.7449,315.0552,315.607,20064.0
2022-10-26 14:00:00,320.34,320.69,319.91,319.99,17570.0,315.6562,316.0011,315.2325,315.3114,17570.0
2022-10-26 14:05:00,320.07,320.43,320.05,320.2,12742.0,315.3902,315.7449,315.3705,315.5183,12742.0
2022-10-26 14:10:00,320.26,320.69,320.1,320.12,18636.0,315.5774,316.0011,315.4197,315.4395,18636.0
2022-10-26 14:15:00,320.12,320.27,319.93,320.13,18967.0,315.4395,315.5873,315.2522,315.4493,18967.0
2022-10-26 14:20:00,320.18,320.28,319.87,319.96,17318.0,315.4986,315.5971,315.1931,315.2818,17318.0
2022-10-26 14:25:00,319.96,320.08,319.31,319.48,17694.0,315.2818,315.4,314.6413,314.8088,17694.0
2022-10-26 14:30:00,319.48,319.67,319.37,319.59,38496.0,314.8088,314.996,314.7004,314.9172,38496.0
2022-10-26 14:35:00,319.56,320.0,319.49,319.75,19404.0,314.8876,315.3212,314.8187,315.0749,19404.0
2022-10-26 14:40:00,319.68,319.68,318.98,318.98,25866.0,315.0059,315.0059,314.3161,314.3161,25866.0
2022-10-26 14:45:00,319.01,319.44,318.99,319.36,31007.0,314.3457,314.7694,314.326,314.6906,31007.0
2022-10-26 14:50:00,319.34,319.42,318.97,319.19,47051.0,314.6709,314.7497,314.3063,314.5231,47051.0
2022-10-26 14:55:00,319.12,319.51,318.9,319.48,21953.0,314.4541,314.8384,314.2373,314.8088,21953.0
2022-10-26 15:00:00,319.5,319.51,318.71,318.83,32907.0,314.8285,314.8384,314.0501,314.1683,32907.0
2022-10-26 15:05:00,318.85,319.25,318.65,319.2,32744.0,314.188,314.5822,313.9909,314.5329,32744.0
2022-10-26 15:10:00,319.13,319.28,318.89,319.28,42899.0,314.4639,314.6117,314.2274,314.6117,42899.0
2022-10-26 15:15:00,319.28,319.65,319.09,319.65,24727.0,314.6117,314.9763,314.4245,314.9763,24727.0
2022-10-26 15:20:00,319.62,319.95,319.46,319.82,35496.0,314.9468,315.2719,314.7891,315.1438,35496.0
2022-10-26 15:25:00,319.86,320.0,319.45,319.69,30305.0,315.1833,315.3212,314.7793,315.0157,30305.0
2022-10-26 15:30:00,319.7,319.81,319.24,319.58,41690.0,315.0256,315.134,314.5723,314.9074,41690.0
2022-10-26 15:35:00,319.56,319.73,319.38,319.65,41838.0,314.8876,315.0552,314.7103,314.9763,41838.0
2022-10-26 15:40:00,319.68,320.62,319.61,320.58,59459.0,315.0059,315.9321,314.9369,315.8927,59459.0
2022-10-26 15:45:00,320.56,321.17,320.36,320.37,136886.0,315.873,316.4741,315.6759,315.6858,136886.0
2022-10-26 15:50:00,320.37,320.8,319.89,320.77,135333.0,315.6858,316.1095,315.2128,316.08,135333.0
2022-10-26 15:55:00,320.81,320.84,319.41,319.64,297238.0,316.1194,316.1489,314.7398,314.9665,297238.0
2022-10-27 09:30:00,316.0,317.85,314.06,316.03,112672.0,311.3797,313.2026,309.4681,311.4093,112672.0
2022-10-27 09:35:00,316.03,317.6,315.41,317.3,42985.0,311.4093,312.9563,310.7983,312.6607,42985.0
2022-10-27 09:40:00,317.23,317.23,314.68,315.55,67511.0,312.5917,312.5917,310.079,310.9363,67511.0
2022-10-27 09:45:00,315.56,315.8,314.29,314.82,59503.0,310.9461,311.1826,309.6947,310.2169,59503.0
2022-10-27 09:50:00,314.97,315.74,314.45,315.55,48713.0,310.3648,311.1235,309.8524,310.9363,48713.0
2022-10-27 09:55:00,315.54,317.11,315.35,317.11,38030.0,310.9264,312.4735,310.7392,312.4735,38030.0
2022-10-27 10:00:00,317.11,318.09,316.74,318.09,29119.0,312.4735,313.4391,312.1089,313.4391,29119.0
2022-10-27 10:05:00,318.01,319.44,317.69,318.58,195217.0,313.3603,314.7694,313.045,313.922,195217.0
2022-10-27 10:10:00,318.46,322.31,318.09,321.6,35384.0,313.8037,317.5974,313.4391,316.8978,35384.0
2022-10-27 10:15:00,321.38,321.41,319.59,320.25,48013.0,316.681,316.7106,314.9172,315.5676,48013.0
2022-10-27 10:20:00,320.36,320.9,319.67,320.23,19939.0,315.6759,316.2081,314.996,315.5478,19939.0
2022-10-27 10:25:00,320.02,321.19,319.92,320.95,19276.0,315.3409,316.4938,315.2424,316.2573,19276.0
2022-10-27 10:30:00,321.19,321.87,320.57,321.67,27302.0,316.4938,317.1639,315.8829,316.9668,27302.0
2022-10-27 10:35:00,321.64,322.18,321.32,322.11,21477.0,316.9372,317.4693,316.6219,317.4004,21477.0
2022-10-27 10:40:00,322.26,323.08,321.89,322.41,44262.0,317.5482,318.3562,317.1836,317.696,44262.0
2022-10-27 10:45:00,322.31,322.53,321.49,321.69,40593.0,317.5974,317.8142,316.7894,316.9865,40593.0
2022-10-27 10:50:00,321.72,321.96,320.57,321.16,17054.0,317.0161,317.2526,315.8829,316.4643,17054.0
2022-10-27 10:55:00,321.16,321.19,319.01,319.01,26930.0,316.4643,316.4938,314.3457,314.3457,26930.0
2022-10-27 11:00:00,319.11,320.12,318.72,319.53,16539.0,314.4442,315.4395,314.0599,314.8581,16539.0
2022-10-27 11:05:00,319.07,319.84,318.32,319.52,16642.0,314.4048,315.1636,313.6658,314.8482,16642.0
2022-10-27 11:10:00,319.37,320.05,319.1,319.11,27050.0,314.7004,315.3705,314.4344,314.4442,27050.0
2022-10-27 11:15:00,319.11,319.45,316.78,316.79,61491.0,314.4442,314.7793,312.1483,312.1581,61491.0
2022-10-27 11:20:00,316.77,318.65,316.3,318.35,24539.0,312.1384,313.9909,311.6753,313.6953,24539.0
2022-10-27 11:25:00,318.35,319.23,317.74,318.85,12742.0,313.6953,314.5625,313.0943,314.188,12742.0
2022-10-27 11:30:00,318.67,318.68,317.57,318.11,10945.0,314.0107,314.0205,312.9267,313.4588,10945.0
2022-10-27 11:35:00,317.85,318.5,316.76,316.93,11892.0,313.2026,313.8431,312.1286,312.2961,11892.0
2022-10-27 11:40:00,317.01,317.48,316.54,316.6,9550.0,312.3749,312.8381,311.9118,311.9709,9550.0
2022-10-27 11:45:00,316.6,317.32,316.41,317.26,17166.0,311.9709,312.6804,311.7837,312.6213,17166.0
2022-10-27 11:50:00,317.18,317.3,316.64,316.74,21678.0,312.5424,312.6607,312.0103,312.1089,21678.0
2022-10-27 11:55:00,316.74,316.81,316.23,316.6,15481.0,312.1089,312.1779,311.6063,311.9709,15481.0
2022-10-27 12:00:00,316.62,317.25,316.37,317.1,14227.0,311.9906,312.6114,311.7443,312.4636,14227.0
2022-10-27 12:05:00,317.08,318.06,316.8,317.59,32367.0,312.4439,313.4096,312.168,312.9464,32367.0
2022-10-27 12:10:00,317.24,317.32,316.79,317.12,5258.0,312.6016,312.6804,312.1581,312.4833,5258.0
2022-10-27 12:15:00,317.18,317.68,316.85,317.31,24214.0,312.5424,313.0351,312.2173,312.6705,24214.0
2022-10-27 12:20:00,317.35,317.63,316.95,317.55,14213.0,312.71,312.9859,312.3158,312.907,14213.0
2022-10-27 12:25:00,317.55,317.79,316.57,316.73,16951.0,312.907,313.1435,311.9414,312.099,16951.0
2022-10-27 12:30:00,316.69,317.62,316.64,317.55,16392.0,312.0596,312.976,312.0103,312.907,16392.0
2022-10-27 12:35:00,317.46,318.05,317.18,317.93,18295.0,312.8183,313.3997,312.5424,313.2815,18295.0
2022-10-27 12:40:00,317.96,318.46,317.95,318.3,16576.0,313.311,313.8037,313.3012,313.6461,16576.0
2022-10-27 12:45:00,318.25,318.81,318.07,318.67,16105.0,313.5968,314.1486,313.4194,314.0107,16105.0
2022-10-27 12:50:00,318.86,318.87,317.81,317.85,24791.0,314.1979,314.2077,313.1632,313.2026,24791.0
2022-10-27 12:55:00,318.12,318.12,317.37,317.9,14027.0,313.4687,313.4687,312.7297,313.2519,14027.0
2022-10-27 13:00:00,317.79,317.97,317.31,317.36,25796.0,313.1435,313.3209,312.6705,312.7198,25796.0
2022-10-27 13:05:00,317.64,318.28,317.59,318.23,16829.0,312.9957,313.6264,312.9464,313.5771,16829.0
2022-10-27 13:10:00,318.04,318.33,317.92,318.03,18278.0,313.3899,313.6756,313.2716,313.38,18278.0
2022-10-27 13:15:00,318.17,318.62,317.89,318.47,32017.0,313.518,313.9614,313.2421,313.8136,32017.0
2022-10-27 13:20:00,318.23,318.81,318.23,318.3,13468.0,313.5771,314.1486,313.5771,313.6461,13468.0
2022-10-27 13:25:00,318.3,318.4,317.92,318.24,28168.0,313.6461,313.7446,313.2716,313.5869,28168.0
2022-10-27 13:30:00,318.15,318.24,317.33,317.56,13649.0,313.4983,313.5869,312.6902,312.9169,13649.0
2022-10-27 13:35:00,317.56,317.88,317.21,317.3,10970.0,312.9169,313.2322,312.572,312.6607,10970.0
2022-10-27 13:40:00,317.24,317.88,317.24,317.79,13402.0,312.6016,313.2322,312.6016,313.1435,13402.0
2022-10-27 13:45:00,317.86,317.88,317.49,317.65,11019.0,313.2125,313.2322,312.8479,313.0056,11019.0
2022-10-27 13:50:00,317.54,317.95,317.53,317.79,9248.0,312.8972,313.3012,312.8873,313.1435,9248.0
2022-10-27 13:55:00,317.69,318.03,317.69,317.95,13845.0,313.045,313.38,313.045,313.3012,13845.0
2022-10-27 14:00:00,317.96,318.05,317.58,317.62,11306.0,313.311,313.3997,312.9366,312.976,11306.0
2022-10-27 14:05:00,317.55,317.55,317.1,317.11,11309.0,312.907,312.907,312.4636,312.4735,11309.0
2022-10-27 14:10:00,317.03,317.41,316.92,317.36,13547.0,312.3946,312.7691,312.2862,312.7198,13547.0
2022-10-27 14:15:00,317.32,317.6,317.25,317.46,7823.0,312.6804,312.9563,312.6114,312.8183,7823.0
2022-10-27 14:20:00,317.37,317.75,317.18,317.75,12190.0,312.7297,313.1041,312.5424,313.1041,12190.0
2022-10-27 14:25:00,317.76,318.0,317.46,317.46,11205.0,313.114,313.3505,312.8183,312.8183,11205.0
2022-10-27 14:30:00,317.56,317.78,317.25,317.7,9165.0,312.9169,313.1337,312.6114,313.0548,9165.0
2022-10-27 14:35:00,317.7,318.02,317.62,317.92,11041.0,313.0548,313.3702,312.976,313.2716,11041.0
2022-10-27 14:40:00,317.94,317.94,317.39,317.39,8698.0,313.2913,313.2913,312.7494,312.7494,8698.0
2022-10-27 14:45:00,317.4,317.84,317.4,317.51,9682.0,312.7592,313.1928,312.7592,312.8676,9682.0
2022-10-27 14:50:00,317.73,317.79,317.48,317.71,10556.0,313.0844,313.1435,312.8381,313.0647,10556.0
2022-10-27 14:55:00,317.75,317.81,317.05,317.53,19606.0,313.1041,313.1632,312.4143,312.8873,19606.0
2022-10-27 15:00:00,317.55,318.16,317.55,317.98,18381.0,312.907,313.5081,312.907,313.3307,18381.0
2022-10-27 15:05:00,317.94,318.17,317.29,317.29,36271.0,313.2913,313.518,312.6508,312.6508,36271.0
2022-10-27 15:10:00,317.43,318.11,317.18,318.08,22736.0,312.7888,313.4588,312.5424,313.4293,22736.0
2022-10-27 15:15:00,318.07,318.7,318.03,318.66,20742.0,313.4194,314.0402,313.38,314.0008,20742.0
2022-10-27 15:20:00,318.66,319.03,318.59,318.77,15982.0,314.0008,314.3654,313.9318,314.1092,15982.0
2022-10-27 15:25:00,318.66,319.49,318.58,319.4,29152.0,314.0008,314.8187,313.922,314.73,29152.0
2022-10-27 15:30:00,319.31,320.3,319.21,320.03,33853.0,314.6413,315.6168,314.5428,315.3508,33853.0
2022-10-27 15:35:00,320.09,320.14,319.5,319.61,23037.0,315.4099,315.4592,314.8285,314.9369,23037.0
2022-10-27 15:40:00,319.55,320.1,319.46,320.02,23335.0,314.8778,315.4197,314.7891,315.3409,23335.0
2022-10-27 15:45:00,320.0,320.19,319.63,319.89,52541.0,315.3212,315.5084,314.9566,315.2128,52541.0
2022-10-27 15:50:00,320.04,320.3,319.76,319.93,86243.0,315.3606,315.6168,315.0847,315.2522,86243.0
2022-10-27 15:55:00,319.86,320.16,319.01,319.69,259059.0,315.1833,315.4789,314.3457,315.0157,259059.0
2022-10-28 09:30:00,319.31,323.28,317.82,323.09,93157.0,314.6413,318.5533,313.1731,318.366,93157.0
2022-10-28 09:35:00,323.31,325.8,322.7,325.64,32824.0,318.5828,321.0364,317.9817,320.8787,32824.0
2022-10-28 09:40:00,325.77,326.49,325.5,326.21,21311.0,321.0068,321.7163,320.7408,321.4404,21311.0
2022-10-28 09:45:00,326.23,326.5,325.02,326.04,18545.0,321.4601,321.7262,320.2678,321.2729,18545.0
2022-10-28 09:50:00,325.88,325.96,325.01,325.2,17607.0,321.1152,321.1941,320.258,320.4452,17607.0
2022-10-28 09:55:00,325.04,326.34,324.81,326.34,27097.0,320.2875,321.5685,320.0609,321.5685,27097.0
2022-10-28 10:00:00,326.31,326.71,324.6,325.41,16444.0,321.539,321.9331,319.854,320.6521,16444.0
2022-10-28 10:05:00,325.42,325.83,324.76,325.19,16114.0,320.662,321.066,320.0116,320.4353,16114.0
2022-10-28 10:10:00,325.16,325.6,324.49,325.6,14627.0,320.4058,320.8393,319.7456,320.8393,14627.0
2022-10-28 10:15:00,325.34,326.58,325.29,326.1,14349.0,320.5831,321.805,320.5339,321.332,14349.0
2022-10-28 10:20:00,326.1,326.35,325.62,326.35,15004.0,321.332,321.5784,320.859,321.5784,15004.0
2022-10-28 10:25:00,326.35,327.93,326.35,327.93,35596.0,321.5784,323.1353,321.5784,323.1353,35596.0
2022-10-28 10:30:00,327.94,328.81,327.79,328.72,60155.0,323.1451,324.0024,322.9973,323.9137,60155.0
2022-10-28 10:35:00,328.74,328.78,328.11,328.53,17531.0,323.9334,323.9728,323.3126,323.7265,17531.0
2022-10-28 10:40:00,328.54,329.18,328.39,328.8,15122.0,323.7363,324.367,323.5885,323.9925,15122.0
2022-10-28 10:45:00,328.97,329.22,328.78,329.06,9179.0,324.1601,324.4064,323.9728,324.2487,9179.0
2022-10-28 10:50:00,329.2,330.5,329.19,330.22,52126.0,324.3867,325.6677,324.3768,325.3918,52126.0
2022-10-28 10:55:00,330.21,330.4,329.52,330.16,26407.0,325.3819,325.5692,324.702,325.3327,26407.0
2022-10-28 11:00:00,330.16,330.38,329.86,330.28,38786.0,325.3327,325.5494,325.037,325.4509,38786.0
2022-10-28 11:05:00,330.29,330.94,330.04,330.92,66063.0,325.4608,326.1013,325.2144,326.0815,66063.0
2022-10-28 11:10:00,330.92,331.58,330.78,330.97,30257.0,326.0815,326.7319,325.9436,326.1308,30257.0
2022-10-28 11:15:00,331.04,331.29,330.72,331.11,22033.0,326.1998,326.4461,325.8845,326.2688,22033.0
2022-10-28 11:20:00,331.08,331.31,330.79,331.31,14204.0,326.2392,326.4658,325.9534,326.4658,14204.0
2022-10-28 11:25:00,331.22,331.41,330.89,331.06,25107.0,326.3772,326.5644,326.052,326.2195,25107.0
2022-10-28 11:30:00,331.06,331.17,330.25,330.53,21795.0,326.2195,326.3279,325.4213,325.6972,21795.0
2022-10-28 11:35:00,330.47,331.24,330.43,331.24,26284.0,325.6381,326.3969,325.5987,326.3969,26284.0
2022-10-28 11:40:00,331.17,331.6,330.94,331.38,21817.0,326.3279,326.7516,326.1013,326.5348,21817.0
2022-10-28 11:45:00,331.38,331.75,330.67,330.94,50854.0,326.5348,326.8994,325.8352,326.1013,50854.0
2022-10-28 11:50:00,331.03,331.17,330.31,330.31,31880.0,326.1899,326.3279,325.4805,325.4805,31880.0
2022-10-28 11:55:00,330.16,330.46,329.8,329.87,20015.0,325.3327,325.6283,324.9779,325.0469,20015.0
2022-10-28 12:00:00,329.79,330.17,329.73,329.91,7343.0,324.9681,325.3425,324.9089,325.0863,7343.0
2022-10-28 12:05:00,329.96,330.89,329.87,330.77,27907.0,325.1356,326.052,325.0469,325.9337,27907.0
2022-10-28 12:10:00,330.77,331.4,330.67,331.4,19152.0,325.9337,326.5545,325.8352,326.5545,19152.0
2022-10-28 12:15:00,331.46,331.8,331.24,331.31,8251.0,326.6137,326.9487,326.3969,326.4658,8251.0
2022-10-28 12:20:00,331.3,331.38,330.91,331.11,33200.0,326.456,326.5348,326.0717,326.2688,33200.0
2022-10-28 12:25:00,331.17,331.3,330.76,330.98,48181.0,326.3279,326.456,325.9239,326.1407,48181.0
2022-10-28 12:30:00,330.97,331.42,330.97,331.42,4981.0,326.1308,326.5742,326.1308,326.5742,4981.0
2022-10-28 12:35:00,331.28,331.41,330.88,331.05,5501.0,326.4363,326.5644,326.0421,326.2096,5501.0
2022-10-28 12:40:00,330.94,331.16,330.72,331.06,11919.0,326.1013,326.318,325.8845,326.2195,11919.0
2022-10-28 12:45:00,331.11,331.26,330.87,331.26,12585.0,326.2688,326.4166,326.0323,326.4166,12585.0
2022-10-28 12:50:00,331.26,331.52,331.18,331.42,16218.0,326.4166,326.6728,326.3377,326.5742,16218.0
2022-10-28 12:55:00,331.14,331.23,330.66,330.8,13505.0,326.2983,326.387,325.8253,325.9633,13505.0
2022-10-28 13:00:00,330.71,331.06,330.52,330.69,8979.0,325.8746,326.2195,325.6874,325.8549,8979.0
2022-10-28 13:05:00,330.63,331.14,330.5,330.99,10323.0,325.7958,326.2983,325.6677,326.1505,10323.0
2022-10-28 13:10:00,330.92,330.99,330.7,330.9,9369.0,326.0815,326.1505,325.8648,326.0618,9369.0
2022-10-28 13:15:00,330.92,331.07,330.86,331.05,7476.0,326.0815,326.2294,326.0224,326.2096,7476.0
2022-10-28 13:20:00,330.89,331.06,330.76,330.77,10792.0,326.052,326.2195,325.9239,325.9337,10792.0
2022-10-28 13:25:00,330.7,330.79,330.36,330.55,6851.0,325.8648,325.9534,325.5297,325.717,6851.0
2022-10-28 13:30:00,330.59,330.84,330.56,330.64,16925.0,325.7564,326.0027,325.7268,325.8056,16925.0
2022-10-28 13:35:00,330.83,331.13,330.65,331.0,27091.0,325.9929,326.2885,325.8155,326.1604,27091.0
2022-10-28 13:40:00,331.0,331.1,330.8,330.8,19846.0,326.1604,326.2589,325.9633,325.9633,19846.0
2022-10-28 13:45:00,330.81,331.13,330.78,330.93,10666.0,325.9732,326.2885,325.9436,326.0914,10666.0
2022-10-28 13:50:00,330.89,331.07,330.75,330.75,8802.0,326.052,326.2294,325.914,325.914,8802.0
2022-10-28 13:55:00,330.65,330.76,330.25,330.29,13667.0,325.8155,325.9239,325.4213,325.4608,13667.0
2022-10-28 14:00:00,330.27,330.4,329.93,330.03,12349.0,325.4411,325.5692,325.106,325.2046,12349.0
2022-10-28 14:05:00,330.03,330.39,330.0,330.09,9455.0,325.2046,325.5593,325.175,325.2637,9455.0
2022-10-28 14:10:00,330.09,330.41,330.03,330.36,12534.0,325.2637,325.579,325.2046,325.5297,12534.0
2022-10-28 14:15:00,330.37,330.81,330.34,330.67,8064.0,325.5396,325.9732,325.51,325.8352,8064.0
2022-10-28 14:20:00,330.66,330.8,330.47,330.55,5469.0,325.8253,325.9633,325.6381,325.717,5469.0
2022-10-28 14:25:00,330.55,330.7,330.44,330.59,7781.0,325.717,325.8648,325.6086,325.7564,7781.0
2022-10-28 14:30:00,330.45,330.7,330.08,330.64,22604.0,325.6184,325.8648,325.2538,325.8056,22604.0
2022-10-28 14:35:00,330.68,330.83,330.48,330.65,14428.0,325.8451,325.9929,325.648,325.8155,14428.0
2022-10-28 14:40:00,330.65,331.04,330.6,330.76,25265.0,325.8155,326.1998,325.7662,325.9239,25265.0
2022-10-28 14:45:00,330.81,331.23,330.79,331.03,10964.0,325.9732,326.387,325.9534,326.1899,10964.0
2022-10-28 14:50:00,331.07,331.26,330.77,331.13,8355.0,326.2294,326.4166,325.9337,326.2885,8355.0
2022-10-28 14:55:00,331.1,331.28,330.89,331.03,21913.0,326.2589,326.4363,326.052,326.1899,21913.0
2022-10-28 15:00:00,331.03,331.44,330.93,331.31,23860.0,326.1899,326.5939,326.0914,326.4658,23860.0
2022-10-28 15:05:00,331.31,331.44,330.81,330.93,23490.0,326.4658,326.5939,325.9732,326.0914,23490.0
2022-10-28 15:10:00,330.86,331.06,330.51,330.59,23021.0,326.0224,326.2195,325.6775,325.7564,23021.0
2022-10-28 15:15:00,330.57,330.57,329.93,329.93,19363.0,325.7367,325.7367,325.106,325.106,19363.0
2022-10-28 15:20:00,329.91,330.11,329.74,330.01,18396.0,325.0863,325.2834,324.9188,325.1849,18396.0
2022-10-28 15:25:00,329.91,330.16,329.9,329.99,30367.0,325.0863,325.3327,325.0765,325.1651,30367.0
2022-10-28 15:30:00,329.92,330.08,329.8,329.93,21614.0,325.0962,325.2538,324.9779,325.106,21614.0
2022-10-28 15:35:00,329.93,329.94,329.45,329.75,23848.0,325.106,325.1159,324.633,324.9287,23848.0
2022-10-28 15:40:00,329.69,330.06,329.67,329.88,36729.0,324.8695,325.2341,324.8498,325.0568,36729.0
2022-10-28 15:45:00,329.83,329.93,329.49,329.85,61907.0,325.0075,325.106,324.6725,325.0272,61907.0
2022-10-28 15:50:00,329.89,330.11,329.68,329.77,118799.0,325.0666,325.2834,324.8597,324.9484,118799.0
2022-10-28 15:55:00,329.75,329.95,329.21,329.68,158177.0,324.9287,325.1257,324.3965,324.8597,158177.0
2022-10-31 09:30:00,328.88,328.88,326.18,328.69,67441.0,324.0714,324.0714,321.4109,323.8842,67441.0
2022-10-31 09:35:00,328.68,329.23,328.25,328.82,49520.0,323.8743,324.4163,323.4506,324.0123,49520.0
2022-10-31 09:40:00,328.52,328.6,326.54,327.61,16867.0,323.7166,323.7955,321.7656,322.8199,16867.0
2022-10-31 09:45:00,327.36,327.4,324.73,325.05,47481.0,322.5736,322.613,319.9821,320.2974,47481.0
2022-10-31 09:50:00,324.9,324.94,323.78,324.27,23716.0,320.1496,320.189,319.0459,319.5288,23716.0
2022-10-31 09:55:00,324.49,325.05,324.32,324.69,10230.0,319.7456,320.2974,319.578,319.9426,10230.0
2022-10-31 10:00:00,324.4,325.53,324.36,325.53,26137.0,319.6569,320.7704,319.6175,320.7704,26137.0
2022-10-31 10:05:00,325.53,325.53,324.43,324.63,18108.0,320.7704,320.7704,319.6864,319.8835,18108.0
2022-10-31 10:10:00,324.5,325.31,324.12,325.2,27787.0,319.7554,320.5536,319.381,320.4452,27787.0
2022-10-31 10:15:00,325.2,326.61,325.2,326.25,7638.0,320.4452,321.8346,320.4452,321.4798,7638.0
2022-10-31 10:20:00,326.19,326.27,325.38,325.71,12246.0,321.4207,321.4995,320.6225,320.9477,12246.0
2022-10-31 10:25:00,325.74,326.18,325.23,325.46,6581.0,320.9773,321.4109,320.4747,320.7014,6581.0
2022-10-31 10:30:00,325.38,326.34,325.23,326.16,13593.0,320.6225,321.5685,320.4747,321.3911,13593.0
2022-10-31 10:35:00,326.16,326.4,325.75,325.92,10683.0,321.3911,321.6276,320.9871,321.1547,10683.0
2022-10-31 10:40:00,325.89,325.89,324.94,325.13,6516.0,321.1251,321.1251,320.189,320.3762,6516.0
2022-10-31 10:45:00,325.13,325.92,325.13,325.52,10819.0,320.3762,321.1547,320.3762,320.7605,10819.0
2022-10-31 10:50:00,325.6,326.25,325.5,325.84,5509.0,320.8393,321.4798,320.7408,321.0758,5509.0
2022-10-31 10:55:00,325.9,326.35,325.49,325.8,23289.0,321.1349,321.5784,320.7309,321.0364,23289.0
2022-10-31 11:00:00,325.71,327.1,325.68,326.91,12898.0,320.9477,322.3174,320.9182,322.1302,12898.0
2022-10-31 11:05:00,326.81,327.89,326.58,327.25,12775.0,322.0316,323.0958,321.805,322.4652,12775.0
2022-10-31 11:10:00,327.18,327.57,327.01,327.3,14721.0,322.3962,322.7805,322.2287,322.5145,14721.0
2022-10-31 11:15:00,327.27,327.49,326.87,327.36,15029.0,322.4849,322.7017,322.0908,322.5736,15029.0
2022-10-31 11:20:00,327.18,327.95,327.02,327.86,19895.0,322.3962,323.155,322.2386,323.0663,19895.0
2022-10-31 11:25:00,327.99,328.33,327.75,327.75,8483.0,323.1944,323.5294,322.9579,322.9579,8483.0
2022-10-31 11:30:00,327.82,328.19,327.62,327.75,13472.0,323.0269,323.3915,322.8298,322.9579,13472.0
2022-10-31 11:35:00,327.76,328.14,327.71,327.79,11172.0,322.9678,323.3422,322.9185,322.9973,11172.0
2022-10-31 11:40:00,327.8,328.21,327.75,328.15,11510.0,323.0072,323.4112,322.9579,323.352,11510.0
2022-10-31 11:45:00,328.15,328.55,328.06,328.47,11081.0,323.352,323.7462,323.2634,323.6674,11081.0
2022-10-31 11:50:00,328.47,329.14,328.42,329.05,9727.0,323.6674,324.3276,323.6181,324.2389,9727.0
2022-10-31 11:55:00,329.02,329.17,327.26,327.86,14438.0,324.2093,324.3571,322.4751,323.0663,14438.0
2022-10-31 12:00:00,327.87,327.9,327.64,327.77,6543.0,323.0761,323.1057,322.8495,322.9776,6543.0
2022-10-31 12:05:00,327.69,327.79,327.02,327.02,7354.0,322.8988,322.9973,322.2386,322.2386,7354.0
2022-10-31 12:10:00,327.22,327.95,327.12,327.75,13948.0,322.4356,323.155,322.3371,322.9579,13948.0
2022-10-31 12:15:00,327.95,328.83,327.86,328.74,14007.0,323.155,324.0221,323.0663,323.9334,14007.0
2022-10-31 12:20:00,328.73,328.73,328.23,328.39,8544.0,323.9236,323.9236,323.4309,323.5885,8544.0
2022-10-31 12:25:00,328.38,328.51,328.06,328.1,7672.0,323.5787,323.7068,323.2634,323.3028,7672.0
2022-10-31 12:30:00,328.22,328.22,327.48,327.59,9450.0,323.421,323.421,322.6918,322.8002,9450.0
2022-10-31 12:35:00,327.59,327.66,327.33,327.63,3737.0,322.8002,322.8692,322.544,322.8397,3737.0
2022-10-31 12:40:00,327.55,327.86,327.42,327.75,9778.0,322.7608,323.0663,322.6327,322.9579,9778.0
2022-10-31 12:45:00,327.75,328.05,327.61,328.02,10768.0,322.9579,323.2535,322.8199,323.2239,10768.0
2022-10-31 12:50:00,328.02,328.29,327.91,328.02,19369.0,323.2239,323.49,323.1156,323.2239,19369.0
2022-10-31 12:55:00,328.05,328.5,328.04,328.28,16501.0,323.2535,323.6969,323.2437,323.4801,16501.0
2022-10-31 13:00:00,328.22,328.37,327.74,327.97,16039.0,323.421,323.5688,322.948,323.1747,16039.0
2022-10-31 13:05:00,327.94,328.31,327.79,328.31,8264.0,323.1451,323.5097,322.9973,323.5097,8264.0
2022-10-31 13:10:00,328.18,328.42,328.0,328.14,15063.0,323.3816,323.6181,323.2042,323.3422,15063.0
2022-10-31 13:15:00,328.16,328.8,328.14,328.79,8872.0,323.3619,323.9925,323.3422,323.9827,8872.0
2022-10-31 13:20:00,328.8,328.83,328.33,328.39,7428.0,323.9925,324.0221,323.5294,323.5885,7428.0
2022-10-31 13:25:00,328.35,328.46,328.0,328.37,8997.0,323.5491,323.6575,323.2042,323.5688,8997.0
2022-10-31 13:30:00,328.4,328.48,328.18,328.41,5582.0,323.5984,323.6772,323.3816,323.6082,5582.0
2022-10-31 13:35:00,328.32,328.76,328.31,328.57,8748.0,323.5196,323.9531,323.5097,323.7659,8748.0
2022-10-31 13:40:00,328.57,328.69,328.35,328.54,6278.0,323.7659,323.8842,323.5491,323.7363,6278.0
2022-10-31 13:45:00,328.54,328.54,327.98,328.22,11649.0,323.7363,323.7363,323.1845,323.421,11649.0
2022-10-31 13:50:00,328.08,328.36,327.69,327.75,3905.0,323.2831,323.559,322.8988,322.9579,3905.0
2022-10-31 13:55:00,327.65,328.06,327.65,328.06,10129.0,322.8594,323.2634,322.8594,323.2634,10129.0
2022-10-31 14:00:00,327.98,328.39,327.8,328.03,10375.0,323.1845,323.5885,323.0072,323.2338,10375.0
2022-10-31 14:05:00,328.02,328.07,327.58,327.89,15475.0,323.2239,323.2732,322.7904,323.0958,15475.0
2022-10-31 14:10:00,327.83,328.43,327.77,328.27,12693.0,323.0367,323.628,322.9776,323.4703,12693.0
2022-10-31 14:15:00,328.37,328.69,328.15,328.62,10935.0,323.5688,323.8842,323.352,323.8152,10935.0
2022-10-31 14:20:00,328.58,328.7,328.2,328.2,10339.0,323.7758,323.894,323.4013,323.4013,10339.0
2022-10-31 14:25:00,328.2,328.37,327.98,328.12,16184.0,323.4013,323.5688,323.1845,323.3225,16184.0
2022-10-31 14:30:00,328.1,328.55,328.0,328.42,12181.0,323.3028,323.7462,323.2042,323.6181,12181.0
2022-10-31 14:35:00,328.46,328.84,328.26,328.68,17260.0,323.6575,324.032,323.4604,323.8743,17260.0
2022-10-31 14:40:00,328.62,329.0,328.52,328.96,17154.0,323.8152,324.1896,323.7166,324.1502,17154.0
2022-10-31 14:45:00,328.93,329.12,328.62,328.67,21722.0,324.1206,324.3079,323.8152,323.8644,21722.0
2022-10-31 14:50:00,328.74,329.14,328.49,328.98,21589.0,323.9334,324.3276,323.6871,324.1699,21589.0
2022-10-31 14:55:00,329.0,329.44,328.17,328.44,20703.0,324.1896,324.6232,323.3718,323.6378,20703.0
2022-10-31 15:00:00,328.33,328.33,327.61,327.91,21670.0,323.5294,323.5294,322.8199,323.1156,21670.0
2022-10-31 15:05:00,327.82,328.09,327.27,327.46,19434.0,323.0269,323.2929,322.4849,322.6721,19434.0
2022-10-31 15:10:00,327.45,327.92,327.43,327.92,17561.0,322.6623,323.1254,322.6426,323.1254,17561.0
2022-10-31 15:15:00,327.87,327.99,327.3,327.8,25366.0,323.0761,323.1944,322.5145,323.0072,25366.0
2022-10-31 15:20:00,327.76,328.41,327.76,328.41,23676.0,322.9678,323.6082,322.9678,323.6082,23676.0
2022-10-31 15:25:00,328.4,328.53,328.17,328.42,22420.0,323.5984,323.7265,323.3718,323.6181,22420.0
2022-10-31 15:30:00,328.34,329.1,328.32,328.85,23602.0,323.5393,324.2882,323.5196,324.0418,23602.0
2022-10-31 15:35:00,328.84,329.17,328.71,329.11,20497.0,324.032,324.3571,323.9039,324.298,20497.0
2022-10-31 15:40:00,329.08,329.41,328.99,328.99,24102.0,324.2685,324.5936,324.1798,324.1798,24102.0
2022-10-31 15:45:00,329.02,329.08,328.33,328.47,27005.0,324.2093,324.2685,323.5294,323.6674,27005.0
2022-10-31 15:50:00,328.41,328.44,327.66,327.96,50110.0,323.6082,323.6378,322.8692,323.1648,50110.0
2022-10-31 15:55:00,328.02,328.36,327.77,327.92,124014.0,323.2239,323.559,322.9776,323.1254,124014.0
2022-11-01 09:30:00,332.22,333.28,331.06,331.87,64466.0,327.3625,328.407,326.2195,327.0177,64466.0
2022-11-01 09:35:00,331.85,332.42,331.12,331.7,36687.0,326.9979,327.5596,326.2786,326.8501,36687.0
2022-11-01 09:40:00,331.87,332.37,331.19,332.37,19492.0,327.0177,327.5103,326.3476,327.5103,19492.0
2022-11-01 09:45:00,332.23,332.51,330.31,330.35,24017.0,327.3724,327.6483,325.4805,325.5199,24017.0
2022-11-01 09:50:00,330.5,331.0,329.9,330.09,15379.0,325.6677,326.1604,325.0765,325.2637,15379.0
2022-11-01 09:55:00,330.26,330.83,329.92,330.3,11427.0,325.4312,325.9929,325.0962,325.4706,11427.0
2022-11-01 10:00:00,330.42,330.61,328.83,329.07,26223.0,325.5889,325.7761,324.0221,324.2586,26223.0
2022-11-01 10:05:00,329.07,329.64,328.24,328.51,10229.0,324.2586,324.8203,323.4407,323.7068,10229.0
2022-11-01 10:10:00,328.51,328.88,327.7,328.05,13629.0,323.7068,324.0714,322.9086,323.2535,13629.0
2022-11-01 10:15:00,328.16,328.75,328.07,328.51,8900.0,323.3619,323.9433,323.2732,323.7068,8900.0
2022-11-01 10:20:00,328.18,329.37,327.85,329.12,8224.0,323.3816,324.5542,323.0564,324.3079,8224.0
2022-11-01 10:25:00,329.35,329.55,328.72,329.5,14720.0,324.5345,324.7316,323.9137,324.6823,14720.0
2022-11-01 10:30:00,329.55,329.64,328.6,329.56,10461.0,324.7316,324.8203,323.7955,324.7414,10461.0
2022-11-01 10:35:00,329.73,329.86,329.29,329.66,27014.0,324.9089,325.037,324.4754,324.84,27014.0
2022-11-01 10:40:00,329.54,329.71,328.97,329.19,55049.0,324.7217,324.8892,324.1601,324.3768,55049.0
2022-11-01 10:45:00,329.4,329.77,328.51,328.66,26238.0,324.5838,324.9484,323.7068,323.8546,26238.0
2022-11-01 10:50:00,328.71,329.18,328.57,328.8,6035.0,323.9039,324.367,323.7659,323.9925,6035.0
2022-11-01 10:55:00,328.82,329.06,328.13,328.75,26052.0,324.0123,324.2487,323.3323,323.9433,26052.0
2022-11-01 11:00:00,328.6,329.01,328.48,328.96,9913.0,323.7955,324.1995,323.6772,324.1502,9913.0
2022-11-01 11:05:00,328.75,329.14,328.49,328.91,9767.0,323.9433,324.3276,323.6871,324.1009,9767.0
2022-11-01 11:10:00,328.84,328.99,328.32,328.7,11027.0,324.032,324.1798,323.5196,323.894,11027.0
2022-11-01 11:15:00,328.51,329.15,328.21,328.21,13117.0,323.7068,324.3374,323.4112,323.4112,13117.0
2022-11-01 11:20:00,328.15,328.8,328.0,328.46,14095.0,323.352,323.9925,323.2042,323.6575,14095.0
2022-11-01 11:25:00,328.43,328.88,327.94,328.71,10003.0,323.628,324.0714,323.1451,323.9039,10003.0
2022-11-01 11:30:00,328.97,328.97,328.17,328.4,16062.0,324.1601,324.1601,323.3718,323.5984,16062.0
2022-11-01 11:35:00,328.32,328.5,327.13,327.5,10472.0,323.5196,323.6969,322.347,322.7116,10472.0
2022-11-01 11:40:00,327.62,328.14,327.52,327.52,41185.0,322.8298,323.3422,322.7313,322.7313,41185.0
2022-11-01 11:45:00,327.52,327.81,327.44,327.63,8757.0,322.7313,323.017,322.6524,322.8397,8757.0
2022-11-01 11:50:00,327.63,327.93,327.26,327.3,5803.0,322.8397,323.1353,322.4751,322.5145,5803.0
2022-11-01 11:55:00,327.76,327.79,327.17,327.17,7552.0,322.9678,322.9973,322.3864,322.3864,7552.0
2022-11-01 12:00:00,327.18,327.73,327.15,327.69,7831.0,322.3962,322.9382,322.3667,322.8988,7831.0
2022-11-01 12:05:00,327.61,328.57,327.48,328.06,11693.0,322.8199,323.7659,322.6918,323.2634,11693.0
2022-11-01 12:10:00,328.14,328.39,327.15,327.15,7946.0,323.3422,323.5885,322.3667,322.3667,7946.0
2022-11-01 12:15:00,327.34,327.99,327.09,327.98,15732.0,322.5539,323.1944,322.3075,323.1845,15732.0
2022-11-01 12:20:00,327.94,328.7,327.87,328.12,13537.0,323.1451,323.894,323.0761,323.3225,13537.0
2022-11-01 12:25:00,328.26,328.55,328.14,328.14,8117.0,323.4604,323.7462,323.3422,323.3422,8117.0
2022-11-01 12:30:00,328.22,328.34,327.86,327.86,5106.0,323.421,323.5393,323.0663,323.0663,5106.0
2022-11-01 12:35:00,328.05,328.37,327.87,328.37,6412.0,323.2535,323.5688,323.0761,323.5688,6412.0
2022-11-01 12:40:00,328.53,328.82,328.14,328.82,9827.0,323.7265,324.0123,323.3422,324.0123,9827.0
2022-11-01 12:45:00,328.83,329.2,328.79,328.95,7087.0,324.0221,324.3867,323.9827,324.1404,7087.0
2022-11-01 12:50:00,329.05,329.15,328.67,329.13,6451.0,324.2389,324.3374,323.8644,324.3177,6451.0
2022-11-01 12:55:00,329.21,329.33,328.97,329.16,6316.0,324.3965,324.5148,324.1601,324.3473,6316.0
2022-11-01 13:00:00,329.17,329.29,328.99,329.22,6426.0,324.3571,324.4754,324.1798,324.4064,6426.0
2022-11-01 13:05:00,329.3,329.59,329.22,329.55,9858.0,324.4852,324.771,324.4064,324.7316,9858.0
2022-11-01 13:10:00,329.47,330.08,329.46,329.77,13460.0,324.6527,325.2538,324.6429,324.9484,13460.0
2022-11-01 13:15:00,329.65,330.13,329.57,329.93,10364.0,324.8301,325.3031,324.7513,325.106,10364.0
2022-11-01 13:20:00,330.01,330.27,330.01,330.15,8269.0,325.1849,325.4411,325.1849,325.3228,8269.0
2022-11-01 13:25:00,330.15,330.19,329.81,329.87,5390.0,325.3228,325.3622,324.9878,325.0469,5390.0
2022-11-01 13:30:00,329.93,329.93,329.31,329.5,21752.0,325.106,325.106,324.4951,324.6823,21752.0
2022-11-01 13:35:00,329.47,329.5,329.22,329.4,8009.0,324.6527,324.6823,324.4064,324.5838,8009.0
2022-11-01 13:40:00,329.4,330.08,329.34,329.82,10146.0,324.5838,325.2538,324.5246,324.9976,10146.0
2022-11-01 13:45:00,329.84,330.27,329.77,329.9,7262.0,325.0173,325.4411,324.9484,325.0765,7262.0
2022-11-01 13:50:00,329.92,330.04,329.61,329.7,6719.0,325.0962,325.2144,324.7907,324.8794,6719.0
2022-11-01 13:55:00,329.66,330.0,329.63,329.84,14657.0,324.84,325.175,324.8104,325.0173,14657.0
2022-11-01 14:00:00,330.0,330.0,329.66,329.89,14953.0,325.175,325.175,324.84,325.0666,14953.0
2022-11-01 14:05:00,329.93,330.38,329.79,330.38,83696.0,325.106,325.5494,324.9681,325.5494,83696.0
2022-11-01 14:10:00,330.39,330.9,330.35,330.9,9885.0,325.5593,326.0618,325.5199,326.0618,9885.0
2022-11-01 14:15:00,330.82,330.99,330.62,330.66,13973.0,325.983,326.1505,325.7859,325.8253,13973.0
2022-11-01 14:20:00,330.66,331.18,330.59,331.18,10870.0,325.8253,326.3377,325.7564,326.3377,10870.0
2022-11-01 14:25:00,331.0,331.41,330.96,331.41,27119.0,326.1604,326.5644,326.121,326.5644,27119.0
2022-11-01 14:30:00,331.35,331.6,330.72,330.82,13561.0,326.5053,326.7516,325.8845,325.983,13561.0
2022-11-01 14:35:00,330.89,331.24,330.75,331.16,20433.0,326.052,326.3969,325.914,326.318,20433.0
2022-11-01 14:40:00,331.23,331.57,331.2,331.54,10213.0,326.387,326.722,326.3575,326.6925,10213.0
2022-11-01 14:45:00,331.54,331.58,331.16,331.58,15087.0,326.6925,326.7319,326.318,326.7319,15087.0
2022-11-01 14:50:00,331.52,331.84,331.26,331.34,26928.0,326.6728,326.9881,326.4166,326.4954,26928.0
2022-11-01 14:55:00,331.29,332.51,331.24,332.42,43402.0,326.4461,327.6483,326.3969,327.5596,43402.0
2022-11-01 15:00:00,332.38,332.95,332.27,332.84,25203.0,327.5202,328.0819,327.4118,327.9735,25203.0
2022-11-01 15:05:00,332.86,333.24,332.77,333.0,29087.0,327.9932,328.3676,327.9045,328.1311,29087.0
2022-11-01 15:10:00,332.98,333.01,332.56,332.68,15295.0,328.1114,328.141,327.6976,327.8158,15295.0
2022-11-01 15:15:00,332.68,333.19,332.37,333.19,22655.0,327.8158,328.3184,327.5103,328.3184,22655.0
2022-11-01 15:20:00,333.2,333.35,332.93,333.19,21657.0,328.3282,328.476,328.0622,328.3184,21657.0
2022-11-01 15:25:00,333.12,333.25,332.76,332.98,45923.0,328.2494,328.3775,327.8946,328.1114,45923.0
2022-11-01 15:30:00,333.03,333.35,332.88,333.29,30750.0,328.1607,328.476,328.0129,328.4169,30750.0
2022-11-01 15:35:00,333.3,333.44,333.03,333.06,34934.0,328.4267,328.5647,328.1607,328.1903,34934.0
2022-11-01 15:40:00,333.04,333.34,332.94,333.34,42983.0,328.1706,328.4662,328.072,328.4662,42983.0
2022-11-01 15:45:00,333.29,333.55,333.02,333.53,58162.0,328.4169,328.6731,328.1508,328.6534,58162.0
2022-11-01 15:50:00,333.59,333.64,333.0,333.24,82462.0,328.7125,328.7618,328.1311,328.3676,82462.0
2022-11-01 15:55:00,333.21,333.43,333.12,333.19,285870.0,328.3381,328.5548,328.2494,328.3184,285870.0
2022-11-02 09:30:00,331.42,332.86,330.59,331.5,34828.0,326.5742,327.9932,325.7564,326.6531,34828.0
2022-11-02 09:35:00,331.37,331.7,330.53,331.0,18855.0,326.525,326.8501,325.6972,326.1604,18855.0
2022-11-02 09:40:00,331.39,331.9,330.43,330.83,14453.0,326.5447,327.0472,325.5987,325.9929,14453.0
2022-11-02 09:45:00,330.53,330.79,330.14,330.55,12169.0,325.6972,325.9534,325.313,325.717,12169.0
2022-11-02 09:50:00,330.38,330.39,329.87,330.03,7776.0,325.5494,325.5593,325.0469,325.2046,7776.0
2022-11-02 09:55:00,329.89,330.32,329.61,330.19,7793.0,325.0666,325.4903,324.7907,325.3622,7793.0
2022-11-02 10:00:00,330.2,330.28,329.86,330.01,10221.0,325.3721,325.4509,325.037,325.1849,10221.0
2022-11-02 10:05:00,330.08,330.3,329.71,329.98,10472.0,325.2538,325.4706,324.8892,325.1553,10472.0
2022-11-02 10:10:00,330.08,330.18,329.41,329.41,28130.0,325.2538,325.3524,324.5936,324.5936,28130.0
2022-11-02 10:15:00,329.51,329.68,329.3,329.5,9139.0,324.6922,324.8597,324.4852,324.6823,9139.0
2022-11-02 10:20:00,329.41,329.41,328.93,329.06,12239.0,324.5936,324.5936,324.1206,324.2487,12239.0
2022-11-02 10:25:00,329.02,329.45,328.76,329.44,16420.0,324.2093,324.633,323.9531,324.6232,16420.0
2022-11-02 10:30:00,329.38,329.48,328.73,328.75,25116.0,324.5641,324.6626,323.9236,323.9433,25116.0
2022-11-02 10:35:00,328.78,329.26,328.54,329.12,21618.0,323.9728,324.4458,323.7363,324.3079,21618.0
2022-11-02 10:40:00,329.18,329.26,328.77,329.17,12079.0,324.367,324.4458,323.963,324.3571,12079.0
2022-11-02 10:45:00,329.12,329.39,328.9,329.09,9826.0,324.3079,324.5739,324.0911,324.2783,9826.0
2022-11-02 10:50:00,329.05,329.09,328.59,329.05,7724.0,324.2389,324.2783,323.7856,324.2389,7724.0
2022-11-02 10:55:00,329.1,329.21,328.36,328.41,15376.0,324.2882,324.3965,323.559,323.6082,15376.0
2022-11-02 11:00:00,328.36,328.83,328.0,328.06,14786.0,323.559,324.0221,323.2042,323.2634,14786.0
2022-11-02 11:05:00,328.06,328.08,327.66,327.97,12940.0,323.2634,323.2831,322.8692,323.1747,12940.0
2022-11-02 11:10:00,327.97,328.0,327.34,327.37,32982.0,323.1747,323.2042,322.5539,322.5835,32982.0
2022-11-02 11:15:00,327.38,327.54,327.16,327.18,10445.0,322.5933,322.751,322.3765,322.3962,10445.0
2022-11-02 11:20:00,327.17,327.66,327.16,327.61,9118.0,322.3864,322.8692,322.3765,322.8199,9118.0
2022-11-02 11:25:00,327.55,327.89,327.49,327.74,17227.0,322.7608,323.0958,322.7017,322.948,17227.0
2022-11-02 11:30:00,327.78,328.13,327.69,328.09,7875.0,322.9875,323.3323,322.8988,323.2929,7875.0
2022-11-02 11:35:00,328.07,328.49,328.0,328.01,28534.0,323.2732,323.6871,323.2042,323.2141,28534.0
2022-11-02 11:40:00,328.08,328.89,328.0,328.79,18591.0,323.2831,324.0812,323.2042,323.9827,18591.0
2022-11-02 11:45:00,328.88,329.27,328.78,329.27,42395.0,324.0714,324.4557,323.9728,324.4557,42395.0
2022-11-02 11:50:00,329.26,329.34,329.01,329.19,7429.0,324.4458,324.5246,324.1995,324.3768,7429.0
2022-11-02 11:55:00,329.14,329.26,328.46,328.68,10997.0,324.3276,324.4458,323.6575,323.8743,10997.0
2022-11-02 12:00:00,328.66,328.66,328.24,328.46,35056.0,323.8546,323.8546,323.4407,323.6575,35056.0
2022-11-02 12:05:00,328.46,328.62,327.99,328.12,8257.0,323.6575,323.8152,323.1944,323.3225,8257.0
2022-11-02 12:10:00,328.15,328.52,328.13,328.19,32324.0,323.352,323.7166,323.3323,323.3915,32324.0
2022-11-02 12:15:00,328.31,328.34,327.94,327.94,24671.0,323.5097,323.5393,323.1451,323.1451,24671.0
2022-11-02 12:20:00,327.97,328.25,327.58,327.61,36534.0,323.1747,323.4506,322.7904,322.8199,36534.0
2022-11-02 12:25:00,327.56,327.63,326.92,327.05,8796.0,322.7707,322.8397,322.14,322.2681,8796.0
2022-11-02 12:30:00,327.11,327.25,326.66,326.72,4426.0,322.3273,322.4652,321.8838,321.943,4426.0
2022-11-02 12:35:00,326.72,326.81,326.11,326.34,12027.0,321.943,322.0316,321.3419,321.5685,12027.0
2022-11-02 12:40:00,326.42,327.21,326.17,327.14,10238.0,321.6473,322.4258,321.401,322.3568,10238.0
2022-11-02 12:45:00,327.16,327.29,326.93,326.93,6940.0,322.3765,322.5046,322.1499,322.1499,6940.0
2022-11-02 12:50:00,327.0,327.07,326.73,326.93,6841.0,322.2189,322.2878,321.9528,322.1499,6841.0
2022-11-02 12:55:00,326.94,327.71,326.86,327.54,11238.0,322.1597,322.9185,322.0809,322.751,11238.0
2022-11-02 13:00:00,327.54,327.88,327.5,327.7,8152.0,322.751,323.086,322.7116,322.9086,8152.0
2022-11-02 13:05:00,327.65,327.87,327.5,327.83,7260.0,322.8594,323.0761,322.7116,323.0367,7260.0
2022-11-02 13:10:00,327.78,328.01,327.59,327.59,10266.0,322.9875,323.2141,322.8002,322.8002,10266.0
2022-11-02 13:15:00,327.62,327.99,327.55,327.9,9648.0,322.8298,323.1944,322.7608,323.1057,9648.0
2022-11-02 13:20:00,327.82,327.83,327.57,327.66,4274.0,323.0269,323.0367,322.7805,322.8692,4274.0
2022-11-02 13:25:00,327.66,327.7,327.3,327.3,6553.0,322.8692,322.9086,322.5145,322.5145,6553.0
2022-11-02 13:30:00,327.3,327.42,327.11,327.23,10135.0,322.5145,322.6327,322.3273,322.4455,10135.0
2022-11-02 13:35:00,327.2,327.63,326.86,327.5,16762.0,322.4159,322.8397,322.0809,322.7116,16762.0
2022-11-02 13:40:00,327.49,328.35,327.42,328.3,12458.0,322.7017,323.5491,322.6327,323.4999,12458.0
2022-11-02 13:45:00,328.26,328.68,328.16,328.39,7400.0,323.4604,323.8743,323.3619,323.5885,7400.0
2022-11-02 13:50:00,328.53,328.9,328.31,328.48,6473.0,323.7265,324.0911,323.5097,323.6772,6473.0
2022-11-02 13:55:00,328.59,328.71,328.15,328.71,9252.0,323.7856,323.9039,323.352,323.9039,9252.0
2022-11-02 14:00:00,328.55,332.32,327.08,331.7,37689.0,323.7462,327.4611,322.2977,326.8501,37689.0
2022-11-02 14:05:00,331.82,332.51,330.62,331.54,21125.0,326.9684,327.6483,325.7859,326.6925,21125.0
2022-11-02 14:10:00,331.54,331.54,330.04,330.9,12352.0,326.6925,326.6925,325.2144,326.0618,12352.0
2022-11-02 14:15:00,330.92,331.34,329.92,330.76,19375.0,326.0815,326.4954,325.0962,325.9239,19375.0
2022-11-02 14:20:00,330.61,331.35,330.51,331.14,23704.0,325.7761,326.5053,325.6775,326.2983,23704.0
2022-11-02 14:25:00,331.33,332.59,331.1,332.47,23043.0,326.4856,327.7271,326.2589,327.6089,23043.0
2022-11-02 14:30:00,332.6,333.0,330.86,331.11,17265.0,327.737,328.1311,326.0224,326.2688,17265.0
2022-11-02 14:35:00,330.92,332.68,327.39,328.84,19835.0,326.0815,327.8158,322.6032,324.032,19835.0
2022-11-02 14:40:00,328.99,331.06,328.27,329.68,16211.0,324.1798,326.2195,323.4703,324.8597,16211.0
2022-11-02 14:45:00,329.57,329.92,327.98,328.07,18303.0,324.7513,325.0962,323.1845,323.2732,18303.0
2022-11-02 14:50:00,327.83,327.94,324.14,324.76,40794.0,323.0367,323.1451,319.4007,320.0116,40794.0
2022-11-02 14:55:00,325.07,325.92,324.84,325.86,13119.0,320.3171,321.1547,320.0904,321.0955,13119.0
2022-11-02 15:00:00,325.7,326.63,325.13,325.85,11376.0,320.9379,321.8543,320.3762,321.0857,11376.0
2022-11-02 15:05:00,325.59,327.8,325.59,327.57,13360.0,320.8295,323.0072,320.8295,322.7805,13360.0
2022-11-02 15:10:00,327.43,327.55,326.31,326.32,9825.0,322.6426,322.7608,321.539,321.5488,9825.0
2022-11-02 15:15:00,325.95,325.98,324.79,324.92,24580.0,321.1842,321.2138,320.0412,320.1693,24580.0
2022-11-02 15:20:00,324.82,324.83,323.61,323.68,16103.0,320.0707,320.0806,318.8784,318.9474,16103.0
2022-11-02 15:25:00,323.67,323.89,321.92,322.41,38322.0,318.9376,319.1543,317.2131,317.696,38322.0
2022-11-02 15:30:00,322.4,322.4,321.25,321.86,25689.0,317.6861,317.6861,316.5529,317.154,25689.0
2022-11-02 15:35:00,321.62,322.56,321.44,322.05,16341.0,316.9175,317.8438,316.7402,317.3412,16341.0
2022-11-02 15:40:00,321.91,322.33,321.45,322.09,31185.0,317.2033,317.6171,316.75,317.3807,31185.0
2022-11-02 15:45:00,322.07,322.11,321.24,321.39,24638.0,317.3609,317.4004,316.5431,316.6909,24638.0
2022-11-02 15:50:00,321.47,321.49,320.0,320.44,58180.0,316.7697,316.7894,315.3212,315.7548,58180.0
2022-11-02 15:55:00,320.36,320.55,319.63,319.63,160123.0,315.6759,315.8632,314.9566,314.9566,160123.0
2022-11-03 09:30:00,315.12,316.77,313.82,314.5,51776.0,310.5126,312.1384,309.2316,309.9016,51776.0
2022-11-03 09:35:00,314.2,314.9,313.77,313.77,18347.0,309.606,310.2958,309.1823,309.1823,18347.0
2022-11-03 09:40:00,313.76,314.88,313.32,313.55,48226.0,309.1724,310.2761,308.7389,308.9655,48226.0
2022-11-03 09:45:00,313.14,314.05,312.04,312.86,12423.0,308.5615,309.4582,307.4776,308.2856,12423.0
2022-11-03 09:50:00,312.59,313.14,312.19,313.09,70223.0,308.0196,308.5615,307.6254,308.5122,70223.0
2022-11-03 09:55:00,313.04,313.58,312.44,312.92,30058.0,308.463,308.9951,307.8717,308.3447,30058.0
2022-11-03 10:00:00,312.9,313.38,311.41,311.85,39827.0,308.325,308.798,306.8568,307.2904,39827.0
2022-11-03 10:05:00,311.77,313.08,311.58,312.3,10525.0,307.2115,308.5024,307.0243,307.7338,10525.0
2022-11-03 10:10:00,312.36,312.72,311.78,312.29,33519.0,307.7929,308.1477,307.2214,307.7239,33519.0
2022-11-03 10:15:00,312.29,312.92,311.28,311.76,22407.0,307.7239,308.3447,306.7287,307.2017,22407.0
2022-11-03 10:20:00,311.74,312.59,311.58,312.59,44622.0,307.182,308.0196,307.0243,308.0196,44622.0
2022-11-03 10:25:00,312.86,313.59,312.52,313.38,40901.0,308.2856,309.0049,307.9506,308.798,40901.0
2022-11-03 10:30:00,313.25,313.47,311.6,311.68,32725.0,308.6699,308.8867,307.044,307.1229,32725.0
2022-11-03 10:35:00,311.87,312.29,311.78,312.0,13022.0,307.3101,307.7239,307.2214,307.4382,13022.0
2022-11-03 10:40:00,312.0,312.36,311.71,311.97,15571.0,307.4382,307.7929,307.1524,307.4086,15571.0
2022-11-03 10:45:00,312.1,313.45,312.07,313.45,18121.0,307.5367,308.867,307.5072,308.867,18121.0
2022-11-03 10:50:00,313.01,313.99,313.01,313.76,13757.0,308.4334,309.3991,308.4334,309.1724,13757.0
2022-11-03 10:55:00,313.29,314.22,313.18,314.04,5897.0,308.7093,309.6257,308.6009,309.4484,5897.0
2022-11-03 11:00:00,314.04,314.26,313.8,313.84,6926.0,309.4484,309.6651,309.2119,309.2513,6926.0
2022-11-03 11:05:00,313.94,314.12,313.4,313.7,8694.0,309.3498,309.5272,308.8177,309.1133,8694.0
2022-11-03 11:10:00,313.76,313.78,313.15,313.15,8966.0,309.1724,309.1922,308.5714,308.5714,8966.0
2022-11-03 11:15:00,313.43,313.56,312.83,313.16,9413.0,308.8473,308.9754,308.256,308.5812,9413.0
2022-11-03 11:20:00,313.07,313.3,312.58,312.59,7751.0,308.4925,308.7192,308.0097,308.0196,7751.0
2022-11-03 11:25:00,312.75,312.83,311.94,312.14,11130.0,308.1772,308.256,307.3791,307.5761,11130.0
2022-11-03 11:30:00,312.2,312.2,311.05,311.34,11396.0,307.6353,307.6353,306.5021,306.7878,11396.0
2022-11-03 11:35:00,311.37,312.19,311.34,311.67,21092.0,306.8174,307.6254,306.7878,307.113,21092.0
2022-11-03 11:40:00,311.67,311.8,311.0,311.0,13428.0,307.113,307.2411,306.4528,306.4528,13428.0
2022-11-03 11:45:00,310.99,311.42,310.42,310.5,11675.0,306.4429,306.8667,305.8813,305.9601,11675.0
2022-11-03 11:50:00,310.44,310.61,310.05,310.39,17953.0,305.901,306.0685,305.5167,305.8517,17953.0
2022-11-03 11:55:00,310.28,311.05,310.04,310.83,6439.0,305.7433,306.5021,305.5068,306.2853,6439.0
2022-11-03 12:00:00,311.05,311.64,310.77,311.42,10404.0,306.5021,307.0834,306.2262,306.8667,10404.0
2022-11-03 12:05:00,311.38,311.74,311.0,311.0,3689.0,306.8272,307.182,306.4528,306.4528,3689.0
2022-11-03 12:10:00,311.0,311.61,311.0,311.6,10019.0,306.4528,307.0539,306.4528,307.044,10019.0
2022-11-03 12:15:00,311.6,312.75,311.6,312.75,10678.0,307.044,308.1772,307.044,308.1772,10678.0
2022-11-03 12:20:00,312.67,312.69,311.83,311.83,24371.0,308.0984,308.1181,307.2707,307.2707,24371.0
2022-11-03 12:25:00,311.76,312.1,311.56,311.79,8225.0,307.2017,307.5367,307.0046,307.2313,8225.0
2022-11-03 12:30:00,311.74,312.04,311.53,311.7,6457.0,307.182,307.4776,306.9751,307.1426,6457.0
2022-11-03 12:35:00,311.47,311.68,311.09,311.34,15176.0,306.9159,307.1229,306.5415,306.7878,15176.0
2022-11-03 12:40:00,311.5,312.06,311.33,312.06,17316.0,306.9455,307.4973,306.778,307.4973,17316.0
2022-11-03 12:45:00,311.92,312.33,311.62,311.75,5951.0,307.3594,307.7634,307.0637,307.1918,5951.0
2022-11-03 12:50:00,311.89,312.46,311.88,311.92,7055.0,307.3298,307.8915,307.3199,307.3594,7055.0
2022-11-03 12:55:00,311.94,312.02,311.64,311.77,7450.0,307.3791,307.4579,307.0834,307.2115,7450.0
2022-11-03 13:00:00,311.88,311.89,311.2,311.27,8985.0,307.3199,307.3298,306.6499,306.7189,8985.0
2022-11-03 13:05:00,311.35,311.52,310.68,310.68,8511.0,306.7977,306.9652,306.1375,306.1375,8511.0
2022-11-03 13:10:00,310.84,310.87,310.37,310.48,12524.0,306.2951,306.3247,305.832,305.9404,12524.0
2022-11-03 13:15:00,310.42,310.76,310.34,310.48,14519.0,305.8813,306.2163,305.8025,305.9404,14519.0
2022-11-03 13:20:00,310.54,310.58,309.94,309.96,15437.0,305.9995,306.0389,305.4083,305.428,15437.0
2022-11-03 13:25:00,310.01,310.2,309.78,310.04,10885.0,305.4773,305.6645,305.2506,305.5068,10885.0
2022-11-03 13:30:00,310.12,310.44,310.12,310.44,8668.0,305.5857,305.901,305.5857,305.901,8668.0
2022-11-03 13:35:00,310.4,310.73,310.29,310.6,4548.0,305.8616,306.1867,305.7532,306.0587,4548.0
2022-11-03 13:40:00,310.69,310.7,310.17,310.17,3819.0,306.1473,306.1572,305.6349,305.6349,3819.0
2022-11-03 13:45:00,310.09,310.21,309.98,310.12,10396.0,305.5561,305.6744,305.4477,305.5857,10396.0
2022-11-03 13:50:00,310.14,310.56,310.06,310.45,16633.0,305.6054,306.0192,305.5265,305.9108,16633.0
2022-11-03 13:55:00,310.49,310.51,309.62,309.63,7398.0,305.9503,305.97,305.093,305.1028,7398.0
2022-11-03 14:00:00,309.71,309.84,309.19,309.39,15841.0,305.1817,305.3098,304.6693,304.8663,15841.0
2022-11-03 14:05:00,309.38,309.61,309.36,309.43,8968.0,304.8565,305.0831,304.8368,304.9058,8968.0
2022-11-03 14:10:00,309.49,309.53,308.96,309.48,12078.0,304.9649,305.0043,304.4426,304.955,12078.0
2022-11-03 14:15:00,309.48,310.05,309.48,309.96,12444.0,304.955,305.5167,304.955,305.428,12444.0
2022-11-03 14:20:00,310.04,310.67,310.01,310.63,9290.0,305.5068,306.1276,305.4773,306.0882,9290.0
2022-11-03 14:25:00,310.58,311.31,310.58,311.31,8602.0,306.0389,306.7583,306.0389,306.7583,8602.0
2022-11-03 14:30:00,311.27,311.47,310.99,311.16,11892.0,306.7189,306.9159,306.4429,306.6105,11892.0
2022-11-03 14:35:00,311.18,311.25,310.68,310.74,9218.0,306.6302,306.6991,306.1375,306.1966,9218.0
2022-11-03 14:40:00,310.72,310.76,310.1,310.31,9696.0,306.1769,306.2163,305.566,305.7729,9696.0
2022-11-03 14:45:00,310.35,310.9,310.31,310.84,6351.0,305.8123,306.3543,305.7729,306.2951,6351.0
2022-11-03 14:50:00,310.74,311.01,310.71,310.94,6064.0,306.1966,306.4627,306.167,306.3937,6064.0
2022-11-03 14:55:00,310.94,311.23,310.71,311.2,9684.0,306.3937,306.6794,306.167,306.6499,9684.0
2022-11-03 15:00:00,311.22,311.48,311.1,311.32,10480.0,306.6696,306.9258,306.5513,306.7681,10480.0
2022-11-03 15:05:00,311.25,311.25,310.84,310.86,13240.0,306.6991,306.6991,306.2951,306.3148,13240.0
2022-11-03 15:10:00,310.8,311.08,310.71,310.94,11966.0,306.2557,306.5316,306.167,306.3937,11966.0
2022-11-03 15:15:00,310.86,311.14,310.68,310.75,10166.0,306.3148,306.5908,306.1375,306.2065,10166.0
2022-11-03 15:20:00,310.74,311.14,310.73,311.08,15110.0,306.1966,306.5908,306.1867,306.5316,15110.0
2022-11-03 15:25:00,311.1,311.57,311.08,311.39,17202.0,306.5513,307.0145,306.5316,306.8371,17202.0
2022-11-03 15:30:00,311.38,311.43,310.88,311.32,18652.0,306.8272,306.8765,306.3346,306.7681,18652.0
2022-11-03 15:35:00,311.25,311.31,310.14,310.31,20671.0,306.6991,306.7583,305.6054,305.7729,20671.0
2022-11-03 15:40:00,310.39,310.42,309.6,309.73,17702.0,305.8517,305.8813,305.0733,305.2014,17702.0
2022-11-03 15:45:00,309.72,309.87,309.36,309.68,42908.0,305.1915,305.3393,304.8368,305.1521,42908.0
2022-11-03 15:50:00,309.82,309.96,308.78,308.96,64914.0,305.2901,305.428,304.2653,304.4426,64914.0
2022-11-03 15:55:00,308.9,309.42,308.6,308.95,126394.0,304.3835,304.8959,304.0879,304.4328,126394.0
2022-11-04 09:30:00,313.84,314.94,313.24,313.82,65930.0,309.2513,310.3352,308.6601,309.2316,65930.0
2022-11-04 09:35:00,313.88,314.87,313.67,314.87,37589.0,309.2907,310.2662,309.0838,310.2662,37589.0
2022-11-04 09:40:00,314.85,315.59,314.08,314.74,52340.0,310.2465,310.9757,309.4878,310.1381,52340.0
2022-11-04 09:45:00,314.9,315.35,314.44,314.71,38526.0,310.2958,310.7392,309.8425,310.1086,38526.0
2022-11-04 09:50:00,314.95,315.39,314.4,315.29,16267.0,310.345,310.7786,309.8031,310.6801,16267.0
2022-11-04 09:55:00,315.17,317.57,315.17,317.52,18371.0,310.5618,312.9267,310.5618,312.8775,18371.0
2022-11-04 10:00:00,317.61,318.36,317.4,318.07,20232.0,312.9662,313.7052,312.7592,313.4194,20232.0
2022-11-04 10:05:00,318.22,319.83,318.22,319.83,28643.0,313.5672,315.1537,313.5672,315.1537,28643.0
2022-11-04 10:10:00,319.86,321.5,319.77,321.38,27191.0,315.1833,316.7993,315.0946,316.681,27191.0
2022-11-04 10:15:00,321.38,321.65,320.77,320.94,18621.0,316.681,316.9471,316.08,316.2475,18621.0
2022-11-04 10:20:00,321.1,322.43,320.87,322.3,29546.0,316.4051,317.7157,316.1785,317.5876,29546.0
2022-11-04 10:25:00,322.23,322.42,321.76,321.93,30418.0,317.5186,317.7058,317.0555,317.223,30418.0
2022-11-04 10:30:00,321.94,322.13,320.78,321.17,38963.0,317.2328,317.4201,316.0898,316.4741,38963.0
2022-11-04 10:35:00,321.17,321.83,320.22,321.66,25690.0,316.4741,317.1245,315.538,316.9569,25690.0
2022-11-04 10:40:00,321.74,323.13,321.73,322.47,10808.0,317.0358,318.4054,317.0259,317.7551,10808.0
2022-11-04 10:45:00,322.44,322.49,321.42,321.66,11942.0,317.7255,317.7748,316.7204,316.9569,11942.0
2022-11-04 10:50:00,321.7,321.8,320.76,320.98,37583.0,316.9964,317.0949,316.0701,316.2869,37583.0
2022-11-04 10:55:00,321.2,321.35,320.67,321.09,15217.0,316.5037,316.6515,315.9814,316.3953,15217.0
2022-11-04 11:00:00,321.17,321.68,320.84,321.21,11989.0,316.4741,316.9766,316.1489,316.5135,11989.0
2022-11-04 11:05:00,321.2,321.39,320.09,320.29,57002.0,316.5037,316.6909,315.4099,315.607,57002.0
2022-11-04 11:10:00,320.29,320.67,319.99,320.56,52145.0,315.607,315.9814,315.3114,315.873,52145.0
2022-11-04 11:15:00,320.68,320.68,319.32,319.33,19874.0,315.9913,315.9913,314.6512,314.661,19874.0
2022-11-04 11:20:00,319.48,320.22,319.41,320.09,7431.0,314.8088,315.538,314.7398,315.4099,7431.0
2022-11-04 11:25:00,320.34,320.42,318.52,318.52,12745.0,315.6562,315.7351,313.8629,313.8629,12745.0
2022-11-04 11:30:00,318.61,318.98,318.45,318.5,13735.0,313.9515,314.3161,313.7939,313.8431,13735.0
2022-11-04 11:35:00,318.5,318.85,317.71,318.28,9626.0,313.8431,314.188,313.0647,313.6264,9626.0
2022-11-04 11:40:00,318.26,318.26,317.32,318.06,22082.0,313.6067,313.6067,312.6804,313.4096,22082.0
2022-11-04 11:45:00,318.15,318.15,317.39,317.54,23026.0,313.4983,313.4983,312.7494,312.8972,23026.0
2022-11-04 11:50:00,317.46,317.5,316.53,316.7,11771.0,312.8183,312.8578,311.9019,312.0695,11771.0
2022-11-04 11:55:00,316.71,316.93,316.37,316.59,26837.0,312.0793,312.2961,311.7443,311.9611,26837.0
2022-11-04 12:00:00,316.62,317.01,315.84,315.84,12693.0,311.9906,312.3749,311.222,311.222,12693.0
2022-11-04 12:05:00,315.9,316.72,315.49,316.72,15804.0,311.2812,312.0892,310.8772,312.0892,15804.0
2022-11-04 12:10:00,316.63,316.82,316.11,316.79,7611.0,312.0005,312.1877,311.4881,312.1581,7611.0
2022-11-04 12:15:00,316.82,318.16,316.59,317.56,11907.0,312.1877,313.5081,311.9611,312.9169,11907.0
2022-11-04 12:20:00,317.53,317.53,316.77,316.85,5373.0,312.8873,312.8873,312.1384,312.2173,5373.0
2022-11-04 12:25:00,316.96,318.06,316.83,317.76,10817.0,312.3257,313.4096,312.1976,313.114,10817.0
2022-11-04 12:30:00,317.54,317.71,317.23,317.64,8020.0,312.8972,313.0647,312.5917,312.9957,8020.0
2022-11-04 12:35:00,317.61,317.63,316.11,316.11,14948.0,312.9662,312.9859,311.4881,311.4881,14948.0
2022-11-04 12:40:00,316.02,316.65,315.74,316.14,24299.0,311.3994,312.0202,311.1235,311.5176,24299.0
2022-11-04 12:45:00,316.24,316.34,315.62,315.83,9009.0,311.6162,311.7147,311.0053,311.2122,9009.0
2022-11-04 12:50:00,315.67,315.96,315.26,315.82,7285.0,311.0545,311.3403,310.6505,311.2023,7285.0
2022-11-04 12:55:00,315.97,315.97,315.21,315.49,11043.0,311.3501,311.3501,310.6012,310.8772,11043.0
2022-11-04 13:00:00,315.44,315.62,314.91,315.52,8521.0,310.8279,311.0053,310.3056,310.9067,8521.0
2022-11-04 13:05:00,315.74,316.0,314.44,314.45,7884.0,311.1235,311.3797,309.8425,309.8524,7884.0
2022-11-04 13:10:00,314.71,316.47,314.64,316.01,13976.0,310.1086,311.8428,310.0396,311.3895,13976.0
2022-11-04 13:15:00,316.01,316.01,315.35,315.61,8702.0,311.3895,311.3895,310.7392,310.9954,8702.0
2022-11-04 13:20:00,315.72,315.75,315.25,315.63,14993.0,311.1038,311.1334,310.6407,311.0151,14993.0
2022-11-04 13:25:00,315.67,315.8,314.84,314.99,9069.0,311.0545,311.1826,310.2367,310.3845,9069.0
2022-11-04 13:30:00,315.02,315.6,314.62,315.09,17828.0,310.414,310.9855,310.0199,310.483,17828.0
2022-11-04 13:35:00,315.1,315.55,315.03,315.28,15389.0,310.4929,310.9363,310.4239,310.6702,15389.0
2022-11-04 13:40:00,315.22,315.35,314.65,314.8,6020.0,310.6111,310.7392,310.0494,310.1972,6020.0
2022-11-04 13:45:00,314.82,315.12,314.45,315.06,10145.0,310.2169,310.5126,309.8524,310.4534,10145.0
2022-11-04 13:50:00,315.0,315.09,314.49,314.79,6814.0,310.3943,310.483,309.8918,310.1874,6814.0
2022-11-04 13:55:00,314.56,314.79,314.25,314.4,9939.0,309.9608,310.1874,309.6553,309.8031,9939.0
2022-11-04 14:00:00,314.58,315.2,314.48,314.53,13399.0,309.9805,310.5914,309.8819,309.9312,13399.0
2022-11-04 14:05:00,314.41,314.43,313.61,313.62,12794.0,309.8129,309.8327,309.0246,309.0345,12794.0
2022-11-04 14:10:00,313.69,313.8,313.43,313.66,15561.0,309.1035,309.2119,308.8473,309.0739,15561.0
2022-11-04 14:15:00,313.66,314.65,313.34,314.65,10688.0,309.0739,310.0494,308.7586,310.0494,10688.0
2022-11-04 14:20:00,314.47,314.93,314.19,314.91,8889.0,309.8721,310.3253,309.5962,310.3056,8889.0
2022-11-04 14:25:00,314.83,315.68,314.64,315.37,11253.0,310.2268,311.0644,310.0396,310.7589,11253.0
2022-11-04 14:30:00,315.39,315.59,314.77,314.81,15036.0,310.7786,310.9757,310.1677,310.2071,15036.0
2022-11-04 14:35:00,314.8,315.3,314.61,315.04,12851.0,310.1972,310.6899,310.01,310.4337,12851.0
2022-11-04 14:40:00,314.98,316.06,314.83,315.98,18559.0,310.3746,311.4388,310.2268,311.36,18559.0
2022-11-04 14:45:00,316.04,316.19,315.59,315.74,6368.0,311.4191,311.5669,310.9757,311.1235,6368.0
2022-11-04 14:50:00,315.93,316.24,315.84,316.24,5668.0,311.3107,311.6162,311.222,311.6162,5668.0
2022-11-04 14:55:00,316.2,316.7,316.07,316.36,9604.0,311.5768,312.0695,311.4487,311.7344,9604.0
2022-11-04 15:00:00,316.36,316.69,316.08,316.53,24161.0,311.7344,312.0596,311.4585,311.9019,24161.0
2022-11-04 15:05:00,316.66,317.4,316.55,317.39,32841.0,312.03,312.7592,311.9217,312.7494,32841.0
2022-11-04 15:10:00,317.47,317.96,317.26,317.66,26340.0,312.8282,313.311,312.6213,313.0154,26340.0
2022-11-04 15:15:00,317.62,317.99,317.6,317.63,25505.0,312.976,313.3406,312.9563,312.9859,25505.0
2022-11-04 15:20:00,317.62,317.65,317.35,317.52,25170.0,312.976,313.0056,312.71,312.8775,25170.0
2022-11-04 15:25:00,317.6,318.25,317.56,317.84,13460.0,312.9563,313.5968,312.9169,313.1928,13460.0
2022-11-04 15:30:00,317.67,318.27,317.38,318.27,13146.0,313.0253,313.6165,312.7395,313.6165,13146.0
2022-11-04 15:35:00,318.26,318.4,317.71,318.19,15919.0,313.6067,313.7446,313.0647,313.5377,15919.0
2022-11-04 15:40:00,318.05,318.76,317.8,318.75,21086.0,313.3997,314.0993,313.1534,314.0895,21086.0
2022-11-04 15:45:00,318.65,319.22,318.14,318.14,22447.0,313.9909,314.5526,313.4884,313.4884,22447.0
2022-11-04 15:50:00,318.32,318.38,317.47,317.94,44184.0,313.6658,313.7249,312.8282,313.2913,44184.0
2022-11-04 15:55:00,317.94,318.63,317.73,318.43,120517.0,313.2913,313.9712,313.0844,313.7742,120517.0
2022-11-07 09:30:00,322.45,322.88,318.44,320.71,83417.0,317.7354,318.1591,313.784,316.0208,83417.0
2022-11-07 09:35:00,320.29,320.68,319.78,320.16,20958.0,315.607,315.9913,315.1044,315.4789,20958.0
2022-11-07 09:40:00,320.39,321.0,320.0,320.47,16420.0,315.7055,316.3066,315.3212,315.7843,16420.0
2022-11-07 09:45:00,320.63,320.94,319.58,319.76,18125.0,315.942,316.2475,314.9074,315.0847,18125.0
2022-11-07 09:50:00,319.53,319.78,319.05,319.27,16596.0,314.8581,315.1044,314.3851,314.6019,16596.0
2022-11-07 09:55:00,319.27,319.48,318.23,318.8,12610.0,314.6019,314.8088,313.5771,314.1388,12610.0
2022-11-07 10:00:00,318.93,319.32,318.53,318.79,25137.0,314.2669,314.6512,313.8727,314.1289,25137.0
2022-11-07 10:05:00,318.92,319.29,317.83,318.34,29020.0,314.257,314.6216,313.1829,313.6855,29020.0
2022-11-07 10:10:00,318.53,318.68,317.71,318.27,15939.0,313.8727,314.0205,313.0647,313.6165,15939.0
2022-11-07 10:15:00,318.32,319.36,318.1,319.13,14063.0,313.6658,314.6906,313.449,314.4639,14063.0
2022-11-07 10:20:00,318.76,319.22,318.16,318.49,12844.0,314.0993,314.5526,313.5081,313.8333,12844.0
2022-11-07 10:25:00,318.5,318.5,317.88,318.31,10201.0,313.8431,313.8431,313.2322,313.6559,10201.0
2022-11-07 10:30:00,318.3,318.36,317.77,318.09,11917.0,313.6461,313.7052,313.1238,313.4391,11917.0
2022-11-07 10:35:00,318.19,318.82,318.01,318.08,17116.0,313.5377,314.1585,313.3603,313.4293,17116.0
2022-11-07 10:40:00,318.06,318.94,317.95,318.79,30335.0,313.4096,314.2767,313.3012,314.1289,30335.0
2022-11-07 10:45:00,318.97,319.33,318.51,318.86,9103.0,314.3063,314.661,313.853,314.1979,9103.0
2022-11-07 10:50:00,318.62,320.07,318.5,320.03,13745.0,313.9614,315.3902,313.8431,315.3508,13745.0
2022-11-07 10:55:00,320.1,320.45,319.85,320.45,18653.0,315.4197,315.7646,315.1734,315.7646,18653.0
2022-11-07 11:00:00,320.53,320.62,319.81,320.16,14325.0,315.8435,315.9321,315.134,315.4789,14325.0
2022-11-07 11:05:00,320.43,320.8,320.16,320.41,23525.0,315.7449,316.1095,315.4789,315.7252,23525.0
2022-11-07 11:10:00,320.35,320.53,320.11,320.48,9501.0,315.6661,315.8435,315.4296,315.7942,9501.0
2022-11-07 11:15:00,320.53,321.13,320.53,320.59,9343.0,315.8435,316.4347,315.8435,315.9026,9343.0
2022-11-07 11:20:00,320.59,321.18,320.51,321.06,13989.0,315.9026,316.484,315.8238,316.3657,13989.0
2022-11-07 11:25:00,321.06,321.5,320.74,321.24,17384.0,316.3657,316.7993,316.0504,316.5431,17384.0
2022-11-07 11:30:00,321.36,321.39,320.99,321.16,9713.0,316.6613,316.6909,316.2967,316.4643,9713.0
2022-11-07 11:35:00,321.09,321.11,320.34,320.41,10195.0,316.3953,316.415,315.6562,315.7252,10195.0
2022-11-07 11:40:00,320.35,320.42,319.37,319.87,14661.0,315.6661,315.7351,314.7004,315.1931,14661.0
2022-11-07 11:45:00,319.8,319.9,319.27,319.51,7557.0,315.1241,315.2227,314.6019,314.8384,7557.0
2022-11-07 11:50:00,319.56,319.57,318.94,319.09,13543.0,314.8876,314.8975,314.2767,314.4245,13543.0
2022-11-07 11:55:00,319.11,319.41,318.75,318.87,12884.0,314.4442,314.7398,314.0895,314.2077,12884.0
2022-11-07 12:00:00,318.88,319.07,318.59,318.98,12859.0,314.2176,314.4048,313.9318,314.3161,12859.0
2022-11-07 12:05:00,318.91,319.45,318.68,319.45,11573.0,314.2471,314.7793,314.0205,314.7793,11573.0
2022-11-07 12:10:00,319.37,319.72,319.28,319.68,10132.0,314.7004,315.0453,314.6117,315.0059,10132.0
2022-11-07 12:15:00,319.54,319.65,319.21,319.48,6162.0,314.8679,314.9763,314.5428,314.8088,6162.0
2022-11-07 12:20:00,319.35,319.65,319.14,319.65,12248.0,314.6807,314.9763,314.4738,314.9763,12248.0
2022-11-07 12:25:00,319.58,319.59,319.3,319.4,14208.0,314.9074,314.9172,314.6314,314.73,14208.0
2022-11-07 12:30:00,319.38,320.03,319.38,319.93,26246.0,314.7103,315.3508,314.7103,315.2522,26246.0
2022-11-07 12:35:00,319.93,320.19,319.84,320.15,15576.0,315.2522,315.5084,315.1636,315.469,15576.0
2022-11-07 12:40:00,320.18,320.41,319.95,320.25,13665.0,315.4986,315.7252,315.2719,315.5676,13665.0
2022-11-07 12:45:00,320.25,320.46,320.1,320.35,14249.0,315.5676,315.7745,315.4197,315.6661,14249.0
2022-11-07 12:50:00,320.29,320.37,320.15,320.23,10180.0,315.607,315.6858,315.469,315.5478,10180.0
2022-11-07 12:55:00,320.24,320.76,320.11,320.75,12833.0,315.5577,316.0701,315.4296,316.0602,12833.0
2022-11-07 13:00:00,320.72,321.49,320.69,321.48,14344.0,316.0307,316.7894,316.0011,316.7796,14344.0
2022-11-07 13:05:00,321.41,322.15,321.4,322.09,14913.0,316.7106,317.4398,316.7007,317.3807,14913.0
2022-11-07 13:10:00,322.1,322.78,322.09,322.64,12695.0,317.3905,318.0606,317.3807,317.9226,12695.0
2022-11-07 13:15:00,322.66,322.79,322.4,322.64,11906.0,317.9423,318.0704,317.6861,317.9226,11906.0
2022-11-07 13:20:00,322.72,322.79,322.33,322.66,14129.0,318.0014,318.0704,317.6171,317.9423,14129.0
2022-11-07 13:25:00,322.7,323.04,322.38,322.61,27705.0,317.9817,318.3168,317.6664,317.893,27705.0
2022-11-07 13:30:00,322.73,323.36,322.64,323.32,14527.0,318.0113,318.6321,317.9226,318.5927,14527.0
2022-11-07 13:35:00,323.25,323.38,322.93,323.33,18497.0,318.5237,318.6518,318.2084,318.6025,18497.0
2022-11-07 13:40:00,323.34,323.52,322.91,323.52,13009.0,318.6124,318.7897,318.1887,318.7897,13009.0
2022-11-07 13:45:00,323.6,324.01,323.58,323.83,18468.0,318.8686,319.2726,318.8489,319.0952,18468.0
2022-11-07 13:50:00,323.97,324.13,323.63,324.06,11524.0,319.2332,319.3908,318.8981,319.3218,11524.0
2022-11-07 13:55:00,324.06,324.1,323.76,324.04,14853.0,319.3218,319.3613,319.0262,319.3021,14853.0
2022-11-07 14:00:00,324.1,324.66,324.1,324.63,9500.0,319.3613,319.9131,319.3613,319.8835,9500.0
2022-11-07 14:05:00,324.75,324.87,324.58,324.81,14597.0,320.0018,320.12,319.8342,320.0609,14597.0
2022-11-07 14:10:00,324.8,325.4,324.75,325.09,22479.0,320.051,320.6423,320.0018,320.3368,22479.0
2022-11-07 14:15:00,325.17,325.58,325.17,325.45,12195.0,320.4156,320.8196,320.4156,320.6915,12195.0
2022-11-07 14:20:00,325.47,325.77,325.4,325.69,14493.0,320.7112,321.0068,320.6423,320.928,14493.0
2022-11-07 14:25:00,325.63,325.63,324.99,325.27,11849.0,320.8689,320.8689,320.2383,320.5142,11849.0
2022-11-07 14:30:00,325.24,325.55,324.99,325.53,13338.0,320.4846,320.7901,320.2383,320.7704,13338.0
2022-11-07 14:35:00,325.6,325.8,325.24,325.57,13559.0,320.8393,321.0364,320.4846,320.8098,13559.0
2022-11-07 14:40:00,325.57,325.57,325.02,325.43,14464.0,320.8098,320.8098,320.2678,320.6718,14464.0
2022-11-07 14:45:00,325.43,325.55,325.21,325.43,11170.0,320.6718,320.7901,320.455,320.6718,11170.0
2022-11-07 14:50:00,325.35,325.53,325.17,325.24,14394.0,320.593,320.7704,320.4156,320.4846,14394.0
2022-11-07 14:55:00,325.18,325.42,324.78,324.96,41900.0,320.4255,320.662,320.0313,320.2087,41900.0
2022-11-07 15:00:00,325.05,325.4,324.99,325.13,15202.0,320.2974,320.6423,320.2383,320.3762,15202.0
2022-11-07 15:05:00,325.16,325.31,324.98,325.25,12090.0,320.4058,320.5536,320.2284,320.4944,12090.0
2022-11-07 15:10:00,325.18,325.66,325.17,325.66,18967.0,320.4255,320.8985,320.4156,320.8985,18967.0
2022-11-07 15:15:00,325.73,325.74,325.41,325.64,18430.0,320.9674,320.9773,320.6521,320.8787,18430.0
2022-11-07 15:20:00,325.57,325.59,325.07,325.36,26588.0,320.8098,320.8295,320.3171,320.6028,26588.0
2022-11-07 15:25:00,325.43,325.49,325.11,325.31,28669.0,320.6718,320.7309,320.3565,320.5536,28669.0
2022-11-07 15:30:00,325.23,325.7,325.22,325.37,23404.0,320.4747,320.9379,320.4649,320.6127,23404.0
2022-11-07 15:35:00,325.33,325.35,324.35,324.53,37506.0,320.5733,320.593,319.6076,319.785,37506.0
2022-11-07 15:40:00,324.54,324.8,324.33,324.79,21713.0,319.7948,320.051,319.5879,320.0412,21713.0
2022-11-07 15:45:00,324.83,324.95,324.47,324.93,28053.0,320.0806,320.1988,319.7259,320.1791,28053.0
2022-11-07 15:50:00,324.94,325.22,324.72,325.13,57647.0,320.189,320.4649,319.9722,320.3762,57647.0
2022-11-07 15:55:00,325.11,325.44,324.32,325.26,173440.0,320.3565,320.6817,319.578,320.5043,173440.0
2022-11-08 09:30:00,326.23,326.29,323.67,324.03,40389.0,321.4601,321.5192,318.9376,319.2923,40389.0
2022-11-08 09:35:00,324.36,324.47,323.37,323.93,15927.0,319.6175,319.7259,318.6419,319.1937,15927.0
2022-11-08 09:40:00,324.1,325.12,324.09,324.98,22788.0,319.3613,320.3664,319.3514,320.2284,22788.0
2022-11-08 09:45:00,324.96,326.36,324.96,326.14,18257.0,320.2087,321.5882,320.2087,321.3714,18257.0
2022-11-08 09:50:00,326.16,326.92,325.54,326.77,16363.0,321.3911,322.14,320.7802,321.9922,16363.0
2022-11-08 09:55:00,326.77,327.17,326.49,326.75,14753.0,321.9922,322.3864,321.7163,321.9725,14753.0
2022-11-08 10:00:00,326.68,326.78,325.77,326.57,30656.0,321.9035,322.0021,321.0068,321.7951,30656.0
2022-11-08 10:05:00,326.53,327.18,326.28,327.18,41953.0,321.7557,322.3962,321.5094,322.3962,41953.0
2022-11-08 10:10:00,327.23,328.27,327.13,327.38,49423.0,322.4455,323.4703,322.347,322.5933,49423.0
2022-11-08 10:15:00,327.58,328.56,327.37,328.18,14375.0,322.7904,323.7561,322.5835,323.3816,14375.0
2022-11-08 10:20:00,328.22,328.46,327.85,327.92,7286.0,323.421,323.6575,323.0564,323.1254,7286.0
2022-11-08 10:25:00,327.92,327.94,327.34,327.34,8128.0,323.1254,323.1451,322.5539,322.5539,8128.0
2022-11-08 10:30:00,327.52,327.83,327.45,327.72,16829.0,322.7313,323.0367,322.6623,322.9283,16829.0
2022-11-08 10:35:00,327.63,327.88,327.22,327.78,10798.0,322.8397,323.086,322.4356,322.9875,10798.0
2022-11-08 10:40:00,327.93,328.11,327.79,327.79,17708.0,323.1353,323.3126,322.9973,322.9973,17708.0
2022-11-08 10:45:00,327.69,327.89,327.49,327.87,11226.0,322.8988,323.0958,322.7017,323.0761,11226.0
2022-11-08 10:50:00,327.84,327.92,327.28,327.28,13156.0,323.0466,323.1254,322.4948,322.4948,13156.0
2022-11-08 10:55:00,327.5,327.5,326.98,327.25,8828.0,322.7116,322.7116,322.1992,322.4652,8828.0
2022-11-08 11:00:00,327.31,327.32,326.48,326.64,12341.0,322.5243,322.5342,321.7065,321.8641,12341.0
2022-11-08 11:05:00,326.63,326.71,326.08,326.46,21077.0,321.8543,321.9331,321.3123,321.6868,21077.0
2022-11-08 11:10:00,326.56,327.4,326.56,327.18,18818.0,321.7853,322.613,321.7853,322.3962,18818.0
2022-11-08 11:15:00,327.38,327.7,327.1,327.52,16028.0,322.5933,322.9086,322.3174,322.7313,16028.0
2022-11-08 11:20:00,327.56,328.45,327.5,328.25,16607.0,322.7707,323.6477,322.7116,323.4506,16607.0
2022-11-08 11:25:00,328.06,328.85,327.96,328.72,10978.0,323.2634,324.0418,323.1648,323.9137,10978.0
2022-11-08 11:30:00,328.78,329.13,328.73,329.05,10480.0,323.9728,324.3177,323.9236,324.2389,10480.0
2022-11-08 11:35:00,329.05,329.4,328.92,328.94,20267.0,324.2389,324.5838,324.1108,324.1305,20267.0
2022-11-08 11:40:00,329.04,329.4,328.9,329.09,11649.0,324.229,324.5838,324.0911,324.2783,11649.0
2022-11-08 11:45:00,329.04,329.23,328.89,328.97,17929.0,324.229,324.4163,324.0812,324.1601,17929.0
2022-11-08 11:50:00,328.98,329.22,328.54,329.22,8063.0,324.1699,324.4064,323.7363,324.4064,8063.0
2022-11-08 11:55:00,329.1,329.19,328.82,329.04,8070.0,324.2882,324.3768,324.0123,324.229,8070.0
2022-11-08 12:00:00,329.21,329.26,328.86,328.91,10803.0,324.3965,324.4458,324.0517,324.1009,10803.0
2022-11-08 12:05:00,328.9,329.03,328.57,329.03,10291.0,324.0911,324.2192,323.7659,324.2192,10291.0
2022-11-08 12:10:00,328.99,329.28,328.81,328.87,10687.0,324.1798,324.4655,324.0024,324.0615,10687.0
2022-11-08 12:15:00,328.88,329.13,328.8,328.84,13479.0,324.0714,324.3177,323.9925,324.032,13479.0
2022-11-08 12:20:00,328.86,329.24,328.83,328.91,9407.0,324.0517,324.4261,324.0221,324.1009,9407.0
2022-11-08 12:25:00,328.92,328.92,328.42,328.73,11276.0,324.1108,324.1108,323.6181,323.9236,11276.0
2022-11-08 12:30:00,328.79,329.2,328.42,328.88,19608.0,323.9827,324.3867,323.6181,324.0714,19608.0
2022-11-08 12:35:00,328.7,328.83,328.55,328.83,7851.0,323.894,324.0221,323.7462,324.0221,7851.0
2022-11-08 12:40:00,328.81,329.04,328.62,328.77,9031.0,324.0024,324.229,323.8152,323.963,9031.0
2022-11-08 12:45:00,328.87,328.91,328.51,328.74,33632.0,324.0615,324.1009,323.7068,323.9334,33632.0
2022-11-08 12:50:00,328.73,328.8,328.24,328.58,16246.0,323.9236,323.9925,323.4407,323.7758,16246.0
2022-11-08 12:55:00,328.69,329.02,328.59,328.79,7298.0,323.8842,324.2093,323.7856,323.9827,7298.0
2022-11-08 13:00:00,328.83,329.3,328.67,329.27,9995.0,324.0221,324.4852,323.8644,324.4557,9995.0
2022-11-08 13:05:00,329.18,329.26,328.79,329.17,10086.0,324.367,324.4458,323.9827,324.3571,10086.0
2022-11-08 13:10:00,329.34,329.36,329.13,329.18,5061.0,324.5246,324.5444,324.3177,324.367,5061.0
2022-11-08 13:15:00,329.21,329.21,328.45,328.45,8834.0,324.3965,324.3965,323.6477,323.6477,8834.0
2022-11-08 13:20:00,328.44,328.45,327.1,327.41,12253.0,323.6378,323.6477,322.3174,322.6229,12253.0
2022-11-08 13:25:00,327.49,327.49,326.0,326.2,11278.0,322.7017,322.7017,321.2335,321.4306,11278.0
2022-11-08 13:30:00,325.93,326.22,325.32,326.22,7532.0,321.1645,321.4503,320.5634,321.4503,7532.0
2022-11-08 13:35:00,326.37,326.84,326.27,326.58,5690.0,321.5981,322.0612,321.4995,321.805,5690.0
2022-11-08 13:40:00,326.71,326.83,326.45,326.45,3585.0,321.9331,322.0513,321.6769,321.6769,3585.0
2022-11-08 13:45:00,326.45,326.54,325.86,325.86,6337.0,321.6769,321.7656,321.0955,321.0955,6337.0
2022-11-08 13:50:00,326.06,326.23,325.31,325.65,4913.0,321.2926,321.4601,320.5536,320.8886,4913.0
2022-11-08 13:55:00,325.69,325.81,324.58,324.81,11007.0,320.928,321.0463,319.8342,320.0609,11007.0
2022-11-08 14:00:00,324.74,325.34,324.73,324.99,7498.0,319.9919,320.5831,319.9821,320.2383,7498.0
2022-11-08 14:05:00,324.96,325.13,324.59,324.6,5945.0,320.2087,320.3762,319.8441,319.854,5945.0
2022-11-08 14:10:00,324.57,325.11,324.51,325.11,15310.0,319.8244,320.3565,319.7653,320.3565,15310.0
2022-11-08 14:15:00,325.12,325.31,324.76,324.93,3712.0,320.3664,320.5536,320.0116,320.1791,3712.0
2022-11-08 14:20:00,324.83,324.83,323.42,323.42,18432.0,320.0806,320.0806,318.6912,318.6912,18432.0
2022-11-08 14:25:00,323.41,323.46,322.76,322.83,11480.0,318.6814,318.7306,318.0409,318.1098,11480.0
2022-11-08 14:30:00,322.78,323.36,322.26,323.36,8710.0,318.0606,318.6321,317.5482,318.6321,8710.0
2022-11-08 14:35:00,323.34,324.62,323.21,324.62,5507.0,318.6124,319.8737,318.4843,319.8737,5507.0
2022-11-08 14:40:00,324.46,325.16,324.28,324.95,10797.0,319.716,320.4058,319.5386,320.1988,10797.0
2022-11-08 14:45:00,324.78,325.63,324.7,325.42,19637.0,320.0313,320.8689,319.9525,320.662,19637.0
2022-11-08 14:50:00,325.39,325.93,325.39,325.74,7623.0,320.6324,321.1645,320.6324,320.9773,7623.0
2022-11-08 14:55:00,325.82,325.82,325.3,325.32,6250.0,321.0561,321.0561,320.5437,320.5634,6250.0
2022-11-08 15:00:00,325.21,326.39,325.21,326.1,10062.0,320.455,321.6178,320.455,321.332,10062.0
2022-11-08 15:05:00,325.97,326.38,325.71,326.15,5859.0,321.2039,321.6079,320.9477,321.3813,5859.0
2022-11-08 15:10:00,326.04,326.61,325.98,326.47,6086.0,321.2729,321.8346,321.2138,321.6966,6086.0
2022-11-08 15:15:00,326.42,326.82,326.08,326.78,11356.0,321.6473,322.0415,321.3123,322.0021,11356.0
2022-11-08 15:20:00,326.86,327.03,326.53,326.57,8489.0,322.0809,322.2484,321.7557,321.7951,8489.0
2022-11-08 15:25:00,326.57,327.47,326.49,327.42,12785.0,321.7951,322.682,321.7163,322.6327,12785.0
2022-11-08 15:30:00,327.48,328.15,327.36,327.98,24303.0,322.6918,323.352,322.5736,323.1845,24303.0
2022-11-08 15:35:00,328.04,328.27,327.56,327.66,10443.0,323.2437,323.4703,322.7707,322.8692,10443.0
2022-11-08 15:40:00,327.82,327.88,327.19,327.3,17628.0,323.0269,323.086,322.4061,322.5145,17628.0
2022-11-08 15:45:00,327.25,327.89,327.23,327.42,11648.0,322.4652,323.0958,322.4455,322.6327,11648.0
2022-11-08 15:50:00,327.42,327.63,326.74,326.74,24136.0,322.6327,322.8397,321.9627,321.9627,24136.0
2022-11-08 15:55:00,326.51,326.53,325.53,325.75,77131.0,321.736,321.7557,320.7704,320.9871,77131.0
2022-11-09 09:30:00,322.28,323.69,321.2,321.48,88884.0,317.5679,318.9573,316.5037,316.7796,88884.0
2022-11-09 09:35:00,321.44,321.44,318.97,319.19,61434.0,316.7402,316.7402,314.3063,314.5231,61434.0
2022-11-09 09:40:00,319.11,319.34,317.74,317.74,31061.0,314.4442,314.6709,313.0943,313.0943,31061.0
2022-11-09 09:45:00,317.95,319.1,317.83,318.78,25231.0,313.3012,314.4344,313.1829,314.119,25231.0
2022-11-09 09:50:00,318.64,319.69,318.4,318.8,19246.0,313.9811,315.0157,313.7446,314.1388,19246.0
2022-11-09 09:55:00,318.68,318.69,317.56,317.61,13946.0,314.0205,314.0304,312.9169,312.9662,13946.0
2022-11-09 10:00:00,317.54,318.66,317.41,318.42,19964.0,312.8972,314.0008,312.7691,313.7643,19964.0
2022-11-09 10:05:00,318.57,319.49,318.57,319.47,26948.0,313.9121,314.8187,313.9121,314.799,26948.0
2022-11-09 10:10:00,319.37,320.26,319.02,320.23,35117.0,314.7004,315.5774,314.3555,315.5478,35117.0
2022-11-09 10:15:00,320.15,320.39,319.72,320.1,12653.0,315.469,315.7055,315.0453,315.4197,12653.0
2022-11-09 10:20:00,320.03,320.5,319.92,320.31,12214.0,315.3508,315.8139,315.2424,315.6267,12214.0
2022-11-09 10:25:00,320.35,320.41,318.8,318.91,12320.0,315.6661,315.7252,314.1388,314.2471,12320.0
2022-11-09 10:30:00,318.82,319.02,317.5,317.77,22525.0,314.1585,314.3555,312.8578,313.1238,22525.0
2022-11-09 10:35:00,317.81,318.3,317.38,317.49,7366.0,313.1632,313.6461,312.7395,312.8479,7366.0
2022-11-09 10:40:00,317.6,317.94,317.3,317.86,13593.0,312.9563,313.2913,312.6607,313.2125,13593.0
2022-11-09 10:45:00,317.77,318.45,317.77,318.43,13260.0,313.1238,313.7939,313.1238,313.7742,13260.0
2022-11-09 10:50:00,318.48,318.48,317.23,317.27,15111.0,313.8234,313.8234,312.5917,312.6311,15111.0
2022-11-09 10:55:00,317.19,317.49,316.76,317.19,25685.0,312.5523,312.8479,312.1286,312.5523,25685.0
2022-11-09 11:00:00,317.24,317.72,317.2,317.25,15942.0,312.6016,313.0745,312.5622,312.6114,15942.0
2022-11-09 11:05:00,317.34,318.16,317.28,318.04,15901.0,312.7001,313.5081,312.641,313.3899,15901.0
2022-11-09 11:10:00,317.86,318.29,317.59,317.66,24288.0,313.2125,313.6362,312.9464,313.0154,24288.0
2022-11-09 11:15:00,317.57,318.27,317.51,317.91,16091.0,312.9267,313.6165,312.8676,313.2618,16091.0
2022-11-09 11:20:00,317.84,317.9,316.98,316.98,14767.0,313.1928,313.2519,312.3454,312.3454,14767.0
2022-11-09 11:25:00,317.04,317.41,316.99,317.21,16007.0,312.4045,312.7691,312.3552,312.572,16007.0
2022-11-09 11:30:00,317.22,317.24,316.7,317.08,14705.0,312.5819,312.6016,312.0695,312.4439,14705.0
2022-11-09 11:35:00,317.09,317.34,316.96,317.22,11175.0,312.4538,312.7001,312.3257,312.5819,11175.0
2022-11-09 11:40:00,317.22,318.2,317.22,318.15,13384.0,312.5819,313.5475,312.5819,313.4983,13384.0
2022-11-09 11:45:00,318.15,318.45,317.85,317.85,11088.0,313.4983,313.7939,313.2026,313.2026,11088.0
2022-11-09 11:50:00,317.84,318.07,317.69,317.69,9969.0,313.1928,313.4194,313.045,313.045,9969.0
2022-11-09 11:55:00,317.51,317.72,317.17,317.23,27973.0,312.8676,313.0745,312.5326,312.5917,27973.0
2022-11-09 12:00:00,317.26,317.43,317.12,317.22,9814.0,312.6213,312.7888,312.4833,312.5819,9814.0
2022-11-09 12:05:00,317.24,317.37,316.61,316.83,11980.0,312.6016,312.7297,311.9808,312.1976,11980.0
2022-11-09 12:10:00,316.87,316.96,316.54,316.63,17658.0,312.237,312.3257,311.9118,312.0005,17658.0
2022-11-09 12:15:00,316.62,316.93,316.48,316.72,10118.0,311.9906,312.2961,311.8527,312.0892,10118.0
2022-11-09 12:20:00,316.74,317.14,316.57,316.94,12985.0,312.1089,312.503,311.9414,312.306,12985.0
2022-11-09 12:25:00,316.82,316.96,316.26,316.33,9771.0,312.1877,312.3257,311.6359,311.7049,9771.0
2022-11-09 12:30:00,316.23,316.79,316.15,316.79,11730.0,311.6063,312.1581,311.5275,312.1581,11730.0
2022-11-09 12:35:00,316.75,316.75,316.21,316.21,4834.0,312.1187,312.1187,311.5866,311.5866,4834.0
2022-11-09 12:40:00,316.22,316.42,316.0,316.22,12936.0,311.5965,311.7936,311.3797,311.5965,12936.0
2022-11-09 12:45:00,316.21,316.65,316.11,316.65,10389.0,311.5866,312.0202,311.4881,312.0202,10389.0
2022-11-09 12:50:00,316.64,316.98,316.44,316.91,9554.0,312.0103,312.3454,311.8133,312.2764,9554.0
2022-11-09 12:55:00,316.9,317.19,316.52,317.19,9008.0,312.2665,312.5523,311.8921,312.5523,9008.0
2022-11-09 13:00:00,317.12,317.48,316.27,316.75,14321.0,312.4833,312.8381,311.6457,312.1187,14321.0
2022-11-09 13:05:00,316.72,317.4,316.58,317.38,8035.0,312.0892,312.7592,311.9512,312.7395,8035.0
2022-11-09 13:10:00,317.5,317.65,316.97,317.63,12716.0,312.8578,313.0056,312.3355,312.9859,12716.0
2022-11-09 13:15:00,317.59,318.0,317.29,317.51,9830.0,312.9464,313.3505,312.6508,312.8676,9830.0
2022-11-09 13:20:00,317.65,317.77,317.36,317.52,5971.0,313.0056,313.1238,312.7198,312.8775,5971.0
2022-11-09 13:25:00,317.52,317.75,317.21,317.31,11604.0,312.8775,313.1041,312.572,312.6705,11604.0
2022-11-09 13:30:00,317.25,317.25,316.64,316.83,4772.0,312.6114,312.6114,312.0103,312.1976,4772.0
2022-11-09 13:35:00,316.67,316.75,316.23,316.41,5500.0,312.0399,312.1187,311.6063,311.7837,5500.0
2022-11-09 13:40:00,316.36,316.65,316.19,316.2,47815.0,311.7344,312.0202,311.5669,311.5768,47815.0
2022-11-09 13:45:00,316.16,316.16,315.69,315.86,8672.0,311.5374,311.5374,311.0742,311.2417,8672.0
2022-11-09 13:50:00,315.87,316.19,315.86,316.07,5838.0,311.2516,311.5669,311.2417,311.4487,5838.0
2022-11-09 13:55:00,315.94,316.22,315.78,316.22,11392.0,311.3206,311.5965,311.1629,311.5965,11392.0
2022-11-09 14:00:00,316.1,316.64,316.0,316.6,28750.0,311.4782,312.0103,311.3797,311.9709,28750.0
2022-11-09 14:05:00,316.59,317.6,316.48,317.42,10427.0,311.9611,312.9563,311.8527,312.7789,10427.0
2022-11-09 14:10:00,317.46,317.67,317.2,317.67,7380.0,312.8183,313.0253,312.5622,313.0253,7380.0
2022-11-09 14:15:00,317.67,317.67,317.2,317.43,6693.0,313.0253,313.0253,312.5622,312.7888,6693.0
2022-11-09 14:20:00,317.56,317.57,317.08,317.16,5184.0,312.9169,312.9267,312.4439,312.5227,5184.0
2022-11-09 14:25:00,317.16,317.46,317.09,317.28,5426.0,312.5227,312.8183,312.4538,312.641,5426.0
2022-11-09 14:30:00,317.28,317.28,316.5,316.6,5425.0,312.641,312.641,311.8724,311.9709,5425.0
2022-11-09 14:35:00,316.57,316.76,316.26,316.52,7680.0,311.9414,312.1286,311.6359,311.8921,7680.0
2022-11-09 14:40:00,316.48,316.94,316.41,316.75,9737.0,311.8527,312.306,311.7837,312.1187,9737.0
2022-11-09 14:45:00,316.69,316.81,315.83,315.99,11446.0,312.0596,312.1779,311.2122,311.3698,11446.0
2022-11-09 14:50:00,315.9,316.11,315.53,315.89,31666.0,311.2812,311.4881,310.9166,311.2713,31666.0
2022-11-09 14:55:00,315.84,316.22,315.75,316.22,9539.0,311.222,311.5965,311.1334,311.5965,9539.0
2022-11-09 15:00:00,316.15,316.7,316.12,316.63,15330.0,311.5275,312.0695,311.4979,312.0005,15330.0
2022-11-09 15:05:00,316.65,317.3,316.65,317.07,18890.0,312.0202,312.6607,312.0202,312.4341,18890.0
2022-11-09 15:10:00,317.05,317.46,317.0,317.05,15302.0,312.4143,312.8183,312.3651,312.4143,15302.0
2022-11-09 15:15:00,316.88,317.41,316.86,317.41,18138.0,312.2468,312.7691,312.2271,312.7691,18138.0
2022-11-09 15:20:00,317.4,317.55,317.1,317.25,22926.0,312.7592,312.907,312.4636,312.6114,22926.0
2022-11-09 15:25:00,317.3,317.48,317.06,317.3,13625.0,312.6607,312.8381,312.4242,312.6607,13625.0
2022-11-09 15:30:00,317.34,317.35,316.59,317.05,15768.0,312.7001,312.71,311.9611,312.4143,15768.0
2022-11-09 15:35:00,317.09,317.1,316.54,316.59,16286.0,312.4538,312.4636,311.9118,311.9611,16286.0
2022-11-09 15:40:00,316.52,316.55,315.96,315.96,23120.0,311.8921,311.9217,311.3403,311.3403,23120.0
2022-11-09 15:45:00,316.04,316.17,315.22,315.38,33562.0,311.4191,311.5472,310.6111,310.7688,33562.0
2022-11-09 15:50:00,315.42,316.02,315.29,315.44,46682.0,310.8082,311.3994,310.6801,310.8279,46682.0
2022-11-09 15:55:00,315.5,315.86,315.15,315.75,167757.0,310.887,311.2417,310.5421,311.1334,167757.0
2022-11-10 09:30:00,331.18,333.77,331.12,331.82,126029.0,326.3377,328.8899,326.2786,326.9684,126029.0
2022-11-10 09:35:00,331.98,332.47,329.58,330.1,47167.0,327.126,327.6089,324.7611,325.2735,47167.0
2022-11-10 09:40:00,330.19,330.63,329.16,329.6,26194.0,325.3622,325.7958,324.3473,324.7808,26194.0
2022-11-10 09:45:00,329.73,331.13,329.59,330.89,45441.0,324.9089,326.2885,324.771,326.052,45441.0
2022-11-10 09:50:00,330.87,330.87,329.83,330.49,37058.0,326.0323,326.0323,325.0075,325.6578,37058.0
2022-11-10 09:55:00,330.69,332.55,330.61,332.31,35212.0,325.8549,327.6877,325.7761,327.4512,35212.0
2022-11-10 10:00:00,332.38,333.0,331.97,332.59,35677.0,327.5202,328.1311,327.1162,327.7271,35677.0
2022-11-10 10:05:00,332.68,332.69,332.0,332.45,24792.0,327.8158,327.8257,327.1458,327.5892,24792.0
2022-11-10 10:10:00,332.54,333.37,332.43,332.81,27224.0,327.6779,328.4957,327.5695,327.9439,27224.0
2022-11-10 10:15:00,332.84,333.25,332.53,332.83,16281.0,327.9735,328.3775,327.668,327.9636,16281.0
2022-11-10 10:20:00,332.9,333.38,332.59,332.85,26385.0,328.0326,328.5056,327.7271,327.9833,26385.0
2022-11-10 10:25:00,332.82,332.88,332.23,332.53,21464.0,327.9538,328.0129,327.3724,327.668,21464.0
2022-11-10 10:30:00,332.64,332.75,331.42,331.51,23604.0,327.7764,327.8848,326.5742,326.6629,23604.0
2022-11-10 10:35:00,331.43,331.74,330.89,330.89,22201.0,326.5841,326.8896,326.052,326.052,22201.0
2022-11-10 10:40:00,330.81,332.14,330.6,331.67,20445.0,325.9732,327.2837,325.7662,326.8206,20445.0
2022-11-10 10:45:00,331.32,332.42,331.25,332.42,12554.0,326.4757,327.5596,326.4067,327.5596,12554.0
2022-11-10 10:50:00,332.38,332.48,331.94,332.2,20520.0,327.5202,327.6187,327.0866,327.3428,20520.0
2022-11-10 10:55:00,332.08,332.38,331.89,332.13,9672.0,327.2246,327.5202,327.0374,327.2739,9672.0
2022-11-10 11:00:00,332.21,332.26,331.64,331.94,16177.0,327.3527,327.402,326.791,327.0866,16177.0
2022-11-10 11:05:00,331.93,332.36,331.52,331.52,10504.0,327.0768,327.5005,326.6728,326.6728,10504.0
2022-11-10 11:10:00,331.59,332.67,331.21,332.67,14416.0,326.7418,327.806,326.3673,327.806,14416.0
2022-11-10 11:15:00,332.74,332.95,332.35,332.86,14449.0,327.8749,328.0819,327.4906,327.9932,14449.0
2022-11-10 11:20:00,332.91,333.7,332.84,333.6,9981.0,328.0425,328.8209,327.9735,328.7224,9981.0
2022-11-10 11:25:00,333.55,333.87,333.35,333.55,12708.0,328.6731,328.9884,328.476,328.6731,12708.0
2022-11-10 11:30:00,333.67,333.91,333.41,333.81,17915.0,328.7913,329.0278,328.5351,328.9293,17915.0
2022-11-10 11:35:00,333.82,333.85,333.43,333.85,20907.0,328.9391,328.9687,328.5548,328.9687,20907.0
2022-11-10 11:40:00,333.89,333.89,333.32,333.35,15679.0,329.0081,329.0081,328.4465,328.476,15679.0
2022-11-10 11:45:00,333.41,333.59,333.22,333.48,13685.0,328.5351,328.7125,328.3479,328.6041,13685.0
2022-11-10 11:50:00,333.43,333.57,333.09,333.14,11608.0,328.5548,328.6928,328.2198,328.2691,11608.0
2022-11-10 11:55:00,333.11,333.89,333.02,333.62,26029.0,328.2395,329.0081,328.1508,328.7421,26029.0
2022-11-10 12:00:00,333.7,334.28,333.43,334.08,23168.0,328.8209,329.3924,328.5548,329.1953,23168.0
2022-11-10 12:05:00,333.9,334.41,333.58,334.23,17423.0,329.018,329.5205,328.7027,329.3432,17423.0
2022-11-10 12:10:00,334.19,334.47,333.84,333.88,16041.0,329.3037,329.5796,328.9589,328.9983,16041.0
2022-11-10 12:15:00,333.98,334.73,333.98,334.53,14259.0,329.0968,329.8358,329.0968,329.6388,14259.0
2022-11-10 12:20:00,334.62,334.62,333.77,334.1,9129.0,329.7274,329.7274,328.8899,329.2151,9129.0
2022-11-10 12:25:00,334.06,334.06,333.4,333.61,10055.0,329.1756,329.1756,328.5253,328.7322,10055.0
2022-11-10 12:30:00,333.67,333.73,333.11,333.25,13962.0,328.7913,328.8505,328.2395,328.3775,13962.0
2022-11-10 12:35:00,333.36,333.57,332.88,332.9,9797.0,328.4859,328.6928,328.0129,328.0326,9797.0
2022-11-10 12:40:00,332.75,333.22,332.43,333.13,7795.0,327.8848,328.3479,327.5695,328.2592,7795.0
2022-11-10 12:45:00,333.03,333.05,332.39,332.57,9472.0,328.1607,328.1804,327.5301,327.7074,9472.0
2022-11-10 12:50:00,332.65,333.03,332.58,332.92,5447.0,327.7863,328.1607,327.7173,328.0523,5447.0
2022-11-10 12:55:00,332.75,333.01,332.53,332.98,9907.0,327.8848,328.141,327.668,328.1114,9907.0
2022-11-10 13:00:00,333.02,334.18,332.94,334.18,12535.0,328.1508,329.2939,328.072,329.2939,12535.0
2022-11-10 13:05:00,334.09,334.19,333.72,333.99,9629.0,329.2052,329.3037,328.8406,329.1067,9629.0
2022-11-10 13:10:00,333.9,334.35,333.71,334.35,9925.0,329.018,329.4614,328.8308,329.4614,9925.0
2022-11-10 13:15:00,334.33,334.84,334.28,334.45,8530.0,329.4417,329.9442,329.3924,329.5599,8530.0
2022-11-10 13:20:00,334.49,334.56,333.74,333.74,6486.0,329.5993,329.6683,328.8603,328.8603,6486.0
2022-11-10 13:25:00,333.74,334.1,333.48,334.09,10263.0,328.8603,329.2151,328.6041,329.2052,10263.0
2022-11-10 13:30:00,334.11,334.38,333.8,334.16,13031.0,329.2249,329.491,328.9194,329.2742,13031.0
2022-11-10 13:35:00,334.23,334.75,334.14,334.45,11500.0,329.3432,329.8555,329.2545,329.5599,11500.0
2022-11-10 13:40:00,334.45,335.24,334.31,335.21,21607.0,329.5599,330.3384,329.422,330.3088,21607.0
2022-11-10 13:45:00,335.38,335.94,335.15,335.81,11861.0,330.4763,331.0281,330.2497,330.9,11861.0
2022-11-10 13:50:00,335.65,335.85,335.34,335.76,6418.0,330.7424,330.9395,330.4369,330.8508,6418.0
2022-11-10 13:55:00,335.7,336.37,335.66,335.99,8686.0,330.7917,331.4519,330.7522,331.0774,8686.0
2022-11-10 14:00:00,336.04,336.66,336.04,336.39,6140.0,331.1267,331.7376,331.1267,331.4716,6140.0
2022-11-10 14:05:00,336.46,336.72,336.24,336.58,14214.0,331.5405,331.7967,331.3238,331.6588,14214.0
2022-11-10 14:10:00,336.53,336.76,336.44,336.46,11532.0,331.6095,331.8362,331.5208,331.5405,11532.0
2022-11-10 14:15:00,336.44,336.56,336.11,336.15,15476.0,331.5208,331.6391,331.1957,331.2351,15476.0
2022-11-10 14:20:00,336.0,336.18,335.56,336.18,10467.0,331.0873,331.2646,330.6537,331.2646,10467.0
2022-11-10 14:25:00,336.22,336.97,336.22,336.66,16903.0,331.3041,332.0431,331.3041,331.7376,16903.0
2022-11-10 14:30:00,336.62,336.62,335.98,335.98,13787.0,331.6982,331.6982,331.0676,331.0676,13787.0
2022-11-10 14:35:00,335.97,336.19,335.89,336.06,10279.0,331.0577,331.2745,330.9789,331.1464,10279.0
2022-11-10 14:40:00,336.02,336.23,335.86,335.98,8676.0,331.107,331.3139,330.9493,331.0676,8676.0
2022-11-10 14:45:00,335.98,336.32,335.98,336.02,10266.0,331.0676,331.4026,331.0676,331.107,10266.0
2022-11-10 14:50:00,335.99,336.68,335.86,336.5,14028.0,331.0774,331.7573,330.9493,331.58,14028.0
2022-11-10 14:55:00,336.51,336.68,336.42,336.49,10358.0,331.5898,331.7573,331.5011,331.5701,10358.0
2022-11-10 15:00:00,336.5,336.66,336.15,336.15,11685.0,331.58,331.7376,331.2351,331.2351,11685.0
2022-11-10 15:05:00,336.15,336.69,336.15,336.67,22864.0,331.2351,331.7672,331.2351,331.7475,22864.0
2022-11-10 15:10:00,336.73,336.81,336.27,336.53,18518.0,331.8066,331.8854,331.3533,331.6095,18518.0
2022-11-10 15:15:00,336.49,336.69,336.27,336.27,16049.0,331.5701,331.7672,331.3533,331.3533,16049.0
2022-11-10 15:20:00,336.33,336.58,336.16,336.24,16264.0,331.4124,331.6588,331.2449,331.3238,16264.0
2022-11-10 15:25:00,336.21,336.24,335.77,336.15,22726.0,331.2942,331.3238,330.8606,331.2351,22726.0
2022-11-10 15:30:00,336.22,336.9,336.15,336.45,24310.0,331.3041,331.9741,331.2351,331.5307,24310.0
2022-11-10 15:35:00,336.42,336.5,335.8,336.08,27616.0,331.5011,331.58,330.8902,331.1661,27616.0
2022-11-10 15:40:00,336.03,336.56,335.59,336.04,40332.0,331.1168,331.6391,330.6833,331.1267,40332.0
2022-11-10 15:45:00,336.03,336.41,335.86,336.31,35648.0,331.1168,331.4913,330.9493,331.3927,35648.0
2022-11-10 15:50:00,336.35,337.35,336.33,337.24,54668.0,331.4322,332.4175,331.4124,332.3091,54668.0
2022-11-10 15:55:00,337.25,337.4,336.78,337.24,169584.0,332.319,332.4668,331.8559,332.3091,169584.0
2022-11-11 09:30:00,339.0,341.98,338.84,340.16,115273.0,334.0434,336.9798,333.8857,335.1864,115273.0
2022-11-11 09:35:00,340.13,340.52,339.15,339.4,47741.0,335.1569,335.5412,334.1912,334.4376,47741.0
2022-11-11 09:40:00,339.27,340.74,339.11,340.7,37080.0,334.3095,335.758,334.1518,335.7186,37080.0
2022-11-11 09:45:00,340.83,341.85,340.64,341.82,38424.0,335.8467,336.8517,335.6594,336.8222,38424.0
2022-11-11 09:50:00,341.78,342.63,341.34,341.35,31674.0,336.7828,337.6203,336.3492,336.359,31674.0
2022-11-11 09:55:00,341.4,341.46,340.59,340.93,35569.0,336.4083,336.4674,335.6102,335.9452,35569.0
2022-11-11 10:00:00,340.78,342.11,340.0,340.78,50204.0,335.7974,337.1079,335.0288,335.7974,50204.0
2022-11-11 10:05:00,340.94,341.47,339.62,339.95,25243.0,335.955,336.4773,334.6543,334.9795,25243.0
2022-11-11 10:10:00,339.7,340.64,339.63,340.19,31189.0,334.7332,335.6594,334.6642,335.216,31189.0
2022-11-11 10:15:00,340.19,341.11,339.69,340.59,30514.0,335.216,336.1226,334.7233,335.6102,30514.0
2022-11-11 10:20:00,340.59,341.95,340.59,341.36,33854.0,335.6102,336.9503,335.6102,336.3689,33854.0
2022-11-11 10:25:00,341.26,341.83,341.0,341.0,15432.0,336.2704,336.832,336.0142,336.0142,15432.0
2022-11-11 10:30:00,340.94,341.04,339.51,339.87,24398.0,335.955,336.0536,334.546,334.9007,24398.0
2022-11-11 10:35:00,339.86,339.99,338.72,339.37,34307.0,334.8908,335.0189,333.7675,334.408,34307.0
2022-11-11 10:40:00,339.42,339.57,339.07,339.15,22544.0,334.4573,334.6051,334.1124,334.1912,22544.0
2022-11-11 10:45:00,339.05,339.41,338.74,338.98,23166.0,334.0927,334.4474,333.7872,334.0237,23166.0
2022-11-11 10:50:00,339.13,339.26,338.65,338.89,21713.0,334.1715,334.2996,333.6985,333.935,21713.0
2022-11-11 10:55:00,338.87,338.87,337.96,338.86,22202.0,333.9153,333.9153,333.0186,333.9055,22202.0
2022-11-11 11:00:00,338.88,339.36,338.71,338.91,19650.0,333.9252,334.3981,333.7576,333.9547,19650.0
2022-11-11 11:05:00,338.82,338.97,337.48,337.48,19006.0,333.866,334.0138,332.5456,332.5456,19006.0
2022-11-11 11:10:00,337.58,337.78,336.85,336.95,21280.0,332.6442,332.8412,331.9248,332.0234,21280.0
2022-11-11 11:15:00,336.97,337.71,336.93,337.64,24356.0,332.0431,332.7723,332.0037,332.7033,24356.0
2022-11-11 11:20:00,337.57,337.85,336.64,336.81,22845.0,332.6343,332.9102,331.7179,331.8854,22845.0
2022-11-11 11:25:00,336.66,337.11,336.36,336.69,21237.0,331.7376,332.181,331.442,331.7672,21237.0
2022-11-11 11:30:00,336.78,337.4,336.75,337.0,20013.0,331.8559,332.4668,331.8263,332.0727,20013.0
2022-11-11 11:35:00,337.0,337.55,336.93,336.93,20195.0,332.0727,332.6146,332.0037,332.0037,20195.0
2022-11-11 11:40:00,336.93,337.73,336.93,337.37,12047.0,332.0037,332.792,332.0037,332.4372,12047.0
2022-11-11 11:45:00,337.37,337.69,337.0,337.64,18510.0,332.4372,332.7526,332.0727,332.7033,18510.0
2022-11-11 11:50:00,337.65,338.29,337.56,338.0,24021.0,332.7131,333.3438,332.6245,333.058,24021.0
2022-11-11 11:55:00,337.92,338.14,337.85,337.85,14095.0,332.9792,333.196,332.9102,332.9102,14095.0
2022-11-11 12:00:00,337.89,337.9,337.24,337.57,16291.0,332.9496,332.9595,332.3091,332.6343,16291.0
2022-11-11 12:05:00,337.47,337.74,337.19,337.57,10738.0,332.5358,332.8018,332.2599,332.6343,10738.0
2022-11-11 12:10:00,337.58,338.26,337.58,338.16,10797.0,332.6442,333.3142,332.6442,333.2157,10797.0
2022-11-11 12:15:00,338.14,338.6,338.14,338.44,15786.0,333.196,333.6493,333.196,333.4916,15786.0
2022-11-11 12:20:00,338.5,338.6,337.98,338.04,17236.0,333.5507,333.6493,333.0383,333.0974,17236.0
2022-11-11 12:25:00,337.97,338.47,337.79,338.38,25232.0,333.0285,333.5212,332.8511,333.4325,25232.0
2022-11-11 12:30:00,338.32,338.47,337.75,337.75,22687.0,333.3734,333.5212,332.8117,332.8117,22687.0
2022-11-11 12:35:00,337.62,337.72,337.15,337.16,9327.0,332.6836,332.7821,332.2205,332.2303,9327.0
2022-11-11 12:40:00,337.12,337.17,336.7,337.13,18141.0,332.1909,332.2402,331.777,332.2007,18141.0
2022-11-11 12:45:00,337.15,337.58,337.15,337.55,15100.0,332.2205,332.6442,332.2205,332.6146,15100.0
2022-11-11 12:50:00,337.54,338.19,337.54,338.03,24551.0,332.6048,333.2453,332.6048,333.0876,24551.0
2022-11-11 12:55:00,338.06,338.51,338.04,338.04,11448.0,333.1172,333.5606,333.0974,333.0974,11448.0
2022-11-11 13:00:00,338.04,339.05,338.04,338.92,21586.0,333.0974,334.0927,333.0974,333.9646,21586.0
2022-11-11 13:05:00,338.92,339.38,338.92,339.38,12726.0,333.9646,334.4179,333.9646,334.4179,12726.0
2022-11-11 13:10:00,339.38,339.74,338.72,338.75,26021.0,334.4179,334.7726,333.7675,333.7971,26021.0
2022-11-11 13:15:00,338.75,339.4,338.66,339.11,26575.0,333.7971,334.4376,333.7084,334.1518,26575.0
2022-11-11 13:20:00,339.02,339.14,338.72,338.87,13212.0,334.0631,334.1814,333.7675,333.9153,13212.0
2022-11-11 13:25:00,338.93,338.98,338.34,338.58,15751.0,333.9744,334.0237,333.3931,333.6295,15751.0
2022-11-11 13:30:00,338.65,339.18,338.5,339.14,10227.0,333.6985,334.2208,333.5507,334.1814,10227.0
2022-11-11 13:35:00,339.26,339.37,338.27,338.62,22032.0,334.2996,334.408,333.3241,333.669,22032.0
2022-11-11 13:40:00,338.64,338.88,338.42,338.71,13478.0,333.6887,333.9252,333.4719,333.7576,13478.0
2022-11-11 13:45:00,338.71,339.39,338.59,339.26,14709.0,333.7576,334.4277,333.6394,334.2996,14709.0
2022-11-11 13:50:00,339.24,339.51,339.22,339.49,11288.0,334.2799,334.546,334.2602,334.5262,11288.0
2022-11-11 13:55:00,339.41,339.91,339.37,339.48,29225.0,334.4474,334.9401,334.408,334.5164,29225.0
2022-11-11 14:00:00,339.52,339.54,338.86,339.3,20430.0,334.5558,334.5755,333.9055,334.339,20430.0
2022-11-11 14:05:00,339.25,339.56,338.9,339.23,14143.0,334.2898,334.5952,333.9449,334.27,14143.0
2022-11-11 14:10:00,339.25,339.86,339.24,339.86,11041.0,334.2898,334.8908,334.2799,334.8908,11041.0
2022-11-11 14:15:00,339.84,340.02,339.47,339.84,16949.0,334.8711,335.0485,334.5065,334.8711,16949.0
2022-11-11 14:20:00,339.88,340.38,339.87,340.36,15467.0,334.9105,335.4032,334.9007,335.3835,15467.0
2022-11-11 14:25:00,340.3,340.68,340.21,340.65,16519.0,335.3244,335.6988,335.2357,335.6693,16519.0
2022-11-11 14:30:00,340.62,340.88,340.52,340.73,26286.0,335.6397,335.8959,335.5412,335.7481,26286.0
2022-11-11 14:35:00,340.62,340.62,340.17,340.52,15728.0,335.6397,335.6397,335.1963,335.5412,15728.0
2022-11-11 14:40:00,340.59,340.76,340.43,340.43,14030.0,335.6102,335.7777,335.4525,335.4525,14030.0
2022-11-11 14:45:00,340.48,340.53,340.0,340.16,21785.0,335.5018,335.551,335.0288,335.1864,21785.0
2022-11-11 14:50:00,340.14,340.34,340.08,340.18,20977.0,335.1667,335.3638,335.1076,335.2062,20977.0
2022-11-11 14:55:00,340.18,340.18,339.73,340.03,19107.0,335.2062,335.2062,334.7627,335.0583,19107.0
2022-11-11 15:00:00,340.01,340.04,339.46,339.76,21831.0,335.0386,335.0682,334.4967,334.7923,21831.0
2022-11-11 15:05:00,339.74,340.01,339.36,339.54,30118.0,334.7726,335.0386,334.3981,334.5755,30118.0
2022-11-11 15:10:00,339.47,339.52,338.86,339.38,24497.0,334.5065,334.5558,333.9055,334.4179,24497.0
2022-11-11 15:15:00,339.36,339.61,339.02,339.55,35901.0,334.3981,334.6445,334.0631,334.5854,35901.0
2022-11-11 15:20:00,339.57,339.59,338.83,338.88,33738.0,334.6051,334.6248,333.8759,333.9252,33738.0
2022-11-11 15:25:00,338.82,339.39,338.75,339.22,34830.0,333.866,334.4277,333.7971,334.2602,34830.0
2022-11-11 15:30:00,339.2,339.49,338.98,338.98,32776.0,334.2405,334.5262,334.0237,334.0237,32776.0
2022-11-11 15:35:00,338.96,339.07,338.54,339.07,33951.0,334.004,334.1124,333.5901,334.1124,33951.0
2022-11-11 15:40:00,339.05,340.16,338.97,339.87,45511.0,334.0927,335.1864,334.0138,334.9007,45511.0
2022-11-11 15:45:00,339.85,340.23,339.72,340.04,50159.0,334.881,335.2554,334.7529,335.0682,50159.0
2022-11-11 15:50:00,340.05,340.41,339.47,339.64,63681.0,335.0781,335.4328,334.5065,334.6741,63681.0
2022-11-11 15:55:00,339.64,339.74,339.29,339.68,146878.0,334.6741,334.7726,334.3292,334.7135,146878.0
2022-11-14 09:30:00,336.74,338.35,336.02,337.44,61452.0,331.8165,333.4029,331.107,332.5062,61452.0
2022-11-14 09:35:00,337.56,339.29,337.19,339.29,28072.0,332.6245,334.3292,332.2599,334.3292,28072.0
2022-11-14 09:40:00,339.04,339.29,338.46,339.03,23298.0,334.0828,334.3292,333.5113,334.073,23298.0
2022-11-14 09:45:00,339.03,339.74,338.71,339.5,24000.0,334.073,334.7726,333.7576,334.5361,24000.0
2022-11-14 09:50:00,339.53,340.6,339.5,340.6,16586.0,334.5657,335.62,334.5361,335.62,16586.0
2022-11-14 09:55:00,340.49,341.19,340.27,340.56,19901.0,335.5116,336.2014,335.2948,335.5806,19901.0
2022-11-14 10:00:00,340.65,341.45,340.6,340.88,26121.0,335.6693,336.4576,335.62,335.8959,26121.0
2022-11-14 10:05:00,340.98,341.17,339.85,341.02,21714.0,335.9945,336.1817,334.881,336.0339,21714.0
2022-11-14 10:10:00,340.67,341.86,340.61,341.81,14283.0,335.689,336.8616,335.6299,336.8123,14283.0
2022-11-14 10:15:00,342.0,342.56,341.68,341.97,17284.0,336.9995,337.5514,336.6842,336.97,17284.0
2022-11-14 10:20:00,342.02,342.03,341.07,341.07,10795.0,337.0193,337.0291,336.0831,336.0831,10795.0
2022-11-14 10:25:00,341.26,341.45,340.56,340.69,18046.0,336.2704,336.4576,335.5806,335.7087,18046.0
2022-11-14 10:30:00,340.72,341.55,340.66,341.38,12246.0,335.7383,336.5561,335.6791,336.3886,12246.0
2022-11-14 10:35:00,341.18,341.79,340.74,341.79,13266.0,336.1915,336.7926,335.758,336.7926,13266.0
2022-11-14 10:40:00,341.8,342.69,341.8,342.46,32751.0,336.8025,337.6795,336.8025,337.4528,32751.0
2022-11-14 10:45:00,342.41,342.61,342.05,342.46,10996.0,337.4035,337.6006,337.0488,337.4528,10996.0
2022-11-14 10:50:00,342.43,343.03,342.31,342.89,26445.0,337.4233,338.0145,337.305,337.8765,26445.0
2022-11-14 10:55:00,342.91,343.61,342.84,343.01,16750.0,337.8962,338.586,337.8273,337.9948,16750.0
2022-11-14 11:00:00,343.11,343.26,340.79,340.94,36794.0,338.0933,338.2411,335.8072,335.955,36794.0
2022-11-14 11:05:00,341.12,341.16,340.16,340.56,19545.0,336.1324,336.1718,335.1864,335.5806,19545.0
2022-11-14 11:10:00,340.56,340.88,340.11,340.5,14307.0,335.5806,335.8959,335.1372,335.5215,14307.0
2022-11-14 11:15:00,340.52,340.52,339.74,339.86,8203.0,335.5412,335.5412,334.7726,334.8908,8203.0
2022-11-14 11:20:00,339.97,340.05,339.44,340.05,17052.0,334.9992,335.0781,334.477,335.0781,17052.0
2022-11-14 11:25:00,339.94,340.57,339.94,340.17,6659.0,334.9697,335.5905,334.9697,335.1963,6659.0
2022-11-14 11:30:00,340.27,341.79,340.14,341.79,12011.0,335.2948,336.7926,335.1667,336.7926,12011.0
2022-11-14 11:35:00,341.89,341.99,341.03,341.03,13738.0,336.8912,336.9897,336.0437,336.0437,13738.0
2022-11-14 11:40:00,341.09,341.43,341.08,341.12,7485.0,336.1028,336.4379,336.093,336.1324,7485.0
2022-11-14 11:45:00,341.18,341.59,341.13,341.3,8436.0,336.1915,336.5955,336.1423,336.3098,8436.0
2022-11-14 11:50:00,341.2,341.43,340.74,340.97,8635.0,336.2112,336.4379,335.758,335.9846,8635.0
2022-11-14 11:55:00,341.02,341.05,340.77,340.81,4913.0,336.0339,336.0634,335.7875,335.8269,4913.0
2022-11-14 12:00:00,340.87,341.74,340.87,341.42,12062.0,335.8861,336.7433,335.8861,336.428,12062.0
2022-11-14 12:05:00,341.33,341.93,341.32,341.87,15559.0,336.3393,336.9306,336.3295,336.8714,15559.0
2022-11-14 12:10:00,341.82,342.13,341.7,342.12,6549.0,336.8222,337.1276,336.7039,337.1178,6549.0
2022-11-14 12:15:00,342.2,342.58,342.1,342.1,6515.0,337.1966,337.5711,337.0981,337.0981,6515.0
2022-11-14 12:20:00,341.91,342.4,341.46,342.4,9448.0,336.9109,337.3937,336.4674,337.3937,9448.0
2022-11-14 12:25:00,342.3,342.88,342.28,342.77,7404.0,337.2952,337.8667,337.2755,337.7583,7404.0
2022-11-14 12:30:00,342.73,343.06,342.65,342.81,7708.0,337.7189,338.044,337.64,337.7977,7708.0
2022-11-14 12:35:00,342.82,343.44,342.62,343.31,11076.0,337.8076,338.4185,337.6105,338.2904,11076.0
2022-11-14 12:40:00,343.27,343.4,342.98,343.02,24051.0,338.251,338.3791,337.9652,338.0046,24051.0
2022-11-14 12:45:00,343.01,343.04,342.67,342.75,7309.0,337.9948,338.0243,337.6597,337.7386,7309.0
2022-11-14 12:50:00,342.81,343.07,342.68,342.98,11495.0,337.7977,338.0539,337.6696,337.9652,11495.0
2022-11-14 12:55:00,342.93,343.01,342.45,342.85,19033.0,337.9159,337.9948,337.443,337.8371,19033.0
2022-11-14 13:00:00,342.81,343.11,342.65,343.0,7675.0,337.7977,338.0933,337.64,337.9849,7675.0
2022-11-14 13:05:00,343.0,343.2,342.77,342.86,7988.0,337.9849,338.182,337.7583,337.847,7988.0
2022-11-14 13:10:00,343.09,343.3,342.96,343.23,10972.0,338.0736,338.2805,337.9455,338.2116,10972.0
2022-11-14 13:15:00,343.23,343.57,343.05,343.54,15961.0,338.2116,338.5466,338.0342,338.517,15961.0
2022-11-14 13:20:00,343.54,344.0,343.54,343.98,10898.0,338.517,338.9703,338.517,338.9506,10898.0
2022-11-14 13:25:00,343.84,344.21,343.83,344.05,7260.0,338.8126,339.1772,338.8028,339.0196,7260.0
2022-11-14 13:30:00,344.13,344.13,343.86,344.05,4724.0,339.0984,339.0984,338.8323,339.0196,4724.0
2022-11-14 13:35:00,344.13,344.32,343.95,344.19,19730.0,339.0984,339.2856,338.921,339.1575,19730.0
2022-11-14 13:40:00,344.18,344.48,344.07,344.36,6623.0,339.1477,339.4433,339.0393,339.325,6623.0
2022-11-14 13:45:00,344.43,344.48,344.17,344.3,7598.0,339.394,339.4433,339.1378,339.2659,7598.0
2022-11-14 13:50:00,344.34,344.5,344.17,344.42,7787.0,339.3053,339.463,339.1378,339.3842,7787.0
2022-11-14 13:55:00,344.36,344.52,344.32,344.44,6116.0,339.325,339.4827,339.2856,339.4039,6116.0
2022-11-14 14:00:00,344.39,344.5,344.09,344.2,12625.0,339.3546,339.463,339.059,339.1674,12625.0
2022-11-14 14:05:00,344.24,344.26,343.78,343.95,8083.0,339.2068,339.2265,338.7535,338.921,8083.0
2022-11-14 14:10:00,343.89,344.03,343.83,344.03,6988.0,338.8619,338.9999,338.8028,338.9999,6988.0
2022-11-14 14:15:00,343.97,344.26,343.66,344.09,14614.0,338.9407,339.2265,338.6353,339.059,14614.0
2022-11-14 14:20:00,344.19,344.24,343.98,344.15,8539.0,339.1575,339.2068,338.9506,339.1181,8539.0
2022-11-14 14:25:00,344.17,344.46,344.0,344.38,14132.0,339.1378,339.4236,338.9703,339.3447,14132.0
2022-11-14 14:30:00,344.5,344.5,343.92,343.92,6323.0,339.463,339.463,338.8915,338.8915,6323.0
2022-11-14 14:35:00,343.86,344.04,343.57,343.59,6819.0,338.8323,339.0097,338.5466,338.5663,6819.0
2022-11-14 14:40:00,343.54,343.64,343.27,343.51,6868.0,338.517,338.6156,338.251,338.4875,6868.0
2022-11-14 14:45:00,343.47,343.55,343.02,343.09,8615.0,338.4481,338.5269,338.0046,338.0736,8615.0
2022-11-14 14:50:00,343.05,343.39,343.02,343.21,8684.0,338.0342,338.3692,338.0046,338.1919,8684.0
2022-11-14 14:55:00,343.26,343.54,343.2,343.45,10400.0,338.2411,338.517,338.182,338.4283,10400.0
2022-11-14 15:00:00,343.47,343.97,343.47,343.88,12200.0,338.4481,338.9407,338.4481,338.8521,12200.0
2022-11-14 15:05:00,343.99,344.16,343.71,343.71,13547.0,338.9604,339.128,338.6845,338.6845,13547.0
2022-11-14 15:10:00,343.64,343.77,343.01,343.05,14087.0,338.6156,338.7437,337.9948,338.0342,14087.0
2022-11-14 15:15:00,343.01,343.02,342.68,342.82,26089.0,337.9948,338.0046,337.6696,337.8076,26089.0
2022-11-14 15:20:00,342.77,342.98,342.66,342.9,14001.0,337.7583,337.9652,337.6499,337.8864,14001.0
2022-11-14 15:25:00,342.89,342.92,342.71,342.76,10228.0,337.8765,337.9061,337.6992,337.7484,10228.0
2022-11-14 15:30:00,342.65,342.66,341.9,342.0,16239.0,337.64,337.6499,336.901,336.9995,16239.0
2022-11-14 15:35:00,341.96,342.28,341.68,341.91,12298.0,336.9601,337.2755,336.6842,336.9109,12298.0
2022-11-14 15:40:00,341.92,342.01,341.31,341.35,17798.0,336.9207,337.0094,336.3196,336.359,17798.0
2022-11-14 15:45:00,341.31,341.45,340.94,340.98,24953.0,336.3196,336.4576,335.955,335.9945,24953.0
2022-11-14 15:50:00,340.97,341.27,340.55,340.58,43178.0,335.9846,336.2802,335.5707,335.6003,43178.0
2022-11-14 15:55:00,340.61,340.61,339.39,339.65,118420.0,335.6299,335.6299,334.4277,334.6839,118420.0
2022-11-15 09:30:00,346.59,347.67,345.0,347.05,122146.0,341.5224,342.5866,339.9557,341.9757,122146.0
2022-11-15 09:35:00,347.24,348.0,346.59,347.97,28125.0,342.1629,342.9118,341.5224,342.8823,28125.0
2022-11-15 09:40:00,347.98,348.76,347.87,348.36,25478.0,342.8921,343.6607,342.7837,343.2666,25478.0
2022-11-15 09:45:00,348.36,348.4,346.87,347.12,40460.0,343.2666,343.306,341.7983,342.0447,40460.0
2022-11-15 09:50:00,347.14,348.55,347.0,348.47,26779.0,342.0644,343.4538,341.9264,343.3749,26779.0
2022-11-15 09:55:00,348.54,349.9,348.5,349.9,38175.0,343.4439,344.784,343.4045,344.784,38175.0
2022-11-15 10:00:00,349.89,351.22,349.87,350.53,99064.0,344.7742,346.0847,344.7545,345.4048,99064.0
2022-11-15 10:05:00,350.49,350.61,349.28,349.62,29263.0,345.3654,345.4837,344.1731,344.5081,29263.0
2022-11-15 10:10:00,349.63,349.7,348.75,348.75,23180.0,344.518,344.587,343.6509,343.6509,23180.0
2022-11-15 10:15:00,348.73,348.92,347.67,347.75,17122.0,343.6311,343.8184,342.5866,342.6655,17122.0
2022-11-15 10:20:00,347.81,348.36,347.09,348.31,16355.0,342.7246,343.2666,342.0151,343.2173,16355.0
2022-11-15 10:25:00,348.57,349.11,348.51,348.7,22844.0,343.4735,344.0056,343.4144,343.6016,22844.0
2022-11-15 10:30:00,348.73,349.22,348.44,348.86,16962.0,343.6311,344.114,343.3454,343.7592,16962.0
2022-11-15 10:35:00,348.84,348.94,348.36,348.75,18248.0,343.7395,343.8381,343.2666,343.6509,18248.0
2022-11-15 10:40:00,348.66,349.72,348.53,349.72,18936.0,343.5622,344.6067,343.4341,344.6067,18936.0
2022-11-15 10:45:00,349.74,350.05,348.49,348.49,14204.0,344.6264,344.9318,343.3947,343.3947,14204.0
2022-11-15 10:50:00,348.12,348.51,347.85,348.4,18195.0,343.0301,343.4144,342.764,343.306,18195.0
2022-11-15 10:55:00,348.63,349.0,347.24,347.42,19177.0,343.5326,343.8972,342.1629,342.3403,19177.0
2022-11-15 11:00:00,347.18,347.18,345.93,346.7,21704.0,342.1038,342.1038,340.8721,341.6308,21704.0
2022-11-15 11:05:00,346.74,347.69,346.5,346.56,16694.0,341.6702,342.6063,341.4337,341.4929,16694.0
2022-11-15 11:10:00,346.5,346.91,346.19,346.6,22801.0,341.4337,341.8378,341.1283,341.5323,22801.0
2022-11-15 11:15:00,346.58,347.05,346.2,346.5,18051.0,341.5126,341.9757,341.1381,341.4337,18051.0
2022-11-15 11:20:00,346.51,346.91,346.1,346.17,20773.0,341.4436,341.8378,341.0396,341.1086,20773.0
2022-11-15 11:25:00,346.13,346.13,345.5,345.88,24456.0,341.0692,341.0692,340.4484,340.8228,24456.0
2022-11-15 11:30:00,345.91,347.06,345.91,347.06,13844.0,340.8524,341.9856,340.8524,341.9856,13844.0
2022-11-15 11:35:00,347.05,347.06,346.5,346.98,7720.0,341.9757,341.9856,341.4337,341.9067,7720.0
2022-11-15 11:40:00,347.23,347.3,346.86,346.86,14469.0,342.1531,342.2221,341.7885,341.7885,14469.0
2022-11-15 11:45:00,346.87,346.9,346.43,346.57,7840.0,341.7983,341.8279,341.3648,341.5027,7840.0
2022-11-15 11:50:00,346.54,346.67,346.24,346.55,22489.0,341.4732,341.6013,341.1776,341.483,22489.0
2022-11-15 11:55:00,346.66,347.07,346.58,346.9,11469.0,341.5914,341.9954,341.5126,341.8279,11469.0
2022-11-15 12:00:00,347.02,347.03,345.77,346.23,9992.0,341.9461,341.956,340.7144,341.1677,9992.0
2022-11-15 12:05:00,346.12,346.58,345.84,346.57,7286.0,341.0593,341.5126,340.7834,341.5027,7286.0
2022-11-15 12:10:00,346.58,346.81,346.1,346.21,12962.0,341.5126,341.7392,341.0396,341.148,12962.0
2022-11-15 12:15:00,346.22,346.36,345.91,346.21,12241.0,341.1578,341.2958,340.8524,341.148,12241.0
2022-11-15 12:20:00,346.11,346.32,345.66,345.87,8882.0,341.0495,341.2564,340.606,340.813,8882.0
2022-11-15 12:25:00,345.81,345.89,345.46,345.61,6692.0,340.7538,340.8327,340.409,340.5568,6692.0
2022-11-15 12:30:00,345.57,346.06,345.52,345.99,8043.0,340.5173,341.0002,340.4681,340.9312,8043.0
2022-11-15 12:35:00,345.93,346.0,345.68,345.78,5500.0,340.8721,340.9411,340.6257,340.7243,5500.0
2022-11-15 12:40:00,345.81,346.16,345.31,345.41,7742.0,340.7538,341.0987,340.2611,340.3597,7742.0
2022-11-15 12:45:00,345.52,345.52,344.71,345.46,10768.0,340.4681,340.4681,339.6699,340.409,10768.0
2022-11-15 12:50:00,345.44,345.45,344.61,344.61,6037.0,340.3892,340.3991,339.5714,339.5714,6037.0
2022-11-15 12:55:00,344.63,344.73,344.1,344.29,9954.0,339.5911,339.6896,339.0688,339.2561,9954.0
2022-11-15 13:00:00,344.38,344.61,344.19,344.48,11724.0,339.3447,339.5714,339.1575,339.4433,11724.0
2022-11-15 13:05:00,344.47,344.59,343.84,343.84,7768.0,339.4334,339.5517,338.8126,338.8126,7768.0
2022-11-15 13:10:00,343.86,344.21,343.71,344.12,13706.0,338.8323,339.1772,338.6845,339.0885,13706.0
2022-11-15 13:15:00,344.1,344.1,343.06,343.06,15319.0,339.0688,339.0688,338.044,338.044,15319.0
2022-11-15 13:20:00,343.17,343.18,341.42,342.2,11653.0,338.1524,338.1623,336.428,337.1966,11653.0
2022-11-15 13:25:00,342.39,342.56,340.94,341.49,20589.0,337.3838,337.5514,335.955,336.497,20589.0
2022-11-15 13:30:00,341.55,342.06,340.58,340.58,11111.0,336.5561,337.0587,335.6003,335.6003,11111.0
2022-11-15 13:35:00,340.68,341.14,339.59,340.14,19251.0,335.6988,336.1521,334.6248,335.1667,19251.0
2022-11-15 13:40:00,340.23,341.93,339.49,341.63,26117.0,335.2554,336.9306,334.5262,336.635,26117.0
2022-11-15 13:45:00,341.63,342.32,340.42,340.43,22476.0,336.635,337.3149,335.4426,335.4525,22476.0
2022-11-15 13:50:00,340.98,341.41,340.58,341.38,11485.0,335.9945,336.4182,335.6003,336.3886,11485.0
2022-11-15 13:55:00,341.25,341.97,341.02,341.29,13676.0,336.2605,336.97,336.0339,336.2999,13676.0
2022-11-15 14:00:00,341.23,341.41,339.54,339.54,15571.0,336.2408,336.4182,334.5755,334.5755,15571.0
2022-11-15 14:05:00,339.81,340.88,339.81,340.88,11767.0,334.8416,335.8959,334.8416,335.8959,11767.0
2022-11-15 14:10:00,341.35,342.61,341.16,341.93,9653.0,336.359,337.6006,336.1718,336.9306,9653.0
2022-11-15 14:15:00,341.78,342.89,341.5,342.86,13652.0,336.7828,337.8765,336.5069,337.847,13652.0
2022-11-15 14:20:00,342.98,344.25,342.98,343.98,12988.0,337.9652,339.2166,337.9652,338.9506,12988.0
2022-11-15 14:25:00,343.93,344.16,343.11,343.65,11306.0,338.9013,339.128,338.0933,338.6254,11306.0
2022-11-15 14:30:00,343.74,343.87,343.31,343.48,11934.0,338.7141,338.8422,338.2904,338.4579,11934.0
2022-11-15 14:35:00,343.58,344.11,343.41,343.51,10517.0,338.5564,339.0787,338.3889,338.4875,10517.0
2022-11-15 14:40:00,343.72,344.18,343.6,343.61,5372.0,338.6944,339.1477,338.5762,338.586,5372.0
2022-11-15 14:45:00,343.82,344.09,343.24,343.33,8660.0,338.7929,339.059,338.2214,338.3101,8660.0
2022-11-15 14:50:00,343.27,343.77,343.15,343.59,5710.0,338.251,338.7437,338.1327,338.5663,5710.0
2022-11-15 14:55:00,343.55,345.0,343.49,344.7,10706.0,338.5269,339.9557,338.4678,339.6601,10706.0
2022-11-15 15:00:00,344.45,345.09,344.45,344.68,9750.0,339.4137,340.0444,339.4137,339.6404,9750.0
2022-11-15 15:05:00,344.62,344.62,343.88,343.89,7073.0,339.5812,339.5812,338.8521,338.8619,7073.0
2022-11-15 15:10:00,343.96,344.27,343.64,344.05,11080.0,338.9309,339.2364,338.6156,339.0196,11080.0
2022-11-15 15:15:00,344.08,344.69,344.0,344.58,11479.0,339.0491,339.6502,338.9703,339.5418,11479.0
2022-11-15 15:20:00,344.45,344.7,344.19,344.43,11909.0,339.4137,339.6601,339.1575,339.394,11909.0
2022-11-15 15:25:00,344.5,344.5,343.71,343.83,13290.0,339.463,339.463,338.6845,338.8028,13290.0
2022-11-15 15:30:00,343.84,343.84,342.94,342.99,14761.0,338.8126,338.8126,337.9258,337.9751,14761.0
2022-11-15 15:35:00,343.11,344.15,343.11,344.05,13773.0,338.0933,339.1181,338.0933,339.0196,13773.0
2022-11-15 15:40:00,343.99,344.19,343.77,344.07,22587.0,338.9604,339.1575,338.7437,339.0393,22587.0
2022-11-15 15:45:00,343.99,343.99,343.32,343.43,22485.0,338.9604,338.9604,338.3002,338.4086,22485.0
2022-11-15 15:50:00,343.52,343.52,342.6,343.01,39745.0,338.4973,338.4973,337.5908,337.9948,39745.0
2022-11-15 15:55:00,342.99,343.63,342.98,343.51,101779.0,337.9751,338.6057,337.9652,338.4875,101779.0
2022-11-16 09:30:00,343.16,344.14,342.8,343.67,59796.0,338.1426,339.1083,337.7878,338.6451,59796.0
2022-11-16 09:35:00,343.44,343.44,342.75,343.09,14887.0,338.4185,338.4185,337.7386,338.0736,14887.0
2022-11-16 09:40:00,343.05,343.05,342.29,342.54,25486.0,338.0342,338.0342,337.2853,337.5316,25486.0
2022-11-16 09:45:00,342.58,342.82,341.61,341.65,14210.0,337.5711,337.8076,336.6152,336.6547,14210.0
2022-11-16 09:50:00,341.85,342.18,341.53,341.73,12984.0,336.8517,337.1769,336.5364,336.7335,12984.0
2022-11-16 09:55:00,341.83,342.75,341.75,342.75,14804.0,336.832,337.7386,336.7532,337.7386,14804.0
2022-11-16 10:00:00,342.64,342.97,342.09,342.35,26253.0,337.6302,337.9554,337.0882,337.3444,26253.0
2022-11-16 10:05:00,342.5,342.83,342.31,342.54,15923.0,337.4922,337.8174,337.305,337.5316,15923.0
2022-11-16 10:10:00,342.62,343.69,342.58,343.29,19063.0,337.6105,338.6648,337.5711,338.2707,19063.0
2022-11-16 10:15:00,343.3,343.34,342.63,342.75,15097.0,338.2805,338.32,337.6203,337.7386,15097.0
2022-11-16 10:20:00,342.84,343.1,342.53,342.9,8642.0,337.8273,338.0835,337.5218,337.8864,8642.0
2022-11-16 10:25:00,343.0,343.32,342.56,342.56,5717.0,337.9849,338.3002,337.5514,337.5514,5717.0
2022-11-16 10:30:00,342.61,343.12,342.41,342.9,7165.0,337.6006,338.1032,337.4035,337.8864,7165.0
2022-11-16 10:35:00,342.82,342.88,342.09,342.09,4696.0,337.8076,337.8667,337.0882,337.0882,4696.0
2022-11-16 10:40:00,342.11,342.51,342.0,342.0,7658.0,337.1079,337.5021,336.9995,336.9995,7658.0
2022-11-16 10:45:00,341.83,342.1,341.55,341.74,6613.0,336.832,337.0981,336.5561,336.7433,6613.0
2022-11-16 10:50:00,341.74,341.82,340.09,340.21,10831.0,336.7433,336.8222,335.1175,335.2357,10831.0
2022-11-16 10:55:00,340.38,341.12,340.33,341.06,6362.0,335.4032,336.1324,335.354,336.0733,6362.0
2022-11-16 11:00:00,340.97,341.89,340.9,341.12,10476.0,335.9846,336.8912,335.9156,336.1324,10476.0
2022-11-16 11:05:00,341.15,341.41,340.99,341.3,42272.0,336.162,336.4182,336.0043,336.3098,42272.0
2022-11-16 11:10:00,341.3,341.93,341.06,341.76,8688.0,336.3098,336.9306,336.0733,336.7631,8688.0
2022-11-16 11:15:00,341.99,342.49,341.72,342.45,9674.0,336.9897,337.4824,336.7236,337.443,9674.0
2022-11-16 11:20:00,342.49,342.7,342.13,342.13,11283.0,337.4824,337.6893,337.1276,337.1276,11283.0
2022-11-16 11:25:00,342.2,342.64,342.05,342.48,6451.0,337.1966,337.6302,337.0488,337.4725,6451.0
2022-11-16 11:30:00,342.47,343.29,342.47,342.91,10755.0,337.4627,338.2707,337.4627,337.8962,10755.0
2022-11-16 11:35:00,342.89,343.21,342.86,343.08,8831.0,337.8765,338.1919,337.847,338.0638,8831.0
2022-11-16 11:40:00,343.13,343.23,342.81,342.86,8856.0,338.113,338.2116,337.7977,337.847,8856.0
2022-11-16 11:45:00,342.86,343.41,342.83,343.4,7549.0,337.847,338.3889,337.8174,338.3791,7549.0
2022-11-16 11:50:00,343.3,343.42,342.97,343.09,5280.0,338.2805,338.3988,337.9554,338.0736,5280.0
2022-11-16 11:55:00,343.33,343.51,342.93,343.1,4845.0,338.3101,338.4875,337.9159,338.0835,4845.0
2022-11-16 12:00:00,343.0,343.0,342.38,342.58,6323.0,337.9849,337.9849,337.374,337.5711,6323.0
2022-11-16 12:05:00,342.55,343.15,342.2,343.11,12155.0,337.5415,338.1327,337.1966,338.0933,12155.0
2022-11-16 12:10:00,343.13,343.29,342.81,342.81,10842.0,338.113,338.2707,337.7977,337.7977,10842.0
2022-11-16 12:15:00,342.99,343.24,342.87,343.08,3501.0,337.9751,338.2214,337.8568,338.0638,3501.0
2022-11-16 12:20:00,343.2,343.29,342.62,342.88,8887.0,338.182,338.2707,337.6105,337.8667,8887.0
2022-11-16 12:25:00,342.96,343.27,342.88,343.12,4563.0,337.9455,338.251,337.8667,338.1032,4563.0
2022-11-16 12:30:00,342.98,343.29,342.94,343.1,3697.0,337.9652,338.2707,337.9258,338.0835,3697.0
2022-11-16 12:35:00,343.17,343.21,342.96,342.96,3229.0,338.1524,338.1919,337.9455,337.9455,3229.0
2022-11-16 12:40:00,343.06,343.34,342.89,343.29,8896.0,338.044,338.32,337.8765,338.2707,8896.0
2022-11-16 12:45:00,343.3,343.89,343.26,343.54,8147.0,338.2805,338.8619,338.2411,338.517,8147.0
2022-11-16 12:50:00,343.53,343.86,343.06,343.15,10378.0,338.5072,338.8323,338.044,338.1327,10378.0
2022-11-16 12:55:00,343.27,343.39,343.14,343.25,9594.0,338.251,338.3692,338.1229,338.2313,9594.0
2022-11-16 13:00:00,343.24,343.24,342.8,342.85,5947.0,338.2214,338.2214,337.7878,337.8371,5947.0
2022-11-16 13:05:00,342.93,343.19,342.83,343.19,3427.0,337.9159,338.1721,337.8174,338.1721,3427.0
2022-11-16 13:10:00,343.19,343.71,343.13,343.46,5375.0,338.1721,338.6845,338.113,338.4382,5375.0
2022-11-16 13:15:00,343.47,343.58,343.28,343.34,12388.0,338.4481,338.5564,338.2608,338.32,12388.0
2022-11-16 13:20:00,343.37,343.61,343.18,343.23,4666.0,338.3495,338.586,338.1623,338.2116,4666.0
2022-11-16 13:25:00,343.25,343.66,343.22,343.31,3466.0,338.2313,338.6353,338.2017,338.2904,3466.0
2022-11-16 13:30:00,343.47,343.66,342.78,342.78,6568.0,338.4481,338.6353,337.7681,337.7681,6568.0
2022-11-16 13:35:00,342.82,343.29,342.82,343.23,7757.0,337.8076,338.2707,337.8076,338.2116,7757.0
2022-11-16 13:40:00,343.24,343.42,343.08,343.34,5132.0,338.2214,338.3988,338.0638,338.32,5132.0
2022-11-16 13:45:00,343.18,343.26,342.93,343.05,9161.0,338.1623,338.2411,337.9159,338.0342,9161.0
2022-11-16 13:50:00,343.05,343.19,342.94,342.94,4297.0,338.0342,338.1721,337.9258,337.9258,4297.0
2022-11-16 13:55:00,343.13,343.15,342.82,342.98,4190.0,338.113,338.1327,337.8076,337.9652,4190.0
2022-11-16 14:00:00,342.98,343.4,342.92,343.37,5137.0,337.9652,338.3791,337.9061,338.3495,5137.0
2022-11-16 14:05:00,343.35,343.48,343.19,343.48,5827.0,338.3298,338.4579,338.1721,338.4579,5827.0
2022-11-16 14:10:00,343.48,343.49,342.98,343.04,9168.0,338.4579,338.4678,337.9652,338.0243,9168.0
2022-11-16 14:15:00,343.09,343.31,343.06,343.31,4952.0,338.0736,338.2904,338.044,338.2904,4952.0
2022-11-16 14:20:00,343.31,343.7,343.27,343.6,4851.0,338.2904,338.6747,338.251,338.5762,4851.0
2022-11-16 14:25:00,343.74,344.08,343.74,343.93,7553.0,338.7141,339.0491,338.7141,338.9013,7553.0
2022-11-16 14:30:00,343.98,343.98,343.32,343.56,5352.0,338.9506,338.9506,338.3002,338.5367,5352.0
2022-11-16 14:35:00,343.74,344.61,343.61,344.38,9641.0,338.7141,339.5714,338.586,339.3447,9641.0
2022-11-16 14:40:00,344.4,344.55,344.12,344.27,6680.0,339.3645,339.5123,339.0885,339.2364,6680.0
2022-11-16 14:45:00,344.25,344.47,344.05,344.23,6921.0,339.2166,339.4334,339.0196,339.1969,6921.0
2022-11-16 14:50:00,344.22,344.63,344.13,344.35,13384.0,339.1871,339.5911,339.0984,339.3152,13384.0
2022-11-16 14:55:00,344.37,345.13,344.27,344.96,25549.0,339.3349,340.0838,339.2364,339.9163,25549.0
2022-11-16 15:00:00,344.91,344.99,344.32,344.49,18913.0,339.867,339.9458,339.2856,339.4531,18913.0
2022-11-16 15:05:00,344.5,344.59,343.61,343.85,11359.0,339.463,339.5517,338.586,338.8225,11359.0
2022-11-16 15:10:00,343.85,344.07,343.85,344.0,9965.0,338.8225,339.0393,338.8225,338.9703,9965.0
2022-11-16 15:15:00,343.94,344.03,343.3,343.39,9469.0,338.9112,338.9999,338.2805,338.3692,9469.0
2022-11-16 15:20:00,343.48,343.67,343.33,343.67,11347.0,338.4579,338.6451,338.3101,338.6451,11347.0
2022-11-16 15:25:00,343.65,343.84,343.52,343.55,16693.0,338.6254,338.8126,338.4973,338.5269,16693.0
2022-11-16 15:30:00,343.51,343.79,343.16,343.16,16253.0,338.4875,338.7634,338.1426,338.1426,16253.0
2022-11-16 15:35:00,343.19,343.46,342.88,342.88,33413.0,338.1721,338.4382,337.8667,337.8667,33413.0
2022-11-16 15:40:00,342.83,343.75,342.5,343.67,22901.0,337.8174,338.724,337.4922,338.6451,22901.0
2022-11-16 15:45:00,343.63,343.63,343.29,343.36,21393.0,338.6057,338.6057,338.2707,338.3397,21393.0
2022-11-16 15:50:00,343.48,343.85,343.33,343.56,41842.0,338.4579,338.8225,338.3101,338.5367,41842.0
2022-11-16 15:55:00,343.5,343.53,342.76,342.89,113911.0,338.4776,338.5072,337.7484,337.8765,113911.0
2022-11-17 09:30:00,339.0,339.77,337.0,339.53,40762.0,334.0434,334.8021,332.0727,334.5657,40762.0
2022-11-17 09:35:00,339.33,339.36,338.04,338.29,17911.0,334.3686,334.3981,333.0974,333.3438,17911.0
2022-11-17 09:40:00,338.18,339.03,338.14,338.31,45905.0,333.2354,334.073,333.196,333.3635,45905.0
2022-11-17 09:45:00,338.3,338.3,337.01,337.48,27994.0,333.3536,333.3536,332.0825,332.5456,27994.0
2022-11-17 09:50:00,337.45,337.88,337.0,337.66,16630.0,332.5161,332.9398,332.0727,332.723,16630.0
2022-11-17 09:55:00,337.75,338.18,337.52,337.84,14723.0,332.8117,333.2354,332.585,332.9004,14723.0
2022-11-17 10:00:00,337.78,337.86,337.2,337.69,19414.0,332.8412,332.9201,332.2697,332.7526,19414.0
2022-11-17 10:05:00,337.65,337.69,337.11,337.21,11652.0,332.7131,332.7526,332.181,332.2796,11652.0
2022-11-17 10:10:00,337.29,337.77,337.28,337.77,7705.0,332.3584,332.8314,332.3486,332.8314,7705.0
2022-11-17 10:15:00,337.76,338.93,337.62,338.88,16152.0,332.8215,333.9744,332.6836,333.9252,16152.0
2022-11-17 10:20:00,338.87,339.22,338.76,338.96,9404.0,333.9153,334.2602,333.8069,334.004,9404.0
2022-11-17 10:25:00,338.89,339.41,338.89,339.14,5996.0,333.935,334.4474,333.935,334.1814,5996.0
2022-11-17 10:30:00,339.23,339.27,338.92,339.0,11079.0,334.27,334.3095,333.9646,334.0434,11079.0
2022-11-17 10:35:00,338.99,339.07,338.49,338.62,7312.0,334.0336,334.1124,333.5409,333.669,7312.0
2022-11-17 10:40:00,338.65,338.85,338.27,338.32,8808.0,333.6985,333.8956,333.3241,333.3734,8808.0
2022-11-17 10:45:00,338.31,338.31,337.72,337.87,9022.0,333.3635,333.3635,332.7821,332.9299,9022.0
2022-11-17 10:50:00,337.86,338.03,337.59,337.75,10027.0,332.9201,333.0876,332.654,332.8117,10027.0
2022-11-17 10:55:00,337.68,337.68,337.31,337.41,7157.0,332.7427,332.7427,332.3781,332.4767,7157.0
2022-11-17 11:00:00,337.27,338.0,337.27,337.68,12186.0,332.3387,333.058,332.3387,332.7427,12186.0
2022-11-17 11:05:00,337.7,337.89,337.52,337.52,8604.0,332.7624,332.9496,332.585,332.585,8604.0
2022-11-17 11:10:00,337.5,337.5,337.0,337.11,32115.0,332.5653,332.5653,332.0727,332.181,32115.0
2022-11-17 11:15:00,337.12,337.82,337.03,337.68,12548.0,332.1909,332.8807,332.1022,332.7427,12548.0
2022-11-17 11:20:00,337.6,337.84,337.37,337.74,9182.0,332.6639,332.9004,332.4372,332.8018,9182.0
2022-11-17 11:25:00,337.66,338.27,337.63,337.75,13674.0,332.723,333.3241,332.6934,332.8117,13674.0
2022-11-17 11:30:00,337.79,338.69,337.79,338.67,8498.0,332.8511,333.7379,332.8511,333.7182,8498.0
2022-11-17 11:35:00,338.71,338.97,338.62,338.75,9717.0,333.7576,334.0138,333.669,333.7971,9717.0
2022-11-17 11:40:00,338.69,338.95,338.51,338.85,7979.0,333.7379,333.9941,333.5606,333.8956,7979.0
2022-11-17 11:45:00,338.95,339.14,338.85,338.85,7691.0,333.9941,334.1814,333.8956,333.8956,7691.0
2022-11-17 11:50:00,338.88,339.16,338.59,338.9,7544.0,333.9252,334.2011,333.6394,333.9449,7544.0
2022-11-17 11:55:00,338.93,340.2,338.93,340.0,19584.0,333.9744,335.2259,333.9744,335.0288,19584.0
2022-11-17 12:00:00,340.0,340.19,339.61,339.66,12832.0,335.0288,335.216,334.6445,334.6938,12832.0
2022-11-17 12:05:00,339.84,340.11,339.8,340.05,7059.0,334.8711,335.1372,334.8317,335.0781,7059.0
2022-11-17 12:10:00,340.02,340.49,340.02,340.38,6752.0,335.0485,335.5116,335.0485,335.4032,6752.0
2022-11-17 12:15:00,340.45,340.68,340.29,340.68,8057.0,335.4722,335.6988,335.3145,335.6988,8057.0
2022-11-17 12:20:00,340.68,340.68,340.28,340.35,6507.0,335.6988,335.6988,335.3047,335.3737,6507.0
2022-11-17 12:25:00,340.24,340.4,340.17,340.18,8641.0,335.2653,335.4229,335.1963,335.2062,8641.0
2022-11-17 12:30:00,340.22,340.48,339.97,340.0,9653.0,335.2456,335.5018,334.9992,335.0288,9653.0
2022-11-17 12:35:00,339.89,340.22,339.88,340.11,5480.0,334.9204,335.2456,334.9105,335.1372,5480.0
2022-11-17 12:40:00,340.23,340.37,339.95,340.13,7270.0,335.2554,335.3934,334.9795,335.1569,7270.0
2022-11-17 12:45:00,340.17,340.4,339.7,340.05,10125.0,335.1963,335.4229,334.7332,335.0781,10125.0
2022-11-17 12:50:00,340.06,340.75,340.0,340.55,13896.0,335.0879,335.7678,335.0288,335.5707,13896.0
2022-11-17 12:55:00,340.53,340.84,340.4,340.84,9131.0,335.551,335.8565,335.4229,335.8565,9131.0
2022-11-17 13:00:00,340.83,341.18,340.79,341.12,10400.0,335.8467,336.1915,335.8072,336.1324,10400.0
2022-11-17 13:05:00,340.98,341.34,340.98,341.13,5509.0,335.9945,336.3492,335.9945,336.1423,5509.0
2022-11-17 13:10:00,341.17,341.92,341.1,341.66,12398.0,336.1817,336.9207,336.1127,336.6645,12398.0
2022-11-17 13:15:00,341.7,341.92,341.62,341.92,7096.0,336.7039,336.9207,336.6251,336.9207,7096.0
2022-11-17 13:20:00,341.8,341.83,341.45,341.45,6850.0,336.8025,336.832,336.4576,336.4576,6850.0
2022-11-17 13:25:00,341.48,341.62,341.35,341.44,6241.0,336.4871,336.6251,336.359,336.4477,6241.0
2022-11-17 13:30:00,341.53,341.56,341.31,341.32,3830.0,336.5364,336.566,336.3196,336.3295,3830.0
2022-11-17 13:35:00,341.32,341.65,341.25,341.59,6513.0,336.3295,336.6547,336.2605,336.5955,6513.0
2022-11-17 13:40:00,341.57,341.73,341.38,341.4,6944.0,336.5758,336.7335,336.3886,336.4083,6944.0
2022-11-17 13:45:00,341.37,341.62,341.1,341.34,6126.0,336.3788,336.6251,336.1127,336.3492,6126.0
2022-11-17 13:50:00,341.28,341.33,340.73,340.88,7999.0,336.2901,336.3393,335.7481,335.8959,7999.0
2022-11-17 13:55:00,340.85,341.22,340.69,341.11,7190.0,335.8664,336.2309,335.7087,336.1226,7190.0
2022-11-17 14:00:00,341.11,341.57,340.98,341.42,4896.0,336.1226,336.5758,335.9945,336.428,4896.0
2022-11-17 14:05:00,341.35,341.47,340.89,340.99,24955.0,336.359,336.4773,335.9058,336.0043,24955.0
2022-11-17 14:10:00,340.98,341.04,340.63,340.77,4430.0,335.9945,336.0536,335.6496,335.7875,4430.0
2022-11-17 14:15:00,340.86,340.86,340.4,340.53,3733.0,335.8762,335.8762,335.4229,335.551,3733.0
2022-11-17 14:20:00,340.57,340.62,340.02,340.37,10477.0,335.5905,335.6397,335.0485,335.3934,10477.0
2022-11-17 14:25:00,340.35,340.7,340.23,340.47,4006.0,335.3737,335.7186,335.2554,335.4919,4006.0
2022-11-17 14:30:00,340.44,340.73,340.4,340.52,5235.0,335.4624,335.7481,335.4229,335.5412,5235.0
2022-11-17 14:35:00,340.49,340.57,340.26,340.54,6139.0,335.5116,335.5905,335.285,335.5609,6139.0
2022-11-17 14:40:00,340.49,340.58,340.04,340.3,5367.0,335.5116,335.6003,335.0682,335.3244,5367.0
2022-11-17 14:45:00,340.22,340.84,339.81,340.56,7833.0,335.2456,335.8565,334.8416,335.5806,7833.0
2022-11-17 14:50:00,340.63,340.97,340.6,340.92,11708.0,335.6496,335.9846,335.62,335.9353,11708.0
2022-11-17 14:55:00,340.94,341.09,340.91,341.0,6650.0,335.955,336.1028,335.9255,336.0142,6650.0
2022-11-17 15:00:00,341.0,341.09,340.43,340.54,12203.0,336.0142,336.1028,335.4525,335.5609,12203.0
2022-11-17 15:05:00,340.47,340.87,340.2,340.21,29613.0,335.4919,335.8861,335.2259,335.2357,29613.0
2022-11-17 15:10:00,340.18,340.26,339.78,339.85,9646.0,335.2062,335.285,334.812,334.881,9646.0
2022-11-17 15:15:00,339.9,339.94,339.64,339.71,7227.0,334.9302,334.9697,334.6741,334.743,7227.0
2022-11-17 15:20:00,339.74,339.78,339.43,339.46,11747.0,334.7726,334.812,334.4671,334.4967,11747.0
2022-11-17 15:25:00,339.42,339.75,339.35,339.71,7911.0,334.4573,334.7824,334.3883,334.743,7911.0
2022-11-17 15:30:00,339.73,340.19,339.73,340.05,12933.0,334.7627,335.216,334.7627,335.0781,12933.0
2022-11-17 15:35:00,339.99,340.32,339.89,340.31,15747.0,335.0189,335.3441,334.9204,335.3343,15747.0
2022-11-17 15:40:00,340.35,340.63,340.35,340.48,23627.0,335.3737,335.6496,335.3737,335.5018,23627.0
2022-11-17 15:45:00,340.48,341.01,340.47,340.95,32556.0,335.5018,336.024,335.4919,335.9649,32556.0
2022-11-17 15:50:00,341.04,341.18,340.67,340.8,36435.0,336.0536,336.1915,335.689,335.8171,36435.0
2022-11-17 15:55:00,340.79,341.82,340.62,341.54,115990.0,335.8072,336.8222,335.6397,336.5463,115990.0
2022-11-18 09:30:00,345.66,348.63,345.54,346.33,131636.0,340.606,343.5326,340.4878,341.2662,131636.0
2022-11-18 09:35:00,346.24,346.75,344.73,344.73,17305.0,341.1776,341.6801,339.6896,339.6896,17305.0
2022-11-18 09:40:00,344.73,344.77,343.8,344.12,20205.0,339.6896,339.729,338.7732,339.0885,20205.0
2022-11-18 09:45:00,343.94,345.22,343.94,344.2,21502.0,338.9112,340.1725,338.9112,339.1674,21502.0
2022-11-18 09:50:00,343.94,344.3,343.39,343.8,10673.0,338.9112,339.2659,338.3692,338.7732,10673.0
2022-11-18 09:55:00,343.69,344.32,343.06,343.5,23924.0,338.6648,339.2856,338.044,338.4776,23924.0
2022-11-18 10:00:00,343.5,343.58,342.42,342.83,10354.0,338.4776,338.5564,337.4134,337.8174,10354.0
2022-11-18 10:05:00,342.88,343.11,342.32,342.82,28153.0,337.8667,338.0933,337.3149,337.8076,28153.0
2022-11-18 10:10:00,342.94,343.23,342.41,342.61,10240.0,337.9258,338.2116,337.4035,337.6006,10240.0
2022-11-18 10:15:00,342.51,342.84,342.4,342.71,9190.0,337.5021,337.8273,337.3937,337.6992,9190.0
2022-11-18 10:20:00,342.68,343.6,342.5,343.11,8506.0,337.6696,338.5762,337.4922,338.0933,8506.0
2022-11-18 10:25:00,343.33,343.33,342.39,343.06,4116.0,338.3101,338.3101,337.3838,338.044,4116.0
2022-11-18 10:30:00,342.95,343.36,342.9,343.18,5629.0,337.9357,338.3397,337.8864,338.1623,5629.0
2022-11-18 10:35:00,343.39,343.39,342.65,343.04,7758.0,338.3692,338.3692,337.64,338.0243,7758.0
2022-11-18 10:40:00,342.92,343.06,342.71,342.74,9547.0,337.9061,338.044,337.6992,337.7287,9547.0
2022-11-18 10:45:00,342.78,342.93,342.53,342.74,4561.0,337.7681,337.9159,337.5218,337.7287,4561.0
2022-11-18 10:50:00,342.81,343.0,342.44,342.83,3683.0,337.7977,337.9849,337.4331,337.8174,3683.0
2022-11-18 10:55:00,342.87,342.87,341.52,341.81,6949.0,337.8568,337.8568,336.5266,336.8123,6949.0
2022-11-18 11:00:00,342.06,342.06,341.66,341.78,4037.0,337.0587,337.0587,336.6645,336.7828,4037.0
2022-11-18 11:05:00,341.75,342.25,341.67,341.94,5884.0,336.7532,337.2459,336.6744,336.9404,5884.0
2022-11-18 11:10:00,341.86,342.68,341.73,342.56,6502.0,336.8616,337.6696,336.7335,337.5514,6502.0
2022-11-18 11:15:00,342.54,343.24,342.49,343.1,4634.0,337.5316,338.2214,337.4824,338.0835,4634.0
2022-11-18 11:20:00,343.21,343.37,343.06,343.19,7533.0,338.1919,338.3495,338.044,338.1721,7533.0
2022-11-18 11:25:00,343.22,343.31,342.86,342.91,9549.0,338.2017,338.2904,337.847,337.8962,9549.0
2022-11-18 11:30:00,343.0,343.28,342.92,343.11,6666.0,337.9849,338.2608,337.9061,338.0933,6666.0
2022-11-18 11:35:00,343.17,343.38,342.77,342.89,7269.0,338.1524,338.3594,337.7583,337.8765,7269.0
2022-11-18 11:40:00,342.95,343.3,342.7,343.25,3908.0,337.9357,338.2805,337.6893,338.2313,3908.0
2022-11-18 11:45:00,343.33,343.34,342.75,342.8,7197.0,338.3101,338.32,337.7386,337.7878,7197.0
2022-11-18 11:50:00,342.84,343.08,342.56,342.7,6533.0,337.8273,338.0638,337.5514,337.6893,6533.0
2022-11-18 11:55:00,342.72,342.94,342.58,342.75,6420.0,337.709,337.9258,337.5711,337.7386,6420.0
2022-11-18 12:00:00,342.8,343.11,342.76,343.02,6966.0,337.7878,338.0933,337.7484,338.0046,6966.0
2022-11-18 12:05:00,342.9,342.94,342.2,342.39,8769.0,337.8864,337.9258,337.1966,337.3838,8769.0
2022-11-18 12:10:00,342.39,342.71,342.34,342.66,4319.0,337.3838,337.6992,337.3346,337.6499,4319.0
2022-11-18 12:15:00,342.51,342.52,341.59,341.59,13792.0,337.5021,337.5119,336.5955,336.5955,13792.0
2022-11-18 12:20:00,341.36,341.75,341.33,341.48,25072.0,336.3689,336.7532,336.3393,336.4871,25072.0
2022-11-18 12:25:00,341.42,342.38,341.42,342.38,7363.0,336.428,337.374,336.428,337.374,7363.0
2022-11-18 12:30:00,342.34,342.65,342.23,342.49,18992.0,337.3346,337.64,337.2262,337.4824,18992.0
2022-11-18 12:35:00,342.68,343.4,342.54,343.39,13729.0,337.6696,338.3791,337.5316,338.3692,13729.0
2022-11-18 12:40:00,343.44,343.44,342.98,343.06,8090.0,338.4185,338.4185,337.9652,338.044,8090.0
2022-11-18 12:45:00,343.1,343.49,343.09,343.37,12244.0,338.0835,338.4678,338.0736,338.3495,12244.0
2022-11-18 12:50:00,343.42,343.51,342.89,343.13,9970.0,338.3988,338.4875,337.8765,338.113,9970.0
2022-11-18 12:55:00,343.13,343.72,342.89,343.57,8591.0,338.113,338.6944,337.8765,338.5466,8591.0
2022-11-18 13:00:00,343.71,343.92,343.55,343.81,8392.0,338.6845,338.8915,338.5269,338.7831,8392.0
2022-11-18 13:05:00,343.89,344.58,343.88,344.53,25349.0,338.8619,339.5418,338.8521,339.4926,25349.0
2022-11-18 13:10:00,344.48,344.62,344.11,344.49,21730.0,339.4433,339.5812,339.0787,339.4531,21730.0
2022-11-18 13:15:00,344.48,344.48,343.44,343.66,12094.0,339.4433,339.4433,338.4185,338.6353,12094.0
2022-11-18 13:20:00,343.81,343.81,343.31,343.71,10764.0,338.7831,338.7831,338.2904,338.6845,10764.0
2022-11-18 13:25:00,343.67,344.09,343.57,344.0,8630.0,338.6451,339.059,338.5466,338.9703,8630.0
2022-11-18 13:30:00,344.09,344.23,344.01,344.23,3532.0,339.059,339.1969,338.9802,339.1969,3532.0
2022-11-18 13:35:00,344.2,344.2,343.56,343.56,13445.0,339.1674,339.1674,338.5367,338.5367,13445.0
2022-11-18 13:40:00,343.65,343.65,342.75,342.75,4545.0,338.6254,338.6254,337.7386,337.7386,4545.0
2022-11-18 13:45:00,342.66,342.86,342.53,342.61,5439.0,337.6499,337.847,337.5218,337.6006,5439.0
2022-11-18 13:50:00,342.57,342.7,342.31,342.59,7115.0,337.5612,337.6893,337.305,337.5809,7115.0
2022-11-18 13:55:00,342.63,342.86,342.57,342.86,4867.0,337.6203,337.847,337.5612,337.847,4867.0
2022-11-18 14:00:00,342.87,343.24,342.74,343.11,9199.0,337.8568,338.2214,337.7287,338.0933,9199.0
2022-11-18 14:05:00,343.05,343.11,342.74,342.87,4437.0,338.0342,338.0933,337.7287,337.8568,4437.0
2022-11-18 14:10:00,342.83,342.88,342.5,342.77,3388.0,337.8174,337.8667,337.4922,337.7583,3388.0
2022-11-18 14:15:00,342.73,343.16,342.65,342.66,7146.0,337.7189,338.1426,337.64,337.6499,7146.0
2022-11-18 14:20:00,342.74,343.06,342.74,342.81,4809.0,337.7287,338.044,337.7287,337.7977,4809.0
2022-11-18 14:25:00,342.66,342.82,342.53,342.53,5766.0,337.6499,337.8076,337.5218,337.5218,5766.0
2022-11-18 14:30:00,342.59,342.87,342.22,342.51,5686.0,337.5809,337.8568,337.2163,337.5021,5686.0
2022-11-18 14:35:00,342.51,342.62,342.21,342.62,8452.0,337.5021,337.6105,337.2065,337.6105,8452.0
2022-11-18 14:40:00,342.61,342.95,342.53,342.72,6156.0,337.6006,337.9357,337.5218,337.709,6156.0
2022-11-18 14:45:00,342.56,342.62,342.24,342.34,5622.0,337.5514,337.6105,337.236,337.3346,5622.0
2022-11-18 14:50:00,342.36,342.66,342.32,342.43,7285.0,337.3543,337.6499,337.3149,337.4233,7285.0
2022-11-18 14:55:00,342.36,342.67,342.35,342.62,13489.0,337.3543,337.6597,337.3444,337.6105,13489.0
2022-11-18 15:00:00,342.55,343.17,342.49,343.05,23342.0,337.5415,338.1524,337.4824,338.0342,23342.0
2022-11-18 15:05:00,343.06,343.27,342.78,343.11,18293.0,338.044,338.251,337.7681,338.0933,18293.0
2022-11-18 15:10:00,343.1,343.18,342.76,342.92,14068.0,338.0835,338.1623,337.7484,337.9061,14068.0
2022-11-18 15:15:00,342.91,342.91,342.31,342.68,16653.0,337.8962,337.8962,337.305,337.6696,16653.0
2022-11-18 15:20:00,342.66,342.79,342.38,342.79,8318.0,337.6499,337.778,337.374,337.778,8318.0
2022-11-18 15:25:00,342.72,343.76,342.72,343.76,10059.0,337.709,338.7338,337.709,338.7338,10059.0
2022-11-18 15:30:00,343.76,343.92,343.34,343.34,9347.0,338.7338,338.8915,338.32,338.32,9347.0
2022-11-18 15:35:00,343.31,344.17,343.27,344.15,23282.0,338.2904,339.1378,338.251,339.1181,23282.0
2022-11-18 15:40:00,344.15,344.57,343.99,344.36,24068.0,339.1181,339.532,338.9604,339.325,24068.0
2022-11-18 15:45:00,344.3,345.2,344.28,345.12,39345.0,339.2659,340.1528,339.2462,340.0739,39345.0
2022-11-18 15:50:00,345.31,345.51,343.58,343.59,54488.0,340.2611,340.4582,338.5564,338.5663,54488.0
2022-11-18 15:55:00,343.6,344.22,343.21,344.13,139329.0,338.5762,339.1871,338.1919,339.0984,139329.0
2022-11-21 09:30:00,343.0,344.25,342.54,342.65,51090.0,337.9849,339.2166,337.5316,337.64,51090.0
2022-11-21 09:35:00,342.81,343.69,342.68,343.63,15364.0,337.7977,338.6648,337.6696,338.6057,15364.0
2022-11-21 09:40:00,343.71,344.1,342.66,342.66,13203.0,338.6845,339.0688,337.6499,337.6499,13203.0
2022-11-21 09:45:00,342.67,343.41,342.34,343.41,18658.0,337.6597,338.3889,337.3346,338.3889,18658.0
2022-11-21 09:50:00,343.41,343.46,343.06,343.38,6456.0,338.3889,338.4382,338.044,338.3594,6456.0
2022-11-21 09:55:00,343.32,343.42,342.59,342.91,10215.0,338.3002,338.3988,337.5809,337.8962,10215.0
2022-11-21 10:00:00,342.88,343.23,342.12,342.31,16854.0,337.8667,338.2116,337.1178,337.305,16854.0
2022-11-21 10:05:00,342.18,342.29,341.4,341.61,25485.0,337.1769,337.2853,336.4083,336.6152,25485.0
2022-11-21 10:10:00,341.59,341.97,341.24,341.48,7887.0,336.5955,336.97,336.2507,336.4871,7887.0
2022-11-21 10:15:00,341.47,341.55,340.77,341.33,12396.0,336.4773,336.5561,335.7875,336.3393,12396.0
2022-11-21 10:20:00,341.19,341.25,340.34,340.59,17089.0,336.2014,336.2605,335.3638,335.6102,17089.0
2022-11-21 10:25:00,340.65,340.68,340.03,340.1,8217.0,335.6693,335.6988,335.0583,335.1273,8217.0
2022-11-21 10:30:00,340.04,340.04,339.12,339.12,7433.0,335.0682,335.0682,334.1617,334.1617,7433.0
2022-11-21 10:35:00,339.21,339.36,338.95,339.29,8831.0,334.2503,334.3981,333.9941,334.3292,8831.0
2022-11-21 10:40:00,339.23,339.23,338.0,338.31,15883.0,334.27,334.27,333.058,333.3635,15883.0
2022-11-21 10:45:00,338.16,338.5,337.98,338.12,7862.0,333.2157,333.5507,333.0383,333.1763,7862.0
2022-11-21 10:50:00,337.96,338.91,337.96,338.91,6757.0,333.0186,333.9547,333.0186,333.9547,6757.0
2022-11-21 10:55:00,339.09,339.71,339.09,339.7,14633.0,334.1321,334.743,334.1321,334.7332,14633.0
2022-11-21 11:00:00,339.59,340.0,339.36,340.0,10888.0,334.6248,335.0288,334.3981,335.0288,10888.0
2022-11-21 11:05:00,339.91,340.37,339.87,340.25,8033.0,334.9401,335.3934,334.9007,335.2751,8033.0
2022-11-21 11:10:00,340.21,340.85,340.16,340.56,9869.0,335.2357,335.8664,335.1864,335.5806,9869.0
2022-11-21 11:15:00,340.76,340.76,339.77,339.93,26614.0,335.7777,335.7777,334.8021,334.9598,26614.0
2022-11-21 11:20:00,340.0,340.56,340.0,340.46,4360.0,335.0288,335.5806,335.0288,335.4821,4360.0
2022-11-21 11:25:00,340.62,340.7,339.75,339.75,5734.0,335.6397,335.7186,334.7824,334.7824,5734.0
2022-11-21 11:30:00,339.8,340.04,339.6,339.71,7673.0,334.8317,335.0682,334.6346,334.743,7673.0
2022-11-21 11:35:00,339.82,340.1,339.61,339.61,10995.0,334.8514,335.1273,334.6445,334.6445,10995.0
2022-11-21 11:40:00,339.63,339.97,339.13,339.23,11621.0,334.6642,334.9992,334.1715,334.27,11621.0
2022-11-21 11:45:00,339.1,339.72,338.96,339.42,15208.0,334.1419,334.7529,334.004,334.4573,15208.0
2022-11-21 11:50:00,339.37,339.55,339.19,339.32,4583.0,334.408,334.5854,334.2306,334.3587,4583.0
2022-11-21 11:55:00,339.24,339.39,338.41,338.83,10332.0,334.2799,334.4277,333.462,333.8759,10332.0
2022-11-21 12:00:00,338.92,339.37,338.8,339.27,5742.0,333.9646,334.408,333.8463,334.3095,5742.0
2022-11-21 12:05:00,339.27,339.3,338.91,339.11,6273.0,334.3095,334.339,333.9547,334.1518,6273.0
2022-11-21 12:10:00,339.05,339.21,338.76,338.91,8406.0,334.0927,334.2503,333.8069,333.9547,8406.0
2022-11-21 12:15:00,338.85,339.0,338.61,338.7,6378.0,333.8956,334.0434,333.6591,333.7478,6378.0
2022-11-21 12:20:00,338.76,338.82,338.53,338.69,7534.0,333.8069,333.866,333.5803,333.7379,7534.0
2022-11-21 12:25:00,338.76,338.93,338.48,338.52,10634.0,333.8069,333.9744,333.531,333.5704,10634.0
2022-11-21 12:30:00,338.38,339.07,338.38,339.05,7316.0,333.4325,334.1124,333.4325,334.0927,7316.0
2022-11-21 12:35:00,339.06,339.21,338.57,338.67,10700.0,334.1025,334.2503,333.6197,333.7182,10700.0
2022-11-21 12:40:00,338.57,338.93,338.52,338.68,7103.0,333.6197,333.9744,333.5704,333.7281,7103.0
2022-11-21 12:45:00,338.73,338.86,338.27,338.27,9420.0,333.7774,333.9055,333.3241,333.3241,9420.0
2022-11-21 12:50:00,338.34,338.4,337.97,337.99,9557.0,333.3931,333.4522,333.0285,333.0482,9557.0
2022-11-21 12:55:00,337.89,338.03,337.62,337.67,10497.0,332.9496,333.0876,332.6836,332.7329,10497.0
2022-11-21 13:00:00,337.69,338.07,337.69,338.01,5437.0,332.7526,333.127,332.7526,333.0679,5437.0
2022-11-21 13:05:00,337.91,338.4,337.89,338.27,11517.0,332.9693,333.4522,332.9496,333.3241,11517.0
2022-11-21 13:10:00,338.34,339.09,338.34,339.03,14134.0,333.3931,334.1321,333.3931,334.073,14134.0
2022-11-21 13:15:00,339.04,339.52,338.85,339.5,10136.0,334.0828,334.5558,333.8956,334.5361,10136.0
2022-11-21 13:20:00,339.55,339.74,339.47,339.47,6729.0,334.5854,334.7726,334.5065,334.5065,6729.0
2022-11-21 13:25:00,339.47,339.47,339.15,339.21,9283.0,334.5065,334.5065,334.1912,334.2503,9283.0
2022-11-21 13:30:00,339.23,339.26,338.92,339.17,5121.0,334.27,334.2996,333.9646,334.2109,5121.0
2022-11-21 13:35:00,339.17,340.15,339.14,340.15,9099.0,334.2109,335.1766,334.1814,335.1766,9099.0
2022-11-21 13:40:00,340.07,340.07,339.72,339.85,9798.0,335.0978,335.0978,334.7529,334.881,9798.0
2022-11-21 13:45:00,339.77,339.87,339.36,339.87,5587.0,334.8021,334.9007,334.3981,334.9007,5587.0
2022-11-21 13:50:00,339.74,339.86,339.7,339.7,4018.0,334.7726,334.8908,334.7332,334.7332,4018.0
2022-11-21 13:55:00,339.65,339.87,339.58,339.76,6519.0,334.6839,334.9007,334.6149,334.7923,6519.0
2022-11-21 14:00:00,339.81,340.35,339.81,340.22,6092.0,334.8416,335.3737,334.8416,335.2456,6092.0
2022-11-21 14:05:00,340.23,340.42,340.16,340.28,6643.0,335.2554,335.4426,335.1864,335.3047,6643.0
2022-11-21 14:10:00,340.28,340.58,340.03,340.47,4129.0,335.3047,335.6003,335.0583,335.4919,4129.0
2022-11-21 14:15:00,340.38,340.77,340.38,340.67,5547.0,335.4032,335.7875,335.4032,335.689,5547.0
2022-11-21 14:20:00,340.67,340.67,340.07,340.18,11086.0,335.689,335.689,335.0978,335.2062,11086.0
2022-11-21 14:25:00,340.32,340.63,340.29,340.47,7623.0,335.3441,335.6496,335.3145,335.4919,7623.0
2022-11-21 14:30:00,340.36,340.53,340.14,340.15,8679.0,335.3835,335.551,335.1667,335.1766,8679.0
2022-11-21 14:35:00,340.13,340.13,339.77,340.03,6110.0,335.1569,335.1569,334.8021,335.0583,6110.0
2022-11-21 14:40:00,339.88,340.03,339.72,339.73,3778.0,334.9105,335.0583,334.7529,334.7627,3778.0
2022-11-21 14:45:00,339.72,339.72,339.53,339.67,5302.0,334.7529,334.7529,334.5657,334.7036,5302.0
2022-11-21 14:50:00,339.67,339.75,339.42,339.59,6049.0,334.7036,334.7824,334.4573,334.6248,6049.0
2022-11-21 14:55:00,339.67,339.8,339.56,339.59,7364.0,334.7036,334.8317,334.5952,334.6248,7364.0
2022-11-21 15:00:00,339.64,339.7,339.38,339.5,11835.0,334.6741,334.7332,334.4179,334.5361,11835.0
2022-11-21 15:05:00,339.52,339.58,339.14,339.28,11991.0,334.5558,334.6149,334.1814,334.3193,11991.0
2022-11-21 15:10:00,339.11,339.34,339.11,339.31,8104.0,334.1518,334.3784,334.1518,334.3489,8104.0
2022-11-21 15:15:00,339.24,339.7,339.23,339.65,8573.0,334.2799,334.7332,334.27,334.6839,8573.0
2022-11-21 15:20:00,339.56,339.66,339.12,339.18,8734.0,334.5952,334.6938,334.1617,334.2208,8734.0
2022-11-21 15:25:00,339.14,339.14,338.68,338.81,5935.0,334.1814,334.1814,333.7281,333.8562,5935.0
2022-11-21 15:30:00,338.79,339.11,338.62,338.62,10012.0,333.8365,334.1518,333.669,333.669,10012.0
2022-11-21 15:35:00,338.66,338.81,338.52,338.63,13467.0,333.7084,333.8562,333.5704,333.6788,13467.0
2022-11-21 15:40:00,338.64,338.74,338.49,338.64,18365.0,333.6887,333.7872,333.5409,333.6887,18365.0
2022-11-21 15:45:00,338.6,338.85,338.49,338.8,27157.0,333.6493,333.8956,333.5409,333.8463,27157.0
2022-11-21 15:50:00,338.88,339.0,338.12,338.41,40789.0,333.9252,334.0434,333.1763,333.462,40789.0
2022-11-21 15:55:00,338.42,338.68,337.85,338.41,94142.0,333.4719,333.7281,332.9102,333.462,94142.0
2022-11-22 09:30:00,339.83,340.43,339.3,340.43,69778.0,334.8613,335.4525,334.339,335.4525,69778.0
2022-11-22 09:35:00,340.32,340.71,339.75,339.91,14655.0,335.3441,335.7284,334.7824,334.9401,14655.0
2022-11-22 09:40:00,340.01,340.88,339.98,340.69,16618.0,335.0386,335.8959,335.0091,335.7087,16618.0
2022-11-22 09:45:00,340.72,340.78,338.43,338.43,34834.0,335.7383,335.7974,333.4817,333.4817,34834.0
2022-11-22 09:50:00,338.44,338.64,337.56,337.92,18165.0,333.4916,333.6887,332.6245,332.9792,18165.0
2022-11-22 09:55:00,337.9,338.9,337.79,338.49,18010.0,332.9595,333.9449,332.8511,333.5409,18010.0
2022-11-22 10:00:00,338.44,338.8,337.87,338.59,24408.0,333.4916,333.8463,332.9299,333.6394,24408.0
2022-11-22 10:05:00,338.6,338.9,338.29,338.61,27175.0,333.6493,333.9449,333.3438,333.6591,27175.0
2022-11-22 10:10:00,338.58,339.63,338.44,339.63,13336.0,333.6295,334.6642,333.4916,334.6642,13336.0
2022-11-22 10:15:00,339.76,340.06,339.08,339.29,8088.0,334.7923,335.0879,334.1222,334.3292,8088.0
2022-11-22 10:20:00,339.37,339.37,338.98,339.09,5897.0,334.408,334.408,334.0237,334.1321,5897.0
2022-11-22 10:25:00,339.01,339.4,338.87,339.36,8503.0,334.0533,334.4376,333.9153,334.3981,8503.0
2022-11-22 10:30:00,339.44,339.44,338.49,339.36,12604.0,334.477,334.477,333.5409,334.3981,12604.0
2022-11-22 10:35:00,339.37,339.41,338.46,338.54,18417.0,334.408,334.4474,333.5113,333.5901,18417.0
2022-11-22 10:40:00,338.54,339.08,338.53,338.96,8858.0,333.5901,334.1222,333.5803,334.004,8858.0
2022-11-22 10:45:00,339.01,339.91,338.93,339.73,18393.0,334.0533,334.9401,333.9744,334.7627,18393.0
2022-11-22 10:50:00,339.84,340.41,339.66,340.28,20970.0,334.8711,335.4328,334.6938,335.3047,20970.0
2022-11-22 10:55:00,340.34,340.54,339.92,340.01,10768.0,335.3638,335.5609,334.95,335.0386,10768.0
2022-11-22 11:00:00,339.83,340.04,339.71,339.9,6506.0,334.8613,335.0682,334.743,334.9302,6506.0
2022-11-22 11:05:00,339.95,340.66,339.89,340.62,9823.0,334.9795,335.6791,334.9204,335.6397,9823.0
2022-11-22 11:10:00,340.54,340.69,339.96,340.27,18113.0,335.5609,335.7087,334.9894,335.2948,18113.0
2022-11-22 11:15:00,340.25,340.53,339.99,340.5,15601.0,335.2751,335.551,335.0189,335.5215,15601.0
2022-11-22 11:20:00,340.48,340.65,340.15,340.56,14737.0,335.5018,335.6693,335.1766,335.5806,14737.0
2022-11-22 11:25:00,340.47,340.48,340.09,340.24,9513.0,335.4919,335.5018,335.1175,335.2653,9513.0
2022-11-22 11:30:00,340.29,340.29,339.91,340.27,12464.0,335.3145,335.3145,334.9401,335.2948,12464.0
2022-11-22 11:35:00,340.28,340.29,340.03,340.28,6266.0,335.3047,335.3145,335.0583,335.3047,6266.0
2022-11-22 11:40:00,340.16,340.34,340.12,340.28,9751.0,335.1864,335.3638,335.147,335.3047,9751.0
2022-11-22 11:45:00,340.12,340.32,339.89,340.02,6070.0,335.147,335.3441,334.9204,335.0485,6070.0
2022-11-22 11:50:00,339.98,339.98,339.57,339.64,11777.0,335.0091,335.0091,334.6051,334.6741,11777.0
2022-11-22 11:55:00,339.51,340.08,339.49,340.08,18210.0,334.546,335.1076,334.5262,335.1076,18210.0
2022-11-22 12:00:00,340.29,340.61,340.17,340.54,6613.0,335.3145,335.6299,335.1963,335.5609,6613.0
2022-11-22 12:05:00,340.65,340.9,340.26,340.37,10044.0,335.6693,335.9156,335.285,335.3934,10044.0
2022-11-22 12:10:00,340.44,340.83,340.35,340.79,7519.0,335.4624,335.8467,335.3737,335.8072,7519.0
2022-11-22 12:15:00,340.75,341.53,340.74,341.53,8468.0,335.7678,336.5364,335.758,336.5364,8468.0
2022-11-22 12:20:00,341.51,341.67,341.25,341.42,11071.0,336.5167,336.6744,336.2605,336.428,11071.0
2022-11-22 12:25:00,341.38,341.56,341.13,341.55,6863.0,336.3886,336.566,336.1423,336.5561,6863.0
2022-11-22 12:30:00,341.48,341.68,341.38,341.6,7254.0,336.4871,336.6842,336.3886,336.6054,7254.0
2022-11-22 12:35:00,341.57,341.76,341.45,341.68,5288.0,336.5758,336.7631,336.4576,336.6842,5288.0
2022-11-22 12:40:00,341.67,342.16,341.5,342.16,4973.0,336.6744,337.1572,336.5069,337.1572,4973.0
2022-11-22 12:45:00,342.17,342.25,342.08,342.19,4914.0,337.1671,337.2459,337.0784,337.1868,4914.0
2022-11-22 12:50:00,342.19,342.33,342.06,342.06,5846.0,337.1868,337.3247,337.0587,337.0587,5846.0
2022-11-22 12:55:00,342.06,342.54,342.05,342.52,6178.0,337.0587,337.5316,337.0488,337.5119,6178.0
2022-11-22 13:00:00,342.49,342.86,342.37,342.78,6124.0,337.4824,337.847,337.3641,337.7681,6124.0
2022-11-22 13:05:00,342.71,343.27,342.56,343.24,7876.0,337.6992,338.251,337.5514,338.2214,7876.0
2022-11-22 13:10:00,343.16,343.32,342.91,343.06,6746.0,338.1426,338.3002,337.8962,338.044,6746.0
2022-11-22 13:15:00,343.04,343.06,342.85,342.99,6142.0,338.0243,338.044,337.8371,337.9751,6142.0
2022-11-22 13:20:00,343.04,343.4,342.92,343.4,11464.0,338.0243,338.3791,337.9061,338.3791,11464.0
2022-11-22 13:25:00,343.43,343.61,343.37,343.49,21922.0,338.4086,338.586,338.3495,338.4678,21922.0
2022-11-22 13:30:00,343.57,343.76,343.43,343.63,6759.0,338.5466,338.7338,338.4086,338.6057,6759.0
2022-11-22 13:35:00,343.59,343.66,343.53,343.64,4480.0,338.5663,338.6353,338.5072,338.6156,4480.0
2022-11-22 13:40:00,343.73,343.8,343.6,343.74,6240.0,338.7042,338.7732,338.5762,338.7141,6240.0
2022-11-22 13:45:00,343.68,343.74,343.58,343.69,4915.0,338.655,338.7141,338.5564,338.6648,4915.0
2022-11-22 13:50:00,343.7,343.87,343.63,343.69,6120.0,338.6747,338.8422,338.6057,338.6648,6120.0
2022-11-22 13:55:00,343.67,343.73,343.46,343.46,7058.0,338.6451,338.7042,338.4382,338.4382,7058.0
2022-11-22 14:00:00,343.5,343.73,343.28,343.53,9026.0,338.4776,338.7042,338.2608,338.5072,9026.0
2022-11-22 14:05:00,343.47,343.47,342.93,342.93,8304.0,338.4481,338.4481,337.9159,337.9159,8304.0
2022-11-22 14:10:00,343.04,343.23,343.04,343.17,8378.0,338.0243,338.2116,338.0243,338.1524,8378.0
2022-11-22 14:15:00,343.19,343.54,343.16,343.46,10238.0,338.1721,338.517,338.1426,338.4382,10238.0
2022-11-22 14:20:00,343.45,343.54,343.36,343.37,7671.0,338.4283,338.517,338.3397,338.3495,7671.0
2022-11-22 14:25:00,343.3,343.39,343.18,343.25,6547.0,338.2805,338.3692,338.1623,338.2313,6547.0
2022-11-22 14:30:00,343.29,343.29,342.97,342.97,5979.0,338.2707,338.2707,337.9554,337.9554,5979.0
2022-11-22 14:35:00,342.96,343.75,342.95,343.74,5126.0,337.9455,338.724,337.9357,338.7141,5126.0
2022-11-22 14:40:00,343.87,343.89,343.38,343.39,5704.0,338.8422,338.8619,338.3594,338.3692,5704.0
2022-11-22 14:45:00,343.47,343.83,343.47,343.83,9659.0,338.4481,338.8028,338.4481,338.8028,9659.0
2022-11-22 14:50:00,343.87,344.22,343.86,344.19,7696.0,338.8422,339.1871,338.8323,339.1575,7696.0
2022-11-22 14:55:00,344.23,344.23,343.94,344.02,6085.0,339.1969,339.1969,338.9112,338.99,6085.0
2022-11-22 15:00:00,344.06,344.6,344.05,344.59,6481.0,339.0294,339.5615,339.0196,339.5517,6481.0
2022-11-22 15:05:00,344.61,344.62,344.39,344.51,7102.0,339.5714,339.5812,339.3546,339.4728,7102.0
2022-11-22 15:10:00,344.5,344.57,344.33,344.42,9339.0,339.463,339.532,339.2955,339.3842,9339.0
2022-11-22 15:15:00,344.41,344.44,344.2,344.21,11887.0,339.3743,339.4039,339.1674,339.1772,11887.0
2022-11-22 15:20:00,344.22,344.25,343.92,344.12,16159.0,339.1871,339.2166,338.8915,339.0885,16159.0
2022-11-22 15:25:00,344.11,344.21,343.97,344.09,8202.0,339.0787,339.1772,338.9407,339.059,8202.0
2022-11-22 15:30:00,344.05,344.22,344.0,344.16,9761.0,339.0196,339.1871,338.9703,339.128,9761.0
2022-11-22 15:35:00,344.2,344.67,344.13,344.64,13447.0,339.1674,339.6305,339.0984,339.6009,13447.0
2022-11-22 15:40:00,344.61,344.61,344.33,344.38,13212.0,339.5714,339.5714,339.2955,339.3447,13212.0
2022-11-22 15:45:00,344.3,344.62,344.26,344.26,16548.0,339.2659,339.5812,339.2265,339.2265,16548.0
2022-11-22 15:50:00,344.15,344.63,343.99,344.38,31377.0,339.1181,339.5911,338.9604,339.3447,31377.0
2022-11-22 15:55:00,344.39,345.32,344.3,344.96,121046.0,339.3546,340.271,339.2659,339.9163,121046.0
2022-11-23 09:30:00,344.63,345.94,344.15,345.74,37631.0,339.5911,340.8819,339.1181,340.6849,37631.0
2022-11-23 09:35:00,345.91,346.45,345.68,346.41,7067.0,340.8524,341.3845,340.6257,341.3451,7067.0
2022-11-23 09:40:00,346.53,346.66,345.99,346.62,12433.0,341.4633,341.5914,340.9312,341.552,12433.0
2022-11-23 09:45:00,346.85,347.7,346.68,347.0,10175.0,341.7786,342.6162,341.6111,341.9264,10175.0
2022-11-23 09:50:00,346.75,347.64,346.75,347.31,17896.0,341.6801,342.5571,341.6801,342.2319,17896.0
2022-11-23 09:55:00,347.34,347.66,347.18,347.18,10265.0,342.2615,342.5768,342.1038,342.1038,10265.0
2022-11-23 10:00:00,347.24,347.31,346.48,346.84,8501.0,342.1629,342.2319,341.414,341.7688,8501.0
2022-11-23 10:05:00,346.97,347.18,346.49,346.49,6976.0,341.8969,342.1038,341.4239,341.4239,6976.0
2022-11-23 10:10:00,346.46,347.31,346.46,347.12,9091.0,341.3943,342.2319,341.3943,342.0447,9091.0
2022-11-23 10:15:00,347.05,347.2,346.78,346.98,5177.0,341.9757,342.1235,341.7097,341.9067,5177.0
2022-11-23 10:20:00,347.04,347.33,346.88,347.19,9212.0,341.9659,342.2516,341.8082,342.1137,9212.0
2022-11-23 10:25:00,347.11,347.86,347.11,347.86,13067.0,342.0348,342.7739,342.0348,342.7739,13067.0
2022-11-23 10:30:00,347.98,348.53,347.98,348.39,7889.0,342.8921,343.4341,342.8921,343.2961,7889.0
2022-11-23 10:35:00,348.26,348.69,348.12,348.62,4846.0,343.168,343.5917,343.0301,343.5228,4846.0
2022-11-23 10:40:00,348.77,348.92,348.45,348.76,9084.0,343.6706,343.8184,343.3552,343.6607,9084.0
2022-11-23 10:45:00,348.76,349.1,348.54,349.1,7598.0,343.6607,343.9957,343.4439,343.9957,7598.0
2022-11-23 10:50:00,349.12,349.3,348.69,348.78,7085.0,344.0154,344.1928,343.5917,343.6804,7085.0
2022-11-23 10:55:00,348.73,348.75,348.58,348.69,4218.0,343.6311,343.6509,343.4833,343.5917,4218.0
2022-11-23 11:00:00,348.66,349.21,348.66,349.21,9429.0,343.5622,344.1041,343.5622,344.1041,9429.0
2022-11-23 11:05:00,349.19,349.23,348.77,349.03,5857.0,344.0844,344.1238,343.6706,343.9268,5857.0
2022-11-23 11:10:00,349.15,349.32,349.04,349.29,17019.0,344.045,344.2125,343.9366,344.183,17019.0
2022-11-23 11:15:00,349.28,349.41,349.16,349.2,13853.0,344.1731,344.3012,344.0549,344.0943,13853.0
2022-11-23 11:20:00,349.31,349.79,349.24,349.66,31820.0,344.2027,344.6756,344.1337,344.5475,31820.0
2022-11-23 11:25:00,349.76,349.76,349.27,349.44,12105.0,344.6461,344.6461,344.1632,344.3308,12105.0
2022-11-23 11:30:00,349.44,349.52,349.16,349.45,7166.0,344.3308,344.4096,344.0549,344.3406,7166.0
2022-11-23 11:35:00,349.38,349.43,349.14,349.38,25446.0,344.2716,344.3209,344.0351,344.2716,25446.0
2022-11-23 11:40:00,349.45,349.45,348.98,349.03,8195.0,344.3406,344.3406,343.8775,343.9268,8195.0
2022-11-23 11:45:00,349.0,349.32,348.92,348.99,22713.0,343.8972,344.2125,343.8184,343.8873,22713.0
2022-11-23 11:50:00,349.06,349.34,348.59,348.59,13202.0,343.9563,344.2322,343.4932,343.4932,13202.0
2022-11-23 11:55:00,348.48,348.69,347.93,348.62,16275.0,343.3848,343.5917,342.8428,343.5228,16275.0
2022-11-23 12:00:00,348.45,348.68,348.29,348.38,6642.0,343.3552,343.5819,343.1976,343.2863,6642.0
2022-11-23 12:05:00,348.36,348.95,348.36,348.88,7350.0,343.2666,343.8479,343.2666,343.779,7350.0
2022-11-23 12:10:00,348.89,348.94,348.72,348.75,2562.0,343.7888,343.8381,343.6213,343.6509,2562.0
2022-11-23 12:15:00,348.66,349.04,348.52,348.94,9534.0,343.5622,343.9366,343.4242,343.8381,9534.0
2022-11-23 12:20:00,348.9,349.23,348.82,349.21,13301.0,343.7987,344.1238,343.7198,344.1041,13301.0
2022-11-23 12:25:00,349.25,349.53,349.08,349.08,12313.0,344.1435,344.4194,343.976,343.976,12313.0
2022-11-23 12:30:00,349.08,349.18,348.57,348.66,8236.0,343.976,344.0746,343.4735,343.5622,8236.0
2022-11-23 12:35:00,348.6,348.8,348.44,348.69,13038.0,343.503,343.7001,343.3454,343.5917,13038.0
2022-11-23 12:40:00,348.74,348.75,348.4,348.51,8829.0,343.641,343.6509,343.306,343.4144,8829.0
2022-11-23 12:45:00,348.51,348.74,348.44,348.56,8691.0,343.4144,343.641,343.3454,343.4636,8691.0
2022-11-23 12:50:00,348.53,348.53,347.88,348.08,9178.0,343.4341,343.4341,342.7936,342.9906,9178.0
2022-11-23 12:55:00,348.04,348.04,347.77,347.98,16937.0,342.9512,342.9512,342.6852,342.8921,16937.0
2022-11-23 13:00:00,347.94,348.03,347.74,347.92,9510.0,342.8527,342.9414,342.6556,342.833,9510.0
2022-11-23 13:05:00,347.88,348.02,347.79,347.89,6664.0,342.7936,342.9315,342.7049,342.8034,6664.0
2022-11-23 13:10:00,347.8,347.8,347.46,347.46,8186.0,342.7147,342.7147,342.3797,342.3797,8186.0
2022-11-23 13:15:00,347.4,347.87,347.34,347.83,6547.0,342.3206,342.7837,342.2615,342.7443,6547.0
2022-11-23 13:20:00,348.03,348.26,347.96,348.25,6076.0,342.9414,343.168,342.8724,343.1582,6076.0
2022-11-23 13:25:00,348.18,348.48,348.07,348.43,17015.0,343.0892,343.3848,342.9808,343.3355,17015.0
2022-11-23 13:30:00,348.5,348.95,348.5,348.83,11578.0,343.4045,343.8479,343.4045,343.7297,11578.0
2022-11-23 13:35:00,348.87,349.06,348.82,349.01,4619.0,343.7691,343.9563,343.7198,343.907,4619.0
2022-11-23 13:40:00,349.06,349.06,348.67,348.84,6237.0,343.9563,343.9563,343.572,343.7395,6237.0
2022-11-23 13:45:00,348.76,348.88,348.65,348.7,3603.0,343.6607,343.779,343.5523,343.6016,3603.0
2022-11-23 13:50:00,348.65,348.65,348.33,348.43,4521.0,343.5523,343.5523,343.237,343.3355,4521.0
2022-11-23 13:55:00,348.37,349.21,348.37,349.05,11005.0,343.2764,344.1041,343.2764,343.9465,11005.0
2022-11-23 14:00:00,349.05,350.8,348.31,350.6,17922.0,343.9465,345.6709,343.2173,345.4738,17922.0
2022-11-23 14:05:00,350.49,350.49,349.74,349.97,5213.0,345.3654,345.3654,344.6264,344.853,5213.0
2022-11-23 14:10:00,349.92,349.92,349.11,349.51,6248.0,344.8037,344.8037,344.0056,344.3997,6248.0
2022-11-23 14:15:00,349.47,349.67,348.94,348.94,6054.0,344.3603,344.5574,343.8381,343.8381,6054.0
2022-11-23 14:20:00,349.21,349.72,348.94,349.69,6448.0,344.1041,344.6067,343.8381,344.5771,6448.0
2022-11-23 14:25:00,349.59,350.02,349.53,349.56,8088.0,344.4786,344.9023,344.4194,344.449,8088.0
2022-11-23 14:30:00,349.52,349.52,349.0,349.07,7568.0,344.4096,344.4096,343.8972,343.9662,7568.0
2022-11-23 14:35:00,349.0,349.0,348.67,348.7,3842.0,343.8972,343.8972,343.572,343.6016,3842.0
2022-11-23 14:40:00,348.66,349.78,348.66,349.62,5679.0,343.5622,344.6658,343.5622,344.5081,5679.0
2022-11-23 14:45:00,349.59,350.28,349.59,350.11,7550.0,344.4786,345.1585,344.4786,344.991,7550.0
2022-11-23 14:50:00,350.05,350.26,349.61,349.61,8384.0,344.9318,345.1388,344.4983,344.4983,8384.0
2022-11-23 14:55:00,349.75,349.87,349.55,349.69,6935.0,344.6362,344.7545,344.4392,344.5771,6935.0
2022-11-23 15:00:00,349.61,349.7,349.25,349.66,9707.0,344.4983,344.587,344.1435,344.5475,9707.0
2022-11-23 15:05:00,349.66,349.87,349.64,349.82,12759.0,344.5475,344.7545,344.5278,344.7052,12759.0
2022-11-23 15:10:00,349.8,350.17,349.71,350.04,8193.0,344.6855,345.0501,344.5968,344.922,8193.0
2022-11-23 15:15:00,350.08,350.53,349.9,350.44,17131.0,344.9614,345.4048,344.784,345.3161,17131.0
2022-11-23 15:20:00,350.43,350.43,349.99,350.38,15076.0,345.3063,345.3063,344.8727,345.257,15076.0
2022-11-23 15:25:00,350.37,350.41,349.9,349.9,5195.0,345.2472,345.2866,344.784,344.784,5195.0
2022-11-23 15:30:00,349.91,349.91,349.35,349.38,6309.0,344.7939,344.7939,344.2421,344.2716,6309.0
2022-11-23 15:35:00,349.42,349.45,349.21,349.37,6078.0,344.3111,344.3406,344.1041,344.2618,6078.0
2022-11-23 15:40:00,349.43,349.43,349.01,349.23,7792.0,344.3209,344.3209,343.907,344.1238,7792.0
2022-11-23 15:45:00,349.17,349.17,348.76,348.9,11132.0,344.0647,344.0647,343.6607,343.7987,11132.0
2022-11-23 15:50:00,349.09,349.47,349.01,349.18,20238.0,343.9859,344.3603,343.907,344.0746,20238.0
2022-11-23 15:55:00,349.08,349.47,348.63,349.04,64478.0,343.976,344.3603,343.5326,343.9366,64478.0
2022-11-25 09:30:00,348.96,349.97,348.46,349.1,63906.0,343.8578,344.853,343.3651,343.9957,63906.0
2022-11-25 09:35:00,349.13,349.74,348.73,349.35,23298.0,344.0253,344.6264,343.6311,344.2421,23298.0
2022-11-25 09:40:00,349.16,349.26,348.42,348.65,13327.0,344.0549,344.1534,343.3257,343.5523,13327.0
2022-11-25 09:45:00,348.71,348.95,348.07,348.16,14126.0,343.6114,343.8479,342.9808,343.0695,14126.0
2022-11-25 09:50:00,348.23,349.26,348.08,349.24,11448.0,343.1385,344.1534,342.9906,344.1337,11448.0
2022-11-25 09:55:00,349.19,349.79,349.14,349.79,13668.0,344.0844,344.6756,344.0351,344.6756,13668.0
2022-11-25 10:00:00,349.78,350.35,349.58,350.31,14428.0,344.6658,345.2275,344.4687,345.188,14428.0
2022-11-25 10:05:00,350.44,350.47,349.37,349.64,8231.0,345.3161,345.3457,344.2618,344.5278,8231.0
2022-11-25 10:10:00,349.78,349.78,349.15,349.36,4062.0,344.6658,344.6658,344.045,344.2519,4062.0
2022-11-25 10:15:00,349.37,349.78,349.36,349.78,4364.0,344.2618,344.6658,344.2519,344.6658,4364.0
2022-11-25 10:20:00,349.78,350.25,349.67,350.16,11343.0,344.6658,345.1289,344.5574,345.0402,11343.0
2022-11-25 10:25:00,350.2,350.22,349.7,350.22,4578.0,345.0797,345.0994,344.587,345.0994,4578.0
2022-11-25 10:30:00,350.24,350.35,350.04,350.24,5971.0,345.1191,345.2275,344.922,345.1191,5971.0
2022-11-25 10:35:00,350.37,350.73,350.05,350.36,6862.0,345.2472,345.6019,344.9318,345.2373,6862.0
2022-11-25 10:40:00,350.38,350.77,350.35,350.75,6836.0,345.257,345.6413,345.2275,345.6216,6836.0
2022-11-25 10:45:00,350.75,350.87,350.35,350.61,5404.0,345.6216,345.7399,345.2275,345.4837,5404.0
2022-11-25 10:50:00,350.63,350.73,350.44,350.71,4263.0,345.5034,345.6019,345.3161,345.5822,4263.0
2022-11-25 10:55:00,350.76,350.92,350.31,350.31,7698.0,345.6315,345.7891,345.188,345.188,7698.0
2022-11-25 11:00:00,350.28,350.55,350.2,350.48,6061.0,345.1585,345.4245,345.0797,345.3556,6061.0
2022-11-25 11:05:00,350.52,350.64,350.28,350.43,4920.0,345.395,345.5132,345.1585,345.3063,4920.0
2022-11-25 11:10:00,350.39,350.44,350.29,350.32,15183.0,345.2669,345.3161,345.1683,345.1979,15183.0
2022-11-25 11:15:00,350.38,350.49,350.02,350.07,10784.0,345.257,345.3654,344.9023,344.9516,10784.0
2022-11-25 11:20:00,350.09,350.2,350.03,350.07,6931.0,344.9713,345.0797,344.9121,344.9516,6931.0
2022-11-25 11:25:00,350.05,350.24,349.81,349.82,8253.0,344.9318,345.1191,344.6954,344.7052,8253.0
2022-11-25 11:30:00,349.9,349.94,349.5,349.69,5706.0,344.784,344.8235,344.3899,344.5771,5706.0
2022-11-25 11:35:00,349.64,349.81,349.58,349.69,3575.0,344.5278,344.6954,344.4687,344.5771,3575.0
2022-11-25 11:40:00,349.74,349.74,349.35,349.49,5873.0,344.6264,344.6264,344.2421,344.38,5873.0
2022-11-25 11:45:00,349.49,349.7,349.49,349.69,4566.0,344.38,344.587,344.38,344.5771,4566.0
2022-11-25 11:50:00,349.77,350.3,349.77,350.11,4904.0,344.6559,345.1782,344.6559,344.991,4904.0
2022-11-25 11:55:00,350.29,350.64,350.28,350.54,13605.0,345.1683,345.5132,345.1585,345.4147,13605.0
2022-11-25 12:00:00,350.54,350.82,350.48,350.6,6120.0,345.4147,345.6906,345.3556,345.4738,6120.0
2022-11-25 12:05:00,350.57,350.8,350.49,350.74,6114.0,345.4442,345.6709,345.3654,345.6118,6114.0
2022-11-25 12:10:00,350.79,351.24,350.79,351.09,11886.0,345.661,346.1044,345.661,345.9566,11886.0
2022-11-25 12:15:00,351.02,351.25,350.89,351.22,6296.0,345.8877,346.1143,345.7596,346.0847,6296.0
2022-11-25 12:20:00,351.15,351.33,351.07,351.3,13068.0,346.0158,346.1931,345.9369,346.1636,13068.0
2022-11-25 12:25:00,351.32,351.4,350.96,351.0,8511.0,346.1833,346.2621,345.8285,345.868,8511.0
2022-11-25 12:30:00,351.0,351.03,350.66,350.74,6794.0,345.868,345.8975,345.5329,345.6118,6794.0
2022-11-25 12:35:00,350.74,351.05,350.65,351.0,6108.0,345.6118,345.9172,345.5231,345.868,6108.0
2022-11-25 12:40:00,350.99,351.19,350.9,350.91,5663.0,345.8581,346.0552,345.7694,345.7793,5663.0
2022-11-25 12:45:00,350.92,351.17,350.42,350.42,11045.0,345.7891,346.0355,345.2964,345.2964,11045.0
2022-11-25 12:50:00,350.38,350.92,350.38,350.81,15579.0,345.257,345.7891,345.257,345.6807,15579.0
2022-11-25 12:55:00,350.76,351.33,350.62,351.25,24701.0,345.6315,346.1931,345.4935,346.1143,24701.0
2022-11-28 09:30:00,346.68,349.95,346.68,349.95,62302.0,341.6111,344.8333,341.6111,344.8333,62302.0
2022-11-28 09:35:00,349.97,350.23,348.98,350.03,11106.0,344.853,345.1092,343.8775,344.9121,11106.0
2022-11-28 09:40:00,350.03,350.06,349.41,349.67,12885.0,344.9121,344.9417,344.3012,344.5574,12885.0
2022-11-28 09:45:00,349.43,350.09,349.36,350.0,10858.0,344.3209,344.9713,344.2519,344.8826,10858.0
2022-11-28 09:50:00,349.93,350.05,348.57,348.86,30059.0,344.8136,344.9318,343.4735,343.7592,30059.0
2022-11-28 09:55:00,348.72,348.72,348.21,348.62,9613.0,343.6213,343.6213,343.1187,343.5228,9613.0
2022-11-28 10:00:00,348.56,348.62,347.92,348.62,27412.0,343.4636,343.5228,342.833,343.5228,27412.0
2022-11-28 10:05:00,348.63,348.73,348.4,348.67,6249.0,343.5326,343.6311,343.306,343.572,6249.0
2022-11-28 10:10:00,348.78,348.81,348.15,348.58,7128.0,343.6804,343.71,343.0596,343.4833,7128.0
2022-11-28 10:15:00,348.6,348.88,348.5,348.66,9676.0,343.503,343.779,343.4045,343.5622,9676.0
2022-11-28 10:20:00,348.57,348.77,347.72,347.83,10947.0,343.4735,343.6706,342.6359,342.7443,10947.0
2022-11-28 10:25:00,347.44,347.7,347.18,347.64,8276.0,342.36,342.6162,342.1038,342.5571,8276.0
2022-11-28 10:30:00,347.64,347.72,347.26,347.52,6619.0,342.5571,342.6359,342.1826,342.4388,6619.0
2022-11-28 10:35:00,347.62,348.15,347.62,347.93,4905.0,342.5374,343.0596,342.5374,342.8428,4905.0
2022-11-28 10:40:00,347.89,348.26,347.89,348.23,11381.0,342.8034,343.168,342.8034,343.1385,11381.0
2022-11-28 10:45:00,348.21,348.21,347.68,347.81,6563.0,343.1187,343.1187,342.5965,342.7246,6563.0
2022-11-28 10:50:00,347.82,347.82,346.97,347.1,10658.0,342.7344,342.7344,341.8969,342.025,10658.0
2022-11-28 10:55:00,347.05,347.51,347.02,347.41,13581.0,341.9757,342.429,341.9461,342.3304,13581.0
2022-11-28 11:00:00,347.46,348.06,347.43,347.68,13759.0,342.3797,342.9709,342.3502,342.5965,13759.0
2022-11-28 11:05:00,347.68,347.86,347.54,347.59,7596.0,342.5965,342.7739,342.4585,342.5078,7596.0
2022-11-28 11:10:00,347.5,347.84,347.26,347.76,29727.0,342.4191,342.7542,342.1826,342.6753,29727.0
2022-11-28 11:15:00,347.78,347.89,347.72,347.77,13016.0,342.695,342.8034,342.6359,342.6852,13016.0
2022-11-28 11:20:00,347.68,347.73,347.3,347.4,7901.0,342.5965,342.6458,342.2221,342.3206,7901.0
2022-11-28 11:25:00,347.26,347.54,347.2,347.25,7183.0,342.1826,342.4585,342.1235,342.1728,7183.0
2022-11-28 11:30:00,347.33,347.33,346.91,346.99,6572.0,342.2516,342.2516,341.8378,341.9166,6572.0
2022-11-28 11:35:00,346.85,347.02,346.79,346.84,8515.0,341.7786,341.9461,341.7195,341.7688,8515.0
2022-11-28 11:40:00,347.05,347.28,346.95,347.14,4039.0,341.9757,342.2023,341.8772,342.0644,4039.0
2022-11-28 11:45:00,347.17,347.41,347.08,347.31,4385.0,342.094,342.3304,342.0053,342.2319,4385.0
2022-11-28 11:50:00,347.31,347.43,347.16,347.43,8554.0,342.2319,342.3502,342.0841,342.3502,8554.0
2022-11-28 11:55:00,347.51,347.65,347.45,347.45,4808.0,342.429,342.5669,342.3699,342.3699,4808.0
2022-11-28 12:00:00,347.46,347.6,346.31,346.84,14840.0,342.3797,342.5177,341.2465,341.7688,14840.0
2022-11-28 12:05:00,346.98,347.74,346.69,346.69,6765.0,341.9067,342.6556,341.621,341.621,6765.0
2022-11-28 12:10:00,346.63,346.88,346.34,346.59,3077.0,341.5618,341.8082,341.2761,341.5224,3077.0
2022-11-28 12:15:00,346.43,347.21,346.43,347.09,7077.0,341.3648,342.1334,341.3648,342.0151,7077.0
2022-11-28 12:20:00,347.09,347.36,347.09,347.19,4546.0,342.0151,342.2812,342.0151,342.1137,4546.0
2022-11-28 12:25:00,347.19,347.24,346.93,347.05,8664.0,342.1137,342.1629,341.8575,341.9757,8664.0
2022-11-28 12:30:00,347.06,347.14,346.74,346.78,5386.0,341.9856,342.0644,341.6702,341.7097,5386.0
2022-11-28 12:35:00,346.8,346.98,346.56,346.87,7811.0,341.7294,341.9067,341.4929,341.7983,7811.0
2022-11-28 12:40:00,346.9,346.9,346.54,346.59,5144.0,341.8279,341.8279,341.4732,341.5224,5144.0
2022-11-28 12:45:00,346.67,346.67,346.34,346.34,2706.0,341.6013,341.6013,341.2761,341.2761,2706.0
2022-11-28 12:50:00,346.36,346.36,345.21,345.27,16122.0,341.2958,341.2958,340.1626,340.2217,16122.0
2022-11-28 12:55:00,345.21,345.47,345.11,345.25,8557.0,340.1626,340.4188,340.0641,340.202,8557.0
2022-11-28 13:00:00,345.15,345.45,345.15,345.44,11829.0,340.1035,340.3991,340.1035,340.3892,11829.0
2022-11-28 13:05:00,345.45,345.66,345.41,345.62,9267.0,340.3991,340.606,340.3597,340.5666,9267.0
2022-11-28 13:10:00,345.66,345.91,345.43,345.8,12128.0,340.606,340.8524,340.3794,340.744,12128.0
2022-11-28 13:15:00,345.82,345.91,345.64,345.89,14414.0,340.7637,340.8524,340.5863,340.8327,14414.0
2022-11-28 13:20:00,345.87,346.37,345.79,346.22,8954.0,340.813,341.3056,340.7341,341.1578,8954.0
2022-11-28 13:25:00,346.3,346.3,345.53,345.61,5443.0,341.2367,341.2367,340.4779,340.5568,5443.0
2022-11-28 13:30:00,345.64,345.68,345.26,345.26,7430.0,340.5863,340.6257,340.2119,340.2119,7430.0
2022-11-28 13:35:00,345.27,345.31,345.11,345.25,7247.0,340.2217,340.2611,340.0641,340.202,7247.0
2022-11-28 13:40:00,345.25,345.32,345.14,345.29,14662.0,340.202,340.271,340.0936,340.2414,14662.0
2022-11-28 13:45:00,345.24,345.31,345.06,345.08,8436.0,340.1922,340.2611,340.0148,340.0345,8436.0
2022-11-28 13:50:00,345.0,345.2,344.84,344.9,11001.0,339.9557,340.1528,339.798,339.8571,11001.0
2022-11-28 13:55:00,344.93,344.94,344.33,344.42,9328.0,339.8867,339.8966,339.2955,339.3842,9328.0
2022-11-28 14:00:00,344.34,344.41,344.03,344.07,4942.0,339.3053,339.3743,338.9999,339.0393,4942.0
2022-11-28 14:05:00,344.18,344.36,344.12,344.17,6542.0,339.1477,339.325,339.0885,339.1378,6542.0
2022-11-28 14:10:00,344.11,344.21,344.0,344.0,6512.0,339.0787,339.1772,338.9703,338.9703,6512.0
2022-11-28 14:15:00,344.08,344.22,343.93,344.2,5152.0,339.0491,339.1871,338.9013,339.1674,5152.0
2022-11-28 14:20:00,344.2,344.23,343.93,344.11,3915.0,339.1674,339.1969,338.9013,339.0787,3915.0
2022-11-28 14:25:00,344.07,344.16,343.99,344.11,6642.0,339.0393,339.128,338.9604,339.0787,6642.0
2022-11-28 14:30:00,344.13,344.23,343.99,344.23,8609.0,339.0984,339.1969,338.9604,339.1969,8609.0
2022-11-28 14:35:00,344.21,344.35,344.09,344.25,26365.0,339.1772,339.3152,339.059,339.2166,26365.0
2022-11-28 14:40:00,344.19,344.49,344.14,344.49,6321.0,339.1575,339.4531,339.1083,339.4531,6321.0
2022-11-28 14:45:00,344.54,344.55,344.28,344.37,8307.0,339.5024,339.5123,339.2462,339.3349,8307.0
2022-11-28 14:50:00,344.36,344.66,344.3,344.65,18069.0,339.325,339.6207,339.2659,339.6108,18069.0
2022-11-28 14:55:00,344.58,344.67,344.09,344.14,10684.0,339.5418,339.6305,339.059,339.1083,10684.0
2022-11-28 15:00:00,344.2,344.37,344.05,344.22,10135.0,339.1674,339.3349,339.0196,339.1871,10135.0
2022-11-28 15:05:00,344.26,344.3,344.04,344.04,7698.0,339.2265,339.2659,339.0097,339.0097,7698.0
2022-11-28 15:10:00,344.02,344.07,343.66,343.69,13102.0,338.99,339.0393,338.6353,338.6648,13102.0
2022-11-28 15:15:00,343.69,343.83,343.56,343.66,17997.0,338.6648,338.8028,338.5367,338.6353,17997.0
2022-11-28 15:20:00,343.69,343.77,343.42,343.48,10217.0,338.6648,338.7437,338.3988,338.4579,10217.0
2022-11-28 15:25:00,343.41,343.54,343.38,343.4,12202.0,338.3889,338.517,338.3594,338.3791,12202.0
2022-11-28 15:30:00,343.4,343.64,343.23,343.58,14843.0,338.3791,338.6156,338.2116,338.5564,14843.0
2022-11-28 15:35:00,343.52,344.04,343.49,344.04,19874.0,338.4973,339.0097,338.4678,339.0097,19874.0
2022-11-28 15:40:00,344.04,344.68,343.98,344.6,32916.0,339.0097,339.6404,338.9506,339.5615,32916.0
2022-11-28 15:45:00,344.57,344.57,343.87,343.87,17498.0,339.532,339.532,338.8422,338.8422,17498.0
2022-11-28 15:50:00,343.76,344.3,343.76,344.24,28038.0,338.7338,339.2659,338.7338,339.2068,28038.0
2022-11-28 15:55:00,344.27,344.8,344.03,344.6,87425.0,339.2364,339.7586,338.9999,339.5615,87425.0
2022-11-29 09:30:00,343.65,343.84,342.02,343.58,50950.0,338.6254,338.8126,337.0193,338.5564,50950.0
2022-11-29 09:35:00,343.8,344.22,343.21,343.95,15523.0,338.7732,339.1871,338.1919,338.921,15523.0
2022-11-29 09:40:00,343.9,344.4,343.46,343.66,9791.0,338.8718,339.3645,338.4382,338.6353,9791.0
2022-11-29 09:45:00,343.81,344.17,343.46,343.94,10516.0,338.7831,339.1378,338.4382,338.9112,10516.0
2022-11-29 09:50:00,343.9,343.9,343.42,343.62,8149.0,338.8718,338.8718,338.3988,338.5959,8149.0
2022-11-29 09:55:00,343.61,344.05,343.46,343.83,7906.0,338.586,339.0196,338.4382,338.8028,7906.0
2022-11-29 10:00:00,343.82,344.33,343.64,343.96,8760.0,338.7929,339.2955,338.6156,338.9309,8760.0
2022-11-29 10:05:00,344.02,344.12,343.61,343.87,5510.0,338.99,339.0885,338.586,338.8422,5510.0
2022-11-29 10:10:00,343.88,343.95,342.92,343.29,6015.0,338.8521,338.921,337.9061,338.2707,6015.0
2022-11-29 10:15:00,343.24,344.44,343.24,344.1,7101.0,338.2214,339.4039,338.2214,339.0688,7101.0
2022-11-29 10:20:00,344.04,344.12,343.6,343.79,6863.0,339.0097,339.0885,338.5762,338.7634,6863.0
2022-11-29 10:25:00,343.86,344.34,343.85,344.15,4792.0,338.8323,339.3053,338.8225,339.1181,4792.0
2022-11-29 10:30:00,344.29,344.43,343.43,343.49,13091.0,339.2561,339.394,338.4086,338.4678,13091.0
2022-11-29 10:35:00,343.49,343.67,343.37,343.46,5705.0,338.4678,338.6451,338.3495,338.4382,5705.0
2022-11-29 10:40:00,343.44,343.97,343.44,343.71,8056.0,338.4185,338.9407,338.4185,338.6845,8056.0
2022-11-29 10:45:00,343.72,344.14,343.72,344.11,4655.0,338.6944,339.1083,338.6944,339.0787,4655.0
2022-11-29 10:50:00,344.11,344.22,343.56,343.7,5649.0,339.0787,339.1871,338.5367,338.6747,5649.0
2022-11-29 10:55:00,343.7,343.88,343.55,343.6,3470.0,338.6747,338.8521,338.5269,338.5762,3470.0
2022-11-29 11:00:00,343.79,343.84,342.52,342.58,11129.0,338.7634,338.8126,337.5119,337.5711,11129.0
2022-11-29 11:05:00,342.73,342.73,342.05,342.08,28403.0,337.7189,337.7189,337.0488,337.0784,28403.0
2022-11-29 11:10:00,341.92,342.08,341.31,341.6,8396.0,336.9207,337.0784,336.3196,336.6054,8396.0
2022-11-29 11:15:00,341.67,341.73,340.94,341.04,8573.0,336.6744,336.7335,335.955,336.0536,8573.0
2022-11-29 11:20:00,340.98,341.58,340.92,341.31,8278.0,335.9945,336.5857,335.9353,336.3196,8278.0
2022-11-29 11:25:00,341.23,341.55,341.15,341.4,7625.0,336.2408,336.5561,336.162,336.4083,7625.0
2022-11-29 11:30:00,341.3,341.65,341.27,341.51,3969.0,336.3098,336.6547,336.2802,336.5167,3969.0
2022-11-29 11:35:00,341.53,341.53,340.99,341.03,6282.0,336.5364,336.5364,336.0043,336.0437,6282.0
2022-11-29 11:40:00,341.01,341.24,340.75,341.1,7427.0,336.024,336.2507,335.7678,336.1127,7427.0
2022-11-29 11:45:00,341.13,341.73,341.06,341.57,6886.0,336.1423,336.7335,336.0733,336.5758,6886.0
2022-11-29 11:50:00,341.54,341.64,341.15,341.32,9858.0,336.5463,336.6448,336.162,336.3295,9858.0
2022-11-29 11:55:00,341.35,341.72,341.3,341.65,5925.0,336.359,336.7236,336.3098,336.6547,5925.0
2022-11-29 12:00:00,341.77,341.89,341.64,341.87,5562.0,336.7729,336.8912,336.6448,336.8714,5562.0
2022-11-29 12:05:00,341.87,342.32,341.87,342.24,4445.0,336.8714,337.3149,336.8714,337.236,4445.0
2022-11-29 12:10:00,342.23,342.31,341.69,342.05,7018.0,337.2262,337.305,336.6941,337.0488,7018.0
2022-11-29 12:15:00,341.94,342.26,341.77,342.26,3246.0,336.9404,337.2557,336.7729,337.2557,3246.0
2022-11-29 12:20:00,342.29,342.29,341.91,342.2,5921.0,337.2853,337.2853,336.9109,337.1966,5921.0
2022-11-29 12:25:00,342.06,342.36,342.05,342.25,5840.0,337.0587,337.3543,337.0488,337.2459,5840.0
2022-11-29 12:30:00,342.32,342.5,342.12,342.12,7911.0,337.3149,337.4922,337.1178,337.1178,7911.0
2022-11-29 12:35:00,342.16,342.84,342.01,342.66,5282.0,337.1572,337.8273,337.0094,337.6499,5282.0
2022-11-29 12:40:00,342.7,342.96,342.68,342.76,11134.0,337.6893,337.9455,337.6696,337.7484,11134.0
2022-11-29 12:45:00,342.77,343.12,342.69,343.12,6781.0,337.7583,338.1032,337.6795,338.1032,6781.0
2022-11-29 12:50:00,343.12,343.44,342.73,342.73,4559.0,338.1032,338.4185,337.7189,337.7189,4559.0
2022-11-29 12:55:00,342.71,342.91,342.66,342.77,2734.0,337.6992,337.8962,337.6499,337.7583,2734.0
2022-11-29 13:00:00,342.82,342.88,342.52,342.7,5410.0,337.8076,337.8667,337.5119,337.6893,5410.0
2022-11-29 13:05:00,342.64,342.69,342.33,342.33,4285.0,337.6302,337.6795,337.3247,337.3247,4285.0
2022-11-29 13:10:00,342.38,342.68,342.26,342.64,6121.0,337.374,337.6696,337.2557,337.6302,6121.0
2022-11-29 13:15:00,342.67,342.76,341.9,342.1,10909.0,337.6597,337.7484,336.901,337.0981,10909.0
2022-11-29 13:20:00,342.11,342.26,341.83,342.26,11736.0,337.1079,337.2557,336.832,337.2557,11736.0
2022-11-29 13:25:00,342.2,342.26,341.83,341.84,16927.0,337.1966,337.2557,336.832,336.8419,16927.0
2022-11-29 13:30:00,341.84,341.94,341.7,341.93,5172.0,336.8419,336.9404,336.7039,336.9306,5172.0
2022-11-29 13:35:00,341.92,342.56,341.87,342.5,3711.0,336.9207,337.5514,336.8714,337.4922,3711.0
2022-11-29 13:40:00,342.43,342.78,342.41,342.78,5123.0,337.4233,337.7681,337.4035,337.7681,5123.0
2022-11-29 13:45:00,342.82,343.29,342.77,343.16,7889.0,337.8076,338.2707,337.7583,338.1426,7889.0
2022-11-29 13:50:00,343.13,343.3,342.98,343.3,9465.0,338.113,338.2805,337.9652,338.2805,9465.0
2022-11-29 13:55:00,343.38,343.81,343.33,343.81,8411.0,338.3594,338.7831,338.3101,338.7831,8411.0
2022-11-29 14:00:00,343.8,344.72,343.8,344.52,9008.0,338.7732,339.6798,338.7732,339.4827,9008.0
2022-11-29 14:05:00,344.61,344.61,344.27,344.37,5150.0,339.5714,339.5714,339.2364,339.3349,5150.0
2022-11-29 14:10:00,344.36,344.49,344.15,344.21,4069.0,339.325,339.4531,339.1181,339.1772,4069.0
2022-11-29 14:15:00,344.29,344.29,344.02,344.11,6862.0,339.2561,339.2561,338.99,339.0787,6862.0
2022-11-29 14:20:00,344.02,344.02,343.26,343.26,7341.0,338.99,338.99,338.2411,338.2411,7341.0
2022-11-29 14:25:00,343.34,343.46,343.26,343.35,5865.0,338.32,338.4382,338.2411,338.3298,5865.0
2022-11-29 14:30:00,343.26,343.28,343.03,343.1,2181.0,338.2411,338.2608,338.0145,338.0835,2181.0
2022-11-29 14:35:00,343.12,343.31,342.86,343.14,6194.0,338.1032,338.2904,337.847,338.1229,6194.0
2022-11-29 14:40:00,343.23,343.23,342.69,342.83,4389.0,338.2116,338.2116,337.6795,337.8174,4389.0
2022-11-29 14:45:00,342.84,343.04,342.74,342.85,5993.0,337.8273,338.0243,337.7287,337.8371,5993.0
2022-11-29 14:50:00,342.95,343.11,342.83,342.83,3417.0,337.9357,338.0933,337.8174,337.8174,3417.0
2022-11-29 14:55:00,342.91,343.05,342.77,343.04,2832.0,337.8962,338.0342,337.7583,338.0243,2832.0
2022-11-29 15:00:00,343.13,343.28,342.9,342.98,12007.0,338.113,338.2608,337.8864,337.9652,12007.0
2022-11-29 15:05:00,342.81,343.36,342.81,343.36,6589.0,337.7977,338.3397,337.7977,338.3397,6589.0
2022-11-29 15:10:00,343.3,343.38,343.04,343.1,8433.0,338.2805,338.3594,338.0243,338.0835,8433.0
2022-11-29 15:15:00,343.07,343.12,342.32,342.44,12341.0,338.0539,338.1032,337.3149,337.4331,12341.0
2022-11-29 15:20:00,342.42,342.73,342.12,342.22,12717.0,337.4134,337.7189,337.1178,337.2163,12717.0
2022-11-29 15:25:00,342.22,342.64,342.16,342.53,9369.0,337.2163,337.6302,337.1572,337.5218,9369.0
2022-11-29 15:30:00,342.58,343.7,342.58,343.47,18869.0,337.5711,338.6747,337.5711,338.4481,18869.0
2022-11-29 15:35:00,343.51,343.6,343.1,343.14,11619.0,338.4875,338.5762,338.0835,338.1229,11619.0
2022-11-29 15:40:00,343.14,343.56,343.05,343.05,13096.0,338.1229,338.5367,338.0342,338.0342,13096.0
2022-11-29 15:45:00,343.01,343.22,342.84,343.0,13999.0,337.9948,338.2017,337.8273,337.9849,13999.0
2022-11-29 15:50:00,343.02,343.08,342.66,342.8,22463.0,338.0046,338.0638,337.6499,337.7878,22463.0
2022-11-29 15:55:00,342.78,343.47,342.76,342.9,73794.0,337.7681,338.4481,337.7484,337.8864,73794.0
2022-11-30 09:30:00,342.85,344.15,341.48,344.03,58228.0,337.8371,339.1181,336.4871,338.9999,58228.0
2022-11-30 09:35:00,344.0,344.84,343.63,344.06,25748.0,338.9703,339.798,338.6057,339.0294,25748.0
2022-11-30 09:40:00,344.06,345.35,344.06,344.49,22883.0,339.0294,340.3006,339.0294,339.4531,22883.0
2022-11-30 09:45:00,344.38,344.39,343.22,343.41,11346.0,339.3447,339.3546,338.2017,338.3889,11346.0
2022-11-30 09:50:00,343.61,343.82,342.79,342.8,12082.0,338.586,338.7929,337.778,337.7878,12082.0
2022-11-30 09:55:00,342.63,343.28,342.63,343.07,10852.0,337.6203,338.2608,337.6203,338.0539,10852.0
2022-11-30 10:00:00,343.02,343.81,342.48,343.47,19060.0,338.0046,338.7831,337.4725,338.4481,19060.0
2022-11-30 10:05:00,343.48,343.58,343.2,343.58,9110.0,338.4579,338.5564,338.182,338.5564,9110.0
2022-11-30 10:10:00,343.41,343.62,342.95,343.0,9644.0,338.3889,338.5959,337.9357,337.9849,9644.0
2022-11-30 10:15:00,343.19,343.4,342.81,343.22,7251.0,338.1721,338.3791,337.7977,338.2017,7251.0
2022-11-30 10:20:00,343.05,343.18,342.22,343.13,23193.0,338.0342,338.1623,337.2163,338.113,23193.0
2022-11-30 10:25:00,343.13,343.14,342.47,342.86,6017.0,338.113,338.1229,337.4627,337.847,6017.0
2022-11-30 10:30:00,342.95,342.98,342.29,342.55,5198.0,337.9357,337.9652,337.2853,337.5415,5198.0
2022-11-30 10:35:00,342.56,343.13,342.56,343.13,5676.0,337.5514,338.113,337.5514,338.113,5676.0
2022-11-30 10:40:00,343.13,343.6,343.13,343.57,6390.0,338.113,338.5762,338.113,338.5466,6390.0
2022-11-30 10:45:00,343.49,343.49,343.08,343.26,5653.0,338.4678,338.4678,338.0638,338.2411,5653.0
2022-11-30 10:50:00,343.12,343.15,342.8,342.86,5197.0,338.1032,338.1327,337.7878,337.847,5197.0
2022-11-30 10:55:00,342.86,343.39,342.86,343.36,6793.0,337.847,338.3692,337.847,338.3397,6793.0
2022-11-30 11:00:00,343.5,343.76,343.15,343.34,8855.0,338.4776,338.7338,338.1327,338.32,8855.0
2022-11-30 11:05:00,343.39,343.81,343.29,343.66,13524.0,338.3692,338.7831,338.2707,338.6353,13524.0
2022-11-30 11:10:00,343.66,344.0,343.6,343.97,10300.0,338.6353,338.9703,338.5762,338.9407,10300.0
2022-11-30 11:15:00,343.99,344.05,343.58,344.03,8425.0,338.9604,339.0196,338.5564,338.9999,8425.0
2022-11-30 11:20:00,344.03,344.26,343.91,343.91,10312.0,338.9999,339.2265,338.8816,338.8816,10312.0
2022-11-30 11:25:00,343.89,344.36,343.86,344.23,8848.0,338.8619,339.325,338.8323,339.1969,8848.0
2022-11-30 11:30:00,344.23,344.58,344.23,344.46,9031.0,339.1969,339.5418,339.1969,339.4236,9031.0
2022-11-30 11:35:00,344.42,344.61,344.35,344.61,18463.0,339.3842,339.5714,339.3152,339.5714,18463.0
2022-11-30 11:40:00,344.72,344.88,344.55,344.77,8307.0,339.6798,339.8374,339.5123,339.729,8307.0
2022-11-30 11:45:00,344.85,345.07,344.74,345.06,6039.0,339.8079,340.0247,339.6995,340.0148,6039.0
2022-11-30 11:50:00,345.13,345.62,345.01,345.44,8103.0,340.0838,340.5666,339.9655,340.3892,8103.0
2022-11-30 11:55:00,345.51,345.62,345.33,345.47,9942.0,340.4582,340.5666,340.2809,340.4188,9942.0
2022-11-30 12:00:00,345.61,346.14,345.61,346.06,10187.0,340.5568,341.079,340.5568,341.0002,10187.0
2022-11-30 12:05:00,346.06,346.09,345.77,345.86,10653.0,341.0002,341.0297,340.7144,340.8031,10653.0
2022-11-30 12:10:00,345.84,346.3,345.84,346.25,5363.0,340.7834,341.2367,340.7834,341.1874,5363.0
2022-11-30 12:15:00,346.26,346.26,345.46,345.49,9523.0,341.1973,341.1973,340.409,340.4385,9523.0
2022-11-30 12:20:00,345.47,345.47,344.91,345.18,12611.0,340.4188,340.4188,339.867,340.133,12611.0
2022-11-30 12:25:00,345.22,345.36,345.03,345.03,6804.0,340.1725,340.3104,339.9852,339.9852,6804.0
2022-11-30 12:30:00,345.02,345.52,344.98,345.42,5190.0,339.9754,340.4681,339.936,340.3695,5190.0
2022-11-30 12:35:00,345.42,345.44,345.05,345.4,4929.0,340.3695,340.3892,340.0049,340.3498,4929.0
2022-11-30 12:40:00,345.38,346.13,345.32,345.8,13476.0,340.3301,341.0692,340.271,340.744,13476.0
2022-11-30 12:45:00,345.9,346.12,345.84,345.93,6198.0,340.8425,341.0593,340.7834,340.8721,6198.0
2022-11-30 12:50:00,345.96,345.97,345.69,345.84,3800.0,340.9016,340.9115,340.6356,340.7834,3800.0
2022-11-30 12:55:00,345.85,345.94,345.52,345.65,9105.0,340.7933,340.8819,340.4681,340.5962,9105.0
2022-11-30 13:00:00,345.61,346.19,345.59,346.19,7950.0,340.5568,341.1283,340.5371,341.1283,7950.0
2022-11-30 13:05:00,346.19,346.44,346.06,346.16,9295.0,341.1283,341.3746,341.0002,341.0987,9295.0
2022-11-30 13:10:00,346.2,346.59,346.19,346.46,6509.0,341.1381,341.5224,341.1283,341.3943,6509.0
2022-11-30 13:15:00,346.51,346.63,346.28,346.29,3745.0,341.4436,341.5618,341.217,341.2268,3745.0
2022-11-30 13:20:00,346.26,346.27,345.8,345.89,5329.0,341.1973,341.2071,340.744,340.8327,5329.0
2022-11-30 13:25:00,345.92,346.02,345.65,345.82,5253.0,340.8622,340.9608,340.5962,340.7637,5253.0
2022-11-30 13:30:00,345.7,348.33,345.0,346.91,25327.0,340.6454,343.237,339.9557,341.8378,25327.0
2022-11-30 13:35:00,347.18,349.41,347.15,348.96,19574.0,342.1038,344.3012,342.0742,343.8578,19574.0
2022-11-30 13:40:00,349.16,349.55,348.23,348.71,17038.0,344.0549,344.4392,343.1385,343.6114,17038.0
2022-11-30 13:45:00,348.75,348.82,347.03,348.34,16136.0,343.6509,343.7198,341.956,343.2468,16136.0
2022-11-30 13:50:00,348.64,348.84,348.14,348.84,10749.0,343.5425,343.7395,343.0498,343.7395,10749.0
2022-11-30 13:55:00,348.87,350.41,348.79,350.14,18144.0,343.7691,345.2866,343.6903,345.0205,18144.0
2022-11-30 14:00:00,350.04,351.33,350.04,351.2,18956.0,344.922,346.1931,344.922,346.065,18956.0
2022-11-30 14:05:00,351.15,351.9,350.9,350.93,17765.0,346.0158,346.7548,345.7694,345.799,17765.0
2022-11-30 14:10:00,350.9,351.18,350.27,350.87,24902.0,345.7694,346.0453,345.1486,345.7399,24902.0
2022-11-30 14:15:00,351.06,352.85,350.93,352.67,16592.0,345.9271,347.6909,345.799,347.5135,16592.0
2022-11-30 14:20:00,352.65,353.27,352.39,353.11,18723.0,347.4938,348.1048,347.2376,347.9471,18723.0
2022-11-30 14:25:00,353.03,353.28,352.58,353.09,18352.0,347.8683,348.1146,347.4249,347.9274,18352.0
2022-11-30 14:30:00,352.95,353.03,352.35,352.87,14242.0,347.7894,347.8683,347.1982,347.7106,14242.0
2022-11-30 14:35:00,352.83,352.98,352.27,352.46,9411.0,347.6712,347.819,347.1194,347.3066,9411.0
2022-11-30 14:40:00,352.4,352.5,351.19,351.44,30155.0,347.2475,347.346,346.0552,346.3015,30155.0
2022-11-30 14:45:00,351.46,352.35,351.45,352.33,12250.0,346.3212,347.1982,346.3114,347.1785,12250.0
2022-11-30 14:50:00,352.4,353.23,352.37,352.93,10291.0,347.2475,348.0653,347.2179,347.7697,10291.0
2022-11-30 14:55:00,352.93,353.35,352.76,353.34,11586.0,347.7697,348.1836,347.6022,348.1737,11586.0
2022-11-30 15:00:00,353.26,354.16,353.1,354.01,19913.0,348.0949,348.9818,347.9372,348.8339,19913.0
2022-11-30 15:05:00,353.89,354.0,353.48,353.8,15589.0,348.7157,348.8241,348.3117,348.627,15589.0
2022-11-30 15:10:00,353.76,353.83,353.34,353.34,18788.0,348.5876,348.6566,348.1737,348.1737,18788.0
2022-11-30 15:15:00,353.38,354.5,353.26,354.37,17283.0,348.2132,349.3168,348.0949,349.1887,17283.0
2022-11-30 15:20:00,354.39,354.73,354.31,354.64,10546.0,349.2084,349.5434,349.1296,349.4547,10546.0
2022-11-30 15:25:00,354.65,355.1,354.48,355.1,33620.0,349.4646,349.908,349.2971,349.908,33620.0
2022-11-30 15:30:00,355.1,355.82,354.87,355.72,21954.0,349.908,350.6175,349.6814,350.5189,21954.0
2022-11-30 15:35:00,355.74,356.11,354.92,355.09,30487.0,350.5386,350.9032,349.7306,349.8982,30487.0
2022-11-30 15:40:00,355.09,355.32,354.72,355.0,27444.0,349.8982,350.1248,349.5336,349.8095,27444.0
2022-11-30 15:45:00,354.98,355.17,354.52,354.58,33469.0,349.7898,349.977,349.3365,349.3956,33469.0
2022-11-30 15:50:00,354.55,355.47,354.38,354.45,68907.0,349.366,350.2726,349.1985,349.2675,68907.0
2022-11-30 15:55:00,354.52,356.16,354.29,356.09,294566.0,349.3365,350.9525,349.1098,350.8835,294566.0
2022-12-01 09:30:00,357.99,358.9,355.71,357.82,89892.0,352.7558,353.6524,350.5091,352.5882,89892.0
2022-12-01 09:35:00,357.99,358.66,356.88,356.88,31372.0,352.7558,353.416,351.662,351.662,31372.0
2022-12-01 09:40:00,356.86,357.18,356.07,356.79,28820.0,351.6423,351.9576,350.8638,351.5733,28820.0
2022-12-01 09:45:00,356.79,357.92,356.67,357.83,32454.0,351.5733,352.6868,351.4551,352.5981,32454.0
2022-12-01 09:50:00,357.93,359.5,357.86,359.02,32168.0,352.6966,354.2437,352.6277,353.7707,32168.0
2022-12-01 09:55:00,358.96,359.8,358.89,359.36,22945.0,353.7116,354.5393,353.6426,354.1057,22945.0
2022-12-01 10:00:00,359.46,359.8,358.02,358.25,23660.0,354.2043,354.5393,352.7853,353.0119,23660.0
2022-12-01 10:05:00,358.4,358.4,356.87,356.88,12038.0,353.1598,353.1598,351.6521,351.662,12038.0
2022-12-01 10:10:00,356.76,356.95,355.77,356.52,24168.0,351.5437,351.731,350.5682,351.3072,24168.0
2022-12-01 10:15:00,356.54,356.61,355.48,355.81,26819.0,351.327,351.3959,350.2825,350.6076,26819.0
2022-12-01 10:20:00,356.01,356.31,355.53,356.07,14452.0,350.8047,351.1003,350.3317,350.8638,14452.0
2022-12-01 10:25:00,356.03,356.34,355.25,355.25,16884.0,350.8244,351.1299,350.0558,350.0558,16884.0
2022-12-01 10:30:00,355.32,355.42,354.05,354.81,24141.0,350.1248,350.2233,348.8734,349.6222,24141.0
2022-12-01 10:35:00,354.85,354.86,354.37,354.54,18707.0,349.6617,349.6715,349.1887,349.3562,18707.0
2022-12-01 10:40:00,354.57,355.35,354.37,355.27,18740.0,349.3858,350.1544,349.1887,350.0755,18740.0
2022-12-01 10:45:00,355.18,355.82,355.1,355.41,16310.0,349.9868,350.6175,349.908,350.2135,16310.0
2022-12-01 10:50:00,355.41,356.18,355.37,355.65,32117.0,350.2135,350.9722,350.1741,350.45,32117.0
2022-12-01 10:55:00,355.54,356.09,355.0,356.03,15255.0,350.3416,350.8835,349.8095,350.8244,15255.0
2022-12-01 11:00:00,356.12,356.22,355.67,356.09,14266.0,350.9131,351.0116,350.4697,350.8835,14266.0
2022-12-01 11:05:00,356.16,356.51,355.75,356.47,10770.0,350.9525,351.2974,350.5485,351.258,10770.0
2022-12-01 11:10:00,356.42,356.42,355.83,356.22,9641.0,351.2087,351.2087,350.6273,351.0116,9641.0
2022-12-01 11:15:00,356.07,356.07,354.71,355.34,18458.0,350.8638,350.8638,349.5237,350.1445,18458.0
2022-12-01 11:20:00,355.26,355.93,355.26,355.75,12035.0,350.0657,350.7259,350.0657,350.5485,12035.0
2022-12-01 11:25:00,355.76,356.24,355.66,356.18,17568.0,350.5584,351.0313,350.4598,350.9722,17568.0
2022-12-01 11:30:00,356.09,356.46,355.99,356.37,6741.0,350.8835,351.2481,350.785,351.1594,6741.0
2022-12-01 11:35:00,356.5,356.88,355.99,356.37,7777.0,351.2875,351.662,350.785,351.1594,7777.0
2022-12-01 11:40:00,356.37,356.89,356.28,356.74,11333.0,351.1594,351.6718,351.0708,351.524,11333.0
2022-12-01 11:45:00,356.78,356.89,356.18,356.19,11798.0,351.5634,351.6718,350.9722,350.9821,11798.0
2022-12-01 11:50:00,356.26,356.42,355.94,356.12,9589.0,351.051,351.2087,350.7357,350.9131,9589.0
2022-12-01 11:55:00,356.31,356.61,356.03,356.61,10461.0,351.1003,351.3959,350.8244,351.3959,10461.0
2022-12-01 12:00:00,356.6,356.7,355.76,355.88,11452.0,351.3861,351.4846,350.5584,350.6766,11452.0
2022-12-01 12:05:00,355.83,356.28,355.36,356.02,16589.0,350.6273,351.0708,350.1642,350.8146,16589.0
2022-12-01 12:10:00,356.0,356.34,355.77,356.13,7626.0,350.7948,351.1299,350.5682,350.9229,7626.0
2022-12-01 12:15:00,356.18,356.34,356.07,356.11,14150.0,350.9722,351.1299,350.8638,350.9032,14150.0
2022-12-01 12:20:00,356.1,357.0,356.1,356.99,17179.0,350.8934,351.7802,350.8934,351.7704,17179.0
2022-12-01 12:25:00,357.0,357.51,356.85,357.49,11306.0,351.7802,352.2828,351.6324,352.2631,11306.0
2022-12-01 12:30:00,357.53,358.3,357.53,358.13,11122.0,352.3025,353.0612,352.3025,352.8937,11122.0
2022-12-01 12:35:00,358.03,358.03,357.47,357.47,12137.0,352.7952,352.7952,352.2434,352.2434,12137.0
2022-12-01 12:40:00,357.57,357.77,357.34,357.55,5511.0,352.3419,352.539,352.1153,352.3222,5511.0
2022-12-01 12:45:00,357.56,357.88,357.32,357.32,8100.0,352.332,352.6474,352.0955,352.0955,8100.0
2022-12-01 12:50:00,357.26,357.81,357.26,357.7,8164.0,352.0364,352.5784,352.0364,352.47,8164.0
2022-12-01 12:55:00,357.65,357.95,357.5,357.73,11231.0,352.4207,352.7163,352.2729,352.4996,11231.0
2022-12-01 13:00:00,357.7,358.19,357.69,358.18,18183.0,352.47,352.9528,352.4601,352.943,18183.0
2022-12-01 13:05:00,358.18,358.77,358.12,358.56,11313.0,352.943,353.5243,352.8839,353.3174,11313.0
2022-12-01 13:10:00,358.5,358.56,358.32,358.35,5213.0,353.2583,353.3174,353.0809,353.1105,5213.0
2022-12-01 13:15:00,358.35,358.39,357.71,358.0,26890.0,353.1105,353.1499,352.4798,352.7656,26890.0
2022-12-01 13:20:00,358.0,358.22,357.87,357.98,26023.0,352.7656,352.9824,352.6375,352.7459,26023.0
2022-12-01 13:25:00,358.05,358.39,358.04,358.36,17739.0,352.8149,353.1499,352.805,353.1203,17739.0
2022-12-01 13:30:00,358.38,358.84,358.25,358.78,25765.0,353.14,353.5933,353.0119,353.5342,25765.0
2022-12-01 13:35:00,358.83,359.32,358.77,359.21,53395.0,353.5835,354.0663,353.5243,353.9579,53395.0
2022-12-01 13:40:00,359.18,359.85,359.17,359.62,25488.0,353.9284,354.5886,353.9185,354.3619,25488.0
2022-12-01 13:45:00,359.63,359.95,359.53,359.68,13884.0,354.3718,354.6871,354.2732,354.421,13884.0
2022-12-01 13:50:00,359.68,359.86,359.47,359.63,12950.0,354.421,354.5984,354.2141,354.3718,12950.0
2022-12-01 13:55:00,359.55,359.83,359.46,359.77,11139.0,354.2929,354.5688,354.2043,354.5097,11139.0
2022-12-01 14:00:00,359.68,359.69,358.92,359.14,16087.0,354.421,354.4309,353.6722,353.8889,16087.0
2022-12-01 14:05:00,359.21,359.28,358.94,359.21,22233.0,353.9579,354.0269,353.6919,353.9579,22233.0
2022-12-01 14:10:00,359.16,359.73,359.15,359.64,8839.0,353.9086,354.4703,353.8988,354.3816,8839.0
2022-12-01 14:15:00,359.64,359.7,359.42,359.5,8302.0,354.3816,354.4407,354.1648,354.2437,8302.0
2022-12-01 14:20:00,359.5,359.99,359.36,359.99,15178.0,354.2437,354.7265,354.1057,354.7265,15178.0
2022-12-01 14:25:00,359.99,360.17,359.48,359.8,31113.0,354.7265,354.9039,354.224,354.5393,31113.0
2022-12-01 14:30:00,359.74,360.03,359.61,360.02,8216.0,354.4802,354.7659,354.3521,354.7561,8216.0
2022-12-01 14:35:00,360.01,360.18,359.85,360.05,6907.0,354.7462,354.9137,354.5886,354.7856,6907.0
2022-12-01 14:40:00,360.13,360.35,360.06,360.06,6720.0,354.8645,355.0812,354.7955,354.7955,6720.0
2022-12-01 14:45:00,359.99,360.56,359.95,360.47,13460.0,354.7265,355.2882,354.6871,355.1995,13460.0
2022-12-01 14:50:00,360.48,360.75,360.41,360.62,19268.0,355.2093,355.4754,355.1404,355.3473,19268.0
2022-12-01 14:55:00,360.63,360.77,360.36,360.63,9787.0,355.3572,355.4951,355.0911,355.3572,9787.0
2022-12-01 15:00:00,360.61,360.69,360.28,360.46,8066.0,355.3374,355.4163,355.0123,355.1896,8066.0
2022-12-01 15:05:00,360.46,360.68,360.37,360.43,11251.0,355.1896,355.4064,355.101,355.1601,11251.0
2022-12-01 15:10:00,360.36,360.37,359.9,359.94,16008.0,355.0911,355.101,354.6378,354.6772,16008.0
2022-12-01 15:15:00,359.96,360.04,359.58,359.84,25875.0,354.6969,354.7758,354.3225,354.5787,25875.0
2022-12-01 15:20:00,359.88,360.1,359.81,359.95,19738.0,354.6181,354.8349,354.5491,354.6871,19738.0
2022-12-01 15:25:00,359.95,360.02,359.71,359.97,18428.0,354.6871,354.7561,354.4506,354.7068,18428.0
2022-12-01 15:30:00,359.95,360.45,359.94,360.28,36035.0,354.6871,355.1798,354.6772,355.0123,36035.0
2022-12-01 15:35:00,360.32,360.83,360.32,360.78,47767.0,355.0517,355.5542,355.0517,355.505,47767.0
2022-12-01 15:40:00,360.78,361.16,360.61,361.16,60719.0,355.505,355.8794,355.3374,355.8794,60719.0
2022-12-01 15:45:00,361.14,361.19,360.8,361.04,64905.0,355.8597,355.909,355.5247,355.7612,64905.0
2022-12-01 15:50:00,361.08,361.58,361.06,361.06,57656.0,355.8006,356.2933,355.7809,355.7809,57656.0
2022-12-01 15:55:00,361.05,361.17,360.56,360.91,186212.0,355.771,355.8893,355.2882,355.6331,186212.0
2022-12-02 09:30:00,357.45,359.06,357.21,358.16,50227.0,352.2236,353.8101,351.9872,352.9233,50227.0
2022-12-02 09:35:00,358.4,358.59,357.67,357.73,35479.0,353.1598,353.347,352.4404,352.4996,35479.0
2022-12-02 09:40:00,357.68,357.68,356.62,357.02,32316.0,352.4503,352.4503,351.4058,351.7999,32316.0
2022-12-02 09:45:00,356.86,357.28,356.06,356.39,15909.0,351.6423,352.0561,350.854,351.1791,15909.0
2022-12-02 09:50:00,356.44,357.99,356.44,357.47,17176.0,351.2284,352.7558,351.2284,352.2434,17176.0
2022-12-02 09:55:00,357.48,357.98,356.81,357.03,25124.0,352.2532,352.7459,351.593,351.8098,25124.0
2022-12-02 10:00:00,357.06,357.78,356.84,356.98,9377.0,351.8393,352.5488,351.6226,351.7605,9377.0
2022-12-02 10:05:00,357.01,357.69,356.89,357.4,13234.0,351.7901,352.4601,351.6718,352.1744,13234.0
2022-12-02 10:10:00,357.57,358.0,357.09,357.75,11005.0,352.3419,352.7656,351.8689,352.5193,11005.0
2022-12-02 10:15:00,357.63,357.79,357.1,357.44,12631.0,352.401,352.5587,351.8788,352.2138,12631.0
2022-12-02 10:20:00,357.56,358.11,357.43,357.69,10499.0,352.332,352.874,352.2039,352.4601,10499.0
2022-12-02 10:25:00,357.87,357.96,357.37,357.73,13222.0,352.6375,352.7262,352.1448,352.4996,13222.0
2022-12-02 10:30:00,357.65,358.09,357.36,358.09,18054.0,352.4207,352.8543,352.135,352.8543,18054.0
2022-12-02 10:35:00,358.09,358.13,357.35,357.5,10152.0,352.8543,352.8937,352.1251,352.2729,10152.0
2022-12-02 10:40:00,357.53,357.88,357.47,357.88,7991.0,352.3025,352.6474,352.2434,352.6474,7991.0
2022-12-02 10:45:00,357.64,358.07,357.53,357.7,8750.0,352.4109,352.8346,352.3025,352.47,8750.0
2022-12-02 10:50:00,357.78,358.19,357.45,357.83,10285.0,352.5488,352.9528,352.2236,352.5981,10285.0
2022-12-02 10:55:00,357.77,357.77,357.0,357.31,23169.0,352.539,352.539,351.7802,352.0857,23169.0
2022-12-02 11:00:00,357.24,357.43,357.08,357.13,6757.0,352.0167,352.2039,351.8591,351.9083,6757.0
2022-12-02 11:05:00,357.21,357.22,356.5,356.58,11172.0,351.9872,351.997,351.2875,351.3664,11172.0
2022-12-02 11:10:00,356.6,357.01,356.5,356.79,17118.0,351.3861,351.7901,351.2875,351.5733,17118.0
2022-12-02 11:15:00,356.82,356.96,356.54,356.75,9301.0,351.6029,351.7408,351.327,351.5339,9301.0
2022-12-02 11:20:00,356.72,356.91,356.63,356.85,5152.0,351.5043,351.6915,351.4156,351.6324,5152.0
2022-12-02 11:25:00,356.85,357.39,356.81,357.32,6951.0,351.6324,352.1645,351.593,352.0955,6951.0
2022-12-02 11:30:00,357.24,357.42,356.96,357.42,5149.0,352.0167,352.1941,351.7408,352.1941,5149.0
2022-12-02 11:35:00,357.33,357.92,357.14,357.57,5332.0,352.1054,352.6868,351.9182,352.3419,5332.0
2022-12-02 11:40:00,357.78,358.7,357.73,358.46,7017.0,352.5488,353.4554,352.4996,353.2189,7017.0
2022-12-02 11:45:00,358.43,358.75,358.24,358.24,5989.0,353.1893,353.5046,353.0021,353.0021,5989.0
2022-12-02 11:50:00,358.24,358.34,358.03,358.13,3347.0,353.0021,353.1006,352.7952,352.8937,3347.0
2022-12-02 11:55:00,358.14,358.43,358.05,358.05,3228.0,352.9036,353.1893,352.8149,352.8149,3228.0
2022-12-02 12:00:00,358.02,358.15,357.73,358.11,4502.0,352.7853,352.9134,352.4996,352.874,4502.0
2022-12-02 12:05:00,358.11,358.4,357.92,358.24,5907.0,352.874,353.1598,352.6868,353.0021,5907.0
2022-12-02 12:10:00,358.25,358.73,358.18,358.68,9493.0,353.0119,353.4849,352.943,353.4357,9493.0
2022-12-02 12:15:00,358.59,358.79,358.42,358.66,4965.0,353.347,353.5441,353.1795,353.416,4965.0
2022-12-02 12:20:00,358.59,358.59,358.14,358.22,4380.0,353.347,353.347,352.9036,352.9824,4380.0
2022-12-02 12:25:00,358.22,358.23,357.84,357.97,6024.0,352.9824,352.9922,352.6079,352.736,6024.0
2022-12-02 12:30:00,357.94,358.25,357.91,358.08,3856.0,352.7065,353.0119,352.6769,352.8444,3856.0
2022-12-02 12:35:00,358.16,358.16,357.46,357.56,4283.0,352.9233,352.9233,352.2335,352.332,4283.0
2022-12-02 12:40:00,357.62,357.93,357.61,357.73,8647.0,352.3912,352.6966,352.3813,352.4996,8647.0
2022-12-02 12:45:00,357.7,358.27,357.69,358.22,10944.0,352.47,353.0317,352.4601,352.9824,10944.0
2022-12-02 12:50:00,358.13,358.39,358.12,358.33,5292.0,352.8937,353.1499,352.8839,353.0908,5292.0
2022-12-02 12:55:00,358.33,358.36,358.06,358.31,5436.0,353.0908,353.1203,352.8247,353.0711,5436.0
2022-12-02 13:00:00,358.28,358.67,358.22,358.34,4884.0,353.0415,353.4258,352.9824,353.1006,4884.0
2022-12-02 13:05:00,358.45,358.45,357.99,357.99,5706.0,353.209,353.209,352.7558,352.7558,5706.0
2022-12-02 13:10:00,358.15,358.61,358.14,358.51,7028.0,352.9134,353.3667,352.9036,353.2681,7028.0
2022-12-02 13:15:00,358.48,358.82,358.46,358.57,5450.0,353.2386,353.5736,353.2189,353.3273,5450.0
2022-12-02 13:20:00,358.5,358.76,358.45,358.73,3800.0,353.2583,353.5145,353.209,353.4849,3800.0
2022-12-02 13:25:00,358.72,358.94,358.55,358.87,5160.0,353.4751,353.6919,353.3076,353.6229,5160.0
2022-12-02 13:30:00,358.76,359.17,358.76,359.07,2836.0,353.5145,353.9185,353.5145,353.82,2836.0
2022-12-02 13:35:00,358.98,358.98,358.84,358.92,4176.0,353.7313,353.7313,353.5933,353.6722,4176.0
2022-12-02 13:40:00,358.98,359.32,358.98,359.3,4853.0,353.7313,354.0663,353.7313,354.0466,4853.0
2022-12-02 13:45:00,359.25,359.53,359.05,359.36,9376.0,353.9973,354.2732,353.8003,354.1057,9376.0
2022-12-02 13:50:00,359.28,359.33,359.17,359.19,4610.0,354.0269,354.0762,353.9185,353.9382,4610.0
2022-12-02 13:55:00,359.07,359.21,358.89,359.19,8682.0,353.82,353.9579,353.6426,353.9382,8682.0
2022-12-02 14:00:00,359.22,359.34,359.12,359.13,9893.0,353.9678,354.086,353.8692,353.8791,9893.0
2022-12-02 14:05:00,359.15,359.16,358.8,358.87,6315.0,353.8988,353.9086,353.5539,353.6229,6315.0
2022-12-02 14:10:00,358.83,358.9,358.57,358.82,7359.0,353.5835,353.6524,353.3273,353.5736,7359.0
2022-12-02 14:15:00,358.85,359.49,358.85,359.44,9154.0,353.6032,354.2338,353.6032,354.1846,9154.0
2022-12-02 14:20:00,359.4,359.49,359.2,359.29,8152.0,354.1451,354.2338,353.9481,354.0367,8152.0
2022-12-02 14:25:00,359.37,359.37,359.08,359.3,7136.0,354.1156,354.1156,353.8298,354.0466,7136.0
2022-12-02 14:30:00,359.24,359.39,359.06,359.37,9915.0,353.9875,354.1353,353.8101,354.1156,9915.0
2022-12-02 14:35:00,359.34,359.54,359.32,359.42,9674.0,354.086,354.2831,354.0663,354.1648,9674.0
2022-12-02 14:40:00,359.47,359.47,359.2,359.45,6617.0,354.2141,354.2141,353.9481,354.1944,6617.0
2022-12-02 14:45:00,359.45,360.05,359.41,360.02,15929.0,354.1944,354.7856,354.155,354.7561,15929.0
2022-12-02 14:50:00,360.0,360.47,360.0,360.41,18379.0,354.7364,355.1995,354.7364,355.1404,18379.0
2022-12-02 14:55:00,360.47,360.77,360.46,360.62,15910.0,355.1995,355.4951,355.1896,355.3473,15910.0
2022-12-02 15:00:00,360.72,361.08,360.37,361.02,11472.0,355.4458,355.8006,355.101,355.7414,11472.0
2022-12-02 15:05:00,360.99,361.43,360.59,361.37,13231.0,355.7119,356.1455,355.3177,356.0863,13231.0
2022-12-02 15:10:00,361.37,361.92,361.18,361.91,19022.0,356.0863,356.6283,355.8991,356.6184,19022.0
2022-12-02 15:15:00,361.99,362.29,361.74,362.1,25870.0,356.6973,356.9929,356.4509,356.8057,25870.0
2022-12-02 15:20:00,362.1,362.1,361.5,361.53,18268.0,356.8057,356.8057,356.2144,356.244,18268.0
2022-12-02 15:25:00,361.57,361.57,360.95,361.08,11319.0,356.2834,356.2834,355.6725,355.8006,11319.0
2022-12-02 15:30:00,361.19,361.19,360.33,360.38,11788.0,355.909,355.909,355.0615,355.1108,11788.0
2022-12-02 15:35:00,360.38,360.39,359.92,360.36,14201.0,355.1108,355.1207,354.6575,355.0911,14201.0
2022-12-02 15:40:00,360.35,360.37,359.93,359.96,20205.0,355.0812,355.101,354.6674,354.6969,20205.0
2022-12-02 15:45:00,359.96,360.07,359.85,360.02,22084.0,354.6969,354.8053,354.5886,354.7561,22084.0
2022-12-02 15:50:00,360.05,360.36,359.94,360.13,29958.0,354.7856,355.0911,354.6772,354.8645,29958.0
2022-12-02 15:55:00,360.13,360.32,359.75,360.04,74397.0,354.8645,355.0517,354.49,354.7758,74397.0
2022-12-05 09:30:00,356.0,357.6,355.5,355.65,63269.0,350.7948,352.3715,350.3022,350.45,63269.0
2022-12-05 09:35:00,355.57,357.39,355.56,357.1,19357.0,350.3711,352.1645,350.3613,351.8788,19357.0
2022-12-05 09:40:00,357.02,357.74,356.96,357.26,19422.0,351.7999,352.5094,351.7408,352.0364,19422.0
2022-12-05 09:45:00,357.03,357.14,355.48,355.74,25793.0,351.8098,351.9182,350.2825,350.5386,25793.0
2022-12-05 09:50:00,355.85,356.84,355.75,356.5,17234.0,350.647,351.6226,350.5485,351.2875,17234.0
2022-12-05 09:55:00,356.68,357.06,355.83,355.88,14207.0,351.4649,351.8393,350.6273,350.6766,14207.0
2022-12-05 10:00:00,355.91,356.72,354.5,356.72,25576.0,350.7062,351.5043,349.3168,351.5043,25576.0
2022-12-05 10:05:00,356.72,357.49,356.48,356.75,11483.0,351.5043,352.2631,351.2678,351.5339,11483.0
2022-12-05 10:10:00,356.82,358.0,356.6,357.7,13627.0,351.6029,352.7656,351.3861,352.47,13627.0
2022-12-05 10:15:00,357.45,357.59,357.3,357.3,4382.0,352.2236,352.3616,352.0758,352.0758,4382.0
2022-12-05 10:20:00,357.22,357.35,356.94,357.19,12802.0,351.997,352.1251,351.7211,351.9674,12802.0
2022-12-05 10:25:00,357.12,357.89,357.1,357.33,5508.0,351.8985,352.6572,351.8788,352.1054,5508.0
2022-12-05 10:30:00,357.4,358.06,357.14,358.06,11570.0,352.1744,352.8247,351.9182,352.8247,11570.0
2022-12-05 10:35:00,357.91,358.2,357.68,358.2,11650.0,352.6769,352.9627,352.4503,352.9627,11650.0
2022-12-05 10:40:00,358.28,358.9,358.09,358.84,23023.0,353.0415,353.6524,352.8543,353.5933,23023.0
2022-12-05 10:45:00,358.77,358.9,358.59,358.79,8469.0,353.5243,353.6524,353.347,353.5441,8469.0
2022-12-05 10:50:00,358.79,358.79,358.2,358.29,7325.0,353.5441,353.5441,352.9627,353.0514,7325.0
2022-12-05 10:55:00,358.16,358.48,358.08,358.48,8249.0,352.9233,353.2386,352.8444,353.2386,8249.0
2022-12-05 11:00:00,358.52,358.78,358.03,358.16,10338.0,353.278,353.5342,352.7952,352.9233,10338.0
2022-12-05 11:05:00,358.18,358.3,358.04,358.08,5669.0,352.943,353.0612,352.805,352.8444,5669.0
2022-12-05 11:10:00,358.13,358.85,358.13,358.4,10742.0,352.8937,353.6032,352.8937,353.1598,10742.0
2022-12-05 11:15:00,358.38,358.38,357.23,357.5,8139.0,353.14,353.14,352.0069,352.2729,8139.0
2022-12-05 11:20:00,357.49,357.5,357.01,357.23,7148.0,352.2631,352.2729,351.7901,352.0069,7148.0
2022-12-05 11:25:00,357.3,357.3,356.84,357.2,5706.0,352.0758,352.0758,351.6226,351.9773,5706.0
2022-12-05 11:30:00,357.2,357.2,356.59,356.62,8753.0,351.9773,351.9773,351.3762,351.4058,8753.0
2022-12-05 11:35:00,356.61,356.67,356.07,356.59,17374.0,351.3959,351.4551,350.8638,351.3762,17374.0
2022-12-05 11:40:00,356.56,356.75,356.36,356.68,6547.0,351.3467,351.5339,351.1496,351.4649,6547.0
2022-12-05 11:45:00,356.61,356.94,356.61,356.8,8309.0,351.3959,351.7211,351.3959,351.5832,8309.0
2022-12-05 11:50:00,356.8,357.18,356.42,356.43,16446.0,351.5832,351.9576,351.2087,351.2186,16446.0
2022-12-05 11:55:00,356.38,356.38,355.81,355.97,8275.0,351.1693,351.1693,350.6076,350.7653,8275.0
2022-12-05 12:00:00,355.89,356.04,355.66,355.75,8358.0,350.6865,350.8343,350.4598,350.5485,8358.0
2022-12-05 12:05:00,355.75,356.17,355.56,356.16,4705.0,350.5485,350.9624,350.3613,350.9525,4705.0
2022-12-05 12:10:00,356.16,356.21,355.98,356.17,8789.0,350.9525,351.0018,350.7751,350.9624,8789.0
2022-12-05 12:15:00,356.18,356.43,356.12,356.4,6507.0,350.9722,351.2186,350.9131,351.189,6507.0
2022-12-05 12:20:00,356.48,356.89,356.41,356.75,4101.0,351.2678,351.6718,351.1989,351.5339,4101.0
2022-12-05 12:25:00,356.78,356.96,356.45,356.47,8593.0,351.5634,351.7408,351.2383,351.258,8593.0
2022-12-05 12:30:00,356.51,356.53,355.78,355.89,9870.0,351.2974,351.3171,350.5781,350.6865,9870.0
2022-12-05 12:35:00,355.83,356.3,355.83,356.14,5719.0,350.6273,351.0905,350.6273,350.9328,5719.0
2022-12-05 12:40:00,356.16,356.19,355.75,355.84,6287.0,350.9525,350.9821,350.5485,350.6372,6287.0
2022-12-05 12:45:00,355.84,356.23,355.82,356.1,6740.0,350.6372,351.0215,350.6175,350.8934,6740.0
2022-12-05 12:50:00,356.09,356.1,355.55,355.58,5169.0,350.8835,350.8934,350.3514,350.381,5169.0
2022-12-05 12:55:00,355.6,355.96,355.54,355.61,8121.0,350.4007,350.7554,350.3416,350.4105,8121.0
2022-12-05 13:00:00,355.61,356.0,355.59,355.79,7876.0,350.4105,350.7948,350.3908,350.5879,7876.0
2022-12-05 13:05:00,355.78,356.15,355.64,355.91,8369.0,350.5781,350.9427,350.4401,350.7062,8369.0
2022-12-05 13:10:00,355.93,356.36,355.9,356.36,11264.0,350.7259,351.1496,350.6963,351.1496,11264.0
2022-12-05 13:15:00,356.35,356.65,356.32,356.33,15419.0,351.1397,351.4353,351.1102,351.12,15419.0
2022-12-05 13:20:00,356.31,356.31,355.42,355.58,12593.0,351.1003,351.1003,350.2233,350.381,12593.0
2022-12-05 13:25:00,355.59,355.8,355.19,355.37,9622.0,350.3908,350.5978,349.9967,350.1741,9622.0
2022-12-05 13:30:00,355.35,355.81,355.35,355.66,6222.0,350.1544,350.6076,350.1544,350.4598,6222.0
2022-12-05 13:35:00,355.75,355.89,355.6,355.8,6961.0,350.5485,350.6865,350.4007,350.5978,6961.0
2022-12-05 13:40:00,355.79,355.82,355.23,355.38,7349.0,350.5879,350.6175,350.0361,350.1839,7349.0
2022-12-05 13:45:00,355.38,355.43,355.17,355.25,7987.0,350.1839,350.2332,349.977,350.0558,7987.0
2022-12-05 13:50:00,355.18,355.35,354.7,355.03,25825.0,349.9868,350.1544,349.5139,349.839,25825.0
2022-12-05 13:55:00,355.08,355.18,354.45,354.58,60957.0,349.8883,349.9868,349.2675,349.3956,60957.0
2022-12-05 14:00:00,354.55,355.05,354.46,355.0,35553.0,349.366,349.8587,349.2774,349.8095,35553.0
2022-12-05 14:05:00,355.05,355.14,354.72,354.88,19910.0,349.8587,349.9474,349.5336,349.6912,19910.0
2022-12-05 14:10:00,354.83,355.68,354.83,355.59,38635.0,349.642,350.4795,349.642,350.3908,38635.0
2022-12-05 14:15:00,355.63,355.94,355.59,355.73,16465.0,350.4303,350.7357,350.3908,350.5288,16465.0
2022-12-05 14:20:00,355.7,355.8,355.42,355.58,17148.0,350.4992,350.5978,350.2233,350.381,17148.0
2022-12-05 14:25:00,355.5,355.83,355.28,355.32,11717.0,350.3022,350.6273,350.0854,350.1248,11717.0
2022-12-05 14:30:00,355.31,355.38,354.99,355.23,17647.0,350.1149,350.1839,349.7996,350.0361,17647.0
2022-12-05 14:35:00,355.21,355.47,355.04,355.1,6703.0,350.0164,350.2726,349.8489,349.908,6703.0
2022-12-05 14:40:00,355.1,355.3,354.94,355.06,22977.0,349.908,350.1051,349.7503,349.8686,22977.0
2022-12-05 14:45:00,354.97,355.11,354.84,355.05,19212.0,349.7799,349.9179,349.6518,349.8587,19212.0
2022-12-05 14:50:00,355.27,355.81,355.26,355.79,7231.0,350.0755,350.6076,350.0657,350.5879,7231.0
2022-12-05 14:55:00,355.8,355.85,355.39,355.64,5574.0,350.5978,350.647,350.1938,350.4401,5574.0
2022-12-05 15:00:00,355.66,355.75,355.2,355.6,15222.0,350.4598,350.5485,350.0065,350.4007,15222.0
2022-12-05 15:05:00,355.53,356.17,355.4,356.17,10821.0,350.3317,350.9624,350.2036,350.9624,10821.0
2022-12-05 15:10:00,356.17,356.41,355.79,356.32,8028.0,350.9624,351.1989,350.5879,351.1102,8028.0
2022-12-05 15:15:00,356.36,356.39,355.95,356.19,6901.0,351.1496,351.1791,350.7456,350.9821,6901.0
2022-12-05 15:20:00,356.19,356.42,356.08,356.28,8664.0,350.9821,351.2087,350.8737,351.0708,8664.0
2022-12-05 15:25:00,356.22,356.3,355.68,355.83,6942.0,351.0116,351.0905,350.4795,350.6273,6942.0
2022-12-05 15:30:00,355.79,356.36,355.73,356.26,12624.0,350.5879,351.1496,350.5288,351.051,12624.0
2022-12-05 15:35:00,356.3,356.5,355.73,355.75,16064.0,351.0905,351.2875,350.5288,350.5485,16064.0
2022-12-05 15:40:00,355.75,355.75,355.24,355.63,12824.0,350.5485,350.5485,350.046,350.4303,12824.0
2022-12-05 15:45:00,355.63,355.79,355.34,355.38,14049.0,350.4303,350.5879,350.1445,350.1839,14049.0
2022-12-05 15:50:00,355.35,355.74,355.12,355.72,33101.0,350.1544,350.5386,349.9277,350.5189,33101.0
2022-12-05 15:55:00,355.74,356.48,355.74,356.09,60696.0,350.5386,351.2678,350.5386,350.8835,60696.0
2022-12-06 09:30:00,353.82,355.0,352.19,354.37,76223.0,348.6467,349.8095,347.0406,349.1887,76223.0
2022-12-06 09:35:00,354.41,354.73,352.72,352.79,14299.0,349.2281,349.5434,347.5628,347.6318,14299.0
2022-12-06 09:40:00,352.79,352.9,351.38,351.43,13406.0,347.6318,347.7402,346.2424,346.2917,13406.0
2022-12-06 09:45:00,350.96,351.7,350.57,351.46,16817.0,345.8285,346.5577,345.4442,346.3212,16817.0
2022-12-06 09:50:00,351.46,351.46,348.54,348.54,26725.0,346.3212,346.3212,343.4439,343.4439,26725.0
2022-12-06 09:55:00,348.87,349.36,348.22,348.93,30301.0,343.7691,344.2519,343.1286,343.8282,30301.0
2022-12-06 10:00:00,348.97,349.53,348.28,348.36,29977.0,343.8676,344.4194,343.1877,343.2666,29977.0
2022-12-06 10:05:00,348.38,348.39,347.06,347.8,21364.0,343.2863,343.2961,341.9856,342.7147,21364.0
2022-12-06 10:10:00,347.83,347.92,347.27,347.86,11522.0,342.7443,342.833,342.1925,342.7739,11522.0
2022-12-06 10:15:00,347.87,348.02,347.36,347.57,7184.0,342.7837,342.9315,342.2812,342.4881,7184.0
2022-12-06 10:20:00,347.6,348.22,347.59,348.05,15415.0,342.5177,343.1286,342.5078,342.9611,15415.0
2022-12-06 10:25:00,348.07,348.35,347.75,347.75,7273.0,342.9808,343.2567,342.6655,342.6655,7273.0
2022-12-06 10:30:00,347.89,348.19,347.65,347.88,17096.0,342.8034,343.099,342.5669,342.7936,17096.0
2022-12-06 10:35:00,347.88,348.32,347.57,347.79,14070.0,342.7936,343.2271,342.4881,342.7049,14070.0
2022-12-06 10:40:00,347.68,347.71,346.87,347.71,20948.0,342.5965,342.6261,341.7983,342.6261,20948.0
2022-12-06 10:45:00,347.71,347.86,347.25,347.48,12411.0,342.6261,342.7739,342.1728,342.3994,12411.0
2022-12-06 10:50:00,347.67,348.19,347.46,347.97,10966.0,342.5866,343.099,342.3797,342.8823,10966.0
2022-12-06 10:55:00,347.97,348.0,346.82,346.96,8789.0,342.8823,342.9118,341.7491,341.887,8789.0
2022-12-06 11:00:00,347.07,347.32,346.52,346.75,17307.0,341.9954,342.2418,341.4535,341.6801,17307.0
2022-12-06 11:05:00,346.69,347.21,346.34,346.47,10660.0,341.621,342.1334,341.2761,341.4042,10660.0
2022-12-06 11:10:00,346.57,347.03,346.32,346.55,8863.0,341.5027,341.956,341.2564,341.483,8863.0
2022-12-06 11:15:00,346.64,346.64,345.46,345.93,8555.0,341.5717,341.5717,340.409,340.8721,8555.0
2022-12-06 11:20:00,345.94,346.79,345.84,346.63,8521.0,340.8819,341.7195,340.7834,341.5618,8521.0
2022-12-06 11:25:00,346.55,346.8,346.47,346.76,8585.0,341.483,341.7294,341.4042,341.6899,8585.0
2022-12-06 11:30:00,346.73,347.74,346.69,347.27,6003.0,341.6604,342.6556,341.621,342.1925,6003.0
2022-12-06 11:35:00,347.26,347.35,346.62,346.98,5040.0,342.1826,342.2713,341.552,341.9067,5040.0
2022-12-06 11:40:00,347.05,347.24,346.87,347.23,27425.0,341.9757,342.1629,341.7983,342.1531,27425.0
2022-12-06 11:45:00,347.29,347.45,347.09,347.4,6261.0,342.2122,342.3699,342.0151,342.3206,6261.0
2022-12-06 11:50:00,347.38,347.75,346.94,346.99,8722.0,342.3009,342.6655,341.8673,341.9166,8722.0
2022-12-06 11:55:00,346.91,347.02,346.49,346.71,6045.0,341.8378,341.9461,341.4239,341.6407,6045.0
2022-12-06 12:00:00,346.7,347.18,346.58,347.03,5829.0,341.6308,342.1038,341.5126,341.956,5829.0
2022-12-06 12:05:00,347.02,347.41,346.85,347.11,7311.0,341.9461,342.3304,341.7786,342.0348,7311.0
2022-12-06 12:10:00,347.2,347.2,346.94,346.94,10010.0,342.1235,342.1235,341.8673,341.8673,10010.0
2022-12-06 12:15:00,346.97,347.01,345.74,345.83,12611.0,341.8969,341.9363,340.6849,340.7735,12611.0
2022-12-06 12:20:00,345.84,346.35,345.84,346.25,6491.0,340.7834,341.2859,340.7834,341.1874,6491.0
2022-12-06 12:25:00,346.23,346.51,346.23,346.46,5988.0,341.1677,341.4436,341.1677,341.3943,5988.0
2022-12-06 12:30:00,346.51,346.69,346.32,346.6,6647.0,341.4436,341.621,341.2564,341.5323,6647.0
2022-12-06 12:35:00,346.62,346.62,346.17,346.41,6184.0,341.552,341.552,341.1086,341.3451,6184.0
2022-12-06 12:40:00,346.35,346.5,346.0,346.28,10065.0,341.2859,341.4337,340.9411,341.217,10065.0
2022-12-06 12:45:00,346.25,346.35,345.95,346.14,7047.0,341.1874,341.2859,340.8918,341.079,7047.0
2022-12-06 12:50:00,346.08,346.25,345.95,346.06,6233.0,341.0199,341.1874,340.8918,341.0002,6233.0
2022-12-06 12:55:00,346.12,346.14,345.67,346.1,9326.0,341.0593,341.079,340.6159,341.0396,9326.0
2022-12-06 13:00:00,345.98,346.63,345.94,346.62,14752.0,340.9214,341.5618,340.8819,341.552,14752.0
2022-12-06 13:05:00,346.68,346.71,345.97,345.97,11428.0,341.6111,341.6407,340.9115,340.9115,11428.0
2022-12-06 13:10:00,345.99,346.47,345.89,346.47,11564.0,340.9312,341.4042,340.8327,341.4042,11564.0
2022-12-06 13:15:00,346.43,346.62,346.37,346.38,8995.0,341.3648,341.552,341.3056,341.3155,8995.0
2022-12-06 13:20:00,346.32,346.45,345.82,345.82,10027.0,341.2564,341.3845,340.7637,340.7637,10027.0
2022-12-06 13:25:00,345.81,345.82,345.5,345.6,6740.0,340.7538,340.7637,340.4484,340.5469,6740.0
2022-12-06 13:30:00,345.61,346.07,345.55,346.07,9558.0,340.5568,341.01,340.4976,341.01,9558.0
2022-12-06 13:35:00,346.12,346.45,346.12,346.38,2961.0,341.0593,341.3845,341.0593,341.3155,2961.0
2022-12-06 13:40:00,346.35,346.89,346.35,346.81,4154.0,341.2859,341.818,341.2859,341.7392,4154.0
2022-12-06 13:45:00,346.88,347.3,346.88,347.12,12346.0,341.8082,342.2221,341.8082,342.0447,12346.0
2022-12-06 13:50:00,347.15,347.21,346.79,346.79,5264.0,342.0742,342.1334,341.7195,341.7195,5264.0
2022-12-06 13:55:00,346.8,346.99,346.64,346.99,9885.0,341.7294,341.9166,341.5717,341.9166,9885.0
2022-12-06 14:00:00,347.02,347.16,346.69,346.8,30804.0,341.9461,342.0841,341.621,341.7294,30804.0
2022-12-06 14:05:00,346.69,346.89,346.6,346.82,16972.0,341.621,341.818,341.5323,341.7491,16972.0
2022-12-06 14:10:00,346.76,346.81,346.41,346.48,19492.0,341.6899,341.7392,341.3451,341.414,19492.0
2022-12-06 14:15:00,346.42,346.42,345.93,346.07,10008.0,341.3549,341.3549,340.8721,341.01,10008.0
2022-12-06 14:20:00,346.12,346.22,345.91,346.21,5201.0,341.0593,341.1578,340.8524,341.148,5201.0
2022-12-06 14:25:00,346.24,346.24,345.7,345.99,20189.0,341.1776,341.1776,340.6454,340.9312,20189.0
2022-12-06 14:30:00,345.99,346.06,344.74,344.79,12199.0,340.9312,341.0002,339.6995,339.7488,12199.0
2022-12-06 14:35:00,344.75,344.94,344.35,344.94,8964.0,339.7093,339.8966,339.3152,339.8966,8964.0
2022-12-06 14:40:00,345.01,345.48,344.9,345.44,8367.0,339.9655,340.4287,339.8571,340.3892,8367.0
2022-12-06 14:45:00,345.34,345.47,344.79,344.8,5757.0,340.2907,340.4188,339.7488,339.7586,5757.0
2022-12-06 14:50:00,344.72,345.36,344.69,345.26,9355.0,339.6798,340.3104,339.6502,340.2119,9355.0
2022-12-06 14:55:00,345.11,345.2,344.64,344.64,8248.0,340.0641,340.1528,339.6009,339.6009,8248.0
2022-12-06 15:00:00,344.66,345.58,344.64,345.14,14969.0,339.6207,340.5272,339.6009,340.0936,14969.0
2022-12-06 15:05:00,345.22,345.55,345.14,345.21,16820.0,340.1725,340.4976,340.0936,340.1626,16820.0
2022-12-06 15:10:00,345.23,345.23,345.01,345.17,8940.0,340.1823,340.1823,339.9655,340.1232,8940.0
2022-12-06 15:15:00,345.34,345.34,344.39,344.47,8036.0,340.2907,340.2907,339.3546,339.4334,8036.0
2022-12-06 15:20:00,344.48,345.16,344.44,344.93,7340.0,339.4433,340.1133,339.4039,339.8867,7340.0
2022-12-06 15:25:00,345.02,345.09,344.44,344.67,13232.0,339.9754,340.0444,339.4039,339.6305,13232.0
2022-12-06 15:30:00,344.69,345.49,344.66,345.14,15132.0,339.6502,340.4385,339.6207,340.0936,15132.0
2022-12-06 15:35:00,345.22,345.77,345.22,345.77,13627.0,340.1725,340.7144,340.1725,340.7144,13627.0
2022-12-06 15:40:00,345.83,346.58,345.58,346.4,15307.0,340.7735,341.5126,340.5272,341.3352,15307.0
2022-12-06 15:45:00,346.42,347.04,346.34,347.04,28005.0,341.3549,341.9659,341.2761,341.9659,28005.0
2022-12-06 15:50:00,346.98,347.4,346.5,347.31,55644.0,341.9067,342.3206,341.4337,342.2319,55644.0
2022-12-06 15:55:00,347.4,347.65,346.94,347.57,95660.0,342.3206,342.5669,341.8673,342.4881,95660.0
2022-12-07 09:30:00,346.88,347.2,345.65,346.86,61242.0,341.8082,342.1235,340.5962,341.7885,61242.0
2022-12-07 09:35:00,346.92,347.85,346.45,346.45,13588.0,341.8476,342.764,341.3845,341.3845,13588.0
2022-12-07 09:40:00,346.49,346.51,344.2,344.2,10803.0,341.4239,341.4436,339.1674,339.1674,10803.0
2022-12-07 09:45:00,344.4,344.6,343.13,343.64,21849.0,339.3645,339.5615,338.113,338.6156,21849.0
2022-12-07 09:50:00,343.64,343.85,342.5,342.82,16080.0,338.6156,338.8225,337.4922,337.8076,16080.0
2022-12-07 09:55:00,342.99,343.03,341.58,342.22,21962.0,337.9751,338.0145,336.5857,337.2163,21962.0
2022-12-07 10:00:00,342.05,343.9,341.47,343.9,10121.0,337.0488,338.8718,336.4773,338.8718,10121.0
2022-12-07 10:05:00,343.81,343.9,343.0,343.12,9760.0,338.7831,338.8718,337.9849,338.1032,9760.0
2022-12-07 10:10:00,343.23,344.15,341.93,343.56,22435.0,338.2116,339.1181,336.9306,338.5367,22435.0
2022-12-07 10:15:00,343.99,344.31,343.44,343.91,7313.0,338.9604,339.2758,338.4185,338.8816,7313.0
2022-12-07 10:20:00,343.83,344.17,343.42,344.06,13399.0,338.8028,339.1378,338.3988,339.0294,13399.0
2022-12-07 10:25:00,344.11,345.05,343.12,345.03,14502.0,339.0787,340.0049,338.1032,339.9852,14502.0
2022-12-07 10:30:00,344.85,345.14,343.71,343.79,21245.0,339.8079,340.0936,338.6845,338.7634,21245.0
2022-12-07 10:35:00,343.92,344.08,343.3,343.36,12650.0,338.8915,339.0491,338.2805,338.3397,12650.0
2022-12-07 10:40:00,343.35,344.11,343.34,343.91,11445.0,338.3298,339.0787,338.32,338.8816,11445.0
2022-12-07 10:45:00,344.03,344.54,343.9,344.49,27790.0,338.9999,339.5024,338.8718,339.4531,27790.0
2022-12-07 10:50:00,344.39,345.49,344.18,344.92,59153.0,339.3546,340.4385,339.1477,339.8769,59153.0
2022-12-07 10:55:00,344.92,345.35,344.81,345.33,9423.0,339.8769,340.3006,339.7685,340.2809,9423.0
2022-12-07 11:00:00,345.43,345.92,345.34,345.69,9858.0,340.3794,340.8622,340.2907,340.6356,9858.0
2022-12-07 11:05:00,345.62,345.79,345.03,345.08,7860.0,340.5666,340.7341,339.9852,340.0345,7860.0
2022-12-07 11:10:00,345.14,345.21,344.67,344.86,9596.0,340.0936,340.1626,339.6305,339.8177,9596.0
2022-12-07 11:15:00,344.86,344.86,343.95,343.96,12795.0,339.8177,339.8177,338.921,338.9309,12795.0
2022-12-07 11:20:00,343.86,343.93,342.7,342.7,8549.0,338.8323,338.9013,337.6893,337.6893,8549.0
2022-12-07 11:25:00,342.63,342.75,341.9,342.05,20064.0,337.6203,337.7386,336.901,337.0488,20064.0
2022-12-07 11:30:00,341.94,342.33,341.73,341.97,9389.0,336.9404,337.3247,336.7335,336.97,9389.0
2022-12-07 11:35:00,341.83,342.73,341.83,342.59,9350.0,336.832,337.7189,336.832,337.5809,9350.0
2022-12-07 11:40:00,342.66,343.11,342.61,343.11,7575.0,337.6499,338.0933,337.6006,338.0933,7575.0
2022-12-07 11:45:00,343.23,343.46,342.98,343.25,8439.0,338.2116,338.4382,337.9652,338.2313,8439.0
2022-12-07 11:50:00,343.28,343.84,342.98,343.39,10754.0,338.2608,338.8126,337.9652,338.3692,10754.0
2022-12-07 11:55:00,343.5,344.0,343.46,343.62,6993.0,338.4776,338.9703,338.4382,338.5959,6993.0
2022-12-07 12:00:00,343.66,343.77,343.19,343.25,8567.0,338.6353,338.7437,338.1721,338.2313,8567.0
2022-12-07 12:05:00,343.24,343.41,342.63,342.9,12182.0,338.2214,338.3889,337.6203,337.8864,12182.0
2022-12-07 12:10:00,342.88,343.41,342.78,343.24,9530.0,337.8667,338.3889,337.7681,338.2214,9530.0
2022-12-07 12:15:00,343.4,343.99,343.36,343.7,8592.0,338.3791,338.9604,338.3397,338.6747,8592.0
2022-12-07 12:20:00,343.68,344.44,343.68,344.23,13750.0,338.655,339.4039,338.655,339.1969,13750.0
2022-12-07 12:25:00,344.31,344.52,344.03,344.24,8725.0,339.2758,339.4827,338.9999,339.2068,8725.0
2022-12-07 12:30:00,344.36,344.48,343.92,344.11,7679.0,339.325,339.4433,338.8915,339.0787,7679.0
2022-12-07 12:35:00,344.11,344.75,344.09,344.51,19491.0,339.0787,339.7093,339.059,339.4728,19491.0
2022-12-07 12:40:00,344.5,345.73,344.5,345.61,11191.0,339.463,340.675,339.463,340.5568,11191.0
2022-12-07 12:45:00,345.6,345.94,345.53,345.64,9222.0,340.5469,340.8819,340.4779,340.5863,9222.0
2022-12-07 12:50:00,345.66,345.82,345.31,345.42,8027.0,340.606,340.7637,340.2611,340.3695,8027.0
2022-12-07 12:55:00,345.51,345.73,345.17,345.19,7555.0,340.4582,340.675,340.1232,340.1429,7555.0
2022-12-07 13:00:00,345.2,345.56,345.12,345.12,7365.0,340.1528,340.5075,340.0739,340.0739,7365.0
2022-12-07 13:05:00,345.15,345.49,344.86,345.39,8018.0,340.1035,340.4385,339.8177,340.34,8018.0
2022-12-07 13:10:00,345.52,345.83,345.18,345.8,5966.0,340.4681,340.7735,340.133,340.744,5966.0
2022-12-07 13:15:00,345.71,346.23,345.48,346.08,13477.0,340.6553,341.1677,340.4287,341.0199,13477.0
2022-12-07 13:20:00,346.17,346.17,345.56,345.9,7144.0,341.1086,341.1086,340.5075,340.8425,7144.0
2022-12-07 13:25:00,345.9,346.0,345.36,345.85,6882.0,340.8425,340.9411,340.3104,340.7933,6882.0
2022-12-07 13:30:00,345.85,345.95,345.5,345.92,7485.0,340.7933,340.8918,340.4484,340.8622,7485.0
2022-12-07 13:35:00,345.99,346.04,345.32,345.32,4286.0,340.9312,340.9805,340.271,340.271,4286.0
2022-12-07 13:40:00,345.39,346.03,345.39,345.91,6503.0,340.34,340.9706,340.34,340.8524,6503.0
2022-12-07 13:45:00,346.01,346.1,345.82,346.02,6403.0,340.9509,341.0396,340.7637,340.9608,6403.0
2022-12-07 13:50:00,345.98,346.0,345.43,345.51,7502.0,340.9214,340.9411,340.3794,340.4582,7502.0
2022-12-07 13:55:00,345.58,345.58,345.02,345.23,7245.0,340.5272,340.5272,339.9754,340.1823,7245.0
2022-12-07 14:00:00,345.22,345.22,344.41,344.74,8958.0,340.1725,340.1725,339.3743,339.6995,8958.0
2022-12-07 14:05:00,344.66,344.96,344.62,344.86,8238.0,339.6207,339.9163,339.5812,339.8177,8238.0
2022-12-07 14:10:00,344.8,345.35,344.69,345.35,5084.0,339.7586,340.3006,339.6502,340.3006,5084.0
2022-12-07 14:15:00,345.31,345.48,345.2,345.43,7069.0,340.2611,340.4287,340.1528,340.3794,7069.0
2022-12-07 14:20:00,345.34,345.34,344.79,345.0,4275.0,340.2907,340.2907,339.7488,339.9557,4275.0
2022-12-07 14:25:00,345.15,345.86,345.15,345.8,8322.0,340.1035,340.8031,340.1035,340.744,8322.0
2022-12-07 14:30:00,345.86,346.18,345.66,346.18,7328.0,340.8031,341.1184,340.606,341.1184,7328.0
2022-12-07 14:35:00,346.18,346.47,346.18,346.39,4652.0,341.1184,341.4042,341.1184,341.3254,4652.0
2022-12-07 14:40:00,346.44,346.58,346.13,346.36,7742.0,341.3746,341.5126,341.0692,341.2958,7742.0
2022-12-07 14:45:00,346.37,346.37,346.1,346.26,6706.0,341.3056,341.3056,341.0396,341.1973,6706.0
2022-12-07 14:50:00,346.19,346.19,345.88,346.12,7632.0,341.1283,341.1283,340.8228,341.0593,7632.0
2022-12-07 14:55:00,346.09,346.41,346.0,346.28,15939.0,341.0297,341.3451,340.9411,341.217,15939.0
2022-12-07 15:00:00,346.23,346.92,346.23,346.9,10150.0,341.1677,341.8476,341.1677,341.8279,10150.0
2022-12-07 15:05:00,346.9,347.02,345.96,346.05,8749.0,341.8279,341.9461,340.9016,340.9903,8749.0
2022-12-07 15:10:00,346.09,346.85,346.01,346.61,10433.0,341.0297,341.7786,340.9509,341.5421,10433.0
2022-12-07 15:15:00,346.6,347.11,346.53,346.63,23439.0,341.5323,342.0348,341.4633,341.5618,23439.0
2022-12-07 15:20:00,346.64,346.68,346.19,346.57,9931.0,341.5717,341.6111,341.1283,341.5027,9931.0
2022-12-07 15:25:00,346.57,346.85,346.45,346.85,8915.0,341.5027,341.7786,341.3845,341.7786,8915.0
2022-12-07 15:30:00,346.9,347.25,346.88,346.97,13746.0,341.8279,342.1728,341.8082,341.8969,13746.0
2022-12-07 15:35:00,346.99,347.09,346.74,347.09,14907.0,341.9166,342.0151,341.6702,342.0151,14907.0
2022-12-07 15:40:00,347.06,347.11,346.51,346.51,18333.0,341.9856,342.0348,341.4436,341.4436,18333.0
2022-12-07 15:45:00,346.55,347.01,346.46,346.85,20134.0,341.483,341.9363,341.3943,341.7786,20134.0
2022-12-07 15:50:00,346.82,347.13,346.62,347.0,34708.0,341.7491,342.0545,341.552,341.9264,34708.0
2022-12-07 15:55:00,346.95,347.57,346.95,347.23,86451.0,341.8772,342.4881,341.8772,342.1531,86451.0
2022-12-08 09:30:00,350.0,350.0,348.35,349.21,48233.0,344.8826,344.8826,343.2567,344.1041,48233.0
2022-12-08 09:35:00,349.28,349.62,349.06,349.28,16006.0,344.1731,344.5081,343.9563,344.1731,16006.0
2022-12-08 09:40:00,349.42,350.08,349.12,349.25,13477.0,344.3111,344.9614,344.0154,344.1435,13477.0
2022-12-08 09:45:00,349.07,350.26,349.07,350.2,12856.0,343.9662,345.1388,343.9662,345.0797,12856.0
2022-12-08 09:50:00,350.05,350.69,350.03,350.39,10920.0,344.9318,345.5625,344.9121,345.2669,10920.0
2022-12-08 09:55:00,350.45,351.13,350.24,351.02,12762.0,345.326,345.9961,345.1191,345.8877,12762.0
2022-12-08 10:00:00,351.06,351.45,350.95,351.45,8638.0,345.9271,346.3114,345.8187,346.3114,8638.0
2022-12-08 10:05:00,351.46,352.17,351.45,351.74,11728.0,346.3212,347.0208,346.3114,346.5971,11728.0
2022-12-08 10:10:00,351.8,351.91,351.56,351.73,6398.0,346.6563,346.7646,346.4198,346.5873,6398.0
2022-12-08 10:15:00,351.77,351.88,350.99,351.62,17978.0,346.6267,346.7351,345.8581,346.4789,17978.0
2022-12-08 10:20:00,351.67,351.9,351.33,351.57,8694.0,346.5282,346.7548,346.1931,346.4296,8694.0
2022-12-08 10:25:00,351.65,352.09,351.56,351.56,13197.0,346.5084,346.942,346.4198,346.4198,13197.0
2022-12-08 10:30:00,351.49,351.84,350.99,351.83,10250.0,346.3508,346.6957,345.8581,346.6858,10250.0
2022-12-08 10:35:00,351.94,352.1,351.5,351.56,11042.0,346.7942,346.9519,346.3606,346.4198,11042.0
2022-12-08 10:40:00,351.55,351.89,351.0,351.15,16615.0,346.4099,346.7449,345.868,346.0158,16615.0
2022-12-08 10:45:00,351.04,351.54,350.85,351.45,7563.0,345.9074,346.4001,345.7201,346.3114,7563.0
2022-12-08 10:50:00,351.45,351.64,351.15,351.35,9764.0,346.3114,346.4986,346.0158,346.2128,9764.0
2022-12-08 10:55:00,351.35,351.43,350.93,351.03,11493.0,346.2128,346.2917,345.799,345.8975,11493.0
2022-12-08 11:00:00,351.08,351.3,350.67,350.82,9095.0,345.9468,346.1636,345.5428,345.6906,9095.0
2022-12-08 11:05:00,350.78,350.91,350.3,350.34,9404.0,345.6512,345.7793,345.1782,345.2176,9404.0
2022-12-08 11:10:00,350.4,350.89,350.33,350.79,7972.0,345.2767,345.7596,345.2077,345.661,7972.0
2022-12-08 11:15:00,350.81,350.82,349.52,349.65,18090.0,345.6807,345.6906,344.4096,344.5377,18090.0
2022-12-08 11:20:00,349.64,349.92,349.27,349.61,21048.0,344.5278,344.8037,344.1632,344.4983,21048.0
2022-12-08 11:25:00,349.55,349.82,349.41,349.72,9371.0,344.4392,344.7052,344.3012,344.6067,9371.0
2022-12-08 11:30:00,349.67,349.97,349.34,349.73,10782.0,344.5574,344.853,344.2322,344.6165,10782.0
2022-12-08 11:35:00,349.68,349.95,349.45,349.95,10343.0,344.5673,344.8333,344.3406,344.8333,10343.0
2022-12-08 11:40:00,349.96,350.2,349.66,350.16,9370.0,344.8432,345.0797,344.5475,345.0402,9370.0
2022-12-08 11:45:00,350.16,350.16,349.55,349.67,8078.0,345.0402,345.0402,344.4392,344.5574,8078.0
2022-12-08 11:50:00,349.65,349.89,349.33,349.89,11361.0,344.5377,344.7742,344.2224,344.7742,11361.0
2022-12-08 11:55:00,349.97,350.2,349.65,349.66,8649.0,344.853,345.0797,344.5377,344.5475,8649.0
2022-12-08 12:00:00,349.7,349.7,349.0,349.1,9320.0,344.587,344.587,343.8972,343.9957,9320.0
2022-12-08 12:05:00,349.14,349.55,349.1,349.52,5962.0,344.0351,344.4392,343.9957,344.4096,5962.0
2022-12-08 12:10:00,349.55,349.91,349.46,349.87,8666.0,344.4392,344.7939,344.3505,344.7545,8666.0
2022-12-08 12:15:00,349.79,349.79,349.35,349.5,4860.0,344.6756,344.6756,344.2421,344.3899,4860.0
2022-12-08 12:20:00,349.33,349.8,349.1,349.72,4399.0,344.2224,344.6855,343.9957,344.6067,4399.0
2022-12-08 12:25:00,349.83,349.91,349.52,349.78,5098.0,344.7151,344.7939,344.4096,344.6658,5098.0
2022-12-08 12:30:00,349.74,349.85,349.37,349.65,8674.0,344.6264,344.7348,344.2618,344.5377,8674.0
2022-12-08 12:35:00,349.56,349.82,349.48,349.51,2792.0,344.449,344.7052,344.3702,344.3997,2792.0
2022-12-08 12:40:00,349.62,349.71,349.42,349.58,6671.0,344.5081,344.5968,344.3111,344.4687,6671.0
2022-12-08 12:45:00,349.49,349.72,349.25,349.72,12891.0,344.38,344.6067,344.1435,344.6067,12891.0
2022-12-08 12:50:00,349.72,350.2,349.72,350.2,8746.0,344.6067,345.0797,344.6067,345.0797,8746.0
2022-12-08 12:55:00,350.17,350.35,349.99,350.31,4280.0,345.0501,345.2275,344.8727,345.188,4280.0
2022-12-08 13:00:00,350.32,350.47,349.97,350.02,7242.0,345.1979,345.3457,344.853,344.9023,7242.0
2022-12-08 13:05:00,350.02,350.32,349.99,350.18,4320.0,344.9023,345.1979,344.8727,345.0599,4320.0
2022-12-08 13:10:00,349.99,350.11,349.76,349.79,4020.0,344.8727,344.991,344.6461,344.6756,4020.0
2022-12-08 13:15:00,349.79,349.88,349.46,349.75,8626.0,344.6756,344.7643,344.3505,344.6362,8626.0
2022-12-08 13:20:00,349.73,349.74,349.49,349.53,3860.0,344.6165,344.6264,344.38,344.4194,3860.0
2022-12-08 13:25:00,349.84,350.14,349.68,350.14,8472.0,344.7249,345.0205,344.5673,345.0205,8472.0
2022-12-08 13:30:00,350.21,350.48,350.06,350.09,6450.0,345.0895,345.3556,344.9417,344.9713,6450.0
2022-12-08 13:35:00,350.18,350.31,350.0,350.29,7486.0,345.0599,345.188,344.8826,345.1683,7486.0
2022-12-08 13:40:00,350.34,350.48,350.25,350.3,8407.0,345.2176,345.3556,345.1289,345.1782,8407.0
2022-12-08 13:45:00,350.29,350.29,349.99,349.99,6905.0,345.1683,345.1683,344.8727,344.8727,6905.0
2022-12-08 13:50:00,350.01,350.07,349.58,349.58,4036.0,344.8924,344.9516,344.4687,344.4687,4036.0
2022-12-08 13:55:00,349.65,349.8,349.46,349.7,5797.0,344.5377,344.6855,344.3505,344.587,5797.0
2022-12-08 14:00:00,349.59,349.59,348.8,348.89,15792.0,344.4786,344.4786,343.7001,343.7888,15792.0
2022-12-08 14:05:00,348.77,348.77,347.74,348.51,7894.0,343.6706,343.6706,342.6556,343.4144,7894.0
2022-12-08 14:10:00,348.36,348.36,347.89,348.21,4247.0,343.2666,343.2666,342.8034,343.1187,4247.0
2022-12-08 14:15:00,348.07,348.57,347.92,348.16,6537.0,342.9808,343.4735,342.833,343.0695,6537.0
2022-12-08 14:20:00,348.12,348.21,347.99,348.17,4644.0,343.0301,343.1187,342.902,343.0793,4644.0
2022-12-08 14:25:00,348.34,348.42,347.69,347.69,7376.0,343.2468,343.3257,342.6063,342.6063,7376.0
2022-12-08 14:30:00,347.73,347.78,347.29,347.33,19087.0,342.6458,342.695,342.2122,342.2516,19087.0
2022-12-08 14:35:00,347.32,348.13,347.21,348.1,5164.0,342.2418,343.0399,342.1334,343.0104,5164.0
2022-12-08 14:40:00,348.19,348.41,348.1,348.1,3492.0,343.099,343.3158,343.0104,343.0104,3492.0
2022-12-08 14:45:00,348.16,348.45,348.05,348.06,4029.0,343.0695,343.3552,342.9611,342.9709,4029.0
2022-12-08 14:50:00,348.05,348.28,347.74,348.28,8369.0,342.9611,343.1877,342.6556,343.1877,8369.0
2022-12-08 14:55:00,348.27,348.34,347.99,348.05,7624.0,343.1779,343.2468,342.902,342.9611,7624.0
2022-12-08 15:00:00,347.99,348.16,347.8,347.98,8084.0,342.902,343.0695,342.7147,342.8921,8084.0
2022-12-08 15:05:00,347.9,348.32,347.42,348.14,18095.0,342.8133,343.2271,342.3403,343.0498,18095.0
2022-12-08 15:10:00,348.07,348.58,347.95,348.3,7617.0,342.9808,343.4833,342.8625,343.2074,7617.0
2022-12-08 15:15:00,348.23,348.85,348.06,348.77,9860.0,343.1385,343.7494,342.9709,343.6706,9860.0
2022-12-08 15:20:00,348.77,349.47,348.62,349.46,10672.0,343.6706,344.3603,343.5228,344.3505,10672.0
2022-12-08 15:25:00,349.51,349.72,349.24,349.54,8007.0,344.3997,344.6067,344.1337,344.4293,8007.0
2022-12-08 15:30:00,349.56,349.98,349.33,349.54,17095.0,344.449,344.8629,344.2224,344.4293,17095.0
2022-12-08 15:35:00,349.5,350.04,349.45,349.84,12708.0,344.3899,344.922,344.3406,344.7249,12708.0
2022-12-08 15:40:00,349.75,350.02,349.6,349.87,14223.0,344.6362,344.9023,344.4884,344.7545,14223.0
2022-12-08 15:45:00,349.83,349.84,349.04,349.04,28337.0,344.7151,344.7249,343.9366,343.9366,28337.0
2022-12-08 15:50:00,348.95,349.99,348.8,349.94,39562.0,343.8479,344.8727,343.7001,344.8235,39562.0
2022-12-08 15:55:00,349.94,351.23,349.94,351.16,121296.0,344.8235,346.0946,344.8235,346.0256,121296.0
2022-12-09 09:30:00,348.4,349.67,347.36,349.29,42656.0,343.306,344.5574,342.2812,344.183,42656.0
2022-12-09 09:35:00,349.62,350.65,349.11,350.37,12329.0,344.5081,345.5231,344.0056,345.2472,12329.0
2022-12-09 09:40:00,350.31,350.56,349.17,349.93,21065.0,345.188,345.4344,344.0647,344.8136,21065.0
2022-12-09 09:45:00,350.07,350.66,349.04,349.1,11932.0,344.9516,345.5329,343.9366,343.9957,11932.0
2022-12-09 09:50:00,349.1,349.35,348.42,348.94,15094.0,343.9957,344.2421,343.3257,343.8381,15094.0
2022-12-09 09:55:00,348.73,349.32,348.38,349.32,11126.0,343.6311,344.2125,343.2863,344.2125,11126.0
2022-12-09 10:00:00,349.34,350.1,348.51,349.4,14967.0,344.2322,344.9811,343.4144,344.2913,14967.0
2022-12-09 10:05:00,349.55,350.06,349.17,349.6,10997.0,344.4392,344.9417,344.0647,344.4884,10997.0
2022-12-09 10:10:00,349.92,350.04,348.88,349.66,8841.0,344.8037,344.922,343.779,344.5475,8841.0
2022-12-09 10:15:00,349.8,350.02,349.25,349.6,7623.0,344.6855,344.9023,344.1435,344.4884,7623.0
2022-12-09 10:20:00,349.71,350.13,349.27,349.4,22079.0,344.5968,345.0107,344.1632,344.2913,22079.0
2022-12-09 10:25:00,349.38,349.91,348.97,349.76,28415.0,344.2716,344.7939,343.8676,344.6461,28415.0
2022-12-09 10:30:00,349.94,351.01,349.94,350.57,4938.0,344.8235,345.8778,344.8235,345.4442,4938.0
2022-12-09 10:35:00,350.57,350.99,350.47,350.97,7728.0,345.4442,345.8581,345.3457,345.8384,7728.0
2022-12-09 10:40:00,350.89,351.35,350.84,351.34,8192.0,345.7596,346.2128,345.7103,346.203,8192.0
2022-12-09 10:45:00,351.27,351.36,351.06,351.25,6736.0,346.134,346.2227,345.9271,346.1143,6736.0
2022-12-09 10:50:00,351.13,351.2,350.53,350.7,11246.0,345.9961,346.065,345.4048,345.5723,11246.0
2022-12-09 10:55:00,350.94,351.68,350.77,351.53,11437.0,345.8088,346.538,345.6413,346.3902,11437.0
2022-12-09 11:00:00,351.73,351.73,351.0,351.49,9211.0,346.5873,346.5873,345.868,346.3508,9211.0
2022-12-09 11:05:00,351.51,351.51,350.83,350.83,15756.0,346.3705,346.3705,345.7004,345.7004,15756.0
2022-12-09 11:10:00,350.84,350.9,350.5,350.55,6441.0,345.7103,345.7694,345.3753,345.4245,6441.0
2022-12-09 11:15:00,350.66,350.92,350.66,350.75,7044.0,345.5329,345.7891,345.5329,345.6216,7044.0
2022-12-09 11:20:00,350.79,350.99,350.63,350.95,13152.0,345.661,345.8581,345.5034,345.8187,13152.0
2022-12-09 11:25:00,350.91,351.12,350.84,350.87,4967.0,345.7793,345.9862,345.7103,345.7399,4967.0
2022-12-09 11:30:00,351.01,351.5,350.99,351.21,7937.0,345.8778,346.3606,345.8581,346.0749,7937.0
2022-12-09 11:35:00,351.04,351.49,350.89,351.11,4387.0,345.9074,346.3508,345.7596,345.9763,4387.0
2022-12-09 11:40:00,351.08,351.44,350.85,351.44,4222.0,345.9468,346.3015,345.7201,346.3015,4222.0
2022-12-09 11:45:00,351.54,351.86,351.54,351.78,4290.0,346.4001,346.7154,346.4001,346.6365,4290.0
2022-12-09 11:50:00,351.89,352.18,351.8,351.8,3338.0,346.7449,347.0307,346.6563,346.6563,3338.0
2022-12-09 11:55:00,351.77,351.87,351.64,351.64,2021.0,346.6267,346.7252,346.4986,346.4986,2021.0
2022-12-09 12:00:00,351.72,351.73,351.15,351.32,4746.0,346.5774,346.5873,346.0158,346.1833,4746.0
2022-12-09 12:05:00,351.14,351.22,350.79,350.97,5359.0,346.0059,346.0847,345.661,345.8384,5359.0
2022-12-09 12:10:00,351.03,351.41,351.0,351.4,4121.0,345.8975,346.272,345.868,346.2621,4121.0
2022-12-09 12:15:00,351.36,351.38,350.99,351.14,3005.0,346.2227,346.2424,345.8581,346.0059,3005.0
2022-12-09 12:20:00,351.14,351.3,350.9,351.22,2500.0,346.0059,346.1636,345.7694,346.0847,2500.0
2022-12-09 12:25:00,351.3,351.44,351.07,351.1,6132.0,346.1636,346.3015,345.9369,345.9665,6132.0
2022-12-09 12:30:00,351.19,351.75,351.19,351.62,3359.0,346.0552,346.607,346.0552,346.4789,3359.0
2022-12-09 12:35:00,351.71,352.09,351.68,352.07,4974.0,346.5676,346.942,346.538,346.9223,4974.0
2022-12-09 12:40:00,352.16,352.21,351.56,351.65,7924.0,347.011,347.0603,346.4198,346.5084,7924.0
2022-12-09 12:45:00,351.74,351.86,351.43,351.6,3926.0,346.5971,346.7154,346.2917,346.4592,3926.0
2022-12-09 12:50:00,351.56,351.88,351.41,351.62,5773.0,346.4198,346.7351,346.272,346.4789,5773.0
2022-12-09 12:55:00,351.67,352.11,351.66,352.01,5872.0,346.5282,346.9617,346.5183,346.8632,5872.0
2022-12-09 13:00:00,352.0,352.0,351.61,351.91,4630.0,346.8533,346.8533,346.469,346.7646,4630.0
2022-12-09 13:05:00,351.92,351.94,351.55,351.79,5808.0,346.7745,346.7942,346.4099,346.6464,5808.0
2022-12-09 13:10:00,351.78,352.17,351.65,352.17,7956.0,346.6365,347.0208,346.5084,347.0208,7956.0
2022-12-09 13:15:00,352.12,352.45,352.07,352.19,10341.0,346.9716,347.2968,346.9223,347.0406,10341.0
2022-12-09 13:20:00,352.19,352.19,351.88,351.92,9574.0,347.0406,347.0406,346.7351,346.7745,9574.0
2022-12-09 13:25:00,351.81,352.42,351.7,352.32,8079.0,346.6661,347.2672,346.5577,347.1687,8079.0
2022-12-09 13:30:00,352.34,352.7,352.26,352.5,11013.0,347.1884,347.5431,347.1095,347.346,11013.0
2022-12-09 13:35:00,352.61,352.68,352.49,352.64,9091.0,347.4544,347.5234,347.3362,347.484,9091.0
2022-12-09 13:40:00,352.73,352.77,351.97,352.04,6120.0,347.5727,347.6121,346.8238,346.8927,6120.0
2022-12-09 13:45:00,352.04,352.14,351.71,352.04,6136.0,346.8927,346.9913,346.5676,346.8927,6136.0
2022-12-09 13:50:00,352.09,352.23,351.8,351.97,7360.0,346.942,347.08,346.6563,346.8238,7360.0
2022-12-09 13:55:00,351.88,352.25,351.75,352.25,2764.0,346.7351,347.0997,346.607,347.0997,2764.0
2022-12-09 14:00:00,352.29,352.29,351.86,351.95,6201.0,347.1391,347.1391,346.7154,346.8041,6201.0
2022-12-09 14:05:00,351.88,352.14,351.6,352.09,6295.0,346.7351,346.9913,346.4592,346.942,6295.0
2022-12-09 14:10:00,352.01,352.57,351.89,352.57,4870.0,346.8632,347.415,346.7449,347.415,4870.0
2022-12-09 14:15:00,352.51,352.61,352.19,352.19,13872.0,347.3559,347.4544,347.0406,347.0406,13872.0
2022-12-09 14:20:00,352.14,352.27,352.11,352.25,3628.0,346.9913,347.1194,346.9617,347.0997,3628.0
2022-12-09 14:25:00,352.24,352.42,352.13,352.24,6436.0,347.0898,347.2672,346.9814,347.0898,6436.0
2022-12-09 14:30:00,352.24,352.24,351.99,352.19,6355.0,347.0898,347.0898,346.8435,347.0406,6355.0
2022-12-09 14:35:00,352.19,352.39,352.06,352.14,8039.0,347.0406,347.2376,346.9125,346.9913,8039.0
2022-12-09 14:40:00,352.22,352.26,351.87,351.99,3696.0,347.0701,347.1095,346.7252,346.8435,3696.0
2022-12-09 14:45:00,351.91,351.95,351.57,351.57,4500.0,346.7646,346.8041,346.4296,346.4296,4500.0
2022-12-09 14:50:00,351.52,351.68,351.39,351.55,4815.0,346.3804,346.538,346.2523,346.4099,4815.0
2022-12-09 14:55:00,351.56,351.8,351.49,351.57,5565.0,346.4198,346.6563,346.3508,346.4296,5565.0
2022-12-09 15:00:00,351.71,352.14,351.7,352.1,4698.0,346.5676,346.9913,346.5577,346.9519,4698.0
2022-12-09 15:05:00,352.09,352.38,351.74,351.81,6321.0,346.942,347.2278,346.5971,346.6661,6321.0
2022-12-09 15:10:00,351.7,352.13,351.56,352.13,10369.0,346.5577,346.9814,346.4198,346.9814,10369.0
2022-12-09 15:15:00,352.05,352.33,352.04,352.19,12525.0,346.9026,347.1785,346.8927,347.0406,12525.0
2022-12-09 15:20:00,352.26,352.4,351.95,351.99,8574.0,347.1095,347.2475,346.8041,346.8435,8574.0
2022-12-09 15:25:00,351.91,352.01,351.67,351.67,8095.0,346.7646,346.8632,346.5282,346.5282,8095.0
2022-12-09 15:30:00,351.66,351.84,351.51,351.64,14345.0,346.5183,346.6957,346.3705,346.4986,14345.0
2022-12-09 15:35:00,351.64,351.64,350.79,350.87,9850.0,346.4986,346.4986,345.661,345.7399,9850.0
2022-12-09 15:40:00,350.78,350.85,350.08,350.21,11111.0,345.6512,345.7201,344.9614,345.0895,11111.0
2022-12-09 15:45:00,350.21,350.43,349.89,349.96,15378.0,345.0895,345.3063,344.7742,344.8432,15378.0
2022-12-09 15:50:00,349.69,349.73,348.81,349.07,42776.0,344.5771,344.6165,343.71,343.9662,42776.0
2022-12-09 15:55:00,349.02,349.3,348.63,348.8,82038.0,343.9169,344.1928,343.5326,343.7001,82038.0
2022-12-12 09:30:00,350.31,351.64,349.1,350.67,47586.0,345.188,346.4986,343.9957,345.5428,47586.0
2022-12-12 09:35:00,351.44,352.25,351.09,352.06,17951.0,346.3015,347.0997,345.9566,346.9125,17951.0
2022-12-12 09:40:00,352.03,353.98,352.03,353.77,24613.0,346.8829,348.8044,346.8829,348.5975,24613.0
2022-12-12 09:45:00,353.78,354.39,353.41,354.38,21123.0,348.6073,349.2084,348.2427,349.1985,21123.0
2022-12-12 09:50:00,354.38,354.85,353.91,354.09,11280.0,349.1985,349.6617,348.7354,348.9128,11280.0
2022-12-12 09:55:00,354.1,354.71,353.95,354.47,27248.0,348.9226,349.5237,348.7748,349.2872,27248.0
2022-12-12 10:00:00,354.42,355.38,354.42,355.3,22691.0,349.2379,350.1839,349.2379,350.1051,22691.0
2022-12-12 10:05:00,355.28,355.52,354.74,354.77,11466.0,350.0854,350.3219,349.5533,349.5828,11466.0
2022-12-12 10:10:00,354.79,355.36,354.58,355.01,15248.0,349.6025,350.1642,349.3956,349.8193,15248.0
2022-12-12 10:15:00,354.97,354.97,353.68,353.74,19567.0,349.7799,349.7799,348.5088,348.5679,19567.0
2022-12-12 10:20:00,353.6,354.24,353.6,354.03,11885.0,348.4299,349.0606,348.4299,348.8537,11885.0
2022-12-12 10:25:00,354.06,354.27,353.61,353.8,10457.0,348.8832,349.0901,348.4398,348.627,10457.0
2022-12-12 10:30:00,353.79,354.2,353.63,353.9,17084.0,348.6172,349.0212,348.4595,348.7256,17084.0
2022-12-12 10:35:00,353.88,354.91,353.75,354.91,15798.0,348.7058,349.7208,348.5777,349.7208,15798.0
2022-12-12 10:40:00,354.87,355.13,354.07,354.54,14127.0,349.6814,349.9376,348.8931,349.3562,14127.0
2022-12-12 10:45:00,354.53,354.58,353.79,353.79,16355.0,349.3463,349.3956,348.6172,348.6172,16355.0
2022-12-12 10:50:00,353.86,354.39,353.83,354.26,16670.0,348.6861,349.2084,348.6566,349.0803,16670.0
2022-12-12 10:55:00,354.2,354.3,353.83,354.15,15506.0,349.0212,349.1197,348.6566,348.9719,15506.0
2022-12-12 11:00:00,354.14,354.79,354.03,354.69,11360.0,348.962,349.6025,348.8537,349.504,11360.0
2022-12-12 11:05:00,354.75,355.85,354.75,355.85,6291.0,349.5631,350.647,349.5631,350.647,6291.0
2022-12-12 11:10:00,355.83,355.96,355.6,355.88,6453.0,350.6273,350.7554,350.4007,350.6766,6453.0
2022-12-12 11:15:00,355.88,355.88,355.29,355.44,7882.0,350.6766,350.6766,350.0952,350.243,7882.0
2022-12-12 11:20:00,355.54,355.65,354.94,355.18,13324.0,350.3416,350.45,349.7503,349.9868,13324.0
2022-12-12 11:25:00,355.24,355.71,355.24,355.39,5679.0,350.046,350.5091,350.046,350.1938,5679.0
2022-12-12 11:30:00,355.39,355.43,355.0,355.4,12741.0,350.1938,350.2332,349.8095,350.2036,12741.0
2022-12-12 11:35:00,355.4,355.65,355.35,355.44,13408.0,350.2036,350.45,350.1544,350.243,13408.0
2022-12-12 11:40:00,355.44,355.63,354.95,355.13,17697.0,350.243,350.4303,349.7602,349.9376,17697.0
2022-12-12 11:45:00,355.34,355.43,355.21,355.35,3430.0,350.1445,350.2332,350.0164,350.1544,3430.0
2022-12-12 11:50:00,355.35,355.39,355.07,355.14,11072.0,350.1544,350.1938,349.8784,349.9474,11072.0
2022-12-12 11:55:00,355.12,355.31,355.0,355.15,13818.0,349.9277,350.1149,349.8095,349.9573,13818.0
2022-12-12 12:00:00,355.18,355.78,355.17,355.61,14984.0,349.9868,350.5781,349.977,350.4105,14984.0
2022-12-12 12:05:00,355.65,355.95,355.59,355.71,6973.0,350.45,350.7456,350.3908,350.5091,6973.0
2022-12-12 12:10:00,355.8,355.85,355.36,355.45,6649.0,350.5978,350.647,350.1642,350.2529,6649.0
2022-12-12 12:15:00,355.45,355.74,355.31,355.74,10504.0,350.2529,350.5386,350.1149,350.5386,10504.0
2022-12-12 12:20:00,355.73,355.86,355.49,355.81,4224.0,350.5288,350.6569,350.2923,350.6076,4224.0
2022-12-12 12:25:00,355.93,356.1,355.74,355.97,9365.0,350.7259,350.8934,350.5386,350.7653,9365.0
2022-12-12 12:30:00,355.89,355.98,355.72,355.95,5719.0,350.6865,350.7751,350.5189,350.7456,5719.0
2022-12-12 12:35:00,356.03,356.42,356.03,356.39,10035.0,350.8244,351.2087,350.8244,351.1791,10035.0
2022-12-12 12:40:00,356.41,356.55,356.01,356.14,8591.0,351.1989,351.3368,350.8047,350.9328,8591.0
2022-12-12 12:45:00,356.12,356.28,355.67,355.71,6523.0,350.9131,351.0708,350.4697,350.5091,6523.0
2022-12-12 12:50:00,355.72,355.9,355.43,355.79,7230.0,350.5189,350.6963,350.2332,350.5879,7230.0
2022-12-12 12:55:00,355.88,355.93,355.71,355.93,8478.0,350.6766,350.7259,350.5091,350.7259,8478.0
2022-12-12 13:00:00,355.96,356.35,355.48,355.66,27806.0,350.7554,351.1397,350.2825,350.4598,27806.0
2022-12-12 13:05:00,355.63,355.63,354.91,355.39,12947.0,350.4303,350.4303,349.7208,350.1938,12947.0
2022-12-12 13:10:00,355.37,355.42,354.76,354.86,5839.0,350.1741,350.2233,349.573,349.6715,5839.0
2022-12-12 13:15:00,354.8,355.04,354.8,354.93,6194.0,349.6124,349.8489,349.6124,349.7405,6194.0
2022-12-12 13:20:00,355.0,355.31,354.93,355.24,7861.0,349.8095,350.1149,349.7405,350.046,7861.0
2022-12-12 13:25:00,355.24,355.31,355.03,355.09,13198.0,350.046,350.1149,349.839,349.8982,13198.0
2022-12-12 13:30:00,355.16,355.51,355.0,355.51,11742.0,349.9671,350.312,349.8095,350.312,11742.0
2022-12-12 13:35:00,355.49,355.49,354.97,355.26,10623.0,350.2923,350.2923,349.7799,350.0657,10623.0
2022-12-12 13:40:00,355.24,355.39,355.17,355.33,11014.0,350.046,350.1938,349.977,350.1346,11014.0
2022-12-12 13:45:00,355.33,355.5,355.16,355.46,13372.0,350.1346,350.3022,349.9671,350.2627,13372.0
2022-12-12 13:50:00,355.54,355.6,355.3,355.36,10907.0,350.3416,350.4007,350.1051,350.1642,10907.0
2022-12-12 13:55:00,355.29,355.29,354.88,354.93,10299.0,350.0952,350.0952,349.6912,349.7405,10299.0
2022-12-12 14:00:00,354.9,355.0,354.43,354.64,11982.0,349.7109,349.8095,349.2478,349.4547,11982.0
2022-12-12 14:05:00,354.67,354.92,354.31,354.49,14432.0,349.4843,349.7306,349.1296,349.3069,14432.0
2022-12-12 14:10:00,354.56,354.56,354.14,354.44,7538.0,349.3759,349.3759,348.962,349.2577,7538.0
2022-12-12 14:15:00,354.5,354.6,354.09,354.1,6579.0,349.3168,349.4153,348.9128,348.9226,6579.0
2022-12-12 14:20:00,354.06,354.2,353.91,354.03,8917.0,348.8832,349.0212,348.7354,348.8537,8917.0
2022-12-12 14:25:00,354.02,354.64,354.01,354.6,6707.0,348.8438,349.4547,348.8339,349.4153,6707.0
2022-12-12 14:30:00,354.6,354.6,354.3,354.53,9521.0,349.4153,349.4153,349.1197,349.3463,9521.0
2022-12-12 14:35:00,354.58,354.63,354.37,354.54,11157.0,349.3956,349.4449,349.1887,349.3562,11157.0
2022-12-12 14:40:00,354.66,354.96,354.64,354.71,11210.0,349.4744,349.7701,349.4547,349.5237,11210.0
2022-12-12 14:45:00,354.7,354.83,354.6,354.68,6887.0,349.5139,349.642,349.4153,349.4941,6887.0
2022-12-12 14:50:00,354.7,355.15,354.7,355.15,7416.0,349.5139,349.9573,349.5139,349.9573,7416.0
2022-12-12 14:55:00,355.24,355.76,355.24,355.65,9630.0,350.046,350.5584,350.046,350.45,9630.0
2022-12-12 15:00:00,355.65,356.0,355.65,355.96,7458.0,350.45,350.7948,350.45,350.7554,7458.0
2022-12-12 15:05:00,355.96,356.3,355.9,356.26,14207.0,350.7554,351.0905,350.6963,351.051,14207.0
2022-12-12 15:10:00,356.25,356.56,356.13,356.24,8536.0,351.0412,351.3467,350.9229,351.0313,8536.0
2022-12-12 15:15:00,356.25,356.91,356.24,356.72,11024.0,351.0412,351.6915,351.0313,351.5043,11024.0
2022-12-12 15:20:00,356.81,357.69,356.75,357.69,12624.0,351.593,352.4601,351.5339,352.4601,12624.0
2022-12-12 15:25:00,357.77,357.87,357.63,357.73,16713.0,352.539,352.6375,352.401,352.4996,16713.0
2022-12-12 15:30:00,357.84,358.44,357.8,358.11,36763.0,352.6079,353.1992,352.5685,352.874,36763.0
2022-12-12 15:35:00,358.05,358.11,357.78,358.02,12027.0,352.8149,352.874,352.5488,352.7853,12027.0
2022-12-12 15:40:00,358.01,358.07,357.26,357.26,24747.0,352.7755,352.8346,352.0364,352.0364,24747.0
2022-12-12 15:45:00,357.21,357.39,357.13,357.38,24954.0,351.9872,352.1645,351.9083,352.1547,24954.0
2022-12-12 15:50:00,357.35,357.79,357.16,357.44,39880.0,352.1251,352.5587,351.9379,352.2138,39880.0
2022-12-12 15:55:00,357.47,358.42,357.46,358.15,100704.0,352.2434,353.1795,352.2335,352.9134,100704.0
2022-12-13 09:30:00,369.24,369.26,365.7,366.23,85657.0,363.8413,363.861,360.353,360.8753,85657.0
2022-12-13 09:35:00,365.72,365.88,363.94,365.07,14769.0,360.3727,360.5304,358.6188,359.7322,14769.0
2022-12-13 09:40:00,364.98,366.91,364.9,366.03,23265.0,359.6435,361.5453,359.5647,360.6782,23265.0
2022-12-13 09:45:00,366.03,366.7,365.8,366.11,21043.0,360.6782,361.3384,360.4516,360.757,21043.0
2022-12-13 09:50:00,366.14,366.71,365.5,366.61,15468.0,360.7866,361.3483,360.1559,361.2497,15468.0
2022-12-13 09:55:00,366.67,366.67,365.72,365.73,22339.0,361.3088,361.3088,360.3727,360.3826,22339.0
2022-12-13 10:00:00,365.81,366.03,364.41,364.73,18068.0,360.4614,360.6782,359.0819,359.3972,18068.0
2022-12-13 10:05:00,364.7,364.93,364.14,364.89,17657.0,359.3676,359.5943,358.8158,359.5549,17657.0
2022-12-13 10:10:00,365.33,365.49,364.36,364.69,20902.0,359.9884,360.1461,359.0326,359.3578,20902.0
2022-12-13 10:15:00,364.65,365.05,364.18,365.0,12084.0,359.3184,359.7125,358.8552,359.6633,12084.0
2022-12-13 10:20:00,365.0,365.1,363.24,363.24,15193.0,359.6633,359.7618,357.929,357.929,15193.0
2022-12-13 10:25:00,363.23,363.34,362.44,362.83,18499.0,357.9191,358.0275,357.1407,357.525,18499.0
2022-12-13 10:30:00,362.83,363.34,362.04,363.34,10980.0,357.525,358.0275,356.7465,358.0275,10980.0
2022-12-13 10:35:00,363.25,363.26,360.55,361.01,9637.0,357.9388,357.9487,355.2783,355.7316,9637.0
2022-12-13 10:40:00,360.95,361.95,360.65,361.95,9251.0,355.6725,356.6579,355.3769,356.6579,9251.0
2022-12-13 10:45:00,361.96,362.73,361.15,361.15,8085.0,356.6677,357.4264,355.8695,355.8695,8085.0
2022-12-13 10:50:00,360.94,361.76,360.94,361.32,9444.0,355.6626,356.4706,355.6626,356.0371,9444.0
2022-12-13 10:55:00,361.19,361.78,360.66,361.59,7811.0,355.909,356.4903,355.3867,356.3031,7811.0
2022-12-13 11:00:00,361.73,362.03,361.12,361.35,13030.0,356.4411,356.7367,355.84,356.0666,13030.0
2022-12-13 11:05:00,361.3,361.39,360.52,360.77,9455.0,356.0174,356.106,355.2488,355.4951,9455.0
2022-12-13 11:10:00,360.83,361.58,360.74,361.52,21153.0,355.5542,356.2933,355.4655,356.2341,21153.0
2022-12-13 11:15:00,361.67,361.67,360.92,361.21,10716.0,356.3819,356.3819,355.6429,355.9287,10716.0
2022-12-13 11:20:00,361.06,361.15,360.39,360.61,14228.0,355.7809,355.8695,355.1207,355.3374,14228.0
2022-12-13 11:25:00,360.52,360.88,360.0,360.88,13075.0,355.2488,355.6035,354.7364,355.6035,13075.0
2022-12-13 11:30:00,360.88,361.68,360.86,361.58,16286.0,355.6035,356.3918,355.5838,356.2933,16286.0
2022-12-13 11:35:00,361.55,361.91,361.36,361.73,12026.0,356.2637,356.6184,356.0765,356.4411,12026.0
2022-12-13 11:40:00,361.74,361.74,360.82,361.01,12139.0,356.4509,356.4509,355.5444,355.7316,12139.0
2022-12-13 11:45:00,360.89,360.95,358.67,358.93,12680.0,355.6133,355.6725,353.4258,353.682,12680.0
2022-12-13 11:50:00,358.94,359.2,357.88,358.92,19490.0,353.6919,353.9481,352.6474,353.6722,19490.0
2022-12-13 11:55:00,358.93,358.93,358.23,358.64,26333.0,353.682,353.682,352.9922,353.3962,26333.0
2022-12-13 12:00:00,358.72,358.89,358.12,358.82,16069.0,353.4751,353.6426,352.8839,353.5736,16069.0
2022-12-13 12:05:00,358.96,359.6,358.95,359.28,9107.0,353.7116,354.3422,353.7017,354.0269,9107.0
2022-12-13 12:10:00,359.1,359.1,357.65,358.1,5827.0,353.8495,353.8495,352.4207,352.8641,5827.0
2022-12-13 12:15:00,357.65,357.73,356.73,356.93,13508.0,352.4207,352.4996,351.5142,351.7112,13508.0
2022-12-13 12:20:00,357.03,357.94,356.85,357.37,9318.0,351.8098,352.7065,351.6324,352.1448,9318.0
2022-12-13 12:25:00,357.37,357.63,356.96,357.11,8685.0,352.1448,352.401,351.7408,351.8886,8685.0
2022-12-13 12:30:00,356.97,357.06,356.33,356.69,11541.0,351.7507,351.8393,351.12,351.4748,11541.0
2022-12-13 12:35:00,356.68,357.72,356.64,357.46,3447.0,351.4649,352.4897,351.4255,352.2335,3447.0
2022-12-13 12:40:00,357.54,357.54,356.98,357.37,7361.0,352.3123,352.3123,351.7605,352.1448,7361.0
2022-12-13 12:45:00,357.4,357.56,356.0,356.0,6885.0,352.1744,352.332,350.7948,350.7948,6885.0
2022-12-13 12:50:00,356.17,356.62,356.09,356.4,8144.0,350.9624,351.4058,350.8835,351.189,8144.0
2022-12-13 12:55:00,356.31,356.93,356.31,356.55,7331.0,351.1003,351.7112,351.1003,351.3368,7331.0
2022-12-13 13:00:00,356.51,357.06,356.49,356.62,15955.0,351.2974,351.8393,351.2777,351.4058,15955.0
2022-12-13 13:05:00,356.5,356.88,355.86,355.97,9934.0,351.2875,351.662,350.6569,350.7653,9934.0
2022-12-13 13:10:00,356.11,356.71,356.02,356.55,6615.0,350.9032,351.4945,350.8146,351.3368,6615.0
2022-12-13 13:15:00,356.78,357.7,356.52,357.7,5978.0,351.5634,352.47,351.3072,352.47,5978.0
2022-12-13 13:20:00,357.46,357.73,357.2,357.72,6347.0,352.2335,352.4996,351.9773,352.4897,6347.0
2022-12-13 13:25:00,357.63,357.63,357.05,357.44,7850.0,352.401,352.401,351.8295,352.2138,7850.0
2022-12-13 13:30:00,357.48,357.86,357.32,357.41,8616.0,352.2532,352.6277,352.0955,352.1842,8616.0
2022-12-13 13:35:00,357.07,357.33,356.75,357.09,7084.0,351.8492,352.1054,351.5339,351.8689,7084.0
2022-12-13 13:40:00,357.09,357.38,356.68,357.31,9715.0,351.8689,352.1547,351.4649,352.0857,9715.0
2022-12-13 13:45:00,357.3,357.34,356.42,356.94,5199.0,352.0758,352.1153,351.2087,351.7211,5199.0
2022-12-13 13:50:00,356.84,357.3,356.54,356.68,5238.0,351.6226,352.0758,351.327,351.4649,5238.0
2022-12-13 13:55:00,356.77,357.98,356.76,357.96,17484.0,351.5536,352.7459,351.5437,352.7262,17484.0
2022-12-13 14:00:00,357.94,358.42,357.64,358.42,5311.0,352.7065,353.1795,352.4109,353.1795,5311.0
2022-12-13 14:05:00,358.4,358.4,357.52,357.77,5301.0,353.1598,353.1598,352.2926,352.539,5301.0
2022-12-13 14:10:00,357.61,357.88,357.42,357.77,4708.0,352.3813,352.6474,352.1941,352.539,4708.0
2022-12-13 14:15:00,357.67,357.93,357.32,357.32,10124.0,352.4404,352.6966,352.0955,352.0955,10124.0
2022-12-13 14:20:00,357.42,357.49,357.06,357.44,6458.0,352.1941,352.2631,351.8393,352.2138,6458.0
2022-12-13 14:25:00,357.44,357.78,357.41,357.63,9904.0,352.2138,352.5488,352.1842,352.401,9904.0
2022-12-13 14:30:00,357.63,357.97,357.35,357.88,7257.0,352.401,352.736,352.1251,352.6474,7257.0
2022-12-13 14:35:00,357.82,358.31,357.82,358.27,6904.0,352.5882,353.0711,352.5882,353.0317,6904.0
2022-12-13 14:40:00,358.33,358.83,358.16,358.71,6447.0,353.0908,353.5835,352.9233,353.4652,6447.0
2022-12-13 14:45:00,358.72,358.76,358.35,358.36,6969.0,353.4751,353.5145,353.1105,353.1203,6969.0
2022-12-13 14:50:00,358.25,358.25,357.0,357.0,6823.0,353.0119,353.0119,351.7802,351.7802,6823.0
2022-12-13 14:55:00,357.18,357.53,356.87,357.27,9619.0,351.9576,352.3025,351.6521,352.0463,9619.0
2022-12-13 15:00:00,357.32,357.34,355.8,355.86,11312.0,352.0955,352.1153,350.5978,350.6569,11312.0
2022-12-13 15:05:00,355.83,356.34,355.73,356.34,10857.0,350.6273,351.1299,350.5288,351.1299,10857.0
2022-12-13 15:10:00,356.28,356.37,355.86,355.94,5401.0,351.0708,351.1594,350.6569,350.7357,5401.0
2022-12-13 15:15:00,355.86,357.01,355.85,356.54,21695.0,350.6569,351.7901,350.647,351.327,21695.0
2022-12-13 15:20:00,356.57,357.01,356.37,356.9,13348.0,351.3565,351.7901,351.1594,351.6817,13348.0
2022-12-13 15:25:00,356.89,356.97,356.16,356.65,17865.0,351.6718,351.7507,350.9525,351.4353,17865.0
2022-12-13 15:30:00,356.65,357.72,356.6,357.56,18390.0,351.4353,352.4897,351.3861,352.332,18390.0
2022-12-13 15:35:00,357.48,357.72,356.55,356.57,17622.0,352.2532,352.4897,351.3368,351.3565,17622.0
2022-12-13 15:40:00,356.52,357.3,356.36,357.15,18898.0,351.3072,352.0758,351.1496,351.928,18898.0
2022-12-13 15:45:00,357.16,357.84,357.15,357.34,25231.0,351.9379,352.6079,351.928,352.1153,25231.0
2022-12-13 15:50:00,357.43,358.55,357.41,357.95,37702.0,352.2039,353.3076,352.1842,352.7163,37702.0
2022-12-13 15:55:00,357.91,357.92,356.55,357.1,120361.0,352.6769,352.6868,351.3368,351.8788,120361.0
2022-12-14 09:30:00,357.0,360.08,356.38,360.08,39774.0,351.7802,354.8152,351.1693,354.8152,39774.0
2022-12-14 09:35:00,360.27,360.73,359.17,359.48,11667.0,355.0024,355.4557,353.9185,354.224,11667.0
2022-12-14 09:40:00,359.59,359.75,359.21,359.55,8795.0,354.3324,354.49,353.9579,354.2929,8795.0
2022-12-14 09:45:00,359.51,360.29,359.34,360.21,8709.0,354.2535,355.0221,354.086,354.9433,8709.0
2022-12-14 09:50:00,360.29,361.39,360.28,361.37,9219.0,355.0221,356.106,355.0123,356.0863,9219.0
2022-12-14 09:55:00,361.37,361.87,361.03,361.54,23288.0,356.0863,356.579,355.7513,356.2538,23288.0
2022-12-14 10:00:00,361.66,361.84,361.17,361.44,15548.0,356.3721,356.5495,355.8893,356.1553,15548.0
2022-12-14 10:05:00,361.27,361.38,360.97,361.25,12819.0,355.9878,356.0962,355.6922,355.9681,12819.0
2022-12-14 10:10:00,361.2,361.41,360.99,361.09,11417.0,355.9188,356.1257,355.7119,355.8104,11417.0
2022-12-14 10:15:00,360.91,361.16,360.84,360.96,9810.0,355.6331,355.8794,355.5641,355.6823,9810.0
2022-12-14 10:20:00,361.02,361.22,360.62,360.71,11852.0,355.7414,355.9385,355.3473,355.436,11852.0
2022-12-14 10:25:00,360.79,361.21,360.62,361.04,15998.0,355.5148,355.9287,355.3473,355.7612,15998.0
2022-12-14 10:30:00,361.14,361.14,360.6,360.6,4770.0,355.8597,355.8597,355.3276,355.3276,4770.0
2022-12-14 10:35:00,360.72,361.12,360.53,360.68,10242.0,355.4458,355.84,355.2586,355.4064,10242.0
2022-12-14 10:40:00,360.73,361.35,360.63,361.16,7358.0,355.4557,356.0666,355.3572,355.8794,7358.0
2022-12-14 10:45:00,361.16,361.64,361.08,361.51,16868.0,355.8794,356.3524,355.8006,356.2243,16868.0
2022-12-14 10:50:00,361.49,361.61,361.17,361.5,11550.0,356.2046,356.3228,355.8893,356.2144,11550.0
2022-12-14 10:55:00,361.51,361.52,360.64,361.16,8662.0,356.2243,356.2341,355.367,355.8794,8662.0
2022-12-14 11:00:00,361.26,362.0,361.25,362.0,13621.0,355.9779,356.7071,355.9681,356.7071,13621.0
2022-12-14 11:05:00,362.03,362.05,361.5,361.5,5618.0,356.7367,356.7564,356.2144,356.2144,5618.0
2022-12-14 11:10:00,361.62,361.88,361.42,361.53,10408.0,356.3327,356.5889,356.1356,356.244,10408.0
2022-12-14 11:15:00,361.62,361.65,361.17,361.47,7000.0,356.3327,356.3622,355.8893,356.1849,7000.0
2022-12-14 11:20:00,361.52,361.52,360.99,361.16,8173.0,356.2341,356.2341,355.7119,355.8794,8173.0
2022-12-14 11:25:00,361.32,362.09,361.16,361.9,15045.0,356.0371,356.7958,355.8794,356.6086,15045.0
2022-12-14 11:30:00,362.0,362.1,361.5,361.5,5014.0,356.7071,356.8057,356.2144,356.2144,5014.0
2022-12-14 11:35:00,361.7,361.92,361.54,361.84,4852.0,356.4115,356.6283,356.2538,356.5495,4852.0
2022-12-14 11:40:00,361.84,362.06,361.52,361.6,10582.0,356.5495,356.7662,356.2341,356.313,10582.0
2022-12-14 11:45:00,361.54,361.74,361.51,361.51,4512.0,356.2538,356.4509,356.2243,356.2243,4512.0
2022-12-14 11:50:00,361.44,361.61,361.03,361.18,5259.0,356.1553,356.3228,355.7513,355.8991,5259.0
2022-12-14 11:55:00,361.33,361.52,361.18,361.22,4096.0,356.0469,356.2341,355.8991,355.9385,4096.0
2022-12-14 12:00:00,361.22,361.22,360.88,360.88,5927.0,355.9385,355.9385,355.6035,355.6035,5927.0
2022-12-14 12:05:00,360.88,361.45,360.84,361.43,9984.0,355.6035,356.1652,355.5641,356.1455,9984.0
2022-12-14 12:10:00,361.47,361.64,361.17,361.46,10275.0,356.1849,356.3524,355.8893,356.175,10275.0
2022-12-14 12:15:00,361.58,361.59,360.84,361.02,7288.0,356.2933,356.3031,355.5641,355.7414,7288.0
2022-12-14 12:20:00,361.0,361.42,360.95,361.25,4316.0,355.7217,356.1356,355.6725,355.9681,4316.0
2022-12-14 12:25:00,361.18,361.34,360.72,360.99,4121.0,355.8991,356.0568,355.4458,355.7119,4121.0
2022-12-14 12:30:00,360.93,361.15,360.79,360.81,4055.0,355.6528,355.8695,355.5148,355.5345,4055.0
2022-12-14 12:35:00,360.84,361.47,360.78,361.47,4382.0,355.5641,356.1849,355.505,356.1849,4382.0
2022-12-14 12:40:00,361.52,361.63,361.43,361.54,4000.0,356.2341,356.3425,356.1455,356.2538,4000.0
2022-12-14 12:45:00,361.43,361.52,361.33,361.37,4239.0,356.1455,356.2341,356.0469,356.0863,4239.0
2022-12-14 12:50:00,361.38,361.51,361.3,361.4,3200.0,356.0962,356.2243,356.0174,356.1159,3200.0
2022-12-14 12:55:00,361.4,361.61,361.35,361.36,5937.0,356.1159,356.3228,356.0666,356.0765,5937.0
2022-12-14 13:00:00,361.36,361.5,361.23,361.49,5084.0,356.0765,356.2144,355.9484,356.2046,5084.0
2022-12-14 13:05:00,361.69,361.85,361.62,361.83,10663.0,356.4017,356.5593,356.3327,356.5396,10663.0
2022-12-14 13:10:00,361.81,362.06,361.33,361.38,7331.0,356.5199,356.7662,356.0469,356.0962,7331.0
2022-12-14 13:15:00,361.37,361.37,360.46,360.55,7205.0,356.0863,356.0863,355.1896,355.2783,7205.0
2022-12-14 13:20:00,360.65,360.89,360.57,360.57,5009.0,355.3769,355.6133,355.298,355.298,5009.0
2022-12-14 13:25:00,360.49,360.72,360.42,360.59,3943.0,355.2192,355.4458,355.1502,355.3177,3943.0
2022-12-14 13:30:00,360.71,361.36,360.64,361.34,4665.0,355.436,356.0765,355.367,356.0568,4665.0
2022-12-14 13:35:00,361.3,362.0,361.29,362.0,7132.0,356.0174,356.7071,356.0075,356.7071,7132.0
2022-12-14 13:40:00,362.0,362.05,361.58,361.71,8246.0,356.7071,356.7564,356.2933,356.4214,8246.0
2022-12-14 13:45:00,361.57,361.78,361.41,361.43,5463.0,356.2834,356.4903,356.1257,356.1455,5463.0
2022-12-14 13:50:00,361.43,361.6,361.04,361.6,8252.0,356.1455,356.313,355.7612,356.313,8252.0
2022-12-14 13:55:00,361.5,361.86,361.17,361.17,14354.0,356.2144,356.5692,355.8893,355.8893,14354.0
2022-12-14 14:00:00,361.01,361.01,356.49,358.21,24500.0,355.7316,355.7316,351.2777,352.9725,24500.0
2022-12-14 14:05:00,358.21,358.33,356.03,356.71,18062.0,352.9725,353.0908,350.8244,351.4945,18062.0
2022-12-14 14:10:00,357.0,358.6,356.37,357.94,16567.0,351.7802,353.3568,351.1594,352.7065,16567.0
2022-12-14 14:15:00,357.8,358.18,356.95,358.0,14763.0,352.5685,352.943,351.731,352.7656,14763.0
2022-12-14 14:20:00,357.8,358.11,356.59,357.17,11407.0,352.5685,352.874,351.3762,351.9477,11407.0
2022-12-14 14:25:00,357.3,358.09,357.1,357.35,9540.0,352.0758,352.8543,351.8788,352.1251,9540.0
2022-12-14 14:30:00,357.34,357.48,353.77,354.4,19476.0,352.1153,352.2532,348.5975,349.2182,19476.0
2022-12-14 14:35:00,354.19,356.34,353.86,356.03,11987.0,349.0113,351.1299,348.6861,350.8244,11987.0
2022-12-14 14:40:00,355.72,358.04,354.81,356.92,13936.0,350.5189,352.805,349.6222,351.7014,13936.0
2022-12-14 14:45:00,356.92,357.61,354.87,356.92,22181.0,351.7014,352.3813,349.6814,351.7014,22181.0
2022-12-14 14:50:00,356.88,357.37,355.77,357.0,13061.0,351.662,352.1448,350.5682,351.7802,13061.0
2022-12-14 14:55:00,357.3,357.8,356.8,357.33,11126.0,352.0758,352.5685,351.5832,352.1054,11126.0
2022-12-14 15:00:00,357.16,359.41,356.83,358.79,13465.0,351.9379,354.155,351.6127,353.5441,13465.0
2022-12-14 15:05:00,359.01,359.17,357.58,358.6,11973.0,353.7608,353.9185,352.3517,353.3568,11973.0
2022-12-14 15:10:00,358.33,361.36,358.19,360.29,18900.0,353.0908,356.0765,352.9528,355.0221,18900.0
2022-12-14 15:15:00,360.26,360.6,358.62,359.38,11862.0,354.9926,355.3276,353.3765,354.1254,11862.0
2022-12-14 15:20:00,359.42,359.63,358.76,359.0,9646.0,354.1648,354.3718,353.5145,353.751,9646.0
2022-12-14 15:25:00,358.97,358.97,357.02,357.02,8555.0,353.7214,353.7214,351.7999,351.7999,8555.0
2022-12-14 15:30:00,356.63,357.18,356.05,356.52,12380.0,351.4156,351.9576,350.8441,351.3072,12380.0
2022-12-14 15:35:00,356.81,357.52,356.07,357.22,13276.0,351.593,352.2926,350.8638,351.997,13276.0
2022-12-14 15:40:00,357.16,358.32,356.85,358.23,13104.0,351.9379,353.0809,351.6324,352.9922,13104.0
2022-12-14 15:45:00,358.02,358.26,357.26,357.99,16244.0,352.7853,353.0218,352.0364,352.7558,16244.0
2022-12-14 15:50:00,358.21,359.27,358.21,358.66,28773.0,352.9725,354.017,352.9725,353.416,28773.0
2022-12-14 15:55:00,358.74,358.74,357.51,357.51,88810.0,353.4948,353.4948,352.2828,352.2828,88810.0
2022-12-15 09:30:00,351.42,353.8,350.52,350.68,77349.0,346.2818,348.627,345.395,345.5526,77349.0
2022-12-15 09:35:00,350.53,350.77,349.0,349.08,14955.0,345.4048,345.6413,343.8972,343.976,14955.0
2022-12-15 09:40:00,349.26,349.69,348.62,349.48,18208.0,344.1534,344.5771,343.5228,344.3702,18208.0
2022-12-15 09:45:00,349.28,349.35,348.07,348.29,13985.0,344.1731,344.2421,342.9808,343.1976,13985.0
2022-12-15 09:50:00,348.28,348.28,345.65,346.38,28140.0,343.1877,343.1877,340.5962,341.3155,28140.0
2022-12-15 09:55:00,346.51,346.75,344.07,344.9,44756.0,341.4436,341.6801,339.0393,339.8571,44756.0
2022-12-15 10:00:00,345.03,345.43,343.77,343.77,36134.0,339.9852,340.3794,338.7437,338.7437,36134.0
2022-12-15 10:05:00,344.0,344.6,343.58,343.89,45437.0,338.9703,339.5615,338.5564,338.8619,45437.0
2022-12-15 10:10:00,343.89,345.0,343.68,344.4,41821.0,338.8619,339.9557,338.655,339.3645,41821.0
2022-12-15 10:15:00,344.36,346.59,343.96,346.59,14045.0,339.325,341.5224,338.9309,341.5224,14045.0
2022-12-15 10:20:00,346.52,346.69,345.64,345.8,13997.0,341.4535,341.621,340.5863,340.744,13997.0
2022-12-15 10:25:00,345.65,345.65,344.71,344.92,17031.0,340.5962,340.5962,339.6699,339.8769,17031.0
2022-12-15 10:30:00,345.03,345.06,343.97,344.79,7207.0,339.9852,340.0148,338.9407,339.7488,7207.0
2022-12-15 10:35:00,344.75,346.01,344.69,345.89,13810.0,339.7093,340.9509,339.6502,340.8327,13810.0
2022-12-15 10:40:00,345.87,346.21,345.48,346.08,24327.0,340.813,341.148,340.4287,341.0199,24327.0
2022-12-15 10:45:00,346.05,346.05,345.02,345.02,12391.0,340.9903,340.9903,339.9754,339.9754,12391.0
2022-12-15 10:50:00,345.0,345.01,344.19,344.3,13086.0,339.9557,339.9655,339.1575,339.2659,13086.0
2022-12-15 10:55:00,344.33,344.42,343.84,344.3,12222.0,339.2955,339.3842,338.8126,339.2659,12222.0
2022-12-15 11:00:00,344.31,344.79,344.1,344.1,14891.0,339.2758,339.7488,339.0688,339.0688,14891.0
2022-12-15 11:05:00,344.0,344.0,343.12,343.33,19277.0,338.9703,338.9703,338.1032,338.3101,19277.0
2022-12-15 11:10:00,343.23,343.42,342.83,343.19,14523.0,338.2116,338.3988,337.8174,338.1721,14523.0
2022-12-15 11:15:00,343.19,343.36,342.56,343.36,42245.0,338.1721,338.3397,337.5514,338.3397,42245.0
2022-12-15 11:20:00,343.24,343.68,343.23,343.25,8996.0,338.2214,338.655,338.2116,338.2313,8996.0
2022-12-15 11:25:00,343.25,343.89,343.25,343.42,12875.0,338.2313,338.8619,338.2313,338.3988,12875.0
2022-12-15 11:30:00,343.61,343.67,342.87,343.64,14730.0,338.586,338.6451,337.8568,338.6156,14730.0
2022-12-15 11:35:00,343.76,344.26,343.72,344.16,5804.0,338.7338,339.2265,338.6944,339.128,5804.0
2022-12-15 11:40:00,344.12,344.43,343.91,344.36,16156.0,339.0885,339.394,338.8816,339.325,16156.0
2022-12-15 11:45:00,344.43,344.89,343.61,343.61,16276.0,339.394,339.8473,338.586,338.586,16276.0
2022-12-15 11:50:00,343.52,344.11,343.35,344.11,12086.0,338.4973,339.0787,338.3298,339.0787,12086.0
2022-12-15 11:55:00,344.24,344.42,344.01,344.17,13914.0,339.2068,339.3842,338.9802,339.1378,13914.0
2022-12-15 12:00:00,344.24,344.73,344.2,344.37,11707.0,339.2068,339.6896,339.1674,339.3349,11707.0
2022-12-15 12:05:00,344.26,344.77,344.14,344.27,13390.0,339.2265,339.729,339.1083,339.2364,13390.0
2022-12-15 12:10:00,344.33,344.41,343.95,344.4,4079.0,339.2955,339.3743,338.921,339.3645,4079.0
2022-12-15 12:15:00,344.35,344.82,344.05,344.65,9623.0,339.3152,339.7783,339.0196,339.6108,9623.0
2022-12-15 12:20:00,344.53,344.54,343.89,344.06,10859.0,339.4926,339.5024,338.8619,339.0294,10859.0
2022-12-15 12:25:00,344.13,344.4,344.05,344.07,7779.0,339.0984,339.3645,339.0196,339.0393,7779.0
2022-12-15 12:30:00,344.13,344.89,344.13,344.89,6759.0,339.0984,339.8473,339.0984,339.8473,6759.0
2022-12-15 12:35:00,344.98,345.06,344.45,344.64,6187.0,339.936,340.0148,339.4137,339.6009,6187.0
2022-12-15 12:40:00,344.58,344.66,344.18,344.18,3116.0,339.5418,339.6207,339.1477,339.1477,3116.0
2022-12-15 12:45:00,344.06,344.41,343.93,344.4,11999.0,339.0294,339.3743,338.9013,339.3645,11999.0
2022-12-15 12:50:00,344.43,344.68,344.3,344.35,10468.0,339.394,339.6404,339.2659,339.3152,10468.0
2022-12-15 12:55:00,344.37,344.37,343.67,344.05,7225.0,339.3349,339.3349,338.6451,339.0196,7225.0
2022-12-15 13:00:00,343.96,344.45,343.87,344.1,8711.0,338.9309,339.4137,338.8422,339.0688,8711.0
2022-12-15 13:05:00,344.03,344.03,342.84,343.33,11951.0,338.9999,338.9999,337.8273,338.3101,11951.0
2022-12-15 13:10:00,343.35,343.6,343.18,343.46,7607.0,338.3298,338.5762,338.1623,338.4382,7607.0
2022-12-15 13:15:00,343.43,343.89,343.43,343.46,6322.0,338.4086,338.8619,338.4086,338.4382,6322.0
2022-12-15 13:20:00,343.47,343.89,343.42,343.54,5789.0,338.4481,338.8619,338.3988,338.517,5789.0
2022-12-15 13:25:00,343.52,343.97,343.52,343.93,7328.0,338.4973,338.9407,338.4973,338.9013,7328.0
2022-12-15 13:30:00,343.9,343.95,343.45,343.91,8598.0,338.8718,338.921,338.4283,338.8816,8598.0
2022-12-15 13:35:00,343.85,344.65,343.75,344.62,11784.0,338.8225,339.6108,338.724,339.5812,11784.0
2022-12-15 13:40:00,344.56,344.62,343.92,344.21,6131.0,339.5221,339.5812,338.8915,339.1772,6131.0
2022-12-15 13:45:00,344.21,344.39,344.17,344.26,4682.0,339.1772,339.3546,339.1378,339.2265,4682.0
2022-12-15 13:50:00,344.27,344.32,343.75,344.23,12045.0,339.2364,339.2856,338.724,339.1969,12045.0
2022-12-15 13:55:00,344.19,344.63,344.1,344.63,9788.0,339.1575,339.5911,339.0688,339.5911,9788.0
2022-12-15 14:00:00,344.57,344.82,344.51,344.57,3535.0,339.532,339.7783,339.4728,339.532,3535.0
2022-12-15 14:05:00,344.52,344.76,344.39,344.43,6531.0,339.4827,339.7192,339.3546,339.394,6531.0
2022-12-15 14:10:00,344.38,344.59,344.31,344.52,6533.0,339.3447,339.5517,339.2758,339.4827,6533.0
2022-12-15 14:15:00,344.54,344.87,344.43,344.76,8413.0,339.5024,339.8276,339.394,339.7192,8413.0
2022-12-15 14:20:00,344.8,344.91,344.62,344.8,5297.0,339.7586,339.867,339.5812,339.7586,5297.0
2022-12-15 14:25:00,344.8,345.08,344.59,344.86,10812.0,339.7586,340.0345,339.5517,339.8177,10812.0
2022-12-15 14:30:00,344.86,345.5,344.85,345.46,7553.0,339.8177,340.4484,339.8079,340.409,7553.0
2022-12-15 14:35:00,345.41,346.01,344.99,345.9,10690.0,340.3597,340.9509,339.9458,340.8425,10690.0
2022-12-15 14:40:00,345.9,346.37,345.79,346.23,8638.0,340.8425,341.3056,340.7341,341.1677,8638.0
2022-12-15 14:45:00,346.21,346.29,345.44,345.61,5822.0,341.148,341.2268,340.3892,340.5568,5822.0
2022-12-15 14:50:00,345.74,346.16,345.46,346.07,8908.0,340.6849,341.0987,340.409,341.01,8908.0
2022-12-15 14:55:00,346.07,346.39,345.94,346.27,9189.0,341.01,341.3254,340.8819,341.2071,9189.0
2022-12-15 15:00:00,346.39,346.69,346.29,346.41,11029.0,341.3254,341.621,341.2268,341.3451,11029.0
2022-12-15 15:05:00,346.38,346.6,346.34,346.6,13750.0,341.3155,341.5323,341.2761,341.5323,13750.0
2022-12-15 15:10:00,346.44,346.6,345.78,345.93,17650.0,341.3746,341.5323,340.7243,340.8721,17650.0
2022-12-15 15:15:00,345.91,346.46,345.8,346.12,25376.0,340.8524,341.3943,340.744,341.0593,25376.0
2022-12-15 15:20:00,346.06,346.39,345.85,346.03,11797.0,341.0002,341.3254,340.7933,340.9706,11797.0
2022-12-15 15:25:00,345.98,346.68,345.75,346.65,12131.0,340.9214,341.6111,340.6947,341.5816,12131.0
2022-12-15 15:30:00,346.53,347.06,346.27,346.99,19112.0,341.4633,341.9856,341.2071,341.9166,19112.0
2022-12-15 15:35:00,347.06,347.06,346.14,346.39,30031.0,341.9856,341.9856,341.079,341.3254,30031.0
2022-12-15 15:40:00,346.43,346.58,345.74,345.84,29424.0,341.3648,341.5126,340.6849,340.7834,29424.0
2022-12-15 15:45:00,345.88,346.11,345.55,346.0,37449.0,340.8228,341.0495,340.4976,340.9411,37449.0
2022-12-15 15:50:00,346.01,346.57,345.96,346.17,66430.0,340.9509,341.5027,340.9016,341.1086,66430.0
2022-12-15 15:55:00,346.13,346.49,345.57,346.49,140803.0,341.0692,341.4239,340.5173,341.4239,140803.0
2022-12-16 09:30:00,344.77,345.93,343.38,345.93,539133.0,339.729,340.8721,338.3594,340.8721,539133.0
2022-12-16 09:35:00,345.55,346.86,345.4,345.45,16182.0,340.4976,341.7885,340.3498,340.3991,16182.0
2022-12-16 09:40:00,345.51,346.38,345.15,345.99,8368.0,340.4582,341.3155,340.1035,340.9312,8368.0
2022-12-16 09:45:00,346.4,346.56,345.03,346.35,17229.0,341.3352,341.4929,339.9852,341.2859,17229.0
2022-12-16 09:50:00,346.44,347.0,346.14,347.0,5859.0,341.3746,341.9264,341.079,341.9264,5859.0
2022-12-16 09:55:00,347.1,347.19,346.57,346.62,8277.0,342.025,342.1137,341.5027,341.552,8277.0
2022-12-16 10:00:00,346.62,346.78,345.52,345.69,12012.0,341.552,341.7097,340.4681,340.6356,12012.0
2022-12-16 10:05:00,345.84,346.17,345.03,345.04,8416.0,340.7834,341.1086,339.9852,339.9951,8416.0
2022-12-16 10:10:00,345.05,345.34,344.85,345.08,10123.0,340.0049,340.2907,339.8079,340.0345,10123.0
2022-12-16 10:15:00,344.98,346.28,344.92,346.09,11404.0,339.936,341.217,339.8769,341.0297,11404.0
2022-12-16 10:20:00,346.21,346.42,345.96,345.96,9565.0,341.148,341.3549,340.9016,340.9016,9565.0
2022-12-16 10:25:00,345.91,346.29,345.62,345.62,9146.0,340.8524,341.2268,340.5666,340.5666,9146.0
2022-12-16 10:30:00,345.69,346.09,345.39,345.51,10653.0,340.6356,341.0297,340.34,340.4582,10653.0
2022-12-16 10:35:00,345.41,346.03,345.16,345.94,7570.0,340.3597,340.9706,340.1133,340.8819,7570.0
2022-12-16 10:40:00,345.85,346.25,345.77,345.97,8996.0,340.7933,341.1874,340.7144,340.9115,8996.0
2022-12-16 10:45:00,345.95,346.05,345.37,345.86,12392.0,340.8918,340.9903,340.3203,340.8031,12392.0
2022-12-16 10:50:00,345.87,346.09,345.73,345.92,12579.0,340.813,341.0297,340.675,340.8622,12579.0
2022-12-16 10:55:00,345.88,346.21,345.73,346.09,13638.0,340.8228,341.148,340.675,341.0297,13638.0
2022-12-16 11:00:00,346.08,346.18,345.28,345.3,11772.0,341.0199,341.1184,340.2316,340.2513,11772.0
2022-12-16 11:05:00,345.25,345.25,344.15,344.26,47261.0,340.202,340.202,339.1181,339.2265,47261.0
2022-12-16 11:10:00,344.14,345.35,344.01,345.26,16113.0,339.1083,340.3006,338.9802,340.2119,16113.0
2022-12-16 11:15:00,345.53,345.53,345.16,345.19,3936.0,340.4779,340.4779,340.1133,340.1429,3936.0
2022-12-16 11:20:00,345.33,345.52,344.36,344.54,13265.0,340.2809,340.4681,339.325,339.5024,13265.0
2022-12-16 11:25:00,344.58,344.88,344.31,344.54,8070.0,339.5418,339.8374,339.2758,339.5024,8070.0
2022-12-16 11:30:00,344.54,345.25,344.47,345.12,21722.0,339.5024,340.202,339.4334,340.0739,21722.0
2022-12-16 11:35:00,345.17,346.08,345.09,346.08,11480.0,340.1232,341.0199,340.0444,341.0199,11480.0
2022-12-16 11:40:00,345.99,345.99,345.19,345.5,8508.0,340.9312,340.9312,340.1429,340.4484,8508.0
2022-12-16 11:45:00,345.49,345.66,344.87,344.88,21077.0,340.4385,340.606,339.8276,339.8374,21077.0
2022-12-16 11:50:00,345.0,345.5,345.0,345.23,14405.0,339.9557,340.4484,339.9557,340.1823,14405.0
2022-12-16 11:55:00,345.2,345.22,344.01,344.13,12946.0,340.1528,340.1725,338.9802,339.0984,12946.0
2022-12-16 12:00:00,344.21,344.58,343.98,344.47,18642.0,339.1772,339.5418,338.9506,339.4334,18642.0
2022-12-16 12:05:00,344.43,344.59,344.16,344.31,19953.0,339.394,339.5517,339.128,339.2758,19953.0
2022-12-16 12:10:00,344.34,344.62,344.11,344.6,9425.0,339.3053,339.5812,339.0787,339.5615,9425.0
2022-12-16 12:15:00,344.65,344.88,344.45,344.74,9310.0,339.6108,339.8374,339.4137,339.6995,9310.0
2022-12-16 12:20:00,344.67,344.72,344.25,344.51,9918.0,339.6305,339.6798,339.2166,339.4728,9918.0
2022-12-16 12:25:00,344.71,344.83,344.45,344.71,11333.0,339.6699,339.7882,339.4137,339.6699,11333.0
2022-12-16 12:30:00,344.71,344.96,344.51,344.87,5945.0,339.6699,339.9163,339.4728,339.8276,5945.0
2022-12-16 12:35:00,344.85,345.51,344.83,345.08,9251.0,339.8079,340.4582,339.7882,340.0345,9251.0
2022-12-16 12:40:00,345.06,345.06,344.56,344.6,8943.0,340.0148,340.0148,339.5221,339.5615,8943.0
2022-12-16 12:45:00,344.61,344.74,344.4,344.59,5313.0,339.5714,339.6995,339.3645,339.5517,5313.0
2022-12-16 12:50:00,344.51,344.82,344.48,344.65,11458.0,339.4728,339.7783,339.4433,339.6108,11458.0
2022-12-16 12:55:00,344.65,344.69,344.27,344.43,17931.0,339.6108,339.6502,339.2364,339.394,17931.0
2022-12-16 13:00:00,344.5,344.64,344.26,344.35,24881.0,339.463,339.6009,339.2265,339.3152,24881.0
2022-12-16 13:05:00,344.35,344.46,343.75,343.99,17406.0,339.3152,339.4236,338.724,338.9604,17406.0
2022-12-16 13:10:00,344.04,344.14,343.65,343.81,18333.0,339.0097,339.1083,338.6254,338.7831,18333.0
2022-12-16 13:15:00,343.8,344.43,343.77,344.22,9831.0,338.7732,339.394,338.7437,339.1871,9831.0
2022-12-16 13:20:00,343.99,344.14,343.77,344.02,13821.0,338.9604,339.1083,338.7437,338.99,13821.0
2022-12-16 13:25:00,343.93,344.15,343.89,344.04,3877.0,338.9013,339.1181,338.8619,339.0097,3877.0
2022-12-16 13:30:00,344.05,344.6,344.04,344.54,4714.0,339.0196,339.5615,339.0097,339.5024,4714.0
2022-12-16 13:35:00,344.51,344.82,344.22,344.22,11680.0,339.4728,339.7783,339.1871,339.1871,11680.0
2022-12-16 13:40:00,344.19,344.52,344.11,344.42,16673.0,339.1575,339.4827,339.0787,339.3842,16673.0
2022-12-16 13:45:00,344.47,344.94,344.41,344.93,7909.0,339.4334,339.8966,339.3743,339.8867,7909.0
2022-12-16 13:50:00,344.88,344.89,344.46,344.64,4145.0,339.8374,339.8473,339.4236,339.6009,4145.0
2022-12-16 13:55:00,344.71,344.72,344.26,344.61,5900.0,339.6699,339.6798,339.2265,339.5714,5900.0
2022-12-16 14:00:00,344.55,344.95,344.44,344.92,6251.0,339.5123,339.9064,339.4039,339.8769,6251.0
2022-12-16 14:05:00,344.84,345.0,344.74,344.78,8381.0,339.798,339.9557,339.6995,339.7389,8381.0
2022-12-16 14:10:00,344.8,345.41,344.8,345.41,7715.0,339.7586,340.3597,339.7586,340.3597,7715.0
2022-12-16 14:15:00,345.38,345.64,345.09,345.15,6618.0,340.3301,340.5863,340.0444,340.1035,6618.0
2022-12-16 14:20:00,345.13,345.13,344.54,344.87,7707.0,340.0838,340.0838,339.5024,339.8276,7707.0
2022-12-16 14:25:00,344.85,344.97,344.63,344.63,12273.0,339.8079,339.9261,339.5911,339.5911,12273.0
2022-12-16 14:30:00,344.57,344.74,344.33,344.44,7810.0,339.532,339.6995,339.2955,339.4039,7810.0
2022-12-16 14:35:00,344.41,344.88,344.4,344.83,7472.0,339.3743,339.8374,339.3645,339.7882,7472.0
2022-12-16 14:40:00,344.82,344.94,344.75,344.8,5894.0,339.7783,339.8966,339.7093,339.7586,5894.0
2022-12-16 14:45:00,344.86,345.2,344.76,345.2,6285.0,339.8177,340.1528,339.7192,340.1528,6285.0
2022-12-16 14:50:00,345.19,345.63,345.18,345.58,9672.0,340.1429,340.5765,340.133,340.5272,9672.0
2022-12-16 14:55:00,345.63,346.14,345.4,346.02,14639.0,340.5765,341.079,340.3498,340.9608,14639.0
2022-12-16 15:00:00,345.94,346.52,345.91,345.99,5842.0,340.8819,341.4535,340.8524,340.9312,5842.0
2022-12-16 15:05:00,346.0,346.04,345.58,345.65,8528.0,340.9411,340.9805,340.5272,340.5962,8528.0
2022-12-16 15:10:00,345.54,347.14,345.54,347.05,11446.0,340.4878,342.0644,340.4878,341.9757,11446.0
2022-12-16 15:15:00,347.15,347.78,347.0,347.17,39714.0,342.0742,342.695,341.9264,342.094,39714.0
2022-12-16 15:20:00,347.09,347.38,346.92,347.15,26670.0,342.0151,342.3009,341.8476,342.0742,26670.0
2022-12-16 15:25:00,347.15,347.56,346.95,347.45,12225.0,342.0742,342.4783,341.8772,342.3699,12225.0
2022-12-16 15:30:00,347.45,348.24,347.45,347.95,54467.0,342.3699,343.1483,342.3699,342.8625,54467.0
2022-12-16 15:35:00,347.9,348.07,347.46,347.79,19050.0,342.8133,342.9808,342.3797,342.7049,19050.0
2022-12-16 15:40:00,347.76,348.24,347.64,347.79,17670.0,342.6753,343.1483,342.5571,342.7049,17670.0
2022-12-16 15:45:00,347.77,348.15,347.07,347.25,16072.0,342.6852,343.0596,341.9954,342.1728,16072.0
2022-12-16 15:50:00,347.68,347.68,346.91,347.34,30416.0,342.5965,342.5965,341.8378,342.2615,30416.0
2022-12-16 15:55:00,347.34,347.72,345.84,345.87,181507.0,342.2615,342.6359,340.7834,340.813,181507.0
2022-12-19 09:30:00,345.36,345.76,343.5,343.5,36518.0,340.3104,340.7046,338.4776,338.4776,36518.0
2022-12-19 09:35:00,343.5,344.87,343.0,344.67,18107.0,338.4776,339.8276,337.9849,339.6305,18107.0
2022-12-19 09:40:00,344.64,345.21,344.3,344.69,12282.0,339.6009,340.1626,339.2659,339.6502,12282.0
2022-12-19 09:45:00,344.63,344.63,343.72,344.05,13018.0,339.5911,339.5911,338.6944,339.0196,13018.0
2022-12-19 09:50:00,344.14,344.7,344.12,344.4,21022.0,339.1083,339.6601,339.0885,339.3645,21022.0
2022-12-19 09:55:00,344.5,344.91,343.98,344.91,16253.0,339.463,339.867,338.9506,339.867,16253.0
2022-12-19 10:00:00,344.84,344.84,344.17,344.3,12023.0,339.798,339.798,339.1378,339.2659,12023.0
2022-12-19 10:05:00,344.17,344.17,343.34,343.65,11157.0,339.1378,339.1378,338.32,338.6254,11157.0
2022-12-19 10:10:00,343.71,344.35,343.68,344.11,16277.0,338.6845,339.3152,338.655,339.0787,16277.0
2022-12-19 10:15:00,344.11,344.61,343.84,344.56,9975.0,339.0787,339.5714,338.8126,339.5221,9975.0
2022-12-19 10:20:00,344.5,345.85,344.49,345.19,8826.0,339.463,340.7933,339.4531,340.1429,8826.0
2022-12-19 10:25:00,345.0,345.24,344.7,345.23,18936.0,339.9557,340.1922,339.6601,340.1823,18936.0
2022-12-19 10:30:00,345.12,345.12,344.34,344.51,9651.0,340.0739,340.0739,339.3053,339.4728,9651.0
2022-12-19 10:35:00,344.71,345.02,344.31,344.31,9859.0,339.6699,339.9754,339.2758,339.2758,9859.0
2022-12-19 10:40:00,344.3,344.32,343.85,344.3,9391.0,339.2659,339.2856,338.8225,339.2659,9391.0
2022-12-19 10:45:00,344.32,344.72,344.23,344.34,10558.0,339.2856,339.6798,339.1969,339.3053,10558.0
2022-12-19 10:50:00,344.15,344.15,343.6,343.8,10931.0,339.1181,339.1181,338.5762,338.7732,10931.0
2022-12-19 10:55:00,343.67,343.82,343.28,343.28,12492.0,338.6451,338.7929,338.2608,338.2608,12492.0
2022-12-19 11:00:00,343.29,343.33,342.5,342.65,14710.0,338.2707,338.3101,337.4922,337.64,14710.0
2022-12-19 11:05:00,342.66,343.06,342.57,342.88,10086.0,337.6499,338.044,337.5612,337.8667,10086.0
2022-12-19 11:10:00,342.8,342.84,342.47,342.78,11733.0,337.7878,337.8273,337.4627,337.7681,11733.0
2022-12-19 11:15:00,342.69,343.12,342.51,343.05,11969.0,337.6795,338.1032,337.5021,338.0342,11969.0
2022-12-19 11:20:00,343.15,343.27,342.69,342.86,6831.0,338.1327,338.251,337.6795,337.847,6831.0
2022-12-19 11:25:00,343.01,343.1,342.73,343.08,9215.0,337.9948,338.0835,337.7189,338.0638,9215.0
2022-12-19 11:30:00,343.08,343.12,342.33,342.52,8142.0,338.0638,338.1032,337.3247,337.5119,8142.0
2022-12-19 11:35:00,342.43,342.47,341.9,341.91,20163.0,337.4233,337.4627,336.901,336.9109,20163.0
2022-12-19 11:40:00,341.94,342.07,341.26,341.49,10710.0,336.9404,337.0685,336.2704,336.497,10710.0
2022-12-19 11:45:00,341.42,341.61,341.25,341.31,17294.0,336.428,336.6152,336.2605,336.3196,17294.0
2022-12-19 11:50:00,341.38,341.69,341.35,341.63,14213.0,336.3886,336.6941,336.359,336.635,14213.0
2022-12-19 11:55:00,341.53,341.73,341.29,341.38,8801.0,336.5364,336.7335,336.2999,336.3886,8801.0
2022-12-19 12:00:00,341.38,342.04,341.34,341.92,11637.0,336.3886,337.039,336.3492,336.9207,11637.0
2022-12-19 12:05:00,341.89,342.37,341.85,342.24,8338.0,336.8912,337.3641,336.8517,337.236,8338.0
2022-12-19 12:10:00,342.22,342.6,341.97,342.6,9960.0,337.2163,337.5908,336.97,337.5908,9960.0
2022-12-19 12:15:00,342.58,342.85,342.54,342.85,14907.0,337.5711,337.8371,337.5316,337.8371,14907.0
2022-12-19 12:20:00,342.92,342.92,342.21,342.21,10825.0,337.9061,337.9061,337.2065,337.2065,10825.0
2022-12-19 12:25:00,342.25,342.41,341.78,341.84,7387.0,337.2459,337.4035,336.7828,336.8419,7387.0
2022-12-19 12:30:00,341.71,341.8,341.37,341.61,8695.0,336.7138,336.8025,336.3788,336.6152,8695.0
2022-12-19 12:35:00,341.69,342.38,341.69,342.22,7051.0,336.6941,337.374,336.6941,337.2163,7051.0
2022-12-19 12:40:00,342.22,342.29,341.88,342.0,5150.0,337.2163,337.2853,336.8813,336.9995,5150.0
2022-12-19 12:45:00,341.96,342.39,341.9,342.28,8163.0,336.9601,337.3838,336.901,337.2755,8163.0
2022-12-19 12:50:00,342.32,342.47,342.27,342.27,6384.0,337.3149,337.4627,337.2656,337.2656,6384.0
2022-12-19 12:55:00,342.18,342.22,341.87,342.1,7491.0,337.1769,337.2163,336.8714,337.0981,7491.0
2022-12-19 13:00:00,342.16,342.24,342.01,342.16,3194.0,337.1572,337.236,337.0094,337.1572,3194.0
2022-12-19 13:05:00,342.24,342.24,341.6,341.68,9282.0,337.236,337.236,336.6054,336.6842,9282.0
2022-12-19 13:10:00,341.68,342.01,341.67,341.97,12521.0,336.6842,337.0094,336.6744,336.97,12521.0
2022-12-19 13:15:00,341.97,341.97,341.7,341.78,9883.0,336.97,336.97,336.7039,336.7828,9883.0
2022-12-19 13:20:00,341.77,342.11,341.72,342.05,15901.0,336.7729,337.1079,336.7236,337.0488,15901.0
2022-12-19 13:25:00,342.12,342.29,341.62,341.62,11360.0,337.1178,337.2853,336.6251,336.6251,11360.0
2022-12-19 13:30:00,341.58,341.62,341.14,341.14,5570.0,336.5857,336.6251,336.1521,336.1521,5570.0
2022-12-19 13:35:00,341.17,341.52,341.08,341.39,6537.0,336.1817,336.5266,336.093,336.3985,6537.0
2022-12-19 13:40:00,341.44,341.44,340.61,340.71,8721.0,336.4477,336.4477,335.6299,335.7284,8721.0
2022-12-19 13:45:00,340.64,340.83,340.5,340.83,6359.0,335.6594,335.8467,335.5215,335.8467,6359.0
2022-12-19 13:50:00,340.72,341.3,340.67,341.08,8053.0,335.7383,336.3098,335.689,336.093,8053.0
2022-12-19 13:55:00,340.84,341.02,340.58,340.78,6034.0,335.8565,336.0339,335.6003,335.7974,6034.0
2022-12-19 14:00:00,340.67,340.72,339.87,340.06,9709.0,335.689,335.7383,334.9007,335.0879,9709.0
2022-12-19 14:05:00,339.97,340.57,339.97,340.43,6638.0,334.9992,335.5905,334.9992,335.4525,6638.0
2022-12-19 14:10:00,340.35,340.49,340.06,340.13,11724.0,335.3737,335.5116,335.0879,335.1569,11724.0
2022-12-19 14:15:00,340.22,340.36,339.91,339.94,14705.0,335.2456,335.3835,334.9401,334.9697,14705.0
2022-12-19 14:20:00,339.84,340.2,339.69,339.7,9136.0,334.8711,335.2259,334.7233,334.7332,9136.0
2022-12-19 14:25:00,339.68,340.11,339.67,339.77,6075.0,334.7135,335.1372,334.7036,334.8021,6075.0
2022-12-19 14:30:00,339.8,340.33,339.8,340.3,7737.0,334.8317,335.354,334.8317,335.3244,7737.0
2022-12-19 14:35:00,340.22,340.33,339.93,340.25,6422.0,335.2456,335.354,334.9598,335.2751,6422.0
2022-12-19 14:40:00,340.29,340.29,339.74,340.17,6998.0,335.3145,335.3145,334.7726,335.1963,6998.0
2022-12-19 14:45:00,340.24,340.81,339.95,340.02,4839.0,335.2653,335.8269,334.9795,335.0485,4839.0
2022-12-19 14:50:00,340.03,340.03,339.54,339.74,9476.0,335.0583,335.0583,334.5755,334.7726,9476.0
2022-12-19 14:55:00,339.89,340.2,339.84,340.14,8944.0,334.9204,335.2259,334.8711,335.1667,8944.0
2022-12-19 15:00:00,340.1,340.23,339.77,339.97,13439.0,335.1273,335.2554,334.8021,334.9992,13439.0
2022-12-19 15:05:00,339.88,340.39,339.88,340.29,12787.0,334.9105,335.4131,334.9105,335.3145,12787.0
2022-12-19 15:10:00,340.3,340.42,339.86,339.86,9509.0,335.3244,335.4426,334.8908,334.8908,9509.0
2022-12-19 15:15:00,339.94,340.28,339.87,340.09,11400.0,334.9697,335.3047,334.9007,335.1175,11400.0
2022-12-19 15:20:00,340.04,340.21,339.65,339.95,13303.0,335.0682,335.2357,334.6839,334.9795,13303.0
2022-12-19 15:25:00,340.0,340.11,339.84,339.96,11001.0,335.0288,335.1372,334.8711,334.9894,11001.0
2022-12-19 15:30:00,339.94,340.56,339.93,340.37,17282.0,334.9697,335.5806,334.9598,335.3934,17282.0
2022-12-19 15:35:00,340.43,340.63,340.11,340.12,13385.0,335.4525,335.6496,335.1372,335.147,13385.0
2022-12-19 15:40:00,340.16,340.48,339.92,340.41,13236.0,335.1864,335.5018,334.95,335.4328,13236.0
2022-12-19 15:45:00,340.37,340.74,340.35,340.36,23294.0,335.3934,335.758,335.3737,335.3835,23294.0
2022-12-19 15:50:00,340.38,340.82,340.33,340.78,25141.0,335.4032,335.8368,335.354,335.7974,25141.0
2022-12-19 15:55:00,340.78,341.5,340.75,341.02,101193.0,335.7974,336.5069,335.7678,336.0339,101193.0
2022-12-20 09:30:00,341.37,343.24,340.62,343.24,58117.0,336.3788,338.2214,335.6397,338.2214,58117.0
2022-12-20 09:35:00,343.16,343.7,342.69,343.7,18822.0,338.1426,338.6747,337.6795,338.6747,18822.0
2022-12-20 09:40:00,343.8,343.81,341.82,341.83,12256.0,338.7732,338.7831,336.8222,336.832,12256.0
2022-12-20 09:45:00,341.96,342.05,340.9,341.59,13636.0,336.9601,337.0488,335.9156,336.5955,13636.0
2022-12-20 09:50:00,341.5,342.23,341.22,341.69,6865.0,336.5069,337.2262,336.2309,336.6941,6865.0
2022-12-20 09:55:00,341.55,342.69,341.55,342.42,14043.0,336.5561,337.6795,336.5561,337.4134,14043.0
2022-12-20 10:00:00,342.38,343.13,342.38,342.53,13077.0,337.374,338.113,337.374,337.5218,13077.0
2022-12-20 10:05:00,342.71,342.82,341.77,341.77,17978.0,337.6992,337.8076,336.7729,336.7729,17978.0
2022-12-20 10:10:00,341.89,342.6,341.56,342.42,15742.0,336.8912,337.5908,336.566,337.4134,15742.0
2022-12-20 10:15:00,342.34,342.37,341.38,341.55,7916.0,337.3346,337.3641,336.3886,336.5561,7916.0
2022-12-20 10:20:00,341.62,342.95,341.59,342.5,14493.0,336.6251,337.9357,336.5955,337.4922,14493.0
2022-12-20 10:25:00,342.48,342.55,341.92,342.55,10695.0,337.4725,337.5415,336.9207,337.5415,10695.0
2022-12-20 10:30:00,342.62,343.3,342.62,343.13,8488.0,337.6105,338.2805,337.6105,338.113,8488.0
2022-12-20 10:35:00,343.06,343.49,342.94,343.18,7872.0,338.044,338.4678,337.9258,338.1623,7872.0
2022-12-20 10:40:00,343.2,343.2,342.74,343.1,7030.0,338.182,338.182,337.7287,338.0835,7030.0
2022-12-20 10:45:00,343.03,343.03,342.25,342.81,5826.0,338.0145,338.0145,337.2459,337.7977,5826.0
2022-12-20 10:50:00,342.81,343.02,342.53,342.66,7764.0,337.7977,338.0046,337.5218,337.6499,7764.0
2022-12-20 10:55:00,342.76,342.95,342.43,342.54,3551.0,337.7484,337.9357,337.4233,337.5316,3551.0
2022-12-20 11:00:00,342.57,342.8,342.38,342.69,14386.0,337.5612,337.7878,337.374,337.6795,14386.0
2022-12-20 11:05:00,342.63,342.75,342.45,342.55,6345.0,337.6203,337.7386,337.443,337.5415,6345.0
2022-12-20 11:10:00,342.4,342.4,341.96,342.1,9582.0,337.3937,337.3937,336.9601,337.0981,9582.0
2022-12-20 11:15:00,342.25,342.26,341.21,341.53,12313.0,337.2459,337.2557,336.2211,336.5364,12313.0
2022-12-20 11:20:00,341.67,341.78,341.25,341.69,7454.0,336.6744,336.7828,336.2605,336.6941,7454.0
2022-12-20 11:25:00,341.57,341.61,340.97,341.05,10493.0,336.5758,336.6152,335.9846,336.0634,10493.0
2022-12-20 11:30:00,341.04,341.31,340.91,341.0,15498.0,336.0536,336.3196,335.9255,336.0142,15498.0
2022-12-20 11:35:00,341.07,341.32,340.82,341.29,6942.0,336.0831,336.3295,335.8368,336.2999,6942.0
2022-12-20 11:40:00,341.29,341.54,341.02,341.54,8346.0,336.2999,336.5463,336.0339,336.5463,8346.0
2022-12-20 11:45:00,341.56,341.84,341.45,341.84,6069.0,336.566,336.8419,336.4576,336.8419,6069.0
2022-12-20 11:50:00,341.7,341.84,341.5,341.59,4464.0,336.7039,336.8419,336.5069,336.5955,4464.0
2022-12-20 11:55:00,341.56,341.92,341.44,341.92,7209.0,336.566,336.9207,336.4477,336.9207,7209.0
2022-12-20 12:00:00,341.79,342.46,341.74,342.4,13733.0,336.7926,337.4528,336.7433,337.3937,13733.0
2022-12-20 12:05:00,342.38,342.68,342.09,342.65,6204.0,337.374,337.6696,337.0882,337.64,6204.0
2022-12-20 12:10:00,342.68,343.0,342.57,342.65,8366.0,337.6696,337.9849,337.5612,337.64,8366.0
2022-12-20 12:15:00,342.72,342.85,342.48,342.7,5184.0,337.709,337.8371,337.4725,337.6893,5184.0
2022-12-20 12:20:00,342.63,343.26,342.63,343.26,5920.0,337.6203,338.2411,337.6203,338.2411,5920.0
2022-12-20 12:25:00,343.06,343.33,342.68,342.73,9584.0,338.044,338.3101,337.6696,337.7189,9584.0
2022-12-20 12:30:00,342.73,342.73,342.27,342.46,13935.0,337.7189,337.7189,337.2656,337.4528,13935.0
2022-12-20 12:35:00,342.41,342.51,342.06,342.06,6741.0,337.4035,337.5021,337.0587,337.0587,6741.0
2022-12-20 12:40:00,342.16,342.4,342.01,342.25,7242.0,337.1572,337.3937,337.0094,337.2459,7242.0
2022-12-20 12:45:00,342.22,342.61,342.22,342.59,9391.0,337.2163,337.6006,337.2163,337.5809,9391.0
2022-12-20 12:50:00,342.61,342.64,342.43,342.56,4585.0,337.6006,337.6302,337.4233,337.5514,4585.0
2022-12-20 12:55:00,342.61,342.86,342.55,342.8,8378.0,337.6006,337.847,337.5415,337.7878,8378.0
2022-12-20 13:00:00,342.82,343.13,342.72,343.03,5474.0,337.8076,338.113,337.709,338.0145,5474.0
2022-12-20 13:05:00,342.96,342.96,342.39,342.45,7692.0,337.9455,337.9455,337.3838,337.443,7692.0
2022-12-20 13:10:00,342.45,342.48,342.18,342.48,4577.0,337.443,337.4725,337.1769,337.4725,4577.0
2022-12-20 13:15:00,342.55,343.02,342.55,342.67,8282.0,337.5415,338.0046,337.5415,337.6597,8282.0
2022-12-20 13:20:00,342.53,342.98,342.48,342.8,3416.0,337.5218,337.9652,337.4725,337.7878,3416.0
2022-12-20 13:25:00,342.93,343.36,342.92,343.22,2957.0,337.9159,338.3397,337.9061,338.2017,2957.0
2022-12-20 13:30:00,343.2,343.73,343.2,343.55,6160.0,338.182,338.7042,338.182,338.5269,6160.0
2022-12-20 13:35:00,343.62,344.35,343.62,344.27,7048.0,338.5959,339.3152,338.5959,339.2364,7048.0
2022-12-20 13:40:00,344.25,344.29,343.76,343.94,11374.0,339.2166,339.2561,338.7338,338.9112,11374.0
2022-12-20 13:45:00,344.0,344.07,343.76,343.98,8609.0,338.9703,339.0393,338.7338,338.9506,8609.0
2022-12-20 13:50:00,343.98,344.13,343.84,343.85,5910.0,338.9506,339.0984,338.8126,338.8225,5910.0
2022-12-20 13:55:00,343.75,343.85,343.26,343.36,10849.0,338.724,338.8225,338.2411,338.3397,10849.0
2022-12-20 14:00:00,343.36,343.66,343.1,343.54,14529.0,338.3397,338.6353,338.0835,338.517,14529.0
2022-12-20 14:05:00,343.61,343.97,343.45,343.92,5419.0,338.586,338.9407,338.4283,338.8915,5419.0
2022-12-20 14:10:00,344.18,344.37,344.13,344.29,7289.0,339.1477,339.3349,339.0984,339.2561,7289.0
2022-12-20 14:15:00,344.31,344.37,343.94,344.03,8171.0,339.2758,339.3349,338.9112,338.9999,8171.0
2022-12-20 14:20:00,343.95,344.0,343.55,343.56,9313.0,338.921,338.9703,338.5269,338.5367,9313.0
2022-12-20 14:25:00,343.63,343.78,343.47,343.58,9095.0,338.6057,338.7535,338.4481,338.5564,9095.0
2022-12-20 14:30:00,343.64,343.8,343.45,343.58,7231.0,338.6156,338.7732,338.4283,338.5564,7231.0
2022-12-20 14:35:00,343.53,343.56,343.13,343.24,8564.0,338.5072,338.5367,338.113,338.2214,8564.0
2022-12-20 14:40:00,343.32,343.33,342.56,342.7,5268.0,338.3002,338.3101,337.5514,337.6893,5268.0
2022-12-20 14:45:00,342.58,342.82,342.54,342.57,6736.0,337.5711,337.8076,337.5316,337.5612,6736.0
2022-12-20 14:50:00,342.59,342.91,342.29,342.91,7382.0,337.5809,337.8962,337.2853,337.8962,7382.0
2022-12-20 14:55:00,342.87,343.13,342.79,342.96,4538.0,337.8568,338.113,337.778,337.9455,4538.0
2022-12-20 15:00:00,342.89,342.95,342.59,342.59,7512.0,337.8765,337.9357,337.5809,337.5809,7512.0
2022-12-20 15:05:00,342.62,342.85,342.55,342.85,9347.0,337.6105,337.8371,337.5415,337.8371,9347.0
2022-12-20 15:10:00,342.78,343.27,342.74,343.22,5272.0,337.7681,338.251,337.7287,338.2017,5272.0
2022-12-20 15:15:00,343.27,343.39,343.03,343.04,9905.0,338.251,338.3692,338.0145,338.0243,9905.0
2022-12-20 15:20:00,342.97,343.17,342.75,343.0,16586.0,337.9554,338.1524,337.7386,337.9849,16586.0
2022-12-20 15:25:00,343.0,343.34,342.88,343.12,18708.0,337.9849,338.32,337.8667,338.1032,18708.0
2022-12-20 15:30:00,343.06,343.2,342.49,342.49,25764.0,338.044,338.182,337.4824,337.4824,25764.0
2022-12-20 15:35:00,342.53,342.66,342.12,342.59,41077.0,337.5218,337.6499,337.1178,337.5809,41077.0
2022-12-20 15:40:00,342.59,342.91,342.45,342.78,18423.0,337.5809,337.8962,337.443,337.7681,18423.0
2022-12-20 15:45:00,342.73,342.97,342.53,342.9,19535.0,337.7189,337.9554,337.5218,337.8864,19535.0
2022-12-20 15:50:00,342.84,343.08,342.58,342.58,27979.0,337.8273,338.0638,337.5711,337.5711,27979.0
2022-12-20 15:55:00,342.54,343.13,342.5,342.98,86736.0,337.5316,338.113,337.4922,337.9652,86736.0
2022-12-21 09:30:00,343.64,344.57,343.29,343.31,44960.0,338.6156,339.532,338.2707,338.2904,44960.0
2022-12-21 09:35:00,343.51,343.76,343.0,343.52,11307.0,338.4875,338.7338,337.9849,338.4973,11307.0
2022-12-21 09:40:00,343.55,343.74,343.17,343.5,8693.0,338.5269,338.7141,338.1524,338.4776,8693.0
2022-12-21 09:45:00,343.57,344.91,343.42,344.48,16535.0,338.5466,339.867,338.3988,339.4433,16535.0
2022-12-21 09:50:00,344.52,344.76,343.65,343.66,11167.0,339.4827,339.7192,338.6254,338.6353,11167.0
2022-12-21 09:55:00,343.5,343.51,342.37,342.82,16609.0,338.4776,338.4875,337.3641,337.8076,16609.0
2022-12-21 10:00:00,343.04,344.22,342.55,343.91,13301.0,338.0243,339.1871,337.5415,338.8816,13301.0
2022-12-21 10:05:00,343.81,344.39,343.81,344.37,3366.0,338.7831,339.3546,338.7831,339.3349,3366.0
2022-12-21 10:10:00,344.5,344.51,344.25,344.38,6334.0,339.463,339.4728,339.2166,339.3447,6334.0
2022-12-21 10:15:00,344.42,344.94,344.42,344.71,7542.0,339.3842,339.8966,339.3842,339.6699,7542.0
2022-12-21 10:20:00,344.81,345.61,344.81,345.48,11269.0,339.7685,340.5568,339.7685,340.4287,11269.0
2022-12-21 10:25:00,345.53,345.64,345.29,345.33,12492.0,340.4779,340.5863,340.2414,340.2809,12492.0
2022-12-21 10:30:00,345.27,345.78,344.94,345.57,6960.0,340.2217,340.7243,339.8966,340.5173,6960.0
2022-12-21 10:35:00,345.39,345.45,345.09,345.35,5095.0,340.34,340.3991,340.0444,340.3006,5095.0
2022-12-21 10:40:00,345.42,345.87,345.37,345.63,11797.0,340.3695,340.813,340.3203,340.5765,11797.0
2022-12-21 10:45:00,345.68,345.72,345.14,345.26,6027.0,340.6257,340.6652,340.0936,340.2119,6027.0
2022-12-21 10:50:00,345.32,345.38,345.02,345.23,6808.0,340.271,340.3301,339.9754,340.1823,6808.0
2022-12-21 10:55:00,345.29,345.94,345.29,345.85,9363.0,340.2414,340.8819,340.2414,340.7933,9363.0
2022-12-21 11:00:00,345.82,346.2,345.82,346.04,12854.0,340.7637,341.1381,340.7637,340.9805,12854.0
2022-12-21 11:05:00,346.13,346.13,345.72,345.85,7931.0,341.0692,341.0692,340.6652,340.7933,7931.0
2022-12-21 11:10:00,345.91,346.34,345.91,346.22,10388.0,340.8524,341.2761,340.8524,341.1578,10388.0
2022-12-21 11:15:00,346.15,346.15,345.82,345.86,7825.0,341.0889,341.0889,340.7637,340.8031,7825.0
2022-12-21 11:20:00,345.85,346.05,345.47,345.62,4637.0,340.7933,340.9903,340.4188,340.5666,4637.0
2022-12-21 11:25:00,345.71,345.86,345.49,345.59,12970.0,340.6553,340.8031,340.4385,340.5371,12970.0
2022-12-21 11:30:00,345.66,345.79,345.53,345.63,24796.0,340.606,340.7341,340.4779,340.5765,24796.0
2022-12-21 11:35:00,345.67,346.14,345.55,346.04,6844.0,340.6159,341.079,340.4976,340.9805,6844.0
2022-12-21 11:40:00,346.02,346.25,345.89,346.11,3483.0,340.9608,341.1874,340.8327,341.0495,3483.0
2022-12-21 11:45:00,346.17,346.17,345.54,345.64,7339.0,341.1086,341.1086,340.4878,340.5863,7339.0
2022-12-21 11:50:00,345.52,345.86,345.52,345.86,5744.0,340.4681,340.8031,340.4681,340.8031,5744.0
2022-12-21 11:55:00,345.75,345.78,345.43,345.5,5424.0,340.6947,340.7243,340.3794,340.4484,5424.0
2022-12-21 12:00:00,345.52,345.63,345.27,345.29,7535.0,340.4681,340.5765,340.2217,340.2414,7535.0
2022-12-21 12:05:00,345.36,345.56,345.2,345.2,7529.0,340.3104,340.5075,340.1528,340.1528,7529.0
2022-12-21 12:10:00,345.26,345.26,344.89,345.14,4827.0,340.2119,340.2119,339.8473,340.0936,4827.0
2022-12-21 12:15:00,345.31,345.31,345.0,345.15,9105.0,340.2611,340.2611,339.9557,340.1035,9105.0
2022-12-21 12:20:00,345.11,345.64,345.11,345.63,1783.0,340.0641,340.5863,340.0641,340.5765,1783.0
2022-12-21 12:25:00,345.56,345.72,345.38,345.54,7362.0,340.5075,340.6652,340.3301,340.4878,7362.0
2022-12-21 12:30:00,345.53,345.91,345.53,345.73,4689.0,340.4779,340.8524,340.4779,340.675,4689.0
2022-12-21 12:35:00,345.68,345.71,345.38,345.49,4133.0,340.6257,340.6553,340.3301,340.4385,4133.0
2022-12-21 12:40:00,345.43,345.81,345.42,345.77,5195.0,340.3794,340.7538,340.3695,340.7144,5195.0
2022-12-21 12:45:00,345.78,345.78,345.43,345.74,4276.0,340.7243,340.7243,340.3794,340.6849,4276.0
2022-12-21 12:50:00,345.66,345.79,345.54,345.79,4620.0,340.606,340.7341,340.4878,340.7341,4620.0
2022-12-21 12:55:00,345.69,345.76,345.46,345.72,6298.0,340.6356,340.7046,340.409,340.6652,6298.0
2022-12-21 13:00:00,345.75,346.16,345.58,346.16,7104.0,340.6947,341.0987,340.5272,341.0987,7104.0
2022-12-21 13:05:00,346.27,346.41,346.07,346.35,5293.0,341.2071,341.3451,341.01,341.2859,5293.0
2022-12-21 13:10:00,346.33,346.5,346.19,346.25,11241.0,341.2662,341.4337,341.1283,341.1874,11241.0
2022-12-21 13:15:00,346.15,346.29,346.01,346.04,7053.0,341.0889,341.2268,340.9509,340.9805,7053.0
2022-12-21 13:20:00,346.02,346.02,345.6,345.72,9196.0,340.9608,340.9608,340.5469,340.6652,9196.0
2022-12-21 13:25:00,345.65,345.74,345.35,345.63,9650.0,340.5962,340.6849,340.3006,340.5765,9650.0
2022-12-21 13:30:00,345.68,345.94,345.62,345.65,6975.0,340.6257,340.8819,340.5666,340.5962,6975.0
2022-12-21 13:35:00,345.62,346.2,345.62,346.11,3998.0,340.5666,341.1381,340.5666,341.0495,3998.0
2022-12-21 13:40:00,346.14,346.32,345.91,346.32,5907.0,341.079,341.2564,340.8524,341.2564,5907.0
2022-12-21 13:45:00,346.32,346.48,346.27,346.47,5992.0,341.2564,341.414,341.2071,341.4042,5992.0
2022-12-21 13:50:00,346.46,346.71,346.44,346.71,4498.0,341.3943,341.6407,341.3746,341.6407,4498.0
2022-12-21 13:55:00,346.67,346.74,346.55,346.55,7498.0,341.6013,341.6702,341.483,341.483,7498.0
2022-12-21 14:00:00,346.54,347.14,346.54,347.0,8721.0,341.4732,342.0644,341.4732,341.9264,8721.0
2022-12-21 14:05:00,347.09,347.56,347.01,347.5,15001.0,342.0151,342.4783,341.9363,342.4191,15001.0
2022-12-21 14:10:00,347.49,347.6,347.27,347.28,12917.0,342.4093,342.5177,342.1925,342.2023,12917.0
2022-12-21 14:15:00,347.28,347.33,346.88,346.88,6729.0,342.2023,342.2516,341.8082,341.8082,6729.0
2022-12-21 14:20:00,346.89,347.33,346.89,347.33,7684.0,341.818,342.2516,341.818,342.2516,7684.0
2022-12-21 14:25:00,347.3,347.43,346.9,346.91,9478.0,342.2221,342.3502,341.8279,341.8378,9478.0
2022-12-21 14:30:00,346.88,347.08,346.74,347.07,2604.0,341.8082,342.0053,341.6702,341.9954,2604.0
2022-12-21 14:35:00,346.97,347.07,346.29,346.57,6642.0,341.8969,341.9954,341.2268,341.5027,6642.0
2022-12-21 14:40:00,346.59,346.72,346.35,346.36,5660.0,341.5224,341.6505,341.2859,341.2958,5660.0
2022-12-21 14:45:00,346.39,346.56,346.12,346.12,8028.0,341.3254,341.4929,341.0593,341.0593,8028.0
2022-12-21 14:50:00,346.04,346.1,345.43,345.45,7855.0,340.9805,341.0396,340.3794,340.3991,7855.0
2022-12-21 14:55:00,345.61,345.87,345.56,345.87,5543.0,340.5568,340.813,340.5075,340.813,5543.0
2022-12-21 15:00:00,345.82,346.34,345.79,346.26,12400.0,340.7637,341.2761,340.7341,341.1973,12400.0
2022-12-21 15:05:00,346.2,346.27,345.35,345.42,8081.0,341.1381,341.2071,340.3006,340.3695,8081.0
2022-12-21 15:10:00,345.35,345.97,345.27,345.95,5265.0,340.3006,340.9115,340.2217,340.8918,5265.0
2022-12-21 15:15:00,346.03,346.03,345.48,345.48,5879.0,340.9706,340.9706,340.4287,340.4287,5879.0
2022-12-21 15:20:00,345.52,345.6,345.21,345.39,10947.0,340.4681,340.5469,340.1626,340.34,10947.0
2022-12-21 15:25:00,345.39,346.08,345.38,345.55,20338.0,340.34,341.0199,340.3301,340.4976,20338.0
2022-12-21 15:30:00,345.5,346.04,345.5,345.92,13135.0,340.4484,340.9805,340.4484,340.8622,13135.0
2022-12-21 15:35:00,345.94,346.11,345.72,346.02,12298.0,340.8819,341.0495,340.6652,340.9608,12298.0
2022-12-21 15:40:00,346.02,346.16,345.78,345.92,20313.0,340.9608,341.0987,340.7243,340.8622,20313.0
2022-12-21 15:45:00,345.96,346.12,345.75,345.96,12637.0,340.9016,341.0593,340.6947,340.9016,12637.0
2022-12-21 15:50:00,345.87,345.87,344.76,345.33,30490.0,340.813,340.813,339.7192,340.2809,30490.0
2022-12-21 15:55:00,345.39,345.78,345.31,345.65,61313.0,340.34,340.7243,340.2611,340.5962,61313.0
2022-12-22 09:30:00,344.19,345.6,343.52,344.08,48906.0,339.1575,340.5469,338.4973,339.0491,48906.0
2022-12-22 09:35:00,344.2,344.2,343.07,343.77,9085.0,339.1674,339.1674,338.0539,338.7437,9085.0
2022-12-22 09:40:00,343.77,344.4,343.44,344.16,14339.0,338.7437,339.3645,338.4185,339.128,14339.0
2022-12-22 09:45:00,344.1,344.31,343.37,343.44,13201.0,339.0688,339.2758,338.3495,338.4185,13201.0
2022-12-22 09:50:00,343.44,343.75,342.8,343.38,14542.0,338.4185,338.724,337.7878,338.3594,14542.0
2022-12-22 09:55:00,343.38,343.96,343.14,343.95,10877.0,338.3594,338.9309,338.1229,338.921,10877.0
2022-12-22 10:00:00,343.85,343.85,342.27,342.74,16635.0,338.8225,338.8225,337.2656,337.7287,16635.0
2022-12-22 10:05:00,342.56,342.72,341.65,342.17,9807.0,337.5514,337.709,336.6547,337.1671,9807.0
2022-12-22 10:10:00,341.89,342.03,340.8,341.24,16601.0,336.8912,337.0291,335.8171,336.2507,16601.0
2022-12-22 10:15:00,341.2,341.68,340.93,341.68,7971.0,336.2112,336.6842,335.9452,336.6842,7971.0
2022-12-22 10:20:00,341.72,341.72,341.32,341.33,2592.0,336.7236,336.7236,336.3295,336.3393,2592.0
2022-12-22 10:25:00,341.42,341.91,341.32,341.37,10284.0,336.428,336.9109,336.3295,336.3788,10284.0
2022-12-22 10:30:00,341.31,341.76,340.96,341.72,11339.0,336.3196,336.7631,335.9748,336.7236,11339.0
2022-12-22 10:35:00,341.68,341.84,340.95,341.41,10439.0,336.6842,336.8419,335.9649,336.4182,10439.0
2022-12-22 10:40:00,341.2,341.62,341.13,341.53,5274.0,336.2112,336.6251,336.1423,336.5364,5274.0
2022-12-22 10:45:00,341.4,342.05,341.05,341.8,10402.0,336.4083,337.0488,336.0634,336.8025,10402.0
2022-12-22 10:50:00,341.85,342.25,341.8,341.93,11544.0,336.8517,337.2459,336.8025,336.9306,11544.0
2022-12-22 10:55:00,341.8,341.8,341.09,341.33,11652.0,336.8025,336.8025,336.1028,336.3393,11652.0
2022-12-22 11:00:00,341.22,341.45,341.07,341.45,7717.0,336.2309,336.4576,336.0831,336.4576,7717.0
2022-12-22 11:05:00,341.4,341.6,341.13,341.13,5323.0,336.4083,336.6054,336.1423,336.1423,5323.0
2022-12-22 11:10:00,341.1,341.27,340.57,340.85,13571.0,336.1127,336.2802,335.5905,335.8664,13571.0
2022-12-22 11:15:00,340.83,341.4,340.83,341.03,5843.0,335.8467,336.4083,335.8467,336.0437,5843.0
2022-12-22 11:20:00,341.09,341.27,340.91,340.91,6669.0,336.1028,336.2802,335.9255,335.9255,6669.0
2022-12-22 11:25:00,340.78,340.8,340.28,340.54,9577.0,335.7974,335.8171,335.3047,335.5609,9577.0
2022-12-22 11:30:00,340.52,340.84,340.46,340.59,9623.0,335.5412,335.8565,335.4821,335.6102,9623.0
2022-12-22 11:35:00,340.71,340.84,340.06,340.12,7982.0,335.7284,335.8565,335.0879,335.147,7982.0
2022-12-22 11:40:00,340.02,340.02,339.66,339.99,5834.0,335.0485,335.0485,334.6938,335.0189,5834.0
2022-12-22 11:45:00,339.92,340.1,339.92,340.05,5884.0,334.95,335.1273,334.95,335.0781,5884.0
2022-12-22 11:50:00,339.99,340.47,339.77,340.47,10357.0,335.0189,335.4919,334.8021,335.4919,10357.0
2022-12-22 11:55:00,340.49,340.58,340.17,340.33,9611.0,335.5116,335.6003,335.1963,335.354,9611.0
2022-12-22 12:00:00,340.22,340.53,339.99,340.29,6367.0,335.2456,335.551,335.0189,335.3145,6367.0
2022-12-22 12:05:00,340.27,340.73,340.22,340.72,5906.0,335.2948,335.7481,335.2456,335.7383,5906.0
2022-12-22 12:10:00,340.73,340.73,340.19,340.27,9420.0,335.7481,335.7481,335.216,335.2948,9420.0
2022-12-22 12:15:00,340.23,340.5,340.06,340.38,7128.0,335.2554,335.5215,335.0879,335.4032,7128.0
2022-12-22 12:20:00,340.38,340.38,339.54,339.65,10119.0,335.4032,335.4032,334.5755,334.6839,10119.0
2022-12-22 12:25:00,339.63,339.69,339.09,339.36,9763.0,334.6642,334.7233,334.1321,334.3981,9763.0
2022-12-22 12:30:00,339.36,339.58,339.13,339.13,5318.0,334.3981,334.6149,334.1715,334.1715,5318.0
2022-12-22 12:35:00,339.26,339.37,339.04,339.14,57022.0,334.2996,334.408,334.0828,334.1814,57022.0
2022-12-22 12:40:00,339.04,339.05,338.03,338.32,60959.0,334.0828,334.0927,333.0876,333.3734,60959.0
2022-12-22 12:45:00,338.32,338.5,338.14,338.46,5420.0,333.3734,333.5507,333.196,333.5113,5420.0
2022-12-22 12:50:00,338.38,338.44,338.12,338.3,30920.0,333.4325,333.4916,333.1763,333.3536,30920.0
2022-12-22 12:55:00,338.23,338.8,338.19,338.39,39866.0,333.2847,333.8463,333.2453,333.4423,39866.0
2022-12-22 13:00:00,338.28,338.28,337.37,337.37,8841.0,333.3339,333.3339,332.4372,332.4372,8841.0
2022-12-22 13:05:00,337.42,337.59,337.17,337.3,5895.0,332.4865,332.654,332.2402,332.3683,5895.0
2022-12-22 13:10:00,337.38,337.38,337.08,337.27,10271.0,332.4471,332.4471,332.1515,332.3387,10271.0
2022-12-22 13:15:00,337.24,337.45,336.78,337.33,13653.0,332.3091,332.5161,331.8559,332.3978,13653.0
2022-12-22 13:20:00,337.32,337.61,337.16,337.47,11664.0,332.388,332.6737,332.2303,332.5358,11664.0
2022-12-22 13:25:00,337.6,337.65,337.42,337.61,9012.0,332.6639,332.7131,332.4865,332.6737,9012.0
2022-12-22 13:30:00,337.59,337.59,336.76,336.85,10798.0,332.654,332.654,331.8362,331.9248,10798.0
2022-12-22 13:35:00,336.79,336.94,336.43,336.9,15705.0,331.8657,332.0135,331.511,331.9741,15705.0
2022-12-22 13:40:00,336.9,337.36,336.9,337.25,9728.0,331.9741,332.4274,331.9741,332.319,9728.0
2022-12-22 13:45:00,337.35,337.36,336.88,336.97,19506.0,332.4175,332.4274,331.9544,332.0431,19506.0
2022-12-22 13:50:00,336.94,337.17,336.72,336.77,17582.0,332.0135,332.2402,331.7967,331.846,17582.0
2022-12-22 13:55:00,336.75,336.8,336.5,336.62,11591.0,331.8263,331.8756,331.58,331.6982,11591.0
2022-12-22 14:00:00,336.6,337.2,336.51,336.64,8034.0,331.6785,332.2697,331.5898,331.7179,8034.0
2022-12-22 14:05:00,336.73,336.93,336.51,336.54,20509.0,331.8066,332.0037,331.5898,331.6194,20509.0
2022-12-22 14:10:00,336.54,337.6,336.51,337.59,15605.0,331.6194,332.6639,331.5898,332.654,15605.0
2022-12-22 14:15:00,337.49,337.49,337.23,337.23,14022.0,332.5555,332.5555,332.2993,332.2993,14022.0
2022-12-22 14:20:00,337.25,337.75,336.85,337.75,6743.0,332.319,332.8117,331.9248,332.8117,6743.0
2022-12-22 14:25:00,337.76,338.28,337.69,338.22,12995.0,332.8215,333.3339,332.7526,333.2748,12995.0
2022-12-22 14:30:00,338.14,338.67,337.98,338.59,9016.0,333.196,333.7182,333.0383,333.6394,9016.0
2022-12-22 14:35:00,338.64,338.72,337.97,338.24,6684.0,333.6887,333.7675,333.0285,333.2945,6684.0
2022-12-22 14:40:00,338.3,338.41,337.98,338.23,8672.0,333.3536,333.462,333.0383,333.2847,8672.0
2022-12-22 14:45:00,338.22,338.84,338.22,338.79,8369.0,333.2748,333.8857,333.2748,333.8365,8369.0
2022-12-22 14:50:00,338.83,339.22,338.61,339.19,7059.0,333.8759,334.2602,333.6591,334.2306,7059.0
2022-12-22 14:55:00,339.19,339.53,339.09,339.51,10902.0,334.2306,334.5657,334.1321,334.546,10902.0
2022-12-22 15:00:00,339.44,339.57,339.2,339.44,9225.0,334.477,334.6051,334.2405,334.477,9225.0
2022-12-22 15:05:00,339.44,339.76,339.15,339.66,11224.0,334.477,334.7923,334.1912,334.6938,11224.0
2022-12-22 15:10:00,339.66,339.71,339.24,339.3,13934.0,334.6938,334.743,334.2799,334.339,13934.0
2022-12-22 15:15:00,339.31,340.09,339.29,339.99,13032.0,334.3489,335.1175,334.3292,335.0189,13032.0
2022-12-22 15:20:00,340.06,340.83,340.05,340.83,10288.0,335.0879,335.8467,335.0781,335.8467,10288.0
2022-12-22 15:25:00,340.8,341.01,340.44,340.85,12361.0,335.8171,336.024,335.4624,335.8664,12361.0
2022-12-22 15:30:00,340.91,341.23,340.7,340.71,10281.0,335.9255,336.2408,335.7186,335.7284,10281.0
2022-12-22 15:35:00,340.71,340.73,340.11,340.47,7936.0,335.7284,335.7481,335.1372,335.4919,7936.0
2022-12-22 15:40:00,340.35,340.6,340.0,340.36,7279.0,335.3737,335.62,335.0288,335.3835,7279.0
2022-12-22 15:45:00,340.28,340.62,340.0,340.6,19201.0,335.3047,335.6397,335.0288,335.62,19201.0
2022-12-22 15:50:00,340.62,341.56,340.6,341.45,21538.0,335.6397,336.566,335.62,336.4576,21538.0
2022-12-22 15:55:00,341.42,341.7,340.94,341.61,68542.0,336.428,336.7039,335.955,336.6152,68542.0
2022-12-23 09:30:00,339.02,342.27,337.69,340.81,44645.0,334.0631,337.2656,332.7526,335.8269,44645.0
2022-12-23 09:35:00,341.16,341.18,339.04,339.19,15393.0,336.1718,336.1915,334.0828,334.2306,15393.0
2022-12-23 09:40:00,339.21,341.5,338.67,340.06,12422.0,334.2503,336.5069,333.7182,335.0879,12422.0
2022-12-23 09:45:00,340.49,340.49,339.16,339.92,10923.0,335.5116,335.5116,334.2011,334.95,10923.0
2022-12-23 09:50:00,340.32,340.32,339.51,339.52,14665.0,335.3441,335.3441,334.546,334.5558,14665.0
2022-12-23 09:55:00,339.31,339.31,338.62,338.69,11690.0,334.3489,334.3489,333.669,333.7379,11690.0
2022-12-23 10:00:00,338.88,340.5,338.57,339.44,18087.0,333.9252,335.5215,333.6197,334.477,18087.0
2022-12-23 10:05:00,339.3,340.37,339.26,340.37,6327.0,334.339,335.3934,334.2996,335.3934,6327.0
2022-12-23 10:10:00,340.23,341.23,340.23,340.57,5820.0,335.2554,336.2408,335.2554,335.5905,5820.0
2022-12-23 10:15:00,340.56,342.29,340.23,342.08,6712.0,335.5806,337.2853,335.2554,337.0784,6712.0
2022-12-23 10:20:00,342.24,342.54,341.76,342.2,13785.0,337.236,337.5316,336.7631,337.1966,13785.0
2022-12-23 10:25:00,342.46,342.65,341.88,342.09,5830.0,337.4528,337.64,336.8813,337.0882,5830.0
2022-12-23 10:30:00,342.13,343.03,342.12,342.78,8751.0,337.1276,338.0145,337.1178,337.7681,8751.0
2022-12-23 10:35:00,342.82,343.21,342.59,343.05,6277.0,337.8076,338.1919,337.5809,338.0342,6277.0
2022-12-23 10:40:00,343.07,343.27,342.91,343.05,5235.0,338.0539,338.251,337.8962,338.0342,5235.0
2022-12-23 10:45:00,343.01,343.03,342.55,342.79,8434.0,337.9948,338.0145,337.5415,337.778,8434.0
2022-12-23 10:50:00,342.7,342.9,342.28,342.79,7850.0,337.6893,337.8864,337.2755,337.778,7850.0
2022-12-23 10:55:00,342.8,343.07,342.44,342.62,8503.0,337.7878,338.0539,337.4331,337.6105,8503.0
2022-12-23 11:00:00,342.44,342.44,338.62,340.34,127993.0,337.4331,337.4331,333.669,335.3638,127993.0
2022-12-23 11:05:00,340.13,340.7,340.0,340.6,14094.0,335.1569,335.7186,335.0288,335.62,14094.0
2022-12-23 11:10:00,340.6,341.54,340.6,341.04,8543.0,335.62,336.5463,335.62,336.0536,8543.0
2022-12-23 11:15:00,340.75,341.58,340.75,341.28,6538.0,335.7678,336.5857,335.7678,336.2901,6538.0
2022-12-23 11:20:00,341.33,341.92,341.22,341.87,9199.0,336.3393,336.9207,336.2309,336.8714,9199.0
2022-12-23 11:25:00,341.92,342.04,341.32,341.54,7296.0,336.9207,337.039,336.3295,336.5463,7296.0
2022-12-23 11:30:00,341.56,341.94,341.47,341.61,8194.0,336.566,336.9404,336.4773,336.6152,8194.0
2022-12-23 11:35:00,341.62,342.32,341.53,342.2,5312.0,336.6251,337.3149,336.5364,337.1966,5312.0
2022-12-23 11:40:00,342.1,342.67,341.83,341.91,14420.0,337.0981,337.6597,336.832,336.9109,14420.0
2022-12-23 11:45:00,341.89,342.89,341.71,342.89,8578.0,336.8912,337.8765,336.7138,337.8765,8578.0
2022-12-23 11:50:00,342.94,343.07,342.63,342.96,5561.0,337.9258,338.0539,337.6203,337.9455,5561.0
2022-12-23 11:55:00,342.79,342.92,342.66,342.84,4123.0,337.778,337.9061,337.6499,337.8273,4123.0
2022-12-23 12:00:00,342.74,343.23,342.71,342.83,10092.0,337.7287,338.2116,337.6992,337.8174,10092.0
2022-12-23 12:05:00,342.82,343.08,342.78,343.03,2754.0,337.8076,338.0638,337.7681,338.0145,2754.0
2022-12-23 12:10:00,343.18,343.51,343.1,343.33,9985.0,338.1623,338.4875,338.0835,338.3101,9985.0
2022-12-23 12:15:00,343.26,343.4,342.82,343.38,8605.0,338.2411,338.3791,337.8076,338.3594,8605.0
2022-12-23 12:20:00,343.38,344.04,343.36,343.99,3645.0,338.3594,339.0097,338.3397,338.9604,3645.0
2022-12-23 12:25:00,343.88,344.04,343.67,343.75,13304.0,338.8521,339.0097,338.6451,338.724,13304.0
2022-12-23 12:30:00,343.75,344.08,343.65,343.88,5418.0,338.724,339.0491,338.6254,338.8521,5418.0
2022-12-23 12:35:00,343.96,344.24,343.7,343.9,11673.0,338.9309,339.2068,338.6747,338.8718,11673.0
2022-12-23 12:40:00,343.81,344.21,343.31,343.46,5123.0,338.7831,339.1772,338.2904,338.4382,5123.0
2022-12-23 12:45:00,343.6,343.82,343.31,343.41,6470.0,338.5762,338.7929,338.2904,338.3889,6470.0
2022-12-23 12:50:00,343.37,343.7,343.37,343.6,5158.0,338.3495,338.6747,338.3495,338.5762,5158.0
2022-12-23 12:55:00,343.59,343.69,343.47,343.49,6841.0,338.5663,338.6648,338.4481,338.4678,6841.0
2022-12-23 13:00:00,343.56,343.97,343.53,343.84,5190.0,338.5367,338.9407,338.5072,338.8126,5190.0
2022-12-23 13:05:00,343.84,344.17,343.65,344.1,5749.0,338.8126,339.1378,338.6254,339.0688,5749.0
2022-12-23 13:10:00,344.08,344.23,343.79,343.79,9588.0,339.0491,339.1969,338.7634,338.7634,9588.0
2022-12-23 13:15:00,343.81,344.14,343.78,344.03,6362.0,338.7831,339.1083,338.7535,338.9999,6362.0
2022-12-23 13:20:00,344.09,344.26,343.97,344.02,8065.0,339.059,339.2265,338.9407,338.99,8065.0
2022-12-23 13:25:00,343.94,344.3,343.93,344.22,4900.0,338.9112,339.2659,338.9013,339.1871,4900.0
2022-12-23 13:30:00,344.3,344.48,344.17,344.26,8134.0,339.2659,339.4433,339.1378,339.2265,8134.0
2022-12-23 13:35:00,344.16,344.26,343.73,343.8,4947.0,339.128,339.2265,338.7042,338.7732,4947.0
2022-12-23 13:40:00,343.79,343.8,343.06,343.13,5828.0,338.7634,338.7732,338.044,338.113,5828.0
2022-12-23 13:45:00,343.12,343.15,342.55,342.8,12020.0,338.1032,338.1327,337.5415,337.7878,12020.0
2022-12-23 13:50:00,342.7,343.02,342.64,342.8,4314.0,337.6893,338.0046,337.6302,337.7878,4314.0
2022-12-23 13:55:00,342.86,342.95,342.58,342.79,6077.0,337.847,337.9357,337.5711,337.778,6077.0
2022-12-23 14:00:00,342.7,342.7,342.39,342.6,3492.0,337.6893,337.6893,337.3838,337.5908,3492.0
2022-12-23 14:05:00,342.66,342.76,342.48,342.5,6495.0,337.6499,337.7484,337.4725,337.4922,6495.0
2022-12-23 14:10:00,342.62,343.0,342.62,343.0,4919.0,337.6105,337.9849,337.6105,337.9849,4919.0
2022-12-23 14:15:00,342.93,343.3,342.92,343.12,7756.0,337.9159,338.2805,337.9061,338.1032,7756.0
2022-12-23 14:20:00,343.26,343.26,342.76,342.89,8710.0,338.2411,338.2411,337.7484,337.8765,8710.0
2022-12-23 14:25:00,342.94,343.32,342.9,343.21,9132.0,337.9258,338.3002,337.8864,338.1919,9132.0
2022-12-23 14:30:00,343.3,343.57,343.3,343.43,4125.0,338.2805,338.5466,338.2805,338.4086,4125.0
2022-12-23 14:35:00,343.45,343.78,343.43,343.78,3702.0,338.4283,338.7535,338.4086,338.7535,3702.0
2022-12-23 14:40:00,343.86,343.86,343.27,343.28,9902.0,338.8323,338.8323,338.251,338.2608,9902.0
2022-12-23 14:45:00,343.35,343.47,343.13,343.23,4647.0,338.3298,338.4481,338.113,338.2116,4647.0
2022-12-23 14:50:00,343.35,343.84,343.35,343.84,1392.0,338.3298,338.8126,338.3298,338.8126,1392.0
2022-12-23 14:55:00,343.88,344.06,343.8,344.05,2804.0,338.8521,339.0294,338.7732,339.0196,2804.0
2022-12-23 15:00:00,344.05,344.54,343.91,343.92,6506.0,339.0196,339.5024,338.8816,338.8915,6506.0
2022-12-23 15:05:00,343.92,343.95,343.74,343.94,3228.0,338.8915,338.921,338.7141,338.9112,3228.0
2022-12-23 15:10:00,344.01,344.36,343.99,344.01,6192.0,338.9802,339.325,338.9604,338.9802,6192.0
2022-12-23 15:15:00,344.23,344.39,344.03,344.03,6910.0,339.1969,339.3546,338.9999,338.9999,6910.0
2022-12-23 15:20:00,344.05,344.12,343.73,343.76,6442.0,339.0196,339.0885,338.7042,338.7338,6442.0
2022-12-23 15:25:00,343.72,343.8,343.51,343.59,4106.0,338.6944,338.7732,338.4875,338.5663,4106.0
2022-12-23 15:30:00,343.64,343.7,343.15,343.37,6280.0,338.6156,338.6747,338.1327,338.3495,6280.0
2022-12-23 15:35:00,343.29,343.58,343.29,343.49,6022.0,338.2707,338.5564,338.2707,338.4678,6022.0
2022-12-23 15:40:00,343.56,343.82,343.55,343.62,10414.0,338.5367,338.7929,338.5269,338.5959,10414.0
2022-12-23 15:45:00,343.59,343.9,343.32,343.64,16622.0,338.5663,338.8718,338.3002,338.6156,16622.0
2022-12-23 15:50:00,343.5,343.82,343.1,343.7,11268.0,338.4776,338.7929,338.0835,338.6747,11268.0
2022-12-23 15:55:00,343.75,343.88,343.47,343.64,31178.0,338.724,338.8521,338.4481,338.6156,31178.0
2022-12-27 09:30:00,344.1,344.59,343.47,343.74,28190.0,339.0688,339.5517,338.4481,338.7141,28190.0
2022-12-27 09:35:00,343.6,344.47,343.32,344.47,11636.0,338.5762,339.4334,338.3002,339.4334,11636.0
2022-12-27 09:40:00,344.49,344.5,344.2,344.34,6298.0,339.4531,339.463,339.1674,339.3053,6298.0
2022-12-27 09:45:00,344.3,344.3,342.6,342.6,15702.0,339.2659,339.2659,337.5908,337.5908,15702.0
2022-12-27 09:50:00,342.95,343.38,342.66,343.32,11615.0,337.9357,338.3594,337.6499,338.3002,11615.0
2022-12-27 09:55:00,343.29,343.37,342.7,343.17,13638.0,338.2707,338.3495,337.6893,338.1524,13638.0
2022-12-27 10:00:00,343.08,343.14,341.81,342.33,12493.0,338.0638,338.1229,336.8123,337.3247,12493.0
2022-12-27 10:05:00,342.44,343.02,342.44,342.75,11622.0,337.4331,338.0046,337.4331,337.7386,11622.0
2022-12-27 10:10:00,342.89,343.64,342.56,343.61,19012.0,337.8765,338.6156,337.5514,338.586,19012.0
2022-12-27 10:15:00,343.53,344.93,343.17,344.93,9419.0,338.5072,339.8867,338.1524,339.8867,9419.0
2022-12-27 10:20:00,344.9,345.59,344.82,345.02,15097.0,339.8571,340.5371,339.7783,339.9754,15097.0
2022-12-27 10:25:00,345.16,345.26,344.7,345.14,7785.0,340.1133,340.2119,339.6601,340.0936,7785.0
2022-12-27 10:30:00,345.28,345.29,344.47,345.29,5307.0,340.2316,340.2414,339.4334,340.2414,5307.0
2022-12-27 10:35:00,345.37,345.37,344.66,345.15,12011.0,340.3203,340.3203,339.6207,340.1035,12011.0
2022-12-27 10:40:00,345.13,345.47,345.0,345.09,11809.0,340.0838,340.4188,339.9557,340.0444,11809.0
2022-12-27 10:45:00,345.28,345.72,345.24,345.53,8836.0,340.2316,340.6652,340.1922,340.4779,8836.0
2022-12-27 10:50:00,345.42,345.49,345.0,345.12,7057.0,340.3695,340.4385,339.9557,340.0739,7057.0
2022-12-27 10:55:00,345.15,345.17,344.63,344.96,10115.0,340.1035,340.1232,339.5911,339.9163,10115.0
2022-12-27 11:00:00,344.86,345.48,344.66,345.34,8615.0,339.8177,340.4287,339.6207,340.2907,8615.0
2022-12-27 11:05:00,345.32,345.58,344.81,345.57,7504.0,340.271,340.5272,339.7685,340.5173,7504.0
2022-12-27 11:10:00,345.61,345.66,345.01,345.01,15308.0,340.5568,340.606,339.9655,339.9655,15308.0
2022-12-27 11:15:00,345.07,345.26,344.67,344.82,9866.0,340.0247,340.2119,339.6305,339.7783,9866.0
2022-12-27 11:20:00,344.88,345.55,344.61,345.55,10090.0,339.8374,340.4976,339.5714,340.4976,10090.0
2022-12-27 11:25:00,345.57,345.8,345.41,345.71,10203.0,340.5173,340.744,340.3597,340.6553,10203.0
2022-12-27 11:30:00,345.75,346.33,345.5,345.5,19263.0,340.6947,341.2662,340.4484,340.4484,19263.0
2022-12-27 11:35:00,345.6,346.09,345.53,346.09,6080.0,340.5469,341.0297,340.4779,341.0297,6080.0
2022-12-27 11:40:00,346.0,346.49,345.8,346.33,10301.0,340.9411,341.4239,340.744,341.2662,10301.0
2022-12-27 11:45:00,346.26,346.34,345.71,346.0,8030.0,341.1973,341.2761,340.6553,340.9411,8030.0
2022-12-27 11:50:00,346.08,346.08,345.31,345.53,20082.0,341.0199,341.0199,340.2611,340.4779,20082.0
2022-12-27 11:55:00,345.6,345.75,345.13,345.27,10069.0,340.5469,340.6947,340.0838,340.2217,10069.0
2022-12-27 12:00:00,345.36,345.78,345.3,345.73,5602.0,340.3104,340.7243,340.2513,340.675,5602.0
2022-12-27 12:05:00,345.86,345.97,345.67,345.75,5055.0,340.8031,340.9115,340.6159,340.6947,5055.0
2022-12-27 12:10:00,345.83,346.57,345.8,346.43,7296.0,340.7735,341.5027,340.744,341.3648,7296.0
2022-12-27 12:15:00,346.39,346.39,346.02,346.36,5323.0,341.3254,341.3254,340.9608,341.2958,5323.0
2022-12-27 12:20:00,346.28,346.37,345.69,345.85,6106.0,341.217,341.3056,340.6356,340.7933,6106.0
2022-12-27 12:25:00,345.83,345.9,345.59,345.62,7449.0,340.7735,340.8425,340.5371,340.5666,7449.0
2022-12-27 12:30:00,345.55,345.69,345.52,345.69,4077.0,340.4976,340.6356,340.4681,340.6356,4077.0
2022-12-27 12:35:00,345.71,345.78,345.53,345.65,7994.0,340.6553,340.7243,340.4779,340.5962,7994.0
2022-12-27 12:40:00,345.65,345.72,345.17,345.29,5580.0,340.5962,340.6652,340.1232,340.2414,5580.0
2022-12-27 12:45:00,345.17,345.17,344.77,345.14,7628.0,340.1232,340.1232,339.729,340.0936,7628.0
2022-12-27 12:50:00,345.1,345.58,345.06,345.58,7465.0,340.0542,340.5272,340.0148,340.5272,7465.0
2022-12-27 12:55:00,345.51,346.0,345.41,345.89,4568.0,340.4582,340.9411,340.3597,340.8327,4568.0
2022-12-27 13:00:00,345.99,346.4,345.94,346.17,3938.0,340.9312,341.3352,340.8819,341.1086,3938.0
2022-12-27 13:05:00,346.15,346.34,345.93,346.13,6641.0,341.0889,341.2761,340.8721,341.0692,6641.0
2022-12-27 13:10:00,346.21,346.29,346.09,346.22,4413.0,341.148,341.2268,341.0297,341.1578,4413.0
2022-12-27 13:15:00,346.26,346.29,345.92,345.98,3453.0,341.1973,341.2268,340.8622,340.9214,3453.0
2022-12-27 13:20:00,345.95,346.04,345.57,345.69,6374.0,340.8918,340.9805,340.5173,340.6356,6374.0
2022-12-27 13:25:00,345.69,345.74,345.47,345.68,5724.0,340.6356,340.6849,340.4188,340.6257,5724.0
2022-12-27 13:30:00,345.62,345.62,345.4,345.5,3891.0,340.5666,340.5666,340.3498,340.4484,3891.0
2022-12-27 13:35:00,345.55,345.67,345.52,345.6,3897.0,340.4976,340.6159,340.4681,340.5469,3897.0
2022-12-27 13:40:00,345.52,345.86,345.38,345.86,4627.0,340.4681,340.8031,340.3301,340.8031,4627.0
2022-12-27 13:45:00,345.75,345.97,345.57,345.91,6501.0,340.6947,340.9115,340.5173,340.8524,6501.0
2022-12-27 13:50:00,345.85,345.85,345.32,345.54,6621.0,340.7933,340.7933,340.271,340.4878,6621.0
2022-12-27 13:55:00,345.57,345.57,345.04,345.25,6019.0,340.5173,340.5173,339.9951,340.202,6019.0
2022-12-27 14:00:00,345.23,345.96,345.23,345.83,3981.0,340.1823,340.9016,340.1823,340.7735,3981.0
2022-12-27 14:05:00,345.83,345.98,345.46,345.46,5510.0,340.7735,340.9214,340.409,340.409,5510.0
2022-12-27 14:10:00,345.62,345.71,345.28,345.5,7726.0,340.5666,340.6553,340.2316,340.4484,7726.0
2022-12-27 14:15:00,345.41,345.42,345.13,345.34,5137.0,340.3597,340.3695,340.0838,340.2907,5137.0
2022-12-27 14:20:00,345.35,345.6,345.31,345.47,7114.0,340.3006,340.5469,340.2611,340.4188,7114.0
2022-12-27 14:25:00,345.58,345.68,345.12,345.35,9209.0,340.5272,340.6257,340.0739,340.3006,9209.0
2022-12-27 14:30:00,345.32,345.67,345.22,345.67,5468.0,340.271,340.6159,340.1725,340.6159,5468.0
2022-12-27 14:35:00,345.7,345.77,345.4,345.43,13195.0,340.6454,340.7144,340.3498,340.3794,13195.0
2022-12-27 14:40:00,345.39,345.67,345.27,345.59,24842.0,340.34,340.6159,340.2217,340.5371,24842.0
2022-12-27 14:45:00,345.65,345.98,345.62,345.88,8849.0,340.5962,340.9214,340.5666,340.8228,8849.0
2022-12-27 14:50:00,345.94,346.17,345.87,346.0,8971.0,340.8819,341.1086,340.813,340.9411,8971.0
2022-12-27 14:55:00,345.88,346.11,345.68,346.02,7234.0,340.8228,341.0495,340.6257,340.9608,7234.0
2022-12-27 15:00:00,346.05,346.22,345.58,345.67,11494.0,340.9903,341.1578,340.5272,340.6159,11494.0
2022-12-27 15:05:00,345.7,346.37,345.69,346.33,5635.0,340.6454,341.3056,340.6356,341.2662,5635.0
2022-12-27 15:10:00,346.31,346.38,346.07,346.3,11007.0,341.2465,341.3155,341.01,341.2367,11007.0
2022-12-27 15:15:00,346.37,346.52,346.12,346.19,19381.0,341.3056,341.4535,341.0593,341.1283,19381.0
2022-12-27 15:20:00,346.12,346.42,345.84,346.39,7303.0,341.0593,341.3549,340.7834,341.3254,7303.0
2022-12-27 15:25:00,346.39,346.57,346.27,346.46,11127.0,341.3254,341.5027,341.2071,341.3943,11127.0
2022-12-27 15:30:00,346.46,346.82,346.46,346.79,13714.0,341.3943,341.7491,341.3943,341.7195,13714.0
2022-12-27 15:35:00,346.82,346.91,346.62,346.77,8950.0,341.7491,341.8378,341.552,341.6998,8950.0
2022-12-27 15:40:00,346.69,346.76,346.38,346.38,14084.0,341.621,341.6899,341.3155,341.3155,14084.0
2022-12-27 15:45:00,346.31,346.44,346.18,346.44,9283.0,341.2465,341.3746,341.1184,341.3746,9283.0
2022-12-27 15:50:00,346.48,346.48,345.76,345.99,17403.0,341.414,341.414,340.7046,340.9312,17403.0
2022-12-27 15:55:00,345.97,346.42,345.89,346.2,44709.0,340.9115,341.3549,340.8327,341.1381,44709.0
2022-12-28 09:30:00,346.55,347.46,345.48,347.46,51287.0,341.483,342.3797,340.4287,342.3797,51287.0
2022-12-28 09:35:00,347.5,348.17,347.16,348.04,15927.0,342.4191,343.0793,342.0841,342.9512,15927.0
2022-12-28 09:40:00,348.06,348.94,347.88,348.51,12660.0,342.9709,343.8381,342.7936,343.4144,12660.0
2022-12-28 09:45:00,348.63,348.91,348.12,348.38,6210.0,343.5326,343.8085,343.0301,343.2863,6210.0
2022-12-28 09:50:00,348.34,348.34,347.17,347.8,11648.0,343.2468,343.2468,342.094,342.7147,11648.0
2022-12-28 09:55:00,348.15,348.45,347.74,348.45,6622.0,343.0596,343.3552,342.6556,343.3552,6622.0
2022-12-28 10:00:00,348.44,349.24,347.95,348.01,8026.0,343.3454,344.1337,342.8625,342.9217,8026.0
2022-12-28 10:05:00,348.0,348.21,347.89,348.02,5885.0,342.9118,343.1187,342.8034,342.9315,5885.0
2022-12-28 10:10:00,347.97,348.13,347.63,347.95,9016.0,342.8823,343.0399,342.5472,342.8625,9016.0
2022-12-28 10:15:00,347.91,348.85,347.9,348.85,13175.0,342.8231,343.7494,342.8133,343.7494,13175.0
2022-12-28 10:20:00,348.86,349.51,348.85,349.27,18306.0,343.7592,344.3997,343.7494,344.1632,18306.0
2022-12-28 10:25:00,349.24,349.28,348.3,348.51,24232.0,344.1337,344.1731,343.2074,343.4144,24232.0
2022-12-28 10:30:00,348.52,349.07,348.19,348.35,9097.0,343.4242,343.9662,343.099,343.2567,9097.0
2022-12-28 10:35:00,348.35,348.45,347.61,347.66,13648.0,343.2567,343.3552,342.5275,342.5768,13648.0
2022-12-28 10:40:00,347.96,348.14,347.18,347.44,11715.0,342.8724,343.0498,342.1038,342.36,11715.0
2022-12-28 10:45:00,347.26,347.49,346.95,347.07,8943.0,342.1826,342.4093,341.8772,341.9954,8943.0
2022-12-28 10:50:00,347.13,347.14,346.67,347.02,10564.0,342.0545,342.0644,341.6013,341.9461,10564.0
2022-12-28 10:55:00,346.77,346.78,346.1,346.16,4432.0,341.6998,341.7097,341.0396,341.0987,4432.0
2022-12-28 11:00:00,346.09,346.32,345.71,346.23,5194.0,341.0297,341.2564,340.6553,341.1677,5194.0
2022-12-28 11:05:00,346.16,346.16,345.53,345.68,9331.0,341.0987,341.0987,340.4779,340.6257,9331.0
2022-12-28 11:10:00,345.66,346.04,345.54,345.69,8720.0,340.606,340.9805,340.4878,340.6356,8720.0
2022-12-28 11:15:00,345.68,345.97,345.43,345.92,7951.0,340.6257,340.9115,340.3794,340.8622,7951.0
2022-12-28 11:20:00,345.99,346.27,345.72,346.0,6330.0,340.9312,341.2071,340.6652,340.9411,6330.0
2022-12-28 11:25:00,346.0,346.07,345.62,345.78,5120.0,340.9411,341.01,340.5666,340.7243,5120.0
2022-12-28 11:30:00,345.59,345.79,345.28,345.29,7040.0,340.5371,340.7341,340.2316,340.2414,7040.0
2022-12-28 11:35:00,345.28,345.57,345.28,345.46,6212.0,340.2316,340.5173,340.2316,340.409,6212.0
2022-12-28 11:40:00,345.47,345.68,345.35,345.57,6502.0,340.4188,340.6257,340.3006,340.5173,6502.0
2022-12-28 11:45:00,345.57,345.69,344.76,344.92,10053.0,340.5173,340.6356,339.7192,339.8769,10053.0
2022-12-28 11:50:00,344.8,345.17,344.72,344.93,5255.0,339.7586,340.1232,339.6798,339.8867,5255.0
2022-12-28 11:55:00,344.9,344.93,344.5,344.5,6327.0,339.8571,339.8867,339.463,339.463,6327.0
2022-12-28 12:00:00,344.47,344.58,343.8,343.82,10108.0,339.4334,339.5418,338.7732,338.7929,10108.0
2022-12-28 12:05:00,343.79,343.81,343.13,343.47,7460.0,338.7634,338.7831,338.113,338.4481,7460.0
2022-12-28 12:10:00,343.46,343.46,342.66,342.66,3623.0,338.4382,338.4382,337.6499,337.6499,3623.0
2022-12-28 12:15:00,342.73,343.12,342.56,342.99,12594.0,337.7189,338.1032,337.5514,337.9751,12594.0
2022-12-28 12:20:00,343.04,343.11,342.66,342.82,6970.0,338.0243,338.0933,337.6499,337.8076,6970.0
2022-12-28 12:25:00,342.81,343.31,342.72,343.13,20773.0,337.7977,338.2904,337.709,338.113,20773.0
2022-12-28 12:30:00,343.08,343.35,343.03,343.17,6073.0,338.0638,338.3298,338.0145,338.1524,6073.0
2022-12-28 12:35:00,343.11,343.53,343.11,343.48,13837.0,338.0933,338.5072,338.0933,338.4579,13837.0
2022-12-28 12:40:00,343.48,343.51,342.91,342.91,3068.0,338.4579,338.4875,337.8962,337.8962,3068.0
2022-12-28 12:45:00,342.97,343.85,342.97,343.82,4461.0,337.9554,338.8225,337.9554,338.7929,4461.0
2022-12-28 12:50:00,343.79,343.92,343.69,343.74,7001.0,338.7634,338.8915,338.6648,338.7141,7001.0
2022-12-28 12:55:00,343.79,344.28,343.73,344.28,4639.0,338.7634,339.2462,338.7042,339.2462,4639.0
2022-12-28 13:00:00,344.01,344.68,344.01,344.41,6230.0,338.9802,339.6404,338.9802,339.3743,6230.0
2022-12-28 13:05:00,344.39,344.59,344.29,344.36,12546.0,339.3546,339.5517,339.2561,339.325,12546.0
2022-12-28 13:10:00,344.4,344.73,344.3,344.37,8818.0,339.3645,339.6896,339.2659,339.3349,8818.0
2022-12-28 13:15:00,344.34,344.5,344.28,344.38,4107.0,339.3053,339.463,339.2462,339.3447,4107.0
2022-12-28 13:20:00,344.37,344.49,343.95,343.95,3678.0,339.3349,339.4531,338.921,338.921,3678.0
2022-12-28 13:25:00,343.93,344.13,343.83,344.07,2475.0,338.9013,339.0984,338.8028,339.0393,2475.0
2022-12-28 13:30:00,344.12,344.12,343.75,343.88,6330.0,339.0885,339.0885,338.724,338.8521,6330.0
2022-12-28 13:35:00,343.86,343.91,343.52,343.52,4514.0,338.8323,338.8816,338.4973,338.4973,4514.0
2022-12-28 13:40:00,343.33,343.87,343.33,343.64,6527.0,338.3101,338.8422,338.3101,338.6156,6527.0
2022-12-28 13:45:00,343.66,344.0,343.59,343.66,10250.0,338.6353,338.9703,338.5663,338.6353,10250.0
2022-12-28 13:50:00,343.78,343.83,343.32,343.76,4922.0,338.7535,338.8028,338.3002,338.7338,4922.0
2022-12-28 13:55:00,343.63,343.63,343.26,343.38,6413.0,338.6057,338.6057,338.2411,338.3594,6413.0
2022-12-28 14:00:00,343.33,343.53,343.18,343.53,4460.0,338.3101,338.5072,338.1623,338.5072,4460.0
2022-12-28 14:05:00,343.51,343.61,343.07,343.22,4570.0,338.4875,338.586,338.0539,338.2017,4570.0
2022-12-28 14:10:00,343.25,343.25,342.98,343.22,3301.0,338.2313,338.2313,337.9652,338.2017,3301.0
2022-12-28 14:15:00,343.2,343.37,342.86,343.32,5858.0,338.182,338.3495,337.847,338.3002,5858.0
2022-12-28 14:20:00,343.31,343.38,343.13,343.22,2539.0,338.2904,338.3594,338.113,338.2017,2539.0
2022-12-28 14:25:00,343.2,343.33,343.03,343.17,4944.0,338.182,338.3101,338.0145,338.1524,4944.0
2022-12-28 14:30:00,343.14,343.56,343.13,343.17,3972.0,338.1229,338.5367,338.113,338.1524,3972.0
2022-12-28 14:35:00,343.11,343.17,342.95,342.97,5241.0,338.0933,338.1524,337.9357,337.9554,5241.0
2022-12-28 14:40:00,343.1,343.83,343.09,343.83,3725.0,338.0835,338.8028,338.0736,338.8028,3725.0
2022-12-28 14:45:00,343.85,344.0,343.45,343.49,5426.0,338.8225,338.9703,338.4283,338.4678,5426.0
2022-12-28 14:50:00,343.49,343.53,343.19,343.3,3106.0,338.4678,338.5072,338.1721,338.2805,3106.0
2022-12-28 14:55:00,343.29,343.38,343.08,343.08,6629.0,338.2707,338.3594,338.0638,338.0638,6629.0
2022-12-28 15:00:00,343.1,343.11,342.5,342.51,7523.0,338.0835,338.0933,337.4922,337.5021,7523.0
2022-12-28 15:05:00,342.61,342.93,342.53,342.86,4433.0,337.6006,337.9159,337.5218,337.847,4433.0
2022-12-28 15:10:00,342.81,342.81,342.2,342.24,6088.0,337.7977,337.7977,337.1966,337.236,6088.0
2022-12-28 15:15:00,342.15,342.75,342.12,342.52,6381.0,337.1474,337.7386,337.1178,337.5119,6381.0
2022-12-28 15:20:00,342.52,342.53,342.18,342.35,6772.0,337.5119,337.5218,337.1769,337.3444,6772.0
2022-12-28 15:25:00,342.42,342.85,342.41,342.68,8762.0,337.4134,337.8371,337.4035,337.6696,8762.0
2022-12-28 15:30:00,342.6,343.07,342.59,342.86,10727.0,337.5908,338.0539,337.5809,337.847,10727.0
2022-12-28 15:35:00,342.83,342.91,342.4,342.76,16103.0,337.8174,337.8962,337.3937,337.7484,16103.0
2022-12-28 15:40:00,342.73,342.79,342.09,342.19,29151.0,337.7189,337.778,337.0882,337.1868,29151.0
2022-12-28 15:45:00,342.12,342.4,341.96,342.27,18475.0,337.1178,337.3937,336.9601,337.2656,18475.0
2022-12-28 15:50:00,342.32,342.39,341.95,342.03,22367.0,337.3149,337.3838,336.9503,337.0291,22367.0
2022-12-28 15:55:00,341.85,342.22,341.78,341.79,41609.0,336.8517,337.2163,336.7828,336.7926,41609.0
2022-12-29 09:30:00,344.38,345.43,343.54,345.01,35833.0,339.3447,340.3794,338.517,339.9655,35833.0
2022-12-29 09:35:00,344.94,345.98,344.72,345.55,9145.0,339.8966,340.9214,339.6798,340.4976,9145.0
2022-12-29 09:40:00,345.6,346.62,345.59,346.57,12814.0,340.5469,341.552,340.5371,341.5027,12814.0
2022-12-29 09:45:00,346.73,347.24,346.7,347.11,5302.0,341.6604,342.1629,341.6308,342.0348,5302.0
2022-12-29 09:50:00,347.12,347.25,346.76,346.98,3249.0,342.0447,342.1728,341.6899,341.9067,3249.0
2022-12-29 09:55:00,346.99,347.57,346.96,347.21,6698.0,341.9166,342.4881,341.887,342.1334,6698.0
2022-12-29 10:00:00,347.33,347.6,346.98,346.98,7136.0,342.2516,342.5177,341.9067,341.9067,7136.0
2022-12-29 10:05:00,347.01,347.47,346.58,347.44,11811.0,341.9363,342.3896,341.5126,342.36,11811.0
2022-12-29 10:10:00,347.54,347.86,347.23,347.86,4552.0,342.4585,342.7739,342.1531,342.7739,4552.0
2022-12-29 10:15:00,347.82,348.43,347.82,347.9,11935.0,342.7344,343.3355,342.7344,342.8133,11935.0
2022-12-29 10:20:00,348.1,348.12,347.74,347.74,3592.0,343.0104,343.0301,342.6556,342.6556,3592.0
2022-12-29 10:25:00,347.96,347.96,347.33,347.66,6548.0,342.8724,342.8724,342.2516,342.5768,6548.0
2022-12-29 10:30:00,347.75,348.38,347.73,348.35,9650.0,342.6655,343.2863,342.6458,343.2567,9650.0
2022-12-29 10:35:00,348.45,348.76,348.45,348.66,7957.0,343.3552,343.6607,343.3552,343.5622,7957.0
2022-12-29 10:40:00,348.58,348.85,348.51,348.54,19457.0,343.4833,343.7494,343.4144,343.4439,19457.0
2022-12-29 10:45:00,348.5,348.71,348.26,348.31,5322.0,343.4045,343.6114,343.168,343.2173,5322.0
2022-12-29 10:50:00,348.44,348.57,348.22,348.41,6277.0,343.3454,343.4735,343.1286,343.3158,6277.0
2022-12-29 10:55:00,348.46,348.69,348.31,348.53,4342.0,343.3651,343.5917,343.2173,343.4341,4342.0
2022-12-29 11:00:00,348.63,348.73,348.02,348.07,10915.0,343.5326,343.6311,342.9315,342.9808,10915.0
2022-12-29 11:05:00,348.1,348.1,347.47,347.48,8108.0,343.0104,343.0104,342.3896,342.3994,8108.0
2022-12-29 11:10:00,347.48,347.69,347.24,347.26,17486.0,342.3994,342.6063,342.1629,342.1826,17486.0
2022-12-29 11:15:00,347.24,348.14,347.24,347.99,2547.0,342.1629,343.0498,342.1629,342.902,2547.0
2022-12-29 11:20:00,347.97,348.08,347.82,347.91,8416.0,342.8823,342.9906,342.7344,342.8231,8416.0
2022-12-29 11:25:00,347.96,348.25,347.92,348.15,8610.0,342.8724,343.1582,342.833,343.0596,8610.0
2022-12-29 11:30:00,348.16,348.94,348.14,348.84,3800.0,343.0695,343.8381,343.0498,343.7395,3800.0
2022-12-29 11:35:00,348.92,348.92,348.63,348.84,3792.0,343.8184,343.8184,343.5326,343.7395,3792.0
2022-12-29 11:40:00,348.89,348.9,348.66,348.82,4036.0,343.7888,343.7987,343.5622,343.7198,4036.0
2022-12-29 11:45:00,348.97,349.42,348.97,349.37,6429.0,343.8676,344.3111,343.8676,344.2618,6429.0
2022-12-29 11:50:00,349.39,349.64,349.39,349.55,3424.0,344.2815,344.5278,344.2815,344.4392,3424.0
2022-12-29 11:55:00,349.56,349.57,349.12,349.13,5640.0,344.449,344.4589,344.0154,344.0253,5640.0
2022-12-29 12:00:00,349.2,349.25,349.05,349.05,3302.0,344.0943,344.1435,343.9465,343.9465,3302.0
2022-12-29 12:05:00,349.03,349.22,348.99,349.08,3553.0,343.9268,344.114,343.8873,343.976,3553.0
2022-12-29 12:10:00,349.09,349.19,348.86,348.86,2813.0,343.9859,344.0844,343.7592,343.7592,2813.0
2022-12-29 12:15:00,348.84,349.07,348.53,349.0,10322.0,343.7395,343.9662,343.4341,343.8972,10322.0
2022-12-29 12:20:00,349.0,349.13,348.89,349.01,12346.0,343.8972,344.0253,343.7888,343.907,12346.0
2022-12-29 12:25:00,348.93,348.93,348.67,348.76,2673.0,343.8282,343.8282,343.572,343.6607,2673.0
2022-12-29 12:30:00,348.74,348.93,348.61,348.74,2060.0,343.641,343.8282,343.5129,343.641,2060.0
2022-12-29 12:35:00,348.71,348.71,348.3,348.6,7102.0,343.6114,343.6114,343.2074,343.503,7102.0
2022-12-29 12:40:00,348.69,348.81,348.44,348.74,3867.0,343.5917,343.71,343.3454,343.641,3867.0
2022-12-29 12:45:00,348.84,348.9,348.66,348.71,2879.0,343.7395,343.7987,343.5622,343.6114,2879.0
2022-12-29 12:50:00,348.84,348.99,348.8,348.94,1598.0,343.7395,343.8873,343.7001,343.8381,1598.0
2022-12-29 12:55:00,348.94,349.09,348.76,348.89,5027.0,343.8381,343.9859,343.6607,343.7888,5027.0
2022-12-29 13:00:00,348.88,348.89,348.37,348.38,2152.0,343.779,343.7888,343.2764,343.2863,2152.0
2022-12-29 13:05:00,348.31,348.52,348.18,348.31,5662.0,343.2173,343.4242,343.0892,343.2173,5662.0
2022-12-29 13:10:00,348.4,348.73,348.4,348.63,2006.0,343.306,343.6311,343.306,343.5326,2006.0
2022-12-29 13:15:00,348.63,349.03,348.56,348.78,7104.0,343.5326,343.9268,343.4636,343.6804,7104.0
2022-12-29 13:20:00,348.76,348.86,348.52,348.86,6103.0,343.6607,343.7592,343.4242,343.7592,6103.0
2022-12-29 13:25:00,348.74,348.99,348.74,348.85,3359.0,343.641,343.8873,343.641,343.7494,3359.0
2022-12-29 13:30:00,348.78,348.99,348.7,348.9,2232.0,343.6804,343.8873,343.6016,343.7987,2232.0
2022-12-29 13:35:00,348.84,348.84,348.6,348.84,3119.0,343.7395,343.7395,343.503,343.7395,3119.0
2022-12-29 13:40:00,348.8,349.03,348.8,349.02,3913.0,343.7001,343.9268,343.7001,343.9169,3913.0
2022-12-29 13:45:00,349.02,349.08,348.67,348.81,6289.0,343.9169,343.976,343.572,343.71,6289.0
2022-12-29 13:50:00,348.8,349.05,348.65,349.05,4383.0,343.7001,343.9465,343.5523,343.9465,4383.0
2022-12-29 13:55:00,348.91,349.14,348.86,349.06,4421.0,343.8085,344.0351,343.7592,343.9563,4421.0
2022-12-29 14:00:00,349.06,349.5,349.0,349.42,5549.0,343.9563,344.3899,343.8972,344.3111,5549.0
2022-12-29 14:05:00,349.5,349.72,349.28,349.36,6219.0,344.3899,344.6067,344.1731,344.2519,6219.0
2022-12-29 14:10:00,349.39,349.49,349.18,349.29,7666.0,344.2815,344.38,344.0746,344.183,7666.0
2022-12-29 14:15:00,349.37,349.58,349.32,349.52,6968.0,344.2618,344.4687,344.2125,344.4096,6968.0
2022-12-29 14:20:00,349.43,349.49,349.41,349.46,1851.0,344.3209,344.38,344.3012,344.3505,1851.0
2022-12-29 14:25:00,349.42,349.49,348.81,349.04,9887.0,344.3111,344.38,343.71,343.9366,9887.0
2022-12-29 14:30:00,348.91,348.98,348.76,348.83,5340.0,343.8085,343.8775,343.6607,343.7297,5340.0
2022-12-29 14:35:00,348.76,349.06,348.74,349.06,1583.0,343.6607,343.9563,343.641,343.9563,1583.0
2022-12-29 14:40:00,348.96,349.23,348.96,349.1,4521.0,343.8578,344.1238,343.8578,343.9957,4521.0
2022-12-29 14:45:00,349.1,349.19,348.96,348.96,3193.0,343.9957,344.0844,343.8578,343.8578,3193.0
2022-12-29 14:50:00,349.0,349.0,348.81,348.84,4444.0,343.8972,343.8972,343.71,343.7395,4444.0
2022-12-29 14:55:00,348.91,349.05,348.83,348.96,5382.0,343.8085,343.9465,343.7297,343.8578,5382.0
2022-12-29 15:00:00,348.92,349.25,348.92,349.25,3637.0,343.8184,344.1435,343.8184,344.1435,3637.0
2022-12-29 15:05:00,349.25,349.35,349.01,349.1,5315.0,344.1435,344.2421,343.907,343.9957,5315.0
2022-12-29 15:10:00,349.02,349.02,348.71,348.81,5499.0,343.9169,343.9169,343.6114,343.71,5499.0
2022-12-29 15:15:00,348.78,348.85,348.6,348.76,7324.0,343.6804,343.7494,343.503,343.6607,7324.0
2022-12-29 15:20:00,348.74,348.95,348.67,348.93,6853.0,343.641,343.8479,343.572,343.8282,6853.0
2022-12-29 15:25:00,348.9,348.99,348.65,348.68,9197.0,343.7987,343.8873,343.5523,343.5819,9197.0
2022-12-29 15:30:00,348.68,349.31,348.66,349.31,8258.0,343.5819,344.2027,343.5622,344.2027,8258.0
2022-12-29 15:35:00,349.28,349.28,348.88,348.93,10571.0,344.1731,344.1731,343.779,343.8282,10571.0
2022-12-29 15:40:00,348.9,349.14,348.87,349.13,11132.0,343.7987,344.0351,343.7691,344.0253,11132.0
2022-12-29 15:45:00,349.11,349.36,348.91,349.13,17388.0,344.0056,344.2519,343.8085,344.0253,17388.0
2022-12-29 15:50:00,349.16,349.18,348.52,348.69,27846.0,344.0549,344.0746,343.4242,343.5917,27846.0
2022-12-29 15:55:00,348.65,348.66,348.04,348.23,51205.0,343.5523,343.5622,342.9512,343.1385,51205.0
2022-12-30 09:30:00,345.33,346.64,344.47,346.41,36434.0,340.2809,341.5717,339.4334,341.3451,36434.0
2022-12-30 09:35:00,346.32,346.48,346.07,346.17,4672.0,341.2564,341.414,341.01,341.1086,4672.0
2022-12-30 09:40:00,346.12,346.57,345.77,346.19,8903.0,341.0593,341.5027,340.7144,341.1283,8903.0
2022-12-30 09:45:00,346.19,346.19,344.43,344.43,8540.0,341.1283,341.1283,339.394,339.394,8540.0
2022-12-30 09:50:00,344.38,344.91,344.05,344.91,6955.0,339.3447,339.867,339.0196,339.867,6955.0
2022-12-30 09:55:00,344.93,345.57,344.71,345.57,6791.0,339.8867,340.5173,339.6699,340.5173,6791.0
2022-12-30 10:00:00,345.4,345.57,345.1,345.57,7007.0,340.3498,340.5173,340.0542,340.5173,7007.0
2022-12-30 10:05:00,345.48,345.48,344.79,345.19,6507.0,340.4287,340.4287,339.7488,340.1429,6507.0
2022-12-30 10:10:00,345.18,345.79,344.92,345.79,12508.0,340.133,340.7341,339.8769,340.7341,12508.0
2022-12-30 10:15:00,345.75,347.0,345.48,346.83,13492.0,340.6947,341.9264,340.4287,341.7589,13492.0
2022-12-30 10:20:00,346.86,346.86,346.34,346.62,6974.0,341.7885,341.7885,341.2761,341.552,6974.0
2022-12-30 10:25:00,346.66,346.69,345.9,345.9,4547.0,341.5914,341.621,340.8425,340.8425,4547.0
2022-12-30 10:30:00,345.77,345.79,345.27,345.6,6020.0,340.7144,340.7341,340.2217,340.5469,6020.0
2022-12-30 10:35:00,345.57,346.03,345.41,345.84,6672.0,340.5173,340.9706,340.3597,340.7834,6672.0
2022-12-30 10:40:00,345.82,346.27,345.81,346.16,3142.0,340.7637,341.2071,340.7538,341.0987,3142.0
2022-12-30 10:45:00,346.18,346.78,345.84,346.63,4394.0,341.1184,341.7097,340.7834,341.5618,4394.0
2022-12-30 10:50:00,346.55,346.55,346.09,346.15,5510.0,341.483,341.483,341.0297,341.0889,5510.0
2022-12-30 10:55:00,345.99,346.13,345.51,345.65,5285.0,340.9312,341.0692,340.4582,340.5962,5285.0
2022-12-30 11:00:00,345.65,345.72,345.36,345.63,3864.0,340.5962,340.6652,340.3104,340.5765,3864.0
2022-12-30 11:05:00,345.55,345.84,345.55,345.84,4949.0,340.4976,340.7834,340.4976,340.7834,4949.0
2022-12-30 11:10:00,345.8,345.87,345.27,345.43,4288.0,340.744,340.813,340.2217,340.3794,4288.0
2022-12-30 11:15:00,345.49,345.49,345.12,345.24,8619.0,340.4385,340.4385,340.0739,340.1922,8619.0
2022-12-30 11:20:00,345.16,345.24,345.04,345.18,4177.0,340.1133,340.1922,339.9951,340.133,4177.0
2022-12-30 11:25:00,345.12,345.28,345.04,345.16,4976.0,340.0739,340.2316,339.9951,340.1133,4976.0
2022-12-30 11:30:00,345.19,345.63,345.17,345.55,6263.0,340.1429,340.5765,340.1232,340.4976,6263.0
2022-12-30 11:35:00,345.5,345.98,345.48,345.98,5087.0,340.4484,340.9214,340.4287,340.9214,5087.0
2022-12-30 11:40:00,345.97,346.1,345.68,345.68,5495.0,340.9115,341.0396,340.6257,340.6257,5495.0
2022-12-30 11:45:00,345.8,345.91,345.68,345.87,2968.0,340.744,340.8524,340.6257,340.813,2968.0
2022-12-30 11:50:00,345.8,345.93,345.75,345.93,2500.0,340.744,340.8721,340.6947,340.8721,2500.0
2022-12-30 11:55:00,346.01,346.32,345.82,346.26,5484.0,340.9509,341.2564,340.7637,341.1973,5484.0
2022-12-30 12:00:00,346.13,346.35,346.09,346.15,5624.0,341.0692,341.2859,341.0297,341.0889,5624.0
2022-12-30 12:05:00,346.05,346.06,345.83,345.83,4256.0,340.9903,341.0002,340.7735,340.7735,4256.0
2022-12-30 12:10:00,346.04,346.5,346.04,346.28,3562.0,340.9805,341.4337,340.9805,341.217,3562.0
2022-12-30 12:15:00,346.32,346.52,346.19,346.23,4736.0,341.2564,341.4535,341.1283,341.1677,4736.0
2022-12-30 12:20:00,346.23,346.29,345.92,346.03,10022.0,341.1677,341.2268,340.8622,340.9706,10022.0
2022-12-30 12:25:00,346.04,346.08,345.79,345.93,3588.0,340.9805,341.0199,340.7341,340.8721,3588.0
2022-12-30 12:30:00,345.89,346.16,345.8,346.15,4193.0,340.8327,341.0987,340.744,341.0889,4193.0
2022-12-30 12:35:00,346.06,346.59,346.06,346.12,6265.0,341.0002,341.5224,341.0002,341.0593,6265.0
2022-12-30 12:40:00,346.19,346.26,345.8,345.97,9461.0,341.1283,341.1973,340.744,340.9115,9461.0
2022-12-30 12:45:00,346.03,346.35,346.03,346.25,4644.0,340.9706,341.2859,340.9706,341.1874,4644.0
2022-12-30 12:50:00,346.19,346.3,346.07,346.07,3858.0,341.1283,341.2367,341.01,341.01,3858.0
2022-12-30 12:55:00,346.1,346.18,345.9,346.14,3501.0,341.0396,341.1184,340.8425,341.079,3501.0
2022-12-30 13:00:00,346.14,346.26,345.7,345.94,7494.0,341.079,341.1973,340.6454,340.8819,7494.0
2022-12-30 13:05:00,345.7,345.92,345.62,345.62,4998.0,340.6454,340.8622,340.5666,340.5666,4998.0
2022-12-30 13:10:00,345.65,345.88,345.63,345.81,3898.0,340.5962,340.8228,340.5765,340.7538,3898.0
2022-12-30 13:15:00,345.8,345.8,345.12,345.12,3743.0,340.744,340.744,340.0739,340.0739,3743.0
2022-12-30 13:20:00,345.08,345.08,344.11,344.16,7078.0,340.0345,340.0345,339.0787,339.128,7078.0
2022-12-30 13:25:00,344.2,344.37,343.62,344.37,10192.0,339.1674,339.3349,338.5959,339.3349,10192.0
2022-12-30 13:30:00,344.29,344.95,344.28,344.93,8321.0,339.2561,339.9064,339.2462,339.8867,8321.0
2022-12-30 13:35:00,345.07,345.17,344.81,345.0,3558.0,340.0247,340.1232,339.7685,339.9557,3558.0
2022-12-30 13:40:00,344.94,344.97,344.63,344.8,5115.0,339.8966,339.9261,339.5911,339.7586,5115.0
2022-12-30 13:45:00,344.72,344.81,344.62,344.66,2501.0,339.6798,339.7685,339.5812,339.6207,2501.0
2022-12-30 13:50:00,344.71,344.76,344.54,344.76,3804.0,339.6699,339.7192,339.5024,339.7192,3804.0
2022-12-30 13:55:00,344.69,344.74,344.58,344.61,2144.0,339.6502,339.6995,339.5418,339.5714,2144.0
2022-12-30 14:00:00,344.64,344.94,344.41,344.42,5369.0,339.6009,339.8966,339.3743,339.3842,5369.0
2022-12-30 14:05:00,344.38,344.53,344.26,344.41,5065.0,339.3447,339.4926,339.2265,339.3743,5065.0
2022-12-30 14:10:00,344.23,344.64,344.21,344.55,5422.0,339.1969,339.6009,339.1772,339.5123,5422.0
2022-12-30 14:15:00,344.46,344.67,344.33,344.6,4214.0,339.4236,339.6305,339.2955,339.5615,4214.0
2022-12-30 14:20:00,344.57,344.67,344.37,344.5,8508.0,339.532,339.6305,339.3349,339.463,8508.0
2022-12-30 14:25:00,344.56,344.92,344.34,344.77,10374.0,339.5221,339.8769,339.3053,339.729,10374.0
2022-12-30 14:30:00,344.74,345.18,344.73,344.99,11292.0,339.6995,340.133,339.6896,339.9458,11292.0
2022-12-30 14:35:00,344.92,345.0,344.64,344.85,3760.0,339.8769,339.9557,339.6009,339.8079,3760.0
2022-12-30 14:40:00,344.79,344.86,344.61,344.63,3893.0,339.7488,339.8177,339.5714,339.5911,3893.0
2022-12-30 14:45:00,344.58,344.74,344.22,344.32,3966.0,339.5418,339.6995,339.1871,339.2856,3966.0
2022-12-30 14:50:00,344.24,344.77,344.24,344.59,4488.0,339.2068,339.729,339.2068,339.5517,4488.0
2022-12-30 14:55:00,344.66,344.76,344.37,344.63,6766.0,339.6207,339.7192,339.3349,339.5911,6766.0
2022-12-30 15:00:00,344.61,345.34,344.6,345.14,9500.0,339.5714,340.2907,339.5615,340.0936,9500.0
2022-12-30 15:05:00,345.2,345.56,345.1,345.48,5925.0,340.1528,340.5075,340.0542,340.4287,5925.0
2022-12-30 15:10:00,345.49,346.32,345.44,346.14,10734.0,340.4385,341.2564,340.3892,341.079,10734.0
2022-12-30 15:15:00,346.24,346.59,346.23,346.48,8606.0,341.1776,341.5224,341.1677,341.414,8606.0
2022-12-30 15:20:00,346.38,346.42,346.22,346.37,4313.0,341.3155,341.3549,341.1578,341.3056,4313.0
2022-12-30 15:25:00,346.33,346.33,345.88,345.88,9820.0,341.2662,341.2662,340.8228,340.8228,9820.0
2022-12-30 15:30:00,346.02,346.53,346.02,346.51,11601.0,340.9608,341.4633,340.9608,341.4436,11601.0
2022-12-30 15:35:00,346.41,346.78,346.23,346.72,13158.0,341.3451,341.7097,341.1677,341.6505,13158.0
2022-12-30 15:40:00,346.69,347.02,346.37,346.87,19631.0,341.621,341.9461,341.3056,341.7983,19631.0
2022-12-30 15:45:00,346.86,347.7,346.83,347.67,24568.0,341.7885,342.6162,341.7589,342.5866,24568.0
2022-12-30 15:50:00,347.7,347.89,347.46,347.76,34706.0,342.6162,342.8034,342.3797,342.6753,34706.0
2022-12-30 15:55:00,347.76,347.9,347.35,347.74,74375.0,342.6753,342.8133,342.2713,342.6556,74375.0
2023-01-03 09:30:00,349.96,352.95,349.21,352.4,60327.0,344.8432,347.7894,344.1041,347.2475,60327.0
2023-01-03 09:35:00,352.23,353.83,350.97,353.22,17437.0,347.08,348.6566,345.8384,348.0555,17437.0
2023-01-03 09:40:00,353.48,354.66,352.91,353.96,28572.0,348.3117,349.4744,347.75,348.7847,28572.0
2023-01-03 09:45:00,353.81,353.98,350.53,351.38,32646.0,348.6369,348.8044,345.4048,346.2424,32646.0
2023-01-03 09:50:00,351.26,351.52,349.5,350.48,21217.0,346.1242,346.3804,344.3899,345.3556,21217.0
2023-01-03 09:55:00,350.21,350.82,349.76,349.94,6976.0,345.0895,345.6906,344.6461,344.8235,6976.0
2023-01-03 10:00:00,350.13,350.75,349.86,349.87,17833.0,345.0107,345.6216,344.7446,344.7545,17833.0
2023-01-03 10:05:00,350.2,350.45,349.85,349.97,4872.0,345.0797,345.326,344.7348,344.853,4872.0
2023-01-03 10:10:00,349.79,350.3,349.35,349.98,11883.0,344.6756,345.1782,344.2421,344.8629,11883.0
2023-01-03 10:15:00,349.91,350.09,349.29,349.35,10899.0,344.7939,344.9713,344.183,344.2421,10899.0
2023-01-03 10:20:00,349.31,349.77,349.21,349.76,9554.0,344.2027,344.6559,344.1041,344.6461,9554.0
2023-01-03 10:25:00,349.61,350.0,349.32,350.0,22118.0,344.4983,344.8826,344.2125,344.8826,22118.0
2023-01-03 10:30:00,349.98,350.07,348.78,349.21,17719.0,344.8629,344.9516,343.6804,344.1041,17719.0
2023-01-03 10:35:00,349.16,349.6,349.15,349.45,7296.0,344.0549,344.4884,344.045,344.3406,7296.0
2023-01-03 10:40:00,349.55,349.99,349.49,349.58,6674.0,344.4392,344.8727,344.38,344.4687,6674.0
2023-01-03 10:45:00,349.5,350.05,349.49,349.62,16709.0,344.3899,344.9318,344.38,344.5081,16709.0
2023-01-03 10:50:00,349.52,349.6,349.02,349.28,10196.0,344.4096,344.4884,343.9169,344.1731,10196.0
2023-01-03 10:55:00,349.3,350.25,349.27,350.21,5055.0,344.1928,345.1289,344.1632,345.0895,5055.0
2023-01-03 11:00:00,350.5,350.52,349.86,349.86,7562.0,345.3753,345.395,344.7446,344.7446,7562.0
2023-01-03 11:05:00,349.87,349.94,348.98,348.99,20219.0,344.7545,344.8235,343.8775,343.8873,20219.0
2023-01-03 11:10:00,348.81,348.92,348.0,348.21,17712.0,343.71,343.8184,342.9118,343.1187,17712.0
2023-01-03 11:15:00,348.35,348.61,348.12,348.5,7461.0,343.2567,343.5129,343.0301,343.4045,7461.0
2023-01-03 11:20:00,348.44,348.89,348.28,348.8,9487.0,343.3454,343.7888,343.1877,343.7001,9487.0
2023-01-03 11:25:00,348.88,348.88,347.82,348.42,18167.0,343.779,343.779,342.7344,343.3257,18167.0
2023-01-03 11:30:00,348.28,348.37,347.34,347.73,8568.0,343.1877,343.2764,342.2615,342.6458,8568.0
2023-01-03 11:35:00,347.9,348.05,347.59,348.05,5311.0,342.8133,342.9611,342.5078,342.9611,5311.0
2023-01-03 11:40:00,347.94,347.97,347.41,347.46,5121.0,342.8527,342.8823,342.3304,342.3797,5121.0
2023-01-03 11:45:00,347.34,347.52,347.05,347.13,6975.0,342.2615,342.4388,341.9757,342.0545,6975.0
2023-01-03 11:50:00,347.06,347.22,346.52,346.78,8631.0,341.9856,342.1432,341.4535,341.7097,8631.0
2023-01-03 11:55:00,346.67,347.01,346.52,347.01,7150.0,341.6013,341.9363,341.4535,341.9363,7150.0
2023-01-03 12:00:00,347.08,347.08,346.32,346.32,6730.0,342.0053,342.0053,341.2564,341.2564,6730.0
2023-01-03 12:05:00,346.41,347.07,346.35,347.04,10561.0,341.3451,341.9954,341.2859,341.9659,10561.0
2023-01-03 12:10:00,346.92,346.92,346.48,346.6,9218.0,341.8476,341.8476,341.414,341.5323,9218.0
2023-01-03 12:15:00,346.49,346.59,345.83,345.95,11237.0,341.4239,341.5224,340.7735,340.8918,11237.0
2023-01-03 12:20:00,345.99,346.09,345.09,345.15,11754.0,340.9312,341.0297,340.0444,340.1035,11754.0
2023-01-03 12:25:00,345.16,345.42,345.08,345.18,6699.0,340.1133,340.3695,340.0345,340.133,6699.0
2023-01-03 12:30:00,345.18,346.26,345.08,346.07,9800.0,340.133,341.1973,340.0345,341.01,9800.0
2023-01-03 12:35:00,346.25,346.27,345.68,345.68,4289.0,341.1874,341.2071,340.6257,340.6257,4289.0
2023-01-03 12:40:00,345.56,345.59,344.96,345.13,10603.0,340.5075,340.5371,339.9163,340.0838,10603.0
2023-01-03 12:45:00,345.08,345.08,344.11,344.29,5738.0,340.0345,340.0345,339.0787,339.2561,5738.0
2023-01-03 12:50:00,344.23,344.42,344.08,344.14,3124.0,339.1969,339.3842,339.0491,339.1083,3124.0
2023-01-03 12:55:00,344.09,344.85,343.94,344.85,11222.0,339.059,339.8079,338.9112,339.8079,11222.0
2023-01-03 13:00:00,344.88,344.95,344.48,344.88,6149.0,339.8374,339.9064,339.4433,339.8374,6149.0
2023-01-03 13:05:00,344.9,345.07,344.72,344.94,7185.0,339.8571,340.0247,339.6798,339.8966,7185.0
2023-01-03 13:10:00,344.97,345.47,344.95,344.99,4905.0,339.9261,340.4188,339.9064,339.9458,4905.0
2023-01-03 13:15:00,344.97,345.15,344.95,345.06,6392.0,339.9261,340.1035,339.9064,340.0148,6392.0
2023-01-03 13:20:00,345.06,345.11,344.87,344.96,10288.0,340.0148,340.0641,339.8276,339.9163,10288.0
2023-01-03 13:25:00,345.13,346.14,345.12,345.99,9941.0,340.0838,341.079,340.0739,340.9312,9941.0
2023-01-03 13:30:00,345.92,345.96,345.72,345.82,3916.0,340.8622,340.9016,340.6652,340.7637,3916.0
2023-01-03 13:35:00,345.72,346.0,345.65,345.65,7179.0,340.6652,340.9411,340.5962,340.5962,7179.0
2023-01-03 13:40:00,345.54,345.98,345.54,345.83,3814.0,340.4878,340.9214,340.4878,340.7735,3814.0
2023-01-03 13:45:00,345.81,345.91,345.57,345.9,4342.0,340.7538,340.8524,340.5173,340.8425,4342.0
2023-01-03 13:50:00,345.96,346.44,345.75,346.44,4167.0,340.9016,341.3746,340.6947,341.3746,4167.0
2023-01-03 13:55:00,346.35,346.56,346.24,346.28,7016.0,341.2859,341.4929,341.1776,341.217,7016.0
2023-01-03 14:00:00,346.43,346.7,345.99,346.19,1842.0,341.3648,341.6308,340.9312,341.1283,1842.0
2023-01-03 14:05:00,346.31,346.51,346.08,346.47,2228.0,341.2465,341.4436,341.0199,341.4042,2228.0
2023-01-03 14:10:00,346.5,346.5,345.64,346.04,7603.0,341.4337,341.4337,340.5863,340.9805,7603.0
2023-01-03 14:15:00,345.89,346.1,345.82,345.9,7640.0,340.8327,341.0396,340.7637,340.8425,7640.0
2023-01-03 14:20:00,345.95,346.1,345.39,345.45,8793.0,340.8918,341.0396,340.34,340.3991,8793.0
2023-01-03 14:25:00,345.38,345.76,345.27,345.61,7602.0,340.3301,340.7046,340.2217,340.5568,7602.0
2023-01-03 14:30:00,345.62,345.62,344.85,344.85,7468.0,340.5666,340.5666,339.8079,339.8079,7468.0
2023-01-03 14:35:00,344.87,345.13,344.74,345.13,3678.0,339.8276,340.0838,339.6995,340.0838,3678.0
2023-01-03 14:40:00,345.05,345.98,344.99,345.94,9101.0,340.0049,340.9214,339.9458,340.8819,9101.0
2023-01-03 14:45:00,346.0,347.09,345.92,346.48,7131.0,340.9411,342.0151,340.8622,341.414,7131.0
2023-01-03 14:50:00,346.53,346.53,345.75,346.14,8831.0,341.4633,341.4633,340.6947,341.079,8831.0
2023-01-03 14:55:00,346.15,346.36,345.75,346.07,9583.0,341.0889,341.2958,340.6947,341.01,9583.0
2023-01-03 15:00:00,346.16,346.71,346.06,346.58,5354.0,341.0987,341.6407,341.0002,341.5126,5354.0
2023-01-03 15:05:00,346.63,346.66,346.0,346.17,6693.0,341.5618,341.5914,340.9411,341.1086,6693.0
2023-01-03 15:10:00,346.17,346.67,346.15,346.6,6015.0,341.1086,341.6013,341.0889,341.5323,6015.0
2023-01-03 15:15:00,346.64,347.13,346.6,346.6,7354.0,341.5717,342.0545,341.5323,341.5323,7354.0
2023-01-03 15:20:00,346.45,346.45,345.8,345.8,6628.0,341.3845,341.3845,340.744,340.744,6628.0
2023-01-03 15:25:00,345.98,346.38,345.97,346.36,10769.0,340.9214,341.3155,340.9115,341.2958,10769.0
2023-01-03 15:30:00,346.38,346.84,346.23,346.69,10224.0,341.3155,341.7688,341.1677,341.621,10224.0
2023-01-03 15:35:00,346.65,346.93,346.39,346.59,9869.0,341.5816,341.8575,341.3254,341.5224,9869.0
2023-01-03 15:40:00,346.53,346.92,346.35,346.46,19544.0,341.4633,341.8476,341.2859,341.3943,19544.0
2023-01-03 15:45:00,346.44,346.86,346.27,346.75,9150.0,341.3746,341.7885,341.2071,341.6801,9150.0
2023-01-03 15:50:00,346.83,347.12,346.59,347.03,18242.0,341.7589,342.0447,341.5224,341.956,18242.0
2023-01-03 15:55:00,347.0,347.14,346.54,346.71,41902.0,341.9264,342.0644,341.4732,341.6407,41902.0
2023-01-04 09:30:00,351.39,353.15,349.69,351.67,43078.0,346.2523,347.9865,344.5771,346.5282,43078.0
2023-01-04 09:35:00,352.0,352.99,351.96,352.7,28852.0,346.8533,347.8289,346.8139,347.5431,28852.0
2023-01-04 09:40:00,352.62,353.83,352.62,353.04,11320.0,347.4643,348.6566,347.4643,347.8781,11320.0
2023-01-04 09:45:00,353.0,353.64,353.0,353.64,26396.0,347.8387,348.4694,347.8387,348.4694,26396.0
2023-01-04 09:50:00,353.67,353.94,353.1,353.62,27071.0,348.4989,348.765,347.9372,348.4496,27071.0
2023-01-04 09:55:00,353.61,354.24,353.5,353.92,18918.0,348.4398,349.0606,348.3314,348.7453,18918.0
2023-01-04 10:00:00,353.83,354.71,352.23,353.22,20202.0,348.6566,349.5237,347.08,348.0555,20202.0
2023-01-04 10:05:00,352.81,352.85,351.87,352.37,10920.0,347.6515,347.6909,346.7252,347.2179,10920.0
2023-01-04 10:10:00,352.37,352.51,351.82,352.49,9653.0,347.2179,347.3559,346.676,347.3362,9653.0
2023-01-04 10:15:00,352.56,353.31,352.56,353.22,10449.0,347.4051,348.1442,347.4051,348.0555,10449.0
2023-01-04 10:20:00,353.3,353.33,352.27,352.55,11300.0,348.1343,348.1639,347.1194,347.3953,11300.0
2023-01-04 10:25:00,352.56,353.05,351.86,352.89,25449.0,347.4051,347.888,346.7154,347.7303,25449.0
2023-01-04 10:30:00,352.89,352.89,351.4,351.62,20587.0,347.7303,347.7303,346.2621,346.4789,20587.0
2023-01-04 10:35:00,351.78,352.36,351.66,352.36,39560.0,346.6365,347.2081,346.5183,347.2081,39560.0
2023-01-04 10:40:00,352.24,353.01,351.76,352.85,10547.0,347.0898,347.8486,346.6168,347.6909,10547.0
2023-01-04 10:45:00,353.23,353.7,353.18,353.57,14614.0,348.0653,348.5285,348.0161,348.4004,14614.0
2023-01-04 10:50:00,353.56,353.76,353.15,353.7,8666.0,348.3905,348.5876,347.9865,348.5285,8666.0
2023-01-04 10:55:00,353.51,353.9,353.45,353.69,21960.0,348.3413,348.7256,348.2821,348.5186,21960.0
2023-01-04 11:00:00,353.75,353.82,352.99,353.12,68826.0,348.5777,348.6467,347.8289,347.957,68826.0
2023-01-04 11:05:00,353.09,353.62,352.74,353.59,55547.0,347.9274,348.4496,347.5825,348.4201,55547.0
2023-01-04 11:10:00,353.88,354.9,353.85,354.88,14285.0,348.7058,349.7109,348.6763,349.6912,14285.0
2023-01-04 11:15:00,354.78,354.91,354.6,354.91,6989.0,349.5927,349.7208,349.4153,349.7208,6989.0
2023-01-04 11:20:00,354.82,355.28,354.63,354.86,30719.0,349.6321,350.0854,349.4449,349.6715,30719.0
2023-01-04 11:25:00,354.72,355.07,354.65,354.85,9718.0,349.5336,349.8784,349.4646,349.6617,9718.0
2023-01-04 11:30:00,354.95,355.88,354.86,355.53,8788.0,349.7602,350.6766,349.6715,350.3317,8788.0
2023-01-04 11:35:00,355.43,355.81,355.21,355.53,10367.0,350.2332,350.6076,350.0164,350.3317,10367.0
2023-01-04 11:40:00,355.43,355.66,354.86,354.93,8140.0,350.2332,350.4598,349.6715,349.7405,8140.0
2023-01-04 11:45:00,355.0,355.31,354.93,355.18,13122.0,349.8095,350.1149,349.7405,349.9868,13122.0
2023-01-04 11:50:00,355.13,355.35,354.91,355.35,17726.0,349.9376,350.1544,349.7208,350.1544,17726.0
2023-01-04 11:55:00,355.42,355.42,354.94,354.96,10060.0,350.2233,350.2233,349.7503,349.7701,10060.0
2023-01-04 12:00:00,355.03,355.05,354.53,354.86,4947.0,349.839,349.8587,349.3463,349.6715,4947.0
2023-01-04 12:05:00,354.77,354.86,354.52,354.67,3187.0,349.5828,349.6715,349.3365,349.4843,3187.0
2023-01-04 12:10:00,354.55,354.92,354.51,354.8,5005.0,349.366,349.7306,349.3266,349.6124,5005.0
2023-01-04 12:15:00,354.78,355.43,354.78,355.34,9049.0,349.5927,350.2332,349.5927,350.1445,9049.0
2023-01-04 12:20:00,355.32,355.75,355.1,355.72,6904.0,350.1248,350.5485,349.908,350.5189,6904.0
2023-01-04 12:25:00,355.6,355.9,355.6,355.87,6020.0,350.4007,350.6963,350.4007,350.6667,6020.0
2023-01-04 12:30:00,355.88,356.4,355.87,356.17,10794.0,350.6766,351.189,350.6667,350.9624,10794.0
2023-01-04 12:35:00,356.21,356.72,356.09,356.63,10383.0,351.0018,351.5043,350.8835,351.4156,10383.0
2023-01-04 12:40:00,356.63,356.86,356.45,356.81,7012.0,351.4156,351.6423,351.2383,351.593,7012.0
2023-01-04 12:45:00,356.81,356.98,356.19,356.43,9843.0,351.593,351.7605,350.9821,351.2186,9843.0
2023-01-04 12:50:00,356.53,356.53,355.9,356.1,3831.0,351.3171,351.3171,350.6963,350.8934,3831.0
2023-01-04 12:55:00,356.1,356.1,355.14,355.41,18276.0,350.8934,350.8934,349.9474,350.2135,18276.0
2023-01-04 13:00:00,355.36,355.39,354.43,354.9,11847.0,350.1642,350.1938,349.2478,349.7109,11847.0
2023-01-04 13:05:00,354.88,355.32,354.77,355.25,9975.0,349.6912,350.1248,349.5828,350.0558,9975.0
2023-01-04 13:10:00,355.21,355.42,355.19,355.4,11131.0,350.0164,350.2233,349.9967,350.2036,11131.0
2023-01-04 13:15:00,355.51,355.83,355.4,355.8,12494.0,350.312,350.6273,350.2036,350.5978,12494.0
2023-01-04 13:20:00,355.89,356.09,355.73,356.04,4420.0,350.6865,350.8835,350.5288,350.8343,4420.0
2023-01-04 13:25:00,356.06,356.33,356.0,356.18,7090.0,350.854,351.12,350.7948,350.9722,7090.0
2023-01-04 13:30:00,356.22,356.36,355.95,356.11,8587.0,351.0116,351.1496,350.7456,350.9032,8587.0
2023-01-04 13:35:00,356.11,356.7,356.1,356.55,8210.0,350.9032,351.4846,350.8934,351.3368,8210.0
2023-01-04 13:40:00,356.54,356.55,356.11,356.22,13769.0,351.327,351.3368,350.9032,351.0116,13769.0
2023-01-04 13:45:00,356.19,356.28,355.76,355.96,5166.0,350.9821,351.0708,350.5584,350.7554,5166.0
2023-01-04 13:50:00,355.97,356.03,355.22,355.28,7078.0,350.7653,350.8244,350.0263,350.0854,7078.0
2023-01-04 13:55:00,355.27,355.27,354.31,354.31,12810.0,350.0755,350.0755,349.1296,349.1296,12810.0
2023-01-04 14:00:00,354.36,355.49,352.22,353.68,17937.0,349.1788,350.2923,347.0701,348.5088,17937.0
2023-01-04 14:05:00,354.05,354.75,353.21,353.29,7413.0,348.8734,349.5631,348.0456,348.1245,7413.0
2023-01-04 14:10:00,353.43,354.08,353.14,353.82,9164.0,348.2624,348.9029,347.9767,348.6467,9164.0
2023-01-04 14:15:00,354.15,355.08,354.14,354.95,10000.0,348.9719,349.8883,348.962,349.7602,10000.0
2023-01-04 14:20:00,354.76,354.76,353.15,353.15,6934.0,349.573,349.573,347.9865,347.9865,6934.0
2023-01-04 14:25:00,353.39,353.39,351.67,351.68,14871.0,348.223,348.223,346.5282,346.538,14871.0
2023-01-04 14:30:00,351.81,352.28,351.74,352.12,7218.0,346.6661,347.1292,346.5971,346.9716,7218.0
2023-01-04 14:35:00,352.18,352.31,352.02,352.22,5659.0,347.0307,347.1588,346.873,347.0701,5659.0
2023-01-04 14:40:00,352.13,352.99,351.91,352.34,10827.0,346.9814,347.8289,346.7646,347.1884,10827.0
2023-01-04 14:45:00,352.37,352.99,352.33,352.89,4974.0,347.2179,347.8289,347.1785,347.7303,4974.0
2023-01-04 14:50:00,352.74,352.74,352.1,352.34,8555.0,347.5825,347.5825,346.9519,347.1884,8555.0
2023-01-04 14:55:00,352.64,353.38,352.64,353.26,6813.0,347.484,348.2132,347.484,348.0949,6813.0
2023-01-04 15:00:00,353.37,354.01,353.23,353.8,7617.0,348.2033,348.8339,348.0653,348.627,7617.0
2023-01-04 15:05:00,353.87,353.91,353.11,353.47,9325.0,348.696,348.7354,347.9471,348.3018,9325.0
2023-01-04 15:10:00,353.52,353.6,353.11,353.45,6847.0,348.3511,348.4299,347.9471,348.2821,6847.0
2023-01-04 15:15:00,353.45,354.02,353.45,353.58,11921.0,348.2821,348.8438,348.2821,348.4102,11921.0
2023-01-04 15:20:00,353.74,353.86,352.94,353.22,7836.0,348.5679,348.6861,347.7796,348.0555,7836.0
2023-01-04 15:25:00,353.32,353.63,352.69,353.01,15948.0,348.154,348.4595,347.5332,347.8486,15948.0
2023-01-04 15:30:00,352.96,353.15,352.65,352.88,28079.0,347.7993,347.9865,347.4938,347.7205,28079.0
2023-01-04 15:35:00,352.85,352.92,351.84,352.22,38144.0,347.6909,347.7599,346.6957,347.0701,38144.0
2023-01-04 15:40:00,352.15,352.42,351.81,352.21,41704.0,347.0011,347.2672,346.6661,347.0603,41704.0
2023-01-04 15:45:00,352.14,353.17,351.92,353.13,29559.0,346.9913,348.0062,346.7745,347.9668,29559.0
2023-01-04 15:50:00,353.21,353.47,352.93,353.44,80248.0,348.0456,348.3018,347.7697,348.2723,80248.0
2023-01-04 15:55:00,353.47,355.51,353.47,355.02,126269.0,348.3018,350.312,348.3018,349.8292,126269.0
2023-01-05 09:30:00,356.12,356.25,354.53,355.55,55631.0,350.9131,351.0412,349.3463,350.3514,55631.0
2023-01-05 09:35:00,355.52,355.52,353.73,354.66,10709.0,350.3219,350.3219,348.558,349.4744,10709.0
2023-01-05 09:40:00,354.28,354.77,353.59,354.45,10810.0,349.1,349.5828,348.4201,349.2675,10810.0
2023-01-05 09:45:00,354.13,354.83,353.21,354.52,21224.0,348.9522,349.642,348.0456,349.3365,21224.0
2023-01-05 09:50:00,354.63,356.17,354.62,356.0,22639.0,349.4449,350.9624,349.435,350.7948,22639.0
2023-01-05 09:55:00,356.1,356.84,355.99,356.14,25278.0,350.8934,351.6226,350.785,350.9328,25278.0
2023-01-05 10:00:00,355.94,356.51,355.37,355.74,14667.0,350.7357,351.2974,350.1741,350.5386,14667.0
2023-01-05 10:05:00,355.72,357.5,355.39,356.42,25671.0,350.5189,352.2729,350.1938,351.2087,25671.0
2023-01-05 10:10:00,356.39,357.56,356.21,357.25,25778.0,351.1791,352.332,351.0018,352.0266,25778.0
2023-01-05 10:15:00,357.24,357.39,356.77,356.98,25139.0,352.0167,352.1645,351.5536,351.7605,25139.0
2023-01-05 10:20:00,356.98,356.98,355.52,355.97,15311.0,351.7605,351.7605,350.3219,350.7653,15311.0
2023-01-05 10:25:00,356.16,356.39,355.79,356.24,10435.0,350.9525,351.1791,350.5879,351.0313,10435.0
2023-01-05 10:30:00,356.25,356.56,355.39,355.55,9350.0,351.0412,351.3467,350.1938,350.3514,9350.0
2023-01-05 10:35:00,355.48,355.89,355.06,355.51,13041.0,350.2825,350.6865,349.8686,350.312,13041.0
2023-01-05 10:40:00,355.53,356.41,355.19,356.28,8289.0,350.3317,351.1989,349.9967,351.0708,8289.0
2023-01-05 10:45:00,356.17,356.55,356.01,356.03,14455.0,350.9624,351.3368,350.8047,350.8244,14455.0
2023-01-05 10:50:00,356.03,356.11,354.87,355.26,12507.0,350.8244,350.9032,349.6814,350.0657,12507.0
2023-01-05 10:55:00,355.22,355.44,354.41,354.63,9351.0,350.0263,350.243,349.2281,349.4449,9351.0
2023-01-05 11:00:00,354.54,354.77,354.02,354.24,11270.0,349.3562,349.5828,348.8438,349.0606,11270.0
2023-01-05 11:05:00,354.22,354.5,354.0,354.36,9860.0,349.0409,349.3168,348.8241,349.1788,9860.0
2023-01-05 11:10:00,354.42,354.68,353.99,353.99,26477.0,349.2379,349.4941,348.8142,348.8142,26477.0
2023-01-05 11:15:00,354.2,354.3,353.86,353.95,8628.0,349.0212,349.1197,348.6861,348.7748,8628.0
2023-01-05 11:20:00,353.88,354.08,353.23,353.3,9548.0,348.7058,348.9029,348.0653,348.1343,9548.0
2023-01-05 11:25:00,353.23,353.55,353.03,353.5,8571.0,348.0653,348.3807,347.8683,348.3314,8571.0
2023-01-05 11:30:00,353.7,354.0,353.62,353.65,10081.0,348.5285,348.8241,348.4496,348.4792,10081.0
2023-01-05 11:35:00,353.62,353.91,353.26,353.29,8464.0,348.4496,348.7354,348.0949,348.1245,8464.0
2023-01-05 11:40:00,353.27,353.79,353.25,353.59,10496.0,348.1048,348.6172,348.0851,348.4201,10496.0
2023-01-05 11:45:00,353.63,353.87,353.25,353.51,7984.0,348.4595,348.696,348.0851,348.3413,7984.0
2023-01-05 11:50:00,353.59,353.59,352.75,352.75,6409.0,348.4201,348.4201,347.5924,347.5924,6409.0
2023-01-05 11:55:00,352.87,353.01,352.21,352.34,7727.0,347.7106,347.8486,347.0603,347.1884,7727.0
2023-01-05 12:00:00,352.25,352.91,352.06,352.85,12810.0,347.0997,347.75,346.9125,347.6909,12810.0
2023-01-05 12:05:00,352.77,353.14,352.59,352.78,6115.0,347.6121,347.9767,347.4347,347.6219,6115.0
2023-01-05 12:10:00,352.76,352.76,352.34,352.34,8046.0,347.6022,347.6022,347.1884,347.1884,8046.0
2023-01-05 12:15:00,352.45,352.7,351.89,352.05,6130.0,347.2968,347.5431,346.7449,346.9026,6130.0
2023-01-05 12:20:00,352.04,352.58,351.91,352.44,4872.0,346.8927,347.4249,346.7646,347.2869,4872.0
2023-01-05 12:25:00,352.46,352.54,352.29,352.48,7075.0,347.3066,347.3854,347.1391,347.3263,7075.0
2023-01-05 12:30:00,352.33,353.13,352.33,353.13,8316.0,347.1785,347.9668,347.1785,347.9668,8316.0
2023-01-05 12:35:00,353.02,353.18,352.67,352.77,5711.0,347.8584,348.0161,347.5135,347.6121,5711.0
2023-01-05 12:40:00,352.82,352.82,352.03,352.13,5114.0,347.6613,347.6613,346.8829,346.9814,5114.0
2023-01-05 12:45:00,352.19,352.32,351.85,351.97,5862.0,347.0406,347.1687,346.7055,346.8238,5862.0
2023-01-05 12:50:00,351.94,352.1,351.62,351.75,5109.0,346.7942,346.9519,346.4789,346.607,5109.0
2023-01-05 12:55:00,351.75,352.29,351.75,352.2,7716.0,346.607,347.1391,346.607,347.0504,7716.0
2023-01-05 13:00:00,352.25,352.33,352.01,352.17,9439.0,347.0997,347.1785,346.8632,347.0208,9439.0
2023-01-05 13:05:00,352.09,352.55,352.09,352.45,10752.0,346.942,347.3953,346.942,347.2968,10752.0
2023-01-05 13:10:00,352.4,352.5,352.23,352.34,6322.0,347.2475,347.346,347.08,347.1884,6322.0
2023-01-05 13:15:00,352.38,352.9,352.29,352.76,5730.0,347.2278,347.7402,347.1391,347.6022,5730.0
2023-01-05 13:20:00,352.77,354.21,352.77,354.05,15834.0,347.6121,349.031,347.6121,348.8734,15834.0
2023-01-05 13:25:00,354.04,354.51,353.79,353.87,15231.0,348.8635,349.3266,348.6172,348.696,15231.0
2023-01-05 13:30:00,353.89,354.46,353.89,354.17,6639.0,348.7157,349.2774,348.7157,348.9916,6639.0
2023-01-05 13:35:00,354.17,354.25,353.73,353.89,8526.0,348.9916,349.0704,348.558,348.7157,8526.0
2023-01-05 13:40:00,353.98,354.1,353.74,353.82,9342.0,348.8044,348.9226,348.5679,348.6467,9342.0
2023-01-05 13:45:00,353.73,354.16,353.56,353.98,9394.0,348.558,348.9818,348.3905,348.8044,9394.0
2023-01-05 13:50:00,353.9,353.99,353.64,353.68,7791.0,348.7256,348.8142,348.4694,348.5088,7791.0
2023-01-05 13:55:00,353.66,353.92,353.33,353.64,12426.0,348.4891,348.7453,348.1639,348.4694,12426.0
2023-01-05 14:00:00,353.62,354.02,353.51,354.02,17333.0,348.4496,348.8438,348.3413,348.8438,17333.0
2023-01-05 14:05:00,353.97,354.3,353.96,354.13,13066.0,348.7945,349.1197,348.7847,348.9522,13066.0
2023-01-05 14:10:00,354.16,354.16,353.39,353.4,17645.0,348.9818,348.9818,348.223,348.2329,17645.0
2023-01-05 14:15:00,353.5,353.75,353.41,353.74,5373.0,348.3314,348.5777,348.2427,348.5679,5373.0
2023-01-05 14:20:00,353.75,353.81,353.53,353.74,7693.0,348.5777,348.6369,348.361,348.5679,7693.0
2023-01-05 14:25:00,353.64,353.74,353.3,353.45,6985.0,348.4694,348.5679,348.1343,348.2821,6985.0
2023-01-05 14:30:00,353.34,353.78,353.34,353.52,7093.0,348.1737,348.6073,348.1737,348.3511,7093.0
2023-01-05 14:35:00,353.54,354.44,353.53,354.12,12944.0,348.3708,349.2577,348.361,348.9423,12944.0
2023-01-05 14:40:00,354.2,354.44,354.08,354.33,9140.0,349.0212,349.2577,348.9029,349.1493,9140.0
2023-01-05 14:45:00,354.26,355.03,354.26,354.77,15181.0,349.0803,349.839,349.0803,349.5828,15181.0
2023-01-05 14:50:00,354.78,354.88,354.58,354.85,11119.0,349.5927,349.6912,349.3956,349.6617,11119.0
2023-01-05 14:55:00,354.76,355.0,354.11,354.17,14577.0,349.573,349.8095,348.9325,348.9916,14577.0
2023-01-05 15:00:00,354.15,354.15,353.51,353.66,11644.0,348.9719,348.9719,348.3413,348.4891,11644.0
2023-01-05 15:05:00,353.7,353.75,353.42,353.48,9343.0,348.5285,348.5777,348.2526,348.3117,9343.0
2023-01-05 15:10:00,353.44,353.57,353.22,353.54,11834.0,348.2723,348.4004,348.0555,348.3708,11834.0
2023-01-05 15:15:00,353.59,353.76,353.33,353.42,25091.0,348.4201,348.5876,348.1639,348.2526,25091.0
2023-01-05 15:20:00,353.41,353.59,352.79,352.87,10647.0,348.2427,348.4201,347.6318,347.7106,10647.0
2023-01-05 15:25:00,352.81,352.81,352.21,352.31,14307.0,347.6515,347.6515,347.0603,347.1588,14307.0
2023-01-05 15:30:00,352.26,352.28,351.83,352.04,14996.0,347.1095,347.1292,346.6858,346.8927,14996.0
2023-01-05 15:35:00,352.04,352.55,352.04,352.32,18838.0,346.8927,347.3953,346.8927,347.1687,18838.0
2023-01-05 15:40:00,352.32,352.39,351.73,351.84,22176.0,347.1687,347.2376,346.5873,346.6957,22176.0
2023-01-05 15:45:00,351.92,352.4,351.27,351.53,30309.0,346.7745,347.2475,346.134,346.3902,30309.0
2023-01-05 15:50:00,351.56,351.93,351.35,351.59,54904.0,346.4198,346.7844,346.2128,346.4493,54904.0
2023-01-05 15:55:00,351.6,352.29,351.37,351.75,130501.0,346.4592,347.1391,346.2325,346.607,130501.0
2023-01-06 09:30:00,357.31,359.93,355.32,359.51,71477.0,352.6315,355.2172,350.6676,354.8027,71477.0
2023-01-06 09:35:00,359.46,361.54,358.53,358.53,54166.0,354.7534,356.8061,353.8356,353.8356,54166.0
2023-01-06 09:40:00,358.82,358.99,357.25,357.81,31465.0,354.1218,354.2895,352.5723,353.125,31465.0
2023-01-06 09:45:00,357.48,358.36,357.19,357.2,47728.0,352.7993,353.6678,352.5131,352.523,47728.0
2023-01-06 09:50:00,357.49,358.54,357.16,358.11,21905.0,352.8092,353.8454,352.4835,353.4211,21905.0
2023-01-06 09:55:00,358.05,359.42,358.0,358.24,24246.0,353.3618,354.7139,353.3125,353.5494,24246.0
2023-01-06 10:00:00,358.38,360.0,358.38,358.95,34630.0,353.6875,355.2863,353.6875,354.2501,34630.0
2023-01-06 10:05:00,358.92,360.49,358.91,360.21,15830.0,354.2205,355.7699,354.2106,355.4936,15830.0
2023-01-06 10:10:00,360.18,361.07,360.0,360.02,20134.0,355.464,356.3423,355.2863,355.306,20134.0
2023-01-06 10:15:00,360.13,361.4,360.06,360.86,20879.0,355.4146,356.668,355.3455,356.1351,20879.0
2023-01-06 10:20:00,361.0,361.71,360.54,361.65,18514.0,356.2732,356.9739,355.8192,356.9147,18514.0
2023-01-06 10:25:00,361.65,361.73,360.78,360.88,20364.0,356.9147,356.9937,356.0561,356.1548,20364.0
2023-01-06 10:30:00,361.05,361.81,361.04,361.28,15917.0,356.3226,357.0726,356.3127,356.5496,15917.0
2023-01-06 10:35:00,361.31,362.42,361.2,362.1,25455.0,356.5792,357.6746,356.4706,357.3588,25455.0
2023-01-06 10:40:00,362.28,362.69,361.81,361.88,14976.0,357.5365,357.9411,357.0726,357.1417,14976.0
2023-01-06 10:45:00,361.91,362.98,361.88,362.88,16302.0,357.1713,358.2273,357.1417,358.1286,16302.0
2023-01-06 10:50:00,362.88,363.55,362.88,362.95,19223.0,358.1286,358.7898,358.1286,358.1977,19223.0
2023-01-06 10:55:00,362.84,363.07,362.72,362.88,43163.0,358.0891,358.3161,357.9707,358.1286,43163.0
2023-01-06 11:00:00,363.01,363.31,362.64,362.85,14775.0,358.2569,358.553,357.8917,358.099,14775.0
2023-01-06 11:05:00,362.85,363.53,362.85,363.35,20530.0,358.099,358.7701,358.099,358.5924,20530.0
2023-01-06 11:10:00,363.35,363.57,363.15,363.19,6885.0,358.5924,358.8096,358.3951,358.4345,6885.0
2023-01-06 11:15:00,363.19,363.52,362.49,362.62,24180.0,358.4345,358.7602,357.7437,357.872,24180.0
2023-01-06 11:20:00,362.62,363.26,362.56,363.26,11302.0,357.872,358.5036,357.8128,358.5036,11302.0
2023-01-06 11:25:00,363.2,363.21,362.44,362.8,14998.0,358.4444,358.4543,357.6944,358.0496,14998.0
2023-01-06 11:30:00,362.77,362.93,362.26,362.77,56832.0,358.02,358.1779,357.5167,358.02,56832.0
2023-01-06 11:35:00,362.86,363.15,362.55,362.62,5912.0,358.1089,358.3951,357.8029,357.872,5912.0
2023-01-06 11:40:00,362.57,362.57,361.73,362.1,11486.0,357.8227,357.8227,356.9937,357.3588,11486.0
2023-01-06 11:45:00,362.14,362.46,361.98,362.24,3891.0,357.3983,357.7141,357.2404,357.497,3891.0
2023-01-06 11:50:00,362.43,363.45,362.43,363.02,7954.0,357.6845,358.6911,357.6845,358.2668,7954.0
2023-01-06 11:55:00,362.91,363.34,362.54,362.54,6654.0,358.1582,358.5826,357.7931,357.7931,6654.0
2023-01-06 12:00:00,362.63,363.06,362.63,362.78,5764.0,357.8819,358.3062,357.8819,358.0299,5764.0
2023-01-06 12:05:00,362.67,362.67,362.2,362.54,9064.0,357.9214,357.9214,357.4575,357.7931,9064.0
2023-01-06 12:10:00,362.53,362.8,362.49,362.59,8227.0,357.7832,358.0496,357.7437,357.8424,8227.0
2023-01-06 12:15:00,362.64,362.97,362.4,362.79,60244.0,357.8917,358.2174,357.6549,358.0398,60244.0
2023-01-06 12:20:00,362.72,362.77,361.89,361.89,7914.0,357.9707,358.02,357.1516,357.1516,7914.0
2023-01-06 12:25:00,361.94,362.62,361.94,362.51,11431.0,357.2009,357.872,357.2009,357.7634,11431.0
2023-01-06 12:30:00,362.63,362.77,362.21,362.35,10050.0,357.8819,358.02,357.4674,357.6055,10050.0
2023-01-06 12:35:00,362.42,362.42,361.99,362.28,5509.0,357.6746,357.6746,357.2503,357.5365,5509.0
2023-01-06 12:40:00,362.18,362.21,361.9,362.12,7558.0,357.4378,357.4674,357.1614,357.3786,7558.0
2023-01-06 12:45:00,362.23,362.31,361.86,361.93,5391.0,357.4871,357.5661,357.122,357.191,5391.0
2023-01-06 12:50:00,361.85,362.03,361.47,362.02,5286.0,357.1121,357.2897,356.7371,357.2799,5286.0
2023-01-06 12:55:00,362.03,362.54,361.95,362.41,12727.0,357.2897,357.7931,357.2108,357.6648,12727.0
2023-01-06 13:00:00,362.48,362.69,362.29,362.46,9133.0,357.7338,357.9411,357.5463,357.7141,9133.0
2023-01-06 13:05:00,362.57,362.75,362.52,362.63,6048.0,357.8227,358.0003,357.7733,357.8819,6048.0
2023-01-06 13:10:00,362.61,363.14,362.47,362.92,11352.0,357.8621,358.3852,357.724,358.1681,11352.0
2023-01-06 13:15:00,362.93,363.12,362.72,363.0,16902.0,358.1779,358.3655,357.9707,358.247,16902.0
2023-01-06 13:20:00,363.0,363.16,362.89,363.12,7002.0,358.247,358.4049,358.1385,358.3655,7002.0
2023-01-06 13:25:00,363.04,363.4,363.03,363.23,14021.0,358.2865,358.6418,358.2766,358.474,14021.0
2023-01-06 13:30:00,363.32,363.4,363.08,363.3,19015.0,358.5628,358.6418,358.326,358.5431,19015.0
2023-01-06 13:35:00,363.27,363.27,362.92,363.09,133073.0,358.5135,358.5135,358.1681,358.3359,133073.0
2023-01-06 13:40:00,363.07,363.37,363.07,363.31,12244.0,358.3161,358.6122,358.3161,358.553,12244.0
2023-01-06 13:45:00,363.31,363.71,363.18,363.61,10664.0,358.553,358.9477,358.4247,358.849,10664.0
2023-01-06 13:50:00,363.63,363.63,363.29,363.5,11192.0,358.8688,358.8688,358.5332,358.7405,11192.0
2023-01-06 13:55:00,363.5,363.98,363.4,363.89,47926.0,358.7405,359.2142,358.6418,359.1254,47926.0
2023-01-06 14:00:00,363.9,364.66,363.89,364.59,17741.0,359.1352,359.8853,359.1254,359.8162,17741.0
2023-01-06 14:05:00,364.66,364.82,364.42,364.74,15135.0,359.8853,360.0432,359.6484,359.9642,15135.0
2023-01-06 14:10:00,364.82,365.15,364.74,364.82,12663.0,360.0432,360.3689,359.9642,360.0432,12663.0
2023-01-06 14:15:00,364.93,365.14,364.79,365.14,10729.0,360.1518,360.359,360.0136,360.359,10729.0
2023-01-06 14:20:00,365.2,365.39,365.17,365.35,7940.0,360.4182,360.6057,360.3886,360.5663,7940.0
2023-01-06 14:25:00,365.31,365.5,365.21,365.41,50197.0,360.5268,360.7143,360.4281,360.6255,50197.0
2023-01-06 14:30:00,365.43,365.74,365.37,365.72,19506.0,360.6452,360.9512,360.586,360.9314,19506.0
2023-01-06 14:35:00,365.72,366.37,365.63,366.27,33847.0,360.9314,361.5729,360.8426,361.4742,33847.0
2023-01-06 14:40:00,366.24,366.48,366.11,366.41,20831.0,361.4446,361.6815,361.3163,361.6124,20831.0
2023-01-06 14:45:00,366.41,366.69,366.01,366.69,40625.0,361.6124,361.8887,361.2176,361.8887,40625.0
2023-01-06 14:50:00,366.66,367.12,366.52,367.09,27604.0,361.8591,362.3131,361.7209,362.2835,27604.0
2023-01-06 14:55:00,367.17,367.42,366.97,367.33,20460.0,362.3624,362.6092,362.165,362.5203,20460.0
2023-01-06 15:00:00,367.33,367.63,366.92,367.57,35677.0,362.5203,362.8164,362.1157,362.7572,35677.0
2023-01-06 15:05:00,367.55,367.95,367.42,367.8,30799.0,362.7375,363.1322,362.6092,362.9842,30799.0
2023-01-06 15:10:00,367.85,367.87,367.22,367.65,42907.0,363.0335,363.0533,362.4118,362.8361,42907.0
2023-01-06 15:15:00,367.68,367.95,367.39,367.62,42390.0,362.8658,363.1322,362.5795,362.8065,42390.0
2023-01-06 15:20:00,367.61,367.69,367.24,367.57,36806.0,362.7967,362.8756,362.4315,362.7572,36806.0
2023-01-06 15:25:00,367.57,367.6,367.25,367.51,44876.0,362.7572,362.7868,362.4414,362.698,44876.0
2023-01-06 15:30:00,367.56,368.3,367.55,367.89,44231.0,362.7473,363.4776,362.7375,363.073,44231.0
2023-01-06 15:35:00,367.92,368.21,367.76,368.19,40513.0,363.1026,363.3888,362.9447,363.3691,40513.0
2023-01-06 15:40:00,368.27,368.6,368.18,368.56,52662.0,363.448,363.7737,363.3592,363.7342,52662.0
2023-01-06 15:45:00,368.53,368.72,368.11,368.11,67692.0,363.7046,363.8921,363.2901,363.2901,67692.0
2023-01-06 15:50:00,368.24,368.46,367.66,367.96,166675.0,363.4184,363.6355,362.846,363.1421,166675.0
2023-01-06 15:55:00,368.0,368.15,367.6,367.65,220269.0,363.1816,363.3296,362.7868,362.8361,220269.0
2023-01-09 09:30:00,371.63,372.99,370.43,371.78,179917.0,366.764,368.1062,365.5797,366.9121,179917.0
2023-01-09 09:35:00,371.79,371.89,370.41,371.42,83167.0,366.9219,367.0206,365.56,366.5568,83167.0
2023-01-09 09:40:00,371.23,372.14,370.97,371.92,31085.0,366.3693,367.2674,366.1127,367.0502,31085.0
2023-01-09 09:45:00,372.16,372.44,371.12,371.52,32004.0,367.2871,367.5634,366.2607,366.6555,32004.0
2023-01-09 09:50:00,371.63,371.88,371.26,371.75,38151.0,366.764,367.0108,366.3989,366.8825,38151.0
2023-01-09 09:55:00,371.78,371.88,370.85,371.19,54549.0,366.9121,367.0108,365.9942,366.3298,54549.0
2023-01-09 10:00:00,371.22,371.36,370.81,370.81,28733.0,366.3594,366.4976,365.9548,365.9548,28733.0
2023-01-09 10:05:00,371.1,371.1,370.55,370.67,27943.0,366.241,366.241,365.6982,365.8166,27943.0
2023-01-09 10:10:00,370.67,371.24,369.56,369.85,32802.0,365.8166,366.3791,364.7211,365.0073,32802.0
2023-01-09 10:15:00,369.85,370.52,369.73,370.45,25258.0,365.0073,365.6686,364.8889,365.5995,25258.0
2023-01-09 10:20:00,370.42,370.71,370.08,370.66,13734.0,365.5699,365.8561,365.2343,365.8067,13734.0
2023-01-09 10:25:00,370.5,371.41,370.42,370.95,20854.0,365.6488,366.5469,365.5699,366.0929,20854.0
2023-01-09 10:30:00,370.94,371.1,370.75,370.97,15344.0,366.0831,366.241,365.8956,366.1127,15344.0
2023-01-09 10:35:00,371.01,371.79,371.0,371.78,12049.0,366.1522,366.9219,366.1423,366.9121,12049.0
2023-01-09 10:40:00,371.75,372.2,371.58,372.19,42969.0,366.8825,367.3266,366.7147,367.3167,42969.0
2023-01-09 10:45:00,372.28,373.8,372.28,373.69,33921.0,367.4055,368.9056,367.4055,368.7971,33921.0
2023-01-09 10:50:00,373.66,373.7,372.94,373.29,32523.0,368.7675,368.8069,368.0569,368.4023,32523.0
2023-01-09 10:55:00,373.34,373.69,373.02,373.11,12926.0,368.4516,368.7971,368.1358,368.2247,12926.0
2023-01-09 11:00:00,373.06,373.48,373.02,373.15,19628.0,368.1753,368.5898,368.1358,368.2641,19628.0
2023-01-09 11:05:00,373.24,373.28,372.84,373.03,17293.0,368.353,368.3924,367.9582,368.1457,17293.0
2023-01-09 11:10:00,373.19,373.57,372.97,373.57,26801.0,368.3036,368.6786,368.0865,368.6786,26801.0
2023-01-09 11:15:00,373.58,374.5,373.58,374.5,24238.0,368.6885,369.5965,368.6885,369.5965,24238.0
2023-01-09 11:20:00,374.45,375.0,374.35,374.59,64198.0,369.5471,370.0899,369.4484,369.6853,64198.0
2023-01-09 11:25:00,374.63,374.95,374.49,374.76,16159.0,369.7248,370.0406,369.5866,369.8531,16159.0
2023-01-09 11:30:00,374.76,374.91,374.02,374.02,20885.0,369.8531,370.0011,369.1227,369.1227,20885.0
2023-01-09 11:35:00,374.09,374.31,373.66,373.69,17837.0,369.1918,369.4089,368.7675,368.7971,17837.0
2023-01-09 11:40:00,373.7,373.82,373.06,373.34,30238.0,368.8069,368.9254,368.1753,368.4516,30238.0
2023-01-09 11:45:00,373.4,373.9,373.35,373.56,15232.0,368.5109,369.0043,368.4615,368.6688,15232.0
2023-01-09 11:50:00,373.53,374.43,373.31,374.35,15889.0,368.6392,369.5274,368.422,369.4484,15889.0
2023-01-09 11:55:00,374.35,374.39,373.69,373.8,14844.0,369.4484,369.4879,368.7971,368.9056,14844.0
2023-01-09 12:00:00,373.79,373.92,373.56,373.75,68885.0,368.8958,369.024,368.6688,368.8563,68885.0
2023-01-09 12:05:00,373.75,374.05,373.59,374.05,32113.0,368.8563,369.1523,368.6984,369.1523,32113.0
2023-01-09 12:10:00,374.15,374.15,373.67,373.72,14296.0,369.251,369.251,368.7773,368.8267,14296.0
2023-01-09 12:15:00,373.72,373.77,373.39,373.51,11353.0,368.8267,368.876,368.501,368.6194,11353.0
2023-01-09 12:20:00,373.54,373.82,373.45,373.82,13295.0,368.649,368.9254,368.5602,368.9254,13295.0
2023-01-09 12:25:00,373.8,374.97,373.79,374.95,14867.0,368.9056,370.0603,368.8958,370.0406,14867.0
2023-01-09 12:30:00,374.88,374.88,374.22,374.22,7390.0,369.9715,369.9715,369.3201,369.3201,7390.0
2023-01-09 12:35:00,374.14,374.14,373.35,373.61,10383.0,369.2412,369.2412,368.4615,368.7181,10383.0
2023-01-09 12:40:00,373.57,373.76,373.22,373.36,8649.0,368.6786,368.8661,368.3332,368.4714,8649.0
2023-01-09 12:45:00,373.32,373.88,373.32,373.76,7996.0,368.4319,368.9846,368.4319,368.8661,7996.0
2023-01-09 12:50:00,373.63,373.86,373.63,373.69,6058.0,368.7378,368.9648,368.7378,368.7971,6058.0
2023-01-09 12:55:00,373.72,374.11,373.64,373.74,15651.0,368.8267,369.2116,368.7477,368.8464,15651.0
2023-01-09 13:00:00,373.8,373.92,373.53,373.53,8647.0,368.9056,369.024,368.6392,368.6392,8647.0
2023-01-09 13:05:00,373.38,373.65,373.17,373.59,13830.0,368.4911,368.7576,368.2839,368.6984,13830.0
2023-01-09 13:10:00,373.55,374.0,373.44,373.95,11344.0,368.6589,369.103,368.5503,369.0537,11344.0
2023-01-09 13:15:00,373.95,374.35,373.87,374.28,23782.0,369.0537,369.4484,368.9747,369.3793,23782.0
2023-01-09 13:20:00,374.25,374.69,374.25,374.59,15147.0,369.3497,369.784,369.3497,369.6853,15147.0
2023-01-09 13:25:00,374.59,374.64,373.74,373.89,17107.0,369.6853,369.7346,368.8464,368.9944,17107.0
2023-01-09 13:30:00,373.89,374.15,373.65,373.73,10148.0,368.9944,369.251,368.7576,368.8365,10148.0
2023-01-09 13:35:00,373.72,373.8,373.39,373.63,17206.0,368.8267,368.9056,368.501,368.7378,17206.0
2023-01-09 13:40:00,373.59,373.61,372.96,372.98,18535.0,368.6984,368.7181,368.0766,368.0964,18535.0
2023-01-09 13:45:00,372.9,372.98,372.15,372.54,14628.0,368.0174,368.0964,367.2772,367.6621,14628.0
2023-01-09 13:50:00,372.55,372.63,372.25,372.57,8174.0,367.672,367.7509,367.3759,367.6917,8174.0
2023-01-09 13:55:00,372.51,372.73,372.25,372.6,29897.0,367.6325,367.8496,367.3759,367.7213,29897.0
2023-01-09 14:00:00,372.56,373.11,372.55,372.61,9708.0,367.6819,368.2247,367.672,367.7312,9708.0
2023-01-09 14:05:00,372.59,372.59,371.6,371.86,15069.0,367.7115,367.7115,366.7344,366.991,15069.0
2023-01-09 14:10:00,371.87,372.18,371.7,371.75,10867.0,367.0009,367.3068,366.8331,366.8825,10867.0
2023-01-09 14:15:00,371.67,371.93,371.4,371.81,30025.0,366.8035,367.0601,366.537,366.9417,30025.0
2023-01-09 14:20:00,371.83,372.32,371.7,372.2,14513.0,366.9614,367.445,366.8331,367.3266,14513.0
2023-01-09 14:25:00,372.16,372.42,371.57,372.13,28307.0,367.2871,367.5437,366.7048,367.2575,28307.0
2023-01-09 14:30:00,372.02,372.17,371.61,371.84,44982.0,367.1489,367.297,366.7443,366.9713,44982.0
2023-01-09 14:35:00,371.81,371.81,371.38,371.52,12727.0,366.9417,366.9417,366.5173,366.6555,12727.0
2023-01-09 14:40:00,371.5,372.0,371.42,371.83,30508.0,366.6357,367.1292,366.5568,366.9614,30508.0
2023-01-09 14:45:00,371.86,372.14,371.64,371.83,22931.0,366.991,367.2674,366.7739,366.9614,22931.0
2023-01-09 14:50:00,371.83,371.95,371.62,371.84,15289.0,366.9614,367.0798,366.7542,366.9713,15289.0
2023-01-09 14:55:00,371.74,371.83,371.15,371.24,15295.0,366.8726,366.9614,366.2903,366.3791,15295.0
2023-01-09 15:00:00,371.3,371.79,371.11,371.56,22497.0,366.4384,366.9219,366.2508,366.6949,22497.0
2023-01-09 15:05:00,371.65,372.07,371.61,371.91,17999.0,366.7838,367.1983,366.7443,367.0404,17999.0
2023-01-09 15:10:00,371.93,372.12,371.09,371.09,20735.0,367.0601,367.2476,366.2311,366.2311,20735.0
2023-01-09 15:15:00,371.1,371.43,370.95,371.27,14291.0,366.241,366.5667,366.0929,366.4087,14291.0
2023-01-09 15:20:00,371.25,371.66,371.15,371.29,25012.0,366.389,366.7936,366.2903,366.4285,25012.0
2023-01-09 15:25:00,371.29,371.37,371.08,371.09,15182.0,366.4285,366.5074,366.2212,366.2311,15182.0
2023-01-09 15:30:00,371.14,371.46,370.99,371.29,42029.0,366.2804,366.5963,366.1324,366.4285,42029.0
2023-01-09 15:35:00,371.19,371.38,371.05,371.19,21763.0,366.3298,366.5173,366.1916,366.3298,21763.0
2023-01-09 15:40:00,371.17,371.92,371.01,371.91,38690.0,366.3101,367.0502,366.1522,367.0404,38690.0
2023-01-09 15:45:00,371.93,372.27,370.84,371.33,47764.0,367.0601,367.3957,365.9844,366.468,47764.0
2023-01-09 15:50:00,371.34,371.61,370.91,371.38,58646.0,366.4778,366.7443,366.0535,366.5173,58646.0
2023-01-09 15:55:00,371.37,371.56,370.91,371.04,147147.0,366.5074,366.6949,366.0535,366.1818,147147.0
2023-01-10 09:30:00,368.81,371.23,368.04,371.02,71648.0,363.981,366.3693,363.221,366.162,71648.0
2023-01-10 09:35:00,371.19,371.45,369.9,370.28,18394.0,366.3298,366.5864,365.0567,365.4317,18394.0
2023-01-10 09:40:00,370.27,370.56,369.68,369.79,34596.0,365.4218,365.708,364.8396,364.9481,34596.0
2023-01-10 09:45:00,369.89,370.2,369.0,369.79,23375.0,365.0468,365.3528,364.1685,364.9481,23375.0
2023-01-10 09:50:00,369.53,370.2,369.22,370.0,17578.0,364.6915,365.3528,364.3856,365.1554,17578.0
2023-01-10 09:55:00,369.76,370.33,369.22,369.75,21126.0,364.9185,365.4811,364.3856,364.9086,21126.0
2023-01-10 10:00:00,369.82,370.19,369.54,370.0,15776.0,364.9777,365.3429,364.7014,365.1554,15776.0
2023-01-10 10:05:00,370.15,370.42,369.79,369.97,26352.0,365.3034,365.5699,364.9481,365.1258,26352.0
2023-01-10 10:10:00,369.95,370.81,369.86,370.07,21631.0,365.106,365.9548,365.0172,365.2245,21631.0
2023-01-10 10:15:00,370.13,370.32,369.57,369.57,26856.0,365.2837,365.4712,364.731,364.731,26856.0
2023-01-10 10:20:00,369.69,370.03,369.25,369.56,17695.0,364.8494,365.185,364.4152,364.7211,17695.0
2023-01-10 10:25:00,369.54,370.02,368.92,368.95,13397.0,364.7014,365.1751,364.0895,364.1191,13397.0
2023-01-10 10:30:00,369.07,369.07,367.31,367.63,15731.0,364.2376,364.2376,362.5006,362.8164,15731.0
2023-01-10 10:35:00,367.63,367.98,367.3,367.94,36975.0,362.8164,363.1618,362.4907,363.1223,36975.0
2023-01-10 10:40:00,368.02,368.44,367.37,367.69,21173.0,363.2013,363.6158,362.5598,362.8756,21173.0
2023-01-10 10:45:00,367.5,368.1,367.21,367.7,29158.0,362.6881,363.2803,362.4019,362.8855,29158.0
2023-01-10 10:50:00,367.67,368.64,367.66,368.24,18369.0,362.8559,363.8132,362.846,363.4184,18369.0
2023-01-10 10:55:00,368.26,368.74,367.84,368.62,42759.0,363.4382,363.9119,363.0237,363.7934,42759.0
2023-01-10 11:00:00,368.66,368.88,368.22,368.78,13817.0,363.8329,364.05,363.3987,363.9513,13817.0
2023-01-10 11:05:00,368.83,368.91,368.54,368.66,6404.0,364.0007,364.0796,363.7145,363.8329,6404.0
2023-01-10 11:10:00,368.73,369.13,368.63,368.73,12511.0,363.902,364.2968,363.8033,363.902,12511.0
2023-01-10 11:15:00,368.79,369.0,368.36,368.58,12978.0,363.9612,364.1685,363.5368,363.754,12978.0
2023-01-10 11:20:00,368.75,368.94,368.47,368.9,6529.0,363.9217,364.1093,363.6454,364.0698,6529.0
2023-01-10 11:25:00,368.79,368.88,368.45,368.63,9271.0,363.9612,364.05,363.6257,363.8033,9271.0
2023-01-10 11:30:00,368.78,368.96,368.2,368.31,11455.0,363.9513,364.129,363.3789,363.4875,11455.0
2023-01-10 11:35:00,368.67,368.87,368.28,368.49,8359.0,363.8428,364.0402,363.4579,363.6651,8359.0
2023-01-10 11:40:00,368.43,368.57,367.95,368.0,36190.0,363.6059,363.7441,363.1322,363.1816,36190.0
2023-01-10 11:45:00,368.06,368.23,367.78,368.12,7115.0,363.2408,363.4086,362.9644,363.3,7115.0
2023-01-10 11:50:00,368.21,368.33,367.95,368.29,6401.0,363.3888,363.5072,363.1322,363.4678,6401.0
2023-01-10 11:55:00,368.43,368.57,368.24,368.3,12442.0,363.6059,363.7441,363.4184,363.4776,12442.0
2023-01-10 12:00:00,368.3,368.35,367.28,367.59,10392.0,363.4776,363.527,362.471,362.7769,10392.0
2023-01-10 12:05:00,367.56,368.16,367.55,368.04,8053.0,362.7473,363.3395,362.7375,363.221,8053.0
2023-01-10 12:10:00,368.02,368.51,367.84,368.27,15954.0,363.2013,363.6849,363.0237,363.448,15954.0
2023-01-10 12:15:00,368.28,368.35,367.64,367.87,11400.0,363.4579,363.527,362.8263,363.0533,11400.0
2023-01-10 12:20:00,367.85,368.31,367.76,368.28,7438.0,363.0335,363.4875,362.9447,363.4579,7438.0
2023-01-10 12:25:00,368.33,368.43,367.87,367.87,40508.0,363.5072,363.6059,363.0533,363.0533,40508.0
2023-01-10 12:30:00,368.02,368.75,368.02,368.73,11050.0,363.2013,363.9217,363.2013,363.902,11050.0
2023-01-10 12:35:00,368.78,369.35,368.68,369.27,14360.0,363.9513,364.5139,363.8527,364.4349,14360.0
2023-01-10 12:40:00,369.28,369.3,368.61,368.62,8202.0,364.4448,364.4645,363.7836,363.7934,8202.0
2023-01-10 12:45:00,368.61,368.91,368.36,368.83,12943.0,363.7836,364.0796,363.5368,364.0007,12943.0
2023-01-10 12:50:00,368.76,369.2,368.76,368.92,8847.0,363.9316,364.3659,363.9316,364.0895,8847.0
2023-01-10 12:55:00,368.98,369.36,368.98,369.04,8790.0,364.1487,364.5238,364.1487,364.2079,8790.0
2023-01-10 13:00:00,369.19,369.52,369.05,369.49,11133.0,364.356,364.6817,364.2178,364.6521,11133.0
2023-01-10 13:05:00,369.57,370.05,369.42,370.0,9207.0,364.731,365.2047,364.583,365.1554,9207.0
2023-01-10 13:10:00,370.02,370.14,369.58,369.58,24000.0,365.1751,365.2935,364.7409,364.7409,24000.0
2023-01-10 13:15:00,369.6,369.68,369.12,369.21,14761.0,364.7606,364.8396,364.2869,364.3757,14761.0
2023-01-10 13:20:00,369.3,369.75,369.03,369.67,6177.0,364.4645,364.9086,364.1981,364.8297,6177.0
2023-01-10 13:25:00,369.67,369.72,369.57,369.61,9507.0,364.8297,364.879,364.731,364.7705,9507.0
2023-01-10 13:30:00,369.56,369.72,369.46,369.72,20052.0,364.7211,364.879,364.6224,364.879,20052.0
2023-01-10 13:35:00,369.72,370.04,369.72,369.96,31536.0,364.879,365.1949,364.879,365.1159,31536.0
2023-01-10 13:40:00,369.96,370.05,369.29,369.41,38454.0,365.1159,365.2047,364.4547,364.5731,38454.0
2023-01-10 13:45:00,369.44,369.93,369.42,369.86,14081.0,364.6027,365.0863,364.583,365.0172,14081.0
2023-01-10 13:50:00,369.93,369.96,369.67,369.75,11925.0,365.0863,365.1159,364.8297,364.9086,11925.0
2023-01-10 13:55:00,369.75,370.17,369.71,370.17,29142.0,364.9086,365.3231,364.8692,365.3231,29142.0
2023-01-10 14:00:00,370.17,370.5,369.65,369.73,64618.0,365.3231,365.6488,364.81,364.8889,64618.0
2023-01-10 14:05:00,369.74,370.14,369.41,370.11,23724.0,364.8988,365.2935,364.5731,365.2639,23724.0
2023-01-10 14:10:00,370.11,370.52,370.01,370.52,27293.0,365.2639,365.6686,365.1652,365.6686,27293.0
2023-01-10 14:15:00,370.5,370.74,370.34,370.66,18404.0,365.6488,365.8857,365.4909,365.8067,18404.0
2023-01-10 14:20:00,370.75,371.02,370.6,370.77,18633.0,365.8956,366.162,365.7475,365.9153,18633.0
2023-01-10 14:25:00,370.8,371.17,370.65,371.17,22705.0,365.9449,366.3101,365.7969,366.3101,22705.0
2023-01-10 14:30:00,371.24,371.68,371.13,371.28,40309.0,366.3791,366.8134,366.2706,366.4186,40309.0
2023-01-10 14:35:00,371.19,371.41,370.91,371.03,13080.0,366.3298,366.5469,366.0535,366.1719,13080.0
2023-01-10 14:40:00,370.95,371.1,370.63,370.72,16767.0,366.0929,366.241,365.7771,365.8659,16767.0
2023-01-10 14:45:00,370.69,370.83,370.49,370.8,12631.0,365.8363,365.9745,365.639,365.9449,12631.0
2023-01-10 14:50:00,370.81,371.05,370.69,371.0,14890.0,365.9548,366.1916,365.8363,366.1423,14890.0
2023-01-10 14:55:00,370.93,371.16,370.9,371.05,52777.0,366.0732,366.3002,366.0436,366.1916,52777.0
2023-01-10 15:00:00,371.06,371.09,370.32,370.53,19214.0,366.2015,366.2311,365.4712,365.6784,19214.0
2023-01-10 15:05:00,370.53,370.93,370.12,370.93,15338.0,365.6784,366.0732,365.2738,366.0732,15338.0
2023-01-10 15:10:00,370.94,371.14,370.61,371.04,25279.0,366.0831,366.2804,365.7574,366.1818,25279.0
2023-01-10 15:15:00,371.07,371.27,370.91,370.97,26998.0,366.2114,366.4087,366.0535,366.1127,26998.0
2023-01-10 15:20:00,371.0,371.14,370.73,371.12,37632.0,366.1423,366.2804,365.8758,366.2607,37632.0
2023-01-10 15:25:00,371.04,371.13,370.88,370.96,24884.0,366.1818,366.2706,366.0239,366.1028,24884.0
2023-01-10 15:30:00,370.9,371.01,370.46,370.97,26581.0,366.0436,366.1522,365.6094,366.1127,26581.0
2023-01-10 15:35:00,371.0,371.06,370.82,370.87,44488.0,366.1423,366.2015,365.9646,366.014,44488.0
2023-01-10 15:40:00,370.87,370.87,370.56,370.66,26534.0,366.014,366.014,365.708,365.8067,26534.0
2023-01-10 15:45:00,370.61,370.8,370.15,370.26,41470.0,365.7574,365.9449,365.3034,365.412,41470.0
2023-01-10 15:50:00,370.29,370.79,370.01,370.21,86140.0,365.4416,365.935,365.1652,365.3626,86140.0
2023-01-10 15:55:00,370.21,371.12,370.21,371.12,194971.0,365.3626,366.2607,365.3626,366.2607,194971.0
2023-01-11 09:30:00,372.62,373.49,371.89,373.25,104687.0,367.7411,368.5997,367.0206,368.3628,104687.0
2023-01-11 09:35:00,373.25,373.41,372.48,372.76,15344.0,368.3628,368.5207,367.6029,367.8792,15344.0
2023-01-11 09:40:00,372.86,373.29,372.11,373.24,12652.0,367.9779,368.4023,367.2377,368.353,12652.0
2023-01-11 09:45:00,373.24,373.25,371.73,371.9,57472.0,368.353,368.3628,366.8627,367.0305,57472.0
2023-01-11 09:50:00,371.9,372.28,371.41,372.08,35700.0,367.0305,367.4055,366.5469,367.2081,35700.0
2023-01-11 09:55:00,372.08,372.51,371.84,371.94,34509.0,367.2081,367.6325,366.9713,367.07,34509.0
2023-01-11 10:00:00,371.94,372.0,371.28,371.48,15166.0,367.07,367.1292,366.4186,366.616,15166.0
2023-01-11 10:05:00,371.37,372.06,371.26,371.97,14047.0,366.5074,367.1884,366.3989,367.0996,14047.0
2023-01-11 10:10:00,371.96,372.4,371.44,371.62,17335.0,367.0897,367.524,366.5765,366.7542,17335.0
2023-01-11 10:15:00,371.76,371.94,371.48,371.8,11005.0,366.8923,367.07,366.616,366.9318,11005.0
2023-01-11 10:20:00,371.73,372.11,371.58,372.1,8110.0,366.8627,367.2377,366.7147,367.2279,8110.0
2023-01-11 10:25:00,372.0,372.23,371.87,372.04,23409.0,367.1292,367.3562,367.0009,367.1687,23409.0
2023-01-11 10:30:00,372.05,372.68,371.91,372.1,31986.0,367.1785,367.8003,367.0404,367.2279,31986.0
2023-01-11 10:35:00,372.24,373.16,372.16,373.13,20794.0,367.366,368.274,367.2871,368.2444,20794.0
2023-01-11 10:40:00,373.16,373.66,373.05,373.27,13180.0,368.274,368.7675,368.1654,368.3826,13180.0
2023-01-11 10:45:00,373.35,373.36,372.83,372.85,8086.0,368.4615,368.4714,367.9483,367.9681,8086.0
2023-01-11 10:50:00,372.75,372.81,372.39,372.8,10248.0,367.8694,367.9286,367.5141,367.9187,10248.0
2023-01-11 10:55:00,372.87,372.97,372.52,372.53,11898.0,367.9878,368.0865,367.6424,367.6522,11898.0
2023-01-11 11:00:00,372.48,372.88,372.44,372.84,7540.0,367.6029,367.9977,367.5634,367.9582,7540.0
2023-01-11 11:05:00,372.8,373.23,372.8,373.23,8597.0,367.9187,368.3431,367.9187,368.3431,8597.0
2023-01-11 11:10:00,373.28,373.5,373.19,373.4,7699.0,368.3924,368.6095,368.3036,368.5109,7699.0
2023-01-11 11:15:00,373.49,374.13,373.47,374.13,11402.0,368.5997,369.2313,368.5799,369.2313,11402.0
2023-01-11 11:20:00,374.21,374.7,374.08,374.67,13131.0,369.3103,369.7938,369.182,369.7642,13131.0
2023-01-11 11:25:00,374.68,374.99,374.56,374.94,12557.0,369.7741,370.08,369.6557,370.0307,12557.0
2023-01-11 11:30:00,375.0,375.06,374.75,374.99,32803.0,370.0899,370.1491,369.8432,370.08,32803.0
2023-01-11 11:35:00,374.95,375.01,374.55,374.76,10954.0,370.0406,370.0998,369.6458,369.8531,10954.0
2023-01-11 11:40:00,374.75,374.84,374.55,374.84,7499.0,369.8432,369.932,369.6458,369.932,7499.0
2023-01-11 11:45:00,374.86,374.94,374.68,374.94,8929.0,369.9517,370.0307,369.7741,370.0307,8929.0
2023-01-11 11:50:00,374.92,374.96,374.64,374.65,8508.0,370.011,370.0504,369.7346,369.7445,8508.0
2023-01-11 11:55:00,374.79,375.05,374.57,374.57,8013.0,369.8827,370.1393,369.6655,369.6655,8013.0
2023-01-11 12:00:00,374.78,375.22,374.72,374.81,12488.0,369.8728,370.307,369.8136,369.9024,12488.0
2023-01-11 12:05:00,374.81,375.18,374.78,375.14,5591.0,369.9024,370.2676,369.8728,370.2281,5591.0
2023-01-11 12:10:00,375.13,375.61,375.09,375.43,8931.0,370.2182,370.6919,370.1787,370.5143,8931.0
2023-01-11 12:15:00,375.43,375.74,375.32,375.74,4719.0,370.5143,370.8202,370.4057,370.8202,4719.0
2023-01-11 12:20:00,375.64,375.88,375.5,375.56,10543.0,370.7215,370.9584,370.5834,370.6426,10543.0
2023-01-11 12:25:00,375.47,375.79,375.28,375.74,3977.0,370.5538,370.8696,370.3662,370.8202,3977.0
2023-01-11 12:30:00,375.81,375.81,374.76,374.95,11317.0,370.8893,370.8893,369.8531,370.0406,11317.0
2023-01-11 12:35:00,374.86,374.87,374.48,374.73,8028.0,369.9517,369.9616,369.5767,369.8234,8028.0
2023-01-11 12:40:00,374.79,375.0,374.78,374.84,3882.0,369.8827,370.0899,369.8728,369.932,3882.0
2023-01-11 12:45:00,374.8,374.84,374.55,374.7,6059.0,369.8925,369.932,369.6458,369.7938,6059.0
2023-01-11 12:50:00,374.64,374.78,374.56,374.66,5159.0,369.7346,369.8728,369.6557,369.7544,5159.0
2023-01-11 12:55:00,374.55,374.85,374.52,374.72,9866.0,369.6458,369.9419,369.6162,369.8136,9866.0
2023-01-11 13:00:00,374.78,374.92,374.6,374.79,9126.0,369.8728,370.011,369.6951,369.8827,9126.0
2023-01-11 13:05:00,374.74,374.88,374.57,374.88,2869.0,369.8333,369.9715,369.6655,369.9715,2869.0
2023-01-11 13:10:00,374.9,375.37,374.86,375.23,5830.0,369.9912,370.4551,369.9517,370.3169,5830.0
2023-01-11 13:15:00,375.17,375.4,374.45,375.34,9458.0,370.2577,370.4847,369.5471,370.4255,9458.0
2023-01-11 13:20:00,375.34,375.42,374.98,375.42,5807.0,370.4255,370.5044,370.0702,370.5044,5807.0
2023-01-11 13:25:00,375.33,375.6,375.3,375.59,17564.0,370.4156,370.6821,370.386,370.6722,17564.0
2023-01-11 13:30:00,375.52,375.78,375.45,375.62,15302.0,370.6031,370.8597,370.534,370.7018,15302.0
2023-01-11 13:35:00,375.67,375.7,375.23,375.36,13600.0,370.7511,370.7807,370.3169,370.4452,13600.0
2023-01-11 13:40:00,375.38,375.65,375.19,375.19,8509.0,370.4649,370.7314,370.2774,370.2774,8509.0
2023-01-11 13:45:00,375.08,375.23,374.96,375.0,7765.0,370.1689,370.3169,370.0504,370.0899,7765.0
2023-01-11 13:50:00,375.0,375.01,374.59,374.61,26299.0,370.0899,370.0998,369.6853,369.705,26299.0
2023-01-11 13:55:00,374.62,375.0,374.62,374.89,2746.0,369.7149,370.0899,369.7149,369.9813,2746.0
2023-01-11 14:00:00,374.91,374.99,374.59,374.6,9696.0,370.0011,370.08,369.6853,369.6951,9696.0
2023-01-11 14:05:00,374.59,374.77,374.35,374.71,6138.0,369.6853,369.8629,369.4484,369.8037,6138.0
2023-01-11 14:10:00,374.76,374.87,374.45,374.47,6626.0,369.8531,369.9616,369.5471,369.5668,6626.0
2023-01-11 14:15:00,374.47,374.93,374.47,374.86,5012.0,369.5668,370.0208,369.5668,369.9517,5012.0
2023-01-11 14:20:00,374.78,374.85,374.62,374.62,6373.0,369.8728,369.9419,369.7149,369.7149,6373.0
2023-01-11 14:25:00,374.62,374.62,374.26,374.27,4893.0,369.7149,369.7149,369.3596,369.3695,4893.0
2023-01-11 14:30:00,374.3,374.89,374.21,374.83,8242.0,369.3991,369.9813,369.3103,369.9221,8242.0
2023-01-11 14:35:00,374.81,375.14,374.74,375.1,6408.0,369.9024,370.2281,369.8333,370.1886,6408.0
2023-01-11 14:40:00,375.06,375.06,374.92,374.98,10951.0,370.1491,370.1491,370.011,370.0702,10951.0
2023-01-11 14:45:00,374.96,375.05,374.83,374.92,16552.0,370.0504,370.1393,369.9221,370.011,16552.0
2023-01-11 14:50:00,374.92,375.2,374.85,375.11,8820.0,370.011,370.2873,369.9419,370.1985,8820.0
2023-01-11 14:55:00,375.12,375.13,374.89,375.04,10696.0,370.2083,370.2182,369.9813,370.1294,10696.0
2023-01-11 15:00:00,375.04,375.12,374.94,375.11,10275.0,370.1294,370.2083,370.0307,370.1985,10275.0
2023-01-11 15:05:00,375.01,375.01,374.76,374.77,8340.0,370.0998,370.0998,369.8531,369.8629,8340.0
2023-01-11 15:10:00,374.77,375.19,374.71,375.07,16905.0,369.8629,370.2774,369.8037,370.159,16905.0
2023-01-11 15:15:00,375.09,375.28,375.0,375.18,31221.0,370.1787,370.3662,370.0899,370.2676,31221.0
2023-01-11 15:20:00,375.26,375.26,374.85,374.9,30944.0,370.3465,370.3465,369.9419,369.9912,30944.0
2023-01-11 15:25:00,374.89,374.98,374.64,374.81,28285.0,369.9813,370.0702,369.7346,369.9024,28285.0
2023-01-11 15:30:00,374.82,374.82,374.62,374.7,13248.0,369.9123,369.9123,369.7149,369.7938,13248.0
2023-01-11 15:35:00,374.7,374.97,374.68,374.82,20708.0,369.7938,370.0603,369.7741,369.9123,20708.0
2023-01-11 15:40:00,374.81,375.27,374.74,375.22,33129.0,369.9024,370.3564,369.8333,370.307,33129.0
2023-01-11 15:45:00,375.25,375.63,375.12,375.63,50002.0,370.3366,370.7117,370.2083,370.7117,50002.0
2023-01-11 15:50:00,375.65,377.15,375.49,377.08,97921.0,370.7314,372.2118,370.5735,372.1427,97921.0
2023-01-11 15:55:00,377.09,377.92,377.07,377.75,247605.0,372.1525,372.9717,372.1328,372.8039,247605.0
2023-01-12 09:30:00,377.86,378.77,377.56,378.33,52851.0,372.9125,373.8105,372.6164,373.3763,52851.0
2023-01-12 09:35:00,378.26,379.15,377.88,378.63,51746.0,373.3072,374.1856,372.9322,373.6724,51746.0
2023-01-12 09:40:00,378.55,378.72,377.64,377.91,33241.0,373.5934,373.7612,372.6953,372.9618,33241.0
2023-01-12 09:45:00,377.94,378.01,376.92,376.97,40481.0,372.9914,373.0605,371.9848,372.0341,40481.0
2023-01-12 09:50:00,376.93,378.19,376.93,377.87,68096.0,371.9946,373.2381,371.9946,372.9223,68096.0
2023-01-12 09:55:00,377.82,379.07,377.52,378.37,21982.0,372.873,374.1066,372.5769,373.4158,21982.0
2023-01-12 10:00:00,378.26,379.1,378.26,378.91,43292.0,373.3072,374.1362,373.3072,373.9487,43292.0
2023-01-12 10:05:00,378.86,378.92,376.96,377.19,55627.0,373.8994,373.9586,372.0242,372.2512,55627.0
2023-01-12 10:10:00,377.23,379.23,377.23,378.74,26238.0,372.2907,374.2645,372.2907,373.7809,26238.0
2023-01-12 10:15:00,378.75,379.5,378.7,379.17,18108.0,373.7908,374.531,373.7415,374.2053,18108.0
2023-01-12 10:20:00,378.97,379.46,378.62,379.46,8850.0,374.0079,374.4915,373.6625,374.4915,8850.0
2023-01-12 10:25:00,379.5,379.92,378.68,379.06,36883.0,374.531,374.9455,373.7217,374.0967,36883.0
2023-01-12 10:30:00,379.19,379.2,378.01,378.5,19649.0,374.225,374.2349,373.0605,373.5441,19649.0
2023-01-12 10:35:00,378.72,379.65,378.72,379.65,11709.0,373.7612,374.679,373.7612,374.679,11709.0
2023-01-12 10:40:00,379.75,379.75,378.64,378.72,24858.0,374.7777,374.7777,373.6822,373.7612,24858.0
2023-01-12 10:45:00,378.79,378.91,378.22,378.66,8459.0,373.8303,373.9487,373.2677,373.702,8459.0
2023-01-12 10:50:00,378.66,379.77,378.36,379.62,18131.0,373.702,374.7975,373.4059,374.6494,18131.0
2023-01-12 10:55:00,379.92,380.29,379.33,379.33,43841.0,374.9455,375.3106,374.3632,374.3632,43841.0
2023-01-12 11:00:00,378.94,379.53,378.27,378.87,6559.0,373.9783,374.5606,373.3171,373.9092,6559.0
2023-01-12 11:05:00,378.76,379.87,378.75,379.38,15829.0,373.8007,374.8961,373.7908,374.4126,15829.0
2023-01-12 11:10:00,379.5,380.23,379.34,380.07,29317.0,374.531,375.2514,374.3731,375.0935,29317.0
2023-01-12 11:15:00,380.13,380.31,379.68,379.8,10100.0,375.1527,375.3304,374.7086,374.8271,10100.0
2023-01-12 11:20:00,379.87,380.08,379.57,379.69,11001.0,374.8961,375.1034,374.6001,374.7185,11001.0
2023-01-12 11:25:00,379.81,379.84,379.31,379.48,15141.0,374.8369,374.8665,374.3435,374.5112,15141.0
2023-01-12 11:30:00,379.5,379.52,378.42,378.79,53561.0,374.531,374.5507,373.4651,373.8303,53561.0
2023-01-12 11:35:00,378.91,379.72,378.8,379.37,22791.0,373.9487,374.7481,373.8402,374.4027,22791.0
2023-01-12 11:40:00,379.46,380.29,379.26,380.25,19362.0,374.4915,375.3106,374.2941,375.2712,19362.0
2023-01-12 11:45:00,380.22,380.4,379.8,379.96,11541.0,375.2416,375.4192,374.8271,374.985,11541.0
2023-01-12 11:50:00,379.99,380.08,379.74,379.77,39204.0,375.0146,375.1034,374.7678,374.7975,39204.0
2023-01-12 11:55:00,379.74,380.47,379.74,380.4,15549.0,374.7678,375.4883,374.7678,375.4192,15549.0
2023-01-12 12:00:00,380.26,380.38,379.99,380.03,10455.0,375.281,375.3995,375.0146,375.054,10455.0
2023-01-12 12:05:00,380.03,380.6,379.87,380.35,21443.0,375.054,375.6166,374.8961,375.3699,21443.0
2023-01-12 12:10:00,380.3,380.33,380.05,380.15,20044.0,375.3205,375.3501,375.0738,375.1725,20044.0
2023-01-12 12:15:00,380.18,380.94,380.08,380.89,19373.0,375.2021,375.9521,375.1034,375.9028,19373.0
2023-01-12 12:20:00,380.88,381.1,380.63,380.78,14272.0,375.8929,376.11,375.6462,375.7942,14272.0
2023-01-12 12:25:00,380.73,381.13,380.61,380.94,13251.0,375.7449,376.1396,375.6265,375.9521,13251.0
2023-01-12 12:30:00,380.96,381.07,380.29,380.44,224283.0,375.9719,376.0804,375.3106,375.4587,224283.0
2023-01-12 12:35:00,380.47,380.67,380.27,380.27,9815.0,375.4883,375.6857,375.2909,375.2909,9815.0
2023-01-12 12:40:00,380.33,380.36,379.69,379.73,11006.0,375.3501,375.3797,374.7185,374.758,11006.0
2023-01-12 12:45:00,379.81,380.34,379.81,380.0,9325.0,374.8369,375.36,374.8369,375.0244,9325.0
2023-01-12 12:50:00,380.1,380.57,380.0,380.09,7095.0,375.1231,375.587,375.0244,375.1133,7095.0
2023-01-12 12:55:00,380.14,380.58,380.08,380.5,11875.0,375.1626,375.5968,375.1034,375.5179,11875.0
2023-01-12 13:00:00,380.46,380.71,380.06,380.64,10646.0,375.4784,375.7251,375.0837,375.6561,10646.0
2023-01-12 13:05:00,380.66,380.92,380.31,380.39,33687.0,375.6758,375.9324,375.3304,375.4093,33687.0
2023-01-12 13:10:00,380.43,380.48,380.0,380.28,8519.0,375.4488,375.4982,375.0244,375.3008,8519.0
2023-01-12 13:15:00,380.28,380.51,380.18,380.3,7951.0,375.3008,375.5278,375.2021,375.3205,7951.0
2023-01-12 13:20:00,380.35,380.47,380.09,380.13,7590.0,375.3699,375.4883,375.1133,375.1527,7590.0
2023-01-12 13:25:00,380.14,380.14,378.0,378.24,20077.0,375.1626,375.1626,373.0506,373.2875,20077.0
2023-01-12 13:30:00,378.15,379.11,377.77,379.01,7628.0,373.1987,374.1461,372.8236,374.0474,7628.0
2023-01-12 13:35:00,379.01,379.58,378.51,379.47,15920.0,374.0474,374.6099,373.5539,374.5014,15920.0
2023-01-12 13:40:00,379.47,379.66,379.33,379.4,20525.0,374.5014,374.6889,374.3632,374.4323,20525.0
2023-01-12 13:45:00,379.42,380.22,379.33,380.13,10658.0,374.452,375.2416,374.3632,375.1527,10658.0
2023-01-12 13:50:00,380.19,380.66,380.12,380.46,15143.0,375.212,375.6758,375.1429,375.4784,15143.0
2023-01-12 13:55:00,380.47,380.52,380.1,380.19,20260.0,375.4883,375.5376,375.1231,375.212,20260.0
2023-01-12 14:00:00,380.19,380.45,379.95,380.04,40394.0,375.212,375.4685,374.9751,375.0639,40394.0
2023-01-12 14:05:00,380.18,380.51,380.08,380.11,14788.0,375.2021,375.5278,375.1034,375.133,14788.0
2023-01-12 14:10:00,380.28,380.69,380.21,380.66,9699.0,375.3008,375.7054,375.2317,375.6758,9699.0
2023-01-12 14:15:00,380.66,380.74,380.38,380.56,6332.0,375.6758,375.7548,375.3995,375.5771,6332.0
2023-01-12 14:20:00,380.5,380.74,380.02,380.35,34337.0,375.5179,375.7548,375.0442,375.3699,34337.0
2023-01-12 14:25:00,380.37,380.61,380.36,380.43,8972.0,375.3896,375.6265,375.3797,375.4488,8972.0
2023-01-12 14:30:00,380.4,380.53,380.12,380.31,14185.0,375.4192,375.5475,375.1429,375.3304,14185.0
2023-01-12 14:35:00,380.36,380.8,380.22,380.61,17793.0,375.3797,375.814,375.2416,375.6265,17793.0
2023-01-12 14:40:00,380.63,380.77,380.19,380.32,8019.0,375.6462,375.7844,375.212,375.3402,8019.0
2023-01-12 14:45:00,380.26,380.67,380.07,380.15,22886.0,375.281,375.6857,375.0935,375.1725,22886.0
2023-01-12 14:50:00,380.22,380.26,379.5,379.82,65776.0,375.2416,375.281,374.531,374.8468,65776.0
2023-01-12 14:55:00,379.78,380.27,379.78,380.11,17626.0,374.8073,375.2909,374.8073,375.133,17626.0
2023-01-12 15:00:00,380.12,380.15,379.76,379.86,69747.0,375.1429,375.1725,374.7876,374.8863,69747.0
2023-01-12 15:05:00,380.01,380.13,379.6,379.72,21206.0,375.0343,375.1527,374.6297,374.7481,21206.0
2023-01-12 15:10:00,379.66,380.0,379.54,379.69,16376.0,374.6889,375.0244,374.5705,374.7185,16376.0
2023-01-12 15:15:00,379.83,379.93,379.53,379.56,19954.0,374.8567,374.9554,374.5606,374.5902,19954.0
2023-01-12 15:20:00,379.68,380.04,379.6,379.77,32637.0,374.7086,375.0639,374.6297,374.7975,32637.0
2023-01-12 15:25:00,379.83,380.08,379.59,379.63,29848.0,374.8567,375.1034,374.6198,374.6593,29848.0
2023-01-12 15:30:00,379.63,379.95,379.55,379.7,20153.0,374.6593,374.9751,374.5803,374.7284,20153.0
2023-01-12 15:35:00,379.63,379.69,379.14,379.53,16331.0,374.6593,374.7185,374.1757,374.5606,16331.0
2023-01-12 15:40:00,379.52,379.87,379.42,379.58,24502.0,374.5507,374.8961,374.452,374.6099,24502.0
2023-01-12 15:45:00,379.56,379.62,378.88,379.11,22615.0,374.5902,374.6494,373.9191,374.1461,22615.0
2023-01-12 15:50:00,379.11,379.7,379.11,379.65,64207.0,374.1461,374.7284,374.1461,374.679,64207.0
2023-01-12 15:55:00,379.67,380.11,379.64,379.76,133522.0,374.6988,375.133,374.6692,374.7876,133522.0
2023-01-13 09:30:00,375.06,376.73,375.01,376.73,76843.0,370.1491,371.7973,370.0998,371.7973,76843.0
2023-01-13 09:35:00,376.51,376.51,375.27,375.66,68756.0,371.5801,371.5801,370.3564,370.7413,68756.0
2023-01-13 09:40:00,375.89,376.26,374.79,375.32,70158.0,370.9683,371.3334,369.8827,370.4057,70158.0
2023-01-13 09:45:00,375.34,376.2,375.0,375.68,15652.0,370.4255,371.2742,370.0899,370.761,15652.0
2023-01-13 09:50:00,375.8,376.55,375.8,376.44,14067.0,370.8794,371.6196,370.8794,371.5111,14067.0
2023-01-13 09:55:00,376.39,376.53,375.6,375.75,19526.0,371.4617,371.5999,370.6821,370.8301,19526.0
2023-01-13 10:00:00,375.46,376.62,375.36,376.11,41417.0,370.5439,371.6887,370.4452,371.1854,41417.0
2023-01-13 10:05:00,376.02,376.86,375.84,376.17,8908.0,371.0966,371.9256,370.9189,371.2446,8908.0
2023-01-13 10:10:00,376.07,377.38,376.05,377.02,11489.0,371.1459,372.4387,371.1262,372.0835,11489.0
2023-01-13 10:15:00,377.13,377.5,376.92,376.93,173378.0,372.192,372.5572,371.9848,371.9946,173378.0
2023-01-13 10:20:00,377.05,377.86,376.71,377.85,11435.0,372.1131,372.9125,371.7775,372.9026,11435.0
2023-01-13 10:25:00,377.72,377.82,377.14,377.82,16336.0,372.7743,372.873,372.2019,372.873,16336.0
2023-01-13 10:30:00,377.68,377.87,376.9,376.91,10390.0,372.7348,372.9223,371.965,371.9749,10390.0
2023-01-13 10:35:00,376.89,377.0,376.49,376.86,120234.0,371.9552,372.0637,371.5604,371.9256,120234.0
2023-01-13 10:40:00,376.89,377.18,376.27,376.27,24693.0,371.9552,372.2414,371.3433,371.3433,24693.0
2023-01-13 10:45:00,376.3,376.84,376.22,376.53,13165.0,371.3729,371.9058,371.2939,371.5999,13165.0
2023-01-13 10:50:00,376.49,376.49,375.95,376.06,19606.0,371.5604,371.5604,371.0275,371.136,19606.0
2023-01-13 10:55:00,376.13,376.51,375.9,376.09,74775.0,371.2051,371.5801,370.9781,371.1656,74775.0
2023-01-13 11:00:00,376.25,376.44,375.55,375.56,66994.0,371.3235,371.5111,370.6327,370.6426,66994.0
2023-01-13 11:05:00,375.58,375.85,375.28,375.69,27489.0,370.6623,370.9288,370.3662,370.7709,27489.0
2023-01-13 11:10:00,375.63,375.84,375.55,375.65,18027.0,370.7117,370.9189,370.6327,370.7314,18027.0
2023-01-13 11:15:00,375.72,375.72,375.02,375.09,72792.0,370.8005,370.8005,370.1096,370.1787,72792.0
2023-01-13 11:20:00,375.09,375.61,374.86,375.29,46072.0,370.1787,370.6919,369.9517,370.3761,46072.0
2023-01-13 11:25:00,375.36,375.87,375.21,375.77,17167.0,370.4452,370.9485,370.2972,370.8498,17167.0
2023-01-13 11:30:00,375.73,375.74,374.81,374.94,10902.0,370.8103,370.8202,369.9024,370.0307,10902.0
2023-01-13 11:35:00,374.99,375.35,374.99,375.1,15564.0,370.08,370.4353,370.08,370.1886,15564.0
2023-01-13 11:40:00,375.1,375.3,374.91,375.3,11387.0,370.1886,370.386,370.0011,370.386,11387.0
2023-01-13 11:45:00,375.26,375.26,374.37,374.61,21367.0,370.3465,370.3465,369.4682,369.705,21367.0
2023-01-13 11:50:00,374.57,375.0,374.51,374.86,16829.0,369.6655,370.0899,369.6063,369.9517,16829.0
2023-01-13 11:55:00,374.87,374.87,374.31,374.78,12158.0,369.9616,369.9616,369.4089,369.8728,12158.0
2023-01-13 12:00:00,374.78,375.05,374.71,374.85,19181.0,369.8728,370.1393,369.8037,369.9419,19181.0
2023-01-13 12:05:00,374.84,375.0,374.66,374.91,10742.0,369.932,370.0899,369.7544,370.0011,10742.0
2023-01-13 12:10:00,374.95,375.2,374.62,375.02,24577.0,370.0406,370.2873,369.7149,370.1096,24577.0
2023-01-13 12:15:00,375.01,375.77,374.95,375.58,19983.0,370.0998,370.8498,370.0406,370.6623,19983.0
2023-01-13 12:20:00,375.47,375.71,375.16,375.25,14139.0,370.5538,370.7906,370.2478,370.3366,14139.0
2023-01-13 12:25:00,375.25,375.44,375.17,375.17,7259.0,370.3366,370.5241,370.2577,370.2577,7259.0
2023-01-13 12:30:00,375.13,375.13,374.81,374.99,37288.0,370.2182,370.2182,369.9024,370.08,37288.0
2023-01-13 12:35:00,374.91,374.95,374.68,374.72,14451.0,370.0011,370.0406,369.7741,369.8136,14451.0
2023-01-13 12:40:00,374.79,375.06,374.46,375.06,21611.0,369.8827,370.1491,369.557,370.1491,21611.0
2023-01-13 12:45:00,375.05,375.2,374.79,374.94,11104.0,370.1393,370.2873,369.8827,370.0307,11104.0
2023-01-13 12:50:00,374.89,375.16,374.84,375.11,19862.0,369.9813,370.2478,369.932,370.1985,19862.0
2023-01-13 12:55:00,375.11,375.28,374.82,375.24,14630.0,370.1985,370.3662,369.9123,370.3268,14630.0
2023-01-13 13:00:00,375.18,375.24,374.96,374.96,40808.0,370.2676,370.3268,370.0504,370.0504,40808.0
2023-01-13 13:05:00,374.92,375.01,374.79,374.97,6809.0,370.011,370.0998,369.8827,370.0603,6809.0
2023-01-13 13:10:00,375.01,375.27,374.93,375.19,15353.0,370.0998,370.3564,370.0208,370.2774,15353.0
2023-01-13 13:15:00,375.14,375.35,374.94,375.25,18238.0,370.2281,370.4353,370.0307,370.3366,18238.0
2023-01-13 13:20:00,375.24,375.24,374.94,375.07,6360.0,370.3268,370.3268,370.0307,370.159,6360.0
2023-01-13 13:25:00,375.07,375.16,374.96,375.16,7514.0,370.159,370.2478,370.0504,370.2478,7514.0
2023-01-13 13:30:00,375.13,375.55,375.13,375.45,12038.0,370.2182,370.6327,370.2182,370.534,12038.0
2023-01-13 13:35:00,375.41,375.41,375.15,375.3,10458.0,370.4945,370.4945,370.2379,370.386,10458.0
2023-01-13 13:40:00,375.36,375.98,375.33,375.82,8792.0,370.4452,371.0571,370.4156,370.8992,8792.0
2023-01-13 13:45:00,375.81,376.14,375.74,376.13,10092.0,370.8893,371.215,370.8202,371.2051,10092.0
2023-01-13 13:50:00,376.13,376.43,375.77,375.81,13360.0,371.2051,371.5012,370.8498,370.8893,13360.0
2023-01-13 13:55:00,375.87,376.01,375.79,375.8,12367.0,370.9485,371.0867,370.8696,370.8794,12367.0
2023-01-13 14:00:00,375.89,375.99,375.58,375.74,42383.0,370.9683,371.0669,370.6623,370.8202,42383.0
2023-01-13 14:05:00,375.85,375.92,375.65,375.7,8899.0,370.9288,370.9979,370.7314,370.7807,8899.0
2023-01-13 14:10:00,375.65,375.88,375.65,375.78,9719.0,370.7314,370.9584,370.7314,370.8597,9719.0
2023-01-13 14:15:00,375.78,375.91,375.53,375.53,14785.0,370.8597,370.988,370.613,370.613,14785.0
2023-01-13 14:20:00,375.55,375.61,375.21,375.39,15268.0,370.6327,370.6919,370.2972,370.4748,15268.0
2023-01-13 14:25:00,375.43,375.98,375.4,375.92,17581.0,370.5143,371.0571,370.4847,370.9979,17581.0
2023-01-13 14:30:00,375.97,376.2,375.83,375.87,18366.0,371.0472,371.2742,370.909,370.9485,18366.0
2023-01-13 14:35:00,375.87,376.4,375.69,376.4,86425.0,370.9485,371.4716,370.7709,371.4716,86425.0
2023-01-13 14:40:00,376.34,376.34,375.94,376.0,13878.0,371.4124,371.4124,371.0176,371.0768,13878.0
2023-01-13 14:45:00,376.0,376.04,375.74,375.84,17663.0,371.0768,371.1163,370.8202,370.9189,17663.0
2023-01-13 14:50:00,375.81,376.06,375.61,375.86,16290.0,370.8893,371.136,370.6919,370.9386,16290.0
2023-01-13 14:55:00,375.91,376.11,375.76,375.84,15978.0,370.988,371.1854,370.84,370.9189,15978.0
2023-01-13 15:00:00,375.85,376.14,375.74,376.03,18365.0,370.9288,371.215,370.8202,371.1064,18365.0
2023-01-13 15:05:00,376.06,376.08,375.78,375.79,31328.0,371.136,371.1558,370.8597,370.8696,31328.0
2023-01-13 15:10:00,375.82,375.98,375.27,375.27,59555.0,370.8992,371.0571,370.3564,370.3564,59555.0
2023-01-13 15:15:00,375.34,375.78,375.33,375.78,18815.0,370.4255,370.8597,370.4156,370.8597,18815.0
2023-01-13 15:20:00,375.77,375.9,375.59,375.82,19233.0,370.8498,370.9781,370.6722,370.8992,19233.0
2023-01-13 15:25:00,375.79,375.94,375.66,375.94,25417.0,370.8696,371.0176,370.7413,371.0176,25417.0
2023-01-13 15:30:00,375.98,376.39,375.98,376.35,25705.0,371.0571,371.4617,371.0571,371.4222,25705.0
2023-01-13 15:35:00,376.35,376.75,376.34,376.72,40634.0,371.4222,371.817,371.4124,371.7874,40634.0
2023-01-13 15:40:00,376.82,376.82,376.46,376.58,43179.0,371.8861,371.8861,371.5308,371.6492,43179.0
2023-01-13 15:45:00,376.54,376.54,375.93,375.96,55402.0,371.6097,371.6097,371.0077,371.0373,55402.0
2023-01-13 15:50:00,375.91,376.03,375.38,375.75,68743.0,370.988,371.1064,370.4649,370.8301,68743.0
2023-01-13 15:55:00,375.73,376.12,375.33,375.53,205626.0,370.8103,371.1952,370.4156,370.613,205626.0
2023-01-17 09:30:00,375.0,375.89,374.0,375.48,88292.0,370.0899,370.9683,369.103,370.5636,88292.0
2023-01-17 09:35:00,375.48,375.48,374.0,374.54,17863.0,370.5636,370.5636,369.103,369.6359,17863.0
2023-01-17 09:40:00,374.54,375.12,374.37,374.62,19422.0,369.6359,370.2083,369.4682,369.7149,19422.0
2023-01-17 09:45:00,374.7,375.61,374.69,375.61,31645.0,369.7938,370.6919,369.784,370.6919,31645.0
2023-01-17 09:50:00,375.66,376.29,375.35,376.28,22980.0,370.7413,371.363,370.4353,371.3531,22980.0
2023-01-17 09:55:00,376.28,376.37,375.68,375.96,10752.0,371.3531,371.442,370.761,371.0373,10752.0
2023-01-17 10:00:00,376.03,377.67,376.03,377.16,24870.0,371.1064,372.7249,371.1064,372.2216,24870.0
2023-01-17 10:05:00,377.21,377.79,377.08,377.5,15301.0,372.271,372.8434,372.1427,372.5572,15301.0
2023-01-17 10:10:00,377.64,378.33,377.64,378.11,21533.0,372.6953,373.3763,372.6953,373.1592,21533.0
2023-01-17 10:15:00,378.04,378.17,377.53,377.68,19143.0,373.0901,373.2184,372.5868,372.7348,19143.0
2023-01-17 10:20:00,377.72,377.78,377.3,377.37,12297.0,372.7743,372.8335,372.3598,372.4289,12297.0
2023-01-17 10:25:00,377.34,377.6,376.72,377.05,12167.0,372.3993,372.6559,371.7874,372.1131,12167.0
2023-01-17 10:30:00,377.1,377.1,376.54,376.73,7650.0,372.1624,372.1624,371.6097,371.7973,7650.0
2023-01-17 10:35:00,376.81,377.09,376.27,376.34,14804.0,371.8762,372.1525,371.3433,371.4124,14804.0
2023-01-17 10:40:00,376.44,376.46,375.07,375.59,12863.0,371.5111,371.5308,370.159,370.6722,12863.0
2023-01-17 10:45:00,375.56,375.94,375.34,375.77,8839.0,370.6426,371.0176,370.4255,370.8498,8839.0
2023-01-17 10:50:00,375.66,375.71,375.31,375.54,8904.0,370.7413,370.7906,370.3958,370.6228,8904.0
2023-01-17 10:55:00,375.38,375.86,375.28,375.85,6232.0,370.4649,370.9386,370.3662,370.9288,6232.0
2023-01-17 11:00:00,375.86,375.94,375.18,375.37,7932.0,370.9386,371.0176,370.2676,370.4551,7932.0
2023-01-17 11:05:00,375.41,375.41,374.45,374.53,18749.0,370.4945,370.4945,369.5471,369.6261,18749.0
2023-01-17 11:10:00,374.53,374.62,373.97,374.54,19770.0,369.6261,369.7149,369.0734,369.6359,19770.0
2023-01-17 11:15:00,374.57,374.62,374.44,374.53,16962.0,369.6655,369.7149,369.5372,369.6261,16962.0
2023-01-17 11:20:00,374.45,375.19,374.32,374.74,20514.0,369.5471,370.2774,369.4188,369.8333,20514.0
2023-01-17 11:25:00,374.84,375.3,374.76,375.15,18871.0,369.932,370.386,369.8531,370.2379,18871.0
2023-01-17 11:30:00,375.15,375.44,374.96,375.31,11881.0,370.2379,370.5241,370.0504,370.3958,11881.0
2023-01-17 11:35:00,375.21,375.22,374.92,375.16,7510.0,370.2972,370.307,370.011,370.2478,7510.0
2023-01-17 11:40:00,375.14,375.57,375.0,375.31,5737.0,370.2281,370.6524,370.0899,370.3958,5737.0
2023-01-17 11:45:00,375.24,375.43,375.16,375.31,6470.0,370.3268,370.5143,370.2478,370.3958,6470.0
2023-01-17 11:50:00,375.38,375.49,375.11,375.18,9774.0,370.4649,370.5735,370.1985,370.2676,9774.0
2023-01-17 11:55:00,375.16,375.75,375.05,375.61,5824.0,370.2478,370.8301,370.1393,370.6919,5824.0
2023-01-17 12:00:00,375.65,375.78,375.23,375.37,9960.0,370.7314,370.8597,370.3169,370.4551,9960.0
2023-01-17 12:05:00,375.3,375.45,374.82,374.9,8406.0,370.386,370.534,369.9123,369.9912,8406.0
2023-01-17 12:10:00,374.8,374.91,374.54,374.62,6516.0,369.8925,370.0011,369.6359,369.7149,6516.0
2023-01-17 12:15:00,374.54,374.9,374.54,374.76,7957.0,369.6359,369.9912,369.6359,369.8531,7957.0
2023-01-17 12:20:00,374.72,374.95,374.52,374.74,7882.0,369.8136,370.0406,369.6162,369.8333,7882.0
2023-01-17 12:25:00,374.71,374.86,374.55,374.66,6668.0,369.8037,369.9517,369.6458,369.7544,6668.0
2023-01-17 12:30:00,374.64,374.9,374.61,374.9,5074.0,369.7346,369.9912,369.705,369.9912,5074.0
2023-01-17 12:35:00,374.85,375.2,374.85,375.09,10197.0,369.9419,370.2873,369.9419,370.1787,10197.0
2023-01-17 12:40:00,375.05,375.21,374.97,375.15,5190.0,370.1393,370.2972,370.0603,370.2379,5190.0
2023-01-17 12:45:00,375.2,375.53,375.15,375.33,12851.0,370.2873,370.613,370.2379,370.4156,12851.0
2023-01-17 12:50:00,375.27,375.4,375.03,375.21,6338.0,370.3564,370.4847,370.1195,370.2972,6338.0
2023-01-17 12:55:00,375.26,375.27,374.95,375.02,4153.0,370.3465,370.3564,370.0406,370.1096,4153.0
2023-01-17 13:00:00,375.04,375.07,374.79,374.96,7159.0,370.1294,370.159,369.8827,370.0504,7159.0
2023-01-17 13:05:00,374.96,375.01,374.78,374.78,8008.0,370.0504,370.0998,369.8728,369.8728,8008.0
2023-01-17 13:10:00,374.76,374.76,374.27,374.68,7294.0,369.8531,369.8531,369.3695,369.7741,7294.0
2023-01-17 13:15:00,374.62,374.98,374.62,374.94,8059.0,369.7149,370.0702,369.7149,370.0307,8059.0
2023-01-17 13:20:00,374.94,375.0,374.68,374.76,5228.0,370.0307,370.0899,369.7741,369.8531,5228.0
2023-01-17 13:25:00,374.75,374.86,374.58,374.84,6425.0,369.8432,369.9517,369.6754,369.932,6425.0
2023-01-17 13:30:00,374.9,375.11,374.81,375.04,8103.0,369.9912,370.1985,369.9024,370.1294,8103.0
2023-01-17 13:35:00,375.04,375.47,375.04,375.43,9478.0,370.1294,370.5538,370.1294,370.5143,9478.0
2023-01-17 13:40:00,375.38,375.63,375.38,375.53,9776.0,370.4649,370.7117,370.4649,370.613,9776.0
2023-01-17 13:45:00,375.54,375.55,375.07,375.25,6596.0,370.6228,370.6327,370.159,370.3366,6596.0
2023-01-17 13:50:00,375.27,375.32,374.8,374.8,7915.0,370.3564,370.4057,369.8925,369.8925,7915.0
2023-01-17 13:55:00,374.8,375.19,374.8,375.19,9182.0,369.8925,370.2774,369.8925,370.2774,9182.0
2023-01-17 14:00:00,375.21,375.6,375.21,375.39,11434.0,370.2972,370.6821,370.2972,370.4748,11434.0
2023-01-17 14:05:00,375.41,375.75,375.4,375.65,7811.0,370.4945,370.8301,370.4847,370.7314,7811.0
2023-01-17 14:10:00,375.63,375.89,375.08,375.33,10646.0,370.7117,370.9683,370.1689,370.4156,10646.0
2023-01-17 14:15:00,375.4,375.41,374.65,374.98,14551.0,370.4847,370.4945,369.7445,370.0702,14551.0
2023-01-17 14:20:00,374.92,375.12,374.62,375.12,21670.0,370.011,370.2083,369.7149,370.2083,21670.0
2023-01-17 14:25:00,375.08,375.38,375.08,375.38,11180.0,370.1689,370.4649,370.1689,370.4649,11180.0
2023-01-17 14:30:00,375.43,375.72,375.43,375.65,5621.0,370.5143,370.8005,370.5143,370.7314,5621.0
2023-01-17 14:35:00,375.67,375.91,375.6,375.67,11253.0,370.7511,370.988,370.6821,370.7511,11253.0
2023-01-17 14:40:00,375.79,375.79,375.41,375.45,7954.0,370.8696,370.8696,370.4945,370.534,7954.0
2023-01-17 14:45:00,375.52,375.59,375.26,375.46,8503.0,370.6031,370.6722,370.3465,370.5439,8503.0
2023-01-17 14:50:00,375.49,375.49,375.21,375.31,7330.0,370.5735,370.5735,370.2972,370.3958,7330.0
2023-01-17 14:55:00,375.24,375.24,375.01,375.14,11731.0,370.3268,370.3268,370.0998,370.2281,11731.0
2023-01-17 15:00:00,375.15,375.64,375.15,375.56,8265.0,370.2379,370.7215,370.2379,370.6426,8265.0
2023-01-17 15:05:00,375.55,375.56,375.3,375.51,9940.0,370.6327,370.6426,370.386,370.5932,9940.0
2023-01-17 15:10:00,375.54,375.57,375.07,375.23,10730.0,370.6228,370.6524,370.159,370.3169,10730.0
2023-01-17 15:15:00,375.22,375.34,375.1,375.14,8741.0,370.307,370.4255,370.1886,370.2281,8741.0
2023-01-17 15:20:00,375.07,375.3,374.9,375.17,12574.0,370.159,370.386,369.9912,370.2577,12574.0
2023-01-17 15:25:00,375.17,375.33,375.06,375.16,11163.0,370.2577,370.4156,370.1491,370.2478,11163.0
2023-01-17 15:30:00,375.1,375.38,374.94,375.25,13025.0,370.1886,370.4649,370.0307,370.3366,13025.0
2023-01-17 15:35:00,375.22,375.42,375.18,375.21,18312.0,370.307,370.5044,370.2676,370.2972,18312.0
2023-01-17 15:40:00,375.22,375.37,374.76,374.85,23834.0,370.307,370.4551,369.8531,369.9419,23834.0
2023-01-17 15:45:00,374.78,374.78,374.43,374.74,26686.0,369.8728,369.8728,369.5274,369.8333,26686.0
2023-01-17 15:50:00,374.69,375.36,374.5,375.35,65107.0,369.784,370.4452,369.5965,370.4353,65107.0
2023-01-17 15:55:00,375.36,375.8,374.67,375.01,169249.0,370.4452,370.8794,369.7642,370.0998,169249.0
2023-01-18 09:30:00,374.51,375.8,373.71,375.42,59555.0,369.6063,370.8794,368.8168,370.5044,59555.0
2023-01-18 09:35:00,375.52,375.61,374.37,375.31,22050.0,370.6031,370.6919,369.4682,370.3958,22050.0
2023-01-18 09:40:00,375.27,375.81,373.97,374.52,25982.0,370.3564,370.8893,369.0734,369.6162,25982.0
2023-01-18 09:45:00,374.76,374.87,373.93,374.61,18377.0,369.8531,369.9616,369.0339,369.705,18377.0
2023-01-18 09:50:00,374.45,375.58,374.42,375.01,36721.0,369.5471,370.6623,369.5175,370.0998,36721.0
2023-01-18 09:55:00,375.13,375.3,374.63,375.05,11573.0,370.2182,370.386,369.7248,370.1393,11573.0
2023-01-18 10:00:00,375.09,375.55,375.03,375.24,21654.0,370.1787,370.6327,370.1195,370.3268,21654.0
2023-01-18 10:05:00,375.28,375.37,374.79,374.8,8694.0,370.3662,370.4551,369.8827,369.8925,8694.0
2023-01-18 10:10:00,374.81,375.12,374.66,375.12,10555.0,369.9024,370.2083,369.7544,370.2083,10555.0
2023-01-18 10:15:00,375.25,375.42,373.69,373.96,21920.0,370.3366,370.5044,368.7971,369.0635,21920.0
2023-01-18 10:20:00,374.07,374.48,373.97,374.31,17193.0,369.1721,369.5767,369.0734,369.4089,17193.0
2023-01-18 10:25:00,374.31,374.41,373.92,374.32,14917.0,369.4089,369.5076,369.024,369.4188,14917.0
2023-01-18 10:30:00,374.27,374.32,373.53,373.84,14631.0,369.3695,369.4188,368.6392,368.9451,14631.0
2023-01-18 10:35:00,373.92,374.44,373.63,374.04,27429.0,369.024,369.5372,368.7378,369.1425,27429.0
2023-01-18 10:40:00,374.1,374.4,373.22,373.53,10659.0,369.2017,369.4978,368.3332,368.6392,10659.0
2023-01-18 10:45:00,373.54,373.84,373.11,373.11,18522.0,368.649,368.9451,368.2247,368.2247,18522.0
2023-01-18 10:50:00,373.24,373.52,372.84,373.26,21500.0,368.353,368.6293,367.9582,368.3727,21500.0
2023-01-18 10:55:00,373.19,373.9,372.93,373.71,8707.0,368.3036,369.0043,368.047,368.8168,8707.0
2023-01-18 11:00:00,373.81,373.88,373.39,373.5,11114.0,368.9155,368.9846,368.501,368.6095,11114.0
2023-01-18 11:05:00,373.47,373.56,372.64,372.99,14923.0,368.5799,368.6688,367.7608,368.1062,14923.0
2023-01-18 11:10:00,373.0,373.0,372.48,372.72,9654.0,368.1161,368.1161,367.6029,367.8398,9654.0
2023-01-18 11:15:00,372.67,372.73,372.17,372.25,8677.0,367.7904,367.8496,367.297,367.3759,8677.0
2023-01-18 11:20:00,372.34,372.34,371.49,371.81,13237.0,367.4647,367.4647,366.6259,366.9417,13237.0
2023-01-18 11:25:00,371.86,372.25,371.56,371.57,13324.0,366.991,367.3759,366.6949,366.7048,13324.0
2023-01-18 11:30:00,371.62,371.81,371.21,371.47,10960.0,366.7542,366.9417,366.3495,366.6061,10960.0
2023-01-18 11:35:00,371.6,372.11,371.59,371.97,4953.0,366.7344,367.2377,366.7246,367.0996,4953.0
2023-01-18 11:40:00,371.99,372.7,371.92,372.68,16356.0,367.1193,367.82,367.0502,367.8003,16356.0
2023-01-18 11:45:00,372.74,372.98,372.28,372.6,24938.0,367.8595,368.0964,367.4055,367.7213,24938.0
2023-01-18 11:50:00,372.5,372.5,372.05,372.16,4666.0,367.6226,367.6226,367.1785,367.2871,4666.0
2023-01-18 11:55:00,372.31,372.74,372.06,372.55,7622.0,367.4351,367.8595,367.1884,367.672,7622.0
2023-01-18 12:00:00,372.66,373.05,372.02,372.02,27638.0,367.7805,368.1654,367.1489,367.1489,27638.0
2023-01-18 12:05:00,371.99,372.39,371.71,372.39,11025.0,367.1193,367.5141,366.843,367.5141,11025.0
2023-01-18 12:10:00,372.27,372.27,371.83,372.09,13337.0,367.3957,367.3957,366.9614,367.218,13337.0
2023-01-18 12:15:00,372.04,372.08,371.59,371.67,16729.0,367.1687,367.2081,366.7246,366.8035,16729.0
2023-01-18 12:20:00,371.7,371.95,371.62,371.74,11178.0,366.8331,367.0798,366.7542,366.8726,11178.0
2023-01-18 12:25:00,371.7,371.73,371.07,371.36,4553.0,366.8331,366.8627,366.2114,366.4976,4553.0
2023-01-18 12:30:00,371.19,371.39,370.98,371.36,15448.0,366.3298,366.5272,366.1225,366.4976,15448.0
2023-01-18 12:35:00,371.48,372.01,371.48,371.85,4951.0,366.616,367.1391,366.616,366.9812,4951.0
2023-01-18 12:40:00,371.82,371.93,371.51,371.65,4356.0,366.9515,367.0601,366.6456,366.7838,4356.0
2023-01-18 12:45:00,371.63,371.82,371.48,371.53,11356.0,366.764,366.9515,366.616,366.6653,11356.0
2023-01-18 12:50:00,371.52,371.74,371.16,371.48,10394.0,366.6555,366.8726,366.3002,366.616,10394.0
2023-01-18 12:55:00,371.32,371.8,371.2,371.77,16693.0,366.4581,366.9318,366.3397,366.9022,16693.0
2023-01-18 13:00:00,371.75,371.94,371.36,371.41,11446.0,366.8825,367.07,366.4976,366.5469,11446.0
2023-01-18 13:05:00,371.46,371.51,371.03,371.25,6233.0,366.5963,366.6456,366.1719,366.389,6233.0
2023-01-18 13:10:00,371.31,371.51,371.19,371.33,9329.0,366.4482,366.6456,366.3298,366.468,9329.0
2023-01-18 13:15:00,371.33,371.46,371.16,371.37,10097.0,366.468,366.5963,366.3002,366.5074,10097.0
2023-01-18 13:20:00,371.3,371.82,371.2,371.63,8878.0,366.4384,366.9515,366.3397,366.764,8878.0
2023-01-18 13:25:00,371.63,371.74,371.46,371.47,9575.0,366.764,366.8726,366.5963,366.6061,9575.0
2023-01-18 13:30:00,371.48,371.62,371.0,371.04,24601.0,366.616,366.7542,366.1423,366.1818,24601.0
2023-01-18 13:35:00,371.03,371.41,370.85,371.11,15141.0,366.1719,366.5469,365.9942,366.2508,15141.0
2023-01-18 13:40:00,371.18,371.38,370.86,371.13,11685.0,366.3199,366.5173,366.0041,366.2706,11685.0
2023-01-18 13:45:00,371.03,371.34,370.8,370.8,9124.0,366.1719,366.4778,365.9449,365.9449,9124.0
2023-01-18 13:50:00,370.84,371.14,370.7,370.75,12373.0,365.9844,366.2804,365.8462,365.8956,12373.0
2023-01-18 13:55:00,370.72,370.73,370.42,370.64,11230.0,365.8659,365.8758,365.5699,365.787,11230.0
2023-01-18 14:00:00,370.67,370.88,370.21,370.43,9662.0,365.8166,366.0239,365.3626,365.5797,9662.0
2023-01-18 14:05:00,370.37,370.57,370.09,370.27,12791.0,365.5205,365.7179,365.2442,365.4218,12791.0
2023-01-18 14:10:00,370.32,370.48,370.15,370.29,10817.0,365.4712,365.6291,365.3034,365.4416,10817.0
2023-01-18 14:15:00,370.25,370.31,369.83,370.0,14918.0,365.4021,365.4613,364.9876,365.1554,14918.0
2023-01-18 14:20:00,370.0,370.34,370.0,370.13,16319.0,365.1554,365.4909,365.1554,365.2837,16319.0
2023-01-18 14:25:00,370.12,370.34,369.99,370.28,15021.0,365.2738,365.4909,365.1455,365.4317,15021.0
2023-01-18 14:30:00,370.25,370.81,370.25,370.75,9151.0,365.4021,365.9548,365.4021,365.8956,9151.0
2023-01-18 14:35:00,370.76,370.78,370.05,370.25,11190.0,365.9054,365.9252,365.2047,365.4021,11190.0
2023-01-18 14:40:00,370.24,370.63,370.24,370.6,14148.0,365.3922,365.7771,365.3922,365.7475,14148.0
2023-01-18 14:45:00,370.68,370.74,370.29,370.32,8902.0,365.8265,365.8857,365.4416,365.4712,8902.0
2023-01-18 14:50:00,370.29,370.48,370.17,370.36,9339.0,365.4416,365.6291,365.3231,365.5107,9339.0
2023-01-18 14:55:00,370.35,370.4,370.09,370.25,9944.0,365.5008,365.5501,365.2442,365.4021,9944.0
2023-01-18 15:00:00,370.18,370.47,369.93,370.4,16214.0,365.333,365.6192,365.0863,365.5501,16214.0
2023-01-18 15:05:00,370.48,370.65,370.36,370.36,12295.0,365.6291,365.7969,365.5107,365.5107,12295.0
2023-01-18 15:10:00,370.42,371.28,370.41,370.82,14081.0,365.5699,366.4186,365.56,365.9646,14081.0
2023-01-18 15:15:00,371.01,371.08,370.29,370.41,11333.0,366.1522,366.2212,365.4416,365.56,11333.0
2023-01-18 15:20:00,370.4,370.7,370.35,370.36,9901.0,365.5501,365.8462,365.5008,365.5107,9901.0
2023-01-18 15:25:00,370.36,370.48,370.0,370.12,19826.0,365.5107,365.6291,365.1554,365.2738,19826.0
2023-01-18 15:30:00,370.06,370.35,369.61,369.76,22889.0,365.2146,365.5008,364.7705,364.9185,22889.0
2023-01-18 15:35:00,369.71,370.02,369.52,369.52,21384.0,364.8692,365.1751,364.6817,364.6817,21384.0
2023-01-18 15:40:00,369.52,369.55,369.07,369.09,36935.0,364.6817,364.7113,364.2376,364.2573,36935.0
2023-01-18 15:45:00,369.06,369.29,368.8,368.97,44110.0,364.2277,364.4547,363.9711,364.1389,44110.0
2023-01-18 15:50:00,368.92,369.44,368.85,369.1,53969.0,364.0895,364.6027,364.0204,364.2672,53969.0
2023-01-18 15:55:00,369.13,369.13,368.5,368.95,172673.0,364.2968,364.2968,363.675,364.1191,172673.0
2023-01-19 09:30:00,364.6,366.67,363.6,366.52,116183.0,359.8261,361.869,358.8392,361.7209,116183.0
2023-01-19 09:35:00,366.52,366.62,365.2,366.44,28327.0,361.7209,361.8196,360.4182,361.642,28327.0
2023-01-19 09:40:00,366.29,366.94,365.1,365.17,34662.0,361.494,362.1354,360.3195,360.3886,34662.0
2023-01-19 09:45:00,365.35,365.86,364.55,365.48,59114.0,360.5663,361.0696,359.7767,360.6946,59114.0
2023-01-19 09:50:00,365.61,365.8,364.83,364.97,24522.0,360.8229,361.0104,360.0531,360.1912,24522.0
2023-01-19 09:55:00,364.79,365.9,364.41,365.58,27503.0,360.0136,361.1091,359.6386,360.7932,27503.0
2023-01-19 10:00:00,365.68,367.47,365.4,367.47,27446.0,360.8919,362.6585,360.6156,362.6585,27446.0
2023-01-19 10:05:00,367.49,369.1,367.49,368.77,32208.0,362.6782,364.2672,362.6782,363.9415,32208.0
2023-01-19 10:10:00,368.74,368.97,368.0,368.37,30686.0,363.9119,364.1389,363.1816,363.5467,30686.0
2023-01-19 10:15:00,368.38,369.0,367.92,368.91,14945.0,363.5566,364.1685,363.1026,364.0796,14945.0
2023-01-19 10:20:00,369.02,369.08,368.42,368.88,10149.0,364.1882,364.2474,363.5961,364.05,10149.0
2023-01-19 10:25:00,368.46,368.7,367.66,368.43,13709.0,363.6355,363.8724,362.846,363.6059,13709.0
2023-01-19 10:30:00,368.38,369.39,368.25,368.56,16285.0,363.5566,364.5534,363.4283,363.7342,16285.0
2023-01-19 10:35:00,368.67,368.79,368.15,368.6,12997.0,363.8428,363.9612,363.3296,363.7737,12997.0
2023-01-19 10:40:00,368.79,369.17,368.42,368.48,12272.0,363.9612,364.3362,363.5961,363.6553,12272.0
2023-01-19 10:45:00,368.46,368.9,367.75,368.52,13051.0,363.6355,364.0698,362.9348,363.6948,13051.0
2023-01-19 10:50:00,368.4,368.64,368.19,368.5,12873.0,363.5763,363.8132,363.3691,363.675,12873.0
2023-01-19 10:55:00,368.42,368.65,368.06,368.59,14902.0,363.5961,363.8231,363.2408,363.7638,14902.0
2023-01-19 11:00:00,368.5,368.82,367.83,368.07,13757.0,363.675,363.9908,363.0138,363.2506,13757.0
2023-01-19 11:05:00,368.07,368.5,367.78,368.34,25108.0,363.2506,363.675,362.9644,363.5171,25108.0
2023-01-19 11:10:00,368.32,368.42,367.76,367.99,21475.0,363.4974,363.5961,362.9447,363.1717,21475.0
2023-01-19 11:15:00,368.09,368.43,367.72,367.88,15027.0,363.2704,363.6059,362.9052,363.0631,15027.0
2023-01-19 11:20:00,367.83,368.26,367.83,368.01,8957.0,363.0138,363.4382,363.0138,363.1914,8957.0
2023-01-19 11:25:00,367.95,368.12,367.77,368.08,9417.0,363.1322,363.3,362.9546,363.2605,9417.0
2023-01-19 11:30:00,368.0,368.39,367.8,367.96,10876.0,363.1816,363.5665,362.9842,363.1421,10876.0
2023-01-19 11:35:00,367.94,368.24,367.51,367.75,14146.0,363.1223,363.4184,362.698,362.9348,14146.0
2023-01-19 11:40:00,367.75,367.94,367.21,367.47,25617.0,362.9348,363.1223,362.4019,362.6585,25617.0
2023-01-19 11:45:00,367.38,367.57,366.97,367.25,13529.0,362.5697,362.7572,362.165,362.4414,13529.0
2023-01-19 11:50:00,367.17,367.34,366.98,366.99,18448.0,362.3624,362.5302,362.1749,362.1848,18448.0
2023-01-19 11:55:00,367.05,367.47,367.0,367.23,13141.0,362.244,362.6585,362.1947,362.4216,13141.0
2023-01-19 12:00:00,367.32,368.2,367.24,367.84,15838.0,362.5105,363.3789,362.4315,363.0237,15838.0
2023-01-19 12:05:00,367.8,368.12,367.5,367.53,12711.0,362.9842,363.3,362.6881,362.7177,12711.0
2023-01-19 12:10:00,367.6,367.74,367.51,367.74,18829.0,362.7868,362.925,362.698,362.925,18829.0
2023-01-19 12:15:00,367.75,368.0,367.02,367.02,24569.0,362.9348,363.1816,362.2144,362.2144,24569.0
2023-01-19 12:20:00,367.04,367.32,366.62,366.63,11817.0,362.2341,362.5105,361.8196,361.8295,11817.0
2023-01-19 12:25:00,366.63,367.1,366.59,366.96,18998.0,361.8295,362.2933,361.79,362.1552,18998.0
2023-01-19 12:30:00,367.0,367.61,366.95,367.03,8945.0,362.1947,362.7967,362.1453,362.2243,8945.0
2023-01-19 12:35:00,367.03,367.24,366.75,367.0,20912.0,362.2243,362.4315,361.9479,362.1947,20912.0
2023-01-19 12:40:00,367.09,367.46,367.04,367.36,15904.0,362.2835,362.6486,362.2341,362.5499,15904.0
2023-01-19 12:45:00,367.31,367.61,367.23,367.25,11858.0,362.5006,362.7967,362.4216,362.4414,11858.0
2023-01-19 12:50:00,367.28,367.54,367.02,367.02,18634.0,362.471,362.7276,362.2144,362.2144,18634.0
2023-01-19 12:55:00,366.99,367.5,366.91,367.48,14001.0,362.1848,362.6881,362.1058,362.6684,14001.0
2023-01-19 13:00:00,367.57,367.89,367.34,367.72,16409.0,362.7572,363.073,362.5302,362.9052,16409.0
2023-01-19 13:05:00,367.72,367.72,367.07,367.19,22350.0,362.9052,362.9052,362.2637,362.3822,22350.0
2023-01-19 13:10:00,367.16,367.2,366.84,367.13,18739.0,362.3526,362.392,362.0368,362.323,18739.0
2023-01-19 13:15:00,367.16,367.48,366.53,367.29,32789.0,362.3526,362.6684,361.7308,362.4809,32789.0
2023-01-19 13:20:00,367.35,367.67,367.1,367.23,28528.0,362.5401,362.8559,362.2933,362.4216,28528.0
2023-01-19 13:25:00,367.23,367.24,366.82,367.24,7389.0,362.4216,362.4315,362.017,362.4315,7389.0
2023-01-19 13:30:00,367.17,367.71,367.14,367.51,19895.0,362.3624,362.8954,362.3328,362.698,19895.0
2023-01-19 13:35:00,367.58,367.89,367.48,367.79,22172.0,362.7671,363.073,362.6684,362.9743,22172.0
2023-01-19 13:40:00,367.91,368.35,367.89,368.02,46530.0,363.0927,363.527,363.073,363.2013,46530.0
2023-01-19 13:45:00,368.03,368.38,367.91,368.26,10191.0,363.2112,363.5566,363.0927,363.4382,10191.0
2023-01-19 13:50:00,368.32,368.53,368.0,368.31,6567.0,363.4974,363.7046,363.1816,363.4875,6567.0
2023-01-19 13:55:00,368.3,368.68,368.12,368.68,5692.0,363.4776,363.8527,363.3,363.8527,5692.0
2023-01-19 14:00:00,368.79,368.89,368.24,368.83,8367.0,363.9612,364.0599,363.4184,364.0007,8367.0
2023-01-19 14:05:00,368.83,368.89,368.37,368.86,15497.0,364.0007,364.0599,363.5467,364.0303,15497.0
2023-01-19 14:10:00,368.79,369.66,368.74,369.56,12283.0,363.9612,364.8198,363.9119,364.7211,12283.0
2023-01-19 14:15:00,369.54,369.83,369.45,369.83,7388.0,364.7014,364.9876,364.6126,364.9876,7388.0
2023-01-19 14:20:00,369.97,370.71,369.95,370.71,11984.0,365.1258,365.8561,365.106,365.8561,11984.0
2023-01-19 14:25:00,370.63,370.71,370.4,370.48,15703.0,365.7771,365.8561,365.5501,365.6291,15703.0
2023-01-19 14:30:00,370.44,370.54,370.23,370.25,11321.0,365.5896,365.6883,365.3824,365.4021,11321.0
2023-01-19 14:35:00,370.31,370.54,370.09,370.16,8999.0,365.4613,365.6883,365.2442,365.3133,8999.0
2023-01-19 14:40:00,370.13,370.46,369.95,370.29,9056.0,365.2837,365.6094,365.106,365.4416,9056.0
2023-01-19 14:45:00,370.31,370.8,370.31,370.38,15066.0,365.4613,365.9449,365.4613,365.5304,15066.0
2023-01-19 14:50:00,370.36,370.46,369.79,369.88,9948.0,365.5107,365.6094,364.9481,365.0369,9948.0
2023-01-19 14:55:00,369.84,370.33,369.75,370.22,9511.0,364.9975,365.4811,364.9086,365.3725,9511.0
2023-01-19 15:00:00,370.25,370.51,370.25,370.31,11618.0,365.4021,365.6587,365.4021,365.4613,11618.0
2023-01-19 15:05:00,370.24,370.28,369.44,369.46,20634.0,365.3922,365.4317,364.6027,364.6224,20634.0
2023-01-19 15:10:00,369.54,369.75,369.18,369.56,10909.0,364.7014,364.9086,364.3461,364.7211,10909.0
2023-01-19 15:15:00,369.58,369.78,369.27,369.56,11027.0,364.7409,364.9383,364.4349,364.7211,11027.0
2023-01-19 15:20:00,369.59,369.59,369.04,369.26,10597.0,364.7507,364.7507,364.2079,364.4251,10597.0
2023-01-19 15:25:00,369.33,369.75,369.22,369.58,52675.0,364.4941,364.9086,364.3856,364.7409,52675.0
2023-01-19 15:30:00,369.65,369.65,369.09,369.36,16547.0,364.81,364.81,364.2573,364.5238,16547.0
2023-01-19 15:35:00,369.36,369.57,369.27,369.32,14323.0,364.5238,364.731,364.4349,364.4843,14323.0
2023-01-19 15:40:00,369.32,369.32,368.78,368.87,25091.0,364.4843,364.4843,363.9513,364.0402,25091.0
2023-01-19 15:45:00,368.84,368.96,368.3,368.34,49574.0,364.0106,364.129,363.4776,363.5171,49574.0
2023-01-19 15:50:00,368.27,368.5,367.71,368.3,43577.0,363.448,363.675,362.8954,363.4776,43577.0
2023-01-19 15:55:00,368.27,368.33,367.61,367.94,108761.0,363.448,363.5072,362.7967,363.1223,108761.0
2023-01-20 09:30:00,370.23,371.19,369.46,369.69,301081.0,365.3824,366.3298,364.6224,364.8494,301081.0
2023-01-20 09:35:00,369.46,370.72,369.43,370.21,26547.0,364.6224,365.8659,364.5928,365.3626,26547.0
2023-01-20 09:40:00,370.22,370.86,370.22,370.44,26868.0,365.3725,366.0041,365.3725,365.5896,26868.0
2023-01-20 09:45:00,370.25,370.72,369.75,369.75,18126.0,365.4021,365.8659,364.9086,364.9086,18126.0
2023-01-20 09:50:00,369.86,370.47,369.4,369.71,17917.0,365.0172,365.6192,364.5632,364.8692,17917.0
2023-01-20 09:55:00,369.74,370.35,369.62,370.2,17978.0,364.8988,365.5008,364.7804,365.3528,17978.0
2023-01-20 10:00:00,370.2,370.67,369.7,370.55,17715.0,365.3528,365.8166,364.8593,365.6982,17715.0
2023-01-20 10:05:00,370.68,371.79,370.63,371.42,36458.0,365.8265,366.9219,365.7771,366.5568,36458.0
2023-01-20 10:10:00,371.55,371.85,370.63,370.63,23805.0,366.6851,366.9812,365.7771,365.7771,23805.0
2023-01-20 10:15:00,370.6,370.79,370.17,370.6,13072.0,365.7475,365.935,365.3231,365.7475,13072.0
2023-01-20 10:20:00,370.68,371.13,370.52,370.88,21287.0,365.8265,366.2706,365.6686,366.0239,21287.0
2023-01-20 10:25:00,370.88,371.81,370.71,371.69,7946.0,366.0239,366.9417,365.8561,366.8232,7946.0
2023-01-20 10:30:00,371.82,371.89,371.37,371.53,10219.0,366.9515,367.0206,366.5074,366.6653,10219.0
2023-01-20 10:35:00,371.45,371.74,371.23,371.47,20421.0,366.5864,366.8726,366.3693,366.6061,20421.0
2023-01-20 10:40:00,371.44,371.55,370.52,370.52,14564.0,366.5765,366.6851,365.6686,365.6686,14564.0
2023-01-20 10:45:00,370.68,370.92,370.37,370.82,18423.0,365.8265,366.0633,365.5205,365.9646,18423.0
2023-01-20 10:50:00,370.85,371.22,370.41,371.12,11622.0,365.9942,366.3594,365.56,366.2607,11622.0
2023-01-20 10:55:00,371.13,371.3,370.76,370.76,12127.0,366.2706,366.4384,365.9054,365.9054,12127.0
2023-01-20 11:00:00,370.79,371.18,370.61,370.7,15583.0,365.935,366.3199,365.7574,365.8462,15583.0
2023-01-20 11:05:00,370.75,370.95,370.59,370.64,20118.0,365.8956,366.0929,365.7377,365.787,20118.0
2023-01-20 11:10:00,370.64,371.27,370.6,370.7,37379.0,365.787,366.4087,365.7475,365.8462,37379.0
2023-01-20 11:15:00,370.67,371.5,370.58,371.47,12850.0,365.8166,366.6357,365.7278,366.6061,12850.0
2023-01-20 11:20:00,371.48,371.92,371.17,371.9,14209.0,366.616,367.0502,366.3101,367.0305,14209.0
2023-01-20 11:25:00,371.92,372.26,371.7,372.19,17924.0,367.0502,367.3858,366.8331,367.3167,17924.0
2023-01-20 11:30:00,372.22,372.63,372.08,372.47,16441.0,367.3463,367.7509,367.2081,367.593,16441.0
2023-01-20 11:35:00,372.34,372.37,371.73,371.75,8279.0,367.4647,367.4943,366.8627,366.8825,8279.0
2023-01-20 11:40:00,371.85,371.95,371.42,371.56,18548.0,366.9812,367.0798,366.5568,366.6949,18548.0
2023-01-20 11:45:00,371.58,372.07,371.5,372.03,11022.0,366.7147,367.1983,366.6357,367.1588,11022.0
2023-01-20 11:50:00,371.97,372.39,371.89,372.25,16702.0,367.0996,367.5141,367.0206,367.3759,16702.0
2023-01-20 11:55:00,372.31,372.41,371.97,372.1,7285.0,367.4351,367.5338,367.0996,367.2279,7285.0
2023-01-20 12:00:00,372.16,372.53,371.98,372.45,4796.0,367.2871,367.6522,367.1095,367.5733,4796.0
2023-01-20 12:05:00,372.55,372.65,372.5,372.55,4911.0,367.672,367.7707,367.6226,367.672,4911.0
2023-01-20 12:10:00,372.54,372.55,372.28,372.49,15947.0,367.6621,367.672,367.4055,367.6128,15947.0
2023-01-20 12:15:00,372.48,373.14,372.48,373.06,19626.0,367.6029,368.2543,367.6029,368.1753,19626.0
2023-01-20 12:20:00,373.09,373.58,373.08,373.46,5633.0,368.2049,368.6885,368.195,368.5701,5633.0
2023-01-20 12:25:00,373.43,373.51,373.25,373.5,8075.0,368.5405,368.6194,368.3628,368.6095,8075.0
2023-01-20 12:30:00,373.41,373.54,373.25,373.54,7906.0,368.5207,368.649,368.3628,368.649,7906.0
2023-01-20 12:35:00,373.57,373.59,373.33,373.56,7756.0,368.6786,368.6984,368.4418,368.6688,7756.0
2023-01-20 12:40:00,373.55,374.02,373.55,374.02,13621.0,368.6589,369.1227,368.6589,369.1227,13621.0
2023-01-20 12:45:00,373.93,373.95,373.72,373.86,6078.0,369.0339,369.0537,368.8267,368.9648,6078.0
2023-01-20 12:50:00,373.87,374.22,373.85,374.14,8303.0,368.9747,369.3201,368.955,369.2412,8303.0
2023-01-20 12:55:00,374.11,374.19,373.66,373.67,12456.0,369.2116,369.2905,368.7675,368.7773,12456.0
2023-01-20 13:00:00,373.67,374.27,373.53,373.67,19594.0,368.7773,369.3695,368.6392,368.7773,19594.0
2023-01-20 13:05:00,373.72,373.8,373.45,373.45,13111.0,368.8267,368.9056,368.5602,368.5602,13111.0
2023-01-20 13:10:00,373.46,373.83,372.65,373.64,9659.0,368.5701,368.9352,367.7707,368.7477,9659.0
2023-01-20 13:15:00,373.68,373.78,372.5,372.5,10129.0,368.7872,368.8859,367.6226,367.6226,10129.0
2023-01-20 13:20:00,372.45,372.9,372.43,372.77,5157.0,367.5733,368.0174,367.5536,367.8891,5157.0
2023-01-20 13:25:00,372.87,372.96,372.61,372.62,9568.0,367.9878,368.0766,367.7312,367.7411,9568.0
2023-01-20 13:30:00,372.63,373.32,372.54,373.16,6644.0,367.7509,368.4319,367.6621,368.274,6644.0
2023-01-20 13:35:00,373.09,373.72,373.08,373.4,15031.0,368.2049,368.8267,368.195,368.5109,15031.0
2023-01-20 13:40:00,373.49,373.76,373.42,373.76,7230.0,368.5997,368.8661,368.5306,368.8661,7230.0
2023-01-20 13:45:00,373.65,374.13,373.53,374.02,18647.0,368.7576,369.2313,368.6392,369.1227,18647.0
2023-01-20 13:50:00,374.0,374.24,373.92,374.0,26583.0,369.103,369.3399,369.024,369.103,26583.0
2023-01-20 13:55:00,373.93,374.12,373.82,374.04,18013.0,369.0339,369.2214,368.9254,369.1425,18013.0
2023-01-20 14:00:00,374.04,374.21,373.88,374.07,11949.0,369.1425,369.3103,368.9846,369.1721,11949.0
2023-01-20 14:05:00,374.07,374.15,373.43,373.64,12173.0,369.1721,369.251,368.5405,368.7477,12173.0
2023-01-20 14:10:00,373.75,374.15,373.75,374.04,10643.0,368.8563,369.251,368.8563,369.1425,10643.0
2023-01-20 14:15:00,373.99,374.2,373.85,373.92,10463.0,369.0931,369.3004,368.955,369.024,10463.0
2023-01-20 14:20:00,373.92,374.1,373.68,374.06,12222.0,369.024,369.2017,368.7872,369.1622,12222.0
2023-01-20 14:25:00,374.05,374.14,373.79,374.06,18402.0,369.1523,369.2412,368.8958,369.1622,18402.0
2023-01-20 14:30:00,374.1,374.37,374.01,374.01,18311.0,369.2017,369.4682,369.1129,369.1129,18311.0
2023-01-20 14:35:00,374.12,374.23,373.91,374.14,6582.0,369.2214,369.33,369.0142,369.2412,6582.0
2023-01-20 14:40:00,374.19,374.37,374.18,374.27,6737.0,369.2905,369.4682,369.2806,369.3695,6737.0
2023-01-20 14:45:00,374.26,374.32,374.03,374.12,8645.0,369.3596,369.4188,369.1326,369.2214,8645.0
2023-01-20 14:50:00,374.05,374.12,373.93,374.08,10969.0,369.1523,369.2214,369.0339,369.182,10969.0
2023-01-20 14:55:00,374.06,374.6,373.9,374.6,23672.0,369.1622,369.6951,369.0043,369.6951,23672.0
2023-01-20 15:00:00,374.65,374.86,374.56,374.59,27431.0,369.7445,369.9517,369.6557,369.6853,27431.0
2023-01-20 15:05:00,374.61,374.67,374.4,374.43,18006.0,369.705,369.7642,369.4978,369.5274,18006.0
2023-01-20 15:10:00,374.41,374.64,374.28,374.58,11185.0,369.5076,369.7346,369.3793,369.6754,11185.0
2023-01-20 15:15:00,374.62,374.83,374.58,374.6,16588.0,369.7149,369.9221,369.6754,369.6951,16588.0
2023-01-20 15:20:00,374.62,374.74,374.46,374.61,16703.0,369.7149,369.8333,369.557,369.705,16703.0
2023-01-20 15:25:00,374.68,375.19,374.66,375.05,30588.0,369.7741,370.2774,369.7544,370.1393,30588.0
2023-01-20 15:30:00,375.02,375.19,374.54,374.55,30704.0,370.1096,370.2774,369.6359,369.6458,30704.0
2023-01-20 15:35:00,374.58,374.76,374.37,374.76,13043.0,369.6754,369.8531,369.4682,369.8531,13043.0
2023-01-20 15:40:00,374.93,375.23,374.76,375.11,30326.0,370.0208,370.3169,369.8531,370.1985,30326.0
2023-01-20 15:45:00,375.08,375.62,374.77,375.61,43630.0,370.1689,370.7018,369.8629,370.6919,43630.0
2023-01-20 15:50:00,375.62,376.62,375.34,376.5,74701.0,370.7018,371.6887,370.4255,371.5703,74701.0
2023-01-20 15:55:00,376.5,376.51,375.76,376.15,272834.0,371.5703,371.5801,370.84,371.2249,272834.0
2023-01-23 09:30:00,376.74,378.0,376.36,377.54,49698.0,371.8071,373.0506,371.4321,372.5966,49698.0
2023-01-23 09:35:00,377.64,378.0,377.01,377.51,33667.0,372.6953,373.0506,372.0736,372.567,33667.0
2023-01-23 09:40:00,377.34,377.66,376.57,377.19,16802.0,372.3993,372.7151,371.6394,372.2512,16802.0
2023-01-23 09:45:00,377.29,378.19,376.94,378.12,22584.0,372.3499,373.2381,372.0045,373.1691,22584.0
2023-01-23 09:50:00,378.09,379.23,377.88,378.82,18283.0,373.1394,374.2645,372.9322,373.8599,18283.0
2023-01-23 09:55:00,378.82,378.98,378.22,378.81,9076.0,373.8599,374.0178,373.2677,373.85,9076.0
2023-01-23 10:00:00,378.87,379.62,378.75,378.93,20812.0,373.9092,374.6494,373.7908,373.9684,20812.0
2023-01-23 10:05:00,378.92,378.93,376.75,376.86,26094.0,373.9586,373.9684,371.817,371.9256,26094.0
2023-01-23 10:10:00,376.8,377.82,376.8,377.19,6948.0,371.8663,372.873,371.8663,372.2512,6948.0
2023-01-23 10:15:00,377.23,377.49,376.93,377.2,10411.0,372.2907,372.5473,371.9946,372.2611,10411.0
2023-01-23 10:20:00,377.23,378.05,377.08,378.05,11385.0,372.2907,373.1,372.1427,373.1,11385.0
2023-01-23 10:25:00,378.15,378.48,377.91,378.2,10349.0,373.1987,373.5243,372.9618,373.248,10349.0
2023-01-23 10:30:00,378.23,378.75,378.13,378.51,17150.0,373.2776,373.7908,373.1789,373.5539,17150.0
2023-01-23 10:35:00,378.62,379.13,378.57,379.04,11092.0,373.6625,374.1658,373.6132,374.077,11092.0
2023-01-23 10:40:00,379.03,379.21,378.71,379.21,17874.0,374.0671,374.2448,373.7513,374.2448,17874.0
2023-01-23 10:45:00,379.19,379.85,379.12,379.75,20799.0,374.225,374.8764,374.156,374.7777,20799.0
2023-01-23 10:50:00,379.75,380.37,379.14,379.14,32954.0,374.7777,375.3896,374.1757,374.1757,32954.0
2023-01-23 10:55:00,379.19,380.28,379.19,379.71,11143.0,374.225,375.3008,374.225,374.7382,11143.0
2023-01-23 11:00:00,379.71,380.58,379.47,380.58,10976.0,374.7382,375.5968,374.5014,375.5968,10976.0
2023-01-23 11:05:00,380.34,381.18,380.12,381.16,19968.0,375.36,376.189,375.1429,376.1693,19968.0
2023-01-23 11:10:00,381.27,381.28,380.12,380.12,13745.0,376.2778,376.2877,375.1429,375.1429,13745.0
2023-01-23 11:15:00,380.22,380.57,380.02,380.51,23223.0,375.2416,375.587,375.0442,375.5278,23223.0
2023-01-23 11:20:00,380.54,381.07,380.29,380.61,23627.0,375.5574,376.0804,375.3106,375.6265,23627.0
2023-01-23 11:25:00,380.71,380.79,380.11,380.12,12759.0,375.7251,375.8041,375.133,375.1429,12759.0
2023-01-23 11:30:00,380.12,380.44,379.83,380.14,14864.0,375.1429,375.4587,374.8567,375.1626,14864.0
2023-01-23 11:35:00,380.06,380.59,379.65,380.59,12379.0,375.0837,375.6067,374.679,375.6067,12379.0
2023-01-23 11:40:00,380.53,380.98,380.34,380.92,23693.0,375.5475,375.9916,375.36,375.9324,23693.0
2023-01-23 11:45:00,380.89,381.28,380.67,381.28,13176.0,375.9028,376.2877,375.6857,376.2877,13176.0
2023-01-23 11:50:00,381.23,381.38,380.92,381.25,9147.0,376.2383,376.3864,375.9324,376.2581,9147.0
2023-01-23 11:55:00,381.17,381.31,380.92,381.22,10872.0,376.1791,376.3173,375.9324,376.2285,10872.0
2023-01-23 12:00:00,381.15,381.17,380.66,380.84,12683.0,376.1594,376.1791,375.6758,375.8534,12683.0
2023-01-23 12:05:00,380.83,381.02,379.62,379.69,12811.0,375.8436,376.0311,374.6494,374.7185,12811.0
2023-01-23 12:10:00,379.78,379.97,379.63,379.65,23124.0,374.8073,374.9948,374.6593,374.679,23124.0
2023-01-23 12:15:00,379.65,379.87,379.48,379.55,14569.0,374.679,374.8961,374.5112,374.5803,14569.0
2023-01-23 12:20:00,379.63,379.64,379.03,379.54,15998.0,374.6593,374.6692,374.0671,374.5705,15998.0
2023-01-23 12:25:00,379.52,379.73,379.22,379.73,28959.0,374.5507,374.758,374.2547,374.758,28959.0
2023-01-23 12:30:00,379.65,379.65,379.18,379.44,14674.0,374.679,374.679,374.2152,374.4718,14674.0
2023-01-23 12:35:00,379.47,379.81,379.41,379.62,12740.0,374.5014,374.8369,374.4422,374.6494,12740.0
2023-01-23 12:40:00,379.59,379.63,379.41,379.53,17536.0,374.6198,374.6593,374.4422,374.5606,17536.0
2023-01-23 12:45:00,379.53,379.77,379.45,379.71,16363.0,374.5606,374.7975,374.4816,374.7382,16363.0
2023-01-23 12:50:00,379.69,379.87,379.13,379.61,11914.0,374.7185,374.8961,374.1658,374.6395,11914.0
2023-01-23 12:55:00,379.57,379.71,379.43,379.61,11023.0,374.6001,374.7382,374.4619,374.6395,11023.0
2023-01-23 13:00:00,379.55,379.74,379.2,379.26,9783.0,374.5803,374.7678,374.2349,374.2941,9783.0
2023-01-23 13:05:00,379.28,379.44,379.11,379.29,5981.0,374.3139,374.4718,374.1461,374.3237,5981.0
2023-01-23 13:10:00,379.37,379.37,378.95,378.95,13402.0,374.4027,374.4027,373.9882,373.9882,13402.0
2023-01-23 13:15:00,378.97,379.32,378.97,379.27,9763.0,374.0079,374.3533,374.0079,374.304,9763.0
2023-01-23 13:20:00,379.33,379.41,379.1,379.19,7133.0,374.3632,374.4422,374.1362,374.225,7133.0
2023-01-23 13:25:00,379.25,379.37,379.07,379.29,9214.0,374.2843,374.4027,374.1066,374.3237,9214.0
2023-01-23 13:30:00,379.37,379.53,379.28,379.29,10812.0,374.4027,374.5606,374.3139,374.3237,10812.0
2023-01-23 13:35:00,379.37,379.62,379.24,379.62,11145.0,374.4027,374.6494,374.2744,374.6494,11145.0
2023-01-23 13:40:00,379.67,379.81,379.39,379.81,9728.0,374.6988,374.8369,374.4224,374.8369,9728.0
2023-01-23 13:45:00,379.86,380.08,379.74,379.82,9642.0,374.8863,375.1034,374.7678,374.8468,9642.0
2023-01-23 13:50:00,379.82,379.95,379.48,379.58,7874.0,374.8468,374.9751,374.5112,374.6099,7874.0
2023-01-23 13:55:00,379.62,379.66,379.4,379.44,40950.0,374.6494,374.6889,374.4323,374.4718,40950.0
2023-01-23 14:00:00,379.44,379.48,378.94,378.99,23504.0,374.4718,374.5112,373.9783,374.0277,23504.0
2023-01-23 14:05:00,379.09,379.18,378.66,378.87,13544.0,374.1264,374.2152,373.702,373.9092,13544.0
2023-01-23 14:10:00,378.87,379.29,378.71,379.24,14931.0,373.9092,374.3237,373.7513,374.2744,14931.0
2023-01-23 14:15:00,379.19,379.29,379.05,379.24,8553.0,374.225,374.3237,374.0869,374.2744,8553.0
2023-01-23 14:20:00,379.2,379.32,378.91,378.93,14199.0,374.2349,374.3533,373.9487,373.9684,14199.0
2023-01-23 14:25:00,378.93,378.97,378.13,378.28,20188.0,373.9684,374.0079,373.1789,373.327,20188.0
2023-01-23 14:30:00,378.22,378.51,378.18,378.27,16008.0,373.2677,373.5539,373.2283,373.3171,16008.0
2023-01-23 14:35:00,378.27,378.34,377.58,377.58,16906.0,373.3171,373.3862,372.6361,372.6361,16906.0
2023-01-23 14:40:00,377.62,377.91,377.62,377.72,9441.0,372.6756,372.9618,372.6756,372.7743,9441.0
2023-01-23 14:45:00,377.75,377.75,376.79,376.97,20030.0,372.8039,372.8039,371.8565,372.0341,20030.0
2023-01-23 14:50:00,377.0,377.13,376.74,377.12,8699.0,372.0637,372.192,371.8071,372.1821,8699.0
2023-01-23 14:55:00,377.12,377.6,377.11,377.59,10031.0,372.1821,372.6559,372.1723,372.646,10031.0
2023-01-23 15:00:00,377.56,377.66,377.22,377.4,13788.0,372.6164,372.7151,372.2808,372.4585,13788.0
2023-01-23 15:05:00,377.42,377.66,377.32,377.54,48002.0,372.4782,372.7151,372.3795,372.5966,48002.0
2023-01-23 15:10:00,377.48,377.88,377.2,377.67,10905.0,372.5374,372.9322,372.2611,372.7249,10905.0
2023-01-23 15:15:00,377.67,377.88,377.48,377.85,68454.0,372.7249,372.9322,372.5374,372.9026,68454.0
2023-01-23 15:20:00,377.87,378.14,377.79,377.96,48458.0,372.9223,373.1888,372.8434,373.0112,48458.0
2023-01-23 15:25:00,377.89,378.07,377.7,377.98,38463.0,372.9421,373.1197,372.7546,373.0309,38463.0
2023-01-23 15:30:00,378.01,378.08,377.83,378.0,47596.0,373.0605,373.1296,372.8829,373.0506,47596.0
2023-01-23 15:35:00,377.94,378.43,377.86,378.15,38956.0,372.9914,373.475,372.9125,373.1987,38956.0
2023-01-23 15:40:00,378.15,378.15,377.63,377.94,64124.0,373.1987,373.1987,372.6855,372.9914,64124.0
2023-01-23 15:45:00,377.97,378.1,377.65,377.65,57290.0,373.021,373.1493,372.7052,372.7052,57290.0
2023-01-23 15:50:00,377.65,378.47,377.45,378.4,60107.0,372.7052,373.5145,372.5078,373.4454,60107.0
2023-01-23 15:55:00,378.43,378.81,378.26,378.51,106053.0,373.475,373.85,373.3072,373.5539,106053.0
2023-01-24 09:30:00,390.0,390.0,349.0,349.0,8660.0,384.8935,384.8935,344.4303,344.4303,8660.0
2023-01-24 09:35:00,376.0,377.89,376.0,377.37,17199.0,371.0768,372.9421,371.0768,372.4289,17199.0
2023-01-24 09:40:00,377.14,378.5,376.57,377.79,67114.0,372.2019,373.5441,371.6394,372.8434,67114.0
2023-01-24 09:45:00,377.79,378.69,377.39,377.8,48925.0,372.8434,373.7316,372.4486,372.8532,48925.0
2023-01-24 09:50:00,377.76,378.62,377.75,378.14,32790.0,372.8138,373.6625,372.8039,373.1888,32790.0
2023-01-24 09:55:00,378.16,379.02,377.8,377.81,40845.0,373.2085,374.0573,372.8532,372.8631,40845.0
2023-01-24 10:00:00,377.16,378.67,377.11,378.01,21012.0,372.2216,373.7119,372.1723,373.0605,21012.0
2023-01-24 10:05:00,378.0,378.09,377.31,377.72,19898.0,373.0506,373.1394,372.3697,372.7743,19898.0
2023-01-24 10:10:00,377.69,378.63,377.26,378.53,36421.0,372.7447,373.6724,372.3203,373.5737,36421.0
2023-01-24 10:15:00,378.72,379.22,378.72,378.82,29939.0,373.7612,374.2547,373.7612,373.8599,29939.0
2023-01-24 10:20:00,378.8,378.98,378.25,378.31,26860.0,373.8402,374.0178,373.2974,373.3566,26860.0
2023-01-24 10:25:00,378.32,378.7,378.26,378.65,12641.0,373.3664,373.7415,373.3072,373.6921,12641.0
2023-01-24 10:30:00,378.64,378.64,378.26,378.27,16400.0,373.6822,373.6822,373.3072,373.3171,16400.0
2023-01-24 10:35:00,378.24,378.35,377.51,378.15,12412.0,373.2875,373.396,372.567,373.1987,12412.0
2023-01-24 10:40:00,377.97,378.75,377.97,378.7,43218.0,373.021,373.7908,373.021,373.7415,43218.0
2023-01-24 10:45:00,378.7,378.83,378.36,378.67,26065.0,373.7415,373.8698,373.4059,373.7119,26065.0
2023-01-24 10:50:00,378.68,378.8,378.51,378.76,23774.0,373.7217,373.8402,373.5539,373.8007,23774.0
2023-01-24 10:55:00,378.8,379.82,378.76,379.65,26773.0,373.8402,374.8468,373.8007,374.679,26773.0
2023-01-24 11:00:00,379.76,380.21,379.66,379.81,21599.0,374.7876,375.2317,374.6889,374.8369,21599.0
2023-01-24 11:05:00,379.76,379.81,379.64,379.78,11981.0,374.7876,374.8369,374.6692,374.8073,11981.0
2023-01-24 11:10:00,379.78,379.9,379.2,379.31,25148.0,374.8073,374.9257,374.2349,374.3435,25148.0
2023-01-24 11:15:00,379.34,379.34,378.15,378.24,27375.0,374.3731,374.3731,373.1987,373.2875,27375.0
2023-01-24 11:20:00,378.22,378.47,378.08,378.35,15293.0,373.2677,373.5145,373.1296,373.396,15293.0
2023-01-24 11:25:00,378.35,378.85,378.34,378.73,14682.0,373.396,373.8895,373.3862,373.7711,14682.0
2023-01-24 11:30:00,378.73,378.73,377.75,377.83,22665.0,373.7711,373.7711,372.8039,372.8829,22665.0
2023-01-24 11:35:00,377.82,378.26,377.82,377.94,8817.0,372.873,373.3072,372.873,372.9914,8817.0
2023-01-24 11:40:00,377.95,378.42,377.93,378.21,9761.0,373.0013,373.4651,372.9815,373.2579,9761.0
2023-01-24 11:45:00,378.26,378.64,378.25,378.58,9155.0,373.3072,373.6822,373.2974,373.623,9155.0
2023-01-24 11:50:00,378.58,378.64,378.52,378.56,9657.0,373.623,373.6822,373.5638,373.6033,9657.0
2023-01-24 11:55:00,378.6,378.64,378.5,378.59,16116.0,373.6428,373.6822,373.5441,373.6329,16116.0
2023-01-24 12:00:00,378.59,378.59,377.85,378.37,6783.0,373.6329,373.6329,372.9026,373.4158,6783.0
2023-01-24 12:05:00,378.37,379.01,378.37,379.0,25943.0,373.4158,374.0474,373.4158,374.0375,25943.0
2023-01-24 12:10:00,379.0,379.63,378.98,379.59,33237.0,374.0375,374.6593,374.0178,374.6198,33237.0
2023-01-24 12:15:00,379.59,379.64,379.47,379.63,13023.0,374.6198,374.6692,374.5014,374.6593,13023.0
2023-01-24 12:20:00,379.65,379.74,379.53,379.74,12620.0,374.679,374.7678,374.5606,374.7678,12620.0
2023-01-24 12:25:00,379.74,379.78,379.46,379.62,23250.0,374.7678,374.8073,374.4915,374.6494,23250.0
2023-01-24 12:30:00,379.57,379.78,379.3,379.7,16021.0,374.6001,374.8073,374.3336,374.7284,16021.0
2023-01-24 12:35:00,379.71,379.87,379.65,379.74,10577.0,374.7382,374.8961,374.679,374.7678,10577.0
2023-01-24 12:40:00,379.76,379.78,379.61,379.62,7864.0,374.7876,374.8073,374.6395,374.6494,7864.0
2023-01-24 12:45:00,379.63,379.69,379.62,379.69,7039.0,374.6593,374.7185,374.6494,374.7185,7039.0
2023-01-24 12:50:00,379.64,379.74,379.62,379.62,8202.0,374.6692,374.7678,374.6494,374.6494,8202.0
2023-01-24 12:55:00,379.62,379.73,379.62,379.63,9390.0,374.6494,374.758,374.6494,374.6593,9390.0
2023-01-24 13:00:00,379.62,379.8,379.52,379.58,15208.0,374.6494,374.8271,374.5507,374.6099,15208.0
2023-01-24 13:05:00,379.58,379.64,379.28,379.3,7379.0,374.6099,374.6692,374.3139,374.3336,7379.0
2023-01-24 13:10:00,379.34,379.64,379.32,379.42,6242.0,374.3731,374.6692,374.3533,374.452,6242.0
2023-01-24 13:15:00,379.35,379.78,379.25,379.76,5231.0,374.383,374.8073,374.2843,374.7876,5231.0
2023-01-24 13:20:00,379.78,380.0,379.69,380.0,6682.0,374.8073,375.0244,374.7185,375.0244,6682.0
2023-01-24 13:25:00,380.08,380.49,380.05,380.49,8341.0,375.1034,375.508,375.0738,375.508,8341.0
2023-01-24 13:30:00,380.48,380.48,380.36,380.36,6404.0,375.4982,375.4982,375.3797,375.3797,6404.0
2023-01-24 13:35:00,380.38,380.84,380.38,380.84,7327.0,375.3995,375.8534,375.3995,375.8534,7327.0
2023-01-24 13:40:00,380.81,381.45,380.8,381.28,7751.0,375.8238,376.4555,375.814,376.2877,7751.0
2023-01-24 13:45:00,381.29,381.48,381.22,381.31,4820.0,376.2975,376.4851,376.2285,376.3173,4820.0
2023-01-24 13:50:00,381.27,381.32,380.8,380.8,9059.0,376.2778,376.3272,375.814,375.814,9059.0
2023-01-24 13:55:00,380.82,380.88,380.66,380.66,5832.0,375.8337,375.8929,375.6758,375.6758,5832.0
2023-01-24 14:00:00,380.71,380.77,379.98,380.25,3462.0,375.7251,375.7844,375.0047,375.2712,3462.0
2023-01-24 14:05:00,380.27,380.37,380.2,380.33,4577.0,375.2909,375.3896,375.2218,375.3501,4577.0
2023-01-24 14:10:00,380.33,380.39,380.27,380.3,8872.0,375.3501,375.4093,375.2909,375.3205,8872.0
2023-01-24 14:15:00,380.35,380.35,380.0,380.0,14220.0,375.3699,375.3699,375.0244,375.0244,14220.0
2023-01-24 14:20:00,380.0,380.01,379.83,379.9,9898.0,375.0244,375.0343,374.8567,374.9257,9898.0
2023-01-24 14:25:00,379.9,380.03,379.64,379.67,11721.0,374.9257,375.054,374.6692,374.6988,11721.0
2023-01-24 14:30:00,379.67,379.71,379.56,379.68,13162.0,374.6988,374.7382,374.5902,374.7086,13162.0
2023-01-24 14:35:00,379.56,379.62,379.28,379.28,8599.0,374.5902,374.6494,374.3139,374.3139,8599.0
2023-01-24 14:40:00,379.25,379.37,379.19,379.27,8905.0,374.2843,374.4027,374.225,374.304,8905.0
2023-01-24 14:45:00,379.26,379.33,378.76,378.77,14957.0,374.2941,374.3632,373.8007,373.8105,14957.0
2023-01-24 14:50:00,378.72,378.77,378.62,378.69,7455.0,373.7612,373.8105,373.6625,373.7316,7455.0
2023-01-24 14:55:00,378.7,379.17,378.65,378.96,15923.0,373.7415,374.2053,373.6921,373.9981,15923.0
2023-01-24 15:00:00,378.95,378.98,378.6,378.6,12990.0,373.9882,374.0178,373.6428,373.6428,12990.0
2023-01-24 15:05:00,378.57,378.68,378.49,378.56,22694.0,373.6132,373.7217,373.5342,373.6033,22694.0
2023-01-24 15:10:00,378.53,378.63,378.53,378.55,25912.0,373.5737,373.6724,373.5737,373.5934,25912.0
2023-01-24 15:15:00,378.56,378.6,378.52,378.54,25155.0,373.6033,373.6428,373.5638,373.5836,25155.0
2023-01-24 15:20:00,378.52,378.52,377.85,378.0,19046.0,373.5638,373.5638,372.9026,373.0506,19046.0
2023-01-24 15:25:00,378.03,378.08,377.75,377.77,22249.0,373.0802,373.1296,372.8039,372.8236,22249.0
2023-01-24 15:30:00,377.81,377.88,377.04,377.06,26413.0,372.8631,372.9322,372.1032,372.1229,26413.0
2023-01-24 15:35:00,377.06,377.41,377.04,377.41,37794.0,372.1229,372.4684,372.1032,372.4684,37794.0
2023-01-24 15:40:00,377.38,377.41,377.0,377.34,38043.0,372.4387,372.4684,372.0637,372.3993,38043.0
2023-01-24 15:45:00,377.34,378.15,377.13,378.05,46830.0,372.3993,373.1987,372.192,373.1,46830.0
2023-01-24 15:50:00,378.12,380.0,378.12,379.83,68547.0,373.1691,375.0244,373.1691,374.8567,68547.0
2023-01-24 15:55:00,379.85,380.46,379.81,380.01,142003.0,374.8764,375.4784,374.8369,375.0343,142003.0
2023-01-25 09:30:00,375.1,377.92,375.1,376.42,147847.0,370.1886,372.9717,370.1886,371.4913,147847.0
2023-01-25 09:35:00,376.88,379.0,376.3,378.81,23685.0,371.9453,374.0375,371.3729,373.85,23685.0
2023-01-25 09:40:00,378.51,379.77,378.5,379.12,109990.0,373.5539,374.7975,373.5441,374.156,109990.0
2023-01-25 09:45:00,379.0,379.06,376.74,377.73,41439.0,374.0375,374.0967,371.8071,372.7842,41439.0
2023-01-25 09:50:00,377.48,377.73,375.94,376.16,29612.0,372.5374,372.7842,371.0176,371.2347,29612.0
2023-01-25 09:55:00,376.29,377.3,375.99,376.77,26040.0,371.363,372.3598,371.0669,371.8367,26040.0
2023-01-25 10:00:00,376.92,377.52,376.76,377.17,20144.0,371.9848,372.5769,371.8269,372.2315,20144.0
2023-01-25 10:05:00,377.17,378.81,377.06,378.69,24667.0,372.2315,373.85,372.1229,373.7316,24667.0
2023-01-25 10:10:00,378.83,378.83,377.84,377.99,23359.0,373.8698,373.8698,372.8927,373.0408,23359.0
2023-01-25 10:15:00,377.99,378.6,377.7,377.7,17449.0,373.0408,373.6428,372.7546,372.7546,17449.0
2023-01-25 10:20:00,377.6,377.96,377.26,377.55,15071.0,372.6559,373.0112,372.3203,372.6065,15071.0
2023-01-25 10:25:00,377.67,378.16,377.55,378.16,23309.0,372.7249,373.2085,372.6065,373.2085,23309.0
2023-01-25 10:30:00,378.04,378.5,377.77,378.31,23002.0,373.0901,373.5441,372.8236,373.3566,23002.0
2023-01-25 10:35:00,378.31,378.51,376.67,377.04,20866.0,373.3566,373.5539,371.738,372.1032,20866.0
2023-01-25 10:40:00,377.11,378.03,376.88,378.01,14527.0,372.1723,373.0802,371.9453,373.0605,14527.0
2023-01-25 10:45:00,377.99,378.5,377.6,377.76,18387.0,373.0408,373.5441,372.6559,372.8138,18387.0
2023-01-25 10:50:00,377.72,378.1,377.45,377.93,22375.0,372.7743,373.1493,372.5078,372.9815,22375.0
2023-01-25 10:55:00,377.88,379.01,377.88,378.97,13772.0,372.9322,374.0474,372.9322,374.0079,13772.0
2023-01-25 11:00:00,378.89,379.11,378.62,378.92,14610.0,373.929,374.1461,373.6625,373.9586,14610.0
2023-01-25 11:05:00,378.92,379.05,378.19,378.19,45979.0,373.9586,374.0869,373.2381,373.2381,45979.0
2023-01-25 11:10:00,378.28,378.99,377.67,378.36,54381.0,373.327,374.0277,372.7249,373.4059,54381.0
2023-01-25 11:15:00,378.36,378.36,376.93,378.19,23149.0,373.4059,373.4059,371.9946,373.2381,23149.0
2023-01-25 11:20:00,378.11,379.05,377.87,378.52,49000.0,373.1592,374.0869,372.9223,373.5638,49000.0
2023-01-25 11:25:00,378.66,378.78,378.36,378.44,11069.0,373.702,373.8204,373.4059,373.4849,11069.0
2023-01-25 11:30:00,378.48,378.48,378.05,378.37,11391.0,373.5243,373.5243,373.1,373.4158,11391.0
2023-01-25 11:35:00,378.4,379.1,378.23,379.01,25034.0,373.4454,374.1362,373.2776,374.0474,25034.0
2023-01-25 11:40:00,379.15,379.3,378.62,378.67,25063.0,374.1856,374.3336,373.6625,373.7119,25063.0
2023-01-25 11:45:00,378.78,378.95,378.52,378.89,11062.0,373.8204,373.9882,373.5638,373.929,11062.0
2023-01-25 11:50:00,378.89,380.01,378.65,379.45,38142.0,373.929,375.0343,373.6921,374.4816,38142.0
2023-01-25 11:55:00,379.45,379.98,379.44,379.68,9795.0,374.4816,375.0047,374.4718,374.7086,9795.0
2023-01-25 12:00:00,379.72,379.84,379.5,379.54,12934.0,374.7481,374.8665,374.531,374.5705,12934.0
2023-01-25 12:05:00,379.61,379.66,379.25,379.39,15394.0,374.6395,374.6889,374.2843,374.4224,15394.0
2023-01-25 12:10:00,379.5,379.59,379.12,379.31,16044.0,374.531,374.6198,374.156,374.3435,16044.0
2023-01-25 12:15:00,379.31,379.74,379.31,379.35,17261.0,374.3435,374.7678,374.3435,374.383,17261.0
2023-01-25 12:20:00,379.43,379.57,379.16,379.35,11192.0,374.4619,374.6001,374.1954,374.383,11192.0
2023-01-25 12:25:00,379.33,379.33,378.55,378.69,11460.0,374.3632,374.3632,373.5934,373.7316,11460.0
2023-01-25 12:30:00,378.66,378.85,378.59,378.63,11418.0,373.702,373.8895,373.6329,373.6724,11418.0
2023-01-25 12:35:00,378.73,379.51,378.65,379.35,15883.0,373.7711,374.5409,373.6921,374.383,15883.0
2023-01-25 12:40:00,379.19,379.45,379.13,379.25,7012.0,374.225,374.4816,374.1658,374.2843,7012.0
2023-01-25 12:45:00,379.24,379.41,379.11,379.27,6292.0,374.2744,374.4422,374.1461,374.304,6292.0
2023-01-25 12:50:00,379.32,379.65,379.28,379.6,8802.0,374.3533,374.679,374.3139,374.6297,8802.0
2023-01-25 12:55:00,379.61,379.8,379.11,379.15,9434.0,374.6395,374.8271,374.1461,374.1856,9434.0
2023-01-25 13:00:00,379.28,379.93,379.05,379.08,11246.0,374.3139,374.9554,374.0869,374.1165,11246.0
2023-01-25 13:05:00,379.27,379.81,379.24,379.72,9350.0,374.304,374.8369,374.2744,374.7481,9350.0
2023-01-25 13:10:00,379.72,380.15,379.57,379.91,10322.0,374.7481,375.1725,374.6001,374.9356,10322.0
2023-01-25 13:15:00,380.01,380.2,379.81,379.83,17164.0,375.0343,375.2218,374.8369,374.8567,17164.0
2023-01-25 13:20:00,379.89,380.52,379.85,380.24,28667.0,374.9159,375.5376,374.8764,375.2613,28667.0
2023-01-25 13:25:00,380.18,380.59,380.09,380.58,9505.0,375.2021,375.6067,375.1133,375.5968,9505.0
2023-01-25 13:30:00,380.51,380.61,380.19,380.4,11868.0,375.5278,375.6265,375.212,375.4192,11868.0
2023-01-25 13:35:00,380.42,380.62,379.88,380.01,10477.0,375.4389,375.6363,374.906,375.0343,10477.0
2023-01-25 13:40:00,379.95,380.24,379.76,379.78,12213.0,374.9751,375.2613,374.7876,374.8073,12213.0
2023-01-25 13:45:00,379.79,380.79,379.78,380.64,18323.0,374.8172,375.8041,374.8073,375.6561,18323.0
2023-01-25 13:50:00,380.59,380.84,380.31,380.4,12323.0,375.6067,375.8534,375.3304,375.4192,12323.0
2023-01-25 13:55:00,380.46,380.69,380.34,380.63,8575.0,375.4784,375.7054,375.36,375.6462,8575.0
2023-01-25 14:00:00,380.72,380.72,380.42,380.54,11723.0,375.735,375.735,375.4389,375.5574,11723.0
2023-01-25 14:05:00,380.59,380.87,380.43,380.75,10412.0,375.6067,375.883,375.4488,375.7646,10412.0
2023-01-25 14:10:00,380.7,381.37,380.62,380.97,17490.0,375.7153,376.3765,375.6363,375.9817,17490.0
2023-01-25 14:15:00,380.97,381.53,380.96,381.42,13299.0,375.9817,376.5344,375.9719,376.4258,13299.0
2023-01-25 14:20:00,381.44,381.52,380.72,380.94,13960.0,376.4456,376.5245,375.735,375.9521,13960.0
2023-01-25 14:25:00,380.99,380.99,380.45,380.64,16977.0,376.0015,376.0015,375.4685,375.6561,16977.0
2023-01-25 14:30:00,380.56,380.65,380.09,380.09,18787.0,375.5771,375.6659,375.1133,375.1133,18787.0
2023-01-25 14:35:00,380.0,380.66,379.83,380.63,13795.0,375.0244,375.6758,374.8567,375.6462,13795.0
2023-01-25 14:40:00,380.62,381.02,380.49,380.73,14940.0,375.6363,376.0311,375.508,375.7449,14940.0
2023-01-25 14:45:00,380.68,380.97,380.44,380.92,25702.0,375.6955,375.9817,375.4587,375.9324,25702.0
2023-01-25 14:50:00,380.84,381.37,380.71,381.19,40455.0,375.8534,376.3765,375.7251,376.1989,40455.0
2023-01-25 14:55:00,381.18,381.56,381.02,381.34,15908.0,376.189,376.564,376.0311,376.3469,15908.0
2023-01-25 15:00:00,381.43,381.71,381.3,381.57,28656.0,376.4357,376.712,376.3074,376.5739,28656.0
2023-01-25 15:05:00,381.6,381.7,381.3,381.37,27224.0,376.6035,376.7022,376.3074,376.3765,27224.0
2023-01-25 15:10:00,381.41,381.5,380.88,381.1,112811.0,376.416,376.5048,375.8929,376.11,112811.0
2023-01-25 15:15:00,381.11,381.19,380.69,380.74,49689.0,376.1199,376.1989,375.7054,375.7548,49689.0
2023-01-25 15:20:00,380.74,381.1,380.67,380.96,23494.0,375.7548,376.11,375.6857,375.9719,23494.0
2023-01-25 15:25:00,380.96,381.73,380.95,381.67,30269.0,375.9719,376.7318,375.962,376.6726,30269.0
2023-01-25 15:30:00,381.74,382.28,381.74,382.16,38241.0,376.7417,377.2746,376.7417,377.1562,38241.0
2023-01-25 15:35:00,382.12,382.43,381.73,382.27,33743.0,377.1167,377.4226,376.7318,377.2647,33743.0
2023-01-25 15:40:00,382.24,382.43,381.94,381.99,45613.0,377.2351,377.4226,376.939,376.9884,45613.0
2023-01-25 15:45:00,381.99,381.99,380.78,381.56,68194.0,376.9884,376.9884,375.7942,376.564,68194.0
2023-01-25 15:50:00,381.5,381.58,380.74,381.4,79836.0,376.5048,376.5838,375.7548,376.4061,79836.0
2023-01-25 15:55:00,381.54,382.56,381.32,382.52,159534.0,376.5443,377.5509,376.3272,377.5114,159534.0
2023-01-26 09:30:00,383.41,384.11,381.08,381.88,150708.0,378.3898,379.0806,376.0903,376.8798,150708.0
2023-01-26 09:35:00,381.63,383.0,381.63,382.74,90874.0,376.6331,377.9852,376.6331,377.7286,90874.0
2023-01-26 09:40:00,382.83,383.5,380.45,381.46,104913.0,377.8174,378.4786,375.4685,376.4653,104913.0
2023-01-26 09:45:00,381.36,381.51,377.56,378.34,55042.0,376.3666,376.5147,372.6164,373.3862,55042.0
2023-01-26 09:50:00,378.48,378.53,376.55,377.74,36343.0,373.5243,373.5737,371.6196,372.794,36343.0
2023-01-26 09:55:00,377.98,378.81,375.94,376.94,41485.0,373.0309,373.85,371.0176,372.0045,41485.0
2023-01-26 10:00:00,377.19,377.19,374.41,375.1,51396.0,372.2512,372.2512,369.5076,370.1886,51396.0
2023-01-26 10:05:00,375.1,375.1,373.0,374.81,37255.0,370.1886,370.1886,368.1161,369.9024,37255.0
2023-01-26 10:10:00,374.99,375.92,374.55,375.4,24460.0,370.08,370.9979,369.6458,370.4847,24460.0
2023-01-26 10:15:00,375.43,375.88,374.66,375.49,27985.0,370.5143,370.9584,369.7544,370.5735,27985.0
2023-01-26 10:20:00,375.49,377.0,375.49,376.76,39686.0,370.5735,372.0637,370.5735,371.8269,39686.0
2023-01-26 10:25:00,376.53,376.67,374.72,375.72,42081.0,371.5999,371.738,369.8136,370.8005,42081.0
2023-01-26 10:30:00,375.64,378.8,375.63,378.8,20652.0,370.7215,373.8402,370.7117,373.8402,20652.0
2023-01-26 10:35:00,378.63,378.81,378.0,378.41,36190.0,373.6724,373.85,373.0506,373.4553,36190.0
2023-01-26 10:40:00,378.43,378.45,377.33,377.39,14613.0,373.475,373.4947,372.3894,372.4486,14613.0
2023-01-26 10:45:00,377.5,378.6,377.23,378.56,9477.0,372.5572,373.6428,372.2907,373.6033,9477.0
2023-01-26 10:50:00,378.6,378.6,377.02,377.05,17393.0,373.6428,373.6428,372.0835,372.1131,17393.0
2023-01-26 10:55:00,376.81,377.36,376.28,376.5,14957.0,371.8762,372.419,371.3531,371.5703,14957.0
2023-01-26 11:00:00,376.37,377.79,376.26,377.49,14639.0,371.442,372.8434,371.3334,372.5473,14639.0
2023-01-26 11:05:00,377.45,377.45,376.34,376.34,10997.0,372.5078,372.5078,371.4124,371.4124,10997.0
2023-01-26 11:10:00,376.68,376.92,375.94,376.92,41612.0,371.7479,371.9848,371.0176,371.9848,41612.0
2023-01-26 11:15:00,376.91,377.46,376.72,376.94,10664.0,371.9749,372.5177,371.7874,372.0045,10664.0
2023-01-26 11:20:00,376.96,377.05,376.05,376.1,11104.0,372.0242,372.1131,371.1262,371.1755,11104.0
2023-01-26 11:25:00,376.11,376.63,376.01,376.45,16447.0,371.1854,371.6986,371.0867,371.5209,16447.0
2023-01-26 11:30:00,376.48,376.75,376.12,376.44,14812.0,371.5505,371.817,371.1952,371.5111,14812.0
2023-01-26 11:35:00,376.57,377.14,376.01,376.28,7814.0,371.6394,372.2019,371.0867,371.3531,7814.0
2023-01-26 11:40:00,376.15,376.84,375.84,376.54,11107.0,371.2249,371.9058,370.9189,371.6097,11107.0
2023-01-26 11:45:00,376.44,376.97,376.34,376.86,5614.0,371.5111,372.0341,371.4124,371.9256,5614.0
2023-01-26 11:50:00,376.97,377.15,376.14,376.17,14719.0,372.0341,372.2118,371.215,371.2446,14719.0
2023-01-26 11:55:00,376.19,376.34,375.54,376.13,15241.0,371.2643,371.4124,370.6228,371.2051,15241.0
2023-01-26 12:00:00,376.2,376.58,376.16,376.35,12416.0,371.2742,371.6492,371.2347,371.4222,12416.0
2023-01-26 12:05:00,376.31,376.89,376.08,376.89,20126.0,371.3828,371.9552,371.1558,371.9552,20126.0
2023-01-26 12:10:00,376.84,377.97,376.84,377.79,12099.0,371.9058,373.021,371.9058,372.8434,12099.0
2023-01-26 12:15:00,377.81,378.03,377.52,377.52,18625.0,372.8631,373.0802,372.5769,372.5769,18625.0
2023-01-26 12:20:00,377.63,377.8,376.8,376.85,14885.0,372.6855,372.8532,371.8663,371.9157,14885.0
2023-01-26 12:25:00,376.79,376.92,376.19,376.82,10161.0,371.8565,371.9848,371.2643,371.8861,10161.0
2023-01-26 12:30:00,376.8,377.0,376.3,376.88,9998.0,371.8663,372.0637,371.3729,371.9453,9998.0
2023-01-26 12:35:00,377.03,377.11,376.35,376.57,13818.0,372.0933,372.1723,371.4222,371.6394,13818.0
2023-01-26 12:40:00,376.62,376.68,376.05,376.11,9433.0,371.6887,371.7479,371.1262,371.1854,9433.0
2023-01-26 12:45:00,376.12,376.35,375.26,375.32,10386.0,371.1952,371.4222,370.3465,370.4057,10386.0
2023-01-26 12:50:00,375.42,376.01,375.34,375.7,8664.0,370.5044,371.0867,370.4255,370.7807,8664.0
2023-01-26 12:55:00,375.7,375.78,375.06,375.1,8438.0,370.7807,370.8597,370.1491,370.1886,8438.0
2023-01-26 13:00:00,375.09,375.25,374.64,374.83,21187.0,370.1787,370.3366,369.7346,369.9221,21187.0
2023-01-26 13:05:00,374.7,374.86,373.84,374.14,17343.0,369.7938,369.9517,368.9451,369.2412,17343.0
2023-01-26 13:10:00,374.18,374.6,374.16,374.36,10131.0,369.2806,369.6951,369.2609,369.4583,10131.0
2023-01-26 13:15:00,374.36,374.36,373.15,373.16,14709.0,369.4583,369.4583,368.2641,368.274,14709.0
2023-01-26 13:20:00,373.25,374.34,373.24,374.34,9963.0,368.3628,369.4385,368.353,369.4385,9963.0
2023-01-26 13:25:00,374.45,374.5,374.14,374.18,16560.0,369.5471,369.5965,369.2412,369.2806,16560.0
2023-01-26 13:30:00,374.18,374.6,374.06,374.44,25052.0,369.2806,369.6951,369.1622,369.5372,25052.0
2023-01-26 13:35:00,374.44,375.5,374.34,375.24,21459.0,369.5372,370.5834,369.4385,370.3268,21459.0
2023-01-26 13:40:00,375.41,375.91,375.27,375.55,12150.0,370.4945,370.988,370.3564,370.6327,12150.0
2023-01-26 13:45:00,375.55,375.87,375.44,375.59,20474.0,370.6327,370.9485,370.5241,370.6722,20474.0
2023-01-26 13:50:00,375.63,376.04,375.53,375.55,25524.0,370.7117,371.1163,370.613,370.6327,25524.0
2023-01-26 13:55:00,375.6,375.74,375.34,375.44,15964.0,370.6821,370.8202,370.4255,370.5241,15964.0
2023-01-26 14:00:00,375.41,375.78,375.15,375.68,14540.0,370.4945,370.8597,370.2379,370.761,14540.0
2023-01-26 14:05:00,375.69,375.76,375.13,375.27,38186.0,370.7709,370.84,370.2182,370.3564,38186.0
2023-01-26 14:10:00,375.11,375.4,374.96,374.96,12481.0,370.1985,370.4847,370.0504,370.0504,12481.0
2023-01-26 14:15:00,374.83,375.19,374.36,374.86,16907.0,369.9221,370.2774,369.4583,369.9517,16907.0
2023-01-26 14:20:00,374.93,375.52,374.93,375.28,11593.0,370.0208,370.6031,370.0208,370.3662,11593.0
2023-01-26 14:25:00,375.24,375.3,374.4,374.51,13232.0,370.3268,370.386,369.4978,369.6063,13232.0
2023-01-26 14:30:00,374.79,375.6,374.52,375.59,10826.0,369.8827,370.6821,369.6162,370.6722,10826.0
2023-01-26 14:35:00,375.63,375.89,375.09,375.09,11901.0,370.7117,370.9683,370.1787,370.1787,11901.0
2023-01-26 14:40:00,375.18,375.27,374.75,375.1,24733.0,370.2676,370.3564,369.8432,370.1886,24733.0
2023-01-26 14:45:00,375.16,375.5,375.05,375.34,19261.0,370.2478,370.5834,370.1393,370.4255,19261.0
2023-01-26 14:50:00,375.33,375.5,375.01,375.03,25067.0,370.4156,370.5834,370.0998,370.1195,25067.0
2023-01-26 14:55:00,375.06,375.46,375.03,375.32,24861.0,370.1491,370.5439,370.1195,370.4057,24861.0
2023-01-26 15:00:00,375.32,375.55,375.21,375.43,19115.0,370.4057,370.6327,370.2972,370.5143,19115.0
2023-01-26 15:05:00,375.43,375.45,374.94,375.27,22315.0,370.5143,370.534,370.0307,370.3564,22315.0
2023-01-26 15:10:00,375.27,375.32,374.89,374.93,19149.0,370.3564,370.4057,369.9813,370.0208,19149.0
2023-01-26 15:15:00,374.93,375.18,374.55,375.16,24177.0,370.0208,370.2676,369.6458,370.2478,24177.0
2023-01-26 15:20:00,375.11,375.36,374.77,375.01,31295.0,370.1985,370.4452,369.8629,370.0998,31295.0
2023-01-26 15:25:00,375.03,375.71,374.9,375.39,38204.0,370.1195,370.7906,369.9912,370.4748,38204.0
2023-01-26 15:30:00,375.31,375.87,375.25,375.58,26164.0,370.3958,370.9485,370.3366,370.6623,26164.0
2023-01-26 15:35:00,375.65,375.79,375.23,375.4,35024.0,370.7314,370.8696,370.3169,370.4847,35024.0
2023-01-26 15:40:00,375.43,375.59,375.07,375.52,38856.0,370.5143,370.6722,370.159,370.6031,38856.0
2023-01-26 15:45:00,375.48,376.12,375.38,376.12,55887.0,370.5636,371.1952,370.4649,371.1952,55887.0
2023-01-26 15:50:00,376.18,376.43,375.94,376.16,78943.0,371.2545,371.5012,371.0176,371.2347,78943.0
2023-01-26 15:55:00,376.25,377.26,376.19,377.2,205666.0,371.3235,372.3203,371.2643,372.2611,205666.0
2023-01-27 09:30:00,376.19,379.71,376.1,376.59,106103.0,371.2643,374.7382,371.1755,371.6591,106103.0
2023-01-27 09:35:00,376.89,378.63,376.01,377.56,48417.0,371.9552,373.6724,371.0867,372.6164,48417.0
2023-01-27 09:40:00,377.4,377.63,376.39,377.28,30484.0,372.4585,372.6855,371.4617,372.3401,30484.0
2023-01-27 09:45:00,377.02,378.48,376.8,377.71,49918.0,372.0835,373.5243,371.8663,372.7644,49918.0
2023-01-27 09:50:00,377.77,378.99,377.2,378.2,56154.0,372.8236,374.0277,372.2611,373.248,56154.0
2023-01-27 09:55:00,378.17,378.47,377.67,377.92,37003.0,373.2184,373.5145,372.7249,372.9717,37003.0
2023-01-27 10:00:00,377.93,379.9,377.78,379.31,56616.0,372.9815,374.9257,372.8335,374.3435,56616.0
2023-01-27 10:05:00,379.3,380.5,378.55,380.05,31791.0,374.3336,375.5179,373.5934,375.0738,31791.0
2023-01-27 10:10:00,379.98,380.49,379.54,380.0,19978.0,375.0047,375.508,374.5705,375.0244,19978.0
2023-01-27 10:15:00,379.95,380.52,379.54,379.54,31798.0,374.9751,375.5376,374.5705,374.5705,31798.0
2023-01-27 10:20:00,379.46,379.46,378.31,378.66,14355.0,374.4915,374.4915,373.3566,373.702,14355.0
2023-01-27 10:25:00,378.49,378.49,377.35,377.36,24122.0,373.5342,373.5342,372.4091,372.419,24122.0
2023-01-27 10:30:00,377.51,377.73,376.88,376.98,24135.0,372.567,372.7842,371.9453,372.044,24135.0
2023-01-27 10:35:00,376.87,377.65,376.62,377.2,35953.0,371.9354,372.7052,371.6887,372.2611,35953.0
2023-01-27 10:40:00,377.22,377.32,376.65,376.8,15833.0,372.2808,372.3795,371.7183,371.8663,15833.0
2023-01-27 10:45:00,376.88,377.03,375.65,375.94,24769.0,371.9453,372.0933,370.7314,371.0176,24769.0
2023-01-27 10:50:00,376.02,376.02,375.29,375.29,15416.0,371.0966,371.0966,370.3761,370.3761,15416.0
2023-01-27 10:55:00,375.16,376.28,374.84,376.05,26235.0,370.2478,371.3531,369.932,371.1262,26235.0
2023-01-27 11:00:00,375.92,376.3,375.72,375.92,16925.0,370.9979,371.3729,370.8005,370.9979,16925.0
2023-01-27 11:05:00,375.88,376.25,375.55,375.62,10713.0,370.9584,371.3235,370.6327,370.7018,10713.0
2023-01-27 11:10:00,375.64,376.45,375.49,376.45,10647.0,370.7215,371.5209,370.5735,371.5209,10647.0
2023-01-27 11:15:00,376.45,377.0,376.1,376.16,17432.0,371.5209,372.0637,371.1755,371.2347,17432.0
2023-01-27 11:20:00,376.06,376.48,376.0,376.08,7777.0,371.136,371.5505,371.0768,371.1558,7777.0
2023-01-27 11:25:00,376.08,376.22,375.52,375.94,20120.0,371.1558,371.2939,370.6031,371.0176,20120.0
2023-01-27 11:30:00,375.99,376.57,375.85,376.19,14437.0,371.0669,371.6394,370.9288,371.2643,14437.0
2023-01-27 11:35:00,376.27,376.37,375.84,376.37,18811.0,371.3433,371.442,370.9189,371.442,18811.0
2023-01-27 11:40:00,376.47,377.28,376.38,376.74,26010.0,371.5407,372.3401,371.4518,371.8071,26010.0
2023-01-27 11:45:00,376.79,376.83,376.12,376.36,19783.0,371.8565,371.8959,371.1952,371.4321,19783.0
2023-01-27 11:50:00,376.31,376.41,375.6,375.75,22002.0,371.3828,371.4814,370.6821,370.8301,22002.0
2023-01-27 11:55:00,375.68,376.26,375.6,376.13,19064.0,370.761,371.3334,370.6821,371.2051,19064.0
2023-01-27 12:00:00,376.01,376.08,375.68,375.89,11308.0,371.0867,371.1558,370.761,370.9683,11308.0
2023-01-27 12:05:00,375.8,376.03,375.61,375.76,15169.0,370.8794,371.1064,370.6919,370.84,15169.0
2023-01-27 12:10:00,375.86,376.66,375.65,376.3,16171.0,370.9386,371.7282,370.7314,371.3729,16171.0
2023-01-27 12:15:00,376.3,376.86,376.25,376.6,12283.0,371.3729,371.9256,371.3235,371.669,12283.0
2023-01-27 12:20:00,376.51,376.55,376.27,376.41,9400.0,371.5801,371.6196,371.3433,371.4814,9400.0
2023-01-27 12:25:00,376.41,376.54,375.79,375.79,19417.0,371.4814,371.6097,370.8696,370.8696,19417.0
2023-01-27 12:30:00,375.75,376.65,375.75,376.33,20601.0,370.8301,371.7183,370.8301,371.4025,20601.0
2023-01-27 12:35:00,376.34,376.59,376.04,376.37,13160.0,371.4124,371.6591,371.1163,371.442,13160.0
2023-01-27 12:40:00,376.3,376.46,375.07,375.13,38481.0,371.3729,371.5308,370.159,370.2182,38481.0
2023-01-27 12:45:00,375.11,375.31,374.59,375.19,38459.0,370.1985,370.3958,369.6853,370.2774,38459.0
2023-01-27 12:50:00,375.14,375.56,375.0,375.21,21715.0,370.2281,370.6426,370.0899,370.2972,21715.0
2023-01-27 12:55:00,375.17,375.47,375.09,375.46,6525.0,370.2577,370.5538,370.1787,370.5439,6525.0
2023-01-27 13:00:00,375.4,375.56,375.0,375.03,16092.0,370.4847,370.6426,370.0899,370.1195,16092.0
2023-01-27 13:05:00,375.02,375.18,374.75,374.78,11630.0,370.1096,370.2676,369.8432,369.8728,11630.0
2023-01-27 13:10:00,374.72,374.84,374.26,374.26,13783.0,369.8136,369.932,369.3596,369.3596,13783.0
2023-01-27 13:15:00,374.36,374.36,373.66,374.18,18063.0,369.4583,369.4583,368.7675,369.2806,18063.0
2023-01-27 13:20:00,374.25,374.28,373.98,374.01,11962.0,369.3497,369.3793,369.0833,369.1129,11962.0
2023-01-27 13:25:00,374.08,374.08,373.6,373.92,17344.0,369.182,369.182,368.7082,369.024,17344.0
2023-01-27 13:30:00,373.96,374.38,373.78,374.3,25033.0,369.0635,369.478,368.8859,369.3991,25033.0
2023-01-27 13:35:00,374.25,374.83,374.25,374.82,18458.0,369.3497,369.9221,369.3497,369.9123,18458.0
2023-01-27 13:40:00,374.83,374.96,374.53,374.92,16926.0,369.9221,370.0504,369.6261,370.011,16926.0
2023-01-27 13:45:00,374.86,375.05,374.68,374.94,16269.0,369.9517,370.1393,369.7741,370.0307,16269.0
2023-01-27 13:50:00,374.88,374.98,374.62,374.77,15439.0,369.9715,370.0702,369.7149,369.8629,15439.0
2023-01-27 13:55:00,374.85,375.03,374.69,374.96,14093.0,369.9419,370.1195,369.784,370.0504,14093.0
2023-01-27 14:00:00,375.0,375.46,374.98,375.34,18046.0,370.0899,370.5439,370.0702,370.4255,18046.0
2023-01-27 14:05:00,375.34,375.39,374.39,374.52,19086.0,370.4255,370.4748,369.4879,369.6162,19086.0
2023-01-27 14:10:00,374.53,375.01,374.46,374.99,9809.0,369.6261,370.0998,369.557,370.08,9809.0
2023-01-27 14:15:00,375.0,375.41,375.0,375.21,14086.0,370.0899,370.4945,370.0899,370.2972,14086.0
2023-01-27 14:20:00,375.27,375.39,375.09,375.21,11771.0,370.3564,370.4748,370.1787,370.2972,11771.0
2023-01-27 14:25:00,375.23,375.32,374.91,375.23,16180.0,370.3169,370.4057,370.0011,370.3169,16180.0
2023-01-27 14:30:00,375.3,375.64,375.17,375.53,17569.0,370.386,370.7215,370.2577,370.613,17569.0
2023-01-27 14:35:00,375.52,375.73,375.38,375.62,11865.0,370.6031,370.8103,370.4649,370.7018,11865.0
2023-01-27 14:40:00,375.69,376.18,375.67,376.01,12730.0,370.7709,371.2545,370.7511,371.0867,12730.0
2023-01-27 14:45:00,376.02,376.41,376.0,376.22,15330.0,371.0966,371.4814,371.0768,371.2939,15330.0
2023-01-27 14:50:00,376.18,376.2,375.75,375.77,19263.0,371.2545,371.2742,370.8301,370.8498,19263.0
2023-01-27 14:55:00,375.74,375.83,375.23,375.45,15213.0,370.8202,370.909,370.3169,370.534,15213.0
2023-01-27 15:00:00,375.51,375.78,375.36,375.72,17925.0,370.5932,370.8597,370.4452,370.8005,17925.0
2023-01-27 15:05:00,375.81,376.49,375.76,376.46,19550.0,370.8893,371.5604,370.84,371.5308,19550.0
2023-01-27 15:10:00,376.42,376.71,376.13,376.17,20405.0,371.4913,371.7775,371.2051,371.2446,20405.0
2023-01-27 15:15:00,376.17,376.22,375.59,375.97,20396.0,371.2446,371.2939,370.6722,371.0472,20396.0
2023-01-27 15:20:00,375.93,376.05,375.4,375.51,15771.0,371.0077,371.1262,370.4847,370.5932,15771.0
2023-01-27 15:25:00,375.48,375.52,374.94,375.26,18777.0,370.5636,370.6031,370.0307,370.3465,18777.0
2023-01-27 15:30:00,375.31,375.97,374.89,375.97,28603.0,370.3958,371.0472,369.9813,371.0472,28603.0
2023-01-27 15:35:00,375.91,375.98,375.18,375.3,30556.0,370.988,371.0571,370.2676,370.386,30556.0
2023-01-27 15:40:00,375.3,375.41,374.62,375.39,33454.0,370.386,370.4945,369.7149,370.4748,33454.0
2023-01-27 15:45:00,375.35,375.35,374.13,374.31,37084.0,370.4353,370.4353,369.2313,369.4089,37084.0
2023-01-27 15:50:00,374.31,374.37,373.56,374.06,47580.0,369.4089,369.4682,368.6688,369.1622,47580.0
2023-01-27 15:55:00,374.06,374.06,373.38,373.85,159157.0,369.1622,369.1622,368.4911,368.955,159157.0
2023-01-30 09:30:00,369.46,371.25,369.4,370.0,71821.0,364.6224,366.389,364.5632,365.1554,71821.0
2023-01-30 09:35:00,370.17,371.37,369.66,371.14,24608.0,365.3231,366.5074,364.8198,366.2804,24608.0
2023-01-30 09:40:00,371.15,372.73,370.86,372.46,194425.0,366.2903,367.8496,366.0041,367.5832,194425.0
2023-01-30 09:45:00,372.47,373.64,372.22,372.57,23356.0,367.593,368.7477,367.3463,367.6917,23356.0
2023-01-30 09:50:00,372.29,372.96,371.27,371.27,9874.0,367.4154,368.0766,366.4087,366.4087,9874.0
2023-01-30 09:55:00,371.35,372.73,371.34,372.5,6781.0,366.4877,367.8496,366.4778,367.6226,6781.0
2023-01-30 10:00:00,372.5,373.4,372.5,372.86,12281.0,367.6226,368.5109,367.6226,367.9779,12281.0
2023-01-30 10:05:00,372.98,373.5,372.86,373.1,27178.0,368.0964,368.6095,367.9779,368.2148,27178.0
2023-01-30 10:10:00,373.05,373.2,372.54,372.64,11407.0,368.1654,368.3135,367.6621,367.7608,11407.0
2023-01-30 10:15:00,372.59,372.96,372.26,372.82,20097.0,367.7115,368.0766,367.3858,367.9385,20097.0
2023-01-30 10:20:00,372.72,373.06,372.16,372.4,9947.0,367.8398,368.1753,367.2871,367.524,9947.0
2023-01-30 10:25:00,372.7,373.28,372.47,373.28,10491.0,367.82,368.3924,367.593,368.3924,10491.0
2023-01-30 10:30:00,373.31,373.38,372.34,372.49,10284.0,368.422,368.4911,367.4647,367.6128,10284.0
2023-01-30 10:35:00,372.47,372.5,371.54,371.79,16963.0,367.593,367.6226,366.6752,366.9219,16963.0
2023-01-30 10:40:00,371.85,371.85,371.02,371.22,11703.0,366.9812,366.9812,366.162,366.3594,11703.0
2023-01-30 10:45:00,371.13,371.37,370.59,371.37,16494.0,366.2706,366.5074,365.7377,366.5074,16494.0
2023-01-30 10:50:00,371.43,372.16,371.38,372.16,11671.0,366.5667,367.2871,366.5173,367.2871,11671.0
2023-01-30 10:55:00,372.38,372.8,372.31,372.8,7352.0,367.5042,367.9187,367.4351,367.9187,7352.0
2023-01-30 11:00:00,372.85,372.96,372.55,372.59,11464.0,367.9681,368.0766,367.672,367.7115,11464.0
2023-01-30 11:05:00,372.5,372.8,372.33,372.8,10469.0,367.6226,367.9187,367.4549,367.9187,10469.0
2023-01-30 11:10:00,372.82,373.3,372.79,373.14,10389.0,367.9385,368.4122,367.9088,368.2543,10389.0
2023-01-30 11:15:00,373.15,373.74,373.14,373.47,10670.0,368.2641,368.8464,368.2543,368.5799,10670.0
2023-01-30 11:20:00,373.48,373.67,373.14,373.35,9318.0,368.5898,368.7773,368.2543,368.4615,9318.0
2023-01-30 11:25:00,373.26,373.36,372.95,373.17,9677.0,368.3727,368.4714,368.0667,368.2839,9677.0
2023-01-30 11:30:00,373.17,373.37,373.03,373.24,5783.0,368.2839,368.4813,368.1457,368.353,5783.0
2023-01-30 11:35:00,373.22,373.39,372.92,373.0,7156.0,368.3332,368.501,368.0371,368.1161,7156.0
2023-01-30 11:40:00,372.96,373.13,372.73,372.86,8092.0,368.0766,368.2444,367.8496,367.9779,8092.0
2023-01-30 11:45:00,372.9,373.37,372.81,373.02,10141.0,368.0174,368.4813,367.9286,368.1358,10141.0
2023-01-30 11:50:00,373.03,373.18,372.38,372.38,8398.0,368.1457,368.2937,367.5042,367.5042,8398.0
2023-01-30 11:55:00,372.31,373.17,372.06,373.06,6765.0,367.4351,368.2839,367.1884,368.1753,6765.0
2023-01-30 12:00:00,373.02,373.12,372.72,372.72,4899.0,368.1358,368.2345,367.8398,367.8398,4899.0
2023-01-30 12:05:00,372.9,373.1,372.76,372.86,5524.0,368.0174,368.2148,367.8792,367.9779,5524.0
2023-01-30 12:10:00,372.85,372.94,372.61,372.88,7068.0,367.9681,368.0569,367.7312,367.9977,7068.0
2023-01-30 12:15:00,372.92,372.98,372.35,372.57,7719.0,368.0371,368.0964,367.4746,367.6917,7719.0
2023-01-30 12:20:00,372.5,372.71,372.4,372.56,8164.0,367.6226,367.8299,367.524,367.6819,8164.0
2023-01-30 12:25:00,372.63,372.68,372.0,372.54,11645.0,367.7509,367.8003,367.1292,367.6621,11645.0
2023-01-30 12:30:00,372.55,372.73,372.16,372.26,11994.0,367.672,367.8496,367.2871,367.3858,11994.0
2023-01-30 12:35:00,372.16,372.31,371.93,371.98,9076.0,367.2871,367.4351,367.0601,367.1095,9076.0
2023-01-30 12:40:00,372.0,372.45,371.89,372.29,11056.0,367.1292,367.5733,367.0206,367.4154,11056.0
2023-01-30 12:45:00,372.38,372.38,371.59,371.78,9019.0,367.5042,367.5042,366.7246,366.9121,9019.0
2023-01-30 12:50:00,371.74,371.89,371.47,371.66,8458.0,366.8726,367.0206,366.6061,366.7936,8458.0
2023-01-30 12:55:00,371.63,371.91,371.47,371.79,11264.0,366.764,367.0404,366.6061,366.9219,11264.0
2023-01-30 13:00:00,371.64,371.68,371.34,371.61,6584.0,366.7739,366.8134,366.4778,366.7443,6584.0
2023-01-30 13:05:00,371.73,371.98,371.72,371.9,8150.0,366.8627,367.1095,366.8529,367.0305,8150.0
2023-01-30 13:10:00,371.91,371.99,371.69,371.83,8623.0,367.0404,367.1193,366.8232,366.9614,8623.0
2023-01-30 13:15:00,371.9,372.78,371.71,372.56,9375.0,367.0305,367.899,366.843,367.6819,9375.0
2023-01-30 13:20:00,372.65,372.91,372.59,372.66,7538.0,367.7707,368.0273,367.7115,367.7805,7538.0
2023-01-30 13:25:00,372.58,372.72,372.22,372.41,9496.0,367.7016,367.8398,367.3463,367.5338,9496.0
2023-01-30 13:30:00,372.44,372.44,371.8,371.88,5869.0,367.5634,367.5634,366.9318,367.0108,5869.0
2023-01-30 13:35:00,371.78,371.95,371.66,371.85,7658.0,366.9121,367.0798,366.7936,366.9812,7658.0
2023-01-30 13:40:00,371.9,371.9,371.28,371.61,5928.0,367.0305,367.0305,366.4186,366.7443,5928.0
2023-01-30 13:45:00,371.53,371.73,371.33,371.73,8272.0,366.6653,366.8627,366.468,366.8627,8272.0
2023-01-30 13:50:00,371.75,371.99,371.53,371.99,7259.0,366.8825,367.1193,366.6653,367.1193,7259.0
2023-01-30 13:55:00,371.88,372.09,371.7,371.94,8144.0,367.0108,367.218,366.8331,367.07,8144.0
2023-01-30 14:00:00,371.89,372.14,371.83,372.07,7320.0,367.0206,367.2674,366.9614,367.1983,7320.0
2023-01-30 14:05:00,372.05,372.18,371.52,371.52,8334.0,367.1785,367.3068,366.6555,366.6555,8334.0
2023-01-30 14:10:00,371.57,371.76,371.2,371.47,19109.0,366.7048,366.8923,366.3397,366.6061,19109.0
2023-01-30 14:15:00,371.48,371.49,370.97,371.11,11366.0,366.616,366.6259,366.1127,366.2508,11366.0
2023-01-30 14:20:00,371.21,371.22,370.7,370.87,10656.0,366.3495,366.3594,365.8462,366.014,10656.0
2023-01-30 14:25:00,370.91,371.05,370.78,370.97,10303.0,366.0535,366.1916,365.9252,366.1127,10303.0
2023-01-30 14:30:00,370.86,371.09,370.79,370.85,9877.0,366.0041,366.2311,365.935,365.9942,9877.0
2023-01-30 14:35:00,370.94,371.43,370.92,371.43,9258.0,366.0831,366.5667,366.0633,366.5667,9258.0
2023-01-30 14:40:00,371.38,371.39,370.89,371.21,12833.0,366.5173,366.5272,366.0337,366.3495,12833.0
2023-01-30 14:45:00,371.38,371.39,371.02,371.16,23261.0,366.5173,366.5272,366.162,366.3002,23261.0
2023-01-30 14:50:00,371.12,371.16,370.83,371.07,10514.0,366.2607,366.3002,365.9745,366.2114,10514.0
2023-01-30 14:55:00,371.02,371.1,370.87,370.98,11814.0,366.162,366.241,366.014,366.1225,11814.0
2023-01-30 15:00:00,371.07,371.62,371.01,371.34,12366.0,366.2114,366.7542,366.1522,366.4778,12366.0
2023-01-30 15:05:00,371.3,371.42,370.88,371.08,17187.0,366.4384,366.5568,366.0239,366.2212,17187.0
2023-01-30 15:10:00,371.09,371.29,370.82,370.84,21654.0,366.2311,366.4285,365.9646,365.9844,21654.0
2023-01-30 15:15:00,370.77,370.93,370.64,370.9,22307.0,365.9153,366.0732,365.787,366.0436,22307.0
2023-01-30 15:20:00,370.96,371.15,370.8,370.99,17398.0,366.1028,366.2903,365.9449,366.1324,17398.0
2023-01-30 15:25:00,371.0,371.23,370.81,371.01,22662.0,366.1423,366.3693,365.9548,366.1522,22662.0
2023-01-30 15:30:00,371.0,371.52,370.88,371.35,37252.0,366.1423,366.6555,366.0239,366.4877,37252.0
2023-01-30 15:35:00,371.35,372.0,371.31,371.91,41930.0,366.4877,367.1292,366.4482,367.0404,41930.0
2023-01-30 15:40:00,371.91,372.06,371.65,371.86,39463.0,367.0404,367.1884,366.7838,366.991,39463.0
2023-01-30 15:45:00,371.86,372.06,371.11,371.31,51013.0,366.991,367.1884,366.2508,366.4482,51013.0
2023-01-30 15:50:00,371.3,371.9,371.04,371.06,64135.0,366.4384,367.0305,366.1818,366.2015,64135.0
2023-01-30 15:55:00,371.1,371.28,370.67,371.2,142922.0,366.241,366.4186,365.8166,366.3397,142922.0
2023-01-31 09:30:00,369.99,371.15,369.17,370.65,51136.0,365.1455,366.2903,364.3362,365.7969,51136.0
2023-01-31 09:35:00,370.58,370.98,370.02,370.59,13569.0,365.7278,366.1225,365.1751,365.7377,13569.0
2023-01-31 09:40:00,370.75,372.0,370.58,371.51,13857.0,365.8956,367.1292,365.7278,366.6456,13857.0
2023-01-31 09:45:00,371.31,371.79,370.57,371.15,16338.0,366.4482,366.9219,365.7179,366.2903,16338.0
2023-01-31 09:50:00,371.19,371.78,371.17,371.35,14253.0,366.3298,366.9121,366.3101,366.4877,14253.0
2023-01-31 09:55:00,371.35,371.99,371.0,371.0,15613.0,366.4877,367.1193,366.1423,366.1423,15613.0
2023-01-31 10:00:00,370.97,371.5,370.89,371.17,10605.0,366.1127,366.6357,366.0337,366.3101,10605.0
2023-01-31 10:05:00,371.29,371.72,370.79,370.97,12040.0,366.4285,366.8529,365.935,366.1127,12040.0
2023-01-31 10:10:00,371.12,372.46,371.12,372.24,12413.0,366.2607,367.5832,366.2607,367.366,12413.0
2023-01-31 10:15:00,372.16,372.48,371.84,371.84,12343.0,367.2871,367.6029,366.9713,366.9713,12343.0
2023-01-31 10:20:00,371.94,371.94,370.87,371.12,12553.0,367.07,367.07,366.014,366.2607,12553.0
2023-01-31 10:25:00,371.04,371.14,370.52,371.14,11667.0,366.1818,366.2804,365.6686,366.2804,11667.0
2023-01-31 10:30:00,371.19,371.35,370.53,370.6,15718.0,366.3298,366.4877,365.6784,365.7475,15718.0
2023-01-31 10:35:00,370.6,370.91,370.09,370.65,9758.0,365.7475,366.0535,365.2442,365.7969,9758.0
2023-01-31 10:40:00,370.57,370.71,370.15,370.22,9920.0,365.7179,365.8561,365.3034,365.3725,9920.0
2023-01-31 10:45:00,370.34,370.43,369.8,369.85,17919.0,365.4909,365.5797,364.958,365.0073,17919.0
2023-01-31 10:50:00,369.96,370.22,369.61,369.93,9003.0,365.1159,365.3725,364.7705,365.0863,9003.0
2023-01-31 10:55:00,370.02,370.38,369.97,370.32,9528.0,365.1751,365.5304,365.1258,365.4712,9528.0
2023-01-31 11:00:00,370.38,370.84,370.18,370.4,16761.0,365.5304,365.9844,365.333,365.5501,16761.0
2023-01-31 11:05:00,370.4,370.57,370.17,370.34,10275.0,365.5501,365.7179,365.3231,365.4909,10275.0
2023-01-31 11:10:00,370.24,370.45,370.0,370.4,6876.0,365.3922,365.5995,365.1554,365.5501,6876.0
2023-01-31 11:15:00,370.47,370.63,370.2,370.31,9808.0,365.6192,365.7771,365.3528,365.4613,9808.0
2023-01-31 11:20:00,370.31,370.67,370.22,370.43,5901.0,365.4613,365.8166,365.3725,365.5797,5901.0
2023-01-31 11:25:00,370.34,370.61,370.3,370.48,7525.0,365.4909,365.7574,365.4514,365.6291,7525.0
2023-01-31 11:30:00,370.55,371.0,370.54,370.81,5938.0,365.6982,366.1423,365.6883,365.9548,5938.0
2023-01-31 11:35:00,370.8,371.09,370.73,370.74,8383.0,365.9449,366.2311,365.8758,365.8857,8383.0
2023-01-31 11:40:00,370.82,371.01,370.79,370.83,25634.0,365.9646,366.1522,365.935,365.9745,25634.0
2023-01-31 11:45:00,370.78,370.82,370.39,370.42,6471.0,365.9252,365.9646,365.5403,365.5699,6471.0
2023-01-31 11:50:00,370.44,370.83,370.3,370.83,6859.0,365.5896,365.9745,365.4514,365.9745,6859.0
2023-01-31 11:55:00,370.72,371.35,370.72,371.05,15356.0,365.8659,366.4877,365.8659,366.1916,15356.0
2023-01-31 12:00:00,371.0,371.03,370.41,370.81,6286.0,366.1423,366.1719,365.56,365.9548,6286.0
2023-01-31 12:05:00,370.81,371.0,370.69,370.98,5865.0,365.9548,366.1423,365.8363,366.1225,5865.0
2023-01-31 12:10:00,371.0,371.01,370.5,370.63,6391.0,366.1423,366.1522,365.6488,365.7771,6391.0
2023-01-31 12:15:00,370.63,371.16,370.5,371.14,22465.0,365.7771,366.3002,365.6488,366.2804,22465.0
2023-01-31 12:20:00,371.09,371.21,370.42,370.53,12260.0,366.2311,366.3495,365.5699,365.6784,12260.0
2023-01-31 12:25:00,370.58,370.66,370.42,370.46,9325.0,365.7278,365.8067,365.5699,365.6094,9325.0
2023-01-31 12:30:00,370.5,370.61,370.39,370.5,26452.0,365.6488,365.7574,365.5403,365.6488,26452.0
2023-01-31 12:35:00,370.42,370.68,370.15,370.47,9654.0,365.5699,365.8265,365.3034,365.6192,9654.0
2023-01-31 12:40:00,370.44,370.49,370.28,370.34,4883.0,365.5896,365.639,365.4317,365.4909,4883.0
2023-01-31 12:45:00,370.35,370.46,369.83,369.86,7728.0,365.5008,365.6094,364.9876,365.0172,7728.0
2023-01-31 12:50:00,369.91,370.12,369.7,369.85,6614.0,365.0666,365.2738,364.8593,365.0073,6614.0
2023-01-31 12:55:00,369.83,370.07,369.69,370.0,6435.0,364.9876,365.2245,364.8494,365.1554,6435.0
2023-01-31 13:00:00,370.06,370.36,369.95,370.3,3553.0,365.2146,365.5107,365.106,365.4514,3553.0
2023-01-31 13:05:00,370.34,370.34,369.88,369.88,10781.0,365.4909,365.4909,365.0369,365.0369,10781.0
2023-01-31 13:10:00,369.87,369.95,369.59,369.59,10936.0,365.0271,365.106,364.7507,364.7507,10936.0
2023-01-31 13:15:00,369.69,369.78,369.26,369.44,11861.0,364.8494,364.9383,364.4251,364.6027,11861.0
2023-01-31 13:20:00,369.43,369.56,368.81,368.95,13781.0,364.5928,364.7211,363.981,364.1191,13781.0
2023-01-31 13:25:00,368.95,369.13,368.56,368.85,15052.0,364.1191,364.2968,363.7342,364.0204,15052.0
2023-01-31 13:30:00,368.88,369.6,368.82,369.4,12970.0,364.05,364.7606,363.9908,364.5632,12970.0
2023-01-31 13:35:00,369.38,369.42,369.05,369.38,11646.0,364.5435,364.583,364.2178,364.5435,11646.0
2023-01-31 13:40:00,369.35,369.38,368.82,368.96,9962.0,364.5139,364.5435,363.9908,364.129,9962.0
2023-01-31 13:45:00,368.97,369.58,368.95,369.57,12096.0,364.1389,364.7409,364.1191,364.731,12096.0
2023-01-31 13:50:00,369.57,369.64,368.95,369.06,10144.0,364.731,364.8001,364.1191,364.2277,10144.0
2023-01-31 13:55:00,369.06,369.29,369.06,369.25,14312.0,364.2277,364.4547,364.2277,364.4152,14312.0
2023-01-31 14:00:00,369.3,369.55,369.21,369.24,12477.0,364.4645,364.7113,364.3757,364.4053,12477.0
2023-01-31 14:05:00,369.24,369.69,369.15,369.65,6845.0,364.4053,364.8494,364.3165,364.81,6845.0
2023-01-31 14:10:00,369.66,369.94,369.56,369.62,12555.0,364.8198,365.0962,364.7211,364.7804,12555.0
2023-01-31 14:15:00,369.62,369.63,369.14,369.16,11100.0,364.7804,364.7902,364.3066,364.3264,11100.0
2023-01-31 14:20:00,369.23,369.52,368.48,368.9,28264.0,364.3955,364.6817,363.6553,364.0698,28264.0
2023-01-31 14:25:00,368.9,369.42,368.9,369.13,11785.0,364.0698,364.583,364.0698,364.2968,11785.0
2023-01-31 14:30:00,369.13,369.25,368.78,368.83,14497.0,364.2968,364.4152,363.9513,364.0007,14497.0
2023-01-31 14:35:00,368.84,369.11,368.77,368.99,17814.0,364.0106,364.277,363.9415,364.1586,17814.0
2023-01-31 14:40:00,368.94,369.25,368.7,368.82,26204.0,364.1093,364.4152,363.8724,363.9908,26204.0
2023-01-31 14:45:00,368.86,369.0,368.77,368.82,16454.0,364.0303,364.1685,363.9415,363.9908,16454.0
2023-01-31 14:50:00,368.88,369.29,368.78,368.91,21677.0,364.05,364.4547,363.9513,364.0796,21677.0
2023-01-31 14:55:00,368.87,369.17,368.77,368.93,14525.0,364.0402,364.3362,363.9415,364.0994,14525.0
2023-01-31 15:00:00,368.91,369.08,368.84,368.91,15424.0,364.0796,364.2474,364.0106,364.0796,15424.0
2023-01-31 15:05:00,368.89,369.09,368.81,368.84,12378.0,364.0599,364.2573,363.981,364.0106,12378.0
2023-01-31 15:10:00,368.84,368.84,367.75,367.88,23558.0,364.0106,364.0106,362.9348,363.0631,23558.0
2023-01-31 15:15:00,367.9,367.98,367.29,367.35,19493.0,363.0829,363.1618,362.4809,362.5401,19493.0
2023-01-31 15:20:00,367.42,367.65,367.05,367.12,26238.0,362.6092,362.8361,362.244,362.3131,26238.0
2023-01-31 15:25:00,367.11,367.45,367.02,367.09,30878.0,362.3032,362.6388,362.2144,362.2835,30878.0
2023-01-31 15:30:00,367.06,367.93,367.06,367.5,32597.0,362.2539,363.1125,362.2539,362.6881,32597.0
2023-01-31 15:35:00,367.51,368.18,367.4,367.92,27986.0,362.698,363.3592,362.5894,363.1026,27986.0
2023-01-31 15:40:00,367.93,368.98,367.92,368.97,37425.0,363.1125,364.1487,363.1026,364.1389,37425.0
2023-01-31 15:45:00,368.96,368.99,368.31,368.34,67347.0,364.129,364.1586,363.4875,363.5171,67347.0
2023-01-31 15:50:00,368.39,369.32,368.24,369.22,112147.0,363.5665,364.4843,363.4184,364.3856,112147.0
2023-01-31 15:55:00,369.45,370.6,368.89,370.6,216758.0,364.6126,365.7475,364.0599,365.7475,216758.0
2023-02-01 09:30:00,368.57,369.68,367.36,367.5,58946.0,363.7441,364.8396,362.5499,362.6881,58946.0
2023-02-01 09:35:00,367.36,368.41,367.02,368.05,26800.0,362.5499,363.5862,362.2144,363.2309,26800.0
2023-02-01 09:40:00,368.05,368.48,367.2,367.87,26178.0,363.2309,363.6553,362.392,363.0533,26178.0
2023-02-01 09:45:00,368.25,368.74,368.02,368.74,10020.0,363.4283,363.9119,363.2013,363.9119,10020.0
2023-02-01 09:50:00,368.77,369.79,368.65,368.8,25316.0,363.9415,364.9481,363.8231,363.9711,25316.0
2023-02-01 09:55:00,368.78,368.88,367.99,367.99,25797.0,363.9513,364.05,363.1717,363.1717,25797.0
2023-02-01 10:00:00,368.22,368.22,367.0,367.94,19737.0,363.3987,363.3987,362.1947,363.1223,19737.0
2023-02-01 10:05:00,368.02,368.47,367.87,368.41,23560.0,363.2013,363.6454,363.0533,363.5862,23560.0
2023-02-01 10:10:00,368.48,369.51,368.39,369.44,12265.0,363.6553,364.6718,363.5665,364.6027,12265.0
2023-02-01 10:15:00,369.48,369.67,368.96,369.67,11534.0,364.6422,364.8297,364.129,364.8297,11534.0
2023-02-01 10:20:00,369.68,370.99,369.6,370.99,23886.0,364.8396,366.1324,364.7606,366.1324,23886.0
2023-02-01 10:25:00,370.99,370.99,370.28,370.74,11126.0,366.1324,366.1324,365.4317,365.8857,11126.0
2023-02-01 10:30:00,370.54,370.91,370.36,370.59,7140.0,365.6883,366.0535,365.5107,365.7377,7140.0
2023-02-01 10:35:00,370.62,370.62,369.93,369.99,12004.0,365.7673,365.7673,365.0863,365.1455,12004.0
2023-02-01 10:40:00,369.87,370.13,369.05,369.05,21630.0,365.0271,365.2837,364.2178,364.2178,21630.0
2023-02-01 10:45:00,369.11,369.28,368.63,368.63,28322.0,364.277,364.4448,363.8033,363.8033,28322.0
2023-02-01 10:50:00,368.56,368.85,368.32,368.79,14393.0,363.7342,364.0204,363.4974,363.9612,14393.0
2023-02-01 10:55:00,368.68,369.16,368.4,368.87,13843.0,363.8527,364.3264,363.5763,364.0402,13843.0
2023-02-01 11:00:00,368.78,368.93,368.46,368.86,23395.0,363.9513,364.0994,363.6355,364.0303,23395.0
2023-02-01 11:05:00,368.9,369.11,368.51,368.89,14557.0,364.0698,364.277,363.6849,364.0599,14557.0
2023-02-01 11:10:00,368.85,369.14,368.79,368.85,36208.0,364.0204,364.3066,363.9612,364.0204,36208.0
2023-02-01 11:15:00,368.86,369.34,368.86,369.31,9118.0,364.0303,364.504,364.0303,364.4744,9118.0
2023-02-01 11:20:00,369.33,370.0,369.25,369.9,9535.0,364.4941,365.1554,364.4152,365.0567,9535.0
2023-02-01 11:25:00,369.85,369.89,369.23,369.23,11467.0,365.0073,365.0468,364.3955,364.3955,11467.0
2023-02-01 11:30:00,369.31,369.36,368.85,368.99,12305.0,364.4744,364.5238,364.0204,364.1586,12305.0
2023-02-01 11:35:00,368.94,369.04,368.41,368.57,17665.0,364.1093,364.2079,363.5862,363.7441,17665.0
2023-02-01 11:40:00,368.56,368.85,368.4,368.59,12079.0,363.7342,364.0204,363.5763,363.7638,12079.0
2023-02-01 11:45:00,368.73,368.87,368.55,368.87,9626.0,363.902,364.0402,363.7244,364.0402,9626.0
2023-02-01 11:50:00,368.79,368.79,368.53,368.58,10362.0,363.9612,363.9612,363.7046,363.754,10362.0
2023-02-01 11:55:00,368.51,368.51,368.16,368.16,18277.0,363.6849,363.6849,363.3395,363.3395,18277.0
2023-02-01 12:00:00,368.14,368.72,368.08,368.64,22386.0,363.3197,363.8921,363.2605,363.8132,22386.0
2023-02-01 12:05:00,368.71,368.88,368.23,368.3,16839.0,363.8823,364.05,363.4086,363.4776,16839.0
2023-02-01 12:10:00,368.38,368.55,368.37,368.45,6194.0,363.5566,363.7244,363.5467,363.6257,6194.0
2023-02-01 12:15:00,368.5,368.7,368.31,368.43,16041.0,363.675,363.8724,363.4875,363.6059,16041.0
2023-02-01 12:20:00,368.43,369.1,368.38,368.93,13231.0,363.6059,364.2672,363.5566,364.0994,13231.0
2023-02-01 12:25:00,368.86,369.05,368.23,368.29,12263.0,364.0303,364.2178,363.4086,363.4678,12263.0
2023-02-01 12:30:00,368.39,368.63,367.92,368.21,10682.0,363.5665,363.8033,363.1026,363.3888,10682.0
2023-02-01 12:35:00,368.23,368.42,368.07,368.18,10102.0,363.4086,363.5961,363.2506,363.3592,10102.0
2023-02-01 12:40:00,368.25,368.7,368.19,368.69,2523.0,363.4283,363.8724,363.3691,363.8625,2523.0
2023-02-01 12:45:00,368.66,368.86,368.59,368.68,6994.0,363.8329,364.0303,363.7638,363.8527,6994.0
2023-02-01 12:50:00,368.75,368.76,368.41,368.56,39486.0,363.9217,363.9316,363.5862,363.7342,39486.0
2023-02-01 12:55:00,368.62,368.62,368.32,368.34,15715.0,363.7934,363.7934,363.4974,363.5171,15715.0
2023-02-01 13:00:00,368.38,368.48,368.14,368.47,8021.0,363.5566,363.6553,363.3197,363.6454,8021.0
2023-02-01 13:05:00,368.48,368.98,368.42,368.68,57194.0,363.6553,364.1487,363.5961,363.8527,57194.0
2023-02-01 13:10:00,368.65,368.88,368.54,368.66,12090.0,363.8231,364.05,363.7145,363.8329,12090.0
2023-02-01 13:15:00,368.69,368.89,368.5,368.77,9403.0,363.8625,364.0599,363.675,363.9415,9403.0
2023-02-01 13:20:00,368.76,368.9,368.62,368.78,12333.0,363.9316,364.0698,363.7934,363.9513,12333.0
2023-02-01 13:25:00,368.75,368.83,368.57,368.74,11503.0,363.9217,364.0007,363.7441,363.9119,11503.0
2023-02-01 13:30:00,368.78,369.75,368.72,369.75,9488.0,363.9513,364.9086,363.8921,364.9086,9488.0
2023-02-01 13:35:00,369.8,369.85,369.37,369.73,12610.0,364.958,365.0073,364.5336,364.8889,12610.0
2023-02-01 13:40:00,369.75,369.99,369.45,369.5,11651.0,364.9086,365.1455,364.6126,364.6619,11651.0
2023-02-01 13:45:00,369.45,369.53,369.08,369.53,7031.0,364.6126,364.6915,364.2474,364.6915,7031.0
2023-02-01 13:50:00,369.44,369.54,369.15,369.29,20625.0,364.6027,364.7014,364.3165,364.4547,20625.0
2023-02-01 13:55:00,369.27,370.25,369.25,369.83,17160.0,364.4349,365.4021,364.4152,364.9876,17160.0
2023-02-01 14:00:00,369.23,369.87,367.9,369.41,14394.0,364.3955,365.0271,363.0829,364.5731,14394.0
2023-02-01 14:05:00,369.68,371.19,369.44,370.72,19487.0,364.8396,366.3298,364.6027,365.8659,19487.0
2023-02-01 14:10:00,370.83,371.22,370.23,370.29,21719.0,365.9745,366.3594,365.3824,365.4416,21719.0
2023-02-01 14:15:00,370.36,370.64,369.83,370.25,11887.0,365.5107,365.787,364.9876,365.4021,11887.0
2023-02-01 14:20:00,370.4,370.61,370.05,370.26,12290.0,365.5501,365.7574,365.2047,365.412,12290.0
2023-02-01 14:25:00,370.18,370.5,369.95,369.96,15861.0,365.333,365.6488,365.106,365.1159,15861.0
2023-02-01 14:30:00,370.32,370.43,368.17,369.35,24338.0,365.4712,365.5797,363.3493,364.5139,24338.0
2023-02-01 14:35:00,369.52,371.63,369.24,371.45,48375.0,364.6817,366.764,364.4053,366.5864,48375.0
2023-02-01 14:40:00,371.63,372.61,371.23,372.54,31386.0,366.764,367.7312,366.3693,367.6621,31386.0
2023-02-01 14:45:00,372.42,373.97,371.93,373.48,34558.0,367.5437,369.0734,367.0601,368.5898,34558.0
2023-02-01 14:50:00,373.38,374.0,373.2,373.43,35616.0,368.4911,369.103,368.3135,368.5405,35616.0
2023-02-01 14:55:00,373.54,373.76,372.93,373.31,23287.0,368.649,368.8661,368.047,368.422,23287.0
2023-02-01 15:00:00,373.29,374.2,373.29,374.06,13848.0,368.4023,369.3004,368.4023,369.1622,13848.0
2023-02-01 15:05:00,374.05,375.14,373.9,375.13,35901.0,369.1523,370.2281,369.0043,370.2182,35901.0
2023-02-01 15:10:00,375.07,375.08,374.32,374.43,30117.0,370.159,370.1689,369.4188,369.5274,30117.0
2023-02-01 15:15:00,374.35,374.48,373.3,373.92,15412.0,369.4484,369.5767,368.4122,369.024,15412.0
2023-02-01 15:20:00,373.94,374.11,373.53,373.95,29899.0,369.0438,369.2116,368.6392,369.0537,29899.0
2023-02-01 15:25:00,374.14,374.94,374.13,374.88,14024.0,369.2412,370.0307,369.2313,369.9715,14024.0
2023-02-01 15:30:00,374.85,375.5,374.71,375.43,22252.0,369.9419,370.5834,369.8037,370.5143,22252.0
2023-02-01 15:35:00,375.54,376.53,375.54,376.22,23162.0,370.6228,371.5999,370.6228,371.2939,23162.0
2023-02-01 15:40:00,376.24,376.78,375.07,375.17,28583.0,371.3137,371.8466,370.159,370.2577,28583.0
2023-02-01 15:45:00,375.14,375.39,374.01,374.19,44037.0,370.2281,370.4748,369.1129,369.2905,44037.0
2023-02-01 15:50:00,374.05,374.05,373.11,373.11,78577.0,369.1523,369.1523,368.2247,368.2247,78577.0
2023-02-01 15:55:00,373.04,374.16,372.99,374.16,85821.0,368.1556,369.2609,368.1062,369.2609,85821.0
2023-02-02 09:30:00,379.52,380.47,377.77,378.19,100202.0,374.5507,375.4883,372.8236,373.2381,100202.0
2023-02-02 09:35:00,377.98,378.4,376.56,377.51,10909.0,373.0309,373.4454,371.6295,372.567,10909.0
2023-02-02 09:40:00,377.56,378.47,377.46,378.09,21436.0,372.6164,373.5145,372.5177,373.1394,21436.0
2023-02-02 09:45:00,377.92,379.94,377.68,379.73,39671.0,372.9717,374.9652,372.7348,374.758,39671.0
2023-02-02 09:50:00,379.47,379.74,378.75,379.28,23438.0,374.5014,374.7678,373.7908,374.3139,23438.0
2023-02-02 09:55:00,379.12,379.14,377.29,377.72,24785.0,374.156,374.1757,372.3499,372.7743,24785.0
2023-02-02 10:00:00,377.67,377.89,376.92,377.53,36066.0,372.7249,372.9421,371.9848,372.5868,36066.0
2023-02-02 10:05:00,377.44,377.97,376.12,376.12,20923.0,372.498,373.021,371.1952,371.1952,20923.0
2023-02-02 10:10:00,376.0,376.21,375.5,375.99,16899.0,371.0768,371.2841,370.5834,371.0669,16899.0
2023-02-02 10:15:00,376.27,376.63,375.66,376.63,15616.0,371.3433,371.6986,370.7413,371.6986,15616.0
2023-02-02 10:20:00,376.65,376.89,376.27,376.31,24180.0,371.7183,371.9552,371.3433,371.3828,24180.0
2023-02-02 10:25:00,376.23,376.54,375.61,376.35,7318.0,371.3038,371.6097,370.6919,371.4222,7318.0
2023-02-02 10:30:00,376.38,377.79,376.23,377.5,15249.0,371.4518,372.8434,371.3038,372.5572,15249.0
2023-02-02 10:35:00,377.5,377.64,377.27,377.55,9523.0,372.5572,372.6953,372.3302,372.6065,9523.0
2023-02-02 10:40:00,377.63,377.74,376.73,376.77,12164.0,372.6855,372.794,371.7973,371.8367,12164.0
2023-02-02 10:45:00,376.88,377.09,376.44,377.07,17872.0,371.9453,372.1525,371.5111,372.1328,17872.0
2023-02-02 10:50:00,377.06,377.56,376.9,377.08,18072.0,372.1229,372.6164,371.965,372.1427,18072.0
2023-02-02 10:55:00,376.96,377.12,376.61,376.8,13901.0,372.0242,372.1821,371.6788,371.8663,13901.0
2023-02-02 11:00:00,376.84,377.49,376.52,377.41,12408.0,371.9058,372.5473,371.59,372.4684,12408.0
2023-02-02 11:05:00,377.33,377.8,376.94,377.79,11629.0,372.3894,372.8532,372.0045,372.8434,11629.0
2023-02-02 11:10:00,377.64,378.5,377.38,378.31,11620.0,372.6953,373.5441,372.4387,373.3566,11620.0
2023-02-02 11:15:00,378.46,378.66,378.09,378.26,13191.0,373.5046,373.702,373.1394,373.3072,13191.0
2023-02-02 11:20:00,378.21,379.46,378.2,379.24,13132.0,373.2579,374.4915,373.248,374.2744,13132.0
2023-02-02 11:25:00,379.2,379.27,378.71,378.97,33811.0,374.2349,374.304,373.7513,374.0079,33811.0
2023-02-02 11:30:00,378.92,379.52,378.82,379.08,21889.0,373.9586,374.5507,373.8599,374.1165,21889.0
2023-02-02 11:35:00,379.06,379.07,378.17,378.17,5100.0,374.0967,374.1066,373.2184,373.2184,5100.0
2023-02-02 11:40:00,378.08,378.16,377.59,378.03,46048.0,373.1296,373.2085,372.646,373.0802,46048.0
2023-02-02 11:45:00,378.05,378.6,377.92,378.14,7945.0,373.1,373.6428,372.9717,373.1888,7945.0
2023-02-02 11:50:00,378.19,378.65,378.19,378.27,9093.0,373.2381,373.6921,373.2381,373.3171,9093.0
2023-02-02 11:55:00,378.24,378.49,377.88,377.88,7131.0,373.2875,373.5342,372.9322,372.9322,7131.0
2023-02-02 12:00:00,378.02,378.65,377.95,378.03,8235.0,373.0704,373.6921,373.0013,373.0802,8235.0
2023-02-02 12:05:00,378.0,378.1,377.7,377.7,13891.0,373.0506,373.1493,372.7546,372.7546,13891.0
2023-02-02 12:10:00,377.71,378.29,377.71,377.93,8339.0,372.7644,373.3368,372.7644,372.9815,8339.0
2023-02-02 12:15:00,377.99,378.1,377.27,377.45,13878.0,373.0408,373.1493,372.3302,372.5078,13878.0
2023-02-02 12:20:00,377.43,377.62,377.17,377.56,8503.0,372.4881,372.6756,372.2315,372.6164,8503.0
2023-02-02 12:25:00,377.61,377.61,376.59,376.63,9566.0,372.6657,372.6657,371.6591,371.6986,9566.0
2023-02-02 12:30:00,376.59,376.83,376.17,376.45,11117.0,371.6591,371.8959,371.2446,371.5209,11117.0
2023-02-02 12:35:00,376.46,376.61,376.0,376.6,14761.0,371.5308,371.6788,371.0768,371.669,14761.0
2023-02-02 12:40:00,376.59,376.6,375.88,375.88,8592.0,371.6591,371.669,370.9584,370.9584,8592.0
2023-02-02 12:45:00,375.94,375.95,375.29,375.57,12513.0,371.0176,371.0275,370.3761,370.6524,12513.0
2023-02-02 12:50:00,375.56,375.76,375.4,375.76,11398.0,370.6426,370.84,370.4847,370.84,11398.0
2023-02-02 12:55:00,375.64,375.81,375.32,375.38,14003.0,370.7215,370.8893,370.4057,370.4649,14003.0
2023-02-02 13:00:00,375.46,375.64,375.37,375.5,18084.0,370.5439,370.7215,370.4551,370.5834,18084.0
2023-02-02 13:05:00,375.59,375.81,375.1,375.1,14307.0,370.6722,370.8893,370.1886,370.1886,14307.0
2023-02-02 13:10:00,375.11,375.15,374.73,374.92,12913.0,370.1985,370.2379,369.8234,370.011,12913.0
2023-02-02 13:15:00,374.91,374.94,374.53,374.87,11373.0,370.0011,370.0307,369.6261,369.9616,11373.0
2023-02-02 13:20:00,374.86,375.05,374.56,375.05,6703.0,369.9517,370.1393,369.6557,370.1393,6703.0
2023-02-02 13:25:00,375.1,375.14,374.72,375.01,7666.0,370.1886,370.2281,369.8136,370.0998,7666.0
2023-02-02 13:30:00,375.02,375.55,375.01,375.29,6845.0,370.1096,370.6327,370.0998,370.3761,6845.0
2023-02-02 13:35:00,375.34,375.47,375.25,375.29,4855.0,370.4255,370.5538,370.3366,370.3761,4855.0
2023-02-02 13:40:00,375.32,375.63,375.05,375.05,9283.0,370.4057,370.7117,370.1393,370.1393,9283.0
2023-02-02 13:45:00,374.99,375.37,374.95,375.21,7131.0,370.08,370.4551,370.0406,370.2972,7131.0
2023-02-02 13:50:00,375.3,375.84,375.25,375.78,5762.0,370.386,370.9189,370.3366,370.8597,5762.0
2023-02-02 13:55:00,375.74,376.46,375.71,376.4,16557.0,370.8202,371.5308,370.7906,371.4716,16557.0
2023-02-02 14:00:00,376.39,376.83,375.81,375.81,16038.0,371.4617,371.8959,370.8893,370.8893,16038.0
2023-02-02 14:05:00,375.9,376.35,375.85,376.05,18001.0,370.9781,371.4222,370.9288,371.1262,18001.0
2023-02-02 14:10:00,376.08,376.09,375.08,375.28,26258.0,371.1558,371.1656,370.1689,370.3662,26258.0
2023-02-02 14:15:00,375.31,375.73,375.22,375.62,25355.0,370.3958,370.8103,370.307,370.7018,25355.0
2023-02-02 14:20:00,375.64,375.72,375.12,375.33,19094.0,370.7215,370.8005,370.2083,370.4156,19094.0
2023-02-02 14:25:00,375.32,375.67,375.25,375.43,8797.0,370.4057,370.7511,370.3366,370.5143,8797.0
2023-02-02 14:30:00,375.44,375.47,374.32,374.51,11469.0,370.5241,370.5538,369.4188,369.6063,11469.0
2023-02-02 14:35:00,374.57,374.72,374.02,374.12,10577.0,369.6655,369.8136,369.1227,369.2214,10577.0
2023-02-02 14:40:00,374.02,374.44,373.79,374.11,20285.0,369.1227,369.5372,368.8958,369.2116,20285.0
2023-02-02 14:45:00,374.04,374.41,373.81,374.41,16672.0,369.1425,369.5076,368.9155,369.5076,16672.0
2023-02-02 14:50:00,374.47,374.73,373.97,373.97,12483.0,369.5668,369.8234,369.0734,369.0734,12483.0
2023-02-02 14:55:00,373.86,373.93,373.13,373.33,17367.0,368.9648,369.0339,368.2444,368.4418,17367.0
2023-02-02 15:00:00,373.2,373.43,372.8,373.15,11525.0,368.3135,368.5405,367.9187,368.2641,11525.0
2023-02-02 15:05:00,373.25,373.89,372.97,373.24,12236.0,368.3628,368.9944,368.0865,368.353,12236.0
2023-02-02 15:10:00,373.31,373.46,373.05,373.2,20193.0,368.422,368.5701,368.1654,368.3135,20193.0
2023-02-02 15:15:00,373.27,373.48,372.94,373.37,26804.0,368.3826,368.5898,368.0569,368.4813,26804.0
2023-02-02 15:20:00,373.28,374.09,373.28,374.05,20236.0,368.3924,369.1918,368.3924,369.1523,20236.0
2023-02-02 15:25:00,374.09,374.45,373.92,374.33,18695.0,369.1918,369.5471,369.024,369.4287,18695.0
2023-02-02 15:30:00,374.43,374.88,374.36,374.88,22015.0,369.5274,369.9715,369.4583,369.9715,22015.0
2023-02-02 15:35:00,374.89,375.1,374.04,374.05,26238.0,369.9813,370.1886,369.1425,369.1523,26238.0
2023-02-02 15:40:00,374.09,374.36,373.52,373.55,51910.0,369.1918,369.4583,368.6293,368.6589,51910.0
2023-02-02 15:45:00,373.57,373.99,373.32,373.67,25663.0,368.6786,369.0931,368.4319,368.7773,25663.0
2023-02-02 15:50:00,373.72,374.39,373.72,374.12,46704.0,368.8267,369.4879,368.8267,369.2214,46704.0
2023-02-02 15:55:00,374.1,375.08,373.78,375.04,140508.0,369.2017,370.1689,368.8859,370.1294,140508.0
2023-02-03 09:30:00,370.8,371.9,370.49,370.84,48408.0,365.9449,367.0305,365.639,365.9844,48408.0
2023-02-03 09:35:00,370.92,371.84,370.74,371.59,19233.0,366.0633,366.9713,365.8857,366.7246,19233.0
2023-02-03 09:40:00,371.42,372.13,371.14,371.28,20724.0,366.5568,367.2575,366.2804,366.4186,20724.0
2023-02-03 09:45:00,371.43,372.79,371.33,372.49,16941.0,366.5667,367.9088,366.468,367.6128,16941.0
2023-02-03 09:50:00,372.27,372.89,371.8,372.89,39993.0,367.3957,368.0075,366.9318,368.0075,39993.0
2023-02-03 09:55:00,372.81,372.81,371.46,371.46,59099.0,367.9286,367.9286,366.5963,366.5963,59099.0
2023-02-03 10:00:00,371.36,372.42,370.69,372.08,21811.0,366.4976,367.5437,365.8363,367.2081,21811.0
2023-02-03 10:05:00,371.88,372.17,371.2,372.17,16914.0,367.0108,367.297,366.3397,367.297,16914.0
2023-02-03 10:10:00,372.11,373.59,371.9,373.54,13859.0,367.2377,368.6984,367.0305,368.649,13859.0
2023-02-03 10:15:00,373.54,374.33,373.53,373.96,18599.0,368.649,369.4287,368.6392,369.0635,18599.0
2023-02-03 10:20:00,373.87,374.77,373.7,374.55,10104.0,368.9747,369.8629,368.8069,369.6458,10104.0
2023-02-03 10:25:00,374.69,375.42,374.41,374.88,23967.0,369.784,370.5044,369.5076,369.9715,23967.0
2023-02-03 10:30:00,375.01,375.49,374.76,375.49,15239.0,370.0998,370.5735,369.8531,370.5735,15239.0
2023-02-03 10:35:00,375.64,376.73,375.43,376.7,14171.0,370.7215,371.7973,370.5143,371.7676,14171.0
2023-02-03 10:40:00,376.62,377.36,376.43,377.27,18069.0,371.6887,372.419,371.5012,372.3302,18069.0
2023-02-03 10:45:00,377.35,377.41,376.8,376.8,12729.0,372.4091,372.4684,371.8663,371.8663,12729.0
2023-02-03 10:50:00,376.61,376.61,375.83,376.4,13127.0,371.6788,371.6788,370.909,371.4716,13127.0
2023-02-03 10:55:00,376.35,376.6,375.6,376.43,33285.0,371.4222,371.669,370.6821,371.5012,33285.0
2023-02-03 11:00:00,376.35,376.89,376.35,376.45,6826.0,371.4222,371.9552,371.4222,371.5209,6826.0
2023-02-03 11:05:00,376.06,376.53,375.97,376.09,18079.0,371.136,371.5999,371.0472,371.1656,18079.0
2023-02-03 11:10:00,375.99,376.22,375.83,376.11,11961.0,371.0669,371.2939,370.909,371.1854,11961.0
2023-02-03 11:15:00,376.28,376.83,376.21,376.58,31667.0,371.3531,371.8959,371.2841,371.6492,31667.0
2023-02-03 11:20:00,376.61,377.17,376.12,377.02,35199.0,371.6788,372.2315,371.1952,372.0835,35199.0
2023-02-03 11:25:00,376.99,377.13,376.54,377.08,20438.0,372.0539,372.192,371.6097,372.1427,20438.0
2023-02-03 11:30:00,377.15,377.71,377.14,377.64,11548.0,372.2118,372.7644,372.2019,372.6953,11548.0
2023-02-03 11:35:00,377.72,377.94,376.61,376.61,14909.0,372.7743,372.9914,371.6788,371.6788,14909.0
2023-02-03 11:40:00,376.58,377.35,376.55,376.98,11740.0,371.6492,372.4091,371.6196,372.044,11740.0
2023-02-03 11:45:00,376.98,377.19,376.75,376.81,20513.0,372.044,372.2512,371.817,371.8762,20513.0
2023-02-03 11:50:00,376.75,377.61,376.67,377.23,13183.0,371.817,372.6657,371.738,372.2907,13183.0
2023-02-03 11:55:00,377.21,377.43,376.4,376.65,12172.0,372.271,372.4881,371.4716,371.7183,12172.0
2023-02-03 12:00:00,376.5,377.1,376.48,376.95,34335.0,371.5703,372.1624,371.5505,372.0144,34335.0
2023-02-03 12:05:00,376.9,376.95,376.28,376.73,24130.0,371.965,372.0144,371.3531,371.7973,24130.0
2023-02-03 12:10:00,376.78,377.62,376.78,377.62,10316.0,371.8466,372.6756,371.8466,372.6756,10316.0
2023-02-03 12:15:00,377.49,377.76,377.3,377.69,8757.0,372.5473,372.8138,372.3598,372.7447,8757.0
2023-02-03 12:20:00,377.61,378.22,377.55,378.04,10128.0,372.6657,373.2677,372.6065,373.0901,10128.0
2023-02-03 12:25:00,377.98,377.98,377.55,377.93,11462.0,373.0309,373.0309,372.6065,372.9815,11462.0
2023-02-03 12:30:00,377.93,378.04,377.8,377.82,8830.0,372.9815,373.0901,372.8532,372.873,8830.0
2023-02-03 12:35:00,377.91,378.07,377.52,377.75,7507.0,372.9618,373.1197,372.5769,372.8039,7507.0
2023-02-03 12:40:00,377.84,377.92,377.52,377.53,6357.0,372.8927,372.9717,372.5769,372.5868,6357.0
2023-02-03 12:45:00,377.4,377.78,377.31,377.39,4600.0,372.4585,372.8335,372.3697,372.4486,4600.0
2023-02-03 12:50:00,377.37,377.44,377.04,377.28,6441.0,372.4289,372.498,372.1032,372.3401,6441.0
2023-02-03 12:55:00,377.18,377.27,375.56,375.73,6997.0,372.2414,372.3302,370.6426,370.8103,6997.0
2023-02-03 13:00:00,375.61,375.99,375.51,375.51,16855.0,370.6919,371.0669,370.5932,370.5932,16855.0
2023-02-03 13:05:00,375.61,376.32,375.01,375.31,24807.0,370.6919,371.3926,370.0998,370.3958,24807.0
2023-02-03 13:10:00,374.88,375.63,374.72,375.63,8516.0,369.9715,370.7117,369.8136,370.7117,8516.0
2023-02-03 13:15:00,375.62,375.63,375.03,375.37,11012.0,370.7018,370.7117,370.1195,370.4551,11012.0
2023-02-03 13:20:00,375.37,375.85,375.24,375.4,4110.0,370.4551,370.9288,370.3268,370.4847,4110.0
2023-02-03 13:25:00,375.42,375.57,374.9,374.96,7560.0,370.5044,370.6524,369.9912,370.0504,7560.0
2023-02-03 13:30:00,374.98,375.2,374.65,374.85,5120.0,370.0702,370.2873,369.7445,369.9419,5120.0
2023-02-03 13:35:00,374.76,375.42,374.71,375.41,6618.0,369.8531,370.5044,369.8037,370.4945,6618.0
2023-02-03 13:40:00,375.37,375.4,374.5,374.69,9111.0,370.4551,370.4847,369.5965,369.784,9111.0
2023-02-03 13:45:00,374.6,374.85,374.22,374.68,6271.0,369.6951,369.9419,369.3201,369.7741,6271.0
2023-02-03 13:50:00,374.75,375.22,374.75,375.19,5332.0,369.8432,370.307,369.8432,370.2774,5332.0
2023-02-03 13:55:00,375.07,375.33,374.81,374.91,13334.0,370.159,370.4156,369.9024,370.0011,13334.0
2023-02-03 14:00:00,374.9,374.97,374.33,374.58,15426.0,369.9912,370.0603,369.4287,369.6754,15426.0
2023-02-03 14:05:00,374.65,375.0,374.41,374.63,10392.0,369.7445,370.0899,369.5076,369.7248,10392.0
2023-02-03 14:10:00,374.66,374.77,374.43,374.68,9365.0,369.7544,369.8629,369.5274,369.7741,9365.0
2023-02-03 14:15:00,374.6,374.74,374.32,374.46,8636.0,369.6951,369.8333,369.4188,369.557,8636.0
2023-02-03 14:20:00,374.51,374.78,374.05,374.13,19217.0,369.6063,369.8728,369.1523,369.2313,19217.0
2023-02-03 14:25:00,374.29,374.78,374.2,374.6,7567.0,369.3892,369.8728,369.3004,369.6951,7567.0
2023-02-03 14:30:00,374.51,374.51,373.87,374.03,18879.0,369.6063,369.6063,368.9747,369.1326,18879.0
2023-02-03 14:35:00,374.03,374.88,374.03,374.75,22838.0,369.1326,369.9715,369.1326,369.8432,22838.0
2023-02-03 14:40:00,374.85,374.91,374.22,374.27,8190.0,369.9419,370.0011,369.3201,369.3695,8190.0
2023-02-03 14:45:00,374.19,374.27,374.01,374.19,17620.0,369.2905,369.3695,369.1129,369.2905,17620.0
2023-02-03 14:50:00,374.2,374.57,373.8,374.46,14487.0,369.3004,369.6655,368.9056,369.557,14487.0
2023-02-03 14:55:00,374.57,374.63,373.88,374.0,16599.0,369.6655,369.7248,368.9846,369.103,16599.0
2023-02-03 15:00:00,373.99,374.0,373.43,373.69,17495.0,369.0931,369.103,368.5405,368.7971,17495.0
2023-02-03 15:05:00,373.66,373.93,373.35,373.78,15478.0,368.7675,369.0339,368.4615,368.8859,15478.0
2023-02-03 15:10:00,373.75,374.43,373.47,374.4,9775.0,368.8563,369.5274,368.5799,369.4978,9775.0
2023-02-03 15:15:00,374.31,375.0,374.17,374.84,16465.0,369.4089,370.0899,369.2708,369.932,16465.0
2023-02-03 15:20:00,374.85,374.91,374.29,374.63,11592.0,369.9419,370.0011,369.3892,369.7248,11592.0
2023-02-03 15:25:00,374.65,374.83,374.15,374.19,17327.0,369.7445,369.9221,369.251,369.2905,17327.0
2023-02-03 15:30:00,374.27,374.68,374.08,374.13,15996.0,369.3695,369.7741,369.182,369.2313,15996.0
2023-02-03 15:35:00,374.1,374.27,373.72,373.88,37074.0,369.2017,369.3695,368.8267,368.9846,37074.0
2023-02-03 15:40:00,373.85,374.53,373.85,373.87,24175.0,368.955,369.6261,368.955,368.9747,24175.0
2023-02-03 15:45:00,373.86,374.03,373.35,373.55,26709.0,368.9648,369.1326,368.4615,368.6589,26709.0
2023-02-03 15:50:00,373.54,374.44,373.41,374.43,70172.0,368.649,369.5372,368.5207,369.5274,70172.0
2023-02-03 15:55:00,374.47,374.48,373.63,373.76,116886.0,369.5668,369.5767,368.7378,368.8661,116886.0
2023-02-06 09:30:00,370.0,372.06,369.89,370.05,56226.0,365.1554,367.1884,365.0468,365.2047,56226.0
2023-02-06 09:35:00,370.36,371.36,369.75,370.29,29562.0,365.5107,366.4976,364.9086,365.4416,29562.0
2023-02-06 09:40:00,370.47,370.47,369.22,369.48,21741.0,365.6192,365.6192,364.3856,364.6422,21741.0
2023-02-06 09:45:00,369.66,370.17,369.24,369.87,20866.0,364.8198,365.3231,364.4053,365.0271,20866.0
2023-02-06 09:50:00,369.74,370.28,369.11,369.88,27849.0,364.8988,365.4317,364.277,365.0369,27849.0
2023-02-06 09:55:00,369.91,371.27,369.75,370.89,27079.0,365.0666,366.4087,364.9086,366.0337,27079.0
2023-02-06 10:00:00,370.91,370.97,370.05,370.7,23398.0,366.0535,366.1127,365.2047,365.8462,23398.0
2023-02-06 10:05:00,370.71,371.24,370.45,370.97,27610.0,365.8561,366.3791,365.5995,366.1127,27610.0
2023-02-06 10:10:00,370.97,371.27,370.56,370.75,18330.0,366.1127,366.4087,365.708,365.8956,18330.0
2023-02-06 10:15:00,370.84,370.84,369.74,370.12,21310.0,365.9844,365.9844,364.8988,365.2738,21310.0
2023-02-06 10:20:00,370.03,370.15,369.22,369.51,19300.0,365.185,365.3034,364.3856,364.6718,19300.0
2023-02-06 10:25:00,369.47,369.97,369.45,369.61,12319.0,364.6323,365.1258,364.6126,364.7705,12319.0
2023-02-06 10:30:00,369.48,369.73,369.05,369.58,19704.0,364.6422,364.8889,364.2178,364.7409,19704.0
2023-02-06 10:35:00,369.66,370.37,369.65,370.21,10457.0,364.8198,365.5205,364.81,365.3626,10457.0
2023-02-06 10:40:00,370.11,370.69,370.04,370.45,10868.0,365.2639,365.8363,365.1949,365.5995,10868.0
2023-02-06 10:45:00,370.35,370.82,370.33,370.38,18450.0,365.5008,365.9646,365.4811,365.5304,18450.0
2023-02-06 10:50:00,370.35,371.3,370.35,370.94,25530.0,365.5008,366.4384,365.5008,366.0831,25530.0
2023-02-06 10:55:00,370.9,371.44,370.75,371.14,16963.0,366.0436,366.5765,365.8956,366.2804,16963.0
2023-02-06 11:00:00,371.14,371.14,370.61,370.7,13576.0,366.2804,366.2804,365.7574,365.8462,13576.0
2023-02-06 11:05:00,370.6,371.17,370.14,370.15,17003.0,365.7475,366.3101,365.2935,365.3034,17003.0
2023-02-06 11:10:00,370.19,370.28,369.6,370.12,22697.0,365.3429,365.4317,364.7606,365.2738,22697.0
2023-02-06 11:15:00,370.2,370.97,370.0,370.76,14110.0,365.3528,366.1127,365.1554,365.9054,14110.0
2023-02-06 11:20:00,370.83,371.08,370.57,370.66,9006.0,365.9745,366.2212,365.7179,365.8067,9006.0
2023-02-06 11:25:00,370.7,371.05,370.56,370.56,12306.0,365.8462,366.1916,365.708,365.708,12306.0
2023-02-06 11:30:00,370.81,370.96,370.43,370.54,7046.0,365.9548,366.1028,365.5797,365.6883,7046.0
2023-02-06 11:35:00,370.64,371.08,370.52,371.0,12030.0,365.787,366.2212,365.6686,366.1423,12030.0
2023-02-06 11:40:00,371.0,371.0,370.7,370.71,5743.0,366.1423,366.1423,365.8462,365.8561,5743.0
2023-02-06 11:45:00,370.79,370.8,370.27,370.27,8833.0,365.935,365.9449,365.4218,365.4218,8833.0
2023-02-06 11:50:00,370.25,370.75,370.16,370.47,11239.0,365.4021,365.8956,365.3133,365.6192,11239.0
2023-02-06 11:55:00,370.53,370.74,370.29,370.46,14685.0,365.6784,365.8857,365.4416,365.6094,14685.0
2023-02-06 12:00:00,370.42,370.67,370.36,370.67,11041.0,365.5699,365.8166,365.5107,365.8166,11041.0
2023-02-06 12:05:00,370.67,371.26,370.67,370.98,18152.0,365.8166,366.3989,365.8166,366.1225,18152.0
2023-02-06 12:10:00,371.06,371.5,370.98,371.39,8472.0,366.2015,366.6357,366.1225,366.5272,8472.0
2023-02-06 12:15:00,371.33,371.42,370.92,370.92,6283.0,366.468,366.5568,366.0633,366.0633,6283.0
2023-02-06 12:20:00,371.04,371.34,370.96,371.28,7059.0,366.1818,366.4778,366.1028,366.4186,7059.0
2023-02-06 12:25:00,371.31,371.74,371.31,371.48,9439.0,366.4482,366.8726,366.4482,366.616,9439.0
2023-02-06 12:30:00,371.48,371.94,371.38,371.71,7770.0,366.616,367.07,366.5173,366.843,7770.0
2023-02-06 12:35:00,371.77,372.19,371.72,372.03,9307.0,366.9022,367.3167,366.8529,367.1588,9307.0
2023-02-06 12:40:00,372.06,372.36,371.83,371.84,6321.0,367.1884,367.4845,366.9614,366.9713,6321.0
2023-02-06 12:45:00,371.93,372.18,371.87,371.87,6067.0,367.0601,367.3068,367.0009,367.0009,6067.0
2023-02-06 12:50:00,371.87,372.16,371.79,372.04,14100.0,367.0009,367.2871,366.9219,367.1687,14100.0
2023-02-06 12:55:00,372.1,372.1,371.82,371.89,5160.0,367.2279,367.2279,366.9515,367.0206,5160.0
2023-02-06 13:00:00,371.82,371.92,371.52,371.68,9809.0,366.9515,367.0502,366.6555,366.8134,9809.0
2023-02-06 13:05:00,371.76,372.03,371.39,371.54,8839.0,366.8923,367.1588,366.5272,366.6752,8839.0
2023-02-06 13:10:00,371.62,371.73,371.16,371.7,9167.0,366.7542,366.8627,366.3002,366.8331,9167.0
2023-02-06 13:15:00,371.64,372.14,371.58,372.14,7600.0,366.7739,367.2674,366.7147,367.2674,7600.0
2023-02-06 13:20:00,372.11,372.41,372.05,372.27,6531.0,367.2377,367.5338,367.1785,367.3957,6531.0
2023-02-06 13:25:00,372.27,372.36,372.06,372.18,11443.0,367.3957,367.4845,367.1884,367.3068,11443.0
2023-02-06 13:30:00,372.31,372.46,372.2,372.45,3400.0,367.4351,367.5832,367.3266,367.5733,3400.0
2023-02-06 13:35:00,372.46,372.66,372.28,372.65,6086.0,367.5832,367.7805,367.4055,367.7707,6086.0
2023-02-06 13:40:00,372.59,372.77,372.36,372.59,8717.0,367.7115,367.8891,367.4845,367.7115,8717.0
2023-02-06 13:45:00,372.53,372.64,372.38,372.49,7431.0,367.6522,367.7608,367.5042,367.6128,7431.0
2023-02-06 13:50:00,372.54,372.83,372.54,372.64,7396.0,367.6621,367.9483,367.6621,367.7608,7396.0
2023-02-06 13:55:00,372.64,373.33,372.56,373.25,10545.0,367.7608,368.4418,367.6819,368.3628,10545.0
2023-02-06 14:00:00,373.26,373.94,373.26,373.94,10870.0,368.3727,369.0438,368.3727,369.0438,10870.0
2023-02-06 14:05:00,373.94,374.22,373.81,374.07,10990.0,369.0438,369.3201,368.9155,369.1721,10990.0
2023-02-06 14:10:00,374.07,374.29,373.97,374.01,11797.0,369.1721,369.3892,369.0734,369.1129,11797.0
2023-02-06 14:15:00,374.03,374.33,374.02,374.13,6695.0,369.1326,369.4287,369.1227,369.2313,6695.0
2023-02-06 14:20:00,374.0,374.18,373.96,374.13,12088.0,369.103,369.2806,369.0635,369.2313,12088.0
2023-02-06 14:25:00,374.04,374.04,373.07,373.07,8655.0,369.1425,369.1425,368.1852,368.1852,8655.0
2023-02-06 14:30:00,373.18,373.22,372.91,373.2,8621.0,368.2937,368.3332,368.0273,368.3135,8621.0
2023-02-06 14:35:00,373.16,373.17,372.64,372.98,17206.0,368.274,368.2839,367.7608,368.0964,17206.0
2023-02-06 14:40:00,372.94,373.19,372.68,373.19,18236.0,368.0569,368.3036,367.8003,368.3036,18236.0
2023-02-06 14:45:00,373.15,373.31,373.04,373.26,11615.0,368.2641,368.422,368.1556,368.3727,11615.0
2023-02-06 14:50:00,373.12,373.12,372.84,373.04,5655.0,368.2345,368.2345,367.9582,368.1556,5655.0
2023-02-06 14:55:00,373.04,373.3,372.94,373.29,10252.0,368.1556,368.4122,368.0569,368.4023,10252.0
2023-02-06 15:00:00,373.37,373.44,373.06,373.06,5986.0,368.4813,368.5503,368.1753,368.1753,5986.0
2023-02-06 15:05:00,373.13,373.17,372.54,372.85,11308.0,368.2444,368.2839,367.6621,367.9681,11308.0
2023-02-06 15:10:00,372.76,372.89,372.55,372.74,15220.0,367.8792,368.0075,367.672,367.8595,15220.0
2023-02-06 15:15:00,372.72,373.16,372.62,373.06,20458.0,367.8398,368.274,367.7411,368.1753,20458.0
2023-02-06 15:20:00,373.06,373.3,372.58,372.58,7131.0,368.1753,368.4122,367.7016,367.7016,7131.0
2023-02-06 15:25:00,372.55,372.73,372.33,372.48,17361.0,367.672,367.8496,367.4549,367.6029,17361.0
2023-02-06 15:30:00,372.42,373.09,371.88,372.91,21529.0,367.5437,368.2049,367.0108,368.0273,21529.0
2023-02-06 15:35:00,372.99,373.34,372.88,372.92,12157.0,368.1062,368.4516,367.9977,368.0371,12157.0
2023-02-06 15:40:00,372.86,373.04,372.64,372.67,13768.0,367.9779,368.1556,367.7608,367.7904,13768.0
2023-02-06 15:45:00,372.67,373.03,372.48,372.59,25601.0,367.7904,368.1457,367.6029,367.7115,25601.0
2023-02-06 15:50:00,372.62,373.19,372.62,373.05,24468.0,367.7411,368.3036,367.7411,368.1654,24468.0
2023-02-06 15:55:00,373.05,373.26,372.7,372.92,76439.0,368.1654,368.3727,367.82,368.0371,76439.0
2023-02-07 09:30:00,371.51,372.41,370.27,371.88,64340.0,366.6456,367.5338,365.4218,367.0108,64340.0
2023-02-07 09:35:00,371.68,371.9,370.67,371.16,10373.0,366.8134,367.0305,365.8166,366.3002,10373.0
2023-02-07 09:40:00,371.24,372.04,371.11,371.99,17556.0,366.3791,367.1687,366.2508,367.1193,17556.0
2023-02-07 09:45:00,371.79,371.99,371.3,371.62,13870.0,366.9219,367.1193,366.4384,366.7542,13870.0
2023-02-07 09:50:00,371.62,372.19,371.31,371.59,32472.0,366.7542,367.3167,366.4482,366.7246,32472.0
2023-02-07 09:55:00,371.47,372.26,371.47,371.76,13486.0,366.6061,367.3858,366.6061,366.8923,13486.0
2023-02-07 10:00:00,371.81,372.0,371.21,371.6,14829.0,366.9417,367.1292,366.3495,366.7344,14829.0
2023-02-07 10:05:00,371.68,371.8,371.34,371.66,13491.0,366.8134,366.9318,366.4778,366.7936,13491.0
2023-02-07 10:10:00,371.58,371.58,370.91,371.15,8081.0,366.7147,366.7147,366.0535,366.2903,8081.0
2023-02-07 10:15:00,371.15,371.32,370.74,371.31,11325.0,366.2903,366.4581,365.8857,366.4482,11325.0
2023-02-07 10:20:00,371.42,371.51,370.74,370.75,9709.0,366.5568,366.6456,365.8857,365.8956,9709.0
2023-02-07 10:25:00,370.62,370.9,370.15,370.36,13411.0,365.7673,366.0436,365.3034,365.5107,13411.0
2023-02-07 10:30:00,370.29,370.63,370.07,370.15,20521.0,365.4416,365.7771,365.2245,365.3034,20521.0
2023-02-07 10:35:00,370.21,370.94,370.1,370.88,10678.0,365.3626,366.0831,365.2541,366.0239,10678.0
2023-02-07 10:40:00,370.86,371.1,370.42,370.49,9007.0,366.0041,366.241,365.5699,365.639,9007.0
2023-02-07 10:45:00,370.5,370.73,370.4,370.68,11162.0,365.6488,365.8758,365.5501,365.8265,11162.0
2023-02-07 10:50:00,370.74,370.97,370.4,370.49,10758.0,365.8857,366.1127,365.5501,365.639,10758.0
2023-02-07 10:55:00,370.4,370.4,369.65,369.7,16030.0,365.5501,365.5501,364.81,364.8593,16030.0
2023-02-07 11:00:00,369.62,369.75,369.35,369.48,13265.0,364.7804,364.9086,364.5139,364.6422,13265.0
2023-02-07 11:05:00,369.47,370.28,369.47,370.13,10210.0,364.6323,365.4317,364.6323,365.2837,10210.0
2023-02-07 11:10:00,370.13,370.56,370.01,370.51,8188.0,365.2837,365.708,365.1652,365.6587,8188.0
2023-02-07 11:15:00,370.4,370.4,370.04,370.04,8229.0,365.5501,365.5501,365.1949,365.1949,8229.0
2023-02-07 11:20:00,370.07,370.3,370.03,370.24,7120.0,365.2245,365.4514,365.185,365.3922,7120.0
2023-02-07 11:25:00,370.25,370.62,370.23,370.39,9498.0,365.4021,365.7673,365.3824,365.5403,9498.0
2023-02-07 11:30:00,370.46,370.79,370.19,370.62,9113.0,365.6094,365.935,365.3429,365.7673,9113.0
2023-02-07 11:35:00,370.49,370.53,370.13,370.35,7213.0,365.639,365.6784,365.2837,365.5008,7213.0
2023-02-07 11:40:00,370.23,370.23,369.71,369.83,17230.0,365.3824,365.3824,364.8692,364.9876,17230.0
2023-02-07 11:45:00,369.87,370.2,369.84,369.93,5087.0,365.0271,365.3528,364.9975,365.0863,5087.0
2023-02-07 11:50:00,369.84,370.23,369.69,369.69,10789.0,364.9975,365.3824,364.8494,364.8494,10789.0
2023-02-07 11:55:00,369.73,369.87,369.63,369.7,10124.0,364.8889,365.0271,364.7902,364.8593,10124.0
2023-02-07 12:00:00,369.68,370.15,369.63,369.99,15984.0,364.8396,365.3034,364.7902,365.1455,15984.0
2023-02-07 12:05:00,370.03,370.11,369.82,369.91,7515.0,365.185,365.2639,364.9777,365.0666,7515.0
2023-02-07 12:10:00,369.82,370.14,369.82,370.08,9021.0,364.9777,365.2935,364.9777,365.2343,9021.0
2023-02-07 12:15:00,370.11,370.4,370.05,370.34,9016.0,365.2639,365.5501,365.2047,365.4909,9016.0
2023-02-07 12:20:00,370.35,370.35,369.57,369.61,15021.0,365.5008,365.5008,364.731,364.7705,15021.0
2023-02-07 12:25:00,369.62,369.93,369.62,369.84,17869.0,364.7804,365.0863,364.7804,364.9975,17869.0
2023-02-07 12:30:00,369.84,369.84,369.26,369.3,12010.0,364.9975,364.9975,364.4251,364.4645,12010.0
2023-02-07 12:35:00,369.25,369.43,369.25,369.38,7907.0,364.4152,364.5928,364.4152,364.5435,7907.0
2023-02-07 12:40:00,369.38,370.8,369.34,370.57,23570.0,364.5435,365.9449,364.504,365.7179,23570.0
2023-02-07 12:45:00,370.8,372.0,370.65,372.0,24866.0,365.9449,367.1292,365.7969,367.1292,24866.0
2023-02-07 12:50:00,372.0,372.8,371.45,372.72,15434.0,367.1292,367.9187,366.5864,367.8398,15434.0
2023-02-07 12:55:00,372.79,373.47,372.57,372.97,12581.0,367.9088,368.5799,367.6917,368.0865,12581.0
2023-02-07 13:00:00,373.15,373.79,372.93,372.93,19637.0,368.2641,368.8958,368.047,368.047,19637.0
2023-02-07 13:05:00,372.88,374.11,372.72,373.53,23978.0,367.9977,369.2116,367.8398,368.6392,23978.0
2023-02-07 13:10:00,373.64,374.01,373.23,373.28,21177.0,368.7477,369.1129,368.3431,368.3924,21177.0
2023-02-07 13:15:00,373.31,373.45,372.3,373.45,22014.0,368.422,368.5602,367.4253,368.5602,22014.0
2023-02-07 13:20:00,373.24,373.53,372.46,372.67,13959.0,368.353,368.6392,367.5832,367.7904,13959.0
2023-02-07 13:25:00,372.45,372.71,370.95,371.22,13978.0,367.5733,367.8299,366.0929,366.3594,13978.0
2023-02-07 13:30:00,370.91,371.05,369.12,369.12,13256.0,366.0535,366.1916,364.2869,364.2869,13256.0
2023-02-07 13:35:00,369.28,370.12,369.03,369.7,15391.0,364.4448,365.2738,364.1981,364.8593,15391.0
2023-02-07 13:40:00,369.55,370.49,369.27,369.55,11982.0,364.7113,365.639,364.4349,364.7113,11982.0
2023-02-07 13:45:00,369.52,369.62,368.84,368.86,10140.0,364.6817,364.7804,364.0106,364.0303,10140.0
2023-02-07 13:50:00,368.92,370.04,368.92,370.04,17630.0,364.0895,365.1949,364.0895,365.1949,17630.0
2023-02-07 13:55:00,369.88,370.3,369.84,370.08,4999.0,365.0369,365.4514,364.9975,365.2343,4999.0
2023-02-07 14:00:00,370.1,371.2,370.1,370.91,6631.0,365.2541,366.3397,365.2541,366.0535,6631.0
2023-02-07 14:05:00,371.04,372.52,370.94,372.39,16146.0,366.1818,367.6424,366.0831,367.5141,16146.0
2023-02-07 14:10:00,372.42,372.99,372.41,372.99,5741.0,367.5437,368.1062,367.5338,368.1062,5741.0
2023-02-07 14:15:00,373.16,373.34,372.92,373.2,8019.0,368.274,368.4516,368.0371,368.3135,8019.0
2023-02-07 14:20:00,372.99,373.45,372.77,373.32,13130.0,368.1062,368.5602,367.8891,368.4319,13130.0
2023-02-07 14:25:00,373.33,373.58,372.88,373.06,4659.0,368.4418,368.6885,367.9977,368.1753,4659.0
2023-02-07 14:30:00,373.18,374.22,372.93,373.95,10419.0,368.2937,369.3201,368.047,369.0537,10419.0
2023-02-07 14:35:00,373.9,374.15,373.78,374.01,6398.0,369.0043,369.251,368.8859,369.1129,6398.0
2023-02-07 14:40:00,374.06,374.41,373.86,373.94,11702.0,369.1622,369.5076,368.9648,369.0438,11702.0
2023-02-07 14:45:00,374.0,374.22,373.9,374.13,8750.0,369.103,369.3201,369.0043,369.2313,8750.0
2023-02-07 14:50:00,374.06,374.35,373.8,374.27,7993.0,369.1622,369.4484,368.9056,369.3695,7993.0
2023-02-07 14:55:00,374.3,374.39,374.04,374.26,5762.0,369.3991,369.4879,369.1425,369.3596,5762.0
2023-02-07 15:00:00,374.25,375.06,374.08,374.15,15469.0,369.3497,370.1491,369.182,369.251,15469.0
2023-02-07 15:05:00,374.15,374.43,373.66,373.79,11332.0,369.251,369.5274,368.7675,368.8958,11332.0
2023-02-07 15:10:00,373.79,374.26,373.78,374.17,7097.0,368.8958,369.3596,368.8859,369.2708,7097.0
2023-02-07 15:15:00,374.05,374.73,374.05,374.53,7122.0,369.1523,369.8234,369.1523,369.6261,7122.0
2023-02-07 15:20:00,374.58,375.15,374.47,375.15,17935.0,369.6754,370.2379,369.5668,370.2379,17935.0
2023-02-07 15:25:00,375.2,375.61,374.99,375.58,15800.0,370.2873,370.6919,370.08,370.6623,15800.0
2023-02-07 15:30:00,375.47,375.71,375.19,375.5,48443.0,370.5538,370.7906,370.2774,370.5834,48443.0
2023-02-07 15:35:00,375.5,375.74,375.17,375.53,32103.0,370.5834,370.8202,370.2577,370.613,32103.0
2023-02-07 15:40:00,375.63,376.1,375.59,376.03,47579.0,370.7117,371.1755,370.6722,371.1064,47579.0
2023-02-07 15:45:00,376.05,376.49,375.91,376.08,22076.0,371.1262,371.5604,370.988,371.1558,22076.0
2023-02-07 15:50:00,376.07,377.07,375.99,376.96,41589.0,371.1459,372.1328,371.0669,372.0242,41589.0
2023-02-07 15:55:00,376.97,376.98,375.02,375.04,85331.0,372.0341,372.044,370.1096,370.1294,85331.0
2023-02-08 09:30:00,373.17,374.5,372.29,374.11,72228.0,368.2839,369.5965,367.4154,369.2116,72228.0
2023-02-08 09:35:00,374.08,374.13,372.84,373.47,18070.0,369.182,369.2313,367.9582,368.5799,18070.0
2023-02-08 09:40:00,373.55,373.87,373.03,373.1,14586.0,368.6589,368.9747,368.1457,368.2148,14586.0
2023-02-08 09:45:00,373.19,373.8,372.61,373.29,26066.0,368.3036,368.9056,367.7312,368.4023,26066.0
2023-02-08 09:50:00,373.25,374.36,373.06,374.08,16746.0,368.3628,369.4583,368.1753,369.182,16746.0
2023-02-08 09:55:00,374.21,374.62,373.96,374.58,16914.0,369.3103,369.7149,369.0635,369.6754,16914.0
2023-02-08 10:00:00,374.5,374.72,373.96,374.69,11451.0,369.5965,369.8136,369.0635,369.784,11451.0
2023-02-08 10:05:00,374.69,374.9,373.8,374.9,20465.0,369.784,369.9912,368.9056,369.9912,20465.0
2023-02-08 10:10:00,374.9,375.3,374.73,375.1,27920.0,369.9912,370.386,369.8234,370.1886,27920.0
2023-02-08 10:15:00,375.21,375.79,374.97,375.72,11576.0,370.2972,370.8696,370.0603,370.8005,11576.0
2023-02-08 10:20:00,375.53,375.53,374.93,375.07,7420.0,370.613,370.613,370.0208,370.159,7420.0
2023-02-08 10:25:00,375.12,375.57,374.93,375.18,17142.0,370.2083,370.6524,370.0208,370.2676,17142.0
2023-02-08 10:30:00,375.15,375.15,374.03,374.17,12243.0,370.2379,370.2379,369.1326,369.2708,12243.0
2023-02-08 10:35:00,374.33,375.17,374.19,375.17,13496.0,369.4287,370.2577,369.2905,370.2577,13496.0
2023-02-08 10:40:00,375.2,375.2,374.36,374.61,7523.0,370.2873,370.2873,369.4583,369.705,7523.0
2023-02-08 10:45:00,374.61,374.66,374.27,374.27,15354.0,369.705,369.7544,369.3695,369.3695,15354.0
2023-02-08 10:50:00,374.16,374.5,373.96,374.17,12149.0,369.2609,369.5965,369.0635,369.2708,12149.0
2023-02-08 10:55:00,374.18,374.35,373.96,374.06,16630.0,369.2806,369.4484,369.0635,369.1622,16630.0
2023-02-08 11:00:00,374.03,374.24,373.84,374.06,25802.0,369.1326,369.3399,368.9451,369.1622,25802.0
2023-02-08 11:05:00,374.06,374.19,372.86,373.71,23771.0,369.1622,369.2905,367.9779,368.8168,23771.0
2023-02-08 11:10:00,373.73,374.05,373.43,373.84,27638.0,368.8365,369.1523,368.5405,368.9451,27638.0
2023-02-08 11:15:00,373.84,374.15,373.52,374.15,32507.0,368.9451,369.251,368.6293,369.251,32507.0
2023-02-08 11:20:00,374.15,374.17,373.32,373.36,11833.0,369.251,369.2708,368.4319,368.4714,11833.0
2023-02-08 11:25:00,373.22,373.55,373.06,373.55,49571.0,368.3332,368.6589,368.1753,368.6589,49571.0
2023-02-08 11:30:00,373.35,373.53,372.75,372.94,13469.0,368.4615,368.6392,367.8694,368.0569,13469.0
2023-02-08 11:35:00,372.97,373.84,372.96,373.63,26523.0,368.0865,368.9451,368.0766,368.7378,26523.0
2023-02-08 11:40:00,373.6,373.65,372.85,373.17,9762.0,368.7082,368.7576,367.9681,368.2839,9762.0
2023-02-08 11:45:00,373.15,373.3,372.23,372.23,23631.0,368.2641,368.4122,367.3562,367.3562,23631.0
2023-02-08 11:50:00,372.25,372.67,371.97,372.09,7764.0,367.3759,367.7904,367.0996,367.218,7764.0
2023-02-08 11:55:00,371.99,372.79,371.98,372.65,11274.0,367.1193,367.9088,367.1095,367.7707,11274.0
2023-02-08 12:00:00,372.75,372.75,371.81,371.81,7384.0,367.8694,367.8694,366.9417,366.9417,7384.0
2023-02-08 12:05:00,371.82,372.26,371.72,371.9,5076.0,366.9515,367.3858,366.8529,367.0305,5076.0
2023-02-08 12:10:00,371.98,372.19,371.25,371.25,7180.0,367.1095,367.3167,366.389,366.389,7180.0
2023-02-08 12:15:00,371.25,371.79,371.25,371.59,9464.0,366.389,366.9219,366.389,366.7246,9464.0
2023-02-08 12:20:00,371.67,372.31,371.66,371.95,8173.0,366.8035,367.4351,366.7936,367.0798,8173.0
2023-02-08 12:25:00,371.89,372.02,371.63,371.96,6964.0,367.0206,367.1489,366.764,367.0897,6964.0
2023-02-08 12:30:00,371.98,372.26,371.32,371.33,12147.0,367.1095,367.3858,366.4581,366.468,12147.0
2023-02-08 12:35:00,371.23,371.74,371.13,371.14,6536.0,366.3693,366.8726,366.2706,366.2804,6536.0
2023-02-08 12:40:00,371.05,371.39,370.9,371.12,17365.0,366.1916,366.5272,366.0436,366.2607,17365.0
2023-02-08 12:45:00,371.27,371.75,371.27,371.75,4933.0,366.4087,366.8825,366.4087,366.8825,4933.0
2023-02-08 12:50:00,371.84,372.01,371.75,371.75,12720.0,366.9713,367.1391,366.8825,366.8825,12720.0
2023-02-08 12:55:00,371.88,372.09,371.66,372.09,6223.0,367.0108,367.218,366.7936,367.218,6223.0
2023-02-08 13:00:00,372.03,372.35,372.03,372.14,3305.0,367.1588,367.4746,367.1588,367.2674,3305.0
2023-02-08 13:05:00,372.11,372.69,371.94,372.45,10408.0,367.2377,367.8102,367.07,367.5733,10408.0
2023-02-08 13:10:00,372.4,372.47,372.02,372.15,6945.0,367.524,367.593,367.1489,367.2772,6945.0
2023-02-08 13:15:00,372.08,372.35,371.77,372.13,6522.0,367.2081,367.4746,366.9022,367.2575,6522.0
2023-02-08 13:20:00,372.04,372.23,371.77,372.19,7794.0,367.1687,367.3562,366.9022,367.3167,7794.0
2023-02-08 13:25:00,372.07,372.22,371.39,371.52,7897.0,367.1983,367.3463,366.5272,366.6555,7897.0
2023-02-08 13:30:00,371.33,371.53,371.18,371.36,5977.0,366.468,366.6653,366.3199,366.4976,5977.0
2023-02-08 13:35:00,371.27,371.62,370.8,371.03,5736.0,366.4087,366.7542,365.9449,366.1719,5736.0
2023-02-08 13:40:00,371.0,371.12,370.63,370.87,19860.0,366.1423,366.2607,365.7771,366.014,19860.0
2023-02-08 13:45:00,370.76,371.0,370.3,370.3,9413.0,365.9054,366.1423,365.4514,365.4514,9413.0
2023-02-08 13:50:00,370.31,370.71,370.14,370.43,8047.0,365.4613,365.8561,365.2935,365.5797,8047.0
2023-02-08 13:55:00,370.37,370.84,370.29,370.77,6558.0,365.5205,365.9844,365.4416,365.9153,6558.0
2023-02-08 14:00:00,370.76,371.25,370.6,371.25,5765.0,365.9054,366.389,365.7475,366.389,5765.0
2023-02-08 14:05:00,371.37,371.63,371.27,371.63,5680.0,366.5074,366.764,366.4087,366.764,5680.0
2023-02-08 14:10:00,371.82,372.26,371.82,372.24,2956.0,366.9515,367.3858,366.9515,367.366,2956.0
2023-02-08 14:15:00,372.24,372.5,371.98,372.27,10891.0,367.366,367.6226,367.1095,367.3957,10891.0
2023-02-08 14:20:00,372.21,372.27,371.8,371.93,6592.0,367.3364,367.3957,366.9318,367.0601,6592.0
2023-02-08 14:25:00,371.85,371.98,371.5,371.59,5813.0,366.9812,367.1095,366.6357,366.7246,5813.0
2023-02-08 14:30:00,371.67,371.68,371.42,371.49,6246.0,366.8035,366.8134,366.5568,366.6259,6246.0
2023-02-08 14:35:00,371.62,371.68,371.48,371.6,2934.0,366.7542,366.8134,366.616,366.7344,2934.0
2023-02-08 14:40:00,371.66,371.78,370.86,371.06,4150.0,366.7936,366.9121,366.0041,366.2015,4150.0
2023-02-08 14:45:00,371.13,371.23,370.91,371.02,5894.0,366.2706,366.3693,366.0535,366.162,5894.0
2023-02-08 14:50:00,371.09,371.49,371.01,371.4,4711.0,366.2311,366.6259,366.1522,366.537,4711.0
2023-02-08 14:55:00,371.22,371.74,371.22,371.61,5739.0,366.3594,366.8726,366.3594,366.7443,5739.0
2023-02-08 15:00:00,371.55,371.67,371.11,371.14,5416.0,366.6851,366.8035,366.2508,366.2804,5416.0
2023-02-08 15:05:00,371.08,371.11,370.85,371.07,2673.0,366.2212,366.2508,365.9942,366.2114,2673.0
2023-02-08 15:10:00,371.08,371.12,370.77,370.79,7519.0,366.2212,366.2607,365.9153,365.935,7519.0
2023-02-08 15:15:00,371.08,371.4,370.93,370.94,4969.0,366.2212,366.537,366.0732,366.0831,4969.0
2023-02-08 15:20:00,371.18,371.77,371.18,371.74,4729.0,366.3199,366.9022,366.3199,366.8726,4729.0
2023-02-08 15:25:00,371.75,371.82,371.39,371.67,6580.0,366.8825,366.9515,366.5272,366.8035,6580.0
2023-02-08 15:30:00,371.6,371.75,371.08,371.16,9876.0,366.7344,366.8825,366.2212,366.3002,9876.0
2023-02-08 15:35:00,371.28,371.93,371.23,371.93,15898.0,366.4186,367.0601,366.3693,367.0601,15898.0
2023-02-08 15:40:00,371.89,371.89,371.38,371.38,20456.0,367.0206,367.0206,366.5173,366.5173,20456.0
2023-02-08 15:45:00,371.35,371.35,370.47,370.62,22153.0,366.4877,366.4877,365.6192,365.7673,22153.0
2023-02-08 15:50:00,370.63,371.15,370.56,370.68,27067.0,365.7771,366.2903,365.708,365.8265,27067.0
2023-02-08 15:55:00,370.75,371.01,370.42,370.46,89700.0,365.8956,366.1522,365.5699,365.6094,89700.0
2023-02-09 09:30:00,373.3,373.35,370.43,371.22,67995.0,368.4122,368.4615,365.5797,366.3594,67995.0
2023-02-09 09:35:00,371.31,372.42,371.31,371.65,21634.0,366.4482,367.5437,366.4482,366.7838,21634.0
2023-02-09 09:40:00,372.0,373.27,371.55,372.24,26079.0,367.1292,368.3826,366.6851,367.366,26079.0
2023-02-09 09:45:00,372.45,374.2,372.42,373.6,86130.0,367.5733,369.3004,367.5437,368.7082,86130.0
2023-02-09 09:50:00,373.6,374.23,373.53,373.91,13440.0,368.7082,369.33,368.6392,369.0142,13440.0
2023-02-09 09:55:00,373.8,374.57,373.73,373.94,23914.0,368.9056,369.6655,368.8365,369.0438,23914.0
2023-02-09 10:00:00,374.01,374.36,373.65,374.04,15119.0,369.1129,369.4583,368.7576,369.1425,15119.0
2023-02-09 10:05:00,373.91,374.35,373.83,373.96,10633.0,369.0142,369.4484,368.9352,369.0635,10633.0
2023-02-09 10:10:00,373.9,374.17,373.8,373.8,35094.0,369.0043,369.2708,368.9056,368.9056,35094.0
2023-02-09 10:15:00,373.86,374.04,373.44,373.79,16029.0,368.9648,369.1425,368.5503,368.8958,16029.0
2023-02-09 10:20:00,373.68,373.84,372.69,372.69,8892.0,368.7872,368.9451,367.8102,367.8102,8892.0
2023-02-09 10:25:00,372.68,372.68,371.78,372.12,21268.0,367.8003,367.8003,366.9121,367.2476,21268.0
2023-02-09 10:30:00,371.9,372.5,371.78,372.5,15726.0,367.0305,367.6226,366.9121,367.6226,15726.0
2023-02-09 10:35:00,372.54,372.99,372.53,372.6,10075.0,367.6621,368.1062,367.6522,367.7213,10075.0
2023-02-09 10:40:00,372.75,372.77,372.43,372.61,7241.0,367.8694,367.8891,367.5536,367.7312,7241.0
2023-02-09 10:45:00,372.65,373.17,372.48,373.1,8239.0,367.7707,368.2839,367.6029,368.2148,8239.0
2023-02-09 10:50:00,373.22,373.41,372.89,373.11,9186.0,368.3332,368.5207,368.0075,368.2247,9186.0
2023-02-09 10:55:00,373.04,373.92,372.9,373.74,20198.0,368.1556,369.024,368.0174,368.8464,20198.0
2023-02-09 11:00:00,373.67,373.67,371.7,371.91,11874.0,368.7773,368.7773,366.8331,367.0404,11874.0
2023-02-09 11:05:00,371.99,372.47,371.67,372.39,9218.0,367.1193,367.593,366.8035,367.5141,9218.0
2023-02-09 11:10:00,372.47,372.51,372.05,372.07,10220.0,367.593,367.6325,367.1785,367.1983,10220.0
2023-02-09 11:15:00,372.09,372.09,371.47,371.95,8009.0,367.218,367.218,366.6061,367.0798,8009.0
2023-02-09 11:20:00,371.95,372.06,371.32,371.39,9708.0,367.0798,367.1884,366.4581,366.5272,9708.0
2023-02-09 11:25:00,371.44,372.36,371.36,372.27,6731.0,366.5765,367.4845,366.4976,367.3957,6731.0
2023-02-09 11:30:00,372.09,372.33,371.73,371.73,7924.0,367.218,367.4549,366.8627,366.8627,7924.0
2023-02-09 11:35:00,371.89,372.02,371.63,372.02,9243.0,367.0206,367.1489,366.764,367.1489,9243.0
2023-02-09 11:40:00,372.09,372.35,371.97,372.11,6110.0,367.218,367.4746,367.0996,367.2377,6110.0
2023-02-09 11:45:00,372.03,372.13,371.51,371.78,5848.0,367.1588,367.2575,366.6456,366.9121,5848.0
2023-02-09 11:50:00,371.88,372.02,371.56,371.56,4907.0,367.0108,367.1489,366.6949,366.6949,4907.0
2023-02-09 11:55:00,371.6,372.12,371.56,371.98,9991.0,366.7344,367.2476,366.6949,367.1095,9991.0
2023-02-09 12:00:00,371.99,372.46,371.99,372.2,5307.0,367.1193,367.5832,367.1193,367.3266,5307.0
2023-02-09 12:05:00,372.2,372.43,372.19,372.41,7719.0,367.3266,367.5536,367.3167,367.5338,7719.0
2023-02-09 12:10:00,372.52,372.72,372.4,372.71,6830.0,367.6424,367.8398,367.524,367.8299,6830.0
2023-02-09 12:15:00,372.54,372.63,372.25,372.54,4943.0,367.6621,367.7509,367.3759,367.6621,4943.0
2023-02-09 12:20:00,372.5,372.82,372.46,372.81,12235.0,367.6226,367.9385,367.5832,367.9286,12235.0
2023-02-09 12:25:00,372.92,372.93,372.32,372.39,7965.0,368.0371,368.047,367.445,367.5141,7965.0
2023-02-09 12:30:00,372.33,372.33,371.52,371.67,8869.0,367.4549,367.4549,366.6555,366.8035,8869.0
2023-02-09 12:35:00,371.67,371.82,371.09,371.29,9179.0,366.8035,366.9515,366.2311,366.4285,9179.0
2023-02-09 12:40:00,371.2,371.5,371.16,371.41,3717.0,366.3397,366.6357,366.3002,366.5469,3717.0
2023-02-09 12:45:00,371.31,371.31,370.81,371.02,9388.0,366.4482,366.4482,365.9548,366.162,9388.0
2023-02-09 12:50:00,370.96,371.39,370.94,371.33,9219.0,366.1028,366.5272,366.0831,366.468,9219.0
2023-02-09 12:55:00,371.35,371.56,371.24,371.46,9789.0,366.4877,366.6949,366.3791,366.5963,9789.0
2023-02-09 13:00:00,371.4,371.5,370.97,371.26,15695.0,366.537,366.6357,366.1127,366.3989,15695.0
2023-02-09 13:05:00,371.2,371.57,371.11,371.21,7251.0,366.3397,366.7048,366.2508,366.3495,7251.0
2023-02-09 13:10:00,371.14,371.28,370.78,370.87,11888.0,366.2804,366.4186,365.9252,366.014,11888.0
2023-02-09 13:15:00,371.06,371.45,370.77,371.27,7856.0,366.2015,366.5864,365.9153,366.4087,7856.0
2023-02-09 13:20:00,371.35,371.43,371.01,371.01,9258.0,366.4877,366.5667,366.1522,366.1522,9258.0
2023-02-09 13:25:00,371.01,372.02,371.01,371.71,10193.0,366.1522,367.1489,366.1522,366.843,10193.0
2023-02-09 13:30:00,371.58,372.65,371.41,372.63,8195.0,366.7147,367.7707,366.5469,367.7509,8195.0
2023-02-09 13:35:00,372.68,372.81,371.98,372.0,6680.0,367.8003,367.9286,367.1095,367.1292,6680.0
2023-02-09 13:40:00,372.14,372.14,371.79,371.95,4754.0,367.2674,367.2674,366.9219,367.0798,4754.0
2023-02-09 13:45:00,371.92,372.35,371.66,372.28,5950.0,367.0502,367.4746,366.7936,367.4055,5950.0
2023-02-09 13:50:00,372.25,372.35,372.09,372.29,5319.0,367.3759,367.4746,367.218,367.4154,5319.0
2023-02-09 13:55:00,372.46,372.46,371.95,372.18,5143.0,367.5832,367.5832,367.0798,367.3068,5143.0
2023-02-09 14:00:00,372.38,372.54,371.79,371.81,7648.0,367.5042,367.6621,366.9219,366.9417,7648.0
2023-02-09 14:05:00,371.78,372.21,371.78,372.03,5174.0,366.9121,367.3364,366.9121,367.1588,5174.0
2023-02-09 14:10:00,372.29,372.4,371.79,372.0,7573.0,367.4154,367.524,366.9219,367.1292,7573.0
2023-02-09 14:15:00,371.99,372.02,371.45,371.72,7555.0,367.1193,367.1489,366.5864,366.8529,7555.0
2023-02-09 14:20:00,371.81,372.0,371.57,371.61,6327.0,366.9417,367.1292,366.7048,366.7443,6327.0
2023-02-09 14:25:00,371.67,371.8,371.36,371.44,5329.0,366.8035,366.9318,366.4976,366.5765,5329.0
2023-02-09 14:30:00,371.5,371.97,371.5,371.97,6933.0,366.6357,367.0996,366.6357,367.0996,6933.0
2023-02-09 14:35:00,371.87,372.17,371.7,372.02,5402.0,367.0009,367.297,366.8331,367.1489,5402.0
2023-02-09 14:40:00,372.09,372.27,371.97,372.18,3568.0,367.218,367.3957,367.0996,367.3068,3568.0
2023-02-09 14:45:00,372.05,372.12,371.67,372.09,7534.0,367.1785,367.2476,366.8035,367.218,7534.0
2023-02-09 14:50:00,371.95,372.06,371.08,371.32,9665.0,367.0798,367.1884,366.2212,366.4581,9665.0
2023-02-09 14:55:00,371.23,371.23,370.8,370.87,11282.0,366.3693,366.3693,365.9449,366.014,11282.0
2023-02-09 15:00:00,370.95,370.95,370.23,370.23,19572.0,366.0929,366.0929,365.3824,365.3824,19572.0
2023-02-09 15:05:00,370.36,371.01,370.12,371.01,10413.0,365.5107,366.1522,365.2738,366.1522,10413.0
2023-02-09 15:10:00,371.0,371.0,370.53,370.63,10411.0,366.1423,366.1423,365.6784,365.7771,10411.0
2023-02-09 15:15:00,370.5,370.97,370.48,370.85,6839.0,365.6488,366.1127,365.6291,365.9942,6839.0
2023-02-09 15:20:00,370.76,371.2,370.7,370.71,6930.0,365.9054,366.3397,365.8462,365.8561,6930.0
2023-02-09 15:25:00,370.72,370.86,370.31,370.45,14818.0,365.8659,366.0041,365.4613,365.5995,14818.0
2023-02-09 15:30:00,370.32,370.32,369.53,369.67,19763.0,365.4712,365.4712,364.6915,364.8297,19763.0
2023-02-09 15:35:00,369.67,370.18,369.25,370.18,14641.0,364.8297,365.333,364.4152,365.333,14641.0
2023-02-09 15:40:00,370.18,370.6,369.99,370.49,20919.0,365.333,365.7475,365.1455,365.639,20919.0
2023-02-09 15:45:00,370.51,370.87,370.26,370.53,12703.0,365.6587,366.014,365.412,365.6784,12703.0
2023-02-09 15:50:00,370.48,371.55,370.4,371.11,43251.0,365.6291,366.6851,365.5501,366.2508,43251.0
2023-02-09 15:55:00,371.01,371.05,370.31,370.5,123767.0,366.1522,366.1916,365.4613,365.6488,123767.0
2023-02-10 09:30:00,369.64,370.25,368.81,369.14,52094.0,364.8001,365.4021,363.981,364.3066,52094.0
2023-02-10 09:35:00,368.92,368.92,367.38,367.9,33574.0,364.0895,364.0895,362.5697,363.0829,33574.0
2023-02-10 09:40:00,367.56,368.26,367.09,367.64,18254.0,362.7473,363.4382,362.2835,362.8263,18254.0
2023-02-10 09:45:00,367.51,368.05,367.18,367.51,20672.0,362.698,363.2309,362.3723,362.698,20672.0
2023-02-10 09:50:00,367.49,367.87,366.68,366.83,22916.0,362.6782,363.0533,361.8788,362.0269,22916.0
2023-02-10 09:55:00,366.63,367.16,366.28,366.71,19901.0,361.8295,362.3526,361.4841,361.9085,19901.0
2023-02-10 10:00:00,366.28,366.92,365.0,365.29,36385.0,361.4841,362.1157,360.2208,360.507,36385.0
2023-02-10 10:05:00,365.56,366.27,365.05,365.96,25929.0,360.7735,361.4742,360.2702,361.1683,25929.0
2023-02-10 10:10:00,365.94,366.71,365.87,366.06,22644.0,361.1485,361.9085,361.0795,361.267,22644.0
2023-02-10 10:15:00,366.05,367.28,365.9,366.69,27224.0,361.2571,362.471,361.1091,361.8887,27224.0
2023-02-10 10:20:00,366.88,367.45,366.76,367.1,14403.0,362.0762,362.6388,361.9578,362.2933,14403.0
2023-02-10 10:25:00,367.16,367.17,366.61,367.03,13693.0,362.3526,362.3624,361.8098,362.2243,13693.0
2023-02-10 10:30:00,367.13,367.45,366.59,367.21,28454.0,362.323,362.6388,361.79,362.4019,28454.0
2023-02-10 10:35:00,367.34,367.34,366.62,366.88,10590.0,362.5302,362.5302,361.8196,362.0762,10590.0
2023-02-10 10:40:00,366.74,366.74,365.09,365.44,30405.0,361.9381,361.9381,360.3097,360.6551,30405.0
2023-02-10 10:45:00,365.3,365.57,364.95,365.56,15920.0,360.5169,360.7834,360.1715,360.7735,15920.0
2023-02-10 10:50:00,365.56,365.56,364.46,365.06,12730.0,360.7735,360.7735,359.6879,360.2801,12730.0
2023-02-10 10:55:00,365.2,365.35,364.93,365.08,9776.0,360.4182,360.5663,360.1518,360.2998,9776.0
2023-02-10 11:00:00,365.08,365.39,364.78,365.05,15582.0,360.2998,360.6057,360.0037,360.2702,15582.0
2023-02-10 11:05:00,364.96,365.33,364.91,365.22,13295.0,360.1814,360.5465,360.132,360.438,13295.0
2023-02-10 11:10:00,365.22,365.42,364.16,364.4,16505.0,360.438,360.6353,359.3918,359.6287,16505.0
2023-02-10 11:15:00,364.54,365.33,364.41,365.09,10733.0,359.7669,360.5465,359.6386,360.3097,10733.0
2023-02-10 11:20:00,365.04,365.19,364.8,365.19,14128.0,360.2603,360.4084,360.0235,360.4084,14128.0
2023-02-10 11:25:00,365.09,365.16,364.69,364.88,17525.0,360.3097,360.3787,359.9149,360.1024,17525.0
2023-02-10 11:30:00,364.88,365.26,364.85,365.08,33403.0,360.1024,360.4774,360.0728,360.2998,33403.0
2023-02-10 11:35:00,365.01,365.69,365.01,365.21,9486.0,360.2307,360.9018,360.2307,360.4281,9486.0
2023-02-10 11:40:00,365.17,365.54,365.13,365.39,7524.0,360.3886,360.7538,360.3491,360.6057,7524.0
2023-02-10 11:45:00,365.4,365.51,364.9,364.95,14885.0,360.6156,360.7242,360.1222,360.1715,14885.0
2023-02-10 11:50:00,364.93,365.37,364.58,365.03,14957.0,360.1518,360.586,359.8063,360.2505,14957.0
2023-02-10 11:55:00,365.19,365.33,364.31,364.46,10418.0,360.4084,360.5465,359.5399,359.6879,10418.0
2023-02-10 12:00:00,364.36,364.44,363.47,363.48,12323.0,359.5892,359.6682,358.7109,358.7207,12323.0
2023-02-10 12:05:00,363.49,363.83,363.23,363.65,19768.0,358.7306,359.0662,358.474,358.8885,19768.0
2023-02-10 12:10:00,363.67,363.87,363.42,363.44,11954.0,358.9083,359.1056,358.6615,358.6813,11954.0
2023-02-10 12:15:00,363.4,363.49,363.01,363.29,18944.0,358.6418,358.7306,358.2569,358.5332,18944.0
2023-02-10 12:20:00,363.35,364.19,363.32,363.73,11617.0,358.5924,359.4214,358.5628,358.9675,11617.0
2023-02-10 12:25:00,363.81,363.81,362.92,363.22,10371.0,359.0464,359.0464,358.1681,358.4642,10371.0
2023-02-10 12:30:00,363.27,363.8,363.0,363.67,11164.0,358.5135,359.0366,358.247,358.9083,11164.0
2023-02-10 12:35:00,363.8,364.04,363.39,363.47,11288.0,359.0366,359.2734,358.6319,358.7109,11288.0
2023-02-10 12:40:00,363.38,363.89,363.38,363.69,11596.0,358.6221,359.1254,358.6221,358.928,11596.0
2023-02-10 12:45:00,363.77,364.08,363.63,363.65,8881.0,359.0069,359.3129,358.8688,358.8885,8881.0
2023-02-10 12:50:00,363.65,363.99,363.61,363.93,14082.0,358.8885,359.2241,358.849,359.1649,14082.0
2023-02-10 12:55:00,363.97,364.41,363.93,364.35,7909.0,359.2043,359.6386,359.1649,359.5794,7909.0
2023-02-10 13:00:00,364.41,364.6,364.02,364.05,9000.0,359.6386,359.8261,359.2537,359.2833,9000.0
2023-02-10 13:05:00,364.0,364.45,363.85,364.22,12531.0,359.2339,359.678,359.0859,359.4511,12531.0
2023-02-10 13:10:00,364.19,364.53,364.19,364.42,8267.0,359.4214,359.757,359.4214,359.6484,8267.0
2023-02-10 13:15:00,364.51,365.05,364.46,364.89,14675.0,359.7373,360.2702,359.6879,360.1123,14675.0
2023-02-10 13:20:00,365.01,365.5,365.01,365.09,14228.0,360.2307,360.7143,360.2307,360.3097,14228.0
2023-02-10 13:25:00,365.21,365.54,365.08,365.28,11965.0,360.4281,360.7538,360.2998,360.4972,11965.0
2023-02-10 13:30:00,365.2,365.37,364.82,365.37,7800.0,360.4182,360.586,360.0432,360.586,7800.0
2023-02-10 13:35:00,365.55,366.07,365.51,365.99,13554.0,360.7636,361.2768,360.7242,361.1979,13554.0
2023-02-10 13:40:00,365.98,366.12,365.62,365.89,9781.0,361.188,361.3262,360.8327,361.0992,9781.0
2023-02-10 13:45:00,365.84,366.33,365.67,366.33,4803.0,361.0498,361.5334,360.8821,361.5334,4803.0
2023-02-10 13:50:00,366.33,366.42,366.2,366.42,4753.0,361.5334,361.6223,361.4051,361.6223,4753.0
2023-02-10 13:55:00,366.28,366.28,365.72,365.74,5957.0,361.4841,361.4841,360.9314,360.9512,5957.0
2023-02-10 14:00:00,365.75,365.94,365.6,365.6,5927.0,360.961,361.1485,360.813,360.813,5927.0
2023-02-10 14:05:00,365.61,365.88,365.61,365.81,4840.0,360.8229,361.0893,360.8229,361.0202,4840.0
2023-02-10 14:10:00,365.81,366.22,365.65,366.15,7797.0,361.0202,361.4249,360.8623,361.3558,7797.0
2023-02-10 14:15:00,366.25,366.38,366.05,366.38,7277.0,361.4545,361.5828,361.2571,361.5828,7277.0
2023-02-10 14:20:00,366.42,366.5,366.16,366.32,12432.0,361.6223,361.7012,361.3657,361.5236,12432.0
2023-02-10 14:25:00,366.35,366.41,366.1,366.1,6126.0,361.5532,361.6124,361.3064,361.3064,6126.0
2023-02-10 14:30:00,366.02,366.27,365.82,366.2,8474.0,361.2275,361.4742,361.0301,361.4051,8474.0
2023-02-10 14:35:00,366.27,366.33,365.7,365.87,7306.0,361.4742,361.5334,360.9117,361.0795,7306.0
2023-02-10 14:40:00,365.85,365.91,365.53,365.91,9077.0,361.0597,361.1189,360.7439,361.1189,9077.0
2023-02-10 14:45:00,365.87,366.03,365.62,366.03,8200.0,361.0795,361.2374,360.8327,361.2374,8200.0
2023-02-10 14:50:00,365.95,366.48,365.78,366.3,8162.0,361.1584,361.6815,360.9906,361.5038,8162.0
2023-02-10 14:55:00,366.36,366.65,366.32,366.63,4561.0,361.563,361.8492,361.5236,361.8295,4561.0
2023-02-10 15:00:00,366.75,367.2,366.38,366.48,6876.0,361.9479,362.392,361.5828,361.6815,6876.0
2023-02-10 15:05:00,366.57,367.07,366.57,366.79,9378.0,361.7703,362.2637,361.7703,361.9874,9378.0
2023-02-10 15:10:00,366.83,367.06,366.63,366.79,6046.0,362.0269,362.2539,361.8295,361.9874,6046.0
2023-02-10 15:15:00,366.75,366.75,366.25,366.44,10230.0,361.9479,361.9479,361.4545,361.642,10230.0
2023-02-10 15:20:00,366.24,366.4,366.08,366.08,6235.0,361.4446,361.6025,361.2867,361.2867,6235.0
2023-02-10 15:25:00,366.07,366.72,366.07,366.72,7305.0,361.2768,361.9183,361.2768,361.9183,7305.0
2023-02-10 15:30:00,366.78,366.96,366.5,366.96,10850.0,361.9775,362.1552,361.7012,362.1552,10850.0
2023-02-10 15:35:00,366.98,367.68,366.97,367.68,14279.0,362.1749,362.8658,362.165,362.8658,14279.0
2023-02-10 15:40:00,367.62,367.63,367.23,367.32,21283.0,362.8065,362.8164,362.4216,362.5105,21283.0
2023-02-10 15:45:00,367.29,367.85,367.29,367.8,18173.0,362.4809,363.0335,362.4809,362.9842,18173.0
2023-02-10 15:50:00,367.84,367.84,366.88,367.3,24061.0,363.0237,363.0237,362.0762,362.4907,24061.0
2023-02-10 15:55:00,367.32,367.46,366.63,366.95,64756.0,362.5105,362.6486,361.8295,362.1453,64756.0
2023-02-13 09:30:00,368.56,369.18,367.07,368.08,40203.0,363.7342,364.3461,362.2637,363.2605,40203.0
2023-02-13 09:35:00,367.88,368.2,367.48,368.2,13184.0,363.0631,363.3789,362.6684,363.3789,13184.0
2023-02-13 09:40:00,368.47,368.53,367.87,367.97,14836.0,363.6454,363.7046,363.0533,363.152,14836.0
2023-02-13 09:45:00,368.11,369.51,368.08,368.67,31744.0,363.2901,364.6718,363.2605,363.8428,31744.0
2023-02-13 09:50:00,368.77,368.92,368.17,368.84,15695.0,363.9415,364.0895,363.3493,364.0106,15695.0
2023-02-13 09:55:00,368.96,369.41,368.86,369.18,13403.0,364.129,364.5731,364.0303,364.3461,13403.0
2023-02-13 10:00:00,369.18,370.3,369.17,369.68,46173.0,364.3461,365.4514,364.3362,364.8396,46173.0
2023-02-13 10:05:00,369.61,370.2,369.51,370.04,14233.0,364.7705,365.3528,364.6718,365.1949,14233.0
2023-02-13 10:10:00,369.94,370.03,369.23,370.03,11977.0,365.0962,365.185,364.3955,365.185,11977.0
2023-02-13 10:15:00,370.07,370.64,369.9,370.06,26173.0,365.2245,365.787,365.0567,365.2146,26173.0
2023-02-13 10:20:00,369.97,370.34,369.96,370.3,9708.0,365.1258,365.4909,365.1159,365.4514,9708.0
2023-02-13 10:25:00,370.33,371.11,370.33,370.82,21114.0,365.4811,366.2508,365.4811,365.9646,21114.0
2023-02-13 10:30:00,370.86,370.92,370.24,370.45,12583.0,366.0041,366.0633,365.3922,365.5995,12583.0
2023-02-13 10:35:00,370.49,370.69,370.11,370.2,13576.0,365.639,365.8363,365.2639,365.3528,13576.0
2023-02-13 10:40:00,370.22,370.45,369.92,370.37,10117.0,365.3725,365.5995,365.0764,365.5205,10117.0
2023-02-13 10:45:00,370.38,370.57,370.01,370.57,10087.0,365.5304,365.7179,365.1652,365.7179,10087.0
2023-02-13 10:50:00,370.67,371.09,370.55,370.9,9034.0,365.8166,366.2311,365.6982,366.0436,9034.0
2023-02-13 10:55:00,370.86,371.11,370.71,370.71,9411.0,366.0041,366.2508,365.8561,365.8561,9411.0
2023-02-13 11:00:00,370.78,370.94,370.55,370.66,9904.0,365.9252,366.0831,365.6982,365.8067,9904.0
2023-02-13 11:05:00,370.65,370.75,370.3,370.4,9189.0,365.7969,365.8956,365.4514,365.5501,9189.0
2023-02-13 11:10:00,370.4,370.4,369.98,370.16,11139.0,365.5501,365.5501,365.1356,365.3133,11139.0
2023-02-13 11:15:00,370.26,370.34,369.7,369.91,16970.0,365.412,365.4909,364.8593,365.0666,16970.0
2023-02-13 11:20:00,369.95,369.98,369.41,369.51,14000.0,365.106,365.1356,364.5731,364.6718,14000.0
2023-02-13 11:25:00,369.57,369.69,369.34,369.41,6677.0,364.731,364.8494,364.504,364.5731,6677.0
2023-02-13 11:30:00,369.42,369.45,368.95,369.08,14821.0,364.583,364.6126,364.1191,364.2474,14821.0
2023-02-13 11:35:00,369.16,369.5,369.03,369.5,13824.0,364.3264,364.6619,364.1981,364.6619,13824.0
2023-02-13 11:40:00,369.37,369.91,369.37,369.91,20663.0,364.5336,365.0666,364.5336,365.0666,20663.0
2023-02-13 11:45:00,369.92,370.13,369.67,370.09,10684.0,365.0764,365.2837,364.8297,365.2442,10684.0
2023-02-13 11:50:00,370.02,370.07,369.43,369.55,6888.0,365.1751,365.2245,364.5928,364.7113,6888.0
2023-02-13 11:55:00,369.5,369.58,369.42,369.5,7440.0,364.6619,364.7409,364.583,364.6619,7440.0
2023-02-13 12:00:00,369.53,370.13,369.53,369.89,8957.0,364.6915,365.2837,364.6915,365.0468,8957.0
2023-02-13 12:05:00,369.93,370.0,369.71,369.94,5935.0,365.0863,365.1554,364.8692,365.0962,5935.0
2023-02-13 12:10:00,369.94,370.02,369.68,369.87,7372.0,365.0962,365.1751,364.8396,365.0271,7372.0
2023-02-13 12:15:00,369.96,370.11,369.91,370.08,9081.0,365.1159,365.2639,365.0666,365.2343,9081.0
2023-02-13 12:20:00,370.07,370.52,370.03,370.36,8531.0,365.2245,365.6686,365.185,365.5107,8531.0
2023-02-13 12:25:00,370.3,370.42,370.02,370.17,7004.0,365.4514,365.5699,365.1751,365.3231,7004.0
2023-02-13 12:30:00,370.13,370.38,370.04,370.38,5711.0,365.2837,365.5304,365.1949,365.5304,5711.0
2023-02-13 12:35:00,370.34,370.53,370.14,370.14,8070.0,365.4909,365.6784,365.2935,365.2935,8070.0
2023-02-13 12:40:00,370.33,370.37,370.06,370.06,10920.0,365.4811,365.5205,365.2146,365.2146,10920.0
2023-02-13 12:45:00,370.06,370.41,370.05,370.2,7581.0,365.2146,365.56,365.2047,365.3528,7581.0
2023-02-13 12:50:00,370.14,370.22,370.0,370.04,4415.0,365.2935,365.3725,365.1554,365.1949,4415.0
2023-02-13 12:55:00,370.0,370.0,369.52,369.63,8147.0,365.1554,365.1554,364.6817,364.7902,8147.0
2023-02-13 13:00:00,369.55,369.61,369.36,369.43,5939.0,364.7113,364.7705,364.5238,364.5928,5939.0
2023-02-13 13:05:00,369.47,369.47,369.15,369.24,12940.0,364.6323,364.6323,364.3165,364.4053,12940.0
2023-02-13 13:10:00,369.24,369.51,369.17,369.51,5152.0,364.4053,364.6718,364.3362,364.6718,5152.0
2023-02-13 13:15:00,369.55,369.69,369.43,369.48,6569.0,364.7113,364.8494,364.5928,364.6422,6569.0
2023-02-13 13:20:00,369.43,369.48,369.17,369.4,6120.0,364.5928,364.6422,364.3362,364.5632,6120.0
2023-02-13 13:25:00,369.35,369.77,369.34,369.68,8374.0,364.5139,364.9284,364.504,364.8396,8374.0
2023-02-13 13:30:00,369.74,370.09,369.73,369.96,4205.0,364.8988,365.2442,364.8889,365.1159,4205.0
2023-02-13 13:35:00,370.02,370.22,369.87,370.22,4544.0,365.1751,365.3725,365.0271,365.3725,4544.0
2023-02-13 13:40:00,370.31,370.38,370.21,370.37,5193.0,365.4613,365.5304,365.3626,365.5205,5193.0
2023-02-13 13:45:00,370.34,371.09,370.22,371.09,5799.0,365.4909,366.2311,365.3725,366.2311,5799.0
2023-02-13 13:50:00,371.04,371.14,370.57,370.69,11812.0,366.1818,366.2804,365.7179,365.8363,11812.0
2023-02-13 13:55:00,370.88,371.05,370.8,370.92,8715.0,366.0239,366.1916,365.9449,366.0633,8715.0
2023-02-13 14:00:00,370.97,371.07,370.7,370.72,11447.0,366.1127,366.2114,365.8462,365.8659,11447.0
2023-02-13 14:05:00,370.63,370.64,370.1,370.28,8397.0,365.7771,365.787,365.2541,365.4317,8397.0
2023-02-13 14:10:00,370.28,370.46,369.88,370.08,16696.0,365.4317,365.6094,365.0369,365.2343,16696.0
2023-02-13 14:15:00,370.1,370.32,369.87,369.88,7186.0,365.2541,365.4712,365.0271,365.0369,7186.0
2023-02-13 14:20:00,369.88,369.99,369.51,369.6,8992.0,365.0369,365.1455,364.6718,364.7606,8992.0
2023-02-13 14:25:00,369.54,369.65,369.17,369.32,5360.0,364.7014,364.81,364.3362,364.4843,5360.0
2023-02-13 14:30:00,369.28,369.45,369.13,369.29,12052.0,364.4448,364.6126,364.2968,364.4547,12052.0
2023-02-13 14:35:00,369.29,369.59,369.17,369.31,11337.0,364.4547,364.7507,364.3362,364.4744,11337.0
2023-02-13 14:40:00,369.35,369.35,368.81,369.16,11463.0,364.5139,364.5139,363.981,364.3264,11463.0
2023-02-13 14:45:00,369.17,369.21,368.74,368.92,9193.0,364.3362,364.3757,363.9119,364.0895,9193.0
2023-02-13 14:50:00,368.87,369.53,368.77,369.43,12070.0,364.0402,364.6915,363.9415,364.5928,12070.0
2023-02-13 14:55:00,369.51,369.52,369.11,369.48,6127.0,364.6718,364.6817,364.277,364.6422,6127.0
2023-02-13 15:00:00,369.51,369.56,368.78,369.1,13107.0,364.6718,364.7211,363.9513,364.2672,13107.0
2023-02-13 15:05:00,369.21,369.62,369.13,369.59,9612.0,364.3757,364.7804,364.2968,364.7507,9612.0
2023-02-13 15:10:00,369.55,369.7,369.3,369.35,14628.0,364.7113,364.8593,364.4645,364.5139,14628.0
2023-02-13 15:15:00,369.36,369.66,369.32,369.66,11819.0,364.5238,364.8198,364.4843,364.8198,11819.0
2023-02-13 15:20:00,369.61,369.82,369.51,369.68,14625.0,364.7705,364.9777,364.6718,364.8396,14625.0
2023-02-13 15:25:00,369.71,370.17,369.57,370.09,17663.0,364.8692,365.3231,364.731,365.2442,17663.0
2023-02-13 15:30:00,370.1,370.31,369.85,370.07,24151.0,365.2541,365.4613,365.0073,365.2245,24151.0
2023-02-13 15:35:00,370.04,370.46,369.83,370.23,29715.0,365.1949,365.6094,364.9876,365.3824,29715.0
2023-02-13 15:40:00,370.25,370.88,370.25,370.73,27787.0,365.4021,366.0239,365.4021,365.8758,27787.0
2023-02-13 15:45:00,370.71,370.79,370.08,370.14,33641.0,365.8561,365.935,365.2343,365.2935,33641.0
2023-02-13 15:50:00,370.01,370.43,369.72,370.29,50904.0,365.1652,365.5797,364.879,365.4416,50904.0
2023-02-13 15:55:00,370.32,370.92,370.08,370.87,89888.0,365.4712,366.0633,365.2343,366.014,89888.0
2023-02-14 09:30:00,369.58,370.0,368.01,368.75,44212.0,364.7409,365.1554,363.1914,363.9217,44212.0
2023-02-14 09:35:00,368.65,368.98,367.73,368.66,20778.0,363.8231,364.1487,362.9151,363.8329,20778.0
2023-02-14 09:40:00,368.72,369.35,368.2,369.23,15542.0,363.8921,364.5139,363.3789,364.3955,15542.0
2023-02-14 09:45:00,369.23,370.82,369.22,370.48,14660.0,364.3955,365.9646,364.3856,365.6291,14660.0
2023-02-14 09:50:00,370.55,370.74,369.96,370.25,17355.0,365.6982,365.8857,365.1159,365.4021,17355.0
2023-02-14 09:55:00,370.42,371.35,370.27,371.0,26139.0,365.5699,366.4877,365.4218,366.1423,26139.0
2023-02-14 10:00:00,371.13,371.7,371.12,371.38,15162.0,366.2706,366.8331,366.2607,366.5173,15162.0
2023-02-14 10:05:00,371.43,372.2,371.31,371.89,13016.0,366.5667,367.3266,366.4482,367.0206,13016.0
2023-02-14 10:10:00,371.84,372.72,371.84,372.43,10371.0,366.9713,367.8398,366.9713,367.5536,10371.0
2023-02-14 10:15:00,372.41,373.1,372.28,372.39,28618.0,367.5338,368.2148,367.4055,367.5141,28618.0
2023-02-14 10:20:00,372.39,373.05,372.35,372.64,14506.0,367.5141,368.1654,367.4746,367.7608,14506.0
2023-02-14 10:25:00,372.71,373.41,372.65,372.68,11121.0,367.8299,368.5207,367.7707,367.8003,11121.0
2023-02-14 10:30:00,372.69,372.95,371.6,371.88,11345.0,367.8102,368.0667,366.7344,367.0108,11345.0
2023-02-14 10:35:00,371.83,371.83,370.11,370.11,12846.0,366.9614,366.9614,365.2639,365.2639,12846.0
2023-02-14 10:40:00,370.16,370.44,369.99,370.07,18263.0,365.3133,365.5896,365.1455,365.2245,18263.0
2023-02-14 10:45:00,370.15,370.83,369.31,370.65,21737.0,365.3034,365.9745,364.4744,365.7969,21737.0
2023-02-14 10:50:00,370.58,370.71,369.78,370.01,11706.0,365.7278,365.8561,364.9383,365.1652,11706.0
2023-02-14 10:55:00,370.16,370.8,369.81,370.4,11909.0,365.3133,365.9449,364.9679,365.5501,11909.0
2023-02-14 11:00:00,370.52,371.37,370.4,371.0,16007.0,365.6686,366.5074,365.5501,366.1423,16007.0
2023-02-14 11:05:00,371.13,371.64,371.0,371.23,12511.0,366.2706,366.7739,366.1423,366.3693,12511.0
2023-02-14 11:10:00,371.23,371.53,371.09,371.41,8217.0,366.3693,366.6653,366.2311,366.5469,8217.0
2023-02-14 11:15:00,371.4,372.01,371.22,371.72,12088.0,366.537,367.1391,366.3594,366.8529,12088.0
2023-02-14 11:20:00,371.74,371.84,371.38,371.81,10007.0,366.8726,366.9713,366.5173,366.9417,10007.0
2023-02-14 11:25:00,371.79,371.79,369.5,369.73,12088.0,366.9219,366.9219,364.6619,364.8889,12088.0
2023-02-14 11:30:00,369.48,369.51,368.41,368.61,12812.0,364.6422,364.6718,363.5862,363.7836,12812.0
2023-02-14 11:35:00,368.59,369.16,368.57,368.62,6060.0,363.7638,364.3264,363.7441,363.7934,6060.0
2023-02-14 11:40:00,368.48,368.93,368.33,368.61,9027.0,363.6553,364.0994,363.5072,363.7836,9027.0
2023-02-14 11:45:00,368.67,369.44,368.56,369.23,14391.0,363.8428,364.6027,363.7342,364.3955,14391.0
2023-02-14 11:50:00,368.99,369.08,368.16,368.67,6865.0,364.1586,364.2474,363.3395,363.8428,6865.0
2023-02-14 11:55:00,368.65,369.01,368.5,369.01,12097.0,363.8231,364.1783,363.675,364.1783,12097.0
2023-02-14 12:00:00,368.98,369.34,368.86,369.34,6056.0,364.1487,364.504,364.0303,364.504,6056.0
2023-02-14 12:05:00,369.27,369.46,368.97,369.35,6167.0,364.4349,364.6224,364.1389,364.5139,6167.0
2023-02-14 12:10:00,369.38,370.15,369.38,370.15,7428.0,364.5435,365.3034,364.5435,365.3034,7428.0
2023-02-14 12:15:00,370.01,370.11,369.76,369.94,6630.0,365.1652,365.2639,364.9185,365.0962,6630.0
2023-02-14 12:20:00,369.99,370.27,369.5,369.52,7256.0,365.1455,365.4218,364.6619,364.6817,7256.0
2023-02-14 12:25:00,369.47,370.03,369.43,369.83,5396.0,364.6323,365.185,364.5928,364.9876,5396.0
2023-02-14 12:30:00,369.79,370.29,369.78,370.24,7486.0,364.9481,365.4416,364.9383,365.3922,7486.0
2023-02-14 12:35:00,370.25,370.29,370.01,370.16,5700.0,365.4021,365.4416,365.1652,365.3133,5700.0
2023-02-14 12:40:00,370.16,370.41,370.07,370.1,8556.0,365.3133,365.56,365.2245,365.2541,8556.0
2023-02-14 12:45:00,370.06,370.55,370.06,370.46,7725.0,365.2146,365.6982,365.2146,365.6094,7725.0
2023-02-14 12:50:00,370.46,370.46,370.12,370.33,5204.0,365.6094,365.6094,365.2738,365.4811,5204.0
2023-02-14 12:55:00,370.28,370.85,370.27,370.69,8037.0,365.4317,365.9942,365.4218,365.8363,8037.0
2023-02-14 13:00:00,370.65,372.0,370.55,371.72,19538.0,365.7969,367.1292,365.6982,366.8529,19538.0
2023-02-14 13:05:00,371.81,372.19,371.62,372.06,6345.0,366.9417,367.3167,366.7542,367.1884,6345.0
2023-02-14 13:10:00,371.99,372.3,371.81,372.25,7857.0,367.1193,367.4253,366.9417,367.3759,7857.0
2023-02-14 13:15:00,372.25,372.89,371.98,372.33,10710.0,367.3759,368.0075,367.1095,367.4549,10710.0
2023-02-14 13:20:00,372.4,372.65,371.93,372.18,10306.0,367.524,367.7707,367.0601,367.3068,10306.0
2023-02-14 13:25:00,372.11,372.18,371.71,372.17,6270.0,367.2377,367.3068,366.843,367.297,6270.0
2023-02-14 13:30:00,372.1,372.45,372.1,372.42,3248.0,367.2279,367.5733,367.2279,367.5437,3248.0
2023-02-14 13:35:00,372.42,372.72,372.11,372.43,8868.0,367.5437,367.8398,367.2377,367.5536,8868.0
2023-02-14 13:40:00,372.35,372.48,371.77,371.77,6392.0,367.4746,367.6029,366.9022,366.9022,6392.0
2023-02-14 13:45:00,371.86,372.63,371.86,372.46,3486.0,366.991,367.7509,366.991,367.5832,3486.0
2023-02-14 13:50:00,372.44,372.57,372.27,372.37,5135.0,367.5634,367.6917,367.3957,367.4943,5135.0
2023-02-14 13:55:00,372.38,372.71,372.14,372.31,6346.0,367.5042,367.8299,367.2674,367.4351,6346.0
2023-02-14 14:00:00,372.34,372.85,372.08,372.55,9073.0,367.4647,367.9681,367.2081,367.672,9073.0
2023-02-14 14:05:00,372.48,372.48,371.17,371.56,11644.0,367.6029,367.6029,366.3101,366.6949,11644.0
2023-02-14 14:10:00,371.8,372.06,371.76,371.93,4672.0,366.9318,367.1884,366.8923,367.0601,4672.0
2023-02-14 14:15:00,372.12,372.42,371.9,372.42,3182.0,367.2476,367.5437,367.0305,367.5437,3182.0
2023-02-14 14:20:00,372.44,372.51,371.98,372.13,5806.0,367.5634,367.6325,367.1095,367.2575,5806.0
2023-02-14 14:25:00,372.15,372.15,371.78,371.87,5491.0,367.2772,367.2772,366.9121,367.0009,5491.0
2023-02-14 14:30:00,371.86,372.52,371.85,372.51,6418.0,366.991,367.6424,366.9812,367.6325,6418.0
2023-02-14 14:35:00,372.52,372.79,372.34,372.34,6703.0,367.6424,367.9088,367.4647,367.4647,6703.0
2023-02-14 14:40:00,372.38,372.57,372.33,372.33,7390.0,367.5042,367.6917,367.4549,367.4549,7390.0
2023-02-14 14:45:00,372.37,372.48,372.19,372.25,6127.0,367.4943,367.6029,367.3167,367.3759,6127.0
2023-02-14 14:50:00,372.3,372.44,371.89,372.11,4746.0,367.4253,367.5634,367.0206,367.2377,4746.0
2023-02-14 14:55:00,372.09,372.3,371.91,372.05,5994.0,367.218,367.4253,367.0404,367.1785,5994.0
2023-02-14 15:00:00,372.08,372.18,371.61,371.61,5012.0,367.2081,367.3068,366.7443,366.7443,5012.0
2023-02-14 15:05:00,371.67,371.75,371.51,371.53,6247.0,366.8035,366.8825,366.6456,366.6653,6247.0
2023-02-14 15:10:00,371.53,371.71,371.16,371.65,6111.0,366.6653,366.843,366.3002,366.7838,6111.0
2023-02-14 15:15:00,371.64,371.84,371.4,371.71,8686.0,366.7739,366.9713,366.537,366.843,8686.0
2023-02-14 15:20:00,371.67,371.71,371.39,371.66,8001.0,366.8035,366.843,366.5272,366.7936,8001.0
2023-02-14 15:25:00,371.69,371.82,371.29,371.31,6543.0,366.8232,366.9515,366.4285,366.4482,6543.0
2023-02-14 15:30:00,371.3,371.62,371.08,371.36,8547.0,366.4384,366.7542,366.2212,366.4976,8547.0
2023-02-14 15:35:00,371.37,371.52,371.22,371.4,10016.0,366.5074,366.6555,366.3594,366.537,10016.0
2023-02-14 15:40:00,371.36,371.72,371.28,371.65,12904.0,366.4976,366.8529,366.4186,366.7838,12904.0
2023-02-14 15:45:00,371.57,371.61,371.18,371.37,11749.0,366.7048,366.7443,366.3199,366.5074,11749.0
2023-02-14 15:50:00,371.29,371.3,370.85,371.17,20709.0,366.4285,366.4384,365.9942,366.3101,20709.0
2023-02-14 15:55:00,371.19,371.24,369.75,370.03,79312.0,366.3298,366.3791,364.9086,365.185,79312.0
2023-02-15 09:30:00,366.28,368.0,365.01,367.61,70375.0,361.4841,363.1816,360.2307,362.7967,70375.0
2023-02-15 09:35:00,367.6,368.86,367.3,367.42,19240.0,362.7868,364.0303,362.4907,362.6092,19240.0
2023-02-15 09:40:00,367.63,369.01,367.61,368.68,10411.0,362.8164,364.1783,362.7967,363.8527,10411.0
2023-02-15 09:45:00,368.56,369.15,368.37,368.82,12318.0,363.7342,364.3165,363.5467,363.9908,12318.0
2023-02-15 09:50:00,368.83,369.12,367.36,367.9,11909.0,364.0007,364.2869,362.5499,363.0829,11909.0
2023-02-15 09:55:00,368.0,368.19,367.32,367.45,13466.0,363.1816,363.3691,362.5105,362.6388,13466.0
2023-02-15 10:00:00,367.36,368.13,367.21,367.52,40757.0,362.5499,363.3099,362.4019,362.7078,40757.0
2023-02-15 10:05:00,367.52,367.67,366.7,366.76,35491.0,362.7078,362.8559,361.8986,361.9578,35491.0
2023-02-15 10:10:00,366.79,366.79,365.54,366.43,25426.0,361.9874,361.9874,360.7538,361.6321,25426.0
2023-02-15 10:15:00,366.35,367.35,366.34,367.11,16250.0,361.5532,362.5401,361.5433,362.3032,16250.0
2023-02-15 10:20:00,367.17,367.21,366.78,366.84,12587.0,362.3624,362.4019,361.9775,362.0368,12587.0
2023-02-15 10:25:00,366.85,367.22,366.72,366.96,11988.0,362.0466,362.4118,361.9183,362.1552,11988.0
2023-02-15 10:30:00,366.77,367.26,366.62,367.23,12486.0,361.9677,362.4513,361.8196,362.4216,12486.0
2023-02-15 10:35:00,367.23,367.24,366.6,367.0,10696.0,362.4216,362.4315,361.7999,362.1947,10696.0
2023-02-15 10:40:00,367.19,367.21,366.08,366.08,9575.0,362.3822,362.4019,361.2867,361.2867,9575.0
2023-02-15 10:45:00,366.09,366.13,365.8,365.88,25618.0,361.2966,361.336,361.0104,361.0893,25618.0
2023-02-15 10:50:00,365.9,366.46,365.73,366.33,12612.0,361.1091,361.6617,360.9413,361.5334,12612.0
2023-02-15 10:55:00,366.33,367.01,366.25,366.28,8214.0,361.5334,362.2045,361.4545,361.4841,8214.0
2023-02-15 11:00:00,366.15,366.33,365.88,366.24,18956.0,361.3558,361.5334,361.0893,361.4446,18956.0
2023-02-15 11:05:00,366.22,366.58,366.09,366.18,16691.0,361.4249,361.7802,361.2966,361.3854,16691.0
2023-02-15 11:10:00,366.18,366.2,365.81,365.83,18881.0,361.3854,361.4051,361.0202,361.04,18881.0
2023-02-15 11:15:00,365.77,366.18,365.53,365.8,13979.0,360.9808,361.3854,360.7439,361.0104,13979.0
2023-02-15 11:20:00,365.8,365.86,365.5,365.72,8251.0,361.0104,361.0696,360.7143,360.9314,8251.0
2023-02-15 11:25:00,365.79,366.3,365.69,366.18,11949.0,361.0005,361.5038,360.9018,361.3854,11949.0
2023-02-15 11:30:00,366.11,366.16,365.4,366.0,10522.0,361.3163,361.3657,360.6156,361.2077,10522.0
2023-02-15 11:35:00,365.98,366.42,365.96,366.31,15421.0,361.188,361.6223,361.1683,361.5137,15421.0
2023-02-15 11:40:00,366.32,367.0,366.32,366.69,5405.0,361.5236,362.1947,361.5236,361.8887,5405.0
2023-02-15 11:45:00,366.72,367.05,366.62,367.03,4728.0,361.9183,362.244,361.8196,362.2243,4728.0
2023-02-15 11:50:00,366.97,367.05,366.76,366.82,8441.0,362.165,362.244,361.9578,362.017,8441.0
2023-02-15 11:55:00,366.89,367.2,366.66,366.8,9724.0,362.0861,362.392,361.8591,361.9973,9724.0
2023-02-15 12:00:00,366.81,367.0,366.64,366.65,9303.0,362.0071,362.1947,361.8394,361.8492,9303.0
2023-02-15 12:05:00,366.67,366.86,365.96,366.14,13735.0,361.869,362.0565,361.1683,361.3459,13735.0
2023-02-15 12:10:00,366.08,366.28,365.87,365.94,11052.0,361.2867,361.4841,361.0795,361.1485,11052.0
2023-02-15 12:15:00,365.87,366.35,365.81,366.25,9578.0,361.0795,361.5532,361.0202,361.4545,9578.0
2023-02-15 12:20:00,366.22,366.6,366.15,366.6,8504.0,361.4249,361.7999,361.3558,361.7999,8504.0
2023-02-15 12:25:00,366.65,366.8,366.13,366.33,9428.0,361.8492,361.9973,361.336,361.5334,9428.0
2023-02-15 12:30:00,366.42,366.55,366.05,366.05,8322.0,361.6223,361.7505,361.2571,361.2571,8322.0
2023-02-15 12:35:00,366.21,366.51,366.0,366.42,5198.0,361.415,361.7111,361.2077,361.6223,5198.0
2023-02-15 12:40:00,366.51,366.71,366.33,366.53,7746.0,361.7111,361.9085,361.5334,361.7308,7746.0
2023-02-15 12:45:00,366.55,366.57,366.26,366.52,7055.0,361.7505,361.7703,361.4643,361.7209,7055.0
2023-02-15 12:50:00,366.52,366.87,366.4,366.83,4623.0,361.7209,362.0664,361.6025,362.0269,4623.0
2023-02-15 12:55:00,366.89,367.48,366.86,367.1,21290.0,362.0861,362.6684,362.0565,362.2933,21290.0
2023-02-15 13:00:00,367.26,367.45,367.21,367.21,4774.0,362.4513,362.6388,362.4019,362.4019,4774.0
2023-02-15 13:05:00,367.25,367.26,366.62,367.05,22830.0,362.4414,362.4513,361.8196,362.244,22830.0
2023-02-15 13:10:00,367.01,367.62,366.91,367.62,13943.0,362.2045,362.8065,362.1058,362.8065,13943.0
2023-02-15 13:15:00,367.56,368.1,367.5,367.95,7968.0,362.7473,363.2803,362.6881,363.1322,7968.0
2023-02-15 13:20:00,367.92,368.02,367.32,367.55,12525.0,363.1026,363.2013,362.5105,362.7375,12525.0
2023-02-15 13:25:00,367.55,367.66,367.39,367.6,4753.0,362.7375,362.846,362.5795,362.7868,4753.0
2023-02-15 13:30:00,367.52,367.63,367.32,367.63,5573.0,362.7078,362.8164,362.5105,362.8164,5573.0
2023-02-15 13:35:00,367.71,367.72,367.54,367.59,4402.0,362.8954,362.9052,362.7276,362.7769,4402.0
2023-02-15 13:40:00,367.59,367.98,367.52,367.84,8650.0,362.7769,363.1618,362.7078,363.0237,8650.0
2023-02-15 13:45:00,367.88,368.12,367.86,368.0,7124.0,363.0631,363.3,363.0434,363.1816,7124.0
2023-02-15 13:50:00,367.98,368.48,367.87,368.41,6066.0,363.1618,363.6553,363.0533,363.5862,6066.0
2023-02-15 13:55:00,368.4,368.51,368.34,368.37,4876.0,363.5763,363.6849,363.5171,363.5467,4876.0
2023-02-15 14:00:00,368.36,368.47,368.06,368.06,10295.0,363.5368,363.6454,363.2408,363.2408,10295.0
2023-02-15 14:05:00,368.05,368.49,368.03,368.39,4778.0,363.2309,363.6651,363.2112,363.5665,4778.0
2023-02-15 14:10:00,368.29,368.63,368.23,368.63,6613.0,363.4678,363.8033,363.4086,363.8033,6613.0
2023-02-15 14:15:00,368.69,368.73,368.33,368.33,8279.0,363.8625,363.902,363.5072,363.5072,8279.0
2023-02-15 14:20:00,368.34,368.59,368.34,368.45,4628.0,363.5171,363.7638,363.5171,363.6257,4628.0
2023-02-15 14:25:00,368.34,368.39,368.07,368.34,11062.0,363.5171,363.5665,363.2506,363.5171,11062.0
2023-02-15 14:30:00,368.46,368.46,368.04,368.08,4641.0,363.6355,363.6355,363.221,363.2605,4641.0
2023-02-15 14:35:00,368.08,368.23,367.91,368.14,8005.0,363.2605,363.4086,363.0927,363.3197,8005.0
2023-02-15 14:40:00,368.06,368.39,367.96,368.28,6916.0,363.2408,363.5665,363.1421,363.4579,6916.0
2023-02-15 14:45:00,368.23,368.43,367.96,367.96,4868.0,363.4086,363.6059,363.1421,363.1421,4868.0
2023-02-15 14:50:00,368.04,368.14,367.71,367.87,14358.0,363.221,363.3197,362.8954,363.0533,14358.0
2023-02-15 14:55:00,367.92,367.99,367.68,367.71,6987.0,363.1026,363.1717,362.8658,362.8954,6987.0
2023-02-15 15:00:00,367.79,368.02,367.77,367.91,7802.0,362.9743,363.2013,362.9546,363.0927,7802.0
2023-02-15 15:05:00,367.98,368.36,367.98,368.32,9849.0,363.1618,363.5368,363.1618,363.4974,9849.0
2023-02-15 15:10:00,368.37,368.38,368.06,368.19,7922.0,363.5467,363.5566,363.2408,363.3691,7922.0
2023-02-15 15:15:00,368.19,368.27,367.97,368.03,16369.0,363.3691,363.448,363.152,363.2112,16369.0
2023-02-15 15:20:00,368.09,368.4,367.9,367.9,13672.0,363.2704,363.5763,363.0829,363.0829,13672.0
2023-02-15 15:25:00,367.98,368.36,367.89,368.29,9323.0,363.1618,363.5368,363.073,363.4678,9323.0
2023-02-15 15:30:00,368.22,368.4,368.06,368.28,14655.0,363.3987,363.5763,363.2408,363.4579,14655.0
2023-02-15 15:35:00,368.24,368.58,368.01,368.42,16951.0,363.4184,363.754,363.1914,363.5961,16951.0
2023-02-15 15:40:00,368.45,368.62,368.08,368.47,14164.0,363.6257,363.7934,363.2605,363.6454,14164.0
2023-02-15 15:45:00,368.39,369.04,368.39,369.04,14513.0,363.5665,364.2079,363.5665,364.2079,14513.0
2023-02-15 15:50:00,369.08,369.3,368.52,368.62,27217.0,364.2474,364.4645,363.6948,363.7934,27217.0
2023-02-15 15:55:00,368.55,369.8,368.4,369.8,91843.0,363.7244,364.958,363.5763,364.958,91843.0
2023-02-16 09:30:00,364.9,368.14,364.9,367.4,79285.0,360.1222,363.3197,360.1222,362.5894,79285.0
2023-02-16 09:35:00,367.43,367.78,366.9,367.06,17134.0,362.619,362.9644,362.096,362.2539,17134.0
2023-02-16 09:40:00,367.17,368.0,366.95,367.6,36718.0,362.3624,363.1816,362.1453,362.7868,36718.0
2023-02-16 09:45:00,367.42,367.65,366.92,367.28,31736.0,362.6092,362.8361,362.1157,362.471,31736.0
2023-02-16 09:50:00,367.31,367.75,367.07,367.54,15202.0,362.5006,362.9348,362.2637,362.7276,15202.0
2023-02-16 09:55:00,367.56,367.65,366.99,367.04,15019.0,362.7473,362.8361,362.1848,362.2341,15019.0
2023-02-16 10:00:00,367.12,367.36,366.9,367.0,21736.0,362.3131,362.5499,362.096,362.1947,21736.0
2023-02-16 10:05:00,367.35,368.24,367.35,368.24,14239.0,362.5401,363.4184,362.5401,363.4184,14239.0
2023-02-16 10:10:00,368.24,369.47,368.24,369.39,15048.0,363.4184,364.6323,363.4184,364.5534,15048.0
2023-02-16 10:15:00,369.26,370.26,368.73,370.25,22417.0,364.4251,365.412,363.902,365.4021,22417.0
2023-02-16 10:20:00,370.34,370.36,369.59,369.75,15195.0,365.4909,365.5107,364.7507,364.9086,15195.0
2023-02-16 10:25:00,369.83,369.98,369.22,369.93,38770.0,364.9876,365.1356,364.3856,365.0863,38770.0
2023-02-16 10:30:00,369.9,370.24,369.69,369.94,27767.0,365.0567,365.3922,364.8494,365.0962,27767.0
2023-02-16 10:35:00,370.14,370.64,370.04,370.53,15646.0,365.2935,365.787,365.1949,365.6784,15646.0
2023-02-16 10:40:00,370.5,370.82,370.24,370.27,11017.0,365.6488,365.9646,365.3922,365.4218,11017.0
2023-02-16 10:45:00,370.26,371.13,370.04,371.13,14405.0,365.412,366.2706,365.1949,366.2706,14405.0
2023-02-16 10:50:00,371.2,371.51,371.05,371.23,19502.0,366.3397,366.6456,366.1916,366.3693,19502.0
2023-02-16 10:55:00,371.16,371.51,370.84,371.34,12541.0,366.3002,366.6456,365.9844,366.4778,12541.0
2023-02-16 11:00:00,371.32,371.81,371.23,371.24,5694.0,366.4581,366.9417,366.3693,366.3791,5694.0
2023-02-16 11:05:00,371.13,371.24,370.8,371.09,12432.0,366.2706,366.3791,365.9449,366.2311,12432.0
2023-02-16 11:10:00,371.11,371.26,370.81,371.0,11233.0,366.2508,366.3989,365.9548,366.1423,11233.0
2023-02-16 11:15:00,371.05,371.24,370.83,371.21,11751.0,366.1916,366.3791,365.9745,366.3495,11751.0
2023-02-16 11:20:00,371.26,371.26,370.93,371.19,10625.0,366.3989,366.3989,366.0732,366.3298,10625.0
2023-02-16 11:25:00,371.08,371.41,370.94,371.36,9184.0,366.2212,366.5469,366.0831,366.4976,9184.0
2023-02-16 11:30:00,371.48,371.73,370.99,371.3,38696.0,366.616,366.8627,366.1324,366.4384,38696.0
2023-02-16 11:35:00,371.05,371.11,370.49,371.07,40877.0,366.1916,366.2508,365.639,366.2114,40877.0
2023-02-16 11:40:00,371.16,371.22,370.91,371.12,26693.0,366.3002,366.3594,366.0535,366.2607,26693.0
2023-02-16 11:45:00,371.21,371.92,371.17,371.84,28554.0,366.3495,367.0502,366.3101,366.9713,28554.0
2023-02-16 11:50:00,371.83,372.16,371.51,372.0,30800.0,366.9614,367.2871,366.6456,367.1292,30800.0
2023-02-16 11:55:00,372.04,372.39,371.9,372.02,27228.0,367.1687,367.5141,367.0305,367.1489,27228.0
2023-02-16 12:00:00,372.08,372.22,371.9,372.03,11762.0,367.2081,367.3463,367.0305,367.1588,11762.0
2023-02-16 12:05:00,372.0,372.27,371.88,372.14,8356.0,367.1292,367.3957,367.0108,367.2674,8356.0
2023-02-16 12:10:00,372.16,372.56,372.11,372.13,7041.0,367.2871,367.6819,367.2377,367.2575,7041.0
2023-02-16 12:15:00,372.28,372.31,371.82,371.89,12403.0,367.4055,367.4351,366.9515,367.0206,12403.0
2023-02-16 12:20:00,371.9,372.65,371.87,372.65,6111.0,367.0305,367.7707,367.0009,367.7707,6111.0
2023-02-16 12:25:00,372.57,372.73,372.38,372.4,6268.0,367.6917,367.8496,367.5042,367.524,6268.0
2023-02-16 12:30:00,372.39,372.79,372.3,372.68,7338.0,367.5141,367.9088,367.4253,367.8003,7338.0
2023-02-16 12:35:00,372.68,372.91,372.59,372.64,5232.0,367.8003,368.0273,367.7115,367.7608,5232.0
2023-02-16 12:40:00,372.5,372.62,372.31,372.4,4982.0,367.6226,367.7411,367.4351,367.524,4982.0
2023-02-16 12:45:00,372.56,372.65,372.34,372.53,2247.0,367.6819,367.7707,367.4647,367.6522,2247.0
2023-02-16 12:50:00,372.68,372.91,372.59,372.82,17760.0,367.8003,368.0273,367.7115,367.9385,17760.0
2023-02-16 12:55:00,372.88,372.93,372.63,372.7,19050.0,367.9977,368.047,367.7509,367.82,19050.0
2023-02-16 13:00:00,372.76,372.98,372.63,372.81,18348.0,367.8792,368.0964,367.7509,367.9286,18348.0
2023-02-16 13:05:00,372.92,373.08,372.73,373.08,11313.0,368.0371,368.195,367.8496,368.195,11313.0
2023-02-16 13:10:00,373.01,373.05,372.71,372.71,11536.0,368.126,368.1654,367.8299,367.8299,11536.0
2023-02-16 13:15:00,372.77,372.96,372.72,372.94,6826.0,367.8891,368.0766,367.8398,368.0569,6826.0
2023-02-16 13:20:00,372.93,373.03,372.37,372.78,8836.0,368.047,368.1457,367.4943,367.899,8836.0
2023-02-16 13:25:00,372.68,372.81,371.81,371.87,6012.0,367.8003,367.9286,366.9417,367.0009,6012.0
2023-02-16 13:30:00,371.88,371.99,371.65,371.89,9538.0,367.0108,367.1193,366.7838,367.0206,9538.0
2023-02-16 13:35:00,371.96,372.47,371.96,372.28,4877.0,367.0897,367.593,367.0897,367.4055,4877.0
2023-02-16 13:40:00,372.35,372.35,371.67,371.87,11597.0,367.4746,367.4746,366.8035,367.0009,11597.0
2023-02-16 13:45:00,372.07,372.12,371.68,371.9,18149.0,367.1983,367.2476,366.8134,367.0305,18149.0
2023-02-16 13:50:00,371.95,371.95,371.39,371.85,4265.0,367.0798,367.0798,366.5272,366.9812,4265.0
2023-02-16 13:55:00,371.85,372.21,371.78,372.19,15756.0,366.9812,367.3364,366.9121,367.3167,15756.0
2023-02-16 14:00:00,372.23,372.7,372.19,372.6,9320.0,367.3562,367.82,367.3167,367.7213,9320.0
2023-02-16 14:05:00,372.6,372.72,372.25,372.42,8513.0,367.7213,367.8398,367.3759,367.5437,8513.0
2023-02-16 14:10:00,372.46,372.57,372.39,372.57,2238.0,367.5832,367.6917,367.5141,367.6917,2238.0
2023-02-16 14:15:00,372.45,372.74,372.38,372.48,10316.0,367.5733,367.8595,367.5042,367.6029,10316.0
2023-02-16 14:20:00,372.47,372.47,372.04,372.35,5220.0,367.593,367.593,367.1687,367.4746,5220.0
2023-02-16 14:25:00,372.49,372.62,372.24,372.3,6894.0,367.6128,367.7411,367.366,367.4253,6894.0
2023-02-16 14:30:00,372.3,372.63,372.24,372.35,11305.0,367.4253,367.7509,367.366,367.4746,11305.0
2023-02-16 14:35:00,372.31,372.46,372.19,372.19,6319.0,367.4351,367.5832,367.3167,367.3167,6319.0
2023-02-16 14:40:00,372.19,372.38,371.92,372.13,14404.0,367.3167,367.5042,367.0502,367.2575,14404.0
2023-02-16 14:45:00,372.09,372.3,371.98,372.12,6477.0,367.218,367.4253,367.1095,367.2476,6477.0
2023-02-16 14:50:00,372.03,372.16,371.97,372.0,9936.0,367.1588,367.2871,367.0996,367.1292,9936.0
2023-02-16 14:55:00,372.0,372.22,371.87,371.92,25136.0,367.1292,367.3463,367.0009,367.0502,25136.0
2023-02-16 15:00:00,371.86,372.04,371.39,371.5,25200.0,366.991,367.1687,366.5272,366.6357,25200.0
2023-02-16 15:05:00,371.5,371.92,370.88,371.19,41207.0,366.6357,367.0502,366.0239,366.3298,41207.0
2023-02-16 15:10:00,371.19,371.38,370.9,370.98,29301.0,366.3298,366.5173,366.0436,366.1225,29301.0
2023-02-16 15:15:00,370.97,371.09,370.1,370.26,17511.0,366.1127,366.2311,365.2541,365.412,17511.0
2023-02-16 15:20:00,370.2,370.86,369.56,370.65,48075.0,365.3528,366.0041,364.7211,365.7969,48075.0
2023-02-16 15:25:00,370.65,370.71,369.71,369.76,21830.0,365.7969,365.8561,364.8692,364.9185,21830.0
2023-02-16 15:30:00,369.71,369.77,369.15,369.28,16519.0,364.8692,364.9284,364.3165,364.4448,16519.0
2023-02-16 15:35:00,369.21,369.5,368.88,369.01,16075.0,364.3757,364.6619,364.05,364.1783,16075.0
2023-02-16 15:40:00,369.01,369.35,368.38,369.14,32872.0,364.1783,364.5139,363.5566,364.3066,32872.0
2023-02-16 15:45:00,369.17,369.19,368.42,368.74,18033.0,364.3362,364.356,363.5961,363.9119,18033.0
2023-02-16 15:50:00,368.78,368.99,368.17,368.17,51294.0,363.9513,364.1586,363.3493,363.3493,51294.0
2023-02-16 15:55:00,368.2,368.32,367.39,367.55,134899.0,363.3789,363.4974,362.5795,362.7375,134899.0
2023-02-17 09:30:00,364.06,366.49,363.22,366.05,127367.0,359.2932,361.6913,358.4642,361.2571,127367.0
2023-02-17 09:35:00,366.24,366.7,364.44,364.44,26596.0,361.4446,361.8986,359.6682,359.6682,26596.0
2023-02-17 09:40:00,364.25,364.56,363.95,364.19,21710.0,359.4807,359.7866,359.1846,359.4214,21710.0
2023-02-17 09:45:00,364.18,364.18,363.46,363.6,20273.0,359.4116,359.4116,358.701,358.8392,20273.0
2023-02-17 09:50:00,363.64,364.01,362.28,362.46,29878.0,358.8787,359.2438,357.5365,357.7141,29878.0
2023-02-17 09:55:00,362.37,363.51,362.36,363.39,22989.0,357.6253,358.7504,357.6154,358.6319,22989.0
2023-02-17 10:00:00,363.33,364.46,363.04,364.42,17484.0,358.5727,359.6879,358.2865,359.6484,17484.0
2023-02-17 10:05:00,364.51,364.72,363.92,364.02,13584.0,359.7373,359.9445,359.155,359.2537,13584.0
2023-02-17 10:10:00,363.98,364.74,363.74,364.15,12822.0,359.2142,359.9642,358.9773,359.382,12822.0
2023-02-17 10:15:00,364.32,364.89,364.09,364.79,11153.0,359.5497,360.1123,359.3228,360.0136,11153.0
2023-02-17 10:20:00,364.75,364.86,364.2,364.22,7524.0,359.9741,360.0827,359.4313,359.4511,7524.0
2023-02-17 10:25:00,364.23,364.35,364.01,364.26,7402.0,359.4609,359.5794,359.2438,359.4905,7402.0
2023-02-17 10:30:00,363.92,364.48,363.92,364.38,9031.0,359.155,359.7077,359.155,359.609,9031.0
2023-02-17 10:35:00,364.37,365.13,364.27,364.45,14285.0,359.5991,360.3491,359.5004,359.678,14285.0
2023-02-17 10:40:00,364.13,364.13,363.23,363.23,6629.0,359.3622,359.3622,358.474,358.474,6629.0
2023-02-17 10:45:00,363.08,363.3,362.75,362.8,10607.0,358.326,358.5431,358.0003,358.0496,10607.0
2023-02-17 10:50:00,362.79,363.03,362.57,362.69,11263.0,358.0398,358.2766,357.8227,357.9411,11263.0
2023-02-17 10:55:00,362.69,362.91,362.28,362.44,12751.0,357.9411,358.1582,357.5365,357.6944,12751.0
2023-02-17 11:00:00,362.36,362.36,361.77,361.89,17922.0,357.6154,357.6154,357.0331,357.1516,17922.0
2023-02-17 11:05:00,362.04,362.3,361.9,361.94,16298.0,357.2996,357.5562,357.1614,357.2009,16298.0
2023-02-17 11:10:00,361.95,361.95,361.41,361.66,14580.0,357.2108,357.2108,356.6778,356.9246,14580.0
2023-02-17 11:15:00,361.64,362.01,361.43,361.69,12471.0,356.9048,357.27,356.6976,356.9542,12471.0
2023-02-17 11:20:00,361.65,361.66,361.01,361.01,12573.0,356.9147,356.9246,356.2831,356.2831,12573.0
2023-02-17 11:25:00,361.01,361.36,360.68,361.18,26367.0,356.2831,356.6285,355.9574,356.4509,26367.0
2023-02-17 11:30:00,361.12,361.24,360.54,361.1,16010.0,356.3916,356.5101,355.8192,356.3719,16010.0
2023-02-17 11:35:00,361.05,362.14,360.85,362.14,22458.0,356.3226,357.3983,356.1252,357.3983,22458.0
2023-02-17 11:40:00,362.2,362.2,361.64,361.87,12905.0,357.4575,357.4575,356.9048,357.1318,12905.0
2023-02-17 11:45:00,361.86,362.12,361.64,361.87,11281.0,357.122,357.3786,356.9048,357.1318,11281.0
2023-02-17 11:50:00,361.8,361.85,361.65,361.72,7117.0,357.0627,357.1121,356.9147,356.9838,7117.0
2023-02-17 11:55:00,361.72,361.93,361.54,361.86,7025.0,356.9838,357.191,356.8061,357.122,7025.0
2023-02-17 12:00:00,361.95,362.06,361.73,361.77,14452.0,357.2108,357.3193,356.9937,357.0331,14452.0
2023-02-17 12:05:00,361.83,362.05,361.83,361.88,19472.0,357.0924,357.3095,357.0924,357.1417,19472.0
2023-02-17 12:10:00,361.96,362.07,361.39,361.39,10088.0,357.2206,357.3292,356.6581,356.6581,10088.0
2023-02-17 12:15:00,361.5,361.73,361.26,361.29,13200.0,356.7667,356.9937,356.5298,356.5594,13200.0
2023-02-17 12:20:00,361.24,361.49,361.0,361.2,15821.0,356.5101,356.7568,356.2732,356.4706,15821.0
2023-02-17 12:25:00,361.24,361.59,361.23,361.34,12081.0,356.5101,356.8555,356.5002,356.6088,12081.0
2023-02-17 12:30:00,361.31,361.63,361.22,361.37,7913.0,356.5792,356.895,356.4903,356.6384,7913.0
2023-02-17 12:35:00,361.38,361.43,361.06,361.07,13178.0,356.6482,356.6976,356.3324,356.3423,13178.0
2023-02-17 12:40:00,361.16,361.21,360.58,360.65,11774.0,356.4311,356.4805,355.8587,355.9278,11774.0
2023-02-17 12:45:00,360.65,360.76,360.31,360.33,11358.0,355.9278,356.0364,355.5923,355.612,11358.0
2023-02-17 12:50:00,360.24,360.49,359.8,359.98,10866.0,355.5232,355.7699,355.0889,355.2666,10866.0
2023-02-17 12:55:00,360.02,360.4,359.94,360.27,9056.0,355.306,355.6811,355.2271,355.5528,9056.0
2023-02-17 13:00:00,360.21,360.38,359.99,360.15,9505.0,355.4936,355.6613,355.2764,355.4343,9505.0
2023-02-17 13:05:00,360.2,360.97,360.13,360.97,16677.0,355.4837,356.2436,355.4146,356.2436,16677.0
2023-02-17 13:10:00,360.97,361.38,360.97,361.13,8310.0,356.2436,356.6482,356.2436,356.4015,8310.0
2023-02-17 13:15:00,361.18,361.45,361.0,361.01,6012.0,356.4509,356.7173,356.2732,356.2831,6012.0
2023-02-17 13:20:00,361.0,361.0,360.5,360.5,7733.0,356.2732,356.2732,355.7798,355.7798,7733.0
2023-02-17 13:25:00,360.51,360.61,360.08,360.38,8600.0,355.7896,355.8883,355.3653,355.6613,8600.0
2023-02-17 13:30:00,360.36,360.57,360.17,360.57,9766.0,355.6416,355.8488,355.4541,355.8488,9766.0
2023-02-17 13:35:00,360.65,361.0,360.56,360.9,8891.0,355.9278,356.2732,355.839,356.1745,8891.0
2023-02-17 13:40:00,360.88,361.19,360.85,360.91,13204.0,356.1548,356.4607,356.1252,356.1844,13204.0
2023-02-17 13:45:00,360.95,361.21,360.93,361.21,9805.0,356.2239,356.4805,356.2041,356.4805,9805.0
2023-02-17 13:50:00,361.26,361.26,360.91,361.06,8686.0,356.5298,356.5298,356.1844,356.3324,8686.0
2023-02-17 13:55:00,361.05,361.11,360.9,361.1,6200.0,356.3226,356.3818,356.1745,356.3719,6200.0
2023-02-17 14:00:00,361.15,361.27,360.96,360.96,14179.0,356.4213,356.5397,356.2337,356.2337,14179.0
2023-02-17 14:05:00,361.02,361.14,360.87,361.01,10345.0,356.293,356.4114,356.1449,356.2831,10345.0
2023-02-17 14:10:00,360.97,361.24,360.42,360.45,13004.0,356.2436,356.5101,355.7008,355.7304,13004.0
2023-02-17 14:15:00,360.49,360.58,360.28,360.41,20650.0,355.7699,355.8587,355.5626,355.6909,20650.0
2023-02-17 14:20:00,360.41,361.04,360.41,360.94,33076.0,355.6909,356.3127,355.6909,356.214,33076.0
2023-02-17 14:25:00,360.96,360.96,360.59,360.79,17743.0,356.2337,356.2337,355.8686,356.066,17743.0
2023-02-17 14:30:00,360.84,361.67,360.84,361.55,9993.0,356.1153,356.9344,356.1153,356.816,9993.0
2023-02-17 14:35:00,361.41,361.58,361.27,361.42,9639.0,356.6778,356.8456,356.5397,356.6877,9639.0
2023-02-17 14:40:00,361.43,361.43,360.92,360.92,16985.0,356.6976,356.6976,356.1943,356.1943,16985.0
2023-02-17 14:45:00,360.95,361.18,360.84,361.18,27160.0,356.2239,356.4509,356.1153,356.4509,27160.0
2023-02-17 14:50:00,361.22,361.35,361.09,361.11,19051.0,356.4903,356.6186,356.362,356.3818,19051.0
2023-02-17 14:55:00,361.13,361.27,360.84,361.01,20654.0,356.4015,356.5397,356.1153,356.2831,20654.0
2023-02-17 15:00:00,360.95,361.16,360.72,360.72,21313.0,356.2239,356.4311,355.9969,355.9969,21313.0
2023-02-17 15:05:00,360.63,361.09,360.63,360.87,19378.0,355.9081,356.362,355.9081,356.1449,19378.0
2023-02-17 15:10:00,360.88,360.99,360.59,360.79,15764.0,356.1548,356.2633,355.8686,356.066,15764.0
2023-02-17 15:15:00,360.85,361.05,360.62,360.82,15999.0,356.1252,356.3226,355.8982,356.0956,15999.0
2023-02-17 15:20:00,360.83,360.98,360.5,360.73,11982.0,356.1054,356.2535,355.7798,356.0068,11982.0
2023-02-17 15:25:00,360.71,361.01,360.5,360.66,15173.0,355.987,356.2831,355.7798,355.9377,15173.0
2023-02-17 15:30:00,360.6,361.05,360.51,361.05,19002.0,355.8785,356.3226,355.7896,356.3226,19002.0
2023-02-17 15:35:00,361.02,361.27,360.71,360.73,25404.0,356.293,356.5397,355.987,356.0068,25404.0
2023-02-17 15:40:00,360.81,361.17,360.81,361.01,24828.0,356.0857,356.441,356.0857,356.2831,24828.0
2023-02-17 15:45:00,360.98,361.05,360.25,360.25,40699.0,356.2535,356.3226,355.533,355.533,40699.0
2023-02-17 15:50:00,360.32,360.68,360.15,360.16,95462.0,355.6021,355.9574,355.4343,355.4442,95462.0
2023-02-17 15:55:00,360.22,361.16,360.05,361.15,154886.0,355.5034,356.4311,355.3357,356.4213,154886.0
2023-02-21 09:30:00,356.76,359.44,355.81,359.44,82087.0,352.0887,354.7336,351.1512,354.7336,82087.0
2023-02-21 09:35:00,359.25,360.65,358.61,360.55,24132.0,354.5461,355.9278,353.9145,355.8291,24132.0
2023-02-21 09:40:00,360.55,361.54,360.46,361.38,32287.0,355.8291,356.8061,355.7403,356.6482,32287.0
2023-02-21 09:45:00,361.31,361.77,360.59,360.59,45493.0,356.5792,357.0331,355.8686,355.8686,45493.0
2023-02-21 09:50:00,360.76,361.35,360.24,361.13,38435.0,356.0364,356.6186,355.5232,356.4015,38435.0
2023-02-21 09:55:00,361.02,361.61,360.43,361.24,24511.0,356.293,356.8752,355.7107,356.5101,24511.0
2023-02-21 10:00:00,361.08,361.58,360.38,361.46,30511.0,356.3522,356.8456,355.6613,356.7272,30511.0
2023-02-21 10:05:00,361.34,361.34,360.26,360.29,23013.0,356.6088,356.6088,355.5429,355.5725,23013.0
2023-02-21 10:10:00,360.45,360.51,359.95,360.31,15796.0,355.7304,355.7896,355.237,355.5923,15796.0
2023-02-21 10:15:00,360.36,360.78,360.08,360.28,20672.0,355.6416,356.0561,355.3653,355.5626,20672.0
2023-02-21 10:20:00,360.26,361.08,360.24,360.8,16689.0,355.5429,356.3522,355.5232,356.0758,16689.0
2023-02-21 10:25:00,360.85,361.14,360.51,360.57,17968.0,356.1252,356.4114,355.7896,355.8488,17968.0
2023-02-21 10:30:00,360.69,360.75,359.19,359.72,21850.0,355.9673,356.0265,354.4869,355.01,21850.0
2023-02-21 10:35:00,359.78,359.85,358.92,359.13,13299.0,355.0692,355.1383,354.2205,354.4277,13299.0
2023-02-21 10:40:00,359.13,359.47,358.48,358.49,19623.0,354.4277,354.7633,353.7862,353.7961,19623.0
2023-02-21 10:45:00,358.48,358.67,357.78,358.08,29389.0,353.7862,353.9737,353.0954,353.3915,29389.0
2023-02-21 10:50:00,358.08,358.21,357.59,358.1,18319.0,353.3915,353.5197,352.9079,353.4112,18319.0
2023-02-21 10:55:00,358.04,358.71,358.0,358.69,13539.0,353.352,354.0132,353.3125,353.9935,13539.0
2023-02-21 11:00:00,358.65,359.15,358.49,358.7,16749.0,353.954,354.4474,353.7961,354.0033,16749.0
2023-02-21 11:05:00,358.72,358.79,358.11,358.11,20979.0,354.0231,354.0922,353.4211,353.4211,20979.0
2023-02-21 11:10:00,358.14,358.28,357.67,357.77,20190.0,353.4507,353.5888,352.9868,353.0855,20190.0
2023-02-21 11:15:00,357.78,358.1,357.6,358.03,22182.0,353.0954,353.4112,352.9177,353.3421,22182.0
2023-02-21 11:20:00,358.03,358.54,358.03,358.31,14053.0,353.3421,353.8454,353.3421,353.6184,14053.0
2023-02-21 11:25:00,358.37,358.4,357.45,357.78,11152.0,353.6777,353.7073,352.7697,353.0954,11152.0
2023-02-21 11:30:00,357.65,357.98,357.47,357.56,9354.0,352.9671,353.2928,352.7894,352.8783,9354.0
2023-02-21 11:35:00,357.56,357.65,357.05,357.07,16709.0,352.8783,352.9671,352.3749,352.3947,16709.0
2023-02-21 11:40:00,357.07,357.68,357.01,357.66,14799.0,352.3947,352.9967,352.3355,352.977,14799.0
2023-02-21 11:45:00,357.75,357.95,357.63,357.63,8637.0,353.0658,353.2632,352.9473,352.9473,8637.0
2023-02-21 11:50:00,357.62,357.63,357.22,357.55,10494.0,352.9375,352.9473,352.5427,352.8684,10494.0
2023-02-21 11:55:00,357.55,357.68,357.24,357.41,11230.0,352.8684,352.9967,352.5624,352.7302,11230.0
2023-02-21 12:00:00,357.33,357.66,357.01,357.01,8499.0,352.6513,352.977,352.3355,352.3355,8499.0
2023-02-21 12:05:00,357.06,357.4,357.06,357.32,11729.0,352.3848,352.7204,352.3848,352.6414,11729.0
2023-02-21 12:10:00,357.31,357.53,357.03,357.1,14526.0,352.6315,352.8487,352.3552,352.4243,14526.0
2023-02-21 12:15:00,357.09,357.39,356.66,357.38,12011.0,352.4144,352.7105,351.99,352.7006,12011.0
2023-02-21 12:20:00,357.52,357.59,357.37,357.4,6252.0,352.8388,352.9079,352.6907,352.7204,6252.0
2023-02-21 12:25:00,357.39,357.62,357.26,357.45,11617.0,352.7105,352.9375,352.5822,352.7697,11617.0
2023-02-21 12:30:00,357.56,357.61,357.14,357.54,10094.0,352.8783,352.9276,352.4638,352.8585,10094.0
2023-02-21 12:35:00,357.47,357.61,357.27,357.39,6042.0,352.7894,352.9276,352.5921,352.7105,6042.0
2023-02-21 12:40:00,357.49,357.76,357.43,357.48,11579.0,352.8092,353.0756,352.75,352.7993,11579.0
2023-02-21 12:45:00,357.41,357.5,357.11,357.25,8611.0,352.7302,352.819,352.4342,352.5723,8611.0
2023-02-21 12:50:00,357.31,357.53,357.31,357.49,8555.0,352.6315,352.8487,352.6315,352.8092,8555.0
2023-02-21 12:55:00,357.43,357.58,357.3,357.57,8167.0,352.75,352.898,352.6217,352.8881,8167.0
2023-02-21 13:00:00,357.51,357.59,357.2,357.47,11850.0,352.8289,352.9079,352.523,352.7894,11850.0
2023-02-21 13:05:00,357.46,357.76,357.16,357.31,16673.0,352.7796,353.0756,352.4835,352.6315,16673.0
2023-02-21 13:10:00,357.3,357.37,356.85,357.01,10214.0,352.6217,352.6907,352.1776,352.3355,10214.0
2023-02-21 13:15:00,357.07,357.29,356.86,357.02,11826.0,352.3947,352.6118,352.1874,352.3453,11826.0
2023-02-21 13:20:00,357.03,357.42,356.96,356.97,7412.0,352.3552,352.7401,352.2861,352.296,7412.0
2023-02-21 13:25:00,356.96,357.11,356.75,357.11,8865.0,352.2861,352.4342,352.0789,352.4342,8865.0
2023-02-21 13:30:00,357.0,357.08,356.65,356.68,8630.0,352.3256,352.4045,351.9802,352.0098,8630.0
2023-02-21 13:35:00,356.63,356.67,356.19,356.31,9235.0,351.9604,351.9999,351.5262,351.6446,9235.0
2023-02-21 13:40:00,356.19,356.69,356.1,356.69,6582.0,351.5262,352.0197,351.4374,352.0197,6582.0
2023-02-21 13:45:00,356.61,356.98,356.61,356.73,9806.0,351.9407,352.3059,351.9407,352.0591,9806.0
2023-02-21 13:50:00,356.78,356.84,356.32,356.56,9891.0,352.1085,352.1677,351.6545,351.8914,9891.0
2023-02-21 13:55:00,356.49,356.63,356.3,356.52,9228.0,351.8223,351.9604,351.6348,351.8519,9228.0
2023-02-21 14:00:00,356.5,356.54,356.15,356.44,15093.0,351.8321,351.8716,351.4867,351.7729,15093.0
2023-02-21 14:05:00,356.48,356.73,356.38,356.52,9617.0,351.8124,352.0591,351.7137,351.8519,9617.0
2023-02-21 14:10:00,356.45,356.45,355.71,355.71,10509.0,351.7828,351.7828,351.0525,351.0525,10509.0
2023-02-21 14:15:00,355.77,355.85,355.53,355.53,11900.0,351.1117,351.1906,350.8748,350.8748,11900.0
2023-02-21 14:20:00,355.4,355.79,355.35,355.56,8045.0,350.7465,351.1314,350.6972,350.9044,8045.0
2023-02-21 14:25:00,355.52,356.16,355.52,356.16,8290.0,350.865,351.4966,350.865,351.4966,8290.0
2023-02-21 14:30:00,356.11,356.46,355.85,356.45,11471.0,351.4472,351.7927,351.1906,351.7828,11471.0
2023-02-21 14:35:00,356.5,356.56,356.15,356.54,5908.0,351.8321,351.8914,351.4867,351.8716,5908.0
2023-02-21 14:40:00,356.57,356.57,356.01,356.19,12153.0,351.9012,351.9012,351.3486,351.5262,12153.0
2023-02-21 14:45:00,356.2,356.43,356.14,356.25,8615.0,351.5361,351.7631,351.4769,351.5854,8615.0
2023-02-21 14:50:00,356.22,356.28,356.0,356.1,8950.0,351.5558,351.615,351.3387,351.4374,8950.0
2023-02-21 14:55:00,356.17,356.4,355.95,356.0,17046.0,351.5065,351.7334,351.2893,351.3387,17046.0
2023-02-21 15:00:00,356.0,356.38,355.88,356.38,15006.0,351.3387,351.7137,351.2203,351.7137,15006.0
2023-02-21 15:05:00,356.43,356.5,355.75,355.76,10326.0,351.7631,351.8321,351.092,351.1018,10326.0
2023-02-21 15:10:00,355.8,355.88,355.47,355.77,12906.0,351.1413,351.2203,350.8156,351.1117,12906.0
2023-02-21 15:15:00,355.74,355.79,355.38,355.62,16296.0,351.0821,351.1314,350.7268,350.9637,16296.0
2023-02-21 15:20:00,355.6,356.01,355.54,355.85,15629.0,350.9439,351.3486,350.8847,351.1906,15629.0
2023-02-21 15:25:00,355.82,355.82,355.48,355.8,16708.0,351.161,351.161,350.8255,351.1413,16708.0
2023-02-21 15:30:00,355.84,356.3,355.82,356.23,17666.0,351.1808,351.6348,351.161,351.5657,17666.0
2023-02-21 15:35:00,356.23,356.25,355.57,355.79,20634.0,351.5657,351.5854,350.9143,351.1314,20634.0
2023-02-21 15:40:00,355.81,355.85,355.39,355.71,28667.0,351.1512,351.1906,350.7367,351.0525,28667.0
2023-02-21 15:45:00,355.8,356.12,355.64,356.05,32039.0,351.1413,351.4571,350.9834,351.388,32039.0
2023-02-21 15:50:00,356.12,356.2,355.19,355.56,54062.0,351.4571,351.5361,350.5393,350.9044,54062.0
2023-02-21 15:55:00,355.57,356.1,355.2,355.98,181266.0,350.9143,351.4374,350.5492,351.3189,181266.0
2023-02-22 09:30:00,355.36,356.75,355.02,356.69,58627.0,350.7071,352.0789,350.3715,352.0197,58627.0
2023-02-22 09:35:00,356.66,357.74,356.58,357.42,12790.0,351.99,353.0559,351.9111,352.7401,12790.0
2023-02-22 09:40:00,357.42,357.42,356.74,356.93,16385.0,352.7401,352.7401,352.069,352.2565,16385.0
2023-02-22 09:45:00,356.98,357.24,356.31,356.31,15819.0,352.3059,352.5624,351.6446,351.6446,15819.0
2023-02-22 09:50:00,356.13,356.13,354.77,355.02,15372.0,351.467,351.467,350.1248,350.3715,15372.0
2023-02-22 09:55:00,355.13,355.43,354.66,354.89,17307.0,350.4801,350.7761,350.0162,350.2432,17307.0
2023-02-22 10:00:00,354.89,355.21,354.76,354.97,13605.0,350.2432,350.559,350.1149,350.3222,13605.0
2023-02-22 10:05:00,354.89,355.85,354.86,355.1,15117.0,350.2432,351.1906,350.2136,350.4505,15117.0
2023-02-22 10:10:00,354.99,354.99,353.89,354.21,14319.0,350.3419,350.3419,349.2563,349.5721,14319.0
2023-02-22 10:15:00,354.14,354.56,353.81,354.27,15210.0,349.503,349.9175,349.1774,349.6313,15210.0
2023-02-22 10:20:00,354.33,355.75,354.33,355.65,9315.0,349.6906,351.092,349.6906,350.9933,9315.0
2023-02-22 10:25:00,355.62,355.86,354.88,354.93,6739.0,350.9637,351.2005,350.2334,350.2827,6739.0
2023-02-22 10:30:00,354.69,354.87,353.57,353.57,13563.0,350.0458,350.2235,348.9405,348.9405,13563.0
2023-02-22 10:35:00,353.84,354.42,353.79,354.34,13311.0,349.207,349.7794,349.1576,349.7004,13311.0
2023-02-22 10:40:00,354.32,354.77,354.15,354.45,10830.0,349.6807,350.1248,349.5129,349.809,10830.0
2023-02-22 10:45:00,354.64,355.22,354.55,355.15,9946.0,349.9965,350.5689,349.9077,350.4998,9946.0
2023-02-22 10:50:00,355.19,355.62,355.12,355.62,6613.0,350.5393,350.9637,350.4702,350.9637,6613.0
2023-02-22 10:55:00,355.63,356.02,355.62,355.92,8733.0,350.9735,351.3584,350.9637,351.2597,8733.0
2023-02-22 11:00:00,355.94,356.06,355.71,355.88,18523.0,351.2795,351.3979,351.0525,351.2203,18523.0
2023-02-22 11:05:00,355.83,355.96,355.53,355.63,5494.0,351.1709,351.2992,350.8748,350.9735,5494.0
2023-02-22 11:10:00,355.6,355.62,354.9,355.01,7597.0,350.9439,350.9637,350.2531,350.3616,7597.0
2023-02-22 11:15:00,355.08,355.22,354.9,355.22,5882.0,350.4307,350.5689,350.2531,350.5689,5882.0
2023-02-22 11:20:00,355.23,355.49,355.14,355.49,11661.0,350.5788,350.8354,350.4899,350.8354,11661.0
2023-02-22 11:25:00,355.48,355.48,355.12,355.22,9072.0,350.8255,350.8255,350.4702,350.5689,9072.0
2023-02-22 11:30:00,355.17,355.88,355.16,355.72,9800.0,350.5196,351.2203,350.5097,351.0624,9800.0
2023-02-22 11:35:00,355.77,355.9,355.2,355.29,7990.0,351.1117,351.24,350.5492,350.638,7990.0
2023-02-22 11:40:00,355.38,355.83,355.3,355.83,2083.0,350.7268,351.1709,350.6479,351.1709,2083.0
2023-02-22 11:45:00,355.84,355.87,355.56,355.56,8768.0,351.1808,351.2104,350.9044,350.9044,8768.0
2023-02-22 11:50:00,355.67,356.01,355.45,355.49,10524.0,351.013,351.3486,350.7959,350.8354,10524.0
2023-02-22 11:55:00,355.57,355.89,355.54,355.89,2727.0,350.9143,351.2301,350.8847,351.2301,2727.0
2023-02-22 12:00:00,355.81,355.82,355.58,355.82,4084.0,351.1512,351.161,350.9242,351.161,4084.0
2023-02-22 12:05:00,355.88,356.08,355.88,355.97,12656.0,351.2203,351.4176,351.2203,351.3091,12656.0
2023-02-22 12:10:00,355.91,355.91,355.57,355.72,4797.0,351.2499,351.2499,350.9143,351.0624,4797.0
2023-02-22 12:15:00,355.98,356.65,355.98,356.52,6734.0,351.3189,351.9802,351.3189,351.8519,6734.0
2023-02-22 12:20:00,356.52,356.65,356.51,356.61,2338.0,351.8519,351.9802,351.842,351.9407,2338.0
2023-02-22 12:25:00,356.66,356.7,356.48,356.48,5346.0,351.99,352.0295,351.8124,351.8124,5346.0
2023-02-22 12:30:00,356.5,356.73,356.45,356.59,4721.0,351.8321,352.0591,351.7828,351.921,4721.0
2023-02-22 12:35:00,356.56,356.96,356.54,356.73,4213.0,351.8914,352.2861,351.8716,352.0591,4213.0
2023-02-22 12:40:00,356.75,357.25,356.73,356.98,8276.0,352.0789,352.5723,352.0591,352.3059,8276.0
2023-02-22 12:45:00,357.08,357.13,356.68,356.77,6544.0,352.4045,352.4539,352.0098,352.0986,6544.0
2023-02-22 12:50:00,356.83,356.92,356.74,356.86,4422.0,352.1578,352.2466,352.069,352.1874,4422.0
2023-02-22 12:55:00,356.75,356.87,356.6,356.62,5202.0,352.0789,352.1973,351.9308,351.9506,5202.0
2023-02-22 13:00:00,356.58,356.6,356.23,356.53,7944.0,351.9111,351.9308,351.5657,351.8617,7944.0
2023-02-22 13:05:00,356.53,356.57,356.32,356.46,6825.0,351.8617,351.9012,351.6545,351.7927,6825.0
2023-02-22 13:10:00,356.44,356.49,356.32,356.4,6533.0,351.7729,351.8223,351.6545,351.7334,6533.0
2023-02-22 13:15:00,356.45,356.83,356.39,356.82,7958.0,351.7828,352.1578,351.7236,352.1479,7958.0
2023-02-22 13:20:00,356.81,356.9,356.41,356.52,15736.0,352.1381,352.2269,351.7433,351.8519,15736.0
2023-02-22 13:25:00,356.43,356.92,356.43,356.83,7140.0,351.7631,352.2466,351.7631,352.1578,7140.0
2023-02-22 13:30:00,356.85,356.85,356.3,356.54,7871.0,352.1776,352.1776,351.6348,351.8716,7871.0
2023-02-22 13:35:00,356.42,356.71,356.35,356.68,3483.0,351.7532,352.0394,351.6841,352.0098,3483.0
2023-02-22 13:40:00,356.78,357.1,356.62,357.1,6167.0,352.1085,352.4243,351.9506,352.4243,6167.0
2023-02-22 13:45:00,357.02,357.12,356.81,357.02,3793.0,352.3453,352.444,352.1381,352.3453,3793.0
2023-02-22 13:50:00,357.09,357.09,356.26,356.26,9622.0,352.4144,352.4144,351.5953,351.5953,9622.0
2023-02-22 13:55:00,356.26,356.71,356.26,356.61,6437.0,351.5953,352.0394,351.5953,351.9407,6437.0
2023-02-22 14:00:00,356.49,356.97,355.77,356.75,19873.0,351.8223,352.296,351.1117,352.0789,19873.0
2023-02-22 14:05:00,356.51,357.03,355.97,356.23,9288.0,351.842,352.3552,351.3091,351.5657,9288.0
2023-02-22 14:10:00,356.48,356.52,355.2,355.36,6180.0,351.8124,351.8519,350.5492,350.7071,6180.0
2023-02-22 14:15:00,355.34,355.69,354.92,355.67,9887.0,350.6873,351.0327,350.2728,351.013,9887.0
2023-02-22 14:20:00,355.54,356.0,355.32,355.32,8965.0,350.8847,351.3387,350.6676,350.6676,8965.0
2023-02-22 14:25:00,355.44,355.52,355.24,355.32,5263.0,350.786,350.865,350.5886,350.6676,5263.0
2023-02-22 14:30:00,355.23,355.27,354.42,354.83,11778.0,350.5788,350.6182,349.7794,350.184,11778.0
2023-02-22 14:35:00,354.88,355.05,354.56,354.75,8960.0,350.2334,350.4011,349.9175,350.1051,8960.0
2023-02-22 14:40:00,354.8,354.89,354.36,354.56,11356.0,350.1544,350.2432,349.7202,349.9175,11356.0
2023-02-22 14:45:00,354.71,355.02,354.27,355.02,5093.0,350.0656,350.3715,349.6313,350.3715,5093.0
2023-02-22 14:50:00,354.88,354.88,354.13,354.13,12865.0,350.2334,350.2334,349.4932,349.4932,12865.0
2023-02-22 14:55:00,354.13,354.16,353.52,353.57,13649.0,349.4932,349.5228,348.8912,348.9405,13649.0
2023-02-22 15:00:00,353.5,353.76,353.22,353.43,18134.0,348.8714,349.128,348.5951,348.8023,18134.0
2023-02-22 15:05:00,353.64,353.8,353.38,353.44,7366.0,349.0096,349.1675,348.753,348.8122,7366.0
2023-02-22 15:10:00,353.64,353.75,353.21,353.41,11247.0,349.0096,349.1181,348.5852,348.7826,11247.0
2023-02-22 15:15:00,353.35,353.89,353.28,353.76,9459.0,348.7234,349.2563,348.6543,349.128,9459.0
2023-02-22 15:20:00,353.8,354.21,353.58,354.21,6230.0,349.1675,349.5721,348.9504,349.5721,6230.0
2023-02-22 15:25:00,354.36,354.45,353.88,353.96,10735.0,349.7202,349.809,349.2464,349.3254,10735.0
2023-02-22 15:30:00,353.85,354.1,353.67,353.8,14293.0,349.2168,349.4636,349.0392,349.1675,14293.0
2023-02-22 15:35:00,353.97,353.97,353.36,353.4,9093.0,349.3353,349.3353,348.7333,348.7727,9093.0
2023-02-22 15:40:00,353.45,353.92,353.34,353.57,17064.0,348.8221,349.2859,348.7135,348.9405,17064.0
2023-02-22 15:45:00,353.47,353.93,353.37,353.79,15678.0,348.8418,349.2958,348.7431,349.1576,15678.0
2023-02-22 15:50:00,353.62,354.37,353.24,354.32,20035.0,348.9898,349.73,348.6148,349.6807,20035.0
2023-02-22 15:55:00,354.34,355.09,354.14,355.03,65941.0,349.7004,350.4406,349.503,350.3814,65941.0
2023-02-23 09:30:00,357.74,357.74,355.57,355.58,41965.0,353.0559,353.0559,350.9143,350.9242,41965.0
2023-02-23 09:35:00,355.58,355.87,354.72,355.47,24303.0,350.9242,351.2104,350.0754,350.8156,24303.0
2023-02-23 09:40:00,355.53,356.09,354.93,355.29,16040.0,350.8748,351.4275,350.2827,350.638,16040.0
2023-02-23 09:45:00,355.36,356.12,355.26,355.39,18733.0,350.7071,351.4571,350.6084,350.7367,18733.0
2023-02-23 09:50:00,355.41,355.82,355.1,355.82,10932.0,350.7564,351.161,350.4505,351.161,10932.0
2023-02-23 09:55:00,355.7,355.9,355.35,355.62,16594.0,351.0426,351.24,350.6972,350.9637,16594.0
2023-02-23 10:00:00,355.67,356.06,354.52,354.74,16733.0,351.013,351.3979,349.8781,350.0952,16733.0
2023-02-23 10:05:00,354.68,354.93,354.27,354.57,15620.0,350.036,350.2827,349.6313,349.9274,15620.0
2023-02-23 10:10:00,354.58,354.58,353.79,354.44,11601.0,349.9373,349.9373,349.1576,349.7991,11601.0
2023-02-23 10:15:00,354.43,355.55,354.43,355.5,18712.0,349.7892,350.8946,349.7892,350.8452,18712.0
2023-02-23 10:20:00,355.54,356.32,355.54,356.21,15017.0,350.8847,351.6545,350.8847,351.5459,15017.0
2023-02-23 10:25:00,356.3,356.3,355.8,355.83,11099.0,351.6348,351.6348,351.1413,351.1709,11099.0
2023-02-23 10:30:00,355.9,356.02,355.31,356.0,9791.0,351.24,351.3584,350.6577,351.3387,9791.0
2023-02-23 10:35:00,356.23,356.28,355.85,355.98,6930.0,351.5657,351.615,351.1906,351.3189,6930.0
2023-02-23 10:40:00,355.93,355.93,355.16,355.29,10239.0,351.2696,351.2696,350.5097,350.638,10239.0
2023-02-23 10:45:00,355.17,355.17,354.29,354.29,10391.0,350.5196,350.5196,349.6511,349.6511,10391.0
2023-02-23 10:50:00,354.29,355.01,354.1,354.81,10889.0,349.6511,350.3616,349.4636,350.1643,10889.0
2023-02-23 10:55:00,354.72,354.85,354.49,354.71,7645.0,350.0754,350.2037,349.8485,350.0656,7645.0
2023-02-23 11:00:00,354.69,355.23,354.52,354.75,15862.0,350.0458,350.5788,349.8781,350.1051,15862.0
2023-02-23 11:05:00,354.76,354.82,353.59,353.99,12930.0,350.1149,350.1741,348.9602,349.355,12930.0
2023-02-23 11:10:00,353.95,354.19,353.69,353.87,7767.0,349.3155,349.5524,349.0589,349.2366,7767.0
2023-02-23 11:15:00,353.76,353.97,353.52,353.65,15417.0,349.128,349.3353,348.8912,349.0195,15417.0
2023-02-23 11:20:00,353.62,353.85,353.2,353.53,11844.0,348.9898,349.2168,348.5753,348.901,11844.0
2023-02-23 11:25:00,353.7,353.79,353.38,353.57,8088.0,349.0688,349.1576,348.753,348.9405,8088.0
2023-02-23 11:30:00,353.49,353.98,353.47,353.93,7953.0,348.8616,349.3451,348.8418,349.2958,7953.0
2023-02-23 11:35:00,353.93,354.11,353.04,353.06,9913.0,349.2958,349.4734,348.4174,348.4372,9913.0
2023-02-23 11:40:00,353.03,353.05,352.36,352.6,17919.0,348.4076,348.4273,347.7463,347.9832,17919.0
2023-02-23 11:45:00,352.55,352.85,352.38,352.5,5837.0,347.9339,348.2299,347.7661,347.8845,5837.0
2023-02-23 11:50:00,352.57,352.65,352.12,352.12,12422.0,347.9536,348.0325,347.5095,347.5095,12422.0
2023-02-23 11:55:00,352.1,352.11,351.66,351.95,13103.0,347.4898,347.4996,347.0555,347.3417,13103.0
2023-02-23 12:00:00,351.89,352.28,351.74,352.15,5632.0,347.2825,347.6674,347.1345,347.5391,5632.0
2023-02-23 12:05:00,352.15,352.75,352.14,352.65,9229.0,347.5391,348.1312,347.5292,348.0325,9229.0
2023-02-23 12:10:00,352.69,353.0,352.57,353.0,5551.0,348.072,348.378,347.9536,348.378,5551.0
2023-02-23 12:15:00,353.08,353.48,352.99,353.27,8165.0,348.4569,348.8517,348.3681,348.6444,8165.0
2023-02-23 12:20:00,353.12,353.12,352.44,353.1,9895.0,348.4964,348.4964,347.8253,348.4767,9895.0
2023-02-23 12:25:00,353.17,353.26,352.87,353.06,5855.0,348.5457,348.6346,348.2497,348.4372,5855.0
2023-02-23 12:30:00,353.07,353.33,352.91,353.12,10239.0,348.447,348.7036,348.2891,348.4964,10239.0
2023-02-23 12:35:00,353.16,353.59,353.03,353.06,10129.0,348.5359,348.9602,348.4076,348.4372,10129.0
2023-02-23 12:40:00,353.1,353.35,352.79,353.17,9373.0,348.4767,348.7234,348.1707,348.5457,9373.0
2023-02-23 12:45:00,353.21,353.59,353.2,353.52,7351.0,348.5852,348.9602,348.5753,348.8912,7351.0
2023-02-23 12:50:00,353.5,353.7,353.28,353.41,9641.0,348.8714,349.0688,348.6543,348.7826,9641.0
2023-02-23 12:55:00,353.55,354.0,353.4,353.82,9029.0,348.9208,349.3649,348.7727,349.1872,9029.0
2023-02-23 13:00:00,353.97,354.46,353.76,354.18,12840.0,349.3353,349.8188,349.128,349.5425,12840.0
2023-02-23 13:05:00,354.19,354.24,353.92,354.03,6492.0,349.5524,349.6017,349.2859,349.3945,6492.0
2023-02-23 13:10:00,354.07,354.28,353.96,354.27,7186.0,349.434,349.6412,349.3254,349.6313,7186.0
2023-02-23 13:15:00,354.32,354.6,354.07,354.59,9337.0,349.6807,349.957,349.434,349.9471,9337.0
2023-02-23 13:20:00,354.5,354.65,354.39,354.44,5899.0,349.8583,350.0064,349.7498,349.7991,5899.0
2023-02-23 13:25:00,354.5,354.51,354.11,354.43,4042.0,349.8583,349.8682,349.4734,349.7892,4042.0
2023-02-23 13:30:00,354.41,354.41,354.16,354.28,3826.0,349.7695,349.7695,349.5228,349.6412,3826.0
2023-02-23 13:35:00,354.32,354.53,354.27,354.42,6697.0,349.6807,349.8879,349.6313,349.7794,6697.0
2023-02-23 13:40:00,354.43,354.94,354.36,354.37,6675.0,349.7892,350.2926,349.7202,349.73,6675.0
2023-02-23 13:45:00,354.37,354.76,354.14,354.75,11740.0,349.73,350.1149,349.503,350.1051,11740.0
2023-02-23 13:50:00,354.79,354.83,354.53,354.71,5777.0,350.1445,350.184,349.8879,350.0656,5777.0
2023-02-23 13:55:00,354.63,354.87,354.44,354.71,5314.0,349.9866,350.2235,349.7991,350.0656,5314.0
2023-02-23 14:00:00,354.8,354.81,354.38,354.44,6087.0,350.1544,350.1643,349.7399,349.7991,6087.0
2023-02-23 14:05:00,354.53,354.72,354.5,354.51,6313.0,349.8879,350.0754,349.8583,349.8682,6313.0
2023-02-23 14:10:00,354.5,354.98,354.43,354.98,6151.0,349.8583,350.332,349.7892,350.332,6151.0
2023-02-23 14:15:00,354.96,355.54,354.96,355.3,11661.0,350.3123,350.8847,350.3123,350.6479,11661.0
2023-02-23 14:20:00,355.38,355.43,354.93,355.12,10832.0,350.7268,350.7761,350.2827,350.4702,10832.0
2023-02-23 14:25:00,355.1,355.26,354.8,354.97,10089.0,350.4505,350.6084,350.1544,350.3222,10089.0
2023-02-23 14:30:00,355.03,355.64,355.01,355.52,8574.0,350.3814,350.9834,350.3616,350.865,8574.0
2023-02-23 14:35:00,355.58,355.87,355.55,355.63,5354.0,350.9242,351.2104,350.8946,350.9735,5354.0
2023-02-23 14:40:00,355.8,355.8,355.36,355.45,8688.0,351.1413,351.1413,350.7071,350.7959,8688.0
2023-02-23 14:45:00,355.5,355.52,355.19,355.44,15507.0,350.8452,350.865,350.5393,350.786,15507.0
2023-02-23 14:50:00,355.53,355.75,355.22,355.52,10233.0,350.8748,351.092,350.5689,350.865,10233.0
2023-02-23 14:55:00,355.62,355.64,355.12,355.37,7937.0,350.9637,350.9834,350.4702,350.7169,7937.0
2023-02-23 15:00:00,355.41,356.4,355.37,356.4,7761.0,350.7564,351.7334,350.7169,351.7334,7761.0
2023-02-23 15:05:00,356.34,356.62,356.23,356.23,9335.0,351.6742,351.9506,351.5657,351.5657,9335.0
2023-02-23 15:10:00,356.28,356.54,356.27,356.39,7031.0,351.615,351.8716,351.6052,351.7236,7031.0
2023-02-23 15:15:00,356.37,356.5,356.26,356.31,12712.0,351.7038,351.8321,351.5953,351.6446,12712.0
2023-02-23 15:20:00,356.21,356.32,356.04,356.21,16945.0,351.5459,351.6545,351.3782,351.5459,16945.0
2023-02-23 15:25:00,356.31,356.63,356.14,356.63,8703.0,351.6446,351.9604,351.4769,351.9604,8703.0
2023-02-23 15:30:00,356.66,356.69,356.44,356.55,12295.0,351.99,352.0197,351.7729,351.8815,12295.0
2023-02-23 15:35:00,356.48,356.52,356.18,356.18,12580.0,351.8124,351.8519,351.5163,351.5163,12580.0
2023-02-23 15:40:00,356.28,356.32,355.96,356.29,18913.0,351.615,351.6545,351.2992,351.6249,18913.0
2023-02-23 15:45:00,356.22,356.22,355.67,355.86,18374.0,351.5558,351.5558,351.013,351.2005,18374.0
2023-02-23 15:50:00,355.88,356.06,355.5,355.57,19853.0,351.2203,351.3979,350.8452,350.9143,19853.0
2023-02-23 15:55:00,355.65,356.2,355.36,355.59,83294.0,350.9933,351.5361,350.7071,350.9341,83294.0
2023-02-24 09:30:00,350.82,352.45,350.82,351.59,41748.0,346.2265,347.8352,346.2265,346.9864,41748.0
2023-02-24 09:35:00,351.63,353.21,351.05,353.17,19498.0,347.0259,348.5852,346.4535,348.5457,19498.0
2023-02-24 09:40:00,353.3,353.43,351.81,351.81,10337.0,348.674,348.8023,347.2035,347.2035,10337.0
2023-02-24 09:45:00,351.88,352.03,351.1,351.1,14825.0,347.2726,347.4207,346.5028,346.5028,14825.0
2023-02-24 09:50:00,351.05,351.15,350.54,350.83,20819.0,346.4535,346.5522,345.9502,346.2364,20819.0
2023-02-24 09:55:00,350.82,351.13,350.42,350.46,13061.0,346.2265,346.5325,345.8317,345.8712,13061.0
2023-02-24 10:00:00,350.26,351.24,350.19,351.01,16017.0,345.6738,346.641,345.6048,346.414,16017.0
2023-02-24 10:05:00,351.06,351.34,350.67,350.75,19227.0,346.4634,346.7397,346.0785,346.1574,19227.0
2023-02-24 10:10:00,350.8,350.93,350.04,350.08,11061.0,346.2068,346.3351,345.4567,345.4962,11061.0
2023-02-24 10:15:00,350.12,350.36,349.59,350.33,14047.0,345.5357,345.7725,345.0126,345.7429,14047.0
2023-02-24 10:20:00,350.19,350.38,349.87,350.17,13098.0,345.6048,345.7923,345.2889,345.585,13098.0
2023-02-24 10:25:00,350.17,350.47,349.83,350.18,11810.0,345.585,345.8811,345.2495,345.5949,11810.0
2023-02-24 10:30:00,350.09,350.29,349.67,350.15,14388.0,345.5061,345.7035,345.0916,345.5653,14388.0
2023-02-24 10:35:00,350.24,350.42,349.82,349.98,12689.0,345.6541,345.8317,345.2396,345.3975,12689.0
2023-02-24 10:40:00,349.92,350.59,349.67,350.59,12852.0,345.3383,345.9995,345.0916,345.9995,12852.0
2023-02-24 10:45:00,350.82,350.9,350.23,350.23,21401.0,346.2265,346.3055,345.6442,345.6442,21401.0
2023-02-24 10:50:00,350.31,350.56,350.09,350.3,29480.0,345.7232,345.9699,345.5061,345.7133,29480.0
2023-02-24 10:55:00,350.17,350.85,349.94,350.81,14011.0,345.585,346.2561,345.358,346.2166,14011.0
2023-02-24 11:00:00,350.72,351.32,350.67,351.1,11205.0,346.1278,346.72,346.0785,346.5028,11205.0
2023-02-24 11:05:00,351.24,351.61,351.17,351.36,8806.0,346.641,347.0062,346.5719,346.7594,8806.0
2023-02-24 11:10:00,351.25,351.66,351.15,351.4,5905.0,346.6509,347.0555,346.5522,346.7989,5905.0
2023-02-24 11:15:00,351.43,351.86,351.42,351.5,8051.0,346.8285,347.2529,346.8187,346.8976,8051.0
2023-02-24 11:20:00,351.58,352.13,351.45,352.07,14090.0,346.9766,347.5194,346.8483,347.4601,14090.0
2023-02-24 11:25:00,352.2,352.64,352.12,352.42,10320.0,347.5884,348.0227,347.5095,347.8056,10320.0
2023-02-24 11:30:00,352.39,352.8,352.19,352.58,11546.0,347.776,348.1806,347.5786,347.9635,11546.0
2023-02-24 11:35:00,352.46,352.48,351.95,352.03,16314.0,347.845,347.8648,347.3417,347.4207,16314.0
2023-02-24 11:40:00,351.95,352.51,351.82,352.49,11531.0,347.3417,347.8944,347.2134,347.8746,11531.0
2023-02-24 11:45:00,352.5,353.16,352.5,353.07,10572.0,347.8845,348.5359,347.8845,348.447,10572.0
2023-02-24 11:50:00,353.22,353.61,352.78,352.78,6455.0,348.5951,348.98,348.1608,348.1608,6455.0
2023-02-24 11:55:00,352.91,352.95,352.41,352.71,6461.0,348.2891,348.3286,347.7957,348.0918,6461.0
2023-02-24 12:00:00,352.78,352.93,352.65,352.88,6373.0,348.1608,348.3089,348.0325,348.2595,6373.0
2023-02-24 12:05:00,352.88,353.05,352.73,352.73,12095.0,348.2595,348.4273,348.1115,348.1115,12095.0
2023-02-24 12:10:00,352.89,353.01,352.59,352.93,10464.0,348.2694,348.3878,347.9733,348.3089,10464.0
2023-02-24 12:15:00,352.93,353.01,352.5,352.76,7234.0,348.3089,348.3878,347.8845,348.1411,7234.0
2023-02-24 12:20:00,352.61,352.91,352.38,352.83,8873.0,347.9931,348.2891,347.7661,348.2102,8873.0
2023-02-24 12:25:00,352.87,352.89,352.38,352.65,10446.0,348.2497,348.2694,347.7661,348.0325,10446.0
2023-02-24 12:30:00,352.66,352.81,352.42,352.62,5457.0,348.0424,348.1905,347.8056,348.0029,5457.0
2023-02-24 12:35:00,352.62,352.62,352.02,352.13,5793.0,348.0029,348.0029,347.4108,347.5194,5793.0
2023-02-24 12:40:00,352.25,352.26,351.93,351.99,5929.0,347.6378,347.6477,347.322,347.3812,5929.0
2023-02-24 12:45:00,351.89,352.16,351.73,351.93,8300.0,347.2825,347.549,347.1246,347.322,8300.0
2023-02-24 12:50:00,351.89,352.01,351.75,351.9,5218.0,347.2825,347.4009,347.1443,347.2924,5218.0
2023-02-24 12:55:00,351.73,351.84,351.58,351.67,2235.0,347.1246,347.2332,346.9766,347.0654,2235.0
2023-02-24 13:00:00,351.64,351.77,351.53,351.66,5111.0,347.0358,347.1641,346.9272,347.0555,5111.0
2023-02-24 13:05:00,351.7,351.7,351.39,351.52,6131.0,347.095,347.095,346.789,346.9173,6131.0
2023-02-24 13:10:00,351.36,351.46,351.16,351.23,4488.0,346.7594,346.8581,346.5621,346.6311,4488.0
2023-02-24 13:15:00,351.3,351.4,351.06,351.33,5557.0,346.7002,346.7989,346.4634,346.7298,5557.0
2023-02-24 13:20:00,351.37,351.65,351.23,351.49,4090.0,346.7693,347.0456,346.6311,346.8877,4090.0
2023-02-24 13:25:00,351.59,351.89,351.51,351.67,4392.0,346.9864,347.2825,346.9075,347.0654,4392.0
2023-02-24 13:30:00,351.67,351.67,351.12,351.35,5920.0,347.0654,347.0654,346.5226,346.7496,5920.0
2023-02-24 13:35:00,351.49,351.63,351.36,351.59,4151.0,346.8877,347.0259,346.7594,346.9864,4151.0
2023-02-24 13:40:00,351.53,351.91,351.52,351.85,7400.0,346.9272,347.3022,346.9173,347.243,7400.0
2023-02-24 13:45:00,351.86,352.26,351.73,352.17,6051.0,347.2529,347.6477,347.1246,347.5588,6051.0
2023-02-24 13:50:00,352.18,352.37,352.15,352.36,2950.0,347.5687,347.7562,347.5391,347.7463,2950.0
2023-02-24 13:55:00,352.43,352.45,352.01,352.22,5941.0,347.8154,347.8352,347.4009,347.6082,5941.0
2023-02-24 14:00:00,352.26,352.59,351.92,352.43,9110.0,347.6477,347.9733,347.3121,347.8154,9110.0
2023-02-24 14:05:00,352.29,352.51,352.23,352.51,8362.0,347.6773,347.8944,347.618,347.8944,8362.0
2023-02-24 14:10:00,352.46,352.47,352.02,352.41,11901.0,347.845,347.8549,347.4108,347.7957,11901.0
2023-02-24 14:15:00,352.46,353.07,352.44,352.75,14849.0,347.845,348.447,347.8253,348.1312,14849.0
2023-02-24 14:20:00,352.74,353.18,352.59,352.9,18224.0,348.1214,348.5556,347.9733,348.2793,18224.0
2023-02-24 14:25:00,352.9,352.96,352.54,352.68,15105.0,348.2793,348.3385,347.924,348.0622,15105.0
2023-02-24 14:30:00,352.71,352.88,352.36,352.78,5857.0,348.0918,348.2595,347.7463,348.1608,5857.0
2023-02-24 14:35:00,352.76,352.77,352.6,352.77,5837.0,348.1411,348.151,347.9832,348.151,5837.0
2023-02-24 14:40:00,352.74,352.77,352.27,352.57,11649.0,348.1214,348.151,347.6575,347.9536,11649.0
2023-02-24 14:45:00,352.53,353.05,352.44,353.01,5458.0,347.9141,348.4273,347.8253,348.3878,5458.0
2023-02-24 14:50:00,352.99,353.42,352.99,353.21,6006.0,348.3681,348.7925,348.3681,348.5852,6006.0
2023-02-24 14:55:00,353.28,353.82,353.18,353.37,20475.0,348.6543,349.1872,348.5556,348.7431,20475.0
2023-02-24 15:00:00,353.34,353.73,353.31,353.43,11914.0,348.7135,349.0984,348.6839,348.8023,11914.0
2023-02-24 15:05:00,353.74,354.0,353.65,353.78,9247.0,349.1083,349.3649,349.0195,349.1478,9247.0
2023-02-24 15:10:00,353.84,353.92,353.23,353.24,12768.0,349.207,349.2859,348.605,348.6148,12768.0
2023-02-24 15:15:00,353.24,353.3,352.78,353.22,45328.0,348.6148,348.674,348.1608,348.5951,45328.0
2023-02-24 15:20:00,353.27,353.54,353.22,353.32,7858.0,348.6444,348.9109,348.5951,348.6938,7858.0
2023-02-24 15:25:00,353.37,353.52,352.97,352.97,14457.0,348.7431,348.8912,348.3484,348.3484,14457.0
2023-02-24 15:30:00,352.99,352.99,352.25,352.3,20005.0,348.3681,348.3681,347.6378,347.6871,20005.0
2023-02-24 15:35:00,352.29,352.49,352.06,352.21,27176.0,347.6773,347.8746,347.4503,347.5983,27176.0
2023-02-24 15:40:00,352.29,352.7,352.27,352.52,21019.0,347.6773,348.0819,347.6575,347.9043,21019.0
2023-02-24 15:45:00,352.53,352.53,352.19,352.46,21367.0,347.9141,347.9141,347.5786,347.845,21367.0
2023-02-24 15:50:00,352.46,352.73,352.03,352.73,36191.0,347.845,348.1115,347.4207,348.1115,36191.0
2023-02-24 15:55:00,352.76,353.42,352.75,353.06,98004.0,348.1411,348.7925,348.1312,348.4372,98004.0
2023-02-27 09:30:00,355.64,356.23,355.28,355.89,44405.0,350.9834,351.5657,350.6281,351.2301,44405.0
2023-02-27 09:35:00,356.02,356.38,355.89,356.01,14691.0,351.3584,351.7137,351.2301,351.3486,14691.0
2023-02-27 09:40:00,355.99,357.0,355.98,356.91,23949.0,351.3288,352.3256,351.3189,352.2368,23949.0
2023-02-27 09:45:00,356.75,356.92,356.32,356.61,28889.0,352.0789,352.2466,351.6545,351.9407,28889.0
2023-02-27 09:50:00,356.66,356.84,356.0,356.07,25907.0,351.99,352.1677,351.3387,351.4078,25907.0
2023-02-27 09:55:00,356.15,356.58,355.96,356.35,14350.0,351.4867,351.9111,351.2992,351.6841,14350.0
2023-02-27 10:00:00,356.23,357.6,356.23,357.56,21499.0,351.5657,352.9177,351.5657,352.8783,21499.0
2023-02-27 10:05:00,357.65,357.88,357.26,357.61,11055.0,352.9671,353.1941,352.5822,352.9276,11055.0
2023-02-27 10:10:00,357.68,357.74,357.1,357.1,9804.0,352.9967,353.0559,352.4243,352.4243,9804.0
2023-02-27 10:15:00,357.24,358.03,357.19,357.86,23161.0,352.5624,353.3421,352.5131,353.1743,23161.0
2023-02-27 10:20:00,357.86,357.86,357.45,357.58,12626.0,353.1743,353.1743,352.7697,352.898,12626.0
2023-02-27 10:25:00,357.66,357.67,357.22,357.28,16109.0,352.977,352.9868,352.5427,352.6019,16109.0
2023-02-27 10:30:00,357.32,357.66,357.06,357.31,18403.0,352.6414,352.977,352.3848,352.6315,18403.0
2023-02-27 10:35:00,357.36,357.36,356.2,356.44,10817.0,352.6809,352.6809,351.5361,351.7729,10817.0
2023-02-27 10:40:00,356.43,356.43,355.87,356.32,8131.0,351.7631,351.7631,351.2104,351.6545,8131.0
2023-02-27 10:45:00,356.24,356.31,355.89,356.03,6615.0,351.5755,351.6446,351.2301,351.3683,6615.0
2023-02-27 10:50:00,356.1,356.43,355.96,356.29,7078.0,351.4374,351.7631,351.2992,351.6249,7078.0
2023-02-27 10:55:00,356.19,356.34,355.63,356.21,8524.0,351.5262,351.6742,350.9735,351.5459,8524.0
2023-02-27 11:00:00,356.31,356.37,355.95,356.07,9942.0,351.6446,351.7038,351.2893,351.4078,9942.0
2023-02-27 11:05:00,356.03,356.14,355.83,356.03,5642.0,351.3683,351.4769,351.1709,351.3683,5642.0
2023-02-27 11:10:00,356.03,356.2,355.42,355.56,22414.0,351.3683,351.5361,350.7663,350.9044,22414.0
2023-02-27 11:15:00,355.58,356.42,355.4,355.92,56589.0,350.9242,351.7532,350.7465,351.2597,56589.0
2023-02-27 11:20:00,355.96,356.2,355.78,355.83,14501.0,351.2992,351.5361,351.1216,351.1709,14501.0
2023-02-27 11:25:00,355.66,355.88,355.57,355.88,10925.0,351.0031,351.2203,350.9143,351.2203,10925.0
2023-02-27 11:30:00,355.86,355.86,354.82,354.92,15299.0,351.2005,351.2005,350.1741,350.2728,15299.0
2023-02-27 11:35:00,354.92,355.43,354.92,355.4,16384.0,350.2728,350.7761,350.2728,350.7465,16384.0
2023-02-27 11:40:00,355.48,355.48,355.15,355.25,12976.0,350.8255,350.8255,350.4998,350.5985,12976.0
2023-02-27 11:45:00,355.23,355.45,355.23,355.41,5705.0,350.5788,350.7959,350.5788,350.7564,5705.0
2023-02-27 11:50:00,355.46,355.5,355.2,355.24,13817.0,350.8058,350.8452,350.5492,350.5886,13817.0
2023-02-27 11:55:00,355.36,355.54,355.22,355.23,6672.0,350.7071,350.8847,350.5689,350.5788,6672.0
2023-02-27 12:00:00,355.32,355.45,355.1,355.25,14848.0,350.6676,350.7959,350.4505,350.5985,14848.0
2023-02-27 12:05:00,355.25,355.48,355.11,355.17,9501.0,350.5985,350.8255,350.4603,350.5196,9501.0
2023-02-27 12:10:00,355.22,355.72,355.1,355.68,15944.0,350.5689,351.0624,350.4505,351.0229,15944.0
2023-02-27 12:15:00,355.62,355.67,355.32,355.41,8357.0,350.9637,351.013,350.6676,350.7564,8357.0
2023-02-27 12:20:00,355.41,355.73,355.31,355.44,11440.0,350.7564,351.0722,350.6577,350.786,11440.0
2023-02-27 12:25:00,355.5,355.8,355.5,355.71,6256.0,350.8452,351.1413,350.8452,351.0525,6256.0
2023-02-27 12:30:00,355.76,356.31,355.76,356.03,9817.0,351.1018,351.6446,351.1018,351.3683,9817.0
2023-02-27 12:35:00,356.12,356.29,356.07,356.16,6099.0,351.4571,351.6249,351.4078,351.4966,6099.0
2023-02-27 12:40:00,356.14,356.14,355.84,356.03,6411.0,351.4769,351.4769,351.1808,351.3683,6411.0
2023-02-27 12:45:00,356.07,356.54,355.94,356.49,8790.0,351.4078,351.8716,351.2795,351.8223,8790.0
2023-02-27 12:50:00,356.56,356.86,356.43,356.83,12978.0,351.8914,352.1874,351.7631,352.1578,12978.0
2023-02-27 12:55:00,356.85,357.02,356.81,356.97,8338.0,352.1776,352.3453,352.1381,352.296,8338.0
2023-02-27 13:00:00,356.91,357.05,356.84,356.84,7254.0,352.2368,352.3749,352.1677,352.1677,7254.0
2023-02-27 13:05:00,356.9,357.22,356.79,357.08,12114.0,352.2269,352.5427,352.1183,352.4045,12114.0
2023-02-27 13:10:00,357.07,357.43,356.91,357.43,4411.0,352.3947,352.75,352.2368,352.75,4411.0
2023-02-27 13:15:00,357.61,357.69,357.46,357.69,9845.0,352.9276,353.0066,352.7796,353.0066,9845.0
2023-02-27 13:20:00,357.6,357.72,357.22,357.24,9460.0,352.9177,353.0362,352.5427,352.5624,9460.0
2023-02-27 13:25:00,357.18,357.23,356.9,357.16,11285.0,352.5032,352.5526,352.2269,352.4835,11285.0
2023-02-27 13:30:00,357.27,357.47,357.12,357.23,9528.0,352.5921,352.7894,352.444,352.5526,9528.0
2023-02-27 13:35:00,357.26,357.27,356.93,357.17,7158.0,352.5822,352.5921,352.2565,352.4934,7158.0
2023-02-27 13:40:00,357.22,357.23,356.85,356.98,6968.0,352.5427,352.5526,352.1776,352.3059,6968.0
2023-02-27 13:45:00,356.99,356.99,356.52,356.7,14042.0,352.3157,352.3157,351.8519,352.0295,14042.0
2023-02-27 13:50:00,356.67,357.34,356.67,357.25,8359.0,351.9999,352.6611,351.9999,352.5723,8359.0
2023-02-27 13:55:00,357.22,357.41,357.12,357.32,4130.0,352.5427,352.7302,352.444,352.6414,4130.0
2023-02-27 14:00:00,357.25,357.7,357.2,357.59,7108.0,352.5723,353.0164,352.523,352.9079,7108.0
2023-02-27 14:05:00,357.65,357.7,357.29,357.53,9966.0,352.9671,353.0164,352.6118,352.8487,9966.0
2023-02-27 14:10:00,357.53,357.82,357.53,357.59,9991.0,352.8487,353.1349,352.8487,352.9079,9991.0
2023-02-27 14:15:00,357.5,357.53,357.06,357.11,11033.0,352.819,352.8487,352.3848,352.4342,11033.0
2023-02-27 14:20:00,357.08,357.19,356.89,356.91,10910.0,352.4045,352.5131,352.217,352.2368,10910.0
2023-02-27 14:25:00,356.89,357.23,356.86,357.13,10859.0,352.217,352.5526,352.1874,352.4539,10859.0
2023-02-27 14:30:00,357.13,357.19,356.88,356.97,11643.0,352.4539,352.5131,352.2072,352.296,11643.0
2023-02-27 14:35:00,357.09,357.15,356.92,356.92,6420.0,352.4144,352.4736,352.2466,352.2466,6420.0
2023-02-27 14:40:00,356.91,357.0,356.73,356.92,12048.0,352.2368,352.3256,352.0591,352.2466,12048.0
2023-02-27 14:45:00,356.93,356.93,356.47,356.87,11967.0,352.2565,352.2565,351.8025,352.1973,11967.0
2023-02-27 14:50:00,356.79,356.84,356.59,356.71,11340.0,352.1183,352.1677,351.921,352.0394,11340.0
2023-02-27 14:55:00,356.7,356.79,356.4,356.4,9811.0,352.0295,352.1183,351.7334,351.7334,9811.0
2023-02-27 15:00:00,356.34,356.61,356.18,356.29,8630.0,351.6742,351.9407,351.5163,351.6249,8630.0
2023-02-27 15:05:00,356.31,356.38,356.06,356.19,10430.0,351.6446,351.7137,351.3979,351.5262,10430.0
2023-02-27 15:10:00,356.13,356.27,356.0,356.13,14665.0,351.467,351.6052,351.3387,351.467,14665.0
2023-02-27 15:15:00,356.15,356.18,355.54,355.77,10999.0,351.4867,351.5163,350.8847,351.1117,10999.0
2023-02-27 15:20:00,355.78,355.78,355.38,355.71,24489.0,351.1216,351.1216,350.7268,351.0525,24489.0
2023-02-27 15:25:00,355.72,356.14,355.64,356.14,18911.0,351.0624,351.4769,350.9834,351.4769,18911.0
2023-02-27 15:30:00,356.13,356.15,355.67,355.78,34359.0,351.467,351.4867,351.013,351.1216,34359.0
2023-02-27 15:35:00,355.75,355.75,355.29,355.56,20468.0,351.092,351.092,350.638,350.9044,20468.0
2023-02-27 15:40:00,355.56,356.08,355.35,355.59,28343.0,350.9044,351.4176,350.6972,350.9341,28343.0
2023-02-27 15:45:00,355.57,356.06,355.41,355.41,22126.0,350.9143,351.3979,350.7564,350.7564,22126.0
2023-02-27 15:50:00,355.48,356.14,355.4,355.78,37344.0,350.8255,351.4769,350.7465,351.1216,37344.0
2023-02-27 15:55:00,355.71,356.06,355.36,355.46,97336.0,351.0525,351.3979,350.7071,350.8058,97336.0
2023-02-28 09:30:00,354.81,355.4,353.24,353.77,57764.0,350.1643,350.7465,348.6148,349.1379,57764.0
2023-02-28 09:35:00,353.94,355.23,353.69,355.23,54232.0,349.3057,350.5788,349.0589,350.5788,54232.0
2023-02-28 09:40:00,355.41,355.94,355.33,355.53,14578.0,350.7564,351.2795,350.6775,350.8748,14578.0
2023-02-28 09:45:00,355.7,356.13,354.79,354.92,11907.0,351.0426,351.467,350.1445,350.2728,11907.0
2023-02-28 09:50:00,354.86,355.31,354.59,355.07,21740.0,350.2136,350.6577,349.9471,350.4209,21740.0
2023-02-28 09:55:00,354.88,355.07,354.73,354.81,10396.0,350.2334,350.4209,350.0853,350.1643,10396.0
2023-02-28 10:00:00,354.81,355.69,354.81,355.69,12886.0,350.1643,351.0327,350.1643,351.0327,12886.0
2023-02-28 10:05:00,355.65,355.83,355.44,355.48,11361.0,350.9933,351.1709,350.786,350.8255,11361.0
2023-02-28 10:10:00,355.48,355.59,355.06,355.48,11874.0,350.8255,350.9341,350.411,350.8255,11874.0
2023-02-28 10:15:00,355.37,355.7,355.3,355.7,8987.0,350.7169,351.0426,350.6479,351.0426,8987.0
2023-02-28 10:20:00,355.65,356.1,355.44,355.88,7286.0,350.9933,351.4374,350.786,351.2203,7286.0
2023-02-28 10:25:00,355.91,356.27,355.36,355.44,18196.0,351.2499,351.6052,350.7071,350.786,18196.0
2023-02-28 10:30:00,355.46,356.03,355.34,355.91,6363.0,350.8058,351.3683,350.6873,351.2499,6363.0
2023-02-28 10:35:00,355.99,356.5,355.78,356.25,9658.0,351.3288,351.8321,351.1216,351.5854,9658.0
2023-02-28 10:40:00,356.12,356.45,355.96,356.21,6421.0,351.4571,351.7828,351.2992,351.5459,6421.0
2023-02-28 10:45:00,356.57,356.57,355.98,356.17,7225.0,351.9012,351.9012,351.3189,351.5065,7225.0
2023-02-28 10:50:00,356.16,356.16,355.78,356.14,4309.0,351.4966,351.4966,351.1216,351.4769,4309.0
2023-02-28 10:55:00,356.06,356.2,355.8,356.1,5753.0,351.3979,351.5361,351.1413,351.4374,5753.0
2023-02-28 11:00:00,356.2,356.59,356.11,356.29,7030.0,351.5361,351.921,351.4472,351.6249,7030.0
2023-02-28 11:05:00,356.36,356.47,356.0,356.23,12093.0,351.694,351.8025,351.3387,351.5657,12093.0
2023-02-28 11:10:00,356.28,356.47,356.25,356.31,10738.0,351.615,351.8025,351.5854,351.6446,10738.0
2023-02-28 11:15:00,356.23,356.76,356.23,356.62,5202.0,351.5657,352.0887,351.5657,351.9506,5202.0
2023-02-28 11:20:00,356.55,356.67,356.36,356.36,6030.0,351.8815,351.9999,351.694,351.694,6030.0
2023-02-28 11:25:00,356.27,356.65,356.27,356.28,3062.0,351.6052,351.9802,351.6052,351.615,3062.0
2023-02-28 11:30:00,356.28,356.33,356.11,356.11,4458.0,351.615,351.6644,351.4472,351.4472,4458.0
2023-02-28 11:35:00,355.98,356.09,355.8,355.8,9506.0,351.3189,351.4275,351.1413,351.1413,9506.0
2023-02-28 11:40:00,355.7,355.79,355.51,355.64,6756.0,351.0426,351.1314,350.8551,350.9834,6756.0
2023-02-28 11:45:00,355.73,355.81,355.22,355.22,25076.0,351.0722,351.1512,350.5689,350.5689,25076.0
2023-02-28 11:50:00,355.18,355.6,355.13,355.4,13681.0,350.5294,350.9439,350.4801,350.7465,13681.0
2023-02-28 11:55:00,355.4,355.41,355.13,355.18,3158.0,350.7465,350.7564,350.4801,350.5294,3158.0
2023-02-28 12:00:00,355.19,355.49,355.18,355.49,13680.0,350.5393,350.8354,350.5294,350.8354,13680.0
2023-02-28 12:05:00,355.55,355.63,355.4,355.47,2497.0,350.8946,350.9735,350.7465,350.8156,2497.0
2023-02-28 12:10:00,355.71,356.02,355.71,355.94,5272.0,351.0525,351.3584,351.0525,351.2795,5272.0
2023-02-28 12:15:00,355.93,356.19,355.89,356.15,4714.0,351.2696,351.5262,351.2301,351.4867,4714.0
2023-02-28 12:20:00,356.15,356.81,356.15,356.58,6091.0,351.4867,352.1381,351.4867,351.9111,6091.0
2023-02-28 12:25:00,356.61,356.8,356.45,356.76,4162.0,351.9407,352.1282,351.7828,352.0887,4162.0
2023-02-28 12:30:00,356.79,357.04,356.66,356.96,8204.0,352.1183,352.3651,351.99,352.2861,8204.0
2023-02-28 12:35:00,356.87,357.17,356.79,356.97,9755.0,352.1973,352.4934,352.1183,352.296,9755.0
2023-02-28 12:40:00,356.94,357.23,356.72,357.15,4489.0,352.2664,352.5526,352.0493,352.4736,4489.0
2023-02-28 12:45:00,357.18,357.37,357.16,357.2,5647.0,352.5032,352.6907,352.4835,352.523,5647.0
2023-02-28 12:50:00,357.24,357.73,357.16,357.66,8075.0,352.5624,353.046,352.4835,352.977,8075.0
2023-02-28 12:55:00,357.75,357.8,357.4,357.41,5395.0,353.0658,353.1151,352.7204,352.7302,5395.0
2023-02-28 13:00:00,357.43,357.58,357.19,357.58,2071.0,352.75,352.898,352.5131,352.898,2071.0
2023-02-28 13:05:00,357.5,357.5,357.24,357.3,4399.0,352.819,352.819,352.5624,352.6217,4399.0
2023-02-28 13:10:00,357.32,357.32,356.98,356.98,5149.0,352.6414,352.6414,352.3059,352.3059,5149.0
2023-02-28 13:15:00,356.8,356.98,356.64,356.64,3415.0,352.1282,352.3059,351.9703,351.9703,3415.0
2023-02-28 13:20:00,356.76,357.4,356.75,357.4,4952.0,352.0887,352.7204,352.0789,352.7204,4952.0
2023-02-28 13:25:00,357.4,357.5,357.3,357.49,4437.0,352.7204,352.819,352.6217,352.8092,4437.0
2023-02-28 13:30:00,357.58,357.65,357.11,357.44,3915.0,352.898,352.9671,352.4342,352.7598,3915.0
2023-02-28 13:35:00,357.44,357.45,357.09,357.1,7092.0,352.7598,352.7697,352.4144,352.4243,7092.0
2023-02-28 13:40:00,357.1,357.17,356.99,357.11,4675.0,352.4243,352.4934,352.3157,352.4342,4675.0
2023-02-28 13:45:00,357.11,357.52,357.1,357.2,7946.0,352.4342,352.8388,352.4243,352.523,7946.0
2023-02-28 13:50:00,357.16,357.42,357.02,357.27,2552.0,352.4835,352.7401,352.3453,352.5921,2552.0
2023-02-28 13:55:00,357.27,357.37,357.15,357.34,5350.0,352.5921,352.6907,352.4736,352.6611,5350.0
2023-02-28 14:00:00,357.4,357.67,357.4,357.53,6453.0,352.7204,352.9868,352.7204,352.8487,6453.0
2023-02-28 14:05:00,357.51,357.51,357.07,357.43,13728.0,352.8289,352.8289,352.3947,352.75,13728.0
2023-02-28 14:10:00,357.46,357.69,357.37,357.69,8086.0,352.7796,353.0066,352.6907,353.0066,8086.0
2023-02-28 14:15:00,357.7,357.71,357.11,357.18,5258.0,353.0164,353.0263,352.4342,352.5032,5258.0
2023-02-28 14:20:00,357.13,357.14,356.9,356.99,7720.0,352.4539,352.4638,352.2269,352.3157,7720.0
2023-02-28 14:25:00,356.9,356.9,356.44,356.54,6816.0,352.2269,352.2269,351.7729,351.8716,6816.0
2023-02-28 14:30:00,356.56,356.64,356.35,356.42,5907.0,351.8914,351.9703,351.6841,351.7532,5907.0
2023-02-28 14:35:00,356.39,356.84,356.3,356.83,5395.0,351.7236,352.1677,351.6348,352.1578,5395.0
2023-02-28 14:40:00,356.72,356.81,356.47,356.79,4299.0,352.0493,352.1381,351.8025,352.1183,4299.0
2023-02-28 14:45:00,356.85,357.09,356.81,357.04,6002.0,352.1776,352.4144,352.1381,352.3651,6002.0
2023-02-28 14:50:00,357.06,357.16,356.59,356.81,3588.0,352.3848,352.4835,351.921,352.1381,3588.0
2023-02-28 14:55:00,356.81,356.81,356.41,356.44,10277.0,352.1381,352.1381,351.7433,351.7729,10277.0
2023-02-28 15:00:00,356.35,356.5,356.19,356.44,8150.0,351.6841,351.8321,351.5262,351.7729,8150.0
2023-02-28 15:05:00,356.45,356.5,356.28,356.46,3389.0,351.7828,351.8321,351.615,351.7927,3389.0
2023-02-28 15:10:00,356.4,356.67,356.19,356.27,7003.0,351.7334,351.9999,351.5262,351.6052,7003.0
2023-02-28 15:15:00,356.2,356.42,356.2,356.21,6815.0,351.5361,351.7532,351.5361,351.5459,6815.0
2023-02-28 15:20:00,356.15,356.28,355.92,355.93,5982.0,351.4867,351.615,351.2597,351.2696,5982.0
2023-02-28 15:25:00,355.86,355.92,355.61,355.71,14967.0,351.2005,351.2597,350.9538,351.0525,14967.0
2023-02-28 15:30:00,355.71,355.79,355.23,355.35,15452.0,351.0525,351.1314,350.5788,350.6972,15452.0
2023-02-28 15:35:00,355.34,355.51,355.18,355.31,8405.0,350.6873,350.8551,350.5294,350.6577,8405.0
2023-02-28 15:40:00,355.32,355.57,355.17,355.5,11598.0,350.6676,350.9143,350.5196,350.8452,11598.0
2023-02-28 15:45:00,355.49,355.59,355.14,355.15,17741.0,350.8354,350.9341,350.4899,350.4998,17741.0
2023-02-28 15:50:00,355.04,355.37,354.77,355.01,32876.0,350.3913,350.7169,350.1248,350.3616,32876.0
2023-02-28 15:55:00,355.03,356.23,354.81,354.81,174883.0,350.3814,351.5657,350.1643,350.1643,174883.0
2023-03-01 09:30:00,354.0,355.31,354.0,354.51,73390.0,349.3649,350.6577,349.3649,349.8682,73390.0
2023-03-01 09:35:00,354.66,355.09,354.51,354.6,22200.0,350.0162,350.4406,349.8682,349.957,22200.0
2023-03-01 09:40:00,354.85,354.85,353.08,353.2,30080.0,350.2037,350.2037,348.4569,348.5753,30080.0
2023-03-01 09:45:00,353.21,353.8,352.89,353.72,13477.0,348.5852,349.1675,348.2694,349.0885,13477.0
2023-03-01 09:50:00,353.81,354.16,353.33,354.16,17261.0,349.1774,349.5228,348.7036,349.5228,17261.0
2023-03-01 09:55:00,354.17,354.39,353.44,353.44,17562.0,349.5326,349.7498,348.8122,348.8122,17562.0
2023-03-01 10:00:00,353.84,354.05,352.74,352.77,9635.0,349.207,349.4142,348.1214,348.151,9635.0
2023-03-01 10:05:00,352.64,352.67,352.15,352.55,8260.0,348.0227,348.0523,347.5391,347.9339,8260.0
2023-03-01 10:10:00,352.6,352.6,351.95,351.95,11093.0,347.9832,347.9832,347.3417,347.3417,11093.0
2023-03-01 10:15:00,351.83,352.35,351.45,352.28,10589.0,347.2233,347.7365,346.8483,347.6674,10589.0
2023-03-01 10:20:00,352.22,352.39,351.49,351.64,10560.0,347.6082,347.776,346.8877,347.0358,10560.0
2023-03-01 10:25:00,351.66,352.11,351.48,351.56,10998.0,347.0555,347.4996,346.8779,346.9568,10998.0
2023-03-01 10:30:00,351.69,351.98,351.22,351.92,7195.0,347.0851,347.3713,346.6213,347.3121,7195.0
2023-03-01 10:35:00,352.0,352.15,351.61,351.97,14379.0,347.3911,347.5391,347.0062,347.3615,14379.0
2023-03-01 10:40:00,351.82,352.18,351.74,352.04,11590.0,347.2134,347.5687,347.1345,347.4305,11590.0
2023-03-01 10:45:00,352.06,352.58,351.95,352.37,16581.0,347.4503,347.9635,347.3417,347.7562,16581.0
2023-03-01 10:50:00,352.26,352.68,352.02,352.54,6987.0,347.6477,348.0622,347.4108,347.924,6987.0
2023-03-01 10:55:00,352.65,352.85,352.46,352.74,6131.0,348.0325,348.2299,347.845,348.1214,6131.0
2023-03-01 11:00:00,352.73,352.78,351.46,351.57,10677.0,348.1115,348.1608,346.8581,346.9667,10677.0
2023-03-01 11:05:00,351.58,351.58,350.3,350.35,41355.0,346.9766,346.9766,345.7133,345.7627,41355.0
2023-03-01 11:10:00,350.29,350.39,349.39,349.63,55007.0,345.7035,345.8021,344.8152,345.0521,55007.0
2023-03-01 11:15:00,349.58,350.51,349.45,350.42,19995.0,345.0027,345.9206,344.8744,345.8317,19995.0
2023-03-01 11:20:00,350.42,351.04,350.22,350.76,17724.0,345.8317,346.4436,345.6344,346.1673,17724.0
2023-03-01 11:25:00,350.87,351.57,350.84,351.18,10590.0,346.2759,346.9667,346.2462,346.5818,10590.0
2023-03-01 11:30:00,351.11,351.79,351.09,351.71,8323.0,346.5127,347.1838,346.493,347.1049,8323.0
2023-03-01 11:35:00,351.7,352.16,351.69,352.13,6958.0,347.095,347.549,347.0851,347.5194,6958.0
2023-03-01 11:40:00,352.24,353.02,352.24,352.67,4972.0,347.6279,348.3977,347.6279,348.0523,4972.0
2023-03-01 11:45:00,352.71,353.48,352.71,353.31,8349.0,348.0918,348.8517,348.0918,348.6839,8349.0
2023-03-01 11:50:00,353.36,353.58,353.15,353.31,5799.0,348.7333,348.9504,348.526,348.6839,5799.0
2023-03-01 11:55:00,353.34,353.34,353.13,353.29,3351.0,348.7135,348.7135,348.5063,348.6642,3351.0
2023-03-01 12:00:00,353.3,353.6,353.3,353.4,8069.0,348.674,348.9701,348.674,348.7727,8069.0
2023-03-01 12:05:00,353.25,353.85,353.25,353.74,10122.0,348.6247,349.2168,348.6247,349.1083,10122.0
2023-03-01 12:10:00,353.74,354.19,353.67,353.92,9885.0,349.1083,349.5524,349.0392,349.2859,9885.0
2023-03-01 12:15:00,353.96,354.05,353.5,353.74,10578.0,349.3254,349.4142,348.8714,349.1083,10578.0
2023-03-01 12:20:00,353.69,353.97,353.66,353.69,3643.0,349.0589,349.3353,349.0293,349.0589,3643.0
2023-03-01 12:25:00,353.73,354.17,353.73,353.84,4446.0,349.0984,349.5326,349.0984,349.207,4446.0
2023-03-01 12:30:00,353.85,353.9,353.59,353.6,4063.0,349.2168,349.2662,348.9602,348.9701,4063.0
2023-03-01 12:35:00,353.48,353.92,353.48,353.92,2687.0,348.8517,349.2859,348.8517,349.2859,2687.0
2023-03-01 12:40:00,353.88,354.2,353.88,354.18,6174.0,349.2464,349.5623,349.2464,349.5425,6174.0
2023-03-01 12:45:00,354.19,354.33,353.99,354.2,10975.0,349.5524,349.6906,349.355,349.5623,10975.0
2023-03-01 12:50:00,354.15,354.44,353.99,354.26,6053.0,349.5129,349.7991,349.355,349.6215,6053.0
2023-03-01 12:55:00,354.24,354.3,353.94,354.08,6368.0,349.6017,349.6609,349.3057,349.4438,6368.0
2023-03-01 13:00:00,354.03,354.1,353.79,354.0,4920.0,349.3945,349.4636,349.1576,349.3649,4920.0
2023-03-01 13:05:00,353.87,354.01,353.37,353.37,4260.0,349.2366,349.3747,348.7431,348.7431,4260.0
2023-03-01 13:10:00,353.36,353.69,353.3,353.69,3390.0,348.7333,349.0589,348.674,349.0589,3390.0
2023-03-01 13:15:00,353.69,354.02,353.61,353.74,7054.0,349.0589,349.3846,348.98,349.1083,7054.0
2023-03-01 13:20:00,353.84,353.84,353.35,353.35,3756.0,349.207,349.207,348.7234,348.7234,3756.0
2023-03-01 13:25:00,353.33,353.55,353.11,353.21,6916.0,348.7036,348.9208,348.4865,348.5852,6916.0
2023-03-01 13:30:00,353.14,353.14,352.93,352.93,2487.0,348.5161,348.5161,348.3089,348.3089,2487.0
2023-03-01 13:35:00,352.95,353.32,352.94,353.28,6375.0,348.3286,348.6938,348.3188,348.6543,6375.0
2023-03-01 13:40:00,353.42,353.5,353.2,353.21,6967.0,348.7925,348.8714,348.5753,348.5852,6967.0
2023-03-01 13:45:00,353.16,353.21,352.79,353.21,3282.0,348.5359,348.5852,348.1707,348.5852,3282.0
2023-03-01 13:50:00,353.32,353.32,352.93,353.02,3083.0,348.6938,348.6938,348.3089,348.3977,3083.0
2023-03-01 13:55:00,353.13,353.23,352.87,353.01,4345.0,348.5063,348.605,348.2497,348.3878,4345.0
2023-03-01 14:00:00,352.93,352.93,352.12,352.53,4787.0,348.3089,348.3089,347.5095,347.9141,4787.0
2023-03-01 14:05:00,352.44,352.61,352.31,352.47,5347.0,347.8253,347.9931,347.697,347.8549,5347.0
2023-03-01 14:10:00,352.63,352.71,352.4,352.65,3562.0,348.0128,348.0918,347.7858,348.0325,3562.0
2023-03-01 14:15:00,352.62,352.62,352.2,352.56,8082.0,348.0029,348.0029,347.5884,347.9437,8082.0
2023-03-01 14:20:00,352.62,352.94,352.62,352.71,7791.0,348.0029,348.3188,348.0029,348.0918,7791.0
2023-03-01 14:25:00,352.82,352.9,352.64,352.64,6200.0,348.2003,348.2793,348.0227,348.0227,6200.0
2023-03-01 14:30:00,352.51,352.64,352.32,352.53,4802.0,347.8944,348.0227,347.7069,347.9141,4802.0
2023-03-01 14:35:00,352.5,352.58,352.28,352.56,4655.0,347.8845,347.9635,347.6674,347.9437,4655.0
2023-03-01 14:40:00,352.49,352.59,352.22,352.57,6021.0,347.8746,347.9733,347.6082,347.9536,6021.0
2023-03-01 14:45:00,352.57,352.7,352.28,352.28,4769.0,347.9536,348.0819,347.6674,347.6674,4769.0
2023-03-01 14:50:00,352.34,352.45,352.01,352.39,4707.0,347.7266,347.8352,347.4009,347.776,4707.0
2023-03-01 14:55:00,352.4,352.62,352.4,352.43,5556.0,347.7858,348.0029,347.7858,347.8154,5556.0
2023-03-01 15:00:00,352.42,352.69,352.41,352.62,5527.0,347.8056,348.072,347.7957,348.0029,5527.0
2023-03-01 15:05:00,352.71,352.85,352.52,352.77,5949.0,348.0918,348.2299,347.9043,348.151,5949.0
2023-03-01 15:10:00,352.9,352.98,352.8,352.8,4082.0,348.2793,348.3582,348.1806,348.1806,4082.0
2023-03-01 15:15:00,352.86,353.21,352.71,353.05,7227.0,348.2398,348.5852,348.0918,348.4273,7227.0
2023-03-01 15:20:00,353.1,353.23,352.5,352.5,5902.0,348.4767,348.605,347.8845,347.8845,5902.0
2023-03-01 15:25:00,352.47,352.68,352.31,352.6,6280.0,347.8549,348.0622,347.697,347.9832,6280.0
2023-03-01 15:30:00,352.57,353.36,352.4,353.31,13718.0,347.9536,348.7333,347.7858,348.6839,13718.0
2023-03-01 15:35:00,353.25,353.59,353.07,353.47,22381.0,348.6247,348.9602,348.447,348.8418,22381.0
2023-03-01 15:40:00,353.5,354.17,353.5,353.75,25037.0,348.8714,349.5326,348.8714,349.1181,25037.0
2023-03-01 15:45:00,353.75,353.94,353.5,353.72,23061.0,349.1181,349.3057,348.8714,349.0885,23061.0
2023-03-01 15:50:00,353.56,353.69,353.25,353.55,26316.0,348.9306,349.0589,348.6247,348.9208,26316.0
2023-03-01 15:55:00,353.56,353.69,353.17,353.68,99078.0,348.9306,349.0589,348.5457,349.0491,99078.0
2023-03-02 09:30:00,353.63,354.07,352.01,353.04,35508.0,348.9997,349.434,347.4009,348.4174,35508.0
2023-03-02 09:35:00,353.25,353.25,351.69,351.99,11971.0,348.6247,348.6247,347.0851,347.3812,11971.0
2023-03-02 09:40:00,351.84,352.53,351.8,352.33,11302.0,347.2332,347.9141,347.1937,347.7167,11302.0
2023-03-02 09:45:00,352.47,353.32,352.41,352.96,14068.0,347.8549,348.6938,347.7957,348.3385,14068.0
2023-03-02 09:50:00,352.94,353.46,352.73,352.84,15626.0,348.3188,348.8319,348.1115,348.2201,15626.0
2023-03-02 09:55:00,352.99,353.13,352.17,352.8,21853.0,348.3681,348.5063,347.5588,348.1806,21853.0
2023-03-02 10:00:00,352.69,353.22,352.51,353.18,17092.0,348.072,348.5951,347.8944,348.5556,17092.0
2023-03-02 10:05:00,353.32,353.56,352.89,353.23,31336.0,348.6938,348.9306,348.2694,348.605,31336.0
2023-03-02 10:10:00,353.21,353.67,353.01,353.67,7772.0,348.5852,349.0392,348.3878,349.0392,7772.0
2023-03-02 10:15:00,353.52,353.82,353.13,353.4,9094.0,348.8912,349.1872,348.5063,348.7727,9094.0
2023-03-02 10:20:00,353.49,353.58,352.74,353.56,8957.0,348.8616,348.9504,348.1214,348.9306,8957.0
2023-03-02 10:25:00,353.51,354.27,353.11,354.15,8614.0,348.8813,349.6313,348.4865,349.5129,8614.0
2023-03-02 10:30:00,354.37,354.37,353.68,353.92,22157.0,349.73,349.73,349.0491,349.2859,22157.0
2023-03-02 10:35:00,353.83,354.21,353.46,353.53,8129.0,349.1971,349.5721,348.8319,348.901,8129.0
2023-03-02 10:40:00,353.53,353.68,353.19,353.3,9553.0,348.901,349.0491,348.5655,348.674,9553.0
2023-03-02 10:45:00,353.38,353.66,353.18,353.64,12286.0,348.753,349.0293,348.5556,349.0096,12286.0
2023-03-02 10:50:00,353.66,354.37,353.64,354.24,13418.0,349.0293,349.73,349.0096,349.6017,13418.0
2023-03-02 10:55:00,354.25,354.5,354.11,354.38,10659.0,349.6116,349.8583,349.4734,349.7399,10659.0
2023-03-02 11:00:00,354.44,354.96,354.44,354.57,25614.0,349.7991,350.3123,349.7991,349.9274,25614.0
2023-03-02 11:05:00,354.58,355.0,354.58,354.69,7317.0,349.9373,350.3518,349.9373,350.0458,7317.0
2023-03-02 11:10:00,354.6,354.73,354.4,354.52,9304.0,349.957,350.0853,349.7596,349.8781,9304.0
2023-03-02 11:15:00,354.6,354.98,354.3,354.3,10722.0,349.957,350.332,349.6609,349.6609,10722.0
2023-03-02 11:20:00,354.19,354.28,353.96,354.16,13490.0,349.5524,349.6412,349.3254,349.5228,13490.0
2023-03-02 11:25:00,354.16,354.33,353.76,353.76,9484.0,349.5228,349.6906,349.128,349.128,9484.0
2023-03-02 11:30:00,353.8,354.02,353.7,353.79,7339.0,349.1675,349.3846,349.0688,349.1576,7339.0
2023-03-02 11:35:00,353.77,353.82,353.58,353.68,6088.0,349.1379,349.1872,348.9504,349.0491,6088.0
2023-03-02 11:40:00,353.67,354.2,353.44,353.59,23922.0,349.0392,349.5623,348.8122,348.9602,23922.0
2023-03-02 11:45:00,353.61,353.72,353.48,353.68,4897.0,348.98,349.0885,348.8517,349.0491,4897.0
2023-03-02 11:50:00,353.71,353.83,353.4,353.52,8818.0,349.0787,349.1971,348.7727,348.8912,8818.0
2023-03-02 11:55:00,353.41,353.78,353.41,353.67,4071.0,348.7826,349.1478,348.7826,349.0392,4071.0
2023-03-02 12:00:00,353.72,353.83,353.49,353.57,9743.0,349.0885,349.1971,348.8616,348.9405,9743.0
2023-03-02 12:05:00,353.54,353.54,353.26,353.34,10111.0,348.9109,348.9109,348.6346,348.7135,10111.0
2023-03-02 12:10:00,353.32,353.44,352.94,353.0,9253.0,348.6938,348.8122,348.3188,348.378,9253.0
2023-03-02 12:15:00,353.0,353.05,352.59,352.66,13373.0,348.378,348.4273,347.9733,348.0424,13373.0
2023-03-02 12:20:00,352.63,353.01,352.54,352.98,7040.0,348.0128,348.3878,347.924,348.3582,7040.0
2023-03-02 12:25:00,353.07,353.73,352.96,353.66,7480.0,348.447,349.0984,348.3385,349.0293,7480.0
2023-03-02 12:30:00,353.71,354.12,353.59,354.12,8369.0,349.0787,349.4833,348.9602,349.4833,8369.0
2023-03-02 12:35:00,354.05,354.05,353.66,353.75,15077.0,349.4142,349.4142,349.0293,349.1181,15077.0
2023-03-02 12:40:00,353.72,353.92,353.51,353.83,11527.0,349.0885,349.2859,348.8813,349.1971,11527.0
2023-03-02 12:45:00,353.88,353.96,353.64,353.67,10768.0,349.2464,349.3254,349.0096,349.0392,10768.0
2023-03-02 12:50:00,353.73,354.21,353.69,354.11,8325.0,349.0984,349.5721,349.0589,349.4734,8325.0
2023-03-02 12:55:00,354.21,354.47,354.07,354.36,8848.0,349.5721,349.8287,349.434,349.7202,8848.0
2023-03-02 13:00:00,354.41,354.56,354.27,354.47,9214.0,349.7695,349.9175,349.6313,349.8287,9214.0
2023-03-02 13:05:00,354.28,354.44,354.05,354.29,8660.0,349.6412,349.7991,349.4142,349.6511,8660.0
2023-03-02 13:10:00,354.28,354.36,354.17,354.3,7766.0,349.6412,349.7202,349.5326,349.6609,7766.0
2023-03-02 13:15:00,354.26,354.31,353.8,353.8,17438.0,349.6215,349.6708,349.1675,349.1675,17438.0
2023-03-02 13:20:00,353.77,354.04,353.65,353.67,8928.0,349.1379,349.4043,349.0195,349.0392,8928.0
2023-03-02 13:25:00,353.63,353.79,353.57,353.79,12577.0,348.9997,349.1576,348.9405,349.1576,12577.0
2023-03-02 13:30:00,353.7,353.7,353.3,353.54,4931.0,349.0688,349.0688,348.674,348.9109,4931.0
2023-03-02 13:35:00,353.54,354.73,353.54,353.9,19652.0,348.9109,350.0853,348.9109,349.2662,19652.0
2023-03-02 13:40:00,353.87,354.02,353.37,353.4,9715.0,349.2366,349.3846,348.7431,348.7727,9715.0
2023-03-02 13:45:00,353.44,354.05,353.36,353.88,10774.0,348.8122,349.4142,348.7333,349.2464,10774.0
2023-03-02 13:50:00,353.82,354.32,353.82,354.12,6682.0,349.1872,349.6807,349.1872,349.4833,6682.0
2023-03-02 13:55:00,354.17,354.66,354.14,354.53,7464.0,349.5326,350.0162,349.503,349.8879,7464.0
2023-03-02 14:00:00,354.59,355.07,354.58,354.74,11034.0,349.9471,350.4209,349.9373,350.0952,11034.0
2023-03-02 14:05:00,354.7,354.92,354.58,354.63,10754.0,350.0557,350.2728,349.9373,349.9866,10754.0
2023-03-02 14:10:00,354.72,354.94,354.32,354.45,10739.0,350.0754,350.2926,349.6807,349.809,10739.0
2023-03-02 14:15:00,354.41,354.59,354.25,354.57,5789.0,349.7695,349.9471,349.6116,349.9274,5789.0
2023-03-02 14:20:00,354.62,354.66,354.43,354.52,6902.0,349.9768,350.0162,349.7892,349.8781,6902.0
2023-03-02 14:25:00,354.58,355.12,354.48,355.05,14856.0,349.9373,350.4702,349.8386,350.4011,14856.0
2023-03-02 14:30:00,355.16,355.5,354.95,355.06,10206.0,350.5097,350.8452,350.3024,350.411,10206.0
2023-03-02 14:35:00,354.95,354.95,354.37,354.55,10135.0,350.3024,350.3024,349.73,349.9077,10135.0
2023-03-02 14:40:00,354.69,354.84,354.51,354.55,8494.0,350.0458,350.1939,349.8682,349.9077,8494.0
2023-03-02 14:45:00,354.61,354.9,354.56,354.9,8283.0,349.9669,350.2531,349.9175,350.2531,8283.0
2023-03-02 14:50:00,354.83,354.85,354.53,354.53,11791.0,350.184,350.2037,349.8879,349.8879,11791.0
2023-03-02 14:55:00,354.66,354.81,354.42,354.6,13516.0,350.0162,350.1643,349.7794,349.957,13516.0
2023-03-02 15:00:00,354.54,355.07,354.53,354.62,8482.0,349.8978,350.4209,349.8879,349.9768,8482.0
2023-03-02 15:05:00,354.66,354.77,354.44,354.71,9142.0,350.0162,350.1248,349.7991,350.0656,9142.0
2023-03-02 15:10:00,354.86,355.27,354.78,355.1,9823.0,350.2136,350.6182,350.1347,350.4505,9823.0
2023-03-02 15:15:00,355.13,355.85,355.13,355.47,19541.0,350.4801,351.1906,350.4801,350.8156,19541.0
2023-03-02 15:20:00,355.42,355.62,355.3,355.44,21950.0,350.7663,350.9637,350.6479,350.786,21950.0
2023-03-02 15:25:00,355.42,355.86,355.41,355.66,34453.0,350.7663,351.2005,350.7564,351.0031,34453.0
2023-03-02 15:30:00,355.67,356.16,355.6,356.03,33280.0,351.013,351.4966,350.9439,351.3683,33280.0
2023-03-02 15:35:00,356.03,356.62,355.88,356.2,23903.0,351.3683,351.9506,351.2203,351.5361,23903.0
2023-03-02 15:40:00,356.27,356.39,356.04,356.08,22500.0,351.6052,351.7236,351.3782,351.4176,22500.0
2023-03-02 15:45:00,356.02,356.14,355.47,355.75,36099.0,351.3584,351.4769,350.8156,351.092,36099.0
2023-03-02 15:50:00,355.66,355.72,354.96,355.24,35860.0,351.0031,351.0624,350.3123,350.5886,35860.0
2023-03-02 15:55:00,355.23,355.7,355.09,355.7,84563.0,350.5788,351.0426,350.4406,351.0426,84563.0
2023-03-03 09:30:00,358.12,359.04,357.23,358.74,44817.0,353.4309,354.3389,352.5526,354.0428,44817.0
2023-03-03 09:35:00,358.87,358.87,357.92,358.14,12125.0,354.1711,354.1711,353.2335,353.4507,12125.0
2023-03-03 09:40:00,358.09,358.17,357.36,357.41,20005.0,353.4013,353.4803,352.6809,352.7302,20005.0
2023-03-03 09:45:00,357.55,358.48,357.36,357.87,20843.0,352.8684,353.7862,352.6809,353.1842,20843.0
2023-03-03 09:50:00,357.9,358.34,357.49,358.29,7488.0,353.2138,353.648,352.8092,353.5987,7488.0
2023-03-03 09:55:00,358.42,358.71,357.91,358.03,9711.0,353.727,354.0132,353.2237,353.3421,9711.0
2023-03-03 10:00:00,358.22,358.4,357.63,357.91,9045.0,353.5296,353.7073,352.9473,353.2237,9045.0
2023-03-03 10:05:00,357.98,358.01,357.09,357.27,13817.0,353.2928,353.3224,352.4144,352.5921,13817.0
2023-03-03 10:10:00,357.34,358.62,357.34,358.62,7363.0,352.6611,353.9244,352.6611,353.9244,7363.0
2023-03-03 10:15:00,358.6,358.74,358.07,358.14,11283.0,353.9046,354.0428,353.3816,353.4507,11283.0
2023-03-03 10:20:00,358.3,358.85,358.04,358.7,8090.0,353.6086,354.1514,353.352,354.0033,8090.0
2023-03-03 10:25:00,358.85,359.23,358.72,359.18,8520.0,354.1514,354.5264,354.0231,354.477,8520.0
2023-03-03 10:30:00,359.05,359.05,358.58,358.58,7214.0,354.3488,354.3488,353.8849,353.8849,7214.0
2023-03-03 10:35:00,358.73,358.73,358.31,358.4,6779.0,354.0329,354.0329,353.6184,353.7073,6779.0
2023-03-03 10:40:00,358.3,358.79,358.3,358.62,5475.0,353.6086,354.0922,353.6086,353.9244,5475.0
2023-03-03 10:45:00,358.69,359.25,358.62,358.81,16117.0,353.9935,354.5461,353.9244,354.1119,16117.0
2023-03-03 10:50:00,358.66,358.8,358.46,358.65,5201.0,353.9639,354.102,353.7665,353.954,5201.0
2023-03-03 10:55:00,358.86,359.06,358.54,358.54,5626.0,354.1612,354.3586,353.8454,353.8454,5626.0
2023-03-03 11:00:00,358.62,358.84,358.41,358.57,6693.0,353.9244,354.1415,353.7171,353.875,6693.0
2023-03-03 11:05:00,358.57,358.9,358.56,358.85,3593.0,353.875,354.2007,353.8652,354.1514,3593.0
2023-03-03 11:10:00,358.94,358.94,358.39,358.72,5715.0,354.2402,354.2402,353.6974,354.0231,5715.0
2023-03-03 11:15:00,358.68,358.94,358.68,358.88,5591.0,353.9836,354.2402,353.9836,354.181,5591.0
2023-03-03 11:20:00,358.87,358.91,358.59,358.71,6108.0,354.1711,354.2106,353.8948,354.0132,6108.0
2023-03-03 11:25:00,358.75,358.87,358.55,358.85,8744.0,354.0527,354.1711,353.8553,354.1514,8744.0
2023-03-03 11:30:00,358.82,359.06,358.42,358.47,18463.0,354.1218,354.3586,353.727,353.7763,18463.0
2023-03-03 11:35:00,358.56,358.83,358.35,358.39,8502.0,353.8652,354.1316,353.6579,353.6974,8502.0
2023-03-03 11:40:00,358.38,358.8,358.33,358.66,10199.0,353.6875,354.102,353.6382,353.9639,10199.0
2023-03-03 11:45:00,358.7,358.9,358.48,358.8,7789.0,354.0033,354.2007,353.7862,354.102,7789.0
2023-03-03 11:50:00,358.81,358.85,358.49,358.55,9174.0,354.1119,354.1514,353.7961,353.8553,9174.0
2023-03-03 11:55:00,358.61,358.86,358.56,358.75,8700.0,353.9145,354.1612,353.8652,354.0527,8700.0
2023-03-03 12:00:00,358.77,358.9,358.53,358.54,16145.0,354.0724,354.2007,353.8356,353.8454,16145.0
2023-03-03 12:05:00,358.51,358.82,358.43,358.77,5640.0,353.8158,354.1218,353.7369,354.0724,5640.0
2023-03-03 12:10:00,358.79,358.83,358.62,358.72,9852.0,354.0922,354.1316,353.9244,354.0231,9852.0
2023-03-03 12:15:00,358.72,358.77,358.61,358.63,4207.0,354.0231,354.0724,353.9145,353.9342,4207.0
2023-03-03 12:20:00,358.7,359.01,358.54,359.0,8715.0,354.0033,354.3093,353.8454,354.2994,8715.0
2023-03-03 12:25:00,359.04,359.23,358.92,359.23,6070.0,354.3389,354.5264,354.2205,354.5264,6070.0
2023-03-03 12:30:00,359.14,359.19,358.81,358.89,9081.0,354.4376,354.4869,354.1119,354.1908,9081.0
2023-03-03 12:35:00,358.82,359.44,358.82,359.44,3560.0,354.1218,354.7336,354.1218,354.7336,3560.0
2023-03-03 12:40:00,359.47,359.76,359.45,359.68,6867.0,354.7633,355.0495,354.7435,354.9705,6867.0
2023-03-03 12:45:00,359.74,359.85,359.67,359.75,7493.0,355.0297,355.1383,354.9606,355.0396,7493.0
2023-03-03 12:50:00,359.72,359.91,359.59,359.91,5076.0,355.01,355.1975,354.8817,355.1975,5076.0
2023-03-03 12:55:00,359.99,360.43,359.99,360.25,11706.0,355.2764,355.7107,355.2764,355.533,11706.0
2023-03-03 13:00:00,360.32,360.48,360.21,360.47,6980.0,355.6021,355.76,355.4936,355.7502,6980.0
2023-03-03 13:05:00,360.49,360.62,360.29,360.62,4734.0,355.7699,355.8982,355.5725,355.8982,4734.0
2023-03-03 13:10:00,360.57,360.57,360.24,360.48,5820.0,355.8488,355.8488,355.5232,355.76,5820.0
2023-03-03 13:15:00,360.38,360.39,360.03,360.04,5393.0,355.6613,355.6712,355.3159,355.3258,5393.0
2023-03-03 13:20:00,360.15,360.22,359.98,360.0,6441.0,355.4343,355.5034,355.2666,355.2863,6441.0
2023-03-03 13:25:00,360.05,360.19,359.91,360.08,8117.0,355.3357,355.4738,355.1975,355.3653,8117.0
2023-03-03 13:30:00,360.15,360.15,359.75,359.78,8594.0,355.4343,355.4343,355.0396,355.0692,8594.0
2023-03-03 13:35:00,359.91,360.22,359.89,360.09,6051.0,355.1975,355.5034,355.1778,355.3751,6051.0
2023-03-03 13:40:00,360.04,360.16,359.91,360.06,6942.0,355.3258,355.4442,355.1975,355.3455,6942.0
2023-03-03 13:45:00,360.02,360.23,359.95,360.12,5978.0,355.306,355.5133,355.237,355.4047,5978.0
2023-03-03 13:50:00,360.18,360.22,359.89,360.09,7008.0,355.464,355.5034,355.1778,355.3751,7008.0
2023-03-03 13:55:00,360.19,360.3,360.08,360.14,10143.0,355.4738,355.5824,355.3653,355.4245,10143.0
2023-03-03 14:00:00,360.22,360.27,359.85,360.06,9225.0,355.5034,355.5528,355.1383,355.3455,9225.0
2023-03-03 14:05:00,359.94,360.35,359.94,360.35,6413.0,355.2271,355.6317,355.2271,355.6317,6413.0
2023-03-03 14:10:00,360.32,360.96,360.32,360.96,6914.0,355.6021,356.2337,355.6021,356.2337,6914.0
2023-03-03 14:15:00,360.9,360.91,360.63,360.63,9461.0,356.1745,356.1844,355.9081,355.9081,9461.0
2023-03-03 14:20:00,360.72,361.05,360.67,360.92,6579.0,355.9969,356.3226,355.9475,356.1943,6579.0
2023-03-03 14:25:00,360.88,361.15,360.87,361.05,9461.0,356.1548,356.4213,356.1449,356.3226,9461.0
2023-03-03 14:30:00,360.94,361.23,360.91,360.94,11339.0,356.214,356.5002,356.1844,356.214,11339.0
2023-03-03 14:35:00,360.91,361.0,360.75,360.84,13546.0,356.1844,356.2732,356.0265,356.1153,13546.0
2023-03-03 14:40:00,360.84,361.19,360.84,361.02,9549.0,356.1153,356.4607,356.1153,356.293,9549.0
2023-03-03 14:45:00,360.92,361.12,360.8,360.97,8597.0,356.1943,356.3916,356.0758,356.2436,8597.0
2023-03-03 14:50:00,360.97,361.13,360.81,360.88,8257.0,356.2436,356.4015,356.0857,356.1548,8257.0
2023-03-03 14:55:00,360.83,360.96,360.68,360.91,7382.0,356.1054,356.2337,355.9574,356.1844,7382.0
2023-03-03 15:00:00,360.96,361.0,360.77,360.98,7949.0,356.2337,356.2732,356.0462,356.2535,7949.0
2023-03-03 15:05:00,361.0,361.66,360.99,361.65,12452.0,356.2732,356.9246,356.2633,356.9147,12452.0
2023-03-03 15:10:00,361.58,361.64,361.2,361.25,8964.0,356.8456,356.9048,356.4706,356.5199,8964.0
2023-03-03 15:15:00,361.23,361.4,361.05,361.13,18178.0,356.5002,356.668,356.3226,356.4015,18178.0
2023-03-03 15:20:00,361.13,361.47,361.13,361.29,11924.0,356.4015,356.7371,356.4015,356.5594,11924.0
2023-03-03 15:25:00,361.29,361.34,361.03,361.06,13871.0,356.5594,356.6088,356.3028,356.3324,13871.0
2023-03-03 15:30:00,361.04,361.33,360.86,360.86,28948.0,356.3127,356.5989,356.1351,356.1351,28948.0
2023-03-03 15:35:00,360.88,361.25,360.71,361.14,18417.0,356.1548,356.5199,355.987,356.4114,18417.0
2023-03-03 15:40:00,361.06,361.42,360.94,361.37,21242.0,356.3324,356.6877,356.214,356.6384,21242.0
2023-03-03 15:45:00,361.28,361.41,360.86,361.12,48035.0,356.5496,356.6778,356.1351,356.3916,48035.0
2023-03-03 15:50:00,361.19,361.57,360.86,361.41,28862.0,356.4607,356.8358,356.1351,356.6778,28862.0
2023-03-03 15:55:00,361.45,361.69,361.25,361.4,50229.0,356.7173,356.9542,356.5199,356.668,50229.0
2023-03-06 09:30:00,361.82,364.13,361.26,363.63,55174.0,357.0825,359.3622,356.5298,358.8688,55174.0
2023-03-06 09:35:00,363.52,364.07,363.27,363.75,20752.0,358.7602,359.303,358.5135,358.9872,20752.0
2023-03-06 09:40:00,363.85,364.8,363.75,364.57,14909.0,359.0859,360.0235,358.9872,359.7965,14909.0
2023-03-06 09:45:00,364.67,364.78,363.63,363.63,13833.0,359.8952,360.0037,358.8688,358.8688,13833.0
2023-03-06 09:50:00,363.71,364.02,363.54,363.86,27022.0,358.9477,359.2537,358.78,359.0958,27022.0
2023-03-06 09:55:00,363.89,364.38,363.25,364.38,14227.0,359.1254,359.609,358.4938,359.609,14227.0
2023-03-06 10:00:00,364.38,364.92,363.95,364.83,12538.0,359.609,360.1419,359.1846,360.0531,12538.0
2023-03-06 10:05:00,364.93,365.39,364.78,365.24,22359.0,360.1518,360.6057,360.0037,360.4577,22359.0
2023-03-06 10:10:00,365.29,365.34,364.84,365.09,14572.0,360.507,360.5564,360.0629,360.3097,14572.0
2023-03-06 10:15:00,365.14,365.57,365.03,365.55,22678.0,360.359,360.7834,360.2505,360.7636,22678.0
2023-03-06 10:20:00,365.52,365.88,365.47,365.69,12929.0,360.734,361.0893,360.6847,360.9018,12929.0
2023-03-06 10:25:00,365.61,366.2,365.49,366.1,22445.0,360.8229,361.4051,360.7044,361.3064,22445.0
2023-03-06 10:30:00,366.2,366.64,366.01,366.55,18309.0,361.4051,361.8394,361.2176,361.7505,18309.0
2023-03-06 10:35:00,366.62,366.98,366.47,366.65,17226.0,361.8196,362.1749,361.6716,361.8492,17226.0
2023-03-06 10:40:00,366.73,367.25,366.43,367.25,16958.0,361.9282,362.4414,361.6321,362.4414,16958.0
2023-03-06 10:45:00,367.3,367.54,366.99,367.36,23554.0,362.4907,362.7276,362.1848,362.5499,23554.0
2023-03-06 10:50:00,367.35,367.62,367.12,367.41,17097.0,362.5401,362.8065,362.3131,362.5993,17097.0
2023-03-06 10:55:00,367.47,367.47,366.85,366.97,16895.0,362.6585,362.6585,362.0466,362.165,16895.0
2023-03-06 11:00:00,366.86,367.39,366.71,367.23,13999.0,362.0565,362.5795,361.9085,362.4216,13999.0
2023-03-06 11:05:00,367.22,367.68,367.13,367.68,15704.0,362.4118,362.8658,362.323,362.8658,15704.0
2023-03-06 11:10:00,367.72,367.82,367.3,367.52,7791.0,362.9052,363.0039,362.4907,362.7078,7791.0
2023-03-06 11:15:00,367.62,367.69,367.28,367.28,10633.0,362.8065,362.8756,362.471,362.471,10633.0
2023-03-06 11:20:00,367.29,367.3,366.95,367.15,16026.0,362.4809,362.4907,362.1453,362.3427,16026.0
2023-03-06 11:25:00,367.18,367.18,366.43,366.5,19053.0,362.3723,362.3723,361.6321,361.7012,19053.0
2023-03-06 11:30:00,366.52,366.97,366.44,366.93,17255.0,361.7209,362.165,361.642,362.1256,17255.0
2023-03-06 11:35:00,366.95,367.7,366.88,367.25,13123.0,362.1453,362.8855,362.0762,362.4414,13123.0
2023-03-06 11:40:00,367.32,367.38,366.98,367.09,7769.0,362.5105,362.5697,362.1749,362.2835,7769.0
2023-03-06 11:45:00,367.09,367.49,366.97,367.24,10936.0,362.2835,362.6782,362.165,362.4315,10936.0
2023-03-06 11:50:00,367.22,367.67,367.12,367.59,7612.0,362.4118,362.8559,362.3131,362.7769,7612.0
2023-03-06 11:55:00,367.57,367.69,367.34,367.5,10988.0,362.7572,362.8756,362.5302,362.6881,10988.0
2023-03-06 12:00:00,367.48,367.93,367.47,367.85,11052.0,362.6684,363.1125,362.6585,363.0335,11052.0
2023-03-06 12:05:00,367.86,367.96,367.56,367.95,8721.0,363.0434,363.1421,362.7473,363.1322,8721.0
2023-03-06 12:10:00,367.98,368.4,367.96,368.31,9180.0,363.1618,363.5763,363.1421,363.4875,9180.0
2023-03-06 12:15:00,368.38,368.43,368.02,368.43,8761.0,363.5566,363.6059,363.2013,363.6059,8761.0
2023-03-06 12:20:00,368.53,368.53,368.03,368.03,8581.0,363.7046,363.7046,363.2112,363.2112,8581.0
2023-03-06 12:25:00,368.03,368.19,367.92,368.12,10980.0,363.2112,363.3691,363.1026,363.3,10980.0
2023-03-06 12:30:00,368.08,368.21,367.66,367.71,8077.0,363.2605,363.3888,362.846,362.8954,8077.0
2023-03-06 12:35:00,367.69,367.92,367.6,367.67,8637.0,362.8756,363.1026,362.7868,362.8559,8637.0
2023-03-06 12:40:00,367.62,367.83,367.53,367.56,8922.0,362.8065,363.0138,362.7177,362.7473,8922.0
2023-03-06 12:45:00,367.55,367.55,367.05,367.18,10866.0,362.7375,362.7375,362.244,362.3723,10866.0
2023-03-06 12:50:00,367.22,367.59,367.22,367.44,5030.0,362.4118,362.7769,362.4118,362.6289,5030.0
2023-03-06 12:55:00,367.5,367.68,367.41,367.6,4305.0,362.6881,362.8658,362.5993,362.7868,4305.0
2023-03-06 13:00:00,367.56,367.72,367.41,367.57,4369.0,362.7473,362.9052,362.5993,362.7572,4369.0
2023-03-06 13:05:00,367.59,367.75,367.29,367.3,4653.0,362.7769,362.9348,362.4809,362.4907,4653.0
2023-03-06 13:10:00,367.37,367.51,367.24,367.31,4043.0,362.5598,362.698,362.4315,362.5006,4043.0
2023-03-06 13:15:00,367.31,367.6,367.26,367.6,2300.0,362.5006,362.7868,362.4513,362.7868,2300.0
2023-03-06 13:20:00,367.69,367.95,367.58,367.83,6629.0,362.8756,363.1322,362.7671,363.0138,6629.0
2023-03-06 13:25:00,367.85,368.06,367.67,367.94,10150.0,363.0335,363.2408,362.8559,363.1223,10150.0
2023-03-06 13:30:00,367.96,367.97,367.41,367.48,20570.0,363.1421,363.152,362.5993,362.6684,20570.0
2023-03-06 13:35:00,367.49,367.62,367.03,367.13,6032.0,362.6782,362.8065,362.2243,362.323,6032.0
2023-03-06 13:40:00,367.09,367.32,366.87,367.22,12497.0,362.2835,362.5105,362.0664,362.4118,12497.0
2023-03-06 13:45:00,367.16,367.42,367.06,367.06,12782.0,362.3526,362.6092,362.2539,362.2539,12782.0
2023-03-06 13:50:00,367.12,367.23,367.01,367.23,3266.0,362.3131,362.4216,362.2045,362.4216,3266.0
2023-03-06 13:55:00,367.14,367.37,367.0,367.22,5546.0,362.3328,362.5598,362.1947,362.4118,5546.0
2023-03-06 14:00:00,367.21,367.52,367.11,367.52,4677.0,362.4019,362.7078,362.3032,362.7078,4677.0
2023-03-06 14:05:00,367.53,367.73,367.42,367.71,3502.0,362.7177,362.9151,362.6092,362.8954,3502.0
2023-03-06 14:10:00,367.68,367.86,367.54,367.67,9298.0,362.8658,363.0434,362.7276,362.8559,9298.0
2023-03-06 14:15:00,367.64,367.67,367.39,367.57,6789.0,362.8263,362.8559,362.5795,362.7572,6789.0
2023-03-06 14:20:00,367.55,367.57,367.49,367.49,2031.0,362.7375,362.7572,362.6782,362.6782,2031.0
2023-03-06 14:25:00,367.45,367.68,367.28,367.58,9148.0,362.6388,362.8658,362.471,362.7671,9148.0
2023-03-06 14:30:00,367.51,367.69,367.1,367.1,7346.0,362.698,362.8756,362.2933,362.2933,7346.0
2023-03-06 14:35:00,367.08,367.18,366.96,367.18,4306.0,362.2736,362.3723,362.1552,362.3723,4306.0
2023-03-06 14:40:00,367.17,367.35,367.09,367.28,6826.0,362.3624,362.5401,362.2835,362.471,6826.0
2023-03-06 14:45:00,367.23,367.26,367.06,367.15,6204.0,362.4216,362.4513,362.2539,362.3427,6204.0
2023-03-06 14:50:00,367.15,367.34,367.11,367.27,6074.0,362.3427,362.5302,362.3032,362.4611,6074.0
2023-03-06 14:55:00,367.27,367.44,367.11,367.22,4413.0,362.4611,362.6289,362.3032,362.4118,4413.0
2023-03-06 15:00:00,367.22,367.33,366.87,366.87,10629.0,362.4118,362.5203,362.0664,362.0664,10629.0
2023-03-06 15:05:00,366.86,366.94,366.66,366.88,8058.0,362.0565,362.1354,361.8591,362.0762,8058.0
2023-03-06 15:10:00,366.86,366.94,366.43,366.6,11092.0,362.0565,362.1354,361.6321,361.7999,11092.0
2023-03-06 15:15:00,366.65,366.65,366.35,366.53,11496.0,361.8492,361.8492,361.5532,361.7308,11496.0
2023-03-06 15:20:00,366.53,366.57,366.15,366.26,14453.0,361.7308,361.7703,361.3558,361.4643,14453.0
2023-03-06 15:25:00,366.28,366.33,366.07,366.16,16796.0,361.4841,361.5334,361.2768,361.3657,16796.0
2023-03-06 15:30:00,366.17,366.58,366.04,366.54,11558.0,361.3755,361.7802,361.2472,361.7407,11558.0
2023-03-06 15:35:00,366.51,366.59,366.25,366.47,14394.0,361.7111,361.79,361.4545,361.6716,14394.0
2023-03-06 15:40:00,366.46,366.63,366.28,366.5,24978.0,361.6617,361.8295,361.4841,361.7012,24978.0
2023-03-06 15:45:00,366.52,367.09,366.36,366.62,34824.0,361.7209,362.2835,361.563,361.8196,34824.0
2023-03-06 15:50:00,366.63,367.12,366.59,366.73,39770.0,361.8295,362.3131,361.79,361.9282,39770.0
2023-03-06 15:55:00,366.78,367.31,366.71,366.93,93686.0,361.9775,362.5006,361.9085,362.1256,93686.0
2023-03-07 09:30:00,367.17,368.22,366.75,368.09,55065.0,362.3624,363.3987,361.9479,363.2704,55065.0
2023-03-07 09:35:00,368.02,368.62,367.64,368.49,9020.0,363.2013,363.7934,362.8263,363.6651,9020.0
2023-03-07 09:40:00,368.61,368.79,368.33,368.57,9587.0,363.7836,363.9612,363.5072,363.7441,9587.0
2023-03-07 09:45:00,368.67,369.15,368.58,368.73,12897.0,363.8428,364.3165,363.754,363.902,12897.0
2023-03-07 09:50:00,368.66,368.85,368.31,368.6,7307.0,363.8329,364.0204,363.4875,363.7737,7307.0
2023-03-07 09:55:00,368.6,368.77,368.44,368.75,5644.0,363.7737,363.9415,363.6158,363.9217,5644.0
2023-03-07 10:00:00,368.8,368.8,366.13,366.13,14134.0,363.9711,363.9711,361.336,361.336,14134.0
2023-03-07 10:05:00,366.26,366.36,365.4,365.64,12860.0,361.4643,361.563,360.6156,360.8525,12860.0
2023-03-07 10:10:00,365.66,365.73,365.02,365.37,10966.0,360.8722,360.9413,360.2406,360.586,10966.0
2023-03-07 10:15:00,365.27,365.63,364.7,364.81,12410.0,360.4873,360.8426,359.9248,360.0333,12410.0
2023-03-07 10:20:00,364.75,365.82,364.74,365.23,9878.0,359.9741,361.0301,359.9642,360.4478,9878.0
2023-03-07 10:25:00,365.24,365.54,364.91,365.28,9694.0,360.4577,360.7538,360.132,360.4972,9694.0
2023-03-07 10:30:00,365.26,366.41,365.12,365.9,12054.0,360.4774,361.6124,360.3393,361.1091,12054.0
2023-03-07 10:35:00,366.0,366.48,365.45,365.63,9138.0,361.2077,361.6815,360.665,360.8426,9138.0
2023-03-07 10:40:00,365.6,365.7,364.38,364.57,14107.0,360.813,360.9117,359.609,359.7965,14107.0
2023-03-07 10:45:00,364.45,365.54,364.32,365.36,9854.0,359.678,360.7538,359.5497,360.5761,9854.0
2023-03-07 10:50:00,365.46,365.62,364.52,365.41,23023.0,360.6748,360.8327,359.7471,360.6255,23023.0
2023-03-07 10:55:00,365.45,365.55,364.24,364.28,6583.0,360.665,360.7636,359.4708,359.5103,6583.0
2023-03-07 11:00:00,364.16,364.91,364.02,364.6,6212.0,359.3918,360.132,359.2537,359.8261,6212.0
2023-03-07 11:05:00,364.54,364.77,364.08,364.28,5913.0,359.7669,359.9939,359.3129,359.5103,5913.0
2023-03-07 11:10:00,364.35,364.55,363.61,363.72,11497.0,359.5794,359.7767,358.849,358.9576,11497.0
2023-03-07 11:15:00,363.58,363.58,363.22,363.33,12752.0,358.8194,358.8194,358.4642,358.5727,12752.0
2023-03-07 11:20:00,363.48,363.48,362.82,362.96,6137.0,358.7207,358.7207,358.0694,358.2076,6137.0
2023-03-07 11:25:00,362.96,363.26,362.52,362.59,9013.0,358.2076,358.5036,357.7733,357.8424,9013.0
2023-03-07 11:30:00,362.51,363.12,362.49,362.87,8219.0,357.7634,358.3655,357.7437,358.1187,8219.0
2023-03-07 11:35:00,362.95,363.39,362.95,363.14,4899.0,358.1977,358.6319,358.1977,358.3852,4899.0
2023-03-07 11:40:00,363.23,363.42,362.84,363.39,5526.0,358.474,358.6615,358.0891,358.6319,5526.0
2023-03-07 11:45:00,363.43,363.7,363.25,363.58,5241.0,358.6714,358.9379,358.4938,358.8194,5241.0
2023-03-07 11:50:00,363.67,363.67,363.17,363.24,4834.0,358.9083,358.9083,358.4148,358.4839,4834.0
2023-03-07 11:55:00,363.14,363.14,362.59,362.71,4189.0,358.3852,358.3852,357.8424,357.9608,4189.0
2023-03-07 12:00:00,362.64,362.93,362.61,362.78,3929.0,357.8917,358.1779,357.8621,358.0299,3929.0
2023-03-07 12:05:00,362.69,362.78,362.4,362.74,6957.0,357.9411,358.0299,357.6549,357.9904,6957.0
2023-03-07 12:10:00,362.74,363.0,362.66,362.79,5193.0,357.9904,358.247,357.9115,358.0398,5193.0
2023-03-07 12:15:00,362.83,363.28,362.7,363.28,2727.0,358.0793,358.5234,357.951,358.5234,2727.0
2023-03-07 12:20:00,363.37,364.16,363.24,363.43,10125.0,358.6122,359.3918,358.4839,358.6714,10125.0
2023-03-07 12:25:00,363.59,363.84,363.15,363.45,6071.0,358.8293,359.076,358.3951,358.6911,6071.0
2023-03-07 12:30:00,363.23,363.74,363.23,363.54,4205.0,358.474,358.9773,358.474,358.78,4205.0
2023-03-07 12:35:00,363.51,363.62,363.16,363.27,3964.0,358.7504,358.8589,358.4049,358.5135,3964.0
2023-03-07 12:40:00,363.29,363.29,362.73,362.92,4673.0,358.5332,358.5332,357.9806,358.1681,4673.0
2023-03-07 12:45:00,362.79,363.01,362.7,362.85,5646.0,358.0398,358.2569,357.951,358.099,5646.0
2023-03-07 12:50:00,362.84,362.96,362.7,362.7,3959.0,358.0891,358.2076,357.951,357.951,3959.0
2023-03-07 12:55:00,362.57,362.6,362.07,362.07,4349.0,357.8227,357.8523,357.3292,357.3292,4349.0
2023-03-07 13:00:00,362.07,362.25,361.73,361.73,8451.0,357.3292,357.5069,356.9937,356.9937,8451.0
2023-03-07 13:05:00,361.63,361.63,361.38,361.52,4864.0,356.895,356.895,356.6482,356.7864,4864.0
2023-03-07 13:10:00,361.63,361.7,361.39,361.66,3898.0,356.895,356.9641,356.6581,356.9246,3898.0
2023-03-07 13:15:00,361.61,361.79,361.58,361.71,3824.0,356.8752,357.0529,356.8456,356.9739,3824.0
2023-03-07 13:20:00,361.69,361.69,361.43,361.43,3114.0,356.9542,356.9542,356.6976,356.6976,3114.0
2023-03-07 13:25:00,361.37,361.79,361.37,361.69,5515.0,356.6384,357.0529,356.6384,356.9542,5515.0
2023-03-07 13:30:00,361.68,361.84,361.37,361.37,4901.0,356.9443,357.1022,356.6384,356.6384,4901.0
2023-03-07 13:35:00,361.37,361.44,361.1,361.1,5516.0,356.6384,356.7075,356.3719,356.3719,5516.0
2023-03-07 13:40:00,361.12,361.12,360.36,360.42,6153.0,356.3916,356.3916,355.6416,355.7008,6153.0
2023-03-07 13:45:00,360.43,360.66,360.21,360.21,5765.0,355.7107,355.9377,355.4936,355.4936,5765.0
2023-03-07 13:50:00,360.21,360.47,360.17,360.17,4895.0,355.4936,355.7502,355.4541,355.4541,4895.0
2023-03-07 13:55:00,360.24,360.49,360.17,360.45,5438.0,355.5232,355.7699,355.4541,355.7304,5438.0
2023-03-07 14:00:00,360.36,360.82,360.34,360.42,7904.0,355.6416,356.0956,355.6219,355.7008,7904.0
2023-03-07 14:05:00,360.42,360.65,360.36,360.6,4594.0,355.7008,355.9278,355.6416,355.8785,4594.0
2023-03-07 14:10:00,360.5,361.07,360.5,360.97,9536.0,355.7798,356.3423,355.7798,356.2436,9536.0
2023-03-07 14:15:00,360.91,361.02,360.73,360.84,4602.0,356.1844,356.293,356.0068,356.1153,4602.0
2023-03-07 14:20:00,360.95,360.95,360.3,360.41,5266.0,356.2239,356.2239,355.5824,355.6909,5266.0
2023-03-07 14:25:00,360.47,360.72,360.4,360.64,5083.0,355.7502,355.9969,355.6811,355.9179,5083.0
2023-03-07 14:30:00,360.63,360.72,360.29,360.36,7815.0,355.9081,355.9969,355.5725,355.6416,7815.0
2023-03-07 14:35:00,360.38,360.47,360.15,360.24,5896.0,355.6613,355.7502,355.4343,355.5232,5896.0
2023-03-07 14:40:00,360.28,360.47,360.12,360.24,4760.0,355.5626,355.7502,355.4047,355.5232,4760.0
2023-03-07 14:45:00,360.19,360.36,360.0,360.16,12257.0,355.4738,355.6416,355.2863,355.4442,12257.0
2023-03-07 14:50:00,360.04,360.1,359.71,359.87,6909.0,355.3258,355.385,355.0001,355.158,6909.0
2023-03-07 14:55:00,359.79,359.79,359.55,359.7,7073.0,355.0791,355.0791,354.8422,354.9902,7073.0
2023-03-07 15:00:00,359.74,360.17,359.74,360.03,9666.0,355.0297,355.4541,355.0297,355.3159,9666.0
2023-03-07 15:05:00,360.11,360.33,360.1,360.33,10870.0,355.3949,355.612,355.385,355.612,10870.0
2023-03-07 15:10:00,360.29,360.58,360.22,360.22,8813.0,355.5725,355.8587,355.5034,355.5034,8813.0
2023-03-07 15:15:00,360.22,360.59,360.22,360.52,5973.0,355.5034,355.8686,355.5034,355.7995,5973.0
2023-03-07 15:20:00,360.43,360.47,360.1,360.12,7764.0,355.7107,355.7502,355.385,355.4047,7764.0
2023-03-07 15:25:00,360.13,360.13,359.69,359.96,7540.0,355.4146,355.4146,354.9804,355.2468,7540.0
2023-03-07 15:30:00,359.99,360.51,359.91,360.38,7643.0,355.2764,355.7896,355.1975,355.6613,7643.0
2023-03-07 15:35:00,360.4,360.84,360.32,360.64,12898.0,355.6811,356.1153,355.6021,355.9179,12898.0
2023-03-07 15:40:00,360.68,360.74,360.25,360.27,10319.0,355.9574,356.0166,355.533,355.5528,10319.0
2023-03-07 15:45:00,360.3,360.32,359.84,360.2,17177.0,355.5824,355.6021,355.1284,355.4837,17177.0
2023-03-07 15:50:00,360.33,360.33,359.89,360.02,26688.0,355.612,355.612,355.1778,355.306,26688.0
2023-03-07 15:55:00,359.99,360.3,359.86,359.9,72617.0,355.2764,355.5824,355.1481,355.1876,72617.0
2023-03-08 09:30:00,358.61,360.19,358.4,359.47,32629.0,353.9145,355.4738,353.7073,354.7633,32629.0
2023-03-08 09:35:00,359.21,359.62,358.3,359.11,10809.0,354.5067,354.9113,353.6086,354.408,10809.0
2023-03-08 09:40:00,358.96,359.36,358.73,358.92,6631.0,354.2599,354.6547,354.0329,354.2205,6631.0
2023-03-08 09:45:00,358.88,359.87,358.88,359.32,6527.0,354.181,355.158,354.181,354.6152,6527.0
2023-03-08 09:50:00,359.31,359.44,358.86,358.86,11237.0,354.6053,354.7336,354.1612,354.1612,11237.0
2023-03-08 09:55:00,359.19,359.64,359.01,359.41,7098.0,354.4869,354.931,354.3093,354.704,7098.0
2023-03-08 10:00:00,359.6,359.83,358.1,358.88,14647.0,354.8915,355.1185,353.4112,354.181,14647.0
2023-03-08 10:05:00,358.88,359.73,358.75,359.73,11927.0,354.181,355.0198,354.0527,355.0198,11927.0
2023-03-08 10:10:00,359.69,360.27,359.33,359.78,10970.0,354.9804,355.5528,354.6251,355.0692,10970.0
2023-03-08 10:15:00,359.62,359.81,359.2,359.41,19697.0,354.9113,355.0988,354.4968,354.704,19697.0
2023-03-08 10:20:00,359.43,360.97,358.99,360.96,17158.0,354.7238,356.2436,354.2895,356.2337,17158.0
2023-03-08 10:25:00,360.96,360.96,360.13,360.56,8781.0,356.2337,356.2337,355.4146,355.839,8781.0
2023-03-08 10:30:00,360.59,361.7,360.44,361.34,18287.0,355.8686,356.9641,355.7206,356.6088,18287.0
2023-03-08 10:35:00,361.28,361.61,360.71,360.71,6354.0,356.5496,356.8752,355.987,355.987,6354.0
2023-03-08 10:40:00,360.69,360.86,360.07,360.27,6018.0,355.9673,356.1351,355.3554,355.5528,6018.0
2023-03-08 10:45:00,360.03,360.17,359.66,359.68,7266.0,355.3159,355.4541,354.9508,354.9705,7266.0
2023-03-08 10:50:00,359.61,359.66,358.84,359.02,17616.0,354.9014,354.9508,354.1415,354.3191,17616.0
2023-03-08 10:55:00,359.02,359.24,358.78,359.08,5669.0,354.3191,354.5363,354.0823,354.3784,5669.0
2023-03-08 11:00:00,359.21,359.26,358.82,358.84,9529.0,354.5067,354.556,354.1218,354.1415,9529.0
2023-03-08 11:05:00,358.94,359.39,358.94,359.29,19914.0,354.2402,354.6843,354.2402,354.5856,19914.0
2023-03-08 11:10:00,359.4,359.95,359.4,359.87,6885.0,354.6942,355.237,354.6942,355.158,6885.0
2023-03-08 11:15:00,359.93,360.14,359.66,359.78,11530.0,355.2172,355.4245,354.9508,355.0692,11530.0
2023-03-08 11:20:00,359.65,359.75,359.41,359.43,5852.0,354.9409,355.0396,354.704,354.7238,5852.0
2023-03-08 11:25:00,359.31,359.42,358.81,359.0,5916.0,354.6053,354.7139,354.1119,354.2994,5916.0
2023-03-08 11:30:00,358.98,359.0,358.37,358.41,13573.0,354.2797,354.2994,353.6777,353.7171,13573.0
2023-03-08 11:35:00,358.4,359.05,358.26,359.0,9179.0,353.7073,354.3488,353.5691,354.2994,9179.0
2023-03-08 11:40:00,359.08,359.56,359.08,359.19,6160.0,354.3784,354.8521,354.3784,354.4869,6160.0
2023-03-08 11:45:00,359.29,360.0,359.21,359.76,4940.0,354.5856,355.2863,354.5067,355.0495,4940.0
2023-03-08 11:50:00,359.79,360.09,359.76,359.81,10197.0,355.0791,355.3751,355.0495,355.0988,10197.0
2023-03-08 11:55:00,359.81,359.83,359.45,359.76,9117.0,355.0988,355.1185,354.7435,355.0495,9117.0
2023-03-08 12:00:00,359.81,359.9,359.31,359.31,4423.0,355.0988,355.1876,354.6053,354.6053,4423.0
2023-03-08 12:05:00,359.45,359.45,358.81,359.0,6221.0,354.7435,354.7435,354.1119,354.2994,6221.0
2023-03-08 12:10:00,358.9,358.93,358.32,358.44,4534.0,354.2007,354.2303,353.6283,353.7467,4534.0
2023-03-08 12:15:00,358.41,358.6,358.22,358.55,6008.0,353.7171,353.9046,353.5296,353.8553,6008.0
2023-03-08 12:20:00,358.49,358.71,358.33,358.7,4574.0,353.7961,354.0132,353.6382,354.0033,4574.0
2023-03-08 12:25:00,358.64,358.64,358.35,358.47,6998.0,353.9441,353.9441,353.6579,353.7763,6998.0
2023-03-08 12:30:00,358.44,358.57,357.93,358.1,3483.0,353.7467,353.875,353.2434,353.4112,3483.0
2023-03-08 12:35:00,358.32,358.78,358.31,358.68,2487.0,353.6283,354.0823,353.6184,353.9836,2487.0
2023-03-08 12:40:00,358.83,359.1,358.83,358.98,5913.0,354.1316,354.3981,354.1316,354.2797,5913.0
2023-03-08 12:45:00,359.07,359.16,358.82,359.02,3751.0,354.3685,354.4573,354.1218,354.3191,3751.0
2023-03-08 12:50:00,359.21,359.26,358.98,359.1,1906.0,354.5067,354.556,354.2797,354.3981,1906.0
2023-03-08 12:55:00,359.03,359.04,358.73,358.87,2465.0,354.329,354.3389,354.0329,354.1711,2465.0
2023-03-08 13:00:00,358.87,359.03,358.47,358.49,4671.0,354.1711,354.329,353.7763,353.7961,4671.0
2023-03-08 13:05:00,358.37,358.85,358.37,358.56,6561.0,353.6777,354.1514,353.6777,353.8652,6561.0
2023-03-08 13:10:00,358.43,358.44,357.96,358.21,9486.0,353.7369,353.7467,353.273,353.5197,9486.0
2023-03-08 13:15:00,358.08,358.24,357.87,358.23,10443.0,353.3915,353.5494,353.1842,353.5395,10443.0
2023-03-08 13:20:00,358.2,358.65,358.2,358.62,2512.0,353.5099,353.954,353.5099,353.9244,2512.0
2023-03-08 13:25:00,358.66,358.66,358.12,358.2,5307.0,353.9639,353.9639,353.4309,353.5099,5307.0
2023-03-08 13:30:00,358.13,358.5,358.0,358.31,3430.0,353.4408,353.806,353.3125,353.6184,3430.0
2023-03-08 13:35:00,358.28,358.28,357.96,357.98,5603.0,353.5888,353.5888,353.273,353.2928,5603.0
2023-03-08 13:40:00,357.96,358.01,357.75,357.89,7304.0,353.273,353.3224,353.0658,353.2039,7304.0
2023-03-08 13:45:00,357.83,358.04,357.78,357.9,3726.0,353.1447,353.352,353.0954,353.2138,3726.0
2023-03-08 13:50:00,357.82,358.18,357.75,358.14,2530.0,353.1349,353.4901,353.0658,353.4507,2530.0
2023-03-08 13:55:00,358.24,358.3,357.85,358.04,3859.0,353.5494,353.6086,353.1645,353.352,3859.0
2023-03-08 14:00:00,358.04,358.41,358.04,358.23,3440.0,353.352,353.7171,353.352,353.5395,3440.0
2023-03-08 14:05:00,358.09,358.36,358.0,358.32,4702.0,353.4013,353.6678,353.3125,353.6283,4702.0
2023-03-08 14:10:00,358.31,358.67,358.3,358.52,4961.0,353.6184,353.9737,353.6086,353.8257,4961.0
2023-03-08 14:15:00,358.39,358.54,358.26,358.4,12017.0,353.6974,353.8454,353.5691,353.7073,12017.0
2023-03-08 14:20:00,358.5,358.71,358.44,358.45,7051.0,353.806,354.0132,353.7467,353.7566,7051.0
2023-03-08 14:25:00,358.43,358.7,358.42,358.61,3808.0,353.7369,354.0033,353.727,353.9145,3808.0
2023-03-08 14:30:00,358.6,358.77,358.47,358.56,11416.0,353.9046,354.0724,353.7763,353.8652,11416.0
2023-03-08 14:35:00,358.57,358.7,358.49,358.49,3894.0,353.875,354.0033,353.7961,353.7961,3894.0
2023-03-08 14:40:00,358.5,358.59,358.23,358.42,6322.0,353.806,353.8948,353.5395,353.727,6322.0
2023-03-08 14:45:00,358.49,358.52,358.34,358.44,3975.0,353.7961,353.8257,353.648,353.7467,3975.0
2023-03-08 14:50:00,358.27,358.32,358.04,358.22,4639.0,353.579,353.6283,353.352,353.5296,4639.0
2023-03-08 14:55:00,358.18,358.18,357.9,358.03,5010.0,353.4901,353.4901,353.2138,353.3421,5010.0
2023-03-08 15:00:00,358.12,358.24,357.86,357.97,5466.0,353.4309,353.5494,353.1743,353.2829,5466.0
2023-03-08 15:05:00,357.91,357.95,357.72,357.77,11276.0,353.2237,353.2632,353.0362,353.0855,11276.0
2023-03-08 15:10:00,357.63,357.93,357.54,357.86,7482.0,352.9473,353.2434,352.8585,353.1743,7482.0
2023-03-08 15:15:00,357.67,357.67,357.38,357.53,5013.0,352.9868,352.9868,352.7006,352.8487,5013.0
2023-03-08 15:20:00,357.53,357.72,357.37,357.47,8124.0,352.8487,353.0362,352.6907,352.7894,8124.0
2023-03-08 15:25:00,357.31,357.5,357.28,357.45,3993.0,352.6315,352.819,352.6019,352.7697,3993.0
2023-03-08 15:30:00,357.44,357.74,357.44,357.67,10865.0,352.7598,353.0559,352.7598,352.9868,10865.0
2023-03-08 15:35:00,357.72,358.68,357.72,358.44,12264.0,353.0362,353.9836,353.0362,353.7467,12264.0
2023-03-08 15:40:00,358.5,359.11,358.43,359.05,13790.0,353.806,354.408,353.7369,354.3488,13790.0
2023-03-08 15:45:00,359.03,359.32,358.88,359.02,17009.0,354.329,354.6152,354.181,354.3191,17009.0
2023-03-08 15:50:00,358.93,359.05,358.66,358.88,25167.0,354.2303,354.3488,353.9639,354.181,25167.0
2023-03-08 15:55:00,358.9,359.33,358.82,359.04,87473.0,354.2007,354.6251,354.1218,354.3389,87473.0
2023-03-09 09:30:00,359.25,360.46,358.63,360.46,57918.0,354.5461,355.7403,353.9342,355.7403,57918.0
2023-03-09 09:35:00,360.58,361.79,360.46,361.79,17141.0,355.8587,357.0529,355.7403,357.0529,17141.0
2023-03-09 09:40:00,361.79,362.37,361.55,362.37,13587.0,357.0529,357.6253,356.816,357.6253,13587.0
2023-03-09 09:45:00,362.4,363.91,362.39,363.77,11813.0,357.6549,359.1451,357.645,359.0069,11813.0
2023-03-09 09:50:00,363.77,363.77,362.83,362.98,16219.0,359.0069,359.0069,358.0793,358.2273,16219.0
2023-03-09 09:55:00,362.97,363.9,362.83,363.2,25831.0,358.2174,359.1352,358.0793,358.4444,25831.0
2023-03-09 10:00:00,363.4,363.7,362.94,363.43,9430.0,358.6418,358.9379,358.1878,358.6714,9430.0
2023-03-09 10:05:00,363.5,364.02,363.1,363.29,15673.0,358.7405,359.2537,358.3457,358.5332,15673.0
2023-03-09 10:10:00,363.38,363.39,362.79,362.93,7635.0,358.6221,358.6319,358.0398,358.1779,7635.0
2023-03-09 10:15:00,362.73,362.94,361.89,362.33,17924.0,357.9806,358.1878,357.1516,357.5858,17924.0
2023-03-09 10:20:00,362.22,362.53,362.15,362.28,8246.0,357.4772,357.7832,357.4082,357.5365,8246.0
2023-03-09 10:25:00,362.26,362.92,362.14,362.84,7656.0,357.5167,358.1681,357.3983,358.0891,7656.0
2023-03-09 10:30:00,362.98,363.13,362.54,362.62,12453.0,358.2273,358.3753,357.7931,357.872,12453.0
2023-03-09 10:35:00,362.63,362.99,362.37,362.38,11483.0,357.8819,358.2372,357.6253,357.6351,11483.0
2023-03-09 10:40:00,362.5,363.05,362.49,363.04,8319.0,357.7536,358.2964,357.7437,358.2865,8319.0
2023-03-09 10:45:00,363.05,363.32,362.8,363.06,17689.0,358.2964,358.5628,358.0496,358.3062,17689.0
2023-03-09 10:50:00,363.06,363.59,362.91,363.34,7023.0,358.3062,358.8293,358.1582,358.5826,7023.0
2023-03-09 10:55:00,363.23,363.27,361.99,361.99,16370.0,358.474,358.5135,357.2503,357.2503,16370.0
2023-03-09 11:00:00,361.99,362.13,361.59,361.68,11760.0,357.2503,357.3884,356.8555,356.9443,11760.0
2023-03-09 11:05:00,362.15,362.3,361.91,362.27,3911.0,357.4082,357.5562,357.1713,357.5266,3911.0
2023-03-09 11:10:00,362.23,362.78,362.19,362.61,6853.0,357.4871,358.0299,357.4476,357.8621,6853.0
2023-03-09 11:15:00,362.75,362.84,362.51,362.66,6353.0,358.0003,358.0891,357.7634,357.9115,6353.0
2023-03-09 11:20:00,362.67,362.85,362.63,362.7,4313.0,357.9214,358.099,357.8819,357.951,4313.0
2023-03-09 11:25:00,362.65,362.7,361.77,361.77,5789.0,357.9016,357.951,357.0331,357.0331,5789.0
2023-03-09 11:30:00,361.81,361.95,361.49,361.52,11068.0,357.0726,357.2108,356.7568,356.7864,11068.0
2023-03-09 11:35:00,361.53,361.68,361.34,361.45,7258.0,356.7963,356.9443,356.6088,356.7173,7258.0
2023-03-09 11:40:00,361.52,361.67,361.42,361.6,7873.0,356.7864,356.9344,356.6877,356.8654,7873.0
2023-03-09 11:45:00,361.58,362.26,361.51,362.16,4448.0,356.8456,357.5167,356.7765,357.418,4448.0
2023-03-09 11:50:00,362.22,362.4,361.94,362.0,10722.0,357.4772,357.6549,357.2009,357.2601,10722.0
2023-03-09 11:55:00,361.82,361.85,361.61,361.74,3982.0,357.0825,357.1121,356.8752,357.0035,3982.0
2023-03-09 12:00:00,361.8,361.84,361.24,361.49,7881.0,357.0627,357.1022,356.5101,356.7568,7881.0
2023-03-09 12:05:00,361.49,361.99,361.33,361.72,10942.0,356.7568,357.2503,356.5989,356.9838,10942.0
2023-03-09 12:10:00,361.9,362.04,361.64,361.64,6445.0,357.1614,357.2996,356.9048,356.9048,6445.0
2023-03-09 12:15:00,361.63,361.9,361.54,361.77,5503.0,356.895,357.1614,356.8061,357.0331,5503.0
2023-03-09 12:20:00,361.77,361.91,361.56,361.56,4894.0,357.0331,357.1713,356.8259,356.8259,4894.0
2023-03-09 12:25:00,361.68,361.85,361.62,361.77,6729.0,356.9443,357.1121,356.8851,357.0331,6729.0
2023-03-09 12:30:00,361.75,361.81,361.38,361.44,5887.0,357.0134,357.0726,356.6482,356.7075,5887.0
2023-03-09 12:35:00,361.38,361.38,360.58,360.88,8765.0,356.6482,356.6482,355.8587,356.1548,8765.0
2023-03-09 12:40:00,360.88,361.02,360.18,360.24,7278.0,356.1548,356.293,355.464,355.5232,7278.0
2023-03-09 12:45:00,360.24,360.35,359.41,359.55,27672.0,355.5232,355.6317,354.704,354.8422,27672.0
2023-03-09 12:50:00,359.55,359.88,359.37,359.79,24340.0,354.8422,355.1679,354.6646,355.0791,24340.0
2023-03-09 12:55:00,359.88,360.32,359.59,360.22,13431.0,355.1679,355.6021,354.8817,355.5034,13431.0
2023-03-09 13:00:00,360.24,360.72,360.21,360.61,6359.0,355.5232,355.9969,355.4936,355.8883,6359.0
2023-03-09 13:05:00,360.55,360.86,360.49,360.86,4966.0,355.8291,356.1351,355.7699,356.1351,4966.0
2023-03-09 13:10:00,360.74,360.75,360.2,360.46,6511.0,356.0166,356.0265,355.4837,355.7403,6511.0
2023-03-09 13:15:00,360.43,360.48,360.13,360.19,4325.0,355.7107,355.76,355.4146,355.4738,4325.0
2023-03-09 13:20:00,360.22,360.5,359.62,359.63,5591.0,355.5034,355.7798,354.9113,354.9212,5591.0
2023-03-09 13:25:00,359.58,359.59,358.95,359.12,5476.0,354.8718,354.8817,354.2501,354.4178,5476.0
2023-03-09 13:30:00,359.0,359.0,358.39,358.43,16621.0,354.2994,354.2994,353.6974,353.7369,16621.0
2023-03-09 13:35:00,358.55,358.67,358.04,358.05,10519.0,353.8553,353.9737,353.352,353.3618,10519.0
2023-03-09 13:40:00,358.09,358.32,358.03,358.17,20194.0,353.4013,353.6283,353.3421,353.4803,20194.0
2023-03-09 13:45:00,358.07,358.26,357.25,357.47,13816.0,353.3816,353.5691,352.5723,352.7894,13816.0
2023-03-09 13:50:00,357.36,357.67,357.05,357.47,10531.0,352.6809,352.9868,352.3749,352.7894,10531.0
2023-03-09 13:55:00,357.44,357.67,357.18,357.18,9720.0,352.7598,352.9868,352.5032,352.5032,9720.0
2023-03-09 14:00:00,357.25,357.48,356.97,357.02,11857.0,352.5723,352.7993,352.296,352.3453,11857.0
2023-03-09 14:05:00,356.88,357.06,356.65,356.98,9206.0,352.2072,352.3848,351.9802,352.3059,9206.0
2023-03-09 14:10:00,356.86,357.29,356.73,357.29,8753.0,352.1874,352.6118,352.0591,352.6118,8753.0
2023-03-09 14:15:00,357.25,357.61,357.03,357.52,5609.0,352.5723,352.9276,352.3552,352.8388,5609.0
2023-03-09 14:20:00,357.52,358.0,357.39,358.0,14833.0,352.8388,353.3125,352.7105,353.3125,14833.0
2023-03-09 14:25:00,358.03,358.04,357.54,357.54,7377.0,353.3421,353.352,352.8585,352.8585,7377.0
2023-03-09 14:30:00,357.42,357.42,356.63,356.67,8186.0,352.7401,352.7401,351.9604,351.9999,8186.0
2023-03-09 14:35:00,356.79,357.22,356.69,356.91,9361.0,352.1183,352.5427,352.0197,352.2368,9361.0
2023-03-09 14:40:00,357.01,357.37,357.01,357.26,7390.0,352.3355,352.6907,352.3355,352.5822,7390.0
2023-03-09 14:45:00,357.28,357.54,356.79,357.11,9590.0,352.6019,352.8585,352.1183,352.4342,9590.0
2023-03-09 14:50:00,356.96,357.18,356.54,356.75,15004.0,352.2861,352.5032,351.8716,352.0789,15004.0
2023-03-09 14:55:00,356.68,356.89,356.22,356.36,10483.0,352.0098,352.217,351.5558,351.694,10483.0
2023-03-09 15:00:00,356.38,356.51,356.04,356.04,12598.0,351.7137,351.842,351.3782,351.3782,12598.0
2023-03-09 15:05:00,356.08,356.08,355.59,355.68,13477.0,351.4176,351.4176,350.9341,351.0229,13477.0
2023-03-09 15:10:00,355.65,355.97,355.51,355.63,12739.0,350.9933,351.3091,350.8551,350.9735,12739.0
2023-03-09 15:15:00,355.61,355.61,354.67,354.67,25924.0,350.9538,350.9538,350.0261,350.0261,25924.0
2023-03-09 15:20:00,354.69,354.96,354.0,354.41,16875.0,350.0458,350.3123,349.3649,349.7695,16875.0
2023-03-09 15:25:00,354.46,355.53,354.28,355.02,17496.0,349.8188,350.8748,349.6412,350.3715,17496.0
2023-03-09 15:30:00,354.87,355.84,354.65,355.55,29161.0,350.2235,351.1808,350.0064,350.8946,29161.0
2023-03-09 15:35:00,355.58,355.69,354.7,355.17,29549.0,350.9242,351.0327,350.0557,350.5196,29549.0
2023-03-09 15:40:00,355.2,355.77,355.04,355.38,37710.0,350.5492,351.1117,350.3913,350.7268,37710.0
2023-03-09 15:45:00,355.38,355.38,354.4,355.18,34354.0,350.7268,350.7268,349.7596,350.5294,34354.0
2023-03-09 15:50:00,355.11,355.84,355.03,355.5,47804.0,350.4603,351.1808,350.3814,350.8452,47804.0
2023-03-09 15:55:00,355.54,355.69,353.91,354.54,89812.0,350.8847,351.0327,349.2761,349.8978,89812.0
2023-03-10 09:30:00,352.41,353.05,351.38,351.99,49034.0,347.7957,348.4273,346.7792,347.3812,49034.0
2023-03-10 09:35:00,352.32,352.58,351.35,351.49,17183.0,347.7069,347.9635,346.7496,346.8877,17183.0
2023-03-10 09:40:00,351.64,351.87,350.07,350.17,17396.0,347.0358,347.2628,345.4863,345.585,17396.0
2023-03-10 09:45:00,350.01,350.03,348.45,348.94,21967.0,345.4271,345.4469,343.8875,344.3711,21967.0
2023-03-10 09:50:00,348.87,349.5,348.2,348.2,29715.0,344.302,344.9238,343.6408,343.6408,29715.0
2023-03-10 09:55:00,348.41,349.78,348.14,349.14,21526.0,343.8481,345.2001,343.5816,344.5685,21526.0
2023-03-10 10:00:00,349.3,350.41,349.11,349.8,23754.0,344.7264,345.8219,344.5389,345.2199,23754.0
2023-03-10 10:05:00,349.72,350.81,349.4,350.47,16839.0,345.1409,346.2166,344.8251,345.8811,16839.0
2023-03-10 10:10:00,350.51,350.71,349.31,349.32,18041.0,345.9206,346.118,344.7363,344.7462,18041.0
2023-03-10 10:15:00,349.13,349.5,348.28,348.96,19528.0,344.5586,344.9238,343.7198,344.3909,19528.0
2023-03-10 10:20:00,349.27,349.47,348.15,348.46,12827.0,344.6968,344.8942,343.5915,343.8974,12827.0
2023-03-10 10:25:00,348.41,348.67,347.68,347.92,15197.0,343.8481,344.1047,343.1276,343.3645,15197.0
2023-03-10 10:30:00,348.24,349.56,348.0,348.75,15082.0,343.6803,344.983,343.4434,344.1836,15082.0
2023-03-10 10:35:00,348.96,349.12,348.17,348.82,24600.0,344.3909,344.5488,343.6112,344.2527,24600.0
2023-03-10 10:40:00,348.75,349.22,347.39,347.4,14391.0,344.1836,344.6475,342.8414,342.8513,14391.0
2023-03-10 10:45:00,347.4,347.73,347.03,347.33,21739.0,342.8513,343.177,342.4861,342.7822,21739.0
2023-03-10 10:50:00,347.45,348.01,347.0,348.0,12268.0,342.9006,343.4533,342.4565,343.4434,12268.0
2023-03-10 10:55:00,348.03,349.44,348.03,349.44,23172.0,343.473,344.8646,343.473,344.8646,23172.0
2023-03-10 11:00:00,349.37,349.37,348.5,348.94,25604.0,344.7955,344.7955,343.9369,344.3711,25604.0
2023-03-10 11:05:00,349.02,349.22,348.31,348.73,19781.0,344.4501,344.6475,343.7494,344.1639,19781.0
2023-03-10 11:10:00,348.73,349.09,347.92,348.21,35367.0,344.1639,344.5192,343.3645,343.6507,35367.0
2023-03-10 11:15:00,348.0,348.23,347.57,348.23,14211.0,343.4434,343.6704,343.0191,343.6704,14211.0
2023-03-10 11:20:00,348.23,349.2,348.11,348.82,23332.0,343.6704,344.6277,343.552,344.2527,23332.0
2023-03-10 11:25:00,348.67,349.5,348.67,349.03,54581.0,344.1047,344.9238,344.1047,344.4599,54581.0
2023-03-10 11:30:00,349.01,349.65,348.7,349.57,25552.0,344.4402,345.0718,344.1343,344.9929,25552.0
2023-03-10 11:35:00,349.6,350.0,349.09,349.34,35855.0,345.0225,345.4172,344.5192,344.7659,35855.0
2023-03-10 11:40:00,349.69,349.73,348.88,349.08,27554.0,345.1113,345.1508,344.3119,344.5093,27554.0
2023-03-10 11:45:00,349.28,349.29,347.75,348.42,28205.0,344.7067,344.7165,343.1967,343.8579,28205.0
2023-03-10 11:50:00,348.46,348.46,347.43,347.74,22738.0,343.8974,343.8974,342.8809,343.1868,22738.0
2023-03-10 11:55:00,347.66,347.87,347.21,347.38,18057.0,343.1079,343.3151,342.6638,342.8316,18057.0
2023-03-10 12:00:00,347.46,348.39,347.4,347.92,13301.0,342.9105,343.8283,342.8513,343.3645,13301.0
2023-03-10 12:05:00,348.0,348.31,347.52,347.69,10272.0,343.4434,343.7494,342.9697,343.1375,10272.0
2023-03-10 12:10:00,347.57,348.17,347.41,347.44,15452.0,343.0191,343.6112,342.8612,342.8908,15452.0
2023-03-10 12:15:00,347.44,348.63,347.44,348.34,20053.0,342.8908,344.0652,342.8908,343.779,20053.0
2023-03-10 12:20:00,348.28,348.97,348.23,348.53,6826.0,343.7198,344.4007,343.6704,343.9665,6826.0
2023-03-10 12:25:00,348.51,348.91,348.29,348.87,15163.0,343.9468,344.3415,343.7296,344.302,15163.0
2023-03-10 12:30:00,348.95,349.99,348.61,349.6,16217.0,344.381,345.4074,344.0454,345.0225,16217.0
2023-03-10 12:35:00,349.7,350.29,349.62,350.09,15756.0,345.1212,345.7035,345.0422,345.5061,15756.0
2023-03-10 12:40:00,349.95,349.95,349.33,349.61,8205.0,345.3679,345.3679,344.756,345.0324,8205.0
2023-03-10 12:45:00,349.56,349.82,349.39,349.56,6183.0,344.983,345.2396,344.8152,344.983,6183.0
2023-03-10 12:50:00,349.6,349.6,348.56,348.87,12306.0,345.0225,345.0225,343.9961,344.302,12306.0
2023-03-10 12:55:00,348.8,348.83,348.42,348.53,9909.0,344.233,344.2626,343.8579,343.9665,9909.0
2023-03-10 13:00:00,348.53,348.93,348.36,348.56,9036.0,343.9665,344.3613,343.7987,343.9961,9036.0
2023-03-10 13:05:00,348.56,348.6,348.23,348.59,8630.0,343.9961,344.0356,343.6704,344.0257,8630.0
2023-03-10 13:10:00,348.72,348.82,348.37,348.72,4419.0,344.154,344.2527,343.8086,344.154,4419.0
2023-03-10 13:15:00,348.61,348.61,347.59,347.71,8114.0,344.0454,344.0454,343.0388,343.1572,8114.0
2023-03-10 13:20:00,347.64,347.85,347.2,347.29,12514.0,343.0881,343.2954,342.6539,342.7427,12514.0
2023-03-10 13:25:00,347.25,347.25,346.41,346.78,12355.0,342.7033,342.7033,341.8743,342.2394,12355.0
2023-03-10 13:30:00,346.77,346.88,346.33,346.33,9886.0,342.2295,342.3381,341.7953,341.7953,9886.0
2023-03-10 13:35:00,346.51,346.7,346.24,346.49,13854.0,341.9729,342.1605,341.7065,341.9532,13854.0
2023-03-10 13:40:00,346.44,346.58,345.81,345.93,16338.0,341.9039,342.042,341.2821,341.4005,16338.0
2023-03-10 13:45:00,346.03,346.08,345.47,345.52,11112.0,341.4992,341.5486,340.9466,340.9959,11112.0
2023-03-10 13:50:00,345.53,345.79,345.23,345.53,15730.0,341.0058,341.2624,340.7097,341.0058,15730.0
2023-03-10 13:55:00,345.53,345.87,345.43,345.43,16377.0,341.0058,341.3413,340.9071,340.9071,16377.0
2023-03-10 14:00:00,345.52,346.91,345.46,346.8,25250.0,340.9959,342.3677,340.9367,342.2591,25250.0
2023-03-10 14:05:00,346.97,346.98,345.91,346.71,11015.0,342.4269,342.4368,341.3808,342.1703,11015.0
2023-03-10 14:10:00,346.79,347.31,346.15,346.24,17080.0,342.2493,342.7625,341.6177,341.7065,17080.0
2023-03-10 14:15:00,346.24,346.48,345.74,346.44,12663.0,341.7065,341.9433,341.213,341.9039,12663.0
2023-03-10 14:20:00,346.37,346.37,345.68,345.93,9356.0,341.8348,341.8348,341.1538,341.4005,9356.0
2023-03-10 14:25:00,345.81,345.96,345.48,345.68,11228.0,341.2821,341.4301,340.9564,341.1538,11228.0
2023-03-10 14:30:00,345.82,346.63,345.73,346.34,16606.0,341.292,342.0914,341.2032,341.8052,16606.0
2023-03-10 14:35:00,346.44,347.09,346.24,346.55,24848.0,341.9039,342.5453,341.7065,342.0124,24848.0
2023-03-10 14:40:00,346.55,347.01,346.21,346.42,27038.0,342.0124,342.4664,341.6769,341.8841,27038.0
2023-03-10 14:45:00,346.42,347.71,346.35,347.59,29128.0,341.8841,343.1572,341.815,343.0388,29128.0
2023-03-10 14:50:00,347.63,347.78,347.2,347.73,31198.0,343.0783,343.2263,342.6539,343.177,31198.0
2023-03-10 14:55:00,347.62,348.11,347.01,347.65,28986.0,343.0684,343.552,342.4664,343.098,28986.0
2023-03-10 15:00:00,347.65,347.98,346.92,347.14,27697.0,343.098,343.4237,342.3776,342.5947,27697.0
2023-03-10 15:05:00,347.13,347.36,346.28,347.3,27021.0,342.5848,342.8118,341.746,342.7526,27021.0
2023-03-10 15:10:00,347.2,348.0,346.83,347.12,20920.0,342.6539,343.4434,342.2888,342.575,20920.0
2023-03-10 15:15:00,347.1,347.71,346.55,346.56,15257.0,342.5552,343.1572,342.0124,342.0223,15257.0
2023-03-10 15:20:00,346.54,346.89,346.29,346.89,14410.0,342.0026,342.348,341.7558,342.348,14410.0
2023-03-10 15:25:00,346.99,347.39,346.84,347.17,24501.0,342.4467,342.8414,342.2986,342.6243,24501.0
2023-03-10 15:30:00,347.07,347.16,346.4,346.4,21999.0,342.5256,342.6144,341.8644,341.8644,21999.0
2023-03-10 15:35:00,346.45,346.66,345.97,346.02,33452.0,341.9137,342.121,341.44,341.4894,33452.0
2023-03-10 15:40:00,346.07,346.12,345.5,345.67,36865.0,341.5387,341.5881,340.9762,341.1439,36865.0
2023-03-10 15:45:00,345.57,345.79,345.4,345.75,54699.0,341.0453,341.2624,340.8775,341.2229,54699.0
2023-03-10 15:50:00,345.67,346.65,345.46,346.11,74067.0,341.1439,342.1111,340.9367,341.5782,74067.0
2023-03-10 15:55:00,346.1,347.27,346.09,347.12,135338.0,341.5683,342.723,341.5584,342.575,135338.0
2023-03-13 09:30:00,343.63,344.76,341.36,341.43,52038.0,339.1307,340.2459,336.8904,336.9595,52038.0
2023-03-13 09:35:00,341.48,341.51,340.21,341.0,27754.0,337.0088,337.0384,335.7554,336.5351,27754.0
2023-03-13 09:40:00,340.96,341.6,340.3,341.3,20769.0,336.4956,337.1272,335.8443,336.8312,20769.0
2023-03-13 09:45:00,341.72,344.33,341.29,343.58,31685.0,337.2457,339.8215,336.8213,339.0813,31685.0
2023-03-13 09:50:00,343.71,344.71,342.5,343.42,19100.0,339.2096,340.1965,338.0154,338.9234,19100.0
2023-03-13 09:55:00,343.8,343.9,342.8,343.09,40544.0,339.2984,339.3971,338.3115,338.5977,40544.0
2023-03-13 10:00:00,343.07,343.13,341.18,342.74,84331.0,338.578,338.6372,336.7127,338.2523,84331.0
2023-03-13 10:05:00,342.56,344.09,341.52,343.28,37457.0,338.0747,339.5846,337.0483,338.7852,37457.0
2023-03-13 10:10:00,343.3,343.57,342.46,343.37,20528.0,338.805,339.0714,337.976,338.8741,20528.0
2023-03-13 10:15:00,343.2,343.2,342.12,342.22,25407.0,338.7063,338.7063,337.6404,337.7391,25407.0
2023-03-13 10:20:00,342.11,343.54,341.76,342.19,18587.0,337.6306,339.0418,337.2851,337.7095,18587.0
2023-03-13 10:25:00,342.39,343.19,341.75,342.33,19862.0,337.9069,338.6964,337.2753,337.8477,19862.0
2023-03-13 10:30:00,342.37,344.18,342.34,344.16,16318.0,337.8872,339.6735,337.8575,339.6537,16318.0
2023-03-13 10:35:00,343.97,344.54,343.12,344.09,11144.0,339.4662,340.0287,338.6273,339.5846,11144.0
2023-03-13 10:40:00,344.13,344.22,342.58,344.09,34133.0,339.6241,339.7129,338.0944,339.5846,34133.0
2023-03-13 10:45:00,343.9,345.0,343.65,344.44,20709.0,339.3971,340.4827,339.1504,339.93,20709.0
2023-03-13 10:50:00,344.13,344.8,342.9,343.35,23948.0,339.6241,340.2853,338.4102,338.8543,23948.0
2023-03-13 10:55:00,343.51,346.1,343.51,345.67,25666.0,339.0122,341.5683,339.0122,341.1439,25666.0
2023-03-13 11:00:00,345.52,347.08,345.3,345.72,17091.0,340.9959,342.5355,340.7788,341.1933,17091.0
2023-03-13 11:05:00,346.01,346.59,345.4,345.8,20223.0,341.4795,342.0519,340.8775,341.2722,20223.0
2023-03-13 11:10:00,345.8,347.2,345.58,346.2,18032.0,341.2722,342.6539,341.0551,341.667,18032.0
2023-03-13 11:15:00,346.25,346.78,345.72,346.17,28669.0,341.7163,342.2394,341.1933,341.6374,28669.0
2023-03-13 11:20:00,346.23,346.67,345.74,346.34,12919.0,341.6966,342.1308,341.213,341.8052,12919.0
2023-03-13 11:25:00,346.44,347.85,346.43,347.16,21374.0,341.9039,343.2954,341.894,342.6144,21374.0
2023-03-13 11:30:00,347.28,347.52,346.86,347.0,18684.0,342.7329,342.9697,342.3184,342.4565,18684.0
2023-03-13 11:35:00,346.99,346.99,345.93,346.21,19154.0,342.4467,342.4467,341.4005,341.6769,19154.0
2023-03-13 11:40:00,346.23,347.12,345.91,347.11,16469.0,341.6966,342.575,341.3808,342.5651,16469.0
2023-03-13 11:45:00,346.94,347.95,346.32,347.95,31857.0,342.3973,343.3941,341.7854,343.3941,31857.0
2023-03-13 11:50:00,347.95,347.97,346.38,346.55,9476.0,343.3941,343.4138,341.8446,342.0124,9476.0
2023-03-13 11:55:00,345.88,347.83,345.8,347.79,8095.0,341.3512,343.2757,341.2722,343.2362,8095.0
2023-03-13 12:00:00,347.91,348.98,347.07,347.31,15041.0,343.3546,344.4106,342.5256,342.7625,15041.0
2023-03-13 12:05:00,347.54,348.52,347.28,348.32,10692.0,342.9895,343.9566,342.7329,343.7592,10692.0
2023-03-13 12:10:00,348.39,348.6,347.46,348.16,19002.0,343.8283,344.0356,342.9105,343.6013,19002.0
2023-03-13 12:15:00,347.95,348.65,347.87,348.15,26834.0,343.3941,344.0849,343.3151,343.5915,26834.0
2023-03-13 12:20:00,348.07,348.51,347.2,347.48,10470.0,343.5125,343.9468,342.6539,342.9302,10470.0
2023-03-13 12:25:00,347.49,347.78,347.01,347.71,12707.0,342.9401,343.2263,342.4664,343.1572,12707.0
2023-03-13 12:30:00,347.6,347.71,347.1,347.42,15588.0,343.0487,343.1572,342.5552,342.871,15588.0
2023-03-13 12:35:00,347.28,348.4,347.23,348.35,5999.0,342.7329,343.8382,342.6835,343.7889,5999.0
2023-03-13 12:40:00,348.22,349.28,348.21,348.49,13067.0,343.6606,344.7067,343.6507,343.927,13067.0
2023-03-13 12:45:00,348.43,348.91,347.35,347.64,20411.0,343.8678,344.3415,342.8019,343.0881,20411.0
2023-03-13 12:50:00,347.79,347.97,347.23,347.6,13804.0,343.2362,343.4138,342.6835,343.0487,13804.0
2023-03-13 12:55:00,347.67,347.95,347.07,347.69,6374.0,343.1178,343.3941,342.5256,343.1375,6374.0
2023-03-13 13:00:00,347.58,347.95,346.64,346.84,12136.0,343.0289,343.3941,342.1012,342.2986,12136.0
2023-03-13 13:05:00,346.93,348.12,346.9,348.04,10476.0,342.3874,343.5619,342.3578,343.4829,10476.0
2023-03-13 13:10:00,348.27,348.27,347.04,347.65,17873.0,343.7099,343.7099,342.496,343.098,17873.0
2023-03-13 13:15:00,347.58,348.1,347.05,347.34,6488.0,343.0289,343.5421,342.5059,342.7921,6488.0
2023-03-13 13:20:00,347.48,347.48,346.39,346.39,7253.0,342.9302,342.9302,341.8545,341.8545,7253.0
2023-03-13 13:25:00,346.38,346.89,345.86,346.42,11389.0,341.8446,342.348,341.3315,341.8841,11389.0
2023-03-13 13:30:00,346.47,346.72,346.06,346.09,9605.0,341.9335,342.1802,341.5288,341.5584,9605.0
2023-03-13 13:35:00,346.25,348.86,346.0,348.38,13439.0,341.7163,344.2922,341.4696,343.8185,13439.0
2023-03-13 13:40:00,348.5,348.73,347.9,348.21,10285.0,343.9369,344.1639,343.3447,343.6507,10285.0
2023-03-13 13:45:00,348.56,348.7,347.99,348.04,9506.0,343.9961,344.1343,343.4336,343.4829,9506.0
2023-03-13 13:50:00,348.33,348.57,348.1,348.11,10989.0,343.7691,344.006,343.5421,343.552,10989.0
2023-03-13 13:55:00,348.24,348.88,348.15,348.56,17557.0,343.6803,344.3119,343.5915,343.9961,17557.0
2023-03-13 14:00:00,348.54,349.36,348.3,348.58,21395.0,343.9764,344.7856,343.7395,344.0158,21395.0
2023-03-13 14:05:00,348.55,349.31,348.55,348.75,8340.0,343.9862,344.7363,343.9862,344.1836,8340.0
2023-03-13 14:10:00,348.64,349.07,348.18,348.74,15298.0,344.0751,344.4994,343.6211,344.1737,15298.0
2023-03-13 14:15:00,348.9,349.36,348.44,348.7,11857.0,344.3317,344.7856,343.8777,344.1343,11857.0
2023-03-13 14:20:00,348.5,348.95,348.08,348.95,7406.0,343.9369,344.381,343.5224,344.381,7406.0
2023-03-13 14:25:00,348.85,349.4,348.49,348.91,18536.0,344.2823,344.8251,343.927,344.3415,18536.0
2023-03-13 14:30:00,349.05,349.86,348.9,349.48,10238.0,344.4797,345.2791,344.3317,344.9041,10238.0
2023-03-13 14:35:00,349.41,349.48,348.66,348.99,12805.0,344.835,344.9041,344.0948,344.4205,12805.0
2023-03-13 14:40:00,349.1,349.51,348.77,349.0,15505.0,344.529,344.9337,344.2034,344.4303,15505.0
2023-03-13 14:45:00,349.07,349.17,348.58,349.1,15577.0,344.4994,344.5981,344.0158,344.529,15577.0
2023-03-13 14:50:00,348.68,349.51,348.62,349.5,15081.0,344.1145,344.9337,344.0553,344.9238,15081.0
2023-03-13 14:55:00,349.5,349.79,348.85,349.63,26115.0,344.9238,345.21,344.2823,345.0521,26115.0
2023-03-13 15:00:00,349.52,349.67,348.33,348.33,8331.0,344.9435,345.0916,343.7691,343.7691,8331.0
2023-03-13 15:05:00,348.33,349.27,348.27,348.51,11838.0,343.7691,344.6968,343.7099,343.9468,11838.0
2023-03-13 15:10:00,348.47,349.34,348.47,348.69,16944.0,343.9073,344.7659,343.9073,344.1244,16944.0
2023-03-13 15:15:00,348.72,348.72,347.76,347.77,14010.0,344.154,344.154,343.2066,343.2164,14010.0
2023-03-13 15:20:00,347.77,347.77,346.81,347.02,12756.0,343.2164,343.2164,342.269,342.4763,12756.0
2023-03-13 15:25:00,346.95,346.95,345.9,346.65,20833.0,342.4072,342.4072,341.3709,342.1111,20833.0
2023-03-13 15:30:00,346.63,347.51,346.34,347.32,33552.0,342.0914,342.9599,341.8052,342.7723,33552.0
2023-03-13 15:35:00,347.38,347.65,347.02,347.44,30164.0,342.8316,343.098,342.4763,342.8908,30164.0
2023-03-13 15:40:00,347.6,348.07,346.89,347.2,31500.0,343.0487,343.5125,342.348,342.6539,31500.0
2023-03-13 15:45:00,347.28,347.44,346.4,346.72,24745.0,342.7329,342.8908,341.8644,342.1802,24745.0
2023-03-13 15:50:00,346.67,346.67,345.89,345.97,93177.0,342.1308,342.1308,341.3611,341.44,93177.0
2023-03-13 15:55:00,345.98,346.11,344.24,344.53,173936.0,341.4499,341.5782,339.7327,340.0189,173936.0
2023-03-14 09:30:00,351.0,352.75,350.01,351.0,56788.0,346.4042,348.1312,345.4271,346.4042,56788.0
2023-03-14 09:35:00,351.17,352.84,351.17,352.76,14653.0,346.5719,348.2201,346.5719,348.1411,14653.0
2023-03-14 09:40:00,352.66,353.24,352.08,352.48,26882.0,348.0424,348.6148,347.47,347.8648,26882.0
2023-03-14 09:45:00,352.5,352.91,351.77,352.05,20924.0,347.8845,348.2891,347.1641,347.4404,20924.0
2023-03-14 09:50:00,352.01,352.88,351.55,351.89,16795.0,347.4009,348.2595,346.947,347.2825,16795.0
2023-03-14 09:55:00,351.69,353.2,351.22,352.81,22875.0,347.0851,348.5753,346.6213,348.1905,22875.0
2023-03-14 10:00:00,353.02,354.15,352.55,354.05,26528.0,348.3977,349.5129,347.9339,349.4142,26528.0
2023-03-14 10:05:00,354.22,354.76,353.83,354.05,19842.0,349.582,350.1149,349.1971,349.4142,19842.0
2023-03-14 10:10:00,354.05,354.19,352.82,354.12,15436.0,349.4142,349.5524,348.2003,349.4833,15436.0
2023-03-14 10:15:00,354.19,354.69,353.88,354.24,17195.0,349.5524,350.0458,349.2464,349.6017,17195.0
2023-03-14 10:20:00,354.08,355.3,353.86,355.3,11454.0,349.4438,350.6479,349.2267,350.6479,11454.0
2023-03-14 10:25:00,355.31,355.31,354.7,354.94,10652.0,350.6577,350.6577,350.0557,350.2926,10652.0
2023-03-14 10:30:00,355.3,355.49,354.87,355.05,35391.0,350.6479,350.8354,350.2235,350.4011,35391.0
2023-03-14 10:35:00,354.94,355.35,354.83,354.94,23944.0,350.2926,350.6972,350.184,350.2926,23944.0
2023-03-14 10:40:00,354.99,355.46,354.95,355.27,22606.0,350.3419,350.8058,350.3024,350.6182,22606.0
2023-03-14 10:45:00,355.24,356.11,355.19,355.96,14595.0,350.5886,351.4472,350.5393,351.2992,14595.0
2023-03-14 10:50:00,355.9,356.06,355.46,355.6,14859.0,351.24,351.3979,350.8058,350.9439,14859.0
2023-03-14 10:55:00,355.73,355.73,354.31,354.31,23032.0,351.0722,351.0722,349.6708,349.6708,23032.0
2023-03-14 11:00:00,354.48,354.63,354.01,354.29,18274.0,349.8386,349.9866,349.3747,349.6511,18274.0
2023-03-14 11:05:00,354.22,354.57,353.94,354.0,12108.0,349.582,349.9274,349.3057,349.3649,12108.0
2023-03-14 11:10:00,354.01,354.52,353.88,354.52,17208.0,349.3747,349.8781,349.2464,349.8781,17208.0
2023-03-14 11:15:00,354.55,355.04,354.3,354.41,12999.0,349.9077,350.3913,349.6609,349.7695,12999.0
2023-03-14 11:20:00,354.24,354.6,354.19,354.41,9755.0,349.6017,349.957,349.5524,349.7695,9755.0
2023-03-14 11:25:00,354.4,354.8,354.34,354.6,14422.0,349.7596,350.1544,349.7004,349.957,14422.0
2023-03-14 11:30:00,354.59,354.72,354.16,354.16,13206.0,349.9471,350.0754,349.5228,349.5228,13206.0
2023-03-14 11:35:00,354.25,354.38,353.97,354.3,8294.0,349.6116,349.7399,349.3353,349.6609,8294.0
2023-03-14 11:40:00,354.25,354.36,353.83,354.14,16056.0,349.6116,349.7202,349.1971,349.503,16056.0
2023-03-14 11:45:00,354.19,354.19,353.6,353.6,13667.0,349.5524,349.5524,348.9701,348.9701,13667.0
2023-03-14 11:50:00,353.56,354.27,353.56,354.17,8112.0,348.9306,349.6313,348.9306,349.5326,8112.0
2023-03-14 11:55:00,354.16,354.17,353.65,353.65,11649.0,349.5228,349.5326,349.0195,349.0195,11649.0
2023-03-14 12:00:00,353.68,353.78,352.67,353.01,16815.0,349.0491,349.1478,348.0523,348.3878,16815.0
2023-03-14 12:05:00,353.05,353.33,352.78,352.98,28452.0,348.4273,348.7036,348.1608,348.3582,28452.0
2023-03-14 12:10:00,353.04,353.96,353.04,353.85,18187.0,348.4174,349.3254,348.4174,349.2168,18187.0
2023-03-14 12:15:00,353.82,353.92,353.26,353.92,11602.0,349.1872,349.2859,348.6346,349.2859,11602.0
2023-03-14 12:20:00,353.76,354.2,353.62,353.91,8693.0,349.128,349.5623,348.9898,349.2761,8693.0
2023-03-14 12:25:00,353.87,353.87,353.4,353.61,11588.0,349.2366,349.2366,348.7727,348.98,11588.0
2023-03-14 12:30:00,353.67,354.29,353.67,354.06,6778.0,349.0392,349.6511,349.0392,349.4241,6778.0
2023-03-14 12:35:00,354.17,354.36,354.02,354.17,12185.0,349.5326,349.7202,349.3846,349.5326,12185.0
2023-03-14 12:40:00,354.13,354.14,353.38,353.95,11152.0,349.4932,349.503,348.753,349.3155,11152.0
2023-03-14 12:45:00,353.95,354.55,353.81,354.35,11796.0,349.3155,349.9077,349.1774,349.7103,11796.0
2023-03-14 12:50:00,354.38,354.38,353.81,353.99,9278.0,349.7399,349.7399,349.1774,349.355,9278.0
2023-03-14 12:55:00,353.91,354.53,353.56,354.07,9359.0,349.2761,349.8879,348.9306,349.434,9359.0
2023-03-14 13:00:00,354.0,354.37,353.71,353.71,6788.0,349.3649,349.73,349.0787,349.0787,6788.0
2023-03-14 13:05:00,353.72,353.77,352.63,352.68,13073.0,349.0885,349.1379,348.0128,348.0622,13073.0
2023-03-14 13:10:00,352.5,352.9,352.33,352.59,13381.0,347.8845,348.2793,347.7167,347.9733,13381.0
2023-03-14 13:15:00,352.57,352.59,351.15,351.69,17092.0,347.9536,347.9733,346.5522,347.0851,17092.0
2023-03-14 13:20:00,351.56,351.7,350.72,351.41,6817.0,346.9568,347.095,346.1278,346.8088,6817.0
2023-03-14 13:25:00,351.56,352.27,351.44,352.16,8979.0,346.9568,347.6575,346.8384,347.549,8979.0
2023-03-14 13:30:00,352.19,352.19,351.49,351.77,7220.0,347.5786,347.5786,346.8877,347.1641,7220.0
2023-03-14 13:35:00,351.63,352.2,351.61,351.97,7850.0,347.0259,347.5884,347.0062,347.3615,7850.0
2023-03-14 13:40:00,351.87,352.22,350.85,350.93,9787.0,347.2628,347.6082,346.2561,346.3351,9787.0
2023-03-14 13:45:00,351.01,351.25,350.81,351.14,9193.0,346.414,346.6509,346.2166,346.5423,9193.0
2023-03-14 13:50:00,351.07,351.12,350.64,350.84,7116.0,346.4732,346.5226,346.0489,346.2462,7116.0
2023-03-14 13:55:00,350.6,350.76,350.26,350.51,4888.0,346.0094,346.1673,345.6738,345.9206,4888.0
2023-03-14 14:00:00,350.68,350.97,349.67,350.01,6628.0,346.0883,346.3745,345.0916,345.4271,6628.0
2023-03-14 14:05:00,350.04,350.04,348.77,349.58,13050.0,345.4567,345.4567,344.2034,345.0027,13050.0
2023-03-14 14:10:00,349.62,350.09,349.62,349.75,8246.0,345.0422,345.5061,345.0422,345.1705,8246.0
2023-03-14 14:15:00,349.64,350.07,349.3,350.07,10052.0,345.062,345.4863,344.7264,345.4863,10052.0
2023-03-14 14:20:00,349.88,350.21,349.52,350.01,7067.0,345.2988,345.6245,344.9435,345.4271,7067.0
2023-03-14 14:25:00,349.92,351.06,349.92,350.76,12058.0,345.3383,346.4634,345.3383,346.1673,12058.0
2023-03-14 14:30:00,350.76,351.27,350.6,350.87,17144.0,346.1673,346.6706,346.0094,346.2759,17144.0
2023-03-14 14:35:00,350.57,351.01,350.54,350.6,4835.0,345.9798,346.414,345.9502,346.0094,4835.0
2023-03-14 14:40:00,350.79,350.85,350.12,350.21,20869.0,346.1969,346.2561,345.5357,345.6245,20869.0
2023-03-14 14:45:00,350.28,350.95,350.19,350.24,15851.0,345.6936,346.3548,345.6048,345.6541,15851.0
2023-03-14 14:50:00,350.19,350.96,349.93,350.77,29725.0,345.6048,346.3647,345.3482,346.1772,29725.0
2023-03-14 14:55:00,350.7,350.89,350.13,350.16,9423.0,346.1081,346.2956,345.5455,345.5752,9423.0
2023-03-14 15:00:00,350.24,350.68,350.12,350.45,9273.0,345.6541,346.0883,345.5357,345.8614,9273.0
2023-03-14 15:05:00,350.48,350.58,349.35,349.48,10334.0,345.891,345.9897,344.7758,344.9041,10334.0
2023-03-14 15:10:00,349.49,349.49,348.73,348.76,8919.0,344.9139,344.9139,344.1639,344.1935,8919.0
2023-03-14 15:15:00,348.74,349.36,348.56,349.03,22986.0,344.1737,344.7856,343.9961,344.4599,22986.0
2023-03-14 15:20:00,349.18,349.34,348.78,348.92,23150.0,344.608,344.7659,344.2132,344.3514,23150.0
2023-03-14 15:25:00,348.79,349.19,348.67,349.15,28413.0,344.2231,344.6179,344.1047,344.5784,28413.0
2023-03-14 15:30:00,349.06,350.06,348.82,349.97,22781.0,344.4896,345.4765,344.2527,345.3876,22781.0
2023-03-14 15:35:00,350.18,350.92,350.12,350.63,21310.0,345.5949,346.3252,345.5357,346.039,21310.0
2023-03-14 15:40:00,350.57,350.87,350.49,350.74,24292.0,345.9798,346.2759,345.9008,346.1476,24292.0
2023-03-14 15:45:00,350.82,350.96,350.26,350.83,22013.0,346.2265,346.3647,345.6738,346.2364,22013.0
2023-03-14 15:50:00,350.84,351.61,350.83,351.49,56367.0,346.2462,347.0062,346.2364,346.8877,56367.0
2023-03-14 15:55:00,351.62,353.39,351.5,352.64,100317.0,347.016,348.7629,346.8976,348.0227,100317.0
2023-03-15 09:30:00,346.05,347.66,345.05,347.28,57574.0,341.519,343.1079,340.5321,342.7329,57574.0
2023-03-15 09:35:00,347.21,347.22,345.24,345.7,15470.0,342.6638,342.6736,340.7196,341.1735,15470.0
2023-03-15 09:40:00,345.6,346.59,345.11,345.99,6700.0,341.0749,342.0519,340.5913,341.4598,6700.0
2023-03-15 09:45:00,346.2,346.26,345.58,345.81,10393.0,341.667,341.7262,341.0551,341.2821,10393.0
2023-03-15 09:50:00,345.85,346.34,345.3,346.03,13964.0,341.3216,341.8052,340.7788,341.4992,13964.0
2023-03-15 09:55:00,345.77,345.85,344.5,345.08,14193.0,341.2426,341.3216,339.9893,340.5617,14193.0
2023-03-15 10:00:00,344.96,346.19,344.75,346.03,14978.0,340.4432,341.6571,340.236,341.4992,14978.0
2023-03-15 10:05:00,345.9,346.83,345.71,346.24,14434.0,341.3709,342.2888,341.1834,341.7065,14434.0
2023-03-15 10:10:00,346.29,346.54,345.91,346.38,13874.0,341.7558,342.0026,341.3808,341.8446,13874.0
2023-03-15 10:15:00,346.48,346.9,346.05,346.9,24954.0,341.9433,342.3578,341.519,342.3578,24954.0
2023-03-15 10:20:00,346.81,347.23,346.07,346.19,27612.0,342.269,342.6835,341.5387,341.6571,27612.0
2023-03-15 10:25:00,346.18,346.39,344.95,345.39,11626.0,341.6473,341.8545,340.4334,340.8676,11626.0
2023-03-15 10:30:00,345.24,345.87,344.38,344.45,17841.0,340.7196,341.3413,339.8708,339.9399,17841.0
2023-03-15 10:35:00,344.22,345.23,344.22,345.07,9150.0,339.7129,340.7097,339.7129,340.5518,9150.0
2023-03-15 10:40:00,345.02,345.02,343.64,344.18,15398.0,340.5025,340.5025,339.1405,339.6735,15398.0
2023-03-15 10:45:00,344.1,344.82,343.94,344.17,11310.0,339.5945,340.3051,339.4366,339.6636,11310.0
2023-03-15 10:50:00,344.23,344.51,343.71,344.33,12559.0,339.7228,339.9991,339.2096,339.8215,12559.0
2023-03-15 10:55:00,344.43,345.86,344.04,345.86,25475.0,339.9202,341.3315,339.5353,341.3315,25475.0
2023-03-15 11:00:00,346.0,346.03,345.0,345.49,10951.0,341.4696,341.4992,340.4827,340.9663,10951.0
2023-03-15 11:05:00,345.52,346.79,345.4,346.19,14727.0,340.9959,342.2493,340.8775,341.6571,14727.0
2023-03-15 11:10:00,346.09,346.9,346.0,346.47,6981.0,341.5584,342.3578,341.4696,341.9335,6981.0
2023-03-15 11:15:00,346.37,347.33,346.31,347.32,8394.0,341.8348,342.7822,341.7756,342.7723,8394.0
2023-03-15 11:20:00,347.38,347.38,346.17,346.4,8484.0,342.8316,342.8316,341.6374,341.8644,8484.0
2023-03-15 11:25:00,346.5,346.85,346.0,346.43,17265.0,341.9631,342.3085,341.4696,341.894,17265.0
2023-03-15 11:30:00,346.31,346.74,345.9,346.23,15719.0,341.7756,342.1999,341.3709,341.6966,15719.0
2023-03-15 11:35:00,346.1,346.1,345.29,345.41,9314.0,341.5683,341.5683,340.7689,340.8873,9314.0
2023-03-15 11:40:00,345.36,346.38,345.25,345.88,14231.0,340.838,341.8446,340.7294,341.3512,14231.0
2023-03-15 11:45:00,345.98,346.81,345.97,346.53,18287.0,341.4499,342.269,341.44,341.9927,18287.0
2023-03-15 11:50:00,346.62,346.62,345.6,345.82,15168.0,342.0815,342.0815,341.0749,341.292,15168.0
2023-03-15 11:55:00,345.75,346.26,345.7,346.21,9047.0,341.2229,341.7262,341.1735,341.6769,9047.0
2023-03-15 12:00:00,346.17,346.46,345.73,345.73,12474.0,341.6374,341.9236,341.2032,341.2032,12474.0
2023-03-15 12:05:00,345.6,345.78,345.13,345.15,11907.0,341.0749,341.2525,340.611,340.6308,11907.0
2023-03-15 12:10:00,345.2,345.2,344.86,345.04,10043.0,340.6801,340.6801,340.3445,340.5222,10043.0
2023-03-15 12:15:00,345.0,345.3,344.81,344.9,10358.0,340.4827,340.7788,340.2952,340.384,10358.0
2023-03-15 12:20:00,344.87,345.26,344.73,344.77,6590.0,340.3544,340.7393,340.2163,340.2557,6590.0
2023-03-15 12:25:00,344.7,345.06,344.46,345.02,7456.0,340.1866,340.5419,339.9498,340.5025,7456.0
2023-03-15 12:30:00,345.02,345.73,345.02,345.39,6861.0,340.5025,341.2032,340.5025,340.8676,6861.0
2023-03-15 12:35:00,345.65,345.68,345.01,345.18,5119.0,341.1242,341.1538,340.4926,340.6604,5119.0
2023-03-15 12:40:00,345.12,345.12,344.6,345.06,5500.0,340.6011,340.6011,340.088,340.5419,5500.0
2023-03-15 12:45:00,345.01,345.62,345.0,345.62,7108.0,340.4926,341.0946,340.4827,341.0946,7108.0
2023-03-15 12:50:00,345.72,345.78,344.8,345.15,6274.0,341.1933,341.2525,340.2853,340.6308,6274.0
2023-03-15 12:55:00,345.15,345.4,344.72,345.26,10363.0,340.6308,340.8775,340.2064,340.7393,10363.0
2023-03-15 13:00:00,345.24,345.36,344.86,345.1,6926.0,340.7196,340.838,340.3445,340.5814,6926.0
2023-03-15 13:05:00,345.17,346.26,345.16,345.99,15247.0,340.6505,341.7262,340.6406,341.4598,15247.0
2023-03-15 13:10:00,346.07,346.89,345.93,346.89,9706.0,341.5387,342.348,341.4005,342.348,9706.0
2023-03-15 13:15:00,346.92,347.28,346.66,346.83,7278.0,342.3776,342.7329,342.121,342.2888,7278.0
2023-03-15 13:20:00,346.95,347.06,346.68,346.78,6872.0,342.4072,342.5157,342.1407,342.2394,6872.0
2023-03-15 13:25:00,346.78,347.19,346.76,347.04,6111.0,342.2394,342.644,342.2197,342.496,6111.0
2023-03-15 13:30:00,347.0,347.11,346.25,346.85,10372.0,342.4565,342.5651,341.7163,342.3085,10372.0
2023-03-15 13:35:00,346.88,347.16,346.43,346.46,16727.0,342.3381,342.6144,341.894,341.9236,16727.0
2023-03-15 13:40:00,346.6,346.67,346.09,346.09,8331.0,342.0618,342.1308,341.5584,341.5584,8331.0
2023-03-15 13:45:00,346.09,346.15,345.82,345.94,8161.0,341.5584,341.6177,341.292,341.4104,8161.0
2023-03-15 13:50:00,345.97,346.56,345.8,346.56,7228.0,341.44,342.0223,341.2722,342.0223,7228.0
2023-03-15 13:55:00,346.56,347.07,346.36,346.55,11932.0,342.0223,342.5256,341.8249,342.0124,11932.0
2023-03-15 14:00:00,346.58,346.58,346.0,346.44,14987.0,342.042,342.042,341.4696,341.9039,14987.0
2023-03-15 14:05:00,346.28,346.48,346.06,346.29,6693.0,341.746,341.9433,341.5288,341.7558,6693.0
2023-03-15 14:10:00,346.25,346.37,345.88,345.88,6047.0,341.7163,341.8348,341.3512,341.3512,6047.0
2023-03-15 14:15:00,345.75,346.4,345.5,346.05,14824.0,341.2229,341.8644,340.9762,341.519,14824.0
2023-03-15 14:20:00,346.03,347.07,345.98,346.81,22724.0,341.4992,342.5256,341.4499,342.269,22724.0
2023-03-15 14:25:00,346.84,348.4,346.79,347.7,21248.0,342.2986,343.8382,342.2493,343.1474,21248.0
2023-03-15 14:30:00,347.86,348.33,347.09,347.59,16124.0,343.3053,343.7691,342.5453,343.0388,16124.0
2023-03-15 14:35:00,347.69,347.89,347.03,347.41,16076.0,343.1375,343.3349,342.4861,342.8612,16076.0
2023-03-15 14:40:00,347.26,347.7,347.09,347.2,12087.0,342.7131,343.1474,342.5453,342.6539,12087.0
2023-03-15 14:45:00,347.33,347.47,346.99,347.03,13832.0,342.7822,342.9204,342.4467,342.4861,13832.0
2023-03-15 14:50:00,347.1,347.68,346.58,347.66,9839.0,342.5552,343.1276,342.042,343.1079,9839.0
2023-03-15 14:55:00,347.66,347.8,347.22,347.4,10991.0,343.1079,343.2461,342.6736,342.8513,10991.0
2023-03-15 15:00:00,347.53,348.26,347.2,347.28,16119.0,342.9796,343.7,342.6539,342.7329,16119.0
2023-03-15 15:05:00,347.17,347.98,346.71,346.71,14789.0,342.6243,343.4237,342.1703,342.1703,14789.0
2023-03-15 15:10:00,346.5,347.41,346.47,347.23,14021.0,341.9631,342.8612,341.9335,342.6835,14021.0
2023-03-15 15:15:00,347.27,347.75,347.24,347.37,12617.0,342.723,343.1967,342.6934,342.8217,12617.0
2023-03-15 15:20:00,347.28,347.92,347.01,347.62,17306.0,342.7329,343.3645,342.4664,343.0684,17306.0
2023-03-15 15:25:00,347.68,347.88,347.03,347.49,27801.0,343.1276,343.325,342.4861,342.9401,27801.0
2023-03-15 15:30:00,347.44,347.8,347.29,347.46,18317.0,342.8908,343.2461,342.7427,342.9105,18317.0
2023-03-15 15:35:00,347.48,347.58,346.55,346.94,22494.0,342.9302,343.0289,342.0124,342.3973,22494.0
2023-03-15 15:40:00,346.91,347.1,346.17,346.98,23635.0,342.3677,342.5552,341.6374,342.4368,23635.0
2023-03-15 15:45:00,346.9,347.04,346.26,346.67,28185.0,342.3578,342.496,341.7262,342.1308,28185.0
2023-03-15 15:50:00,346.56,346.78,346.19,346.5,43047.0,342.0223,342.2394,341.6571,341.9631,43047.0
2023-03-15 15:55:00,346.49,348.35,346.49,348.35,155853.0,341.9532,343.7889,341.9532,343.7889,155853.0
2023-03-16 09:30:00,346.62,346.94,344.53,345.43,42114.0,342.0815,342.3973,340.0189,340.9071,42114.0
2023-03-16 09:35:00,345.75,346.36,344.96,345.44,28325.0,341.2229,341.8249,340.4432,340.917,28325.0
2023-03-16 09:40:00,345.43,345.5,344.51,344.79,28193.0,340.9071,340.9762,339.9991,340.2755,28193.0
2023-03-16 09:45:00,344.77,344.99,343.32,343.61,21707.0,340.2557,340.4728,338.8247,339.1109,21707.0
2023-03-16 09:50:00,343.82,344.53,343.61,344.14,24690.0,339.3182,340.0189,339.1109,339.634,24690.0
2023-03-16 09:55:00,344.05,344.29,343.64,344.16,38597.0,339.5452,339.782,339.1405,339.6537,38597.0
2023-03-16 10:00:00,344.13,344.76,343.29,344.05,35889.0,339.6241,340.2459,338.7951,339.5452,35889.0
2023-03-16 10:05:00,343.99,344.09,341.04,341.15,40267.0,339.4859,339.5846,336.5746,336.6831,40267.0
2023-03-16 10:10:00,341.21,342.13,340.88,342.13,61287.0,336.7423,337.6503,336.4167,337.6503,61287.0
2023-03-16 10:15:00,341.98,342.14,340.28,340.5,54019.0,337.5023,337.6602,335.8245,336.0416,54019.0
2023-03-16 10:20:00,340.5,341.85,340.48,341.76,26801.0,336.0416,337.374,336.0219,337.2851,26801.0
2023-03-16 10:25:00,341.76,342.61,341.51,342.37,22792.0,337.2851,338.124,337.0384,337.8872,22792.0
2023-03-16 10:30:00,342.58,342.68,341.66,341.96,23559.0,338.0944,338.1931,337.1864,337.4825,23559.0
2023-03-16 10:35:00,341.96,342.84,341.73,341.98,20812.0,337.4825,338.351,337.2555,337.5023,20812.0
2023-03-16 10:40:00,342.02,343.11,341.88,343.06,37555.0,337.5417,338.6175,337.4036,338.5681,37555.0
2023-03-16 10:45:00,343.08,344.47,342.99,344.39,44523.0,338.5879,339.9597,338.499,339.8807,44523.0
2023-03-16 10:50:00,344.41,345.51,344.31,345.48,29211.0,339.9004,340.986,339.8017,340.9564,29211.0
2023-03-16 10:55:00,345.48,346.66,345.46,346.66,27893.0,340.9564,342.121,340.9367,342.121,27893.0
2023-03-16 11:00:00,346.4,346.46,345.12,345.19,19179.0,341.8644,341.9236,340.6011,340.6702,19179.0
2023-03-16 11:05:00,345.22,346.37,345.14,345.96,19680.0,340.6998,341.8348,340.6209,341.4301,19680.0
2023-03-16 11:10:00,345.96,346.4,345.65,345.78,13680.0,341.4301,341.8644,341.1242,341.2525,13680.0
2023-03-16 11:15:00,345.77,345.77,345.08,345.47,19075.0,341.2426,341.2426,340.5617,340.9466,19075.0
2023-03-16 11:20:00,345.5,346.26,345.47,345.48,15404.0,340.9762,341.7262,340.9466,340.9564,15404.0
2023-03-16 11:25:00,345.48,346.63,345.47,346.11,17874.0,340.9564,342.0914,340.9466,341.5782,17874.0
2023-03-16 11:30:00,346.18,346.29,345.68,345.85,15187.0,341.6473,341.7558,341.1538,341.3216,15187.0
2023-03-16 11:35:00,345.92,346.22,345.62,345.91,11189.0,341.3907,341.6867,341.0946,341.3808,11189.0
2023-03-16 11:40:00,345.88,346.67,345.88,346.42,8758.0,341.3512,342.1308,341.3512,341.8841,8758.0
2023-03-16 11:45:00,346.26,346.26,345.77,345.81,12259.0,341.7262,341.7262,341.2426,341.2821,12259.0
2023-03-16 11:50:00,345.9,346.16,345.68,346.1,10974.0,341.3709,341.6275,341.1538,341.5683,10974.0
2023-03-16 11:55:00,346.02,346.85,345.91,346.66,17100.0,341.4894,342.3085,341.3808,342.121,17100.0
2023-03-16 12:00:00,346.57,347.05,346.44,346.77,12737.0,342.0322,342.5059,341.9039,342.2295,12737.0
2023-03-16 12:05:00,346.74,346.87,345.87,346.03,13561.0,342.1999,342.3282,341.3413,341.4992,13561.0
2023-03-16 12:10:00,345.96,346.01,345.5,346.01,8826.0,341.4301,341.4795,340.9762,341.4795,8826.0
2023-03-16 12:15:00,346.03,346.58,346.01,346.03,11133.0,341.4992,342.042,341.4795,341.4992,11133.0
2023-03-16 12:20:00,346.07,346.08,345.83,345.93,10191.0,341.5387,341.5486,341.3018,341.4005,10191.0
2023-03-16 12:25:00,345.98,346.14,345.68,345.83,11713.0,341.4499,341.6078,341.1538,341.3018,11713.0
2023-03-16 12:30:00,345.94,346.07,345.46,345.78,18234.0,341.4104,341.5387,340.9367,341.2525,18234.0
2023-03-16 12:35:00,345.76,345.76,345.1,345.6,15001.0,341.2328,341.2328,340.5814,341.0749,15001.0
2023-03-16 12:40:00,345.72,345.88,345.48,345.88,10746.0,341.1933,341.3512,340.9564,341.3512,10746.0
2023-03-16 12:45:00,345.9,346.35,345.65,345.99,18196.0,341.3709,341.815,341.1242,341.4598,18196.0
2023-03-16 12:50:00,346.01,347.52,346.01,346.88,24090.0,341.4795,342.9697,341.4795,342.3381,24090.0
2023-03-16 12:55:00,346.96,347.45,346.89,347.3,7915.0,342.4171,342.9006,342.348,342.7526,7915.0
2023-03-16 13:00:00,347.3,348.05,347.26,347.96,23242.0,342.7526,343.4928,342.7131,343.404,23242.0
2023-03-16 13:05:00,347.96,348.24,347.47,347.57,11637.0,343.404,343.6803,342.9204,343.0191,11637.0
2023-03-16 13:10:00,347.54,347.66,347.25,347.53,10349.0,342.9895,343.1079,342.7033,342.9796,10349.0
2023-03-16 13:15:00,347.59,347.59,346.56,346.83,16546.0,343.0388,343.0388,342.0223,342.2888,16546.0
2023-03-16 13:20:00,346.81,347.13,346.61,347.05,10364.0,342.269,342.5848,342.0716,342.5059,10364.0
2023-03-16 13:25:00,347.05,347.06,346.73,346.93,13412.0,342.5059,342.5157,342.1901,342.3874,13412.0
2023-03-16 13:30:00,346.92,347.08,346.6,346.95,13704.0,342.3776,342.5355,342.0618,342.4072,13704.0
2023-03-16 13:35:00,346.91,347.01,346.64,346.78,31783.0,342.3677,342.4664,342.1012,342.2394,31783.0
2023-03-16 13:40:00,346.87,347.01,346.58,346.79,11566.0,342.3282,342.4664,342.042,342.2493,11566.0
2023-03-16 13:45:00,346.74,347.0,346.59,346.6,12152.0,342.1999,342.4565,342.0519,342.0618,12152.0
2023-03-16 13:50:00,346.56,346.69,346.03,346.42,12582.0,342.0223,342.1506,341.4992,341.8841,12582.0
2023-03-16 13:55:00,346.34,346.75,346.25,346.52,11908.0,341.8052,342.2098,341.7163,341.9828,11908.0
2023-03-16 14:00:00,346.48,346.49,345.89,346.09,11007.0,341.9433,341.9532,341.3611,341.5584,11007.0
2023-03-16 14:05:00,346.0,346.12,345.57,346.06,11653.0,341.4696,341.5881,341.0453,341.5288,11653.0
2023-03-16 14:10:00,346.03,346.06,345.69,345.69,9978.0,341.4992,341.5288,341.1637,341.1637,9978.0
2023-03-16 14:15:00,345.77,346.21,345.7,346.05,9563.0,341.2426,341.6769,341.1735,341.519,9563.0
2023-03-16 14:20:00,346.05,346.26,345.9,346.03,9015.0,341.519,341.7262,341.3709,341.4992,9015.0
2023-03-16 14:25:00,345.95,346.26,345.85,346.21,11167.0,341.4203,341.7262,341.3216,341.6769,11167.0
2023-03-16 14:30:00,346.32,346.49,345.69,346.02,17201.0,341.7854,341.9532,341.1637,341.4894,17201.0
2023-03-16 14:35:00,346.02,346.54,345.94,346.47,5477.0,341.4894,342.0026,341.4104,341.9335,5477.0
2023-03-16 14:40:00,346.54,346.71,346.19,346.68,11952.0,342.0026,342.1703,341.6571,342.1407,11952.0
2023-03-16 14:45:00,346.54,346.68,346.25,346.4,9115.0,342.0026,342.1407,341.7163,341.8644,9115.0
2023-03-16 14:50:00,346.39,346.52,346.28,346.28,9673.0,341.8545,341.9828,341.746,341.746,9673.0
2023-03-16 14:55:00,346.37,346.94,346.36,346.85,15050.0,341.8348,342.3973,341.8249,342.3085,15050.0
2023-03-16 15:00:00,346.85,346.96,346.58,346.85,17809.0,342.3085,342.4171,342.042,342.3085,17809.0
2023-03-16 15:05:00,346.93,347.37,346.88,347.17,16556.0,342.3874,342.8217,342.3381,342.6243,16556.0
2023-03-16 15:10:00,347.2,347.41,346.93,346.93,11161.0,342.6539,342.8612,342.3874,342.3874,11161.0
2023-03-16 15:15:00,347.0,347.39,346.78,347.27,17029.0,342.4565,342.8414,342.2394,342.723,17029.0
2023-03-16 15:20:00,347.28,348.41,347.19,348.19,32954.0,342.7329,343.8481,342.644,343.6309,32954.0
2023-03-16 15:25:00,348.13,348.38,347.98,348.17,30378.0,343.5717,343.8185,343.4237,343.6112,30378.0
2023-03-16 15:30:00,348.17,348.36,347.71,347.94,36901.0,343.6112,343.7987,343.1572,343.3842,36901.0
2023-03-16 15:35:00,347.95,347.99,347.5,347.89,25406.0,343.3941,343.4336,342.95,343.3349,25406.0
2023-03-16 15:40:00,347.78,348.69,347.75,348.65,28344.0,343.2263,344.1244,343.1967,344.0849,28344.0
2023-03-16 15:45:00,348.63,348.67,347.93,348.36,57686.0,344.0652,344.1047,343.3744,343.7987,57686.0
2023-03-16 15:50:00,348.31,348.41,347.59,347.75,58519.0,343.7494,343.8481,343.0388,343.1967,58519.0
2023-03-16 15:55:00,347.67,348.58,347.4,347.94,136149.0,343.1178,344.0158,342.8513,343.3842,136149.0
2023-03-17 09:30:00,350.25,351.61,348.45,350.46,661815.0,345.664,347.0062,343.8875,345.8712,661815.0
2023-03-17 09:35:00,350.51,351.04,349.64,351.04,17187.0,345.9206,346.4436,345.062,346.4436,17187.0
2023-03-17 09:40:00,350.64,351.94,350.41,350.76,37150.0,346.0489,347.3318,345.8219,346.1673,37150.0
2023-03-17 09:45:00,350.77,350.97,349.05,349.06,49933.0,346.1772,346.3745,344.4797,344.4896,49933.0
2023-03-17 09:50:00,349.05,350.31,349.05,349.81,18040.0,344.4797,345.7232,344.4797,345.2297,18040.0
2023-03-17 09:55:00,349.56,349.71,348.24,348.87,23585.0,344.983,345.131,343.6803,344.302,23585.0
2023-03-17 10:00:00,348.91,350.38,348.9,350.08,16817.0,344.3415,345.7923,344.3317,345.4962,16817.0
2023-03-17 10:05:00,350.08,350.36,349.65,350.03,10315.0,345.4962,345.7725,345.0718,345.4469,10315.0
2023-03-17 10:10:00,349.98,349.98,349.0,349.56,27541.0,345.3975,345.3975,344.4303,344.983,27541.0
2023-03-17 10:15:00,349.65,350.7,349.65,349.99,33043.0,345.0718,346.1081,345.0718,345.4074,33043.0
2023-03-17 10:20:00,350.11,350.6,349.5,349.71,22682.0,345.5258,346.0094,344.9238,345.131,22682.0
2023-03-17 10:25:00,349.6,349.61,348.01,348.84,32181.0,345.0225,345.0324,343.4533,344.2724,32181.0
2023-03-17 10:30:00,348.94,349.2,347.63,347.63,42559.0,344.3711,344.6277,343.0783,343.0783,42559.0
2023-03-17 10:35:00,347.51,348.82,347.18,348.81,14329.0,342.9599,344.2527,342.6342,344.2428,14329.0
2023-03-17 10:40:00,348.83,348.86,348.27,348.59,10451.0,344.2626,344.2922,343.7099,344.0257,10451.0
2023-03-17 10:45:00,348.54,348.85,347.34,348.85,22810.0,343.9764,344.2823,342.7921,344.2823,22810.0
2023-03-17 10:50:00,348.88,348.88,347.75,347.8,15154.0,344.3119,344.3119,343.1967,343.2461,15154.0
2023-03-17 10:55:00,347.9,348.68,347.79,348.29,13490.0,343.3447,344.1145,343.2362,343.7296,13490.0
2023-03-17 11:00:00,348.33,348.33,347.16,347.51,11951.0,343.7691,343.7691,342.6144,342.9599,11951.0
2023-03-17 11:05:00,347.52,347.98,347.13,347.68,13711.0,342.9697,343.4237,342.5848,343.1276,13711.0
2023-03-17 11:10:00,347.68,348.28,347.44,348.28,13430.0,343.1276,343.7198,342.8908,343.7198,13430.0
2023-03-17 11:15:00,348.28,348.76,348.23,348.43,13394.0,343.7198,344.1935,343.6704,343.8678,13394.0
2023-03-17 11:20:00,348.61,348.64,347.72,347.93,22604.0,344.0454,344.0751,343.1671,343.3744,22604.0
2023-03-17 11:25:00,347.92,348.48,347.8,348.03,25259.0,343.3645,343.9171,343.2461,343.473,25259.0
2023-03-17 11:30:00,348.06,348.92,347.85,348.87,8914.0,343.5026,344.3514,343.2954,344.302,8914.0
2023-03-17 11:35:00,348.87,348.9,347.84,347.84,10574.0,344.302,344.3317,343.2855,343.2855,10574.0
2023-03-17 11:40:00,347.74,347.77,346.86,347.06,11454.0,343.1868,343.2164,342.3184,342.5157,11454.0
2023-03-17 11:45:00,347.16,348.14,347.0,348.03,18626.0,342.6144,343.5816,342.4565,343.473,18626.0
2023-03-17 11:50:00,347.97,348.48,347.72,347.81,9425.0,343.4138,343.9171,343.1671,343.2559,9425.0
2023-03-17 11:55:00,347.74,348.26,347.46,348.26,17822.0,343.1868,343.7,342.9105,343.7,17822.0
2023-03-17 12:00:00,348.33,349.0,348.27,348.73,10040.0,343.7691,344.4303,343.7099,344.1639,10040.0
2023-03-17 12:05:00,348.65,349.13,348.08,349.13,10554.0,344.0849,344.5586,343.5224,344.5586,10554.0
2023-03-17 12:10:00,349.02,349.22,348.84,349.02,15608.0,344.4501,344.6475,344.2724,344.4501,15608.0
2023-03-17 12:15:00,348.94,349.0,348.63,348.96,14545.0,344.3711,344.4303,344.0652,344.3909,14545.0
2023-03-17 12:20:00,348.93,349.28,348.79,348.98,21173.0,344.3613,344.7067,344.2231,344.4106,21173.0
2023-03-17 12:25:00,349.02,349.89,349.02,349.64,12306.0,344.4501,345.3087,344.4501,345.062,12306.0
2023-03-17 12:30:00,349.63,350.57,349.59,350.0,21984.0,345.0521,345.9798,345.0126,345.4172,21984.0
2023-03-17 12:35:00,349.83,350.14,349.69,349.81,13124.0,345.2495,345.5554,345.1113,345.2297,13124.0
2023-03-17 12:40:00,349.89,350.18,349.81,350.18,11231.0,345.3087,345.5949,345.2297,345.5949,11231.0
2023-03-17 12:45:00,350.09,350.28,349.79,350.2,10213.0,345.5061,345.6936,345.21,345.6146,10213.0
2023-03-17 12:50:00,350.33,350.85,349.92,349.95,14564.0,345.7429,346.2561,345.3383,345.3679,14564.0
2023-03-17 12:55:00,349.96,350.36,349.92,350.12,12108.0,345.3778,345.7725,345.3383,345.5357,12108.0
2023-03-17 13:00:00,350.23,350.56,350.13,350.56,6969.0,345.6442,345.9699,345.5455,345.9699,6969.0
2023-03-17 13:05:00,350.65,351.62,350.6,351.53,9514.0,346.0587,347.016,346.0094,346.9272,9514.0
2023-03-17 13:10:00,351.42,351.51,351.18,351.28,10939.0,346.8187,346.9075,346.5818,346.6805,10939.0
2023-03-17 13:15:00,351.35,351.53,350.85,351.22,12724.0,346.7496,346.9272,346.2561,346.6213,12724.0
2023-03-17 13:20:00,351.32,351.7,350.94,351.07,13827.0,346.72,347.095,346.3449,346.4732,13827.0
2023-03-17 13:25:00,350.94,351.04,350.43,350.56,7943.0,346.3449,346.4436,345.8416,345.9699,7943.0
2023-03-17 13:30:00,350.56,350.97,350.0,350.0,8621.0,345.9699,346.3745,345.4172,345.4172,8621.0
2023-03-17 13:35:00,350.07,350.6,349.82,350.53,9635.0,345.4863,346.0094,345.2396,345.9403,9635.0
2023-03-17 13:40:00,350.53,350.53,349.73,350.22,6492.0,345.9403,345.9403,345.1508,345.6344,6492.0
2023-03-17 13:45:00,350.19,350.55,350.08,350.23,10989.0,345.6048,345.96,345.4962,345.6442,10989.0
2023-03-17 13:50:00,350.29,350.39,349.65,349.91,12474.0,345.7035,345.8021,345.0718,345.3284,12474.0
2023-03-17 13:55:00,349.75,350.42,349.54,350.41,39526.0,345.1705,345.8317,344.9633,345.8219,39526.0
2023-03-17 14:00:00,350.58,350.85,349.59,349.59,23281.0,345.9897,346.2561,345.0126,345.0126,23281.0
2023-03-17 14:05:00,349.59,349.67,348.42,348.8,18134.0,345.0126,345.0916,343.8579,344.233,18134.0
2023-03-17 14:10:00,348.8,348.96,348.46,348.89,18868.0,344.233,344.3909,343.8974,344.3218,18868.0
2023-03-17 14:15:00,348.88,349.3,348.59,348.92,36599.0,344.3119,344.7264,344.0257,344.3514,36599.0
2023-03-17 14:20:00,349.0,349.36,349.0,349.12,36391.0,344.4303,344.7856,344.4303,344.5488,36391.0
2023-03-17 14:25:00,349.12,349.12,348.32,348.77,40099.0,344.5488,344.5488,343.7592,344.2034,40099.0
2023-03-17 14:30:00,348.8,348.98,348.4,348.64,19841.0,344.233,344.4106,343.8382,344.0751,19841.0
2023-03-17 14:35:00,348.61,349.12,348.52,349.11,30964.0,344.0454,344.5488,343.9566,344.5389,30964.0
2023-03-17 14:40:00,349.09,349.37,348.9,349.01,23481.0,344.5192,344.7955,344.3317,344.4402,23481.0
2023-03-17 14:45:00,348.94,348.95,348.45,348.59,14024.0,344.3711,344.381,343.8875,344.0257,14024.0
2023-03-17 14:50:00,348.61,349.22,348.14,349.1,10599.0,344.0454,344.6475,343.5816,344.529,10599.0
2023-03-17 14:55:00,349.12,349.52,348.99,349.13,13522.0,344.5488,344.9435,344.4205,344.5586,13522.0
2023-03-17 15:00:00,349.04,349.46,348.76,349.29,15257.0,344.4698,344.8843,344.1935,344.7165,15257.0
2023-03-17 15:05:00,349.36,349.57,349.07,349.32,14575.0,344.7856,344.9929,344.4994,344.7462,14575.0
2023-03-17 15:10:00,349.33,350.25,349.3,350.25,24960.0,344.756,345.664,344.7264,345.664,24960.0
2023-03-17 15:15:00,350.15,350.5,349.77,350.09,18368.0,345.5653,345.9107,345.1903,345.5061,18368.0
2023-03-17 15:20:00,350.0,350.3,349.71,350.21,14473.0,345.4172,345.7133,345.131,345.6245,14473.0
2023-03-17 15:25:00,350.18,350.64,350.05,350.5,22647.0,345.5949,346.0489,345.4666,345.9107,22647.0
2023-03-17 15:30:00,350.45,350.47,349.59,350.31,22829.0,345.8614,345.8811,345.0126,345.7232,22829.0
2023-03-17 15:35:00,350.34,350.37,349.49,349.52,33405.0,345.7528,345.7824,344.9139,344.9435,33405.0
2023-03-17 15:40:00,349.64,349.73,349.32,349.66,35781.0,345.062,345.1508,344.7462,345.0817,35781.0
2023-03-17 15:45:00,349.65,349.65,348.55,348.74,53379.0,345.0718,345.0718,343.9862,344.1737,53379.0
2023-03-17 15:50:00,348.63,349.81,348.15,349.79,71675.0,344.0652,345.2297,343.5915,345.21,71675.0
2023-03-17 15:55:00,349.83,350.34,347.99,349.63,303719.0,345.2495,345.7528,343.4336,345.0521,303719.0
2023-03-20 09:30:00,348.0,350.33,347.34,349.34,66354.0,343.4434,345.7429,342.7921,344.7659,66354.0
2023-03-20 09:35:00,348.98,351.32,348.19,351.16,16786.0,344.4106,346.72,343.6309,346.5621,16786.0
2023-03-20 09:40:00,350.96,350.97,349.28,349.63,28682.0,346.3647,346.3745,344.7067,345.0521,28682.0
2023-03-20 09:45:00,349.7,350.02,348.02,349.12,41600.0,345.1212,345.437,343.4632,344.5488,41600.0
2023-03-20 09:50:00,348.86,349.78,348.65,348.65,29441.0,344.2922,345.2001,344.0849,344.0849,29441.0
2023-03-20 09:55:00,348.63,349.18,348.31,348.91,38906.0,344.0652,344.608,343.7494,344.3415,38906.0
2023-03-20 10:00:00,348.81,350.29,348.81,350.16,33953.0,344.2428,345.7035,344.2428,345.5752,33953.0
2023-03-20 10:05:00,350.31,350.8,349.75,350.3,30564.0,345.7232,346.2068,345.1705,345.7133,30564.0
2023-03-20 10:10:00,350.25,350.95,349.72,350.86,24674.0,345.664,346.3548,345.1409,346.266,24674.0
2023-03-20 10:15:00,350.91,352.25,350.91,350.95,27879.0,346.3153,347.6378,346.3153,346.3548,27879.0
2023-03-20 10:20:00,351.28,352.45,351.08,352.45,17854.0,346.6805,347.8352,346.4831,347.8352,17854.0
2023-03-20 10:25:00,352.5,352.55,351.7,351.86,19797.0,347.8845,347.9339,347.095,347.2529,19797.0
2023-03-20 10:30:00,351.95,352.21,351.59,351.87,17025.0,347.3417,347.5983,346.9864,347.2628,17025.0
2023-03-20 10:35:00,351.93,351.99,351.19,351.27,29123.0,347.322,347.3812,346.5917,346.6706,29123.0
2023-03-20 10:40:00,351.22,352.07,351.22,352.0,19818.0,346.6213,347.4601,346.6213,347.3911,19818.0
2023-03-20 10:45:00,352.0,352.93,351.91,352.93,23413.0,347.3911,348.3089,347.3022,348.3089,23413.0
2023-03-20 10:50:00,352.87,352.87,352.2,352.44,10532.0,348.2497,348.2497,347.5884,347.8253,10532.0
2023-03-20 10:55:00,352.54,352.82,352.47,352.8,12475.0,347.924,348.2003,347.8549,348.1806,12475.0
2023-03-20 11:00:00,352.83,353.33,352.82,353.13,19991.0,348.2102,348.7036,348.2003,348.5063,19991.0
2023-03-20 11:05:00,353.04,353.84,353.04,353.43,16182.0,348.4174,349.207,348.4174,348.8023,16182.0
2023-03-20 11:10:00,353.46,353.46,352.43,352.87,30757.0,348.8319,348.8319,347.8154,348.2497,30757.0
2023-03-20 11:15:00,352.87,352.93,352.42,352.55,15453.0,348.2497,348.3089,347.8056,347.9339,15453.0
2023-03-20 11:20:00,352.68,352.77,352.12,352.29,18192.0,348.0622,348.151,347.5095,347.6773,18192.0
2023-03-20 11:25:00,352.3,352.89,352.29,352.87,25601.0,347.6871,348.2694,347.6773,348.2497,25601.0
2023-03-20 11:30:00,352.87,353.0,352.1,352.58,16138.0,348.2497,348.378,347.4898,347.9635,16138.0
2023-03-20 11:35:00,352.66,352.75,352.35,352.66,23926.0,348.0424,348.1312,347.7365,348.0424,23926.0
2023-03-20 11:40:00,352.66,352.69,352.41,352.62,16724.0,348.0424,348.072,347.7957,348.0029,16724.0
2023-03-20 11:45:00,352.51,352.51,352.08,352.35,8826.0,347.8944,347.8944,347.47,347.7365,8826.0
2023-03-20 11:50:00,352.42,352.69,352.0,352.33,15689.0,347.8056,348.072,347.3911,347.7167,15689.0
2023-03-20 11:55:00,352.29,352.75,351.93,352.29,21400.0,347.6773,348.1312,347.322,347.6773,21400.0
2023-03-20 12:00:00,352.24,352.44,351.82,351.99,24001.0,347.6279,347.8253,347.2134,347.3812,24001.0
2023-03-20 12:05:00,351.96,351.96,350.38,350.38,19562.0,347.3516,347.3516,345.7923,345.7923,19562.0
2023-03-20 12:10:00,350.25,350.62,349.58,349.94,14830.0,345.664,346.0291,345.0027,345.358,14830.0
2023-03-20 12:15:00,350.09,350.26,349.59,349.75,20812.0,345.5061,345.6738,345.0126,345.1705,20812.0
2023-03-20 12:20:00,349.86,350.25,349.71,349.89,22886.0,345.2791,345.664,345.131,345.3087,22886.0
2023-03-20 12:25:00,349.8,350.18,349.77,350.13,8054.0,345.2199,345.5949,345.1903,345.5455,8054.0
2023-03-20 12:30:00,350.08,350.33,349.83,350.11,18434.0,345.4962,345.7429,345.2495,345.5258,18434.0
2023-03-20 12:35:00,350.11,350.55,349.97,350.51,18045.0,345.5258,345.96,345.3876,345.9206,18045.0
2023-03-20 12:40:00,350.48,350.49,350.05,350.18,11133.0,345.891,345.9008,345.4666,345.5949,11133.0
2023-03-20 12:45:00,350.23,350.68,350.16,350.5,15171.0,345.6442,346.0883,345.5752,345.9107,15171.0
2023-03-20 12:50:00,350.46,350.99,350.31,350.51,13480.0,345.8712,346.3943,345.7232,345.9206,13480.0
2023-03-20 12:55:00,350.55,350.87,350.45,350.77,12315.0,345.96,346.2759,345.8614,346.1772,12315.0
2023-03-20 13:00:00,350.77,351.06,350.63,350.88,9771.0,346.1772,346.4634,346.039,346.2857,9771.0
2023-03-20 13:05:00,350.97,351.23,350.2,350.44,43807.0,346.3745,346.6311,345.6146,345.8515,43807.0
2023-03-20 13:10:00,350.5,350.61,350.04,350.12,11182.0,345.9107,346.0193,345.4567,345.5357,11182.0
2023-03-20 13:15:00,350.2,350.37,349.8,349.84,15122.0,345.6146,345.7824,345.2199,345.2593,15122.0
2023-03-20 13:20:00,349.92,349.92,349.57,349.79,17264.0,345.3383,345.3383,344.9929,345.21,17264.0
2023-03-20 13:25:00,349.81,349.96,349.33,349.46,22283.0,345.2297,345.3778,344.756,344.8843,22283.0
2023-03-20 13:30:00,349.4,350.04,349.33,349.8,14006.0,344.8251,345.4567,344.756,345.2199,14006.0
2023-03-20 13:35:00,349.77,350.19,349.65,350.13,10322.0,345.1903,345.6048,345.0718,345.5455,10322.0
2023-03-20 13:40:00,350.22,350.34,349.5,350.1,29898.0,345.6344,345.7528,344.9238,345.5159,29898.0
2023-03-20 13:45:00,349.98,350.1,349.59,349.91,16222.0,345.3975,345.5159,345.0126,345.3284,16222.0
2023-03-20 13:50:00,349.86,349.89,349.15,349.16,15861.0,345.2791,345.3087,344.5784,344.5882,15861.0
2023-03-20 13:55:00,349.26,349.4,348.96,349.4,26230.0,344.6869,344.8251,344.3909,344.8251,26230.0
2023-03-20 14:00:00,349.32,349.85,348.98,349.47,20349.0,344.7462,345.2692,344.4106,344.8942,20349.0
2023-03-20 14:05:00,349.53,349.81,349.38,349.56,16406.0,344.9534,345.2297,344.8054,344.983,16406.0
2023-03-20 14:10:00,349.56,349.89,349.45,349.66,15601.0,344.983,345.3087,344.8744,345.0817,15601.0
2023-03-20 14:15:00,349.65,349.83,349.02,349.76,18904.0,345.0718,345.2495,344.4501,345.1804,18904.0
2023-03-20 14:20:00,349.78,350.32,349.74,350.13,10135.0,345.2001,345.7331,345.1607,345.5455,10135.0
2023-03-20 14:25:00,350.19,350.21,349.79,349.9,10167.0,345.6048,345.6245,345.21,345.3186,10167.0
2023-03-20 14:30:00,349.84,350.0,349.33,349.42,12256.0,345.2593,345.4172,344.756,344.8448,12256.0
2023-03-20 14:35:00,349.36,349.36,348.68,348.68,5556.0,344.7856,344.7856,344.1145,344.1145,5556.0
2023-03-20 14:40:00,348.79,349.22,348.66,348.87,14148.0,344.2231,344.6475,344.0948,344.302,14148.0
2023-03-20 14:45:00,348.82,348.92,348.65,348.79,19346.0,344.2527,344.3514,344.0849,344.2231,19346.0
2023-03-20 14:50:00,348.74,349.44,348.72,349.07,19635.0,344.1737,344.8646,344.154,344.4994,19635.0
2023-03-20 14:55:00,349.16,349.29,348.68,348.98,15531.0,344.5882,344.7165,344.1145,344.4106,15531.0
2023-03-20 15:00:00,348.91,349.29,348.79,349.02,17910.0,344.3415,344.7165,344.2231,344.4501,17910.0
2023-03-20 15:05:00,349.03,349.22,348.68,348.68,17667.0,344.4599,344.6475,344.1145,344.1145,17667.0
2023-03-20 15:10:00,348.71,349.13,348.6,349.13,9726.0,344.1441,344.5586,344.0356,344.5586,9726.0
2023-03-20 15:15:00,349.02,349.25,348.87,349.07,14696.0,344.4501,344.6771,344.302,344.4994,14696.0
2023-03-20 15:20:00,349.07,349.13,348.65,348.78,26437.0,344.4994,344.5586,344.0849,344.2132,26437.0
2023-03-20 15:25:00,348.75,349.23,348.75,349.1,30274.0,344.1836,344.6573,344.1836,344.529,30274.0
2023-03-20 15:30:00,349.08,349.45,348.66,348.86,31291.0,344.5093,344.8744,344.0948,344.2922,31291.0
2023-03-20 15:35:00,349.0,349.45,348.86,349.44,22713.0,344.4303,344.8744,344.2922,344.8646,22713.0
2023-03-20 15:40:00,349.44,350.05,349.27,349.51,17132.0,344.8646,345.4666,344.6968,344.9337,17132.0
2023-03-20 15:45:00,349.42,350.0,349.28,349.68,31986.0,344.8448,345.4172,344.7067,345.1014,31986.0
2023-03-20 15:50:00,349.62,349.97,349.35,349.5,49379.0,345.0422,345.3876,344.7758,344.9238,49379.0
2023-03-20 15:55:00,349.42,349.55,349.05,349.27,139269.0,344.8448,344.9731,344.4797,344.6968,139269.0
2023-03-21 09:30:00,354.37,356.2,354.37,354.7,54658.0,349.73,351.5361,349.73,350.0557,54658.0
2023-03-21 09:35:00,354.94,355.35,353.68,355.15,28453.0,350.2926,350.6972,349.0491,350.4998,28453.0
2023-03-21 09:40:00,354.73,355.68,354.42,354.66,12644.0,350.0853,351.0229,349.7794,350.0162,12644.0
2023-03-21 09:45:00,354.76,354.93,353.51,353.83,24972.0,350.1149,350.2827,348.8813,349.1971,24972.0
2023-03-21 09:50:00,353.8,354.64,353.59,354.28,15502.0,349.1675,349.9965,348.9602,349.6412,15502.0
2023-03-21 09:55:00,354.21,354.44,353.67,353.94,24499.0,349.5721,349.7991,349.0392,349.3057,24499.0
2023-03-21 10:00:00,353.99,354.52,353.84,353.91,32359.0,349.355,349.8781,349.207,349.2761,32359.0
2023-03-21 10:05:00,353.96,354.1,353.23,354.05,24318.0,349.3254,349.4636,348.605,349.4142,24318.0
2023-03-21 10:10:00,354.14,354.44,353.64,353.65,24675.0,349.503,349.7991,349.0096,349.0195,24675.0
2023-03-21 10:15:00,353.66,353.73,352.79,352.79,19351.0,349.0293,349.0984,348.1707,348.1707,19351.0
2023-03-21 10:20:00,352.82,353.17,352.27,352.27,21003.0,348.2003,348.5457,347.6575,347.6575,21003.0
2023-03-21 10:25:00,352.36,352.38,351.66,351.8,37656.0,347.7463,347.7661,347.0555,347.1937,37656.0
2023-03-21 10:30:00,351.79,352.29,351.56,352.08,20342.0,347.1838,347.6773,346.9568,347.47,20342.0
2023-03-21 10:35:00,352.08,352.41,351.53,352.33,18730.0,347.47,347.7957,346.9272,347.7167,18730.0
2023-03-21 10:40:00,352.31,352.58,352.11,352.27,11837.0,347.697,347.9635,347.4996,347.6575,11837.0
2023-03-21 10:45:00,352.37,353.12,352.22,352.92,26881.0,347.7562,348.4964,347.6082,348.299,26881.0
2023-03-21 10:50:00,352.8,352.8,351.38,351.4,12528.0,348.1806,348.1806,346.7792,346.7989,12528.0
2023-03-21 10:55:00,351.28,351.4,350.83,351.23,22862.0,346.6805,346.7989,346.2364,346.6311,22862.0
2023-03-21 11:00:00,351.21,351.32,351.0,351.2,17238.0,346.6114,346.72,346.4042,346.6015,17238.0
2023-03-21 11:05:00,351.15,351.72,351.05,351.72,17505.0,346.5522,347.1147,346.4535,347.1147,17505.0
2023-03-21 11:10:00,351.71,352.74,351.71,352.74,18619.0,347.1049,348.1214,347.1049,348.1214,18619.0
2023-03-21 11:15:00,352.74,352.93,352.49,352.75,9412.0,348.1214,348.3089,347.8746,348.1312,9412.0
2023-03-21 11:20:00,352.78,352.96,352.7,352.79,10387.0,348.1608,348.3385,348.0819,348.1707,10387.0
2023-03-21 11:25:00,352.79,352.79,352.06,352.25,16443.0,348.1707,348.1707,347.4503,347.6378,16443.0
2023-03-21 11:30:00,352.25,352.97,352.24,352.81,9690.0,347.6378,348.3484,347.6279,348.1905,9690.0
2023-03-21 11:35:00,352.89,353.02,352.22,352.38,15306.0,348.2694,348.3977,347.6082,347.7661,15306.0
2023-03-21 11:40:00,352.39,352.73,351.9,352.37,14034.0,347.776,348.1115,347.2924,347.7562,14034.0
2023-03-21 11:45:00,352.25,352.36,351.74,352.31,6555.0,347.6378,347.7463,347.1345,347.697,6555.0
2023-03-21 11:50:00,352.49,352.62,352.23,352.51,13422.0,347.8746,348.0029,347.618,347.8944,13422.0
2023-03-21 11:55:00,352.5,352.63,352.35,352.43,8487.0,347.8845,348.0128,347.7365,347.8154,8487.0
2023-03-21 12:00:00,352.38,352.62,352.23,352.5,5223.0,347.7661,348.0029,347.618,347.8845,5223.0
2023-03-21 12:05:00,352.48,352.88,352.47,352.59,9745.0,347.8648,348.2595,347.8549,347.9733,9745.0
2023-03-21 12:10:00,352.57,352.9,352.48,352.56,10463.0,347.9536,348.2793,347.8648,347.9437,10463.0
2023-03-21 12:15:00,352.56,352.73,352.35,352.41,10963.0,347.9437,348.1115,347.7365,347.7957,10963.0
2023-03-21 12:20:00,352.36,352.85,352.36,352.65,7831.0,347.7463,348.2299,347.7463,348.0325,7831.0
2023-03-21 12:25:00,352.66,352.93,352.57,352.67,8941.0,348.0424,348.3089,347.9536,348.0523,8941.0
2023-03-21 12:30:00,352.72,353.15,352.67,352.99,20271.0,348.1016,348.526,348.0523,348.3681,20271.0
2023-03-21 12:35:00,352.99,353.1,352.75,352.92,10748.0,348.3681,348.4767,348.1312,348.299,10748.0
2023-03-21 12:40:00,352.92,352.92,352.59,352.61,7140.0,348.299,348.299,347.9733,347.9931,7140.0
2023-03-21 12:45:00,352.56,353.01,352.56,352.97,7452.0,347.9437,348.3878,347.9437,348.3484,7452.0
2023-03-21 12:50:00,352.97,353.14,352.9,352.94,6575.0,348.3484,348.5161,348.2793,348.3188,6575.0
2023-03-21 12:55:00,352.94,353.08,352.82,352.87,10775.0,348.3188,348.4569,348.2003,348.2497,10775.0
2023-03-21 13:00:00,352.86,352.9,352.33,352.35,15224.0,348.2398,348.2793,347.7167,347.7365,15224.0
2023-03-21 13:05:00,352.32,352.65,352.23,352.65,8935.0,347.7069,348.0325,347.618,348.0325,8935.0
2023-03-21 13:10:00,352.69,352.77,352.54,352.54,11356.0,348.072,348.151,347.924,347.924,11356.0
2023-03-21 13:15:00,352.51,352.76,352.51,352.65,7095.0,347.8944,348.1411,347.8944,348.0325,7095.0
2023-03-21 13:20:00,352.6,352.77,352.24,352.41,11208.0,347.9832,348.151,347.6279,347.7957,11208.0
2023-03-21 13:25:00,352.4,352.53,352.29,352.46,8340.0,347.7858,347.9141,347.6773,347.845,8340.0
2023-03-21 13:30:00,352.47,352.87,352.46,352.87,10411.0,347.8549,348.2497,347.845,348.2497,10411.0
2023-03-21 13:35:00,352.89,353.08,352.56,352.66,8112.0,348.2694,348.4569,347.9437,348.0424,8112.0
2023-03-21 13:40:00,352.68,352.99,352.56,352.82,16477.0,348.0622,348.3681,347.9437,348.2003,16477.0
2023-03-21 13:45:00,352.85,352.85,352.45,352.46,15016.0,348.2299,348.2299,347.8352,347.845,15016.0
2023-03-21 13:50:00,352.46,352.68,352.32,352.55,12359.0,347.845,348.0622,347.7069,347.9339,12359.0
2023-03-21 13:55:00,352.56,352.63,352.2,352.27,10485.0,347.9437,348.0128,347.5884,347.6575,10485.0
2023-03-21 14:00:00,352.26,352.26,351.71,351.99,31690.0,347.6477,347.6477,347.1049,347.3812,31690.0
2023-03-21 14:05:00,352.04,352.12,351.89,351.92,11895.0,347.4305,347.5095,347.2825,347.3121,11895.0
2023-03-21 14:10:00,351.9,351.98,351.69,351.85,12505.0,347.2924,347.3713,347.0851,347.243,12505.0
2023-03-21 14:15:00,351.94,351.95,351.62,351.66,25653.0,347.3318,347.3417,347.016,347.0555,25653.0
2023-03-21 14:20:00,351.69,351.89,351.58,351.86,78469.0,347.0851,347.2825,346.9766,347.2529,78469.0
2023-03-21 14:25:00,351.86,352.31,351.8,351.97,19841.0,347.2529,347.697,347.1937,347.3615,19841.0
2023-03-21 14:30:00,352.02,352.22,351.79,351.91,22291.0,347.4108,347.6082,347.1838,347.3022,22291.0
2023-03-21 14:35:00,351.91,352.13,351.71,352.04,71743.0,347.3022,347.5194,347.1049,347.4305,71743.0
2023-03-21 14:40:00,352.03,352.41,352.03,352.41,37525.0,347.4207,347.7957,347.4207,347.7957,37525.0
2023-03-21 14:45:00,352.41,352.58,352.27,352.3,11611.0,347.7957,347.9635,347.6575,347.6871,11611.0
2023-03-21 14:50:00,352.32,352.73,352.22,352.64,17908.0,347.7069,348.1115,347.6082,348.0227,17908.0
2023-03-21 14:55:00,352.67,352.91,352.61,352.72,20587.0,348.0523,348.2891,347.9931,348.1016,20587.0
2023-03-21 15:00:00,352.72,353.08,352.65,352.98,25750.0,348.1016,348.4569,348.0325,348.3582,25750.0
2023-03-21 15:05:00,352.93,353.24,352.82,353.09,14278.0,348.3089,348.6148,348.2003,348.4668,14278.0
2023-03-21 15:10:00,353.19,353.56,353.04,353.38,20074.0,348.5655,348.9306,348.4174,348.753,20074.0
2023-03-21 15:15:00,353.41,353.56,353.31,353.44,33934.0,348.7826,348.9306,348.6839,348.8122,33934.0
2023-03-21 15:20:00,353.49,353.77,353.44,353.77,31207.0,348.8616,349.1379,348.8122,349.1379,31207.0
2023-03-21 15:25:00,353.74,353.86,353.47,353.6,36900.0,349.1083,349.2267,348.8418,348.9701,36900.0
2023-03-21 15:30:00,353.64,354.16,353.59,353.71,58097.0,349.0096,349.5228,348.9602,349.0787,58097.0
2023-03-21 15:35:00,353.71,354.56,353.6,354.48,66741.0,349.0787,349.9175,348.9701,349.8386,66741.0
2023-03-21 15:40:00,354.52,355.06,354.4,355.0,50823.0,349.8781,350.411,349.7596,350.3518,50823.0
2023-03-21 15:45:00,355.0,355.29,354.85,355.17,65467.0,350.3518,350.638,350.2037,350.5196,65467.0
2023-03-21 15:50:00,355.1,355.35,354.69,354.99,72486.0,350.4505,350.6972,350.0458,350.3419,72486.0
2023-03-21 15:55:00,355.0,355.06,354.35,354.83,168528.0,350.3518,350.411,349.7103,350.184,168528.0
2023-03-22 09:30:00,354.61,355.49,352.37,353.02,48947.0,349.9669,350.8354,347.7562,348.3977,48947.0
2023-03-22 09:35:00,353.05,353.71,353.01,353.71,16060.0,348.4273,349.0787,348.3878,349.0787,16060.0
2023-03-22 09:40:00,353.78,354.03,353.39,353.85,11906.0,349.1478,349.3945,348.7629,349.2168,11906.0
2023-03-22 09:45:00,353.78,353.78,353.02,353.25,20300.0,349.1478,349.1478,348.3977,348.6247,20300.0
2023-03-22 09:50:00,353.27,353.78,353.26,353.78,6108.0,348.6444,349.1478,348.6346,349.1478,6108.0
2023-03-22 09:55:00,353.74,354.0,353.6,353.91,7445.0,349.1083,349.3649,348.9701,349.2761,7445.0
2023-03-22 10:00:00,353.87,353.91,353.4,353.62,13812.0,349.2366,349.2761,348.7727,348.9898,13812.0
2023-03-22 10:05:00,353.61,353.94,353.6,353.87,10746.0,348.98,349.3057,348.9701,349.2366,10746.0
2023-03-22 10:10:00,353.9,353.95,353.24,353.36,12495.0,349.2662,349.3155,348.6148,348.7333,12495.0
2023-03-22 10:15:00,353.36,354.17,353.35,354.17,5551.0,348.7333,349.5326,348.7234,349.5326,5551.0
2023-03-22 10:20:00,354.17,354.39,354.02,354.2,7898.0,349.5326,349.7498,349.3846,349.5623,7898.0
2023-03-22 10:25:00,354.32,354.9,354.08,354.63,15192.0,349.6807,350.2531,349.4438,349.9866,15192.0
2023-03-22 10:30:00,354.56,354.7,354.25,354.5,15600.0,349.9175,350.0557,349.6116,349.8583,15600.0
2023-03-22 10:35:00,354.43,354.66,354.31,354.57,11330.0,349.7892,350.0162,349.6708,349.9274,11330.0
2023-03-22 10:40:00,354.57,354.99,354.48,354.92,9226.0,349.9274,350.3419,349.8386,350.2728,9226.0
2023-03-22 10:45:00,354.81,355.14,354.65,354.72,25406.0,350.1643,350.4899,350.0064,350.0754,25406.0
2023-03-22 10:50:00,354.64,354.76,354.3,354.76,15215.0,349.9965,350.1149,349.6609,350.1149,15215.0
2023-03-22 10:55:00,354.88,354.88,354.63,354.76,18862.0,350.2334,350.2334,349.9866,350.1149,18862.0
2023-03-22 11:00:00,354.69,354.78,354.4,354.48,17839.0,350.0458,350.1347,349.7596,349.8386,17839.0
2023-03-22 11:05:00,354.45,354.67,354.45,354.65,16371.0,349.809,350.0261,349.809,350.0064,16371.0
2023-03-22 11:10:00,354.67,354.91,354.62,354.81,16075.0,350.0261,350.263,349.9768,350.1643,16075.0
2023-03-22 11:15:00,354.82,354.96,354.66,354.81,13208.0,350.1741,350.3123,350.0162,350.1643,13208.0
2023-03-22 11:20:00,354.87,355.35,354.82,355.3,9589.0,350.2235,350.6972,350.1741,350.6479,9589.0
2023-03-22 11:25:00,355.3,355.41,355.16,355.21,10653.0,350.6479,350.7564,350.5097,350.559,10653.0
2023-03-22 11:30:00,355.3,355.84,355.26,355.84,16809.0,350.6479,351.1808,350.6084,351.1808,16809.0
2023-03-22 11:35:00,355.75,355.79,355.45,355.5,11813.0,351.092,351.1314,350.7959,350.8452,11813.0
2023-03-22 11:40:00,355.59,355.67,355.13,355.22,19573.0,350.9341,351.013,350.4801,350.5689,19573.0
2023-03-22 11:45:00,355.13,355.8,355.13,355.66,8467.0,350.4801,351.1413,350.4801,351.0031,8467.0
2023-03-22 11:50:00,355.65,355.65,355.16,355.3,9864.0,350.9933,350.9933,350.5097,350.6479,9864.0
2023-03-22 11:55:00,355.34,355.34,355.0,355.0,10848.0,350.6873,350.6873,350.3518,350.3518,10848.0
2023-03-22 12:00:00,355.0,355.14,354.91,355.12,9220.0,350.3518,350.4899,350.263,350.4702,9220.0
2023-03-22 12:05:00,355.02,355.16,354.96,355.11,9428.0,350.3715,350.5097,350.3123,350.4603,9428.0
2023-03-22 12:10:00,355.03,355.25,354.99,355.18,4588.0,350.3814,350.5985,350.3419,350.5294,4588.0
2023-03-22 12:15:00,355.19,355.34,354.92,355.0,11468.0,350.5393,350.6873,350.2728,350.3518,11468.0
2023-03-22 12:20:00,355.0,355.07,354.79,354.91,17692.0,350.3518,350.4209,350.1445,350.263,17692.0
2023-03-22 12:25:00,354.94,355.42,354.92,355.0,15820.0,350.2926,350.7663,350.2728,350.3518,15820.0
2023-03-22 12:30:00,355.03,355.17,354.99,355.15,4198.0,350.3814,350.5196,350.3419,350.4998,4198.0
2023-03-22 12:35:00,355.17,355.41,355.17,355.29,5749.0,350.5196,350.7564,350.5196,350.638,5749.0
2023-03-22 12:40:00,355.28,355.46,355.09,355.42,5597.0,350.6281,350.8058,350.4406,350.7663,5597.0
2023-03-22 12:45:00,355.35,355.42,355.07,355.19,11458.0,350.6972,350.7663,350.4209,350.5393,11458.0
2023-03-22 12:50:00,355.17,355.25,354.92,354.92,5386.0,350.5196,350.5985,350.2728,350.2728,5386.0
2023-03-22 12:55:00,354.98,355.11,354.87,354.98,8100.0,350.332,350.4603,350.2235,350.332,8100.0
2023-03-22 13:00:00,354.97,355.01,354.77,354.82,10375.0,350.3222,350.3616,350.1248,350.1741,10375.0
2023-03-22 13:05:00,354.82,354.88,354.62,354.66,10800.0,350.1741,350.2334,349.9768,350.0162,10800.0
2023-03-22 13:10:00,354.66,355.17,354.61,355.16,5005.0,350.0162,350.5196,349.9669,350.5097,5005.0
2023-03-22 13:15:00,355.18,355.42,355.18,355.25,6449.0,350.5294,350.7663,350.5294,350.5985,6449.0
2023-03-22 13:20:00,355.17,355.53,355.17,355.42,9457.0,350.5196,350.8748,350.5196,350.7663,9457.0
2023-03-22 13:25:00,355.37,355.42,355.2,355.21,5525.0,350.7169,350.7663,350.5492,350.559,5525.0
2023-03-22 13:30:00,355.2,355.27,355.0,355.02,7106.0,350.5492,350.6182,350.3518,350.3715,7106.0
2023-03-22 13:35:00,355.02,355.15,354.98,355.05,14237.0,350.3715,350.4998,350.332,350.4011,14237.0
2023-03-22 13:40:00,355.05,355.34,354.89,355.34,7545.0,350.4011,350.6873,350.2432,350.6873,7545.0
2023-03-22 13:45:00,355.34,355.55,355.23,355.55,4990.0,350.6873,350.8946,350.5788,350.8946,4990.0
2023-03-22 13:50:00,355.65,355.76,355.6,355.7,4682.0,350.9933,351.1018,350.9439,351.0426,4682.0
2023-03-22 13:55:00,355.69,355.69,355.27,355.54,15143.0,351.0327,351.0327,350.6182,350.8847,15143.0
2023-03-22 14:00:00,355.37,357.25,355.37,357.11,10619.0,350.7169,352.5723,350.7169,352.4342,10619.0
2023-03-22 14:05:00,357.28,358.51,357.15,357.43,14599.0,352.6019,353.8158,352.4736,352.75,14599.0
2023-03-22 14:10:00,357.59,357.72,356.29,356.96,20059.0,352.9079,353.0362,351.6249,352.2861,20059.0
2023-03-22 14:15:00,356.94,358.05,356.74,357.81,14314.0,352.2664,353.3618,352.069,353.125,14314.0
2023-03-22 14:20:00,357.81,357.98,356.53,357.02,39907.0,353.125,353.2928,351.8617,352.3453,39907.0
2023-03-22 14:25:00,357.06,357.89,357.01,357.62,12947.0,352.3848,353.2039,352.3355,352.9375,12947.0
2023-03-22 14:30:00,357.66,358.28,357.05,357.35,17559.0,352.977,353.5888,352.3749,352.671,17559.0
2023-03-22 14:35:00,357.08,357.84,355.6,357.34,20757.0,352.4045,353.1546,350.9439,352.6611,20757.0
2023-03-22 14:40:00,357.53,359.34,357.53,358.58,26562.0,352.8487,354.635,352.8487,353.8849,26562.0
2023-03-22 14:45:00,358.73,360.0,358.44,359.45,18243.0,354.0329,355.2863,353.7467,354.7435,18243.0
2023-03-22 14:50:00,359.3,359.71,358.11,358.11,22365.0,354.5955,355.0001,353.4211,353.4211,22365.0
2023-03-22 14:55:00,358.16,358.28,356.29,356.51,22415.0,353.4704,353.5888,351.6249,351.842,22415.0
2023-03-22 15:00:00,356.38,356.73,354.88,354.92,13915.0,351.7137,352.0591,350.2334,350.2728,13915.0
2023-03-22 15:05:00,354.78,355.27,354.0,354.71,13063.0,350.1347,350.6182,349.3649,350.0656,13063.0
2023-03-22 15:10:00,354.85,355.28,354.38,355.25,10351.0,350.2037,350.6281,349.7399,350.5985,10351.0
2023-03-22 15:15:00,355.46,356.22,355.27,355.82,19832.0,350.8058,351.5558,350.6182,351.161,19832.0
2023-03-22 15:20:00,355.66,357.23,355.41,356.08,40436.0,351.0031,352.5526,350.7564,351.4176,40436.0
2023-03-22 15:25:00,356.14,356.56,355.48,356.36,17061.0,351.4769,351.8914,350.8255,351.694,17061.0
2023-03-22 15:30:00,356.49,356.5,354.75,354.85,22140.0,351.8223,351.8321,350.1051,350.2037,22140.0
2023-03-22 15:35:00,355.05,355.17,354.01,354.98,25538.0,350.4011,350.5196,349.3747,350.332,25538.0
2023-03-22 15:40:00,354.99,355.47,354.49,354.49,45293.0,350.3419,350.8156,349.8485,349.8485,45293.0
2023-03-22 15:45:00,354.56,354.88,353.77,354.88,63427.0,349.9175,350.2334,349.1379,350.2334,63427.0
2023-03-22 15:50:00,354.77,354.77,352.87,353.01,65742.0,350.1248,350.1248,348.2497,348.3878,65742.0
2023-03-22 15:55:00,353.09,353.09,351.03,351.11,147294.0,348.4668,348.4668,346.4338,346.5127,147294.0
2023-03-23 09:30:00,352.41,353.86,352.3,352.75,55120.0,347.7957,349.2267,347.6871,348.1312,55120.0
2023-03-23 09:35:00,352.81,354.08,352.64,353.95,17668.0,348.1905,349.4438,348.0227,349.3155,17668.0
2023-03-23 09:40:00,354.03,354.72,353.34,354.57,22357.0,349.3945,350.0754,348.7135,349.9274,22357.0
2023-03-23 09:45:00,354.62,354.94,353.78,354.69,21764.0,349.9768,350.2926,349.1478,350.0458,21764.0
2023-03-23 09:50:00,354.69,355.03,354.47,354.9,9558.0,350.0458,350.3814,349.8287,350.2531,9558.0
2023-03-23 09:55:00,355.02,355.86,354.75,355.64,23734.0,350.3715,351.2005,350.1051,350.9834,23734.0
2023-03-23 10:00:00,355.56,356.21,355.47,355.76,10844.0,350.9044,351.5459,350.8156,351.1018,10844.0
2023-03-23 10:05:00,355.66,356.29,355.54,356.29,11206.0,351.0031,351.6249,350.8847,351.6249,11206.0
2023-03-23 10:10:00,356.29,356.69,355.62,355.94,18314.0,351.6249,352.0197,350.9637,351.2795,18314.0
2023-03-23 10:15:00,355.94,356.41,355.91,356.04,12833.0,351.2795,351.7433,351.2499,351.3782,12833.0
2023-03-23 10:20:00,356.0,356.0,355.44,355.87,13058.0,351.3387,351.3387,350.786,351.2104,13058.0
2023-03-23 10:25:00,355.89,356.3,355.79,356.07,14748.0,351.2301,351.6348,351.1314,351.4078,14748.0
2023-03-23 10:30:00,356.04,356.16,355.72,355.98,12147.0,351.3782,351.4966,351.0624,351.3189,12147.0
2023-03-23 10:35:00,355.91,356.72,355.88,356.53,17062.0,351.2499,352.0493,351.2203,351.8617,17062.0
2023-03-23 10:40:00,356.53,357.07,356.44,357.07,9461.0,351.8617,352.3947,351.7729,352.3947,9461.0
2023-03-23 10:45:00,357.02,358.09,356.94,357.87,10650.0,352.3453,353.4013,352.2664,353.1842,10650.0
2023-03-23 10:50:00,357.85,358.17,357.7,358.03,7428.0,353.1645,353.4803,353.0164,353.3421,7428.0
2023-03-23 10:55:00,358.12,358.32,357.99,358.31,9161.0,353.4309,353.6283,353.3026,353.6184,9161.0
2023-03-23 11:00:00,358.47,359.25,358.46,359.0,15905.0,353.7763,354.5461,353.7665,354.2994,15905.0
2023-03-23 11:05:00,358.96,359.52,358.64,359.01,21374.0,354.2599,354.8126,353.9441,354.3093,21374.0
2023-03-23 11:10:00,359.13,359.76,359.1,359.62,8704.0,354.4277,355.0495,354.3981,354.9113,8704.0
2023-03-23 11:15:00,359.69,359.71,359.25,359.27,13796.0,354.9804,355.0001,354.5461,354.5659,13796.0
2023-03-23 11:20:00,359.31,359.65,359.27,359.64,12875.0,354.6053,354.9409,354.5659,354.931,12875.0
2023-03-23 11:25:00,359.59,359.71,359.38,359.43,11497.0,354.8817,355.0001,354.6744,354.7238,11497.0
2023-03-23 11:30:00,359.47,359.86,358.87,359.3,12349.0,354.7633,355.1481,354.1711,354.5955,12349.0
2023-03-23 11:35:00,359.2,359.47,359.0,359.04,3979.0,354.4968,354.7633,354.2994,354.3389,3979.0
2023-03-23 11:40:00,358.99,359.29,358.64,358.76,10267.0,354.2895,354.5856,353.9441,354.0625,10267.0
2023-03-23 11:45:00,358.76,358.76,358.34,358.6,12235.0,354.0625,354.0625,353.648,353.9046,12235.0
2023-03-23 11:50:00,358.68,358.97,358.68,358.79,5917.0,353.9836,354.2698,353.9836,354.0922,5917.0
2023-03-23 11:55:00,358.78,358.89,358.21,358.21,7209.0,354.0823,354.1908,353.5197,353.5197,7209.0
2023-03-23 12:00:00,358.13,358.21,357.68,357.92,6945.0,353.4408,353.5197,352.9967,353.2335,6945.0
2023-03-23 12:05:00,357.88,358.26,357.79,358.13,3968.0,353.1941,353.5691,353.1052,353.4408,3968.0
2023-03-23 12:10:00,358.0,358.02,357.45,357.57,9308.0,353.3125,353.3322,352.7697,352.8881,9308.0
2023-03-23 12:15:00,357.51,357.66,357.15,357.32,6298.0,352.8289,352.977,352.4736,352.6414,6298.0
2023-03-23 12:20:00,357.35,357.37,356.9,357.17,6880.0,352.671,352.6907,352.2269,352.4934,6880.0
2023-03-23 12:25:00,357.27,357.65,357.19,357.22,5896.0,352.5921,352.9671,352.5131,352.5427,5896.0
2023-03-23 12:30:00,357.23,357.3,356.92,357.09,18459.0,352.5526,352.6217,352.2466,352.4144,18459.0
2023-03-23 12:35:00,357.02,357.09,356.63,356.63,4260.0,352.3453,352.4144,351.9604,351.9604,4260.0
2023-03-23 12:40:00,356.71,356.9,356.36,356.9,4018.0,352.0394,352.2269,351.694,352.2269,4018.0
2023-03-23 12:45:00,356.85,357.0,356.5,357.0,4421.0,352.1776,352.3256,351.8321,352.3256,4421.0
2023-03-23 12:50:00,356.88,357.1,356.78,357.07,7304.0,352.2072,352.4243,352.1085,352.3947,7304.0
2023-03-23 12:55:00,357.07,357.11,356.77,356.9,5067.0,352.3947,352.4342,352.0986,352.2269,5067.0
2023-03-23 13:00:00,356.81,356.9,356.39,356.55,7222.0,352.1381,352.2269,351.7236,351.8815,7222.0
2023-03-23 13:05:00,356.65,356.85,356.28,356.37,4417.0,351.9802,352.1776,351.615,351.7038,4417.0
2023-03-23 13:10:00,356.38,356.38,355.56,356.03,7657.0,351.7137,351.7137,350.9044,351.3683,7657.0
2023-03-23 13:15:00,355.94,356.03,355.48,355.6,30369.0,351.2795,351.3683,350.8255,350.9439,30369.0
2023-03-23 13:20:00,355.66,355.82,355.32,355.39,10827.0,351.0031,351.161,350.6676,350.7367,10827.0
2023-03-23 13:25:00,355.46,355.46,354.28,354.8,11098.0,350.8058,350.8058,349.6412,350.1544,11098.0
2023-03-23 13:30:00,354.76,355.16,354.76,355.15,7064.0,350.1149,350.5097,350.1149,350.4998,7064.0
2023-03-23 13:35:00,355.04,355.46,355.0,355.37,6981.0,350.3913,350.8058,350.3518,350.7169,6981.0
2023-03-23 13:40:00,355.55,356.45,355.54,356.42,8097.0,350.8946,351.7828,350.8847,351.7532,8097.0
2023-03-23 13:45:00,356.42,356.43,355.54,355.81,9411.0,351.7532,351.7631,350.8847,351.1512,9411.0
2023-03-23 13:50:00,355.79,356.02,355.38,355.76,10261.0,351.1314,351.3584,350.7268,351.1018,10261.0
2023-03-23 13:55:00,355.75,355.85,355.53,355.63,9972.0,351.092,351.1906,350.8748,350.9735,9972.0
2023-03-23 14:00:00,355.74,356.31,355.55,355.64,10860.0,351.0821,351.6446,350.8946,350.9834,10860.0
2023-03-23 14:05:00,355.72,355.87,355.18,355.2,6725.0,351.0624,351.2104,350.5294,350.5492,6725.0
2023-03-23 14:10:00,355.22,355.71,355.04,355.66,7572.0,350.5689,351.0525,350.3913,351.0031,7572.0
2023-03-23 14:15:00,355.66,355.75,355.42,355.55,8808.0,351.0031,351.092,350.7663,350.8946,8808.0
2023-03-23 14:20:00,355.56,355.56,355.05,355.1,15267.0,350.9044,350.9044,350.4011,350.4505,15267.0
2023-03-23 14:25:00,355.28,355.28,354.06,354.12,9638.0,350.6281,350.6281,349.4241,349.4833,9638.0
2023-03-23 14:30:00,354.01,354.55,354.0,354.3,19038.0,349.3747,349.9077,349.3649,349.6609,19038.0
2023-03-23 14:35:00,354.4,354.93,354.29,354.29,15794.0,349.7596,350.2827,349.6511,349.6511,15794.0
2023-03-23 14:40:00,354.43,354.47,353.13,353.18,18317.0,349.7892,349.8287,348.5063,348.5556,18317.0
2023-03-23 14:45:00,353.23,354.01,353.08,353.46,15340.0,348.605,349.3747,348.4569,348.8319,15340.0
2023-03-23 14:50:00,353.3,353.4,352.77,352.88,16898.0,348.674,348.7727,348.151,348.2595,16898.0
2023-03-23 14:55:00,352.8,353.73,352.35,353.58,19271.0,348.1806,349.0984,347.7365,348.9504,19271.0
2023-03-23 15:00:00,353.72,355.89,353.72,354.47,31041.0,349.0885,351.2301,349.0885,349.8287,31041.0
2023-03-23 15:05:00,354.54,354.55,353.63,354.35,10890.0,349.8978,349.9077,348.9997,349.7103,10890.0
2023-03-23 15:10:00,354.52,354.65,353.36,353.79,13232.0,349.8781,350.0064,348.7333,349.1576,13232.0
2023-03-23 15:15:00,353.77,354.01,352.5,352.5,21206.0,349.1379,349.3747,347.8845,347.8845,21206.0
2023-03-23 15:20:00,352.44,353.23,351.84,353.08,14065.0,347.8253,348.605,347.2332,348.4569,14065.0
2023-03-23 15:25:00,353.11,353.56,352.97,353.01,12456.0,348.4865,348.9306,348.3484,348.3878,12456.0
2023-03-23 15:30:00,352.99,353.23,352.61,353.08,15014.0,348.3681,348.605,347.9931,348.4569,15014.0
2023-03-23 15:35:00,353.2,354.12,353.2,353.72,14795.0,348.5753,349.4833,348.5753,349.0885,14795.0
2023-03-23 15:40:00,353.59,353.94,353.34,353.67,14385.0,348.9602,349.3057,348.7135,349.0392,14385.0
2023-03-23 15:45:00,353.69,354.67,353.68,354.02,19099.0,349.0589,350.0261,349.0491,349.3846,19099.0
2023-03-23 15:50:00,354.22,355.43,354.22,354.86,35970.0,349.582,350.7761,349.582,350.2136,35970.0
2023-03-23 15:55:00,354.97,355.13,354.07,354.2,121307.0,350.3222,350.4801,349.434,349.5623,121307.0
2023-03-24 09:30:00,350.45,350.82,349.03,349.75,66135.0,345.8614,346.2265,344.4599,345.1705,66135.0
2023-03-24 09:35:00,349.82,350.7,349.43,349.43,69273.0,345.2396,346.1081,344.8547,344.8547,69273.0
2023-03-24 09:40:00,349.21,349.42,347.52,348.54,14913.0,344.6376,344.8448,342.9697,343.9764,14913.0
2023-03-24 09:45:00,348.06,348.28,346.31,346.86,32588.0,343.5026,343.7198,341.7756,342.3184,32588.0
2023-03-24 09:50:00,346.88,348.49,346.88,348.43,9781.0,342.3381,343.927,342.3381,343.8678,9781.0
2023-03-24 09:55:00,348.53,349.59,348.53,349.5,22592.0,343.9665,345.0126,343.9665,344.9238,22592.0
2023-03-24 10:00:00,349.5,350.26,348.73,348.81,25825.0,344.9238,345.6738,344.1639,344.2428,25825.0
2023-03-24 10:05:00,348.69,349.13,347.63,348.29,19419.0,344.1244,344.5586,343.0783,343.7296,19419.0
2023-03-24 10:10:00,348.18,349.25,348.11,348.7,16799.0,343.6211,344.6771,343.552,344.1343,16799.0
2023-03-24 10:15:00,348.59,348.68,348.0,348.0,13364.0,344.0257,344.1145,343.4434,343.4434,13364.0
2023-03-24 10:20:00,348.13,348.13,347.0,347.51,10275.0,343.5717,343.5717,342.4565,342.9599,10275.0
2023-03-24 10:25:00,347.57,349.12,347.54,349.06,10533.0,343.0191,344.5488,342.9895,344.4896,10533.0
2023-03-24 10:30:00,349.13,349.73,348.82,349.35,47186.0,344.5586,345.1508,344.2527,344.7758,47186.0
2023-03-24 10:35:00,349.3,349.31,348.51,348.7,11338.0,344.7264,344.7363,343.9468,344.1343,11338.0
2023-03-24 10:40:00,348.59,348.59,348.02,348.28,5859.0,344.0257,344.0257,343.4632,343.7198,5859.0
2023-03-24 10:45:00,348.38,348.57,347.97,347.97,13465.0,343.8185,344.006,343.4138,343.4138,13465.0
2023-03-24 10:50:00,347.85,348.05,347.68,347.85,8919.0,343.2954,343.4928,343.1276,343.2954,8919.0
2023-03-24 10:55:00,347.78,348.64,347.78,348.55,11291.0,343.2263,344.0751,343.2263,343.9862,11291.0
2023-03-24 11:00:00,348.58,349.05,348.28,348.95,10824.0,344.0158,344.4797,343.7198,344.381,10824.0
2023-03-24 11:05:00,348.99,349.13,348.0,348.02,17006.0,344.4205,344.5586,343.4434,343.4632,17006.0
2023-03-24 11:10:00,347.92,348.93,347.5,348.71,52770.0,343.3645,344.3613,342.95,344.1441,52770.0
2023-03-24 11:15:00,348.73,349.41,348.73,349.05,52015.0,344.1639,344.835,344.1639,344.4797,52015.0
2023-03-24 11:20:00,349.04,349.31,348.85,349.0,11024.0,344.4698,344.7363,344.2823,344.4303,11024.0
2023-03-24 11:25:00,349.07,349.44,348.95,349.05,17004.0,344.4994,344.8646,344.381,344.4797,17004.0
2023-03-24 11:30:00,348.99,349.5,348.9,349.33,9635.0,344.4205,344.9238,344.3317,344.756,9635.0
2023-03-24 11:35:00,349.29,349.76,349.23,349.45,9879.0,344.7165,345.1804,344.6573,344.8744,9879.0
2023-03-24 11:40:00,349.55,349.63,349.34,349.5,4150.0,344.9731,345.0521,344.7659,344.9238,4150.0
2023-03-24 11:45:00,349.47,351.27,349.46,350.69,29492.0,344.8942,346.6706,344.8843,346.0982,29492.0
2023-03-24 11:50:00,350.6,351.02,350.6,350.72,15602.0,346.0094,346.4239,346.0094,346.1278,15602.0
2023-03-24 11:55:00,350.65,351.38,350.53,351.22,14406.0,346.0587,346.7792,345.9403,346.6213,14406.0
2023-03-24 12:00:00,351.3,352.02,350.85,350.86,11572.0,346.7002,347.4108,346.2561,346.266,11572.0
2023-03-24 12:05:00,351.02,351.06,350.53,350.53,9078.0,346.4239,346.4634,345.9403,345.9403,9078.0
2023-03-24 12:10:00,350.61,350.83,350.5,350.54,11855.0,346.0193,346.2364,345.9107,345.9502,11855.0
2023-03-24 12:15:00,350.52,350.62,349.81,349.96,8313.0,345.9304,346.0291,345.2297,345.3778,8313.0
2023-03-24 12:20:00,350.09,350.27,349.84,350.22,6944.0,345.5061,345.6837,345.2593,345.6344,6944.0
2023-03-24 12:25:00,350.28,350.56,349.99,350.56,8572.0,345.6936,345.9699,345.4074,345.9699,8572.0
2023-03-24 12:30:00,350.66,350.99,350.42,350.75,23473.0,346.0686,346.3943,345.8317,346.1574,23473.0
2023-03-24 12:35:00,350.76,350.94,350.43,350.71,24448.0,346.1673,346.3449,345.8416,346.118,24448.0
2023-03-24 12:40:00,350.71,351.04,350.6,350.84,11264.0,346.118,346.4436,346.0094,346.2462,11264.0
2023-03-24 12:45:00,350.98,351.52,350.98,351.35,9721.0,346.3844,346.9173,346.3844,346.7496,9721.0
2023-03-24 12:50:00,351.38,351.38,350.85,351.14,17313.0,346.7792,346.7792,346.2561,346.5423,17313.0
2023-03-24 12:55:00,351.14,351.69,351.14,351.46,10997.0,346.5423,347.0851,346.5423,346.8581,10997.0
2023-03-24 13:00:00,351.51,351.64,351.06,351.24,6062.0,346.9075,347.0358,346.4634,346.641,6062.0
2023-03-24 13:05:00,351.07,351.45,350.64,351.0,13010.0,346.4732,346.8483,346.0489,346.4042,13010.0
2023-03-24 13:10:00,350.92,351.18,350.75,350.91,8042.0,346.3252,346.5818,346.1574,346.3153,8042.0
2023-03-24 13:15:00,350.94,351.11,350.24,350.29,19847.0,346.3449,346.5127,345.6541,345.7035,19847.0
2023-03-24 13:20:00,350.35,350.85,350.28,350.52,12665.0,345.7627,346.2561,345.6936,345.9304,12665.0
2023-03-24 13:25:00,350.57,351.3,350.35,350.52,23544.0,345.9798,346.7002,345.7627,345.9304,23544.0
2023-03-24 13:30:00,350.59,351.15,350.59,350.87,16286.0,345.9995,346.5522,345.9995,346.2759,16286.0
2023-03-24 13:35:00,350.87,351.35,350.86,351.14,22018.0,346.2759,346.7496,346.266,346.5423,22018.0
2023-03-24 13:40:00,351.16,351.47,350.83,351.02,10853.0,346.5621,346.868,346.2364,346.4239,10853.0
2023-03-24 13:45:00,350.91,350.99,350.22,350.35,26615.0,346.3153,346.3943,345.6344,345.7627,26615.0
2023-03-24 13:50:00,350.44,350.73,350.35,350.68,10983.0,345.8515,346.1377,345.7627,346.0883,10983.0
2023-03-24 13:55:00,350.77,351.21,350.63,351.08,14777.0,346.1772,346.6114,346.039,346.4831,14777.0
2023-03-24 14:00:00,351.13,351.5,351.13,351.38,8767.0,346.5325,346.8976,346.5325,346.7792,8767.0
2023-03-24 14:05:00,351.49,351.49,350.88,351.35,8220.0,346.8877,346.8877,346.2857,346.7496,8220.0
2023-03-24 14:10:00,351.32,351.57,351.3,351.38,6950.0,346.72,346.9667,346.7002,346.7792,6950.0
2023-03-24 14:15:00,351.37,351.7,350.87,351.07,23745.0,346.7693,347.095,346.2759,346.4732,23745.0
2023-03-24 14:20:00,351.15,351.57,351.15,351.24,14970.0,346.5522,346.9667,346.5522,346.641,14970.0
2023-03-24 14:25:00,351.28,351.42,351.05,351.42,7776.0,346.6805,346.8187,346.4535,346.8187,7776.0
2023-03-24 14:30:00,351.41,352.19,351.25,351.94,17015.0,346.8088,347.5786,346.6509,347.3318,17015.0
2023-03-24 14:35:00,351.87,351.91,351.57,351.8,11506.0,347.2628,347.3022,346.9667,347.1937,11506.0
2023-03-24 14:40:00,351.77,351.87,351.43,351.71,7284.0,347.1641,347.2628,346.8285,347.1049,7284.0
2023-03-24 14:45:00,351.71,351.86,351.48,351.69,9970.0,347.1049,347.2529,346.8779,347.0851,9970.0
2023-03-24 14:50:00,351.65,351.65,351.17,351.3,11726.0,347.0456,347.0456,346.5719,346.7002,11726.0
2023-03-24 14:55:00,351.27,351.6,351.0,351.26,14650.0,346.6706,346.9963,346.4042,346.6607,14650.0
2023-03-24 15:00:00,351.29,351.45,351.0,351.29,9046.0,346.6904,346.8483,346.4042,346.6904,9046.0
2023-03-24 15:05:00,351.21,351.39,351.02,351.09,6881.0,346.6114,346.789,346.4239,346.493,6881.0
2023-03-24 15:10:00,351.15,351.37,351.01,351.09,7809.0,346.5522,346.7693,346.414,346.493,7809.0
2023-03-24 15:15:00,351.14,351.72,351.12,351.61,10067.0,346.5423,347.1147,346.5226,347.0062,10067.0
2023-03-24 15:20:00,351.73,352.15,351.67,351.94,16997.0,347.1246,347.5391,347.0654,347.3318,16997.0
2023-03-24 15:25:00,351.88,352.34,351.77,352.2,12748.0,347.2726,347.7266,347.1641,347.5884,12748.0
2023-03-24 15:30:00,352.19,352.42,351.83,352.09,23208.0,347.5786,347.8056,347.2233,347.4799,23208.0
2023-03-24 15:35:00,352.09,352.4,351.89,352.13,15001.0,347.4799,347.7858,347.2825,347.5194,15001.0
2023-03-24 15:40:00,352.19,352.36,351.93,351.99,8567.0,347.5786,347.7463,347.322,347.3812,8567.0
2023-03-24 15:45:00,352.06,352.06,351.26,351.6,34639.0,347.4503,347.4503,346.6607,346.9963,34639.0
2023-03-24 15:50:00,351.55,351.59,350.96,351.07,35518.0,346.947,346.9864,346.3647,346.4732,35518.0
2023-03-24 15:55:00,350.99,351.98,350.76,351.78,114632.0,346.3943,347.3713,346.1673,347.1739,114632.0
2023-03-27 09:30:00,355.57,356.68,354.36,356.24,61422.0,350.9143,352.0098,349.7202,351.5755,61422.0
2023-03-27 09:35:00,356.24,356.82,355.75,355.98,19087.0,351.5755,352.1479,351.092,351.3189,19087.0
2023-03-27 09:40:00,356.19,357.28,355.43,356.88,27168.0,351.5262,352.6019,350.7761,352.2072,27168.0
2023-03-27 09:45:00,356.81,357.58,356.79,357.4,15036.0,352.1381,352.898,352.1183,352.7204,15036.0
2023-03-27 09:50:00,357.51,357.89,356.46,356.46,13436.0,352.8289,353.2039,351.7927,351.7927,13436.0
2023-03-27 09:55:00,356.5,356.89,356.13,356.67,18710.0,351.8321,352.217,351.467,351.9999,18710.0
2023-03-27 10:00:00,356.77,356.95,356.39,356.88,12316.0,352.0986,352.2762,351.7236,352.2072,12316.0
2023-03-27 10:05:00,356.92,356.95,356.37,356.52,17225.0,352.2466,352.2762,351.7038,351.8519,17225.0
2023-03-27 10:10:00,356.64,356.67,356.19,356.35,9596.0,351.9703,351.9999,351.5262,351.6841,9596.0
2023-03-27 10:15:00,356.36,356.73,355.41,355.71,11616.0,351.694,352.0591,350.7564,351.0525,11616.0
2023-03-27 10:20:00,355.71,356.13,355.69,355.72,9007.0,351.0525,351.467,351.0327,351.0624,9007.0
2023-03-27 10:25:00,355.72,355.72,355.16,355.35,7857.0,351.0624,351.0624,350.5097,350.6972,7857.0
2023-03-27 10:30:00,355.34,355.36,354.81,355.14,9649.0,350.6873,350.7071,350.1643,350.4899,9649.0
2023-03-27 10:35:00,355.15,355.65,355.06,355.59,11723.0,350.4998,350.9933,350.411,350.9341,11723.0
2023-03-27 10:40:00,355.59,355.7,355.1,355.13,14610.0,350.9341,351.0426,350.4505,350.4801,14610.0
2023-03-27 10:45:00,355.2,355.44,354.71,355.02,9363.0,350.5492,350.786,350.0656,350.3715,9363.0
2023-03-27 10:50:00,355.1,355.94,354.96,355.89,13742.0,350.4505,351.2795,350.3123,351.2301,13742.0
2023-03-27 10:55:00,355.83,356.31,355.3,355.57,13335.0,351.1709,351.6446,350.6479,350.9143,13335.0
2023-03-27 11:00:00,355.54,355.71,355.29,355.5,9973.0,350.8847,351.0525,350.638,350.8452,9973.0
2023-03-27 11:05:00,355.53,355.63,355.28,355.46,13608.0,350.8748,350.9735,350.6281,350.8058,13608.0
2023-03-27 11:10:00,355.4,355.83,355.36,355.73,9855.0,350.7465,351.1709,350.7071,351.0722,9855.0
2023-03-27 11:15:00,355.8,355.91,355.25,355.45,12896.0,351.1413,351.2499,350.5985,350.7959,12896.0
2023-03-27 11:20:00,355.46,355.98,355.45,355.77,8310.0,350.8058,351.3189,350.7959,351.1117,8310.0
2023-03-27 11:25:00,355.9,356.24,355.64,356.18,22482.0,351.24,351.5755,350.9834,351.5163,22482.0
2023-03-27 11:30:00,356.19,356.27,355.98,356.2,6206.0,351.5262,351.6052,351.3189,351.5361,6206.0
2023-03-27 11:35:00,356.35,356.54,356.24,356.54,8679.0,351.6841,351.8716,351.5755,351.8716,8679.0
2023-03-27 11:40:00,356.48,356.64,355.88,356.02,20654.0,351.8124,351.9703,351.2203,351.3584,20654.0
2023-03-27 11:45:00,355.95,356.01,355.7,355.98,22196.0,351.2893,351.3486,351.0426,351.3189,22196.0
2023-03-27 11:50:00,355.88,356.3,355.73,355.76,9353.0,351.2203,351.6348,351.0722,351.1018,9353.0
2023-03-27 11:55:00,355.75,355.91,355.27,355.62,11153.0,351.092,351.2499,350.6182,350.9637,11153.0
2023-03-27 12:00:00,355.61,355.89,355.5,355.88,6437.0,350.9538,351.2301,350.8452,351.2203,6437.0
2023-03-27 12:05:00,355.78,355.86,355.25,355.47,8934.0,351.1216,351.2005,350.5985,350.8156,8934.0
2023-03-27 12:10:00,355.52,355.58,355.27,355.38,13932.0,350.865,350.9242,350.6182,350.7268,13932.0
2023-03-27 12:15:00,355.47,355.54,355.28,355.44,10222.0,350.8156,350.8847,350.6281,350.786,10222.0
2023-03-27 12:20:00,355.39,355.56,355.27,355.4,12534.0,350.7367,350.9044,350.6182,350.7465,12534.0
2023-03-27 12:25:00,355.34,355.56,355.15,355.46,21445.0,350.6873,350.9044,350.4998,350.8058,21445.0
2023-03-27 12:30:00,355.46,355.55,355.28,355.3,13106.0,350.8058,350.8946,350.6281,350.6479,13106.0
2023-03-27 12:35:00,355.35,355.49,355.21,355.21,17356.0,350.6972,350.8354,350.559,350.559,17356.0
2023-03-27 12:40:00,355.21,355.3,355.14,355.3,26251.0,350.559,350.6479,350.4899,350.6479,26251.0
2023-03-27 12:45:00,355.36,355.5,355.03,355.26,11889.0,350.7071,350.8452,350.3814,350.6084,11889.0
2023-03-27 12:50:00,355.22,355.35,354.92,355.0,5603.0,350.5689,350.6972,350.2728,350.3518,5603.0
2023-03-27 12:55:00,354.98,355.06,354.53,354.72,10732.0,350.332,350.411,349.8879,350.0754,10732.0
2023-03-27 13:00:00,354.74,355.38,354.7,355.24,10268.0,350.0952,350.7268,350.0557,350.5886,10268.0
2023-03-27 13:05:00,355.17,355.27,354.84,354.84,9239.0,350.5196,350.6182,350.1939,350.1939,9239.0
2023-03-27 13:10:00,354.8,354.89,354.42,354.54,10344.0,350.1544,350.2432,349.7794,349.8978,10344.0
2023-03-27 13:15:00,354.53,354.99,354.37,354.92,5569.0,349.8879,350.3419,349.73,350.2728,5569.0
2023-03-27 13:20:00,354.89,355.77,354.85,355.63,7323.0,350.2432,351.1117,350.2037,350.9735,7323.0
2023-03-27 13:25:00,355.6,355.69,355.44,355.49,11437.0,350.9439,351.0327,350.786,350.8354,11437.0
2023-03-27 13:30:00,355.57,355.76,355.36,355.51,15925.0,350.9143,351.1018,350.7071,350.8551,15925.0
2023-03-27 13:35:00,355.49,355.52,355.26,355.32,8175.0,350.8354,350.865,350.6084,350.6676,8175.0
2023-03-27 13:40:00,355.32,355.53,355.19,355.32,9051.0,350.6676,350.8748,350.5393,350.6676,9051.0
2023-03-27 13:45:00,355.23,355.53,355.23,355.37,5225.0,350.5788,350.8748,350.5788,350.7169,5225.0
2023-03-27 13:50:00,355.38,355.56,355.32,355.37,8664.0,350.7268,350.9044,350.6676,350.7169,8664.0
2023-03-27 13:55:00,355.38,355.45,355.25,355.31,8102.0,350.7268,350.7959,350.5985,350.6577,8102.0
2023-03-27 14:00:00,355.3,355.3,354.91,355.01,6466.0,350.6479,350.6479,350.263,350.3616,6466.0
2023-03-27 14:05:00,354.9,355.14,354.85,355.0,5678.0,350.2531,350.4899,350.2037,350.3518,5678.0
2023-03-27 14:10:00,354.97,355.14,354.76,354.86,14325.0,350.3222,350.4899,350.1149,350.2136,14325.0
2023-03-27 14:15:00,354.87,355.14,354.84,355.09,8186.0,350.2235,350.4899,350.1939,350.4406,8186.0
2023-03-27 14:20:00,355.2,355.62,355.15,355.56,7713.0,350.5492,350.9637,350.4998,350.9044,7713.0
2023-03-27 14:25:00,355.63,356.01,355.6,355.97,4972.0,350.9735,351.3486,350.9439,351.3091,4972.0
2023-03-27 14:30:00,356.05,356.14,355.94,356.02,7764.0,351.388,351.4769,351.2795,351.3584,7764.0
2023-03-27 14:35:00,355.96,356.18,355.93,355.99,16279.0,351.2992,351.5163,351.2696,351.3288,16279.0
2023-03-27 14:40:00,355.93,356.1,355.85,355.91,6642.0,351.2696,351.4374,351.1906,351.2499,6642.0
2023-03-27 14:45:00,355.98,356.12,355.72,356.01,7082.0,351.3189,351.4571,351.0624,351.3486,7082.0
2023-03-27 14:50:00,356.11,356.14,355.9,356.06,7869.0,351.4472,351.4769,351.24,351.3979,7869.0
2023-03-27 14:55:00,356.06,356.28,356.02,356.2,11044.0,351.3979,351.615,351.3584,351.5361,11044.0
2023-03-27 15:00:00,356.25,356.31,355.74,355.88,10823.0,351.5854,351.6446,351.0821,351.2203,10823.0
2023-03-27 15:05:00,355.9,355.9,355.55,355.64,7380.0,351.24,351.24,350.8946,350.9834,7380.0
2023-03-27 15:10:00,355.75,355.86,355.54,355.68,7399.0,351.092,351.2005,350.8847,351.0229,7399.0
2023-03-27 15:15:00,355.56,355.64,355.21,355.28,13159.0,350.9044,350.9834,350.559,350.6281,13159.0
2023-03-27 15:20:00,355.35,355.64,355.24,355.64,9872.0,350.6972,350.9834,350.5886,350.9834,9872.0
2023-03-27 15:25:00,355.58,355.87,355.55,355.78,11635.0,350.9242,351.2104,350.8946,351.1216,11635.0
2023-03-27 15:30:00,355.73,355.93,355.43,355.64,16552.0,351.0722,351.2696,350.7761,350.9834,16552.0
2023-03-27 15:35:00,355.7,355.8,355.19,355.31,8201.0,351.0426,351.1413,350.5393,350.6577,8201.0
2023-03-27 15:40:00,355.38,355.5,355.11,355.16,13503.0,350.7268,350.8452,350.4603,350.5097,13503.0
2023-03-27 15:45:00,355.23,355.26,354.76,354.85,16136.0,350.5788,350.6084,350.1149,350.2037,16136.0
2023-03-27 15:50:00,354.85,355.03,354.37,354.79,34590.0,350.2037,350.3814,349.73,350.1445,34590.0
2023-03-27 15:55:00,354.87,354.87,354.28,354.81,79459.0,350.2235,350.2235,349.6412,350.1643,79459.0
2023-03-28 09:30:00,355.56,355.9,353.02,353.22,31490.0,350.9044,351.24,348.3977,348.5951,31490.0
2023-03-28 09:35:00,353.64,353.98,353.14,353.31,8261.0,349.0096,349.3451,348.5161,348.6839,8261.0
2023-03-28 09:40:00,353.31,353.57,352.8,352.88,5897.0,348.6839,348.9405,348.1806,348.2595,5897.0
2023-03-28 09:45:00,352.9,354.23,352.9,354.05,12365.0,348.2793,349.5919,348.2793,349.4142,12365.0
2023-03-28 09:50:00,354.19,354.31,353.87,354.22,2569.0,349.5524,349.6708,349.2366,349.582,2569.0
2023-03-28 09:55:00,354.55,354.77,354.13,354.67,7086.0,349.9077,350.1248,349.4932,350.0261,7086.0
2023-03-28 10:00:00,354.76,355.21,354.41,355.13,13818.0,350.1149,350.559,349.7695,350.4801,13818.0
2023-03-28 10:05:00,355.16,355.41,354.99,355.13,9651.0,350.5097,350.7564,350.3419,350.4801,9651.0
2023-03-28 10:10:00,355.32,355.7,355.32,355.43,12496.0,350.6676,351.0426,350.6676,350.7761,12496.0
2023-03-28 10:15:00,355.53,355.88,355.37,355.38,7253.0,350.8748,351.2203,350.7169,350.7268,7253.0
2023-03-28 10:20:00,355.44,355.61,355.1,355.14,11264.0,350.786,350.9538,350.4505,350.4899,11264.0
2023-03-28 10:25:00,355.12,355.36,354.93,355.09,12703.0,350.4702,350.7071,350.2827,350.4406,12703.0
2023-03-28 10:30:00,355.14,355.15,353.72,353.91,16630.0,350.4899,350.4998,349.0885,349.2761,16630.0
2023-03-28 10:35:00,353.94,354.42,353.94,354.27,8575.0,349.3057,349.7794,349.3057,349.6313,8575.0
2023-03-28 10:40:00,354.28,354.34,354.01,354.28,11731.0,349.6412,349.7004,349.3747,349.6412,11731.0
2023-03-28 10:45:00,354.35,354.62,354.34,354.58,7602.0,349.7103,349.9768,349.7004,349.9373,7602.0
2023-03-28 10:50:00,354.66,354.66,354.02,354.02,10014.0,350.0162,350.0162,349.3846,349.3846,10014.0
2023-03-28 10:55:00,353.93,354.23,353.84,353.84,5588.0,349.2958,349.5919,349.207,349.207,5588.0
2023-03-28 11:00:00,353.89,354.48,353.87,354.4,9090.0,349.2563,349.8386,349.2366,349.7596,9090.0
2023-03-28 11:05:00,354.44,354.48,354.28,354.37,9257.0,349.7991,349.8386,349.6412,349.73,9257.0
2023-03-28 11:10:00,354.32,354.57,354.32,354.53,11475.0,349.6807,349.9274,349.6807,349.8879,11475.0
2023-03-28 11:15:00,354.58,354.81,354.58,354.72,6915.0,349.9373,350.1643,349.9373,350.0754,6915.0
2023-03-28 11:20:00,354.66,355.04,354.55,354.85,9811.0,350.0162,350.3913,349.9077,350.2037,9811.0
2023-03-28 11:25:00,354.93,355.05,354.8,354.93,11123.0,350.2827,350.4011,350.1544,350.2827,11123.0
2023-03-28 11:30:00,354.88,355.31,354.86,355.17,10055.0,350.2334,350.6577,350.2136,350.5196,10055.0
2023-03-28 11:35:00,355.16,355.63,355.06,355.44,15727.0,350.5097,350.9735,350.411,350.786,15727.0
2023-03-28 11:40:00,355.44,355.55,355.17,355.22,7924.0,350.786,350.8946,350.5196,350.5689,7924.0
2023-03-28 11:45:00,355.24,355.46,355.16,355.28,14049.0,350.5886,350.8058,350.5097,350.6281,14049.0
2023-03-28 11:50:00,355.29,355.51,355.15,355.5,8660.0,350.638,350.8551,350.4998,350.8452,8660.0
2023-03-28 11:55:00,355.45,355.59,355.34,355.59,5571.0,350.7959,350.9341,350.6873,350.9341,5571.0
2023-03-28 12:00:00,355.61,355.69,355.33,355.34,7770.0,350.9538,351.0327,350.6775,350.6873,7770.0
2023-03-28 12:05:00,355.34,355.5,355.07,355.44,8357.0,350.6873,350.8452,350.4209,350.786,8357.0
2023-03-28 12:10:00,355.44,355.61,355.31,355.48,9360.0,350.786,350.9538,350.6577,350.8255,9360.0
2023-03-28 12:15:00,355.53,355.54,354.85,355.07,8866.0,350.8748,350.8847,350.2037,350.4209,8866.0
2023-03-28 12:20:00,355.07,355.49,355.01,355.23,10839.0,350.4209,350.8354,350.3616,350.5788,10839.0
2023-03-28 12:25:00,355.31,355.39,355.17,355.3,7815.0,350.6577,350.7367,350.5196,350.6479,7815.0
2023-03-28 12:30:00,355.31,355.31,354.7,354.87,8100.0,350.6577,350.6577,350.0557,350.2235,8100.0
2023-03-28 12:35:00,354.89,354.95,354.79,354.93,9671.0,350.2432,350.3024,350.1445,350.2827,9671.0
2023-03-28 12:40:00,354.92,355.15,354.62,355.13,9078.0,350.2728,350.4998,349.9768,350.4801,9078.0
2023-03-28 12:45:00,355.05,355.25,355.05,355.25,5661.0,350.4011,350.5985,350.4011,350.5985,5661.0
2023-03-28 12:50:00,355.21,355.21,354.99,355.08,9283.0,350.559,350.559,350.3419,350.4307,9283.0
2023-03-28 12:55:00,355.06,355.06,354.75,355.02,6416.0,350.411,350.411,350.1051,350.3715,6416.0
2023-03-28 13:00:00,355.05,355.19,354.72,354.72,6436.0,350.4011,350.5393,350.0754,350.0754,6436.0
2023-03-28 13:05:00,354.66,354.82,354.52,354.75,6543.0,350.0162,350.1741,349.8781,350.1051,6543.0
2023-03-28 13:10:00,354.75,355.0,354.73,354.89,7943.0,350.1051,350.3518,350.0853,350.2432,7943.0
2023-03-28 13:15:00,354.78,354.88,354.63,354.88,7337.0,350.1347,350.2334,349.9866,350.2334,7337.0
2023-03-28 13:20:00,354.84,354.91,354.74,354.75,6879.0,350.1939,350.263,350.0952,350.1051,6879.0
2023-03-28 13:25:00,354.81,355.12,354.77,355.06,7655.0,350.1643,350.4702,350.1248,350.411,7655.0
2023-03-28 13:30:00,355.02,355.11,354.58,354.69,10672.0,350.3715,350.4603,349.9373,350.0458,10672.0
2023-03-28 13:35:00,354.64,354.83,354.58,354.67,12188.0,349.9965,350.184,349.9373,350.0261,12188.0
2023-03-28 13:40:00,354.67,354.94,354.66,354.82,8697.0,350.0261,350.2926,350.0162,350.1741,8697.0
2023-03-28 13:45:00,354.82,355.03,354.72,355.01,10843.0,350.1741,350.3814,350.0754,350.3616,10843.0
2023-03-28 13:50:00,354.98,355.01,354.72,354.83,9387.0,350.332,350.3616,350.0754,350.184,9387.0
2023-03-28 13:55:00,354.85,354.85,354.23,354.41,8840.0,350.2037,350.2037,349.5919,349.7695,8840.0
2023-03-28 14:00:00,354.28,354.59,354.19,354.59,12558.0,349.6412,349.9471,349.5524,349.9471,12558.0
2023-03-28 14:05:00,354.62,354.63,354.18,354.19,7806.0,349.9768,349.9866,349.5425,349.5524,7806.0
2023-03-28 14:10:00,354.28,354.33,354.06,354.27,8113.0,349.6412,349.6906,349.4241,349.6313,8113.0
2023-03-28 14:15:00,354.21,354.31,353.96,354.18,9631.0,349.5721,349.6708,349.3254,349.5425,9631.0
2023-03-28 14:20:00,354.18,354.32,353.86,353.87,13503.0,349.5425,349.6807,349.2267,349.2366,13503.0
2023-03-28 14:25:00,353.92,354.1,353.79,353.79,8614.0,349.2859,349.4636,349.1576,349.1576,8614.0
2023-03-28 14:30:00,353.91,353.97,353.55,353.73,10247.0,349.2761,349.3353,348.9208,349.0984,10247.0
2023-03-28 14:35:00,353.76,353.93,353.71,353.86,8826.0,349.128,349.2958,349.0787,349.2267,8826.0
2023-03-28 14:40:00,353.89,354.28,353.86,354.25,8392.0,349.2563,349.6412,349.2267,349.6116,8392.0
2023-03-28 14:45:00,354.28,354.74,354.24,354.45,8891.0,349.6412,350.0952,349.6017,349.809,8891.0
2023-03-28 14:50:00,354.45,354.68,354.44,354.62,7665.0,349.809,350.036,349.7991,349.9768,7665.0
2023-03-28 14:55:00,354.69,354.88,354.56,354.61,11498.0,350.0458,350.2334,349.9175,349.9669,11498.0
2023-03-28 15:00:00,354.66,354.92,354.64,354.68,12250.0,350.0162,350.2728,349.9965,350.036,12250.0
2023-03-28 15:05:00,354.72,354.89,354.6,354.81,6362.0,350.0754,350.2432,349.957,350.1643,6362.0
2023-03-28 15:10:00,354.85,354.92,354.26,354.34,14468.0,350.2037,350.2728,349.6215,349.7004,14468.0
2023-03-28 15:15:00,354.42,354.46,354.14,354.19,8524.0,349.7794,349.8188,349.503,349.5524,8524.0
2023-03-28 15:20:00,354.16,354.23,353.99,354.07,11103.0,349.5228,349.5919,349.355,349.434,11103.0
2023-03-28 15:25:00,354.13,354.21,353.75,353.93,12638.0,349.4932,349.5721,349.1181,349.2958,12638.0
2023-03-28 15:30:00,353.89,353.97,353.51,353.95,15050.0,349.2563,349.3353,348.8813,349.3155,15050.0
2023-03-28 15:35:00,353.98,354.29,353.86,353.96,14160.0,349.3451,349.6511,349.2267,349.3254,14160.0
2023-03-28 15:40:00,354.01,354.09,353.7,353.7,15340.0,349.3747,349.4537,349.0688,349.0688,15340.0
2023-03-28 15:45:00,353.67,353.87,353.43,353.87,16268.0,349.0392,349.2366,348.8023,349.2366,16268.0
2023-03-28 15:50:00,353.94,354.4,353.8,354.1,33110.0,349.3057,349.7596,349.1675,349.4636,33110.0
2023-03-28 15:55:00,354.15,354.48,353.87,354.48,64967.0,349.5129,349.8386,349.2366,349.8386,64967.0
2023-03-29 09:30:00,357.38,358.01,356.01,357.0,48578.0,352.7006,353.3224,351.3486,352.3256,48578.0
2023-03-29 09:35:00,356.8,357.54,356.72,357.15,10067.0,352.1282,352.8585,352.0493,352.4736,10067.0
2023-03-29 09:40:00,356.98,357.72,356.98,357.63,21178.0,352.3059,353.0362,352.3059,352.9473,21178.0
2023-03-29 09:45:00,357.61,358.0,357.1,357.52,24558.0,352.9276,353.3125,352.4243,352.8388,24558.0
2023-03-29 09:50:00,357.46,357.97,357.36,357.44,14582.0,352.7796,353.2829,352.6809,352.7598,14582.0
2023-03-29 09:55:00,357.55,357.81,357.35,357.81,10842.0,352.8684,353.125,352.671,353.125,10842.0
2023-03-29 10:00:00,357.84,358.13,357.58,357.98,14602.0,353.1546,353.4408,352.898,353.2928,14602.0
2023-03-29 10:05:00,358.06,358.06,357.57,357.57,12699.0,353.3717,353.3717,352.8881,352.8881,12699.0
2023-03-29 10:10:00,357.56,357.77,357.24,357.28,11490.0,352.8783,353.0855,352.5624,352.6019,11490.0
2023-03-29 10:15:00,357.22,357.28,357.02,357.2,11254.0,352.5427,352.6019,352.3453,352.523,11254.0
2023-03-29 10:20:00,357.15,357.31,356.69,356.74,11288.0,352.4736,352.6315,352.0197,352.069,11288.0
2023-03-29 10:25:00,356.72,356.91,356.58,356.86,14269.0,352.0493,352.2368,351.9111,352.1874,14269.0
2023-03-29 10:30:00,356.88,356.93,356.67,356.77,9791.0,352.2072,352.2565,351.9999,352.0986,9791.0
2023-03-29 10:35:00,356.64,356.64,356.15,356.2,9576.0,351.9703,351.9703,351.4867,351.5361,9576.0
2023-03-29 10:40:00,356.17,356.25,355.94,356.07,25158.0,351.5065,351.5854,351.2795,351.4078,25158.0
2023-03-29 10:45:00,356.05,356.34,355.84,356.16,10651.0,351.388,351.6742,351.1808,351.4966,10651.0
2023-03-29 10:50:00,356.2,356.25,356.0,356.01,10026.0,351.5361,351.5854,351.3387,351.3486,10026.0
2023-03-29 10:55:00,356.08,356.15,355.82,355.91,28303.0,351.4176,351.4867,351.161,351.2499,28303.0
2023-03-29 11:00:00,355.91,356.28,355.91,356.22,12452.0,351.2499,351.615,351.2499,351.5558,12452.0
2023-03-29 11:05:00,356.31,356.37,356.19,356.35,14128.0,351.6446,351.7038,351.5262,351.6841,14128.0
2023-03-29 11:10:00,356.32,356.52,356.26,356.36,12230.0,351.6545,351.8519,351.5953,351.694,12230.0
2023-03-29 11:15:00,356.35,356.45,355.99,356.02,10910.0,351.6841,351.7828,351.3288,351.3584,10910.0
2023-03-29 11:20:00,355.98,356.48,355.98,356.33,16194.0,351.3189,351.8124,351.3189,351.6644,16194.0
2023-03-29 11:25:00,356.33,356.59,356.25,356.59,8743.0,351.6644,351.921,351.5854,351.921,8743.0
2023-03-29 11:30:00,356.59,357.12,356.59,356.96,12575.0,351.921,352.444,351.921,352.2861,12575.0
2023-03-29 11:35:00,357.0,357.47,356.93,357.28,17829.0,352.3256,352.7894,352.2565,352.6019,17829.0
2023-03-29 11:40:00,357.19,357.35,356.97,357.35,6470.0,352.5131,352.671,352.296,352.671,6470.0
2023-03-29 11:45:00,357.31,357.58,357.31,357.5,10851.0,352.6315,352.898,352.6315,352.819,10851.0
2023-03-29 11:50:00,357.52,357.9,357.23,357.9,8987.0,352.8388,353.2138,352.5526,353.2138,8987.0
2023-03-29 11:55:00,357.85,358.01,357.78,358.0,11901.0,353.1645,353.3224,353.0954,353.3125,11901.0
2023-03-29 12:00:00,358.03,358.17,358.0,358.17,10770.0,353.3421,353.4803,353.3125,353.4803,10770.0
2023-03-29 12:05:00,358.19,358.22,357.8,358.08,14134.0,353.5,353.5296,353.1151,353.3915,14134.0
2023-03-29 12:10:00,358.16,358.36,358.11,358.34,5167.0,353.4704,353.6678,353.4211,353.648,5167.0
2023-03-29 12:15:00,358.37,358.56,358.2,358.47,5781.0,353.6777,353.8652,353.5099,353.7763,5781.0
2023-03-29 12:20:00,358.52,358.63,358.45,358.58,5373.0,353.8257,353.9342,353.7566,353.8849,5373.0
2023-03-29 12:25:00,358.58,358.58,358.32,358.44,10581.0,353.8849,353.8849,353.6283,353.7467,10581.0
2023-03-29 12:30:00,358.41,358.55,358.35,358.38,4328.0,353.7171,353.8553,353.6579,353.6875,4328.0
2023-03-29 12:35:00,358.3,358.38,358.18,358.29,3934.0,353.6086,353.6875,353.4901,353.5987,3934.0
2023-03-29 12:40:00,358.23,358.23,357.9,357.92,7460.0,353.5395,353.5395,353.2138,353.2335,7460.0
2023-03-29 12:45:00,357.9,357.99,357.84,357.99,5992.0,353.2138,353.3026,353.1546,353.3026,5992.0
2023-03-29 12:50:00,357.96,358.15,357.96,358.0,4064.0,353.273,353.4605,353.273,353.3125,4064.0
2023-03-29 12:55:00,358.0,358.03,357.72,357.88,7912.0,353.3125,353.3421,353.0362,353.1941,7912.0
2023-03-29 13:00:00,357.86,357.99,357.7,357.98,4658.0,353.1743,353.3026,353.0164,353.2928,4658.0
2023-03-29 13:05:00,358.04,358.33,358.03,358.2,5318.0,353.352,353.6382,353.3421,353.5099,5318.0
2023-03-29 13:10:00,358.22,358.33,358.09,358.28,9383.0,353.5296,353.6382,353.4013,353.5888,9383.0
2023-03-29 13:15:00,358.33,358.37,358.23,358.25,3765.0,353.6382,353.6777,353.5395,353.5592,3765.0
2023-03-29 13:20:00,358.14,358.3,358.07,358.28,5412.0,353.4507,353.6086,353.3816,353.5888,5412.0
2023-03-29 13:25:00,358.29,358.53,358.29,358.35,7139.0,353.5987,353.8356,353.5987,353.6579,7139.0
2023-03-29 13:30:00,358.3,358.31,358.08,358.08,5489.0,353.6086,353.6184,353.3915,353.3915,5489.0
2023-03-29 13:35:00,358.12,358.18,357.63,357.67,7913.0,353.4309,353.4901,352.9473,352.9868,7913.0
2023-03-29 13:40:00,357.74,357.84,357.62,357.7,6088.0,353.0559,353.1546,352.9375,353.0164,6088.0
2023-03-29 13:45:00,357.68,357.89,357.62,357.79,6766.0,352.9967,353.2039,352.9375,353.1052,6766.0
2023-03-29 13:50:00,357.77,357.83,357.72,357.8,3912.0,353.0855,353.1447,353.0362,353.1151,3912.0
2023-03-29 13:55:00,357.86,358.06,357.79,358.06,6646.0,353.1743,353.3717,353.1052,353.3717,6646.0
2023-03-29 14:00:00,358.03,358.21,357.85,358.04,8957.0,353.3421,353.5197,353.1645,353.352,8957.0
2023-03-29 14:05:00,357.99,358.34,357.88,358.25,5544.0,353.3026,353.648,353.1941,353.5592,5544.0
2023-03-29 14:10:00,358.25,358.35,358.18,358.3,3741.0,353.5592,353.6579,353.4901,353.6086,3741.0
2023-03-29 14:15:00,358.26,358.3,358.04,358.17,8893.0,353.5691,353.6086,353.352,353.4803,8893.0
2023-03-29 14:20:00,358.1,358.27,358.03,358.17,7488.0,353.4112,353.579,353.3421,353.4803,7488.0
2023-03-29 14:25:00,358.11,358.44,358.11,358.34,8139.0,353.4211,353.7467,353.4211,353.648,8139.0
2023-03-29 14:30:00,358.32,358.42,358.2,358.39,4015.0,353.6283,353.727,353.5099,353.6974,4015.0
2023-03-29 14:35:00,358.32,358.78,358.28,358.74,7507.0,353.6283,354.0823,353.5888,354.0428,7507.0
2023-03-29 14:40:00,358.74,358.76,358.56,358.74,7368.0,354.0428,354.0625,353.8652,354.0428,7368.0
2023-03-29 14:45:00,358.66,358.99,358.65,358.95,5603.0,353.9639,354.2895,353.954,354.2501,5603.0
2023-03-29 14:50:00,358.96,359.19,358.64,359.19,14762.0,354.2599,354.4869,353.9441,354.4869,14762.0
2023-03-29 14:55:00,359.18,359.23,359.02,359.21,5613.0,354.477,354.5264,354.3191,354.5067,5613.0
2023-03-29 15:00:00,359.18,359.43,358.65,359.12,20365.0,354.477,354.7238,353.954,354.4178,20365.0
2023-03-29 15:05:00,359.01,359.17,358.94,359.12,15630.0,354.3093,354.4672,354.2402,354.4178,15630.0
2023-03-29 15:10:00,359.08,359.15,358.98,359.07,3985.0,354.3784,354.4474,354.2797,354.3685,3985.0
2023-03-29 15:15:00,359.13,359.79,359.06,359.68,8904.0,354.4277,355.0791,354.3586,354.9705,8904.0
2023-03-29 15:20:00,359.66,359.78,359.47,359.55,10750.0,354.9508,355.0692,354.7633,354.8422,10750.0
2023-03-29 15:25:00,359.55,359.94,359.51,359.94,9524.0,354.8422,355.2271,354.8027,355.2271,9524.0
2023-03-29 15:30:00,359.89,359.9,359.34,359.47,16314.0,355.1778,355.1876,354.635,354.7633,16314.0
2023-03-29 15:35:00,359.41,359.53,359.26,359.51,9506.0,354.704,354.8225,354.556,354.8027,9506.0
2023-03-29 15:40:00,359.44,359.6,359.24,359.52,12200.0,354.7336,354.8915,354.5363,354.8126,12200.0
2023-03-29 15:45:00,359.55,359.8,359.5,359.77,16538.0,354.8422,355.0889,354.7929,355.0593,16538.0
2023-03-29 15:50:00,359.8,360.03,359.53,359.53,40433.0,355.0889,355.3159,354.8225,354.8225,40433.0
2023-03-29 15:55:00,359.6,359.69,359.23,359.69,87656.0,354.8915,354.9804,354.5264,354.9804,87656.0
2023-03-30 09:30:00,360.95,361.6,360.71,360.88,55500.0,356.2239,356.8654,355.987,356.1548,55500.0
2023-03-30 09:35:00,361.09,361.46,360.93,361.3,9257.0,356.362,356.7272,356.2041,356.5693,9257.0
2023-03-30 09:40:00,361.38,361.75,361.12,361.18,9173.0,356.6482,357.0134,356.3916,356.4509,9173.0
2023-03-30 09:45:00,361.11,361.52,361.0,361.52,13145.0,356.3818,356.7864,356.2732,356.7864,13145.0
2023-03-30 09:50:00,361.52,362.16,361.43,362.05,38049.0,356.7864,357.418,356.6976,357.3095,38049.0
2023-03-30 09:55:00,362.14,362.45,361.94,362.03,12080.0,357.3983,357.7042,357.2009,357.2897,12080.0
2023-03-30 10:00:00,362.14,362.59,361.89,361.89,17777.0,357.3983,357.8424,357.1516,357.1516,17777.0
2023-03-30 10:05:00,361.74,361.92,361.37,361.65,8885.0,357.0035,357.1812,356.6384,356.9147,8885.0
2023-03-30 10:10:00,361.62,361.67,360.78,361.0,8913.0,356.8851,356.9344,356.0561,356.2732,8913.0
2023-03-30 10:15:00,360.93,361.03,360.69,361.03,8582.0,356.2041,356.3028,355.9673,356.3028,8582.0
2023-03-30 10:20:00,360.94,360.94,360.56,360.75,10115.0,356.214,356.214,355.839,356.0265,10115.0
2023-03-30 10:25:00,360.75,361.43,360.59,360.86,6737.0,356.0265,356.6976,355.8686,356.1351,6737.0
2023-03-30 10:30:00,360.85,361.09,360.55,360.64,11800.0,356.1252,356.362,355.8291,355.9179,11800.0
2023-03-30 10:35:00,360.59,360.65,360.12,360.53,12879.0,355.8686,355.9278,355.4047,355.8094,12879.0
2023-03-30 10:40:00,360.59,360.87,360.58,360.81,7469.0,355.8686,356.1449,355.8587,356.0857,7469.0
2023-03-30 10:45:00,360.87,361.0,360.68,360.89,5803.0,356.1449,356.2732,355.9574,356.1647,5803.0
2023-03-30 10:50:00,360.86,361.15,360.72,360.97,9016.0,356.1351,356.4213,355.9969,356.2436,9016.0
2023-03-30 10:55:00,360.92,360.92,360.39,360.41,11053.0,356.1943,356.1943,355.6712,355.6909,11053.0
2023-03-30 11:00:00,360.49,360.51,360.02,360.24,8780.0,355.7699,355.7896,355.306,355.5232,8780.0
2023-03-30 11:05:00,360.23,360.62,360.11,360.46,7348.0,355.5133,355.8982,355.3949,355.7403,7348.0
2023-03-30 11:10:00,360.54,360.83,360.17,360.17,7537.0,355.8192,356.1054,355.4541,355.4541,7537.0
2023-03-30 11:15:00,360.21,360.5,360.17,360.49,7296.0,355.4936,355.7798,355.4541,355.7699,7296.0
2023-03-30 11:20:00,360.6,360.76,360.42,360.43,5845.0,355.8785,356.0364,355.7008,355.7107,5845.0
2023-03-30 11:25:00,360.36,360.56,360.06,360.49,4966.0,355.6416,355.839,355.3455,355.7699,4966.0
2023-03-30 11:30:00,360.46,360.57,360.3,360.56,15089.0,355.7403,355.8488,355.5824,355.839,15089.0
2023-03-30 11:35:00,360.65,360.72,360.48,360.62,4872.0,355.9278,355.9969,355.76,355.8982,4872.0
2023-03-30 11:40:00,360.58,360.86,360.58,360.8,5214.0,355.8587,356.1351,355.8587,356.0758,5214.0
2023-03-30 11:45:00,360.8,360.8,360.11,360.17,7600.0,356.0758,356.0758,355.3949,355.4541,7600.0
2023-03-30 11:50:00,360.23,360.29,360.08,360.29,8150.0,355.5133,355.5725,355.3653,355.5725,8150.0
2023-03-30 11:55:00,360.34,360.72,360.34,360.5,13605.0,355.6219,355.9969,355.6219,355.7798,13605.0
2023-03-30 12:00:00,360.54,360.65,360.24,360.65,4424.0,355.8192,355.9278,355.5232,355.9278,4424.0
2023-03-30 12:05:00,360.55,360.76,360.39,360.69,8273.0,355.8291,356.0364,355.6712,355.9673,8273.0
2023-03-30 12:10:00,360.66,360.73,360.53,360.65,6444.0,355.9377,356.0068,355.8094,355.9278,6444.0
2023-03-30 12:15:00,360.59,360.59,360.2,360.35,5516.0,355.8686,355.8686,355.4837,355.6317,5516.0
2023-03-30 12:20:00,360.31,360.41,360.11,360.11,6642.0,355.5923,355.6909,355.3949,355.3949,6642.0
2023-03-30 12:25:00,360.12,360.26,360.06,360.2,4631.0,355.4047,355.5429,355.3455,355.4837,4631.0
2023-03-30 12:30:00,360.22,360.22,359.77,359.82,6138.0,355.5034,355.5034,355.0593,355.1087,6138.0
2023-03-30 12:35:00,359.79,359.79,359.51,359.51,5759.0,355.0791,355.0791,354.8027,354.8027,5759.0
2023-03-30 12:40:00,359.72,359.79,359.35,359.37,6477.0,355.01,355.0791,354.6448,354.6646,6477.0
2023-03-30 12:45:00,359.36,359.36,359.1,359.15,3210.0,354.6547,354.6547,354.3981,354.4474,3210.0
2023-03-30 12:50:00,359.22,359.42,359.17,359.42,4306.0,354.5165,354.7139,354.4672,354.7139,4306.0
2023-03-30 12:55:00,359.44,359.49,359.07,359.1,7185.0,354.7336,354.783,354.3685,354.3981,7185.0
2023-03-30 13:00:00,359.1,359.23,359.0,359.15,6552.0,354.3981,354.5264,354.2994,354.4474,6552.0
2023-03-30 13:05:00,359.2,359.36,359.08,359.12,4480.0,354.4968,354.6547,354.3784,354.4178,4480.0
2023-03-30 13:10:00,359.14,359.16,359.01,359.15,5714.0,354.4376,354.4573,354.3093,354.4474,5714.0
2023-03-30 13:15:00,359.19,359.2,358.82,359.0,6432.0,354.4869,354.4968,354.1218,354.2994,6432.0
2023-03-30 13:20:00,359.0,359.19,358.63,358.68,7829.0,354.2994,354.4869,353.9342,353.9836,7829.0
2023-03-30 13:25:00,358.74,358.87,358.59,358.85,4132.0,354.0428,354.1711,353.8948,354.1514,4132.0
2023-03-30 13:30:00,358.8,358.8,358.29,358.41,9736.0,354.102,354.102,353.5987,353.7171,9736.0
2023-03-30 13:35:00,358.41,358.55,358.36,358.49,4191.0,353.7171,353.8553,353.6678,353.7961,4191.0
2023-03-30 13:40:00,358.44,358.57,358.24,358.56,9114.0,353.7467,353.875,353.5494,353.8652,9114.0
2023-03-30 13:45:00,358.53,358.58,358.24,358.58,5435.0,353.8356,353.8849,353.5494,353.8849,5435.0
2023-03-30 13:50:00,358.68,358.78,358.52,358.74,7318.0,353.9836,354.0823,353.8257,354.0428,7318.0
2023-03-30 13:55:00,358.86,359.17,358.71,359.15,5011.0,354.1612,354.4672,354.0132,354.4474,5011.0
2023-03-30 14:00:00,359.06,359.57,359.06,359.34,7008.0,354.3586,354.8619,354.3586,354.635,7008.0
2023-03-30 14:05:00,359.41,359.44,359.16,359.24,7386.0,354.704,354.7336,354.4573,354.5363,7386.0
2023-03-30 14:10:00,359.24,359.39,359.12,359.37,9376.0,354.5363,354.6843,354.4178,354.6646,9376.0
2023-03-30 14:15:00,359.32,359.5,359.22,359.43,4948.0,354.6152,354.7929,354.5165,354.7238,4948.0
2023-03-30 14:20:00,359.46,359.67,359.44,359.61,5301.0,354.7534,354.9606,354.7336,354.9014,5301.0
2023-03-30 14:25:00,359.63,359.7,359.53,359.61,7992.0,354.9212,354.9902,354.8225,354.9014,7992.0
2023-03-30 14:30:00,359.72,360.0,359.68,359.97,6919.0,355.01,355.2863,354.9705,355.2567,6919.0
2023-03-30 14:35:00,359.99,360.04,359.34,359.47,9823.0,355.2764,355.3258,354.635,354.7633,9823.0
2023-03-30 14:40:00,359.54,359.58,359.32,359.4,6886.0,354.8323,354.8718,354.6152,354.6942,6886.0
2023-03-30 14:45:00,359.38,359.47,359.24,359.44,5105.0,354.6744,354.7633,354.5363,354.7336,5105.0
2023-03-30 14:50:00,359.39,359.5,359.3,359.42,4829.0,354.6843,354.7929,354.5955,354.7139,4829.0
2023-03-30 14:55:00,359.39,359.59,359.39,359.53,5026.0,354.6843,354.8817,354.6843,354.8225,5026.0
2023-03-30 15:00:00,359.55,359.74,359.47,359.66,5171.0,354.8422,355.0297,354.7633,354.9508,5171.0
2023-03-30 15:05:00,359.72,359.72,359.2,359.38,12268.0,355.01,355.01,354.4968,354.6744,12268.0
2023-03-30 15:10:00,359.39,359.6,359.37,359.6,5934.0,354.6843,354.8915,354.6646,354.8915,5934.0
2023-03-30 15:15:00,359.57,359.57,359.37,359.48,7564.0,354.8619,354.8619,354.6646,354.7731,7564.0
2023-03-30 15:20:00,359.5,359.63,359.5,359.6,7232.0,354.7929,354.9212,354.7929,354.8915,7232.0
2023-03-30 15:25:00,359.65,359.73,359.58,359.69,11365.0,354.9409,355.0198,354.8718,354.9804,11365.0
2023-03-30 15:30:00,359.69,359.73,359.46,359.52,12881.0,354.9804,355.0198,354.7534,354.8126,12881.0
2023-03-30 15:35:00,359.47,359.89,359.39,359.79,11646.0,354.7633,355.1778,354.6843,355.0791,11646.0
2023-03-30 15:40:00,359.78,359.92,359.63,359.65,7967.0,355.0692,355.2074,354.9212,354.9409,7967.0
2023-03-30 15:45:00,359.61,359.61,359.23,359.26,20604.0,354.9014,354.9014,354.5264,354.556,20604.0
2023-03-30 15:50:00,359.35,359.73,359.23,359.28,24838.0,354.6448,355.0198,354.5264,354.5757,24838.0
2023-03-30 15:55:00,359.28,359.84,359.23,359.47,91464.0,354.5757,355.1284,354.5264,354.7633,91464.0
2023-03-31 09:30:00,361.13,361.7,360.38,361.37,62916.0,356.4015,356.9641,355.6613,356.6384,62916.0
2023-03-31 09:35:00,361.55,362.08,361.26,361.79,27134.0,356.816,357.3391,356.5298,357.0529,27134.0
2023-03-31 09:40:00,361.67,361.95,361.3,361.6,11399.0,356.9344,357.2108,356.5693,356.8654,11399.0
2023-03-31 09:45:00,361.57,362.32,361.44,362.11,26374.0,356.8358,357.5759,356.7075,357.3687,26374.0
2023-03-31 09:50:00,362.13,362.45,361.97,362.19,14879.0,357.3884,357.7042,357.2305,357.4476,14879.0
2023-03-31 09:55:00,362.28,362.82,362.28,362.77,13093.0,357.5365,358.0694,357.5365,358.02,13093.0
2023-03-31 10:00:00,362.72,362.9,362.33,362.42,30688.0,357.9707,358.1483,357.5858,357.6746,30688.0
2023-03-31 10:05:00,362.49,362.5,362.03,362.13,16280.0,357.7437,357.7536,357.2897,357.3884,16280.0
2023-03-31 10:10:00,362.07,362.53,362.01,362.35,16739.0,357.3292,357.7832,357.27,357.6055,16739.0
2023-03-31 10:15:00,362.33,362.66,362.02,362.2,18586.0,357.5858,357.9115,357.2799,357.4575,18586.0
2023-03-31 10:20:00,362.31,362.61,362.0,362.2,10550.0,357.5661,357.8621,357.2601,357.4575,10550.0
2023-03-31 10:25:00,362.15,362.76,362.05,362.56,11393.0,357.4082,358.0102,357.3095,357.8128,11393.0
2023-03-31 10:30:00,362.44,362.96,362.37,362.93,17481.0,357.6944,358.2076,357.6253,358.1779,17481.0
2023-03-31 10:35:00,362.97,363.23,362.62,362.88,17959.0,358.2174,358.474,357.872,358.1286,17959.0
2023-03-31 10:40:00,362.87,362.88,362.63,362.78,9772.0,358.1187,358.1286,357.8819,358.0299,9772.0
2023-03-31 10:45:00,362.8,363.2,362.8,362.92,14569.0,358.0496,358.4444,358.0496,358.1681,14569.0
2023-03-31 10:50:00,362.87,362.87,362.45,362.77,20203.0,358.1187,358.1187,357.7042,358.02,20203.0
2023-03-31 10:55:00,362.74,363.0,362.72,362.74,20077.0,357.9904,358.247,357.9707,357.9904,20077.0
2023-03-31 11:00:00,362.81,363.13,362.74,362.83,6943.0,358.0595,358.3753,357.9904,358.0793,6943.0
2023-03-31 11:05:00,362.84,362.85,362.46,362.75,15126.0,358.0891,358.099,357.7141,358.0003,15126.0
2023-03-31 11:10:00,362.8,362.9,362.61,362.88,11444.0,358.0496,358.1483,357.8621,358.1286,11444.0
2023-03-31 11:15:00,362.93,362.95,362.71,362.73,7427.0,358.1779,358.1977,357.9608,357.9806,7427.0
2023-03-31 11:20:00,362.78,363.09,362.78,363.0,16142.0,358.0299,358.3359,358.0299,358.247,16142.0
2023-03-31 11:25:00,363.09,363.14,362.6,362.65,10852.0,358.3359,358.3852,357.8523,357.9016,10852.0
2023-03-31 11:30:00,362.58,362.71,362.37,362.63,14031.0,357.8325,357.9608,357.6253,357.8819,14031.0
2023-03-31 11:35:00,362.65,362.74,362.54,362.73,14370.0,357.9016,357.9904,357.7931,357.9806,14370.0
2023-03-31 11:40:00,362.73,362.75,362.37,362.65,7961.0,357.9806,358.0003,357.6253,357.9016,7961.0
2023-03-31 11:45:00,362.65,362.74,362.48,362.68,4870.0,357.9016,357.9904,357.7338,357.9312,4870.0
2023-03-31 11:50:00,362.62,362.7,362.47,362.7,6763.0,357.872,357.951,357.724,357.951,6763.0
2023-03-31 11:55:00,362.68,363.22,362.68,363.02,15758.0,357.9312,358.4642,357.9312,358.2668,15758.0
2023-03-31 12:00:00,362.97,363.16,362.91,363.07,12222.0,358.2174,358.4049,358.1582,358.3161,12222.0
2023-03-31 12:05:00,363.04,363.04,362.7,362.79,5726.0,358.2865,358.2865,357.951,358.0398,5726.0
2023-03-31 12:10:00,362.81,363.0,362.72,362.9,8134.0,358.0595,358.247,357.9707,358.1483,8134.0
2023-03-31 12:15:00,362.83,363.06,362.8,363.01,9113.0,358.0793,358.3062,358.0496,358.2569,9113.0
2023-03-31 12:20:00,362.98,363.25,362.97,363.02,6945.0,358.2273,358.4938,358.2174,358.2668,6945.0
2023-03-31 12:25:00,363.0,363.09,362.7,362.79,18697.0,358.247,358.3359,357.951,358.0398,18697.0
2023-03-31 12:30:00,362.79,362.85,362.38,362.62,14226.0,358.0398,358.099,357.6351,357.872,14226.0
2023-03-31 12:35:00,362.62,362.73,362.49,362.54,15649.0,357.872,357.9806,357.7437,357.7931,15649.0
2023-03-31 12:40:00,362.56,362.65,362.48,362.55,9711.0,357.8128,357.9016,357.7338,357.8029,9711.0
2023-03-31 12:45:00,362.54,362.55,362.03,362.13,8776.0,357.7931,357.8029,357.2897,357.3884,8776.0
2023-03-31 12:50:00,362.05,362.3,361.8,361.81,6692.0,357.3095,357.5562,357.0627,357.0726,6692.0
2023-03-31 12:55:00,361.89,362.12,361.84,362.05,10298.0,357.1516,357.3786,357.1022,357.3095,10298.0
2023-03-31 13:00:00,361.98,362.18,361.82,362.02,13673.0,357.2404,357.4378,357.0825,357.2799,13673.0
2023-03-31 13:05:00,362.02,362.16,361.9,362.06,12578.0,357.2799,357.418,357.1614,357.3193,12578.0
2023-03-31 13:10:00,362.12,362.14,361.9,362.03,6081.0,357.3786,357.3983,357.1614,357.2897,6081.0
2023-03-31 13:15:00,362.06,362.12,361.84,362.04,7884.0,357.3193,357.3786,357.1022,357.2996,7884.0
2023-03-31 13:20:00,362.04,362.05,361.87,361.94,7344.0,357.2996,357.3095,357.1318,357.2009,7344.0
2023-03-31 13:25:00,361.93,361.96,361.81,361.88,9461.0,357.191,357.2206,357.0726,357.1417,9461.0
2023-03-31 13:30:00,361.85,361.89,361.52,361.55,9115.0,357.1121,357.1516,356.7864,356.816,9115.0
2023-03-31 13:35:00,361.55,361.59,361.34,361.4,10941.0,356.816,356.8555,356.6088,356.668,10941.0
2023-03-31 13:40:00,361.47,361.69,361.37,361.44,12891.0,356.7371,356.9542,356.6384,356.7075,12891.0
2023-03-31 13:45:00,361.51,361.61,361.36,361.51,13062.0,356.7765,356.8752,356.6285,356.7765,13062.0
2023-03-31 13:50:00,361.41,361.52,361.3,361.51,10173.0,356.6778,356.7864,356.5693,356.7765,10173.0
2023-03-31 13:55:00,361.52,361.93,361.48,361.78,16081.0,356.7864,357.191,356.7469,357.043,16081.0
2023-03-31 14:00:00,361.81,362.05,361.76,362.01,10471.0,357.0726,357.3095,357.0233,357.27,10471.0
2023-03-31 14:05:00,362.02,362.42,362.02,362.09,15941.0,357.2799,357.6746,357.2799,357.3489,15941.0
2023-03-31 14:10:00,362.11,362.43,362.11,362.16,15109.0,357.3687,357.6845,357.3687,357.418,15109.0
2023-03-31 14:15:00,362.19,362.33,362.05,362.13,16683.0,357.4476,357.5858,357.3095,357.3884,16683.0
2023-03-31 14:20:00,362.13,362.32,361.87,361.87,21380.0,357.3884,357.5759,357.1318,357.1318,21380.0
2023-03-31 14:25:00,361.85,361.92,361.47,361.63,16795.0,357.1121,357.1812,356.7371,356.895,16795.0
2023-03-31 14:30:00,361.71,361.81,361.53,361.77,12532.0,356.9739,357.0726,356.7963,357.0331,12532.0
2023-03-31 14:35:00,361.85,361.91,361.65,361.76,17738.0,357.1121,357.1713,356.9147,357.0233,17738.0
2023-03-31 14:40:00,361.77,361.92,361.66,361.66,12273.0,357.0331,357.1812,356.9246,356.9246,12273.0
2023-03-31 14:45:00,361.63,361.77,361.49,361.62,22853.0,356.895,357.0331,356.7568,356.8851,22853.0
2023-03-31 14:50:00,361.55,361.74,361.5,361.59,14842.0,356.816,357.0035,356.7667,356.8555,14842.0
2023-03-31 14:55:00,361.62,361.76,361.49,361.71,17386.0,356.8851,357.0233,356.7568,356.9739,17386.0
2023-03-31 15:00:00,361.72,362.35,361.72,362.35,27204.0,356.9838,357.6055,356.9838,357.6055,27204.0
2023-03-31 15:05:00,362.3,362.31,361.87,362.22,15500.0,357.5562,357.5661,357.1318,357.4772,15500.0
2023-03-31 15:10:00,362.18,362.23,361.75,361.92,27006.0,357.4378,357.4871,357.0134,357.1812,27006.0
2023-03-31 15:15:00,361.9,362.21,361.9,362.17,27626.0,357.1614,357.4674,357.1614,357.4279,27626.0
2023-03-31 15:20:00,362.23,362.56,362.13,362.56,25037.0,357.4871,357.8128,357.3884,357.8128,25037.0
2023-03-31 15:25:00,362.55,362.75,362.42,362.45,22981.0,357.8029,358.0003,357.6746,357.7042,22981.0
2023-03-31 15:30:00,362.41,362.75,362.33,362.36,40967.0,357.6648,358.0003,357.5858,357.6154,40967.0
2023-03-31 15:35:00,362.35,362.58,362.12,362.27,25727.0,357.6055,357.8325,357.3786,357.5266,25727.0
2023-03-31 15:40:00,362.29,362.38,361.98,361.99,21548.0,357.5463,357.6351,357.2404,357.2503,21548.0
2023-03-31 15:45:00,362.02,362.25,361.77,361.82,48938.0,357.2799,357.5069,357.0331,357.0825,48938.0
2023-03-31 15:50:00,361.79,362.1,361.49,362.1,45909.0,357.0529,357.3588,356.7568,357.3588,45909.0
2023-03-31 15:55:00,362.13,363.65,362.13,363.33,167703.0,357.3884,358.8885,357.3884,358.5727,167703.0
2023-04-03 09:30:00,362.61,363.41,361.75,363.35,59399.0,357.8621,358.6517,357.0134,358.5924,59399.0
2023-04-03 09:35:00,363.45,364.42,363.27,363.76,36425.0,358.6911,359.6484,358.5135,358.9971,36425.0
2023-04-03 09:40:00,363.75,363.95,362.78,362.78,17445.0,358.9872,359.1846,358.0299,358.0299,17445.0
2023-04-03 09:45:00,362.81,363.67,362.8,363.67,13962.0,358.0595,358.9083,358.0496,358.9083,13962.0
2023-04-03 09:50:00,363.84,364.26,363.63,363.76,13610.0,359.076,359.4905,358.8688,358.9971,13610.0
2023-04-03 09:55:00,363.7,364.27,363.45,363.73,25203.0,358.9379,359.5004,358.6911,358.9675,25203.0
2023-04-03 10:00:00,363.74,363.97,363.36,363.68,17025.0,358.9773,359.2043,358.6023,358.9181,17025.0
2023-04-03 10:05:00,363.88,363.9,363.24,363.66,11367.0,359.1155,359.1352,358.4839,358.8984,11367.0
2023-04-03 10:10:00,363.41,364.25,363.41,364.25,12489.0,358.6517,359.4807,358.6517,359.4807,12489.0
2023-04-03 10:15:00,364.19,364.69,364.18,364.66,10963.0,359.4214,359.9149,359.4116,359.8853,10963.0
2023-04-03 10:20:00,364.65,365.16,364.51,364.95,18269.0,359.8754,360.3787,359.7373,360.1715,18269.0
2023-04-03 10:25:00,364.81,364.93,364.6,364.65,9129.0,360.0333,360.1518,359.8261,359.8754,9129.0
2023-04-03 10:30:00,364.62,364.71,364.12,364.2,10857.0,359.8458,359.9346,359.3524,359.4313,10857.0
2023-04-03 10:35:00,364.26,364.46,363.5,363.52,17035.0,359.4905,359.6879,358.7405,358.7602,17035.0
2023-04-03 10:40:00,363.58,363.89,363.38,363.49,12553.0,358.8194,359.1254,358.6221,358.7306,12553.0
2023-04-03 10:45:00,363.55,363.62,362.91,363.06,15766.0,358.7898,358.8589,358.1582,358.3062,15766.0
2023-04-03 10:50:00,363.1,363.19,362.68,362.69,13542.0,358.3457,358.4345,357.9312,357.9411,13542.0
2023-04-03 10:55:00,362.77,362.9,362.56,362.73,14145.0,358.02,358.1483,357.8128,357.9806,14145.0
2023-04-03 11:00:00,362.89,362.93,362.53,362.75,10696.0,358.1385,358.1779,357.7832,358.0003,10696.0
2023-04-03 11:05:00,362.73,362.84,362.53,362.66,10571.0,357.9806,358.0891,357.7832,357.9115,10571.0
2023-04-03 11:10:00,362.61,362.77,362.46,362.54,14534.0,357.8621,358.02,357.7141,357.7931,14534.0
2023-04-03 11:15:00,362.61,363.4,362.61,363.31,7561.0,357.8621,358.6418,357.8621,358.553,7561.0
2023-04-03 11:20:00,363.46,363.5,363.15,363.41,6548.0,358.701,358.7405,358.3951,358.6517,6548.0
2023-04-03 11:25:00,363.33,363.46,363.2,363.2,19814.0,358.5727,358.701,358.4444,358.4444,19814.0
2023-04-03 11:30:00,363.12,363.46,363.03,363.32,12300.0,358.3655,358.701,358.2766,358.5628,12300.0
2023-04-03 11:35:00,363.37,363.49,363.04,363.22,11539.0,358.6122,358.7306,358.2865,358.4642,11539.0
2023-04-03 11:40:00,363.17,363.31,362.63,362.63,13417.0,358.4148,358.553,357.8819,357.8819,13417.0
2023-04-03 11:45:00,362.57,362.77,362.44,362.55,17379.0,357.8227,358.02,357.6944,357.8029,17379.0
2023-04-03 11:50:00,362.5,362.75,362.4,362.67,12966.0,357.7536,358.0003,357.6549,357.9214,12966.0
2023-04-03 11:55:00,362.7,363.12,362.63,362.93,16594.0,357.951,358.3655,357.8819,358.1779,16594.0
2023-04-03 12:00:00,362.93,363.47,362.89,363.34,9185.0,358.1779,358.7109,358.1385,358.5826,9185.0
2023-04-03 12:05:00,363.33,363.58,363.22,363.5,7767.0,358.5727,358.8194,358.4642,358.7405,7767.0
2023-04-03 12:10:00,363.49,363.5,363.25,363.46,12863.0,358.7306,358.7405,358.4938,358.701,12863.0
2023-04-03 12:15:00,363.5,363.96,363.5,363.95,11920.0,358.7405,359.1945,358.7405,359.1846,11920.0
2023-04-03 12:20:00,363.94,364.0,363.49,363.62,10351.0,359.1747,359.2339,358.7306,358.8589,10351.0
2023-04-03 12:25:00,363.66,363.89,363.57,363.72,7571.0,358.8984,359.1254,358.8096,358.9576,7571.0
2023-04-03 12:30:00,363.75,363.92,363.55,363.87,8354.0,358.9872,359.155,358.7898,359.1056,8354.0
2023-04-03 12:35:00,363.84,364.14,363.82,364.09,9468.0,359.076,359.3721,359.0563,359.3228,9468.0
2023-04-03 12:40:00,364.16,364.22,363.71,363.73,10283.0,359.3918,359.4511,358.9477,358.9675,10283.0
2023-04-03 12:45:00,363.76,364.07,363.76,363.95,10291.0,358.9971,359.303,358.9971,359.1846,10291.0
2023-04-03 12:50:00,364.0,364.46,363.99,364.28,9738.0,359.2339,359.6879,359.2241,359.5103,9738.0
2023-04-03 12:55:00,364.28,364.45,364.12,364.22,9621.0,359.5103,359.678,359.3524,359.4511,9621.0
2023-04-03 13:00:00,364.17,364.36,363.98,364.36,7779.0,359.4017,359.5892,359.2142,359.5892,7779.0
2023-04-03 13:05:00,364.33,364.81,364.3,364.78,15621.0,359.5596,360.0333,359.53,360.0037,15621.0
2023-04-03 13:10:00,364.8,364.9,364.71,364.75,7890.0,360.0235,360.1222,359.9346,359.9741,7890.0
2023-04-03 13:15:00,364.71,364.9,364.68,364.78,13889.0,359.9346,360.1222,359.905,360.0037,13889.0
2023-04-03 13:20:00,364.77,364.78,364.49,364.65,6291.0,359.9939,360.0037,359.7175,359.8754,6291.0
2023-04-03 13:25:00,364.61,364.73,364.5,364.5,7048.0,359.8359,359.9544,359.7274,359.7274,7048.0
2023-04-03 13:30:00,364.47,364.74,364.47,364.6,8410.0,359.6978,359.9642,359.6978,359.8261,8410.0
2023-04-03 13:35:00,364.56,365.0,364.56,364.79,11418.0,359.7866,360.2208,359.7866,360.0136,11418.0
2023-04-03 13:40:00,364.81,364.92,364.69,364.92,7687.0,360.0333,360.1419,359.9149,360.1419,7687.0
2023-04-03 13:45:00,364.86,364.86,364.44,364.62,12638.0,360.0827,360.0827,359.6682,359.8458,12638.0
2023-04-03 13:50:00,364.6,364.7,364.36,364.46,9388.0,359.8261,359.9248,359.5892,359.6879,9388.0
2023-04-03 13:55:00,364.49,364.81,364.36,364.62,7616.0,359.7175,360.0333,359.5892,359.8458,7616.0
2023-04-03 14:00:00,364.6,364.79,364.57,364.67,7581.0,359.8261,360.0136,359.7965,359.8952,7581.0
2023-04-03 14:05:00,364.79,364.92,364.68,364.68,10091.0,360.0136,360.1419,359.905,359.905,10091.0
2023-04-03 14:10:00,364.67,364.9,364.62,364.79,9055.0,359.8952,360.1222,359.8458,360.0136,9055.0
2023-04-03 14:15:00,364.88,365.05,364.74,364.84,8982.0,360.1024,360.2702,359.9642,360.0629,8982.0
2023-04-03 14:20:00,364.81,365.01,364.66,364.99,10497.0,360.0333,360.2307,359.8853,360.211,10497.0
2023-04-03 14:25:00,365.01,365.2,364.99,365.18,11198.0,360.2307,360.4182,360.211,360.3985,11198.0
2023-04-03 14:30:00,365.16,365.46,365.13,365.38,12120.0,360.3787,360.6748,360.3491,360.5959,12120.0
2023-04-03 14:35:00,365.36,366.01,365.32,365.9,15019.0,360.5761,361.2176,360.5367,361.1091,15019.0
2023-04-03 14:40:00,365.9,366.04,365.8,365.86,11442.0,361.1091,361.2472,361.0104,361.0696,11442.0
2023-04-03 14:45:00,365.89,366.18,365.83,366.16,12842.0,361.0992,361.3854,361.04,361.3657,12842.0
2023-04-03 14:50:00,366.12,366.36,366.05,366.08,14436.0,361.3262,361.563,361.2571,361.2867,14436.0
2023-04-03 14:55:00,365.99,366.22,365.96,366.19,9335.0,361.1979,361.4249,361.1683,361.3953,9335.0
2023-04-03 15:00:00,366.14,366.3,366.02,366.17,18027.0,361.3459,361.5038,361.2275,361.3755,18027.0
2023-04-03 15:05:00,366.17,366.35,366.06,366.16,10335.0,361.3755,361.5532,361.267,361.3657,10335.0
2023-04-03 15:10:00,366.15,366.31,365.87,365.88,11514.0,361.3558,361.5137,361.0795,361.0893,11514.0
2023-04-03 15:15:00,365.9,366.0,365.72,365.84,11867.0,361.1091,361.2077,360.9314,361.0498,11867.0
2023-04-03 15:20:00,365.84,365.91,365.64,365.72,10950.0,361.0498,361.1189,360.8525,360.9314,10950.0
2023-04-03 15:25:00,365.75,366.21,365.74,366.06,17645.0,360.961,361.415,360.9512,361.267,17645.0
2023-04-03 15:30:00,366.04,366.35,365.91,366.15,18537.0,361.2472,361.5532,361.1189,361.3558,18537.0
2023-04-03 15:35:00,366.21,366.25,365.99,366.02,22806.0,361.415,361.4545,361.1979,361.2275,22806.0
2023-04-03 15:40:00,366.04,366.04,365.6,365.96,20944.0,361.2472,361.2472,360.813,361.1683,20944.0
2023-04-03 15:45:00,365.98,366.2,365.87,365.87,24106.0,361.188,361.4051,361.0795,361.0795,24106.0
2023-04-03 15:50:00,365.9,366.26,365.62,366.18,66194.0,361.1091,361.4643,360.8327,361.3854,66194.0
2023-04-03 15:55:00,366.23,366.66,366.04,366.27,161845.0,361.4347,361.8591,361.2472,361.4742,161845.0
2023-04-04 09:30:00,366.8,368.32,366.8,368.32,41615.0,361.9973,363.4974,361.9973,363.4974,41615.0
2023-04-04 09:35:00,368.38,368.92,368.21,368.73,12222.0,363.5566,364.0895,363.3888,363.902,12222.0
2023-04-04 09:40:00,368.82,368.82,367.83,367.87,8736.0,363.9908,363.9908,363.0138,363.0533,8736.0
2023-04-04 09:45:00,367.76,368.11,367.65,367.71,5186.0,362.9447,363.2901,362.8361,362.8954,5186.0
2023-04-04 09:50:00,367.66,367.96,367.53,367.78,9745.0,362.846,363.1421,362.7177,362.9644,9745.0
2023-04-04 09:55:00,367.74,368.44,367.55,368.16,8847.0,362.925,363.6158,362.7375,363.3395,8847.0
2023-04-04 10:00:00,368.38,369.12,368.23,368.38,14091.0,363.5566,364.2869,363.4086,363.5566,14091.0
2023-04-04 10:05:00,368.41,368.53,367.91,368.04,12816.0,363.5862,363.7046,363.0927,363.221,12816.0
2023-04-04 10:10:00,367.93,368.24,367.83,368.03,9799.0,363.1125,363.4184,363.0138,363.2112,9799.0
2023-04-04 10:15:00,368.19,368.63,367.32,367.43,24683.0,363.3691,363.8033,362.5105,362.619,24683.0
2023-04-04 10:20:00,367.42,367.44,366.66,367.06,12259.0,362.6092,362.6289,361.8591,362.2539,12259.0
2023-04-04 10:25:00,366.97,367.34,366.97,367.13,10930.0,362.165,362.5302,362.165,362.323,10930.0
2023-04-04 10:30:00,367.09,367.39,367.05,367.24,14738.0,362.2835,362.5795,362.244,362.4315,14738.0
2023-04-04 10:35:00,367.23,367.52,367.17,367.22,7975.0,362.4216,362.7078,362.3624,362.4118,7975.0
2023-04-04 10:40:00,367.17,367.17,366.56,367.11,18712.0,362.3624,362.3624,361.7604,362.3032,18712.0
2023-04-04 10:45:00,367.09,367.2,366.85,366.86,14600.0,362.2835,362.392,362.0466,362.0565,14600.0
2023-04-04 10:50:00,366.87,367.12,366.79,367.11,12330.0,362.0664,362.3131,361.9874,362.3032,12330.0
2023-04-04 10:55:00,367.12,367.12,366.59,366.72,10327.0,362.3131,362.3131,361.79,361.9183,10327.0
2023-04-04 11:00:00,366.72,366.73,366.2,366.49,12986.0,361.9183,361.9282,361.4051,361.6913,12986.0
2023-04-04 11:05:00,366.52,366.52,365.76,365.8,12767.0,361.7209,361.7209,360.9709,361.0104,12767.0
2023-04-04 11:10:00,365.87,366.49,365.68,366.49,14780.0,361.0795,361.6913,360.8919,361.6913,14780.0
2023-04-04 11:15:00,366.49,366.56,365.68,365.93,13504.0,361.6913,361.7604,360.8919,361.1387,13504.0
2023-04-04 11:20:00,365.97,366.03,365.65,365.65,16191.0,361.1781,361.2374,360.8623,360.8623,16191.0
2023-04-04 11:25:00,365.74,366.1,365.41,365.93,13493.0,360.9512,361.3064,360.6255,361.1387,13493.0
2023-04-04 11:30:00,365.95,365.95,365.32,365.32,9723.0,361.1584,361.1584,360.5367,360.5367,9723.0
2023-04-04 11:35:00,365.44,365.95,365.42,365.44,8089.0,360.6551,361.1584,360.6353,360.6551,8089.0
2023-04-04 11:40:00,365.53,365.77,365.38,365.55,5705.0,360.7439,360.9808,360.5959,360.7636,5705.0
2023-04-04 11:45:00,365.62,365.87,365.56,365.58,7660.0,360.8327,361.0795,360.7735,360.7932,7660.0
2023-04-04 11:50:00,365.56,365.56,365.25,365.35,12805.0,360.7735,360.7735,360.4676,360.5663,12805.0
2023-04-04 11:55:00,365.43,365.52,364.89,364.89,10545.0,360.6452,360.734,360.1123,360.1123,10545.0
2023-04-04 12:00:00,365.08,365.12,364.47,364.53,9998.0,360.2998,360.3393,359.6978,359.757,9998.0
2023-04-04 12:05:00,364.57,364.57,364.05,364.19,9256.0,359.7965,359.7965,359.2833,359.4214,9256.0
2023-04-04 12:10:00,364.3,364.36,363.91,363.96,9171.0,359.53,359.5892,359.1451,359.1945,9171.0
2023-04-04 12:15:00,363.99,364.16,363.94,364.09,8448.0,359.2241,359.3918,359.1747,359.3228,8448.0
2023-04-04 12:20:00,364.08,364.57,363.81,364.54,15455.0,359.3129,359.7965,359.0464,359.7669,15455.0
2023-04-04 12:25:00,364.6,365.29,364.6,365.29,17415.0,359.8261,360.507,359.8261,360.507,17415.0
2023-04-04 12:30:00,365.22,365.64,365.2,365.27,15253.0,360.438,360.8525,360.4182,360.4873,15253.0
2023-04-04 12:35:00,365.25,365.28,365.0,365.12,9711.0,360.4676,360.4972,360.2208,360.3393,9711.0
2023-04-04 12:40:00,365.13,365.51,365.11,365.4,8757.0,360.3491,360.7242,360.3294,360.6156,8757.0
2023-04-04 12:45:00,365.38,365.48,365.25,365.43,14539.0,360.5959,360.6946,360.4676,360.6452,14539.0
2023-04-04 12:50:00,365.38,365.55,365.1,365.17,8942.0,360.5959,360.7636,360.3195,360.3886,8942.0
2023-04-04 12:55:00,365.22,365.68,365.18,365.5,13391.0,360.438,360.8919,360.3985,360.7143,13391.0
2023-04-04 13:00:00,365.5,365.53,365.15,365.42,12287.0,360.7143,360.7439,360.3689,360.6353,12287.0
2023-04-04 13:05:00,365.38,365.67,365.34,365.4,11909.0,360.5959,360.8821,360.5564,360.6156,11909.0
2023-04-04 13:10:00,365.36,365.36,364.98,365.09,8553.0,360.5761,360.5761,360.2011,360.3097,8553.0
2023-04-04 13:15:00,365.12,365.57,365.1,365.5,10842.0,360.3393,360.7834,360.3195,360.7143,10842.0
2023-04-04 13:20:00,365.5,365.86,365.46,365.86,8774.0,360.7143,361.0696,360.6748,361.0696,8774.0
2023-04-04 13:25:00,365.89,365.89,365.64,365.72,8160.0,361.0992,361.0992,360.8525,360.9314,8160.0
2023-04-04 13:30:00,365.76,366.04,365.7,365.79,9550.0,360.9709,361.2472,360.9117,361.0005,9550.0
2023-04-04 13:35:00,365.78,365.93,365.61,365.64,3741.0,360.9906,361.1387,360.8229,360.8525,3741.0
2023-04-04 13:40:00,365.64,365.64,365.17,365.21,3484.0,360.8525,360.8525,360.3886,360.4281,3484.0
2023-04-04 13:45:00,365.22,365.32,364.95,365.32,6847.0,360.438,360.5367,360.1715,360.5367,6847.0
2023-04-04 13:50:00,365.22,365.34,365.0,365.04,5903.0,360.438,360.5564,360.2208,360.2603,5903.0
2023-04-04 13:55:00,365.0,365.2,364.96,365.08,6223.0,360.2208,360.4182,360.1814,360.2998,6223.0
2023-04-04 14:00:00,365.04,365.24,364.99,365.08,7147.0,360.2603,360.4577,360.211,360.2998,7147.0
2023-04-04 14:05:00,365.06,365.2,364.99,365.04,7160.0,360.2801,360.4182,360.211,360.2603,7160.0
2023-04-04 14:10:00,365.01,365.16,364.88,364.91,8682.0,360.2307,360.3787,360.1024,360.132,8682.0
2023-04-04 14:15:00,364.92,364.94,364.54,364.59,5381.0,360.1419,360.1616,359.7669,359.8162,5381.0
2023-04-04 14:20:00,364.62,364.8,364.21,364.23,9234.0,359.8458,360.0235,359.4412,359.4609,9234.0
2023-04-04 14:25:00,364.26,364.45,364.05,364.16,7076.0,359.4905,359.678,359.2833,359.3918,7076.0
2023-04-04 14:30:00,364.03,364.04,363.7,363.97,8029.0,359.2635,359.2734,358.9379,359.2043,8029.0
2023-04-04 14:35:00,364.0,364.53,363.9,364.29,6671.0,359.2339,359.757,359.1352,359.5201,6671.0
2023-04-04 14:40:00,364.41,364.44,364.19,364.38,6317.0,359.6386,359.6682,359.4214,359.609,6317.0
2023-04-04 14:45:00,364.3,364.39,364.11,364.37,8820.0,359.53,359.6188,359.3425,359.5991,8820.0
2023-04-04 14:50:00,364.42,364.5,364.25,364.25,5961.0,359.6484,359.7274,359.4807,359.4807,5961.0
2023-04-04 14:55:00,364.37,364.45,363.95,364.11,11502.0,359.5991,359.678,359.1846,359.3425,11502.0
2023-04-04 15:00:00,364.03,364.65,363.91,364.65,9331.0,359.2635,359.8754,359.1451,359.8754,9331.0
2023-04-04 15:05:00,364.63,364.75,364.5,364.61,8320.0,359.8557,359.9741,359.7274,359.8359,8320.0
2023-04-04 15:10:00,364.57,364.72,364.37,364.51,12801.0,359.7965,359.9445,359.5991,359.7373,12801.0
2023-04-04 15:15:00,364.57,364.72,364.51,364.58,6238.0,359.7965,359.9445,359.7373,359.8063,6238.0
2023-04-04 15:20:00,364.6,364.68,364.32,364.38,10208.0,359.8261,359.905,359.5497,359.609,10208.0
2023-04-04 15:25:00,364.35,364.43,363.99,364.0,11835.0,359.5794,359.6583,359.2241,359.2339,11835.0
2023-04-04 15:30:00,364.04,364.11,363.94,363.99,15000.0,359.2734,359.3425,359.1747,359.2241,15000.0
2023-04-04 15:35:00,364.0,364.09,363.61,363.85,14550.0,359.2339,359.3228,358.849,359.0859,14550.0
2023-04-04 15:40:00,363.84,363.97,363.5,363.5,20545.0,359.076,359.2043,358.7405,358.7405,20545.0
2023-04-04 15:45:00,363.52,363.7,363.38,363.62,23015.0,358.7602,358.9379,358.6221,358.8589,23015.0
2023-04-04 15:50:00,363.66,364.53,363.66,364.28,28856.0,358.8984,359.757,358.8984,359.5103,28856.0
2023-04-04 15:55:00,364.42,364.6,363.77,363.97,118892.0,359.6484,359.8261,359.0069,359.2043,118892.0
2023-04-05 09:30:00,363.48,363.68,362.5,362.71,47201.0,359.2828,359.4805,358.3141,358.5217,47201.0
2023-04-05 09:35:00,362.75,362.86,362.28,362.52,12600.0,358.5612,358.67,358.0967,358.3339,12600.0
2023-04-05 09:40:00,362.46,363.25,362.42,362.93,15320.0,358.2746,359.0555,358.235,358.7392,15320.0
2023-04-05 09:45:00,363.0,363.27,362.81,362.98,22717.0,358.8083,359.0752,358.6205,358.7886,22717.0
2023-04-05 09:50:00,362.97,363.32,362.75,363.09,12936.0,358.7787,359.1247,358.5612,358.8973,12936.0
2023-04-05 09:55:00,363.11,363.65,363.02,363.43,20829.0,358.9171,359.4508,358.8281,359.2334,20829.0
2023-04-05 10:00:00,363.55,363.69,362.57,362.58,21912.0,359.352,359.4904,358.3833,358.3932,21912.0
2023-04-05 10:05:00,362.64,362.85,362.27,362.53,9518.0,358.4525,358.6601,358.0868,358.3438,9518.0
2023-04-05 10:10:00,362.54,363.21,362.5,363.21,17813.0,358.3537,359.0159,358.3141,359.0159,17813.0
2023-04-05 10:15:00,363.16,363.32,362.95,363.22,13959.0,358.9665,359.1247,358.7589,359.0258,13959.0
2023-04-05 10:20:00,363.19,364.0,363.18,363.99,7045.0,358.9962,359.7968,358.9863,359.7869,7045.0
2023-04-05 10:25:00,364.0,364.01,362.82,362.86,8483.0,359.7968,359.8067,358.6304,358.67,8483.0
2023-04-05 10:30:00,362.93,363.45,362.92,363.28,8861.0,358.7392,359.2531,358.7293,359.0851,8861.0
2023-04-05 10:35:00,363.22,363.41,363.11,363.37,7031.0,359.0258,359.2136,358.9171,359.1741,7031.0
2023-04-05 10:40:00,363.43,363.48,362.89,362.89,13745.0,359.2334,359.2828,358.6996,358.6996,13745.0
2023-04-05 10:45:00,362.77,362.93,362.15,362.16,16505.0,358.581,358.7392,357.9682,357.978,16505.0
2023-04-05 10:50:00,362.19,362.29,361.61,362.04,23602.0,358.0077,358.1065,357.4344,357.8594,23602.0
2023-04-05 10:55:00,362.23,362.58,362.18,362.34,6012.0,358.0472,358.3932,357.9978,358.156,6012.0
2023-04-05 11:00:00,362.29,362.54,362.0,362.42,8679.0,358.1065,358.3537,357.8199,358.235,8679.0
2023-04-05 11:05:00,362.39,362.89,362.39,362.83,5305.0,358.2054,358.6996,358.2054,358.6403,5305.0
2023-04-05 11:10:00,362.86,363.09,362.66,363.04,12330.0,358.67,358.8973,358.4723,358.8479,12330.0
2023-04-05 11:15:00,363.05,363.55,363.03,363.35,9949.0,358.8578,359.352,358.838,359.1543,9949.0
2023-04-05 11:20:00,363.28,363.64,363.08,363.54,16782.0,359.0851,359.441,358.8874,359.3421,16782.0
2023-04-05 11:25:00,363.53,363.89,363.43,363.78,22145.0,359.3322,359.6881,359.2334,359.5793,22145.0
2023-04-05 11:30:00,363.69,364.06,363.57,364.06,6981.0,359.4904,359.8561,359.3718,359.8561,6981.0
2023-04-05 11:35:00,364.02,364.48,364.0,364.3,9987.0,359.8166,360.2713,359.7968,360.0933,9987.0
2023-04-05 11:40:00,364.43,364.49,364.1,364.17,8336.0,360.2218,360.2811,359.8956,359.9648,8336.0
2023-04-05 11:45:00,364.14,364.63,364.06,364.22,12418.0,359.9352,360.4195,359.8561,360.0143,12418.0
2023-04-05 11:50:00,364.18,364.24,363.98,363.98,6486.0,359.9747,360.034,359.777,359.777,6486.0
2023-04-05 11:55:00,363.9,364.19,363.74,364.11,6673.0,359.698,359.9846,359.5398,359.9055,6673.0
2023-04-05 12:00:00,364.25,364.27,363.97,363.97,8172.0,360.0439,360.0637,359.7671,359.7671,8172.0
2023-04-05 12:05:00,363.99,363.99,363.67,363.7,9891.0,359.7869,359.7869,359.4706,359.5003,9891.0
2023-04-05 12:10:00,363.74,363.77,363.57,363.61,6710.0,359.5398,359.5695,359.3718,359.4113,6710.0
2023-04-05 12:15:00,363.62,363.92,363.39,363.91,20265.0,359.4212,359.7177,359.1938,359.7078,20265.0
2023-04-05 12:20:00,363.9,363.9,363.62,363.64,7059.0,359.698,359.698,359.4212,359.441,7059.0
2023-04-05 12:25:00,363.66,363.66,363.11,363.5,38129.0,359.4607,359.4607,358.9171,359.3026,38129.0
2023-04-05 12:30:00,363.48,363.8,363.4,363.64,20195.0,359.2828,359.5991,359.2037,359.441,20195.0
2023-04-05 12:35:00,363.75,364.21,363.74,364.0,8433.0,359.5497,360.0044,359.5398,359.7968,8433.0
2023-04-05 12:40:00,364.01,364.28,363.69,363.69,13691.0,359.8067,360.0736,359.4904,359.4904,13691.0
2023-04-05 12:45:00,363.67,363.79,363.46,363.54,5613.0,359.4706,359.5892,359.263,359.3421,5613.0
2023-04-05 12:50:00,363.53,363.75,363.47,363.75,8896.0,359.3322,359.5497,359.2729,359.5497,8896.0
2023-04-05 12:55:00,363.71,363.8,363.53,363.54,8855.0,359.5101,359.5991,359.3322,359.3421,8855.0
2023-04-05 13:00:00,363.52,363.78,363.42,363.78,8546.0,359.3223,359.5793,359.2235,359.5793,8546.0
2023-04-05 13:05:00,363.79,364.06,363.65,363.65,16442.0,359.5892,359.8561,359.4508,359.4508,16442.0
2023-04-05 13:10:00,363.71,363.84,363.42,363.53,7418.0,359.5101,359.6386,359.2235,359.3322,7418.0
2023-04-05 13:15:00,363.61,363.76,363.49,363.65,13070.0,359.4113,359.5596,359.2927,359.4508,13070.0
2023-04-05 13:20:00,363.68,363.87,363.48,363.6,11504.0,359.4805,359.6683,359.2828,359.4014,11504.0
2023-04-05 13:25:00,363.63,363.84,363.62,363.78,6623.0,359.4311,359.6386,359.4212,359.5793,6623.0
2023-04-05 13:30:00,363.74,364.15,363.74,364.0,3220.0,359.5398,359.9451,359.5398,359.7968,3220.0
2023-04-05 13:35:00,363.97,364.1,363.72,363.75,5666.0,359.7671,359.8956,359.52,359.5497,5666.0
2023-04-05 13:40:00,363.75,363.81,363.5,363.63,7693.0,359.5497,359.609,359.3026,359.4311,7693.0
2023-04-05 13:45:00,363.63,363.7,363.47,363.69,8678.0,359.4311,359.5003,359.2729,359.4904,8678.0
2023-04-05 13:50:00,363.78,364.25,363.69,364.23,10786.0,359.5793,360.0439,359.4904,360.0241,10786.0
2023-04-05 13:55:00,364.25,364.73,364.24,364.65,14225.0,360.0439,360.5184,360.034,360.4393,14225.0
2023-04-05 14:00:00,364.67,365.09,364.61,364.9,13897.0,360.4591,360.8742,360.3998,360.6864,13897.0
2023-04-05 14:05:00,364.99,365.13,364.4,364.4,7689.0,360.7754,360.9138,360.1922,360.1922,7689.0
2023-04-05 14:10:00,364.37,364.37,363.87,363.98,11322.0,360.1625,360.1625,359.6683,359.777,11322.0
2023-04-05 14:15:00,363.92,364.35,363.92,364.19,17911.0,359.7177,360.1428,359.7177,359.9846,17911.0
2023-04-05 14:20:00,364.17,364.22,363.9,363.94,8149.0,359.9648,360.0143,359.698,359.7375,8149.0
2023-04-05 14:25:00,363.94,363.99,363.67,363.67,6999.0,359.7375,359.7869,359.4706,359.4706,6999.0
2023-04-05 14:30:00,363.66,364.06,363.65,364.02,7671.0,359.4607,359.8561,359.4508,359.8166,7671.0
2023-04-05 14:35:00,363.93,364.2,363.88,363.99,10158.0,359.7276,359.9945,359.6782,359.7869,10158.0
2023-04-05 14:40:00,364.0,364.04,363.55,363.69,13284.0,359.7968,359.8363,359.352,359.4904,13284.0
2023-04-05 14:45:00,363.72,363.85,363.56,363.58,13838.0,359.52,359.6485,359.3619,359.3816,13838.0
2023-04-05 14:50:00,363.56,363.86,363.52,363.53,15978.0,359.3619,359.6584,359.3223,359.3322,15978.0
2023-04-05 14:55:00,363.5,363.86,363.4,363.8,12530.0,359.3026,359.6584,359.2037,359.5991,12530.0
2023-04-05 15:00:00,363.75,363.75,363.42,363.58,9225.0,359.5497,359.5497,359.2235,359.3816,9225.0
2023-04-05 15:05:00,363.59,363.75,363.15,363.18,8767.0,359.3915,359.5497,358.9566,358.9863,8767.0
2023-04-05 15:10:00,363.16,363.31,362.99,363.12,27777.0,358.9665,359.1148,358.7985,358.927,27777.0
2023-04-05 15:15:00,363.08,363.15,362.87,362.88,12544.0,358.8874,358.9566,358.6798,358.6897,12544.0
2023-04-05 15:20:00,362.86,363.21,362.85,363.15,12186.0,358.67,359.0159,358.6601,358.9566,12186.0
2023-04-05 15:25:00,363.17,363.51,363.17,363.26,18718.0,358.9764,359.3125,358.9764,359.0653,18718.0
2023-04-05 15:30:00,363.3,363.56,363.26,363.51,12758.0,359.1049,359.3619,359.0653,359.3125,12758.0
2023-04-05 15:35:00,363.54,363.63,363.33,363.37,17023.0,359.3421,359.4311,359.1345,359.1741,17023.0
2023-04-05 15:40:00,363.39,363.68,363.26,363.58,14434.0,359.1938,359.4805,359.0653,359.3816,14434.0
2023-04-05 15:45:00,363.57,363.64,363.2,363.36,26302.0,359.3718,359.441,359.006,359.1642,26302.0
2023-04-05 15:50:00,363.47,363.91,363.47,363.63,35017.0,359.2729,359.7078,359.2729,359.4311,35017.0
2023-04-05 15:55:00,363.64,363.91,363.33,363.79,110735.0,359.441,359.7078,359.1345,359.5892,110735.0
2023-04-06 09:30:00,361.21,362.04,360.5,360.5,57343.0,357.039,357.8594,356.3372,356.3372,57343.0
2023-04-06 09:35:00,360.8,360.92,359.49,360.07,20397.0,356.6337,356.7524,355.3389,355.9122,20397.0
2023-04-06 09:40:00,360.07,360.07,358.57,358.98,18552.0,355.9122,355.9122,354.4295,354.8348,18552.0
2023-04-06 09:45:00,358.97,359.07,357.9,358.0,29907.0,354.8249,354.9237,353.7672,353.8661,29907.0
2023-04-06 09:50:00,358.14,358.61,357.0,357.09,31704.0,354.0045,354.469,352.8776,352.9666,31704.0
2023-04-06 09:55:00,357.13,357.2,355.97,356.92,52759.0,353.0061,353.0753,351.8595,352.7986,52759.0
2023-04-06 10:00:00,356.92,357.33,356.84,357.19,27328.0,352.7986,353.2038,352.7195,353.0654,27328.0
2023-04-06 10:05:00,357.28,358.38,357.28,357.48,23205.0,353.1544,354.2417,353.1544,353.3521,23205.0
2023-04-06 10:10:00,357.49,357.9,357.03,357.72,14764.0,353.362,353.7672,352.9073,353.5893,14764.0
2023-04-06 10:15:00,357.83,358.2,357.55,358.16,23754.0,353.698,354.0638,353.4213,354.0242,23754.0
2023-04-06 10:20:00,358.05,358.17,357.71,357.74,16509.0,353.9155,354.0341,353.5794,353.6091,16509.0
2023-04-06 10:25:00,357.69,357.79,357.31,357.62,14701.0,353.5597,353.6585,353.184,353.4905,14701.0
2023-04-06 10:30:00,357.7,358.12,356.76,358.06,26909.0,353.5695,353.9847,352.6404,353.9254,26909.0
2023-04-06 10:35:00,357.99,358.41,357.79,357.84,15073.0,353.8562,354.2713,353.6585,353.7079,15073.0
2023-04-06 10:40:00,357.89,357.89,357.22,357.6,7621.0,353.7574,353.7574,353.0951,353.4707,7621.0
2023-04-06 10:45:00,357.58,357.92,357.44,357.49,13184.0,353.4509,353.787,353.3125,353.362,13184.0
2023-04-06 10:50:00,357.37,357.5,357.24,357.42,5777.0,353.2434,353.3719,353.1149,353.2928,5777.0
2023-04-06 10:55:00,357.36,357.5,357.1,357.45,8699.0,353.2335,353.3719,352.9765,353.3224,8699.0
2023-04-06 11:00:00,357.5,358.35,357.34,358.27,11078.0,353.3719,354.212,353.2137,354.133,11078.0
2023-04-06 11:05:00,358.21,358.72,358.12,358.56,9102.0,354.0737,354.5778,353.9847,354.4196,9102.0
2023-04-06 11:10:00,358.51,359.48,358.38,359.23,34008.0,354.3702,355.329,354.2417,355.0819,34008.0
2023-04-06 11:15:00,359.27,359.67,359.27,359.67,16439.0,355.1214,355.5168,355.1214,355.5168,16439.0
2023-04-06 11:20:00,359.58,359.94,359.58,359.82,39652.0,355.4278,355.7837,355.4278,355.6651,39652.0
2023-04-06 11:25:00,359.86,359.91,359.37,359.38,13194.0,355.7046,355.754,355.2203,355.2301,13194.0
2023-04-06 11:30:00,359.44,359.55,359.2,359.2,4241.0,355.2895,355.3982,355.0522,355.0522,4241.0
2023-04-06 11:35:00,359.22,359.51,359.21,359.41,5971.0,355.072,355.3586,355.0621,355.2598,5971.0
2023-04-06 11:40:00,359.4,359.65,359.4,359.65,7797.0,355.2499,355.497,355.2499,355.497,7797.0
2023-04-06 11:45:00,359.63,359.75,359.45,359.53,8960.0,355.4773,355.5959,355.2993,355.3784,8960.0
2023-04-06 11:50:00,359.42,359.79,359.42,359.78,5492.0,355.2697,355.6354,355.2697,355.6255,5492.0
2023-04-06 11:55:00,359.87,360.06,359.71,359.97,16772.0,355.7145,355.9023,355.5563,355.8133,16772.0
2023-04-06 12:00:00,360.02,360.5,360.02,360.35,8703.0,355.8628,356.3372,355.8628,356.1889,8703.0
2023-04-06 12:05:00,360.44,360.64,359.97,359.98,8387.0,356.2779,356.4756,355.8133,355.8232,8387.0
2023-04-06 12:10:00,359.94,360.2,359.94,360.18,12328.0,355.7837,356.0407,355.7837,356.0209,12328.0
2023-04-06 12:15:00,360.15,360.15,359.67,359.67,6431.0,355.9913,355.9913,355.5168,355.5168,6431.0
2023-04-06 12:20:00,359.73,359.98,359.67,359.98,10990.0,355.5761,355.8232,355.5168,355.8232,10990.0
2023-04-06 12:25:00,360.0,360.19,360.0,360.13,4695.0,355.843,356.0308,355.843,355.9715,4695.0
2023-04-06 12:30:00,360.16,360.76,360.15,360.63,8929.0,356.0011,356.5942,355.9913,356.4657,8929.0
2023-04-06 12:35:00,360.63,360.89,360.53,360.8,10461.0,356.4657,356.7227,356.3669,356.6337,10461.0
2023-04-06 12:40:00,360.82,360.85,360.5,360.74,9199.0,356.6535,356.6832,356.3372,356.5744,9199.0
2023-04-06 12:45:00,360.75,360.81,360.56,360.58,4089.0,356.5843,356.6436,356.3965,356.4163,4089.0
2023-04-06 12:50:00,360.58,360.74,360.39,360.5,7603.0,356.4163,356.5744,356.2285,356.3372,7603.0
2023-04-06 12:55:00,360.48,360.64,360.44,360.48,5462.0,356.3174,356.4756,356.2779,356.3174,5462.0
2023-04-06 13:00:00,360.46,360.72,360.36,360.67,7771.0,356.2977,356.5547,356.1988,356.5053,7771.0
2023-04-06 13:05:00,360.69,360.9,360.63,360.72,6111.0,356.525,356.7326,356.4657,356.5547,6111.0
2023-04-06 13:10:00,360.68,360.73,360.35,360.43,6953.0,356.5151,356.5646,356.1889,356.268,6953.0
2023-04-06 13:15:00,360.42,360.7,360.42,360.58,9900.0,356.2581,356.5349,356.2581,356.4163,9900.0
2023-04-06 13:20:00,360.62,360.8,360.57,360.65,6121.0,356.4558,356.6337,356.4064,356.4855,6121.0
2023-04-06 13:25:00,360.59,360.8,360.59,360.6,4820.0,356.4262,356.6337,356.4262,356.4361,4820.0
2023-04-06 13:30:00,360.64,360.83,360.42,360.46,10167.0,356.4756,356.6634,356.2581,356.2977,10167.0
2023-04-06 13:35:00,360.5,360.83,360.5,360.73,7670.0,356.3372,356.6634,356.3372,356.5646,7670.0
2023-04-06 13:40:00,360.78,360.85,360.7,360.76,6572.0,356.614,356.6832,356.5349,356.5942,6572.0
2023-04-06 13:45:00,360.81,360.81,360.57,360.68,5549.0,356.6436,356.6436,356.4064,356.5151,5549.0
2023-04-06 13:50:00,360.61,360.71,360.51,360.53,4893.0,356.4459,356.5448,356.3471,356.3669,4893.0
2023-04-06 13:55:00,360.5,360.55,360.39,360.47,5745.0,356.3372,356.3866,356.2285,356.3076,5745.0
2023-04-06 14:00:00,360.51,360.62,360.32,360.33,5688.0,356.3471,356.4558,356.1593,356.1692,5688.0
2023-04-06 14:05:00,360.29,360.43,360.17,360.17,7274.0,356.1296,356.268,356.011,356.011,7274.0
2023-04-06 14:10:00,360.23,360.33,360.15,360.22,7808.0,356.0703,356.1692,355.9913,356.0604,7808.0
2023-04-06 14:15:00,360.23,360.47,360.22,360.29,7048.0,356.0703,356.3076,356.0604,356.1296,7048.0
2023-04-06 14:20:00,360.34,360.5,360.23,360.34,10981.0,356.1791,356.3372,356.0703,356.1791,10981.0
2023-04-06 14:25:00,360.34,360.58,360.32,360.52,8071.0,356.1791,356.4163,356.1593,356.357,8071.0
2023-04-06 14:30:00,360.56,360.6,360.27,360.3,27641.0,356.3965,356.4361,356.1099,356.1395,27641.0
2023-04-06 14:35:00,360.3,360.63,360.29,360.39,9577.0,356.1395,356.4657,356.1296,356.2285,9577.0
2023-04-06 14:40:00,360.43,360.58,360.37,360.5,8878.0,356.268,356.4163,356.2087,356.3372,8878.0
2023-04-06 14:45:00,360.54,360.65,360.38,360.53,8858.0,356.3768,356.4855,356.2186,356.3669,8858.0
2023-04-06 14:50:00,360.53,360.6,360.25,360.25,8745.0,356.3669,356.4361,356.0901,356.0901,8745.0
2023-04-06 14:55:00,360.3,360.3,359.93,359.94,13897.0,356.1395,356.1395,355.7738,355.7837,13897.0
2023-04-06 15:00:00,359.9,360.15,359.86,360.04,13199.0,355.7441,355.9913,355.7046,355.8825,13199.0
2023-04-06 15:05:00,360.01,360.15,359.84,359.98,15258.0,355.8529,355.9913,355.6848,355.8232,15258.0
2023-04-06 15:10:00,359.92,359.92,359.73,359.83,11392.0,355.7639,355.7639,355.5761,355.675,11392.0
2023-04-06 15:15:00,359.85,359.85,359.53,359.63,14589.0,355.6947,355.6947,355.3784,355.4773,14589.0
2023-04-06 15:20:00,359.59,359.73,359.54,359.61,20358.0,355.4377,355.5761,355.3883,355.4575,20358.0
2023-04-06 15:25:00,359.62,359.99,359.62,359.93,14173.0,355.4674,355.8331,355.4674,355.7738,14173.0
2023-04-06 15:30:00,359.87,360.21,359.86,360.11,16036.0,355.7145,356.0506,355.7046,355.9517,16036.0
2023-04-06 15:35:00,360.06,360.55,360.02,360.43,41245.0,355.9023,356.3866,355.8628,356.268,41245.0
2023-04-06 15:40:00,360.43,360.59,360.19,360.31,55035.0,356.268,356.4262,356.0308,356.1494,55035.0
2023-04-06 15:45:00,360.36,360.78,360.36,360.78,28899.0,356.1988,356.614,356.1988,356.614,28899.0
2023-04-06 15:50:00,360.75,360.9,360.57,360.82,49264.0,356.5843,356.7326,356.4064,356.6535,49264.0
2023-04-06 15:55:00,360.88,361.5,360.82,361.47,124456.0,356.7128,357.3257,356.6535,357.296,124456.0
2023-04-10 09:30:00,359.71,360.04,359.25,359.56,30437.0,355.5563,355.8825,355.1016,355.4081,30437.0
2023-04-10 09:35:00,359.54,359.86,358.61,358.92,19613.0,355.3883,355.7046,354.469,354.7755,19613.0
2023-04-10 09:40:00,358.91,359.68,358.88,359.03,10616.0,354.7656,355.5267,354.7359,354.8842,10616.0
2023-04-10 09:45:00,359.07,359.27,358.37,358.51,24142.0,354.9237,355.1214,354.2318,354.3702,24142.0
2023-04-10 09:50:00,358.52,358.75,358.14,358.23,8409.0,354.3801,354.6074,354.0045,354.0934,8409.0
2023-04-10 09:55:00,358.31,358.63,357.65,358.09,18679.0,354.1725,354.4888,353.5201,353.955,18679.0
2023-04-10 10:00:00,357.99,358.89,357.85,358.89,39228.0,353.8562,354.7458,353.7178,354.7458,39228.0
2023-04-10 10:05:00,358.89,359.36,358.72,359.36,16915.0,354.7458,355.2104,354.5778,355.2104,16915.0
2023-04-10 10:10:00,359.43,360.0,359.42,359.87,7164.0,355.2796,355.843,355.2697,355.7145,7164.0
2023-04-10 10:15:00,359.8,359.9,359.2,359.25,12782.0,355.6453,355.7441,355.0522,355.1016,12782.0
2023-04-10 10:20:00,359.25,359.3,359.0,359.06,12311.0,355.1016,355.1511,354.8545,354.9138,12311.0
2023-04-10 10:25:00,359.07,359.24,358.96,359.15,10646.0,354.9237,355.0918,354.815,355.0028,10646.0
2023-04-10 10:30:00,359.23,359.6,359.21,359.58,6619.0,355.0819,355.4476,355.0621,355.4278,6619.0
2023-04-10 10:35:00,359.59,360.0,359.33,359.34,14840.0,355.4377,355.843,355.1807,355.1906,14840.0
2023-04-10 10:40:00,359.32,359.6,359.15,359.57,6765.0,355.1708,355.4476,355.0028,355.418,6765.0
2023-04-10 10:45:00,359.45,359.49,359.19,359.45,8474.0,355.2993,355.3389,355.0423,355.2993,8474.0
2023-04-10 10:50:00,359.46,359.54,359.33,359.37,14239.0,355.3092,355.3883,355.1807,355.2203,14239.0
2023-04-10 10:55:00,359.43,359.46,359.3,359.4,6165.0,355.2796,355.3092,355.1511,355.2499,6165.0
2023-04-10 11:00:00,359.38,359.61,359.14,359.24,13426.0,355.2301,355.4575,354.9929,355.0918,13426.0
2023-04-10 11:05:00,359.25,359.34,359.05,359.14,8609.0,355.1016,355.1906,354.904,354.9929,8609.0
2023-04-10 11:10:00,359.14,359.5,359.1,359.35,10094.0,354.9929,355.3488,354.9534,355.2005,10094.0
2023-04-10 11:15:00,359.31,359.38,359.02,359.23,11394.0,355.161,355.2301,354.8743,355.0819,11394.0
2023-04-10 11:20:00,359.14,359.35,359.0,359.02,6840.0,354.9929,355.2005,354.8545,354.8743,6840.0
2023-04-10 11:25:00,359.08,359.22,359.01,359.21,5987.0,354.9336,355.072,354.8644,355.0621,5987.0
2023-04-10 11:30:00,359.26,359.35,359.22,359.35,3768.0,355.1115,355.2005,355.072,355.2005,3768.0
2023-04-10 11:35:00,359.33,359.38,359.26,359.35,6310.0,355.1807,355.2301,355.1115,355.2005,6310.0
2023-04-10 11:40:00,359.36,359.38,359.09,359.19,9993.0,355.2104,355.2301,354.9435,355.0423,9993.0
2023-04-10 11:45:00,359.25,359.26,359.01,359.15,4022.0,355.1016,355.1115,354.8644,355.0028,4022.0
2023-04-10 11:50:00,359.17,359.17,358.88,358.9,5645.0,355.0226,355.0226,354.7359,354.7557,5645.0
2023-04-10 11:55:00,358.9,358.9,358.39,358.48,9849.0,354.7557,354.7557,354.2516,354.3405,9849.0
2023-04-10 12:00:00,358.43,358.47,357.92,358.2,7744.0,354.2911,354.3307,353.787,354.0638,7744.0
2023-04-10 12:05:00,358.07,358.07,357.58,357.79,6149.0,353.9353,353.9353,353.4509,353.6585,6149.0
2023-04-10 12:10:00,357.91,357.99,357.75,357.91,4867.0,353.7771,353.8562,353.619,353.7771,4867.0
2023-04-10 12:15:00,357.9,358.33,357.85,358.21,8893.0,353.7672,354.1923,353.7178,354.0737,8893.0
2023-04-10 12:20:00,358.4,358.45,358.05,358.36,6309.0,354.2615,354.3109,353.9155,354.2219,6309.0
2023-04-10 12:25:00,358.31,358.34,358.07,358.08,5121.0,354.1725,354.2022,353.9353,353.9452,5121.0
2023-04-10 12:30:00,358.07,358.44,358.07,358.32,9543.0,353.9353,354.301,353.9353,354.1824,9543.0
2023-04-10 12:35:00,358.39,359.13,358.37,359.13,6008.0,354.2516,354.983,354.2318,354.983,6008.0
2023-04-10 12:40:00,359.09,359.31,359.06,359.07,6954.0,354.9435,355.161,354.9138,354.9237,6954.0
2023-04-10 12:45:00,359.11,359.34,359.11,359.13,7166.0,354.9633,355.1906,354.9633,354.983,7166.0
2023-04-10 12:50:00,359.12,359.15,358.98,358.99,3672.0,354.9731,355.0028,354.8348,354.8447,3672.0
2023-04-10 12:55:00,359.03,359.2,359.03,359.17,3733.0,354.8842,355.0522,354.8842,355.0226,3733.0
2023-04-10 13:00:00,359.25,359.26,359.09,359.13,6245.0,355.1016,355.1115,354.9435,354.983,6245.0
2023-04-10 13:05:00,359.09,359.33,359.08,359.33,10419.0,354.9435,355.1807,354.9336,355.1807,10419.0
2023-04-10 13:10:00,359.28,359.4,359.14,359.25,13739.0,355.1313,355.2499,354.9929,355.1016,13739.0
2023-04-10 13:15:00,359.3,359.76,359.28,359.76,7224.0,355.1511,355.6058,355.1313,355.6058,7224.0
2023-04-10 13:20:00,359.77,359.88,359.52,359.62,4800.0,355.6156,355.7244,355.3685,355.4674,4800.0
2023-04-10 13:25:00,359.56,359.76,359.56,359.69,2845.0,355.4081,355.6058,355.4081,355.5366,2845.0
2023-04-10 13:30:00,359.86,360.07,359.77,359.89,4179.0,355.7046,355.9122,355.6156,355.7343,4179.0
2023-04-10 13:35:00,359.92,359.93,359.73,359.88,4337.0,355.7639,355.7738,355.5761,355.7244,4337.0
2023-04-10 13:40:00,359.86,359.98,359.76,359.98,3288.0,355.7046,355.8232,355.6058,355.8232,3288.0
2023-04-10 13:45:00,359.95,360.34,359.95,360.22,7251.0,355.7936,356.1791,355.7936,356.0604,7251.0
2023-04-10 13:50:00,360.2,360.34,360.04,360.04,7234.0,356.0407,356.1791,355.8825,355.8825,7234.0
2023-04-10 13:55:00,359.97,360.19,359.94,360.16,8473.0,355.8133,356.0308,355.7837,356.0011,8473.0
2023-04-10 14:00:00,360.2,360.22,359.99,360.22,4766.0,356.0407,356.0604,355.8331,356.0604,4766.0
2023-04-10 14:05:00,360.25,360.38,360.16,360.16,5148.0,356.0901,356.2186,356.0011,356.0011,5148.0
2023-04-10 14:10:00,360.14,360.44,360.02,360.43,4379.0,355.9814,356.2779,355.8628,356.268,4379.0
2023-04-10 14:15:00,360.41,360.56,360.4,360.46,5389.0,356.2483,356.3965,356.2384,356.2977,5389.0
2023-04-10 14:20:00,360.51,360.51,360.18,360.18,5531.0,356.3471,356.3471,356.0209,356.0209,5531.0
2023-04-10 14:25:00,360.17,360.17,359.91,359.99,8022.0,356.011,356.011,355.754,355.8331,8022.0
2023-04-10 14:30:00,359.99,360.21,359.96,360.05,3324.0,355.8331,356.0506,355.8034,355.8924,3324.0
2023-04-10 14:35:00,360.09,360.09,359.87,359.98,3434.0,355.9319,355.9319,355.7145,355.8232,3434.0
2023-04-10 14:40:00,359.94,360.06,359.88,360.0,5329.0,355.7837,355.9023,355.7244,355.843,5329.0
2023-04-10 14:45:00,360.01,360.19,359.98,360.16,5030.0,355.8529,356.0308,355.8232,356.0011,5030.0
2023-04-10 14:50:00,360.15,360.53,360.15,360.28,9140.0,355.9913,356.3669,355.9913,356.1198,9140.0
2023-04-10 14:55:00,360.21,360.31,360.04,360.22,13696.0,356.0506,356.1494,355.8825,356.0604,13696.0
2023-04-10 15:00:00,360.34,360.54,360.26,360.44,4794.0,356.1791,356.3768,356.1,356.2779,4794.0
2023-04-10 15:05:00,360.47,360.64,360.44,360.64,6568.0,356.3076,356.4756,356.2779,356.4756,6568.0
2023-04-10 15:10:00,360.73,360.78,360.66,360.69,4143.0,356.5646,356.614,356.4954,356.525,4143.0
2023-04-10 15:15:00,360.7,360.88,360.68,360.84,7080.0,356.5349,356.7128,356.5151,356.6733,7080.0
2023-04-10 15:20:00,360.8,360.93,360.57,360.58,10402.0,356.6337,356.7622,356.4064,356.4163,10402.0
2023-04-10 15:25:00,360.56,360.57,360.24,360.24,9513.0,356.3965,356.4064,356.0802,356.0802,9513.0
2023-04-10 15:30:00,360.22,360.56,360.22,360.34,7452.0,356.0604,356.3965,356.0604,356.1791,7452.0
2023-04-10 15:35:00,360.24,360.31,360.12,360.25,7564.0,356.0802,356.1494,355.9616,356.0901,7564.0
2023-04-10 15:40:00,360.25,360.29,359.82,359.9,13840.0,356.0901,356.1296,355.6651,355.7441,13840.0
2023-04-10 15:45:00,359.87,360.0,359.75,359.98,16333.0,355.7145,355.843,355.5959,355.8232,16333.0
2023-04-10 15:50:00,359.98,360.05,359.67,359.67,21809.0,355.8232,355.8924,355.5168,355.5168,21809.0
2023-04-10 15:55:00,359.65,360.16,359.23,360.16,145437.0,355.497,356.0011,355.0819,356.0011,145437.0
2023-04-11 09:30:00,363.42,364.09,362.41,364.09,39673.0,359.2235,359.8858,358.2252,359.8858,39673.0
2023-04-11 09:35:00,364.08,364.09,363.39,363.72,14017.0,359.8759,359.8858,359.1938,359.52,14017.0
2023-04-11 09:40:00,363.68,363.93,362.48,362.54,16596.0,359.4805,359.7276,358.2944,358.3537,16596.0
2023-04-11 09:45:00,362.81,363.31,362.39,362.93,18128.0,358.6205,359.1148,358.2054,358.7392,18128.0
2023-04-11 09:50:00,363.0,363.33,362.98,363.17,15879.0,358.8083,359.1345,358.7886,358.9764,15879.0
2023-04-11 09:55:00,363.32,363.52,362.96,362.97,8642.0,359.1247,359.3223,358.7688,358.7787,8642.0
2023-04-11 10:00:00,363.03,363.15,362.48,362.59,9429.0,358.838,358.9566,358.2944,358.4031,9429.0
2023-04-11 10:05:00,362.62,363.06,362.39,363.06,14678.0,358.4327,358.8677,358.2054,358.8677,14678.0
2023-04-11 10:10:00,363.06,363.22,362.57,362.69,15353.0,358.8677,359.0258,358.3833,358.5019,15353.0
2023-04-11 10:15:00,362.72,362.79,362.12,362.2,8031.0,358.5316,358.6008,357.9385,358.0176,8031.0
2023-04-11 10:20:00,362.08,362.55,362.08,362.47,6467.0,357.899,358.3635,357.899,358.2845,6467.0
2023-04-11 10:25:00,362.52,362.69,362.37,362.68,7300.0,358.3339,358.5019,358.1856,358.492,7300.0
2023-04-11 10:30:00,362.68,362.84,362.1,362.1,11847.0,358.492,358.6502,357.9187,357.9187,11847.0
2023-04-11 10:35:00,362.0,362.11,361.77,362.02,12837.0,357.8199,357.9286,357.5925,357.8397,12837.0
2023-04-11 10:40:00,362.0,362.18,361.61,361.78,16877.0,357.8199,357.9978,357.4344,357.6024,16877.0
2023-04-11 10:45:00,361.75,362.18,361.5,362.09,13707.0,357.5728,357.9978,357.3257,357.9089,13707.0
2023-04-11 10:50:00,362.17,362.2,361.88,362.07,10627.0,357.9879,358.0176,357.7013,357.8891,10627.0
2023-04-11 10:55:00,362.06,362.14,361.35,361.47,8578.0,357.8792,357.9583,357.1774,357.296,8578.0
2023-04-11 11:00:00,361.53,361.87,361.53,361.65,4650.0,357.3553,357.6914,357.3553,357.4739,4650.0
2023-04-11 11:05:00,361.8,361.96,361.25,361.33,6302.0,357.6222,357.7804,357.0786,357.1576,6302.0
2023-04-11 11:10:00,361.29,361.92,361.16,361.92,13348.0,357.1181,357.7408,356.9896,357.7408,13348.0
2023-04-11 11:15:00,361.94,361.97,361.73,361.85,8407.0,357.7606,357.7902,357.553,357.6716,8407.0
2023-04-11 11:20:00,361.89,362.17,361.68,362.13,7937.0,357.7112,357.9879,357.5036,357.9484,7937.0
2023-04-11 11:25:00,362.17,362.22,361.44,361.45,12347.0,357.9879,358.0374,357.2664,357.2762,12347.0
2023-04-11 11:30:00,361.44,361.6,361.34,361.58,8867.0,357.2664,357.4245,357.1675,357.4047,8867.0
2023-04-11 11:35:00,361.48,361.52,361.18,361.49,5489.0,357.3059,357.3454,357.0094,357.3158,5489.0
2023-04-11 11:40:00,361.46,361.74,361.35,361.54,3640.0,357.2861,357.5629,357.1774,357.3652,3640.0
2023-04-11 11:45:00,361.57,361.96,361.45,361.83,4809.0,357.3949,357.7804,357.2762,357.6519,4809.0
2023-04-11 11:50:00,361.85,361.97,361.79,361.95,4242.0,357.6716,357.7902,357.6123,357.7705,4242.0
2023-04-11 11:55:00,362.02,362.02,361.82,361.82,2910.0,357.8397,357.8397,357.642,357.642,2910.0
2023-04-11 12:00:00,361.86,362.02,361.79,361.85,4682.0,357.6815,357.8397,357.6123,357.6716,4682.0
2023-04-11 12:05:00,361.8,362.07,361.8,361.9,6234.0,357.6222,357.8891,357.6222,357.721,6234.0
2023-04-11 12:10:00,362.13,362.5,362.13,362.19,4466.0,357.9484,358.3141,357.9484,358.0077,4466.0
2023-04-11 12:15:00,362.23,362.4,362.05,362.33,8508.0,358.0472,358.2153,357.8693,358.1461,8508.0
2023-04-11 12:20:00,362.41,362.51,362.2,362.2,4209.0,358.2252,358.324,358.0176,358.0176,4209.0
2023-04-11 12:25:00,362.28,362.37,362.12,362.31,3370.0,358.0967,358.1856,357.9385,358.1263,3370.0
2023-04-11 12:30:00,362.34,362.45,362.17,362.17,3623.0,358.156,358.2647,357.9879,357.9879,3623.0
2023-04-11 12:35:00,362.18,362.28,361.83,361.99,7445.0,357.9978,358.0967,357.6519,357.81,7445.0
2023-04-11 12:40:00,362.0,362.25,362.0,362.17,2427.0,357.8199,358.067,357.8199,357.9879,2427.0
2023-04-11 12:45:00,362.19,362.3,362.11,362.3,2984.0,358.0077,358.1164,357.9286,358.1164,2984.0
2023-04-11 12:50:00,362.32,362.39,362.21,362.33,4533.0,358.1362,358.2054,358.0275,358.1461,4533.0
2023-04-11 12:55:00,362.34,362.45,362.3,362.41,2678.0,358.156,358.2647,358.1164,358.2252,2678.0
2023-04-11 13:00:00,362.41,362.55,362.4,362.48,5074.0,358.2252,358.3635,358.2153,358.2944,5074.0
2023-04-11 13:05:00,362.56,362.84,362.56,362.74,5965.0,358.3734,358.6502,358.3734,358.5513,5965.0
2023-04-11 13:10:00,362.74,362.78,362.42,362.51,18844.0,358.5513,358.5909,358.235,358.324,18844.0
2023-04-11 13:15:00,362.6,362.98,362.6,362.97,3352.0,358.413,358.7886,358.413,358.7787,3352.0
2023-04-11 13:20:00,362.95,362.99,362.8,362.93,3602.0,358.7589,358.7985,358.6107,358.7392,3602.0
2023-04-11 13:25:00,362.89,363.15,362.89,363.03,3293.0,358.6996,358.9566,358.6996,358.838,3293.0
2023-04-11 13:30:00,363.05,363.2,362.92,362.92,7482.0,358.8578,359.006,358.7293,358.7293,7482.0
2023-04-11 13:35:00,363.03,363.11,362.89,363.11,6501.0,358.838,358.9171,358.6996,358.9171,6501.0
2023-04-11 13:40:00,363.06,363.26,363.03,363.16,5635.0,358.8677,359.0653,358.838,358.9665,5635.0
2023-04-11 13:45:00,363.17,363.36,363.08,363.25,8266.0,358.9764,359.1642,358.8874,359.0555,8266.0
2023-04-11 13:50:00,363.37,363.5,363.19,363.42,4808.0,359.1741,359.3026,358.9962,359.2235,4808.0
2023-04-11 13:55:00,363.44,363.5,363.26,363.42,8655.0,359.2433,359.3026,359.0653,359.2235,8655.0
2023-04-11 14:00:00,363.5,363.54,363.2,363.35,9679.0,359.3026,359.3421,359.006,359.1543,9679.0
2023-04-11 14:05:00,363.28,363.34,363.16,363.2,4439.0,359.0851,359.1444,358.9665,359.006,4439.0
2023-04-11 14:10:00,363.17,363.24,363.14,363.19,9210.0,358.9764,359.0456,358.9467,358.9962,9210.0
2023-04-11 14:15:00,363.16,363.48,363.16,363.42,9130.0,358.9665,359.2828,358.9665,359.2235,9130.0
2023-04-11 14:20:00,363.47,363.58,363.41,363.48,23050.0,359.2729,359.3816,359.2136,359.2828,23050.0
2023-04-11 14:25:00,363.49,363.59,363.38,363.56,8820.0,359.2927,359.3915,359.184,359.3619,8820.0
2023-04-11 14:30:00,363.51,363.91,363.51,363.83,12622.0,359.3125,359.7078,359.3125,359.6288,12622.0
2023-04-11 14:35:00,363.88,364.17,363.88,363.99,4955.0,359.6782,359.9648,359.6782,359.7869,4955.0
2023-04-11 14:40:00,363.98,364.11,363.92,364.0,5002.0,359.777,359.9055,359.7177,359.7968,5002.0
2023-04-11 14:45:00,364.03,364.2,363.96,364.16,20433.0,359.8265,359.9945,359.7573,359.955,20433.0
2023-04-11 14:50:00,364.12,364.15,363.97,364.03,5828.0,359.9154,359.9451,359.7671,359.8265,5828.0
2023-04-11 14:55:00,364.05,364.35,364.02,364.32,4916.0,359.8462,360.1428,359.8166,360.1131,4916.0
2023-04-11 15:00:00,364.29,364.33,364.03,364.1,8592.0,360.0834,360.123,359.8265,359.8956,8592.0
2023-04-11 15:05:00,364.1,364.25,363.95,364.15,14277.0,359.8956,360.0439,359.7474,359.9451,14277.0
2023-04-11 15:10:00,364.19,364.35,363.99,364.25,16102.0,359.9846,360.1428,359.7869,360.0439,16102.0
2023-04-11 15:15:00,364.22,364.56,364.22,364.47,13367.0,360.0143,360.3503,360.0143,360.2614,13367.0
2023-04-11 15:20:00,364.53,364.87,364.47,364.79,9940.0,360.3207,360.6568,360.2614,360.5777,9940.0
2023-04-11 15:25:00,364.79,364.89,364.56,364.8,17158.0,360.5777,360.6765,360.3503,360.5876,17158.0
2023-04-11 15:30:00,364.85,365.19,364.83,364.97,17983.0,360.637,360.9731,360.6172,360.7556,17983.0
2023-04-11 15:35:00,364.97,365.0,364.66,364.78,16788.0,360.7556,360.7853,360.4492,360.5678,16788.0
2023-04-11 15:40:00,364.74,364.91,364.5,364.57,18673.0,360.5283,360.6963,360.291,360.3602,18673.0
2023-04-11 15:45:00,364.58,364.63,364.16,364.16,27828.0,360.3701,360.4195,359.955,359.955,27828.0
2023-04-11 15:50:00,364.0,364.0,363.62,363.73,38860.0,359.7968,359.7968,359.4212,359.5299,38860.0
2023-04-11 15:55:00,363.73,364.19,363.4,364.11,107400.0,359.5299,359.9846,359.2037,359.9055,107400.0
2023-04-12 09:30:00,366.08,368.44,365.99,368.41,58013.0,361.8528,364.1855,361.7638,364.1559,58013.0
2023-04-12 09:35:00,368.52,368.58,367.99,368.41,13417.0,364.2646,364.3239,363.7407,364.1559,13417.0
2023-04-12 09:40:00,368.39,368.6,367.48,367.67,12509.0,364.1361,364.3437,363.2366,363.4244,12509.0
2023-04-12 09:45:00,367.78,367.83,366.46,366.68,9000.0,363.5331,363.5826,362.2284,362.4459,9000.0
2023-04-12 09:50:00,366.62,367.05,366.16,366.83,16634.0,362.3865,362.8116,361.9319,362.5941,16634.0
2023-04-12 09:55:00,366.88,366.97,366.21,366.62,5190.0,362.6435,362.7325,361.9813,362.3865,5190.0
2023-04-12 10:00:00,366.63,367.24,366.14,367.18,10799.0,362.3964,362.9994,361.9121,362.9401,10799.0
2023-04-12 10:05:00,367.11,367.42,366.79,367.22,9043.0,362.8709,363.1773,362.5546,362.9796,9043.0
2023-04-12 10:10:00,367.27,367.32,366.68,366.68,12188.0,363.029,363.0785,362.4459,362.4459,12188.0
2023-04-12 10:15:00,366.72,367.07,366.53,366.58,5647.0,362.4854,362.8313,362.2976,362.347,5647.0
2023-04-12 10:20:00,366.58,367.24,366.58,367.23,6654.0,362.347,362.9994,362.347,362.9895,6654.0
2023-04-12 10:25:00,367.07,367.07,366.38,366.94,8958.0,362.8313,362.8313,362.1493,362.7028,8958.0
2023-04-12 10:30:00,366.94,367.02,365.8,365.84,23749.0,362.7028,362.7819,361.576,361.6156,23749.0
2023-04-12 10:35:00,365.77,365.99,365.31,365.42,7962.0,361.5464,361.7638,361.0917,361.2004,7962.0
2023-04-12 10:40:00,365.45,365.84,365.22,365.22,12043.0,361.2301,361.6156,361.0027,361.0027,12043.0
2023-04-12 10:45:00,365.2,365.64,365.13,365.49,10835.0,360.9829,361.4179,360.9138,361.2696,10835.0
2023-04-12 10:50:00,365.35,365.63,365.26,365.55,17268.0,361.1312,361.408,361.0422,361.3289,17268.0
2023-04-12 10:55:00,365.46,365.46,364.6,364.68,10381.0,361.2399,361.2399,360.3899,360.4689,10381.0
2023-04-12 11:00:00,364.58,364.93,364.24,364.24,6856.0,360.3701,360.7161,360.034,360.034,6856.0
2023-04-12 11:05:00,364.21,364.34,363.74,363.74,13910.0,360.0044,360.1329,359.5398,359.5398,13910.0
2023-04-12 11:10:00,363.66,363.75,363.34,363.7,9667.0,359.4607,359.5497,359.1444,359.5003,9667.0
2023-04-12 11:15:00,363.8,363.87,363.59,363.81,6206.0,359.5991,359.6683,359.3915,359.609,6206.0
2023-04-12 11:20:00,363.68,364.25,363.64,364.01,6921.0,359.4805,360.0439,359.441,359.8067,6921.0
2023-04-12 11:25:00,364.03,364.18,363.87,364.0,5848.0,359.8265,359.9747,359.6683,359.7968,5848.0
2023-04-12 11:30:00,363.97,363.97,363.18,363.19,18411.0,359.7671,359.7671,358.9863,358.9962,18411.0
2023-04-12 11:35:00,363.14,363.31,362.8,363.14,9077.0,358.9467,359.1148,358.6107,358.9467,9077.0
2023-04-12 11:40:00,363.17,363.53,363.07,363.53,10257.0,358.9764,359.3322,358.8775,359.3322,10257.0
2023-04-12 11:45:00,363.57,364.07,363.55,364.04,16233.0,359.3718,359.866,359.352,359.8363,16233.0
2023-04-12 11:50:00,364.02,364.33,363.82,364.29,9344.0,359.8166,360.123,359.6189,360.0834,9344.0
2023-04-12 11:55:00,364.35,364.45,363.93,364.18,7452.0,360.1428,360.2416,359.7276,359.9747,7452.0
2023-04-12 12:00:00,364.24,364.53,364.14,364.15,5769.0,360.034,360.3207,359.9352,359.9451,5769.0
2023-04-12 12:05:00,364.09,364.33,363.96,364.19,6186.0,359.8858,360.123,359.7573,359.9846,6186.0
2023-04-12 12:10:00,364.19,364.47,364.03,364.38,6098.0,359.9846,360.2614,359.8265,360.1724,6098.0
2023-04-12 12:15:00,364.43,364.6,364.12,364.25,5923.0,360.2218,360.3899,359.9154,360.0439,5923.0
2023-04-12 12:20:00,364.21,364.49,364.16,364.31,7725.0,360.0044,360.2811,359.955,360.1032,7725.0
2023-04-12 12:25:00,364.32,364.51,364.19,364.26,8230.0,360.1131,360.3009,359.9846,360.0538,8230.0
2023-04-12 12:30:00,364.29,364.44,364.1,364.11,10401.0,360.0834,360.2317,359.8956,359.9055,10401.0
2023-04-12 12:35:00,364.04,364.43,364.0,364.29,12638.0,359.8363,360.2218,359.7968,360.0834,12638.0
2023-04-12 12:40:00,364.3,364.3,364.09,364.13,8466.0,360.0933,360.0933,359.8858,359.9253,8466.0
2023-04-12 12:45:00,364.15,364.55,364.13,364.54,9450.0,359.9451,360.3404,359.9253,360.3306,9450.0
2023-04-12 12:50:00,364.6,364.62,364.28,364.61,7243.0,360.3899,360.4096,360.0736,360.3998,7243.0
2023-04-12 12:55:00,364.61,365.0,364.61,364.91,7250.0,360.3998,360.7853,360.3998,360.6963,7250.0
2023-04-12 13:00:00,364.89,364.97,364.59,364.92,7332.0,360.6765,360.7556,360.38,360.7062,7332.0
2023-04-12 13:05:00,364.96,365.39,364.96,365.28,6441.0,360.7457,361.1707,360.7457,361.062,6441.0
2023-04-12 13:10:00,365.36,365.54,365.1,365.39,8087.0,361.1411,361.319,360.8841,361.1707,8087.0
2023-04-12 13:15:00,365.48,365.48,365.06,365.18,7413.0,361.2597,361.2597,360.8446,360.9632,7413.0
2023-04-12 13:20:00,365.22,365.26,364.87,364.97,6051.0,361.0027,361.0422,360.6568,360.7556,6051.0
2023-04-12 13:25:00,365.01,365.16,364.78,364.97,10132.0,360.7951,360.9434,360.5678,360.7556,10132.0
2023-04-12 13:30:00,364.98,365.15,364.96,364.96,6652.0,360.7655,360.9335,360.7457,360.7457,6652.0
2023-04-12 13:35:00,364.95,365.03,364.69,364.74,8716.0,360.7358,360.8149,360.4788,360.5283,8716.0
2023-04-12 13:40:00,364.72,365.04,364.72,364.83,5387.0,360.5085,360.8248,360.5085,360.6172,5387.0
2023-04-12 13:45:00,364.83,365.0,364.77,364.81,6807.0,360.6172,360.7853,360.5579,360.5974,6807.0
2023-04-12 13:50:00,364.86,364.98,364.8,364.8,3702.0,360.6469,360.7655,360.5876,360.5876,3702.0
2023-04-12 13:55:00,364.8,364.91,364.7,364.72,5589.0,360.5876,360.6963,360.4887,360.5085,5589.0
2023-04-12 14:00:00,364.61,364.9,364.43,364.66,13685.0,360.3998,360.6864,360.2218,360.4492,13685.0
2023-04-12 14:05:00,364.54,364.86,364.09,364.2,6748.0,360.3306,360.6469,359.8858,359.9945,6748.0
2023-04-12 14:10:00,364.02,364.78,364.0,364.78,7418.0,359.8166,360.5678,359.7968,360.5678,7418.0
2023-04-12 14:15:00,364.81,365.02,364.74,364.74,5505.0,360.5974,360.805,360.5283,360.5283,5505.0
2023-04-12 14:20:00,364.79,364.89,364.63,364.75,6363.0,360.5777,360.6765,360.4195,360.5381,6363.0
2023-04-12 14:25:00,364.63,364.71,363.21,363.47,13410.0,360.4195,360.4986,359.0159,359.2729,13410.0
2023-04-12 14:30:00,363.34,363.37,362.82,362.82,11564.0,359.1444,359.1741,358.6304,358.6304,11564.0
2023-04-12 14:35:00,362.76,362.87,362.29,362.3,5024.0,358.5711,358.6798,358.1065,358.1164,5024.0
2023-04-12 14:40:00,362.42,362.81,362.19,362.59,9697.0,358.235,358.6205,358.0077,358.4031,9697.0
2023-04-12 14:45:00,362.59,362.8,362.0,362.04,10339.0,358.4031,358.6107,357.8199,357.8594,10339.0
2023-04-12 14:50:00,362.07,362.36,361.96,362.36,8959.0,357.8891,358.1757,357.7804,358.1757,8959.0
2023-04-12 14:55:00,362.29,362.52,362.27,362.5,16830.0,358.1065,358.3339,358.0868,358.3141,16830.0
2023-04-12 15:00:00,362.27,362.69,362.07,362.13,12006.0,358.0868,358.5019,357.8891,357.9484,12006.0
2023-04-12 15:05:00,362.16,362.49,362.13,362.44,5095.0,357.978,358.3042,357.9484,358.2548,5095.0
2023-04-12 15:10:00,362.46,362.46,361.89,361.99,13898.0,358.2746,358.2746,357.7112,357.81,13898.0
2023-04-12 15:15:00,361.94,361.96,361.44,361.65,13877.0,357.7606,357.7804,357.2664,357.4739,13877.0
2023-04-12 15:20:00,361.65,361.74,361.38,361.39,13178.0,357.4739,357.5629,357.2071,357.2169,13178.0
2023-04-12 15:25:00,361.39,361.48,361.02,361.16,13877.0,357.2169,357.3059,356.8512,356.9896,13877.0
2023-04-12 15:30:00,361.16,361.57,361.07,361.5,17311.0,356.9896,357.3949,356.9006,357.3257,17311.0
2023-04-12 15:35:00,361.47,361.72,361.4,361.72,13858.0,357.296,357.5431,357.2268,357.5431,13858.0
2023-04-12 15:40:00,361.78,361.78,361.25,361.39,16020.0,357.6024,357.6024,357.0786,357.2169,16020.0
2023-04-12 15:45:00,361.38,361.8,361.03,361.17,24459.0,357.2071,357.6222,356.8611,356.9995,24459.0
2023-04-12 15:50:00,361.16,361.6,361.15,361.3,29216.0,356.9896,357.4245,356.9797,357.128,29216.0
2023-04-12 15:55:00,361.23,361.91,361.03,361.87,105696.0,357.0588,357.7309,356.8611,357.6914,105696.0
2023-04-13 09:30:00,363.82,364.61,363.38,364.61,39319.0,359.6189,360.3998,359.184,360.3998,39319.0
2023-04-13 09:35:00,364.74,364.74,363.85,364.4,10214.0,360.5283,360.5283,359.6485,360.1922,10214.0
2023-04-13 09:40:00,364.54,364.72,363.92,363.92,10735.0,360.3306,360.5085,359.7177,359.7177,10735.0
2023-04-13 09:45:00,364.01,364.61,364.01,364.55,8650.0,359.8067,360.3998,359.8067,360.3404,8650.0
2023-04-13 09:50:00,364.7,364.98,364.51,364.56,7888.0,360.4887,360.7655,360.3009,360.3503,7888.0
2023-04-13 09:55:00,364.63,364.99,364.06,364.5,6071.0,360.4195,360.7754,359.8561,360.291,6071.0
2023-04-13 10:00:00,364.64,364.99,364.59,364.96,8470.0,360.4294,360.7754,360.38,360.7457,8470.0
2023-04-13 10:05:00,364.95,365.43,364.95,365.25,13832.0,360.7358,361.2103,360.7358,361.0324,13832.0
2023-04-13 10:10:00,365.26,366.26,365.26,366.26,9698.0,361.0422,362.0307,361.0422,362.0307,9698.0
2023-04-13 10:15:00,366.24,366.62,366.11,366.47,12305.0,362.0109,362.3865,361.8824,362.2383,12305.0
2023-04-13 10:20:00,366.48,366.49,366.0,366.38,5666.0,362.2482,362.258,361.7737,362.1493,5666.0
2023-04-13 10:25:00,366.46,366.84,366.28,366.28,12098.0,362.2284,362.604,362.0505,362.0505,12098.0
2023-04-13 10:30:00,366.37,366.64,365.82,366.61,13036.0,362.1394,362.4063,361.5958,362.3767,13036.0
2023-04-13 10:35:00,366.62,366.74,366.41,366.67,21527.0,362.3865,362.5052,362.179,362.436,21527.0
2023-04-13 10:40:00,366.61,367.16,366.3,367.16,25847.0,362.3767,362.9203,362.0702,362.9203,25847.0
2023-04-13 10:45:00,367.19,367.32,366.88,366.88,17659.0,362.95,363.0785,362.6435,362.6435,17659.0
2023-04-13 10:50:00,366.82,367.72,366.79,367.61,17185.0,362.5842,363.4738,362.5546,363.3651,17185.0
2023-04-13 10:55:00,367.54,368.08,367.54,367.8,21875.0,363.2959,363.8297,363.2959,363.5529,21875.0
2023-04-13 11:00:00,367.86,368.45,367.72,368.4,23097.0,363.6122,364.1954,363.4738,364.146,23097.0
2023-04-13 11:05:00,368.4,368.44,368.0,368.36,11716.0,364.146,364.1855,363.7506,364.1065,11716.0
2023-04-13 11:10:00,368.39,368.75,368.11,368.25,11343.0,364.1361,364.4919,363.8593,363.9977,11343.0
2023-04-13 11:15:00,368.2,368.41,368.06,368.31,9324.0,363.9483,364.1559,363.8099,364.057,9324.0
2023-04-13 11:20:00,368.31,368.51,368.13,368.38,7955.0,364.057,364.2547,363.8791,364.1262,7955.0
2023-04-13 11:25:00,368.36,368.41,368.07,368.37,15280.0,364.1065,364.1559,363.8198,364.1163,15280.0
2023-04-13 11:30:00,368.36,368.38,367.88,367.93,13782.0,364.1065,364.1262,363.632,363.6814,13782.0
2023-04-13 11:35:00,367.9,368.41,367.9,368.27,10402.0,363.6518,364.1559,363.6518,364.0175,10402.0
2023-04-13 11:40:00,368.26,368.36,368.02,368.22,16232.0,364.0076,364.1065,363.7704,363.9681,16232.0
2023-04-13 11:45:00,368.2,368.25,367.99,368.02,20422.0,363.9483,363.9977,363.7407,363.7704,20422.0
2023-04-13 11:50:00,367.98,368.01,367.66,367.73,12779.0,363.7308,363.7605,363.4145,363.4837,12779.0
2023-04-13 11:55:00,367.69,368.04,367.68,367.88,24264.0,363.4442,363.7901,363.4343,363.632,24264.0
2023-04-13 12:00:00,367.86,368.0,367.73,367.74,13323.0,363.6122,363.7506,363.4837,363.4936,13323.0
2023-04-13 12:05:00,367.75,368.0,367.51,367.53,10742.0,363.5035,363.7506,363.2663,363.286,10742.0
2023-04-13 12:10:00,367.55,367.7,367.28,367.45,7278.0,363.3058,363.4541,363.0389,363.207,7278.0
2023-04-13 12:15:00,367.41,367.78,367.37,367.51,10447.0,363.1674,363.5331,363.1279,363.2663,10447.0
2023-04-13 12:20:00,367.49,367.68,367.31,367.44,10347.0,363.2465,363.4343,363.0686,363.1971,10347.0
2023-04-13 12:25:00,367.47,367.47,367.13,367.15,11760.0,363.2267,363.2267,362.8907,362.9104,11760.0
2023-04-13 12:30:00,367.23,367.38,367.2,367.29,7702.0,362.9895,363.1378,362.9598,363.0488,7702.0
2023-04-13 12:35:00,367.32,367.38,367.05,367.35,10107.0,363.0785,363.1378,362.8116,363.1081,10107.0
2023-04-13 12:40:00,367.32,367.32,366.88,367.04,11876.0,363.0785,363.0785,362.6435,362.8017,11876.0
2023-04-13 12:45:00,367.08,367.29,366.96,367.1,10242.0,362.8412,363.0488,362.7226,362.861,10242.0
2023-04-13 12:50:00,367.14,367.35,367.07,367.32,14468.0,362.9005,363.1081,362.8313,363.0785,14468.0
2023-04-13 12:55:00,367.33,367.5,367.29,367.4,10494.0,363.0883,363.2564,363.0488,363.1575,10494.0
2023-04-13 13:00:00,367.42,367.46,366.98,367.38,10091.0,363.1773,363.2168,362.7424,363.1378,10091.0
2023-04-13 13:05:00,367.35,367.47,367.27,367.28,8581.0,363.1081,363.2267,363.029,363.0389,8581.0
2023-04-13 13:10:00,367.29,367.85,367.29,367.7,7190.0,363.0488,363.6023,363.0488,363.4541,7190.0
2023-04-13 13:15:00,367.67,367.82,367.55,367.67,11445.0,363.4244,363.5727,363.3058,363.4244,11445.0
2023-04-13 13:20:00,367.71,367.75,367.56,367.57,13789.0,363.464,363.5035,363.3157,363.3256,13789.0
2023-04-13 13:25:00,367.61,367.61,367.24,367.25,10846.0,363.3651,363.3651,362.9994,363.0093,10846.0
2023-04-13 13:30:00,367.29,367.36,366.91,367.08,9562.0,363.0488,363.118,362.6732,362.8412,9562.0
2023-04-13 13:35:00,367.02,367.25,366.93,367.19,16630.0,362.7819,363.0093,362.693,362.95,16630.0
2023-04-13 13:40:00,367.14,367.79,367.1,367.67,19101.0,362.9005,363.543,362.861,363.4244,19101.0
2023-04-13 13:45:00,367.63,367.93,367.63,367.9,6544.0,363.3849,363.6814,363.3849,363.6518,6544.0
2023-04-13 13:50:00,367.94,368.13,367.82,368.13,9649.0,363.6913,363.8791,363.5727,363.8791,9649.0
2023-04-13 13:55:00,368.1,368.27,368.09,368.14,7751.0,363.8495,364.0175,363.8396,363.889,7751.0
2023-04-13 14:00:00,368.18,368.26,367.98,367.98,9079.0,363.9285,364.0076,363.7308,363.7308,9079.0
2023-04-13 14:05:00,367.98,368.45,367.97,368.45,11859.0,363.7308,364.1954,363.721,364.1954,11859.0
2023-04-13 14:10:00,368.46,368.78,368.45,368.59,12065.0,364.2053,364.5216,364.1954,364.3338,12065.0
2023-04-13 14:15:00,368.6,368.89,368.57,368.58,10435.0,364.3437,364.6303,364.314,364.3239,10435.0
2023-04-13 14:20:00,368.53,368.66,368.31,368.35,11699.0,364.2745,364.403,364.057,364.0966,11699.0
2023-04-13 14:25:00,368.37,368.47,368.31,368.34,5135.0,364.1163,364.2152,364.057,364.0867,5135.0
2023-04-13 14:30:00,368.34,368.58,368.34,368.47,5061.0,364.0867,364.3239,364.0867,364.2152,5061.0
2023-04-13 14:35:00,368.45,368.57,368.29,368.43,13771.0,364.1954,364.314,364.0373,364.1756,13771.0
2023-04-13 14:40:00,368.41,368.68,368.35,368.66,5833.0,364.1559,364.4228,364.0966,364.403,5833.0
2023-04-13 14:45:00,368.65,368.79,368.62,368.72,8019.0,364.3931,364.5315,364.3635,364.4623,8019.0
2023-04-13 14:50:00,368.75,368.75,368.55,368.69,13901.0,364.4919,364.4919,364.2943,364.4326,13901.0
2023-04-13 14:55:00,368.7,369.11,368.7,369.05,16815.0,364.4425,364.8478,364.4425,364.7885,16815.0
2023-04-13 15:00:00,369.05,369.17,368.81,368.97,8184.0,364.7885,364.9071,364.5513,364.7094,8184.0
2023-04-13 15:05:00,368.95,369.01,368.74,368.96,8003.0,364.6896,364.7489,364.4821,364.6995,8003.0
2023-04-13 15:10:00,369.0,369.0,368.59,368.65,14732.0,364.7391,364.7391,364.3338,364.3931,14732.0
2023-04-13 15:15:00,368.58,368.97,368.46,368.89,14048.0,364.3239,364.7094,364.2053,364.6303,14048.0
2023-04-13 15:20:00,368.93,369.0,368.7,368.73,19004.0,364.6699,364.7391,364.4425,364.4722,19004.0
2023-04-13 15:25:00,368.69,368.92,368.63,368.88,10558.0,364.4326,364.66,364.3733,364.6204,10558.0
2023-04-13 15:30:00,368.88,368.93,368.64,368.8,16513.0,364.6204,364.6699,364.3832,364.5414,16513.0
2023-04-13 15:35:00,368.78,368.99,368.73,368.86,16356.0,364.5216,364.7292,364.4722,364.6007,16356.0
2023-04-13 15:40:00,368.91,369.24,368.91,369.19,27684.0,364.6501,364.9763,364.6501,364.9269,27684.0
2023-04-13 15:45:00,369.18,369.66,369.11,369.28,43561.0,364.917,365.3914,364.8478,365.0158,43561.0
2023-04-13 15:50:00,369.29,369.5,369.12,369.47,57473.0,365.0257,365.2333,364.8577,365.2036,57473.0
2023-04-13 15:55:00,369.44,369.75,369.21,369.65,130020.0,365.174,365.4804,364.9466,365.3816,130020.0
2023-04-14 09:30:00,370.0,372.48,369.86,372.32,54508.0,365.7275,368.1789,365.5891,368.0207,54508.0
2023-04-14 09:35:00,372.34,373.39,372.29,373.17,20668.0,368.0405,369.0784,367.9911,368.8609,20668.0
2023-04-14 09:40:00,373.05,373.34,372.73,372.86,19464.0,368.7423,369.0289,368.426,368.5545,19464.0
2023-04-14 09:45:00,372.84,372.86,372.3,372.37,28702.0,368.5347,368.5545,368.001,368.0701,28702.0
2023-04-14 09:50:00,372.34,372.65,372.07,372.65,9423.0,368.0405,368.3469,367.7736,368.3469,9423.0
2023-04-14 09:55:00,372.67,373.31,372.41,372.48,23120.0,368.3667,368.9993,368.1097,368.1789,23120.0
2023-04-14 10:00:00,372.34,372.52,371.71,372.52,26884.0,368.0405,368.2184,367.4178,368.2184,26884.0
2023-04-14 10:05:00,372.59,372.59,370.97,371.22,17370.0,368.2876,368.2876,366.6863,366.9334,17370.0
2023-04-14 10:10:00,371.54,372.03,371.45,371.88,10825.0,367.2497,367.7341,367.1608,367.5858,10825.0
2023-04-14 10:15:00,371.87,372.34,371.6,371.92,18650.0,367.5759,368.0405,367.309,367.6253,18650.0
2023-04-14 10:20:00,371.9,372.12,371.25,371.74,18940.0,367.6056,367.823,366.9631,367.4474,18940.0
2023-04-14 10:25:00,371.76,372.28,371.65,372.27,19784.0,367.4672,367.9812,367.3585,367.9713,19784.0
2023-04-14 10:30:00,372.28,372.58,372.04,372.37,11597.0,367.9812,368.2777,367.744,368.0701,11597.0
2023-04-14 10:35:00,372.27,372.86,372.01,372.77,19325.0,367.9713,368.5545,367.7143,368.4655,19325.0
2023-04-14 10:40:00,372.76,372.77,371.83,372.32,12753.0,368.4556,368.4655,367.5364,368.0207,12753.0
2023-04-14 10:45:00,372.32,372.44,372.0,372.0,13337.0,368.0207,368.1393,367.7044,367.7044,13337.0
2023-04-14 10:50:00,371.88,371.98,370.7,370.71,16504.0,367.5858,367.6847,366.4194,366.4293,16504.0
2023-04-14 10:55:00,370.61,371.38,370.6,371.26,9906.0,366.3305,367.0916,366.3206,366.973,9906.0
2023-04-14 11:00:00,371.28,371.28,370.5,370.67,7923.0,366.9927,366.9927,366.2217,366.3898,7923.0
2023-04-14 11:05:00,370.62,370.92,370.31,370.83,8845.0,366.3404,366.6369,366.0339,366.5479,8845.0
2023-04-14 11:10:00,370.9,371.35,370.86,371.11,9893.0,366.6171,367.0619,366.5776,366.8247,9893.0
2023-04-14 11:15:00,371.18,371.18,370.32,370.73,8885.0,366.8939,366.8939,366.0438,366.4491,8885.0
2023-04-14 11:20:00,370.73,370.84,370.2,370.21,5864.0,366.4491,366.5578,365.9252,365.9351,5864.0
2023-04-14 11:25:00,370.13,370.23,369.97,370.2,5664.0,365.856,365.9549,365.6979,365.9252,5664.0
2023-04-14 11:30:00,370.19,370.36,370.02,370.06,8038.0,365.9153,366.0834,365.7473,365.7868,8038.0
2023-04-14 11:35:00,370.22,370.43,369.85,370.03,8140.0,365.945,366.1525,365.5792,365.7572,8140.0
2023-04-14 11:40:00,370.09,370.25,369.95,370.12,4912.0,365.8165,365.9746,365.6781,365.8461,4912.0
2023-04-14 11:45:00,370.17,370.44,370.0,370.08,5205.0,365.8956,366.1624,365.7275,365.8066,5205.0
2023-04-14 11:50:00,370.07,370.24,369.85,370.17,3766.0,365.7967,365.9647,365.5792,365.8956,3766.0
2023-04-14 11:55:00,370.19,370.37,369.91,370.34,9554.0,365.9153,366.0932,365.6386,366.0636,9554.0
2023-04-14 12:00:00,370.31,370.36,369.99,370.02,4676.0,366.0339,366.0834,365.7176,365.7473,4676.0
2023-04-14 12:05:00,370.15,370.3,369.52,369.88,7317.0,365.8758,366.0241,365.2531,365.6089,7317.0
2023-04-14 12:10:00,369.94,369.94,369.54,369.63,7508.0,365.6682,365.6682,365.2728,365.3618,7508.0
2023-04-14 12:15:00,369.67,369.85,369.63,369.82,4335.0,365.4013,365.5792,365.3618,365.5496,4335.0
2023-04-14 12:20:00,369.76,370.13,369.76,369.98,3458.0,365.4903,365.856,365.4903,365.7077,3458.0
2023-04-14 12:25:00,369.92,370.02,369.69,369.77,4831.0,365.6484,365.7473,365.4211,365.5002,4831.0
2023-04-14 12:30:00,369.77,369.87,369.56,369.87,8334.0,365.5002,365.599,365.2926,365.599,8334.0
2023-04-14 12:35:00,369.85,369.9,369.4,369.4,10357.0,365.5792,365.6287,365.1344,365.1344,10357.0
2023-04-14 12:40:00,369.45,369.84,369.34,369.5,23333.0,365.1839,365.5694,365.0751,365.2333,23333.0
2023-04-14 12:45:00,369.46,369.49,369.11,369.45,6802.0,365.1938,365.2234,364.8478,365.1839,6802.0
2023-04-14 12:50:00,369.42,369.5,369.18,369.23,3751.0,365.1542,365.2333,364.917,364.9664,3751.0
2023-04-14 12:55:00,369.23,369.34,369.11,369.23,2903.0,364.9664,365.0751,364.8478,364.9664,2903.0
2023-04-14 13:00:00,369.29,369.72,369.28,369.6,8306.0,365.0257,365.4507,365.0158,365.3321,8306.0
2023-04-14 13:05:00,369.72,369.9,369.62,369.79,5227.0,365.4507,365.6287,365.3519,365.5199,5227.0
2023-04-14 13:10:00,369.94,370.43,369.94,370.34,6587.0,365.6682,366.1525,365.6682,366.0636,6587.0
2023-04-14 13:15:00,370.35,370.69,370.33,370.68,4000.0,366.0735,366.4095,366.0537,366.3997,4000.0
2023-04-14 13:20:00,370.66,370.66,370.21,370.39,5974.0,366.3799,366.3799,365.9351,366.113,5974.0
2023-04-14 13:25:00,370.41,370.47,369.91,369.91,5373.0,366.1328,366.1921,365.6386,365.6386,5373.0
2023-04-14 13:30:00,369.81,369.84,369.45,369.77,10580.0,365.5397,365.5694,365.1839,365.5002,10580.0
2023-04-14 13:35:00,369.77,369.79,369.59,369.78,10111.0,365.5002,365.5199,365.3222,365.5101,10111.0
2023-04-14 13:40:00,369.8,370.22,369.65,369.75,7010.0,365.5298,365.945,365.3816,365.4804,7010.0
2023-04-14 13:45:00,369.69,370.08,369.56,369.96,3282.0,365.4211,365.8066,365.2926,365.688,3282.0
2023-04-14 13:50:00,370.01,370.33,370.0,370.32,4501.0,365.7374,366.0537,365.7275,366.0438,4501.0
2023-04-14 13:55:00,370.4,370.54,370.35,370.47,6315.0,366.1229,366.2613,366.0735,366.1921,6315.0
2023-04-14 14:00:00,370.47,370.49,370.2,370.25,7493.0,366.1921,366.2119,365.9252,365.9746,7493.0
2023-04-14 14:05:00,370.19,370.72,370.19,370.69,3310.0,365.9153,366.4392,365.9153,366.4095,3310.0
2023-04-14 14:10:00,370.75,371.1,370.74,371.1,2830.0,366.4689,366.8148,366.459,366.8148,2830.0
2023-04-14 14:15:00,371.09,371.23,371.04,371.08,8378.0,366.8049,366.9433,366.7555,366.795,8378.0
2023-04-14 14:20:00,371.06,371.61,371.0,371.57,6387.0,366.7753,367.3189,366.716,367.2794,6387.0
2023-04-14 14:25:00,371.56,371.91,371.42,371.88,10118.0,367.2695,367.6155,367.1311,367.5858,10118.0
2023-04-14 14:30:00,371.9,372.2,371.9,372.11,9805.0,367.6056,367.9021,367.6056,367.8132,9805.0
2023-04-14 14:35:00,372.19,372.19,371.81,371.86,8922.0,367.8922,367.8922,367.5166,367.566,8922.0
2023-04-14 14:40:00,371.88,372.1,371.7,372.06,8021.0,367.5858,367.8033,367.4079,367.7637,8021.0
2023-04-14 14:45:00,372.1,372.1,371.77,371.99,13450.0,367.8033,367.8033,367.4771,367.6945,13450.0
2023-04-14 14:50:00,372.05,372.05,371.72,371.83,8831.0,367.7538,367.7538,367.4277,367.5364,8831.0
2023-04-14 14:55:00,371.83,372.04,371.82,372.0,8636.0,367.5364,367.744,367.5265,367.7044,8636.0
2023-04-14 15:00:00,371.99,372.02,371.64,371.73,9766.0,367.6945,367.7242,367.3486,367.4375,9766.0
2023-04-14 15:05:00,371.68,371.72,371.42,371.48,11048.0,367.3881,367.4277,367.1311,367.1904,11048.0
2023-04-14 15:10:00,371.47,371.47,371.0,371.01,8656.0,367.1805,367.1805,366.716,366.7259,8656.0
2023-04-14 15:15:00,371.02,371.02,370.5,370.82,14186.0,366.7357,366.7357,366.2217,366.538,14186.0
2023-04-14 15:20:00,370.85,371.26,370.63,371.26,10417.0,366.5677,366.973,366.3502,366.973,10417.0
2023-04-14 15:25:00,371.27,371.67,371.27,371.55,7757.0,366.9828,367.3782,366.9828,367.2596,7757.0
2023-04-14 15:30:00,371.54,371.7,371.45,371.5,18848.0,367.2497,367.4079,367.1608,367.2102,18848.0
2023-04-14 15:35:00,371.53,371.98,371.52,371.94,19830.0,367.2398,367.6847,367.23,367.6451,19830.0
2023-04-14 15:40:00,371.96,372.12,371.84,372.09,19041.0,367.6649,367.823,367.5463,367.7934,19041.0
2023-04-14 15:45:00,372.1,372.23,371.9,371.97,29566.0,367.8033,367.9318,367.6056,367.6748,29566.0
2023-04-14 15:50:00,371.96,372.22,371.77,372.15,44548.0,367.6649,367.9219,367.4771,367.8527,44548.0
2023-04-14 15:55:00,372.18,372.55,372.14,372.42,124895.0,367.8823,368.2481,367.8428,368.1196,124895.0
2023-04-17 09:30:00,373.36,373.82,372.44,373.6,49679.0,369.0487,369.5034,368.1393,369.2859,49679.0
2023-04-17 09:35:00,373.66,374.1,373.34,373.36,11575.0,369.3453,369.7802,369.0289,369.0487,11575.0
2023-04-17 09:40:00,373.33,373.86,373.24,373.29,7166.0,369.0191,369.5429,368.9301,368.9795,7166.0
2023-04-17 09:45:00,373.34,373.62,373.1,373.16,14081.0,369.0289,369.3057,368.7917,368.851,14081.0
2023-04-17 09:50:00,373.12,373.6,372.7,372.7,11269.0,368.8115,369.2859,368.3963,368.3963,11269.0
2023-04-17 09:55:00,372.78,373.0,372.34,372.88,11198.0,368.4754,368.6929,368.0405,368.5743,11198.0
2023-04-17 10:00:00,372.9,373.42,372.31,372.42,12992.0,368.594,369.108,368.0108,368.1196,12992.0
2023-04-17 10:05:00,372.43,372.74,372.43,372.57,9069.0,368.1295,368.4359,368.1295,368.2678,9069.0
2023-04-17 10:10:00,372.6,372.76,372.45,372.69,7853.0,368.2975,368.4556,368.1492,368.3865,7853.0
2023-04-17 10:15:00,372.83,372.88,372.66,372.88,7161.0,368.5248,368.5743,368.3568,368.5743,7161.0
2023-04-17 10:20:00,372.86,373.18,372.76,373.18,7980.0,368.5545,368.8708,368.4556,368.8708,7980.0
2023-04-17 10:25:00,373.18,373.36,372.86,372.92,7065.0,368.8708,369.0487,368.5545,368.6138,7065.0
2023-04-17 10:30:00,372.8,373.15,372.64,372.73,8352.0,368.4952,368.8411,368.337,368.426,8352.0
2023-04-17 10:35:00,372.7,372.7,371.87,372.1,15622.0,368.3963,368.3963,367.5759,367.8033,15622.0
2023-04-17 10:40:00,372.14,372.15,371.58,371.6,15551.0,367.8428,367.8527,367.2893,367.309,15551.0
2023-04-17 10:45:00,371.56,371.81,371.38,371.75,18398.0,367.2695,367.5166,367.0916,367.4573,18398.0
2023-04-17 10:50:00,371.74,371.85,371.25,371.47,8601.0,367.4474,367.5562,366.9631,367.1805,8601.0
2023-04-17 10:55:00,371.36,371.37,370.9,371.11,10708.0,367.0718,367.0817,366.6171,366.8247,10708.0
2023-04-17 11:00:00,371.07,371.25,370.43,370.58,13081.0,366.7852,366.9631,366.1525,366.3008,13081.0
2023-04-17 11:05:00,370.59,370.76,370.47,370.48,6413.0,366.3107,366.4787,366.1921,366.202,6413.0
2023-04-17 11:10:00,370.53,370.59,370.14,370.23,10222.0,366.2514,366.3107,365.8659,365.9549,10222.0
2023-04-17 11:15:00,370.26,370.54,370.17,370.33,12210.0,365.9845,366.2613,365.8956,366.0537,12210.0
2023-04-17 11:20:00,370.24,370.44,370.17,370.42,8840.0,365.9647,366.1624,365.8956,366.1427,8840.0
2023-04-17 11:25:00,370.4,370.47,369.73,369.74,8321.0,366.1229,366.1921,365.4606,365.4705,8321.0
2023-04-17 11:30:00,369.69,369.74,369.21,369.3,18363.0,365.4211,365.4705,364.9466,365.0356,18363.0
2023-04-17 11:35:00,369.43,369.43,368.75,368.92,10563.0,365.1641,365.1641,364.4919,364.66,10563.0
2023-04-17 11:40:00,368.95,369.2,368.8,369.04,11856.0,364.6896,364.9368,364.5414,364.7786,11856.0
2023-04-17 11:45:00,369.0,369.23,368.95,369.0,5895.0,364.7391,364.9664,364.6896,364.7391,5895.0
2023-04-17 11:50:00,369.06,369.3,368.99,368.99,8363.0,364.7984,365.0356,364.7292,364.7292,8363.0
2023-04-17 11:55:00,369.07,369.14,368.82,368.92,8243.0,364.8083,364.8774,364.5611,364.66,8243.0
2023-04-17 12:00:00,368.82,368.91,368.6,368.62,7392.0,364.5611,364.6501,364.3437,364.3635,7392.0
2023-04-17 12:05:00,368.57,368.84,368.39,368.69,9184.0,364.314,364.5809,364.1361,364.4326,9184.0
2023-04-17 12:10:00,368.69,368.84,368.61,368.68,8238.0,364.4326,364.5809,364.3536,364.4228,8238.0
2023-04-17 12:15:00,368.63,368.95,368.52,368.78,11686.0,364.3733,364.6896,364.2646,364.5216,11686.0
2023-04-17 12:20:00,368.84,368.89,368.62,368.85,10183.0,364.5809,364.6303,364.3635,364.5908,10183.0
2023-04-17 12:25:00,368.93,369.26,368.93,369.25,9310.0,364.6699,364.9961,364.6699,364.9862,9310.0
2023-04-17 12:30:00,369.35,369.39,369.16,369.33,11117.0,365.085,365.1246,364.8972,365.0653,11117.0
2023-04-17 12:35:00,369.29,369.73,369.22,369.5,9366.0,365.0257,365.4606,364.9565,365.2333,9366.0
2023-04-17 12:40:00,369.47,369.56,369.12,369.16,3981.0,365.2036,365.2926,364.8577,364.8972,3981.0
2023-04-17 12:45:00,369.16,369.51,369.06,369.17,7241.0,364.8972,365.2432,364.7984,364.9071,7241.0
2023-04-17 12:50:00,369.15,369.31,368.99,368.99,3551.0,364.8873,365.0455,364.7292,364.7292,3551.0
2023-04-17 12:55:00,369.1,369.25,368.94,369.04,4759.0,364.8379,364.9862,364.6798,364.7786,4759.0
2023-04-17 13:00:00,369.11,369.5,369.08,369.44,5300.0,364.8478,365.2333,364.8181,365.174,5300.0
2023-04-17 13:05:00,369.41,369.41,369.11,369.28,5481.0,365.1443,365.1443,364.8478,365.0158,5481.0
2023-04-17 13:10:00,369.29,369.7,369.24,369.62,5867.0,365.0257,365.431,364.9763,365.3519,5867.0
2023-04-17 13:15:00,369.68,369.84,369.56,369.56,4635.0,365.4112,365.5694,365.2926,365.2926,4635.0
2023-04-17 13:20:00,369.57,369.57,369.29,369.44,6266.0,365.3025,365.3025,365.0257,365.174,6266.0
2023-04-17 13:25:00,369.39,369.52,369.25,369.44,4064.0,365.1246,365.2531,364.9862,365.174,4064.0
2023-04-17 13:30:00,369.44,369.51,369.26,369.47,7239.0,365.174,365.2432,364.9961,365.2036,7239.0
2023-04-17 13:35:00,369.46,369.64,369.33,369.59,5732.0,365.1938,365.3717,365.0653,365.3222,5732.0
2023-04-17 13:40:00,369.65,369.68,369.34,369.44,4437.0,365.3816,365.4112,365.0751,365.174,4437.0
2023-04-17 13:45:00,369.4,369.61,369.33,369.52,6344.0,365.1344,365.342,365.0653,365.2531,6344.0
2023-04-17 13:50:00,369.53,369.54,369.3,369.36,6449.0,365.2629,365.2728,365.0356,365.0949,6449.0
2023-04-17 13:55:00,369.39,369.39,369.08,369.15,4722.0,365.1246,365.1246,364.8181,364.8873,4722.0
2023-04-17 14:00:00,369.18,369.26,369.04,369.21,5502.0,364.917,364.9961,364.7786,364.9466,5502.0
2023-04-17 14:05:00,369.13,369.34,369.13,369.29,4323.0,364.8676,365.0751,364.8676,365.0257,4323.0
2023-04-17 14:10:00,369.22,369.47,369.17,369.35,4840.0,364.9565,365.2036,364.9071,365.085,4840.0
2023-04-17 14:15:00,369.32,369.47,369.25,369.41,7324.0,365.0554,365.2036,364.9862,365.1443,7324.0
2023-04-17 14:20:00,369.46,369.63,369.45,369.58,7290.0,365.1938,365.3618,365.1839,365.3124,7290.0
2023-04-17 14:25:00,369.61,369.71,369.4,369.44,12652.0,365.342,365.4409,365.1344,365.174,12652.0
2023-04-17 14:30:00,369.38,369.95,369.31,369.88,8656.0,365.1147,365.6781,365.0455,365.6089,8656.0
2023-04-17 14:35:00,369.85,370.2,369.85,370.12,5307.0,365.5792,365.9252,365.5792,365.8461,5307.0
2023-04-17 14:40:00,370.16,370.52,370.13,370.36,8787.0,365.8857,366.2415,365.856,366.0834,8787.0
2023-04-17 14:45:00,370.36,370.65,370.36,370.49,6662.0,366.0834,366.37,366.0834,366.2119,6662.0
2023-04-17 14:50:00,370.54,370.58,370.33,370.42,6467.0,366.2613,366.3008,366.0537,366.1427,6467.0
2023-04-17 14:55:00,370.49,370.57,370.37,370.43,9639.0,366.2119,366.2909,366.0932,366.1525,9639.0
2023-04-17 15:00:00,370.49,370.74,370.45,370.54,5505.0,366.2119,366.459,366.1723,366.2613,5505.0
2023-04-17 15:05:00,370.48,370.66,370.44,370.54,9918.0,366.202,366.3799,366.1624,366.2613,9918.0
2023-04-17 15:10:00,370.58,370.67,370.46,370.46,6688.0,366.3008,366.3898,366.1822,366.1822,6688.0
2023-04-17 15:15:00,370.49,370.79,370.48,370.58,10053.0,366.2119,366.5084,366.202,366.3008,10053.0
2023-04-17 15:20:00,370.58,370.82,370.57,370.72,8351.0,366.3008,366.538,366.2909,366.4392,8351.0
2023-04-17 15:25:00,370.66,370.9,370.61,370.74,13801.0,366.3799,366.6171,366.3305,366.459,13801.0
2023-04-17 15:30:00,370.74,370.94,370.6,370.78,12646.0,366.459,366.6567,366.3206,366.4985,12646.0
2023-04-17 15:35:00,370.77,370.88,370.56,370.71,17771.0,366.4886,366.5974,366.281,366.4293,17771.0
2023-04-17 15:40:00,370.6,370.91,370.56,370.83,11657.0,366.3206,366.627,366.281,366.5479,11657.0
2023-04-17 15:45:00,370.83,370.89,370.59,370.82,18428.0,366.5479,366.6072,366.3107,366.538,18428.0
2023-04-17 15:50:00,370.88,372.21,370.88,371.96,50824.0,366.5974,367.912,366.5974,367.6649,50824.0
2023-04-17 15:55:00,371.99,372.8,371.86,372.79,125799.0,367.6945,368.4952,367.566,368.4853,125799.0
2023-04-18 09:30:00,373.95,373.95,373.11,373.29,43933.0,369.6319,369.6319,368.8016,368.9795,43933.0
2023-04-18 09:35:00,373.36,373.52,373.03,373.11,7234.0,369.0487,369.2069,368.7225,368.8016,7234.0
2023-04-18 09:40:00,373.03,373.15,372.58,372.58,9608.0,368.7225,368.8411,368.2777,368.2777,9608.0
2023-04-18 09:45:00,372.58,372.93,372.31,372.7,15364.0,368.2777,368.6237,368.0108,368.3963,15364.0
2023-04-18 09:50:00,372.76,372.77,371.72,371.73,18236.0,368.4556,368.4655,367.4277,367.4375,18236.0
2023-04-18 09:55:00,371.75,371.89,371.15,371.59,20986.0,367.4573,367.5957,366.8642,367.2992,20986.0
2023-04-18 10:00:00,371.63,371.8,370.94,371.21,17286.0,367.3387,367.5067,366.6567,366.9235,17286.0
2023-04-18 10:05:00,371.22,371.84,371.22,371.72,15848.0,366.9334,367.5463,366.9334,367.4277,15848.0
2023-04-18 10:10:00,371.7,371.8,371.07,371.11,13783.0,367.4079,367.5067,366.7852,366.8247,13783.0
2023-04-18 10:15:00,371.09,371.22,370.9,370.95,10473.0,366.8049,366.9334,366.6171,366.6665,10473.0
2023-04-18 10:20:00,370.99,371.2,370.61,370.62,16124.0,366.7061,366.9137,366.3305,366.3404,16124.0
2023-04-18 10:25:00,370.66,370.71,370.06,370.3,16813.0,366.3799,366.4293,365.7868,366.0241,16813.0
2023-04-18 10:30:00,370.24,370.57,369.96,370.45,13326.0,365.9647,366.2909,365.688,366.1723,13326.0
2023-04-18 10:35:00,370.51,370.85,370.51,370.85,7160.0,366.2316,366.5677,366.2316,366.5677,7160.0
2023-04-18 10:40:00,370.87,371.02,370.76,370.86,6998.0,366.5875,366.7357,366.4787,366.5776,6998.0
2023-04-18 10:45:00,370.88,371.0,370.62,370.62,13176.0,366.5974,366.716,366.3404,366.3404,13176.0
2023-04-18 10:50:00,370.54,370.89,370.23,370.73,8866.0,366.2613,366.6072,365.9549,366.4491,8866.0
2023-04-18 10:55:00,370.73,370.8,370.46,370.5,8058.0,366.4491,366.5183,366.1822,366.2217,8058.0
2023-04-18 11:00:00,370.47,370.94,370.47,370.52,7903.0,366.1921,366.6567,366.1921,366.2415,7903.0
2023-04-18 11:05:00,370.61,370.83,370.22,370.39,8846.0,366.3305,366.5479,365.945,366.113,8846.0
2023-04-18 11:10:00,370.38,370.84,370.34,370.74,7692.0,366.1031,366.5578,366.0636,366.459,7692.0
2023-04-18 11:15:00,370.67,370.81,370.5,370.73,6534.0,366.3898,366.5282,366.2217,366.4491,6534.0
2023-04-18 11:20:00,370.69,370.79,370.52,370.63,14301.0,366.4095,366.5084,366.2415,366.3502,14301.0
2023-04-18 11:25:00,370.66,371.19,370.65,371.18,9911.0,366.3799,366.9038,366.37,366.8939,9911.0
2023-04-18 11:30:00,371.19,371.5,371.14,371.36,7167.0,366.9038,367.2102,366.8544,367.0718,7167.0
2023-04-18 11:35:00,371.4,371.5,370.82,370.82,6243.0,367.1113,367.2102,366.538,366.538,6243.0
2023-04-18 11:40:00,370.77,371.25,370.62,371.2,9066.0,366.4886,366.9631,366.3404,366.9137,9066.0
2023-04-18 11:45:00,371.14,371.24,371.01,371.15,12125.0,366.8544,366.9532,366.7259,366.8642,12125.0
2023-04-18 11:50:00,371.12,371.21,370.97,371.21,6393.0,366.8346,366.9235,366.6863,366.9235,6393.0
2023-04-18 11:55:00,371.26,371.26,371.07,371.13,5587.0,366.973,366.973,366.7852,366.8445,5587.0
2023-04-18 12:00:00,371.22,371.77,371.12,371.67,10857.0,366.9334,367.4771,366.8346,367.3782,10857.0
2023-04-18 12:05:00,371.69,371.74,371.37,371.45,6790.0,367.398,367.4474,367.0817,367.1608,6790.0
2023-04-18 12:10:00,371.49,371.59,371.4,371.47,14906.0,367.2003,367.2992,367.1113,367.1805,14906.0
2023-04-18 12:15:00,371.52,371.65,371.38,371.59,5236.0,367.23,367.3585,367.0916,367.2992,5236.0
2023-04-18 12:20:00,371.57,371.82,371.55,371.73,7332.0,367.2794,367.5265,367.2596,367.4375,7332.0
2023-04-18 12:25:00,371.75,372.07,371.72,372.0,20614.0,367.4573,367.7736,367.4277,367.7044,20614.0
2023-04-18 12:30:00,372.04,372.17,371.9,372.17,20328.0,367.744,367.8725,367.6056,367.8725,20328.0
2023-04-18 12:35:00,372.27,372.63,372.19,372.37,14693.0,367.9713,368.3271,367.8922,368.0701,14693.0
2023-04-18 12:40:00,372.38,372.57,372.36,372.41,8635.0,368.08,368.2678,368.0603,368.1097,8635.0
2023-04-18 12:45:00,372.46,372.51,372.21,372.39,6124.0,368.1591,368.2085,367.912,368.0899,6124.0
2023-04-18 12:50:00,372.47,372.53,371.98,372.2,7516.0,368.169,368.2283,367.6847,367.9021,7516.0
2023-04-18 12:55:00,372.34,372.35,372.17,372.33,6748.0,368.0405,368.0504,367.8725,368.0306,6748.0
2023-04-18 13:00:00,372.29,372.36,372.19,372.28,2920.0,367.9911,368.0603,367.8922,367.9812,2920.0
2023-04-18 13:05:00,372.26,372.46,372.22,372.37,4676.0,367.9614,368.1591,367.9219,368.0701,4676.0
2023-04-18 13:10:00,372.4,372.47,372.06,372.07,5138.0,368.0998,368.169,367.7637,367.7736,5138.0
2023-04-18 13:15:00,372.05,372.24,371.92,372.19,8868.0,367.7538,367.9416,367.6253,367.8922,8868.0
2023-04-18 13:20:00,372.14,372.24,372.04,372.17,3830.0,367.8428,367.9416,367.744,367.8725,3830.0
2023-04-18 13:25:00,372.11,372.19,372.0,372.19,3680.0,367.8132,367.8922,367.7044,367.8922,3680.0
2023-04-18 13:30:00,372.16,372.51,372.13,372.37,6618.0,367.8626,368.2085,367.8329,368.0701,6618.0
2023-04-18 13:35:00,372.51,372.54,372.35,372.39,7236.0,368.2085,368.2382,368.0504,368.0899,7236.0
2023-04-18 13:40:00,372.4,372.52,372.35,372.41,4064.0,368.0998,368.2184,368.0504,368.1097,4064.0
2023-04-18 13:45:00,372.45,372.7,372.45,372.7,7425.0,368.1492,368.3963,368.1492,368.3963,7425.0
2023-04-18 13:50:00,372.71,372.83,372.71,372.81,4284.0,368.4062,368.5248,368.4062,368.5051,4284.0
2023-04-18 13:55:00,372.76,372.8,372.32,372.44,5580.0,368.4556,368.4952,368.0207,368.1393,5580.0
2023-04-18 14:00:00,372.47,372.58,372.32,372.37,5804.0,368.169,368.2777,368.0207,368.0701,5804.0
2023-04-18 14:05:00,372.41,372.41,372.1,372.35,6218.0,368.1097,368.1097,367.8033,368.0504,6218.0
2023-04-18 14:10:00,372.3,372.59,372.2,372.42,6021.0,368.001,368.2876,367.9021,368.1196,6021.0
2023-04-18 14:15:00,372.36,372.59,372.21,372.4,6433.0,368.0603,368.2876,367.912,368.0998,6433.0
2023-04-18 14:20:00,372.47,372.7,372.43,372.7,3539.0,368.169,368.3963,368.1295,368.3963,3539.0
2023-04-18 14:25:00,372.74,372.89,372.7,372.81,7388.0,368.4359,368.5841,368.3963,368.5051,7388.0
2023-04-18 14:30:00,372.79,372.95,372.76,372.9,7396.0,368.4853,368.6435,368.4556,368.594,7396.0
2023-04-18 14:35:00,372.91,372.97,372.85,372.94,7339.0,368.6039,368.6632,368.5446,368.6336,7339.0
2023-04-18 14:40:00,372.93,372.93,372.48,372.53,11144.0,368.6237,368.6237,368.1789,368.2283,11144.0
2023-04-18 14:45:00,372.55,372.55,371.79,372.08,10287.0,368.2481,368.2481,367.4968,367.7835,10287.0
2023-04-18 14:50:00,372.09,372.33,371.92,372.29,4251.0,367.7934,368.0306,367.6253,367.9911,4251.0
2023-04-18 14:55:00,372.34,372.5,372.25,372.45,4147.0,368.0405,368.1986,367.9515,368.1492,4147.0
2023-04-18 15:00:00,372.5,372.55,372.42,372.5,16321.0,368.1986,368.2481,368.1196,368.1986,16321.0
2023-04-18 15:05:00,372.56,372.75,372.46,372.52,8492.0,368.258,368.4458,368.1591,368.2184,8492.0
2023-04-18 15:10:00,372.55,372.59,372.37,372.5,7614.0,368.2481,368.2876,368.0701,368.1986,7614.0
2023-04-18 15:15:00,372.45,372.72,372.39,372.72,5437.0,368.1492,368.4161,368.0899,368.4161,5437.0
2023-04-18 15:20:00,372.72,372.88,372.63,372.65,7307.0,368.4161,368.5743,368.3271,368.3469,7307.0
2023-04-18 15:25:00,372.65,372.93,372.42,372.86,17287.0,368.3469,368.6237,368.1196,368.5545,17287.0
2023-04-18 15:30:00,372.88,373.23,372.81,373.16,39702.0,368.5743,368.9202,368.5051,368.851,39702.0
2023-04-18 15:35:00,373.2,373.25,373.03,373.03,14663.0,368.8906,368.94,368.7225,368.7225,14663.0
2023-04-18 15:40:00,373.0,373.19,372.89,373.19,10247.0,368.6929,368.8807,368.5841,368.8807,10247.0
2023-04-18 15:45:00,373.21,373.29,372.98,372.98,16531.0,368.9004,368.9795,368.6731,368.6731,16531.0
2023-04-18 15:50:00,373.09,373.22,372.66,372.87,39822.0,368.7818,368.9103,368.3568,368.5644,39822.0
2023-04-18 15:55:00,372.93,373.09,372.19,372.23,84965.0,368.6237,368.7818,367.8922,367.9318,84965.0
2023-04-19 09:30:00,372.99,373.25,371.84,373.19,44428.0,368.683,368.94,367.5463,368.8807,44428.0
2023-04-19 09:35:00,373.13,373.43,372.86,373.0,9421.0,368.8214,369.1179,368.5545,368.6929,9421.0
2023-04-19 09:40:00,372.99,373.15,372.31,372.32,6887.0,368.683,368.8411,368.0108,368.0207,6887.0
2023-04-19 09:45:00,372.31,372.33,372.0,372.25,9134.0,368.0108,368.0306,367.7044,367.9515,9134.0
2023-04-19 09:50:00,372.42,372.48,371.8,371.81,8712.0,368.1196,368.1789,367.5067,367.5166,8712.0
2023-04-19 09:55:00,371.74,371.89,371.55,371.55,12201.0,367.4474,367.5957,367.2596,367.2596,12201.0
2023-04-19 10:00:00,371.55,371.91,371.36,371.75,10928.0,367.2596,367.6155,367.0718,367.4573,10928.0
2023-04-19 10:05:00,371.84,371.84,371.38,371.66,15270.0,367.5463,367.5463,367.0916,367.3683,15270.0
2023-04-19 10:10:00,371.65,371.76,371.33,371.69,21060.0,367.3585,367.4672,367.0422,367.398,21060.0
2023-04-19 10:15:00,371.69,371.72,371.37,371.38,18270.0,367.398,367.4277,367.0817,367.0916,18270.0
2023-04-19 10:20:00,371.44,371.62,371.15,371.21,8986.0,367.1509,367.3288,366.8642,366.9235,8986.0
2023-04-19 10:25:00,371.25,371.95,371.25,371.94,8619.0,366.9631,367.655,366.9631,367.6451,8619.0
2023-04-19 10:30:00,371.84,372.26,371.76,372.05,4810.0,367.5463,367.9614,367.4672,367.7538,4810.0
2023-04-19 10:35:00,372.17,372.25,371.96,372.13,6102.0,367.8725,367.9515,367.6649,367.8329,6102.0
2023-04-19 10:40:00,372.3,372.55,371.99,372.52,5390.0,368.001,368.2481,367.6945,368.2184,5390.0
2023-04-19 10:45:00,372.5,372.5,372.07,372.14,7530.0,368.1986,368.1986,367.7736,367.8428,7530.0
2023-04-19 10:50:00,372.15,372.47,372.14,372.28,5863.0,367.8527,368.169,367.8428,367.9812,5863.0
2023-04-19 10:55:00,372.55,372.55,372.14,372.39,8676.0,368.2481,368.2481,367.8428,368.0899,8676.0
2023-04-19 11:00:00,372.37,372.54,371.95,372.01,15079.0,368.0701,368.2382,367.655,367.7143,15079.0
2023-04-19 11:05:00,372.06,372.06,371.49,371.61,10597.0,367.7637,367.7637,367.2003,367.3189,10597.0
2023-04-19 11:10:00,371.53,371.86,371.53,371.86,4967.0,367.2398,367.566,367.2398,367.566,4967.0
2023-04-19 11:15:00,371.84,372.1,371.76,372.08,7902.0,367.5463,367.8033,367.4672,367.7835,7902.0
2023-04-19 11:20:00,372.05,372.13,371.67,371.93,30830.0,367.7538,367.8329,367.3782,367.6352,30830.0
2023-04-19 11:25:00,371.85,372.5,371.84,372.46,4899.0,367.5562,368.1986,367.5463,368.1591,4899.0
2023-04-19 11:30:00,372.44,372.63,372.08,372.09,9153.0,368.1393,368.3271,367.7835,367.7934,9153.0
2023-04-19 11:35:00,372.08,372.81,372.04,372.53,8468.0,367.7835,368.5051,367.744,368.2283,8468.0
2023-04-19 11:40:00,372.6,372.8,372.52,372.69,5168.0,368.2975,368.4952,368.2184,368.3865,5168.0
2023-04-19 11:45:00,372.68,372.85,372.65,372.7,5336.0,368.3766,368.5446,368.3469,368.3963,5336.0
2023-04-19 11:50:00,372.72,373.19,372.71,373.05,8007.0,368.4161,368.8807,368.4062,368.7423,8007.0
2023-04-19 11:55:00,373.05,373.4,372.93,373.28,7915.0,368.7423,369.0883,368.6237,368.9696,7915.0
2023-04-19 12:00:00,373.3,373.54,373.15,373.27,6844.0,368.9894,369.2266,368.8411,368.9598,6844.0
2023-04-19 12:05:00,373.25,373.42,373.04,373.38,7130.0,368.94,369.108,368.7324,369.0685,7130.0
2023-04-19 12:10:00,373.39,373.61,373.38,373.59,5326.0,369.0784,369.2958,369.0685,369.2761,5326.0
2023-04-19 12:15:00,373.57,373.8,373.29,373.3,6834.0,369.2563,369.4836,368.9795,368.9894,6834.0
2023-04-19 12:20:00,373.22,373.33,373.16,373.2,5763.0,368.9103,369.0191,368.851,368.8906,5763.0
2023-04-19 12:25:00,373.2,373.27,373.17,373.24,4965.0,368.8906,368.9598,368.8609,368.9301,4965.0
2023-04-19 12:30:00,373.27,373.6,373.24,373.58,8215.0,368.9598,369.2859,368.9301,369.2662,8215.0
2023-04-19 12:35:00,373.59,373.74,373.51,373.55,10799.0,369.2761,369.4243,369.197,369.2365,10799.0
2023-04-19 12:40:00,373.53,373.85,373.53,373.64,10765.0,369.2168,369.5331,369.2168,369.3255,10765.0
2023-04-19 12:45:00,373.69,373.75,373.14,373.27,7794.0,369.3749,369.4342,368.8313,368.9598,7794.0
2023-04-19 12:50:00,373.27,373.35,373.07,373.21,9356.0,368.9598,369.0388,368.7621,368.9004,9356.0
2023-04-19 12:55:00,373.26,373.27,373.08,373.08,6654.0,368.9499,368.9598,368.7719,368.7719,6654.0
2023-04-19 13:00:00,373.14,373.34,373.03,373.33,6391.0,368.8313,369.0289,368.7225,369.0191,6391.0
2023-04-19 13:05:00,373.31,373.57,373.14,373.14,7159.0,368.9993,369.2563,368.8313,368.8313,7159.0
2023-04-19 13:10:00,373.25,373.31,373.16,373.23,4497.0,368.94,368.9993,368.851,368.9202,4497.0
2023-04-19 13:15:00,373.25,373.27,372.69,372.78,15230.0,368.94,368.9598,368.3865,368.4754,15230.0
2023-04-19 13:20:00,372.85,372.95,372.79,372.93,5101.0,368.5446,368.6435,368.4853,368.6237,5101.0
2023-04-19 13:25:00,372.87,373.06,372.77,372.95,3601.0,368.5644,368.7522,368.4655,368.6435,3601.0
2023-04-19 13:30:00,373.03,373.11,372.83,372.87,4708.0,368.7225,368.8016,368.5248,368.5644,4708.0
2023-04-19 13:35:00,372.81,372.86,372.68,372.78,5503.0,368.5051,368.5545,368.3766,368.4754,5503.0
2023-04-19 13:40:00,372.74,372.92,372.71,372.82,4125.0,368.4359,368.6138,368.4062,368.515,4125.0
2023-04-19 13:45:00,372.8,372.93,372.73,372.91,4021.0,368.4952,368.6237,368.426,368.6039,4021.0
2023-04-19 13:50:00,372.9,373.08,372.9,373.04,5376.0,368.594,368.7719,368.594,368.7324,5376.0
2023-04-19 13:55:00,373.06,373.35,373.03,373.35,5579.0,368.7522,369.0388,368.7225,369.0388,5579.0
2023-04-19 14:00:00,373.42,373.85,373.21,373.26,7706.0,369.108,369.5331,368.9004,368.9499,7706.0
2023-04-19 14:05:00,373.18,373.36,373.17,373.28,10067.0,368.8708,369.0487,368.8609,368.9696,10067.0
2023-04-19 14:10:00,373.17,373.45,373.14,373.41,6093.0,368.8609,369.1377,368.8313,369.0981,6093.0
2023-04-19 14:15:00,373.47,373.69,373.4,373.58,4606.0,369.1574,369.3749,369.0883,369.2662,4606.0
2023-04-19 14:20:00,373.6,373.84,373.58,373.83,6750.0,369.2859,369.5232,369.2662,369.5133,6750.0
2023-04-19 14:25:00,373.91,373.91,373.6,373.69,5433.0,369.5924,369.5924,369.2859,369.3749,5433.0
2023-04-19 14:30:00,373.8,373.85,373.56,373.76,4022.0,369.4836,369.5331,369.2464,369.4441,4022.0
2023-04-19 14:35:00,373.71,373.76,373.61,373.72,3681.0,369.3947,369.4441,369.2958,369.4046,3681.0
2023-04-19 14:40:00,373.79,374.02,373.79,373.93,6882.0,369.4738,369.7011,369.4738,369.6121,6882.0
2023-04-19 14:45:00,373.94,374.13,373.73,374.13,8319.0,369.622,369.8098,369.4144,369.8098,8319.0
2023-04-19 14:50:00,374.08,374.08,373.77,373.86,7332.0,369.7604,369.7604,369.454,369.5429,7332.0
2023-04-19 14:55:00,373.87,374.15,373.84,374.06,10667.0,369.5528,369.8296,369.5232,369.7406,10667.0
2023-04-19 15:00:00,374.03,374.04,373.62,373.74,14194.0,369.711,369.7209,369.3057,369.4243,14194.0
2023-04-19 15:05:00,373.73,373.77,373.53,373.66,9665.0,369.4144,369.454,369.2168,369.3453,9665.0
2023-04-19 15:10:00,373.64,373.91,373.53,373.86,7509.0,369.3255,369.5924,369.2168,369.5429,7509.0
2023-04-19 15:15:00,373.88,374.07,373.62,373.67,14989.0,369.5627,369.7505,369.3057,369.3551,14989.0
2023-04-19 15:20:00,373.63,373.86,373.62,373.81,13487.0,369.3156,369.5429,369.3057,369.4935,13487.0
2023-04-19 15:25:00,373.81,373.9,373.61,373.68,20832.0,369.4935,369.5825,369.2958,369.365,20832.0
2023-04-19 15:30:00,373.66,373.7,373.27,373.28,9793.0,369.3453,369.3848,368.9598,368.9696,9793.0
2023-04-19 15:35:00,373.27,373.33,373.11,373.17,13117.0,368.9598,369.0191,368.8016,368.8609,13117.0
2023-04-19 15:40:00,373.15,373.32,372.81,372.81,19840.0,368.8411,369.0092,368.5051,368.5051,19840.0
2023-04-19 15:45:00,372.78,372.86,372.32,372.46,27033.0,368.4754,368.5545,368.0207,368.1591,27033.0
2023-04-19 15:50:00,372.43,372.45,372.13,372.25,48175.0,368.1295,368.1492,367.8329,367.9515,48175.0
2023-04-19 15:55:00,372.24,372.86,372.2,372.79,71358.0,367.9416,368.5545,367.9021,368.4853,71358.0
2023-04-20 09:30:00,371.45,371.45,369.69,370.75,54579.0,367.1608,367.1608,365.4211,366.4689,54579.0
2023-04-20 09:35:00,370.77,370.8,370.35,370.38,10565.0,366.4886,366.5183,366.0735,366.1031,10565.0
2023-04-20 09:40:00,370.38,371.09,370.35,371.02,23011.0,366.1031,366.8049,366.0735,366.7357,23011.0
2023-04-20 09:45:00,371.05,371.48,370.79,371.26,15806.0,366.7654,367.1904,366.5084,366.973,15806.0
2023-04-20 09:50:00,371.19,371.23,370.82,371.17,7478.0,366.9038,366.9433,366.538,366.884,7478.0
2023-04-20 09:55:00,371.23,371.3,370.94,371.16,5139.0,366.9433,367.0125,366.6567,366.8741,5139.0
2023-04-20 10:00:00,371.29,371.46,370.83,371.1,9769.0,367.0026,367.1707,366.5479,366.8148,9769.0
2023-04-20 10:05:00,371.13,371.78,371.05,371.55,8680.0,366.8445,367.487,366.7654,367.2596,8680.0
2023-04-20 10:10:00,371.65,372.01,371.64,372.01,5992.0,367.3585,367.7143,367.3486,367.7143,5992.0
2023-04-20 10:15:00,372.14,372.17,371.63,371.84,8492.0,367.8428,367.8725,367.3387,367.5463,8492.0
2023-04-20 10:20:00,371.93,372.19,371.8,371.96,10723.0,367.6352,367.8922,367.5067,367.6649,10723.0
2023-04-20 10:25:00,372.02,372.54,371.99,372.4,17760.0,367.7242,368.2382,367.6945,368.0998,17760.0
2023-04-20 10:30:00,372.5,373.27,372.48,373.06,19985.0,368.1986,368.9598,368.1789,368.7522,19985.0
2023-04-20 10:35:00,373.01,373.29,372.94,373.21,8696.0,368.7028,368.9795,368.6336,368.9004,8696.0
2023-04-20 10:40:00,373.18,373.88,373.12,373.88,15507.0,368.8708,369.5627,368.8115,369.5627,15507.0
2023-04-20 10:45:00,373.94,374.11,373.67,373.78,10974.0,369.622,369.7901,369.3551,369.4639,10974.0
2023-04-20 10:50:00,373.78,373.88,373.69,373.75,21831.0,369.4639,369.5627,369.3749,369.4342,21831.0
2023-04-20 10:55:00,373.68,373.94,373.67,373.91,9110.0,369.365,369.622,369.3551,369.5924,9110.0
2023-04-20 11:00:00,373.91,373.95,373.04,373.04,39077.0,369.5924,369.6319,368.7324,368.7324,39077.0
2023-04-20 11:05:00,373.08,373.22,372.29,372.68,9723.0,368.7719,368.9103,367.9911,368.3766,9723.0
2023-04-20 11:10:00,372.76,373.2,372.71,373.02,15918.0,368.4556,368.8906,368.4062,368.7126,15918.0
2023-04-20 11:15:00,373.09,373.15,372.77,372.8,11008.0,368.7818,368.8411,368.4655,368.4952,11008.0
2023-04-20 11:20:00,372.85,372.9,372.52,372.73,7240.0,368.5446,368.594,368.2184,368.426,7240.0
2023-04-20 11:25:00,372.66,372.7,372.37,372.7,7269.0,368.3568,368.3963,368.0701,368.3963,7269.0
2023-04-20 11:30:00,372.67,372.67,372.21,372.22,6699.0,368.3667,368.3667,367.912,367.9219,6699.0
2023-04-20 11:35:00,372.28,372.46,372.09,372.09,5439.0,367.9812,368.1591,367.7934,367.7934,5439.0
2023-04-20 11:40:00,372.13,372.65,372.13,372.6,12029.0,367.8329,368.3469,367.8329,368.2975,12029.0
2023-04-20 11:45:00,372.63,372.83,372.61,372.74,5507.0,368.3271,368.5248,368.3074,368.4359,5507.0
2023-04-20 11:50:00,372.62,372.85,372.49,372.56,7928.0,368.3173,368.5446,368.1888,368.258,7928.0
2023-04-20 11:55:00,372.66,372.72,372.52,372.59,5830.0,368.3568,368.4161,368.2184,368.2876,5830.0
2023-04-20 12:00:00,372.61,372.92,372.6,372.88,11081.0,368.3074,368.6138,368.2975,368.5743,11081.0
2023-04-20 12:05:00,372.83,373.14,372.55,373.04,7023.0,368.5248,368.8313,368.2481,368.7324,7023.0
2023-04-20 12:10:00,373.11,373.28,372.97,373.12,7821.0,368.8016,368.9696,368.6632,368.8115,7821.0
2023-04-20 12:15:00,373.11,373.21,373.08,373.08,6159.0,368.8016,368.9004,368.7719,368.7719,6159.0
2023-04-20 12:20:00,373.1,373.21,372.98,373.12,7276.0,368.7917,368.9004,368.6731,368.8115,7276.0
2023-04-20 12:25:00,373.11,373.42,373.05,373.31,7332.0,368.8016,369.108,368.7423,368.9993,7332.0
2023-04-20 12:30:00,373.42,373.7,373.38,373.6,9826.0,369.108,369.3848,369.0685,369.2859,9826.0
2023-04-20 12:35:00,373.58,373.93,373.58,373.61,5715.0,369.2662,369.6121,369.2662,369.2958,5715.0
2023-04-20 12:40:00,373.53,373.75,373.47,373.75,7855.0,369.2168,369.4342,369.1574,369.4342,7855.0
2023-04-20 12:45:00,373.76,373.99,373.69,373.8,6450.0,369.4441,369.6714,369.3749,369.4836,6450.0
2023-04-20 12:50:00,373.75,373.94,373.75,373.91,6029.0,369.4342,369.622,369.4342,369.5924,6029.0
2023-04-20 12:55:00,373.88,374.16,373.75,374.03,5544.0,369.5627,369.8395,369.4342,369.711,5544.0
2023-04-20 13:00:00,374.15,374.18,373.96,374.12,5103.0,369.8296,369.8592,369.6418,369.7999,5103.0
2023-04-20 13:05:00,374.15,374.28,374.13,374.27,8465.0,369.8296,369.9581,369.8098,369.9482,8465.0
2023-04-20 13:10:00,374.27,374.84,374.26,374.84,8690.0,369.9482,370.5116,369.9383,370.5116,8690.0
2023-04-20 13:15:00,374.85,374.85,374.64,374.71,7140.0,370.5215,370.5215,370.3139,370.3831,7140.0
2023-04-20 13:20:00,374.63,374.72,374.49,374.69,9290.0,370.3041,370.393,370.1657,370.3634,9290.0
2023-04-20 13:25:00,374.7,375.09,374.66,374.97,24896.0,370.3732,370.7587,370.3337,370.6401,24896.0
2023-04-20 13:30:00,375.08,375.19,374.84,375.02,22068.0,370.7489,370.8576,370.5116,370.6895,22068.0
2023-04-20 13:35:00,375.03,375.12,374.8,374.82,6332.0,370.6994,370.7884,370.4721,370.4919,6332.0
2023-04-20 13:40:00,374.85,374.85,374.55,374.59,9993.0,370.5215,370.5215,370.225,370.2645,9993.0
2023-04-20 13:45:00,374.55,374.79,374.55,374.66,5570.0,370.225,370.4622,370.225,370.3337,5570.0
2023-04-20 13:50:00,374.66,375.18,374.63,375.11,7885.0,370.3337,370.8477,370.3041,370.7785,7885.0
2023-04-20 13:55:00,375.1,375.11,374.66,374.74,6697.0,370.7686,370.7785,370.3337,370.4128,6697.0
2023-04-20 14:00:00,374.8,374.85,374.44,374.57,8990.0,370.4721,370.5215,370.1162,370.2447,8990.0
2023-04-20 14:05:00,374.62,374.78,374.44,374.65,8696.0,370.2942,370.4523,370.1162,370.3238,8696.0
2023-04-20 14:10:00,374.63,374.82,374.6,374.69,4573.0,370.3041,370.4919,370.2744,370.3634,4573.0
2023-04-20 14:15:00,374.67,374.89,374.6,374.89,10508.0,370.3436,370.561,370.2744,370.561,10508.0
2023-04-20 14:20:00,374.86,375.05,374.74,375.02,9919.0,370.5314,370.7192,370.4128,370.6895,9919.0
2023-04-20 14:25:00,374.97,375.06,374.84,374.99,10496.0,370.6401,370.7291,370.5116,370.6599,10496.0
2023-04-20 14:30:00,374.96,374.96,374.51,374.64,12591.0,370.6302,370.6302,370.1854,370.3139,12591.0
2023-04-20 14:35:00,374.54,374.6,374.22,374.44,8216.0,370.2151,370.2744,369.8988,370.1162,8216.0
2023-04-20 14:40:00,374.41,374.41,374.08,374.22,10498.0,370.0866,370.0866,369.7604,369.8988,10498.0
2023-04-20 14:45:00,374.24,374.56,374.16,374.33,9319.0,369.9186,370.2349,369.8395,370.0075,9319.0
2023-04-20 14:50:00,374.39,374.63,374.36,374.59,12258.0,370.0668,370.3041,370.0372,370.2645,12258.0
2023-04-20 14:55:00,374.59,374.75,374.47,374.66,10546.0,370.2645,370.4227,370.1459,370.3337,10546.0
2023-04-20 15:00:00,374.68,374.8,374.21,374.29,11867.0,370.3535,370.4721,369.8889,369.968,11867.0
2023-04-20 15:05:00,374.28,374.4,374.05,374.36,9683.0,369.9581,370.0767,369.7307,370.0372,9683.0
2023-04-20 15:10:00,374.27,374.29,373.65,373.65,15041.0,369.9482,369.968,369.3354,369.3354,15041.0
2023-04-20 15:15:00,373.65,373.99,373.57,373.79,11886.0,369.3354,369.6714,369.2563,369.4738,11886.0
2023-04-20 15:20:00,373.8,373.96,373.66,373.88,26857.0,369.4836,369.6418,369.3453,369.5627,26857.0
2023-04-20 15:25:00,373.88,373.94,373.3,373.31,34511.0,369.5627,369.622,368.9894,368.9993,34511.0
2023-04-20 15:30:00,373.28,373.75,373.28,373.62,11542.0,368.9696,369.4342,368.9696,369.3057,11542.0
2023-04-20 15:35:00,373.59,373.8,373.39,373.8,10364.0,369.2761,369.4836,369.0784,369.4836,10364.0
2023-04-20 15:40:00,373.78,373.8,373.4,373.4,11215.0,369.4639,369.4836,369.0883,369.0883,11215.0
2023-04-20 15:45:00,373.44,373.74,373.4,373.74,21979.0,369.1278,369.4243,369.0883,369.4243,21979.0
2023-04-20 15:50:00,373.67,374.26,373.3,374.25,33628.0,369.3551,369.9383,368.9894,369.9284,33628.0
2023-04-20 15:55:00,374.33,375.03,374.33,375.03,103677.0,370.0075,370.6994,370.0075,370.6994,103677.0
2023-04-21 09:30:00,375.72,376.51,375.25,376.43,91051.0,371.3815,372.1623,370.9169,372.0833,91051.0
2023-04-21 09:35:00,376.3,376.79,376.19,376.45,15876.0,371.9548,372.4391,371.846,372.103,15876.0
2023-04-21 09:40:00,376.51,376.93,376.41,376.91,10265.0,372.1623,372.5775,372.0635,372.5577,10265.0
2023-04-21 09:45:00,376.95,377.43,376.76,377.24,20584.0,372.5973,373.0717,372.4095,372.8839,20584.0
2023-04-21 09:50:00,377.15,377.15,376.49,376.61,13861.0,372.795,372.795,372.1426,372.2612,13861.0
2023-04-21 09:55:00,376.57,376.81,376.08,376.4,14040.0,372.2216,372.4589,371.7373,372.0536,14040.0
2023-04-21 10:00:00,376.24,376.25,374.81,375.03,18695.0,371.8955,371.9053,370.482,370.6994,18695.0
2023-04-21 10:05:00,375.02,375.55,374.88,375.54,14618.0,370.6895,371.2134,370.5512,371.2035,14618.0
2023-04-21 10:10:00,375.69,375.69,374.93,375.42,33715.0,371.3518,371.3518,370.6006,371.0849,33715.0
2023-04-21 10:15:00,375.48,376.65,375.48,376.55,9228.0,371.1442,372.3007,371.1442,372.2019,9228.0
2023-04-21 10:20:00,376.6,376.93,376.6,376.88,7739.0,372.2513,372.5775,372.2513,372.5281,7739.0
2023-04-21 10:25:00,376.81,376.98,376.58,376.84,19135.0,372.4589,372.6269,372.2315,372.4885,19135.0
2023-04-21 10:30:00,376.79,377.05,376.64,376.88,10175.0,372.4391,372.6961,372.2908,372.5281,10175.0
2023-04-21 10:35:00,376.87,376.93,376.2,376.3,11533.0,372.5182,372.5775,371.8559,371.9548,11533.0
2023-04-21 10:40:00,376.37,376.39,375.55,375.55,10433.0,372.024,372.0437,371.2134,371.2134,10433.0
2023-04-21 10:45:00,375.58,375.73,375.32,375.73,7982.0,371.2431,371.3913,370.9861,371.3913,7982.0
2023-04-21 10:50:00,375.8,375.83,375.46,375.57,10180.0,371.4605,371.4902,371.1245,371.2332,10180.0
2023-04-21 10:55:00,375.66,375.66,375.35,375.62,11105.0,371.3222,371.3222,371.0157,371.2826,11105.0
2023-04-21 11:00:00,375.6,375.97,375.28,375.85,12013.0,371.2629,371.6286,370.9465,371.51,12013.0
2023-04-21 11:05:00,375.8,376.0,375.42,375.89,9607.0,371.4605,371.6582,371.0849,371.5495,9607.0
2023-04-21 11:10:00,375.98,376.05,375.74,375.74,6980.0,371.6385,371.7077,371.4012,371.4012,6980.0
2023-04-21 11:15:00,375.86,376.13,375.69,375.9,9851.0,371.5198,371.7867,371.3518,371.5594,9851.0
2023-04-21 11:20:00,375.84,376.12,375.75,376.12,5843.0,371.5001,371.7768,371.4111,371.7768,5843.0
2023-04-21 11:25:00,376.13,376.13,375.68,376.02,6527.0,371.7867,371.7867,371.3419,371.678,6527.0
2023-04-21 11:30:00,375.97,376.41,375.97,376.31,6277.0,371.6286,372.0635,371.6286,371.9647,6277.0
2023-04-21 11:35:00,376.42,376.42,375.85,376.0,5701.0,372.0734,372.0734,371.51,371.6582,5701.0
2023-04-21 11:40:00,376.03,376.41,375.92,375.97,7267.0,371.6879,372.0635,371.5792,371.6286,7267.0
2023-04-21 11:45:00,375.95,375.98,375.19,375.19,6565.0,371.6088,371.6385,370.8576,370.8576,6565.0
2023-04-21 11:50:00,375.1,375.6,375.1,375.49,8001.0,370.7686,371.2629,370.7686,371.1541,8001.0
2023-04-21 11:55:00,375.51,376.0,375.48,376.0,8732.0,371.1739,371.6582,371.1442,371.6582,8732.0
2023-04-21 12:00:00,375.97,376.2,375.93,376.1,5721.0,371.6286,371.8559,371.589,371.7571,5721.0
2023-04-21 12:05:00,376.12,376.3,375.77,375.79,19573.0,371.7768,371.9548,371.4309,371.4507,19573.0
2023-04-21 12:10:00,375.83,376.13,375.74,375.93,10473.0,371.4902,371.7867,371.4012,371.589,10473.0
2023-04-21 12:15:00,375.88,376.12,375.84,376.03,6556.0,371.5396,371.7768,371.5001,371.6879,6556.0
2023-04-21 12:20:00,376.09,376.09,375.71,376.01,5984.0,371.7472,371.7472,371.3716,371.6681,5984.0
2023-04-21 12:25:00,376.0,376.04,375.77,375.91,7568.0,371.6582,371.6978,371.4309,371.5693,7568.0
2023-04-21 12:30:00,375.99,376.01,375.81,375.88,7646.0,371.6483,371.6681,371.4704,371.5396,7646.0
2023-04-21 12:35:00,375.89,375.94,375.77,375.77,16727.0,371.5495,371.5989,371.4309,371.4309,16727.0
2023-04-21 12:40:00,375.78,375.96,375.66,375.83,11745.0,371.4408,371.6187,371.3222,371.4902,11745.0
2023-04-21 12:45:00,375.76,375.82,375.35,375.55,11026.0,371.421,371.4803,371.0157,371.2134,11026.0
2023-04-21 12:50:00,375.5,375.52,375.23,375.28,6441.0,371.164,371.1838,370.8971,370.9465,6441.0
2023-04-21 12:55:00,375.25,375.37,375.11,375.28,6970.0,370.9169,371.0355,370.7785,370.9465,6970.0
2023-04-21 13:00:00,375.31,375.41,375.23,375.25,18172.0,370.9762,371.075,370.8971,370.9169,18172.0
2023-04-21 13:05:00,375.28,375.36,375.04,375.11,6143.0,370.9465,371.0256,370.7093,370.7785,6143.0
2023-04-21 13:10:00,375.16,375.22,374.82,374.92,7716.0,370.8279,370.8872,370.4919,370.5907,7716.0
2023-04-21 13:15:00,374.87,375.05,374.55,374.64,8697.0,370.5413,370.7192,370.225,370.3139,8697.0
2023-04-21 13:20:00,374.61,374.62,374.2,374.27,7084.0,370.2843,370.2942,369.879,369.9482,7084.0
2023-04-21 13:25:00,374.3,374.46,374.17,374.46,4573.0,369.9779,370.136,369.8494,370.136,4573.0
2023-04-21 13:30:00,374.41,374.74,374.38,374.4,9651.0,370.0866,370.4128,370.0569,370.0767,9651.0
2023-04-21 13:35:00,374.39,374.55,374.33,374.39,6725.0,370.0668,370.225,370.0075,370.0668,6725.0
2023-04-21 13:40:00,374.4,374.6,374.29,374.29,7846.0,370.0767,370.2744,369.968,369.968,7846.0
2023-04-21 13:45:00,374.33,374.48,374.22,374.48,13565.0,370.0075,370.1558,369.8988,370.1558,13565.0
2023-04-21 13:50:00,374.51,374.59,374.33,374.58,13255.0,370.1854,370.2645,370.0075,370.2546,13255.0
2023-04-21 13:55:00,374.57,374.7,374.03,374.17,36504.0,370.2447,370.3732,369.711,369.8494,36504.0
2023-04-21 14:00:00,374.27,374.72,374.27,374.56,4432.0,369.9482,370.393,369.9482,370.2349,4432.0
2023-04-21 14:05:00,374.36,374.64,374.27,374.48,8355.0,370.0372,370.3139,369.9482,370.1558,8355.0
2023-04-21 14:10:00,374.45,374.48,374.13,374.19,13895.0,370.1261,370.1558,369.8098,369.8691,13895.0
2023-04-21 14:15:00,374.22,374.35,374.09,374.12,6699.0,369.8988,370.0273,369.7703,369.7999,6699.0
2023-04-21 14:20:00,374.14,374.23,373.89,373.93,8562.0,369.8197,369.9087,369.5726,369.6121,8562.0
2023-04-21 14:25:00,373.94,374.1,373.91,373.98,7645.0,369.622,369.7802,369.5924,369.6616,7645.0
2023-04-21 14:30:00,373.99,374.1,373.67,373.91,8444.0,369.6714,369.7802,369.3551,369.5924,8444.0
2023-04-21 14:35:00,373.91,373.99,373.77,373.93,7983.0,369.5924,369.6714,369.454,369.6121,7983.0
2023-04-21 14:40:00,374.02,374.05,373.72,373.78,4574.0,369.7011,369.7307,369.4046,369.4639,4574.0
2023-04-21 14:45:00,373.74,373.76,373.58,373.7,3949.0,369.4243,369.4441,369.2662,369.3848,3949.0
2023-04-21 14:50:00,373.7,373.79,373.69,373.73,3153.0,369.3848,369.4738,369.3749,369.4144,3153.0
2023-04-21 14:55:00,373.72,373.83,373.68,373.83,6568.0,369.4046,369.5133,369.365,369.5133,6568.0
2023-04-21 15:00:00,373.75,373.87,373.65,373.72,5731.0,369.4342,369.5528,369.3354,369.4046,5731.0
2023-04-21 15:05:00,373.68,373.68,373.26,373.56,5652.0,369.365,369.365,368.9499,369.2464,5652.0
2023-04-21 15:10:00,373.56,373.9,373.51,373.87,10998.0,369.2464,369.5825,369.197,369.5528,10998.0
2023-04-21 15:15:00,373.82,374.0,373.82,373.87,12893.0,369.5034,369.6813,369.5034,369.5528,12893.0
2023-04-21 15:20:00,373.85,373.95,373.63,373.81,8881.0,369.5331,369.6319,369.3156,369.4935,8881.0
2023-04-21 15:25:00,373.81,374.0,373.65,373.99,20002.0,369.4935,369.6813,369.3354,369.6714,20002.0
2023-04-21 15:30:00,374.0,374.16,373.89,374.13,21660.0,369.6813,369.8395,369.5726,369.8098,21660.0
2023-04-21 15:35:00,374.15,374.35,374.08,374.19,14528.0,369.8296,370.0273,369.7604,369.8691,14528.0
2023-04-21 15:40:00,374.19,374.27,373.8,373.94,14788.0,369.8691,369.9482,369.4836,369.622,14788.0
2023-04-21 15:45:00,373.88,373.94,373.65,373.78,20146.0,369.5627,369.622,369.3354,369.4639,20146.0
2023-04-21 15:50:00,373.79,374.57,373.41,374.57,73420.0,369.4738,370.2447,369.0981,370.2447,73420.0
2023-04-21 15:55:00,374.58,375.58,374.5,375.18,166646.0,370.2546,371.2431,370.1756,370.8477,166646.0
2023-04-24 09:30:00,375.15,376.83,375.15,376.68,42316.0,370.818,372.4786,370.818,372.3304,42316.0
2023-04-24 09:35:00,376.69,377.49,376.52,377.28,23307.0,372.3403,373.131,372.1722,372.9235,23307.0
2023-04-24 09:40:00,377.4,377.64,376.96,377.21,24766.0,373.0421,373.2793,372.6071,372.8543,24766.0
2023-04-24 09:45:00,377.26,377.39,376.93,377.04,20157.0,372.9037,373.0322,372.5775,372.6862,20157.0
2023-04-24 09:50:00,377.09,377.43,376.75,376.75,14646.0,372.7356,373.0717,372.3996,372.3996,14646.0
2023-04-24 09:55:00,376.72,376.98,376.6,376.8,12950.0,372.3699,372.6269,372.2513,372.449,12950.0
2023-04-24 10:00:00,376.8,377.01,376.3,376.45,11166.0,372.449,372.6566,371.9548,372.103,11166.0
2023-04-24 10:05:00,376.34,376.34,375.65,375.8,10301.0,371.9943,371.9943,371.3123,371.4605,10301.0
2023-04-24 10:10:00,375.89,376.55,375.73,376.51,12478.0,371.5495,372.2019,371.3913,372.1623,12478.0
2023-04-24 10:15:00,376.5,376.58,375.78,375.94,17685.0,372.1525,372.2315,371.4408,371.5989,17685.0
2023-04-24 10:20:00,375.99,375.99,375.59,375.69,8661.0,371.6483,371.6483,371.253,371.3518,8661.0
2023-04-24 10:25:00,375.64,375.84,375.33,375.84,11167.0,371.3024,371.5001,370.996,371.5001,11167.0
2023-04-24 10:30:00,375.97,376.36,375.92,375.99,10179.0,371.6286,372.0141,371.5792,371.6483,10179.0
2023-04-24 10:35:00,376.0,376.0,375.18,375.38,11817.0,371.6582,371.6582,370.8477,371.0454,11817.0
2023-04-24 10:40:00,375.35,375.45,374.88,375.13,21385.0,371.0157,371.1146,370.5512,370.7983,21385.0
2023-04-24 10:45:00,375.0,375.3,374.94,374.95,11713.0,370.6698,370.9663,370.6105,370.6204,11713.0
2023-04-24 10:50:00,375.03,375.04,374.51,374.75,16343.0,370.6994,370.7093,370.1854,370.4227,16343.0
2023-04-24 10:55:00,374.81,374.86,374.52,374.58,9725.0,370.482,370.5314,370.1953,370.2546,9725.0
2023-04-24 11:00:00,374.58,374.72,374.28,374.41,9750.0,370.2546,370.393,369.9581,370.0866,9750.0
2023-04-24 11:05:00,374.39,374.78,374.39,374.55,7071.0,370.0668,370.4523,370.0668,370.225,7071.0
2023-04-24 11:10:00,374.59,374.86,374.52,374.72,6638.0,370.2645,370.5314,370.1953,370.393,6638.0
2023-04-24 11:15:00,374.62,374.95,374.39,374.79,9365.0,370.2942,370.6204,370.0668,370.4622,9365.0
2023-04-24 11:20:00,374.76,374.82,374.57,374.62,7240.0,370.4325,370.4919,370.2447,370.2942,7240.0
2023-04-24 11:25:00,374.61,374.74,374.41,374.46,5342.0,370.2843,370.4128,370.0866,370.136,5342.0
2023-04-24 11:30:00,374.48,374.83,374.48,374.74,6712.0,370.1558,370.5017,370.1558,370.4128,6712.0
2023-04-24 11:35:00,374.81,374.84,374.47,374.57,3955.0,370.482,370.5116,370.1459,370.2447,3955.0
2023-04-24 11:40:00,374.52,374.64,374.32,374.45,6704.0,370.1953,370.3139,369.9976,370.1261,6704.0
2023-04-24 11:45:00,374.33,374.6,374.32,374.48,4306.0,370.0075,370.2744,369.9976,370.1558,4306.0
2023-04-24 11:50:00,374.53,374.53,374.3,374.39,6061.0,370.2052,370.2052,369.9779,370.0668,6061.0
2023-04-24 11:55:00,374.34,374.66,374.34,374.52,8690.0,370.0174,370.3337,370.0174,370.1953,8690.0
2023-04-24 12:00:00,374.46,374.87,374.46,374.7,6555.0,370.136,370.5413,370.136,370.3732,6555.0
2023-04-24 12:05:00,374.63,374.89,374.08,374.2,10846.0,370.3041,370.561,369.7604,369.879,10846.0
2023-04-24 12:10:00,374.2,374.21,373.91,373.99,3430.0,369.879,369.8889,369.5924,369.6714,3430.0
2023-04-24 12:15:00,373.88,374.02,373.62,374.02,12202.0,369.5627,369.7011,369.3057,369.7011,12202.0
2023-04-24 12:20:00,374.01,374.2,373.97,374.1,9277.0,369.6912,369.879,369.6517,369.7802,9277.0
2023-04-24 12:25:00,374.17,374.28,374.08,374.22,4819.0,369.8494,369.9581,369.7604,369.8988,4819.0
2023-04-24 12:30:00,374.21,374.25,374.12,374.17,5516.0,369.8889,369.9284,369.7999,369.8494,5516.0
2023-04-24 12:35:00,374.18,374.51,374.17,374.48,3198.0,369.8592,370.1854,369.8494,370.1558,3198.0
2023-04-24 12:40:00,374.53,374.6,374.36,374.36,4613.0,370.2052,370.2744,370.0372,370.0372,4613.0
2023-04-24 12:45:00,374.38,374.4,374.17,374.4,3790.0,370.0569,370.0767,369.8494,370.0767,3790.0
2023-04-24 12:50:00,374.38,374.56,374.38,374.5,5146.0,370.0569,370.2349,370.0569,370.1756,5146.0
2023-04-24 12:55:00,374.5,374.76,374.41,374.75,4499.0,370.1756,370.4325,370.0866,370.4227,4499.0
2023-04-24 13:00:00,374.66,374.68,374.44,374.46,3758.0,370.3337,370.3535,370.1162,370.136,3758.0
2023-04-24 13:05:00,374.43,374.43,373.94,374.12,6422.0,370.1064,370.1064,369.622,369.7999,6422.0
2023-04-24 13:10:00,374.17,374.2,374.0,374.18,4644.0,369.8494,369.879,369.6813,369.8592,4644.0
2023-04-24 13:15:00,374.15,374.3,374.01,374.04,3557.0,369.8296,369.9779,369.6912,369.7209,3557.0
2023-04-24 13:20:00,374.04,374.15,373.97,374.06,3096.0,369.7209,369.8296,369.6517,369.7406,3096.0
2023-04-24 13:25:00,374.21,374.52,374.15,374.51,5498.0,369.8889,370.1953,369.8296,370.1854,5498.0
2023-04-24 13:30:00,374.44,374.69,374.42,374.53,5919.0,370.1162,370.3634,370.0965,370.2052,5919.0
2023-04-24 13:35:00,374.55,374.86,374.53,374.85,4975.0,370.225,370.5314,370.2052,370.5215,4975.0
2023-04-24 13:40:00,374.79,374.88,374.72,374.83,7694.0,370.4622,370.5512,370.393,370.5017,7694.0
2023-04-24 13:45:00,374.78,374.92,374.55,374.7,12488.0,370.4523,370.5907,370.225,370.3732,12488.0
2023-04-24 13:50:00,374.71,374.75,374.54,374.74,5991.0,370.3831,370.4227,370.2151,370.4128,5991.0
2023-04-24 13:55:00,374.74,374.8,374.63,374.65,4659.0,370.4128,370.4721,370.3041,370.3238,4659.0
2023-04-24 14:00:00,374.7,374.74,374.53,374.58,5933.0,370.3732,370.4128,370.2052,370.2546,5933.0
2023-04-24 14:05:00,374.57,374.59,374.17,374.35,12746.0,370.2447,370.2645,369.8494,370.0273,12746.0
2023-04-24 14:10:00,374.36,374.68,374.33,374.59,4504.0,370.0372,370.3535,370.0075,370.2645,4504.0
2023-04-24 14:15:00,374.6,374.65,374.38,374.46,5682.0,370.2744,370.3238,370.0569,370.136,5682.0
2023-04-24 14:20:00,374.42,374.51,374.37,374.4,6127.0,370.0965,370.1854,370.0471,370.0767,6127.0
2023-04-24 14:25:00,374.36,374.54,374.35,374.5,5914.0,370.0372,370.2151,370.0273,370.1756,5914.0
2023-04-24 14:30:00,374.5,374.68,374.3,374.33,6399.0,370.1756,370.3535,369.9779,370.0075,6399.0
2023-04-24 14:35:00,374.36,374.4,374.11,374.32,4836.0,370.0372,370.0767,369.7901,369.9976,4836.0
2023-04-24 14:40:00,374.24,374.32,374.2,374.27,4308.0,369.9186,369.9976,369.879,369.9482,4308.0
2023-04-24 14:45:00,374.25,374.35,374.09,374.35,6541.0,369.9284,370.0273,369.7703,370.0273,6541.0
2023-04-24 14:50:00,374.38,374.55,374.29,374.45,5752.0,370.0569,370.225,369.968,370.1261,5752.0
2023-04-24 14:55:00,374.47,374.48,374.3,374.4,7719.0,370.1459,370.1558,369.9779,370.0767,7719.0
2023-04-24 15:00:00,374.49,374.76,374.49,374.67,7800.0,370.1657,370.4325,370.1657,370.3436,7800.0
2023-04-24 15:05:00,374.74,374.75,374.47,374.54,11556.0,370.4128,370.4227,370.1459,370.2151,11556.0
2023-04-24 15:10:00,374.54,374.84,374.52,374.69,10385.0,370.2151,370.5116,370.1953,370.3634,10385.0
2023-04-24 15:15:00,374.65,374.65,374.31,374.48,8633.0,370.3238,370.3238,369.9877,370.1558,8633.0
2023-04-24 15:20:00,374.48,374.55,374.35,374.49,10567.0,370.1558,370.225,370.0273,370.1657,10567.0
2023-04-24 15:25:00,374.52,374.6,374.37,374.5,14975.0,370.1953,370.2744,370.0471,370.1756,14975.0
2023-04-24 15:30:00,374.46,374.61,374.42,374.58,15595.0,370.136,370.2843,370.0965,370.2546,15595.0
2023-04-24 15:35:00,374.58,374.64,374.06,374.15,23922.0,370.2546,370.3139,369.7406,369.8296,23922.0
2023-04-24 15:40:00,374.13,374.37,374.06,374.21,25025.0,369.8098,370.0471,369.7406,369.8889,25025.0
2023-04-24 15:45:00,374.24,374.45,374.21,374.36,39176.0,369.9186,370.1261,369.8889,370.0372,39176.0
2023-04-24 15:50:00,374.33,374.41,374.08,374.21,63137.0,370.0075,370.0866,369.7604,369.8889,63137.0
2023-04-24 15:55:00,374.2,374.76,374.08,374.74,88216.0,369.879,370.4325,369.7604,370.4128,88216.0
2023-04-25 09:30:00,373.5,374.58,371.72,373.61,43892.0,369.1871,370.2546,367.4277,369.2958,43892.0
2023-04-25 09:35:00,373.44,373.71,373.09,373.1,5342.0,369.1278,369.3947,368.7818,368.7917,5342.0
2023-04-25 09:40:00,373.1,373.73,373.09,373.73,6174.0,368.7917,369.4144,368.7818,369.4144,6174.0
2023-04-25 09:45:00,373.72,373.72,372.8,373.63,12665.0,369.4046,369.4046,368.4952,369.3156,12665.0
2023-04-25 09:50:00,373.57,373.64,372.91,373.09,11238.0,369.2563,369.3255,368.6039,368.7818,11238.0
2023-04-25 09:55:00,372.94,373.56,372.93,373.35,6975.0,368.6336,369.2464,368.6237,369.0388,6975.0
2023-04-25 10:00:00,373.26,373.66,373.17,373.55,10931.0,368.9499,369.3453,368.8609,369.2365,10931.0
2023-04-25 10:05:00,373.62,373.9,373.31,373.87,25566.0,369.3057,369.5825,368.9993,369.5528,25566.0
2023-04-25 10:10:00,373.87,373.87,373.0,373.18,15579.0,369.5528,369.5528,368.6929,368.8708,15579.0
2023-04-25 10:15:00,373.15,373.55,373.11,373.55,5526.0,368.8411,369.2365,368.8016,369.2365,5526.0
2023-04-25 10:20:00,373.52,373.79,373.41,373.76,10035.0,369.2069,369.4738,369.0981,369.4441,10035.0
2023-04-25 10:25:00,373.82,373.99,373.53,373.97,9654.0,369.5034,369.6714,369.2168,369.6517,9654.0
2023-04-25 10:30:00,373.96,373.96,373.38,373.44,10664.0,369.6418,369.6418,369.0685,369.1278,10664.0
2023-04-25 10:35:00,373.44,373.5,373.06,373.06,9704.0,369.1278,369.1871,368.7522,368.7522,9704.0
2023-04-25 10:40:00,373.0,373.19,372.77,372.95,10172.0,368.6929,368.8807,368.4655,368.6435,10172.0
2023-04-25 10:45:00,372.98,372.98,372.71,372.96,10188.0,368.6731,368.6731,368.4062,368.6533,10188.0
2023-04-25 10:50:00,372.86,372.86,372.03,372.03,8781.0,368.5545,368.5545,367.7341,367.7341,8781.0
2023-04-25 10:55:00,372.02,373.01,372.02,372.73,14257.0,367.7242,368.7028,367.7242,368.426,14257.0
2023-04-25 11:00:00,372.79,372.8,372.25,372.49,11356.0,368.4853,368.4952,367.9515,368.1888,11356.0
2023-04-25 11:05:00,372.45,372.7,372.34,372.7,10522.0,368.1492,368.3963,368.0405,368.3963,10522.0
2023-04-25 11:10:00,372.72,372.86,372.47,372.5,11864.0,368.4161,368.5545,368.169,368.1986,11864.0
2023-04-25 11:15:00,372.46,372.98,372.46,372.94,9951.0,368.1591,368.6731,368.1591,368.6336,9951.0
2023-04-25 11:20:00,372.99,373.07,372.48,372.65,7867.0,368.683,368.7621,368.1789,368.3469,7867.0
2023-04-25 11:25:00,372.64,372.77,372.41,372.45,9419.0,368.337,368.4655,368.1097,368.1492,9419.0
2023-04-25 11:30:00,372.37,372.37,372.07,372.2,8858.0,368.0701,368.0701,367.7736,367.9021,8858.0
2023-04-25 11:35:00,372.15,372.29,372.1,372.21,4145.0,367.8527,367.9911,367.8033,367.912,4145.0
2023-04-25 11:40:00,372.1,372.37,372.05,372.33,5033.0,367.8033,368.0701,367.7538,368.0306,5033.0
2023-04-25 11:45:00,372.28,372.53,372.17,372.31,5885.0,367.9812,368.2283,367.8725,368.0108,5885.0
2023-04-25 11:50:00,372.33,372.41,372.09,372.22,7519.0,368.0306,368.1097,367.7934,367.9219,7519.0
2023-04-25 11:55:00,372.25,372.39,372.2,372.23,7040.0,367.9515,368.0899,367.9021,367.9318,7040.0
2023-04-25 12:00:00,372.27,372.71,372.25,372.47,4263.0,367.9713,368.4062,367.9515,368.169,4263.0
2023-04-25 12:05:00,372.53,372.66,372.39,372.52,6040.0,368.2283,368.3568,368.0899,368.2184,6040.0
2023-04-25 12:10:00,372.53,372.6,372.41,372.5,6495.0,368.2283,368.2975,368.1097,368.1986,6495.0
2023-04-25 12:15:00,372.54,372.79,372.5,372.62,3456.0,368.2382,368.4853,368.1986,368.3173,3456.0
2023-04-25 12:20:00,372.68,372.89,372.68,372.83,5205.0,368.3766,368.5841,368.3766,368.5248,5205.0
2023-04-25 12:25:00,372.86,372.86,372.53,372.55,6735.0,368.5545,368.5545,368.2283,368.2481,6735.0
2023-04-25 12:30:00,372.52,372.52,372.21,372.21,4775.0,368.2184,368.2184,367.912,367.912,4775.0
2023-04-25 12:35:00,372.26,372.38,372.09,372.26,6192.0,367.9614,368.08,367.7934,367.9614,6192.0
2023-04-25 12:40:00,372.33,372.51,372.33,372.41,7884.0,368.0306,368.2085,368.0306,368.1097,7884.0
2023-04-25 12:45:00,372.53,372.6,372.45,372.48,6034.0,368.2283,368.2975,368.1492,368.1789,6034.0
2023-04-25 12:50:00,372.48,372.51,372.16,372.17,2939.0,368.1789,368.2085,367.8626,367.8725,2939.0
2023-04-25 12:55:00,372.21,372.45,372.21,372.3,8725.0,367.912,368.1492,367.912,368.001,8725.0
2023-04-25 13:00:00,372.35,372.65,372.35,372.53,7222.0,368.0504,368.3469,368.0504,368.2283,7222.0
2023-04-25 13:05:00,372.57,372.76,372.39,372.39,4725.0,368.2678,368.4556,368.0899,368.0899,4725.0
2023-04-25 13:10:00,372.4,372.6,371.82,371.83,7880.0,368.0998,368.2975,367.5265,367.5364,7880.0
2023-04-25 13:15:00,371.84,372.01,371.19,371.56,9596.0,367.5463,367.7143,366.9038,367.2695,9596.0
2023-04-25 13:20:00,371.53,371.61,371.11,371.11,5588.0,367.2398,367.3189,366.8247,366.8247,5588.0
2023-04-25 13:25:00,371.29,371.29,370.99,371.12,5865.0,367.0026,367.0026,366.7061,366.8346,5865.0
2023-04-25 13:30:00,371.12,371.12,370.65,370.85,8582.0,366.8346,366.8346,366.37,366.5677,8582.0
2023-04-25 13:35:00,370.85,371.02,370.81,370.82,6558.0,366.5677,366.7357,366.5282,366.538,6558.0
2023-04-25 13:40:00,370.83,370.83,370.48,370.61,6223.0,366.5479,366.5479,366.202,366.3305,6223.0
2023-04-25 13:45:00,370.57,370.57,370.1,370.23,4744.0,366.2909,366.2909,365.8264,365.9549,4744.0
2023-04-25 13:50:00,370.29,370.29,370.0,370.04,7174.0,366.0142,366.0142,365.7275,365.7671,7174.0
2023-04-25 13:55:00,369.94,370.23,369.92,370.06,5695.0,365.6682,365.9549,365.6484,365.7868,5695.0
2023-04-25 14:00:00,370.1,370.35,369.89,369.89,6259.0,365.8264,366.0735,365.6188,365.6188,6259.0
2023-04-25 14:05:00,369.97,370.38,369.82,369.92,5475.0,365.6979,366.1031,365.5496,365.6484,5475.0
2023-04-25 14:10:00,369.99,370.06,369.67,369.9,9587.0,365.7176,365.7868,365.4013,365.6287,9587.0
2023-04-25 14:15:00,369.88,370.02,369.37,369.49,6128.0,365.6089,365.7473,365.1048,365.2234,6128.0
2023-04-25 14:20:00,369.42,369.73,369.41,369.49,9467.0,365.1542,365.4606,365.1443,365.2234,9467.0
2023-04-25 14:25:00,369.52,369.71,369.36,369.51,7227.0,365.2531,365.4409,365.0949,365.2432,7227.0
2023-04-25 14:30:00,369.51,369.64,369.3,369.46,13086.0,365.2432,365.3717,365.0356,365.1938,13086.0
2023-04-25 14:35:00,369.41,369.9,369.41,369.78,10195.0,365.1443,365.6287,365.1443,365.5101,10195.0
2023-04-25 14:40:00,369.84,369.84,369.23,369.3,8060.0,365.5694,365.5694,364.9664,365.0356,8060.0
2023-04-25 14:45:00,369.36,369.62,369.15,369.62,10754.0,365.0949,365.3519,364.8873,365.3519,10754.0
2023-04-25 14:50:00,369.68,369.77,369.35,369.4,8053.0,365.4112,365.5002,365.085,365.1344,8053.0
2023-04-25 14:55:00,369.31,369.44,369.25,369.31,7863.0,365.0455,365.174,364.9862,365.0455,7863.0
2023-04-25 15:00:00,369.27,369.72,369.18,369.4,10333.0,365.0059,365.4507,364.917,365.1344,10333.0
2023-04-25 15:05:00,369.48,369.71,369.47,369.47,9364.0,365.2135,365.4409,365.2036,365.2036,9364.0
2023-04-25 15:10:00,369.52,369.67,369.35,369.67,11893.0,365.2531,365.4013,365.085,365.4013,11893.0
2023-04-25 15:15:00,369.64,369.82,369.63,369.77,8242.0,365.3717,365.5496,365.3618,365.5002,8242.0
2023-04-25 15:20:00,369.73,370.0,369.69,369.93,19942.0,365.4606,365.7275,365.4211,365.6583,19942.0
2023-04-25 15:25:00,369.89,369.9,369.32,369.36,12814.0,365.6188,365.6287,365.0554,365.0949,12814.0
2023-04-25 15:30:00,369.36,369.61,369.21,369.21,31969.0,365.0949,365.342,364.9466,364.9466,31969.0
2023-04-25 15:35:00,369.17,369.28,368.79,368.9,16799.0,364.9071,365.0158,364.5315,364.6402,16799.0
2023-04-25 15:40:00,368.88,369.25,368.77,368.91,26530.0,364.6204,364.9862,364.5117,364.6501,26530.0
2023-04-25 15:45:00,368.92,369.2,368.61,368.61,38984.0,364.66,364.9368,364.3536,364.3536,38984.0
2023-04-25 15:50:00,368.59,369.13,368.31,368.93,69246.0,364.3338,364.8676,364.057,364.6699,69246.0
2023-04-25 15:55:00,368.93,369.07,368.4,368.48,128623.0,364.6699,364.8083,364.146,364.2251,128623.0
2023-04-26 09:30:00,369.64,371.87,369.64,371.0,82397.0,365.3717,367.5759,365.3717,366.716,82397.0
2023-04-26 09:35:00,370.82,371.52,370.13,370.71,25797.0,366.538,367.23,365.856,366.4293,25797.0
2023-04-26 09:40:00,370.93,371.81,370.55,370.79,21998.0,366.6468,367.5166,366.2712,366.5084,21998.0
2023-04-26 09:45:00,370.82,371.88,370.61,371.36,24969.0,366.538,367.5858,366.3305,367.0718,24969.0
2023-04-26 09:50:00,371.56,372.22,371.18,371.43,15923.0,367.2695,367.9219,366.8939,367.141,15923.0
2023-04-26 09:55:00,371.56,372.16,371.11,371.95,15153.0,367.2695,367.8626,366.8247,367.655,15153.0
2023-04-26 10:00:00,371.87,371.87,370.53,370.75,12570.0,367.5759,367.5759,366.2514,366.4689,12570.0
2023-04-26 10:05:00,370.73,371.11,370.51,370.84,29935.0,366.4491,366.8247,366.2316,366.5578,29935.0
2023-04-26 10:10:00,370.82,370.88,369.88,369.93,22035.0,366.538,366.5974,365.6089,365.6583,22035.0
2023-04-26 10:15:00,369.98,370.02,369.04,369.3,23798.0,365.7077,365.7473,364.7786,365.0356,23798.0
2023-04-26 10:20:00,369.27,369.68,368.62,368.69,17564.0,365.0059,365.4112,364.3635,364.4326,17564.0
2023-04-26 10:25:00,368.68,368.71,368.0,368.3,37589.0,364.4228,364.4524,363.7506,364.0471,37589.0
2023-04-26 10:30:00,368.32,369.43,368.3,369.15,32723.0,364.0669,365.1641,364.0471,364.8873,32723.0
2023-04-26 10:35:00,369.29,369.54,368.89,369.02,22495.0,365.0257,365.2728,364.6303,364.7588,22495.0
2023-04-26 10:40:00,369.02,369.58,368.83,369.53,10238.0,364.7588,365.3124,364.571,365.2629,10238.0
2023-04-26 10:45:00,369.53,369.82,369.27,369.65,10940.0,365.2629,365.5496,365.0059,365.3816,10940.0
2023-04-26 10:50:00,369.68,369.68,368.98,369.18,10952.0,365.4112,365.4112,364.7193,364.917,10952.0
2023-04-26 10:55:00,369.1,369.2,368.26,368.27,21041.0,364.8379,364.9368,364.0076,364.0175,21041.0
2023-04-26 11:00:00,368.4,369.87,368.4,369.71,10205.0,364.146,365.599,364.146,365.4409,10205.0
2023-04-26 11:05:00,369.85,369.87,369.44,369.77,19787.0,365.5792,365.599,365.174,365.5002,19787.0
2023-04-26 11:10:00,369.75,369.84,369.51,369.69,6723.0,365.4804,365.5694,365.2432,365.4211,6723.0
2023-04-26 11:15:00,369.64,369.83,369.39,369.47,9832.0,365.3717,365.5595,365.1246,365.2036,9832.0
2023-04-26 11:20:00,369.53,369.77,369.39,369.39,18313.0,365.2629,365.5002,365.1246,365.1246,18313.0
2023-04-26 11:25:00,369.39,369.6,369.22,369.43,13649.0,365.1246,365.3321,364.9565,365.1641,13649.0
2023-04-26 11:30:00,369.44,369.9,369.39,369.46,13458.0,365.174,365.6287,365.1246,365.1938,13458.0
2023-04-26 11:35:00,369.54,369.54,368.71,369.0,14507.0,365.2728,365.2728,364.4524,364.7391,14507.0
2023-04-26 11:40:00,369.08,369.2,368.93,368.93,5929.0,364.8181,364.9368,364.6699,364.6699,5929.0
2023-04-26 11:45:00,368.99,369.5,368.99,369.43,17060.0,364.7292,365.2333,364.7292,365.1641,17060.0
2023-04-26 11:50:00,369.43,369.56,369.4,369.4,10053.0,365.1641,365.2926,365.1344,365.1344,10053.0
2023-04-26 11:55:00,369.41,369.83,369.38,369.62,11937.0,365.1443,365.5595,365.1147,365.3519,11937.0
2023-04-26 12:00:00,369.61,370.4,369.61,370.4,10117.0,365.342,366.1229,365.342,366.1229,10117.0
2023-04-26 12:05:00,370.41,370.55,370.13,370.44,12588.0,366.1328,366.2712,365.856,366.1624,12588.0
2023-04-26 12:10:00,370.5,370.58,370.16,370.5,12106.0,366.2217,366.3008,365.8857,366.2217,12106.0
2023-04-26 12:15:00,370.44,370.55,370.05,370.23,15710.0,366.1624,366.2712,365.7769,365.9549,15710.0
2023-04-26 12:20:00,370.01,370.18,369.99,370.07,12636.0,365.7374,365.9054,365.7176,365.7967,12636.0
2023-04-26 12:25:00,370.11,370.12,369.55,369.55,11239.0,365.8362,365.8461,365.2827,365.2827,11239.0
2023-04-26 12:30:00,369.52,369.61,369.19,369.31,16551.0,365.2531,365.342,364.9269,365.0455,16551.0
2023-04-26 12:35:00,369.29,369.47,369.19,369.35,21851.0,365.0257,365.2036,364.9269,365.085,21851.0
2023-04-26 12:40:00,369.35,369.5,369.09,369.35,8166.0,365.085,365.2333,364.828,365.085,8166.0
2023-04-26 12:45:00,369.41,369.56,369.13,369.21,11927.0,365.1443,365.2926,364.8676,364.9466,11927.0
2023-04-26 12:50:00,369.17,369.22,369.0,369.18,7574.0,364.9071,364.9565,364.7391,364.917,7574.0
2023-04-26 12:55:00,369.2,369.35,368.95,369.05,10975.0,364.9368,365.085,364.6896,364.7885,10975.0
2023-04-26 13:00:00,369.05,369.05,368.69,368.95,11220.0,364.7885,364.7885,364.4326,364.6896,11220.0
2023-04-26 13:05:00,368.9,368.93,368.63,368.74,7175.0,364.6402,364.6699,364.3733,364.4821,7175.0
2023-04-26 13:10:00,368.72,369.14,368.68,369.12,15979.0,364.4623,364.8774,364.4228,364.8577,15979.0
2023-04-26 13:15:00,369.13,369.13,368.92,369.02,22945.0,364.8676,364.8676,364.66,364.7588,22945.0
2023-04-26 13:20:00,368.99,369.06,368.88,369.06,18401.0,364.7292,364.7984,364.6204,364.7984,18401.0
2023-04-26 13:25:00,369.07,369.12,368.96,369.12,9517.0,364.8083,364.8577,364.6995,364.8577,9517.0
2023-04-26 13:30:00,369.15,369.3,368.99,369.28,6715.0,364.8873,365.0356,364.7292,365.0158,6715.0
2023-04-26 13:35:00,369.27,369.31,369.05,369.11,6878.0,365.0059,365.0455,364.7885,364.8478,6878.0
2023-04-26 13:40:00,369.1,369.19,368.94,368.99,10730.0,364.8379,364.9269,364.6798,364.7292,10730.0
2023-04-26 13:45:00,368.99,369.0,368.37,368.41,37771.0,364.7292,364.7391,364.1163,364.1559,37771.0
2023-04-26 13:50:00,368.39,368.39,367.85,368.21,25316.0,364.1361,364.1361,363.6023,363.9582,25316.0
2023-04-26 13:55:00,368.14,368.27,367.96,368.27,14794.0,363.889,364.0175,363.7111,364.0175,14794.0
2023-04-26 14:00:00,368.29,368.42,368.09,368.24,11762.0,364.0373,364.1658,363.8396,363.9878,11762.0
2023-04-26 14:05:00,368.29,368.43,368.18,368.25,8485.0,364.0373,364.1756,363.9285,363.9977,8485.0
2023-04-26 14:10:00,368.22,368.26,368.04,368.25,11495.0,363.9681,364.0076,363.7901,363.9977,11495.0
2023-04-26 14:15:00,368.21,368.22,367.86,367.86,9465.0,363.9582,363.9681,363.6122,363.6122,9465.0
2023-04-26 14:20:00,367.81,367.96,367.62,367.94,9731.0,363.5628,363.7111,363.375,363.6913,9731.0
2023-04-26 14:25:00,367.96,368.28,367.92,368.23,5590.0,363.7111,364.0274,363.6715,363.978,5590.0
2023-04-26 14:30:00,368.19,368.23,367.86,367.94,6659.0,363.9384,363.978,363.6122,363.6913,6659.0
2023-04-26 14:35:00,367.89,367.93,367.44,367.5,12800.0,363.6419,363.6814,363.1971,363.2564,12800.0
2023-04-26 14:40:00,367.53,367.69,367.4,367.49,7445.0,363.286,363.4442,363.1575,363.2465,7445.0
2023-04-26 14:45:00,367.52,367.67,367.44,367.55,8499.0,363.2762,363.4244,363.1971,363.3058,8499.0
2023-04-26 14:50:00,367.52,367.61,367.23,367.23,12140.0,363.2762,363.3651,362.9895,362.9895,12140.0
2023-04-26 14:55:00,367.21,367.36,367.06,367.22,7230.0,362.9697,363.118,362.8215,362.9796,7230.0
2023-04-26 15:00:00,367.24,367.3,366.8,366.82,11304.0,362.9994,363.0587,362.5645,362.5842,11304.0
2023-04-26 15:05:00,366.8,367.06,366.75,366.94,20265.0,362.5645,362.8215,362.515,362.7028,20265.0
2023-04-26 15:10:00,366.89,367.31,366.85,366.97,12076.0,362.6534,363.0686,362.6139,362.7325,12076.0
2023-04-26 15:15:00,366.98,366.98,366.44,366.44,11521.0,362.7424,362.7424,362.2086,362.2086,11521.0
2023-04-26 15:20:00,366.5,366.62,366.33,366.35,19416.0,362.2679,362.3865,362.0999,362.1197,19416.0
2023-04-26 15:25:00,366.36,366.82,366.36,366.8,13763.0,362.1295,362.5842,362.1295,362.5645,13763.0
2023-04-26 15:30:00,366.83,366.9,366.29,366.36,20609.0,362.5941,362.6633,362.0604,362.1295,20609.0
2023-04-26 15:35:00,366.4,366.54,366.25,366.46,18595.0,362.1691,362.3075,362.0208,362.2284,18595.0
2023-04-26 15:40:00,366.51,366.54,366.09,366.12,27233.0,362.2778,362.3075,361.8627,361.8923,27233.0
2023-04-26 15:45:00,366.18,366.9,366.18,366.9,27553.0,361.9516,362.6633,361.9516,362.6633,27553.0
2023-04-26 15:50:00,366.75,367.09,366.47,366.86,57053.0,362.515,362.8511,362.2383,362.6238,57053.0
2023-04-26 15:55:00,366.94,367.62,366.74,366.75,131041.0,362.7028,363.375,362.5052,362.515,131041.0
2023-04-27 09:30:00,366.58,370.57,363.73,370.57,97441.0,362.347,366.2909,359.5299,366.2909,97441.0
2023-04-27 09:35:00,370.2,374.76,369.43,373.22,65067.0,365.9252,370.4325,365.1641,368.9103,65067.0
2023-04-27 09:40:00,373.48,374.37,372.03,372.53,46042.0,369.1673,370.0471,367.7341,368.2283,46042.0
2023-04-27 09:45:00,372.53,373.95,372.0,372.59,43177.0,368.2283,369.6319,367.7044,368.2876,43177.0
2023-04-27 09:50:00,372.66,373.24,371.58,372.69,21914.0,368.3568,368.9301,367.2893,368.3865,21914.0
2023-04-27 09:55:00,372.68,373.33,372.67,373.03,19584.0,368.3766,369.0191,368.3667,368.7225,19584.0
2023-04-27 10:00:00,372.69,373.61,372.51,373.41,21328.0,368.3865,369.2958,368.2085,369.0981,21328.0
2023-04-27 10:05:00,373.59,373.77,372.98,373.28,51040.0,369.2761,369.454,368.6731,368.9696,51040.0
2023-04-27 10:10:00,373.17,373.36,372.42,373.2,26411.0,368.8609,369.0487,368.1196,368.8906,26411.0
2023-04-27 10:15:00,373.33,373.9,373.33,373.69,42240.0,369.0191,369.5825,369.0191,369.3749,42240.0
2023-04-27 10:20:00,373.65,373.78,372.88,373.76,15859.0,369.3354,369.4639,368.5743,369.4441,15859.0
2023-04-27 10:25:00,373.53,374.47,373.2,374.47,13906.0,369.2168,370.1459,368.8906,370.1459,13906.0
2023-04-27 10:30:00,374.33,374.33,373.58,373.81,16284.0,370.0075,370.0075,369.2662,369.4935,16284.0
2023-04-27 10:35:00,373.81,373.83,372.65,372.74,8788.0,369.4935,369.5133,368.3469,368.4359,8788.0
2023-04-27 10:40:00,372.65,372.74,371.67,371.96,10542.0,368.3469,368.4359,367.3782,367.6649,10542.0
2023-04-27 10:45:00,371.86,372.08,371.25,371.56,30494.0,367.566,367.7835,366.9631,367.2695,30494.0
2023-04-27 10:50:00,371.55,371.57,361.0,366.65,274646.0,367.2596,367.2794,356.8314,362.4162,274646.0
2023-04-27 10:55:00,366.54,368.48,365.73,367.69,107197.0,362.3075,364.2251,361.5068,363.4442,107197.0
2023-04-27 11:00:00,367.69,369.98,367.63,369.8,51014.0,363.4442,365.7077,363.3849,365.5298,51014.0
2023-04-27 11:05:00,369.8,369.92,368.72,368.72,24014.0,365.5298,365.6484,364.4623,364.4623,24014.0
2023-04-27 11:10:00,368.6,369.92,368.4,369.92,17986.0,364.3437,365.6484,364.146,365.6484,17986.0
2023-04-27 11:15:00,369.33,369.91,369.0,369.77,8931.0,365.0653,365.6386,364.7391,365.5002,8931.0
2023-04-27 11:20:00,369.7,370.34,369.36,370.24,13501.0,365.431,366.0636,365.0949,365.9647,13501.0
2023-04-27 11:25:00,370.42,371.4,370.0,370.49,43298.0,366.1427,367.1113,365.7275,366.2119,43298.0
2023-04-27 11:30:00,370.6,370.73,369.03,369.15,8408.0,366.3206,366.4491,364.7687,364.8873,8408.0
2023-04-27 11:35:00,369.13,369.24,368.5,369.16,12048.0,364.8676,364.9763,364.2448,364.8972,12048.0
2023-04-27 11:40:00,369.04,369.17,368.69,368.97,10287.0,364.7786,364.9071,364.4326,364.7094,10287.0
2023-04-27 11:45:00,368.88,369.32,368.87,369.31,5944.0,364.6204,365.0554,364.6106,365.0455,5944.0
2023-04-27 11:50:00,369.41,369.63,368.83,369.01,11276.0,365.1443,365.3618,364.571,364.7489,11276.0
2023-04-27 11:55:00,369.03,369.4,368.98,369.3,14658.0,364.7687,365.1344,364.7193,365.0356,14658.0
2023-04-27 12:00:00,369.3,369.99,369.28,369.9,15622.0,365.0356,365.7176,365.0158,365.6287,15622.0
2023-04-27 12:05:00,369.95,369.95,369.51,369.51,6500.0,365.6781,365.6781,365.2432,365.2432,6500.0
2023-04-27 12:10:00,369.54,369.57,368.6,369.5,14437.0,365.2728,365.3025,364.3437,365.2333,14437.0
2023-04-27 12:15:00,369.62,369.79,369.34,369.66,5671.0,365.3519,365.5199,365.0751,365.3914,5671.0
2023-04-27 12:20:00,369.62,369.72,369.12,369.43,9420.0,365.3519,365.4507,364.8577,365.1641,9420.0
2023-04-27 12:25:00,369.5,369.59,369.31,369.31,7672.0,365.2333,365.3222,365.0455,365.0455,7672.0
2023-04-27 12:30:00,369.38,369.55,369.36,369.44,9912.0,365.1147,365.2827,365.0949,365.174,9912.0
2023-04-27 12:35:00,369.46,369.51,369.13,369.15,9814.0,365.1938,365.2432,364.8676,364.8873,9814.0
2023-04-27 12:40:00,369.13,369.9,369.08,369.83,5614.0,364.8676,365.6287,364.8181,365.5595,5614.0
2023-04-27 12:45:00,369.79,369.97,369.6,369.6,11618.0,365.5199,365.6979,365.3321,365.3321,11618.0
2023-04-27 12:50:00,369.7,369.94,369.6,369.81,12186.0,365.431,365.6682,365.3321,365.5397,12186.0
2023-04-27 12:55:00,369.71,369.76,369.41,369.56,8009.0,365.4409,365.4903,365.1443,365.2926,8009.0
2023-04-27 13:00:00,369.61,369.65,369.28,369.6,5267.0,365.342,365.3816,365.0158,365.3321,5267.0
2023-04-27 13:05:00,369.65,369.7,369.29,369.58,12891.0,365.3816,365.431,365.0257,365.3124,12891.0
2023-04-27 13:10:00,369.59,369.59,369.38,369.43,6685.0,365.3222,365.3222,365.1147,365.1641,6685.0
2023-04-27 13:15:00,369.43,369.58,369.4,369.49,9844.0,365.1641,365.3124,365.1344,365.2234,9844.0
2023-04-27 13:20:00,369.53,369.73,369.28,369.65,12196.0,365.2629,365.4606,365.0158,365.3816,12196.0
2023-04-27 13:25:00,369.65,369.92,369.56,369.56,13141.0,365.3816,365.6484,365.2926,365.2926,13141.0
2023-04-27 13:30:00,369.56,369.77,369.55,369.72,5105.0,365.2926,365.5002,365.2827,365.4507,5105.0
2023-04-27 13:35:00,369.73,370.68,369.73,370.68,12171.0,365.4606,366.3997,365.4606,366.3997,12171.0
2023-04-27 13:40:00,370.65,370.93,370.5,370.91,9113.0,366.37,366.6468,366.2217,366.627,9113.0
2023-04-27 13:45:00,370.94,371.51,370.89,371.33,15079.0,366.6567,367.2201,366.6072,367.0422,15079.0
2023-04-27 13:50:00,371.38,371.86,371.35,371.86,13335.0,367.0916,367.566,367.0619,367.566,13335.0
2023-04-27 13:55:00,371.92,372.39,371.81,372.2,20254.0,367.6253,368.0899,367.5166,367.9021,20254.0
2023-04-27 14:00:00,372.25,372.55,371.93,372.32,13126.0,367.9515,368.2481,367.6352,368.0207,13126.0
2023-04-27 14:05:00,372.34,372.44,372.15,372.24,9276.0,368.0405,368.1393,367.8527,367.9416,9276.0
2023-04-27 14:10:00,372.18,372.57,372.08,372.57,11120.0,367.8823,368.2678,367.7835,368.2678,11120.0
2023-04-27 14:15:00,372.46,373.22,372.44,373.18,10405.0,368.1591,368.9103,368.1393,368.8708,10405.0
2023-04-27 14:20:00,373.25,373.25,372.7,372.94,13615.0,368.94,368.94,368.3963,368.6336,13615.0
2023-04-27 14:25:00,372.93,373.5,372.88,373.38,13804.0,368.6237,369.1871,368.5743,369.0685,13804.0
2023-04-27 14:30:00,373.35,373.84,373.32,373.82,10820.0,369.0388,369.5232,369.0092,369.5034,10820.0
2023-04-27 14:35:00,373.85,374.15,373.82,374.13,16011.0,369.5331,369.8296,369.5034,369.8098,16011.0
2023-04-27 14:40:00,374.19,374.63,374.07,374.63,15290.0,369.8691,370.3041,369.7505,370.3041,15290.0
2023-04-27 14:45:00,374.59,374.59,374.23,374.4,14771.0,370.2645,370.2645,369.9087,370.0767,14771.0
2023-04-27 14:50:00,374.45,374.85,374.37,374.42,20543.0,370.1261,370.5215,370.0471,370.0965,20543.0
2023-04-27 14:55:00,374.43,374.55,373.92,374.13,24372.0,370.1064,370.225,369.6022,369.8098,24372.0
2023-04-27 15:00:00,374.04,374.09,373.77,374.03,12742.0,369.7209,369.7703,369.454,369.711,12742.0
2023-04-27 15:05:00,373.97,374.46,373.91,374.41,20432.0,369.6517,370.136,369.5924,370.0866,20432.0
2023-04-27 15:10:00,374.33,374.36,373.97,374.17,17554.0,370.0075,370.0372,369.6517,369.8494,17554.0
2023-04-27 15:15:00,374.16,374.72,374.15,374.67,18640.0,369.8395,370.393,369.8296,370.3436,18640.0
2023-04-27 15:20:00,374.69,374.91,374.61,374.85,20728.0,370.3634,370.5808,370.2843,370.5215,20728.0
2023-04-27 15:25:00,374.84,374.98,374.73,374.83,22993.0,370.5116,370.65,370.4029,370.5017,22993.0
2023-04-27 15:30:00,374.8,374.8,374.21,374.26,25605.0,370.4721,370.4721,369.8889,369.9383,25605.0
2023-04-27 15:35:00,374.27,374.34,373.98,374.15,25212.0,369.9482,370.0174,369.6616,369.8296,25212.0
2023-04-27 15:40:00,374.17,374.54,374.12,374.35,23298.0,369.8494,370.2151,369.7999,370.0273,23298.0
2023-04-27 15:45:00,374.32,374.68,374.13,374.28,43299.0,369.9976,370.3535,369.8098,369.9581,43299.0
2023-04-27 15:50:00,374.34,374.38,373.65,373.99,54804.0,370.0174,370.0569,369.3354,369.6714,54804.0
2023-04-27 15:55:00,373.98,374.39,373.62,373.7,106864.0,369.6616,370.0668,369.3057,369.3848,106864.0
2023-04-28 09:30:00,372.53,373.21,371.51,373.07,63047.0,368.2283,368.9004,367.2201,368.7621,63047.0
2023-04-28 09:35:00,372.71,374.4,372.71,374.39,23612.0,368.4062,370.0767,368.4062,370.0668,23612.0
2023-04-28 09:40:00,374.06,374.63,373.84,374.38,23512.0,369.7406,370.3041,369.5232,370.0569,23512.0
2023-04-28 09:45:00,374.54,375.0,374.31,374.64,22517.0,370.2151,370.6698,369.9877,370.3139,22517.0
2023-04-28 09:50:00,374.54,374.79,374.39,374.78,11730.0,370.2151,370.4622,370.0668,370.4523,11730.0
2023-04-28 09:55:00,374.78,375.76,374.77,375.58,21629.0,370.4523,371.421,370.4424,371.2431,21629.0
2023-04-28 10:00:00,375.36,376.24,375.36,376.18,10159.0,371.0256,371.8955,371.0256,371.8362,10159.0
2023-04-28 10:05:00,376.27,377.63,376.21,377.61,28965.0,371.9251,373.2694,371.8658,373.2496,28965.0
2023-04-28 10:10:00,377.61,378.52,377.55,378.31,30274.0,373.2496,374.1491,373.1903,373.9416,30274.0
2023-04-28 10:15:00,378.35,379.36,378.35,379.34,23210.0,373.9811,374.9794,373.9811,374.9597,23210.0
2023-04-28 10:20:00,379.47,379.52,378.83,379.43,18059.0,375.0882,375.1376,374.4556,375.0486,18059.0
2023-04-28 10:25:00,379.43,379.85,379.22,379.84,21795.0,375.0486,375.4638,374.841,375.4539,21795.0
2023-04-28 10:30:00,379.91,379.93,379.2,379.71,22088.0,375.5231,375.5429,374.8213,375.3254,22088.0
2023-04-28 10:35:00,379.72,379.85,378.64,379.18,19587.0,375.3353,375.4638,374.2677,374.8015,19587.0
2023-04-28 10:40:00,379.54,379.96,379.2,379.92,14978.0,375.1574,375.5725,374.8213,375.533,14978.0
2023-04-28 10:45:00,379.91,380.79,379.78,380.63,56665.0,375.5231,376.3929,375.3946,376.2348,56665.0
2023-04-28 10:50:00,380.56,380.9,380.5,380.78,8985.0,376.1656,376.5016,376.1063,376.383,8985.0
2023-04-28 10:55:00,380.82,380.82,378.81,378.85,11433.0,376.4226,376.4226,374.4358,374.4753,11433.0
2023-04-28 11:00:00,378.86,378.89,377.47,378.14,19107.0,374.4852,374.5149,373.1113,373.7735,19107.0
2023-04-28 11:05:00,378.23,379.18,378.23,379.12,11791.0,373.8625,374.8015,373.8625,374.7422,11791.0
2023-04-28 11:10:00,379.19,379.37,378.85,379.0,12752.0,374.8114,374.9893,374.4753,374.6236,12752.0
2023-04-28 11:15:00,378.99,379.53,378.97,379.53,8109.0,374.6137,375.1475,374.5939,375.1475,8109.0
2023-04-28 11:20:00,379.53,379.59,379.06,379.27,11013.0,375.1475,375.2068,374.6829,374.8905,11013.0
2023-04-28 11:25:00,379.22,379.31,378.72,379.02,11706.0,374.841,374.93,374.3468,374.6434,11706.0
2023-04-28 11:30:00,378.97,379.46,378.97,379.34,13853.0,374.5939,375.0783,374.5939,374.9597,13853.0
2023-04-28 11:35:00,379.39,379.68,379.1,379.1,12769.0,375.0091,375.2957,374.7224,374.7224,12769.0
2023-04-28 11:40:00,379.11,379.39,379.03,379.26,7277.0,374.7323,375.0091,374.6532,374.8806,7277.0
2023-04-28 11:45:00,379.25,379.79,379.25,379.79,16169.0,374.8707,375.4045,374.8707,375.4045,16169.0
2023-04-28 11:50:00,379.88,380.0,379.53,379.86,17968.0,375.4934,375.612,375.1475,375.4737,17968.0
2023-04-28 11:55:00,379.83,380.28,379.83,380.02,14685.0,375.444,375.8888,375.444,375.6318,14685.0
2023-04-28 12:00:00,380.02,380.13,379.48,379.71,7600.0,375.6318,375.7405,375.098,375.3254,7600.0
2023-04-28 12:05:00,379.79,380.24,379.74,379.74,44939.0,375.4045,375.8493,375.355,375.355,44939.0
2023-04-28 12:10:00,379.74,379.98,379.74,379.95,11695.0,375.355,375.5923,375.355,375.5626,11695.0
2023-04-28 12:15:00,379.93,380.2,379.71,380.19,11891.0,375.5429,375.8097,375.3254,375.7998,11891.0
2023-04-28 12:20:00,380.24,380.47,380.1,380.39,9291.0,375.8493,376.0766,375.7109,375.9975,9291.0
2023-04-28 12:25:00,380.42,380.83,380.14,380.83,10450.0,376.0272,376.4325,375.7504,376.4325,10450.0
2023-04-28 12:30:00,380.81,381.16,380.77,380.77,16408.0,376.4127,376.7586,376.3732,376.3732,16408.0
2023-04-28 12:35:00,380.8,380.8,380.49,380.67,22177.0,376.4028,376.4028,376.0964,376.2743,22177.0
2023-04-28 12:40:00,380.67,381.3,380.58,381.3,11309.0,376.2743,376.897,376.1853,376.897,11309.0
2023-04-28 12:45:00,381.29,381.67,381.2,381.67,10185.0,376.8871,377.2628,376.7982,377.2628,10185.0
2023-04-28 12:50:00,381.77,381.92,381.68,381.84,7332.0,377.3616,377.5099,377.2726,377.4308,7332.0
2023-04-28 12:55:00,381.89,381.93,381.6,381.77,11511.0,377.4802,377.5198,377.1936,377.3616,11511.0
2023-04-28 13:00:00,381.71,381.71,381.21,381.53,8953.0,377.3023,377.3023,376.8081,377.1244,8953.0
2023-04-28 13:05:00,381.52,381.67,381.35,381.39,4716.0,377.1145,377.2628,376.9465,376.986,4716.0
2023-04-28 13:10:00,381.34,381.55,381.3,381.51,7246.0,376.9366,377.1441,376.897,377.1046,7246.0
2023-04-28 13:15:00,381.49,381.63,381.33,381.33,9821.0,377.0848,377.2232,376.9267,376.9267,9821.0
2023-04-28 13:20:00,381.31,381.47,381.17,381.47,10630.0,376.9069,377.0651,376.7685,377.0651,10630.0
2023-04-28 13:25:00,381.49,381.62,381.32,381.55,7313.0,377.0848,377.2133,376.9168,377.1441,7313.0
2023-04-28 13:30:00,381.58,381.7,381.54,381.66,6511.0,377.1738,377.2924,377.1343,377.2529,6511.0
2023-04-28 13:35:00,381.65,381.7,381.21,381.54,11228.0,377.243,377.2924,376.8081,377.1343,11228.0
2023-04-28 13:40:00,381.54,381.73,381.44,381.52,16766.0,377.1343,377.3221,377.0354,377.1145,16766.0
2023-04-28 13:45:00,381.5,381.54,381.11,381.36,12847.0,377.0947,377.1343,376.7092,376.9563,12847.0
2023-04-28 13:50:00,381.37,381.63,380.93,380.99,17945.0,376.9662,377.2232,376.5313,376.5906,17945.0
2023-04-28 13:55:00,381.0,381.31,380.76,381.23,13061.0,376.6005,376.9069,376.3633,376.8278,13061.0
2023-04-28 14:00:00,381.2,381.53,381.2,381.5,9979.0,376.7982,377.1244,376.7982,377.0947,9979.0
2023-04-28 14:05:00,381.53,381.58,381.1,381.22,7434.0,377.1244,377.1738,376.6993,376.818,7434.0
2023-04-28 14:10:00,381.21,381.21,380.46,380.73,19785.0,376.8081,376.8081,376.0667,376.3336,19785.0
2023-04-28 14:15:00,380.82,380.98,380.61,380.96,6001.0,376.4226,376.5807,376.215,376.561,6001.0
2023-04-28 14:20:00,380.93,381.01,380.4,380.56,5139.0,376.5313,376.6104,376.0074,376.1656,5139.0
2023-04-28 14:25:00,380.56,380.57,380.37,380.57,5549.0,376.1656,376.1755,375.9778,376.1755,5549.0
2023-04-28 14:30:00,380.61,380.63,380.32,380.41,9270.0,376.215,376.2348,375.9283,376.0173,9270.0
2023-04-28 14:35:00,380.42,380.49,379.87,379.98,6286.0,376.0272,376.0964,375.4835,375.5923,6286.0
2023-04-28 14:40:00,379.95,380.2,379.71,379.83,7370.0,375.5626,375.8097,375.3254,375.444,7370.0
2023-04-28 14:45:00,379.74,380.05,379.48,379.53,8268.0,375.355,375.6615,375.098,375.1475,8268.0
2023-04-28 14:50:00,379.59,380.03,379.59,379.95,5291.0,375.2068,375.6417,375.2068,375.5626,5291.0
2023-04-28 14:55:00,380.06,380.33,380.06,380.28,5223.0,375.6713,375.9382,375.6713,375.8888,5223.0
2023-04-28 15:00:00,380.3,380.47,380.09,380.21,12050.0,375.9086,376.0766,375.701,375.8196,12050.0
2023-04-28 15:05:00,380.21,380.39,380.09,380.09,14230.0,375.8196,375.9975,375.701,375.701,14230.0
2023-04-28 15:10:00,380.11,380.27,380.11,380.22,12557.0,375.7208,375.8789,375.7208,375.8295,12557.0
2023-04-28 15:15:00,380.22,380.35,380.0,380.05,12113.0,375.8295,375.958,375.612,375.6615,12113.0
2023-04-28 15:20:00,380.01,380.01,379.43,379.47,10661.0,375.6219,375.6219,375.0486,375.0882,10661.0
2023-04-28 15:25:00,379.49,379.6,379.06,379.17,26141.0,375.1079,375.2167,374.6829,374.7916,26141.0
2023-04-28 15:30:00,379.28,379.41,379.02,379.16,12547.0,374.9004,375.0289,374.6434,374.7817,12547.0
2023-04-28 15:35:00,379.07,379.2,378.75,378.82,12025.0,374.6928,374.8213,374.3765,374.4457,12025.0
2023-04-28 15:40:00,378.82,379.11,378.75,379.11,20410.0,374.4457,374.7323,374.3765,374.7323,20410.0
2023-04-28 15:45:00,379.13,379.14,378.52,378.7,31536.0,374.7521,374.762,374.1491,374.3271,31536.0
2023-04-28 15:50:00,378.79,379.41,378.73,379.28,46354.0,374.416,375.0289,374.3567,374.9004,46354.0
2023-04-28 15:55:00,379.39,380.18,379.35,380.18,121699.0,375.0091,375.79,374.9695,375.79,121699.0
2023-05-01 09:30:00,380.49,380.91,379.54,379.67,46483.0,376.0964,376.5115,375.1574,375.2859,46483.0
2023-05-01 09:35:00,379.83,380.01,379.26,379.46,15613.0,375.444,375.6219,374.8806,375.0783,15613.0
2023-05-01 09:40:00,379.7,380.63,379.55,380.59,6642.0,375.3155,376.2348,375.1672,376.1952,6642.0
2023-05-01 09:45:00,380.53,381.4,380.35,381.27,35334.0,376.1359,376.9959,375.958,376.8674,35334.0
2023-05-01 09:50:00,381.39,381.72,380.67,380.7,13797.0,376.986,377.3122,376.2743,376.304,13797.0
2023-05-01 09:55:00,380.72,381.07,380.62,381.0,8970.0,376.3237,376.6697,376.2249,376.6005,8970.0
2023-05-01 10:00:00,380.87,380.87,380.28,380.3,8307.0,376.472,376.472,375.8888,375.9086,8307.0
2023-05-01 10:05:00,380.42,380.72,380.08,380.59,7053.0,376.0272,376.3237,375.6911,376.1952,7053.0
2023-05-01 10:10:00,380.72,381.0,380.65,380.77,6457.0,376.3237,376.6005,376.2545,376.3732,6457.0
2023-05-01 10:15:00,380.77,380.88,380.45,380.51,11592.0,376.3732,376.4819,376.0568,376.1162,11592.0
2023-05-01 10:20:00,380.32,380.54,379.92,380.07,8370.0,375.9283,376.1458,375.533,375.6812,8370.0
2023-05-01 10:25:00,380.07,380.46,380.03,380.31,3674.0,375.6812,376.0667,375.6417,375.9185,3674.0
2023-05-01 10:30:00,380.26,380.58,380.17,380.34,12080.0,375.869,376.1853,375.7801,375.9481,12080.0
2023-05-01 10:35:00,380.42,380.83,380.37,380.79,8761.0,376.0272,376.4325,375.9778,376.3929,8761.0
2023-05-01 10:40:00,380.86,381.14,380.59,380.93,10992.0,376.4621,376.7389,376.1952,376.5313,10992.0
2023-05-01 10:45:00,381.02,381.43,381.02,381.43,10034.0,376.6203,377.0255,376.6203,377.0255,10034.0
2023-05-01 10:50:00,381.35,381.43,381.14,381.29,7685.0,376.9465,377.0255,376.7389,376.8871,7685.0
2023-05-01 10:55:00,381.33,381.64,381.3,381.56,12567.0,376.9267,377.2331,376.897,377.154,12567.0
2023-05-01 11:00:00,381.52,381.82,381.37,381.52,6653.0,377.1145,377.411,376.9662,377.1145,6653.0
2023-05-01 11:05:00,381.56,382.22,381.55,381.92,20613.0,377.154,377.8064,377.1441,377.5099,20613.0
2023-05-01 11:10:00,382.01,382.01,381.71,381.95,6883.0,377.5988,377.5988,377.3023,377.5395,6883.0
2023-05-01 11:15:00,381.86,381.9,381.3,381.58,13289.0,377.4506,377.4901,376.897,377.1738,13289.0
2023-05-01 11:20:00,381.58,381.91,381.42,381.42,12919.0,377.1738,377.5,377.0156,377.0156,12919.0
2023-05-01 11:25:00,381.44,381.76,381.43,381.73,6646.0,377.0354,377.3517,377.0255,377.3221,6646.0
2023-05-01 11:30:00,381.64,381.65,381.29,381.35,3798.0,377.2331,377.243,376.8871,376.9465,3798.0
2023-05-01 11:35:00,381.24,381.43,381.12,381.15,6333.0,376.8377,377.0255,376.7191,376.7488,6333.0
2023-05-01 11:40:00,381.14,381.36,380.87,381.03,9949.0,376.7389,376.9563,376.472,376.6301,9949.0
2023-05-01 11:45:00,381.09,381.6,381.09,381.2,7046.0,376.6895,377.1936,376.6895,376.7982,7046.0
2023-05-01 11:50:00,381.33,381.33,381.08,381.26,4855.0,376.9267,376.9267,376.6796,376.8575,4855.0
2023-05-01 11:55:00,381.32,381.53,380.89,381.51,11340.0,376.9168,377.1244,376.4918,377.1046,11340.0
2023-05-01 12:00:00,381.57,382.04,381.57,381.97,8513.0,377.1639,377.6285,377.1639,377.5593,8513.0
2023-05-01 12:05:00,382.02,382.08,381.84,381.95,4501.0,377.6087,377.668,377.4308,377.5395,4501.0
2023-05-01 12:10:00,382.03,382.14,381.91,381.94,3936.0,377.6186,377.7273,377.5,377.5296,3936.0
2023-05-01 12:15:00,382.09,382.15,381.64,381.65,9916.0,377.6779,377.7372,377.2331,377.243,9916.0
2023-05-01 12:20:00,381.68,381.7,381.56,381.65,2754.0,377.2726,377.2924,377.154,377.243,2754.0
2023-05-01 12:25:00,381.65,381.94,381.56,381.84,5116.0,377.243,377.5296,377.154,377.4308,5116.0
2023-05-01 12:30:00,381.9,382.25,381.89,382.2,6046.0,377.4901,377.8361,377.4802,377.7866,6046.0
2023-05-01 12:35:00,382.23,382.43,382.05,382.4,6480.0,377.8163,378.014,377.6384,377.9843,6480.0
2023-05-01 12:40:00,382.43,382.46,382.26,382.26,3442.0,378.014,378.0436,377.8459,377.8459,3442.0
2023-05-01 12:45:00,382.2,382.22,381.84,381.94,8831.0,377.7866,377.8064,377.4308,377.5296,8831.0
2023-05-01 12:50:00,381.98,382.31,381.95,381.95,8625.0,377.5692,377.8954,377.5395,377.5395,8625.0
2023-05-01 12:55:00,381.97,382.04,381.81,381.88,11602.0,377.5593,377.6285,377.4011,377.4703,11602.0
2023-05-01 13:00:00,381.85,382.06,381.65,381.67,6350.0,377.4407,377.6483,377.243,377.2628,6350.0
2023-05-01 13:05:00,381.77,381.92,381.59,381.92,6066.0,377.3616,377.5099,377.1837,377.5099,6066.0
2023-05-01 13:10:00,381.93,381.99,381.67,381.7,4339.0,377.5198,377.5791,377.2628,377.2924,4339.0
2023-05-01 13:15:00,381.63,381.83,381.62,381.68,8334.0,377.2232,377.4209,377.2133,377.2726,8334.0
2023-05-01 13:20:00,381.71,381.96,381.71,381.96,7314.0,377.3023,377.5494,377.3023,377.5494,7314.0
2023-05-01 13:25:00,381.96,382.0,381.16,381.19,4652.0,377.5494,377.5889,376.7586,376.7883,4652.0
2023-05-01 13:30:00,381.22,381.37,381.14,381.37,5651.0,376.818,376.9662,376.7389,376.9662,5651.0
2023-05-01 13:35:00,381.4,381.4,380.95,381.02,9365.0,376.9959,376.9959,376.5511,376.6203,9365.0
2023-05-01 13:40:00,381.01,381.25,380.79,380.8,10262.0,376.6104,376.8476,376.3929,376.4028,10262.0
2023-05-01 13:45:00,380.87,381.03,380.66,381.01,5788.0,376.472,376.6301,376.2644,376.6104,5788.0
2023-05-01 13:50:00,381.08,381.2,380.98,381.18,13035.0,376.6796,376.7982,376.5807,376.7784,13035.0
2023-05-01 13:55:00,381.23,381.34,381.16,381.31,7557.0,376.8278,376.9366,376.7586,376.9069,7557.0
2023-05-01 14:00:00,381.34,381.7,381.34,381.48,9641.0,376.9366,377.2924,376.9366,377.075,9641.0
2023-05-01 14:05:00,381.42,381.43,381.17,381.34,8141.0,377.0156,377.0255,376.7685,376.9366,8141.0
2023-05-01 14:10:00,381.41,381.41,381.02,381.13,7048.0,377.0058,377.0058,376.6203,376.729,7048.0
2023-05-01 14:15:00,381.17,381.17,380.9,380.9,6548.0,376.7685,376.7685,376.5016,376.5016,6548.0
2023-05-01 14:20:00,380.89,381.11,380.89,380.96,4859.0,376.4918,376.7092,376.4918,376.561,4859.0
2023-05-01 14:25:00,380.91,380.95,380.74,380.81,6713.0,376.5115,376.5511,376.3435,376.4127,6713.0
2023-05-01 14:30:00,380.85,380.88,380.03,380.03,5763.0,376.4522,376.4819,375.6417,375.6417,5763.0
2023-05-01 14:35:00,380.01,380.08,379.85,380.02,12000.0,375.6219,375.6911,375.4638,375.6318,12000.0
2023-05-01 14:40:00,379.97,380.09,379.73,379.94,7520.0,375.5824,375.701,375.3452,375.5527,7520.0
2023-05-01 14:45:00,380.03,380.06,379.81,379.85,10272.0,375.6417,375.6713,375.4242,375.4638,10272.0
2023-05-01 14:50:00,379.88,379.94,379.74,379.8,8077.0,375.4934,375.5527,375.355,375.4144,8077.0
2023-05-01 14:55:00,379.79,380.27,379.78,380.21,5998.0,375.4045,375.8789,375.3946,375.8196,5998.0
2023-05-01 15:00:00,380.27,380.32,379.88,379.97,7382.0,375.8789,375.9283,375.4934,375.5824,7382.0
2023-05-01 15:05:00,379.95,380.31,379.94,380.31,6234.0,375.5626,375.9185,375.5527,375.9185,6234.0
2023-05-01 15:10:00,380.28,380.28,380.1,380.23,9826.0,375.8888,375.8888,375.7109,375.8394,9826.0
2023-05-01 15:15:00,380.21,380.21,379.79,379.79,15533.0,375.8196,375.8196,375.4045,375.4045,15533.0
2023-05-01 15:20:00,379.86,380.1,379.83,379.94,11607.0,375.4737,375.7109,375.444,375.5527,11607.0
2023-05-01 15:25:00,379.9,379.9,379.69,379.71,12635.0,375.5132,375.5132,375.3056,375.3254,12635.0
2023-05-01 15:30:00,379.77,379.92,379.57,379.58,13516.0,375.3847,375.533,375.187,375.1969,13516.0
2023-05-01 15:35:00,379.59,379.59,379.06,379.06,14213.0,375.2068,375.2068,374.6829,374.6829,14213.0
2023-05-01 15:40:00,379.05,379.42,378.96,379.42,16187.0,374.673,375.0387,374.5841,375.0387,16187.0
2023-05-01 15:45:00,379.45,379.69,379.44,379.59,16914.0,375.0684,375.3056,375.0585,375.2068,16914.0
2023-05-01 15:50:00,379.61,379.84,379.28,379.52,42719.0,375.2265,375.4539,374.9004,375.1376,42719.0
2023-05-01 15:55:00,379.51,380.2,379.36,379.64,105272.0,375.1277,375.8097,374.9794,375.2562,105272.0
2023-05-02 09:30:00,377.77,378.84,376.63,377.27,53391.0,373.4078,374.4654,372.281,372.9136,53391.0
2023-05-02 09:35:00,377.09,377.25,375.48,375.53,8196.0,372.7356,372.8938,371.1442,371.1937,8196.0
2023-05-02 09:40:00,375.44,375.9,374.93,375.89,13844.0,371.1047,371.5594,370.6006,371.5495,13844.0
2023-05-02 09:45:00,375.89,376.2,375.5,376.08,14933.0,371.5495,371.8559,371.164,371.7373,14933.0
2023-05-02 09:50:00,375.96,375.98,375.46,375.57,8673.0,371.6187,371.6385,371.1245,371.2332,8673.0
2023-05-02 09:55:00,375.5,375.57,374.9,375.42,9759.0,371.164,371.2332,370.5709,371.0849,9759.0
2023-05-02 10:00:00,375.32,375.46,374.61,374.9,9215.0,370.9861,371.1245,370.2843,370.5709,9215.0
2023-05-02 10:05:00,374.94,375.0,373.81,374.15,22057.0,370.6105,370.6698,369.4935,369.8296,22057.0
2023-05-02 10:10:00,374.18,374.18,373.29,373.43,11518.0,369.8592,369.8592,368.9795,369.1179,11518.0
2023-05-02 10:15:00,373.35,373.7,373.21,373.23,12157.0,369.0388,369.3848,368.9004,368.9202,12157.0
2023-05-02 10:20:00,373.23,373.23,371.71,371.83,22765.0,368.9202,368.9202,367.4178,367.5364,22765.0
2023-05-02 10:25:00,372.0,372.25,371.59,371.96,20204.0,367.7044,367.9515,367.2992,367.6649,20204.0
2023-05-02 10:30:00,371.96,372.09,371.33,371.39,26432.0,367.6649,367.7934,367.0422,367.1015,26432.0
2023-05-02 10:35:00,371.43,371.59,370.94,371.09,18546.0,367.141,367.2992,366.6567,366.8049,18546.0
2023-05-02 10:40:00,371.13,371.81,371.13,371.3,30272.0,366.8445,367.5166,366.8445,367.0125,30272.0
2023-05-02 10:45:00,371.26,371.69,371.0,371.49,13136.0,366.973,367.398,366.716,367.2003,13136.0
2023-05-02 10:50:00,371.62,371.88,371.27,371.48,14442.0,367.3288,367.5858,366.9828,367.1904,14442.0
2023-05-02 10:55:00,371.68,372.25,371.66,371.76,17696.0,367.3881,367.9515,367.3683,367.4672,17696.0
2023-05-02 11:00:00,371.79,372.01,371.21,371.96,33473.0,367.4968,367.7143,366.9235,367.6649,33473.0
2023-05-02 11:05:00,371.72,372.13,371.57,371.88,17190.0,367.4277,367.8329,367.2794,367.5858,17190.0
2023-05-02 11:10:00,372.02,372.08,371.72,371.96,8783.0,367.7242,367.7835,367.4277,367.6649,8783.0
2023-05-02 11:15:00,372.08,372.38,371.93,371.97,10312.0,367.7835,368.08,367.6352,367.6748,10312.0
2023-05-02 11:20:00,372.06,372.22,371.62,371.94,14843.0,367.7637,367.9219,367.3288,367.6451,14843.0
2023-05-02 11:25:00,371.94,372.04,371.48,371.88,9765.0,367.6451,367.744,367.1904,367.5858,9765.0
2023-05-02 11:30:00,371.99,372.06,371.48,371.54,19741.0,367.6945,367.7637,367.1904,367.2497,19741.0
2023-05-02 11:35:00,371.66,372.44,371.65,372.43,11015.0,367.3683,368.1393,367.3585,368.1295,11015.0
2023-05-02 11:40:00,372.44,372.82,372.36,372.5,11996.0,368.1393,368.515,368.0603,368.1986,11996.0
2023-05-02 11:45:00,372.62,373.25,372.62,373.08,13168.0,368.3173,368.94,368.3173,368.7719,13168.0
2023-05-02 11:50:00,372.99,373.0,372.0,372.27,15966.0,368.683,368.6929,367.7044,367.9713,15966.0
2023-05-02 11:55:00,372.3,372.59,372.3,372.45,10361.0,368.001,368.2876,368.001,368.1492,10361.0
2023-05-02 12:00:00,372.45,372.61,372.22,372.53,6917.0,368.1492,368.3074,367.9219,368.2283,6917.0
2023-05-02 12:05:00,372.59,372.87,372.43,372.57,9047.0,368.2876,368.5644,368.1295,368.2678,9047.0
2023-05-02 12:10:00,372.49,372.49,372.08,372.28,7105.0,368.1888,368.1888,367.7835,367.9812,7105.0
2023-05-02 12:15:00,372.32,372.35,371.96,372.31,9237.0,368.0207,368.0504,367.6649,368.0108,9237.0
2023-05-02 12:20:00,372.22,372.49,372.02,372.44,7700.0,367.9219,368.1888,367.7242,368.1393,7700.0
2023-05-02 12:25:00,372.55,372.99,372.54,372.76,12201.0,368.2481,368.683,368.2382,368.4556,12201.0
2023-05-02 12:30:00,372.8,372.85,372.53,372.57,9224.0,368.4952,368.5446,368.2283,368.2678,9224.0
2023-05-02 12:35:00,372.57,372.91,372.49,372.67,8937.0,368.2678,368.6039,368.1888,368.3667,8937.0
2023-05-02 12:40:00,372.72,372.81,372.5,372.59,7825.0,368.4161,368.5051,368.1986,368.2876,7825.0
2023-05-02 12:45:00,372.67,372.83,372.52,372.52,9541.0,368.3667,368.5248,368.2184,368.2184,9541.0
2023-05-02 12:50:00,372.52,372.96,372.52,372.78,9737.0,368.2184,368.6533,368.2184,368.4754,9737.0
2023-05-02 12:55:00,372.67,372.92,372.48,372.82,8252.0,368.3667,368.6138,368.1789,368.515,8252.0
2023-05-02 13:00:00,372.81,373.1,372.56,373.03,6617.0,368.5051,368.7917,368.258,368.7225,6617.0
2023-05-02 13:05:00,373.07,373.53,373.01,373.23,9810.0,368.7621,369.2168,368.7028,368.9202,9810.0
2023-05-02 13:10:00,373.26,373.38,372.98,373.04,4928.0,368.9499,369.0685,368.6731,368.7324,4928.0
2023-05-02 13:15:00,372.99,373.44,372.99,373.19,17134.0,368.683,369.1278,368.683,368.8807,17134.0
2023-05-02 13:20:00,373.27,373.58,373.23,373.58,2616.0,368.9598,369.2662,368.9202,369.2662,2616.0
2023-05-02 13:25:00,373.85,374.0,373.74,373.99,9264.0,369.5331,369.6813,369.4243,369.6714,9264.0
2023-05-02 13:30:00,374.03,374.21,373.78,373.95,12402.0,369.711,369.8889,369.4639,369.6319,12402.0
2023-05-02 13:35:00,373.93,374.31,373.92,374.13,14889.0,369.6121,369.9877,369.6022,369.8098,14889.0
2023-05-02 13:40:00,374.17,374.43,374.17,374.22,9899.0,369.8494,370.1064,369.8494,369.8988,9899.0
2023-05-02 13:45:00,374.22,374.71,374.21,374.59,12403.0,369.8988,370.3831,369.8889,370.2645,12403.0
2023-05-02 13:50:00,374.7,375.49,374.61,375.25,24072.0,370.3732,371.1541,370.2843,370.9169,24072.0
2023-05-02 13:55:00,375.35,375.53,375.02,375.46,27432.0,371.0157,371.1937,370.6895,371.1245,27432.0
2023-05-02 14:00:00,375.44,375.44,374.62,374.92,14205.0,371.1047,371.1047,370.2942,370.5907,14205.0
2023-05-02 14:05:00,374.98,375.36,374.81,375.36,34682.0,370.65,371.0256,370.482,371.0256,34682.0
2023-05-02 14:10:00,375.37,375.48,374.69,374.7,26959.0,371.0355,371.1442,370.3634,370.3732,26959.0
2023-05-02 14:15:00,374.7,374.84,374.47,374.73,12024.0,370.3732,370.5116,370.1459,370.4029,12024.0
2023-05-02 14:20:00,374.83,375.04,374.77,374.96,11359.0,370.5017,370.7093,370.4424,370.6302,11359.0
2023-05-02 14:25:00,374.98,375.01,374.66,374.89,8853.0,370.65,370.6797,370.3337,370.561,8853.0
2023-05-02 14:30:00,374.87,374.89,374.59,374.84,51129.0,370.5413,370.561,370.2645,370.5116,51129.0
2023-05-02 14:35:00,374.84,375.55,374.75,375.55,16391.0,370.5116,371.2134,370.4227,371.2134,16391.0
2023-05-02 14:40:00,375.5,375.59,375.31,375.58,15773.0,371.164,371.253,370.9762,371.2431,15773.0
2023-05-02 14:45:00,375.6,376.09,375.52,375.96,18526.0,371.2629,371.7472,371.1838,371.6187,18526.0
2023-05-02 14:50:00,376.0,376.15,375.83,376.09,12524.0,371.6582,371.8065,371.4902,371.7472,12524.0
2023-05-02 14:55:00,375.97,376.17,375.97,376.14,16486.0,371.6286,371.8263,371.6286,371.7966,16486.0
2023-05-02 15:00:00,376.14,376.38,375.99,376.1,17528.0,371.7966,372.0338,371.6483,371.7571,17528.0
2023-05-02 15:05:00,376.11,376.45,376.05,376.45,10617.0,371.767,372.103,371.7077,372.103,10617.0
2023-05-02 15:10:00,376.44,376.82,376.44,376.78,14296.0,372.0932,372.4688,372.0932,372.4292,14296.0
2023-05-02 15:15:00,376.82,376.9,376.1,376.2,15999.0,372.4688,372.5478,371.7571,371.8559,15999.0
2023-05-02 15:20:00,376.25,376.67,376.07,376.46,14471.0,371.9053,372.3205,371.7274,372.1129,14471.0
2023-05-02 15:25:00,376.46,376.77,376.38,376.55,14977.0,372.1129,372.4193,372.0338,372.2019,14977.0
2023-05-02 15:30:00,376.68,376.68,376.07,376.18,17536.0,372.3304,372.3304,371.7274,371.8362,17536.0
2023-05-02 15:35:00,376.13,376.36,375.9,376.34,18890.0,371.7867,372.0141,371.5594,371.9943,18890.0
2023-05-02 15:40:00,376.25,376.31,376.0,376.26,19437.0,371.9053,371.9647,371.6582,371.9152,19437.0
2023-05-02 15:45:00,376.15,376.18,375.8,376.07,21400.0,371.8065,371.8362,371.4605,371.7274,21400.0
2023-05-02 15:50:00,375.99,376.51,375.8,376.51,38100.0,371.6483,372.1623,371.4605,372.1623,38100.0
2023-05-02 15:55:00,376.42,376.7,375.91,376.15,84095.0,372.0734,372.3501,371.5693,371.8065,84095.0
2023-05-03 09:30:00,376.67,377.62,376.13,377.6,41096.0,372.3205,373.2595,371.7867,373.2398,41096.0
2023-05-03 09:35:00,377.68,378.22,377.45,378.0,11259.0,373.3188,373.8526,373.0915,373.6351,11259.0
2023-05-03 09:40:00,377.9,377.98,377.68,377.76,7322.0,373.5363,373.6154,373.3188,373.3979,7322.0
2023-05-03 09:45:00,377.78,378.49,377.6,378.42,12350.0,373.4177,374.1195,373.2398,374.0503,12350.0
2023-05-03 09:50:00,378.45,379.21,378.43,378.62,16931.0,374.0799,374.8312,374.0602,374.248,16931.0
2023-05-03 09:55:00,378.63,379.17,378.61,379.08,14894.0,374.2579,374.7916,374.2381,374.7027,14894.0
2023-05-03 10:00:00,379.16,379.55,378.68,378.86,15345.0,374.7817,375.1672,374.3073,374.4852,15345.0
2023-05-03 10:05:00,378.88,379.01,378.43,378.83,17834.0,374.505,374.6335,374.0602,374.4556,17834.0
2023-05-03 10:10:00,378.87,379.13,378.39,378.63,16553.0,374.4951,374.7521,374.0206,374.2579,16553.0
2023-05-03 10:15:00,378.55,378.81,378.36,378.53,13796.0,374.1788,374.4358,373.991,374.159,13796.0
2023-05-03 10:20:00,378.61,379.34,378.61,378.98,8441.0,374.2381,374.9597,374.2381,374.6038,8441.0
2023-05-03 10:25:00,378.92,379.04,378.17,378.24,10297.0,374.5445,374.6631,373.8032,373.8724,10297.0
2023-05-03 10:30:00,378.16,378.43,378.1,378.43,9159.0,373.7933,374.0602,373.734,374.0602,9159.0
2023-05-03 10:35:00,378.35,378.57,378.28,378.37,9210.0,373.9811,374.1986,373.9119,374.0009,9210.0
2023-05-03 10:40:00,378.35,378.48,378.13,378.22,14261.0,373.9811,374.1096,373.7636,373.8526,14261.0
2023-05-03 10:45:00,378.23,378.31,377.42,377.6,28516.0,373.8625,373.9416,373.0618,373.2398,28516.0
2023-05-03 10:50:00,377.61,378.47,377.6,378.07,12491.0,373.2496,374.0997,373.2398,373.7043,12491.0
2023-05-03 10:55:00,378.17,378.43,378.12,378.26,14009.0,373.8032,374.0602,373.7538,373.8921,14009.0
2023-05-03 11:00:00,378.25,378.28,377.38,377.46,9931.0,373.8823,373.9119,373.0223,373.1014,9931.0
2023-05-03 11:05:00,377.6,377.69,377.16,377.36,7555.0,373.2398,373.3287,372.8048,373.0025,7555.0
2023-05-03 11:10:00,377.36,377.43,377.14,377.3,7240.0,373.0025,373.0717,372.7851,372.9432,7240.0
2023-05-03 11:15:00,377.36,377.58,377.36,377.5,7076.0,373.0025,373.22,373.0025,373.1409,7076.0
2023-05-03 11:20:00,377.54,377.63,377.3,377.63,7071.0,373.1804,373.2694,372.9432,373.2694,7071.0
2023-05-03 11:25:00,377.51,377.58,377.14,377.44,8430.0,373.1508,373.22,372.7851,373.0816,8430.0
2023-05-03 11:30:00,377.38,377.67,377.28,377.47,7751.0,373.0223,373.3089,372.9235,373.1113,7751.0
2023-05-03 11:35:00,377.54,377.93,377.53,377.88,7426.0,373.1804,373.5659,373.1706,373.5165,7426.0
2023-05-03 11:40:00,377.85,377.89,377.53,377.57,6857.0,373.4869,373.5264,373.1706,373.2101,6857.0
2023-05-03 11:45:00,377.64,377.89,377.5,377.63,10606.0,373.2793,373.5264,373.1409,373.2694,10606.0
2023-05-03 11:50:00,377.63,377.99,377.59,377.96,7198.0,373.2694,373.6253,373.2299,373.5956,7198.0
2023-05-03 11:55:00,377.96,378.37,377.96,378.3,7782.0,373.5956,374.0009,373.5956,373.9317,7782.0
2023-05-03 12:00:00,378.36,378.42,378.21,378.25,8238.0,373.991,374.0503,373.8427,373.8823,8238.0
2023-05-03 12:05:00,378.23,378.46,378.15,378.15,11103.0,373.8625,374.0898,373.7834,373.7834,11103.0
2023-05-03 12:10:00,378.21,378.23,377.79,377.95,5430.0,373.8427,373.8625,373.4276,373.5857,5430.0
2023-05-03 12:15:00,377.68,377.77,377.34,377.48,10951.0,373.3188,373.4078,372.9828,373.1211,10951.0
2023-05-03 12:20:00,377.44,377.87,377.4,377.73,7194.0,373.0816,373.5066,373.0421,373.3683,7194.0
2023-05-03 12:25:00,377.72,378.11,377.72,378.08,8172.0,373.3584,373.7439,373.3584,373.7142,8172.0
2023-05-03 12:30:00,378.0,378.25,377.98,377.98,7139.0,373.6351,373.8823,373.6154,373.6154,7139.0
2023-05-03 12:35:00,378.0,378.04,377.64,377.73,6265.0,373.6351,373.6747,373.2793,373.3683,6265.0
2023-05-03 12:40:00,377.69,377.89,377.64,377.7,4156.0,373.3287,373.5264,373.2793,373.3386,4156.0
2023-05-03 12:45:00,377.71,377.71,377.52,377.54,2796.0,373.3485,373.3485,373.1607,373.1804,2796.0
2023-05-03 12:50:00,377.63,378.05,377.58,377.88,8833.0,373.2694,373.6846,373.22,373.5165,8833.0
2023-05-03 12:55:00,377.8,378.1,377.77,378.09,10358.0,373.4374,373.734,373.4078,373.7241,10358.0
2023-05-03 13:00:00,378.16,378.2,377.96,378.04,11937.0,373.7933,373.8328,373.5956,373.6747,11937.0
2023-05-03 13:05:00,378.0,378.06,377.75,377.79,4883.0,373.6351,373.6944,373.388,373.4276,4883.0
2023-05-03 13:10:00,377.78,378.02,377.75,377.9,11828.0,373.4177,373.6549,373.388,373.5363,11828.0
2023-05-03 13:15:00,377.89,377.91,377.55,377.73,10624.0,373.5264,373.5462,373.1903,373.3683,10624.0
2023-05-03 13:20:00,377.62,377.72,377.38,377.59,17133.0,373.2595,373.3584,373.0223,373.2299,17133.0
2023-05-03 13:25:00,377.54,377.68,377.28,377.55,11025.0,373.1804,373.3188,372.9235,373.1903,11025.0
2023-05-03 13:30:00,377.5,377.57,376.96,376.96,10990.0,373.1409,373.2101,372.6071,372.6071,10990.0
2023-05-03 13:35:00,376.95,376.96,376.41,376.51,12594.0,372.5973,372.6071,372.0635,372.1623,12594.0
2023-05-03 13:40:00,376.58,377.03,376.56,376.81,12207.0,372.2315,372.6763,372.2118,372.4589,12207.0
2023-05-03 13:45:00,376.77,376.81,376.19,376.33,8724.0,372.4193,372.4589,371.846,371.9844,8724.0
2023-05-03 13:50:00,376.44,376.44,375.88,376.09,11124.0,372.0932,372.0932,371.5396,371.7472,11124.0
2023-05-03 13:55:00,376.05,376.37,375.78,376.31,15164.0,371.7077,372.024,371.4408,371.9647,15164.0
2023-05-03 14:00:00,375.94,377.28,375.51,376.6,20570.0,371.5989,372.9235,371.1739,372.2513,20570.0
2023-05-03 14:05:00,376.33,377.06,375.68,376.39,9080.0,371.9844,372.706,371.3419,372.0437,9080.0
2023-05-03 14:10:00,376.48,376.84,375.9,376.82,7133.0,372.1327,372.4885,371.5594,372.4688,7133.0
2023-05-03 14:15:00,377.04,377.62,376.85,377.54,6278.0,372.6862,373.2595,372.4984,373.1804,6278.0
2023-05-03 14:20:00,377.49,377.91,377.32,377.63,7440.0,373.131,373.5462,372.963,373.2694,7440.0
2023-05-03 14:25:00,377.57,378.07,377.33,377.33,7089.0,373.2101,373.7043,372.9729,372.9729,7089.0
2023-05-03 14:30:00,377.35,377.45,376.69,376.76,7871.0,372.9926,373.0915,372.3403,372.4095,7871.0
2023-05-03 14:35:00,376.56,377.48,375.2,377.27,19270.0,372.2118,373.1211,370.8675,372.9136,19270.0
2023-05-03 14:40:00,377.57,378.42,376.34,376.83,13400.0,373.2101,374.0503,371.9943,372.4786,13400.0
2023-05-03 14:45:00,377.02,377.59,376.74,377.11,7351.0,372.6665,373.2299,372.3897,372.7554,7351.0
2023-05-03 14:50:00,376.82,377.25,375.46,376.92,12582.0,372.4688,372.8938,371.1245,372.5676,12582.0
2023-05-03 14:55:00,376.97,377.92,376.62,377.6,12943.0,372.617,373.5561,372.2711,373.2398,12943.0
2023-05-03 15:00:00,377.5,377.89,376.89,377.52,5617.0,373.1409,373.5264,372.538,373.1607,5617.0
2023-05-03 15:05:00,377.69,378.74,376.47,376.72,8835.0,373.3287,374.3666,372.1228,372.3699,8835.0
2023-05-03 15:10:00,376.47,376.54,375.43,375.66,10216.0,372.1228,372.192,371.0948,371.3222,10216.0
2023-05-03 15:15:00,375.64,376.38,375.15,375.67,12747.0,371.3024,372.0338,370.818,371.332,12747.0
2023-05-03 15:20:00,375.74,376.2,374.64,375.86,8911.0,371.4012,371.8559,370.3139,371.5198,8911.0
2023-05-03 15:25:00,375.87,376.4,374.94,375.03,12214.0,371.5297,372.0536,370.6105,370.6994,12214.0
2023-05-03 15:30:00,374.94,375.13,374.41,375.04,17537.0,370.6105,370.7983,370.0866,370.7093,17537.0
2023-05-03 15:35:00,375.01,375.32,374.79,374.79,19398.0,370.6797,370.9861,370.4622,370.4622,19398.0
2023-05-03 15:40:00,374.71,375.18,374.33,374.8,21767.0,370.3831,370.8477,370.0075,370.4721,21767.0
2023-05-03 15:45:00,374.72,375.2,374.48,374.69,13392.0,370.393,370.8675,370.1558,370.3634,13392.0
2023-05-03 15:50:00,374.71,375.19,374.65,374.91,17392.0,370.3831,370.8576,370.3238,370.5808,17392.0
2023-05-03 15:55:00,374.92,375.15,374.38,375.04,70622.0,370.5907,370.818,370.0569,370.7093,70622.0
2023-05-04 09:30:00,374.5,375.0,374.15,374.58,59046.0,370.1756,370.6698,369.8296,370.2546,59046.0
2023-05-04 09:35:00,374.56,374.92,374.2,374.38,68210.0,370.2349,370.5907,369.879,370.0569,68210.0
2023-05-04 09:40:00,374.43,374.57,373.06,373.07,69376.0,370.1064,370.2447,368.7522,368.7621,69376.0
2023-05-04 09:45:00,373.06,373.97,372.94,373.97,63705.0,368.7522,369.6517,368.6336,369.6517,63705.0
2023-05-04 09:50:00,373.96,374.91,373.56,374.62,55479.0,369.6418,370.5808,369.2464,370.2942,55479.0
2023-05-04 09:55:00,374.69,375.21,374.44,374.59,34402.0,370.3634,370.8774,370.1162,370.2645,34402.0
2023-05-04 10:00:00,374.51,375.63,374.5,375.24,54087.0,370.1854,371.2925,370.1756,370.907,54087.0
2023-05-04 10:05:00,375.37,376.13,375.24,375.67,20405.0,371.0355,371.7867,370.907,371.332,20405.0
2023-05-04 10:10:00,375.68,376.11,374.86,374.86,8041.0,371.3419,371.767,370.5314,370.5314,8041.0
2023-05-04 10:15:00,375.06,375.51,374.27,375.29,38472.0,370.7291,371.1739,369.9482,370.9564,38472.0
2023-05-04 10:20:00,375.2,375.29,373.91,373.91,17487.0,370.8675,370.9564,369.5924,369.5924,17487.0
2023-05-04 10:25:00,373.87,374.0,372.94,372.94,15384.0,369.5528,369.6813,368.6336,368.6336,15384.0
2023-05-04 10:30:00,372.88,372.89,372.33,372.56,52628.0,368.5743,368.5841,368.0306,368.258,52628.0
2023-05-04 10:35:00,372.59,372.83,372.19,372.5,23599.0,368.2876,368.5248,367.8922,368.1986,23599.0
2023-05-04 10:40:00,372.25,372.58,372.19,372.32,22088.0,367.9515,368.2777,367.8922,368.0207,22088.0
2023-05-04 10:45:00,372.5,373.79,372.14,373.37,14098.0,368.1986,369.4738,367.8428,369.0586,14098.0
2023-05-04 10:50:00,373.24,373.29,372.52,373.27,12937.0,368.9301,368.9795,368.2184,368.9598,12937.0
2023-05-04 10:55:00,373.32,373.65,372.58,372.93,7846.0,369.0092,369.3354,368.2777,368.6237,7846.0
2023-05-04 11:00:00,372.92,373.39,372.8,373.03,12132.0,368.6138,369.0784,368.4952,368.7225,12132.0
2023-05-04 11:05:00,373.13,374.38,373.09,373.91,7955.0,368.8214,370.0569,368.7818,369.5924,7955.0
2023-05-04 11:10:00,374.01,374.43,373.98,374.23,4348.0,369.6912,370.1064,369.6616,369.9087,4348.0
2023-05-04 11:15:00,374.45,374.45,373.5,373.67,8681.0,370.1261,370.1261,369.1871,369.3551,8681.0
2023-05-04 11:20:00,373.67,374.08,373.53,373.78,11004.0,369.3551,369.7604,369.2168,369.4639,11004.0
2023-05-04 11:25:00,373.67,374.07,373.33,373.39,8297.0,369.3551,369.7505,369.0191,369.0784,8297.0
2023-05-04 11:30:00,373.4,373.71,373.3,373.61,13300.0,369.0883,369.3947,368.9894,369.2958,13300.0
2023-05-04 11:35:00,373.68,374.05,373.52,374.05,17867.0,369.365,369.7307,369.2069,369.7307,17867.0
2023-05-04 11:40:00,374.21,374.26,373.66,373.86,14621.0,369.8889,369.9383,369.3453,369.5429,14621.0
2023-05-04 11:45:00,373.65,373.85,372.9,372.9,12773.0,369.3354,369.5331,368.594,368.594,12773.0
2023-05-04 11:50:00,372.96,372.98,372.5,372.61,6804.0,368.6533,368.6731,368.1986,368.3074,6804.0
2023-05-04 11:55:00,372.61,373.36,372.6,373.36,6625.0,368.3074,369.0487,368.2975,369.0487,6625.0
2023-05-04 12:00:00,373.07,373.41,372.87,373.08,9546.0,368.7621,369.0981,368.5644,368.7719,9546.0
2023-05-04 12:05:00,373.45,373.52,372.81,373.19,14725.0,369.1377,369.2069,368.5051,368.8807,14725.0
2023-05-04 12:10:00,373.22,373.22,372.87,373.2,13728.0,368.9103,368.9103,368.5644,368.8906,13728.0
2023-05-04 12:15:00,373.08,373.86,373.07,373.4,8988.0,368.7719,369.5429,368.7621,369.0883,8988.0
2023-05-04 12:20:00,373.32,374.31,373.32,374.26,9341.0,369.0092,369.9877,369.0092,369.9383,9341.0
2023-05-04 12:25:00,374.26,374.47,374.15,374.46,5716.0,369.9383,370.1459,369.8296,370.136,5716.0
2023-05-04 12:30:00,374.51,374.58,373.89,374.13,17740.0,370.1854,370.2546,369.5726,369.8098,17740.0
2023-05-04 12:35:00,374.08,374.71,374.07,374.71,5858.0,369.7604,370.3831,369.7505,370.3831,5858.0
2023-05-04 12:40:00,374.75,374.96,374.15,374.15,20302.0,370.4227,370.6302,369.8296,369.8296,20302.0
2023-05-04 12:45:00,374.06,374.18,373.77,373.92,12033.0,369.7406,369.8592,369.454,369.6022,12033.0
2023-05-04 12:50:00,373.96,374.12,373.95,373.99,3501.0,369.6418,369.7999,369.6319,369.6714,3501.0
2023-05-04 12:55:00,374.15,375.0,374.03,374.79,29786.0,369.8296,370.6698,369.711,370.4622,29786.0
2023-05-04 13:00:00,374.76,374.79,374.16,374.25,11077.0,370.4325,370.4622,369.8395,369.9284,11077.0
2023-05-04 13:05:00,374.3,375.2,374.16,375.02,11306.0,369.9779,370.8675,369.8395,370.6895,11306.0
2023-05-04 13:10:00,375.02,375.18,374.84,374.92,4587.0,370.6895,370.8477,370.5116,370.5907,4587.0
2023-05-04 13:15:00,374.96,375.62,374.96,375.49,9465.0,370.6302,371.2826,370.6302,371.1541,9465.0
2023-05-04 13:20:00,375.49,376.28,375.44,376.18,11151.0,371.1541,371.935,371.1047,371.8362,11151.0
2023-05-04 13:25:00,376.22,376.22,375.56,375.69,18182.0,371.8757,371.8757,371.2233,371.3518,18182.0
2023-05-04 13:30:00,375.69,376.01,375.56,375.76,21580.0,371.3518,371.6681,371.2233,371.421,21580.0
2023-05-04 13:35:00,375.83,375.84,375.12,375.14,9208.0,371.4902,371.5001,370.7884,370.8082,9208.0
2023-05-04 13:40:00,375.13,375.33,374.93,375.14,5376.0,370.7983,370.996,370.6006,370.8082,5376.0
2023-05-04 13:45:00,375.3,375.3,374.85,374.86,9768.0,370.9663,370.9663,370.5215,370.5314,9768.0
2023-05-04 13:50:00,374.99,375.27,374.79,375.24,8202.0,370.6599,370.9367,370.4622,370.907,8202.0
2023-05-04 13:55:00,375.13,375.14,374.82,375.06,5403.0,370.7983,370.8082,370.4919,370.7291,5403.0
2023-05-04 14:00:00,375.14,375.32,374.69,375.24,10573.0,370.8082,370.9861,370.3634,370.907,10573.0
2023-05-04 14:05:00,375.28,375.47,375.03,375.43,7360.0,370.9465,371.1344,370.6994,371.0948,7360.0
2023-05-04 14:10:00,375.42,376.12,375.41,375.93,17583.0,371.0849,371.7768,371.075,371.589,17583.0
2023-05-04 14:15:00,376.01,376.29,375.9,376.18,19407.0,371.6681,371.9449,371.5594,371.8362,19407.0
2023-05-04 14:20:00,376.1,376.17,375.31,375.31,14676.0,371.7571,371.8263,370.9762,370.9762,14676.0
2023-05-04 14:25:00,375.36,375.56,375.05,375.09,10434.0,371.0256,371.2233,370.7192,370.7587,10434.0
2023-05-04 14:30:00,375.04,375.22,374.65,375.13,17004.0,370.7093,370.8872,370.3238,370.7983,17004.0
2023-05-04 14:35:00,375.14,375.69,375.1,375.15,10923.0,370.8082,371.3518,370.7686,370.818,10923.0
2023-05-04 14:40:00,375.13,375.4,375.09,375.26,6311.0,370.7983,371.0652,370.7587,370.9268,6311.0
2023-05-04 14:45:00,375.25,375.51,375.1,375.17,13534.0,370.9169,371.1739,370.7686,370.8378,13534.0
2023-05-04 14:50:00,375.15,375.31,374.79,375.31,7967.0,370.818,370.9762,370.4622,370.9762,7967.0
2023-05-04 14:55:00,375.32,375.35,375.04,375.09,8061.0,370.9861,371.0157,370.7093,370.7587,8061.0
2023-05-04 15:00:00,375.15,375.79,375.15,375.71,6240.0,370.818,371.4507,370.818,371.3716,6240.0
2023-05-04 15:05:00,375.71,376.24,375.71,375.92,15441.0,371.3716,371.8955,371.3716,371.5792,15441.0
2023-05-04 15:10:00,375.96,376.09,375.33,375.46,10997.0,371.6187,371.7472,370.996,371.1245,10997.0
2023-05-04 15:15:00,375.37,375.37,374.93,375.1,9656.0,371.0355,371.0355,370.6006,370.7686,9656.0
2023-05-04 15:20:00,375.2,375.54,374.95,375.26,16420.0,370.8675,371.2035,370.6204,370.9268,16420.0
2023-05-04 15:25:00,375.25,375.86,375.24,375.81,15471.0,370.9169,371.5198,370.907,371.4704,15471.0
2023-05-04 15:30:00,375.75,376.27,375.73,376.25,17831.0,371.4111,371.9251,371.3913,371.9053,17831.0
2023-05-04 15:35:00,376.3,376.85,376.27,376.56,15073.0,371.9548,372.4984,371.9251,372.2118,15073.0
2023-05-04 15:40:00,376.54,376.67,375.77,375.77,16686.0,372.192,372.3205,371.4309,371.4309,16686.0
2023-05-04 15:45:00,375.71,376.67,375.35,376.67,25062.0,371.3716,372.3205,371.0157,372.3205,25062.0
2023-05-04 15:50:00,376.53,376.56,375.74,375.75,43526.0,372.1821,372.2118,371.4012,371.4111,43526.0
2023-05-04 15:55:00,375.71,376.45,375.51,376.17,149130.0,371.3716,372.103,371.1739,371.8263,149130.0
2023-05-05 09:30:00,380.57,382.79,378.24,382.16,86821.0,376.1755,378.3698,373.8724,377.7471,86821.0
2023-05-05 09:35:00,382.35,382.37,381.74,382.18,16509.0,377.9349,377.9547,377.332,377.7669,16509.0
2023-05-05 09:40:00,382.32,383.71,382.25,383.59,35347.0,377.9053,379.2792,377.8361,379.1606,35347.0
2023-05-05 09:45:00,383.72,383.76,382.19,382.66,22904.0,379.2891,379.3286,377.7768,378.2413,22904.0
2023-05-05 09:50:00,382.8,383.47,382.36,383.0,21090.0,378.3797,379.042,377.9448,378.5774,21090.0
2023-05-05 09:55:00,383.0,383.13,382.62,383.07,19086.0,378.5774,378.7059,378.2018,378.6466,19086.0
2023-05-05 10:00:00,383.19,383.51,382.55,383.08,27998.0,378.7652,379.0815,378.1326,378.6565,27998.0
2023-05-05 10:05:00,383.31,383.56,382.97,383.22,24103.0,378.8838,379.1309,378.5477,378.7949,24103.0
2023-05-05 10:10:00,383.2,383.72,383.12,383.56,23602.0,378.7751,379.2891,378.696,379.1309,23602.0
2023-05-05 10:15:00,383.56,383.9,383.45,383.72,15625.0,379.1309,379.467,379.0222,379.2891,15625.0
2023-05-05 10:20:00,383.8,384.09,383.67,383.82,16451.0,379.3682,379.6548,379.2397,379.3879,16451.0
2023-05-05 10:25:00,383.88,383.91,383.42,383.49,9690.0,379.4472,379.4769,378.9926,379.0617,9690.0
2023-05-05 10:30:00,383.64,383.93,383.2,383.64,53419.0,379.21,379.4967,378.7751,379.21,53419.0
2023-05-05 10:35:00,383.63,384.76,383.63,384.19,40729.0,379.2001,380.3171,379.2001,379.7537,40729.0
2023-05-05 10:40:00,384.04,384.26,383.34,383.39,15921.0,379.6054,379.8229,378.9135,378.9629,15921.0
2023-05-05 10:45:00,383.35,383.64,383.04,383.55,12283.0,378.9234,379.21,378.6169,379.121,12283.0
2023-05-05 10:50:00,383.63,383.76,383.08,383.21,9939.0,379.2001,379.3286,378.6565,378.785,9939.0
2023-05-05 10:55:00,383.07,383.19,382.39,382.49,15617.0,378.6466,378.7652,377.9744,378.0733,15617.0
2023-05-05 11:00:00,382.49,382.92,382.41,382.77,19465.0,378.0733,378.4983,377.9942,378.3501,19465.0
2023-05-05 11:05:00,382.77,383.21,382.65,382.66,16331.0,378.3501,378.785,378.2314,378.2413,16331.0
2023-05-05 11:10:00,382.65,383.02,382.41,382.84,8429.0,378.2314,378.5972,377.9942,378.4192,8429.0
2023-05-05 11:15:00,382.82,382.82,381.92,382.18,12981.0,378.3995,378.3995,377.5099,377.7669,12981.0
2023-05-05 11:20:00,382.19,382.68,382.18,382.45,12017.0,377.7768,378.2611,377.7669,378.0338,12017.0
2023-05-05 11:25:00,382.44,382.74,382.01,382.74,7385.0,378.0239,378.3204,377.5988,378.3204,7385.0
2023-05-05 11:30:00,382.86,382.86,382.25,382.29,8691.0,378.439,378.439,377.8361,377.8756,8691.0
2023-05-05 11:35:00,382.29,382.45,382.09,382.16,11662.0,377.8756,378.0338,377.6779,377.7471,11662.0
2023-05-05 11:40:00,382.15,382.15,381.84,381.96,7897.0,377.7372,377.7372,377.4308,377.5494,7897.0
2023-05-05 11:45:00,382.06,382.3,381.92,382.05,12300.0,377.6483,377.8855,377.5099,377.6384,12300.0
2023-05-05 11:50:00,382.06,382.25,381.83,382.08,15421.0,377.6483,377.8361,377.4209,377.668,15421.0
2023-05-05 11:55:00,381.99,382.1,381.8,382.02,11033.0,377.5791,377.6878,377.3913,377.6087,11033.0
2023-05-05 12:00:00,381.99,382.07,381.64,381.68,7886.0,377.5791,377.6581,377.2331,377.2726,7886.0
2023-05-05 12:05:00,381.71,382.13,381.64,381.87,7901.0,377.3023,377.7174,377.2331,377.4604,7901.0
2023-05-05 12:10:00,381.86,382.05,381.74,381.77,8951.0,377.4506,377.6384,377.332,377.3616,8951.0
2023-05-05 12:15:00,381.82,382.06,381.66,381.9,8824.0,377.411,377.6483,377.2529,377.4901,8824.0
2023-05-05 12:20:00,381.89,382.38,381.88,382.37,8356.0,377.4802,377.9646,377.4703,377.9547,8356.0
2023-05-05 12:25:00,382.45,382.45,381.94,381.99,8017.0,378.0338,378.0338,377.5296,377.5791,8017.0
2023-05-05 12:30:00,382.03,382.03,381.65,381.96,6079.0,377.6186,377.6186,377.243,377.5494,6079.0
2023-05-05 12:35:00,381.97,382.12,381.79,381.79,7470.0,377.5593,377.7076,377.3814,377.3814,7470.0
2023-05-05 12:40:00,381.79,382.03,381.77,381.86,3448.0,377.3814,377.6186,377.3616,377.4506,3448.0
2023-05-05 12:45:00,381.85,382.05,381.71,381.83,11827.0,377.4407,377.6384,377.3023,377.4209,11827.0
2023-05-05 12:50:00,381.76,382.41,381.76,382.15,6531.0,377.3517,377.9942,377.3517,377.7372,6531.0
2023-05-05 12:55:00,382.15,382.53,382.03,382.27,7726.0,377.7372,378.1128,377.6186,377.8558,7726.0
2023-05-05 13:00:00,382.42,382.63,382.34,382.37,5232.0,378.0041,378.2117,377.925,377.9547,5232.0
2023-05-05 13:05:00,382.33,382.5,382.27,382.5,7806.0,377.9151,378.0832,377.8558,378.0832,7806.0
2023-05-05 13:10:00,382.5,382.65,382.41,382.41,4630.0,378.0832,378.2314,377.9942,377.9942,4630.0
2023-05-05 13:15:00,382.43,382.48,382.08,382.16,5206.0,378.014,378.0634,377.668,377.7471,5206.0
2023-05-05 13:20:00,382.17,382.48,382.14,382.42,8054.0,377.757,378.0634,377.7273,378.0041,8054.0
2023-05-05 13:25:00,382.49,382.53,382.23,382.43,7710.0,378.0733,378.1128,377.8163,378.014,7710.0
2023-05-05 13:30:00,382.42,382.72,382.31,382.41,8979.0,378.0041,378.3006,377.8954,377.9942,8979.0
2023-05-05 13:35:00,382.41,382.46,382.14,382.28,9213.0,377.9942,378.0436,377.7273,377.8657,9213.0
2023-05-05 13:40:00,382.3,382.61,382.27,382.56,7056.0,377.8855,378.1919,377.8558,378.1425,7056.0
2023-05-05 13:45:00,382.58,382.6,382.3,382.44,9282.0,378.1623,378.182,377.8855,378.0239,9282.0
2023-05-05 13:50:00,382.49,382.67,382.42,382.45,7244.0,378.0733,378.2512,378.0041,378.0338,7244.0
2023-05-05 13:55:00,382.45,382.59,382.27,382.51,8216.0,378.0338,378.1721,377.8558,378.0931,8216.0
2023-05-05 14:00:00,382.52,382.56,382.23,382.48,7384.0,378.1029,378.1425,377.8163,378.0634,7384.0
2023-05-05 14:05:00,382.4,382.63,382.39,382.44,8961.0,377.9843,378.2117,377.9744,378.0239,8961.0
2023-05-05 14:10:00,382.44,382.59,382.24,382.46,14582.0,378.0239,378.1721,377.8262,378.0436,14582.0
2023-05-05 14:15:00,382.49,382.76,382.44,382.59,9980.0,378.0733,378.3402,378.0239,378.1721,9980.0
2023-05-05 14:20:00,382.62,382.88,382.62,382.81,3350.0,378.2018,378.4588,378.2018,378.3896,3350.0
2023-05-05 14:25:00,382.87,383.48,382.87,383.36,8877.0,378.4489,379.0519,378.4489,378.9332,8877.0
2023-05-05 14:30:00,383.4,383.75,383.4,383.69,7037.0,378.9728,379.3187,378.9728,379.2594,7037.0
2023-05-05 14:35:00,383.69,383.96,383.69,383.91,10497.0,379.2594,379.5263,379.2594,379.4769,10497.0
2023-05-05 14:40:00,383.96,384.27,383.96,384.15,9074.0,379.5263,379.8327,379.5263,379.7141,9074.0
2023-05-05 14:45:00,384.15,384.35,384.11,384.19,13542.0,379.7141,379.9118,379.6746,379.7537,13542.0
2023-05-05 14:50:00,384.18,384.34,384.16,384.34,9337.0,379.7438,379.9019,379.724,379.9019,9337.0
2023-05-05 14:55:00,384.34,384.82,384.19,384.2,19253.0,379.9019,380.3764,379.7537,379.7635,19253.0
2023-05-05 15:00:00,384.17,384.48,384.06,384.38,12183.0,379.7339,380.0403,379.6252,379.9415,12183.0
2023-05-05 15:05:00,384.46,384.74,384.35,384.67,11423.0,380.0205,380.2973,379.9118,380.2281,11423.0
2023-05-05 15:10:00,384.73,384.73,384.42,384.42,14216.0,380.2874,380.2874,379.981,379.981,14216.0
2023-05-05 15:15:00,384.4,384.47,384.24,384.32,11383.0,379.9612,380.0304,379.8031,379.8822,11383.0
2023-05-05 15:20:00,384.33,384.88,384.18,384.88,20971.0,379.892,380.4357,379.7438,380.4357,20971.0
2023-05-05 15:25:00,384.91,385.0,384.75,384.92,18300.0,380.4653,380.5543,380.3072,380.4752,18300.0
2023-05-05 15:30:00,384.89,385.15,384.37,384.55,36803.0,380.4456,380.7026,379.9316,380.1095,36803.0
2023-05-05 15:35:00,384.56,384.66,384.16,384.43,23082.0,380.1194,380.2182,379.724,379.9909,23082.0
2023-05-05 15:40:00,384.46,384.68,384.3,384.47,22425.0,380.0205,380.238,379.8624,380.0304,22425.0
2023-05-05 15:45:00,384.49,384.5,384.26,384.49,37966.0,380.0502,380.0601,379.8229,380.0502,37966.0
2023-05-05 15:50:00,384.43,384.44,383.84,383.91,59784.0,379.9909,380.0008,379.4077,379.4769,59784.0
2023-05-05 15:55:00,383.93,384.7,383.91,384.69,169430.0,379.4967,380.2578,379.4769,380.2479,169430.0
2023-05-08 09:30:00,384.01,385.67,383.77,385.62,73007.0,379.5757,381.2166,379.3385,381.1671,73007.0
2023-05-08 09:35:00,385.5,386.96,385.5,386.13,21698.0,381.0485,382.4917,381.0485,381.6713,21698.0
2023-05-08 09:40:00,386.22,386.48,385.33,385.5,21513.0,381.7602,382.0172,380.8805,381.0485,21513.0
2023-05-08 09:45:00,385.28,385.95,385.24,385.69,19227.0,380.8311,381.4933,380.7915,381.2363,19227.0
2023-05-08 09:50:00,385.69,386.05,385.31,385.9,19152.0,381.2363,381.5922,380.8607,381.4439,19152.0
2023-05-08 09:55:00,385.9,386.06,385.45,385.45,7431.0,381.4439,381.6021,380.9991,380.9991,7431.0
2023-05-08 10:00:00,385.52,386.39,385.49,386.37,19856.0,381.0683,381.9283,381.0386,381.9085,19856.0
2023-05-08 10:05:00,386.33,386.72,386.0,386.24,29160.0,381.8689,382.2544,381.5428,381.78,29160.0
2023-05-08 10:10:00,386.23,386.29,385.41,385.6,13643.0,381.7701,381.8294,380.9596,381.1474,13643.0
2023-05-08 10:15:00,385.64,386.18,385.36,386.17,14005.0,381.1869,381.7207,380.9101,381.7108,14005.0
2023-05-08 10:20:00,386.1,386.45,385.9,386.08,10583.0,381.6416,381.9876,381.4439,381.6218,10583.0
2023-05-08 10:25:00,386.02,386.37,386.01,386.18,9795.0,381.5625,381.9085,381.5526,381.7207,9795.0
2023-05-08 10:30:00,386.2,386.46,385.95,385.95,10628.0,381.7404,381.9974,381.4933,381.4933,10628.0
2023-05-08 10:35:00,385.87,386.17,385.69,386.09,13983.0,381.4143,381.7108,381.2363,381.6317,13983.0
2023-05-08 10:40:00,386.1,386.8,386.09,386.73,15638.0,381.6416,382.3335,381.6317,382.2643,15638.0
2023-05-08 10:45:00,386.77,387.41,386.54,387.34,14521.0,382.3039,382.9365,382.0765,382.8673,14521.0
2023-05-08 10:50:00,387.35,387.46,387.11,387.25,17196.0,382.8772,382.9859,382.6399,382.7783,17196.0
2023-05-08 10:55:00,387.25,387.31,386.71,386.76,15422.0,382.7783,382.8376,382.2446,382.294,15422.0
2023-05-08 11:00:00,386.82,387.13,386.82,387.05,10217.0,382.3533,382.6597,382.3533,382.5806,10217.0
2023-05-08 11:05:00,386.98,387.04,386.85,387.01,9247.0,382.5114,382.5707,382.3829,382.5411,9247.0
2023-05-08 11:10:00,386.98,387.06,386.62,386.63,13676.0,382.5114,382.5905,382.1556,382.1655,13676.0
2023-05-08 11:15:00,386.58,386.67,386.32,386.5,12730.0,382.1161,382.205,381.8591,382.037,12730.0
2023-05-08 11:20:00,386.56,386.57,386.07,386.31,10392.0,382.0963,382.1062,381.612,381.8492,10392.0
2023-05-08 11:25:00,386.27,386.38,385.82,386.07,9761.0,381.8096,381.9184,381.3648,381.612,9761.0
2023-05-08 11:30:00,386.09,386.26,385.79,386.26,10597.0,381.6317,381.7998,381.3352,381.7998,10597.0
2023-05-08 11:35:00,386.21,386.58,386.14,386.28,11163.0,381.7503,382.1161,381.6811,381.8195,11163.0
2023-05-08 11:40:00,386.18,386.6,386.15,386.58,9202.0,381.7207,382.1358,381.691,382.1161,9202.0
2023-05-08 11:45:00,386.7,386.7,386.36,386.61,9780.0,382.2347,382.2347,381.8986,382.1457,9780.0
2023-05-08 11:50:00,386.75,386.87,386.61,386.87,9433.0,382.2841,382.4027,382.1457,382.4027,9433.0
2023-05-08 11:55:00,386.76,386.94,386.7,386.83,7081.0,382.294,382.4719,382.2347,382.3632,7081.0
2023-05-08 12:00:00,386.79,387.07,386.75,386.78,7349.0,382.3236,382.6004,382.2841,382.3138,7349.0
2023-05-08 12:05:00,386.63,386.97,386.62,386.97,9697.0,382.1655,382.5016,382.1556,382.5016,9697.0
2023-05-08 12:10:00,386.89,386.89,386.51,386.66,9082.0,382.4225,382.4225,382.0469,382.1951,9082.0
2023-05-08 12:15:00,386.66,386.66,386.38,386.59,6909.0,382.1951,382.1951,381.9184,382.1259,6909.0
2023-05-08 12:20:00,386.59,386.76,386.49,386.52,5057.0,382.1259,382.294,382.0271,382.0568,5057.0
2023-05-08 12:25:00,386.49,386.72,386.33,386.68,11312.0,382.0271,382.2544,381.8689,382.2149,11312.0
2023-05-08 12:30:00,386.74,386.83,386.56,386.56,10489.0,382.2742,382.3632,382.0963,382.0963,10489.0
2023-05-08 12:35:00,386.65,386.85,386.58,386.73,9746.0,382.1853,382.3829,382.1161,382.2643,9746.0
2023-05-08 12:40:00,386.74,386.8,386.51,386.62,7665.0,382.2742,382.3335,382.0469,382.1556,7665.0
2023-05-08 12:45:00,386.51,386.53,386.35,386.4,4983.0,382.0469,382.0666,381.8887,381.9381,4983.0
2023-05-08 12:50:00,386.42,386.59,386.32,386.59,7930.0,381.9579,382.1259,381.8591,382.1259,7930.0
2023-05-08 12:55:00,386.49,386.68,386.42,386.58,4601.0,382.0271,382.2149,381.9579,382.1161,4601.0
2023-05-08 13:00:00,386.59,386.59,386.07,386.18,5174.0,382.1259,382.1259,381.612,381.7207,5174.0
2023-05-08 13:05:00,386.1,386.52,386.1,386.39,6946.0,381.6416,382.0568,381.6416,381.9283,6946.0
2023-05-08 13:10:00,386.35,386.62,386.21,386.57,5653.0,381.8887,382.1556,381.7503,382.1062,5653.0
2023-05-08 13:15:00,386.57,386.66,386.42,386.43,7903.0,382.1062,382.1951,381.9579,381.9678,7903.0
2023-05-08 13:20:00,386.43,386.56,386.03,386.05,10444.0,381.9678,382.0963,381.5724,381.5922,10444.0
2023-05-08 13:25:00,386.02,386.32,385.94,385.94,5479.0,381.5625,381.8591,381.4835,381.4835,5479.0
2023-05-08 13:30:00,386.09,386.23,386.03,386.19,4339.0,381.6317,381.7701,381.5724,381.7306,4339.0
2023-05-08 13:35:00,386.22,386.26,385.83,385.92,10000.0,381.7602,381.7998,381.3747,381.4637,10000.0
2023-05-08 13:40:00,385.99,386.0,385.79,385.85,3704.0,381.5329,381.5428,381.3352,381.3945,3704.0
2023-05-08 13:45:00,385.88,386.12,385.81,386.11,4958.0,381.4241,381.6614,381.355,381.6515,4958.0
2023-05-08 13:50:00,386.04,386.11,385.86,385.97,9050.0,381.5823,381.6515,381.4044,381.5131,9050.0
2023-05-08 13:55:00,385.86,386.1,385.86,385.94,5421.0,381.4044,381.6416,381.4044,381.4835,5421.0
2023-05-08 14:00:00,386.02,386.1,385.8,385.8,6628.0,381.5625,381.6416,381.3451,381.3451,6628.0
2023-05-08 14:05:00,385.79,385.96,384.94,385.28,12342.0,381.3352,381.5032,380.495,380.8311,12342.0
2023-05-08 14:10:00,385.17,385.5,385.1,385.29,6910.0,380.7223,381.0485,380.6532,380.841,6910.0
2023-05-08 14:15:00,385.3,385.64,385.24,385.47,7271.0,380.8508,381.1869,380.7915,381.0189,7271.0
2023-05-08 14:20:00,385.62,385.85,385.56,385.77,11715.0,381.1671,381.3945,381.1078,381.3154,11715.0
2023-05-08 14:25:00,385.68,385.72,385.52,385.66,8173.0,381.2265,381.266,381.0683,381.2067,8173.0
2023-05-08 14:30:00,385.7,385.87,385.66,385.8,3244.0,381.2462,381.4143,381.2067,381.3451,3244.0
2023-05-08 14:35:00,385.87,385.95,385.73,385.84,6523.0,381.4143,381.4933,381.2759,381.3846,6523.0
2023-05-08 14:40:00,385.84,386.02,385.76,385.97,3733.0,381.3846,381.5625,381.3055,381.5131,3733.0
2023-05-08 14:45:00,385.92,386.2,385.81,386.2,3927.0,381.4637,381.7404,381.355,381.7404,3927.0
2023-05-08 14:50:00,386.21,386.26,386.07,386.11,6118.0,381.7503,381.7998,381.612,381.6515,6118.0
2023-05-08 14:55:00,386.2,386.25,386.11,386.17,3835.0,381.7404,381.7899,381.6515,381.7108,3835.0
2023-05-08 15:00:00,386.23,386.43,386.22,386.25,4799.0,381.7701,381.9678,381.7602,381.7899,4799.0
2023-05-08 15:05:00,386.28,386.38,386.15,386.25,8823.0,381.8195,381.9184,381.691,381.7899,8823.0
2023-05-08 15:10:00,386.26,386.27,385.95,386.1,6143.0,381.7998,381.8096,381.4933,381.6416,6143.0
2023-05-08 15:15:00,386.21,386.22,385.81,386.22,8498.0,381.7503,381.7602,381.355,381.7602,8498.0
2023-05-08 15:20:00,386.17,386.25,386.02,386.08,6509.0,381.7108,381.7899,381.5625,381.6218,6509.0
2023-05-08 15:25:00,386.17,386.17,385.78,385.88,8270.0,381.7108,381.7108,381.3253,381.4241,8270.0
2023-05-08 15:30:00,385.8,386.08,385.8,386.06,13054.0,381.3451,381.6218,381.3451,381.6021,13054.0
2023-05-08 15:35:00,386.1,386.15,386.0,386.03,9691.0,381.6416,381.691,381.5428,381.5724,9691.0
2023-05-08 15:40:00,386.03,386.24,385.95,385.95,22171.0,381.5724,381.78,381.4933,381.4933,22171.0
2023-05-08 15:45:00,385.98,386.1,385.71,385.93,10776.0,381.523,381.6416,381.2561,381.4736,10776.0
2023-05-08 15:50:00,385.78,385.89,385.53,385.56,20229.0,381.3253,381.434,381.0782,381.1078,20229.0
2023-05-08 15:55:00,385.5,385.68,385.35,385.51,65846.0,381.0485,381.2265,380.9003,381.0584,65846.0
2023-05-09 09:30:00,383.88,384.52,383.01,384.23,68753.0,379.4472,380.0798,378.5873,379.7932,68753.0
2023-05-09 09:35:00,384.32,384.48,383.95,384.29,9553.0,379.8822,380.0403,379.5164,379.8525,9553.0
2023-05-09 09:40:00,384.4,385.1,384.26,384.38,13580.0,379.9612,380.6532,379.8229,379.9415,13580.0
2023-05-09 09:45:00,384.36,385.0,384.14,384.14,9289.0,379.9217,380.5543,379.7042,379.7042,9289.0
2023-05-09 09:50:00,384.21,384.28,383.85,384.18,8405.0,379.7734,379.8426,379.4176,379.7438,8405.0
2023-05-09 09:55:00,384.26,385.0,384.26,384.8,11370.0,379.8229,380.5543,379.8229,380.3566,11370.0
2023-05-09 10:00:00,384.88,385.33,384.73,385.33,12967.0,380.4357,380.8805,380.2874,380.8805,12967.0
2023-05-09 10:05:00,385.34,385.61,385.14,385.44,15369.0,380.8904,381.1573,380.6927,380.9892,15369.0
2023-05-09 10:10:00,385.51,386.17,385.46,385.53,18737.0,381.0584,381.7108,381.009,381.0782,18737.0
2023-05-09 10:15:00,385.41,385.51,385.19,385.19,18637.0,380.9596,381.0584,380.7421,380.7421,18637.0
2023-05-09 10:20:00,385.21,385.21,384.64,384.96,8676.0,380.7619,380.7619,380.1985,380.5148,8676.0
2023-05-09 10:25:00,384.98,385.58,384.98,385.24,13123.0,380.5345,381.1276,380.5345,380.7915,13123.0
2023-05-09 10:30:00,385.33,385.59,385.2,385.42,8317.0,380.8805,381.1375,380.752,380.9695,8317.0
2023-05-09 10:35:00,385.4,385.63,385.04,385.63,8911.0,380.9497,381.177,380.5938,381.177,8911.0
2023-05-09 10:40:00,385.63,385.63,385.15,385.2,7463.0,381.177,381.177,380.7026,380.752,7463.0
2023-05-09 10:45:00,385.3,385.4,384.95,384.95,12333.0,380.8508,380.9497,380.5049,380.5049,12333.0
2023-05-09 10:50:00,384.94,385.38,384.69,385.21,16543.0,380.495,380.9299,380.2479,380.7619,16543.0
2023-05-09 10:55:00,385.23,385.3,384.93,384.94,11511.0,380.7817,380.8508,380.4851,380.495,11511.0
2023-05-09 11:00:00,384.97,385.14,384.79,384.8,10071.0,380.5247,380.6927,380.3467,380.3566,10071.0
2023-05-09 11:05:00,384.88,384.94,384.53,384.75,14883.0,380.4357,380.495,380.0897,380.3072,14883.0
2023-05-09 11:10:00,384.7,384.72,384.38,384.67,11072.0,380.2578,380.2775,379.9415,380.2281,11072.0
2023-05-09 11:15:00,384.6,385.09,384.55,385.09,10577.0,380.1589,380.6433,380.1095,380.6433,10577.0
2023-05-09 11:20:00,385.02,385.24,384.85,384.98,6717.0,380.5741,380.7915,380.406,380.5345,6717.0
2023-05-09 11:25:00,385.0,385.09,384.86,385.02,9905.0,380.5543,380.6433,380.4159,380.5741,9905.0
2023-05-09 11:30:00,384.96,385.61,384.96,385.61,10588.0,380.5148,381.1573,380.5148,381.1573,10588.0
2023-05-09 11:35:00,385.62,385.65,385.19,385.19,5839.0,381.1671,381.1968,380.7421,380.7421,5839.0
2023-05-09 11:40:00,385.18,385.27,384.98,385.1,7671.0,380.7322,380.8212,380.5345,380.6532,7671.0
2023-05-09 11:45:00,385.11,385.32,385.08,385.08,5564.0,380.663,380.8706,380.6334,380.6334,5564.0
2023-05-09 11:50:00,385.08,385.32,384.94,384.99,9217.0,380.6334,380.8706,380.495,380.5444,9217.0
2023-05-09 11:55:00,385.01,385.13,384.76,384.83,13873.0,380.5642,380.6828,380.3171,380.3863,13873.0
2023-05-09 12:00:00,384.76,384.97,384.66,384.82,8651.0,380.3171,380.5247,380.2182,380.3764,8651.0
2023-05-09 12:05:00,384.79,384.9,384.72,384.72,7874.0,380.3467,380.4555,380.2775,380.2775,7874.0
2023-05-09 12:10:00,384.7,384.8,384.45,384.48,6708.0,380.2578,380.3566,380.0107,380.0403,6708.0
2023-05-09 12:15:00,384.47,384.58,384.31,384.35,9610.0,380.0304,380.1392,379.8723,379.9118,9610.0
2023-05-09 12:20:00,384.32,384.64,384.26,384.52,9677.0,379.8822,380.1985,379.8229,380.0798,9677.0
2023-05-09 12:25:00,384.49,384.74,384.46,384.52,8314.0,380.0502,380.2973,380.0205,380.0798,8314.0
2023-05-09 12:30:00,384.54,384.73,384.34,384.61,8356.0,380.0996,380.2874,379.9019,380.1688,8356.0
2023-05-09 12:35:00,384.61,384.67,384.32,384.35,4354.0,380.1688,380.2281,379.8822,379.9118,4354.0
2023-05-09 12:40:00,384.35,384.36,384.15,384.23,5208.0,379.9118,379.9217,379.7141,379.7932,5208.0
2023-05-09 12:45:00,384.23,384.32,384.13,384.28,7589.0,379.7932,379.8822,379.6944,379.8426,7589.0
2023-05-09 12:50:00,384.2,384.34,384.12,384.25,12515.0,379.7635,379.9019,379.6845,379.813,12515.0
2023-05-09 12:55:00,384.31,384.61,384.29,384.47,6810.0,379.8723,380.1688,379.8525,380.0304,6810.0
2023-05-09 13:00:00,384.51,384.73,384.45,384.53,11171.0,380.07,380.2874,380.0107,380.0897,11171.0
2023-05-09 13:05:00,384.57,384.6,384.21,384.21,7795.0,380.1293,380.1589,379.7734,379.7734,7795.0
2023-05-09 13:10:00,384.19,384.39,384.08,384.39,4913.0,379.7537,379.9513,379.6449,379.9513,4913.0
2023-05-09 13:15:00,384.31,384.46,384.24,384.38,4479.0,379.8723,380.0205,379.8031,379.9415,4479.0
2023-05-09 13:20:00,384.39,384.4,384.01,384.09,9603.0,379.9513,379.9612,379.5757,379.6548,9603.0
2023-05-09 13:25:00,384.08,384.1,383.89,383.97,6180.0,379.6449,379.6647,379.4571,379.5362,6180.0
2023-05-09 13:30:00,383.97,384.06,383.83,383.87,2401.0,379.5362,379.6252,379.3978,379.4374,2401.0
2023-05-09 13:35:00,383.93,383.93,383.61,383.76,3997.0,379.4967,379.4967,379.1804,379.3286,3997.0
2023-05-09 13:40:00,383.72,383.88,383.63,383.64,5652.0,379.2891,379.4472,379.2001,379.21,5652.0
2023-05-09 13:45:00,383.64,383.84,383.58,383.72,4625.0,379.21,379.4077,379.1507,379.2891,4625.0
2023-05-09 13:50:00,383.68,383.76,383.63,383.71,4818.0,379.2495,379.3286,379.2001,379.2792,4818.0
2023-05-09 13:55:00,383.7,383.94,383.7,383.82,4427.0,379.2693,379.5065,379.2693,379.3879,4427.0
2023-05-09 14:00:00,383.88,384.55,383.84,384.53,10436.0,379.4472,380.1095,379.4077,380.0897,10436.0
2023-05-09 14:05:00,384.63,384.73,384.3,384.4,11917.0,380.1886,380.2874,379.8624,379.9612,11917.0
2023-05-09 14:10:00,384.38,384.43,384.12,384.12,3269.0,379.9415,379.9909,379.6845,379.6845,3269.0
2023-05-09 14:15:00,384.12,384.35,384.08,384.22,7377.0,379.6845,379.9118,379.6449,379.7833,7377.0
2023-05-09 14:20:00,384.31,384.31,383.99,383.99,3218.0,379.8723,379.8723,379.556,379.556,3218.0
2023-05-09 14:25:00,383.91,384.01,383.83,384.01,5249.0,379.4769,379.5757,379.3978,379.5757,5249.0
2023-05-09 14:30:00,384.0,384.36,384.0,384.35,12939.0,379.5659,379.9217,379.5659,379.9118,12939.0
2023-05-09 14:35:00,384.36,384.58,384.36,384.45,4111.0,379.9217,380.1392,379.9217,380.0107,4111.0
2023-05-09 14:40:00,384.39,384.45,384.31,384.38,3104.0,379.9513,380.0107,379.8723,379.9415,3104.0
2023-05-09 14:45:00,384.38,384.65,384.3,384.65,8627.0,379.9415,380.2083,379.8624,380.2083,8627.0
2023-05-09 14:50:00,384.58,384.71,384.0,384.08,7165.0,380.1392,380.2677,379.5659,379.6449,7165.0
2023-05-09 14:55:00,384.08,384.46,384.08,384.36,4251.0,379.6449,380.0205,379.6449,379.9217,4251.0
2023-05-09 15:00:00,384.47,384.56,384.3,384.54,5638.0,380.0304,380.1194,379.8624,380.0996,5638.0
2023-05-09 15:05:00,384.59,384.85,384.57,384.74,4650.0,380.149,380.406,380.1293,380.2973,4650.0
2023-05-09 15:10:00,384.69,384.69,384.38,384.4,6324.0,380.2479,380.2479,379.9415,379.9612,6324.0
2023-05-09 15:15:00,384.32,384.32,384.11,384.12,6500.0,379.8822,379.8822,379.6746,379.6845,6500.0
2023-05-09 15:20:00,384.03,384.2,383.93,384.05,10205.0,379.5955,379.7635,379.4967,379.6153,10205.0
2023-05-09 15:25:00,384.01,384.04,383.85,383.91,13591.0,379.5757,379.6054,379.4176,379.4769,13591.0
2023-05-09 15:30:00,383.99,384.32,383.85,384.31,13835.0,379.556,379.8822,379.4176,379.8723,13835.0
2023-05-09 15:35:00,384.28,384.55,384.26,384.33,12568.0,379.8426,380.1095,379.8229,379.892,12568.0
2023-05-09 15:40:00,384.34,384.34,383.82,383.9,13276.0,379.9019,379.9019,379.3879,379.467,13276.0
2023-05-09 15:45:00,383.9,383.95,383.75,383.88,11558.0,379.467,379.5164,379.3187,379.4472,11558.0
2023-05-09 15:50:00,383.88,383.92,383.42,383.65,26800.0,379.4472,379.4868,378.9926,379.2199,26800.0
2023-05-09 15:55:00,383.67,383.67,382.7,382.9,107560.0,379.2397,379.2397,378.2809,378.4786,107560.0
2023-05-10 09:30:00,385.99,386.76,385.59,386.07,64639.0,381.5329,382.294,381.1375,381.612,64639.0
2023-05-10 09:35:00,385.62,386.19,385.22,385.31,14093.0,381.1671,381.7306,380.7718,380.8607,14093.0
2023-05-10 09:40:00,385.4,385.44,383.63,384.23,14652.0,380.9497,380.9892,379.2001,379.7932,14652.0
2023-05-10 09:45:00,384.22,384.59,383.48,383.63,7722.0,379.7833,380.149,379.0519,379.2001,7722.0
2023-05-10 09:50:00,383.63,383.76,382.48,382.48,12992.0,379.2001,379.3286,378.0634,378.0634,12992.0
2023-05-10 09:55:00,382.37,383.82,382.24,383.63,12624.0,377.9547,379.3879,377.8262,379.2001,12624.0
2023-05-10 10:00:00,383.72,384.79,383.72,384.78,26190.0,379.2891,380.3467,379.2891,380.3368,26190.0
2023-05-10 10:05:00,384.82,385.12,384.24,384.34,17324.0,380.3764,380.6729,379.8031,379.9019,17324.0
2023-05-10 10:10:00,384.24,384.28,383.46,383.79,11156.0,379.8031,379.8426,379.0321,379.3583,11156.0
2023-05-10 10:15:00,383.7,383.82,382.25,382.57,10387.0,379.2693,379.3879,377.8361,378.1524,10387.0
2023-05-10 10:20:00,382.56,383.18,382.55,383.06,9251.0,378.1425,378.7553,378.1326,378.6367,9251.0
2023-05-10 10:25:00,383.02,383.25,382.66,382.88,7585.0,378.5972,378.8245,378.2413,378.4588,7585.0
2023-05-10 10:30:00,382.89,383.18,382.78,382.85,8670.0,378.4687,378.7553,378.3599,378.4291,8670.0
2023-05-10 10:35:00,382.92,382.92,382.09,382.1,9563.0,378.4983,378.4983,377.6779,377.6878,9563.0
2023-05-10 10:40:00,382.14,382.41,381.43,381.58,18051.0,377.7273,377.9942,377.0255,377.1738,18051.0
2023-05-10 10:45:00,381.41,381.42,380.58,380.78,9971.0,377.0058,377.0156,376.1853,376.383,9971.0
2023-05-10 10:50:00,380.76,381.04,380.37,380.66,14439.0,376.3633,376.64,375.9778,376.2644,14439.0
2023-05-10 10:55:00,380.54,380.56,380.3,380.49,14551.0,376.1458,376.1656,375.9086,376.0964,14551.0
2023-05-10 11:00:00,380.49,380.77,380.29,380.39,15069.0,376.0964,376.3732,375.8987,375.9975,15069.0
2023-05-10 11:05:00,380.51,380.63,380.32,380.52,8812.0,376.1162,376.2348,375.9283,376.126,8812.0
2023-05-10 11:10:00,380.54,380.74,380.13,380.19,14818.0,376.1458,376.3435,375.7405,375.7998,14818.0
2023-05-10 11:15:00,380.13,380.34,380.08,380.26,10364.0,375.7405,375.9481,375.6911,375.869,10364.0
2023-05-10 11:20:00,380.22,380.67,380.2,380.42,8453.0,375.8295,376.2743,375.8097,376.0272,8453.0
2023-05-10 11:25:00,380.44,380.67,380.33,380.67,8672.0,376.047,376.2743,375.9382,376.2743,8672.0
2023-05-10 11:30:00,380.58,381.3,380.58,381.26,11913.0,376.1853,376.897,376.1853,376.8575,11913.0
2023-05-10 11:35:00,381.33,381.34,380.85,380.86,5779.0,376.9267,376.9366,376.4522,376.4621,5779.0
2023-05-10 11:40:00,380.87,381.07,380.66,381.03,6471.0,376.472,376.6697,376.2644,376.6301,6471.0
2023-05-10 11:45:00,381.03,381.13,380.85,381.03,6367.0,376.6301,376.729,376.4522,376.6301,6367.0
2023-05-10 11:50:00,381.03,381.04,380.35,380.56,6606.0,376.6301,376.64,375.958,376.1656,6606.0
2023-05-10 11:55:00,380.56,380.75,380.28,380.51,11824.0,376.1656,376.3534,375.8888,376.1162,11824.0
2023-05-10 12:00:00,380.64,380.71,380.14,380.51,8339.0,376.2447,376.3138,375.7504,376.1162,8339.0
2023-05-10 12:05:00,380.43,380.53,380.28,380.35,7413.0,376.0371,376.1359,375.8888,375.958,7413.0
2023-05-10 12:10:00,380.37,380.65,380.1,380.34,6521.0,375.9778,376.2545,375.7109,375.9481,6521.0
2023-05-10 12:15:00,380.21,380.61,380.08,380.61,6807.0,375.8196,376.215,375.6911,376.215,6807.0
2023-05-10 12:20:00,380.62,380.78,380.36,380.78,7346.0,376.2249,376.383,375.9679,376.383,7346.0
2023-05-10 12:25:00,380.69,380.89,380.3,380.3,9896.0,376.2941,376.4918,375.9086,375.9086,9896.0
2023-05-10 12:30:00,380.35,380.41,379.77,380.18,15499.0,375.958,376.0173,375.3847,375.79,15499.0
2023-05-10 12:35:00,380.09,380.44,379.99,380.28,9209.0,375.701,376.047,375.6022,375.8888,9209.0
2023-05-10 12:40:00,380.37,380.46,380.09,380.16,6382.0,375.9778,376.0667,375.701,375.7702,6382.0
2023-05-10 12:45:00,380.1,380.14,379.8,379.8,7240.0,375.7109,375.7504,375.4144,375.4144,7240.0
2023-05-10 12:50:00,379.86,380.02,379.54,379.62,9150.0,375.4737,375.6318,375.1574,375.2364,9150.0
2023-05-10 12:55:00,379.6,379.81,379.3,379.4,7205.0,375.2167,375.4242,374.9201,375.019,7205.0
2023-05-10 13:00:00,379.37,379.51,379.1,379.15,5285.0,374.9893,375.1277,374.7224,374.7719,5285.0
2023-05-10 13:05:00,379.18,379.28,378.74,378.78,12452.0,374.8015,374.9004,374.3666,374.4061,12452.0
2023-05-10 13:10:00,378.77,378.85,378.35,378.74,8323.0,374.3962,374.4753,373.9811,374.3666,8323.0
2023-05-10 13:15:00,378.74,378.87,378.46,378.64,8979.0,374.3666,374.4951,374.0898,374.2677,8979.0
2023-05-10 13:20:00,378.75,378.87,378.32,378.39,16997.0,374.3765,374.4951,373.9514,374.0206,16997.0
2023-05-10 13:25:00,378.38,378.4,377.65,378.09,10239.0,374.0107,374.0305,373.2892,373.7241,10239.0
2023-05-10 13:30:00,378.1,378.74,378.1,378.68,2446.0,373.734,374.3666,373.734,374.3073,2446.0
2023-05-10 13:35:00,378.83,378.89,378.22,378.27,5838.0,374.4556,374.5149,373.8526,373.902,5838.0
2023-05-10 13:40:00,378.29,378.47,378.2,378.39,7742.0,373.9218,374.0997,373.8328,374.0206,7742.0
2023-05-10 13:45:00,378.41,379.01,378.41,379.0,3110.0,374.0404,374.6335,374.0404,374.6236,3110.0
2023-05-10 13:50:00,378.95,379.19,378.83,379.0,5779.0,374.5742,374.8114,374.4556,374.6236,5779.0
2023-05-10 13:55:00,379.08,379.39,379.02,379.15,5456.0,374.7027,375.0091,374.6434,374.7719,5456.0
2023-05-10 14:00:00,379.28,379.6,379.27,379.39,6063.0,374.9004,375.2167,374.8905,375.0091,6063.0
2023-05-10 14:05:00,379.41,379.56,379.32,379.4,4168.0,375.0289,375.1771,374.9399,375.019,4168.0
2023-05-10 14:10:00,379.47,379.72,379.43,379.51,7735.0,375.0882,375.3353,375.0486,375.1277,7735.0
2023-05-10 14:15:00,379.55,379.81,379.55,379.74,3127.0,375.1672,375.4242,375.1672,375.355,3127.0
2023-05-10 14:20:00,379.78,379.96,379.74,379.82,7566.0,375.3946,375.5725,375.355,375.4341,7566.0
2023-05-10 14:25:00,379.79,380.26,379.77,380.0,5985.0,375.4045,375.869,375.3847,375.612,5985.0
2023-05-10 14:30:00,380.1,380.41,379.98,380.41,5075.0,375.7109,376.0173,375.5923,376.0173,5075.0
2023-05-10 14:35:00,380.49,380.75,380.42,380.67,4190.0,376.0964,376.3534,376.0272,376.2743,4190.0
2023-05-10 14:40:00,380.73,380.8,380.65,380.65,9846.0,376.3336,376.4028,376.2545,376.2545,9846.0
2023-05-10 14:45:00,380.73,380.96,380.65,380.74,4985.0,376.3336,376.561,376.2545,376.3435,4985.0
2023-05-10 14:50:00,380.7,381.0,380.51,380.52,9126.0,376.304,376.6005,376.1162,376.126,9126.0
2023-05-10 14:55:00,380.64,380.87,380.64,380.87,6176.0,376.2447,376.472,376.2447,376.472,6176.0
2023-05-10 15:00:00,380.83,380.98,380.76,380.91,5264.0,376.4325,376.5807,376.3633,376.5115,5264.0
2023-05-10 15:05:00,380.98,381.4,380.83,381.32,5997.0,376.5807,376.9959,376.4325,376.9168,5997.0
2023-05-10 15:10:00,381.44,381.79,381.27,381.4,6792.0,377.0354,377.3814,376.8674,376.9959,6792.0
2023-05-10 15:15:00,381.25,381.71,381.22,381.71,4420.0,376.8476,377.3023,376.818,377.3023,4420.0
2023-05-10 15:20:00,381.81,382.12,381.74,382.0,16953.0,377.4011,377.7076,377.332,377.5889,16953.0
2023-05-10 15:25:00,382.0,382.37,381.97,382.3,32738.0,377.5889,377.9547,377.5593,377.8855,32738.0
2023-05-10 15:30:00,382.21,382.86,382.21,382.56,12307.0,377.7965,378.439,377.7965,378.1425,12307.0
2023-05-10 15:35:00,382.57,382.67,382.31,382.47,11484.0,378.1524,378.2512,377.8954,378.0535,11484.0
2023-05-10 15:40:00,382.53,382.66,382.36,382.43,13808.0,378.1128,378.2413,377.9448,378.014,13808.0
2023-05-10 15:45:00,382.44,382.92,382.23,382.52,17159.0,378.0239,378.4983,377.8163,378.1029,17159.0
2023-05-10 15:50:00,382.4,382.47,381.7,382.43,23517.0,377.9843,378.0535,377.2924,378.014,23517.0
2023-05-10 15:55:00,382.56,382.89,382.32,382.37,75395.0,378.1425,378.4687,377.9053,377.9547,75395.0
2023-05-11 09:30:00,382.21,384.19,381.65,381.74,51877.0,377.7965,379.7537,377.243,377.332,51877.0
2023-05-11 09:35:00,381.96,381.96,380.37,380.37,12919.0,377.5494,377.5494,375.9778,375.9778,12919.0
2023-05-11 09:40:00,380.38,381.06,380.18,381.03,11753.0,375.9877,376.6598,375.79,376.6301,11753.0
2023-05-11 09:45:00,381.04,381.04,379.32,379.54,15005.0,376.64,376.64,374.9399,375.1574,15005.0
2023-05-11 09:50:00,379.48,379.82,379.32,379.4,7624.0,375.098,375.4341,374.9399,375.019,7624.0
2023-05-11 09:55:00,379.56,379.69,379.26,379.37,12671.0,375.1771,375.3056,374.8806,374.9893,12671.0
2023-05-11 10:00:00,379.44,380.18,379.39,379.77,15941.0,375.0585,375.79,375.0091,375.3847,15941.0
2023-05-11 10:05:00,379.75,380.26,379.75,380.09,9757.0,375.3649,375.869,375.3649,375.701,9757.0
2023-05-11 10:10:00,380.18,381.26,380.17,381.26,10819.0,375.79,376.8575,375.7801,376.8575,10819.0
2023-05-11 10:15:00,381.12,381.57,380.87,380.87,7689.0,376.7191,377.1639,376.472,376.472,7689.0
2023-05-11 10:20:00,380.82,381.18,380.59,381.18,16183.0,376.4226,376.7784,376.1952,376.7784,16183.0
2023-05-11 10:25:00,381.23,381.61,381.19,381.61,12244.0,376.8278,377.2035,376.7883,377.2035,12244.0
2023-05-11 10:30:00,381.59,381.84,381.06,381.31,9123.0,377.1837,377.4308,376.6598,376.9069,9123.0
2023-05-11 10:35:00,381.35,381.59,381.28,381.31,8563.0,376.9465,377.1837,376.8773,376.9069,8563.0
2023-05-11 10:40:00,381.28,381.32,381.07,381.29,7914.0,376.8773,376.9168,376.6697,376.8871,7914.0
2023-05-11 10:45:00,381.22,382.57,381.19,382.29,9810.0,376.818,378.1524,376.7883,377.8756,9810.0
2023-05-11 10:50:00,382.28,382.31,381.7,382.15,8880.0,377.8657,377.8954,377.2924,377.7372,8880.0
2023-05-11 10:55:00,382.32,382.37,382.06,382.14,6377.0,377.9053,377.9547,377.6483,377.7273,6377.0
2023-05-11 11:00:00,382.25,382.68,382.18,382.55,9090.0,377.8361,378.2611,377.7669,378.1326,9090.0
2023-05-11 11:05:00,382.6,382.77,382.33,382.35,12674.0,378.182,378.3501,377.9151,377.9349,12674.0
2023-05-11 11:10:00,382.35,382.43,382.2,382.4,7250.0,377.9349,378.014,377.7866,377.9843,7250.0
2023-05-11 11:15:00,382.45,382.62,382.27,382.41,8712.0,378.0338,378.2018,377.8558,377.9942,8712.0
2023-05-11 11:20:00,382.34,382.65,382.22,382.52,8456.0,377.925,378.2314,377.8064,378.1029,8456.0
2023-05-11 11:25:00,382.6,383.17,382.5,383.08,7492.0,378.182,378.7454,378.0832,378.6565,7492.0
2023-05-11 11:30:00,383.12,383.46,383.11,383.32,6386.0,378.696,379.0321,378.6861,378.8937,6386.0
2023-05-11 11:35:00,383.36,383.44,382.65,382.65,7477.0,378.9332,379.0123,378.2314,378.2314,7477.0
2023-05-11 11:40:00,382.81,383.38,382.79,383.18,8894.0,378.3896,378.953,378.3698,378.7553,8894.0
2023-05-11 11:45:00,383.24,383.24,382.81,382.87,7165.0,378.8146,378.8146,378.3896,378.4489,7165.0
2023-05-11 11:50:00,382.8,383.33,382.8,383.33,4383.0,378.3797,378.9036,378.3797,378.9036,4383.0
2023-05-11 11:55:00,383.31,383.62,383.16,383.44,11005.0,378.8838,379.1902,378.7356,379.0123,11005.0
2023-05-11 12:00:00,383.46,383.56,382.9,383.06,7378.0,379.0321,379.1309,378.4786,378.6367,7378.0
2023-05-11 12:05:00,383.09,383.65,383.02,383.57,6568.0,378.6664,379.2199,378.5972,379.1408,6568.0
2023-05-11 12:10:00,383.5,383.5,383.24,383.48,4810.0,379.0716,379.0716,378.8146,379.0519,4810.0
2023-05-11 12:15:00,383.47,383.6,383.16,383.58,10806.0,379.042,379.1705,378.7356,379.1507,10806.0
2023-05-11 12:20:00,383.65,383.99,383.61,383.99,6294.0,379.2199,379.556,379.1804,379.556,6294.0
2023-05-11 12:25:00,384.04,384.15,383.57,383.74,12627.0,379.6054,379.7141,379.1408,379.3089,12627.0
2023-05-11 12:30:00,383.77,383.98,383.68,383.81,11808.0,379.3385,379.5461,379.2495,379.378,11808.0
2023-05-11 12:35:00,383.81,384.25,383.78,384.17,6573.0,379.378,379.813,379.3484,379.7339,6573.0
2023-05-11 12:40:00,384.15,384.35,383.99,384.27,6805.0,379.7141,379.9118,379.556,379.8327,6805.0
2023-05-11 12:45:00,384.15,384.29,383.96,384.02,4720.0,379.7141,379.8525,379.5263,379.5856,4720.0
2023-05-11 12:50:00,383.97,384.16,383.72,383.77,6676.0,379.5362,379.724,379.2891,379.3385,6676.0
2023-05-11 12:55:00,383.78,384.09,383.69,384.09,4267.0,379.3484,379.6548,379.2594,379.6548,4267.0
2023-05-11 13:00:00,384.15,384.23,383.76,383.83,8182.0,379.7141,379.7932,379.3286,379.3978,8182.0
2023-05-11 13:05:00,383.73,384.25,383.69,384.08,5165.0,379.299,379.813,379.2594,379.6449,5165.0
2023-05-11 13:10:00,383.94,384.25,383.94,384.22,8505.0,379.5065,379.813,379.5065,379.7833,8505.0
2023-05-11 13:15:00,384.26,384.44,384.05,384.05,4601.0,379.8229,380.0008,379.6153,379.6153,4601.0
2023-05-11 13:20:00,384.06,384.26,383.58,383.58,8116.0,379.6252,379.8229,379.1507,379.1507,8116.0
2023-05-11 13:25:00,383.66,384.25,383.58,384.22,7430.0,379.2298,379.813,379.1507,379.7833,7430.0
2023-05-11 13:30:00,384.26,384.94,384.17,384.94,7516.0,379.8229,380.495,379.7339,380.495,7516.0
2023-05-11 13:35:00,384.88,385.48,384.84,385.38,18936.0,380.4357,381.0288,380.3962,380.9299,18936.0
2023-05-11 13:40:00,385.39,385.43,384.76,384.76,10844.0,380.9398,380.9793,380.3171,380.3171,10844.0
2023-05-11 13:45:00,384.74,384.74,383.93,383.93,6038.0,380.2973,380.2973,379.4967,379.4967,6038.0
2023-05-11 13:50:00,383.92,384.43,383.76,384.33,5874.0,379.4868,379.9909,379.3286,379.892,5874.0
2023-05-11 13:55:00,384.34,384.75,384.14,384.75,4044.0,379.9019,380.3072,379.7042,380.3072,4044.0
2023-05-11 14:00:00,384.79,384.88,384.4,384.56,7610.0,380.3467,380.4357,379.9612,380.1194,7610.0
2023-05-11 14:05:00,384.51,384.63,384.42,384.61,5982.0,380.07,380.1886,379.981,380.1688,5982.0
2023-05-11 14:10:00,384.64,384.66,384.41,384.65,5599.0,380.1985,380.2182,379.9711,380.2083,5599.0
2023-05-11 14:15:00,384.6,384.73,384.38,384.38,6090.0,380.1589,380.2874,379.9415,379.9415,6090.0
2023-05-11 14:20:00,384.37,384.82,384.3,384.79,10041.0,379.9316,380.3764,379.8624,380.3467,10041.0
2023-05-11 14:25:00,384.82,385.14,384.73,385.07,5466.0,380.3764,380.6927,380.2874,380.6235,5466.0
2023-05-11 14:30:00,385.13,385.25,385.05,385.23,12499.0,380.6828,380.8014,380.6037,380.7817,12499.0
2023-05-11 14:35:00,385.13,385.41,385.13,385.35,9779.0,380.6828,380.9596,380.6828,380.9003,9779.0
2023-05-11 14:40:00,385.4,385.72,385.25,385.63,29414.0,380.9497,381.266,380.8014,381.177,29414.0
2023-05-11 14:45:00,385.55,385.66,385.36,385.55,8764.0,381.098,381.2067,380.9101,381.098,8764.0
2023-05-11 14:50:00,385.55,385.62,385.17,385.29,7325.0,381.098,381.1671,380.7223,380.841,7325.0
2023-05-11 14:55:00,385.34,385.47,385.08,385.33,11550.0,380.8904,381.0189,380.6334,380.8805,11550.0
2023-05-11 15:00:00,385.38,385.41,384.95,385.03,12732.0,380.9299,380.9596,380.5049,380.584,12732.0
2023-05-11 15:05:00,385.04,385.1,384.81,384.99,10241.0,380.5938,380.6532,380.3665,380.5444,10241.0
2023-05-11 15:10:00,384.91,385.0,384.71,384.72,7375.0,380.4653,380.5543,380.2677,380.2775,7375.0
2023-05-11 15:15:00,384.71,384.71,384.32,384.51,7801.0,380.2677,380.2677,379.8822,380.07,7801.0
2023-05-11 15:20:00,384.46,384.72,384.36,384.65,10380.0,380.0205,380.2775,379.9217,380.2083,10380.0
2023-05-11 15:25:00,384.64,384.71,384.32,384.41,11337.0,380.1985,380.2677,379.8822,379.9711,11337.0
2023-05-11 15:30:00,384.38,384.56,384.1,384.17,16460.0,379.9415,380.1194,379.6647,379.7339,16460.0
2023-05-11 15:35:00,384.16,384.16,383.38,383.4,15308.0,379.724,379.724,378.953,378.9728,15308.0
2023-05-11 15:40:00,383.3,383.38,383.04,383.36,13201.0,378.8739,378.953,378.6169,378.9332,13201.0
2023-05-11 15:45:00,383.3,383.48,383.14,383.31,18828.0,378.8739,379.0519,378.7158,378.8838,18828.0
2023-05-11 15:50:00,383.32,383.5,383.11,383.5,32591.0,378.8937,379.0716,378.6861,379.0716,32591.0
2023-05-11 15:55:00,383.55,383.58,383.15,383.39,76997.0,379.121,379.1507,378.7257,378.9629,76997.0
2023-05-12 09:30:00,384.49,385.03,383.71,384.13,70274.0,380.0502,380.584,379.2792,379.6944,70274.0
2023-05-12 09:35:00,384.25,384.7,383.82,384.48,16103.0,379.813,380.2578,379.3879,380.0403,16103.0
2023-05-12 09:40:00,384.5,384.75,383.93,384.0,10144.0,380.0601,380.3072,379.4967,379.5659,10144.0
2023-05-12 09:45:00,384.22,384.33,382.95,383.06,8113.0,379.7833,379.892,378.528,378.6367,8113.0
2023-05-12 09:50:00,383.15,384.2,383.12,384.08,6640.0,378.7257,379.7635,378.696,379.6449,6640.0
2023-05-12 09:55:00,384.11,384.11,383.41,383.41,9596.0,379.6746,379.6746,378.9827,378.9827,9596.0
2023-05-12 10:00:00,383.04,383.24,382.45,382.45,18991.0,378.6169,378.8146,378.0338,378.0338,18991.0
2023-05-12 10:05:00,382.5,382.57,381.89,382.19,35805.0,378.0832,378.1524,377.4802,377.7768,35805.0
2023-05-12 10:10:00,382.15,382.35,381.81,382.35,16428.0,377.7372,377.9349,377.4011,377.9349,16428.0
2023-05-12 10:15:00,382.42,382.95,382.33,382.88,11977.0,378.0041,378.528,377.9151,378.4588,11977.0
2023-05-12 10:20:00,382.91,383.02,382.21,382.41,16305.0,378.4884,378.5972,377.7965,377.9942,16305.0
2023-05-12 10:25:00,382.42,382.43,381.65,381.65,10514.0,378.0041,378.014,377.243,377.243,10514.0
2023-05-12 10:30:00,381.58,381.61,381.24,381.4,11738.0,377.1738,377.2035,376.8377,376.9959,11738.0
2023-05-12 10:35:00,381.24,381.24,380.74,381.17,17013.0,376.8377,376.8377,376.3435,376.7685,17013.0
2023-05-12 10:40:00,381.02,381.15,380.91,381.02,9723.0,376.6203,376.7488,376.5115,376.6203,9723.0
2023-05-12 10:45:00,381.13,381.44,381.0,381.26,19831.0,376.729,377.0354,376.6005,376.8575,19831.0
2023-05-12 10:50:00,381.18,381.33,381.05,381.13,15564.0,376.7784,376.9267,376.6499,376.729,15564.0
2023-05-12 10:55:00,381.08,381.4,381.01,381.02,9771.0,376.6796,376.9959,376.6104,376.6203,9771.0
2023-05-12 11:00:00,381.13,381.8,381.13,381.75,10793.0,376.729,377.3913,376.729,377.3418,10793.0
2023-05-12 11:05:00,381.66,381.81,381.46,381.46,6606.0,377.2529,377.4011,377.0552,377.0552,6606.0
2023-05-12 11:10:00,381.41,381.56,380.83,381.0,8536.0,377.0058,377.154,376.4325,376.6005,8536.0
2023-05-12 11:15:00,380.83,381.16,380.71,381.1,7890.0,376.4325,376.7586,376.3138,376.6993,7890.0
2023-05-12 11:20:00,381.09,381.24,380.97,381.02,12127.0,376.6895,376.8377,376.5708,376.6203,12127.0
2023-05-12 11:25:00,380.99,381.22,380.86,381.12,8786.0,376.5906,376.818,376.4621,376.7191,8786.0
2023-05-12 11:30:00,380.97,381.32,380.92,381.2,4163.0,376.5708,376.9168,376.5214,376.7982,4163.0
2023-05-12 11:35:00,381.27,381.3,380.95,381.08,9077.0,376.8674,376.897,376.5511,376.6796,9077.0
2023-05-12 11:40:00,380.98,381.16,380.82,380.82,6209.0,376.5807,376.7586,376.4226,376.4226,6209.0
2023-05-12 11:45:00,380.88,381.15,380.76,381.03,7823.0,376.4819,376.7488,376.3633,376.6301,7823.0
2023-05-12 11:50:00,381.03,381.09,380.67,380.97,6625.0,376.6301,376.6895,376.2743,376.5708,6625.0
2023-05-12 11:55:00,381.0,381.44,380.96,381.26,9896.0,376.6005,377.0354,376.561,376.8575,9896.0
2023-05-12 12:00:00,381.37,381.37,380.37,380.55,13725.0,376.9662,376.9662,375.9778,376.1557,13725.0
2023-05-12 12:05:00,380.46,380.56,380.28,380.3,7354.0,376.0667,376.1656,375.8888,375.9086,7354.0
2023-05-12 12:10:00,380.32,380.36,379.93,380.09,10535.0,375.9283,375.9679,375.5429,375.701,10535.0
2023-05-12 12:15:00,380.09,380.37,380.05,380.29,8113.0,375.701,375.9778,375.6615,375.8987,8113.0
2023-05-12 12:20:00,380.22,380.25,379.59,379.78,13207.0,375.8295,375.8592,375.2068,375.3946,13207.0
2023-05-12 12:25:00,379.72,380.25,379.72,380.11,5509.0,375.3353,375.8592,375.3353,375.7208,5509.0
2023-05-12 12:30:00,380.02,380.2,379.91,380.13,8141.0,375.6318,375.8097,375.5231,375.7405,8141.0
2023-05-12 12:35:00,380.13,380.24,379.75,380.04,7895.0,375.7405,375.8493,375.3649,375.6516,7895.0
2023-05-12 12:40:00,379.98,379.98,379.64,379.68,8162.0,375.5923,375.5923,375.2562,375.2957,8162.0
2023-05-12 12:45:00,379.67,379.97,379.49,379.7,18187.0,375.2859,375.5824,375.1079,375.3155,18187.0
2023-05-12 12:50:00,379.69,379.73,379.32,379.33,8532.0,375.3056,375.3452,374.9399,374.9498,8532.0
2023-05-12 12:55:00,379.28,379.29,379.12,379.26,8768.0,374.9004,374.9102,374.7422,374.8806,8768.0
2023-05-12 13:00:00,379.25,379.44,378.8,379.44,16250.0,374.8707,375.0585,374.4259,375.0585,16250.0
2023-05-12 13:05:00,379.31,379.44,379.22,379.37,10099.0,374.93,375.0585,374.841,374.9893,10099.0
2023-05-12 13:10:00,379.37,379.78,379.29,379.7,13037.0,374.9893,375.3946,374.9102,375.3155,13037.0
2023-05-12 13:15:00,379.75,379.94,379.54,379.56,17304.0,375.3649,375.5527,375.1574,375.1771,17304.0
2023-05-12 13:20:00,379.56,380.45,379.53,380.42,17637.0,375.1771,376.0568,375.1475,376.0272,17637.0
2023-05-12 13:25:00,380.51,380.67,379.95,380.14,15426.0,376.1162,376.2743,375.5626,375.7504,15426.0
2023-05-12 13:30:00,380.1,380.47,380.03,380.3,10218.0,375.7109,376.0766,375.6417,375.9086,10218.0
2023-05-12 13:35:00,380.18,380.25,379.85,379.99,7993.0,375.79,375.8592,375.4638,375.6022,7993.0
2023-05-12 13:40:00,379.94,380.59,379.94,380.55,4872.0,375.5527,376.1952,375.5527,376.1557,4872.0
2023-05-12 13:45:00,380.44,380.58,380.31,380.54,6536.0,376.047,376.1853,375.9185,376.1458,6536.0
2023-05-12 13:50:00,380.49,380.49,380.16,380.33,4859.0,376.0964,376.0964,375.7702,375.9382,4859.0
2023-05-12 13:55:00,380.3,380.3,379.92,380.02,4482.0,375.9086,375.9086,375.533,375.6318,4482.0
2023-05-12 14:00:00,379.96,380.6,379.82,380.6,5375.0,375.5725,376.2051,375.4341,376.2051,5375.0
2023-05-12 14:05:00,380.46,380.68,380.28,380.43,8545.0,376.0667,376.2842,375.8888,376.0371,8545.0
2023-05-12 14:10:00,380.45,380.48,380.01,380.13,6009.0,376.0568,376.0865,375.6219,375.7405,6009.0
2023-05-12 14:15:00,380.1,380.23,380.09,380.13,5199.0,375.7109,375.8394,375.701,375.7405,5199.0
2023-05-12 14:20:00,380.11,380.32,380.09,380.17,8260.0,375.7208,375.9283,375.701,375.7801,8260.0
2023-05-12 14:25:00,380.23,380.68,380.12,380.22,8740.0,375.8394,376.2842,375.7307,375.8295,8740.0
2023-05-12 14:30:00,380.28,380.34,380.01,380.23,8063.0,375.8888,375.9481,375.6219,375.8394,8063.0
2023-05-12 14:35:00,380.28,380.28,379.69,379.75,10216.0,375.8888,375.8888,375.3056,375.3649,10216.0
2023-05-12 14:40:00,379.8,379.82,379.51,379.68,10016.0,375.4144,375.4341,375.1277,375.2957,10016.0
2023-05-12 14:45:00,379.72,380.2,379.72,379.96,10868.0,375.3353,375.8097,375.3353,375.5725,10868.0
2023-05-12 14:50:00,380.02,380.25,379.93,380.01,5547.0,375.6318,375.8592,375.5429,375.6219,5547.0
2023-05-12 14:55:00,379.99,380.14,379.88,380.04,10501.0,375.6022,375.7504,375.4934,375.6516,10501.0
2023-05-12 15:00:00,380.0,380.26,379.82,380.1,10491.0,375.612,375.869,375.4341,375.7109,10491.0
2023-05-12 15:05:00,380.1,380.69,380.09,380.47,7906.0,375.7109,376.2941,375.701,376.0766,7906.0
2023-05-12 15:10:00,380.52,380.71,380.14,380.17,6451.0,376.126,376.3138,375.7504,375.7801,6451.0
2023-05-12 15:15:00,380.08,380.21,379.8,380.12,16679.0,375.6911,375.8196,375.4144,375.7307,16679.0
2023-05-12 15:20:00,380.15,380.21,380.03,380.09,8123.0,375.7603,375.8196,375.6417,375.701,8123.0
2023-05-12 15:25:00,380.01,380.26,379.93,380.06,9188.0,375.6219,375.869,375.5429,375.6713,9188.0
2023-05-12 15:30:00,380.06,380.68,380.06,380.68,11844.0,375.6713,376.2842,375.6713,376.2842,11844.0
2023-05-12 15:35:00,380.71,380.91,380.48,380.91,18334.0,376.3138,376.5115,376.0865,376.5115,18334.0
2023-05-12 15:40:00,380.92,381.08,380.74,381.03,20155.0,376.5214,376.6796,376.3435,376.6301,20155.0
2023-05-12 15:45:00,381.01,381.41,380.96,381.16,20747.0,376.6104,377.0058,376.561,376.7586,20747.0
2023-05-12 15:50:00,380.98,381.79,380.98,381.76,32906.0,376.5807,377.3814,376.5807,377.3517,32906.0
2023-05-12 15:55:00,381.77,382.0,381.59,381.97,92997.0,377.3616,377.5889,377.1837,377.5593,92997.0
2023-05-15 09:30:00,381.87,383.49,381.51,381.89,56341.0,377.4604,379.0617,377.1046,377.4802,56341.0
2023-05-15 09:35:00,381.91,382.61,381.84,382.25,9607.0,377.5,378.1919,377.4308,377.8361,9607.0
2023-05-15 09:40:00,382.51,382.51,381.08,381.08,9375.0,378.0931,378.0931,376.6796,376.6796,9375.0
2023-05-15 09:45:00,381.28,381.59,381.21,381.36,9795.0,376.8773,377.1837,376.8081,376.9563,9795.0
2023-05-15 09:50:00,381.27,381.55,381.18,381.2,8243.0,376.8674,377.1441,376.7784,376.7982,8243.0
2023-05-15 09:55:00,381.28,381.51,381.22,381.35,7670.0,376.8773,377.1046,376.818,376.9465,7670.0
2023-05-15 10:00:00,381.45,381.63,381.14,381.3,8603.0,377.0453,377.2232,376.7389,376.897,8603.0
2023-05-15 10:05:00,381.22,381.52,380.52,380.74,9855.0,376.818,377.1145,376.126,376.3435,9855.0
2023-05-15 10:10:00,380.7,381.29,380.63,380.87,8666.0,376.304,376.8871,376.2348,376.472,8666.0
2023-05-15 10:15:00,380.77,381.14,380.76,381.1,8932.0,376.3732,376.7389,376.3633,376.6993,8932.0
2023-05-15 10:20:00,381.06,381.72,381.01,381.41,8264.0,376.6598,377.3122,376.6104,377.0058,8264.0
2023-05-15 10:25:00,381.47,381.63,381.29,381.49,6964.0,377.0651,377.2232,376.8871,377.0848,6964.0
2023-05-15 10:30:00,381.5,381.61,381.06,381.59,10329.0,377.0947,377.2035,376.6598,377.1837,10329.0
2023-05-15 10:35:00,381.64,382.29,381.64,382.17,13367.0,377.2331,377.8756,377.2331,377.757,13367.0
2023-05-15 10:40:00,382.25,382.26,382.07,382.18,11849.0,377.8361,377.8459,377.6581,377.7669,11849.0
2023-05-15 10:45:00,382.2,382.58,381.98,382.5,10650.0,377.7866,378.1623,377.5692,378.0832,10650.0
2023-05-15 10:50:00,382.5,382.78,382.5,382.55,8387.0,378.0832,378.3599,378.0832,378.1326,8387.0
2023-05-15 10:55:00,382.55,382.65,382.05,382.3,16101.0,378.1326,378.2314,377.6384,377.8855,16101.0
2023-05-15 11:00:00,382.25,382.56,382.22,382.56,7272.0,377.8361,378.1425,377.8064,378.1425,7272.0
2023-05-15 11:05:00,382.49,382.59,382.35,382.5,9298.0,378.0733,378.1721,377.9349,378.0832,9298.0
2023-05-15 11:10:00,382.54,382.63,382.42,382.56,6322.0,378.1227,378.2117,378.0041,378.1425,6322.0
2023-05-15 11:15:00,382.47,382.9,382.46,382.75,9807.0,378.0535,378.4786,378.0436,378.3303,9807.0
2023-05-15 11:20:00,382.65,382.73,382.41,382.65,7772.0,378.2314,378.3105,377.9942,378.2314,7772.0
2023-05-15 11:25:00,382.66,382.7,382.39,382.4,8074.0,378.2413,378.2809,377.9744,377.9843,8074.0
2023-05-15 11:30:00,382.37,382.37,381.95,382.13,14715.0,377.9547,377.9547,377.5395,377.7174,14715.0
2023-05-15 11:35:00,382.21,382.21,382.0,382.01,4044.0,377.7965,377.7965,377.5889,377.5988,4044.0
2023-05-15 11:40:00,382.0,382.09,381.82,381.96,5797.0,377.5889,377.6779,377.411,377.5494,5797.0
2023-05-15 11:45:00,381.91,382.11,381.76,382.11,8530.0,377.5,377.6977,377.3517,377.6977,8530.0
2023-05-15 11:50:00,382.09,382.4,381.85,381.94,8201.0,377.6779,377.9843,377.4407,377.5296,8201.0
2023-05-15 11:55:00,381.94,382.1,381.91,381.96,3910.0,377.5296,377.6878,377.5,377.5494,3910.0
2023-05-15 12:00:00,381.95,382.12,381.61,381.62,8104.0,377.5395,377.7076,377.2035,377.2133,8104.0
2023-05-15 12:05:00,381.61,381.91,381.61,381.85,5782.0,377.2035,377.5,377.2035,377.4407,5782.0
2023-05-15 12:10:00,381.84,381.84,381.44,381.46,5123.0,377.4308,377.4308,377.0354,377.0552,5123.0
2023-05-15 12:15:00,381.52,381.87,381.34,381.72,8192.0,377.1145,377.4604,376.9366,377.3122,8192.0
2023-05-15 12:20:00,381.65,381.65,381.32,381.36,4906.0,377.243,377.243,376.9168,376.9563,4906.0
2023-05-15 12:25:00,381.31,381.47,381.17,381.4,7188.0,376.9069,377.0651,376.7685,376.9959,7188.0
2023-05-15 12:30:00,381.47,381.61,381.41,381.57,9038.0,377.0651,377.2035,377.0058,377.1639,9038.0
2023-05-15 12:35:00,381.61,381.79,381.61,381.62,7463.0,377.2035,377.3814,377.2035,377.2133,7463.0
2023-05-15 12:40:00,381.66,381.77,381.58,381.77,7468.0,377.2529,377.3616,377.1738,377.3616,7468.0
2023-05-15 12:45:00,381.79,381.86,381.57,381.68,10336.0,377.3814,377.4506,377.1639,377.2726,10336.0
2023-05-15 12:50:00,381.68,381.76,381.3,381.32,13281.0,377.2726,377.3517,376.897,376.9168,13281.0
2023-05-15 12:55:00,381.3,381.87,381.3,381.85,11686.0,376.897,377.4604,376.897,377.4407,11686.0
2023-05-15 13:00:00,381.85,382.33,381.84,382.33,7865.0,377.4407,377.9151,377.4308,377.9151,7865.0
2023-05-15 13:05:00,382.27,382.71,382.21,382.69,9387.0,377.8558,378.2907,377.7965,378.271,9387.0
2023-05-15 13:10:00,382.67,383.1,382.67,382.93,13036.0,378.2512,378.6762,378.2512,378.5082,13036.0
2023-05-15 13:15:00,382.97,382.97,382.39,382.43,21415.0,378.5477,378.5477,377.9744,378.014,21415.0
2023-05-15 13:20:00,382.49,382.54,382.14,382.22,7168.0,378.0733,378.1227,377.7273,377.8064,7168.0
2023-05-15 13:25:00,382.26,382.43,381.81,381.84,20555.0,377.8459,378.014,377.4011,377.4308,20555.0
2023-05-15 13:30:00,381.83,382.13,381.69,381.9,4056.0,377.4209,377.7174,377.2825,377.4901,4056.0
2023-05-15 13:35:00,381.85,381.89,381.49,381.61,6481.0,377.4407,377.4802,377.0848,377.2035,6481.0
2023-05-15 13:40:00,381.61,381.75,381.12,381.34,4807.0,377.2035,377.3418,376.7191,376.9366,4807.0
2023-05-15 13:45:00,381.47,381.6,381.3,381.51,2361.0,377.0651,377.1936,376.897,377.1046,2361.0
2023-05-15 13:50:00,381.56,381.81,381.47,381.74,4269.0,377.154,377.4011,377.0651,377.332,4269.0
2023-05-15 13:55:00,381.74,382.02,381.73,382.0,3819.0,377.332,377.6087,377.3221,377.5889,3819.0
2023-05-15 14:00:00,382.02,382.11,381.93,382.0,18659.0,377.6087,377.6977,377.5198,377.5889,18659.0
2023-05-15 14:05:00,381.93,382.2,381.93,382.2,8612.0,377.5198,377.7866,377.5198,377.7866,8612.0
2023-05-15 14:10:00,382.14,382.21,381.96,382.12,7265.0,377.7273,377.7965,377.5494,377.7076,7265.0
2023-05-15 14:15:00,382.06,382.07,381.45,381.51,13666.0,377.6483,377.6581,377.0453,377.1046,13666.0
2023-05-15 14:20:00,381.6,381.85,381.27,381.77,6106.0,377.1936,377.4407,376.8674,377.3616,6106.0
2023-05-15 14:25:00,381.8,381.84,381.57,381.7,4591.0,377.3913,377.4308,377.1639,377.2924,4591.0
2023-05-15 14:30:00,381.8,381.8,381.58,381.61,3888.0,377.3913,377.3913,377.1738,377.2035,3888.0
2023-05-15 14:35:00,381.79,381.84,381.63,381.8,3762.0,377.3814,377.4308,377.2232,377.3913,3762.0
2023-05-15 14:40:00,381.8,382.03,381.78,382.03,5935.0,377.3913,377.6186,377.3715,377.6186,5935.0
2023-05-15 14:45:00,382.0,382.24,381.96,382.04,22825.0,377.5889,377.8262,377.5494,377.6285,22825.0
2023-05-15 14:50:00,382.04,382.15,381.87,381.93,8259.0,377.6285,377.7372,377.4604,377.5198,8259.0
2023-05-15 14:55:00,381.94,382.05,381.8,381.98,6638.0,377.5296,377.6384,377.3913,377.5692,6638.0
2023-05-15 15:00:00,381.98,382.15,381.93,382.06,11889.0,377.5692,377.7372,377.5198,377.6483,11889.0
2023-05-15 15:05:00,382.1,382.68,381.96,382.68,36055.0,377.6878,378.2611,377.5494,378.2611,36055.0
2023-05-15 15:10:00,382.55,382.85,382.54,382.85,5425.0,378.1326,378.4291,378.1227,378.4291,5425.0
2023-05-15 15:15:00,382.87,383.29,382.86,383.28,7541.0,378.4489,378.8641,378.439,378.8542,7541.0
2023-05-15 15:20:00,383.24,383.66,383.14,383.63,10199.0,378.8146,379.2298,378.7158,379.2001,10199.0
2023-05-15 15:25:00,383.66,383.66,383.3,383.3,11107.0,379.2298,379.2298,378.8739,378.8739,11107.0
2023-05-15 15:30:00,383.32,383.32,382.8,382.91,52575.0,378.8937,378.8937,378.3797,378.4884,52575.0
2023-05-15 15:35:00,382.92,382.98,382.65,382.88,24053.0,378.4983,378.5576,378.2314,378.4588,24053.0
2023-05-15 15:40:00,382.81,382.87,382.51,382.86,15109.0,378.3896,378.4489,378.0931,378.439,15109.0
2023-05-15 15:45:00,382.78,382.79,382.57,382.65,21704.0,378.3599,378.3698,378.1524,378.2314,21704.0
2023-05-15 15:50:00,382.59,383.27,382.52,383.05,34007.0,378.1721,378.8443,378.1029,378.6268,34007.0
2023-05-15 15:55:00,383.09,383.46,382.86,383.45,110154.0,378.6664,379.0321,378.439,379.0222,110154.0
2023-05-16 09:30:00,382.6,383.6,381.66,383.39,59324.0,378.182,379.1705,377.2529,378.9629,59324.0
2023-05-16 09:35:00,383.35,383.45,381.62,381.93,22776.0,378.9234,379.0222,377.2133,377.5198,22776.0
2023-05-16 09:40:00,381.91,382.69,381.62,382.23,22498.0,377.5,378.271,377.2133,377.8163,22498.0
2023-05-16 09:45:00,382.14,382.22,381.77,381.97,16299.0,377.7273,377.8064,377.3616,377.5593,16299.0
2023-05-16 09:50:00,381.91,381.96,380.83,381.35,20835.0,377.5,377.5494,376.4325,376.9465,20835.0
2023-05-16 09:55:00,381.36,381.44,380.53,380.67,15896.0,376.9563,377.0354,376.1359,376.2743,15896.0
2023-05-16 10:00:00,380.53,381.31,380.23,381.29,15320.0,376.1359,376.9069,375.8394,376.8871,15320.0
2023-05-16 10:05:00,381.04,381.73,380.78,380.8,10477.0,376.64,377.3221,376.383,376.4028,10477.0
2023-05-16 10:10:00,380.8,380.9,379.78,379.99,14360.0,376.4028,376.5016,375.3946,375.6022,14360.0
2023-05-16 10:15:00,379.88,380.34,379.74,380.31,16936.0,375.4934,375.9481,375.355,375.9185,16936.0
2023-05-16 10:20:00,380.26,380.26,379.5,379.94,11172.0,375.869,375.869,375.1178,375.5527,11172.0
2023-05-16 10:25:00,379.94,380.41,379.94,380.31,11855.0,375.5527,376.0173,375.5527,375.9185,11855.0
2023-05-16 10:30:00,380.31,380.47,379.63,379.73,16829.0,375.9185,376.0766,375.2463,375.3452,16829.0
2023-05-16 10:35:00,379.71,379.82,379.34,379.44,10342.0,375.3254,375.4341,374.9597,375.0585,10342.0
2023-05-16 10:40:00,379.3,379.68,379.13,379.4,16108.0,374.9201,375.2957,374.7521,375.019,16108.0
2023-05-16 10:45:00,379.39,379.4,379.01,379.06,10276.0,375.0091,375.019,374.6335,374.6829,10276.0
2023-05-16 10:50:00,379.01,379.05,378.47,378.59,6402.0,374.6335,374.673,374.0997,374.2183,6402.0
2023-05-16 10:55:00,378.59,379.03,378.38,378.55,18426.0,374.2183,374.6532,374.0107,374.1788,18426.0
2023-05-16 11:00:00,378.64,378.74,378.16,378.23,8986.0,374.2677,374.3666,373.7933,373.8625,8986.0
2023-05-16 11:05:00,378.28,378.42,378.05,378.25,17557.0,373.9119,374.0503,373.6846,373.8823,17557.0
2023-05-16 11:10:00,378.21,378.93,378.13,378.33,18552.0,373.8427,374.5544,373.7636,373.9613,18552.0
2023-05-16 11:15:00,378.32,378.5,377.97,378.13,24891.0,373.9514,374.1294,373.6055,373.7636,24891.0
2023-05-16 11:20:00,378.22,378.47,378.04,378.07,16484.0,373.8526,374.0997,373.6747,373.7043,16484.0
2023-05-16 11:25:00,378.18,378.56,378.12,378.47,9993.0,373.8131,374.1887,373.7538,374.0997,9993.0
2023-05-16 11:30:00,378.54,378.54,378.0,378.21,10854.0,374.1689,374.1689,373.6351,373.8427,10854.0
2023-05-16 11:35:00,378.32,378.33,377.33,377.44,7985.0,373.9514,373.9613,372.9729,373.0816,7985.0
2023-05-16 11:40:00,377.5,377.81,377.31,377.8,9138.0,373.1409,373.4473,372.9531,373.4374,9138.0
2023-05-16 11:45:00,377.73,378.1,377.68,378.1,5469.0,373.3683,373.734,373.3188,373.734,5469.0
2023-05-16 11:50:00,378.14,378.16,377.86,377.87,5619.0,373.7735,373.7933,373.4968,373.5066,5619.0
2023-05-16 11:55:00,377.87,377.97,377.73,377.84,8833.0,373.5066,373.6055,373.3683,373.477,8833.0
2023-05-16 12:00:00,377.93,377.93,377.69,377.83,11007.0,373.5659,373.5659,373.3287,373.4671,11007.0
2023-05-16 12:05:00,377.83,378.29,377.83,378.12,12377.0,373.4671,373.9218,373.4671,373.7538,12377.0
2023-05-16 12:10:00,378.12,378.23,378.0,378.06,6847.0,373.7538,373.8625,373.6351,373.6944,6847.0
2023-05-16 12:15:00,378.16,378.18,377.96,377.99,6938.0,373.7933,373.8131,373.5956,373.6253,6938.0
2023-05-16 12:20:00,377.96,378.02,377.71,377.84,11388.0,373.5956,373.6549,373.3485,373.477,11388.0
2023-05-16 12:25:00,377.76,378.19,377.71,378.19,11653.0,373.3979,373.8229,373.3485,373.8229,11653.0
2023-05-16 12:30:00,378.18,378.45,377.82,377.91,10226.0,373.8131,374.0799,373.4572,373.5462,10226.0
2023-05-16 12:35:00,377.91,378.71,377.9,378.7,15827.0,373.5462,374.3369,373.5363,374.3271,15827.0
2023-05-16 12:40:00,378.83,378.96,378.44,378.46,7398.0,374.4556,374.5841,374.0701,374.0898,7398.0
2023-05-16 12:45:00,378.47,378.47,377.78,377.98,8772.0,374.0997,374.0997,373.4177,373.6154,8772.0
2023-05-16 12:50:00,378.03,378.23,377.95,378.0,10293.0,373.6648,373.8625,373.5857,373.6351,10293.0
2023-05-16 12:55:00,377.98,378.2,377.93,378.16,17320.0,373.6154,373.8328,373.5659,373.7933,17320.0
2023-05-16 13:00:00,378.15,378.19,377.9,378.05,17025.0,373.7834,373.8229,373.5363,373.6846,17025.0
2023-05-16 13:05:00,377.99,378.22,377.87,378.16,11195.0,373.6253,373.8526,373.5066,373.7933,11195.0
2023-05-16 13:10:00,378.15,378.16,377.9,378.06,8296.0,373.7834,373.7933,373.5363,373.6944,8296.0
2023-05-16 13:15:00,378.01,378.15,377.74,378.15,6478.0,373.645,373.7834,373.3781,373.7834,6478.0
2023-05-16 13:20:00,378.24,378.49,378.13,378.39,6421.0,373.8724,374.1195,373.7636,374.0206,6421.0
2023-05-16 13:25:00,378.39,378.65,378.3,378.38,13977.0,374.0206,374.2776,373.9317,374.0107,13977.0
2023-05-16 13:30:00,378.5,378.78,378.47,378.78,5517.0,374.1294,374.4061,374.0997,374.4061,5517.0
2023-05-16 13:35:00,378.71,379.22,378.7,379.13,21266.0,374.3369,374.841,374.3271,374.7521,21266.0
2023-05-16 13:40:00,379.04,379.46,379.03,379.25,14659.0,374.6631,375.0783,374.6532,374.8707,14659.0
2023-05-16 13:45:00,379.34,379.4,379.05,379.4,12473.0,374.9597,375.019,374.673,375.019,12473.0
2023-05-16 13:50:00,379.5,379.71,379.15,379.61,5046.0,375.1178,375.3254,374.7719,375.2265,5046.0
2023-05-16 13:55:00,379.7,379.88,379.58,379.58,14525.0,375.3155,375.4934,375.1969,375.1969,14525.0
2023-05-16 14:00:00,379.54,379.7,379.08,379.2,20985.0,375.1574,375.3155,374.7027,374.8213,20985.0
2023-05-16 14:05:00,379.27,379.47,379.21,379.35,23344.0,374.8905,375.0882,374.8312,374.9695,23344.0
2023-05-16 14:10:00,379.36,380.03,379.32,379.87,13282.0,374.9794,375.6417,374.9399,375.4835,13282.0
2023-05-16 14:15:00,379.78,380.14,379.5,380.14,12459.0,375.3946,375.7504,375.1178,375.7504,12459.0
2023-05-16 14:20:00,380.18,380.19,379.73,379.75,12280.0,375.79,375.7998,375.3452,375.3649,12280.0
2023-05-16 14:25:00,379.69,379.9,379.69,379.88,8417.0,375.3056,375.5132,375.3056,375.4934,8417.0
2023-05-16 14:30:00,379.9,379.9,379.58,379.9,13778.0,375.5132,375.5132,375.1969,375.5132,13778.0
2023-05-16 14:35:00,379.9,380.18,379.89,380.15,28559.0,375.5132,375.79,375.5033,375.7603,28559.0
2023-05-16 14:40:00,380.07,380.27,380.0,380.06,15061.0,375.6812,375.8789,375.612,375.6713,15061.0
2023-05-16 14:45:00,380.06,380.08,379.63,379.68,2696.0,375.6713,375.6911,375.2463,375.2957,2696.0
2023-05-16 14:50:00,379.72,380.1,379.72,380.06,16735.0,375.3353,375.7109,375.3353,375.6713,16735.0
2023-05-16 14:55:00,380.07,380.1,379.44,379.58,21042.0,375.6812,375.7109,375.0585,375.1969,21042.0
2023-05-16 15:00:00,379.62,379.76,379.48,379.76,13793.0,375.2364,375.3748,375.098,375.3748,13793.0
2023-05-16 15:05:00,379.67,379.99,379.48,379.88,54133.0,375.2859,375.6022,375.098,375.4934,54133.0
2023-05-16 15:10:00,379.92,379.99,379.58,379.8,16993.0,375.533,375.6022,375.1969,375.4144,16993.0
2023-05-16 15:15:00,379.68,380.06,379.68,379.96,7462.0,375.2957,375.6713,375.2957,375.5725,7462.0
2023-05-16 15:20:00,379.95,380.2,379.84,380.1,33882.0,375.5626,375.8097,375.4539,375.7109,33882.0
2023-05-16 15:25:00,380.04,380.1,379.78,379.88,27611.0,375.6516,375.7109,375.3946,375.4934,27611.0
2023-05-16 15:30:00,379.83,380.0,379.75,379.87,19645.0,375.444,375.612,375.3649,375.4835,19645.0
2023-05-16 15:35:00,379.83,379.83,379.45,379.68,11949.0,375.444,375.444,375.0684,375.2957,11949.0
2023-05-16 15:40:00,379.7,379.93,379.66,379.85,19763.0,375.3155,375.5429,375.276,375.4638,19763.0
2023-05-16 15:45:00,379.86,380.08,379.76,379.96,50590.0,375.4737,375.6911,375.3748,375.5725,50590.0
2023-05-16 15:50:00,379.97,380.25,379.79,380.25,122540.0,375.5824,375.8592,375.4045,375.8592,122540.0
2023-05-16 15:55:00,380.25,380.56,380.05,380.27,214220.0,375.8592,376.1656,375.6615,375.8789,214220.0
2023-05-17 09:30:00,382.2,383.04,380.67,381.3,76337.0,377.7866,378.6169,376.2743,376.897,76337.0
2023-05-17 09:35:00,381.24,381.59,380.26,381.48,22547.0,376.8377,377.1837,375.869,377.075,22547.0
2023-05-17 09:40:00,381.38,381.6,380.71,381.11,17403.0,376.9761,377.1936,376.3138,376.7092,17403.0
2023-05-17 09:45:00,381.01,381.07,380.26,380.26,21737.0,376.6104,376.6697,375.869,375.869,21737.0
2023-05-17 09:50:00,380.26,380.26,379.45,379.79,17728.0,375.869,375.869,375.0684,375.4045,17728.0
2023-05-17 09:55:00,379.77,379.97,379.49,379.64,10389.0,375.3847,375.5824,375.1079,375.2562,10389.0
2023-05-17 10:00:00,379.57,379.75,379.29,379.34,15880.0,375.187,375.3649,374.9102,374.9597,15880.0
2023-05-17 10:05:00,379.34,379.73,379.28,379.51,28444.0,374.9597,375.3452,374.9004,375.1277,28444.0
2023-05-17 10:10:00,379.54,379.76,379.13,379.35,22362.0,375.1574,375.3748,374.7521,374.9695,22362.0
2023-05-17 10:15:00,379.4,379.65,379.38,379.46,16570.0,375.019,375.2661,374.9992,375.0783,16570.0
2023-05-17 10:20:00,379.51,379.73,379.45,379.47,20323.0,375.1277,375.3452,375.0684,375.0882,20323.0
2023-05-17 10:25:00,379.46,380.1,379.42,379.89,33922.0,375.0783,375.7109,375.0387,375.5033,33922.0
2023-05-17 10:30:00,379.97,380.22,379.72,379.84,18918.0,375.5824,375.8295,375.3353,375.4539,18918.0
2023-05-17 10:35:00,379.89,380.22,379.78,380.21,18449.0,375.5033,375.8295,375.3946,375.8196,18449.0
2023-05-17 10:40:00,380.11,380.79,380.03,380.76,13911.0,375.7208,376.3929,375.6417,376.3633,13911.0
2023-05-17 10:45:00,380.8,381.26,380.8,381.16,16626.0,376.4028,376.8575,376.4028,376.7586,16626.0
2023-05-17 10:50:00,381.21,381.38,380.76,380.92,21477.0,376.8081,376.9761,376.3633,376.5214,21477.0
2023-05-17 10:55:00,380.86,381.26,380.82,381.12,13089.0,376.4621,376.8575,376.4226,376.7191,13089.0
2023-05-17 11:00:00,381.19,381.34,380.97,381.13,12869.0,376.7883,376.9366,376.5708,376.729,12869.0
2023-05-17 11:05:00,381.12,381.21,380.92,381.03,11691.0,376.7191,376.8081,376.5214,376.6301,11691.0
2023-05-17 11:10:00,380.92,381.13,380.81,381.07,9021.0,376.5214,376.729,376.4127,376.6697,9021.0
2023-05-17 11:15:00,381.08,382.08,381.02,381.31,21560.0,376.6796,377.668,376.6203,376.9069,21560.0
2023-05-17 11:20:00,381.45,381.58,380.8,381.08,15556.0,377.0453,377.1738,376.4028,376.6796,15556.0
2023-05-17 11:25:00,381.03,381.69,380.92,381.42,7587.0,376.6301,377.2825,376.5214,377.0156,7587.0
2023-05-17 11:30:00,381.67,381.77,381.5,381.68,7311.0,377.2628,377.3616,377.0947,377.2726,7311.0
2023-05-17 11:35:00,381.79,382.32,381.75,382.32,9492.0,377.3814,377.9053,377.3418,377.9053,9492.0
2023-05-17 11:40:00,382.44,382.94,382.4,382.71,15582.0,378.0239,378.5181,377.9843,378.2907,15582.0
2023-05-17 11:45:00,382.69,382.94,382.69,382.79,5592.0,378.271,378.5181,378.271,378.3698,5592.0
2023-05-17 11:50:00,382.8,382.94,382.44,382.45,6273.0,378.3797,378.5181,378.0239,378.0338,6273.0
2023-05-17 11:55:00,382.47,382.77,382.46,382.77,6922.0,378.0535,378.3501,378.0436,378.3501,6922.0
2023-05-17 12:00:00,382.77,382.88,382.63,382.8,5842.0,378.3501,378.4588,378.2117,378.3797,5842.0
2023-05-17 12:05:00,382.81,383.1,382.73,382.86,9149.0,378.3896,378.6762,378.3105,378.439,9149.0
2023-05-17 12:10:00,382.89,383.05,382.86,383.05,5416.0,378.4687,378.6268,378.439,378.6268,5416.0
2023-05-17 12:15:00,383.05,383.1,382.64,382.73,9783.0,378.6268,378.6762,378.2216,378.3105,9783.0
2023-05-17 12:20:00,382.77,383.3,382.74,383.24,27852.0,378.3501,378.8739,378.3204,378.8146,27852.0
2023-05-17 12:25:00,383.29,383.52,383.18,383.38,5338.0,378.8641,379.0914,378.7553,378.953,5338.0
2023-05-17 12:30:00,383.38,383.38,383.0,383.06,7941.0,378.953,378.953,378.5774,378.6367,7941.0
2023-05-17 12:35:00,383.06,383.68,383.06,383.64,12627.0,378.6367,379.2495,378.6367,379.21,12627.0
2023-05-17 12:40:00,383.63,384.1,383.63,384.05,11902.0,379.2001,379.6647,379.2001,379.6153,11902.0
2023-05-17 12:45:00,384.06,384.63,384.03,384.46,14658.0,379.6252,380.1886,379.5955,380.0205,14658.0
2023-05-17 12:50:00,384.6,384.86,384.28,384.86,15317.0,380.1589,380.4159,379.8426,380.4159,15317.0
2023-05-17 12:55:00,384.92,385.0,384.56,384.79,15965.0,380.4752,380.5543,380.1194,380.3467,15965.0
2023-05-17 13:00:00,384.8,385.54,384.68,385.5,10771.0,380.3566,381.0881,380.238,381.0485,10771.0
2023-05-17 13:05:00,385.56,385.86,385.46,385.46,12087.0,381.1078,381.4044,381.009,381.009,12087.0
2023-05-17 13:10:00,385.49,385.72,385.34,385.5,12593.0,381.0386,381.266,380.8904,381.0485,12593.0
2023-05-17 13:15:00,385.61,385.61,385.12,385.18,12022.0,381.1573,381.1573,380.6729,380.7322,12022.0
2023-05-17 13:20:00,385.18,385.63,385.17,385.41,12308.0,380.7322,381.177,380.7223,380.9596,12308.0
2023-05-17 13:25:00,385.47,385.64,385.42,385.49,9184.0,381.0189,381.1869,380.9695,381.0386,9184.0
2023-05-17 13:30:00,385.61,386.01,385.59,386.01,11264.0,381.1573,381.5526,381.1375,381.5526,11264.0
2023-05-17 13:35:00,386.08,386.08,385.75,385.93,12723.0,381.6218,381.6218,381.2956,381.4736,12723.0
2023-05-17 13:40:00,386.01,386.79,386.0,386.67,29014.0,381.5526,382.3236,381.5428,382.205,29014.0
2023-05-17 13:45:00,386.78,387.17,386.53,386.96,15529.0,382.3138,382.6992,382.0666,382.4917,15529.0
2023-05-17 13:50:00,387.03,387.09,386.61,386.77,9362.0,382.5609,382.6202,382.1457,382.3039,9362.0
2023-05-17 13:55:00,386.78,386.78,386.51,386.78,8025.0,382.3138,382.3138,382.0469,382.3138,8025.0
2023-05-17 14:00:00,386.79,386.86,386.07,386.1,15729.0,382.3236,382.3928,381.612,381.6416,15729.0
2023-05-17 14:05:00,386.12,386.12,385.57,385.76,9889.0,381.6614,381.6614,381.1177,381.3055,9889.0
2023-05-17 14:10:00,385.77,386.62,385.76,386.47,16796.0,381.3154,382.1556,381.3055,382.0073,16796.0
2023-05-17 14:15:00,386.56,386.98,386.4,386.81,75992.0,382.0963,382.5114,381.9381,382.3434,75992.0
2023-05-17 14:20:00,386.81,387.05,386.73,387.05,8711.0,382.3434,382.5806,382.2643,382.5806,8711.0
2023-05-17 14:25:00,387.05,387.05,386.42,386.58,9850.0,382.5806,382.5806,381.9579,382.1161,9850.0
2023-05-17 14:30:00,386.52,386.68,386.13,386.13,6746.0,382.0568,382.2149,381.6713,381.6713,6746.0
2023-05-17 14:35:00,386.17,386.55,386.17,386.37,9138.0,381.7108,382.0864,381.7108,381.9085,9138.0
2023-05-17 14:40:00,386.37,386.59,386.3,386.52,11370.0,381.9085,382.1259,381.8393,382.0568,11370.0
2023-05-17 14:45:00,386.52,386.82,386.35,386.74,21204.0,382.0568,382.3533,381.8887,382.2742,21204.0
2023-05-17 14:50:00,386.8,386.9,386.56,386.8,16414.0,382.3335,382.4324,382.0963,382.3335,16414.0
2023-05-17 14:55:00,386.8,386.88,386.6,386.65,75281.0,382.3335,382.4126,382.1358,382.1853,75281.0
2023-05-17 15:00:00,386.65,386.67,386.09,386.2,13935.0,382.1853,382.205,381.6317,381.7404,13935.0
2023-05-17 15:05:00,386.18,386.73,386.18,386.61,9550.0,381.7207,382.2643,381.7207,382.1457,9550.0
2023-05-17 15:10:00,386.67,386.82,386.55,386.65,11001.0,382.205,382.3533,382.0864,382.1853,11001.0
2023-05-17 15:15:00,386.65,386.82,386.38,386.53,13818.0,382.1853,382.3533,381.9184,382.0666,13818.0
2023-05-17 15:20:00,386.52,386.54,385.97,385.97,10306.0,382.0568,382.0765,381.5131,381.5131,10306.0
2023-05-17 15:25:00,385.89,386.16,385.77,386.11,16747.0,381.434,381.7009,381.3154,381.6515,16747.0
2023-05-17 15:30:00,386.21,386.64,386.18,386.49,51563.0,381.7503,382.1754,381.7207,382.0271,51563.0
2023-05-17 15:35:00,386.6,386.71,386.35,386.52,22538.0,382.1358,382.2446,381.8887,382.0568,22538.0
2023-05-17 15:40:00,386.49,387.11,386.44,386.71,29441.0,382.0271,382.6399,381.9777,382.2446,29441.0
2023-05-17 15:45:00,386.75,386.85,386.44,386.81,38254.0,382.2841,382.3829,381.9777,382.3434,38254.0
2023-05-17 15:50:00,386.75,387.19,386.7,387.05,54030.0,382.2841,382.719,382.2347,382.5806,54030.0
2023-05-17 15:55:00,387.12,387.52,386.77,387.17,161177.0,382.6498,383.0452,382.3039,382.6992,161177.0
2023-05-18 09:30:00,387.11,387.67,386.8,387.03,38941.0,382.6399,383.1935,382.3335,382.5609,38941.0
2023-05-18 09:35:00,387.2,387.38,386.56,387.14,24705.0,382.7289,382.9068,382.0963,382.6696,24705.0
2023-05-18 09:40:00,387.14,387.86,387.14,387.59,15549.0,382.6696,383.3813,382.6696,383.1144,15549.0
2023-05-18 09:45:00,387.72,388.66,387.56,388.36,27476.0,383.2429,384.172,383.0847,383.8755,27476.0
2023-05-18 09:50:00,388.23,388.66,388.02,388.6,26085.0,383.747,384.172,383.5394,384.1127,26085.0
2023-05-18 09:55:00,388.53,388.67,388.27,388.61,16329.0,384.0435,384.1819,383.7865,384.1226,16329.0
2023-05-18 10:00:00,388.67,388.67,388.0,388.18,15872.0,384.1819,384.1819,383.5197,383.6976,15872.0
2023-05-18 10:05:00,388.2,389.1,387.92,389.1,20935.0,383.7174,384.607,383.4406,384.607,20935.0
2023-05-18 10:10:00,389.09,389.12,388.16,388.48,16528.0,384.5971,384.6267,383.6778,383.9941,16528.0
2023-05-18 10:15:00,388.48,388.97,388.45,388.95,11615.0,383.9941,384.4785,383.9645,384.4587,11615.0
2023-05-18 10:20:00,388.96,389.67,388.73,389.55,27409.0,384.4686,385.1704,384.2412,385.0518,27409.0
2023-05-18 10:25:00,389.59,389.74,389.21,389.29,16338.0,385.0913,385.2396,384.7157,384.7948,16338.0
2023-05-18 10:30:00,389.36,390.22,389.23,390.08,42947.0,384.864,385.714,384.7355,385.5756,42947.0
2023-05-18 10:35:00,390.08,390.23,389.27,389.51,28363.0,385.5756,385.7239,384.775,385.0122,28363.0
2023-05-18 10:40:00,389.41,389.46,388.67,388.68,19454.0,384.9134,384.9628,384.1819,384.1918,19454.0
2023-05-18 10:45:00,388.68,389.0,388.55,388.97,20123.0,384.1918,384.5081,384.0633,384.4785,20123.0
2023-05-18 10:50:00,389.03,389.14,388.85,388.93,15061.0,384.5378,384.6465,384.3598,384.4389,15061.0
2023-05-18 10:55:00,388.91,388.93,388.47,388.77,8497.0,384.4192,384.4389,383.9842,384.2808,8497.0
2023-05-18 11:00:00,388.8,389.5,388.71,389.35,11686.0,384.3104,385.0023,384.2215,384.8541,11686.0
2023-05-18 11:05:00,389.33,389.47,389.21,389.36,12749.0,384.8343,384.9727,384.7157,384.864,12749.0
2023-05-18 11:10:00,389.36,389.36,388.9,388.99,7648.0,384.864,384.864,384.4093,384.4982,7648.0
2023-05-18 11:15:00,389.05,389.1,388.43,388.48,8759.0,384.5575,384.607,383.9447,383.9941,8759.0
2023-05-18 11:20:00,388.35,388.45,387.69,387.7,7000.0,383.8656,383.9645,383.2132,383.2231,7000.0
2023-05-18 11:25:00,387.72,388.31,387.59,388.16,9931.0,383.2429,383.8261,383.1144,383.6778,9931.0
2023-05-18 11:30:00,388.28,388.53,388.15,388.17,10765.0,383.7964,384.0435,383.6679,383.6877,10765.0
2023-05-18 11:35:00,388.17,388.46,387.91,388.11,8734.0,383.6877,383.9744,383.4307,383.6284,8734.0
2023-05-18 11:40:00,388.02,388.39,387.87,388.38,7614.0,383.5394,383.9052,383.3912,383.8953,7614.0
2023-05-18 11:45:00,388.34,389.13,388.27,389.04,8950.0,383.8557,384.6366,383.7865,384.5477,8950.0
2023-05-18 11:50:00,389.06,389.35,388.9,389.01,8559.0,384.5674,384.8541,384.4093,384.518,8559.0
2023-05-18 11:55:00,389.03,389.05,387.61,387.84,11205.0,384.5378,384.5575,383.1342,383.3615,11205.0
2023-05-18 12:00:00,387.78,387.86,387.53,387.82,6269.0,383.3022,383.3813,383.0551,383.3417,6269.0
2023-05-18 12:05:00,387.84,387.9,387.03,387.1,11966.0,383.3615,383.4208,382.5609,382.6301,11966.0
2023-05-18 12:10:00,387.03,387.32,386.42,386.55,14502.0,382.5609,382.8475,381.9579,382.0864,14502.0
2023-05-18 12:15:00,386.34,386.73,386.04,386.51,13180.0,381.8788,382.2643,381.5823,382.0469,13180.0
2023-05-18 12:20:00,386.62,387.15,386.38,387.13,10811.0,382.1556,382.6795,381.9184,382.6597,10811.0
2023-05-18 12:25:00,387.06,387.15,386.25,386.56,19770.0,382.5905,382.6795,381.7899,382.0963,19770.0
2023-05-18 12:30:00,386.47,386.96,386.45,386.96,11101.0,382.0073,382.4917,381.9876,382.4917,11101.0
2023-05-18 12:35:00,386.92,387.52,386.76,386.85,17662.0,382.4521,383.0452,382.294,382.3829,17662.0
2023-05-18 12:40:00,386.85,386.86,386.37,386.71,7891.0,382.3829,382.3928,381.9085,382.2446,7891.0
2023-05-18 12:45:00,386.7,387.15,386.68,387.04,4383.0,382.2347,382.6795,382.2149,382.5707,4383.0
2023-05-18 12:50:00,387.01,387.62,387.0,387.62,11649.0,382.5411,383.1441,382.5312,383.1441,11649.0
2023-05-18 12:55:00,387.52,387.6,387.04,387.47,10594.0,383.0452,383.1243,382.5707,382.9958,10594.0
2023-05-18 13:00:00,387.48,387.8,387.29,387.3,13801.0,383.0057,383.322,382.8179,382.8277,13801.0
2023-05-18 13:05:00,387.18,387.28,386.59,387.08,7262.0,382.7091,382.808,382.1259,382.6103,7262.0
2023-05-18 13:10:00,387.08,387.11,386.78,386.78,8242.0,382.6103,382.6399,382.3138,382.3138,8242.0
2023-05-18 13:15:00,386.88,387.05,386.62,386.99,18381.0,382.4126,382.5806,382.1556,382.5213,18381.0
2023-05-18 13:20:00,386.97,387.26,386.97,387.06,16838.0,382.5016,382.7882,382.5016,382.5905,16838.0
2023-05-18 13:25:00,387.05,387.64,386.86,386.96,67346.0,382.5806,383.1638,382.3928,382.4917,67346.0
2023-05-18 13:30:00,387.0,387.26,386.85,387.01,26525.0,382.5312,382.7882,382.3829,382.5411,26525.0
2023-05-18 13:35:00,387.16,387.35,386.91,387.17,14881.0,382.6894,382.8772,382.4423,382.6992,14881.0
2023-05-18 13:40:00,387.15,387.2,386.61,386.71,42595.0,382.6795,382.7289,382.1457,382.2446,42595.0
2023-05-18 13:45:00,386.55,386.73,386.27,386.61,5823.0,382.0864,382.2643,381.8096,382.1457,5823.0
2023-05-18 13:50:00,386.59,386.59,386.21,386.22,10204.0,382.1259,382.1259,381.7503,381.7602,10204.0
2023-05-18 13:55:00,386.14,386.22,385.81,386.22,11355.0,381.6811,381.7602,381.355,381.7602,11355.0
2023-05-18 14:00:00,386.34,386.87,386.22,386.78,3852.0,381.8788,382.4027,381.7602,382.3138,3852.0
2023-05-18 14:05:00,386.87,387.29,386.87,386.98,11320.0,382.4027,382.8179,382.4027,382.5114,11320.0
2023-05-18 14:10:00,387.1,387.21,386.86,387.21,7326.0,382.6301,382.7388,382.3928,382.7388,7326.0
2023-05-18 14:15:00,387.13,387.73,387.06,387.73,10184.0,382.6597,383.2528,382.5905,383.2528,10184.0
2023-05-18 14:20:00,387.73,388.18,387.72,388.1,17220.0,383.2528,383.6976,383.2429,383.6185,17220.0
2023-05-18 14:25:00,388.16,388.6,388.16,388.28,11609.0,383.6778,384.1127,383.6778,383.7964,11609.0
2023-05-18 14:30:00,388.31,388.54,388.28,388.54,12108.0,383.8261,384.0534,383.7964,384.0534,12108.0
2023-05-18 14:35:00,388.44,388.55,388.36,388.46,6390.0,383.9546,384.0633,383.8755,383.9744,6390.0
2023-05-18 14:40:00,388.36,388.48,388.27,388.4,8693.0,383.8755,383.9941,383.7865,383.915,8693.0
2023-05-18 14:45:00,388.46,388.68,388.36,388.55,6682.0,383.9744,384.1918,383.8755,384.0633,6682.0
2023-05-18 14:50:00,388.68,388.95,388.59,388.7,7505.0,384.1918,384.4587,384.1029,384.2116,7505.0
2023-05-18 14:55:00,388.68,388.91,388.68,388.75,7437.0,384.1918,384.4192,384.1918,384.261,7437.0
2023-05-18 15:00:00,388.75,388.9,388.12,388.16,12260.0,384.261,384.4093,383.6383,383.6778,12260.0
2023-05-18 15:05:00,388.16,388.58,387.88,388.58,10554.0,383.6778,384.093,383.401,384.093,10554.0
2023-05-18 15:10:00,388.55,388.74,388.47,388.55,12368.0,384.0633,384.2511,383.9842,384.0633,12368.0
2023-05-18 15:15:00,388.56,389.07,388.56,388.99,13197.0,384.0732,384.5773,384.0732,384.4982,13197.0
2023-05-18 15:20:00,389.02,389.04,388.4,388.43,18285.0,384.5279,384.5477,383.915,383.9447,18285.0
2023-05-18 15:25:00,388.47,388.86,388.34,388.86,21700.0,383.9842,384.3697,383.8557,384.3697,21700.0
2023-05-18 15:30:00,388.86,389.07,388.78,389.02,10542.0,384.3697,384.5773,384.2907,384.5279,10542.0
2023-05-18 15:35:00,389.0,389.01,388.53,388.8,19081.0,384.5081,384.518,384.0435,384.3104,19081.0
2023-05-18 15:40:00,388.8,389.7,388.76,389.66,15732.0,384.3104,385.2,384.2709,385.1605,15732.0
2023-05-18 15:45:00,389.78,390.04,389.74,389.89,37257.0,385.2791,385.5361,385.2396,385.3878,37257.0
2023-05-18 15:50:00,390.02,390.91,390.0,390.46,55541.0,385.5163,386.3961,385.4966,385.9513,55541.0
2023-05-18 15:55:00,390.55,391.78,390.49,391.6,282934.0,386.0402,387.256,385.9809,387.0781,282934.0
2023-05-19 09:30:00,392.0,392.2,389.89,391.67,235489.0,387.4735,387.6712,385.3878,387.1473,235489.0
2023-05-19 09:35:00,391.67,391.7,391.17,391.35,20025.0,387.1473,387.1769,386.6531,386.831,20025.0
2023-05-19 09:40:00,391.42,391.64,390.74,391.57,21423.0,386.9002,387.1176,386.228,387.0484,21423.0
2023-05-19 09:45:00,391.56,391.59,390.54,390.75,12967.0,387.0386,387.0682,386.0303,386.2379,12967.0
2023-05-19 09:50:00,390.75,390.76,390.34,390.52,17550.0,386.2379,386.2478,385.8326,386.0106,17550.0
2023-05-19 09:55:00,390.64,390.93,390.41,390.56,24880.0,386.1292,386.4158,385.9018,386.0501,24880.0
2023-05-19 10:00:00,390.6,390.64,389.51,389.52,13469.0,386.0896,386.1292,385.0122,385.0221,13469.0
2023-05-19 10:05:00,389.62,389.96,389.15,389.77,22244.0,385.121,385.457,384.6564,385.2692,22244.0
2023-05-19 10:10:00,389.77,389.78,389.09,389.29,19607.0,385.2692,385.2791,384.5971,384.7948,19607.0
2023-05-19 10:15:00,389.35,389.77,389.29,389.56,10633.0,384.8541,385.2692,384.7948,385.0617,10633.0
2023-05-19 10:20:00,389.46,389.46,389.12,389.3,15283.0,384.9628,384.9628,384.6267,384.8047,15283.0
2023-05-19 10:25:00,389.3,389.49,389.17,389.18,17876.0,384.8047,384.9925,384.6762,384.686,17876.0
2023-05-19 10:30:00,389.24,389.52,389.07,389.24,33315.0,384.7453,385.0221,384.5773,384.7453,33315.0
2023-05-19 10:35:00,389.26,389.36,388.52,388.81,14264.0,384.7651,384.864,384.0337,384.3203,14264.0
2023-05-19 10:40:00,388.79,388.84,388.1,388.17,20691.0,384.3005,384.35,383.6185,383.6877,20691.0
2023-05-19 10:45:00,388.17,388.64,388.11,388.35,19776.0,383.6877,384.1523,383.6284,383.8656,19776.0
2023-05-19 10:50:00,388.35,388.89,388.34,388.49,20761.0,383.8656,384.3994,383.8557,384.004,20761.0
2023-05-19 10:55:00,388.56,388.7,388.46,388.55,14351.0,384.0732,384.2116,383.9744,384.0633,14351.0
2023-05-19 11:00:00,388.54,389.1,388.48,388.73,23303.0,384.0534,384.607,383.9941,384.2412,23303.0
2023-05-19 11:05:00,388.66,388.66,387.76,387.87,20889.0,384.172,384.172,383.2824,383.3912,20889.0
2023-05-19 11:10:00,387.86,388.27,387.75,387.97,19622.0,383.3813,383.7865,383.2726,383.49,19622.0
2023-05-19 11:15:00,387.83,388.01,387.16,387.44,22616.0,383.3516,383.5295,382.6894,382.9661,22616.0
2023-05-19 11:20:00,387.44,388.16,387.44,387.67,11264.0,382.9661,383.6778,382.9661,383.1935,11264.0
2023-05-19 11:25:00,387.67,388.0,387.01,387.2,11408.0,383.1935,383.5197,382.5411,382.7289,11408.0
2023-05-19 11:30:00,387.2,387.37,386.6,386.91,22392.0,382.7289,382.8969,382.1358,382.4423,22392.0
2023-05-19 11:35:00,386.8,386.91,386.15,386.5,7916.0,382.3335,382.4423,381.691,382.037,7916.0
2023-05-19 11:40:00,386.43,386.64,386.14,386.61,9108.0,381.9678,382.1754,381.6811,382.1457,9108.0
2023-05-19 11:45:00,386.59,387.26,386.59,387.1,23549.0,382.1259,382.7882,382.1259,382.6301,23549.0
2023-05-19 11:50:00,387.27,387.56,387.07,387.43,11135.0,382.7981,383.0847,382.6004,382.9562,11135.0
2023-05-19 11:55:00,387.55,388.11,387.29,387.4,19788.0,383.0749,383.6284,382.8179,382.9266,19788.0
2023-05-19 12:00:00,387.4,387.56,386.98,387.46,12755.0,382.9266,383.0847,382.5114,382.9859,12755.0
2023-05-19 12:05:00,387.4,387.57,386.94,386.96,14430.0,382.9266,383.0946,382.4719,382.4917,14430.0
2023-05-19 12:10:00,387.11,387.27,386.81,386.92,20141.0,382.6399,382.7981,382.3434,382.4521,20141.0
2023-05-19 12:15:00,386.91,387.05,386.43,386.89,13443.0,382.4423,382.5806,381.9678,382.4225,13443.0
2023-05-19 12:20:00,387.0,387.06,386.8,386.88,17343.0,382.5312,382.5905,382.3335,382.4126,17343.0
2023-05-19 12:25:00,387.01,387.04,386.62,386.64,4924.0,382.5411,382.5707,382.1556,382.1754,4924.0
2023-05-19 12:30:00,386.63,386.67,385.8,385.92,10504.0,382.1655,382.205,381.3451,381.4637,10504.0
2023-05-19 12:35:00,386.02,386.8,385.93,386.62,8699.0,381.5625,382.3335,381.4736,382.1556,8699.0
2023-05-19 12:40:00,386.62,387.12,386.57,386.87,6307.0,382.1556,382.6498,382.1062,382.4027,6307.0
2023-05-19 12:45:00,387.0,387.09,386.77,387.02,9741.0,382.5312,382.6202,382.3039,382.551,9741.0
2023-05-19 12:50:00,386.98,387.3,386.78,387.22,5824.0,382.5114,382.8277,382.3138,382.7487,5824.0
2023-05-19 12:55:00,387.31,387.42,387.18,387.21,6703.0,382.8376,382.9464,382.7091,382.7388,6703.0
2023-05-19 13:00:00,387.43,387.62,387.29,387.42,9466.0,382.9562,383.1441,382.8179,382.9464,9466.0
2023-05-19 13:05:00,387.32,387.47,387.19,387.21,7981.0,382.8475,382.9958,382.719,382.7388,7981.0
2023-05-19 13:10:00,387.26,387.27,386.92,387.17,7589.0,382.7882,382.7981,382.4521,382.6992,7589.0
2023-05-19 13:15:00,387.25,387.25,386.92,387.07,6754.0,382.7783,382.7783,382.4521,382.6004,6754.0
2023-05-19 13:20:00,387.05,387.15,386.64,387.01,8443.0,382.5806,382.6795,382.1754,382.5411,8443.0
2023-05-19 13:25:00,387.01,387.08,386.65,386.83,6385.0,382.5411,382.6103,382.1853,382.3632,6385.0
2023-05-19 13:30:00,386.74,386.9,386.55,386.64,7398.0,382.2742,382.4324,382.0864,382.1754,7398.0
2023-05-19 13:35:00,386.73,386.73,386.29,386.58,14682.0,382.2643,382.2643,381.8294,382.1161,14682.0
2023-05-19 13:40:00,386.52,386.58,386.12,386.19,7589.0,382.0568,382.1161,381.6614,381.7306,7589.0
2023-05-19 13:45:00,386.2,386.52,386.13,386.28,8716.0,381.7404,382.0568,381.6713,381.8195,8716.0
2023-05-19 13:50:00,386.29,386.6,386.17,386.6,9285.0,381.8294,382.1358,381.7108,382.1358,9285.0
2023-05-19 13:55:00,386.48,386.53,386.24,386.28,6618.0,382.0172,382.0666,381.78,381.8195,6618.0
2023-05-19 14:00:00,386.25,386.26,386.03,386.1,7979.0,381.7899,381.7998,381.5724,381.6416,7979.0
2023-05-19 14:05:00,386.17,386.54,386.07,386.13,4903.0,381.7108,382.0765,381.612,381.6713,4903.0
2023-05-19 14:10:00,386.08,386.51,385.85,386.41,13688.0,381.6218,382.0469,381.3945,381.948,13688.0
2023-05-19 14:15:00,386.31,386.43,385.95,386.34,10816.0,381.8492,381.9678,381.4933,381.8788,10816.0
2023-05-19 14:20:00,386.36,386.62,386.33,386.58,9271.0,381.8986,382.1556,381.8689,382.1161,9271.0
2023-05-19 14:25:00,386.57,386.57,385.99,386.02,9556.0,382.1062,382.1062,381.5329,381.5625,9556.0
2023-05-19 14:30:00,386.01,386.01,385.71,385.92,17022.0,381.5526,381.5526,381.2561,381.4637,17022.0
2023-05-19 14:35:00,385.85,386.19,385.73,386.04,9117.0,381.3945,381.7306,381.2759,381.5823,9117.0
2023-05-19 14:40:00,386.11,386.11,385.79,385.94,10770.0,381.6515,381.6515,381.3352,381.4835,10770.0
2023-05-19 14:45:00,386.0,386.09,385.57,385.82,14738.0,381.5428,381.6317,381.1177,381.3648,14738.0
2023-05-19 14:50:00,385.82,386.22,385.74,385.94,13880.0,381.3648,381.7602,381.2858,381.4835,13880.0
2023-05-19 14:55:00,386.08,386.24,385.89,386.14,10397.0,381.6218,381.78,381.434,381.6811,10397.0
2023-05-19 15:00:00,386.08,386.4,386.08,386.3,18641.0,381.6218,381.9381,381.6218,381.8393,18641.0
2023-05-19 15:05:00,386.3,386.43,386.09,386.27,14627.0,381.8393,381.9678,381.6317,381.8096,14627.0
2023-05-19 15:10:00,386.36,386.62,386.33,386.47,10946.0,381.8986,382.1556,381.8689,382.0073,10946.0
2023-05-19 15:15:00,386.42,386.46,385.9,385.94,10611.0,381.9579,381.9974,381.4439,381.4835,10611.0
2023-05-19 15:20:00,385.93,385.94,385.64,385.79,13822.0,381.4736,381.4835,381.1869,381.3352,13822.0
2023-05-19 15:25:00,385.81,385.84,385.39,385.48,15693.0,381.355,381.3846,380.9398,381.0288,15693.0
2023-05-19 15:30:00,385.53,385.77,385.22,385.27,36539.0,381.0782,381.3154,380.7718,380.8212,36539.0
2023-05-19 15:35:00,385.15,385.57,385.14,385.49,17117.0,380.7026,381.1177,380.6927,381.0386,17117.0
2023-05-19 15:40:00,385.43,385.81,385.42,385.6,23662.0,380.9793,381.355,380.9695,381.1474,23662.0
2023-05-19 15:45:00,385.63,385.72,385.31,385.38,30079.0,381.177,381.266,380.8607,380.9299,30079.0
2023-05-19 15:50:00,385.32,385.96,385.18,385.87,52317.0,380.8706,381.5032,380.7322,381.4143,52317.0
2023-05-19 15:55:00,385.96,386.12,385.25,385.58,141810.0,381.5032,381.6614,380.8014,381.1276,141810.0
2023-05-22 09:30:00,384.99,385.14,384.33,384.7,42418.0,380.5444,380.6927,379.892,380.2578,42418.0
2023-05-22 09:35:00,384.65,385.57,384.48,385.5,14349.0,380.2083,381.1177,380.0403,381.0485,14349.0
2023-05-22 09:40:00,385.49,386.15,385.48,385.54,11912.0,381.0386,381.691,381.0288,381.0881,11912.0
2023-05-22 09:45:00,385.54,385.54,384.34,385.36,9138.0,381.0881,381.0881,379.9019,380.9101,9138.0
2023-05-22 09:50:00,385.35,386.11,385.35,386.02,7835.0,380.9003,381.6515,380.9003,381.5625,7835.0
2023-05-22 09:55:00,386.0,386.01,385.05,385.16,5898.0,381.5428,381.5526,380.6037,380.7125,5898.0
2023-05-22 10:00:00,385.07,385.65,384.68,385.63,8545.0,380.6235,381.1968,380.238,381.177,8545.0
2023-05-22 10:05:00,385.59,385.63,384.33,384.6,10155.0,381.1375,381.177,379.892,380.1589,10155.0
2023-05-22 10:10:00,384.68,386.7,384.68,386.7,16071.0,380.238,382.2347,380.238,382.2347,16071.0
2023-05-22 10:15:00,386.76,387.11,386.56,387.07,11010.0,382.294,382.6399,382.0963,382.6004,11010.0
2023-05-22 10:20:00,387.03,387.37,386.35,387.03,9198.0,382.5609,382.8969,381.8887,382.5609,9198.0
2023-05-22 10:25:00,386.91,387.19,386.63,386.78,8215.0,382.4423,382.719,382.1655,382.3138,8215.0
2023-05-22 10:30:00,386.87,386.95,386.59,386.73,8614.0,382.4027,382.4818,382.1259,382.2643,8614.0
2023-05-22 10:35:00,386.75,387.22,386.69,386.97,9944.0,382.2841,382.7487,382.2248,382.5016,9944.0
2023-05-22 10:40:00,386.97,386.98,386.34,386.34,6353.0,382.5016,382.5114,381.8788,381.8788,6353.0
2023-05-22 10:45:00,386.28,386.46,386.0,386.2,13837.0,381.8195,381.9974,381.5428,381.7404,13837.0
2023-05-22 10:50:00,386.13,386.21,385.86,386.01,4297.0,381.6713,381.7503,381.4044,381.5526,4297.0
2023-05-22 10:55:00,386.0,386.33,385.38,386.33,19757.0,381.5428,381.8689,380.9299,381.8689,19757.0
2023-05-22 11:00:00,386.28,386.64,386.2,386.54,9790.0,381.8195,382.1754,381.7404,382.0765,9790.0
2023-05-22 11:05:00,386.54,386.54,386.27,386.54,12579.0,382.0765,382.0765,381.8096,382.0765,12579.0
2023-05-22 11:10:00,386.54,386.54,386.02,386.2,8601.0,382.0765,382.0765,381.5625,381.7404,8601.0
2023-05-22 11:15:00,386.25,386.26,386.0,386.1,5980.0,381.7899,381.7998,381.5428,381.6416,5980.0
2023-05-22 11:20:00,386.07,386.27,386.05,386.24,6981.0,381.612,381.8096,381.5922,381.78,6981.0
2023-05-22 11:25:00,386.27,386.34,386.05,386.34,12910.0,381.8096,381.8788,381.5922,381.8788,12910.0
2023-05-22 11:30:00,386.37,386.46,386.02,386.02,19784.0,381.9085,381.9974,381.5625,381.5625,19784.0
2023-05-22 11:35:00,385.93,385.93,385.24,385.4,23811.0,381.4736,381.4736,380.7915,380.9497,23811.0
2023-05-22 11:40:00,385.31,385.59,385.19,385.46,4949.0,380.8607,381.1375,380.7421,381.009,4949.0
2023-05-22 11:45:00,385.21,385.38,385.12,385.27,5862.0,380.7619,380.9299,380.6729,380.8212,5862.0
2023-05-22 11:50:00,385.34,385.55,385.33,385.44,6688.0,380.8904,381.098,380.8805,380.9892,6688.0
2023-05-22 11:55:00,385.51,385.98,385.42,385.75,7685.0,381.0584,381.523,380.9695,381.2956,7685.0
2023-05-22 12:00:00,385.7,385.93,385.69,385.83,5378.0,381.2462,381.4736,381.2363,381.3747,5378.0
2023-05-22 12:05:00,385.79,386.18,385.77,385.96,7246.0,381.3352,381.7207,381.3154,381.5032,7246.0
2023-05-22 12:10:00,385.96,386.06,385.68,385.79,14192.0,381.5032,381.6021,381.2265,381.3352,14192.0
2023-05-22 12:15:00,385.8,385.8,385.52,385.72,7061.0,381.3451,381.3451,381.0683,381.266,7061.0
2023-05-22 12:20:00,385.75,385.89,385.35,385.43,4996.0,381.2956,381.434,380.9003,380.9793,4996.0
2023-05-22 12:25:00,385.46,385.68,385.4,385.4,5802.0,381.009,381.2265,380.9497,380.9497,5802.0
2023-05-22 12:30:00,385.36,385.46,385.12,385.12,4757.0,380.9101,381.009,380.6729,380.6729,4757.0
2023-05-22 12:35:00,385.16,385.72,385.16,385.28,5202.0,380.7125,381.266,380.7125,380.8311,5202.0
2023-05-22 12:40:00,385.24,385.52,385.19,385.52,4187.0,380.7915,381.0683,380.7421,381.0683,4187.0
2023-05-22 12:45:00,385.43,385.48,385.02,385.09,5562.0,380.9793,381.0288,380.5741,380.6433,5562.0
2023-05-22 12:50:00,385.14,385.34,385.14,385.29,4006.0,380.6927,380.8904,380.6927,380.841,4006.0
2023-05-22 12:55:00,385.34,385.58,385.3,385.56,8035.0,380.8904,381.1276,380.8508,381.1078,8035.0
2023-05-22 13:00:00,385.79,385.86,385.68,385.85,3668.0,381.3352,381.4044,381.2265,381.3945,3668.0
2023-05-22 13:05:00,385.8,386.08,385.68,385.68,6743.0,381.3451,381.6218,381.2265,381.2265,6743.0
2023-05-22 13:10:00,385.63,385.96,385.08,385.15,9158.0,381.177,381.5032,380.6334,380.7026,9158.0
2023-05-22 13:15:00,385.13,385.32,384.89,385.29,4836.0,380.6828,380.8706,380.4456,380.841,4836.0
2023-05-22 13:20:00,385.34,385.77,385.34,385.75,3172.0,380.8904,381.3154,380.8904,381.2956,3172.0
2023-05-22 13:25:00,385.65,385.89,385.57,385.79,5610.0,381.1968,381.434,381.1177,381.3352,5610.0
2023-05-22 13:30:00,385.78,385.83,385.69,385.83,5053.0,381.3253,381.3747,381.2363,381.3747,5053.0
2023-05-22 13:35:00,385.77,385.83,385.54,385.54,14266.0,381.3154,381.3747,381.0881,381.0881,14266.0
2023-05-22 13:40:00,385.53,385.63,385.24,385.24,23890.0,381.0782,381.177,380.7915,380.7915,23890.0
2023-05-22 13:45:00,385.39,385.43,385.06,385.15,6106.0,380.9398,380.9793,380.6136,380.7026,6106.0
2023-05-22 13:50:00,385.14,385.36,385.1,385.19,3851.0,380.6927,380.9101,380.6532,380.7421,3851.0
2023-05-22 13:55:00,385.28,385.79,385.28,385.66,3323.0,380.8311,381.3352,380.8311,381.2067,3323.0
2023-05-22 14:00:00,385.64,386.12,385.63,386.0,4928.0,381.1869,381.6614,381.177,381.5428,4928.0
2023-05-22 14:05:00,386.0,386.13,385.85,386.13,5946.0,381.5428,381.6713,381.3945,381.6713,5946.0
2023-05-22 14:10:00,386.11,386.11,385.62,385.62,3822.0,381.6515,381.6515,381.1671,381.1671,3822.0
2023-05-22 14:15:00,385.71,386.09,385.64,386.03,4787.0,381.2561,381.6317,381.1869,381.5724,4787.0
2023-05-22 14:20:00,386.07,386.26,386.01,386.07,3931.0,381.612,381.7998,381.5526,381.612,3931.0
2023-05-22 14:25:00,386.04,386.22,386.03,386.2,2591.0,381.5823,381.7602,381.5724,381.7404,2591.0
2023-05-22 14:30:00,386.22,386.3,386.15,386.18,23029.0,381.7602,381.8393,381.691,381.7207,23029.0
2023-05-22 14:35:00,386.1,386.1,385.46,385.52,5462.0,381.6416,381.6416,381.009,381.0683,5462.0
2023-05-22 14:40:00,385.58,385.66,385.36,385.66,9551.0,381.1276,381.2067,380.9101,381.2067,9551.0
2023-05-22 14:45:00,385.63,385.63,385.4,385.47,4835.0,381.177,381.177,380.9497,381.0189,4835.0
2023-05-22 14:50:00,385.47,385.72,385.35,385.35,7650.0,381.0189,381.266,380.9003,380.9003,7650.0
2023-05-22 14:55:00,385.2,385.3,384.96,385.3,11141.0,380.752,380.8508,380.5148,380.8508,11141.0
2023-05-22 15:00:00,385.35,385.48,385.17,385.18,9934.0,380.9003,381.0288,380.7223,380.7322,9934.0
2023-05-22 15:05:00,385.19,385.54,385.18,385.54,11581.0,380.7421,381.0881,380.7322,381.0881,11581.0
2023-05-22 15:10:00,385.55,385.55,385.36,385.38,14582.0,381.098,381.098,380.9101,380.9299,14582.0
2023-05-22 15:15:00,385.33,385.85,385.31,385.82,14614.0,380.8805,381.3945,380.8607,381.3648,14614.0
2023-05-22 15:20:00,385.82,385.84,384.89,384.97,57911.0,381.3648,381.3846,380.4456,380.5247,57911.0
2023-05-22 15:25:00,384.99,385.03,384.69,384.94,15039.0,380.5444,380.584,380.2479,380.495,15039.0
2023-05-22 15:30:00,384.94,385.15,384.81,384.85,13321.0,380.495,380.7026,380.3665,380.406,13321.0
2023-05-22 15:35:00,384.83,385.14,384.49,385.11,14949.0,380.3863,380.6927,380.0502,380.663,14949.0
2023-05-22 15:40:00,385.08,385.23,384.91,385.12,11658.0,380.6334,380.7817,380.4653,380.6729,11658.0
2023-05-22 15:45:00,385.16,385.4,384.84,384.87,18915.0,380.7125,380.9497,380.3962,380.4258,18915.0
2023-05-22 15:50:00,384.92,384.98,384.34,384.61,30571.0,380.4752,380.5345,379.9019,380.1688,30571.0
2023-05-22 15:55:00,384.59,384.66,384.18,384.55,68911.0,380.149,380.2182,379.7438,380.1095,68911.0
2023-05-23 09:30:00,381.52,382.03,378.25,378.51,71772.0,377.1145,377.6186,373.8823,374.1392,71772.0
2023-05-23 09:35:00,378.32,378.54,377.53,377.97,22470.0,373.9514,374.1689,373.1706,373.6055,22470.0
2023-05-23 09:40:00,378.14,378.66,377.99,378.24,22515.0,373.7735,374.2875,373.6253,373.8724,22515.0
2023-05-23 09:45:00,378.38,379.31,378.3,379.3,29075.0,374.0107,374.93,373.9317,374.9201,29075.0
2023-05-23 09:50:00,379.12,379.66,378.75,379.36,140199.0,374.7422,375.276,374.3765,374.9794,140199.0
2023-05-23 09:55:00,379.28,379.6,378.98,379.46,42776.0,374.9004,375.2167,374.6038,375.0783,42776.0
2023-05-23 10:00:00,379.41,380.1,379.41,379.63,31051.0,375.0289,375.7109,375.0289,375.2463,31051.0
2023-05-23 10:05:00,379.59,379.59,378.97,379.06,40532.0,375.2068,375.2068,374.5939,374.6829,40532.0
2023-05-23 10:10:00,379.05,379.16,378.28,378.43,18171.0,374.673,374.7817,373.9119,374.0602,18171.0
2023-05-23 10:15:00,378.42,378.51,377.68,378.37,88041.0,374.0503,374.1392,373.3188,374.0009,88041.0
2023-05-23 10:20:00,378.39,378.49,377.86,378.07,28639.0,374.0206,374.1195,373.4968,373.7043,28639.0
2023-05-23 10:25:00,378.17,378.25,377.17,377.65,17826.0,373.8032,373.8823,372.8147,373.2892,17826.0
2023-05-23 10:30:00,377.63,377.64,376.5,376.87,21596.0,373.2694,373.2793,372.1525,372.5182,21596.0
2023-05-23 10:35:00,376.89,377.46,376.76,377.14,21813.0,372.538,373.1014,372.4095,372.7851,21813.0
2023-05-23 10:40:00,377.12,377.42,376.69,376.76,13405.0,372.7653,373.0618,372.3403,372.4095,13405.0
2023-05-23 10:45:00,376.64,376.68,376.17,376.64,10069.0,372.2908,372.3304,371.8263,372.2908,10069.0
2023-05-23 10:50:00,376.6,376.6,375.99,376.43,15115.0,372.2513,372.2513,371.6483,372.0833,15115.0
2023-05-23 10:55:00,376.37,376.95,376.22,376.77,5419.0,372.024,372.5973,371.8757,372.4193,5419.0
2023-05-23 11:00:00,376.83,377.36,376.7,376.99,10809.0,372.4786,373.0025,372.3501,372.6368,10809.0
2023-05-23 11:05:00,377.05,377.12,376.57,376.57,6285.0,372.6961,372.7653,372.2216,372.2216,6285.0
2023-05-23 11:10:00,376.55,376.78,376.3,376.3,7002.0,372.2019,372.4292,371.9548,371.9548,7002.0
2023-05-23 11:15:00,376.3,376.34,375.95,376.05,30865.0,371.9548,371.9943,371.6088,371.7077,30865.0
2023-05-23 11:20:00,376.12,376.51,375.97,376.17,34385.0,371.7768,372.1623,371.6286,371.8263,34385.0
2023-05-23 11:25:00,376.2,376.2,375.91,375.92,14911.0,371.8559,371.8559,371.5693,371.5792,14911.0
2023-05-23 11:30:00,375.92,375.92,374.79,374.79,35240.0,371.5792,371.5792,370.4622,370.4622,35240.0
2023-05-23 11:35:00,374.74,374.74,373.84,373.97,10396.0,370.4128,370.4128,369.5232,369.6517,10396.0
2023-05-23 11:40:00,373.98,374.05,373.65,373.86,12328.0,369.6616,369.7307,369.3354,369.5429,12328.0
2023-05-23 11:45:00,373.87,373.87,373.03,373.4,21830.0,369.5528,369.5528,368.7225,369.0883,21830.0
2023-05-23 11:50:00,373.54,373.93,373.08,373.93,18078.0,369.2266,369.6121,368.7719,369.6121,18078.0
2023-05-23 11:55:00,373.91,373.94,373.15,373.25,9944.0,369.5924,369.622,368.8411,368.94,9944.0
2023-05-23 12:00:00,373.27,373.85,373.18,373.78,17420.0,368.9598,369.5331,368.8708,369.4639,17420.0
2023-05-23 12:05:00,373.86,373.86,373.33,373.77,9758.0,369.5429,369.5429,369.0191,369.454,9758.0
2023-05-23 12:10:00,373.68,373.94,373.5,373.62,15436.0,369.365,369.622,369.1871,369.3057,15436.0
2023-05-23 12:15:00,373.61,373.93,373.43,373.82,24279.0,369.2958,369.6121,369.1179,369.5034,24279.0
2023-05-23 12:20:00,373.74,373.88,373.51,373.74,11924.0,369.4243,369.5627,369.197,369.4243,11924.0
2023-05-23 12:25:00,373.75,373.75,373.39,373.39,9505.0,369.4342,369.4342,369.0784,369.0784,9505.0
2023-05-23 12:30:00,373.36,373.5,373.18,373.19,8880.0,369.0487,369.1871,368.8708,368.8807,8880.0
2023-05-23 12:35:00,373.19,373.21,372.23,372.46,26142.0,368.8807,368.9004,367.9318,368.1591,26142.0
2023-05-23 12:40:00,372.42,372.64,372.15,372.5,14186.0,368.1196,368.337,367.8527,368.1986,14186.0
2023-05-23 12:45:00,372.5,372.58,371.68,371.93,17148.0,368.1986,368.2777,367.3881,367.6352,17148.0
2023-05-23 12:50:00,371.93,372.07,371.41,371.61,21796.0,367.6352,367.7736,367.1212,367.3189,21796.0
2023-05-23 12:55:00,371.69,372.03,371.53,371.53,20448.0,367.398,367.7341,367.2398,367.2398,20448.0
2023-05-23 13:00:00,371.61,371.96,371.56,371.86,24297.0,367.3189,367.6649,367.2695,367.566,24297.0
2023-05-23 13:05:00,371.86,372.14,371.71,372.12,13954.0,367.566,367.8428,367.4178,367.823,13954.0
2023-05-23 13:10:00,372.19,372.78,372.06,372.27,13918.0,367.8922,368.4754,367.7637,367.9713,13918.0
2023-05-23 13:15:00,372.27,372.49,372.11,372.49,7735.0,367.9713,368.1888,367.8132,368.1888,7735.0
2023-05-23 13:20:00,372.5,372.52,372.25,372.37,8127.0,368.1986,368.2184,367.9515,368.0701,8127.0
2023-05-23 13:25:00,372.37,372.5,371.5,371.71,17057.0,368.0701,368.1986,367.2102,367.4178,17057.0
2023-05-23 13:30:00,371.66,371.95,371.36,371.66,28344.0,367.3683,367.655,367.0718,367.3683,28344.0
2023-05-23 13:35:00,371.72,372.47,371.68,372.42,15825.0,367.4277,368.169,367.3881,368.1196,15825.0
2023-05-23 13:40:00,372.42,372.84,372.39,372.77,10166.0,368.1196,368.5347,368.0899,368.4655,10166.0
2023-05-23 13:45:00,372.83,372.84,372.27,372.29,15591.0,368.5248,368.5347,367.9713,367.9911,15591.0
2023-05-23 13:50:00,372.38,372.38,372.07,372.17,20181.0,368.08,368.08,367.7736,367.8725,20181.0
2023-05-23 13:55:00,372.17,372.26,371.76,371.79,13389.0,367.8725,367.9614,367.4672,367.4968,13389.0
2023-05-23 14:00:00,371.75,372.2,371.74,371.99,9307.0,367.4573,367.9021,367.4474,367.6945,9307.0
2023-05-23 14:05:00,372.06,372.18,371.67,371.67,10559.0,367.7637,367.8823,367.3782,367.3782,10559.0
2023-05-23 14:10:00,371.77,371.83,371.14,371.38,9664.0,367.4771,367.5364,366.8544,367.0916,9664.0
2023-05-23 14:15:00,371.4,371.58,371.15,371.3,8129.0,367.1113,367.2893,366.8642,367.0125,8129.0
2023-05-23 14:20:00,371.27,371.38,370.67,370.67,11276.0,366.9828,367.0916,366.3898,366.3898,11276.0
2023-05-23 14:25:00,370.71,371.22,370.44,370.97,10183.0,366.4293,366.9334,366.1624,366.6863,10183.0
2023-05-23 14:30:00,371.04,371.43,370.84,371.37,24731.0,366.7555,367.141,366.5578,367.0817,24731.0
2023-05-23 14:35:00,371.37,371.52,370.65,370.94,18631.0,367.0817,367.23,366.37,366.6567,18631.0
2023-05-23 14:40:00,370.91,371.04,370.64,371.0,12493.0,366.627,366.7555,366.3601,366.716,12493.0
2023-05-23 14:45:00,371.0,371.25,370.75,370.82,7455.0,366.716,366.9631,366.4689,366.538,7455.0
2023-05-23 14:50:00,370.83,371.33,370.83,371.33,11220.0,366.5479,367.0422,366.5479,367.0422,11220.0
2023-05-23 14:55:00,371.33,371.67,371.11,371.55,10760.0,367.0422,367.3782,366.8247,367.2596,10760.0
2023-05-23 15:00:00,371.63,371.8,371.29,371.4,8945.0,367.3387,367.5067,367.0026,367.1113,8945.0
2023-05-23 15:05:00,371.46,371.73,371.44,371.69,25488.0,367.1707,367.4375,367.1509,367.398,25488.0
2023-05-23 15:10:00,371.73,371.95,371.6,371.81,17012.0,367.4375,367.655,367.309,367.5166,17012.0
2023-05-23 15:15:00,371.82,371.82,370.88,370.88,11814.0,367.5265,367.5265,366.5974,366.5974,11814.0
2023-05-23 15:20:00,370.89,371.68,370.84,371.68,9878.0,366.6072,367.3881,366.5578,367.3881,9878.0
2023-05-23 15:25:00,371.78,371.88,371.55,371.88,16365.0,367.487,367.5858,367.2596,367.5858,16365.0
2023-05-23 15:30:00,371.78,372.28,371.73,372.24,33680.0,367.487,367.9812,367.4375,367.9416,33680.0
2023-05-23 15:35:00,372.27,372.76,372.19,372.63,27779.0,367.9713,368.4556,367.8922,368.3271,27779.0
2023-05-23 15:40:00,372.63,372.74,372.31,372.53,30658.0,368.3271,368.4359,368.0108,368.2283,30658.0
2023-05-23 15:45:00,372.53,373.25,372.36,372.99,106301.0,368.2283,368.94,368.0603,368.683,106301.0
2023-05-23 15:50:00,372.97,373.87,372.68,373.87,165979.0,368.6632,369.5528,368.3766,369.5528,165979.0
2023-05-23 15:55:00,373.81,375.01,373.68,373.83,436504.0,369.4935,370.6797,369.365,369.5133,436504.0
2023-05-24 09:30:00,369.37,369.61,367.39,368.74,91207.0,365.1048,365.342,363.1477,364.4821,91207.0
2023-05-24 09:35:00,368.65,369.04,367.46,367.78,24413.0,364.3931,364.7786,363.2168,363.5331,24413.0
2023-05-24 09:40:00,367.98,368.38,367.2,367.46,21905.0,363.7308,364.1262,362.9598,363.2168,21905.0
2023-05-24 09:45:00,367.59,367.8,366.39,366.75,36174.0,363.3453,363.5529,362.1592,362.515,36174.0
2023-05-24 09:50:00,366.73,367.8,366.73,367.79,20199.0,362.4953,363.5529,362.4953,363.543,20199.0
2023-05-24 09:55:00,367.83,368.68,366.65,366.87,37256.0,363.5826,364.4228,362.4162,362.6337,37256.0
2023-05-24 10:00:00,367.13,367.42,365.99,366.29,50129.0,362.8907,363.1773,361.7638,362.0604,50129.0
2023-05-24 10:05:00,366.29,366.53,366.05,366.25,17288.0,362.0604,362.2976,361.8231,362.0208,17288.0
2023-05-24 10:10:00,366.33,366.46,366.0,366.41,14678.0,362.0999,362.2284,361.7737,362.179,14678.0
2023-05-24 10:15:00,366.24,366.52,365.77,366.21,22607.0,362.0109,362.2877,361.5464,361.9813,22607.0
2023-05-24 10:20:00,366.19,366.36,365.78,365.78,12768.0,361.9615,362.1295,361.5562,361.5562,12768.0
2023-05-24 10:25:00,365.98,366.59,365.8,366.59,17018.0,361.7539,362.3569,361.576,362.3569,17018.0
2023-05-24 10:30:00,366.5,366.88,366.09,366.4,11063.0,362.2679,362.6435,361.8627,362.1691,11063.0
2023-05-24 10:35:00,366.42,366.77,366.38,366.59,11864.0,362.1889,362.5348,362.1493,362.3569,11864.0
2023-05-24 10:40:00,366.5,367.0,366.22,366.75,9812.0,362.2679,362.7622,361.9912,362.515,9812.0
2023-05-24 10:45:00,366.65,366.96,366.59,366.66,13383.0,362.4162,362.7226,362.3569,362.4261,13383.0
2023-05-24 10:50:00,366.81,367.05,366.64,366.8,11834.0,362.5744,362.8116,362.4063,362.5645,11834.0
2023-05-24 10:55:00,366.9,367.14,366.85,366.9,7337.0,362.6633,362.9005,362.6139,362.6633,7337.0
2023-05-24 11:00:00,367.0,367.0,366.66,366.97,10068.0,362.7622,362.7622,362.4261,362.7325,10068.0
2023-05-24 11:05:00,366.97,367.49,366.93,367.18,15665.0,362.7325,363.2465,362.693,362.9401,15665.0
2023-05-24 11:10:00,367.19,367.48,366.93,367.44,10529.0,362.95,363.2366,362.693,363.1971,10529.0
2023-05-24 11:15:00,367.38,367.8,367.27,367.49,11279.0,363.1378,363.5529,363.029,363.2465,11279.0
2023-05-24 11:20:00,367.64,367.9,367.29,367.84,18575.0,363.3948,363.6518,363.0488,363.5925,18575.0
2023-05-24 11:25:00,367.74,368.46,367.69,367.82,15655.0,363.4936,364.2053,363.4442,363.5727,15655.0
2023-05-24 11:30:00,367.82,367.88,367.38,367.58,10834.0,363.5727,363.632,363.1378,363.3355,10834.0
2023-05-24 11:35:00,367.44,367.71,367.41,367.46,5460.0,363.1971,363.464,363.1674,363.2168,5460.0
2023-05-24 11:40:00,367.51,367.74,366.91,367.1,6894.0,363.2663,363.4936,362.6732,362.861,6894.0
2023-05-24 11:45:00,367.05,367.19,366.8,366.81,12691.0,362.8116,362.95,362.5645,362.5744,12691.0
2023-05-24 11:50:00,366.92,367.12,366.66,366.67,12183.0,362.6831,362.8808,362.4261,362.436,12183.0
2023-05-24 11:55:00,366.71,367.01,366.71,366.98,6213.0,362.4755,362.772,362.4755,362.7424,6213.0
2023-05-24 12:00:00,367.03,367.14,366.53,366.85,23451.0,362.7918,362.9005,362.2976,362.6139,23451.0
2023-05-24 12:05:00,366.89,367.36,366.8,367.35,14811.0,362.6534,363.118,362.5645,363.1081,14811.0
2023-05-24 12:10:00,367.33,367.33,366.62,367.01,15145.0,363.0883,363.0883,362.3865,362.772,15145.0
2023-05-24 12:15:00,367.13,367.16,366.75,366.89,7981.0,362.8907,362.9203,362.515,362.6534,7981.0
2023-05-24 12:20:00,366.93,366.95,366.46,366.63,17907.0,362.693,362.7127,362.2284,362.3964,17907.0
2023-05-24 12:25:00,366.56,366.64,366.2,366.3,8902.0,362.3272,362.4063,361.9714,362.0702,8902.0
2023-05-24 12:30:00,366.25,366.28,365.87,365.93,14055.0,362.0208,362.0505,361.6452,361.7045,14055.0
2023-05-24 12:35:00,365.91,365.97,365.7,365.8,12230.0,361.6847,361.7441,361.4772,361.576,12230.0
2023-05-24 12:40:00,365.88,365.94,365.6,365.6,12061.0,361.6551,361.7144,361.3783,361.3783,12061.0
2023-05-24 12:45:00,365.58,366.65,365.58,366.42,8916.0,361.3586,362.4162,361.3586,362.1889,8916.0
2023-05-24 12:50:00,366.45,366.67,366.34,366.45,4576.0,362.2185,362.436,362.1098,362.2185,4576.0
2023-05-24 12:55:00,366.62,367.08,366.57,366.96,9093.0,362.3865,362.8412,362.3371,362.7226,9093.0
2023-05-24 13:00:00,366.96,367.15,366.81,366.81,13027.0,362.7226,362.9104,362.5744,362.5744,13027.0
2023-05-24 13:05:00,366.73,366.92,366.6,366.84,5938.0,362.4953,362.6831,362.3668,362.604,5938.0
2023-05-24 13:10:00,366.87,367.05,366.67,366.68,5279.0,362.6337,362.8116,362.436,362.4459,5279.0
2023-05-24 13:15:00,366.68,366.86,366.54,366.86,7372.0,362.4459,362.6238,362.3075,362.6238,7372.0
2023-05-24 13:20:00,366.91,367.44,366.85,367.17,21630.0,362.6732,363.1971,362.6139,362.9302,21630.0
2023-05-24 13:25:00,367.08,367.22,366.91,367.02,14436.0,362.8412,362.9796,362.6732,362.7819,14436.0
2023-05-24 13:30:00,367.07,367.81,367.05,367.79,3952.0,362.8313,363.5628,362.8116,363.543,3952.0
2023-05-24 13:35:00,367.79,368.27,367.76,368.07,7542.0,363.543,364.0175,363.5134,363.8198,7542.0
2023-05-24 13:40:00,368.31,368.42,368.13,368.2,5753.0,364.057,364.1658,363.8791,363.9483,5753.0
2023-05-24 13:45:00,368.27,368.4,368.06,368.19,11361.0,364.0175,364.146,363.8099,363.9384,11361.0
2023-05-24 13:50:00,368.13,368.49,367.95,368.45,5753.0,363.8791,364.235,363.7012,364.1954,5753.0
2023-05-24 13:55:00,368.5,368.63,368.36,368.56,7101.0,364.2448,364.3733,364.1065,364.3041,7101.0
2023-05-24 14:00:00,368.52,368.86,368.08,368.13,13397.0,364.2646,364.6007,363.8297,363.8791,13397.0
2023-05-24 14:05:00,368.22,368.33,368.16,368.19,8597.0,363.9681,364.0768,363.9088,363.9384,8597.0
2023-05-24 14:10:00,368.12,368.38,368.0,368.32,13810.0,363.8692,364.1262,363.7506,364.0669,13810.0
2023-05-24 14:15:00,368.31,368.59,368.18,368.19,10806.0,364.057,364.3338,363.9285,363.9384,10806.0
2023-05-24 14:20:00,368.2,368.34,368.01,368.28,11541.0,363.9483,364.0867,363.7605,364.0274,11541.0
2023-05-24 14:25:00,368.26,368.26,367.76,367.91,11306.0,364.0076,364.0076,363.5134,363.6616,11306.0
2023-05-24 14:30:00,367.94,367.94,367.68,367.82,20444.0,363.6913,363.6913,363.4343,363.5727,20444.0
2023-05-24 14:35:00,367.81,367.95,367.74,367.78,17001.0,363.5628,363.7012,363.4936,363.5331,17001.0
2023-05-24 14:40:00,367.79,368.04,367.52,367.58,11088.0,363.543,363.7901,363.2762,363.3355,11088.0
2023-05-24 14:45:00,367.6,367.88,367.51,367.59,4587.0,363.3552,363.632,363.2663,363.3453,4587.0
2023-05-24 14:50:00,367.58,367.77,367.41,367.55,12149.0,363.3355,363.5233,363.1674,363.3058,12149.0
2023-05-24 14:55:00,367.51,367.68,367.49,367.63,6297.0,363.2663,363.4343,363.2465,363.3849,6297.0
2023-05-24 15:00:00,367.63,367.72,367.44,367.49,6525.0,363.3849,363.4738,363.1971,363.2465,6525.0
2023-05-24 15:05:00,367.5,367.91,367.46,367.83,8301.0,363.2564,363.6616,363.2168,363.5826,8301.0
2023-05-24 15:10:00,367.86,368.08,367.8,368.06,8173.0,363.6122,363.8297,363.5529,363.8099,8173.0
2023-05-24 15:15:00,368.01,368.72,368.01,368.68,11062.0,363.7605,364.4623,363.7605,364.4228,11062.0
2023-05-24 15:20:00,368.73,369.11,368.73,368.95,16356.0,364.4722,364.8478,364.4722,364.6896,16356.0
2023-05-24 15:25:00,368.99,369.51,368.75,368.75,12707.0,364.7292,365.2432,364.4919,364.4919,12707.0
2023-05-24 15:30:00,368.79,369.61,368.78,369.12,18784.0,364.5315,365.342,364.5216,364.8577,18784.0
2023-05-24 15:35:00,369.01,369.03,368.27,368.49,18740.0,364.7489,364.7687,364.0175,364.235,18740.0
2023-05-24 15:40:00,368.49,368.5,367.87,367.93,16433.0,364.235,364.2448,363.6221,363.6814,16433.0
2023-05-24 15:45:00,367.93,368.63,367.63,368.33,52889.0,363.6814,364.3733,363.3849,364.0768,52889.0
2023-05-24 15:50:00,368.29,368.52,367.75,368.49,64857.0,364.0373,364.2646,363.5035,364.235,64857.0
2023-05-24 15:55:00,368.45,368.62,368.18,368.44,187092.0,364.1954,364.3635,363.9285,364.1855,187092.0
2023-05-25 09:30:00,367.91,368.27,365.7,366.07,87677.0,363.6616,364.0175,361.4772,361.8429,87677.0
2023-05-25 09:35:00,365.78,366.3,364.91,365.2,55272.0,361.5562,362.0702,360.6963,360.9829,55272.0
2023-05-25 09:40:00,365.19,365.86,365.06,365.86,29170.0,360.9731,361.6353,360.8446,361.6353,29170.0
2023-05-25 09:45:00,365.88,366.63,365.45,365.45,33743.0,361.6551,362.3964,361.2301,361.2301,33743.0
2023-05-25 09:50:00,365.55,366.66,365.54,366.19,22635.0,361.3289,362.4261,361.319,361.9615,22635.0
2023-05-25 09:55:00,366.11,366.5,365.85,366.3,21930.0,361.8824,362.2679,361.6254,362.0702,21930.0
2023-05-25 10:00:00,366.4,367.43,366.23,366.84,23198.0,362.1691,363.1872,362.001,362.604,23198.0
2023-05-25 10:05:00,366.84,366.99,365.89,366.15,28602.0,362.604,362.7523,361.665,361.922,28602.0
2023-05-25 10:10:00,366.15,366.34,365.6,366.25,42393.0,361.922,362.1098,361.3783,362.0208,42393.0
2023-05-25 10:15:00,366.25,367.0,366.16,366.75,29662.0,362.0208,362.7622,361.9319,362.515,29662.0
2023-05-25 10:20:00,366.72,366.72,366.23,366.33,12904.0,362.4854,362.4854,362.001,362.0999,12904.0
2023-05-25 10:25:00,366.4,366.44,366.18,366.25,16062.0,362.1691,362.2086,361.9516,362.0208,16062.0
2023-05-25 10:30:00,366.37,366.43,365.96,366.34,15992.0,362.1394,362.1987,361.7342,362.1098,15992.0
2023-05-25 10:35:00,366.34,366.42,366.17,366.27,14211.0,362.1098,362.1889,361.9417,362.0406,14211.0
2023-05-25 10:40:00,366.27,367.13,366.24,366.87,14081.0,362.0406,362.8907,362.0109,362.6337,14081.0
2023-05-25 10:45:00,366.92,367.06,366.58,366.72,10486.0,362.6831,362.8215,362.347,362.4854,10486.0
2023-05-25 10:50:00,366.81,367.05,366.76,367.0,7285.0,362.5744,362.8116,362.5249,362.7622,7285.0
2023-05-25 10:55:00,367.0,367.09,366.83,367.04,16096.0,362.7622,362.8511,362.5941,362.8017,16096.0
2023-05-25 11:00:00,367.1,367.68,367.04,367.58,10790.0,362.861,363.4343,362.8017,363.3355,10790.0
2023-05-25 11:05:00,367.7,368.2,367.65,368.14,9217.0,363.4541,363.9483,363.4047,363.889,9217.0
2023-05-25 11:10:00,368.14,368.41,367.98,368.31,12623.0,363.889,364.1559,363.7308,364.057,12623.0
2023-05-25 11:15:00,368.36,368.57,367.34,367.59,14071.0,364.1065,364.314,363.0982,363.3453,14071.0
2023-05-25 11:20:00,367.49,367.8,367.28,367.44,9312.0,363.2465,363.5529,363.0389,363.1971,9312.0
2023-05-25 11:25:00,367.44,367.44,366.9,366.91,11448.0,363.1971,363.1971,362.6633,362.6732,11448.0
2023-05-25 11:30:00,366.92,366.96,366.37,366.43,13159.0,362.6831,362.7226,362.1394,362.1987,13159.0
2023-05-25 11:35:00,366.44,366.62,366.24,366.37,18133.0,362.2086,362.3865,362.0109,362.1394,18133.0
2023-05-25 11:40:00,366.31,366.32,366.05,366.14,9687.0,362.0801,362.09,361.8231,361.9121,9687.0
2023-05-25 11:45:00,366.11,366.58,366.03,366.58,13087.0,361.8824,362.347,361.8034,362.347,13087.0
2023-05-25 11:50:00,366.57,367.06,366.39,366.56,11440.0,362.3371,362.8215,362.1592,362.3272,11440.0
2023-05-25 11:55:00,366.56,367.05,366.56,366.86,9245.0,362.3272,362.8116,362.3272,362.6238,9245.0
2023-05-25 12:00:00,366.93,367.37,366.87,367.26,37116.0,362.693,363.1279,362.6337,363.0192,37116.0
2023-05-25 12:05:00,367.21,367.7,367.09,367.69,10586.0,362.9697,363.4541,362.8511,363.4442,10586.0
2023-05-25 12:10:00,367.63,368.7,367.61,368.63,11075.0,363.3849,364.4425,363.3651,364.3733,11075.0
2023-05-25 12:15:00,368.71,369.24,368.7,369.05,12260.0,364.4524,364.9763,364.4425,364.7885,12260.0
2023-05-25 12:20:00,369.17,369.52,368.98,369.01,8092.0,364.9071,365.2531,364.7193,364.7489,8092.0
2023-05-25 12:25:00,369.03,369.25,368.78,369.25,10210.0,364.7687,364.9862,364.5216,364.9862,10210.0
2023-05-25 12:30:00,369.3,369.41,368.67,368.81,19759.0,365.0356,365.1443,364.4129,364.5513,19759.0
2023-05-25 12:35:00,368.83,369.03,368.71,368.93,8541.0,364.571,364.7687,364.4524,364.6699,8541.0
2023-05-25 12:40:00,369.0,369.12,368.7,368.7,11120.0,364.7391,364.8577,364.4425,364.4425,11120.0
2023-05-25 12:45:00,368.74,368.93,368.65,368.93,7114.0,364.4821,364.6699,364.3931,364.6699,7114.0
2023-05-25 12:50:00,368.93,369.42,368.91,369.12,36402.0,364.6699,365.1542,364.6501,364.8577,36402.0
2023-05-25 12:55:00,369.04,369.43,368.85,369.11,8552.0,364.7786,365.1641,364.5908,364.8478,8552.0
2023-05-25 13:00:00,369.14,369.21,368.58,369.19,11282.0,364.8774,364.9466,364.3239,364.9269,11282.0
2023-05-25 13:05:00,369.25,369.78,369.13,369.49,15678.0,364.9862,365.5101,364.8676,365.2234,15678.0
2023-05-25 13:10:00,369.5,369.69,369.45,369.48,7944.0,365.2333,365.4211,365.1839,365.2135,7944.0
2023-05-25 13:15:00,369.58,370.2,369.58,370.1,11383.0,365.3124,365.9252,365.3124,365.8264,11383.0
2023-05-25 13:20:00,370.06,370.23,370.01,370.12,8631.0,365.7868,365.9549,365.7374,365.8461,8631.0
2023-05-25 13:25:00,370.11,370.38,370.1,370.18,8422.0,365.8362,366.1031,365.8264,365.9054,8422.0
2023-05-25 13:30:00,370.25,370.77,370.22,370.42,19568.0,365.9746,366.4886,365.945,366.1427,19568.0
2023-05-25 13:35:00,370.41,370.41,370.05,370.39,18935.0,366.1328,366.1328,365.7769,366.113,18935.0
2023-05-25 13:40:00,370.35,370.43,370.11,370.21,8032.0,366.0735,366.1525,365.8362,365.9351,8032.0
2023-05-25 13:45:00,370.13,370.2,369.88,370.13,4737.0,365.856,365.9252,365.6089,365.856,4737.0
2023-05-25 13:50:00,370.11,370.11,369.58,369.61,7898.0,365.8362,365.8362,365.3124,365.342,7898.0
2023-05-25 13:55:00,369.54,369.9,369.42,369.87,8007.0,365.2728,365.6287,365.1542,365.599,8007.0
2023-05-25 14:00:00,369.91,370.99,369.91,370.31,17282.0,365.6386,366.7061,365.6386,366.0339,17282.0
2023-05-25 14:05:00,370.13,370.13,369.51,369.52,7694.0,365.856,365.856,365.2432,365.2531,7694.0
2023-05-25 14:10:00,369.66,369.81,369.53,369.74,6555.0,365.3914,365.5397,365.2629,365.4705,6555.0
2023-05-25 14:15:00,369.7,370.21,369.68,370.12,7867.0,365.431,365.9351,365.4112,365.8461,7867.0
2023-05-25 14:20:00,370.0,370.01,369.64,369.71,7919.0,365.7275,365.7374,365.3717,365.4409,7919.0
2023-05-25 14:25:00,369.77,370.01,369.62,369.62,8325.0,365.5002,365.7374,365.3519,365.3519,8325.0
2023-05-25 14:30:00,369.53,369.65,369.02,369.19,8698.0,365.2629,365.3816,364.7588,364.9269,8698.0
2023-05-25 14:35:00,369.25,369.29,368.89,369.2,7798.0,364.9862,365.0257,364.6303,364.9368,7798.0
2023-05-25 14:40:00,369.26,369.56,369.12,369.56,15415.0,364.9961,365.2926,364.8577,365.2926,15415.0
2023-05-25 14:45:00,369.55,369.77,369.32,369.5,22478.0,365.2827,365.5002,365.0554,365.2333,22478.0
2023-05-25 14:50:00,369.5,369.81,369.5,369.58,6539.0,365.2333,365.5397,365.2333,365.3124,6539.0
2023-05-25 14:55:00,369.52,369.61,369.43,369.56,36429.0,365.2531,365.342,365.1641,365.2926,36429.0
2023-05-25 15:00:00,369.63,369.78,369.3,369.57,11544.0,365.3618,365.5101,365.0356,365.3025,11544.0
2023-05-25 15:05:00,369.68,370.03,369.52,370.01,12362.0,365.4112,365.7572,365.2531,365.7374,12362.0
2023-05-25 15:10:00,370.07,370.36,370.04,370.07,11677.0,365.7967,366.0834,365.7671,365.7967,11677.0
2023-05-25 15:15:00,370.09,370.16,369.75,369.78,10695.0,365.8165,365.8857,365.4804,365.5101,10695.0
2023-05-25 15:20:00,369.84,369.96,369.72,369.91,14848.0,365.5694,365.688,365.4507,365.6386,14848.0
2023-05-25 15:25:00,369.91,370.7,369.83,370.18,24280.0,365.6386,366.4194,365.5595,365.9054,24280.0
2023-05-25 15:30:00,370.33,370.49,369.89,369.92,25993.0,366.0537,366.2119,365.6188,365.6484,25993.0
2023-05-25 15:35:00,370.01,370.06,369.63,369.9,15663.0,365.7374,365.7868,365.3618,365.6287,15663.0
2023-05-25 15:40:00,369.91,370.04,369.67,369.87,15255.0,365.6386,365.7671,365.4013,365.599,15255.0
2023-05-25 15:45:00,369.81,370.17,369.79,369.8,33435.0,365.5397,365.8956,365.5199,365.5298,33435.0
2023-05-25 15:50:00,369.76,370.11,369.48,369.72,58554.0,365.4903,365.8362,365.2135,365.4507,58554.0
2023-05-25 15:55:00,369.72,370.3,369.68,370.08,138357.0,365.4507,366.0241,365.4112,365.8066,138357.0
2023-05-26 09:30:00,371.0,372.25,370.05,371.92,44792.0,366.716,367.9515,365.7769,367.6253,44792.0
2023-05-26 09:35:00,371.9,372.38,371.22,371.75,64048.0,367.6056,368.08,366.9334,367.4573,64048.0
2023-05-26 09:40:00,371.81,372.47,371.61,371.77,33415.0,367.5166,368.169,367.3189,367.4771,33415.0
2023-05-26 09:45:00,371.86,371.86,371.03,371.17,17717.0,367.566,367.566,366.7456,366.884,17717.0
2023-05-26 09:50:00,371.08,371.6,370.88,371.6,38266.0,366.795,367.309,366.5974,367.309,38266.0
2023-05-26 09:55:00,371.59,372.0,371.49,371.74,7573.0,367.2992,367.7044,367.2003,367.4474,7573.0
2023-05-26 10:00:00,371.78,372.67,371.76,372.06,15442.0,367.487,368.3667,367.4672,367.7637,15442.0
2023-05-26 10:05:00,371.99,372.75,371.9,372.69,7671.0,367.6945,368.4458,367.6056,368.3865,7671.0
2023-05-26 10:10:00,372.79,373.28,372.47,373.19,16847.0,368.4853,368.9696,368.169,368.8807,16847.0
2023-05-26 10:15:00,373.2,373.55,373.16,373.35,10113.0,368.8906,369.2365,368.851,369.0388,10113.0
2023-05-26 10:20:00,373.32,373.74,373.32,373.54,16650.0,369.0092,369.4243,369.0092,369.2266,16650.0
2023-05-26 10:25:00,373.61,374.6,373.61,374.56,19295.0,369.2958,370.2744,369.2958,370.2349,19295.0
2023-05-26 10:30:00,374.58,374.64,373.14,373.88,18813.0,370.2546,370.3139,368.8313,369.5627,18813.0
2023-05-26 10:35:00,373.88,374.49,373.84,374.43,9940.0,369.5627,370.1657,369.5232,370.1064,9940.0
2023-05-26 10:40:00,374.44,374.96,374.27,374.43,11893.0,370.1162,370.6302,369.9482,370.1064,11893.0
2023-05-26 10:45:00,374.35,375.17,374.29,375.15,8848.0,370.0273,370.8378,369.968,370.818,8848.0
2023-05-26 10:50:00,375.28,375.38,374.76,375.13,13285.0,370.9465,371.0454,370.4325,370.7983,13285.0
2023-05-26 10:55:00,375.09,375.29,374.88,375.24,22772.0,370.7587,370.9564,370.5512,370.907,22772.0
2023-05-26 11:00:00,375.26,375.62,375.17,375.26,17877.0,370.9268,371.2826,370.8378,370.9268,17877.0
2023-05-26 11:05:00,375.27,375.27,374.52,374.61,10247.0,370.9367,370.9367,370.1953,370.2843,10247.0
2023-05-26 11:10:00,374.55,374.58,373.81,374.31,11834.0,370.225,370.2546,369.4935,369.9877,11834.0
2023-05-26 11:15:00,374.44,374.65,374.16,374.17,8905.0,370.1162,370.3238,369.8395,369.8494,8905.0
2023-05-26 11:20:00,374.32,374.45,373.82,373.94,10230.0,369.9976,370.1261,369.5034,369.622,10230.0
2023-05-26 11:25:00,373.99,374.34,373.86,373.96,14287.0,369.6714,370.0174,369.5429,369.6418,14287.0
2023-05-26 11:30:00,374.05,374.27,373.8,373.82,11301.0,369.7307,369.9482,369.4836,369.5034,11301.0
2023-05-26 11:35:00,373.86,374.23,373.8,374.23,8934.0,369.5429,369.9087,369.4836,369.9087,8934.0
2023-05-26 11:40:00,374.31,374.88,374.31,374.88,11506.0,369.9877,370.5512,369.9877,370.5512,11506.0
2023-05-26 11:45:00,374.85,374.93,374.52,374.88,7383.0,370.5215,370.6006,370.1953,370.5512,7383.0
2023-05-26 11:50:00,374.93,375.1,374.68,374.81,10020.0,370.6006,370.7686,370.3535,370.482,10020.0
2023-05-26 11:55:00,374.77,374.93,374.51,374.8,15767.0,370.4424,370.6006,370.1854,370.4721,15767.0
2023-05-26 12:00:00,374.84,375.35,374.73,375.35,15494.0,370.5116,371.0157,370.4029,371.0157,15494.0
2023-05-26 12:05:00,375.4,375.48,375.2,375.32,16012.0,371.0652,371.1442,370.8675,370.9861,16012.0
2023-05-26 12:10:00,375.33,375.41,375.05,375.25,17182.0,370.996,371.075,370.7192,370.9169,17182.0
2023-05-26 12:15:00,375.22,375.54,375.15,375.54,17850.0,370.8872,371.2035,370.818,371.2035,17850.0
2023-05-26 12:20:00,375.5,375.68,375.35,375.44,23429.0,371.164,371.3419,371.0157,371.1047,23429.0
2023-05-26 12:25:00,375.48,375.66,375.36,375.47,20485.0,371.1442,371.3222,371.0256,371.1344,20485.0
2023-05-26 12:30:00,375.47,375.47,374.84,374.85,13333.0,371.1344,371.1344,370.5116,370.5215,13333.0
2023-05-26 12:35:00,374.76,374.82,374.52,374.59,10590.0,370.4325,370.4919,370.1953,370.2645,10590.0
2023-05-26 12:40:00,374.54,374.75,374.43,374.61,52525.0,370.2151,370.4227,370.1064,370.2843,52525.0
2023-05-26 12:45:00,374.57,374.82,374.39,374.77,15388.0,370.2447,370.4919,370.0668,370.4424,15388.0
2023-05-26 12:50:00,374.77,375.02,374.66,374.66,4729.0,370.4424,370.6895,370.3337,370.3337,4729.0
2023-05-26 12:55:00,374.72,374.72,374.39,374.64,4218.0,370.393,370.393,370.0668,370.3139,4218.0
2023-05-26 13:00:00,374.7,374.85,374.62,374.62,4911.0,370.3732,370.5215,370.2942,370.2942,4911.0
2023-05-26 13:05:00,374.58,374.65,374.33,374.43,3992.0,370.2546,370.3238,370.0075,370.1064,3992.0
2023-05-26 13:10:00,374.43,374.57,374.4,374.54,3064.0,370.1064,370.2447,370.0767,370.2151,3064.0
2023-05-26 13:15:00,374.6,374.71,374.34,374.5,11956.0,370.2744,370.3831,370.0174,370.1756,11956.0
2023-05-26 13:20:00,374.55,374.89,374.54,374.8,4786.0,370.225,370.561,370.2151,370.4721,4786.0
2023-05-26 13:25:00,374.66,374.68,374.46,374.63,4930.0,370.3337,370.3535,370.136,370.3041,4930.0
2023-05-26 13:30:00,374.56,374.67,374.51,374.65,3836.0,370.2349,370.3436,370.1854,370.3238,3836.0
2023-05-26 13:35:00,374.65,374.65,374.32,374.43,5661.0,370.3238,370.3238,369.9976,370.1064,5661.0
2023-05-26 13:40:00,374.34,374.35,373.92,373.93,8237.0,370.0174,370.0273,369.6022,369.6121,8237.0
2023-05-26 13:45:00,373.92,374.25,373.92,374.23,2753.0,369.6022,369.9284,369.6022,369.9087,2753.0
2023-05-26 13:50:00,374.3,374.41,374.02,374.02,26022.0,369.9779,370.0866,369.7011,369.7011,26022.0
2023-05-26 13:55:00,374.02,374.25,374.02,374.03,6065.0,369.7011,369.9284,369.7011,369.711,6065.0
2023-05-26 14:00:00,374.03,374.15,373.84,373.91,8552.0,369.711,369.8296,369.5232,369.5924,8552.0
2023-05-26 14:05:00,373.88,373.95,373.82,373.86,6093.0,369.5627,369.6319,369.5034,369.5429,6093.0
2023-05-26 14:10:00,373.86,374.09,373.86,373.94,6603.0,369.5429,369.7703,369.5429,369.622,6603.0
2023-05-26 14:15:00,373.85,374.1,373.81,374.08,7459.0,369.5331,369.7802,369.4935,369.7604,7459.0
2023-05-26 14:20:00,374.1,374.27,374.1,374.27,6243.0,369.7802,369.9482,369.7802,369.9482,6243.0
2023-05-26 14:25:00,374.21,374.37,374.07,374.21,8854.0,369.8889,370.0471,369.7505,369.8889,8854.0
2023-05-26 14:30:00,374.25,374.51,374.15,374.44,7449.0,369.9284,370.1854,369.8296,370.1162,7449.0
2023-05-26 14:35:00,374.54,374.86,374.42,374.76,13314.0,370.2151,370.5314,370.0965,370.4325,13314.0
2023-05-26 14:40:00,374.77,374.89,374.69,374.87,3750.0,370.4424,370.561,370.3634,370.5413,3750.0
2023-05-26 14:45:00,374.93,375.07,374.77,374.92,29814.0,370.6006,370.739,370.4424,370.5907,29814.0
2023-05-26 14:50:00,374.95,375.07,374.88,374.94,6745.0,370.6204,370.739,370.5512,370.6105,6745.0
2023-05-26 14:55:00,374.92,374.93,374.43,374.43,12633.0,370.5907,370.6006,370.1064,370.1064,12633.0
2023-05-26 15:00:00,374.53,375.05,374.51,374.95,7182.0,370.2052,370.7192,370.1854,370.6204,7182.0
2023-05-26 15:05:00,375.02,375.09,374.75,374.97,14297.0,370.6895,370.7587,370.4227,370.6401,14297.0
2023-05-26 15:10:00,375.03,375.12,374.75,374.99,12102.0,370.6994,370.7884,370.4227,370.6599,12102.0
2023-05-26 15:15:00,375.01,375.01,374.77,374.87,10423.0,370.6797,370.6797,370.4424,370.5413,10423.0
2023-05-26 15:20:00,374.93,374.95,374.71,374.71,11787.0,370.6006,370.6204,370.3831,370.3831,11787.0
2023-05-26 15:25:00,374.73,374.85,374.38,374.44,16474.0,370.4029,370.5215,370.0569,370.1162,16474.0
2023-05-26 15:30:00,374.35,374.72,374.33,374.59,10953.0,370.0273,370.393,370.0075,370.2645,10953.0
2023-05-26 15:35:00,374.57,374.66,374.32,374.4,18136.0,370.2447,370.3337,369.9976,370.0767,18136.0
2023-05-26 15:40:00,374.38,374.52,374.22,374.41,17497.0,370.0569,370.1953,369.8988,370.0866,17497.0
2023-05-26 15:45:00,374.34,374.37,373.94,374.21,39184.0,370.0174,370.0471,369.622,369.8889,39184.0
2023-05-26 15:50:00,374.12,374.2,373.73,374.1,39828.0,369.7999,369.879,369.4144,369.7802,39828.0
2023-05-26 15:55:00,374.15,374.58,374.15,374.25,97175.0,369.8296,370.2546,369.8296,369.9284,97175.0
2023-05-30 09:30:00,376.28,376.63,374.51,374.94,103264.0,371.935,372.281,370.1854,370.6105,103264.0
2023-05-30 09:35:00,374.74,375.11,373.5,373.5,75827.0,370.4128,370.7785,369.1871,369.1871,75827.0
2023-05-30 09:40:00,373.5,373.64,371.85,371.93,32831.0,369.1871,369.3255,367.5562,367.6352,32831.0
2023-05-30 09:45:00,372.14,372.4,371.36,371.97,41379.0,367.8428,368.0998,367.0718,367.6748,41379.0
2023-05-30 09:50:00,371.84,373.94,371.84,373.6,51382.0,367.5463,369.622,367.5463,369.2859,51382.0
2023-05-30 09:55:00,373.69,374.61,373.03,373.92,42979.0,369.3749,370.2843,368.7225,369.6022,42979.0
2023-05-30 10:00:00,373.64,373.72,372.83,373.31,41415.0,369.3255,369.4046,368.5248,368.9993,41415.0
2023-05-30 10:05:00,373.19,374.48,373.19,374.28,26453.0,368.8807,370.1558,368.8807,369.9581,26453.0
2023-05-30 10:10:00,374.31,375.41,374.17,375.36,19929.0,369.9877,371.075,369.8494,371.0256,19929.0
2023-05-30 10:15:00,375.38,376.31,375.38,376.31,24431.0,371.0454,371.9647,371.0454,371.9647,24431.0
2023-05-30 10:20:00,376.31,376.46,374.89,375.37,45634.0,371.9647,372.1129,370.561,371.0355,45634.0
2023-05-30 10:25:00,375.44,375.56,374.0,374.26,30049.0,371.1047,371.2233,369.6813,369.9383,30049.0
2023-05-30 10:30:00,374.19,374.38,373.8,373.84,12717.0,369.8691,370.0569,369.4836,369.5232,12717.0
2023-05-30 10:35:00,373.82,373.86,373.07,373.39,20272.0,369.5034,369.5429,368.7621,369.0784,20272.0
2023-05-30 10:40:00,373.3,373.66,372.9,372.95,14229.0,368.9894,369.3453,368.594,368.6435,14229.0
2023-05-30 10:45:00,372.82,373.04,372.07,372.61,15058.0,368.515,368.7324,367.7736,368.3074,15058.0
2023-05-30 10:50:00,372.57,372.88,372.4,372.58,12764.0,368.2678,368.5743,368.0998,368.2777,12764.0
2023-05-30 10:55:00,372.58,372.65,371.94,372.16,7651.0,368.2777,368.3469,367.6451,367.8626,7651.0
2023-05-30 11:00:00,372.15,372.3,371.51,371.51,15234.0,367.8527,368.001,367.2201,367.2201,15234.0
2023-05-30 11:05:00,371.68,371.69,371.16,371.46,22925.0,367.3881,367.398,366.8741,367.1707,22925.0
2023-05-30 11:10:00,371.3,371.58,371.11,371.43,31999.0,367.0125,367.2893,366.8247,367.141,31999.0
2023-05-30 11:15:00,371.43,371.62,370.46,370.6,39856.0,367.141,367.3288,366.1822,366.3206,39856.0
2023-05-30 11:20:00,370.59,370.63,369.57,369.59,19728.0,366.3107,366.3502,365.3025,365.3222,19728.0
2023-05-30 11:25:00,369.64,370.43,369.55,370.43,10940.0,365.3717,366.1525,365.2827,366.1525,10940.0
2023-05-30 11:30:00,370.49,370.49,370.01,370.24,11454.0,366.2119,366.2119,365.7374,365.9647,11454.0
2023-05-30 11:35:00,370.3,370.87,370.01,370.65,11426.0,366.0241,366.5875,365.7374,366.37,11426.0
2023-05-30 11:40:00,370.7,370.84,370.23,370.33,6529.0,366.4194,366.5578,365.9549,366.0537,6529.0
2023-05-30 11:45:00,370.24,370.35,369.76,369.94,34676.0,365.9647,366.0735,365.4903,365.6682,34676.0
2023-05-30 11:50:00,369.9,370.05,369.47,369.74,22081.0,365.6287,365.7769,365.2036,365.4705,22081.0
2023-05-30 11:55:00,369.74,370.14,369.74,370.07,21143.0,365.4705,365.8659,365.4705,365.7967,21143.0
2023-05-30 12:00:00,370.07,370.07,368.83,368.9,19083.0,365.7967,365.7967,364.571,364.6402,19083.0
2023-05-30 12:05:00,368.95,368.95,368.02,368.1,22698.0,364.6896,364.6896,363.7704,363.8495,22698.0
2023-05-30 12:10:00,368.1,368.62,368.1,368.22,11050.0,363.8495,364.3635,363.8495,363.9681,11050.0
2023-05-30 12:15:00,368.28,369.0,368.22,368.65,15607.0,364.0274,364.7391,363.9681,364.3931,15607.0
2023-05-30 12:20:00,368.75,368.81,368.53,368.63,10936.0,364.4919,364.5513,364.2745,364.3733,10936.0
2023-05-30 12:25:00,368.58,368.58,367.83,368.09,11418.0,364.3239,364.3239,363.5826,363.8396,11418.0
2023-05-30 12:30:00,367.99,368.28,367.68,368.03,10910.0,363.7407,364.0274,363.4343,363.7803,10910.0
2023-05-30 12:35:00,367.87,368.07,367.3,367.38,10724.0,363.6221,363.8198,363.0587,363.1378,10724.0
2023-05-30 12:40:00,367.3,367.53,367.07,367.46,15500.0,363.0587,363.286,362.8313,363.2168,15500.0
2023-05-30 12:45:00,367.48,368.14,367.34,368.03,11225.0,363.2366,363.889,363.0982,363.7803,11225.0
2023-05-30 12:50:00,368.14,368.54,368.06,368.34,17088.0,363.889,364.2844,363.8099,364.0867,17088.0
2023-05-30 12:55:00,368.34,368.4,368.1,368.27,6807.0,364.0867,364.146,363.8495,364.0175,6807.0
2023-05-30 13:00:00,368.33,368.5,368.24,368.47,7251.0,364.0768,364.2448,363.9878,364.2152,7251.0
2023-05-30 13:05:00,368.35,368.64,368.19,368.36,13753.0,364.0966,364.3832,363.9384,364.1065,13753.0
2023-05-30 13:10:00,368.41,368.66,368.32,368.4,5393.0,364.1559,364.403,364.0669,364.146,5393.0
2023-05-30 13:15:00,368.4,368.88,368.22,368.77,9930.0,364.146,364.6204,363.9681,364.5117,9930.0
2023-05-30 13:20:00,368.89,369.27,368.7,368.97,12979.0,364.6303,365.0059,364.4425,364.7094,12979.0
2023-05-30 13:25:00,368.97,369.23,368.96,369.14,19891.0,364.7094,364.9664,364.6995,364.8774,19891.0
2023-05-30 13:30:00,369.07,369.32,368.71,369.1,19597.0,364.8083,365.0554,364.4524,364.8379,19597.0
2023-05-30 13:35:00,368.95,369.03,368.58,368.63,6723.0,364.6896,364.7687,364.3239,364.3733,6723.0
2023-05-30 13:40:00,368.66,368.66,368.06,368.08,6745.0,364.403,364.403,363.8099,363.8297,6745.0
2023-05-30 13:45:00,368.08,368.8,367.89,368.66,27161.0,363.8297,364.5414,363.6419,364.403,27161.0
2023-05-30 13:50:00,368.66,368.82,367.84,367.89,5758.0,364.403,364.5611,363.5925,363.6419,5758.0
2023-05-30 13:55:00,367.9,368.03,367.31,367.87,19881.0,363.6518,363.7803,363.0686,363.6221,19881.0
2023-05-30 14:00:00,367.99,368.17,366.43,366.96,58755.0,363.7407,363.9186,362.1987,362.7226,58755.0
2023-05-30 14:05:00,366.85,367.17,366.63,366.85,26922.0,362.6139,362.9302,362.3964,362.6139,26922.0
2023-05-30 14:10:00,366.97,367.1,366.66,366.78,18068.0,362.7325,362.861,362.4261,362.5447,18068.0
2023-05-30 14:15:00,366.68,366.68,366.25,366.44,19727.0,362.4459,362.4459,362.0208,362.2086,19727.0
2023-05-30 14:20:00,366.46,367.17,366.2,367.0,32376.0,362.2284,362.9302,361.9714,362.7622,32376.0
2023-05-30 14:25:00,367.0,367.81,367.0,367.74,16108.0,362.7622,363.5628,362.7622,363.4936,16108.0
2023-05-30 14:30:00,367.67,367.91,367.49,367.71,13137.0,363.4244,363.6616,363.2465,363.464,13137.0
2023-05-30 14:35:00,367.66,367.85,367.49,367.85,11213.0,363.4145,363.6023,363.2465,363.6023,11213.0
2023-05-30 14:40:00,367.8,368.27,367.76,368.27,12838.0,363.5529,364.0175,363.5134,364.0175,12838.0
2023-05-30 14:45:00,368.24,368.3,367.45,367.45,10959.0,363.9878,364.0471,363.207,363.207,10959.0
2023-05-30 14:50:00,367.42,367.49,367.07,367.35,8007.0,363.1773,363.2465,362.8313,363.1081,8007.0
2023-05-30 14:55:00,367.42,367.43,367.04,367.34,14140.0,363.1773,363.1872,362.8017,363.0982,14140.0
2023-05-30 15:00:00,367.34,367.52,367.12,367.48,17110.0,363.0982,363.2762,362.8808,363.2366,17110.0
2023-05-30 15:05:00,367.55,367.85,367.48,367.83,23544.0,363.3058,363.6023,363.2366,363.5826,23544.0
2023-05-30 15:10:00,367.8,368.24,367.58,367.68,16841.0,363.5529,363.9878,363.3355,363.4343,16841.0
2023-05-30 15:15:00,367.8,368.16,367.68,367.94,15655.0,363.5529,363.9088,363.4343,363.6913,15655.0
2023-05-30 15:20:00,367.94,368.28,367.91,368.18,15520.0,363.6913,364.0274,363.6616,363.9285,15520.0
2023-05-30 15:25:00,368.23,368.31,367.95,368.09,15705.0,363.978,364.057,363.7012,363.8396,15705.0
2023-05-30 15:30:00,368.16,368.33,367.79,367.97,16027.0,363.9088,364.0768,363.543,363.721,16027.0
2023-05-30 15:35:00,367.99,368.02,367.69,367.88,30698.0,363.7407,363.7704,363.4442,363.632,30698.0
2023-05-30 15:40:00,367.8,368.16,367.72,368.16,28402.0,363.5529,363.9088,363.4738,363.9088,28402.0
2023-05-30 15:45:00,368.18,368.4,368.01,368.33,29057.0,363.9285,364.146,363.7605,364.0768,29057.0
2023-05-30 15:50:00,368.39,368.4,367.3,367.3,59819.0,364.1361,364.146,363.0587,363.0587,59819.0
2023-05-30 15:55:00,367.3,367.67,367.0,367.48,196772.0,363.0587,363.4244,362.7622,363.2366,196772.0
2023-05-31 09:30:00,365.0,365.7,361.42,362.1,72923.0,360.7853,361.4772,357.2466,357.9187,72923.0
2023-05-31 09:35:00,362.37,363.26,361.83,361.86,49593.0,358.1856,359.0653,357.6519,357.6815,49593.0
2023-05-31 09:40:00,362.13,362.31,361.33,362.1,58074.0,357.9484,358.1263,357.1576,357.9187,58074.0
2023-05-31 09:45:00,362.26,362.37,359.46,360.17,46176.0,358.0769,358.1856,355.3092,356.011,46176.0
2023-05-31 09:50:00,360.43,360.62,360.01,360.07,47175.0,356.268,356.4558,355.8529,355.9122,47175.0
2023-05-31 09:55:00,360.12,360.48,359.5,359.54,90975.0,355.9616,356.3174,355.3488,355.3883,90975.0
2023-05-31 10:00:00,359.54,359.61,358.61,359.22,40671.0,355.3883,355.4575,354.469,355.072,40671.0
2023-05-31 10:05:00,359.22,359.22,358.4,358.4,32671.0,355.072,355.072,354.2615,354.2615,32671.0
2023-05-31 10:10:00,358.46,358.8,357.85,358.63,26789.0,354.3208,354.6568,353.7178,354.4888,26789.0
2023-05-31 10:15:00,358.66,358.98,358.36,358.88,21302.0,354.5185,354.8348,354.2219,354.7359,21302.0
2023-05-31 10:20:00,358.8,358.93,358.44,358.73,21480.0,354.6568,354.7853,354.301,354.5877,21480.0
2023-05-31 10:25:00,358.72,359.15,358.08,359.0,58470.0,354.5778,355.0028,353.9452,354.8545,58470.0
2023-05-31 10:30:00,358.88,359.3,358.56,358.92,31149.0,354.7359,355.1511,354.4196,354.7755,31149.0
2023-05-31 10:35:00,358.92,359.61,358.7,359.58,44502.0,354.7755,355.4575,354.558,355.4278,44502.0
2023-05-31 10:40:00,359.47,360.55,359.41,360.21,69628.0,355.3191,356.3866,355.2598,356.0506,69628.0
2023-05-31 10:45:00,360.26,360.64,360.19,360.54,23729.0,356.1,356.4756,356.0308,356.3768,23729.0
2023-05-31 10:50:00,360.46,361.1,360.13,360.69,33053.0,356.2977,356.9303,355.9715,356.525,33053.0
2023-05-31 10:55:00,360.69,361.04,359.8,359.91,24382.0,356.525,356.871,355.6453,355.754,24382.0
2023-05-31 11:00:00,359.82,360.8,359.79,360.11,27332.0,355.6651,356.6337,355.6354,355.9517,27332.0
2023-05-31 11:05:00,360.22,360.28,359.38,359.69,60345.0,356.0604,356.1198,355.2301,355.5366,60345.0
2023-05-31 11:10:00,359.69,359.95,359.04,359.34,86266.0,355.5366,355.7936,354.8941,355.1906,86266.0
2023-05-31 11:15:00,359.35,359.45,358.78,358.98,19249.0,355.2005,355.2993,354.6371,354.8348,19249.0
2023-05-31 11:20:00,358.98,359.3,358.72,358.74,89265.0,354.8348,355.1511,354.5778,354.5975,89265.0
2023-05-31 11:25:00,358.78,359.06,358.33,358.53,52283.0,354.6371,354.9138,354.1923,354.39,52283.0
2023-05-31 11:30:00,358.58,358.76,358.19,358.61,20749.0,354.4394,354.6173,354.0539,354.469,20749.0
2023-05-31 11:35:00,358.62,359.32,358.62,359.13,18549.0,354.4789,355.1708,354.4789,354.983,18549.0
2023-05-31 11:40:00,359.11,359.99,359.11,359.7,13318.0,354.9633,355.8331,354.9633,355.5465,13318.0
2023-05-31 11:45:00,359.68,360.08,359.42,359.95,16268.0,355.5267,355.9221,355.2697,355.7936,16268.0
2023-05-31 11:50:00,359.94,360.01,359.6,359.94,15966.0,355.7837,355.8529,355.4476,355.7837,15966.0
2023-05-31 11:55:00,359.91,360.08,359.33,359.33,13009.0,355.754,355.9221,355.1807,355.1807,13009.0
2023-05-31 12:00:00,359.5,359.6,359.15,359.25,13674.0,355.3488,355.4476,355.0028,355.1016,13674.0
2023-05-31 12:05:00,359.29,359.38,358.79,359.38,23006.0,355.1412,355.2301,354.647,355.2301,23006.0
2023-05-31 12:10:00,359.31,360.06,359.3,359.61,15846.0,355.161,355.9023,355.1511,355.4575,15846.0
2023-05-31 12:15:00,359.71,360.1,359.61,359.72,12338.0,355.5563,355.9418,355.4575,355.5662,12338.0
2023-05-31 12:20:00,359.79,360.09,359.73,359.95,17580.0,355.6354,355.9319,355.5761,355.7936,17580.0
2023-05-31 12:25:00,359.95,360.12,359.82,359.82,22745.0,355.7936,355.9616,355.6651,355.6651,22745.0
2023-05-31 12:30:00,359.76,359.77,359.47,359.55,15961.0,355.6058,355.6156,355.3191,355.3982,15961.0
2023-05-31 12:35:00,359.61,359.94,359.48,359.56,13787.0,355.4575,355.7837,355.329,355.4081,13787.0
2023-05-31 12:40:00,359.56,360.11,359.55,359.84,29615.0,355.4081,355.9517,355.3982,355.6848,29615.0
2023-05-31 12:45:00,359.86,360.57,359.69,360.35,25661.0,355.7046,356.4064,355.5366,356.1889,25661.0
2023-05-31 12:50:00,360.35,360.35,359.65,360.14,29287.0,356.1889,356.1889,355.497,355.9814,29287.0
2023-05-31 12:55:00,360.15,360.26,359.89,360.05,10974.0,355.9913,356.1,355.7343,355.8924,10974.0
2023-05-31 13:00:00,360.1,360.47,360.04,360.47,9949.0,355.9418,356.3076,355.8825,356.3076,9949.0
2023-05-31 13:05:00,360.44,360.65,360.17,360.65,7528.0,356.2779,356.4855,356.011,356.4855,7528.0
2023-05-31 13:10:00,360.67,360.67,360.4,360.45,13040.0,356.5053,356.5053,356.2384,356.2878,13040.0
2023-05-31 13:15:00,360.41,360.53,359.81,359.88,13745.0,356.2483,356.3669,355.6552,355.7244,13745.0
2023-05-31 13:20:00,359.82,360.27,359.66,360.14,11063.0,355.6651,356.1099,355.5069,355.9814,11063.0
2023-05-31 13:25:00,360.21,360.6,360.09,360.6,12585.0,356.0506,356.4361,355.9319,356.4361,12585.0
2023-05-31 13:30:00,360.63,361.08,360.62,361.03,11632.0,356.4657,356.9105,356.4558,356.8611,11632.0
2023-05-31 13:35:00,361.3,362.0,361.0,362.0,26521.0,357.128,357.8199,356.8314,357.8199,26521.0
2023-05-31 13:40:00,362.08,362.36,361.97,361.97,11582.0,357.899,358.1757,357.7902,357.7902,11582.0
2023-05-31 13:45:00,362.0,362.01,361.29,361.49,19224.0,357.8199,357.8298,357.1181,357.3158,19224.0
2023-05-31 13:50:00,361.6,362.1,361.6,362.06,10765.0,357.4245,357.9187,357.4245,357.8792,10765.0
2023-05-31 13:55:00,362.08,362.33,361.85,362.02,15285.0,357.899,358.1461,357.6716,357.8397,15285.0
2023-05-31 14:00:00,362.02,362.02,361.4,361.55,20754.0,357.8397,357.8397,357.2268,357.3751,20754.0
2023-05-31 14:05:00,361.55,362.04,361.54,361.91,20442.0,357.3751,357.8594,357.3652,357.7309,20442.0
2023-05-31 14:10:00,361.96,362.21,361.88,362.18,16583.0,357.7804,358.0275,357.7013,357.9978,16583.0
2023-05-31 14:15:00,362.28,362.28,361.42,361.89,19206.0,358.0967,358.0967,357.2466,357.7112,19206.0
2023-05-31 14:20:00,361.88,362.03,361.65,362.02,13016.0,357.7013,357.8495,357.4739,357.8397,13016.0
2023-05-31 14:25:00,362.02,362.5,361.92,362.12,16562.0,357.8397,358.3141,357.7408,357.9385,16562.0
2023-05-31 14:30:00,362.19,362.24,361.55,361.64,25640.0,358.0077,358.0571,357.3751,357.464,25640.0
2023-05-31 14:35:00,361.67,361.78,361.41,361.54,17806.0,357.4937,357.6024,357.2367,357.3652,17806.0
2023-05-31 14:40:00,361.55,361.83,361.4,361.83,17487.0,357.3751,357.6519,357.2268,357.6519,17487.0
2023-05-31 14:45:00,361.8,362.03,361.66,361.77,18326.0,357.6222,357.8495,357.4838,357.5925,18326.0
2023-05-31 14:50:00,361.76,361.76,360.99,361.64,14601.0,357.5827,357.5827,356.8216,357.464,14601.0
2023-05-31 14:55:00,361.64,361.81,361.58,361.61,16811.0,357.464,357.6321,357.4047,357.4344,16811.0
2023-05-31 15:00:00,361.68,361.73,361.43,361.73,16998.0,357.5036,357.553,357.2565,357.553,16998.0
2023-05-31 15:05:00,361.69,362.03,361.52,361.88,18533.0,357.5135,357.8495,357.3454,357.7013,18533.0
2023-05-31 15:10:00,361.95,362.63,361.95,362.55,16481.0,357.7705,358.4426,357.7705,358.3635,16481.0
2023-05-31 15:15:00,362.59,363.04,362.45,363.04,21649.0,358.4031,358.8479,358.2647,358.8479,21649.0
2023-05-31 15:20:00,362.98,363.8,362.98,363.8,22119.0,358.7886,359.5991,358.7886,359.5991,22119.0
2023-05-31 15:25:00,363.75,364.11,363.63,364.04,27910.0,359.5497,359.9055,359.4311,359.8363,27910.0
2023-05-31 15:30:00,364.05,364.17,363.7,363.92,45786.0,359.8462,359.9648,359.5003,359.7177,45786.0
2023-05-31 15:35:00,363.94,364.1,363.56,363.75,34528.0,359.7375,359.8956,359.3619,359.5497,34528.0
2023-05-31 15:40:00,363.75,364.41,363.47,364.01,52608.0,359.5497,360.2021,359.2729,359.8067,52608.0
2023-05-31 15:45:00,364.13,364.54,363.61,363.61,58868.0,359.9253,360.3306,359.4113,359.4113,58868.0
2023-05-31 15:50:00,363.61,364.51,363.05,364.36,123543.0,359.4113,360.3009,358.8578,360.1526,123543.0
2023-05-31 15:55:00,364.31,365.33,364.3,365.1,343394.0,360.1032,361.1114,360.0933,360.8841,343394.0
2023-06-01 09:30:00,367.16,369.19,367.02,369.19,64588.0,362.9203,364.9269,362.7819,364.9269,64588.0
2023-06-01 09:35:00,369.21,370.68,369.01,369.93,48317.0,364.9466,366.3997,364.7489,365.6583,48317.0
2023-06-01 09:40:00,369.93,369.96,368.37,368.77,94736.0,365.6583,365.688,364.1163,364.5117,94736.0
2023-06-01 09:45:00,368.72,368.89,368.0,368.06,36720.0,364.4623,364.6303,363.7506,363.8099,36720.0
2023-06-01 09:50:00,368.0,369.1,367.54,368.52,65712.0,363.7506,364.8379,363.2959,364.2646,65712.0
2023-06-01 09:55:00,368.6,369.08,368.3,368.51,20074.0,364.3437,364.8181,364.0471,364.2547,20074.0
2023-06-01 10:00:00,368.66,368.95,367.49,367.82,50298.0,364.403,364.6896,363.2465,363.5727,50298.0
2023-06-01 10:05:00,367.73,368.64,367.4,368.09,39136.0,363.4837,364.3832,363.1575,363.8396,39136.0
2023-06-01 10:10:00,368.0,368.18,367.31,367.56,18839.0,363.7506,363.9285,363.0686,363.3157,18839.0
2023-06-01 10:15:00,367.66,368.1,367.08,367.09,18213.0,363.4145,363.8495,362.8412,362.8511,18213.0
2023-06-01 10:20:00,367.1,367.25,366.56,366.78,32895.0,362.861,363.0093,362.3272,362.5447,32895.0
2023-06-01 10:25:00,366.77,367.26,366.75,367.13,35688.0,362.5348,363.0192,362.515,362.8907,35688.0
2023-06-01 10:30:00,367.21,367.97,367.13,367.48,23495.0,362.9697,363.721,362.8907,363.2366,23495.0
2023-06-01 10:35:00,367.38,367.91,367.3,367.74,30711.0,363.1378,363.6616,363.0587,363.4936,30711.0
2023-06-01 10:40:00,368.02,368.72,367.77,368.16,20043.0,363.7704,364.4623,363.5233,363.9088,20043.0
2023-06-01 10:45:00,368.03,368.43,367.41,367.56,15461.0,363.7803,364.1756,363.1674,363.3157,15461.0
2023-06-01 10:50:00,367.58,367.67,367.2,367.37,14535.0,363.3355,363.4244,362.9598,363.1279,14535.0
2023-06-01 10:55:00,367.39,367.57,366.96,367.13,42096.0,363.1477,363.3256,362.7226,362.8907,42096.0
2023-06-01 11:00:00,367.24,367.48,366.45,366.45,15026.0,362.9994,363.2366,362.2185,362.2185,15026.0
2023-06-01 11:05:00,366.41,366.79,366.05,366.79,16867.0,362.179,362.5546,361.8231,362.5546,16867.0
2023-06-01 11:10:00,366.83,367.35,366.5,367.26,23830.0,362.5941,363.1081,362.2679,363.0192,23830.0
2023-06-01 11:15:00,367.35,367.89,367.1,367.1,16119.0,363.1081,363.6419,362.861,362.861,16119.0
2023-06-01 11:20:00,367.33,367.33,366.36,366.92,31103.0,363.0883,363.0883,362.1295,362.6831,31103.0
2023-06-01 11:25:00,366.86,367.15,366.62,366.89,24923.0,362.6238,362.9104,362.3865,362.6534,24923.0
2023-06-01 11:30:00,366.89,367.53,366.73,367.27,26123.0,362.6534,363.286,362.4953,363.029,26123.0
2023-06-01 11:35:00,367.2,367.58,367.11,367.37,23891.0,362.9598,363.3355,362.8709,363.1279,23891.0
2023-06-01 11:40:00,367.43,368.45,367.43,368.26,10890.0,363.1872,364.1954,363.1872,364.0076,10890.0
2023-06-01 11:45:00,368.28,368.93,368.27,368.56,12745.0,364.0274,364.6699,364.0175,364.3041,12745.0
2023-06-01 11:50:00,368.61,369.01,368.48,368.83,14827.0,364.3536,364.7489,364.2251,364.571,14827.0
2023-06-01 11:55:00,368.77,369.3,368.59,369.29,9397.0,364.5117,365.0356,364.3338,365.0257,9397.0
2023-06-01 12:00:00,369.2,369.6,369.13,369.21,12585.0,364.9368,365.3321,364.8676,364.9466,12585.0
2023-06-01 12:05:00,369.15,369.36,368.96,369.09,19412.0,364.8873,365.0949,364.6995,364.828,19412.0
2023-06-01 12:10:00,369.11,369.22,368.84,368.84,21666.0,364.8478,364.9565,364.5809,364.5809,21666.0
2023-06-01 12:15:00,368.94,368.95,368.48,368.48,17119.0,364.6798,364.6896,364.2251,364.2251,17119.0
2023-06-01 12:20:00,368.42,368.64,368.26,368.47,13856.0,364.1658,364.3832,364.0076,364.2152,13856.0
2023-06-01 12:25:00,368.51,369.0,368.51,368.69,10884.0,364.2547,364.7391,364.2547,364.4326,10884.0
2023-06-01 12:30:00,368.76,368.77,368.28,368.34,6674.0,364.5018,364.5117,364.0274,364.0867,6674.0
2023-06-01 12:35:00,368.27,368.34,368.0,368.15,6932.0,364.0175,364.0867,363.7506,363.8989,6932.0
2023-06-01 12:40:00,368.09,368.23,367.98,368.0,12847.0,363.8396,363.978,363.7308,363.7506,12847.0
2023-06-01 12:45:00,368.0,368.16,367.85,368.0,22603.0,363.7506,363.9088,363.6023,363.7506,22603.0
2023-06-01 12:50:00,368.0,368.08,367.92,368.02,7375.0,363.7506,363.8297,363.6715,363.7704,7375.0
2023-06-01 12:55:00,368.06,368.25,367.93,368.21,14680.0,363.8099,363.9977,363.6814,363.9582,14680.0
2023-06-01 13:00:00,368.29,368.41,368.0,368.03,7989.0,364.0373,364.1559,363.7506,363.7803,7989.0
2023-06-01 13:05:00,368.03,368.16,367.89,368.15,17724.0,363.7803,363.9088,363.6419,363.8989,17724.0
2023-06-01 13:10:00,368.23,368.34,367.98,368.29,14051.0,363.978,364.0867,363.7308,364.0373,14051.0
2023-06-01 13:15:00,368.26,368.26,367.9,367.95,29593.0,364.0076,364.0076,363.6518,363.7012,29593.0
2023-06-01 13:20:00,367.99,368.34,367.62,367.88,19539.0,363.7407,364.0867,363.375,363.632,19539.0
2023-06-01 13:25:00,367.81,368.02,367.71,367.98,6290.0,363.5628,363.7704,363.464,363.7308,6290.0
2023-06-01 13:30:00,367.99,368.05,367.77,367.99,5096.0,363.7407,363.8,363.5233,363.7407,5096.0
2023-06-01 13:35:00,368.02,368.03,367.67,367.74,16162.0,363.7704,363.7803,363.4244,363.4936,16162.0
2023-06-01 13:40:00,367.75,367.81,367.45,367.52,19384.0,363.5035,363.5628,363.207,363.2762,19384.0
2023-06-01 13:45:00,367.57,367.88,367.53,367.86,14085.0,363.3256,363.632,363.286,363.6122,14085.0
2023-06-01 13:50:00,367.86,368.23,367.82,368.23,13843.0,363.6122,363.978,363.5727,363.978,13843.0
2023-06-01 13:55:00,368.22,368.56,368.11,368.56,13319.0,363.9681,364.3041,363.8593,364.3041,13319.0
2023-06-01 14:00:00,368.64,368.83,368.34,368.72,7037.0,364.3832,364.571,364.0867,364.4623,7037.0
2023-06-01 14:05:00,368.73,368.88,368.47,368.86,9793.0,364.4722,364.6204,364.2152,364.6007,9793.0
2023-06-01 14:10:00,368.88,369.0,368.68,369.0,7994.0,364.6204,364.7391,364.4228,364.7391,7994.0
2023-06-01 14:15:00,369.13,369.28,368.8,368.8,8432.0,364.8676,365.0158,364.5414,364.5414,8432.0
2023-06-01 14:20:00,368.74,368.99,368.7,368.96,16667.0,364.4821,364.7292,364.4425,364.6995,16667.0
2023-06-01 14:25:00,368.92,369.78,368.9,369.66,49982.0,364.66,365.5101,364.6402,365.3914,49982.0
2023-06-01 14:30:00,369.66,369.93,369.65,369.85,15039.0,365.3914,365.6583,365.3816,365.5792,15039.0
2023-06-01 14:35:00,369.84,369.98,369.73,369.89,11451.0,365.5694,365.7077,365.4606,365.6188,11451.0
2023-06-01 14:40:00,369.83,370.18,369.83,370.04,6048.0,365.5595,365.9054,365.5595,365.7671,6048.0
2023-06-01 14:45:00,370.11,370.28,369.95,370.18,11687.0,365.8362,366.0043,365.6781,365.9054,11687.0
2023-06-01 14:50:00,370.16,370.22,369.97,370.12,6236.0,365.8857,365.945,365.6979,365.8461,6236.0
2023-06-01 14:55:00,370.1,370.24,370.0,370.16,6665.0,365.8264,365.9647,365.7275,365.8857,6665.0
2023-06-01 15:00:00,370.18,370.58,370.01,370.58,5602.0,365.9054,366.3008,365.7374,366.3008,5602.0
2023-06-01 15:05:00,370.59,370.76,370.42,370.42,9803.0,366.3107,366.4787,366.1427,366.1427,9803.0
2023-06-01 15:10:00,370.43,370.84,370.42,370.73,14080.0,366.1525,366.5578,366.1427,366.4491,14080.0
2023-06-01 15:15:00,370.72,371.09,370.53,370.56,21894.0,366.4392,366.8049,366.2514,366.281,21894.0
2023-06-01 15:20:00,370.55,370.6,370.31,370.31,10944.0,366.2712,366.3206,366.0339,366.0339,10944.0
2023-06-01 15:25:00,370.3,370.7,369.94,369.94,33236.0,366.0241,366.4194,365.6682,365.6682,33236.0
2023-06-01 15:30:00,369.98,370.23,369.84,370.0,21852.0,365.7077,365.9549,365.5694,365.7275,21852.0
2023-06-01 15:35:00,370.03,370.15,369.84,369.95,22314.0,365.7572,365.8758,365.5694,365.6781,22314.0
2023-06-01 15:40:00,369.96,370.49,369.87,370.47,21047.0,365.688,366.2119,365.599,366.1921,21047.0
2023-06-01 15:45:00,370.46,370.56,370.23,370.49,38979.0,366.1822,366.281,365.9549,366.2119,38979.0
2023-06-01 15:50:00,370.39,370.55,370.09,370.55,68725.0,366.113,366.2712,365.8165,366.2712,68725.0
2023-06-01 15:55:00,370.48,370.92,370.34,370.88,97759.0,366.202,366.6369,366.0636,366.5974,97759.0
2023-06-02 09:30:00,374.59,375.82,373.42,374.77,67393.0,370.2645,371.4803,369.108,370.4424,67393.0
2023-06-02 09:35:00,374.92,375.2,374.32,374.63,35945.0,370.5907,370.8675,369.9976,370.3041,35945.0
2023-06-02 09:40:00,374.8,375.27,373.97,374.52,31066.0,370.4721,370.9367,369.6517,370.1953,31066.0
2023-06-02 09:45:00,374.43,375.0,373.79,374.39,25745.0,370.1064,370.6698,369.4738,370.0668,25745.0
2023-06-02 09:50:00,374.28,374.78,374.21,374.44,20530.0,369.9581,370.4523,369.8889,370.1162,20530.0
2023-06-02 09:55:00,374.44,374.44,373.19,373.21,25238.0,370.1162,370.1162,368.8807,368.9004,25238.0
2023-06-02 10:00:00,373.21,373.29,372.32,373.16,17696.0,368.9004,368.9795,368.0207,368.851,17696.0
2023-06-02 10:05:00,373.18,373.47,372.73,372.98,17709.0,368.8708,369.1574,368.426,368.6731,17709.0
2023-06-02 10:10:00,372.97,374.23,372.91,373.94,36599.0,368.6632,369.9087,368.6039,369.622,36599.0
2023-06-02 10:15:00,373.9,374.36,372.86,372.97,22075.0,369.5825,370.0372,368.5545,368.6632,22075.0
2023-06-02 10:20:00,373.04,373.09,372.15,372.78,37618.0,368.7324,368.7818,367.8527,368.4754,37618.0
2023-06-02 10:25:00,372.63,373.46,372.47,373.25,17866.0,368.3271,369.1476,368.169,368.94,17866.0
2023-06-02 10:30:00,373.24,373.52,372.8,372.94,8768.0,368.9301,369.2069,368.4952,368.6336,8768.0
2023-06-02 10:35:00,372.85,373.11,372.79,373.03,8058.0,368.5446,368.8016,368.4853,368.7225,8058.0
2023-06-02 10:40:00,373.09,373.6,372.9,373.37,8559.0,368.7818,369.2859,368.594,369.0586,8559.0
2023-06-02 10:45:00,373.31,373.8,373.25,373.62,6921.0,368.9993,369.4836,368.94,369.3057,6921.0
2023-06-02 10:50:00,373.63,373.66,372.99,373.05,11051.0,369.3156,369.3453,368.683,368.7423,11051.0
2023-06-02 10:55:00,373.05,373.53,372.83,373.53,22361.0,368.7423,369.2168,368.5248,369.2168,22361.0
2023-06-02 11:00:00,373.46,374.35,373.41,373.96,35046.0,369.1476,370.0273,369.0981,369.6418,35046.0
2023-06-02 11:05:00,373.94,373.94,373.24,373.24,3960.0,369.622,369.622,368.9301,368.9301,3960.0
2023-06-02 11:10:00,373.35,373.64,373.27,373.56,6640.0,369.0388,369.3255,368.9598,369.2464,6640.0
2023-06-02 11:15:00,373.56,373.71,373.16,373.17,6013.0,369.2464,369.3947,368.851,368.8609,6013.0
2023-06-02 11:20:00,373.25,373.39,372.8,373.02,10403.0,368.94,369.0784,368.4952,368.7126,10403.0
2023-06-02 11:25:00,372.99,373.29,372.89,372.89,9560.0,368.683,368.9795,368.5841,368.5841,9560.0
2023-06-02 11:30:00,372.94,373.16,372.63,372.67,8851.0,368.6336,368.851,368.3271,368.3667,8851.0
2023-06-02 11:35:00,372.66,372.71,372.39,372.39,27483.0,368.3568,368.4062,368.0899,368.0899,27483.0
2023-06-02 11:40:00,372.45,372.71,372.43,372.64,7015.0,368.1492,368.4062,368.1295,368.337,7015.0
2023-06-02 11:45:00,372.7,372.7,372.34,372.65,4487.0,368.3963,368.3963,368.0405,368.3469,4487.0
2023-06-02 11:50:00,372.62,372.62,372.27,372.36,9675.0,368.3173,368.3173,367.9713,368.0603,9675.0
2023-06-02 11:55:00,372.27,372.84,372.27,372.58,13853.0,367.9713,368.5347,367.9713,368.2777,13853.0
2023-06-02 12:00:00,372.6,372.83,372.59,372.71,11505.0,368.2975,368.5248,368.2876,368.4062,11505.0
2023-06-02 12:05:00,372.72,373.14,372.68,372.74,11425.0,368.4161,368.8313,368.3766,368.4359,11425.0
2023-06-02 12:10:00,372.74,372.96,372.66,372.96,5681.0,368.4359,368.6533,368.3568,368.6533,5681.0
2023-06-02 12:15:00,372.96,373.06,372.77,372.99,12141.0,368.6533,368.7522,368.4655,368.683,12141.0
2023-06-02 12:20:00,373.0,373.36,372.96,373.24,12956.0,368.6929,369.0487,368.6533,368.9301,12956.0
2023-06-02 12:25:00,373.18,373.34,372.92,373.04,6256.0,368.8708,369.0289,368.6138,368.7324,6256.0
2023-06-02 12:30:00,373.11,373.17,372.92,372.95,6276.0,368.8016,368.8609,368.6138,368.6435,6276.0
2023-06-02 12:35:00,372.97,373.31,372.95,373.24,7415.0,368.6632,368.9993,368.6435,368.9301,7415.0
2023-06-02 12:40:00,373.31,373.49,373.11,373.39,6062.0,368.9993,369.1772,368.8016,369.0784,6062.0
2023-06-02 12:45:00,373.42,373.89,373.4,373.69,5024.0,369.108,369.5726,369.0883,369.3749,5024.0
2023-06-02 12:50:00,373.67,374.12,373.66,374.12,6093.0,369.3551,369.7999,369.3453,369.7999,6093.0
2023-06-02 12:55:00,374.1,374.29,374.07,374.19,5139.0,369.7802,369.968,369.7505,369.8691,5139.0
2023-06-02 13:00:00,374.27,374.52,374.15,374.32,8890.0,369.9482,370.1953,369.8296,369.9976,8890.0
2023-06-02 13:05:00,374.38,374.88,374.32,374.62,18389.0,370.0569,370.5512,369.9976,370.2942,18389.0
2023-06-02 13:10:00,374.68,374.8,374.18,374.3,7629.0,370.3535,370.4721,369.8592,369.9779,7629.0
2023-06-02 13:15:00,374.27,374.75,374.27,374.45,7667.0,369.9482,370.4227,369.9482,370.1261,7667.0
2023-06-02 13:20:00,374.47,374.84,374.47,374.79,9329.0,370.1459,370.5116,370.1459,370.4622,9329.0
2023-06-02 13:25:00,374.89,374.97,374.67,374.67,7631.0,370.561,370.6401,370.3436,370.3436,7631.0
2023-06-02 13:30:00,374.77,374.89,374.47,374.47,10286.0,370.4424,370.561,370.1459,370.1459,10286.0
2023-06-02 13:35:00,374.43,374.58,374.37,374.46,8110.0,370.1064,370.2546,370.0471,370.136,8110.0
2023-06-02 13:40:00,374.45,374.51,373.84,374.12,6431.0,370.1261,370.1854,369.5232,369.7999,6431.0
2023-06-02 13:45:00,374.07,374.26,373.94,374.24,5407.0,369.7505,369.9383,369.622,369.9186,5407.0
2023-06-02 13:50:00,374.22,374.4,374.12,374.32,7391.0,369.8988,370.0767,369.7999,369.9976,7391.0
2023-06-02 13:55:00,374.37,374.5,374.16,374.45,11930.0,370.0471,370.1756,369.8395,370.1261,11930.0
2023-06-02 14:00:00,374.5,374.5,374.17,374.23,4382.0,370.1756,370.1756,369.8494,369.9087,4382.0
2023-06-02 14:05:00,374.17,374.17,373.57,373.79,8299.0,369.8494,369.8494,369.2563,369.4738,8299.0
2023-06-02 14:10:00,373.77,373.77,373.24,373.3,12817.0,369.454,369.454,368.9301,368.9894,12817.0
2023-06-02 14:15:00,373.3,373.57,373.29,373.54,9535.0,368.9894,369.2563,368.9795,369.2266,9535.0
2023-06-02 14:20:00,373.54,374.04,373.54,374.04,9491.0,369.2266,369.7209,369.2266,369.7209,9491.0
2023-06-02 14:25:00,373.94,374.16,373.85,374.13,9896.0,369.622,369.8395,369.5331,369.8098,9896.0
2023-06-02 14:30:00,374.18,374.2,374.01,374.03,10277.0,369.8592,369.879,369.6912,369.711,10277.0
2023-06-02 14:35:00,374.03,374.36,373.95,374.25,7685.0,369.711,370.0372,369.6319,369.9284,7685.0
2023-06-02 14:40:00,374.26,374.54,374.25,374.51,5874.0,369.9383,370.2151,369.9284,370.1854,5874.0
2023-06-02 14:45:00,374.51,374.69,374.51,374.63,7848.0,370.1854,370.3634,370.1854,370.3041,7848.0
2023-06-02 14:50:00,374.58,374.85,374.57,374.84,7250.0,370.2546,370.5215,370.2447,370.5116,7250.0
2023-06-02 14:55:00,374.78,375.02,374.73,374.96,10535.0,370.4523,370.6895,370.4029,370.6302,10535.0
2023-06-02 15:00:00,375.02,375.2,375.0,375.13,10747.0,370.6895,370.8675,370.6698,370.7983,10747.0
2023-06-02 15:05:00,375.0,375.21,374.88,374.9,11550.0,370.6698,370.8774,370.5512,370.5709,11550.0
2023-06-02 15:10:00,374.83,374.86,374.68,374.84,9910.0,370.5017,370.5314,370.3535,370.5116,9910.0
2023-06-02 15:15:00,374.9,375.05,374.8,374.94,11290.0,370.5709,370.7192,370.4721,370.6105,11290.0
2023-06-02 15:20:00,374.99,375.03,374.52,374.63,10495.0,370.6599,370.6994,370.1953,370.3041,10495.0
2023-06-02 15:25:00,374.61,374.61,374.16,374.16,10704.0,370.2843,370.2843,369.8395,369.8395,10704.0
2023-06-02 15:30:00,374.2,374.41,373.97,374.32,14080.0,369.879,370.0866,369.6517,369.9976,14080.0
2023-06-02 15:35:00,374.41,374.51,374.16,374.28,10767.0,370.0866,370.1854,369.8395,369.9581,10767.0
2023-06-02 15:40:00,374.28,374.51,373.83,373.86,17202.0,369.9581,370.1854,369.5133,369.5429,17202.0
2023-06-02 15:45:00,373.91,374.05,373.76,373.8,29835.0,369.5924,369.7307,369.4441,369.4836,29835.0
2023-06-02 15:50:00,373.78,374.24,373.57,374.11,36802.0,369.4639,369.9186,369.2563,369.7901,36802.0
2023-06-02 15:55:00,374.14,374.16,373.59,373.72,116715.0,369.8197,369.8395,369.2761,369.4046,116715.0
2023-06-05 09:30:00,372.75,373.03,371.58,372.04,62607.0,368.4458,368.7225,367.2893,367.744,62607.0
2023-06-05 09:35:00,371.95,372.4,371.61,371.89,10145.0,367.655,368.0998,367.3189,367.5957,10145.0
2023-06-05 09:40:00,372.03,372.22,371.49,371.49,12974.0,367.7341,367.9219,367.2003,367.2003,12974.0
2023-06-05 09:45:00,371.51,371.96,370.92,371.09,12406.0,367.2201,367.6649,366.6369,366.8049,12406.0
2023-06-05 09:50:00,370.99,371.91,370.57,370.93,4791.0,366.7061,367.6155,366.2909,366.6468,4791.0
2023-06-05 09:55:00,370.35,370.37,369.11,369.31,11970.0,366.0735,366.0932,364.8478,365.0455,11970.0
2023-06-05 10:00:00,369.51,370.82,369.38,370.13,24847.0,365.2432,366.538,365.1147,365.856,24847.0
2023-06-05 10:05:00,370.36,370.58,369.48,369.52,9020.0,366.0834,366.3008,365.2135,365.2531,9020.0
2023-06-05 10:10:00,369.48,370.09,368.53,368.92,28106.0,365.2135,365.8165,364.2745,364.66,28106.0
2023-06-05 10:15:00,368.75,370.72,368.56,370.72,20323.0,364.4919,366.4392,364.3041,366.4392,20323.0
2023-06-05 10:20:00,370.69,370.84,370.11,370.25,15656.0,366.4095,366.5578,365.8362,365.9746,15656.0
2023-06-05 10:25:00,370.31,371.14,370.12,371.02,11465.0,366.0339,366.8544,365.8461,366.7357,11465.0
2023-06-05 10:30:00,371.1,371.73,370.75,371.31,18298.0,366.8148,367.4375,366.4689,367.0224,18298.0
2023-06-05 10:35:00,371.4,372.21,371.34,371.42,19494.0,367.1113,367.912,367.052,367.1311,19494.0
2023-06-05 10:40:00,371.42,371.99,371.29,371.62,16115.0,367.1311,367.6945,367.0026,367.3288,16115.0
2023-06-05 10:45:00,371.69,371.78,371.3,371.3,18503.0,367.398,367.487,367.0125,367.0125,18503.0
2023-06-05 10:50:00,371.3,371.44,371.09,371.2,8096.0,367.0125,367.1509,366.8049,366.9137,8096.0
2023-06-05 10:55:00,371.26,371.33,370.51,370.53,16590.0,366.973,367.0422,366.2316,366.2514,16590.0
2023-06-05 11:00:00,370.53,371.23,370.44,370.76,19575.0,366.2514,366.9433,366.1624,366.4787,19575.0
2023-06-05 11:05:00,370.46,371.29,370.46,371.29,8409.0,366.1822,367.0026,366.1822,367.0026,8409.0
2023-06-05 11:10:00,371.29,371.47,371.0,371.38,13678.0,367.0026,367.1805,366.716,367.0916,13678.0
2023-06-05 11:15:00,371.38,371.5,371.08,371.27,13551.0,367.0916,367.2102,366.795,366.9828,13551.0
2023-06-05 11:20:00,371.23,371.34,370.67,370.69,9173.0,366.9433,367.052,366.3898,366.4095,9173.0
2023-06-05 11:25:00,370.69,371.15,370.69,371.04,7231.0,366.4095,366.8642,366.4095,366.7555,7231.0
2023-06-05 11:30:00,370.89,371.22,370.78,371.08,8976.0,366.6072,366.9334,366.4985,366.795,8976.0
2023-06-05 11:35:00,371.06,371.11,370.72,370.77,10654.0,366.7753,366.8247,366.4392,366.4886,10654.0
2023-06-05 11:40:00,370.77,371.46,370.73,371.3,12846.0,366.4886,367.1707,366.4491,367.0125,12846.0
2023-06-05 11:45:00,371.4,371.44,371.13,371.18,9026.0,367.1113,367.1509,366.8445,366.8939,9026.0
2023-06-05 11:50:00,371.34,371.57,371.22,371.28,12012.0,367.052,367.2794,366.9334,366.9927,12012.0
2023-06-05 11:55:00,371.21,371.68,371.12,371.28,6800.0,366.9235,367.3881,366.8346,366.9927,6800.0
2023-06-05 12:00:00,371.38,371.57,371.16,371.37,11216.0,367.0916,367.2794,366.8741,367.0817,11216.0
2023-06-05 12:05:00,371.25,371.85,371.17,371.85,10396.0,366.9631,367.5562,366.884,367.5562,10396.0
2023-06-05 12:10:00,371.88,372.08,371.75,372.04,14308.0,367.5858,367.7835,367.4573,367.744,14308.0
2023-06-05 12:15:00,372.05,372.2,372.01,372.14,10634.0,367.7538,367.9021,367.7143,367.8428,10634.0
2023-06-05 12:20:00,372.11,372.32,372.0,372.14,12064.0,367.8132,368.0207,367.7044,367.8428,12064.0
2023-06-05 12:25:00,372.07,372.26,371.96,372.13,10699.0,367.7736,367.9614,367.6649,367.8329,10699.0
2023-06-05 12:30:00,372.18,372.38,372.07,372.13,8722.0,367.8823,368.08,367.7736,367.8329,8722.0
2023-06-05 12:35:00,372.13,372.43,372.05,372.36,12218.0,367.8329,368.1295,367.7538,368.0603,12218.0
2023-06-05 12:40:00,372.35,372.47,372.13,372.2,13325.0,368.0504,368.169,367.8329,367.9021,13325.0
2023-06-05 12:45:00,372.28,372.56,372.18,372.53,12162.0,367.9812,368.258,367.8823,368.2283,12162.0
2023-06-05 12:50:00,372.54,372.75,372.4,372.47,6338.0,368.2382,368.4458,368.0998,368.169,6338.0
2023-06-05 12:55:00,372.54,372.68,372.43,372.68,8969.0,368.2382,368.3766,368.1295,368.3766,8969.0
2023-06-05 13:00:00,372.69,372.8,372.24,372.26,6623.0,368.3865,368.4952,367.9416,367.9614,6623.0
2023-06-05 13:05:00,372.27,372.53,372.21,372.48,9452.0,367.9713,368.2283,367.912,368.1789,9452.0
2023-06-05 13:10:00,372.43,372.47,372.14,372.26,13325.0,368.1295,368.169,367.8428,367.9614,13325.0
2023-06-05 13:15:00,372.24,372.58,371.92,372.58,8261.0,367.9416,368.2777,367.6253,368.2777,8261.0
2023-06-05 13:20:00,372.53,372.58,372.05,372.13,7890.0,368.2283,368.2777,367.7538,367.8329,7890.0
2023-06-05 13:25:00,372.12,372.12,371.54,371.69,14471.0,367.823,367.823,367.2497,367.398,14471.0
2023-06-05 13:30:00,371.64,371.75,371.46,371.75,10049.0,367.3486,367.4573,367.1707,367.4573,10049.0
2023-06-05 13:35:00,371.74,371.89,371.58,371.87,14000.0,367.4474,367.5957,367.2893,367.5759,14000.0
2023-06-05 13:40:00,371.88,371.9,371.44,371.44,12927.0,367.5858,367.6056,367.1509,367.1509,12927.0
2023-06-05 13:45:00,371.53,371.91,371.53,371.85,6685.0,367.2398,367.6155,367.2398,367.5562,6685.0
2023-06-05 13:50:00,371.84,371.92,371.77,371.77,12367.0,367.5463,367.6253,367.4771,367.4771,12367.0
2023-06-05 13:55:00,371.74,372.15,371.6,372.06,13515.0,367.4474,367.8527,367.309,367.7637,13515.0
2023-06-05 14:00:00,371.98,372.15,371.82,371.9,12725.0,367.6847,367.8527,367.5265,367.6056,12725.0
2023-06-05 14:05:00,371.82,371.82,371.39,371.6,18491.0,367.5265,367.5265,367.1015,367.309,18491.0
2023-06-05 14:10:00,371.57,371.57,371.18,371.31,14246.0,367.2794,367.2794,366.8939,367.0224,14246.0
2023-06-05 14:15:00,371.22,371.41,371.14,371.31,14951.0,366.9334,367.1212,366.8544,367.0224,14951.0
2023-06-05 14:20:00,371.26,371.53,371.21,371.25,17513.0,366.973,367.2398,366.9235,366.9631,17513.0
2023-06-05 14:25:00,371.14,371.19,370.71,371.09,16067.0,366.8544,366.9038,366.4293,366.8049,16067.0
2023-06-05 14:30:00,371.14,371.14,370.23,370.4,18717.0,366.8544,366.8544,365.9549,366.1229,18717.0
2023-06-05 14:35:00,370.32,370.54,369.94,370.05,11689.0,366.0438,366.2613,365.6682,365.7769,11689.0
2023-06-05 14:40:00,370.06,370.59,370.06,370.45,7187.0,365.7868,366.3107,365.7868,366.1723,7187.0
2023-06-05 14:45:00,370.45,370.48,369.93,369.94,11063.0,366.1723,366.202,365.6583,365.6682,11063.0
2023-06-05 14:50:00,370.0,370.53,369.74,370.5,13424.0,365.7275,366.2514,365.4705,366.2217,13424.0
2023-06-05 14:55:00,370.45,370.59,370.41,370.44,8798.0,366.1723,366.3107,366.1328,366.1624,8798.0
2023-06-05 15:00:00,370.53,370.71,369.91,369.98,19253.0,366.2514,366.4293,365.6386,365.7077,19253.0
2023-06-05 15:05:00,370.0,370.36,369.64,370.03,17365.0,365.7275,366.0834,365.3717,365.7572,17365.0
2023-06-05 15:10:00,370.05,370.59,369.91,370.59,14206.0,365.7769,366.3107,365.6386,366.3107,14206.0
2023-06-05 15:15:00,370.56,370.62,370.27,370.36,24454.0,366.281,366.3404,365.9944,366.0834,24454.0
2023-06-05 15:20:00,370.36,370.47,370.15,370.3,23735.0,366.0834,366.1921,365.8758,366.0241,23735.0
2023-06-05 15:25:00,370.25,370.78,370.07,370.69,19692.0,365.9746,366.4985,365.7967,366.4095,19692.0
2023-06-05 15:30:00,370.72,371.45,370.71,370.76,35439.0,366.4392,367.1608,366.4293,366.4787,35439.0
2023-06-05 15:35:00,370.81,371.13,370.5,370.88,22467.0,366.5282,366.8445,366.2217,366.5974,22467.0
2023-06-05 15:40:00,370.91,371.41,370.91,371.09,17153.0,366.627,367.1212,366.627,366.8049,17153.0
2023-06-05 15:45:00,371.1,371.37,370.83,371.19,24208.0,366.8148,367.0817,366.5479,366.9038,24208.0
2023-06-05 15:50:00,371.22,371.33,370.78,370.78,37304.0,366.9334,367.0422,366.4985,366.4985,37304.0
2023-06-05 15:55:00,370.71,370.71,370.31,370.33,113129.0,366.4293,366.4293,366.0339,366.0537,113129.0
2023-06-06 09:30:00,372.95,374.63,371.8,374.42,51434.0,368.6435,370.3041,367.5067,370.0965,51434.0
2023-06-06 09:35:00,374.53,375.44,374.13,374.2,15840.0,370.2052,371.1047,369.8098,369.879,15840.0
2023-06-06 09:40:00,374.12,374.71,373.82,373.92,19804.0,369.7999,370.3831,369.5034,369.6022,19804.0
2023-06-06 09:45:00,374.04,374.73,373.56,374.49,16317.0,369.7209,370.4029,369.2464,370.1657,16317.0
2023-06-06 09:50:00,374.32,375.48,374.19,375.37,24067.0,369.9976,371.1442,369.8691,371.0355,24067.0
2023-06-06 09:55:00,375.45,375.61,375.0,375.56,18175.0,371.1146,371.2727,370.6698,371.2233,18175.0
2023-06-06 10:00:00,375.62,376.43,375.56,376.07,31555.0,371.2826,372.0833,371.2233,371.7274,31555.0
2023-06-06 10:05:00,376.19,377.0,375.77,376.94,29551.0,371.846,372.6467,371.4309,372.5874,29551.0
2023-06-06 10:10:00,376.99,377.31,376.09,376.36,77080.0,372.6368,372.9531,371.7472,372.0141,77080.0
2023-06-06 10:15:00,376.47,377.24,376.05,376.77,34927.0,372.1228,372.8839,371.7077,372.4193,34927.0
2023-06-06 10:20:00,376.92,376.97,375.87,376.4,21073.0,372.5676,372.617,371.5297,372.0536,21073.0
2023-06-06 10:25:00,376.3,376.4,375.29,375.44,23424.0,371.9548,372.0536,370.9564,371.1047,23424.0
2023-06-06 10:30:00,375.52,376.43,375.39,376.27,28601.0,371.1838,372.0833,371.0553,371.9251,28601.0
2023-06-06 10:35:00,376.47,376.55,375.51,375.72,23483.0,372.1228,372.2019,371.1739,371.3815,23483.0
2023-06-06 10:40:00,375.66,376.11,375.4,376.05,22377.0,371.3222,371.767,371.0652,371.7077,22377.0
2023-06-06 10:45:00,376.17,376.67,376.14,376.64,17705.0,371.8263,372.3205,371.7966,372.2908,17705.0
2023-06-06 10:50:00,376.65,376.77,375.84,375.85,16172.0,372.3007,372.4193,371.5001,371.51,16172.0
2023-06-06 10:55:00,375.84,375.85,375.26,375.79,19897.0,371.5001,371.51,370.9268,371.4507,19897.0
2023-06-06 11:00:00,375.79,376.18,375.69,375.91,21452.0,371.4507,371.8362,371.3518,371.5693,21452.0
2023-06-06 11:05:00,375.91,376.38,375.91,376.06,13068.0,371.5693,372.0338,371.5693,371.7175,13068.0
2023-06-06 11:10:00,376.06,376.56,376.02,376.45,9447.0,371.7175,372.2118,371.678,372.103,9447.0
2023-06-06 11:15:00,376.33,376.82,376.3,376.79,9953.0,371.9844,372.4688,371.9548,372.4391,9953.0
2023-06-06 11:20:00,376.82,377.08,376.52,376.53,13280.0,372.4688,372.7258,372.1722,372.1821,13280.0
2023-06-06 11:25:00,376.45,376.95,376.03,376.73,11491.0,372.103,372.5973,371.6879,372.3798,11491.0
2023-06-06 11:30:00,376.74,377.03,376.5,376.62,5098.0,372.3897,372.6763,372.1525,372.2711,5098.0
2023-06-06 11:35:00,376.69,376.98,376.61,376.98,8333.0,372.3403,372.6269,372.2612,372.6269,8333.0
2023-06-06 11:40:00,376.95,376.95,376.12,376.15,19776.0,372.5973,372.5973,371.7768,371.8065,19776.0
2023-06-06 11:45:00,376.17,377.19,376.11,377.09,13072.0,371.8263,372.8345,371.767,372.7356,13072.0
2023-06-06 11:50:00,377.17,377.63,377.15,377.63,12129.0,372.8147,373.2694,372.795,373.2694,12129.0
2023-06-06 11:55:00,377.67,378.0,377.66,377.99,13737.0,373.3089,373.6351,373.2991,373.6253,13737.0
2023-06-06 12:00:00,378.04,378.26,377.93,378.05,12032.0,373.6747,373.8921,373.5659,373.6846,12032.0
2023-06-06 12:05:00,378.05,378.38,377.15,377.48,27314.0,373.6846,374.0107,372.795,373.1211,27314.0
2023-06-06 12:10:00,377.61,377.89,377.59,377.84,6403.0,373.2496,373.5264,373.2299,373.477,6403.0
2023-06-06 12:15:00,377.91,378.27,377.91,378.21,10542.0,373.5462,373.902,373.5462,373.8427,10542.0
2023-06-06 12:20:00,378.2,378.31,377.85,378.29,7427.0,373.8328,373.9416,373.4869,373.9218,7427.0
2023-06-06 12:25:00,378.34,378.62,378.29,378.55,7645.0,373.9712,374.248,373.9218,374.1788,7645.0
2023-06-06 12:30:00,378.56,378.66,378.44,378.64,10615.0,374.1887,374.2875,374.0701,374.2677,10615.0
2023-06-06 12:35:00,378.63,378.63,378.38,378.53,6944.0,374.2579,374.2579,374.0107,374.159,6944.0
2023-06-06 12:40:00,378.5,378.54,377.93,378.31,10579.0,374.1294,374.1689,373.5659,373.9416,10579.0
2023-06-06 12:45:00,378.31,378.45,378.12,378.12,8254.0,373.9416,374.0799,373.7538,373.7538,8254.0
2023-06-06 12:50:00,378.13,378.23,377.87,378.23,8811.0,373.7636,373.8625,373.5066,373.8625,8811.0
2023-06-06 12:55:00,378.16,378.24,377.56,377.67,16846.0,373.7933,373.8724,373.2002,373.3089,16846.0
2023-06-06 13:00:00,377.72,378.37,377.68,378.21,11592.0,373.3584,374.0009,373.3188,373.8427,11592.0
2023-06-06 13:05:00,378.27,379.07,378.27,379.05,12890.0,373.902,374.6928,373.902,374.673,12890.0
2023-06-06 13:10:00,379.07,379.25,378.87,379.25,8754.0,374.6928,374.8707,374.4951,374.8707,8754.0
2023-06-06 13:15:00,379.19,379.38,378.68,378.84,13729.0,374.8114,374.9992,374.3073,374.4654,13729.0
2023-06-06 13:20:00,378.79,378.84,378.34,378.69,10384.0,374.416,374.4654,373.9712,374.3172,10384.0
2023-06-06 13:25:00,378.69,378.96,378.37,378.94,10527.0,374.3172,374.5841,374.0009,374.5643,10527.0
2023-06-06 13:30:00,378.95,379.12,378.74,378.94,8670.0,374.5742,374.7422,374.3666,374.5643,8670.0
2023-06-06 13:35:00,378.94,378.96,378.53,378.61,15570.0,374.5643,374.5841,374.159,374.2381,15570.0
2023-06-06 13:40:00,378.59,378.6,378.27,378.29,7716.0,374.2183,374.2282,373.902,373.9218,7716.0
2023-06-06 13:45:00,378.26,378.64,378.23,378.6,11934.0,373.8921,374.2677,373.8625,374.2282,11934.0
2023-06-06 13:50:00,378.65,378.72,378.34,378.48,16758.0,374.2776,374.3468,373.9712,374.1096,16758.0
2023-06-06 13:55:00,378.43,378.43,378.06,378.38,13799.0,374.0602,374.0602,373.6944,374.0107,13799.0
2023-06-06 14:00:00,378.43,378.46,377.89,377.91,11957.0,374.0602,374.0898,373.5264,373.5462,11957.0
2023-06-06 14:05:00,377.87,378.21,377.6,378.21,9418.0,373.5066,373.8427,373.2398,373.8427,9418.0
2023-06-06 14:10:00,378.27,378.55,378.22,378.44,14073.0,373.902,374.1788,373.8526,374.0701,14073.0
2023-06-06 14:15:00,378.44,378.58,378.39,378.4,6427.0,374.0701,374.2084,374.0206,374.0305,6427.0
2023-06-06 14:20:00,378.4,378.51,378.15,378.51,9097.0,374.0305,374.1392,373.7834,374.1392,9097.0
2023-06-06 14:25:00,378.46,378.92,378.4,378.79,10243.0,374.0898,374.5445,374.0305,374.416,10243.0
2023-06-06 14:30:00,378.79,378.93,378.74,378.78,6191.0,374.416,374.5544,374.3666,374.4061,6191.0
2023-06-06 14:35:00,378.82,378.96,378.68,378.76,3880.0,374.4457,374.5841,374.3073,374.3864,3880.0
2023-06-06 14:40:00,378.82,379.17,378.79,379.13,10594.0,374.4457,374.7916,374.416,374.7521,10594.0
2023-06-06 14:45:00,379.04,379.13,378.92,378.92,7271.0,374.6631,374.7521,374.5445,374.5445,7271.0
2023-06-06 14:50:00,378.86,379.45,378.86,379.4,10446.0,374.4852,375.0684,374.4852,375.019,10446.0
2023-06-06 14:55:00,379.34,379.34,379.05,379.21,8915.0,374.9597,374.9597,374.673,374.8312,8915.0
2023-06-06 15:00:00,379.27,379.58,379.08,379.09,12021.0,374.8905,375.1969,374.7027,374.7126,12021.0
2023-06-06 15:05:00,379.23,379.72,379.23,379.63,11711.0,374.8509,375.3353,374.8509,375.2463,11711.0
2023-06-06 15:10:00,379.61,379.64,379.33,379.38,6885.0,375.2265,375.2562,374.9498,374.9992,6885.0
2023-06-06 15:15:00,379.38,379.63,379.38,379.53,11813.0,374.9992,375.2463,374.9992,375.1475,11813.0
2023-06-06 15:20:00,379.57,379.67,379.51,379.62,11555.0,375.187,375.2859,375.1277,375.2364,11555.0
2023-06-06 15:25:00,379.63,379.73,379.52,379.61,9450.0,375.2463,375.3452,375.1376,375.2265,9450.0
2023-06-06 15:30:00,379.61,379.7,379.2,379.3,18487.0,375.2265,375.3155,374.8213,374.9201,18487.0
2023-06-06 15:35:00,379.27,379.47,378.7,378.78,17819.0,374.8905,375.0882,374.3271,374.4061,17819.0
2023-06-06 15:40:00,378.76,379.09,378.66,378.94,27163.0,374.3864,374.7126,374.2875,374.5643,27163.0
2023-06-06 15:45:00,378.92,379.5,378.91,379.42,43393.0,374.5445,375.1178,374.5346,375.0387,43393.0
2023-06-06 15:50:00,379.5,380.2,379.45,379.89,76181.0,375.1178,375.8097,375.0684,375.5033,76181.0
2023-06-06 15:55:00,379.94,380.38,379.87,379.97,151032.0,375.5527,375.9877,375.4835,375.5824,151032.0
2023-06-07 09:30:00,379.29,380.5,378.65,379.24,97384.0,374.9102,376.1063,374.2776,374.8608,97384.0
2023-06-07 09:35:00,379.23,379.29,377.52,378.9,21803.0,374.8509,374.9102,373.1607,374.5247,21803.0
2023-06-07 09:40:00,378.68,379.32,377.92,378.35,16645.0,374.3073,374.9399,373.5561,373.9811,16645.0
2023-06-07 09:45:00,378.39,378.65,377.0,377.0,24360.0,374.0206,374.2776,372.6467,372.6467,24360.0
2023-06-07 09:50:00,376.83,377.04,375.9,376.38,32958.0,372.4786,372.6862,371.5594,372.0338,32958.0
2023-06-07 09:55:00,376.21,376.21,374.6,375.69,43999.0,371.8658,371.8658,370.2744,371.3518,43999.0
2023-06-07 10:00:00,375.69,375.82,373.53,373.98,27814.0,371.3518,371.4803,369.2168,369.6616,27814.0
2023-06-07 10:05:00,374.01,374.01,372.17,372.32,19156.0,369.6912,369.6912,367.8725,368.0207,19156.0
2023-06-07 10:10:00,372.17,372.22,371.37,371.51,59855.0,367.8725,367.9219,367.0817,367.2201,59855.0
2023-06-07 10:15:00,371.51,372.36,371.27,371.5,25552.0,367.2201,368.0603,366.9828,367.2102,25552.0
2023-06-07 10:20:00,371.5,371.62,371.1,371.52,24304.0,367.2102,367.3288,366.8148,367.23,24304.0
2023-06-07 10:25:00,371.5,371.76,370.18,370.44,19433.0,367.2102,367.4672,365.9054,366.1624,19433.0
2023-06-07 10:30:00,370.45,371.14,370.33,370.51,13716.0,366.1723,366.8544,366.0537,366.2316,13716.0
2023-06-07 10:35:00,370.34,370.62,369.82,370.13,22244.0,366.0636,366.3404,365.5496,365.856,22244.0
2023-06-07 10:40:00,370.13,370.54,369.85,369.97,19346.0,365.856,366.2613,365.5792,365.6979,19346.0
2023-06-07 10:45:00,369.87,370.42,369.86,370.02,18896.0,365.599,366.1427,365.5891,365.7473,18896.0
2023-06-07 10:50:00,370.05,370.45,369.85,369.96,22406.0,365.7769,366.1723,365.5792,365.688,22406.0
2023-06-07 10:55:00,369.95,370.15,368.67,369.32,49669.0,365.6781,365.8758,364.4129,365.0554,49669.0
2023-06-07 11:00:00,369.32,369.67,368.83,369.67,30695.0,365.0554,365.4013,364.571,365.4013,30695.0
2023-06-07 11:05:00,369.67,370.15,369.33,369.98,21119.0,365.4013,365.8758,365.0653,365.7077,21119.0
2023-06-07 11:10:00,370.08,370.08,368.83,368.83,29487.0,365.8066,365.8066,364.571,364.571,29487.0
2023-06-07 11:15:00,368.83,369.12,368.54,369.04,38574.0,364.571,364.8577,364.2844,364.7786,38574.0
2023-06-07 11:20:00,369.03,369.12,368.26,368.46,23020.0,364.7687,364.8577,364.0076,364.2053,23020.0
2023-06-07 11:25:00,368.55,369.07,368.29,369.02,18745.0,364.2943,364.8083,364.0373,364.7588,18745.0
2023-06-07 11:30:00,369.07,371.03,369.02,370.9,13165.0,364.8083,366.7456,364.7588,366.6171,13165.0
2023-06-07 11:35:00,370.89,371.47,370.64,370.81,56249.0,366.6072,367.1805,366.3601,366.5282,56249.0
2023-06-07 11:40:00,370.84,371.3,370.31,371.0,79897.0,366.5578,367.0125,366.0339,366.716,79897.0
2023-06-07 11:45:00,371.0,371.72,371.0,371.63,20470.0,366.716,367.4277,366.716,367.3387,20470.0
2023-06-07 11:50:00,371.63,371.79,371.07,371.62,26808.0,367.3387,367.4968,366.7852,367.3288,26808.0
2023-06-07 11:55:00,371.71,371.99,371.28,371.37,21596.0,367.4178,367.6945,366.9927,367.0817,21596.0
2023-06-07 12:00:00,371.29,372.12,371.28,372.04,21902.0,367.0026,367.823,366.9927,367.744,21902.0
2023-06-07 12:05:00,372.03,372.34,371.85,372.19,31989.0,367.7341,368.0405,367.5562,367.8922,31989.0
2023-06-07 12:10:00,372.24,372.34,372.0,372.03,13432.0,367.9416,368.0405,367.7044,367.7341,13432.0
2023-06-07 12:15:00,372.14,372.76,372.12,372.21,28384.0,367.8428,368.4556,367.823,367.912,28384.0
2023-06-07 12:20:00,372.21,372.62,372.16,372.23,18523.0,367.912,368.3173,367.8626,367.9318,18523.0
2023-06-07 12:25:00,372.37,372.69,371.9,372.2,33613.0,368.0701,368.3865,367.6056,367.9021,33613.0
2023-06-07 12:30:00,372.35,373.15,372.23,373.14,30858.0,368.0504,368.8411,367.9318,368.8313,30858.0
2023-06-07 12:35:00,373.07,373.22,372.95,373.22,6965.0,368.7621,368.9103,368.6435,368.9103,6965.0
2023-06-07 12:40:00,373.1,373.28,372.87,372.9,18914.0,368.7917,368.9696,368.5644,368.594,18914.0
2023-06-07 12:45:00,372.75,373.09,372.62,372.66,17691.0,368.4458,368.7818,368.3173,368.3568,17691.0
2023-06-07 12:50:00,372.66,372.78,371.56,371.56,15794.0,368.3568,368.4754,367.2695,367.2695,15794.0
2023-06-07 12:55:00,371.61,371.82,371.29,371.55,20220.0,367.3189,367.5265,367.0026,367.2596,20220.0
2023-06-07 13:00:00,371.59,371.78,371.08,371.31,9230.0,367.2992,367.487,366.795,367.0224,9230.0
2023-06-07 13:05:00,371.31,371.6,371.13,371.5,15455.0,367.0224,367.309,366.8445,367.2102,15455.0
2023-06-07 13:10:00,371.47,371.77,371.22,371.56,10406.0,367.1805,367.4771,366.9334,367.2695,10406.0
2023-06-07 13:15:00,371.48,371.87,371.42,371.68,9248.0,367.1904,367.5759,367.1311,367.3881,9248.0
2023-06-07 13:20:00,371.68,371.82,371.38,371.48,13884.0,367.3881,367.5265,367.0916,367.1904,13884.0
2023-06-07 13:25:00,371.5,372.12,371.47,371.88,13562.0,367.2102,367.823,367.1805,367.5858,13562.0
2023-06-07 13:30:00,371.74,371.91,371.41,371.91,15576.0,367.4474,367.6155,367.1212,367.6155,15576.0
2023-06-07 13:35:00,371.92,372.05,371.76,371.87,13827.0,367.6253,367.7538,367.4672,367.5759,13827.0
2023-06-07 13:40:00,371.87,372.06,371.77,372.06,13405.0,367.5759,367.7637,367.4771,367.7637,13405.0
2023-06-07 13:45:00,372.07,372.26,371.83,371.99,10684.0,367.7736,367.9614,367.5364,367.6945,10684.0
2023-06-07 13:50:00,371.94,372.23,371.67,372.16,10510.0,367.6451,367.9318,367.3782,367.8626,10510.0
2023-06-07 13:55:00,372.09,372.35,372.01,372.02,12157.0,367.7934,368.0504,367.7143,367.7242,12157.0
2023-06-07 14:00:00,372.07,372.21,371.81,372.12,16831.0,367.7736,367.912,367.5166,367.823,16831.0
2023-06-07 14:05:00,372.13,372.21,371.82,372.12,12158.0,367.8329,367.912,367.5265,367.823,12158.0
2023-06-07 14:10:00,372.11,372.12,371.35,371.75,38687.0,367.8132,367.823,367.0619,367.4573,38687.0
2023-06-07 14:15:00,371.73,371.73,371.4,371.63,11514.0,367.4375,367.4375,367.1113,367.3387,11514.0
2023-06-07 14:20:00,371.64,372.06,371.54,371.99,23960.0,367.3486,367.7637,367.2497,367.6945,23960.0
2023-06-07 14:25:00,371.88,371.89,371.51,371.53,12954.0,367.5858,367.5957,367.2201,367.2398,12954.0
2023-06-07 14:30:00,371.63,371.68,371.25,371.31,17898.0,367.3387,367.3881,366.9631,367.0224,17898.0
2023-06-07 14:35:00,371.42,371.69,371.25,371.43,15692.0,367.1311,367.398,366.9631,367.141,15692.0
2023-06-07 14:40:00,371.46,371.64,371.29,371.41,10301.0,367.1707,367.3486,367.0026,367.1212,10301.0
2023-06-07 14:45:00,371.49,371.61,371.25,371.31,11280.0,367.2003,367.3189,366.9631,367.0224,11280.0
2023-06-07 14:50:00,371.25,371.64,371.25,371.44,16384.0,366.9631,367.3486,366.9631,367.1509,16384.0
2023-06-07 14:55:00,371.44,371.54,371.24,371.31,13918.0,367.1509,367.2497,366.9532,367.0224,13918.0
2023-06-07 15:00:00,371.44,371.72,371.18,371.4,11846.0,367.1509,367.4277,366.8939,367.1113,11846.0
2023-06-07 15:05:00,371.49,371.68,371.34,371.38,7180.0,367.2003,367.3881,367.052,367.0916,7180.0
2023-06-07 15:10:00,371.33,371.74,371.18,371.74,12670.0,367.0422,367.4474,366.8939,367.4474,12670.0
2023-06-07 15:15:00,371.77,372.38,371.69,372.2,25579.0,367.4771,368.08,367.398,367.9021,25579.0
2023-06-07 15:20:00,372.2,372.39,371.91,372.01,14286.0,367.9021,368.0899,367.6155,367.7143,14286.0
2023-06-07 15:25:00,372.02,372.2,371.77,372.19,9273.0,367.7242,367.9021,367.4771,367.8922,9273.0
2023-06-07 15:30:00,372.12,372.5,371.74,371.85,33297.0,367.823,368.1986,367.4474,367.5562,33297.0
2023-06-07 15:35:00,371.85,371.93,371.2,371.23,34528.0,367.5562,367.6352,366.9137,366.9433,34528.0
2023-06-07 15:40:00,371.13,371.8,371.02,371.48,49337.0,366.8445,367.5067,366.7357,367.1904,49337.0
2023-06-07 15:45:00,371.51,371.81,371.39,371.69,74259.0,367.2201,367.5166,367.1015,367.398,74259.0
2023-06-07 15:50:00,371.75,372.29,371.27,371.33,64800.0,367.4573,367.9911,366.9828,367.0422,64800.0
2023-06-07 15:55:00,371.35,371.43,370.92,371.39,167793.0,367.0619,367.141,366.6369,367.1015,167793.0
2023-06-08 09:30:00,369.36,369.77,368.65,369.28,68655.0,365.0949,365.5002,364.3931,365.0158,68655.0
2023-06-08 09:35:00,369.32,369.52,368.14,368.2,18855.0,365.0554,365.2531,363.889,363.9483,18855.0
2023-06-08 09:40:00,368.19,368.19,366.06,366.65,28897.0,363.9384,363.9384,361.833,362.4162,28897.0
2023-06-08 09:45:00,366.65,366.95,366.21,366.87,24630.0,362.4162,362.7127,361.9813,362.6337,24630.0
2023-06-08 09:50:00,366.97,367.23,366.5,366.98,17052.0,362.7325,362.9895,362.2679,362.7424,17052.0
2023-06-08 09:55:00,366.63,366.99,366.31,366.57,22021.0,362.3964,362.7523,362.0801,362.3371,22021.0
2023-06-08 10:00:00,366.47,366.83,365.84,366.77,57041.0,362.2383,362.5941,361.6156,362.5348,57041.0
2023-06-08 10:05:00,366.77,368.3,366.61,368.24,33841.0,362.5348,364.0471,362.3767,363.9878,33841.0
2023-06-08 10:10:00,368.43,368.78,368.22,368.46,31128.0,364.1756,364.5216,363.9681,364.2053,31128.0
2023-06-08 10:15:00,368.41,368.7,368.2,368.35,19935.0,364.1559,364.4425,363.9483,364.0966,19935.0
2023-06-08 10:20:00,368.46,368.79,368.03,368.69,37697.0,364.2053,364.5315,363.7803,364.4326,37697.0
2023-06-08 10:25:00,368.53,369.46,368.53,369.15,40255.0,364.2745,365.1938,364.2745,364.8873,40255.0
2023-06-08 10:30:00,369.09,369.16,368.5,368.59,15798.0,364.828,364.8972,364.2448,364.3338,15798.0
2023-06-08 10:35:00,368.51,368.51,368.12,368.25,21690.0,364.2547,364.2547,363.8692,363.9977,21690.0
2023-06-08 10:40:00,368.21,368.57,368.04,368.46,10410.0,363.9582,364.314,363.7901,364.2053,10410.0
2023-06-08 10:45:00,368.46,368.92,368.37,368.6,22251.0,364.2053,364.66,364.1163,364.3437,22251.0
2023-06-08 10:50:00,368.64,369.25,368.52,369.14,13839.0,364.3832,364.9862,364.2646,364.8774,13839.0
2023-06-08 10:55:00,369.44,369.74,369.37,369.4,11402.0,365.174,365.4705,365.1048,365.1344,11402.0
2023-06-08 11:00:00,369.4,369.63,369.11,369.56,13859.0,365.1344,365.3618,364.8478,365.2926,13859.0
2023-06-08 11:05:00,369.66,369.72,369.07,369.16,17196.0,365.3914,365.4507,364.8083,364.8972,17196.0
2023-06-08 11:10:00,369.16,369.35,369.0,369.01,12962.0,364.8972,365.085,364.7391,364.7489,12962.0
2023-06-08 11:15:00,369.03,369.03,368.4,368.53,13569.0,364.7687,364.7687,364.146,364.2745,13569.0
2023-06-08 11:20:00,368.58,368.62,368.2,368.33,14804.0,364.3239,364.3635,363.9483,364.0768,14804.0
2023-06-08 11:25:00,368.39,368.39,367.86,368.18,14938.0,364.1361,364.1361,363.6122,363.9285,14938.0
2023-06-08 11:30:00,368.21,368.43,368.03,368.2,21703.0,363.9582,364.1756,363.7803,363.9483,21703.0
2023-06-08 11:35:00,368.2,368.64,368.08,368.57,16053.0,363.9483,364.3832,363.8297,364.314,16053.0
2023-06-08 11:40:00,368.53,368.85,368.4,368.85,12365.0,364.2745,364.5908,364.146,364.5908,12365.0
2023-06-08 11:45:00,368.8,369.06,368.58,369.06,20220.0,364.5414,364.7984,364.3239,364.7984,20220.0
2023-06-08 11:50:00,368.98,369.0,368.48,368.5,16122.0,364.7193,364.7391,364.2251,364.2448,16122.0
2023-06-08 11:55:00,368.7,368.87,368.27,368.37,17138.0,364.4425,364.6106,364.0175,364.1163,17138.0
2023-06-08 12:00:00,368.3,368.38,367.9,368.02,12379.0,364.0471,364.1262,363.6518,363.7704,12379.0
2023-06-08 12:05:00,368.02,368.34,367.95,368.07,20713.0,363.7704,364.0867,363.7012,363.8198,20713.0
2023-06-08 12:10:00,368.07,368.14,367.82,367.95,12803.0,363.8198,363.889,363.5727,363.7012,12803.0
2023-06-08 12:15:00,367.89,368.23,367.76,368.12,16011.0,363.6419,363.978,363.5134,363.8692,16011.0
2023-06-08 12:20:00,368.2,368.5,368.1,368.43,9169.0,363.9483,364.2448,363.8495,364.1756,9169.0
2023-06-08 12:25:00,368.45,368.87,368.24,368.79,12149.0,364.1954,364.6106,363.9878,364.5315,12149.0
2023-06-08 12:30:00,368.79,368.79,368.38,368.45,9212.0,364.5315,364.5315,364.1262,364.1954,9212.0
2023-06-08 12:35:00,368.51,368.51,368.11,368.11,11557.0,364.2547,364.2547,363.8593,363.8593,11557.0
2023-06-08 12:40:00,368.11,368.56,367.96,368.5,11137.0,363.8593,364.3041,363.7111,364.2448,11137.0
2023-06-08 12:45:00,368.53,368.63,368.37,368.54,6158.0,364.2745,364.3733,364.1163,364.2844,6158.0
2023-06-08 12:50:00,368.62,368.89,368.52,368.89,5697.0,364.3635,364.6303,364.2646,364.6303,5697.0
2023-06-08 12:55:00,368.94,369.08,368.83,368.84,6008.0,364.6798,364.8181,364.571,364.5809,6008.0
2023-06-08 13:00:00,368.84,368.88,368.72,368.81,5105.0,364.5809,364.6204,364.4623,364.5513,5105.0
2023-06-08 13:05:00,368.76,369.04,368.76,368.89,7857.0,364.5018,364.7786,364.5018,364.6303,7857.0
2023-06-08 13:10:00,368.99,369.24,368.77,369.24,11024.0,364.7292,364.9763,364.5117,364.9763,11024.0
2023-06-08 13:15:00,369.22,369.26,368.87,369.21,6851.0,364.9565,364.9961,364.6106,364.9466,6851.0
2023-06-08 13:20:00,369.28,369.5,369.01,369.03,11595.0,365.0158,365.2333,364.7489,364.7687,11595.0
2023-06-08 13:25:00,369.14,369.25,368.6,368.64,7304.0,364.8774,364.9862,364.3437,364.3832,7304.0
2023-06-08 13:30:00,368.62,368.74,368.3,368.33,8903.0,364.3635,364.4821,364.0471,364.0768,8903.0
2023-06-08 13:35:00,368.26,368.61,368.09,368.48,15015.0,364.0076,364.3536,363.8396,364.2251,15015.0
2023-06-08 13:40:00,368.5,368.5,368.11,368.2,7110.0,364.2448,364.2448,363.8593,363.9483,7110.0
2023-06-08 13:45:00,368.11,368.11,367.8,367.98,12068.0,363.8593,363.8593,363.5529,363.7308,12068.0
2023-06-08 13:50:00,368.03,368.27,367.99,368.12,6563.0,363.7803,364.0175,363.7407,363.8692,6563.0
2023-06-08 13:55:00,368.18,368.36,368.1,368.27,7956.0,363.9285,364.1065,363.8495,364.0175,7956.0
2023-06-08 14:00:00,368.29,368.6,368.29,368.6,7087.0,364.0373,364.3437,364.0373,364.3437,7087.0
2023-06-08 14:05:00,368.49,368.56,368.22,368.34,6469.0,364.235,364.3041,363.9681,364.0867,6469.0
2023-06-08 14:10:00,368.36,368.52,368.2,368.52,8187.0,364.1065,364.2646,363.9483,364.2646,8187.0
2023-06-08 14:15:00,368.5,368.78,368.49,368.73,7538.0,364.2448,364.5216,364.235,364.4722,7538.0
2023-06-08 14:20:00,368.71,369.05,368.69,369.0,10924.0,364.4524,364.7885,364.4326,364.7391,10924.0
2023-06-08 14:25:00,368.97,368.97,368.69,368.75,7668.0,364.7094,364.7094,364.4326,364.4919,7668.0
2023-06-08 14:30:00,368.83,369.32,368.8,369.19,7631.0,364.571,365.0554,364.5414,364.9269,7631.0
2023-06-08 14:35:00,369.19,369.31,369.13,369.25,6968.0,364.9269,365.0455,364.8676,364.9862,6968.0
2023-06-08 14:40:00,369.26,369.61,369.19,369.61,10907.0,364.9961,365.342,364.9269,365.342,10907.0
2023-06-08 14:45:00,369.6,369.63,369.27,369.34,8167.0,365.3321,365.3618,365.0059,365.0751,8167.0
2023-06-08 14:50:00,369.3,369.4,369.17,369.27,7102.0,365.0356,365.1344,364.9071,365.0059,7102.0
2023-06-08 14:55:00,369.27,369.27,368.87,369.08,11977.0,365.0059,365.0059,364.6106,364.8181,11977.0
2023-06-08 15:00:00,369.09,369.29,369.01,369.12,17058.0,364.828,365.0257,364.7489,364.8577,17058.0
2023-06-08 15:05:00,369.12,369.41,368.82,368.83,20216.0,364.8577,365.1443,364.5611,364.571,20216.0
2023-06-08 15:10:00,368.81,369.02,368.54,368.54,11898.0,364.5513,364.7588,364.2844,364.2844,11898.0
2023-06-08 15:15:00,368.59,368.93,368.59,368.73,12009.0,364.3338,364.6699,364.3338,364.4722,12009.0
2023-06-08 15:20:00,368.72,368.85,368.44,368.59,9167.0,364.4623,364.5908,364.1855,364.3338,9167.0
2023-06-08 15:25:00,368.55,368.55,368.2,368.36,16583.0,364.2943,364.2943,363.9483,364.1065,16583.0
2023-06-08 15:30:00,368.36,368.4,367.73,367.89,26190.0,364.1065,364.146,363.4837,363.6419,26190.0
2023-06-08 15:35:00,367.96,367.96,367.71,367.77,13682.0,363.7111,363.7111,363.464,363.5233,13682.0
2023-06-08 15:40:00,367.77,368.12,367.59,368.1,22791.0,363.5233,363.8692,363.3453,363.8495,22791.0
2023-06-08 15:45:00,368.17,368.17,367.81,368.1,42386.0,363.9186,363.9186,363.5628,363.8495,42386.0
2023-06-08 15:50:00,368.14,368.26,367.42,367.68,62950.0,363.889,364.0076,363.1773,363.4343,62950.0
2023-06-08 15:55:00,367.68,367.79,367.38,367.51,91407.0,363.4343,363.543,363.1378,363.2663,91407.0
2023-06-09 09:30:00,370.46,370.53,368.53,368.62,51151.0,366.1822,366.2514,364.2745,364.3635,51151.0
2023-06-09 09:35:00,368.59,369.3,368.32,369.3,28296.0,364.3338,365.0356,364.0669,365.0356,28296.0
2023-06-09 09:40:00,369.19,369.69,368.88,369.4,21783.0,364.9269,365.4211,364.6204,365.1344,21783.0
2023-06-09 09:45:00,369.35,369.73,369.03,369.19,10149.0,365.085,365.4606,364.7687,364.9269,10149.0
2023-06-09 09:50:00,369.22,369.89,369.22,369.69,21226.0,364.9565,365.6188,364.9565,365.4211,21226.0
2023-06-09 09:55:00,369.84,370.87,369.83,370.81,21909.0,365.5694,366.5875,365.5595,366.5282,21909.0
2023-06-09 10:00:00,370.85,371.72,370.81,371.5,22686.0,366.5677,367.4277,366.5282,367.2102,22686.0
2023-06-09 10:05:00,371.52,372.11,371.02,371.28,22219.0,367.23,367.8132,366.7357,366.9927,22219.0
2023-06-09 10:10:00,371.28,371.36,370.84,370.9,30918.0,366.9927,367.0718,366.5578,366.6171,30918.0
2023-06-09 10:15:00,370.85,371.17,370.6,370.69,16934.0,366.5677,366.884,366.3206,366.4095,16934.0
2023-06-09 10:20:00,370.68,370.7,369.81,369.85,34593.0,366.3997,366.4194,365.5397,365.5792,34593.0
2023-06-09 10:25:00,369.8,370.17,369.56,370.15,30810.0,365.5298,365.8956,365.2926,365.8758,30810.0
2023-06-09 10:30:00,370.11,370.25,369.76,369.77,19645.0,365.8362,365.9746,365.4903,365.5002,19645.0
2023-06-09 10:35:00,369.82,370.07,369.56,369.56,16979.0,365.5496,365.7967,365.2926,365.2926,16979.0
2023-06-09 10:40:00,369.57,370.17,369.5,370.12,15621.0,365.3025,365.8956,365.2333,365.8461,15621.0
2023-06-09 10:45:00,370.09,370.56,369.95,370.2,22483.0,365.8165,366.281,365.6781,365.9252,22483.0
2023-06-09 10:50:00,370.1,370.25,369.77,370.09,16662.0,365.8264,365.9746,365.5002,365.8165,16662.0
2023-06-09 10:55:00,370.09,370.55,370.0,370.37,15326.0,365.8165,366.2712,365.7275,366.0932,15326.0
2023-06-09 11:00:00,370.36,370.5,369.81,369.88,9110.0,366.0834,366.2217,365.5397,365.6089,9110.0
2023-06-09 11:05:00,369.93,370.19,369.91,370.1,10193.0,365.6583,365.9153,365.6386,365.8264,10193.0
2023-06-09 11:10:00,370.14,370.29,370.06,370.07,9079.0,365.8659,366.0142,365.7868,365.7967,9079.0
2023-06-09 11:15:00,370.07,370.07,369.51,369.68,11860.0,365.7967,365.7967,365.2432,365.4112,11860.0
2023-06-09 11:20:00,369.69,369.82,369.35,369.41,8371.0,365.4211,365.5496,365.085,365.1443,8371.0
2023-06-09 11:25:00,369.4,369.4,368.71,369.18,11458.0,365.1344,365.1344,364.4524,364.917,11458.0
2023-06-09 11:30:00,369.09,369.1,368.58,368.79,15297.0,364.828,364.8379,364.3239,364.5315,15297.0
2023-06-09 11:35:00,368.98,369.44,368.95,369.2,11754.0,364.7193,365.174,364.6896,364.9368,11754.0
2023-06-09 11:40:00,369.32,369.42,369.16,369.16,4039.0,365.0554,365.1542,364.8972,364.8972,4039.0
2023-06-09 11:45:00,369.29,369.33,369.0,369.13,9427.0,365.0257,365.0653,364.7391,364.8676,9427.0
2023-06-09 11:50:00,369.11,369.31,368.96,368.96,7135.0,364.8478,365.0455,364.6995,364.6995,7135.0
2023-06-09 11:55:00,368.94,369.1,368.71,368.82,10049.0,364.6798,364.8379,364.4524,364.5611,10049.0
2023-06-09 12:00:00,368.77,368.79,368.3,368.68,8418.0,364.5117,364.5315,364.0471,364.4228,8418.0
2023-06-09 12:05:00,368.85,369.06,368.64,368.64,15420.0,364.5908,364.7984,364.3832,364.3832,15420.0
2023-06-09 12:10:00,368.54,368.98,368.41,368.94,6729.0,364.2844,364.7193,364.1559,364.6798,6729.0
2023-06-09 12:15:00,368.86,368.97,368.75,368.91,7029.0,364.6007,364.7094,364.4919,364.6501,7029.0
2023-06-09 12:20:00,368.8,368.97,368.61,368.62,5227.0,364.5414,364.7094,364.3536,364.3635,5227.0
2023-06-09 12:25:00,368.56,368.61,368.08,368.43,5968.0,364.3041,364.3536,363.8297,364.1756,5968.0
2023-06-09 12:30:00,368.42,368.62,368.31,368.41,5255.0,364.1658,364.3635,364.057,364.1559,5255.0
2023-06-09 12:35:00,368.41,368.51,368.0,368.03,4832.0,364.1559,364.2547,363.7506,363.7803,4832.0
2023-06-09 12:40:00,368.11,368.26,367.95,368.26,6045.0,363.8593,364.0076,363.7012,364.0076,6045.0
2023-06-09 12:45:00,368.14,368.22,367.86,367.98,7584.0,363.889,363.9681,363.6122,363.7308,7584.0
2023-06-09 12:50:00,368.02,368.02,367.82,367.95,7698.0,363.7704,363.7704,363.5727,363.7012,7698.0
2023-06-09 12:55:00,367.86,368.11,367.76,367.96,15633.0,363.6122,363.8593,363.5134,363.7111,15633.0
2023-06-09 13:00:00,367.94,368.13,367.9,367.95,20022.0,363.6913,363.8791,363.6518,363.7012,20022.0
2023-06-09 13:05:00,368.04,368.5,367.95,368.4,8289.0,363.7901,364.2448,363.7012,364.146,8289.0
2023-06-09 13:10:00,368.47,368.74,368.46,368.58,9128.0,364.2152,364.4821,364.2053,364.3239,9128.0
2023-06-09 13:15:00,368.55,368.6,368.21,368.24,9685.0,364.2943,364.3437,363.9582,363.9878,9685.0
2023-06-09 13:20:00,368.23,368.33,368.15,368.24,5466.0,363.978,364.0768,363.8989,363.9878,5466.0
2023-06-09 13:25:00,368.2,368.38,368.12,368.24,11572.0,363.9483,364.1262,363.8692,363.9878,11572.0
2023-06-09 13:30:00,368.25,368.8,368.25,368.62,13253.0,363.9977,364.5414,363.9977,364.3635,13253.0
2023-06-09 13:35:00,368.7,369.2,368.64,369.03,13275.0,364.4425,364.9368,364.3832,364.7687,13275.0
2023-06-09 13:40:00,369.06,369.25,369.02,369.02,10250.0,364.7984,364.9862,364.7588,364.7588,10250.0
2023-06-09 13:45:00,368.99,369.11,368.56,368.65,18808.0,364.7292,364.8478,364.3041,364.3931,18808.0
2023-06-09 13:50:00,368.63,368.73,368.35,368.62,11225.0,364.3733,364.4722,364.0966,364.3635,11225.0
2023-06-09 13:55:00,368.61,368.97,368.44,368.78,16100.0,364.3536,364.7094,364.1855,364.5216,16100.0
2023-06-09 14:00:00,368.8,369.1,368.77,368.99,11002.0,364.5414,364.8379,364.5117,364.7292,11002.0
2023-06-09 14:05:00,368.97,369.11,368.93,369.04,8672.0,364.7094,364.8478,364.6699,364.7786,8672.0
2023-06-09 14:10:00,369.09,369.09,368.93,369.03,17097.0,364.828,364.828,364.6699,364.7687,17097.0
2023-06-09 14:15:00,369.12,369.12,368.58,368.65,10472.0,364.8577,364.8577,364.3239,364.3931,10472.0
2023-06-09 14:20:00,368.65,368.97,368.63,368.76,8244.0,364.3931,364.7094,364.3733,364.5018,8244.0
2023-06-09 14:25:00,368.78,369.12,368.77,368.91,10593.0,364.5216,364.8577,364.5117,364.6501,10593.0
2023-06-09 14:30:00,369.0,369.05,368.88,368.98,12409.0,364.7391,364.7885,364.6204,364.7193,12409.0
2023-06-09 14:35:00,368.98,369.04,368.8,368.88,7076.0,364.7193,364.7786,364.5414,364.6204,7076.0
2023-06-09 14:40:00,368.85,369.28,368.84,369.09,8242.0,364.5908,365.0158,364.5809,364.828,8242.0
2023-06-09 14:45:00,369.04,369.06,368.85,369.0,10099.0,364.7786,364.7984,364.5908,364.7391,10099.0
2023-06-09 14:50:00,368.97,369.33,368.97,369.04,8804.0,364.7094,365.0653,364.7094,364.7786,8804.0
2023-06-09 14:55:00,369.02,369.33,368.94,369.31,8173.0,364.7588,365.0653,364.6798,365.0455,8173.0
2023-06-09 15:00:00,369.28,369.66,369.13,369.65,8965.0,365.0158,365.3914,364.8676,365.3816,8965.0
2023-06-09 15:05:00,369.65,369.72,369.17,369.28,20124.0,365.3816,365.4507,364.9071,365.0158,20124.0
2023-06-09 15:10:00,369.28,369.46,369.11,369.43,10581.0,365.0158,365.1938,364.8478,365.1641,10581.0
2023-06-09 15:15:00,369.47,369.71,369.31,369.41,18012.0,365.2036,365.4409,365.0455,365.1443,18012.0
2023-06-09 15:20:00,369.41,369.55,369.26,369.55,22540.0,365.1443,365.2827,364.9961,365.2827,22540.0
2023-06-09 15:25:00,369.59,369.76,369.35,369.76,12024.0,365.3222,365.4903,365.085,365.4903,12024.0
2023-06-09 15:30:00,369.72,369.8,369.37,369.56,10498.0,365.4507,365.5298,365.1048,365.2926,10498.0
2023-06-09 15:35:00,369.52,369.74,369.35,369.47,14744.0,365.2531,365.4705,365.085,365.2036,14744.0
2023-06-09 15:40:00,369.48,369.85,369.42,369.44,15261.0,365.2135,365.5792,365.1542,365.174,15261.0
2023-06-09 15:45:00,369.43,369.72,369.36,369.36,29580.0,365.1641,365.4507,365.0949,365.0949,29580.0
2023-06-09 15:50:00,369.2,369.45,369.11,369.3,39341.0,364.9368,365.1839,364.8478,365.0356,39341.0
2023-06-09 15:55:00,369.3,369.45,369.13,369.21,122837.0,365.0356,365.1839,364.8676,364.9466,122837.0
2023-06-12 09:30:00,370.67,373.55,370.39,373.24,61281.0,366.3898,369.2365,366.113,368.9301,61281.0
2023-06-12 09:35:00,373.18,375.73,373.18,375.73,39590.0,368.8708,371.3913,368.8708,371.3913,39590.0
2023-06-12 09:40:00,375.81,375.97,374.39,374.82,46099.0,371.4704,371.6286,370.0668,370.4919,46099.0
2023-06-12 09:45:00,374.85,375.31,374.37,374.56,19086.0,370.5215,370.9762,370.0471,370.2349,19086.0
2023-06-12 09:50:00,374.52,374.72,373.63,374.16,22499.0,370.1953,370.393,369.3156,369.8395,22499.0
2023-06-12 09:55:00,374.17,374.36,373.65,373.99,26446.0,369.8494,370.0372,369.3354,369.6714,26446.0
2023-06-12 10:00:00,373.9,374.33,373.53,374.17,19896.0,369.5825,370.0075,369.2168,369.8494,19896.0
2023-06-12 10:05:00,374.06,374.27,373.25,373.32,17982.0,369.7406,369.9482,368.94,369.0092,17982.0
2023-06-12 10:10:00,373.32,373.9,373.0,373.74,37095.0,369.0092,369.5825,368.6929,369.4243,37095.0
2023-06-12 10:15:00,373.74,373.74,372.73,372.74,18736.0,369.4243,369.4243,368.426,368.4359,18736.0
2023-06-12 10:20:00,372.85,373.05,372.64,372.97,14147.0,368.5446,368.7423,368.337,368.6632,14147.0
2023-06-12 10:25:00,372.94,373.24,372.74,373.14,11531.0,368.6336,368.9301,368.4359,368.8313,11531.0
2023-06-12 10:30:00,373.13,373.13,372.51,372.6,11869.0,368.8214,368.8214,368.2085,368.2975,11869.0
2023-06-12 10:35:00,372.66,372.73,372.16,372.17,8347.0,368.3568,368.426,367.8626,367.8725,8347.0
2023-06-12 10:40:00,372.04,372.36,371.7,372.24,11172.0,367.744,368.0603,367.4079,367.9416,11172.0
2023-06-12 10:45:00,372.22,372.59,372.14,372.42,15924.0,367.9219,368.2876,367.8428,368.1196,15924.0
2023-06-12 10:50:00,372.39,372.55,372.3,372.37,10443.0,368.0899,368.2481,368.001,368.0701,10443.0
2023-06-12 10:55:00,372.37,372.37,371.62,371.93,22260.0,368.0701,368.0701,367.3288,367.6352,22260.0
2023-06-12 11:00:00,371.94,372.29,371.82,372.06,12190.0,367.6451,367.9911,367.5265,367.7637,12190.0
2023-06-12 11:05:00,372.03,372.25,370.96,370.97,16791.0,367.7341,367.9515,366.6764,366.6863,16791.0
2023-06-12 11:10:00,370.91,370.91,370.47,370.63,12726.0,366.627,366.627,366.1921,366.3502,12726.0
2023-06-12 11:15:00,370.59,371.05,370.49,370.84,17538.0,366.3107,366.7654,366.2119,366.5578,17538.0
2023-06-12 11:20:00,370.87,371.0,370.74,370.78,9818.0,366.5875,366.716,366.459,366.4985,9818.0
2023-06-12 11:25:00,370.71,370.72,369.94,370.11,25636.0,366.4293,366.4392,365.6682,365.8362,25636.0
2023-06-12 11:30:00,370.12,370.78,370.05,370.78,11822.0,365.8461,366.4985,365.7769,366.4985,11822.0
2023-06-12 11:35:00,370.73,371.5,370.72,371.4,18177.0,366.4491,367.2102,366.4392,367.1113,18177.0
2023-06-12 11:40:00,371.41,371.64,371.16,371.57,10882.0,367.1212,367.3486,366.8741,367.2794,10882.0
2023-06-12 11:45:00,371.63,371.78,371.54,371.64,6760.0,367.3387,367.487,367.2497,367.3486,6760.0
2023-06-12 11:50:00,371.64,372.09,371.49,371.52,14268.0,367.3486,367.7934,367.2003,367.23,14268.0
2023-06-12 11:55:00,371.52,371.83,371.47,371.83,3319.0,367.23,367.5364,367.1805,367.5364,3319.0
2023-06-12 12:00:00,371.85,372.36,371.8,372.22,9377.0,367.5562,368.0603,367.5067,367.9219,9377.0
2023-06-12 12:05:00,372.22,372.59,372.21,372.39,8890.0,367.9219,368.2876,367.912,368.0899,8890.0
2023-06-12 12:10:00,372.46,372.63,372.08,372.14,10951.0,368.1591,368.3271,367.7835,367.8428,10951.0
2023-06-12 12:15:00,372.11,372.25,372.06,372.1,6873.0,367.8132,367.9515,367.7637,367.8033,6873.0
2023-06-12 12:20:00,372.04,372.62,372.03,372.51,5661.0,367.744,368.3173,367.7341,368.2085,5661.0
2023-06-12 12:25:00,372.49,372.92,372.49,372.92,7812.0,368.1888,368.6138,368.1888,368.6138,7812.0
2023-06-12 12:30:00,372.97,372.98,372.75,372.84,5667.0,368.6632,368.6731,368.4458,368.5347,5667.0
2023-06-12 12:35:00,372.92,373.2,372.89,373.11,5156.0,368.6138,368.8906,368.5841,368.8016,5156.0
2023-06-12 12:40:00,373.2,373.32,373.08,373.22,4913.0,368.8906,369.0092,368.7719,368.9103,4913.0
2023-06-12 12:45:00,373.16,373.23,373.08,373.22,9735.0,368.851,368.9202,368.7719,368.9103,9735.0
2023-06-12 12:50:00,373.19,373.61,373.17,373.56,11473.0,368.8807,369.2958,368.8609,369.2464,11473.0
2023-06-12 12:55:00,373.61,373.86,373.52,373.55,21439.0,369.2958,369.5429,369.2069,369.2365,21439.0
2023-06-12 13:00:00,373.57,373.8,373.53,373.73,9802.0,369.2563,369.4836,369.2168,369.4144,9802.0
2023-06-12 13:05:00,373.77,373.86,373.54,373.72,10466.0,369.454,369.5429,369.2266,369.4046,10466.0
2023-06-12 13:10:00,373.68,374.38,373.58,374.38,15402.0,369.365,370.0569,369.2662,370.0569,15402.0
2023-06-12 13:15:00,374.25,374.27,373.93,374.06,12974.0,369.9284,369.9482,369.6121,369.7406,12974.0
2023-06-12 13:20:00,374.04,374.14,373.81,373.84,4931.0,369.7209,369.8197,369.4935,369.5232,4931.0
2023-06-12 13:25:00,373.88,373.98,373.72,373.73,4185.0,369.5627,369.6616,369.4046,369.4144,4185.0
2023-06-12 13:30:00,373.73,373.8,373.52,373.65,5404.0,369.4144,369.4836,369.2069,369.3354,5404.0
2023-06-12 13:35:00,373.69,373.95,373.59,373.94,8013.0,369.3749,369.6319,369.2761,369.622,8013.0
2023-06-12 13:40:00,373.94,374.19,373.87,374.12,11290.0,369.622,369.8691,369.5528,369.7999,11290.0
2023-06-12 13:45:00,374.07,374.2,373.73,373.84,6761.0,369.7505,369.879,369.4144,369.5232,6761.0
2023-06-12 13:50:00,373.82,373.95,373.8,373.91,3565.0,369.5034,369.6319,369.4836,369.5924,3565.0
2023-06-12 13:55:00,373.98,374.16,373.83,374.16,9231.0,369.6616,369.8395,369.5133,369.8395,9231.0
2023-06-12 14:00:00,374.23,374.3,374.05,374.19,8095.0,369.9087,369.9779,369.7307,369.8691,8095.0
2023-06-12 14:05:00,374.25,374.45,374.07,374.15,9502.0,369.9284,370.1261,369.7505,369.8296,9502.0
2023-06-12 14:10:00,374.06,374.22,373.89,374.07,8593.0,369.7406,369.8988,369.5726,369.7505,8593.0
2023-06-12 14:15:00,374.07,374.28,374.04,374.22,5884.0,369.7505,369.9581,369.7209,369.8988,5884.0
2023-06-12 14:20:00,374.22,374.49,374.16,374.27,9166.0,369.8988,370.1657,369.8395,369.9482,9166.0
2023-06-12 14:25:00,374.23,374.38,374.15,374.18,8768.0,369.9087,370.0569,369.8296,369.8592,8768.0
2023-06-12 14:30:00,374.15,374.22,373.9,373.92,11108.0,369.8296,369.8988,369.5825,369.6022,11108.0
2023-06-12 14:35:00,373.93,374.23,373.88,374.05,13221.0,369.6121,369.9087,369.5627,369.7307,13221.0
2023-06-12 14:40:00,374.03,374.25,374.03,374.11,4026.0,369.711,369.9284,369.711,369.7901,4026.0
2023-06-12 14:45:00,374.03,374.16,373.93,374.16,8633.0,369.711,369.8395,369.6121,369.8395,8633.0
2023-06-12 14:50:00,374.1,374.41,373.96,374.41,9628.0,369.7802,370.0866,369.6418,370.0866,9628.0
2023-06-12 14:55:00,374.44,374.65,374.32,374.62,9492.0,370.1162,370.3238,369.9976,370.2942,9492.0
2023-06-12 15:00:00,374.69,374.82,374.46,374.69,8649.0,370.3634,370.4919,370.136,370.3634,8649.0
2023-06-12 15:05:00,374.62,374.84,374.55,374.84,12632.0,370.2942,370.5116,370.225,370.5116,12632.0
2023-06-12 15:10:00,374.83,375.21,374.78,375.09,9681.0,370.5017,370.8774,370.4523,370.7587,9681.0
2023-06-12 15:15:00,375.24,375.35,374.74,374.8,10153.0,370.907,371.0157,370.4128,370.4721,10153.0
2023-06-12 15:20:00,374.81,375.07,374.76,375.04,12605.0,370.482,370.739,370.4325,370.7093,12605.0
2023-06-12 15:25:00,375.09,375.21,374.86,374.98,14484.0,370.7587,370.8774,370.5314,370.65,14484.0
2023-06-12 15:30:00,374.97,374.97,374.41,374.51,12184.0,370.6401,370.6401,370.0866,370.1854,12184.0
2023-06-12 15:35:00,374.48,374.71,374.44,374.54,21460.0,370.1558,370.3831,370.1162,370.2151,21460.0
2023-06-12 15:40:00,374.6,374.71,374.13,374.18,23431.0,370.2744,370.3831,369.8098,369.8592,23431.0
2023-06-12 15:45:00,374.22,374.91,374.16,374.81,19800.0,369.8988,370.5808,369.8395,370.482,19800.0
2023-06-12 15:50:00,374.86,375.05,374.64,374.84,39526.0,370.5314,370.7192,370.3139,370.5116,39526.0
2023-06-12 15:55:00,374.85,375.38,374.75,375.35,120297.0,370.5215,371.0454,370.4227,371.0157,120297.0
2023-06-13 09:30:00,375.31,375.6,374.44,374.94,52689.0,370.9762,371.2629,370.1162,370.6105,52689.0
2023-06-13 09:35:00,375.06,376.69,374.93,376.34,11189.0,370.7291,372.3403,370.6006,371.9943,11189.0
2023-06-13 09:40:00,376.52,376.69,376.05,376.45,10356.0,372.1722,372.3403,371.7077,372.103,10356.0
2023-06-13 09:45:00,376.36,377.18,376.16,376.56,7768.0,372.0141,372.8246,371.8164,372.2118,7768.0
2023-06-13 09:50:00,376.2,376.31,375.37,375.82,9425.0,371.8559,371.9647,371.0355,371.4803,9425.0
2023-06-13 09:55:00,375.94,376.18,375.25,375.44,9558.0,371.5989,371.8362,370.9169,371.1047,9558.0
2023-06-13 10:00:00,375.56,375.56,374.37,374.54,13787.0,371.2233,371.2233,370.0471,370.2151,13787.0
2023-06-13 10:05:00,374.49,374.49,373.0,373.15,17328.0,370.1657,370.1657,368.6929,368.8411,17328.0
2023-06-13 10:10:00,373.15,373.3,372.36,372.73,13227.0,368.8411,368.9894,368.0603,368.426,13227.0
2023-06-13 10:15:00,372.97,373.8,372.63,373.69,10636.0,368.6632,369.4836,368.3271,369.3749,10636.0
2023-06-13 10:20:00,373.69,373.82,373.36,373.57,16327.0,369.3749,369.5034,369.0487,369.2563,16327.0
2023-06-13 10:25:00,373.6,373.6,372.8,373.17,13366.0,369.2859,369.2859,368.4952,368.8609,13366.0
2023-06-13 10:30:00,373.15,373.25,372.64,373.01,12231.0,368.8411,368.94,368.337,368.7028,12231.0
2023-06-13 10:35:00,373.08,373.74,373.06,373.65,14888.0,368.7719,369.4243,368.7522,369.3354,14888.0
2023-06-13 10:40:00,373.63,373.68,373.33,373.51,12119.0,369.3156,369.365,369.0191,369.197,12119.0
2023-06-13 10:45:00,373.56,374.09,373.29,374.09,16615.0,369.2464,369.7703,368.9795,369.7703,16615.0
2023-06-13 10:50:00,374.09,374.54,373.83,374.36,12462.0,369.7703,370.2151,369.5133,370.0372,12462.0
2023-06-13 10:55:00,374.36,374.36,373.08,373.27,19444.0,370.0372,370.0372,368.7719,368.9598,19444.0
2023-06-13 11:00:00,373.26,373.43,372.87,372.87,15207.0,368.9499,369.1179,368.5644,368.5644,15207.0
2023-06-13 11:05:00,372.93,373.53,372.54,373.44,19733.0,368.6237,369.2168,368.2382,369.1278,19733.0
2023-06-13 11:10:00,373.53,374.35,373.44,373.89,14431.0,369.2168,370.0273,369.1278,369.5726,14431.0
2023-06-13 11:15:00,373.88,374.25,373.78,373.82,16331.0,369.5627,369.9284,369.4639,369.5034,16331.0
2023-06-13 11:20:00,373.83,374.06,373.42,373.5,16218.0,369.5133,369.7406,369.108,369.1871,16218.0
2023-06-13 11:25:00,373.43,373.56,373.12,373.4,7219.0,369.1179,369.2464,368.8115,369.0883,7219.0
2023-06-13 11:30:00,373.42,373.5,372.75,373.01,15611.0,369.108,369.1871,368.4458,368.7028,15611.0
2023-06-13 11:35:00,373.0,373.07,372.58,372.63,7774.0,368.6929,368.7621,368.2777,368.3271,7774.0
2023-06-13 11:40:00,372.56,372.94,372.2,372.27,17223.0,368.258,368.6336,367.9021,367.9713,17223.0
2023-06-13 11:45:00,372.27,372.7,372.08,372.17,9517.0,367.9713,368.3963,367.7835,367.8725,9517.0
2023-06-13 11:50:00,372.23,372.77,371.86,372.76,9743.0,367.9318,368.4655,367.566,368.4556,9743.0
2023-06-13 11:55:00,372.66,372.74,371.62,371.75,15348.0,368.3568,368.4359,367.3288,367.4573,15348.0
2023-06-13 12:00:00,371.75,371.75,371.5,371.67,17523.0,367.4573,367.4573,367.2102,367.3782,17523.0
2023-06-13 12:05:00,371.62,372.1,371.51,372.1,9401.0,367.3288,367.8033,367.2201,367.8033,9401.0
2023-06-13 12:10:00,372.06,373.06,372.03,372.88,6958.0,367.7637,368.7522,367.7341,368.5743,6958.0
2023-06-13 12:15:00,372.87,373.47,372.29,373.47,19280.0,368.5644,369.1574,367.9911,369.1574,19280.0
2023-06-13 12:20:00,373.47,373.56,372.86,373.55,11564.0,369.1574,369.2464,368.5545,369.2365,11564.0
2023-06-13 12:25:00,373.47,373.68,373.2,373.51,5571.0,369.1574,369.365,368.8906,369.197,5571.0
2023-06-13 12:30:00,373.35,373.38,372.84,372.95,14051.0,369.0388,369.0685,368.5347,368.6435,14051.0
2023-06-13 12:35:00,372.95,372.98,372.65,372.72,4258.0,368.6435,368.6731,368.3469,368.4161,4258.0
2023-06-13 12:40:00,372.72,373.08,372.66,372.98,8835.0,368.4161,368.7719,368.3568,368.6731,8835.0
2023-06-13 12:45:00,373.06,373.18,372.41,372.77,8706.0,368.7522,368.8708,368.1097,368.4655,8706.0
2023-06-13 12:50:00,372.66,372.9,372.62,372.64,6923.0,368.3568,368.594,368.3173,368.337,6923.0
2023-06-13 12:55:00,372.65,373.01,372.57,373.01,12851.0,368.3469,368.7028,368.2678,368.7028,12851.0
2023-06-13 13:00:00,373.03,373.04,372.77,372.87,6220.0,368.7225,368.7324,368.4655,368.5644,6220.0
2023-06-13 13:05:00,372.8,372.96,372.09,372.25,7976.0,368.4952,368.6533,367.7934,367.9515,7976.0
2023-06-13 13:10:00,372.22,372.34,372.11,372.12,4938.0,367.9219,368.0405,367.8132,367.823,4938.0
2023-06-13 13:15:00,372.18,372.65,372.18,372.63,6972.0,367.8823,368.3469,367.8823,368.3271,6972.0
2023-06-13 13:20:00,372.66,372.81,372.45,372.45,7085.0,368.3568,368.5051,368.1492,368.1492,7085.0
2023-06-13 13:25:00,372.52,372.52,371.84,372.26,28261.0,368.2184,368.2184,367.5463,367.9614,28261.0
2023-06-13 13:30:00,372.26,372.5,371.95,372.09,8650.0,367.9614,368.1986,367.655,367.7934,8650.0
2023-06-13 13:35:00,372.09,372.09,371.34,371.4,12334.0,367.7934,367.7934,367.052,367.1113,12334.0
2023-06-13 13:40:00,371.43,372.14,371.43,372.11,11625.0,367.141,367.8428,367.141,367.8132,11625.0
2023-06-13 13:45:00,372.2,372.26,371.55,371.65,24276.0,367.9021,367.9614,367.2596,367.3585,24276.0
2023-06-13 13:50:00,371.67,371.67,371.28,371.38,11748.0,367.3782,367.3782,366.9927,367.0916,11748.0
2023-06-13 13:55:00,371.38,371.38,370.46,370.86,28643.0,367.0916,367.0916,366.1822,366.5776,28643.0
2023-06-13 14:00:00,370.86,370.96,370.42,370.47,32117.0,366.5776,366.6764,366.1427,366.1921,32117.0
2023-06-13 14:05:00,370.47,371.15,370.42,370.75,26161.0,366.1921,366.8642,366.1427,366.4689,26161.0
2023-06-13 14:10:00,370.82,370.82,370.4,370.72,10197.0,366.538,366.538,366.1229,366.4392,10197.0
2023-06-13 14:15:00,370.78,370.82,370.36,370.48,12961.0,366.4985,366.538,366.0834,366.202,12961.0
2023-06-13 14:20:00,370.48,370.61,370.33,370.39,11876.0,366.202,366.3305,366.0537,366.113,11876.0
2023-06-13 14:25:00,370.39,370.39,369.81,370.16,14211.0,366.113,366.113,365.5397,365.8857,14211.0
2023-06-13 14:30:00,370.1,370.23,369.87,370.06,8249.0,365.8264,365.9549,365.599,365.7868,8249.0
2023-06-13 14:35:00,370.06,370.75,369.94,370.73,28260.0,365.7868,366.4689,365.6682,366.4491,28260.0
2023-06-13 14:40:00,370.56,370.63,370.34,370.63,19078.0,366.281,366.3502,366.0636,366.3502,19078.0
2023-06-13 14:45:00,370.61,370.96,370.46,370.73,11875.0,366.3305,366.6764,366.1822,366.4491,11875.0
2023-06-13 14:50:00,370.81,370.93,370.64,370.8,9119.0,366.5282,366.6468,366.3601,366.5183,9119.0
2023-06-13 14:55:00,370.68,370.89,370.55,370.6,8708.0,366.3997,366.6072,366.2712,366.3206,8708.0
2023-06-13 15:00:00,370.66,370.98,370.54,370.85,9010.0,366.3799,366.6962,366.2613,366.5677,9010.0
2023-06-13 15:05:00,370.85,370.94,370.72,370.81,10454.0,366.5677,366.6567,366.4392,366.5282,10454.0
2023-06-13 15:10:00,370.84,370.95,370.65,370.95,11339.0,366.5578,366.6665,366.37,366.6665,11339.0
2023-06-13 15:15:00,370.9,370.91,370.63,370.66,8453.0,366.6171,366.627,366.3502,366.3799,8453.0
2023-06-13 15:20:00,370.76,370.92,370.63,370.69,9597.0,366.4787,366.6369,366.3502,366.4095,9597.0
2023-06-13 15:25:00,370.7,370.97,370.64,370.66,12612.0,366.4194,366.6863,366.3601,366.3799,12612.0
2023-06-13 15:30:00,370.72,370.93,370.67,370.71,9880.0,366.4392,366.6468,366.3898,366.4293,9880.0
2023-06-13 15:35:00,370.75,370.79,370.47,370.68,18169.0,366.4689,366.5084,366.1921,366.3997,18169.0
2023-06-13 15:40:00,370.72,371.03,370.68,370.7,9291.0,366.4392,366.7456,366.3997,366.4194,9291.0
2023-06-13 15:45:00,370.69,371.2,370.67,370.86,17001.0,366.4095,366.9137,366.3898,366.5776,17001.0
2023-06-13 15:50:00,370.9,371.13,370.62,371.09,29566.0,366.6171,366.8445,366.3404,366.8049,29566.0
2023-06-13 15:55:00,371.06,372.0,370.58,371.38,128979.0,366.7753,367.7044,366.3008,367.0916,128979.0
2023-06-14 09:30:00,372.93,374.39,372.02,373.68,60369.0,368.6237,370.0668,367.7242,369.365,60369.0
2023-06-14 09:35:00,373.43,375.39,373.22,375.16,91749.0,369.1179,371.0553,368.9103,370.8279,91749.0
2023-06-14 09:40:00,375.01,376.04,374.96,375.67,36428.0,370.6797,371.6978,370.6302,371.332,36428.0
2023-06-14 09:45:00,375.63,376.87,375.59,376.83,27227.0,371.2925,372.5182,371.253,372.4786,27227.0
2023-06-14 09:50:00,376.83,377.22,376.65,376.79,29008.0,372.4786,372.8641,372.3007,372.4391,29008.0
2023-06-14 09:55:00,376.74,377.26,376.62,377.25,15435.0,372.3897,372.9037,372.2711,372.8938,15435.0
2023-06-14 10:00:00,377.24,377.36,376.72,376.92,27427.0,372.8839,373.0025,372.3699,372.5676,27427.0
2023-06-14 10:05:00,377.0,377.57,377.0,377.17,14817.0,372.6467,373.2101,372.6467,372.8147,14817.0
2023-06-14 10:10:00,377.25,377.36,376.71,376.74,16735.0,372.8938,373.0025,372.36,372.3897,16735.0
2023-06-14 10:15:00,376.83,376.9,376.67,376.75,16440.0,372.4786,372.5478,372.3205,372.3996,16440.0
2023-06-14 10:20:00,376.75,377.08,375.46,375.51,35788.0,372.3996,372.7258,371.1245,371.1739,35788.0
2023-06-14 10:25:00,375.37,375.4,374.72,375.16,10951.0,371.0355,371.0652,370.393,370.8279,10951.0
2023-06-14 10:30:00,375.16,375.8,375.06,375.24,60279.0,370.8279,371.4605,370.7291,370.907,60279.0
2023-06-14 10:35:00,375.24,375.81,375.18,375.64,13576.0,370.907,371.4704,370.8477,371.3024,13576.0
2023-06-14 10:40:00,375.66,375.71,375.2,375.22,17978.0,371.3222,371.3716,370.8675,370.8872,17978.0
2023-06-14 10:45:00,375.03,375.23,374.55,374.66,16138.0,370.6994,370.8971,370.225,370.3337,16138.0
2023-06-14 10:50:00,374.68,376.06,374.56,375.84,30096.0,370.3535,371.7175,370.2349,371.5001,30096.0
2023-06-14 10:55:00,376.12,376.46,375.91,376.29,43045.0,371.7768,372.1129,371.5693,371.9449,43045.0
2023-06-14 11:00:00,376.24,376.36,375.96,376.22,14196.0,371.8955,372.0141,371.6187,371.8757,14196.0
2023-06-14 11:05:00,376.15,376.94,376.14,376.84,20236.0,371.8065,372.5874,371.7966,372.4885,20236.0
2023-06-14 11:10:00,376.93,377.47,376.91,377.38,14662.0,372.5775,373.1113,372.5577,373.0223,14662.0
2023-06-14 11:15:00,377.41,378.08,377.34,377.94,12686.0,373.0519,373.7142,372.9828,373.5758,12686.0
2023-06-14 11:20:00,377.95,378.06,377.56,377.59,23791.0,373.5857,373.6944,373.2002,373.2299,23791.0
2023-06-14 11:25:00,377.59,377.65,376.87,377.0,6558.0,373.2299,373.2892,372.5182,372.6467,6558.0
2023-06-14 11:30:00,377.0,377.1,376.8,377.04,6889.0,372.6467,372.7455,372.449,372.6862,6889.0
2023-06-14 11:35:00,376.98,376.98,376.64,376.78,7577.0,372.6269,372.6269,372.2908,372.4292,7577.0
2023-06-14 11:40:00,376.86,376.96,376.29,376.59,22204.0,372.5083,372.6071,371.9449,372.2414,22204.0
2023-06-14 11:45:00,376.55,377.19,376.54,377.03,5619.0,372.2019,372.8345,372.192,372.6763,5619.0
2023-06-14 11:50:00,376.98,377.38,376.97,377.38,3293.0,372.6269,373.0223,372.617,373.0223,3293.0
2023-06-14 11:55:00,377.3,377.3,376.94,377.14,8564.0,372.9432,372.9432,372.5874,372.7851,8564.0
2023-06-14 12:00:00,377.11,377.11,376.12,376.15,4465.0,372.7554,372.7554,371.7768,371.8065,4465.0
2023-06-14 12:05:00,376.2,376.54,376.14,376.54,4521.0,371.8559,372.192,371.7966,372.192,4521.0
2023-06-14 12:10:00,376.54,376.76,376.5,376.7,4791.0,372.192,372.4095,372.1525,372.3501,4791.0
2023-06-14 12:15:00,376.74,376.99,376.66,376.92,7562.0,372.3897,372.6368,372.3106,372.5676,7562.0
2023-06-14 12:20:00,376.94,377.05,376.7,376.81,6531.0,372.5874,372.6961,372.3501,372.4589,6531.0
2023-06-14 12:25:00,376.78,376.82,376.39,376.66,4168.0,372.4292,372.4688,372.0437,372.3106,4168.0
2023-06-14 12:30:00,376.61,376.74,376.04,376.19,39674.0,372.2612,372.3897,371.6978,371.846,39674.0
2023-06-14 12:35:00,376.13,376.45,376.13,376.4,6368.0,371.7867,372.103,371.7867,372.0536,6368.0
2023-06-14 12:40:00,376.34,376.35,376.0,376.04,7634.0,371.9943,372.0042,371.6582,371.6978,7634.0
2023-06-14 12:45:00,375.99,376.23,375.98,376.22,7870.0,371.6483,371.8856,371.6385,371.8757,7870.0
2023-06-14 12:50:00,376.22,376.38,376.15,376.38,3755.0,371.8757,372.0338,371.8065,372.0338,3755.0
2023-06-14 12:55:00,376.37,376.37,376.16,376.29,5612.0,372.024,372.024,371.8164,371.9449,5612.0
2023-06-14 13:00:00,376.25,376.29,375.93,376.11,9084.0,371.9053,371.9449,371.589,371.767,9084.0
2023-06-14 13:05:00,376.11,376.23,376.06,376.16,5066.0,371.767,371.8856,371.7175,371.8164,5066.0
2023-06-14 13:10:00,376.15,376.27,375.93,376.17,12043.0,371.8065,371.9251,371.589,371.8263,12043.0
2023-06-14 13:15:00,376.17,376.2,375.94,376.2,6077.0,371.8263,371.8559,371.5989,371.8559,6077.0
2023-06-14 13:20:00,376.18,376.57,376.06,376.57,4319.0,371.8362,372.2216,371.7175,372.2216,4319.0
2023-06-14 13:25:00,376.5,376.59,376.34,376.42,5076.0,372.1525,372.2414,371.9943,372.0734,5076.0
2023-06-14 13:30:00,376.41,376.51,376.27,376.49,2945.0,372.0635,372.1623,371.9251,372.1426,2945.0
2023-06-14 13:35:00,376.43,376.43,376.14,376.19,5034.0,372.0833,372.0833,371.7966,371.846,5034.0
2023-06-14 13:40:00,376.19,376.29,375.95,376.03,5691.0,371.846,371.9449,371.6088,371.6879,5691.0
2023-06-14 13:45:00,376.0,376.15,375.96,376.15,5996.0,371.6582,371.8065,371.6187,371.8065,5996.0
2023-06-14 13:50:00,376.08,376.24,375.92,376.18,7363.0,371.7373,371.8955,371.5792,371.8362,7363.0
2023-06-14 13:55:00,376.14,376.2,375.9,376.0,7973.0,371.7966,371.8559,371.5594,371.6582,7973.0
2023-06-14 14:00:00,376.0,376.06,374.81,375.32,52679.0,371.6582,371.7175,370.482,370.9861,52679.0
2023-06-14 14:05:00,375.23,375.23,373.31,373.81,14425.0,370.8971,370.8971,368.9993,369.4935,14425.0
2023-06-14 14:10:00,373.8,374.26,373.42,374.26,43756.0,369.4836,369.9383,369.108,369.9383,43756.0
2023-06-14 14:15:00,374.15,374.37,373.2,373.41,10198.0,369.8296,370.0471,368.8906,369.0981,10198.0
2023-06-14 14:20:00,373.4,373.82,373.22,373.34,7780.0,369.0883,369.5034,368.9103,369.0289,7780.0
2023-06-14 14:25:00,373.2,373.89,373.18,373.89,7593.0,368.8906,369.5726,368.8708,369.5726,7593.0
2023-06-14 14:30:00,373.76,374.18,373.17,373.35,18463.0,369.4441,369.8592,368.8609,369.0388,18463.0
2023-06-14 14:35:00,373.47,374.67,373.38,374.03,15212.0,369.1574,370.3436,369.0685,369.711,15212.0
2023-06-14 14:40:00,373.97,375.25,373.96,375.1,12056.0,369.6517,370.9169,369.6418,370.7686,12056.0
2023-06-14 14:45:00,375.22,375.27,374.53,375.24,14052.0,370.8872,370.9367,370.2052,370.907,14052.0
2023-06-14 14:50:00,375.15,375.26,374.44,374.9,8891.0,370.818,370.9268,370.1162,370.5709,8891.0
2023-06-14 14:55:00,374.83,374.94,374.11,374.11,12839.0,370.5017,370.6105,369.7901,369.7901,12839.0
2023-06-14 15:00:00,374.26,374.58,374.11,374.44,9515.0,369.9383,370.2546,369.7901,370.1162,9515.0
2023-06-14 15:05:00,374.38,375.35,374.3,375.35,15148.0,370.0569,371.0157,369.9779,371.0157,15148.0
2023-06-14 15:10:00,375.4,375.41,374.07,374.07,13190.0,371.0652,371.075,369.7505,369.7505,13190.0
2023-06-14 15:15:00,373.88,374.29,373.41,374.08,38246.0,369.5627,369.968,369.0981,369.7604,38246.0
2023-06-14 15:20:00,374.08,375.02,374.04,374.74,9259.0,369.7604,370.6895,369.7209,370.4128,9259.0
2023-06-14 15:25:00,374.82,375.16,374.27,374.29,9833.0,370.4919,370.8279,369.9482,369.968,9833.0
2023-06-14 15:30:00,374.28,374.44,373.86,374.29,15549.0,369.9581,370.1162,369.5429,369.968,15549.0
2023-06-14 15:35:00,374.33,374.66,374.24,374.32,20543.0,370.0075,370.3337,369.9186,369.9976,20543.0
2023-06-14 15:40:00,374.38,374.38,373.75,374.04,16362.0,370.0569,370.0569,369.4342,369.7209,16362.0
2023-06-14 15:45:00,374.03,374.08,373.46,373.66,21438.0,369.711,369.7604,369.1476,369.3453,21438.0
2023-06-14 15:50:00,373.61,373.86,372.83,373.64,40998.0,369.2958,369.5429,368.5248,369.3255,40998.0
2023-06-14 15:55:00,373.69,374.86,373.69,374.76,95356.0,369.3749,370.5314,369.3749,370.4325,95356.0
2023-06-15 09:30:00,373.27,375.56,370.89,371.18,90126.0,368.9598,371.2233,366.6072,366.8939,90126.0
2023-06-15 09:35:00,371.19,371.45,370.52,371.18,18968.0,366.9038,367.1608,366.2415,366.8939,18968.0
2023-06-15 09:40:00,371.18,372.22,371.17,371.83,28867.0,366.8939,367.9219,366.884,367.5364,28867.0
2023-06-15 09:45:00,371.71,371.94,370.61,371.11,19107.0,367.4178,367.6451,366.3305,366.8247,19107.0
2023-06-15 09:50:00,371.21,372.4,371.2,371.6,13373.0,366.9235,368.0998,366.9137,367.309,13373.0
2023-06-15 09:55:00,371.47,371.93,371.47,371.87,14798.0,367.1805,367.6352,367.1805,367.5759,14798.0
2023-06-15 10:00:00,371.93,372.35,371.65,372.3,28755.0,367.6352,368.0504,367.3585,368.001,28755.0
2023-06-15 10:05:00,372.4,372.92,372.06,372.75,16030.0,368.0998,368.6138,367.7637,368.4458,16030.0
2023-06-15 10:10:00,372.58,372.92,372.17,372.43,10472.0,368.2777,368.6138,367.8725,368.1295,10472.0
2023-06-15 10:15:00,372.37,372.5,371.82,372.13,10703.0,368.0701,368.1986,367.5265,367.8329,10703.0
2023-06-15 10:20:00,372.14,372.57,371.85,372.45,10378.0,367.8428,368.2678,367.5562,368.1492,10378.0
2023-06-15 10:25:00,372.56,373.51,372.56,373.5,9202.0,368.258,369.197,368.258,369.1871,9202.0
2023-06-15 10:30:00,373.61,373.67,372.94,372.98,16458.0,369.2958,369.3551,368.6336,368.6731,16458.0
2023-06-15 10:35:00,372.98,373.01,371.9,371.93,9828.0,368.6731,368.7028,367.6056,367.6352,9828.0
2023-06-15 10:40:00,371.8,372.93,371.71,372.92,5642.0,367.5067,368.6237,367.4178,368.6138,5642.0
2023-06-15 10:45:00,372.94,373.55,372.92,373.44,10010.0,368.6336,369.2365,368.6138,369.1278,10010.0
2023-06-15 10:50:00,373.55,373.55,372.57,372.88,11950.0,369.2365,369.2365,368.2678,368.5743,11950.0
2023-06-15 10:55:00,372.82,373.11,372.53,373.05,19265.0,368.515,368.8016,368.2283,368.7423,19265.0
2023-06-15 11:00:00,373.15,373.76,373.05,373.76,6307.0,368.8411,369.4441,368.7423,369.4441,6307.0
2023-06-15 11:05:00,373.78,373.78,372.93,373.24,13783.0,369.4639,369.4639,368.6237,368.9301,13783.0
2023-06-15 11:10:00,373.23,374.3,373.12,374.21,12061.0,368.9202,369.9779,368.8115,369.8889,12061.0
2023-06-15 11:15:00,374.34,374.72,374.12,374.15,12590.0,370.0174,370.393,369.7999,369.8296,12590.0
2023-06-15 11:20:00,374.19,374.59,374.14,374.59,4651.0,369.8691,370.2645,369.8197,370.2645,4651.0
2023-06-15 11:25:00,374.52,374.9,374.48,374.62,71281.0,370.1953,370.5709,370.1558,370.2942,71281.0
2023-06-15 11:30:00,374.56,374.79,374.11,374.68,8773.0,370.2349,370.4622,369.7901,370.3535,8773.0
2023-06-15 11:35:00,374.79,375.44,374.79,375.41,11603.0,370.4622,371.1047,370.4622,371.075,11603.0
2023-06-15 11:40:00,375.44,375.54,374.77,375.12,25359.0,371.1047,371.2035,370.4424,370.7884,25359.0
2023-06-15 11:45:00,375.12,375.47,374.92,375.06,8724.0,370.7884,371.1344,370.5907,370.7291,8724.0
2023-06-15 11:50:00,375.05,375.26,374.78,374.93,7663.0,370.7192,370.9268,370.4523,370.6006,7663.0
2023-06-15 11:55:00,374.88,375.38,374.88,375.38,4001.0,370.5512,371.0454,370.5512,371.0454,4001.0
2023-06-15 12:00:00,375.36,375.41,375.0,375.14,9604.0,371.0256,371.075,370.6698,370.8082,9604.0
2023-06-15 12:05:00,375.1,375.1,374.78,375.06,4882.0,370.7686,370.7686,370.4523,370.7291,4882.0
2023-06-15 12:10:00,375.06,375.28,374.6,374.62,12851.0,370.7291,370.9465,370.2744,370.2942,12851.0
2023-06-15 12:15:00,374.62,375.08,374.62,375.0,9833.0,370.2942,370.7489,370.2942,370.6698,9833.0
2023-06-15 12:20:00,374.95,375.54,374.94,375.36,5558.0,370.6204,371.2035,370.6105,371.0256,5558.0
2023-06-15 12:25:00,375.3,375.44,375.29,375.35,6938.0,370.9663,371.1047,370.9564,371.0157,6938.0
2023-06-15 12:30:00,375.36,375.72,375.36,375.65,6117.0,371.0256,371.3815,371.0256,371.3123,6117.0
2023-06-15 12:35:00,375.66,376.19,375.59,376.17,9267.0,371.3222,371.846,371.253,371.8263,9267.0
2023-06-15 12:40:00,376.17,376.35,376.05,376.05,11344.0,371.8263,372.0042,371.7077,371.7077,11344.0
2023-06-15 12:45:00,376.04,376.4,375.97,376.36,9329.0,371.6978,372.0536,371.6286,372.0141,9329.0
2023-06-15 12:50:00,376.45,376.57,376.36,376.44,5779.0,372.103,372.2216,372.0141,372.0932,5779.0
2023-06-15 12:55:00,376.44,376.56,376.3,376.56,6887.0,372.0932,372.2118,371.9548,372.2118,6887.0
2023-06-15 13:00:00,376.58,376.62,376.36,376.51,10165.0,372.2315,372.2711,372.0141,372.1623,10165.0
2023-06-15 13:05:00,376.52,376.58,376.29,376.44,9997.0,372.1722,372.2315,371.9449,372.0932,9997.0
2023-06-15 13:10:00,376.45,376.71,376.24,376.24,8486.0,372.103,372.36,371.8955,371.8955,8486.0
2023-06-15 13:15:00,376.15,376.5,376.14,376.5,3311.0,371.8065,372.1525,371.7966,372.1525,3311.0
2023-06-15 13:20:00,376.52,377.11,376.51,377.07,9837.0,372.1722,372.7554,372.1623,372.7159,9837.0
2023-06-15 13:25:00,377.03,377.33,376.93,377.15,8033.0,372.6763,372.9729,372.5775,372.795,8033.0
2023-06-15 13:30:00,377.17,377.28,376.97,376.99,6770.0,372.8147,372.9235,372.617,372.6368,6770.0
2023-06-15 13:35:00,377.06,377.27,376.93,376.96,10148.0,372.706,372.9136,372.5775,372.6071,10148.0
2023-06-15 13:40:00,376.91,377.1,376.83,377.07,11990.0,372.5577,372.7455,372.4786,372.7159,11990.0
2023-06-15 13:45:00,377.03,377.18,376.91,377.03,10793.0,372.6763,372.8246,372.5577,372.6763,10793.0
2023-06-15 13:50:00,377.1,377.33,376.95,377.33,8753.0,372.7455,372.9729,372.5973,372.9729,8753.0
2023-06-15 13:55:00,377.42,377.63,377.38,377.51,9084.0,373.0618,373.2694,373.0223,373.1508,9084.0
2023-06-15 14:00:00,377.58,377.8,377.58,377.8,6901.0,373.22,373.4374,373.22,373.4374,6901.0
2023-06-15 14:05:00,377.79,377.87,377.46,377.6,8042.0,373.4276,373.5066,373.1014,373.2398,8042.0
2023-06-15 14:10:00,377.67,377.85,377.48,377.51,9572.0,373.3089,373.4869,373.1211,373.1508,9572.0
2023-06-15 14:15:00,377.49,377.7,377.49,377.55,9300.0,373.131,373.3386,373.131,373.1903,9300.0
2023-06-15 14:20:00,377.59,378.03,377.52,378.03,6662.0,373.2299,373.6648,373.1607,373.6648,6662.0
2023-06-15 14:25:00,377.99,378.05,377.75,377.97,5945.0,373.6253,373.6846,373.388,373.6055,5945.0
2023-06-15 14:30:00,377.97,378.35,377.97,378.28,11279.0,373.6055,373.9811,373.6055,373.9119,11279.0
2023-06-15 14:35:00,378.28,378.68,378.15,378.31,14547.0,373.9119,374.3073,373.7834,373.9416,14547.0
2023-06-15 14:40:00,378.36,379.01,378.34,378.78,11769.0,373.991,374.6335,373.9712,374.4061,11769.0
2023-06-15 14:45:00,378.86,378.95,378.67,378.69,9618.0,374.4852,374.5742,374.2974,374.3172,9618.0
2023-06-15 14:50:00,378.76,379.05,378.58,379.05,14236.0,374.3864,374.673,374.2084,374.673,14236.0
2023-06-15 14:55:00,379.12,379.33,378.95,379.06,22415.0,374.7422,374.9498,374.5742,374.6829,22415.0
2023-06-15 15:00:00,379.16,379.33,378.66,378.84,15156.0,374.7817,374.9498,374.2875,374.4654,15156.0
2023-06-15 15:05:00,378.91,379.04,378.64,378.92,44890.0,374.5346,374.6631,374.2677,374.5445,44890.0
2023-06-15 15:10:00,378.83,379.21,378.8,379.13,8511.0,374.4556,374.8312,374.4259,374.7521,8511.0
2023-06-15 15:15:00,379.21,379.29,378.8,378.94,12934.0,374.8312,374.9102,374.4259,374.5643,12934.0
2023-06-15 15:20:00,378.94,379.09,378.78,378.82,11448.0,374.5643,374.7126,374.4061,374.4457,11448.0
2023-06-15 15:25:00,378.82,379.03,378.57,378.88,16215.0,374.4457,374.6532,374.1986,374.505,16215.0
2023-06-15 15:30:00,378.94,379.1,378.82,378.86,14052.0,374.5643,374.7224,374.4457,374.4852,14052.0
2023-06-15 15:35:00,378.86,378.87,378.3,378.47,20764.0,374.4852,374.4951,373.9317,374.0997,20764.0
2023-06-15 15:40:00,378.5,378.79,378.33,378.7,24190.0,374.1294,374.416,373.9613,374.3271,24190.0
2023-06-15 15:45:00,378.71,379.1,378.62,379.05,24597.0,374.3369,374.7224,374.248,374.673,24597.0
2023-06-15 15:50:00,379.07,379.57,379.07,379.25,54824.0,374.6928,375.187,374.6928,374.8707,54824.0
2023-06-15 15:55:00,379.24,379.38,378.75,379.19,144284.0,374.8608,374.9992,374.3765,374.8114,144284.0
2023-06-16 09:30:00,381.61,381.61,380.03,381.35,746259.0,377.2035,377.2035,375.6417,376.9465,746259.0
2023-06-16 09:35:00,381.35,381.9,380.02,380.03,83102.0,376.9465,377.4901,375.6318,375.6417,83102.0
2023-06-16 09:40:00,380.03,380.76,379.72,379.83,30808.0,375.6417,376.3633,375.3353,375.444,30808.0
2023-06-16 09:45:00,379.96,381.08,379.96,380.36,86574.0,375.5725,376.6796,375.5725,375.9679,86574.0
2023-06-16 09:50:00,380.45,381.52,380.38,380.56,16993.0,376.0568,377.1145,375.9877,376.1656,16993.0
2023-06-16 09:55:00,380.49,381.38,380.22,381.18,62289.0,376.0964,376.9761,375.8295,376.7784,62289.0
2023-06-16 10:00:00,381.18,382.1,381.18,381.59,17679.0,376.7784,377.6878,376.7784,377.1837,17679.0
2023-06-16 10:05:00,381.78,381.9,381.54,381.57,11625.0,377.3715,377.4901,377.1343,377.1639,11625.0
2023-06-16 10:10:00,381.61,382.03,381.31,381.85,10516.0,377.2035,377.6186,376.9069,377.4407,10516.0
2023-06-16 10:15:00,381.7,381.7,380.59,381.0,14403.0,377.2924,377.2924,376.1952,376.6005,14403.0
2023-06-16 10:20:00,380.88,381.79,380.79,381.79,15053.0,376.4819,377.3814,376.3929,377.3814,15053.0
2023-06-16 10:25:00,381.88,382.55,381.73,382.55,9536.0,377.4703,378.1326,377.3221,378.1326,9536.0
2023-06-16 10:30:00,382.43,382.48,381.69,381.74,14411.0,378.014,378.0634,377.2825,377.332,14411.0
2023-06-16 10:35:00,381.75,381.96,381.37,381.89,13993.0,377.3418,377.5494,376.9662,377.4802,13993.0
2023-06-16 10:40:00,382.0,382.34,381.71,382.06,9566.0,377.5889,377.925,377.3023,377.6483,9566.0
2023-06-16 10:45:00,382.06,382.08,381.48,382.08,15225.0,377.6483,377.668,377.075,377.668,15225.0
2023-06-16 10:50:00,381.96,382.48,381.96,382.35,8916.0,377.5494,378.0634,377.5494,377.9349,8916.0
2023-06-16 10:55:00,382.35,382.9,382.29,382.48,22818.0,377.9349,378.4786,377.8756,378.0634,22818.0
2023-06-16 11:00:00,382.5,382.5,381.74,381.83,16201.0,378.0832,378.0832,377.332,377.4209,16201.0
2023-06-16 11:05:00,381.79,381.8,381.11,381.63,9276.0,377.3814,377.3913,376.7092,377.2232,9276.0
2023-06-16 11:10:00,381.71,382.26,381.52,381.94,10057.0,377.3023,377.8459,377.1145,377.5296,10057.0
2023-06-16 11:15:00,382.02,382.24,381.51,381.53,16895.0,377.6087,377.8262,377.1046,377.1244,16895.0
2023-06-16 11:20:00,381.5,381.68,380.78,380.89,16272.0,377.0947,377.2726,376.383,376.4918,16272.0
2023-06-16 11:25:00,380.79,380.93,380.28,380.76,9280.0,376.3929,376.5313,375.8888,376.3633,9280.0
2023-06-16 11:30:00,380.84,381.0,380.26,380.29,7388.0,376.4423,376.6005,375.869,375.8987,7388.0
2023-06-16 11:35:00,380.28,380.65,380.25,380.56,18529.0,375.8888,376.2545,375.8592,376.1656,18529.0
2023-06-16 11:40:00,380.48,380.6,380.02,380.3,8731.0,376.0865,376.2051,375.6318,375.9086,8731.0
2023-06-16 11:45:00,380.32,380.4,379.78,379.79,10251.0,375.9283,376.0074,375.3946,375.4045,10251.0
2023-06-16 11:50:00,379.82,379.86,379.36,379.66,13287.0,375.4341,375.4737,374.9794,375.276,13287.0
2023-06-16 11:55:00,379.7,380.12,379.7,380.09,6376.0,375.3155,375.7307,375.3155,375.701,6376.0
2023-06-16 12:00:00,379.98,380.1,379.95,380.05,3852.0,375.5923,375.7109,375.5626,375.6615,3852.0
2023-06-16 12:05:00,380.05,380.33,379.93,380.1,10944.0,375.6615,375.9382,375.5429,375.7109,10944.0
2023-06-16 12:10:00,380.22,380.33,380.0,380.08,6744.0,375.8295,375.9382,375.612,375.6911,6744.0
2023-06-16 12:15:00,380.06,380.16,379.94,380.14,4552.0,375.6713,375.7702,375.5527,375.7504,4552.0
2023-06-16 12:20:00,380.1,380.52,380.07,380.48,5857.0,375.7109,376.126,375.6812,376.0865,5857.0
2023-06-16 12:25:00,380.57,380.72,380.46,380.55,4848.0,376.1755,376.3237,376.0667,376.1557,4848.0
2023-06-16 12:30:00,380.54,381.13,380.5,381.12,4378.0,376.1458,376.729,376.1063,376.7191,4378.0
2023-06-16 12:35:00,381.16,381.18,380.86,381.03,3831.0,376.7586,376.7784,376.4621,376.6301,3831.0
2023-06-16 12:40:00,380.95,380.95,380.42,380.67,5360.0,376.5511,376.5511,376.0272,376.2743,5360.0
2023-06-16 12:45:00,380.63,380.9,380.4,380.83,7519.0,376.2348,376.5016,376.0074,376.4325,7519.0
2023-06-16 12:50:00,380.88,381.14,380.75,380.85,7661.0,376.4819,376.7389,376.3534,376.4522,7661.0
2023-06-16 12:55:00,380.85,380.85,380.35,380.35,4122.0,376.4522,376.4522,375.958,375.958,4122.0
2023-06-16 13:00:00,380.48,381.17,380.41,381.06,36325.0,376.0865,376.7685,376.0173,376.6598,36325.0
2023-06-16 13:05:00,381.2,381.2,380.47,380.49,7100.0,376.7982,376.7982,376.0766,376.0964,7100.0
2023-06-16 13:10:00,380.51,380.51,379.93,380.23,7835.0,376.1162,376.1162,375.5429,375.8394,7835.0
2023-06-16 13:15:00,380.3,380.51,380.16,380.51,4310.0,375.9086,376.1162,375.7702,376.1162,4310.0
2023-06-16 13:20:00,380.41,380.47,380.17,380.42,8417.0,376.0173,376.0766,375.7801,376.0272,8417.0
2023-06-16 13:25:00,380.49,380.91,380.49,380.51,10844.0,376.0964,376.5115,376.0964,376.1162,10844.0
2023-06-16 13:30:00,380.51,380.76,380.43,380.48,10631.0,376.1162,376.3633,376.0371,376.0865,10631.0
2023-06-16 13:35:00,380.45,380.84,380.41,380.84,10853.0,376.0568,376.4423,376.0173,376.4423,10853.0
2023-06-16 13:40:00,380.85,380.9,380.43,380.74,7408.0,376.4522,376.5016,376.0371,376.3435,7408.0
2023-06-16 13:45:00,380.83,380.92,380.37,380.56,13315.0,376.4325,376.5214,375.9778,376.1656,13315.0
2023-06-16 13:50:00,380.54,380.81,380.36,380.61,11439.0,376.1458,376.4127,375.9679,376.215,11439.0
2023-06-16 13:55:00,380.6,380.65,380.41,380.59,8576.0,376.2051,376.2545,376.0173,376.1952,8576.0
2023-06-16 14:00:00,380.56,380.67,380.29,380.32,19331.0,376.1656,376.2743,375.8987,375.9283,19331.0
2023-06-16 14:05:00,380.23,380.42,380.22,380.42,9301.0,375.8394,376.0272,375.8295,376.0272,9301.0
2023-06-16 14:10:00,380.41,380.51,380.05,380.44,14703.0,376.0173,376.1162,375.6615,376.047,14703.0
2023-06-16 14:15:00,380.44,380.66,380.23,380.32,9434.0,376.047,376.2644,375.8394,375.9283,9434.0
2023-06-16 14:20:00,380.39,380.39,380.07,380.1,12799.0,375.9975,375.9975,375.6812,375.7109,12799.0
2023-06-16 14:25:00,380.19,380.43,380.11,380.31,11157.0,375.7998,376.0371,375.7208,375.9185,11157.0
2023-06-16 14:30:00,380.23,380.31,379.52,379.66,8679.0,375.8394,375.9185,375.1376,375.276,8679.0
2023-06-16 14:35:00,379.72,379.86,379.57,379.74,6330.0,375.3353,375.4737,375.187,375.355,6330.0
2023-06-16 14:40:00,379.63,379.93,379.34,379.54,9733.0,375.2463,375.5429,374.9597,375.1574,9733.0
2023-06-16 14:45:00,379.59,379.65,378.78,378.97,30340.0,375.2068,375.2661,374.4061,374.5939,30340.0
2023-06-16 14:50:00,379.07,379.24,378.79,378.82,12504.0,374.6928,374.8608,374.416,374.4457,12504.0
2023-06-16 14:55:00,378.84,378.96,378.61,378.68,12710.0,374.4654,374.5841,374.2381,374.3073,12710.0
2023-06-16 15:00:00,378.74,378.74,378.22,378.41,20337.0,374.3666,374.3666,373.8526,374.0404,20337.0
2023-06-16 15:05:00,378.42,378.45,377.81,377.91,20544.0,374.0503,374.0799,373.4473,373.5462,20544.0
2023-06-16 15:10:00,377.9,377.97,377.34,377.35,12488.0,373.5363,373.6055,372.9828,372.9926,12488.0
2023-06-16 15:15:00,377.35,377.48,377.04,377.16,32082.0,372.9926,373.1211,372.6862,372.8048,32082.0
2023-06-16 15:20:00,377.17,377.42,376.94,377.22,50815.0,372.8147,373.0618,372.5874,372.8641,50815.0
2023-06-16 15:25:00,377.23,377.23,376.95,376.98,33954.0,372.874,372.874,372.5973,372.6269,33954.0
2023-06-16 15:30:00,376.97,377.21,376.71,377.03,25960.0,372.617,372.8543,372.36,372.6763,25960.0
2023-06-16 15:35:00,377.03,377.25,376.89,377.0,46146.0,372.6763,372.8938,372.538,372.6467,46146.0
2023-06-16 15:40:00,376.95,377.23,376.76,377.03,46747.0,372.5973,372.874,372.4095,372.6763,46747.0
2023-06-16 15:45:00,377.06,377.3,376.86,377.04,54432.0,372.706,372.9432,372.5083,372.6862,54432.0
2023-06-16 15:50:00,377.05,377.05,376.44,376.85,59301.0,372.6961,372.6961,372.0932,372.4984,59301.0
2023-06-16 15:55:00,376.81,377.0,376.16,376.68,218649.0,372.4589,372.6467,371.8164,372.3304,218649.0
2023-06-20 09:30:00,375.01,377.48,374.88,377.19,73303.0,370.6797,373.1211,370.5512,372.8345,73303.0
2023-06-20 09:35:00,376.99,377.47,376.73,377.47,9990.0,372.6368,373.1113,372.3798,373.1113,9990.0
2023-06-20 09:40:00,377.62,377.96,376.25,376.78,25068.0,373.2595,373.5956,371.9053,372.4292,25068.0
2023-06-20 09:45:00,376.82,378.83,376.82,378.29,22071.0,372.4688,374.4556,372.4688,373.9218,22071.0
2023-06-20 09:50:00,378.44,379.51,378.43,378.89,33192.0,374.0701,375.1277,374.0602,374.5149,33192.0
2023-06-20 09:55:00,378.76,378.8,377.65,377.65,31988.0,374.3864,374.4259,373.2892,373.2892,31988.0
2023-06-20 10:00:00,377.75,377.81,376.26,376.38,33959.0,373.388,373.4473,371.9152,372.0338,33959.0
2023-06-20 10:05:00,376.26,376.38,375.5,375.71,41316.0,371.9152,372.0338,371.164,371.3716,41316.0
2023-06-20 10:10:00,375.59,375.86,375.05,375.12,71178.0,371.253,371.5198,370.7192,370.7884,71178.0
2023-06-20 10:15:00,375.05,375.38,374.69,374.71,44715.0,370.7192,371.0454,370.3634,370.3831,44715.0
2023-06-20 10:20:00,374.85,375.14,374.41,374.75,38661.0,370.5215,370.8082,370.0866,370.4227,38661.0
2023-06-20 10:25:00,374.68,374.7,374.3,374.51,9632.0,370.3535,370.3732,369.9779,370.1854,9632.0
2023-06-20 10:30:00,374.46,374.62,373.84,374.55,12899.0,370.136,370.2942,369.5232,370.225,12899.0
2023-06-20 10:35:00,374.45,374.69,373.77,373.94,9247.0,370.1261,370.3634,369.454,369.622,9247.0
2023-06-20 10:40:00,373.88,374.6,373.75,374.2,22569.0,369.5627,370.2744,369.4342,369.879,22569.0
2023-06-20 10:45:00,374.11,374.65,374.11,374.6,13521.0,369.7901,370.3238,369.7901,370.2744,13521.0
2023-06-20 10:50:00,374.54,374.66,374.06,374.3,10923.0,370.2151,370.3337,369.7406,369.9779,10923.0
2023-06-20 10:55:00,374.18,374.2,373.87,374.11,15851.0,369.8592,369.879,369.5528,369.7901,15851.0
2023-06-20 11:00:00,374.15,374.91,374.14,374.72,15840.0,369.8296,370.5808,369.8197,370.393,15840.0
2023-06-20 11:05:00,374.66,375.05,374.58,374.77,21823.0,370.3337,370.7192,370.2546,370.4424,21823.0
2023-06-20 11:10:00,374.79,374.87,374.57,374.87,9081.0,370.4622,370.5413,370.2447,370.5413,9081.0
2023-06-20 11:15:00,374.88,374.97,374.73,374.73,13567.0,370.5512,370.6401,370.4029,370.4029,13567.0
2023-06-20 11:20:00,374.67,374.9,374.59,374.73,7548.0,370.3436,370.5709,370.2645,370.4029,7548.0
2023-06-20 11:25:00,374.72,374.86,374.64,374.67,7835.0,370.393,370.5314,370.3139,370.3436,7835.0
2023-06-20 11:30:00,374.66,374.88,374.59,374.8,9603.0,370.3337,370.5512,370.2645,370.4721,9603.0
2023-06-20 11:35:00,374.8,375.19,374.8,375.19,19821.0,370.4721,370.8576,370.4721,370.8576,19821.0
2023-06-20 11:40:00,375.21,375.21,375.0,375.09,8301.0,370.8774,370.8774,370.6698,370.7587,8301.0
2023-06-20 11:45:00,375.11,375.46,375.11,375.25,8947.0,370.7785,371.1245,370.7785,370.9169,8947.0
2023-06-20 11:50:00,375.2,375.23,374.69,374.71,7777.0,370.8675,370.8971,370.3634,370.3831,7777.0
2023-06-20 11:55:00,374.66,375.05,374.66,375.0,6672.0,370.3337,370.7192,370.3337,370.6698,6672.0
2023-06-20 12:00:00,375.05,375.13,374.68,374.68,13605.0,370.7192,370.7983,370.3535,370.3535,13605.0
2023-06-20 12:05:00,374.69,375.02,374.51,374.8,19783.0,370.3634,370.6895,370.1854,370.4721,19783.0
2023-06-20 12:10:00,374.8,375.42,374.8,375.42,23613.0,370.4721,371.0849,370.4721,371.0849,23613.0
2023-06-20 12:15:00,375.43,375.76,375.43,375.72,23191.0,371.0948,371.421,371.0948,371.3815,23191.0
2023-06-20 12:20:00,375.72,376.03,375.69,376.02,16964.0,371.3815,371.6879,371.3518,371.678,16964.0
2023-06-20 12:25:00,376.08,376.85,376.08,376.31,9959.0,371.7373,372.4984,371.7373,371.9647,9959.0
2023-06-20 12:30:00,376.39,376.4,376.13,376.27,3440.0,372.0437,372.0536,371.7867,371.9251,3440.0
2023-06-20 12:35:00,376.33,376.63,376.24,376.6,6389.0,371.9844,372.281,371.8955,372.2513,6389.0
2023-06-20 12:40:00,376.8,377.4,376.79,377.11,7983.0,372.449,373.0421,372.4391,372.7554,7983.0
2023-06-20 12:45:00,377.15,377.15,376.92,376.95,8541.0,372.795,372.795,372.5676,372.5973,8541.0
2023-06-20 12:50:00,377.02,377.25,376.99,377.0,12029.0,372.6665,372.8938,372.6368,372.6467,12029.0
2023-06-20 12:55:00,376.97,377.02,376.7,376.88,12653.0,372.617,372.6665,372.3501,372.5281,12653.0
2023-06-20 13:00:00,376.86,377.1,376.69,376.74,15127.0,372.5083,372.7455,372.3403,372.3897,15127.0
2023-06-20 13:05:00,376.76,376.76,376.17,376.2,15036.0,372.4095,372.4095,371.8263,371.8559,15036.0
2023-06-20 13:10:00,376.17,376.38,375.97,376.38,10587.0,371.8263,372.0338,371.6286,372.0338,10587.0
2023-06-20 13:15:00,376.33,376.5,376.3,376.3,8016.0,371.9844,372.1525,371.9548,371.9548,8016.0
2023-06-20 13:20:00,376.33,376.92,376.33,376.8,8890.0,371.9844,372.5676,371.9844,372.449,8890.0
2023-06-20 13:25:00,376.69,376.82,376.6,376.82,8899.0,372.3403,372.4688,372.2513,372.4688,8899.0
2023-06-20 13:30:00,376.82,376.95,376.76,376.87,9411.0,372.4688,372.5973,372.4095,372.5182,9411.0
2023-06-20 13:35:00,376.85,376.86,376.72,376.83,11207.0,372.4984,372.5083,372.3699,372.4786,11207.0
2023-06-20 13:40:00,376.84,376.98,376.76,376.79,12237.0,372.4885,372.6269,372.4095,372.4391,12237.0
2023-06-20 13:45:00,376.83,376.86,376.73,376.81,5846.0,372.4786,372.5083,372.3798,372.4589,5846.0
2023-06-20 13:50:00,376.79,377.08,376.79,376.83,17762.0,372.4391,372.7258,372.4391,372.4786,17762.0
2023-06-20 13:55:00,376.85,376.92,376.56,376.6,7754.0,372.4984,372.5676,372.2118,372.2513,7754.0
2023-06-20 14:00:00,376.55,376.98,376.54,376.91,9669.0,372.2019,372.6269,372.192,372.5577,9669.0
2023-06-20 14:05:00,376.91,376.91,376.75,376.75,5222.0,372.5577,372.5577,372.3996,372.3996,5222.0
2023-06-20 14:10:00,376.76,376.79,376.46,376.46,8625.0,372.4095,372.4391,372.1129,372.1129,8625.0
2023-06-20 14:15:00,376.55,376.72,376.4,376.45,10043.0,372.2019,372.3699,372.0536,372.103,10043.0
2023-06-20 14:20:00,376.52,376.96,376.52,376.92,5147.0,372.1722,372.6071,372.1722,372.5676,5147.0
2023-06-20 14:25:00,376.95,376.98,376.78,376.83,9327.0,372.5973,372.6269,372.4292,372.4786,9327.0
2023-06-20 14:30:00,376.8,376.91,376.69,376.83,7248.0,372.449,372.5577,372.3403,372.4786,7248.0
2023-06-20 14:35:00,376.81,376.82,376.63,376.69,10481.0,372.4589,372.4688,372.281,372.3403,10481.0
2023-06-20 14:40:00,376.64,376.77,376.54,376.69,15776.0,372.2908,372.4193,372.192,372.3403,15776.0
2023-06-20 14:45:00,376.66,376.73,376.46,376.66,11010.0,372.3106,372.3798,372.1129,372.3106,11010.0
2023-06-20 14:50:00,376.69,376.81,376.53,376.63,10898.0,372.3403,372.4589,372.1821,372.281,10898.0
2023-06-20 14:55:00,376.69,376.69,376.45,376.49,10697.0,372.3403,372.3403,372.103,372.1426,10697.0
2023-06-20 15:00:00,376.56,376.59,376.32,376.44,12048.0,372.2118,372.2414,371.9745,372.0932,12048.0
2023-06-20 15:05:00,376.44,376.49,376.15,376.16,15780.0,372.0932,372.1426,371.8065,371.8164,15780.0
2023-06-20 15:10:00,376.13,376.16,375.89,376.01,22884.0,371.7867,371.8164,371.5495,371.6681,22884.0
2023-06-20 15:15:00,375.98,376.04,375.85,375.97,7892.0,371.6385,371.6978,371.51,371.6286,7892.0
2023-06-20 15:20:00,375.94,376.04,375.84,375.88,18218.0,371.5989,371.6978,371.5001,371.5396,18218.0
2023-06-20 15:25:00,375.9,375.98,375.58,375.88,11376.0,371.5594,371.6385,371.2431,371.5396,11376.0
2023-06-20 15:30:00,375.9,375.95,375.6,375.64,11018.0,371.5594,371.6088,371.2629,371.3024,11018.0
2023-06-20 15:35:00,375.62,376.06,375.59,375.88,23197.0,371.2826,371.7175,371.253,371.5396,23197.0
2023-06-20 15:40:00,375.83,375.91,375.7,375.81,20947.0,371.4902,371.5693,371.3617,371.4704,20947.0
2023-06-20 15:45:00,375.81,375.88,375.44,375.5,51726.0,371.4704,371.5396,371.1047,371.164,51726.0
2023-06-20 15:50:00,375.46,375.65,374.75,374.75,67790.0,371.1245,371.3123,370.4227,370.4227,67790.0
2023-06-20 15:55:00,374.81,374.96,374.26,374.57,214474.0,370.482,370.6302,369.9383,370.2447,214474.0
2023-06-21 09:30:00,373.96,375.42,373.79,375.2,47229.0,369.6418,371.0849,369.4738,370.8675,47229.0
2023-06-21 09:35:00,375.21,375.59,374.71,375.17,12266.0,370.8774,371.253,370.3831,370.8378,12266.0
2023-06-21 09:40:00,375.17,376.36,375.14,375.6,20912.0,370.8378,372.0141,370.8082,371.2629,20912.0
2023-06-21 09:45:00,375.81,375.94,375.38,375.61,30229.0,371.4704,371.5989,371.0454,371.2727,30229.0
2023-06-21 09:50:00,375.55,375.64,374.9,375.15,14294.0,371.2134,371.3024,370.5709,370.818,14294.0
2023-06-21 09:55:00,375.15,375.2,374.63,374.9,17465.0,370.818,370.8675,370.3041,370.5709,17465.0
2023-06-21 10:00:00,374.99,375.18,374.21,374.23,14921.0,370.6599,370.8477,369.8889,369.9087,14921.0
2023-06-21 10:05:00,374.28,374.28,373.66,373.91,10675.0,369.9581,369.9581,369.3453,369.5924,10675.0
2023-06-21 10:10:00,373.83,374.61,373.79,374.55,20051.0,369.5133,370.2843,369.4738,370.225,20051.0
2023-06-21 10:15:00,374.54,375.21,374.31,374.91,11724.0,370.2151,370.8774,369.9877,370.5808,11724.0
2023-06-21 10:20:00,374.8,375.27,374.56,374.56,8229.0,370.4721,370.9367,370.2349,370.2349,8229.0
2023-06-21 10:25:00,374.38,374.42,374.0,374.1,9574.0,370.0569,370.0965,369.6813,369.7802,9574.0
2023-06-21 10:30:00,374.24,374.78,374.19,374.19,5688.0,369.9186,370.4523,369.8691,369.8691,5688.0
2023-06-21 10:35:00,374.49,375.11,374.15,375.11,5427.0,370.1657,370.7785,369.8296,370.7785,5427.0
2023-06-21 10:40:00,375.25,375.51,374.75,374.76,8122.0,370.9169,371.1739,370.4227,370.4325,8122.0
2023-06-21 10:45:00,374.79,374.84,374.43,374.81,6406.0,370.4622,370.5116,370.1064,370.482,6406.0
2023-06-21 10:50:00,374.82,375.36,374.4,375.36,19081.0,370.4919,371.0256,370.0767,371.0256,19081.0
2023-06-21 10:55:00,375.37,376.0,375.23,375.97,10986.0,371.0355,371.6582,370.8971,371.6286,10986.0
2023-06-21 11:00:00,376.07,376.07,375.52,375.96,19757.0,371.7274,371.7274,371.1838,371.6187,19757.0
2023-06-21 11:05:00,375.94,376.5,375.94,376.34,15102.0,371.5989,372.1525,371.5989,371.9943,15102.0
2023-06-21 11:10:00,376.05,376.78,375.98,376.02,15850.0,371.7077,372.4292,371.6385,371.678,15850.0
2023-06-21 11:15:00,375.87,375.88,375.0,375.0,6272.0,371.5297,371.5396,370.6698,370.6698,6272.0
2023-06-21 11:20:00,375.02,375.51,374.49,374.85,12884.0,370.6895,371.1739,370.1657,370.5215,12884.0
2023-06-21 11:25:00,374.83,375.82,374.78,375.82,8537.0,370.5017,371.4803,370.4523,371.4803,8537.0
2023-06-21 11:30:00,375.96,376.22,375.81,376.21,6112.0,371.6187,371.8757,371.4704,371.8658,6112.0
2023-06-21 11:35:00,376.26,376.91,376.26,376.83,11799.0,371.9152,372.5577,371.9152,372.4786,11799.0
2023-06-21 11:40:00,376.98,377.49,376.95,377.15,29193.0,372.6269,373.131,372.5973,372.795,29193.0
2023-06-21 11:45:00,377.15,377.16,376.81,376.84,20782.0,372.795,372.8048,372.4589,372.4885,20782.0
2023-06-21 11:50:00,376.83,376.83,376.36,376.44,11045.0,372.4786,372.4786,372.0141,372.0932,11045.0
2023-06-21 11:55:00,376.44,376.69,376.29,376.47,5219.0,372.0932,372.3403,371.9449,372.1228,5219.0
2023-06-21 12:00:00,376.58,377.08,376.54,376.83,7226.0,372.2315,372.7258,372.192,372.4786,7226.0
2023-06-21 12:05:00,376.85,377.37,376.75,377.36,10130.0,372.4984,373.0124,372.3996,373.0025,10130.0
2023-06-21 12:10:00,377.22,377.55,377.04,377.53,4823.0,372.8641,373.1903,372.6862,373.1706,4823.0
2023-06-21 12:15:00,377.53,378.06,377.36,377.68,11723.0,373.1706,373.6944,373.0025,373.3188,11723.0
2023-06-21 12:20:00,377.56,377.79,377.42,377.59,7219.0,373.2002,373.4276,373.0618,373.2299,7219.0
2023-06-21 12:25:00,377.6,378.18,377.51,378.18,8194.0,373.2398,373.8131,373.1508,373.8131,8194.0
2023-06-21 12:30:00,378.13,378.39,378.01,378.1,11128.0,373.7636,374.0206,373.645,373.734,11128.0
2023-06-21 12:35:00,377.91,378.13,377.83,378.06,8268.0,373.5462,373.7636,373.4671,373.6944,8268.0
2023-06-21 12:40:00,378.08,378.3,378.07,378.21,9035.0,373.7142,373.9317,373.7043,373.8427,9035.0
2023-06-21 12:45:00,378.13,378.13,377.82,377.89,9802.0,373.7636,373.7636,373.4572,373.5264,9802.0
2023-06-21 12:50:00,377.9,378.22,377.77,377.8,7731.0,373.5363,373.8526,373.4078,373.4374,7731.0
2023-06-21 12:55:00,377.67,377.78,377.38,377.56,5406.0,373.3089,373.4177,373.0223,373.2002,5406.0
2023-06-21 13:00:00,377.54,377.72,377.22,377.72,9871.0,373.1804,373.3584,372.8641,373.3584,9871.0
2023-06-21 13:05:00,377.71,377.81,377.56,377.81,6097.0,373.3485,373.4473,373.2002,373.4473,6097.0
2023-06-21 13:10:00,377.77,377.84,377.19,377.32,9874.0,373.4078,373.477,372.8345,372.963,9874.0
2023-06-21 13:15:00,377.17,377.41,377.11,377.27,7574.0,372.8147,373.0519,372.7554,372.9136,7574.0
2023-06-21 13:20:00,377.24,377.46,377.21,377.35,5045.0,372.8839,373.1014,372.8543,372.9926,5045.0
2023-06-21 13:25:00,377.2,377.38,377.1,377.21,6401.0,372.8444,373.0223,372.7455,372.8543,6401.0
2023-06-21 13:30:00,377.21,377.36,377.1,377.25,6154.0,372.8543,373.0025,372.7455,372.8938,6154.0
2023-06-21 13:35:00,377.24,377.58,377.16,377.41,5257.0,372.8839,373.22,372.8048,373.0519,5257.0
2023-06-21 13:40:00,377.3,377.42,377.06,377.14,9162.0,372.9432,373.0618,372.706,372.7851,9162.0
2023-06-21 13:45:00,377.1,377.22,376.99,377.01,4771.0,372.7455,372.8641,372.6368,372.6566,4771.0
2023-06-21 13:50:00,377.05,377.45,377.01,377.36,5221.0,372.6961,373.0915,372.6566,373.0025,5221.0
2023-06-21 13:55:00,377.24,377.5,377.07,377.28,9149.0,372.8839,373.1409,372.7159,372.9235,9149.0
2023-06-21 14:00:00,377.34,377.66,377.18,377.44,8721.0,372.9828,373.2991,372.8246,373.0816,8721.0
2023-06-21 14:05:00,377.36,377.64,377.33,377.56,8517.0,373.0025,373.2793,372.9729,373.2002,8517.0
2023-06-21 14:10:00,377.64,377.78,377.56,377.69,9340.0,373.2793,373.4177,373.2002,373.3287,9340.0
2023-06-21 14:15:00,377.78,377.87,377.57,377.78,7330.0,373.4177,373.5066,373.2101,373.4177,7330.0
2023-06-21 14:20:00,377.87,377.99,377.69,377.89,9220.0,373.5066,373.6253,373.3287,373.5264,9220.0
2023-06-21 14:25:00,377.9,377.9,377.48,377.66,4231.0,373.5363,373.5363,373.1211,373.2991,4231.0
2023-06-21 14:30:00,377.76,377.87,377.58,377.63,6420.0,373.3979,373.5066,373.22,373.2694,6420.0
2023-06-21 14:35:00,377.55,377.6,377.33,377.33,6550.0,373.1903,373.2398,372.9729,372.9729,6550.0
2023-06-21 14:40:00,377.31,377.49,377.15,377.49,9154.0,372.9531,373.131,372.795,373.131,9154.0
2023-06-21 14:45:00,377.46,377.52,377.3,377.36,7416.0,373.1014,373.1607,372.9432,373.0025,7416.0
2023-06-21 14:50:00,377.43,377.96,377.43,377.75,7637.0,373.0717,373.5956,373.0717,373.388,7637.0
2023-06-21 14:55:00,377.8,377.82,377.54,377.8,3745.0,373.4374,373.4572,373.1804,373.4374,3745.0
2023-06-21 15:00:00,377.82,377.83,377.39,377.46,10870.0,373.4572,373.4671,373.0322,373.1014,10870.0
2023-06-21 15:05:00,377.46,377.75,377.37,377.72,9365.0,373.1014,373.388,373.0124,373.3584,9365.0
2023-06-21 15:10:00,377.67,377.77,377.53,377.72,7655.0,373.3089,373.4078,373.1706,373.3584,7655.0
2023-06-21 15:15:00,377.65,377.67,377.4,377.54,9682.0,373.2892,373.3089,373.0421,373.1804,9682.0
2023-06-21 15:20:00,377.54,377.54,377.18,377.26,8616.0,373.1804,373.1804,372.8246,372.9037,8616.0
2023-06-21 15:25:00,377.28,377.66,377.27,377.49,29471.0,372.9235,373.2991,372.9136,373.131,29471.0
2023-06-21 15:30:00,377.48,377.55,376.68,376.72,15155.0,373.1211,373.1903,372.3304,372.3699,15155.0
2023-06-21 15:35:00,376.7,377.02,376.57,376.97,21039.0,372.3501,372.6665,372.2216,372.617,21039.0
2023-06-21 15:40:00,376.95,377.17,376.8,376.94,17212.0,372.5973,372.8147,372.449,372.5874,17212.0
2023-06-21 15:45:00,376.92,377.25,376.92,377.16,11338.0,372.5676,372.8938,372.5676,372.8048,11338.0
2023-06-21 15:50:00,377.19,377.37,376.81,376.81,26624.0,372.8345,373.0124,372.4589,372.4589,26624.0
2023-06-21 15:55:00,376.81,376.81,376.03,376.18,92880.0,372.4589,372.4589,371.6879,371.8362,92880.0
2023-06-22 09:30:00,375.11,375.53,373.94,374.42,44144.0,370.7785,371.1937,369.622,370.0965,44144.0
2023-06-22 09:35:00,374.08,374.96,373.97,374.96,20695.0,369.7604,370.6302,369.6517,370.6302,20695.0
2023-06-22 09:40:00,374.75,376.36,374.71,375.74,22947.0,370.4227,372.0141,370.3831,371.4012,22947.0
2023-06-22 09:45:00,375.73,376.31,375.37,376.27,8540.0,371.3913,371.9647,371.0355,371.9251,8540.0
2023-06-22 09:50:00,376.12,377.63,376.06,377.21,13949.0,371.7768,373.2694,371.7175,372.8543,13949.0
2023-06-22 09:55:00,377.15,378.48,377.15,377.7,20251.0,372.795,374.1096,372.795,373.3386,20251.0
2023-06-22 10:00:00,377.73,377.73,376.91,377.27,16658.0,373.3683,373.3683,372.5577,372.9136,16658.0
2023-06-22 10:05:00,377.27,377.28,376.67,376.84,7519.0,372.9136,372.9235,372.3205,372.4885,7519.0
2023-06-22 10:10:00,377.04,377.92,377.02,377.41,10147.0,372.6862,373.5561,372.6665,373.0519,10147.0
2023-06-22 10:15:00,377.6,377.74,377.41,377.58,10701.0,373.2398,373.3781,373.0519,373.22,10701.0
2023-06-22 10:20:00,377.58,377.58,376.99,377.16,4652.0,373.22,373.22,372.6368,372.8048,4652.0
2023-06-22 10:25:00,377.15,377.32,376.98,377.32,5007.0,372.795,372.963,372.6269,372.963,5007.0
2023-06-22 10:30:00,377.35,377.67,377.3,377.44,10275.0,372.9926,373.3089,372.9432,373.0816,10275.0
2023-06-22 10:35:00,377.35,377.36,376.76,376.76,8106.0,372.9926,373.0025,372.4095,372.4095,8106.0
2023-06-22 10:40:00,376.68,376.75,376.13,376.33,9724.0,372.3304,372.3996,371.7867,371.9844,9724.0
2023-06-22 10:45:00,376.3,376.58,376.22,376.56,11299.0,371.9548,372.2315,371.8757,372.2118,11299.0
2023-06-22 10:50:00,376.63,376.67,376.12,376.35,6860.0,372.281,372.3205,371.7768,372.0042,6860.0
2023-06-22 10:55:00,376.19,376.61,376.18,376.41,7799.0,371.846,372.2612,371.8362,372.0635,7799.0
2023-06-22 11:00:00,376.42,376.55,376.35,376.4,12245.0,372.0734,372.2019,372.0042,372.0536,12245.0
2023-06-22 11:05:00,376.48,376.86,376.32,376.38,5390.0,372.1327,372.5083,371.9745,372.0338,5390.0
2023-06-22 11:10:00,376.28,376.35,375.91,376.11,9500.0,371.935,372.0042,371.5693,371.767,9500.0
2023-06-22 11:15:00,376.14,376.67,376.14,376.44,5727.0,371.7966,372.3205,371.7966,372.0932,5727.0
2023-06-22 11:20:00,376.41,376.41,375.85,375.95,10605.0,372.0635,372.0635,371.51,371.6088,10605.0
2023-06-22 11:25:00,375.93,375.99,375.59,375.69,9686.0,371.589,371.6483,371.253,371.3518,9686.0
2023-06-22 11:30:00,375.69,375.83,375.38,375.74,8763.0,371.3518,371.4902,371.0454,371.4012,8763.0
2023-06-22 11:35:00,375.75,376.36,375.69,376.32,16340.0,371.4111,372.0141,371.3518,371.9745,16340.0
2023-06-22 11:40:00,376.32,377.0,376.32,376.91,6095.0,371.9745,372.6467,371.9745,372.5577,6095.0
2023-06-22 11:45:00,376.95,376.97,376.49,376.54,7820.0,372.5973,372.617,372.1426,372.192,7820.0
2023-06-22 11:50:00,376.57,376.7,376.36,376.51,8192.0,372.2216,372.3501,372.0141,372.1623,8192.0
2023-06-22 11:55:00,376.57,376.76,376.31,376.69,9930.0,372.2216,372.4095,371.9647,372.3403,9930.0
2023-06-22 12:00:00,376.66,376.67,375.85,375.98,13933.0,372.3106,372.3205,371.51,371.6385,13933.0
2023-06-22 12:05:00,375.95,376.03,375.79,375.9,10991.0,371.6088,371.6879,371.4507,371.5594,10991.0
2023-06-22 12:10:00,375.91,376.41,375.85,376.41,8538.0,371.5693,372.0635,371.51,372.0635,8538.0
2023-06-22 12:15:00,376.43,376.54,376.26,376.26,11153.0,372.0833,372.192,371.9152,371.9152,11153.0
2023-06-22 12:20:00,376.2,376.49,376.12,376.4,6386.0,371.8559,372.1426,371.7768,372.0536,6386.0
2023-06-22 12:25:00,376.32,376.33,375.88,375.91,10686.0,371.9745,371.9844,371.5396,371.5693,10686.0
2023-06-22 12:30:00,375.98,376.18,375.78,376.18,8543.0,371.6385,371.8362,371.4408,371.8362,8543.0
2023-06-22 12:35:00,376.18,376.25,375.93,376.04,8540.0,371.8362,371.9053,371.589,371.6978,8540.0
2023-06-22 12:40:00,375.99,376.06,375.86,375.88,5309.0,371.6483,371.7175,371.5198,371.5396,5309.0
2023-06-22 12:45:00,375.86,375.95,375.7,375.73,8600.0,371.5198,371.6088,371.3617,371.3913,8600.0
2023-06-22 12:50:00,375.78,375.88,375.71,375.78,2967.0,371.4408,371.5396,371.3716,371.4408,2967.0
2023-06-22 12:55:00,375.78,376.22,375.78,376.2,5616.0,371.4408,371.8757,371.4408,371.8559,5616.0
2023-06-22 13:00:00,376.07,376.17,375.49,375.52,10747.0,371.7274,371.8263,371.1541,371.1838,10747.0
2023-06-22 13:05:00,375.49,375.82,375.43,375.53,7823.0,371.1541,371.4803,371.0948,371.1937,7823.0
2023-06-22 13:10:00,375.45,375.66,375.25,375.25,5781.0,371.1146,371.3222,370.9169,370.9169,5781.0
2023-06-22 13:15:00,375.17,375.37,375.09,375.33,4382.0,370.8378,371.0355,370.7587,370.996,4382.0
2023-06-22 13:20:00,375.4,375.49,375.32,375.38,3523.0,371.0652,371.1541,370.9861,371.0454,3523.0
2023-06-22 13:25:00,375.46,375.61,375.38,375.57,2397.0,371.1245,371.2727,371.0454,371.2332,2397.0
2023-06-22 13:30:00,375.57,375.6,375.28,375.38,7814.0,371.2332,371.2629,370.9465,371.0454,7814.0
2023-06-22 13:35:00,375.29,375.33,375.11,375.28,6629.0,370.9564,370.996,370.7785,370.9465,6629.0
2023-06-22 13:40:00,375.34,375.57,375.34,375.47,2421.0,371.0059,371.2332,371.0059,371.1344,2421.0
2023-06-22 13:45:00,375.47,375.5,375.3,375.42,6166.0,371.1344,371.164,370.9663,371.0849,6166.0
2023-06-22 13:50:00,375.35,375.6,375.34,375.53,3384.0,371.0157,371.2629,371.0059,371.1937,3384.0
2023-06-22 13:55:00,375.53,375.88,375.53,375.88,7938.0,371.1937,371.5396,371.1937,371.5396,7938.0
2023-06-22 14:00:00,375.89,376.23,375.8,376.17,17435.0,371.5495,371.8856,371.4605,371.8263,17435.0
2023-06-22 14:05:00,376.17,376.64,376.1,376.44,14017.0,371.8263,372.2908,371.7571,372.0932,14017.0
2023-06-22 14:10:00,376.44,376.61,376.29,376.61,16767.0,372.0932,372.2612,371.9449,372.2612,16767.0
2023-06-22 14:15:00,376.59,376.91,376.52,376.88,16625.0,372.2414,372.5577,372.1722,372.5281,16625.0
2023-06-22 14:20:00,376.87,377.06,376.85,377.0,12203.0,372.5182,372.706,372.4984,372.6467,12203.0
2023-06-22 14:25:00,376.94,377.11,376.73,377.11,6852.0,372.5874,372.7554,372.3798,372.7554,6852.0
2023-06-22 14:30:00,377.07,377.22,376.92,376.97,18590.0,372.7159,372.8641,372.5676,372.617,18590.0
2023-06-22 14:35:00,377.03,377.47,376.94,377.47,5499.0,372.6763,373.1113,372.5874,373.1113,5499.0
2023-06-22 14:40:00,377.43,377.61,377.38,377.59,22125.0,373.0717,373.2496,373.0223,373.2299,22125.0
2023-06-22 14:45:00,377.52,377.62,376.84,376.91,25629.0,373.1607,373.2595,372.4885,372.5577,25629.0
2023-06-22 14:50:00,376.94,377.31,376.92,377.3,11312.0,372.5874,372.9531,372.5676,372.9432,11312.0
2023-06-22 14:55:00,377.29,377.71,377.29,377.69,9239.0,372.9333,373.3485,372.9333,373.3287,9239.0
2023-06-22 15:00:00,377.71,377.71,377.23,377.25,23237.0,373.3485,373.3485,372.874,372.8938,23237.0
2023-06-22 15:05:00,377.13,377.26,377.06,377.06,8966.0,372.7752,372.9037,372.706,372.706,8966.0
2023-06-22 15:10:00,377.04,377.14,376.92,377.08,8715.0,372.6862,372.7851,372.5676,372.7258,8715.0
2023-06-22 15:15:00,377.03,377.07,376.68,376.79,5798.0,372.6763,372.7159,372.3304,372.4391,5798.0
2023-06-22 15:20:00,376.73,376.78,376.46,376.59,10175.0,372.3798,372.4292,372.1129,372.2414,10175.0
2023-06-22 15:25:00,376.59,376.96,376.55,376.62,19146.0,372.2414,372.6071,372.2019,372.2711,19146.0
2023-06-22 15:30:00,376.56,376.56,376.2,376.33,11578.0,372.2118,372.2118,371.8559,371.9844,11578.0
2023-06-22 15:35:00,376.32,376.88,376.31,376.8,12036.0,371.9745,372.5281,371.9647,372.449,12036.0
2023-06-22 15:40:00,376.85,376.95,376.72,376.87,12421.0,372.4984,372.5973,372.3699,372.5182,12421.0
2023-06-22 15:45:00,376.85,377.03,376.73,376.78,20744.0,372.4984,372.6763,372.3798,372.4292,20744.0
2023-06-22 15:50:00,376.78,377.27,376.78,377.27,31553.0,372.4292,372.9136,372.4292,372.9136,31553.0
2023-06-22 15:55:00,377.39,377.84,376.78,377.81,129772.0,373.0322,373.477,372.4292,373.4473,129772.0
2023-06-23 09:30:00,374.98,375.93,374.01,374.99,52122.0,370.65,371.589,369.6912,370.6599,52122.0
2023-06-23 09:35:00,375.24,375.24,373.74,374.12,142230.0,370.907,370.907,369.4243,369.7999,142230.0
2023-06-23 09:40:00,374.1,374.62,373.22,373.98,24964.0,369.7802,370.2942,368.9103,369.6616,24964.0
2023-06-23 09:45:00,374.74,374.93,373.47,374.67,38929.0,370.4128,370.6006,369.1574,370.3436,38929.0
2023-06-23 09:50:00,374.87,375.4,374.47,374.83,44727.0,370.5413,371.0652,370.1459,370.5017,44727.0
2023-06-23 09:55:00,374.84,376.0,374.76,375.94,62655.0,370.5116,371.6582,370.4325,371.5989,62655.0
2023-06-23 10:00:00,375.86,376.34,375.41,376.3,20279.0,371.5198,371.9943,371.075,371.9548,20279.0
2023-06-23 10:05:00,376.34,376.65,376.05,376.31,24918.0,371.9943,372.3007,371.7077,371.9647,24918.0
2023-06-23 10:10:00,376.26,376.65,375.54,375.55,12309.0,371.9152,372.3007,371.2035,371.2134,12309.0
2023-06-23 10:15:00,375.56,376.06,375.56,375.88,12956.0,371.2233,371.7175,371.2233,371.5396,12956.0
2023-06-23 10:20:00,376.0,376.53,375.62,376.53,16336.0,371.6582,372.1821,371.2826,372.1821,16336.0
2023-06-23 10:25:00,376.61,376.95,376.27,376.84,13047.0,372.2612,372.5973,371.9251,372.4885,13047.0
2023-06-23 10:30:00,376.85,377.18,376.78,376.89,13701.0,372.4984,372.8246,372.4292,372.538,13701.0
2023-06-23 10:35:00,376.9,377.14,376.62,377.14,12241.0,372.5478,372.7851,372.2711,372.7851,12241.0
2023-06-23 10:40:00,377.25,377.25,376.39,376.58,12655.0,372.8938,372.8938,372.0437,372.2315,12655.0
2023-06-23 10:45:00,376.55,376.59,376.04,376.09,16784.0,372.2019,372.2414,371.6978,371.7472,16784.0
2023-06-23 10:50:00,376.25,376.36,375.6,375.69,11197.0,371.9053,372.0141,371.2629,371.3518,11197.0
2023-06-23 10:55:00,375.75,376.38,375.6,376.38,12199.0,371.4111,372.0338,371.2629,372.0338,12199.0
2023-06-23 11:00:00,376.3,376.53,376.22,376.46,7776.0,371.9548,372.1821,371.8757,372.1129,7776.0
2023-06-23 11:05:00,376.47,376.9,376.4,376.56,16832.0,372.1228,372.5478,372.0536,372.2118,16832.0
2023-06-23 11:10:00,376.64,376.85,376.51,376.61,13089.0,372.2908,372.4984,372.1623,372.2612,13089.0
2023-06-23 11:15:00,376.61,377.24,376.6,377.11,7498.0,372.2612,372.8839,372.2513,372.7554,7498.0
2023-06-23 11:20:00,377.1,377.64,377.1,377.55,12708.0,372.7455,373.2793,372.7455,373.1903,12708.0
2023-06-23 11:25:00,377.5,377.99,377.37,377.99,20916.0,373.1409,373.6253,373.0124,373.6253,20916.0
2023-06-23 11:30:00,377.83,378.83,377.81,378.75,19019.0,373.4671,374.4556,373.4473,374.3765,19019.0
2023-06-23 11:35:00,378.79,378.99,378.6,378.87,14333.0,374.416,374.6137,374.2282,374.4951,14333.0
2023-06-23 11:40:00,378.79,379.52,378.78,379.35,18597.0,374.416,375.1376,374.4061,374.9695,18597.0
2023-06-23 11:45:00,379.33,379.46,378.45,378.62,8774.0,374.9498,375.0783,374.0799,374.248,8774.0
2023-06-23 11:50:00,378.79,378.79,378.22,378.56,10876.0,374.416,374.416,373.8526,374.1887,10876.0
2023-06-23 11:55:00,378.54,378.95,378.54,378.81,7380.0,374.1689,374.5742,374.1689,374.4358,7380.0
2023-06-23 12:00:00,378.8,379.14,378.73,378.8,9920.0,374.4259,374.762,374.3567,374.4259,9920.0
2023-06-23 12:05:00,378.75,378.78,378.34,378.38,4657.0,374.3765,374.4061,373.9712,374.0107,4657.0
2023-06-23 12:10:00,378.38,378.45,378.11,378.35,6867.0,374.0107,374.0799,373.7439,373.9811,6867.0
2023-06-23 12:15:00,378.4,379.06,378.4,378.64,7148.0,374.0305,374.6829,374.0305,374.2677,7148.0
2023-06-23 12:20:00,378.63,378.73,378.4,378.73,6897.0,374.2579,374.3567,374.0305,374.3567,6897.0
2023-06-23 12:25:00,378.79,379.09,378.69,379.06,17408.0,374.416,374.7126,374.3172,374.6829,17408.0
2023-06-23 12:30:00,379.09,379.69,379.0,379.16,20622.0,374.7126,375.3056,374.6236,374.7817,20622.0
2023-06-23 12:35:00,379.14,379.17,378.75,379.06,16157.0,374.762,374.7916,374.3765,374.6829,16157.0
2023-06-23 12:40:00,379.09,379.39,378.89,379.29,6422.0,374.7126,375.0091,374.5149,374.9102,6422.0
2023-06-23 12:45:00,379.25,379.49,379.19,379.25,5911.0,374.8707,375.1079,374.8114,374.8707,5911.0
2023-06-23 12:50:00,379.3,379.36,379.08,379.25,12274.0,374.9201,374.9794,374.7027,374.8707,12274.0
2023-06-23 12:55:00,379.32,379.44,379.17,379.34,5417.0,374.9399,375.0585,374.7916,374.9597,5417.0
2023-06-23 13:00:00,379.34,379.66,379.34,379.44,6979.0,374.9597,375.276,374.9597,375.0585,6979.0
2023-06-23 13:05:00,379.53,379.79,379.37,379.74,10589.0,375.1475,375.4045,374.9893,375.355,10589.0
2023-06-23 13:10:00,379.68,379.73,379.37,379.38,8349.0,375.2957,375.3452,374.9893,374.9992,8349.0
2023-06-23 13:15:00,379.34,379.73,379.34,379.57,14974.0,374.9597,375.3452,374.9597,375.187,14974.0
2023-06-23 13:20:00,379.66,379.77,379.55,379.72,17018.0,375.276,375.3847,375.1672,375.3353,17018.0
2023-06-23 13:25:00,379.72,380.08,379.7,379.95,17828.0,375.3353,375.6911,375.3155,375.5626,17828.0
2023-06-23 13:30:00,380.0,380.07,379.86,379.94,20081.0,375.612,375.6812,375.4737,375.5527,20081.0
2023-06-23 13:35:00,379.99,380.24,379.9,379.9,17397.0,375.6022,375.8493,375.5132,375.5132,17397.0
2023-06-23 13:40:00,379.8,379.8,379.28,379.53,5831.0,375.4144,375.4144,374.9004,375.1475,5831.0
2023-06-23 13:45:00,379.46,379.61,379.35,379.5,32033.0,375.0783,375.2265,374.9695,375.1178,32033.0
2023-06-23 13:50:00,379.38,379.64,379.27,379.27,18751.0,374.9992,375.2562,374.8905,374.8905,18751.0
2023-06-23 13:55:00,379.31,379.55,379.18,379.26,8806.0,374.93,375.1672,374.8015,374.8806,8806.0
2023-06-23 14:00:00,379.26,379.39,379.13,379.17,7976.0,374.8806,375.0091,374.7521,374.7916,7976.0
2023-06-23 14:05:00,379.18,379.32,379.06,379.26,10494.0,374.8015,374.9399,374.6829,374.8806,10494.0
2023-06-23 14:10:00,379.15,379.53,379.07,379.51,8279.0,374.7719,375.1475,374.6928,375.1277,8279.0
2023-06-23 14:15:00,379.49,379.53,379.32,379.37,7381.0,375.1079,375.1475,374.9399,374.9893,7381.0
2023-06-23 14:20:00,379.33,379.67,379.28,379.67,6087.0,374.9498,375.2859,374.9004,375.2859,6087.0
2023-06-23 14:25:00,379.53,379.79,379.45,379.69,10722.0,375.1475,375.4045,375.0684,375.3056,10722.0
2023-06-23 14:30:00,379.59,379.65,379.31,379.64,5615.0,375.2068,375.2661,374.93,375.2562,5615.0
2023-06-23 14:35:00,379.57,379.9,379.5,379.53,23504.0,375.187,375.5132,375.1178,375.1475,23504.0
2023-06-23 14:40:00,379.52,379.56,379.41,379.56,12243.0,375.1376,375.1771,375.0289,375.1771,12243.0
2023-06-23 14:45:00,379.5,379.58,379.26,379.58,12235.0,375.1178,375.1969,374.8806,375.1969,12235.0
2023-06-23 14:50:00,379.46,379.67,379.28,379.66,16833.0,375.0783,375.2859,374.9004,375.276,16833.0
2023-06-23 14:55:00,379.55,379.71,379.47,379.71,13303.0,375.1672,375.3254,375.0882,375.3254,13303.0
2023-06-23 15:00:00,379.63,379.98,379.28,379.87,19489.0,375.2463,375.5923,374.9004,375.4835,19489.0
2023-06-23 15:05:00,379.88,380.29,379.88,380.27,13833.0,375.4934,375.8987,375.4934,375.8789,13833.0
2023-06-23 15:10:00,380.28,380.32,379.89,379.99,11190.0,375.8888,375.9283,375.5033,375.6022,11190.0
2023-06-23 15:15:00,379.98,380.32,379.94,380.3,8951.0,375.5923,375.9283,375.5527,375.9086,8951.0
2023-06-23 15:20:00,380.34,380.34,379.93,380.02,17471.0,375.9481,375.9481,375.5429,375.6318,17471.0
2023-06-23 15:25:00,380.03,380.1,379.68,379.8,12685.0,375.6417,375.7109,375.2957,375.4144,12685.0
2023-06-23 15:30:00,379.84,380.09,379.61,380.06,28979.0,375.4539,375.701,375.2265,375.6713,28979.0
2023-06-23 15:35:00,380.05,380.12,379.9,379.94,15208.0,375.6615,375.7307,375.5132,375.5527,15208.0
2023-06-23 15:40:00,379.98,380.02,379.7,380.02,22349.0,375.5923,375.6318,375.3155,375.6318,22349.0
2023-06-23 15:45:00,380.05,380.33,379.97,380.19,41971.0,375.6615,375.9382,375.5824,375.7998,41971.0
2023-06-23 15:50:00,380.21,380.75,379.73,380.58,83740.0,375.8196,376.3534,375.3452,376.1853,83740.0
2023-06-23 15:55:00,380.64,381.12,379.58,379.85,151344.0,376.2447,376.7191,375.1969,375.4638,151344.0
2023-06-26 09:30:00,378.06,379.03,377.53,378.23,56222.0,373.6944,374.6532,373.1706,373.8625,56222.0
2023-06-26 09:35:00,378.25,379.26,378.18,378.49,31812.0,373.8823,374.8806,373.8131,374.1195,31812.0
2023-06-26 09:40:00,378.49,379.62,378.4,379.23,25368.0,374.1195,375.2364,374.0305,374.8509,25368.0
2023-06-26 09:45:00,379.37,379.37,378.7,378.94,14663.0,374.9893,374.9893,374.3271,374.5643,14663.0
2023-06-26 09:50:00,379.02,379.18,378.81,379.06,24673.0,374.6434,374.8015,374.4358,374.6829,24673.0
2023-06-26 09:55:00,379.0,379.74,378.94,379.37,24744.0,374.6236,375.355,374.5643,374.9893,24744.0
2023-06-26 10:00:00,379.46,379.99,378.9,378.93,23437.0,375.0783,375.6022,374.5247,374.5544,23437.0
2023-06-26 10:05:00,378.92,379.02,377.89,377.91,20321.0,374.5445,374.6434,373.5264,373.5462,20321.0
2023-06-26 10:10:00,377.79,377.79,376.7,377.19,16974.0,373.4276,373.4276,372.3501,372.8345,16974.0
2023-06-26 10:15:00,377.16,377.26,376.28,376.3,21995.0,372.8048,372.9037,371.935,371.9548,21995.0
2023-06-26 10:20:00,376.17,376.92,375.9,376.73,18916.0,371.8263,372.5676,371.5594,372.3798,18916.0
2023-06-26 10:25:00,376.79,377.18,376.45,376.8,24205.0,372.4391,372.8246,372.103,372.449,24205.0
2023-06-26 10:30:00,376.85,376.97,376.19,376.61,15545.0,372.4984,372.617,371.846,372.2612,15545.0
2023-06-26 10:35:00,376.52,377.06,376.38,376.5,28039.0,372.1722,372.706,372.0338,372.1525,28039.0
2023-06-26 10:40:00,376.47,376.69,376.08,376.31,17043.0,372.1228,372.3403,371.7373,371.9647,17043.0
2023-06-26 10:45:00,376.36,376.78,376.2,376.68,12218.0,372.0141,372.4292,371.8559,372.3304,12218.0
2023-06-26 10:50:00,376.68,377.12,376.64,376.99,13506.0,372.3304,372.7653,372.2908,372.6368,13506.0
2023-06-26 10:55:00,376.99,377.15,376.83,376.92,14141.0,372.6368,372.795,372.4786,372.5676,14141.0
2023-06-26 11:00:00,377.0,377.14,376.87,377.08,15120.0,372.6467,372.7851,372.5182,372.7258,15120.0
2023-06-26 11:05:00,377.04,377.14,376.59,376.78,22284.0,372.6862,372.7851,372.2414,372.4292,22284.0
2023-06-26 11:10:00,376.76,377.17,376.73,376.81,8985.0,372.4095,372.8147,372.3798,372.4589,8985.0
2023-06-26 11:15:00,376.74,376.89,376.12,376.2,48892.0,372.3897,372.538,371.7768,371.8559,48892.0
2023-06-26 11:20:00,376.14,376.33,376.01,376.13,10318.0,371.7966,371.9844,371.6681,371.7867,10318.0
2023-06-26 11:25:00,376.02,376.46,376.0,376.24,17548.0,371.678,372.1129,371.6582,371.8955,17548.0
2023-06-26 11:30:00,376.24,376.61,376.11,376.43,15788.0,371.8955,372.2612,371.767,372.0833,15788.0
2023-06-26 11:35:00,376.32,376.42,375.62,375.62,11961.0,371.9745,372.0734,371.2826,371.2826,11961.0
2023-06-26 11:40:00,375.67,375.83,375.35,375.38,10916.0,371.332,371.4902,371.0157,371.0454,10916.0
2023-06-26 11:45:00,375.38,375.8,375.36,375.8,10457.0,371.0454,371.4605,371.0256,371.4605,10457.0
2023-06-26 11:50:00,375.88,376.13,375.85,376.13,15450.0,371.5396,371.7867,371.51,371.7867,15450.0
2023-06-26 11:55:00,376.01,376.26,376.01,376.26,10779.0,371.6681,371.9152,371.6681,371.9152,10779.0
2023-06-26 12:00:00,376.41,376.67,376.25,376.26,6374.0,372.0635,372.3205,371.9053,371.9152,6374.0
2023-06-26 12:05:00,376.33,376.33,375.91,375.94,16129.0,371.9844,371.9844,371.5693,371.5989,16129.0
2023-06-26 12:10:00,375.94,376.33,375.87,376.22,16141.0,371.5989,371.9844,371.5297,371.8757,16141.0
2023-06-26 12:15:00,376.18,377.11,376.18,377.0,9783.0,371.8362,372.7554,371.8362,372.6467,9783.0
2023-06-26 12:20:00,377.09,377.4,376.96,377.08,8401.0,372.7356,373.0421,372.6071,372.7258,8401.0
2023-06-26 12:25:00,377.0,377.15,376.93,377.0,49137.0,372.6467,372.795,372.5775,372.6467,49137.0
2023-06-26 12:30:00,376.99,377.11,376.88,377.02,9684.0,372.6368,372.7554,372.5281,372.6665,9684.0
2023-06-26 12:35:00,377.12,377.17,376.79,376.84,10458.0,372.7653,372.8147,372.4391,372.4885,10458.0
2023-06-26 12:40:00,376.84,376.93,376.67,376.89,12879.0,372.4885,372.5775,372.3205,372.538,12879.0
2023-06-26 12:45:00,376.93,377.2,376.92,377.02,7023.0,372.5775,372.8444,372.5676,372.6665,7023.0
2023-06-26 12:50:00,377.04,377.36,377.03,377.36,7560.0,372.6862,373.0025,372.6763,373.0025,7560.0
2023-06-26 12:55:00,377.38,377.42,377.16,377.4,10200.0,373.0223,373.0618,372.8048,373.0421,10200.0
2023-06-26 13:00:00,377.42,377.47,377.2,377.2,4819.0,373.0618,373.1113,372.8444,372.8444,4819.0
2023-06-26 13:05:00,377.19,377.19,376.92,377.0,13718.0,372.8345,372.8345,372.5676,372.6467,13718.0
2023-06-26 13:10:00,377.05,377.17,376.9,377.14,12012.0,372.6961,372.8147,372.5478,372.7851,12012.0
2023-06-26 13:15:00,377.27,377.36,376.87,377.0,13103.0,372.9136,373.0025,372.5182,372.6467,13103.0
2023-06-26 13:20:00,376.92,377.22,376.92,377.08,8644.0,372.5676,372.8641,372.5676,372.7258,8644.0
2023-06-26 13:25:00,377.07,377.53,376.99,377.5,8575.0,372.7159,373.1706,372.6368,373.1409,8575.0
2023-06-26 13:30:00,377.5,377.56,377.22,377.32,4888.0,373.1409,373.2002,372.8641,372.963,4888.0
2023-06-26 13:35:00,377.32,377.36,377.21,377.22,9097.0,372.963,373.0025,372.8543,372.8641,9097.0
2023-06-26 13:40:00,377.23,377.46,377.2,377.36,5889.0,372.874,373.1014,372.8444,373.0025,5889.0
2023-06-26 13:45:00,377.49,377.49,377.36,377.37,5995.0,373.131,373.131,373.0025,373.0124,5995.0
2023-06-26 13:50:00,377.37,377.48,377.0,377.0,9500.0,373.0124,373.1211,372.6467,372.6467,9500.0
2023-06-26 13:55:00,377.01,377.33,376.9,377.08,8163.0,372.6566,372.9729,372.5478,372.7258,8163.0
2023-06-26 14:00:00,377.02,377.25,376.98,377.04,13987.0,372.6665,372.8938,372.6269,372.6862,13987.0
2023-06-26 14:05:00,377.0,377.09,376.9,377.09,10082.0,372.6467,372.7356,372.5478,372.7356,10082.0
2023-06-26 14:10:00,377.04,377.2,377.0,377.15,5346.0,372.6862,372.8444,372.6467,372.795,5346.0
2023-06-26 14:15:00,377.14,377.27,377.0,377.24,11368.0,372.7851,372.9136,372.6467,372.8839,11368.0
2023-06-26 14:20:00,377.2,377.28,377.04,377.04,7511.0,372.8444,372.9235,372.6862,372.6862,7511.0
2023-06-26 14:25:00,377.09,377.14,376.82,376.96,6501.0,372.7356,372.7851,372.4688,372.6071,6501.0
2023-06-26 14:30:00,376.96,377.18,376.89,377.07,10354.0,372.6071,372.8246,372.538,372.7159,10354.0
2023-06-26 14:35:00,377.08,377.22,377.0,377.21,6254.0,372.7258,372.8641,372.6467,372.8543,6254.0
2023-06-26 14:40:00,377.22,377.39,377.16,377.3,40038.0,372.8641,373.0322,372.8048,372.9432,40038.0
2023-06-26 14:45:00,377.3,377.38,377.15,377.26,8430.0,372.9432,373.0223,372.795,372.9037,8430.0
2023-06-26 14:50:00,377.22,377.28,376.93,376.93,13599.0,372.8641,372.9235,372.5775,372.5775,13599.0
2023-06-26 14:55:00,377.01,377.01,376.76,376.87,9151.0,372.6566,372.6566,372.4095,372.5182,9151.0
2023-06-26 15:00:00,376.87,377.19,376.86,377.15,6148.0,372.5182,372.8345,372.5083,372.795,6148.0
2023-06-26 15:05:00,377.12,377.24,377.05,377.22,9538.0,372.7653,372.8839,372.6961,372.8641,9538.0
2023-06-26 15:10:00,377.19,377.34,377.02,377.31,12526.0,372.8345,372.9828,372.6665,372.9531,12526.0
2023-06-26 15:15:00,377.29,377.42,377.21,377.39,16496.0,372.9333,373.0618,372.8543,373.0322,16496.0
2023-06-26 15:20:00,377.36,377.49,377.2,377.31,18160.0,373.0025,373.131,372.8444,372.9531,18160.0
2023-06-26 15:25:00,377.35,377.56,377.29,377.54,8494.0,372.9926,373.2002,372.9333,373.1804,8494.0
2023-06-26 15:30:00,377.54,377.7,377.42,377.69,26554.0,373.1804,373.3386,373.0618,373.3287,26554.0
2023-06-26 15:35:00,377.7,377.75,377.5,377.55,11450.0,373.3386,373.388,373.1409,373.1903,11450.0
2023-06-26 15:40:00,377.54,377.58,377.08,377.23,24729.0,373.1804,373.22,372.7258,372.874,24729.0
2023-06-26 15:45:00,377.19,377.42,376.97,377.42,45390.0,372.8345,373.0618,372.617,373.0618,45390.0
2023-06-26 15:50:00,377.42,377.63,377.19,377.63,83166.0,373.0618,373.2694,372.8345,373.2694,83166.0
2023-06-26 15:55:00,377.62,377.62,376.81,377.47,179093.0,373.2595,373.2595,372.4589,373.1113,179093.0
2023-06-27 09:30:00,380.34,381.01,379.01,379.72,43780.0,375.9481,376.6104,374.6335,375.3353,43780.0
2023-06-27 09:35:00,379.82,381.63,379.82,381.36,19666.0,375.4341,377.2232,375.4341,376.9563,19666.0
2023-06-27 09:40:00,381.5,381.7,380.89,381.08,14178.0,377.0947,377.2924,376.4918,376.6796,14178.0
2023-06-27 09:45:00,381.2,381.45,380.36,381.23,17380.0,376.7982,377.0453,375.9679,376.8278,17380.0
2023-06-27 09:50:00,381.04,381.41,381.02,381.15,16327.0,376.64,377.0058,376.6203,376.7488,16327.0
2023-06-27 09:55:00,381.18,381.2,380.66,380.86,13906.0,376.7784,376.7982,376.2644,376.4621,13906.0
2023-06-27 10:00:00,380.79,381.2,380.34,380.73,18655.0,376.3929,376.7982,375.9481,376.3336,18655.0
2023-06-27 10:05:00,380.65,380.92,380.34,380.91,16761.0,376.2545,376.5214,375.9481,376.5115,16761.0
2023-06-27 10:10:00,380.81,381.12,380.24,380.43,21309.0,376.4127,376.7191,375.8493,376.0371,21309.0
2023-06-27 10:15:00,380.35,380.61,380.21,380.43,17562.0,375.958,376.215,375.8196,376.0371,17562.0
2023-06-27 10:20:00,380.36,380.55,379.81,380.3,16786.0,375.9679,376.1557,375.4242,375.9086,16786.0
2023-06-27 10:25:00,380.32,380.71,380.27,380.46,14101.0,375.9283,376.3138,375.8789,376.0667,14101.0
2023-06-27 10:30:00,380.37,380.59,380.03,380.56,12856.0,375.9778,376.1952,375.6417,376.1656,12856.0
2023-06-27 10:35:00,380.59,381.06,380.46,380.77,5283.0,376.1952,376.6598,376.0667,376.3732,5283.0
2023-06-27 10:40:00,380.78,381.08,380.69,381.06,5350.0,376.383,376.6796,376.2941,376.6598,5350.0
2023-06-27 10:45:00,381.08,381.42,381.07,381.23,8117.0,376.6796,377.0156,376.6697,376.8278,8117.0
2023-06-27 10:50:00,381.25,381.54,381.19,381.34,11635.0,376.8476,377.1343,376.7883,376.9366,11635.0
2023-06-27 10:55:00,381.22,381.55,380.97,381.53,10260.0,376.818,377.1441,376.5708,377.1244,10260.0
2023-06-27 11:00:00,381.45,381.55,380.82,380.91,9868.0,377.0453,377.1441,376.4226,376.5115,9868.0
2023-06-27 11:05:00,380.9,381.06,380.85,381.05,2493.0,376.5016,376.6598,376.4522,376.6499,2493.0
2023-06-27 11:10:00,381.0,381.35,380.7,381.32,15337.0,376.6005,376.9465,376.304,376.9168,15337.0
2023-06-27 11:15:00,381.35,381.61,381.29,381.59,7133.0,376.9465,377.2035,376.8871,377.1837,7133.0
2023-06-27 11:20:00,381.5,381.84,381.5,381.63,12146.0,377.0947,377.4308,377.0947,377.2232,12146.0
2023-06-27 11:25:00,381.66,381.83,381.36,381.83,8391.0,377.2529,377.4209,376.9563,377.4209,8391.0
2023-06-27 11:30:00,381.82,382.06,381.77,381.84,7385.0,377.411,377.6483,377.3616,377.4308,7385.0
2023-06-27 11:35:00,381.83,382.17,381.82,381.91,10164.0,377.4209,377.757,377.411,377.5,10164.0
2023-06-27 11:40:00,381.84,381.95,381.71,381.94,4976.0,377.4308,377.5395,377.3023,377.5296,4976.0
2023-06-27 11:45:00,381.93,381.93,381.28,381.33,13681.0,377.5198,377.5198,376.8773,376.9267,13681.0
2023-06-27 11:50:00,381.31,381.69,381.07,381.51,11363.0,376.9069,377.2825,376.6697,377.1046,11363.0
2023-06-27 11:55:00,381.5,381.5,381.17,381.35,4013.0,377.0947,377.0947,376.7685,376.9465,4013.0
2023-06-27 12:00:00,381.44,381.51,381.14,381.4,6659.0,377.0354,377.1046,376.7389,376.9959,6659.0
2023-06-27 12:05:00,381.33,381.58,381.32,381.46,3783.0,376.9267,377.1738,376.9168,377.0552,3783.0
2023-06-27 12:10:00,381.33,381.47,381.07,381.3,17041.0,376.9267,377.0651,376.6697,376.897,17041.0
2023-06-27 12:15:00,381.16,381.16,380.64,380.66,4523.0,376.7586,376.7586,376.2447,376.2644,4523.0
2023-06-27 12:20:00,380.52,381.37,380.52,381.37,7788.0,376.126,376.9662,376.126,376.9662,7788.0
2023-06-27 12:25:00,381.31,381.78,381.3,381.78,17078.0,376.9069,377.3715,376.897,377.3715,17078.0
2023-06-27 12:30:00,381.89,381.89,381.46,381.78,7314.0,377.4802,377.4802,377.0552,377.3715,7314.0
2023-06-27 12:35:00,381.7,381.7,381.29,381.54,9012.0,377.2924,377.2924,376.8871,377.1343,9012.0
2023-06-27 12:40:00,381.47,381.48,381.2,381.34,6791.0,377.0651,377.075,376.7982,376.9366,6791.0
2023-06-27 12:45:00,381.51,381.61,381.47,381.54,3226.0,377.1046,377.2035,377.0651,377.1343,3226.0
2023-06-27 12:50:00,381.59,381.79,381.53,381.78,4303.0,377.1837,377.3814,377.1244,377.3715,4303.0
2023-06-27 12:55:00,381.69,381.73,381.51,381.57,6165.0,377.2825,377.3221,377.1046,377.1639,6165.0
2023-06-27 13:00:00,381.65,381.65,381.04,381.36,22010.0,377.243,377.243,376.64,376.9563,22010.0
2023-06-27 13:05:00,381.25,381.34,380.9,381.14,5828.0,376.8476,376.9366,376.5016,376.7389,5828.0
2023-06-27 13:10:00,381.04,381.27,380.96,381.21,7021.0,376.64,376.8674,376.561,376.8081,7021.0
2023-06-27 13:15:00,381.3,381.42,381.09,381.37,3320.0,376.897,377.0156,376.6895,376.9662,3320.0
2023-06-27 13:20:00,381.42,381.9,381.32,381.9,13724.0,377.0156,377.4901,376.9168,377.4901,13724.0
2023-06-27 13:25:00,381.9,382.0,381.75,381.78,7533.0,377.4901,377.5889,377.3418,377.3715,7533.0
2023-06-27 13:30:00,381.81,382.05,381.75,381.75,5555.0,377.4011,377.6384,377.3418,377.3418,5555.0
2023-06-27 13:35:00,381.73,381.73,381.51,381.58,6035.0,377.3221,377.3221,377.1046,377.1738,6035.0
2023-06-27 13:40:00,381.52,381.8,381.51,381.56,6348.0,377.1145,377.3913,377.1046,377.154,6348.0
2023-06-27 13:45:00,381.58,381.84,381.57,381.82,7716.0,377.1738,377.4308,377.1639,377.411,7716.0
2023-06-27 13:50:00,381.79,381.94,381.65,381.9,14100.0,377.3814,377.5296,377.243,377.4901,14100.0
2023-06-27 13:55:00,381.86,382.17,381.71,382.16,6654.0,377.4506,377.757,377.3023,377.7471,6654.0
2023-06-27 14:00:00,382.18,382.67,382.12,382.56,16392.0,377.7669,378.2512,377.7076,378.1425,16392.0
2023-06-27 14:05:00,382.56,382.72,382.46,382.49,9804.0,378.1425,378.3006,378.0436,378.0733,9804.0
2023-06-27 14:10:00,382.58,382.77,382.52,382.56,6134.0,378.1623,378.3501,378.1029,378.1425,6134.0
2023-06-27 14:15:00,382.64,382.84,382.53,382.59,8874.0,378.2216,378.4192,378.1128,378.1721,8874.0
2023-06-27 14:20:00,382.59,382.65,382.25,382.31,8777.0,378.1721,378.2314,377.8361,377.8954,8777.0
2023-06-27 14:25:00,382.34,382.42,382.22,382.24,12468.0,377.925,378.0041,377.8064,377.8262,12468.0
2023-06-27 14:30:00,382.25,382.29,382.11,382.15,11706.0,377.8361,377.8756,377.6977,377.7372,11706.0
2023-06-27 14:35:00,382.15,382.2,381.71,381.81,11452.0,377.7372,377.7866,377.3023,377.4011,11452.0
2023-06-27 14:40:00,381.78,381.94,381.59,381.83,9190.0,377.3715,377.5296,377.1837,377.4209,9190.0
2023-06-27 14:45:00,381.74,381.95,381.65,381.8,6569.0,377.332,377.5395,377.243,377.3913,6569.0
2023-06-27 14:50:00,381.89,381.89,381.55,381.57,7772.0,377.4802,377.4802,377.1441,377.1639,7772.0
2023-06-27 14:55:00,381.6,381.6,381.3,381.4,13836.0,377.1936,377.1936,376.897,376.9959,13836.0
2023-06-27 15:00:00,381.43,382.16,381.39,382.13,6596.0,377.0255,377.7471,376.986,377.7174,6596.0
2023-06-27 15:05:00,382.18,382.5,382.13,382.26,26116.0,377.7669,378.0832,377.7174,377.8459,26116.0
2023-06-27 15:10:00,382.32,382.39,382.06,382.25,9711.0,377.9053,377.9744,377.6483,377.8361,9711.0
2023-06-27 15:15:00,382.25,382.25,381.87,381.92,10370.0,377.8361,377.8361,377.4604,377.5099,10370.0
2023-06-27 15:20:00,381.92,381.98,381.82,381.94,7581.0,377.5099,377.5692,377.411,377.5296,7581.0
2023-06-27 15:25:00,381.88,382.21,381.74,382.17,13554.0,377.4703,377.7965,377.332,377.757,13554.0
2023-06-27 15:30:00,382.16,382.29,381.83,381.84,13701.0,377.7471,377.8756,377.4209,377.4308,13701.0
2023-06-27 15:35:00,381.82,382.01,381.7,381.96,12893.0,377.411,377.5988,377.2924,377.5494,12893.0
2023-06-27 15:40:00,381.93,382.1,381.5,381.84,21597.0,377.5198,377.6878,377.0947,377.4308,21597.0
2023-06-27 15:45:00,381.78,381.97,381.58,381.93,23084.0,377.3715,377.5593,377.1738,377.5198,23084.0
2023-06-27 15:50:00,381.89,381.89,381.5,381.62,33809.0,377.4802,377.4802,377.0947,377.2133,33809.0
2023-06-27 15:55:00,381.61,381.99,381.02,381.78,137685.0,377.2035,377.5791,376.6203,377.3715,137685.0
2023-06-28 09:30:00,381.19,381.4,379.33,379.86,68098.0,376.7883,376.9959,374.9498,375.4737,68098.0
2023-06-28 09:35:00,379.85,380.13,379.11,379.37,24872.0,375.4638,375.7405,374.7323,374.9893,24872.0
2023-06-28 09:40:00,379.14,379.88,378.67,379.35,23590.0,374.762,375.4934,374.2974,374.9695,23590.0
2023-06-28 09:45:00,379.35,379.89,378.95,379.65,23626.0,374.9695,375.5033,374.5742,375.2661,23626.0
2023-06-28 09:50:00,379.58,380.0,379.4,379.53,18941.0,375.1969,375.612,375.019,375.1475,18941.0
2023-06-28 09:55:00,379.61,380.16,379.46,379.67,27527.0,375.2265,375.7702,375.0783,375.2859,27527.0
2023-06-28 10:00:00,379.67,379.83,379.42,379.79,11805.0,375.2859,375.444,375.0387,375.4045,11805.0
2023-06-28 10:05:00,379.7,380.31,379.7,380.2,7884.0,375.3155,375.9185,375.3155,375.8097,7884.0
2023-06-28 10:10:00,380.22,380.22,379.4,379.68,13145.0,375.8295,375.8295,375.019,375.2957,13145.0
2023-06-28 10:15:00,379.63,380.11,379.55,380.1,8827.0,375.2463,375.7208,375.1672,375.7109,8827.0
2023-06-28 10:20:00,380.12,380.54,379.68,379.68,9552.0,375.7307,376.1458,375.2957,375.2957,9552.0
2023-06-28 10:25:00,379.68,379.99,379.65,379.99,6366.0,375.2957,375.6022,375.2661,375.6022,6366.0
2023-06-28 10:30:00,380.1,380.2,379.6,379.61,10455.0,375.7109,375.8097,375.2167,375.2265,10455.0
2023-06-28 10:35:00,379.71,380.54,379.71,380.52,10235.0,375.3254,376.1458,375.3254,376.126,10235.0
2023-06-28 10:40:00,380.54,380.63,380.25,380.32,7410.0,376.1458,376.2348,375.8592,375.9283,7410.0
2023-06-28 10:45:00,380.23,380.39,380.02,380.39,3842.0,375.8394,375.9975,375.6318,375.9975,3842.0
2023-06-28 10:50:00,380.4,380.44,379.82,379.91,6804.0,376.0074,376.047,375.4341,375.5231,6804.0
2023-06-28 10:55:00,379.93,379.94,379.62,379.79,6976.0,375.5429,375.5527,375.2364,375.4045,6976.0
2023-06-28 11:00:00,379.79,379.8,379.39,379.5,13485.0,375.4045,375.4144,375.0091,375.1178,13485.0
2023-06-28 11:05:00,379.48,379.87,379.37,379.62,7422.0,375.098,375.4835,374.9893,375.2364,7422.0
2023-06-28 11:10:00,379.5,379.79,379.36,379.79,9743.0,375.1178,375.4045,374.9794,375.4045,9743.0
2023-06-28 11:15:00,379.62,380.03,379.62,379.94,8419.0,375.2364,375.6417,375.2364,375.5527,8419.0
2023-06-28 11:20:00,379.92,379.98,379.71,379.8,19408.0,375.533,375.5923,375.3254,375.4144,19408.0
2023-06-28 11:25:00,379.8,380.11,379.66,380.11,9356.0,375.4144,375.7208,375.276,375.7208,9356.0
2023-06-28 11:30:00,380.14,380.5,380.14,380.36,3850.0,375.7504,376.1063,375.7504,375.9679,3850.0
2023-06-28 11:35:00,380.37,380.56,380.25,380.31,6787.0,375.9778,376.1656,375.8592,375.9185,6787.0
2023-06-28 11:40:00,380.29,380.34,380.16,380.18,3638.0,375.8987,375.9481,375.7702,375.79,3638.0
2023-06-28 11:45:00,380.28,380.35,379.86,379.92,42657.0,375.8888,375.958,375.4737,375.533,42657.0
2023-06-28 11:50:00,379.75,380.09,379.75,380.08,2362.0,375.3649,375.701,375.3649,375.6911,2362.0
2023-06-28 11:55:00,380.07,380.08,379.79,379.8,14928.0,375.6812,375.6911,375.4045,375.4144,14928.0
2023-06-28 12:00:00,379.77,379.81,379.53,379.79,7665.0,375.3847,375.4242,375.1475,375.4045,7665.0
2023-06-28 12:05:00,379.88,380.52,379.83,380.49,7055.0,375.4934,376.126,375.444,376.0964,7055.0
2023-06-28 12:10:00,380.49,380.98,380.49,380.79,5488.0,376.0964,376.5807,376.0964,376.3929,5488.0
2023-06-28 12:15:00,380.87,381.11,380.84,381.0,5135.0,376.472,376.7092,376.4423,376.6005,5135.0
2023-06-28 12:20:00,380.93,380.93,380.7,380.79,4255.0,376.5313,376.5313,376.304,376.3929,4255.0
2023-06-28 12:25:00,380.7,380.78,380.36,380.45,5184.0,376.304,376.383,375.9679,376.0568,5184.0
2023-06-28 12:30:00,380.46,380.62,380.23,380.45,5076.0,376.0667,376.2249,375.8394,376.0568,5076.0
2023-06-28 12:35:00,380.47,380.52,380.24,380.45,4937.0,376.0766,376.126,375.8493,376.0568,4937.0
2023-06-28 12:40:00,380.56,380.56,379.7,379.88,14903.0,376.1656,376.1656,375.3155,375.4934,14903.0
2023-06-28 12:45:00,379.86,380.17,379.75,379.81,7846.0,375.4737,375.7801,375.3649,375.4242,7846.0
2023-06-28 12:50:00,379.83,379.93,379.5,379.55,6074.0,375.444,375.5429,375.1178,375.1672,6074.0
2023-06-28 12:55:00,379.42,379.92,379.42,379.82,5226.0,375.0387,375.533,375.0387,375.4341,5226.0
2023-06-28 13:00:00,379.73,379.75,379.41,379.75,9455.0,375.3452,375.3649,375.0289,375.3649,9455.0
2023-06-28 13:05:00,379.57,379.71,379.51,379.66,2871.0,375.187,375.3254,375.1277,375.276,2871.0
2023-06-28 13:10:00,379.55,379.75,379.44,379.75,9559.0,375.1672,375.3649,375.0585,375.3649,9559.0
2023-06-28 13:15:00,379.69,379.69,379.41,379.65,5627.0,375.3056,375.3056,375.0289,375.2661,5627.0
2023-06-28 13:20:00,379.55,379.8,379.5,379.79,4710.0,375.1672,375.4144,375.1178,375.4045,4710.0
2023-06-28 13:25:00,379.71,379.98,379.71,379.98,4242.0,375.3254,375.5923,375.3254,375.5923,4242.0
2023-06-28 13:30:00,379.98,380.02,379.55,379.57,10749.0,375.5923,375.6318,375.1672,375.187,10749.0
2023-06-28 13:35:00,379.56,379.73,379.49,379.67,4700.0,375.1771,375.3452,375.1079,375.2859,4700.0
2023-06-28 13:40:00,379.6,379.76,379.59,379.61,6044.0,375.2167,375.3748,375.2068,375.2265,6044.0
2023-06-28 13:45:00,379.63,379.74,379.28,379.36,13645.0,375.2463,375.355,374.9004,374.9794,13645.0
2023-06-28 13:50:00,379.35,379.69,379.28,379.68,3912.0,374.9695,375.3056,374.9004,375.2957,3912.0
2023-06-28 13:55:00,379.68,379.75,379.4,379.49,4248.0,375.2957,375.3649,375.019,375.1079,4248.0
2023-06-28 14:00:00,379.63,380.01,379.61,380.01,7307.0,375.2463,375.6219,375.2265,375.6219,7307.0
2023-06-28 14:05:00,379.94,380.23,379.86,380.23,5384.0,375.5527,375.8394,375.4737,375.8394,5384.0
2023-06-28 14:10:00,380.35,380.35,380.1,380.18,3354.0,375.958,375.958,375.7109,375.79,3354.0
2023-06-28 14:15:00,380.13,380.21,380.02,380.15,3960.0,375.7405,375.8196,375.6318,375.7603,3960.0
2023-06-28 14:20:00,380.14,380.14,379.92,379.97,5280.0,375.7504,375.7504,375.533,375.5824,5280.0
2023-06-28 14:25:00,380.0,380.08,379.69,379.93,6381.0,375.612,375.6911,375.3056,375.5429,6381.0
2023-06-28 14:30:00,380.03,380.08,379.89,380.01,6354.0,375.6417,375.6911,375.5033,375.6219,6354.0
2023-06-28 14:35:00,380.04,380.05,379.75,379.8,10600.0,375.6516,375.6615,375.3649,375.4144,10600.0
2023-06-28 14:40:00,379.74,380.01,379.66,379.9,4910.0,375.355,375.6219,375.276,375.5132,4910.0
2023-06-28 14:45:00,379.89,379.89,379.63,379.76,3474.0,375.5033,375.5033,375.2463,375.3748,3474.0
2023-06-28 14:50:00,379.69,379.87,379.67,379.82,3659.0,375.3056,375.4835,375.2859,375.4341,3659.0
2023-06-28 14:55:00,379.7,379.99,379.69,379.99,6356.0,375.3155,375.6022,375.3056,375.6022,6356.0
2023-06-28 15:00:00,380.0,380.1,379.57,379.71,10403.0,375.612,375.7109,375.187,375.3254,10403.0
2023-06-28 15:05:00,379.63,379.63,379.27,379.56,6213.0,375.2463,375.2463,374.8905,375.1771,6213.0
2023-06-28 15:10:00,379.62,379.75,379.52,379.65,5594.0,375.2364,375.3649,375.1376,375.2661,5594.0
2023-06-28 15:15:00,379.63,379.77,379.42,379.67,5730.0,375.2463,375.3847,375.0387,375.2859,5730.0
2023-06-28 15:20:00,379.72,379.9,379.68,379.88,6245.0,375.3353,375.5132,375.2957,375.4934,6245.0
2023-06-28 15:25:00,379.84,379.95,379.56,379.61,5909.0,375.4539,375.5626,375.1771,375.2265,5909.0
2023-06-28 15:30:00,379.57,380.03,379.53,379.77,16670.0,375.187,375.6417,375.1475,375.3847,16670.0
2023-06-28 15:35:00,379.74,379.82,379.58,379.72,4139.0,375.355,375.4341,375.1969,375.3353,4139.0
2023-06-28 15:40:00,379.68,379.8,379.51,379.6,15986.0,375.2957,375.4144,375.1277,375.2167,15986.0
2023-06-28 15:45:00,379.58,379.83,379.57,379.75,17808.0,375.1969,375.444,375.187,375.3649,17808.0
2023-06-28 15:50:00,379.78,380.01,379.6,379.7,76234.0,375.3946,375.6219,375.2167,375.3155,76234.0
2023-06-28 15:55:00,379.71,380.45,379.52,380.24,99188.0,375.3254,376.0568,375.1376,375.8493,99188.0
2023-06-29 09:30:00,380.85,383.1,380.5,383.1,44016.0,376.4522,378.6762,376.1063,378.6762,44016.0
2023-06-29 09:35:00,383.37,385.94,383.21,385.56,33113.0,378.9431,381.4835,378.785,381.1078,33113.0
2023-06-29 09:40:00,385.45,386.16,384.04,384.22,24867.0,380.9991,381.7009,379.6054,379.7833,24867.0
2023-06-29 09:45:00,384.28,385.44,384.07,385.08,22857.0,379.8426,380.9892,379.635,380.6334,22857.0
2023-06-29 09:50:00,385.25,385.25,384.45,385.24,57472.0,380.8014,380.8014,380.0107,380.7915,57472.0
2023-06-29 09:55:00,385.1,385.35,384.25,385.35,41961.0,380.6532,380.9003,379.813,380.9003,41961.0
2023-06-29 10:00:00,385.34,385.63,385.15,385.29,8178.0,380.8904,381.177,380.7026,380.841,8178.0
2023-06-29 10:05:00,385.58,385.77,384.58,384.73,13250.0,381.1276,381.3154,380.1392,380.2874,13250.0
2023-06-29 10:10:00,384.59,385.37,384.42,385.36,13312.0,380.149,380.92,379.981,380.9101,13312.0
2023-06-29 10:15:00,385.35,386.0,385.35,385.98,11698.0,380.9003,381.5428,380.9003,381.523,11698.0
2023-06-29 10:20:00,385.88,386.14,385.69,385.69,8674.0,381.4241,381.6811,381.2363,381.2363,8674.0
2023-06-29 10:25:00,385.66,385.78,385.07,385.22,6873.0,381.2067,381.3253,380.6235,380.7718,6873.0
2023-06-29 10:30:00,385.23,385.71,384.9,385.65,10546.0,380.7817,381.2561,380.4555,381.1968,10546.0
2023-06-29 10:35:00,385.67,385.69,384.95,385.3,23990.0,381.2166,381.2363,380.5049,380.8508,23990.0
2023-06-29 10:40:00,385.26,385.47,384.96,385.22,11738.0,380.8113,381.0189,380.5148,380.7718,11738.0
2023-06-29 10:45:00,385.22,385.65,384.87,385.47,14426.0,380.7718,381.1968,380.4258,381.0189,14426.0
2023-06-29 10:50:00,385.52,385.6,384.95,384.95,6820.0,381.0683,381.1474,380.5049,380.5049,6820.0
2023-06-29 10:55:00,385.02,385.02,384.38,384.46,8547.0,380.5741,380.5741,379.9415,380.0205,8547.0
2023-06-29 11:00:00,384.46,384.63,384.28,384.28,14117.0,380.0205,380.1886,379.8426,379.8426,14117.0
2023-06-29 11:05:00,384.4,385.0,384.31,384.83,15565.0,379.9612,380.5543,379.8723,380.3863,15565.0
2023-06-29 11:10:00,384.83,385.2,384.73,385.03,8559.0,380.3863,380.752,380.2874,380.584,8559.0
2023-06-29 11:15:00,385.15,386.19,385.1,386.1,30675.0,380.7026,381.7306,380.6532,381.6416,30675.0
2023-06-29 11:20:00,386.02,386.69,386.02,386.57,7032.0,381.5625,382.2248,381.5625,382.1062,7032.0
2023-06-29 11:25:00,386.75,387.14,386.45,387.0,16931.0,382.2841,382.6696,381.9876,382.5312,16931.0
2023-06-29 11:30:00,386.98,387.25,386.61,386.67,12460.0,382.5114,382.7783,382.1457,382.205,12460.0
2023-06-29 11:35:00,386.67,386.82,386.55,386.64,3940.0,382.205,382.3533,382.0864,382.1754,3940.0
2023-06-29 11:40:00,386.72,387.03,386.51,386.54,10351.0,382.2544,382.5609,382.0469,382.0765,10351.0
2023-06-29 11:45:00,386.6,386.78,386.51,386.75,4139.0,382.1358,382.3138,382.0469,382.2841,4139.0
2023-06-29 11:50:00,386.84,387.6,386.72,387.59,8405.0,382.3731,383.1243,382.2544,383.1144,8405.0
2023-06-29 11:55:00,387.65,388.01,387.28,387.4,18858.0,383.1737,383.5295,382.808,382.9266,18858.0
2023-06-29 12:00:00,387.33,387.51,387.33,387.38,6217.0,382.8574,383.0353,382.8574,382.9068,6217.0
2023-06-29 12:05:00,387.41,387.66,387.37,387.66,7012.0,382.9365,383.1836,382.8969,383.1836,7012.0
2023-06-29 12:10:00,387.6,387.68,387.0,387.07,7235.0,383.1243,383.2034,382.5312,382.6004,7235.0
2023-06-29 12:15:00,387.01,387.27,386.82,387.04,7456.0,382.5411,382.7981,382.3533,382.5707,7456.0
2023-06-29 12:20:00,387.13,387.18,386.93,387.18,6437.0,382.6597,382.7091,382.462,382.7091,6437.0
2023-06-29 12:25:00,387.16,387.51,387.08,387.28,5708.0,382.6894,383.0353,382.6103,382.808,5708.0
2023-06-29 12:30:00,387.27,387.35,387.07,387.15,8414.0,382.7981,382.8772,382.6004,382.6795,8414.0
2023-06-29 12:35:00,387.22,387.22,386.56,387.08,10962.0,382.7487,382.7487,382.0963,382.6103,10962.0
2023-06-29 12:40:00,387.1,387.16,386.75,386.94,7390.0,382.6301,382.6894,382.2841,382.4719,7390.0
2023-06-29 12:45:00,387.0,387.2,386.96,387.15,4036.0,382.5312,382.7289,382.4917,382.6795,4036.0
2023-06-29 12:50:00,387.05,387.16,386.93,386.94,13604.0,382.5806,382.6894,382.462,382.4719,13604.0
2023-06-29 12:55:00,386.98,387.13,386.7,387.01,7969.0,382.5114,382.6597,382.2347,382.5411,7969.0
2023-06-29 13:00:00,387.03,387.25,387.02,387.11,13333.0,382.5609,382.7783,382.551,382.6399,13333.0
2023-06-29 13:05:00,387.04,387.26,386.81,387.11,16845.0,382.5707,382.7882,382.3434,382.6399,16845.0
2023-06-29 13:10:00,387.15,387.23,386.85,387.13,8573.0,382.6795,382.7586,382.3829,382.6597,8573.0
2023-06-29 13:15:00,387.14,387.25,386.85,386.85,6471.0,382.6696,382.7783,382.3829,382.3829,6471.0
2023-06-29 13:20:00,386.93,386.99,386.67,386.81,6411.0,382.462,382.5213,382.205,382.3434,6411.0
2023-06-29 13:25:00,386.81,386.86,386.63,386.85,4251.0,382.3434,382.3928,382.1655,382.3829,4251.0
2023-06-29 13:30:00,386.77,386.82,386.35,386.4,5861.0,382.3039,382.3533,381.8887,381.9381,5861.0
2023-06-29 13:35:00,386.42,386.52,386.2,386.24,3047.0,381.9579,382.0568,381.7404,381.78,3047.0
2023-06-29 13:40:00,386.35,386.36,385.92,386.13,7059.0,381.8887,381.8986,381.4637,381.6713,7059.0
2023-06-29 13:45:00,386.11,386.4,386.1,386.25,4309.0,381.6515,381.9381,381.6416,381.7899,4309.0
2023-06-29 13:50:00,386.41,386.98,386.41,386.92,2814.0,381.948,382.5114,381.948,382.4521,2814.0
2023-06-29 13:55:00,386.93,386.98,386.45,386.66,6752.0,382.462,382.5114,381.9876,382.1951,6752.0
2023-06-29 14:00:00,386.65,386.65,386.0,386.18,9180.0,382.1853,382.1853,381.5428,381.7207,9180.0
2023-06-29 14:05:00,386.13,386.37,386.07,386.24,5461.0,381.6713,381.9085,381.612,381.78,5461.0
2023-06-29 14:10:00,386.28,386.67,386.23,386.59,2754.0,381.8195,382.205,381.7701,382.1259,2754.0
2023-06-29 14:15:00,386.75,386.9,386.67,386.68,4747.0,382.2841,382.4324,382.205,382.2149,4747.0
2023-06-29 14:20:00,386.68,387.11,386.6,387.1,13906.0,382.2149,382.6399,382.1358,382.6301,13906.0
2023-06-29 14:25:00,387.18,387.25,386.9,387.0,13113.0,382.7091,382.7783,382.4324,382.5312,13113.0
2023-06-29 14:30:00,387.05,387.05,386.68,386.71,9708.0,382.5806,382.5806,382.2149,382.2446,9708.0
2023-06-29 14:35:00,386.76,386.91,386.65,386.75,10246.0,382.294,382.4423,382.1853,382.2841,10246.0
2023-06-29 14:40:00,386.71,386.71,386.24,386.47,11332.0,382.2446,382.2446,381.78,382.0073,11332.0
2023-06-29 14:45:00,386.47,386.53,386.12,386.24,8942.0,382.0073,382.0666,381.6614,381.78,8942.0
2023-06-29 14:50:00,386.23,386.3,385.92,386.26,30767.0,381.7701,381.8393,381.4637,381.7998,30767.0
2023-06-29 14:55:00,386.35,386.7,386.31,386.65,11534.0,381.8887,382.2347,381.8492,382.1853,11534.0
2023-06-29 15:00:00,386.68,386.98,386.67,386.98,10820.0,382.2149,382.5114,382.205,382.5114,10820.0
2023-06-29 15:05:00,386.96,387.19,386.82,387.17,9208.0,382.4917,382.719,382.3533,382.6992,9208.0
2023-06-29 15:10:00,387.19,387.44,387.03,387.06,20673.0,382.719,382.9661,382.5609,382.5905,20673.0
2023-06-29 15:15:00,387.11,387.43,387.11,387.31,7857.0,382.6399,382.9562,382.6399,382.8376,7857.0
2023-06-29 15:20:00,387.34,387.44,387.18,387.19,9047.0,382.8673,382.9661,382.7091,382.719,9047.0
2023-06-29 15:25:00,387.21,387.37,387.02,387.02,18577.0,382.7388,382.8969,382.551,382.551,18577.0
2023-06-29 15:30:00,387.02,387.3,386.62,387.13,34515.0,382.551,382.8277,382.1556,382.6597,34515.0
2023-06-29 15:35:00,387.11,387.16,386.64,386.64,14101.0,382.6399,382.6894,382.1754,382.1754,14101.0
2023-06-29 15:40:00,386.63,386.85,386.48,386.66,20543.0,382.1655,382.3829,382.0172,382.1951,20543.0
2023-06-29 15:45:00,386.61,386.83,386.54,386.81,31932.0,382.1457,382.3632,382.0765,382.3434,31932.0
2023-06-29 15:50:00,386.76,387.71,386.74,387.35,69443.0,382.294,383.233,382.2742,382.8772,69443.0
2023-06-29 15:55:00,387.32,387.76,387.17,387.76,102710.0,382.8475,383.2824,382.6992,383.2824,102710.0
2023-06-30 09:30:00,388.1,390.44,388.1,389.74,85971.0,383.6185,385.9315,383.6185,385.2396,85971.0
2023-06-30 09:35:00,389.66,389.9,389.09,389.9,18530.0,385.1605,385.3977,384.5971,385.3977,18530.0
2023-06-30 09:40:00,390.0,390.89,389.64,390.31,23292.0,385.4966,386.3763,385.1407,385.803,23292.0
2023-06-30 09:45:00,390.34,391.37,390.14,391.06,27301.0,385.8326,386.8508,385.635,386.5443,27301.0
2023-06-30 09:50:00,391.14,391.48,390.87,391.1,18176.0,386.6234,386.9595,386.3565,386.5839,18176.0
2023-06-30 09:55:00,391.21,391.21,390.62,390.62,23520.0,386.6926,386.6926,386.1094,386.1094,23520.0
2023-06-30 10:00:00,390.75,391.7,390.58,391.64,70688.0,386.2379,387.1769,386.0699,387.1176,70688.0
2023-06-30 10:05:00,391.58,391.6,391.22,391.48,24771.0,387.0583,387.0781,386.7025,386.9595,24771.0
2023-06-30 10:10:00,391.48,391.96,391.4,391.77,33440.0,386.9595,387.4339,386.8804,387.2461,33440.0
2023-06-30 10:15:00,391.7,392.44,391.54,392.21,32481.0,387.1769,387.9084,387.0188,387.6811,32481.0
2023-06-30 10:20:00,392.28,392.33,391.37,391.37,23697.0,387.7502,387.7997,386.8508,386.8508,23697.0
2023-06-30 10:25:00,391.23,391.67,391.15,391.42,23576.0,386.7124,387.1473,386.6333,386.9002,23576.0
2023-06-30 10:30:00,391.37,391.77,391.33,391.54,35765.0,386.8508,387.2461,386.8112,387.0188,35765.0
2023-06-30 10:35:00,391.49,391.52,390.79,391.24,34420.0,386.9694,386.999,386.2774,386.7223,34420.0
2023-06-30 10:40:00,391.3,391.32,390.35,390.38,28467.0,386.7816,386.8013,385.8425,385.8722,28467.0
2023-06-30 10:45:00,390.38,391.15,390.34,391.14,28177.0,385.8722,386.6333,385.8326,386.6234,28177.0
2023-06-30 10:50:00,391.04,391.56,390.88,391.44,57471.0,386.5246,387.0386,386.3664,386.9199,57471.0
2023-06-30 10:55:00,391.44,391.61,391.12,391.14,36471.0,386.9199,387.088,386.6036,386.6234,36471.0
2023-06-30 11:00:00,391.21,391.25,390.88,391.13,18766.0,386.6926,386.7321,386.3664,386.6135,18766.0
2023-06-30 11:05:00,391.2,391.31,390.77,390.85,20966.0,386.6827,386.7914,386.2577,386.3368,20966.0
2023-06-30 11:10:00,390.75,391.26,390.75,391.05,20207.0,386.2379,386.742,386.2379,386.5344,20207.0
2023-06-30 11:15:00,390.99,391.04,390.64,390.77,19394.0,386.4751,386.5246,386.1292,386.2577,19394.0
2023-06-30 11:20:00,390.76,391.03,390.72,390.77,9596.0,386.2478,386.5147,386.2083,386.2577,9596.0
2023-06-30 11:25:00,390.69,390.77,390.0,390.1,20013.0,386.1786,386.2577,385.4966,385.5954,20013.0
2023-06-30 11:30:00,390.17,390.17,389.58,389.79,13634.0,385.6646,385.6646,385.0814,385.289,13634.0
2023-06-30 11:35:00,389.84,390.75,389.84,390.74,30088.0,385.3384,386.2379,385.3384,386.228,30088.0
2023-06-30 11:40:00,390.7,390.76,390.46,390.52,18413.0,386.1885,386.2478,385.9513,386.0106,18413.0
2023-06-30 11:45:00,390.52,390.57,390.23,390.25,14442.0,386.0106,386.06,385.7239,385.7437,14442.0
2023-06-30 11:50:00,390.19,390.34,390.02,390.09,11574.0,385.6844,385.8326,385.5163,385.5855,11574.0
2023-06-30 11:55:00,390.15,390.31,390.0,390.22,14478.0,385.6448,385.803,385.4966,385.714,14478.0
2023-06-30 12:00:00,390.2,390.79,390.19,390.67,11251.0,385.6943,386.2774,385.6844,386.1588,11251.0
2023-06-30 12:05:00,390.67,390.93,390.65,390.76,13925.0,386.1588,386.4158,386.1391,386.2478,13925.0
2023-06-30 12:10:00,390.76,390.98,390.71,390.98,19133.0,386.2478,386.4653,386.1984,386.4653,19133.0
2023-06-30 12:15:00,391.03,391.3,391.03,391.27,10618.0,386.5147,386.7816,386.5147,386.7519,10618.0
2023-06-30 12:20:00,391.27,391.43,391.26,391.4,9993.0,386.7519,386.9101,386.742,386.8804,9993.0
2023-06-30 12:25:00,391.33,391.41,391.2,391.37,21575.0,386.8112,386.8903,386.6827,386.8508,21575.0
2023-06-30 12:30:00,391.4,391.43,391.24,391.24,9827.0,386.8804,386.9101,386.7223,386.7223,9827.0
2023-06-30 12:35:00,391.35,391.35,390.85,391.03,18797.0,386.831,386.831,386.3368,386.5147,18797.0
2023-06-30 12:40:00,391.02,391.2,390.98,391.04,16104.0,386.5048,386.6827,386.4653,386.5246,16104.0
2023-06-30 12:45:00,390.97,391.24,390.84,391.18,9187.0,386.4554,386.7223,386.3269,386.6629,9187.0
2023-06-30 12:50:00,391.24,391.3,391.03,391.28,4012.0,386.7223,386.7816,386.5147,386.7618,4012.0
2023-06-30 12:55:00,391.24,391.89,391.24,391.89,8430.0,386.7223,387.3647,386.7223,387.3647,8430.0
2023-06-30 13:00:00,391.82,391.93,391.64,391.72,9218.0,387.2956,387.4043,387.1176,387.1967,9218.0
2023-06-30 13:05:00,391.76,392.19,391.76,392.09,7271.0,387.2362,387.6613,387.2362,387.5624,7271.0
2023-06-30 13:10:00,392.19,392.26,392.1,392.18,9799.0,387.6613,387.7305,387.5723,387.6514,9799.0
2023-06-30 13:15:00,392.18,392.23,391.69,391.73,13529.0,387.6514,387.7008,387.1671,387.2066,13529.0
2023-06-30 13:20:00,391.72,392.06,391.72,391.9,13394.0,387.1967,387.5328,387.1967,387.3746,13394.0
2023-06-30 13:25:00,391.89,392.48,391.86,392.47,10105.0,387.3647,387.9479,387.3351,387.938,10105.0
2023-06-30 13:30:00,392.46,392.69,392.39,392.69,9901.0,387.9282,388.1555,387.859,388.1555,9901.0
2023-06-30 13:35:00,392.73,392.85,392.64,392.67,12056.0,388.195,388.3137,388.1061,388.1357,12056.0
2023-06-30 13:40:00,392.7,392.7,392.46,392.7,7079.0,388.1654,388.1654,387.9282,388.1654,7079.0
2023-06-30 13:45:00,392.68,392.84,392.23,392.33,23845.0,388.1456,388.3038,387.7008,387.7997,23845.0
2023-06-30 13:50:00,392.31,392.6,392.28,392.32,6455.0,387.7799,388.0665,387.7502,387.7898,6455.0
2023-06-30 13:55:00,392.29,392.4,392.13,392.37,5973.0,387.7601,387.8689,387.602,387.8392,5973.0
2023-06-30 14:00:00,392.39,392.75,392.33,392.62,6460.0,387.859,388.2148,387.7997,388.0863,6460.0
2023-06-30 14:05:00,392.63,392.82,392.63,392.76,7111.0,388.0962,388.284,388.0962,388.2247,7111.0
2023-06-30 14:10:00,392.72,392.88,392.58,392.86,6855.0,388.1852,388.3433,388.0468,388.3235,6855.0
2023-06-30 14:15:00,392.9,393.1,392.88,393.0,13728.0,388.3631,388.5608,388.3433,388.4619,13728.0
2023-06-30 14:20:00,393.07,393.32,393.02,393.29,18309.0,388.5311,388.7782,388.4817,388.7486,18309.0
2023-06-30 14:25:00,393.26,393.47,393.1,393.29,17503.0,388.7189,388.9265,388.5608,388.7486,17503.0
2023-06-30 14:30:00,393.23,393.25,392.97,393.22,13259.0,388.6893,388.709,388.4323,388.6794,13259.0
2023-06-30 14:35:00,393.26,393.36,392.98,393.18,8705.0,388.7189,388.8178,388.4422,388.6398,8705.0
2023-06-30 14:40:00,393.12,393.18,392.93,393.18,7893.0,388.5805,388.6398,388.3927,388.6398,7893.0
2023-06-30 14:45:00,393.12,393.2,392.9,393.0,12835.0,388.5805,388.6596,388.3631,388.4619,12835.0
2023-06-30 14:50:00,393.01,393.24,393.0,393.19,10321.0,388.4718,388.6992,388.4619,388.6497,10321.0
2023-06-30 14:55:00,393.18,393.52,393.1,393.52,23735.0,388.6398,388.9759,388.5608,388.9759,23735.0
2023-06-30 15:00:00,393.56,393.62,393.42,393.61,16792.0,389.0155,389.0748,388.8771,389.0649,16792.0
2023-06-30 15:05:00,393.6,393.85,393.53,393.71,24585.0,389.055,389.3021,388.9858,389.1637,24585.0
2023-06-30 15:10:00,393.76,394.18,393.62,394.11,26214.0,389.2132,389.6283,389.0748,389.5591,26214.0
2023-06-30 15:15:00,394.16,394.58,394.07,394.31,41267.0,389.6085,390.0237,389.5196,389.7568,41267.0
2023-06-30 15:20:00,394.27,394.34,393.77,394.29,35102.0,389.7173,389.7865,389.223,389.737,35102.0
2023-06-30 15:25:00,394.34,394.57,394.09,394.57,15918.0,389.7865,390.0138,389.5393,390.0138,15918.0
2023-06-30 15:30:00,394.55,394.65,394.39,394.62,39941.0,389.994,390.0929,389.8359,390.0632,39941.0
2023-06-30 15:35:00,394.57,395.17,394.55,395.11,39836.0,390.0138,390.6069,389.994,390.5476,39836.0
2023-06-30 15:40:00,395.08,395.12,394.72,394.79,18633.0,390.5179,390.5574,390.1621,390.2313,18633.0
2023-06-30 15:45:00,394.78,394.85,394.38,394.57,56433.0,390.2214,390.2906,389.826,390.0138,56433.0
2023-06-30 15:50:00,394.71,394.71,393.69,394.47,51755.0,390.1522,390.1522,389.144,389.915,51755.0
2023-06-30 15:55:00,394.44,394.47,392.98,393.0,152367.0,389.8853,389.915,388.4422,388.4619,152367.0
2023-07-03 09:30:00,391.34,392.03,389.18,389.54,77251.0,386.8211,387.5031,384.686,385.0419,77251.0
2023-07-03 09:35:00,389.57,389.83,388.79,388.8,29541.0,385.0715,385.3285,384.3005,384.3104,29541.0
2023-07-03 09:40:00,388.81,390.09,388.68,389.83,13555.0,384.3203,385.5855,384.1918,385.3285,13555.0
2023-07-03 09:45:00,389.81,391.19,389.3,391.15,33963.0,385.3088,386.6728,384.8047,386.6333,33963.0
2023-07-03 09:50:00,391.3,392.2,390.93,391.5,26644.0,386.7816,387.6712,386.4158,386.9792,26644.0
2023-07-03 09:55:00,391.47,392.16,391.47,391.89,45694.0,386.9496,387.6316,386.9496,387.3647,45694.0
2023-07-03 10:00:00,392.22,392.94,391.93,392.73,27933.0,387.6909,388.4026,387.4043,388.195,27933.0
2023-07-03 10:05:00,392.72,393.0,392.15,392.8,20666.0,388.1852,388.4619,387.6217,388.2642,20666.0
2023-07-03 10:10:00,392.82,392.96,392.35,392.63,23186.0,388.284,388.4224,387.8194,388.0962,23186.0
2023-07-03 10:15:00,392.67,392.74,391.93,391.93,15614.0,388.1357,388.2049,387.4043,387.4043,15614.0
2023-07-03 10:20:00,391.93,392.0,391.54,391.85,10225.0,387.4043,387.4735,387.0188,387.3252,10225.0
2023-07-03 10:25:00,391.65,392.27,391.65,391.75,7384.0,387.1275,387.7404,387.1275,387.2264,7384.0
2023-07-03 10:30:00,391.75,392.28,391.57,392.14,8224.0,387.2264,387.7502,387.0484,387.6119,8224.0
2023-07-03 10:35:00,392.15,392.21,391.53,391.69,8122.0,387.6217,387.6811,387.0089,387.1671,8122.0
2023-07-03 10:40:00,391.44,391.53,390.76,391.38,10433.0,386.9199,387.0089,386.2478,386.8606,10433.0
2023-07-03 10:45:00,391.38,392.02,391.38,391.82,7811.0,386.8606,387.4932,386.8606,387.2956,7811.0
2023-07-03 10:50:00,392.0,392.33,391.99,392.25,7927.0,387.4735,387.7997,387.4636,387.7206,7927.0
2023-07-03 10:55:00,392.28,392.7,392.2,392.3,14374.0,387.7502,388.1654,387.6712,387.77,14374.0
2023-07-03 11:00:00,392.23,392.86,392.23,392.65,11041.0,387.7008,388.3235,387.7008,388.116,11041.0
2023-07-03 11:05:00,392.54,393.7,392.54,393.7,16468.0,388.0072,389.1538,388.0072,389.1538,16468.0
2023-07-03 11:10:00,393.63,393.73,393.32,393.67,27068.0,389.0847,389.1835,388.7782,389.1242,27068.0
2023-07-03 11:15:00,393.66,393.7,393.21,393.27,16998.0,389.1143,389.1538,388.6695,388.7288,16998.0
2023-07-03 11:20:00,393.2,393.65,393.14,393.64,8335.0,388.6596,389.1044,388.6003,389.0945,8335.0
2023-07-03 11:25:00,393.58,393.58,392.98,393.05,17942.0,389.0352,389.0352,388.4422,388.5114,17942.0
2023-07-03 11:30:00,392.98,393.09,392.28,392.35,17370.0,388.4422,388.5509,387.7502,387.8194,17370.0
2023-07-03 11:35:00,392.45,392.85,392.16,392.85,19326.0,387.9183,388.3137,387.6316,388.3137,19326.0
2023-07-03 11:40:00,392.95,393.39,392.93,393.33,2992.0,388.4125,388.8474,388.3927,388.7881,2992.0
2023-07-03 11:45:00,393.43,393.46,393.24,393.32,10541.0,388.887,388.9166,388.6992,388.7782,10541.0
2023-07-03 11:50:00,393.19,393.62,392.99,393.57,9881.0,388.6497,389.0748,388.452,389.0253,9881.0
2023-07-03 11:55:00,393.53,393.6,393.25,393.35,12485.0,388.9858,389.055,388.709,388.8079,12485.0
2023-07-03 12:00:00,393.35,393.55,393.22,393.5,8668.0,388.8079,389.0056,388.6794,388.9562,8668.0
2023-07-03 12:05:00,393.44,393.57,393.31,393.34,5248.0,388.8968,389.0253,388.7683,388.798,5248.0
2023-07-03 12:10:00,393.24,393.33,393.11,393.11,5420.0,388.6992,388.7881,388.5707,388.5707,5420.0
2023-07-03 12:15:00,393.19,393.49,393.19,393.39,3663.0,388.6497,388.9463,388.6497,388.8474,3663.0
2023-07-03 12:20:00,393.19,393.51,393.19,393.51,3783.0,388.6497,388.966,388.6497,388.966,3783.0
2023-07-03 12:25:00,393.46,394.0,393.41,393.93,16970.0,388.9166,389.4504,388.8672,389.3812,16970.0
2023-07-03 12:30:00,393.91,394.13,393.78,394.1,12138.0,389.3614,389.5789,389.2329,389.5492,12138.0
2023-07-03 12:35:00,393.99,394.12,393.75,394.0,7929.0,389.4405,389.569,389.2033,389.4504,7929.0
2023-07-03 12:40:00,394.0,394.31,393.84,394.18,8017.0,389.4504,389.7568,389.2922,389.6283,8017.0
2023-07-03 12:45:00,394.03,394.14,393.39,393.66,7065.0,389.48,389.5888,388.8474,389.1143,7065.0
2023-07-03 12:50:00,393.66,393.75,393.33,393.55,10985.0,389.1143,389.2033,388.7881,389.0056,10985.0
2023-07-03 12:55:00,393.49,393.9,392.92,393.64,33760.0,388.9463,389.3515,388.3829,389.0945,33760.0
2023-07-05 09:30:00,388.81,390.29,387.13,390.15,104357.0,384.3203,385.7832,382.6597,385.6448,104357.0
2023-07-05 09:35:00,390.29,391.23,389.72,390.92,26118.0,385.7832,386.7124,385.2198,386.4059,26118.0
2023-07-05 09:40:00,390.81,392.16,390.39,392.03,25212.0,386.2972,387.6316,385.8821,387.5031,25212.0
2023-07-05 09:45:00,391.93,392.19,390.78,392.0,22465.0,387.4043,387.6613,386.2676,387.4735,22465.0
2023-07-05 09:50:00,392.08,392.34,391.61,392.05,16977.0,387.5526,387.8095,387.088,387.5229,16977.0
2023-07-05 09:55:00,392.26,392.61,392.0,392.45,12847.0,387.7305,388.0764,387.4735,387.9183,12847.0
2023-07-05 10:00:00,392.47,392.79,392.23,392.48,16859.0,387.938,388.2544,387.7008,387.9479,16859.0
2023-07-05 10:05:00,392.51,393.13,392.51,392.97,12712.0,387.9776,388.5904,387.9776,388.4323,12712.0
2023-07-05 10:10:00,392.92,392.97,392.32,392.57,16233.0,388.3829,388.4323,387.7898,388.0369,16233.0
2023-07-05 10:15:00,392.84,393.66,392.71,393.45,17165.0,388.3038,389.1143,388.1753,388.9067,17165.0
2023-07-05 10:20:00,393.61,393.73,392.78,392.78,14464.0,389.0649,389.1835,388.2445,388.2445,14464.0
2023-07-05 10:25:00,392.83,393.11,392.75,393.11,17003.0,388.2939,388.5707,388.2148,388.5707,17003.0
2023-07-05 10:30:00,393.18,393.3,392.7,393.12,21417.0,388.6398,388.7585,388.1654,388.5805,21417.0
2023-07-05 10:35:00,393.19,393.37,392.79,392.98,16878.0,388.6497,388.8277,388.2544,388.4422,16878.0
2023-07-05 10:40:00,392.94,393.15,392.74,392.86,11239.0,388.4026,388.6102,388.2049,388.3235,11239.0
2023-07-05 10:45:00,392.86,393.14,392.62,392.75,25842.0,388.3235,388.6003,388.0863,388.2148,25842.0
2023-07-05 10:50:00,392.7,393.18,392.46,393.02,15595.0,388.1654,388.6398,387.9282,388.4817,15595.0
2023-07-05 10:55:00,393.15,393.56,393.15,393.53,14870.0,388.6102,389.0155,388.6102,388.9858,14870.0
2023-07-05 11:00:00,393.57,393.91,393.52,393.84,16504.0,389.0253,389.3614,388.9759,389.2922,16504.0
2023-07-05 11:05:00,393.87,394.58,393.87,394.42,21608.0,389.3219,390.0237,389.3219,389.8655,21608.0
2023-07-05 11:10:00,394.36,394.69,394.08,394.18,13370.0,389.8062,390.1324,389.5295,389.6283,13370.0
2023-07-05 11:15:00,394.2,394.37,393.84,394.37,17540.0,389.6481,389.8161,389.2922,389.8161,17540.0
2023-07-05 11:20:00,394.31,394.64,394.2,394.63,15330.0,389.7568,390.083,389.6481,390.0731,15330.0
2023-07-05 11:25:00,394.56,394.91,394.49,394.64,19770.0,390.0039,390.3499,389.9347,390.083,19770.0
2023-07-05 11:30:00,394.62,394.62,394.31,394.51,11694.0,390.0632,390.0632,389.7568,389.9545,11694.0
2023-07-05 11:35:00,394.52,394.54,394.32,394.43,15548.0,389.9644,389.9841,389.7667,389.8754,15548.0
2023-07-05 11:40:00,394.44,394.74,394.13,394.25,9771.0,389.8853,390.1818,389.5789,389.6975,9771.0
2023-07-05 11:45:00,394.23,394.39,393.89,393.94,7336.0,389.6777,389.8359,389.3417,389.3911,7336.0
2023-07-05 11:50:00,394.01,394.17,393.93,394.17,16088.0,389.4603,389.6184,389.3812,389.6184,16088.0
2023-07-05 11:55:00,394.05,394.11,393.55,393.7,9651.0,389.4998,389.5591,389.0056,389.1538,9651.0
2023-07-05 12:00:00,393.61,393.7,393.01,393.69,13012.0,389.0649,389.1538,388.4718,389.144,13012.0
2023-07-05 12:05:00,393.63,393.99,393.56,393.98,9997.0,389.0847,389.4405,389.0155,389.4306,9997.0
2023-07-05 12:10:00,393.96,394.33,393.62,393.78,16280.0,389.4108,389.7766,389.0748,389.2329,16280.0
2023-07-05 12:15:00,393.84,394.18,393.68,393.91,17141.0,389.2922,389.6283,389.1341,389.3614,17141.0
2023-07-05 12:20:00,393.85,393.85,393.39,393.62,11071.0,389.3021,389.3021,388.8474,389.0748,11071.0
2023-07-05 12:25:00,393.62,394.0,393.62,393.87,8221.0,389.0748,389.4504,389.0748,389.3219,8221.0
2023-07-05 12:30:00,393.88,394.12,393.68,393.86,13526.0,389.3318,389.569,389.1341,389.312,13526.0
2023-07-05 12:35:00,393.85,394.11,393.6,393.6,16114.0,389.3021,389.5591,389.055,389.055,16114.0
2023-07-05 12:40:00,393.59,393.65,393.32,393.37,7883.0,389.0451,389.1044,388.7782,388.8277,7883.0
2023-07-05 12:45:00,393.4,393.64,393.35,393.59,5696.0,388.8573,389.0945,388.8079,389.0451,5696.0
2023-07-05 12:50:00,393.59,393.6,393.07,393.09,8982.0,389.0451,389.055,388.5311,388.5509,8982.0
2023-07-05 12:55:00,393.06,393.58,393.06,393.5,7877.0,388.5212,389.0352,388.5212,388.9562,7877.0
2023-07-05 13:00:00,393.56,393.65,393.42,393.52,8105.0,389.0155,389.1044,388.8771,388.9759,8105.0
2023-07-05 13:05:00,393.47,393.53,393.23,393.28,9310.0,388.9265,388.9858,388.6893,388.7387,9310.0
2023-07-05 13:10:00,393.24,393.33,393.14,393.17,8720.0,388.6992,388.7881,388.6003,388.63,8720.0
2023-07-05 13:15:00,393.1,393.24,393.04,393.24,4544.0,388.5608,388.6992,388.5015,388.6992,4544.0
2023-07-05 13:20:00,393.24,393.92,393.16,393.74,14746.0,388.6992,389.3713,388.6201,389.1934,14746.0
2023-07-05 13:25:00,393.72,393.77,393.5,393.6,7062.0,389.1736,389.223,388.9562,389.055,7062.0
2023-07-05 13:30:00,393.63,393.76,393.44,393.5,9190.0,389.0847,389.2132,388.8968,388.9562,9190.0
2023-07-05 13:35:00,393.46,393.9,393.46,393.75,6320.0,388.9166,389.3515,388.9166,389.2033,6320.0
2023-07-05 13:40:00,393.75,394.15,393.63,394.01,8857.0,389.2033,389.5986,389.0847,389.4603,8857.0
2023-07-05 13:45:00,394.01,394.36,393.99,394.08,6969.0,389.4603,389.8062,389.4405,389.5295,6969.0
2023-07-05 13:50:00,394.05,394.24,394.05,394.19,3809.0,389.4998,389.6876,389.4998,389.6382,3809.0
2023-07-05 13:55:00,394.22,394.29,394.07,394.19,11972.0,389.6678,389.737,389.5196,389.6382,11972.0
2023-07-05 14:00:00,394.16,394.67,394.12,394.43,18201.0,389.6085,390.1126,389.569,389.8754,18201.0
2023-07-05 14:05:00,394.36,394.41,394.01,394.12,6935.0,389.8062,389.8556,389.4603,389.569,6935.0
2023-07-05 14:10:00,394.06,394.18,394.01,394.05,12997.0,389.5097,389.6283,389.4603,389.4998,12997.0
2023-07-05 14:15:00,394.02,394.05,393.53,393.84,16821.0,389.4701,389.4998,388.9858,389.2922,16821.0
2023-07-05 14:20:00,393.76,393.85,393.58,393.78,11411.0,389.2132,389.3021,389.0352,389.2329,11411.0
2023-07-05 14:25:00,393.75,394.09,393.71,394.03,6125.0,389.2033,389.5393,389.1637,389.48,6125.0
2023-07-05 14:30:00,394.0,394.34,393.95,394.13,9725.0,389.4504,389.7865,389.401,389.5789,9725.0
2023-07-05 14:35:00,394.17,394.55,394.14,394.55,7927.0,389.6184,389.994,389.5888,389.994,7927.0
2023-07-05 14:40:00,394.55,394.64,394.07,394.25,33632.0,389.994,390.083,389.5196,389.6975,33632.0
2023-07-05 14:45:00,394.33,394.35,394.06,394.31,15747.0,389.7766,389.7963,389.5097,389.7568,15747.0
2023-07-05 14:50:00,394.35,394.47,394.06,394.2,23674.0,389.7963,389.915,389.5097,389.6481,23674.0
2023-07-05 14:55:00,394.2,394.52,393.85,394.39,25351.0,389.6481,389.9644,389.3021,389.8359,25351.0
2023-07-05 15:00:00,394.35,394.48,394.17,394.31,21936.0,389.7963,389.9248,389.6184,389.7568,21936.0
2023-07-05 15:05:00,394.31,394.67,394.31,394.35,21177.0,389.7568,390.1126,389.7568,389.7963,21177.0
2023-07-05 15:10:00,394.41,394.65,394.29,394.59,11003.0,389.8556,390.0929,389.737,390.0336,11003.0
2023-07-05 15:15:00,394.62,394.77,394.39,394.4,11763.0,390.0632,390.2115,389.8359,389.8458,11763.0
2023-07-05 15:20:00,394.4,394.6,394.39,394.55,14185.0,389.8458,390.0435,389.8359,389.994,14185.0
2023-07-05 15:25:00,394.53,394.9,394.42,394.9,11829.0,389.9743,390.34,389.8655,390.34,11829.0
2023-07-05 15:30:00,394.9,394.9,394.63,394.75,10507.0,390.34,390.34,390.0731,390.1917,10507.0
2023-07-05 15:35:00,394.8,394.96,394.74,394.86,20480.0,390.2411,390.3993,390.1818,390.3005,20480.0
2023-07-05 15:40:00,394.84,395.09,394.78,394.83,23109.0,390.2807,390.5278,390.2214,390.2708,23109.0
2023-07-05 15:45:00,394.8,395.19,394.69,395.16,24218.0,390.2411,390.6266,390.1324,390.597,24218.0
2023-07-05 15:50:00,395.13,395.25,394.68,394.78,36409.0,390.5673,390.6859,390.1225,390.2214,36409.0
2023-07-05 15:55:00,394.73,394.94,394.59,394.73,70244.0,390.172,390.3795,390.0336,390.172,70244.0
2023-07-06 09:30:00,393.83,394.11,391.56,391.56,88165.0,389.8468,390.1239,387.5997,387.5997,88165.0
2023-07-06 09:35:00,391.5,393.39,390.59,393.34,25475.0,387.5403,389.4112,386.6395,389.3617,25475.0
2023-07-06 09:40:00,393.34,393.92,391.62,391.63,58532.0,389.3617,389.9358,387.6591,387.669,58532.0
2023-07-06 09:45:00,391.71,392.76,391.6,392.17,39480.0,387.7482,388.7876,387.6393,388.2035,39480.0
2023-07-06 09:50:00,392.2,392.86,390.78,390.78,22568.0,388.2332,388.8866,386.8276,386.8276,22568.0
2023-07-06 09:55:00,390.62,391.18,390.37,391.12,11494.0,386.6692,387.2236,386.4217,387.1642,11494.0
2023-07-06 10:00:00,390.94,391.5,389.86,389.92,23344.0,386.986,387.5403,385.9169,385.9763,23344.0
2023-07-06 10:05:00,389.97,391.08,389.85,390.79,15744.0,386.0258,387.1246,385.907,386.8375,15744.0
2023-07-06 10:10:00,390.96,391.39,390.37,391.36,22983.0,387.0058,387.4314,386.4217,387.4017,22983.0
2023-07-06 10:15:00,391.31,391.31,390.55,390.88,9405.0,387.3522,387.3522,386.5999,386.9266,9405.0
2023-07-06 10:20:00,390.86,391.49,390.61,391.44,11537.0,386.9068,387.5304,386.6593,387.4809,11537.0
2023-07-06 10:25:00,391.43,391.53,390.24,390.62,19549.0,387.471,387.57,386.2931,386.6692,19549.0
2023-07-06 10:30:00,390.55,390.58,389.73,389.89,15117.0,386.5999,386.6296,385.7882,385.9466,15117.0
2023-07-06 10:35:00,389.99,390.2,389.8,390.2,13681.0,386.0456,386.2535,385.8575,386.2535,13681.0
2023-07-06 10:40:00,390.22,390.77,390.14,390.75,19087.0,386.2733,386.8177,386.1941,386.7979,19087.0
2023-07-06 10:45:00,390.79,391.17,390.62,390.86,14799.0,386.8375,387.2137,386.6692,386.9068,14799.0
2023-07-06 10:50:00,390.89,391.0,390.26,390.57,14908.0,386.9365,387.0454,386.3129,386.6197,14908.0
2023-07-06 10:55:00,390.55,391.18,390.46,391.18,11502.0,386.5999,387.2236,386.5108,387.2236,11502.0
2023-07-06 11:00:00,391.28,391.41,390.81,391.14,10345.0,387.3225,387.4512,386.8573,387.184,10345.0
2023-07-06 11:05:00,391.12,391.75,391.11,391.19,17827.0,387.1642,387.7878,387.1543,387.2335,17827.0
2023-07-06 11:10:00,391.24,391.56,391.11,391.25,13236.0,387.2829,387.5997,387.1543,387.2928,13236.0
2023-07-06 11:15:00,391.33,391.36,390.86,391.17,8995.0,387.372,387.4017,386.9068,387.2137,8995.0
2023-07-06 11:20:00,391.3,391.86,391.3,391.75,9876.0,387.3423,387.8967,387.3423,387.7878,9876.0
2023-07-06 11:25:00,391.74,391.86,391.05,391.17,19252.0,387.7779,387.8967,387.0949,387.2137,19252.0
2023-07-06 11:30:00,391.16,391.53,391.0,391.42,8600.0,387.2038,387.57,387.0454,387.4611,8600.0
2023-07-06 11:35:00,391.43,391.63,391.41,391.45,8023.0,387.471,387.669,387.4512,387.4908,8023.0
2023-07-06 11:40:00,391.64,391.82,391.45,391.52,11858.0,387.6789,387.8571,387.4908,387.5601,11858.0
2023-07-06 11:45:00,391.46,391.74,391.32,391.53,26609.0,387.5007,387.7779,387.3621,387.57,26609.0
2023-07-06 11:50:00,391.65,392.04,391.43,391.88,9267.0,387.6888,388.0749,387.471,387.9165,9267.0
2023-07-06 11:55:00,391.9,392.31,391.76,392.02,7337.0,387.9363,388.3421,387.7977,388.0551,7337.0
2023-07-06 12:00:00,391.94,392.35,391.94,392.0,7761.0,387.9759,388.3817,387.9759,388.0353,7761.0
2023-07-06 12:05:00,392.13,392.32,391.95,392.17,5951.0,388.1639,388.352,387.9858,388.2035,5951.0
2023-07-06 12:10:00,392.11,392.2,391.61,391.68,8348.0,388.1441,388.2332,387.6492,387.7185,8348.0
2023-07-06 12:15:00,391.66,392.04,391.66,391.95,6735.0,387.6987,388.0749,387.6987,387.9858,6735.0
2023-07-06 12:20:00,392.02,392.04,391.77,391.77,5343.0,388.0551,388.0749,387.8076,387.8076,5343.0
2023-07-06 12:25:00,391.78,392.49,391.78,392.45,3952.0,387.8175,388.5203,387.8175,388.4807,3952.0
2023-07-06 12:30:00,392.5,392.7,392.5,392.58,4235.0,388.5302,388.7282,388.5302,388.6094,4235.0
2023-07-06 12:35:00,392.62,392.7,392.53,392.7,6291.0,388.649,388.7282,388.5599,388.7282,6291.0
2023-07-06 12:40:00,392.74,392.76,392.34,392.34,5219.0,388.7678,388.7876,388.3718,388.3718,5219.0
2023-07-06 12:45:00,392.32,392.4,392.17,392.26,7975.0,388.352,388.4312,388.2035,388.2926,7975.0
2023-07-06 12:50:00,392.39,392.62,392.35,392.61,3445.0,388.4213,388.649,388.3817,388.6391,3445.0
2023-07-06 12:55:00,392.78,392.95,392.57,392.59,15346.0,388.8074,388.9757,388.5995,388.6193,15346.0
2023-07-06 13:00:00,392.66,393.18,392.66,392.91,6575.0,388.6886,389.2033,388.6886,388.9361,6575.0
2023-07-06 13:05:00,392.91,393.31,392.9,393.08,4374.0,388.9361,389.332,388.9262,389.1043,4374.0
2023-07-06 13:10:00,393.07,393.17,392.83,393.16,7662.0,389.0944,389.1934,388.8569,389.1835,7662.0
2023-07-06 13:15:00,393.15,393.16,393.01,393.06,2306.0,389.1736,389.1835,389.035,389.0845,2306.0
2023-07-06 13:20:00,393.13,393.37,393.12,393.37,3118.0,389.1538,389.3914,389.1439,389.3914,3118.0
2023-07-06 13:25:00,393.32,393.39,392.83,392.88,3546.0,389.3419,389.4112,388.8569,388.9064,3546.0
2023-07-06 13:30:00,392.86,392.96,392.66,392.68,6374.0,388.8866,388.9855,388.6886,388.7084,6374.0
2023-07-06 13:35:00,392.76,393.1,392.75,393.1,5120.0,388.7876,389.1241,388.7777,389.1241,5120.0
2023-07-06 13:40:00,393.12,393.28,393.06,393.17,3126.0,389.1439,389.3023,389.0845,389.1934,3126.0
2023-07-06 13:45:00,393.15,393.21,392.7,392.86,6468.0,389.1736,389.233,388.7282,388.8866,6468.0
2023-07-06 13:50:00,392.88,393.04,392.63,392.66,7757.0,388.9064,389.0647,388.6589,388.6886,7757.0
2023-07-06 13:55:00,392.66,393.1,392.55,393.1,4228.0,388.6886,389.1241,388.5797,389.1241,4228.0
2023-07-06 14:00:00,393.14,393.25,393.0,393.07,7628.0,389.1637,389.2726,389.0251,389.0944,7628.0
2023-07-06 14:05:00,393.14,393.41,393.14,393.22,4679.0,389.1637,389.431,389.1637,389.2429,4679.0
2023-07-06 14:10:00,393.25,393.26,392.9,392.9,3780.0,389.2726,389.2825,388.9262,388.9262,3780.0
2023-07-06 14:15:00,392.9,392.9,392.57,392.57,5947.0,388.9262,388.9262,388.5995,388.5995,5947.0
2023-07-06 14:20:00,392.63,392.83,392.47,392.79,4192.0,388.6589,388.8569,388.5005,388.8173,4192.0
2023-07-06 14:25:00,392.79,392.84,392.72,392.78,4628.0,388.8173,388.8668,388.748,388.8074,4628.0
2023-07-06 14:30:00,392.85,393.17,392.85,393.07,9573.0,388.8767,389.1934,388.8767,389.0944,9573.0
2023-07-06 14:35:00,393.15,393.25,392.95,393.22,6177.0,389.1736,389.2726,388.9757,389.2429,6177.0
2023-07-06 14:40:00,393.22,393.6,393.17,393.55,4475.0,389.2429,389.6191,389.1934,389.5696,4475.0
2023-07-06 14:45:00,393.52,393.58,393.4,393.48,5074.0,389.5399,389.5993,389.4211,389.5003,5074.0
2023-07-06 14:50:00,393.57,393.69,393.47,393.65,8312.0,389.5894,389.7082,389.4904,389.6686,8312.0
2023-07-06 14:55:00,393.75,393.97,393.72,393.89,6271.0,389.7676,389.9853,389.7379,389.9061,6271.0
2023-07-06 15:00:00,393.81,393.98,393.81,393.89,8287.0,389.827,389.9952,389.827,389.9061,8287.0
2023-07-06 15:05:00,393.89,394.21,393.84,394.06,17571.0,389.9061,390.2229,389.8566,390.0744,17571.0
2023-07-06 15:10:00,394.08,394.16,393.8,393.85,9221.0,390.0942,390.1734,389.8171,389.8665,9221.0
2023-07-06 15:15:00,393.79,393.85,393.66,393.8,8827.0,389.8072,389.8665,389.6785,389.8171,8827.0
2023-07-06 15:20:00,393.74,394.09,393.72,393.97,9435.0,389.7577,390.1041,389.7379,389.9853,9435.0
2023-07-06 15:25:00,393.98,394.06,393.52,393.52,4395.0,389.9952,390.0744,389.5399,389.5399,4395.0
2023-07-06 15:30:00,393.56,393.64,393.39,393.51,17198.0,389.5795,389.6587,389.4112,389.53,17198.0
2023-07-06 15:35:00,393.45,393.61,393.02,393.42,28426.0,389.4706,389.629,389.0449,389.4409,28426.0
2023-07-06 15:40:00,393.45,393.73,393.34,393.72,13493.0,389.4706,389.7478,389.3617,389.7379,13493.0
2023-07-06 15:45:00,393.68,393.73,393.2,393.46,18317.0,389.6983,389.7478,389.2231,389.4805,18317.0
2023-07-06 15:50:00,393.51,393.66,393.0,393.04,43409.0,389.53,389.6785,389.0251,389.0647,43409.0
2023-07-06 15:55:00,393.11,393.46,392.97,393.15,76999.0,389.134,389.4805,388.9954,389.1736,76999.0
2023-07-07 09:30:00,390.66,392.45,390.27,392.2,59452.0,386.7088,388.4807,386.3228,388.2332,59452.0
2023-07-07 09:35:00,392.33,392.39,390.42,390.97,22433.0,388.3619,388.4213,386.4712,387.0157,22433.0
2023-07-07 09:40:00,390.81,391.68,390.67,390.75,7158.0,386.8573,387.7185,386.7187,386.7979,7158.0
2023-07-07 09:45:00,390.84,391.63,390.83,391.27,8169.0,386.887,387.669,386.8771,387.3126,8169.0
2023-07-07 09:50:00,391.37,391.68,391.28,391.63,12218.0,387.4116,387.7185,387.3225,387.669,12218.0
2023-07-07 09:55:00,391.5,391.56,391.17,391.3,9619.0,387.5403,387.5997,387.2137,387.3423,9619.0
2023-07-07 10:00:00,391.36,391.59,390.88,391.47,16211.0,387.4017,387.6294,386.9266,387.5106,16211.0
2023-07-07 10:05:00,391.4,391.55,391.18,391.22,8546.0,387.4413,387.5898,387.2236,387.2631,8546.0
2023-07-07 10:10:00,391.29,391.64,391.11,391.31,12712.0,387.3324,387.6789,387.1543,387.3522,12712.0
2023-07-07 10:15:00,391.23,391.23,390.31,391.13,15922.0,387.273,387.273,386.3624,387.1741,15922.0
2023-07-07 10:20:00,391.16,391.45,390.91,391.29,6276.0,387.2038,387.4908,386.9563,387.3324,6276.0
2023-07-07 10:25:00,391.28,391.53,391.11,391.11,5319.0,387.3225,387.57,387.1543,387.1543,5319.0
2023-07-07 10:30:00,391.11,391.23,390.41,390.47,19854.0,387.1543,387.273,386.4613,386.5207,19854.0
2023-07-07 10:35:00,390.49,391.05,390.43,390.43,7759.0,386.5405,387.0949,386.4811,386.4811,7759.0
2023-07-07 10:40:00,390.58,390.6,390.21,390.3,6234.0,386.6296,386.6494,386.2634,386.3525,6234.0
2023-07-07 10:45:00,390.22,390.42,390.02,390.03,7678.0,386.2733,386.4712,386.0753,386.0852,7678.0
2023-07-07 10:50:00,390.08,390.19,389.95,390.01,8790.0,386.1347,386.2436,386.006,386.0654,8790.0
2023-07-07 10:55:00,390.06,390.14,389.57,389.62,28967.0,386.1149,386.1941,385.6298,385.6793,28967.0
2023-07-07 11:00:00,389.7,389.85,389.53,389.6,9743.0,385.7585,385.907,385.5902,385.6595,9743.0
2023-07-07 11:05:00,389.57,389.93,389.39,389.84,14637.0,385.6298,385.9862,385.4517,385.8971,14637.0
2023-07-07 11:10:00,389.88,390.11,389.85,390.04,8630.0,385.9367,386.1644,385.907,386.0951,8630.0
2023-07-07 11:15:00,389.96,390.04,389.51,389.69,11573.0,386.0159,386.0951,385.5704,385.7486,11573.0
2023-07-07 11:20:00,389.67,389.69,389.44,389.6,6816.0,385.7288,385.7486,385.5012,385.6595,6816.0
2023-07-07 11:25:00,389.67,389.76,389.41,389.53,9698.0,385.7288,385.8179,385.4715,385.5902,9698.0
2023-07-07 11:30:00,389.63,389.92,389.6,389.72,7435.0,385.6892,385.9763,385.6595,385.7783,7435.0
2023-07-07 11:35:00,389.73,389.73,389.32,389.33,11843.0,385.7882,385.7882,385.3824,385.3923,11843.0
2023-07-07 11:40:00,389.36,389.53,389.14,389.14,7898.0,385.422,385.5902,385.2042,385.2042,7898.0
2023-07-07 11:45:00,389.18,389.46,389.06,389.41,5039.0,385.2438,385.5209,385.125,385.4715,5039.0
2023-07-07 11:50:00,389.36,389.36,389.01,389.11,5864.0,385.422,385.422,385.0755,385.1745,5864.0
2023-07-07 11:55:00,389.2,389.78,389.2,389.64,12363.0,385.2636,385.8377,385.2636,385.6991,12363.0
2023-07-07 12:00:00,389.61,390.24,389.49,390.24,11334.0,385.6694,386.2931,385.5506,386.2931,11334.0
2023-07-07 12:05:00,390.13,390.54,390.13,390.41,9428.0,386.1842,386.59,386.1842,386.4613,9428.0
2023-07-07 12:10:00,390.44,390.72,390.42,390.68,9631.0,386.491,386.7682,386.4712,386.7286,9631.0
2023-07-07 12:15:00,390.71,390.91,390.71,390.91,5055.0,386.7583,386.9563,386.7583,386.9563,5055.0
2023-07-07 12:20:00,390.93,391.35,390.9,391.35,6818.0,386.9761,387.3918,386.9464,387.3918,6818.0
2023-07-07 12:25:00,391.38,391.41,390.91,390.97,10726.0,387.4215,387.4512,386.9563,387.0157,10726.0
2023-07-07 12:30:00,390.92,391.56,390.92,391.43,11779.0,386.9662,387.5997,386.9662,387.471,11779.0
2023-07-07 12:35:00,391.46,392.0,391.45,391.92,7793.0,387.5007,388.0353,387.4908,387.9561,7793.0
2023-07-07 12:40:00,391.8,391.91,391.5,391.67,8630.0,387.8373,387.9462,387.5403,387.7086,8630.0
2023-07-07 12:45:00,391.52,391.69,391.07,391.17,9478.0,387.5601,387.7284,387.1147,387.2137,9478.0
2023-07-07 12:50:00,391.28,391.52,391.14,391.35,5455.0,387.3225,387.5601,387.184,387.3918,5455.0
2023-07-07 12:55:00,391.23,391.55,391.13,391.55,3454.0,387.273,387.5898,387.1741,387.5898,3454.0
2023-07-07 13:00:00,391.61,391.95,391.6,391.63,10819.0,387.6492,387.9858,387.6393,387.669,10819.0
2023-07-07 13:05:00,391.67,391.69,391.39,391.54,4219.0,387.7086,387.7284,387.4314,387.5799,4219.0
2023-07-07 13:10:00,391.55,391.87,391.3,391.78,5167.0,387.5898,387.9066,387.3423,387.8175,5167.0
2023-07-07 13:15:00,391.75,391.93,391.72,391.73,5271.0,387.7878,387.966,387.7581,387.768,5271.0
2023-07-07 13:20:00,391.75,392.18,391.68,392.16,6179.0,387.7878,388.2134,387.7185,388.1936,6179.0
2023-07-07 13:25:00,392.15,392.19,391.99,392.03,3064.0,388.1837,388.2233,388.0254,388.065,3064.0
2023-07-07 13:30:00,392.1,392.22,391.95,392.02,8218.0,388.1342,388.253,387.9858,388.0551,8218.0
2023-07-07 13:35:00,392.04,392.04,391.64,391.93,17021.0,388.0749,388.0749,387.6789,387.966,17021.0
2023-07-07 13:40:00,391.85,392.19,391.85,392.04,6635.0,387.8868,388.2233,387.8868,388.0749,6635.0
2023-07-07 13:45:00,392.02,392.03,391.4,391.42,8628.0,388.0551,388.065,387.4413,387.4611,8628.0
2023-07-07 13:50:00,391.44,391.45,391.2,391.21,8300.0,387.4809,387.4908,387.2434,387.2532,8300.0
2023-07-07 13:55:00,391.26,391.4,390.77,390.97,7382.0,387.3027,387.4413,386.8177,387.0157,7382.0
2023-07-07 14:00:00,391.06,391.1,390.76,390.82,3952.0,387.1048,387.1444,386.8078,386.8672,3952.0
2023-07-07 14:05:00,390.72,391.02,390.72,390.92,8408.0,386.7682,387.0652,386.7682,386.9662,8408.0
2023-07-07 14:10:00,390.95,391.05,390.72,391.05,4206.0,386.9959,387.0949,386.7682,387.0949,4206.0
2023-07-07 14:15:00,391.06,391.36,390.95,391.32,4011.0,387.1048,387.4017,386.9959,387.3621,4011.0
2023-07-07 14:20:00,391.26,391.26,391.0,391.01,3590.0,387.3027,387.3027,387.0454,387.0553,3590.0
2023-07-07 14:25:00,391.08,391.33,391.08,391.31,2904.0,387.1246,387.372,387.1246,387.3522,2904.0
2023-07-07 14:30:00,391.31,391.31,390.83,390.85,5019.0,387.3522,387.3522,386.8771,386.8969,5019.0
2023-07-07 14:35:00,390.85,390.95,390.61,390.61,2941.0,386.8969,386.9959,386.6593,386.6593,2941.0
2023-07-07 14:40:00,390.62,390.81,390.57,390.71,4114.0,386.6692,386.8573,386.6197,386.7583,4114.0
2023-07-07 14:45:00,390.7,390.7,390.47,390.47,4986.0,386.7484,386.7484,386.5207,386.5207,4986.0
2023-07-07 14:50:00,390.48,390.94,390.48,390.94,6642.0,386.5306,386.986,386.5306,386.986,6642.0
2023-07-07 14:55:00,391.03,391.03,390.61,390.69,11857.0,387.0751,387.0751,386.6593,386.7385,11857.0
2023-07-07 15:00:00,390.69,390.77,390.48,390.54,8849.0,386.7385,386.8177,386.5306,386.59,8849.0
2023-07-07 15:05:00,390.55,390.6,390.31,390.33,7682.0,386.5999,386.6494,386.3624,386.3822,7682.0
2023-07-07 15:10:00,390.34,390.62,390.33,390.52,6764.0,386.392,386.6692,386.3822,386.5702,6764.0
2023-07-07 15:15:00,390.52,390.54,390.02,390.12,8703.0,386.5702,386.59,386.0753,386.1743,8703.0
2023-07-07 15:20:00,390.15,390.34,389.95,390.03,11456.0,386.204,386.392,386.006,386.0852,11456.0
2023-07-07 15:25:00,390.08,390.38,389.96,390.07,11196.0,386.1347,386.4316,386.0159,386.1248,11196.0
2023-07-07 15:30:00,390.05,390.52,389.93,390.47,24118.0,386.105,386.5702,385.9862,386.5207,24118.0
2023-07-07 15:35:00,390.44,390.56,390.18,390.36,19114.0,386.491,386.6098,386.2337,386.4118,19114.0
2023-07-07 15:40:00,390.25,390.28,390.01,390.02,14593.0,386.303,386.3327,386.0654,386.0753,14593.0
2023-07-07 15:45:00,390.02,390.1,389.37,389.45,29154.0,386.0753,386.1545,385.4319,385.5111,29154.0
2023-07-07 15:50:00,389.34,389.7,388.7,389.33,39449.0,385.4022,385.7585,384.7686,385.3923,39449.0
2023-07-07 15:55:00,389.24,389.32,388.4,388.68,157031.0,385.3032,385.3824,384.4717,384.7488,157031.0
2023-07-10 09:30:00,388.48,391.69,388.01,391.68,52263.0,384.5509,387.7284,384.0856,387.7185,52263.0
2023-07-10 09:35:00,391.3,392.12,390.89,391.31,16903.0,387.3423,388.154,386.9365,387.3522,16903.0
2023-07-10 09:40:00,391.25,391.8,391.09,391.46,17181.0,387.2928,387.8373,387.1345,387.5007,17181.0
2023-07-10 09:45:00,391.66,392.46,391.41,392.46,12494.0,387.6987,388.4906,387.4512,388.4906,12494.0
2023-07-10 09:50:00,392.31,392.42,391.03,392.28,41888.0,388.3421,388.451,387.0751,388.3124,41888.0
2023-07-10 09:55:00,392.22,392.61,391.71,392.48,20481.0,388.253,388.6391,387.7482,388.5104,20481.0
2023-07-10 10:00:00,392.55,392.85,391.98,392.38,40220.0,388.5797,388.8767,388.0155,388.4114,40220.0
2023-07-10 10:05:00,392.4,392.4,391.63,391.88,15285.0,388.4312,388.4312,387.669,387.9165,15285.0
2023-07-10 10:10:00,392.02,392.47,391.85,392.43,12701.0,388.0551,388.5005,387.8868,388.4609,12701.0
2023-07-10 10:15:00,392.51,392.87,392.25,392.86,12730.0,388.5401,388.8965,388.2827,388.8866,12730.0
2023-07-10 10:20:00,392.88,393.43,392.55,392.62,23209.0,388.9064,389.4508,388.5797,388.649,23209.0
2023-07-10 10:25:00,392.51,392.51,391.74,391.77,18985.0,388.5401,388.5401,387.7779,387.8076,18985.0
2023-07-10 10:30:00,391.75,391.76,391.08,391.42,27659.0,387.7878,387.7977,387.1246,387.4611,27659.0
2023-07-10 10:35:00,391.42,392.29,391.42,392.29,12907.0,387.4611,388.3223,387.4611,388.3223,12907.0
2023-07-10 10:40:00,392.29,392.32,391.7,391.88,16700.0,388.3223,388.352,387.7383,387.9165,16700.0
2023-07-10 10:45:00,391.94,392.1,391.74,392.08,5953.0,387.9759,388.1342,387.7779,388.1145,5953.0
2023-07-10 10:50:00,391.98,392.19,391.7,391.92,13713.0,388.0155,388.2233,387.7383,387.9561,13713.0
2023-07-10 10:55:00,391.82,392.35,391.77,392.32,12102.0,387.8571,388.3817,387.8076,388.352,12102.0
2023-07-10 11:00:00,392.3,392.4,391.88,392.4,13633.0,388.3322,388.4312,387.9165,388.4312,13633.0
2023-07-10 11:05:00,392.21,392.5,392.09,392.36,9110.0,388.2431,388.5302,388.1243,388.3916,9110.0
2023-07-10 11:10:00,392.23,392.29,391.65,391.85,8030.0,388.2629,388.3223,387.6888,387.8868,8030.0
2023-07-10 11:15:00,391.98,391.98,391.46,391.46,8237.0,388.0155,388.0155,387.5007,387.5007,8237.0
2023-07-10 11:20:00,391.5,392.08,391.43,392.01,8766.0,387.5403,388.1145,387.471,388.0452,8766.0
2023-07-10 11:25:00,392.01,392.48,392.0,392.18,12442.0,388.0452,388.5104,388.0353,388.2134,12442.0
2023-07-10 11:30:00,392.19,392.46,392.16,392.31,9712.0,388.2233,388.4906,388.1936,388.3421,9712.0
2023-07-10 11:35:00,392.56,392.58,392.25,392.34,6584.0,388.5896,388.6094,388.2827,388.3718,6584.0
2023-07-10 11:40:00,392.3,392.48,391.86,391.86,8705.0,388.3322,388.5104,387.8967,387.8967,8705.0
2023-07-10 11:45:00,391.85,391.9,391.5,391.9,6931.0,387.8868,387.9363,387.5403,387.9363,6931.0
2023-07-10 11:50:00,391.93,392.55,391.93,392.55,4538.0,387.966,388.5797,387.966,388.5797,4538.0
2023-07-10 11:55:00,392.43,392.53,392.14,392.14,7222.0,388.4609,388.5599,388.1738,388.1738,7222.0
2023-07-10 12:00:00,392.13,392.14,391.36,391.64,6876.0,388.1639,388.1738,387.4017,387.6789,6876.0
2023-07-10 12:05:00,391.63,391.73,391.33,391.44,10451.0,387.669,387.768,387.372,387.4809,10451.0
2023-07-10 12:10:00,391.32,391.7,391.25,391.66,7772.0,387.3621,387.7383,387.2928,387.6987,7772.0
2023-07-10 12:15:00,391.76,392.15,391.64,392.09,3373.0,387.7977,388.1837,387.6789,388.1243,3373.0
2023-07-10 12:20:00,392.08,392.37,391.9,392.26,7226.0,388.1145,388.4015,387.9363,388.2926,7226.0
2023-07-10 12:25:00,392.19,392.22,391.81,391.81,5961.0,388.2233,388.253,387.8472,387.8472,5961.0
2023-07-10 12:30:00,391.8,392.01,391.77,391.99,4389.0,387.8373,388.0452,387.8076,388.0254,4389.0
2023-07-10 12:35:00,391.91,391.92,391.57,391.78,3416.0,387.9462,387.9561,387.6096,387.8175,3416.0
2023-07-10 12:40:00,391.78,391.94,391.74,391.85,2772.0,387.8175,387.9759,387.7779,387.8868,2772.0
2023-07-10 12:45:00,391.97,392.31,391.97,392.31,3299.0,388.0056,388.3421,388.0056,388.3421,3299.0
2023-07-10 12:50:00,392.28,392.28,391.8,391.84,3569.0,388.3124,388.3124,387.8373,387.8769,3569.0
2023-07-10 12:55:00,391.83,392.15,391.74,392.06,5916.0,387.867,388.1837,387.7779,388.0947,5916.0
2023-07-10 13:00:00,392.0,392.12,391.78,391.85,4135.0,388.0353,388.154,387.8175,387.8868,4135.0
2023-07-10 13:05:00,391.88,391.94,391.71,391.79,9086.0,387.9165,387.9759,387.7482,387.8274,9086.0
2023-07-10 13:10:00,391.66,391.79,391.53,391.74,14082.0,387.6987,387.8274,387.57,387.7779,14082.0
2023-07-10 13:15:00,391.75,392.06,391.74,391.8,15476.0,387.7878,388.0947,387.7779,387.8373,15476.0
2023-07-10 13:20:00,391.81,391.93,391.7,391.84,12902.0,387.8472,387.966,387.7383,387.8769,12902.0
2023-07-10 13:25:00,391.79,391.99,391.67,391.99,8128.0,387.8274,388.0254,387.7086,388.0254,8128.0
2023-07-10 13:30:00,392.05,392.31,391.93,392.0,10915.0,388.0848,388.3421,387.966,388.0353,10915.0
2023-07-10 13:35:00,392.01,392.03,391.78,392.03,4185.0,388.0452,388.065,387.8175,388.065,4185.0
2023-07-10 13:40:00,392.16,392.35,391.99,392.28,8051.0,388.1936,388.3817,388.0254,388.3124,8051.0
2023-07-10 13:45:00,392.27,392.45,391.71,391.72,9898.0,388.3025,388.4807,387.7482,387.7581,9898.0
2023-07-10 13:50:00,391.68,391.85,391.54,391.71,5464.0,387.7185,387.8868,387.5799,387.7482,5464.0
2023-07-10 13:55:00,391.73,391.94,391.65,391.65,3761.0,387.768,387.9759,387.6888,387.6888,3761.0
2023-07-10 14:00:00,391.69,391.74,391.22,391.35,10542.0,387.7284,387.7779,387.2631,387.3918,10542.0
2023-07-10 14:05:00,391.27,391.47,391.21,391.38,5342.0,387.3126,387.5106,387.2532,387.4215,5342.0
2023-07-10 14:10:00,391.36,391.77,391.34,391.77,7985.0,387.4017,387.8076,387.3819,387.8076,7985.0
2023-07-10 14:15:00,391.77,391.88,391.64,391.65,3755.0,387.8076,387.9165,387.6789,387.6888,3755.0
2023-07-10 14:20:00,391.71,391.87,391.53,391.72,4633.0,387.7482,387.9066,387.57,387.7581,4633.0
2023-07-10 14:25:00,391.73,391.93,391.71,391.92,6691.0,387.768,387.966,387.7482,387.9561,6691.0
2023-07-10 14:30:00,391.92,392.05,391.84,391.96,6100.0,387.9561,388.0848,387.8769,387.9957,6100.0
2023-07-10 14:35:00,391.95,392.23,391.82,392.03,8509.0,387.9858,388.2629,387.8571,388.065,8509.0
2023-07-10 14:40:00,391.98,392.18,391.92,392.15,6548.0,388.0155,388.2134,387.9561,388.1837,6548.0
2023-07-10 14:45:00,392.11,392.17,392.06,392.06,5935.0,388.1441,388.2035,388.0947,388.0947,5935.0
2023-07-10 14:50:00,392.11,392.19,392.04,392.14,9855.0,388.1441,388.2233,388.0749,388.1738,9855.0
2023-07-10 14:55:00,392.2,392.52,392.14,392.39,14311.0,388.2332,388.55,388.1738,388.4213,14311.0
2023-07-10 15:00:00,392.35,392.5,392.24,392.48,8028.0,388.3817,388.5302,388.2728,388.5104,8028.0
2023-07-10 15:05:00,392.49,392.73,392.12,392.15,7074.0,388.5203,388.7579,388.154,388.1837,7074.0
2023-07-10 15:10:00,392.13,392.3,391.99,391.99,17604.0,388.1639,388.3322,388.0254,388.0254,17604.0
2023-07-10 15:15:00,392.02,392.14,391.8,391.94,9697.0,388.0551,388.1738,387.8373,387.9759,9697.0
2023-07-10 15:20:00,391.96,392.01,391.82,391.91,6949.0,387.9957,388.0452,387.8571,387.9462,6949.0
2023-07-10 15:25:00,391.9,392.06,391.84,392.06,10757.0,387.9363,388.0947,387.8769,388.0947,10757.0
2023-07-10 15:30:00,392.01,392.01,391.61,391.62,15248.0,388.0452,388.0452,387.6492,387.6591,15248.0
2023-07-10 15:35:00,391.62,392.13,391.52,392.09,18086.0,387.6591,388.1639,387.5601,388.1243,18086.0
2023-07-10 15:40:00,392.08,392.08,391.64,391.73,30394.0,388.1145,388.1145,387.6789,387.768,30394.0
2023-07-10 15:45:00,391.73,391.78,391.33,391.51,29900.0,387.768,387.8175,387.372,387.5502,29900.0
2023-07-10 15:50:00,391.47,391.85,391.36,391.72,42247.0,387.5106,387.8868,387.4017,387.7581,42247.0
2023-07-10 15:55:00,391.73,392.3,391.42,392.3,99956.0,387.768,388.3322,387.4611,388.3322,99956.0
2023-07-11 09:30:00,393.62,394.25,393.02,393.23,42892.0,389.6389,390.2625,389.0449,389.2528,42892.0
2023-07-11 09:35:00,393.01,393.68,392.34,393.68,23420.0,389.035,389.6983,388.3718,389.6983,23420.0
2023-07-11 09:40:00,393.74,394.36,393.2,393.39,21023.0,389.7577,390.3714,389.2231,389.4112,21023.0
2023-07-11 09:45:00,393.39,393.48,392.82,393.32,58245.0,389.4112,389.5003,388.847,389.3419,58245.0
2023-07-11 09:50:00,393.3,394.29,393.11,394.29,13673.0,389.3221,390.3021,389.134,390.3021,13673.0
2023-07-11 09:55:00,394.01,394.17,393.84,393.95,8699.0,390.0249,390.1833,389.8566,389.9655,8699.0
2023-07-11 10:00:00,393.96,393.96,393.02,393.27,21105.0,389.9754,389.9754,389.0449,389.2924,21105.0
2023-07-11 10:05:00,393.24,394.14,393.24,394.06,7737.0,389.2627,390.1536,389.2627,390.0744,7737.0
2023-07-11 10:10:00,394.19,395.12,393.95,395.01,22367.0,390.2031,391.1237,389.9655,391.0148,22367.0
2023-07-11 10:15:00,395.01,395.84,394.76,395.54,44713.0,391.0148,391.8364,390.7673,391.5395,44713.0
2023-07-11 10:20:00,395.54,396.05,395.0,395.98,26581.0,391.5395,392.0443,391.0049,391.975,26581.0
2023-07-11 10:25:00,396.03,396.03,395.41,395.65,15829.0,392.0245,392.0245,391.4108,391.6483,15829.0
2023-07-11 10:30:00,395.6,395.75,394.55,394.6,14250.0,391.5988,391.7473,390.5595,390.609,14250.0
2023-07-11 10:35:00,394.59,395.0,394.52,395.0,16816.0,390.5991,391.0049,390.5298,391.0049,16816.0
2023-07-11 10:40:00,395.05,395.13,394.86,395.0,8544.0,391.0544,391.1336,390.8663,391.0049,8544.0
2023-07-11 10:45:00,395.12,395.12,394.55,394.74,7519.0,391.1237,391.1237,390.5595,390.7475,7519.0
2023-07-11 10:50:00,394.84,394.84,394.35,394.55,5455.0,390.8465,390.8465,390.3615,390.5595,5455.0
2023-07-11 10:55:00,394.46,394.64,394.18,394.47,12843.0,390.4704,390.6486,390.1932,390.4803,12843.0
2023-07-11 11:00:00,394.64,394.73,394.45,394.72,6725.0,390.6486,390.7376,390.4605,390.7277,6725.0
2023-07-11 11:05:00,394.57,395.38,394.16,395.13,20505.0,390.5793,391.3811,390.1734,391.1336,20505.0
2023-07-11 11:10:00,395.35,395.9,395.33,395.9,10325.0,391.3514,391.8958,391.3316,391.8958,10325.0
2023-07-11 11:15:00,396.04,396.13,395.64,395.94,9853.0,392.0344,392.1235,391.6384,391.9354,9853.0
2023-07-11 11:20:00,395.85,396.13,395.78,395.81,7068.0,391.8463,392.1235,391.777,391.8067,7068.0
2023-07-11 11:25:00,395.82,396.11,395.68,395.92,11270.0,391.8166,392.1037,391.678,391.9156,11270.0
2023-07-11 11:30:00,395.82,396.08,395.2,395.31,14020.0,391.8166,392.074,391.2029,391.3118,14020.0
2023-07-11 11:35:00,395.3,395.71,395.26,395.55,6262.0,391.3019,391.7077,391.2623,391.5494,6262.0
2023-07-11 11:40:00,395.64,395.81,395.28,395.4,6521.0,391.6384,391.8067,391.2821,391.4009,6521.0
2023-07-11 11:45:00,395.31,395.73,395.27,395.73,5050.0,391.3118,391.7275,391.2722,391.7275,5050.0
2023-07-11 11:50:00,395.6,396.16,395.6,396.16,4570.0,391.5988,392.1532,391.5988,392.1532,4570.0
2023-07-11 11:55:00,396.0,396.33,395.88,396.29,5027.0,391.9948,392.3215,391.876,392.2819,5027.0
2023-07-11 12:00:00,396.39,396.56,396.25,396.48,7222.0,392.3809,392.5491,392.2423,392.4699,7222.0
2023-07-11 12:05:00,396.47,396.68,396.44,396.55,7636.0,392.46,392.6679,392.4304,392.5392,7636.0
2023-07-11 12:10:00,396.57,396.84,396.57,396.82,4410.0,392.559,392.8263,392.559,392.8065,4410.0
2023-07-11 12:15:00,396.8,396.84,396.54,396.66,11485.0,392.7867,392.8263,392.5293,392.6481,11485.0
2023-07-11 12:20:00,396.5,396.56,396.27,396.38,4598.0,392.4897,392.5491,392.2621,392.371,4598.0
2023-07-11 12:25:00,396.34,396.46,395.66,395.99,6570.0,392.3314,392.4502,391.6582,391.9849,6570.0
2023-07-11 12:30:00,395.97,396.25,395.9,396.25,5283.0,391.9651,392.2423,391.8958,392.2423,5283.0
2023-07-11 12:35:00,396.14,396.3,396.08,396.27,2190.0,392.1334,392.2918,392.074,392.2621,2190.0
2023-07-11 12:40:00,396.25,396.25,396.08,396.19,3189.0,392.2423,392.2423,392.074,392.1829,3189.0
2023-07-11 12:45:00,396.11,396.32,396.1,396.27,9492.0,392.1037,392.3116,392.0938,392.2621,9492.0
2023-07-11 12:50:00,396.29,396.65,396.1,396.65,3490.0,392.2819,392.6382,392.0938,392.6382,3490.0
2023-07-11 12:55:00,396.6,396.66,396.46,396.63,7221.0,392.5887,392.6481,392.4502,392.6184,7221.0
2023-07-11 13:00:00,396.67,396.96,396.61,396.89,9334.0,392.658,392.9451,392.5986,392.8758,9334.0
2023-07-11 13:05:00,397.0,397.25,396.83,396.87,12688.0,392.9847,393.2322,392.8164,392.856,12688.0
2023-07-11 13:10:00,396.73,397.04,396.65,397.0,5908.0,392.7174,393.0243,392.6382,392.9847,5908.0
2023-07-11 13:15:00,396.96,397.07,396.8,396.84,8894.0,392.9451,393.054,392.7867,392.8263,8894.0
2023-07-11 13:20:00,396.88,397.09,396.87,397.09,21475.0,392.8659,393.0738,392.856,393.0738,21475.0
2023-07-11 13:25:00,397.06,397.25,396.83,396.91,7862.0,393.0441,393.2322,392.8164,392.8956,7862.0
2023-07-11 13:30:00,396.92,397.15,396.81,396.96,9777.0,392.9055,393.1332,392.7966,392.9451,9777.0
2023-07-11 13:35:00,396.96,396.97,396.6,396.72,4661.0,392.9451,392.955,392.5887,392.7075,4661.0
2023-07-11 13:40:00,396.67,396.93,396.5,396.73,11857.0,392.658,392.9154,392.4897,392.7174,11857.0
2023-07-11 13:45:00,396.7,396.83,396.52,396.78,6171.0,392.6877,392.8164,392.5095,392.7669,6171.0
2023-07-11 13:50:00,396.76,396.91,396.64,396.67,2473.0,392.7471,392.8956,392.6283,392.658,2473.0
2023-07-11 13:55:00,396.69,397.01,396.64,396.76,8222.0,392.6778,392.9946,392.6283,392.7471,8222.0
2023-07-11 14:00:00,396.95,397.02,396.85,396.89,5468.0,392.9352,393.0045,392.8362,392.8758,5468.0
2023-07-11 14:05:00,396.86,397.0,396.79,397.0,1200.0,392.8461,392.9847,392.7768,392.9847,1200.0
2023-07-11 14:10:00,396.83,396.83,396.42,396.55,3151.0,392.8164,392.8164,392.4106,392.5392,3151.0
2023-07-11 14:15:00,396.52,396.69,396.51,396.62,5493.0,392.5095,392.6778,392.4996,392.6085,5493.0
2023-07-11 14:20:00,396.62,396.66,396.44,396.54,4212.0,392.6085,392.6481,392.4304,392.5293,4212.0
2023-07-11 14:25:00,396.54,396.8,396.45,396.8,4943.0,392.5293,392.7867,392.4403,392.7867,4943.0
2023-07-11 14:30:00,396.8,396.82,396.68,396.73,6846.0,392.7867,392.8065,392.6679,392.7174,6846.0
2023-07-11 14:35:00,396.56,396.77,396.27,396.77,11508.0,392.5491,392.757,392.2621,392.757,11508.0
2023-07-11 14:40:00,396.89,397.11,396.84,397.11,2998.0,392.8758,393.0936,392.8263,393.0936,2998.0
2023-07-11 14:45:00,397.04,397.07,396.85,396.99,8373.0,393.0243,393.054,392.8362,392.9748,8373.0
2023-07-11 14:50:00,397.03,397.09,396.86,396.92,14343.0,393.0144,393.0738,392.8461,392.9055,14343.0
2023-07-11 14:55:00,396.89,397.0,396.78,396.88,4329.0,392.8758,392.9847,392.7669,392.8659,4329.0
2023-07-11 15:00:00,396.88,396.99,396.69,396.77,11859.0,392.8659,392.9748,392.6778,392.757,11859.0
2023-07-11 15:05:00,396.77,397.04,396.61,397.04,10393.0,392.757,393.0243,392.5986,393.0243,10393.0
2023-07-11 15:10:00,396.96,397.1,396.91,396.95,16208.0,392.9451,393.0837,392.8956,392.9352,16208.0
2023-07-11 15:15:00,396.95,397.3,396.95,397.29,9117.0,392.9352,393.2817,392.9352,393.2718,9117.0
2023-07-11 15:20:00,397.21,397.31,397.03,397.05,14717.0,393.1926,393.2916,393.0144,393.0342,14717.0
2023-07-11 15:25:00,397.05,397.1,396.9,396.97,11884.0,393.0342,393.0837,392.8857,392.955,11884.0
2023-07-11 15:30:00,396.9,397.02,396.66,396.73,8678.0,392.8857,393.0045,392.6481,392.7174,8678.0
2023-07-11 15:35:00,396.73,397.21,396.7,397.21,14451.0,392.7174,393.1926,392.6877,393.1926,14451.0
2023-07-11 15:40:00,397.22,397.98,397.21,397.97,28982.0,393.2025,393.9548,393.1926,393.9449,28982.0
2023-07-11 15:45:00,397.99,398.38,397.79,398.3,44962.0,393.9647,394.3507,393.7667,394.2715,44962.0
2023-07-11 15:50:00,398.43,398.46,397.81,397.81,43911.0,394.4002,394.4299,393.7865,393.7865,43911.0
2023-07-11 15:55:00,397.9,398.34,397.79,397.79,77984.0,393.8756,394.3111,393.7667,393.7667,77984.0
2023-07-12 09:30:00,399.0,400.47,398.71,400.4,112052.0,394.9645,396.4196,394.6774,396.3503,112052.0
2023-07-12 09:35:00,400.48,401.36,399.36,399.72,35968.0,396.4295,397.3006,395.3208,395.6772,35968.0
2023-07-12 09:40:00,399.63,400.08,399.2,399.76,35620.0,395.5881,396.0335,395.1624,395.7168,35620.0
2023-07-12 09:45:00,399.63,399.96,399.4,399.74,21863.0,395.5881,395.9148,395.3604,395.697,21863.0
2023-07-12 09:50:00,399.65,400.34,399.46,400.31,17213.0,395.6079,396.2909,395.4198,396.2612,17213.0
2023-07-12 09:55:00,400.28,401.18,399.88,401.03,16741.0,396.2315,397.1224,395.8356,396.9739,16741.0
2023-07-12 10:00:00,401.08,401.66,400.37,401.66,18834.0,397.0234,397.5976,396.3206,397.5976,18834.0
2023-07-12 10:05:00,401.65,402.1,401.15,402.1,45316.0,397.5877,398.0331,397.0927,398.0331,45316.0
2023-07-12 10:10:00,401.99,402.67,401.95,402.28,18036.0,397.9242,398.5973,397.8846,398.2113,18036.0
2023-07-12 10:15:00,402.27,402.85,402.22,402.68,23907.0,398.2014,398.7755,398.1519,398.6072,23907.0
2023-07-12 10:20:00,402.52,402.75,402.05,402.31,12648.0,398.4489,398.6765,397.9836,398.241,12648.0
2023-07-12 10:25:00,402.41,402.76,402.11,402.25,15440.0,398.34,398.6864,398.043,398.1816,15440.0
2023-07-12 10:30:00,402.36,402.72,401.76,401.94,9775.0,398.2905,398.6468,397.6965,397.8747,9775.0
2023-07-12 10:35:00,401.9,401.9,401.49,401.62,21540.0,397.8351,397.8351,397.4293,397.558,21540.0
2023-07-12 10:40:00,401.68,402.17,401.54,401.65,12069.0,397.6174,398.1024,397.4788,397.5877,12069.0
2023-07-12 10:45:00,401.68,401.78,401.52,401.64,6778.0,397.6174,397.7163,397.459,397.5778,6778.0
2023-07-12 10:50:00,401.67,402.26,401.67,402.17,11596.0,397.6075,398.1915,397.6075,398.1024,11596.0
2023-07-12 10:55:00,402.17,402.9,402.05,402.88,16423.0,398.1024,398.825,397.9836,398.8052,16423.0
2023-07-12 11:00:00,402.9,403.17,402.01,402.1,12077.0,398.825,399.0923,397.944,398.0331,12077.0
2023-07-12 11:05:00,402.0,402.01,401.23,401.37,13674.0,397.9341,397.944,397.1719,397.3105,13674.0
2023-07-12 11:10:00,401.44,401.7,401.33,401.61,9393.0,397.3798,397.6372,397.2709,397.5481,9393.0
2023-07-12 11:15:00,401.61,401.71,401.27,401.71,9454.0,397.5481,397.6471,397.2115,397.6471,9454.0
2023-07-12 11:20:00,401.71,401.71,401.45,401.57,7925.0,397.6471,397.6471,397.3897,397.5085,7925.0
2023-07-12 11:25:00,401.62,401.65,401.01,401.08,15673.0,397.558,397.5877,396.9541,397.0234,15673.0
2023-07-12 11:30:00,401.08,401.23,400.78,400.78,13105.0,397.0234,397.1719,396.7265,396.7265,13105.0
2023-07-12 11:35:00,400.78,400.97,400.44,400.55,12008.0,396.7265,396.9145,396.3899,396.4988,12008.0
2023-07-12 11:40:00,400.52,400.53,399.51,399.89,22230.0,396.4691,396.479,395.4693,395.8455,22230.0
2023-07-12 11:45:00,399.97,400.51,399.81,400.48,14774.0,395.9246,396.4592,395.7663,396.4295,14774.0
2023-07-12 11:50:00,400.41,400.42,399.77,400.09,14487.0,396.3602,396.3701,395.7267,396.0434,14487.0
2023-07-12 11:55:00,400.11,400.31,399.6,399.72,9520.0,396.0632,396.2612,395.5584,395.6772,9520.0
2023-07-12 12:00:00,399.74,400.23,399.73,400.06,6796.0,395.697,396.182,395.6871,396.0137,6796.0
2023-07-12 12:05:00,400.05,400.27,399.77,399.79,6313.0,396.0038,396.2216,395.7267,395.7465,6313.0
2023-07-12 12:10:00,399.75,400.27,399.75,400.03,3990.0,395.7069,396.2216,395.7069,395.984,3990.0
2023-07-12 12:15:00,400.1,400.13,399.3,399.57,18778.0,396.0533,396.083,395.2614,395.5287,18778.0
2023-07-12 12:20:00,399.41,399.78,399.39,399.5,4240.0,395.3703,395.7366,395.3505,395.4594,4240.0
2023-07-12 12:25:00,399.49,399.51,399.22,399.24,7015.0,395.4495,395.4693,395.1822,395.202,7015.0
2023-07-12 12:30:00,399.29,399.39,399.0,399.39,9158.0,395.2515,395.3505,394.9645,395.3505,9158.0
2023-07-12 12:35:00,399.4,399.82,399.4,399.73,11511.0,395.3604,395.7762,395.3604,395.6871,11511.0
2023-07-12 12:40:00,399.93,400.24,399.75,399.86,11867.0,395.8851,396.1919,395.7069,395.8158,11867.0
2023-07-12 12:45:00,399.81,400.22,399.79,400.16,5152.0,395.7663,396.1721,395.7465,396.1127,5152.0
2023-07-12 12:50:00,400.13,400.13,399.78,399.82,6396.0,396.083,396.083,395.7366,395.7762,6396.0
2023-07-12 12:55:00,399.85,400.03,399.55,399.62,7556.0,395.8059,395.984,395.5089,395.5782,7556.0
2023-07-12 13:00:00,399.7,399.9,399.7,399.75,10697.0,395.6574,395.8554,395.6574,395.7069,10697.0
2023-07-12 13:05:00,399.74,399.78,399.51,399.62,5344.0,395.697,395.7366,395.4693,395.5782,5344.0
2023-07-12 13:10:00,399.51,399.96,399.51,399.85,7321.0,395.4693,395.9148,395.4693,395.8059,7321.0
2023-07-12 13:15:00,399.86,400.06,399.84,399.96,5804.0,395.8158,396.0137,395.796,395.9148,5804.0
2023-07-12 13:20:00,399.94,400.46,399.93,400.34,13792.0,395.895,396.4097,395.8851,396.2909,13792.0
2023-07-12 13:25:00,400.34,400.89,400.33,400.82,17981.0,396.2909,396.8353,396.281,396.7661,17981.0
2023-07-12 13:30:00,400.84,400.9,400.75,400.81,6036.0,396.7859,396.8452,396.6968,396.7562,6036.0
2023-07-12 13:35:00,400.81,400.9,400.44,400.51,10862.0,396.7562,396.8452,396.3899,396.4592,10862.0
2023-07-12 13:40:00,400.53,400.62,400.37,400.62,8112.0,396.479,396.5681,396.3206,396.5681,8112.0
2023-07-12 13:45:00,400.58,400.58,400.2,400.4,17432.0,396.5285,396.5285,396.1523,396.3503,17432.0
2023-07-12 13:50:00,400.53,400.61,400.39,400.61,2775.0,396.479,396.5582,396.3404,396.5582,2775.0
2023-07-12 13:55:00,400.61,400.63,400.36,400.61,6632.0,396.5582,396.578,396.3107,396.5582,6632.0
2023-07-12 14:00:00,400.58,400.58,400.38,400.51,5411.0,396.5285,396.5285,396.3305,396.4592,5411.0
2023-07-12 14:05:00,400.53,400.79,400.45,400.67,8265.0,396.479,396.7364,396.3998,396.6176,8265.0
2023-07-12 14:10:00,400.75,400.93,400.59,400.93,6241.0,396.6968,396.8749,396.5384,396.8749,6241.0
2023-07-12 14:15:00,400.98,401.03,400.58,400.58,5930.0,396.9244,396.9739,396.5285,396.5285,5930.0
2023-07-12 14:20:00,400.53,400.67,400.5,400.57,5383.0,396.479,396.6176,396.4493,396.5186,5383.0
2023-07-12 14:25:00,400.62,400.78,400.55,400.78,4911.0,396.5681,396.7265,396.4988,396.7265,4911.0
2023-07-12 14:30:00,400.76,400.79,400.62,400.76,7042.0,396.7067,396.7364,396.5681,396.7067,7042.0
2023-07-12 14:35:00,400.78,400.87,400.65,400.83,7041.0,396.7265,396.8155,396.5978,396.776,7041.0
2023-07-12 14:40:00,400.58,400.66,400.39,400.66,7036.0,396.5285,396.6077,396.3404,396.6077,7036.0
2023-07-12 14:45:00,400.64,400.64,400.44,400.58,9548.0,396.5879,396.5879,396.3899,396.5285,9548.0
2023-07-12 14:50:00,400.63,400.78,400.42,400.71,6704.0,396.578,396.7265,396.3701,396.6572,6704.0
2023-07-12 14:55:00,400.7,400.76,400.51,400.63,5508.0,396.6473,396.7067,396.4592,396.578,5508.0
2023-07-12 15:00:00,400.59,400.76,400.45,400.76,7151.0,396.5384,396.7067,396.3998,396.7067,7151.0
2023-07-12 15:05:00,400.86,400.86,400.61,400.68,7238.0,396.8056,396.8056,396.5582,396.6275,7238.0
2023-07-12 15:10:00,400.65,401.0,400.54,400.93,15519.0,396.5978,396.9442,396.4889,396.8749,15519.0
2023-07-12 15:15:00,400.86,400.93,400.63,400.63,5173.0,396.8056,396.8749,396.578,396.578,5173.0
2023-07-12 15:20:00,400.63,400.63,400.26,400.47,33385.0,396.578,396.578,396.2117,396.4196,33385.0
2023-07-12 15:25:00,400.37,400.89,400.24,400.83,24667.0,396.3206,396.8353,396.1919,396.776,24667.0
2023-07-12 15:30:00,400.83,401.08,400.68,401.0,20729.0,396.776,397.0234,396.6275,396.9442,20729.0
2023-07-12 15:35:00,401.03,401.28,400.88,400.89,7115.0,396.9739,397.2214,396.8254,396.8353,7115.0
2023-07-12 15:40:00,400.83,401.14,400.69,400.93,11483.0,396.776,397.0828,396.6374,396.8749,11483.0
2023-07-12 15:45:00,400.98,400.98,400.61,400.68,21366.0,396.9244,396.9244,396.5582,396.6275,21366.0
2023-07-12 15:50:00,400.66,400.72,400.36,400.69,45106.0,396.6077,396.6671,396.3107,396.6374,45106.0
2023-07-12 15:55:00,400.69,400.83,400.46,400.82,94596.0,396.6374,396.776,396.4097,396.7661,94596.0
2023-07-13 09:30:00,403.0,403.24,402.43,402.49,32934.0,398.924,399.1616,398.3598,398.4192,32934.0
2023-07-13 09:35:00,402.46,402.73,401.47,401.5,3619.0,398.3895,398.6567,397.4095,397.4392,3619.0
2023-07-13 09:40:00,401.59,402.37,401.59,402.19,7531.0,397.5283,398.3004,397.5283,398.1222,7531.0
2023-07-13 09:45:00,402.09,402.81,401.92,402.37,5529.0,398.0232,398.7359,397.8549,398.3004,5529.0
2023-07-13 09:50:00,402.37,402.43,402.11,402.29,5800.0,398.3004,398.3598,398.043,398.2212,5800.0
2023-07-13 09:55:00,402.32,402.37,402.01,402.22,9387.0,398.2509,398.3004,397.944,398.1519,9387.0
2023-07-13 10:00:00,402.21,402.21,401.2,401.25,15303.0,398.142,398.142,397.1422,397.1917,15303.0
2023-07-13 10:05:00,401.1,401.58,401.1,401.55,16139.0,397.0432,397.5184,397.0432,397.4887,16139.0
2023-07-13 10:10:00,401.53,401.54,400.74,400.74,13338.0,397.4689,397.4788,396.6869,396.6869,13338.0
2023-07-13 10:15:00,400.86,400.96,400.73,400.85,11758.0,396.8056,396.9046,396.677,396.7957,11758.0
2023-07-13 10:20:00,400.91,401.24,400.86,401.19,17655.0,396.8551,397.1818,396.8056,397.1323,17655.0
2023-07-13 10:25:00,401.16,401.43,401.05,401.4,10068.0,397.1026,397.3699,396.9937,397.3402,10068.0
2023-07-13 10:30:00,401.43,402.09,401.42,402.08,4746.0,397.3699,398.0232,397.36,398.0133,4746.0
2023-07-13 10:35:00,402.07,402.17,401.53,401.89,12792.0,398.0034,398.1024,397.4689,397.8252,12792.0
2023-07-13 10:40:00,402.02,402.07,401.57,401.64,6432.0,397.9539,398.0034,397.5085,397.5778,6432.0
2023-07-13 10:45:00,401.67,401.77,401.53,401.64,4131.0,397.6075,397.7064,397.4689,397.5778,4131.0
2023-07-13 10:50:00,401.7,401.88,401.47,401.88,20029.0,397.6372,397.8153,397.4095,397.8153,20029.0
2023-07-13 10:55:00,401.78,402.14,401.69,401.98,6071.0,397.7163,398.0727,397.6273,397.9143,6071.0
2023-07-13 11:00:00,402.05,402.53,402.05,402.53,7590.0,397.9836,398.4588,397.9836,398.4588,7590.0
2023-07-13 11:05:00,402.53,402.53,401.99,401.99,4388.0,398.4588,398.4588,397.9242,397.9242,4388.0
2023-07-13 11:10:00,401.98,402.07,401.6,401.98,9330.0,397.9143,398.0034,397.5382,397.9143,9330.0
2023-07-13 11:15:00,402.02,402.26,401.88,401.88,8578.0,397.9539,398.1915,397.8153,397.8153,8578.0
2023-07-13 11:20:00,401.88,401.88,401.62,401.77,8673.0,397.8153,397.8153,397.558,397.7064,8673.0
2023-07-13 11:25:00,401.77,402.02,401.54,401.57,11242.0,397.7064,397.9539,397.4788,397.5085,11242.0
2023-07-13 11:30:00,401.55,401.79,401.49,401.55,8182.0,397.4887,397.7262,397.4293,397.4887,8182.0
2023-07-13 11:35:00,401.5,401.98,401.42,401.84,6375.0,397.4392,397.9143,397.36,397.7757,6375.0
2023-07-13 11:40:00,401.83,401.95,401.72,401.83,5688.0,397.7658,397.8846,397.657,397.7658,5688.0
2023-07-13 11:45:00,401.77,402.12,401.77,402.09,6061.0,397.7064,398.0529,397.7064,398.0232,6061.0
2023-07-13 11:50:00,402.0,402.09,401.72,401.73,8540.0,397.9341,398.0232,397.657,397.6668,8540.0
2023-07-13 11:55:00,401.67,402.01,401.64,402.01,6574.0,397.6075,397.944,397.5778,397.944,6574.0
2023-07-13 12:00:00,402.07,402.11,401.91,402.04,4486.0,398.0034,398.043,397.845,397.9737,4486.0
2023-07-13 12:05:00,402.12,402.14,401.85,401.87,7707.0,398.0529,398.0727,397.7856,397.8054,7707.0
2023-07-13 12:10:00,401.87,402.05,401.78,401.79,10048.0,397.8054,397.9836,397.7163,397.7262,10048.0
2023-07-13 12:15:00,401.84,401.84,401.45,401.75,11254.0,397.7757,397.7757,397.3897,397.6866,11254.0
2023-07-13 12:20:00,401.62,401.63,401.27,401.46,9630.0,397.558,397.5679,397.2115,397.3996,9630.0
2023-07-13 12:25:00,401.45,401.55,401.1,401.23,7469.0,397.3897,397.4887,397.0432,397.1719,7469.0
2023-07-13 12:30:00,401.18,401.58,401.17,401.49,10189.0,397.1224,397.5184,397.1125,397.4293,10189.0
2023-07-13 12:35:00,401.49,401.87,401.36,401.68,7340.0,397.4293,397.8054,397.3006,397.6174,7340.0
2023-07-13 12:40:00,401.75,401.81,401.49,401.51,4347.0,397.6866,397.746,397.4293,397.4491,4347.0
2023-07-13 12:45:00,401.55,401.55,401.13,401.16,11535.0,397.4887,397.4887,397.0729,397.1026,11535.0
2023-07-13 12:50:00,401.05,401.27,400.93,400.93,23670.0,396.9937,397.2115,396.8749,396.8749,23670.0
2023-07-13 12:55:00,400.94,401.02,400.63,401.0,14446.0,396.8848,396.964,396.578,396.9442,14446.0
2023-07-13 13:00:00,401.01,401.11,400.84,400.97,6682.0,396.9541,397.0531,396.7859,396.9145,6682.0
2023-07-13 13:05:00,401.01,401.18,400.95,401.0,3420.0,396.9541,397.1224,396.8947,396.9442,3420.0
2023-07-13 13:10:00,401.0,401.84,401.0,401.84,4253.0,396.9442,397.7757,396.9442,397.7757,4253.0
2023-07-13 13:15:00,401.92,401.96,401.71,401.84,6016.0,397.8549,397.8945,397.6471,397.7757,6016.0
2023-07-13 13:20:00,401.86,401.93,401.61,401.69,6285.0,397.7955,397.8648,397.5481,397.6273,6285.0
2023-07-13 13:25:00,401.77,401.85,401.74,401.83,4806.0,397.7064,397.7856,397.6767,397.7658,4806.0
2023-07-13 13:30:00,401.89,402.11,401.88,401.88,2280.0,397.8252,398.043,397.8153,397.8153,2280.0
2023-07-13 13:35:00,401.94,402.04,401.94,402.01,4879.0,397.8747,397.9737,397.8747,397.944,4879.0
2023-07-13 13:40:00,402.0,402.0,401.78,401.91,3415.0,397.9341,397.9341,397.7163,397.845,3415.0
2023-07-13 13:45:00,401.93,402.02,401.82,401.99,5156.0,397.8648,397.9539,397.7559,397.9242,5156.0
2023-07-13 13:50:00,401.86,401.86,401.48,401.62,5396.0,397.7955,397.7955,397.4194,397.558,5396.0
2023-07-13 13:55:00,401.55,401.63,401.33,401.6,5199.0,397.4887,397.5679,397.2709,397.5382,5199.0
2023-07-13 14:00:00,401.57,401.7,401.51,401.52,3747.0,397.5085,397.6372,397.4491,397.459,3747.0
2023-07-13 14:05:00,401.59,401.76,401.34,401.76,7084.0,397.5283,397.6965,397.2808,397.6965,7084.0
2023-07-13 14:10:00,401.83,401.9,401.53,401.63,4008.0,397.7658,397.8351,397.4689,397.5679,4008.0
2023-07-13 14:15:00,401.62,401.83,401.49,401.5,4498.0,397.558,397.7658,397.4293,397.4392,4498.0
2023-07-13 14:20:00,401.56,401.61,401.44,401.49,3062.0,397.4986,397.5481,397.3798,397.4293,3062.0
2023-07-13 14:25:00,401.5,401.51,401.27,401.29,5876.0,397.4392,397.4491,397.2115,397.2313,5876.0
2023-07-13 14:30:00,401.24,401.39,401.17,401.37,3447.0,397.1818,397.3303,397.1125,397.3105,3447.0
2023-07-13 14:35:00,401.38,401.47,401.19,401.19,8991.0,397.3204,397.4095,397.1323,397.1323,8991.0
2023-07-13 14:40:00,401.09,401.34,401.09,401.31,6814.0,397.0333,397.2808,397.0333,397.2511,6814.0
2023-07-13 14:45:00,401.35,401.54,401.35,401.43,3825.0,397.2907,397.4788,397.2907,397.3699,3825.0
2023-07-13 14:50:00,401.53,401.62,401.37,401.37,10079.0,397.4689,397.558,397.3105,397.3105,10079.0
2023-07-13 14:55:00,401.36,401.39,401.1,401.26,11849.0,397.3006,397.3303,397.0432,397.2016,11849.0
2023-07-13 15:00:00,401.22,401.27,401.01,401.13,3746.0,397.162,397.2115,396.9541,397.0729,3746.0
2023-07-13 15:05:00,401.12,401.18,401.01,401.06,7175.0,397.063,397.1224,396.9541,397.0036,7175.0
2023-07-13 15:10:00,401.04,401.51,400.99,401.3,6741.0,396.9838,397.4491,396.9343,397.2412,6741.0
2023-07-13 15:15:00,401.3,401.43,401.12,401.25,5885.0,397.2412,397.3699,397.063,397.1917,5885.0
2023-07-13 15:20:00,401.33,401.68,401.28,401.51,6814.0,397.2709,397.6174,397.2214,397.4491,6814.0
2023-07-13 15:25:00,401.47,401.94,401.47,401.8,9322.0,397.4095,397.8747,397.4095,397.7361,9322.0
2023-07-13 15:30:00,401.76,401.81,401.47,401.47,15684.0,397.6965,397.746,397.4095,397.4095,15684.0
2023-07-13 15:35:00,401.47,401.63,401.19,401.63,5399.0,397.4095,397.5679,397.1323,397.5679,5399.0
2023-07-13 15:40:00,401.63,401.74,401.45,401.7,15566.0,397.5679,397.6767,397.3897,397.6372,15566.0
2023-07-13 15:45:00,401.65,401.65,401.1,401.1,16556.0,397.5877,397.5877,397.0432,397.0432,16556.0
2023-07-13 15:50:00,401.0,401.3,400.79,400.94,30539.0,396.9442,397.2412,396.7364,396.8848,30539.0
2023-07-13 15:55:00,400.98,401.21,400.46,400.46,103990.0,396.9244,397.1521,396.4097,396.4097,103990.0
2023-07-14 09:30:00,402.12,402.54,400.75,400.82,69815.0,398.0529,398.4687,396.6968,396.7661,69815.0
2023-07-14 09:35:00,400.91,401.26,400.29,400.92,22156.0,396.8551,397.2016,396.2414,396.865,22156.0
2023-07-14 09:40:00,401.32,401.76,401.0,401.09,17231.0,397.261,397.6965,396.9442,397.0333,17231.0
2023-07-14 09:45:00,401.0,401.56,400.55,401.41,17281.0,396.9442,397.4986,396.4988,397.3501,17281.0
2023-07-14 09:50:00,401.43,401.75,400.85,401.59,25917.0,397.3699,397.6866,396.7957,397.5283,25917.0
2023-07-14 09:55:00,401.67,402.3,401.67,402.1,17439.0,397.6075,398.2311,397.6075,398.0331,17439.0
2023-07-14 10:00:00,401.98,402.27,401.28,401.82,19420.0,397.9143,398.2014,397.2214,397.7559,19420.0
2023-07-14 10:05:00,401.87,402.65,401.76,402.39,16852.0,397.8054,398.5775,397.6965,398.3202,16852.0
2023-07-14 10:10:00,402.4,402.62,402.09,402.58,11540.0,398.3301,398.5478,398.0232,398.5083,11540.0
2023-07-14 10:15:00,402.61,403.08,402.02,402.34,31263.0,398.5379,399.0032,397.9539,398.2707,31263.0
2023-07-14 10:20:00,402.33,403.24,402.33,402.89,11506.0,398.2608,399.1616,398.2608,398.8151,11506.0
2023-07-14 10:25:00,402.76,402.91,402.1,402.11,7709.0,398.6864,398.8349,398.0331,398.043,7709.0
2023-07-14 10:30:00,402.11,402.15,401.18,401.88,12764.0,398.043,398.0826,397.1224,397.8153,12764.0
2023-07-14 10:35:00,401.85,402.0,401.43,401.68,13028.0,397.7856,397.9341,397.3699,397.6174,13028.0
2023-07-14 10:40:00,401.68,401.73,401.5,401.64,9755.0,397.6174,397.6668,397.4392,397.5778,9755.0
2023-07-14 10:45:00,401.69,402.01,401.5,401.94,9387.0,397.6273,397.944,397.4392,397.8747,9387.0
2023-07-14 10:50:00,401.91,402.32,401.88,402.28,12163.0,397.845,398.2509,397.8153,398.2113,12163.0
2023-07-14 10:55:00,402.3,402.43,402.14,402.41,5363.0,398.2311,398.3598,398.0727,398.34,5363.0
2023-07-14 11:00:00,402.21,402.5,402.07,402.41,7897.0,398.142,398.4291,398.0034,398.34,7897.0
2023-07-14 11:05:00,402.32,402.44,402.13,402.3,4912.0,398.2509,398.3697,398.0628,398.2311,4912.0
2023-07-14 11:10:00,402.34,402.4,402.11,402.33,9106.0,398.2707,398.3301,398.043,398.2608,9106.0
2023-07-14 11:15:00,402.4,402.42,402.24,402.29,3736.0,398.3301,398.3499,398.1717,398.2212,3736.0
2023-07-14 11:20:00,402.3,402.37,402.14,402.28,5036.0,398.2311,398.3004,398.0727,398.2113,5036.0
2023-07-14 11:25:00,402.45,402.6,402.15,402.22,7841.0,398.3796,398.528,398.0826,398.1519,7841.0
2023-07-14 11:30:00,402.25,402.52,402.21,402.27,9556.0,398.1816,398.4489,398.142,398.2014,9556.0
2023-07-14 11:35:00,402.28,402.71,402.26,402.43,10024.0,398.2113,398.6369,398.1915,398.3598,10024.0
2023-07-14 11:40:00,402.37,402.5,402.05,402.13,8458.0,398.3004,398.4291,397.9836,398.0628,8458.0
2023-07-14 11:45:00,402.13,402.3,402.0,402.18,11478.0,398.0628,398.2311,397.9341,398.1123,11478.0
2023-07-14 11:50:00,402.1,402.31,401.82,402.31,10042.0,398.0331,398.241,397.7559,398.241,10042.0
2023-07-14 11:55:00,402.33,402.33,402.15,402.23,4819.0,398.2608,398.2608,398.0826,398.1618,4819.0
2023-07-14 12:00:00,402.15,402.24,402.09,402.18,7034.0,398.0826,398.1717,398.0232,398.1123,7034.0
2023-07-14 12:05:00,402.09,402.23,402.0,402.1,8630.0,398.0232,398.1618,397.9341,398.0331,8630.0
2023-07-14 12:10:00,402.12,402.21,401.83,401.88,10529.0,398.0529,398.142,397.7658,397.8153,10529.0
2023-07-14 12:15:00,401.85,402.06,401.82,401.85,4503.0,397.7856,397.9935,397.7559,397.7856,4503.0
2023-07-14 12:20:00,401.87,402.0,401.66,401.66,5674.0,397.8054,397.9341,397.5976,397.5976,5674.0
2023-07-14 12:25:00,401.63,402.07,401.58,401.9,13790.0,397.5679,398.0034,397.5184,397.8351,13790.0
2023-07-14 12:30:00,401.9,402.3,401.84,402.3,9420.0,397.8351,398.2311,397.7757,398.2311,9420.0
2023-07-14 12:35:00,402.33,402.64,402.28,402.42,7155.0,398.2608,398.5676,398.2113,398.3499,7155.0
2023-07-14 12:40:00,402.42,402.42,402.09,402.09,3547.0,398.3499,398.3499,398.0232,398.0232,3547.0
2023-07-14 12:45:00,402.14,402.43,402.07,402.43,6214.0,398.0727,398.3598,398.0034,398.3598,6214.0
2023-07-14 12:50:00,402.41,402.6,402.37,402.42,6847.0,398.34,398.528,398.3004,398.3499,6847.0
2023-07-14 12:55:00,402.41,402.5,402.26,402.49,6027.0,398.34,398.4291,398.1915,398.4192,6027.0
2023-07-14 13:00:00,402.45,402.6,402.29,402.6,7856.0,398.3796,398.528,398.2212,398.528,7856.0
2023-07-14 13:05:00,402.5,402.67,402.36,402.53,6814.0,398.4291,398.5973,398.2905,398.4588,6814.0
2023-07-14 13:10:00,402.69,402.74,402.48,402.48,6904.0,398.6171,398.6666,398.4093,398.4093,6904.0
2023-07-14 13:15:00,402.49,402.56,402.37,402.52,3872.0,398.4192,398.4885,398.3004,398.4489,3872.0
2023-07-14 13:20:00,402.54,402.55,402.35,402.41,5946.0,398.4687,398.4786,398.2806,398.34,5946.0
2023-07-14 13:25:00,402.35,402.56,402.33,402.56,4210.0,398.2806,398.4885,398.2608,398.4885,4210.0
2023-07-14 13:30:00,402.61,402.64,402.28,402.43,10548.0,398.5379,398.5676,398.2113,398.3598,10548.0
2023-07-14 13:35:00,402.41,402.52,402.35,402.38,1551.0,398.34,398.4489,398.2806,398.3103,1551.0
2023-07-14 13:40:00,402.38,402.53,402.3,402.36,7581.0,398.3103,398.4588,398.2311,398.2905,7581.0
2023-07-14 13:45:00,402.35,402.6,402.25,402.5,4730.0,398.2806,398.528,398.1816,398.4291,4730.0
2023-07-14 13:50:00,402.53,402.53,402.31,402.31,3950.0,398.4588,398.4588,398.241,398.241,3950.0
2023-07-14 13:55:00,402.33,402.4,402.12,402.33,7193.0,398.2608,398.3301,398.0529,398.2608,7193.0
2023-07-14 14:00:00,402.39,402.72,402.33,402.72,3597.0,398.3202,398.6468,398.2608,398.6468,3597.0
2023-07-14 14:05:00,402.67,402.8,402.63,402.63,3382.0,398.5973,398.726,398.5577,398.5577,3382.0
2023-07-14 14:10:00,402.65,402.9,402.62,402.9,5437.0,398.5775,398.825,398.5478,398.825,5437.0
2023-07-14 14:15:00,402.9,402.97,402.58,402.77,3527.0,398.825,398.8943,398.5083,398.6963,3527.0
2023-07-14 14:20:00,402.67,402.72,402.58,402.7,2898.0,398.5973,398.6468,398.5083,398.627,2898.0
2023-07-14 14:25:00,402.7,402.83,402.55,402.55,3997.0,398.627,398.7557,398.4786,398.4786,3997.0
2023-07-14 14:30:00,402.66,402.84,402.63,402.63,8016.0,398.5874,398.7656,398.5577,398.5577,8016.0
2023-07-14 14:35:00,402.61,402.76,402.49,402.75,2977.0,398.5379,398.6864,398.4192,398.6765,2977.0
2023-07-14 14:40:00,402.81,402.82,402.49,402.58,7385.0,398.7359,398.7458,398.4192,398.5083,7385.0
2023-07-14 14:45:00,402.5,402.57,402.3,402.45,4435.0,398.4291,398.4984,398.2311,398.3796,4435.0
2023-07-14 14:50:00,402.45,402.65,402.43,402.59,2227.0,398.3796,398.5775,398.3598,398.5182,2227.0
2023-07-14 14:55:00,402.56,402.62,402.37,402.48,6188.0,398.4885,398.5478,398.3004,398.4093,6188.0
2023-07-14 15:00:00,402.48,402.49,402.19,402.46,10536.0,398.4093,398.4192,398.1222,398.3895,10536.0
2023-07-14 15:05:00,402.27,402.67,402.26,402.56,10564.0,398.2014,398.5973,398.1915,398.4885,10564.0
2023-07-14 15:10:00,402.64,403.14,402.55,403.14,13795.0,398.5676,399.0626,398.4786,399.0626,13795.0
2023-07-14 15:15:00,403.14,403.49,403.08,403.24,17910.0,399.0626,399.409,399.0032,399.1616,17910.0
2023-07-14 15:20:00,403.29,403.29,402.79,402.9,6547.0,399.2111,399.2111,398.7161,398.825,6547.0
2023-07-14 15:25:00,402.93,403.15,402.87,403.15,7691.0,398.8547,399.0725,398.7953,399.0725,7691.0
2023-07-14 15:30:00,403.23,403.23,402.93,403.08,10299.0,399.1517,399.1517,398.8547,399.0032,10299.0
2023-07-14 15:35:00,403.01,403.06,402.82,402.85,8497.0,398.9339,398.9834,398.7458,398.7755,8497.0
2023-07-14 15:40:00,402.87,402.95,402.68,402.68,16808.0,398.7953,398.8745,398.6072,398.6072,16808.0
2023-07-14 15:45:00,402.67,402.96,402.58,402.77,16693.0,398.5973,398.8844,398.5083,398.6963,16693.0
2023-07-14 15:50:00,402.7,402.85,402.28,402.53,23584.0,398.627,398.7755,398.2113,398.4588,23584.0
2023-07-14 15:55:00,402.54,402.82,402.05,402.69,140618.0,398.4687,398.7458,397.9836,398.6171,140618.0
2023-07-17 09:30:00,401.95,402.84,401.15,401.21,29199.0,397.8846,398.7656,397.0927,397.1521,29199.0
2023-07-17 09:35:00,401.4,402.14,401.12,401.94,11854.0,397.3402,398.0727,397.063,397.8747,11854.0
2023-07-17 09:40:00,401.99,402.7,401.83,402.02,18779.0,397.9242,398.627,397.7658,397.9539,18779.0
2023-07-17 09:45:00,402.14,402.34,401.75,402.33,10761.0,398.0727,398.2707,397.6866,398.2608,10761.0
2023-07-17 09:50:00,402.29,402.93,402.28,402.58,13530.0,398.2212,398.8547,398.2113,398.5083,13530.0
2023-07-17 09:55:00,402.92,403.16,402.68,402.79,10038.0,398.8448,399.0824,398.6072,398.7161,10038.0
2023-07-17 10:00:00,402.79,403.15,402.5,402.72,9765.0,398.7161,399.0725,398.4291,398.6468,9765.0
2023-07-17 10:05:00,402.73,403.63,402.42,403.38,34868.0,398.6567,399.5476,398.3499,399.3002,34868.0
2023-07-17 10:10:00,403.33,403.44,403.01,403.25,14707.0,399.2507,399.3596,398.9339,399.1715,14707.0
2023-07-17 10:15:00,403.3,403.39,402.8,402.96,15897.0,399.221,399.3101,398.726,398.8844,15897.0
2023-07-17 10:20:00,402.98,403.03,402.46,402.57,8895.0,398.9042,398.9537,398.3895,398.4984,8895.0
2023-07-17 10:25:00,402.75,402.75,402.24,402.71,11517.0,398.6765,398.6765,398.1717,398.6369,11517.0
2023-07-17 10:30:00,402.64,403.04,402.55,403.01,44092.0,398.5676,398.9636,398.4786,398.9339,44092.0
2023-07-17 10:35:00,403.07,403.26,402.82,403.13,22381.0,398.9933,399.1814,398.7458,399.0527,22381.0
2023-07-17 10:40:00,403.2,403.5,403.04,403.45,15987.0,399.122,399.4189,398.9636,399.3695,15987.0
2023-07-17 10:45:00,403.5,404.0,403.4,403.66,17065.0,399.4189,399.9139,399.32,399.5773,17065.0
2023-07-17 10:50:00,403.65,403.8,403.4,403.54,7155.0,399.5674,399.7159,399.32,399.4585,7155.0
2023-07-17 10:55:00,403.49,403.56,403.15,403.44,5308.0,399.409,399.4783,399.0725,399.3596,5308.0
2023-07-17 11:00:00,403.4,403.52,403.05,403.14,4506.0,399.32,399.4387,398.9735,399.0626,4506.0
2023-07-17 11:05:00,403.16,403.29,402.97,403.0,6288.0,399.0824,399.2111,398.8943,398.924,6288.0
2023-07-17 11:10:00,402.91,402.91,402.56,402.86,8173.0,398.8349,398.8349,398.4885,398.7854,8173.0
2023-07-17 11:15:00,402.87,402.88,402.58,402.7,2826.0,398.7953,398.8052,398.5083,398.627,2826.0
2023-07-17 11:20:00,402.57,403.4,402.56,403.4,8075.0,398.4984,399.32,398.4885,399.32,8075.0
2023-07-17 11:25:00,403.47,403.5,403.08,403.08,7782.0,399.3893,399.4189,399.0032,399.0032,7782.0
2023-07-17 11:30:00,403.1,403.23,402.95,403.05,6292.0,399.023,399.1517,398.8745,398.9735,6292.0
2023-07-17 11:35:00,403.2,403.24,402.95,403.0,6070.0,399.122,399.1616,398.8745,398.924,6070.0
2023-07-17 11:40:00,402.94,403.29,402.93,402.94,5028.0,398.8646,399.2111,398.8547,398.8646,5028.0
2023-07-17 11:45:00,402.98,403.08,402.9,402.98,4018.0,398.9042,399.0032,398.825,398.9042,4018.0
2023-07-17 11:50:00,403.04,403.16,402.7,402.7,9257.0,398.9636,399.0824,398.627,398.627,9257.0
2023-07-17 11:55:00,402.84,403.15,402.82,403.15,3557.0,398.7656,399.0725,398.7458,399.0725,3557.0
2023-07-17 12:00:00,403.06,403.06,402.57,402.88,6146.0,398.9834,398.9834,398.4984,398.8052,6146.0
2023-07-17 12:05:00,402.86,402.95,402.72,402.94,4715.0,398.7854,398.8745,398.6468,398.8646,4715.0
2023-07-17 12:10:00,402.94,403.05,402.78,402.81,5903.0,398.8646,398.9735,398.7062,398.7359,5903.0
2023-07-17 12:15:00,402.81,402.92,402.66,402.87,3666.0,398.7359,398.8448,398.5874,398.7953,3666.0
2023-07-17 12:20:00,402.88,403.18,402.87,403.08,4734.0,398.8052,399.1022,398.7953,399.0032,4734.0
2023-07-17 12:25:00,402.99,403.02,402.83,402.83,5927.0,398.9141,398.9438,398.7557,398.7557,5927.0
2023-07-17 12:30:00,402.87,402.89,402.76,402.89,5697.0,398.7953,398.8151,398.6864,398.8151,5697.0
2023-07-17 12:35:00,402.83,402.92,402.72,402.88,3693.0,398.7557,398.8448,398.6468,398.8052,3693.0
2023-07-17 12:40:00,402.94,403.12,402.83,402.84,15206.0,398.8646,399.0428,398.7557,398.7656,15206.0
2023-07-17 12:45:00,402.85,403.14,402.79,402.99,7500.0,398.7755,399.0626,398.7161,398.9141,7500.0
2023-07-17 12:50:00,403.08,403.18,402.99,403.11,3516.0,399.0032,399.1022,398.9141,399.0329,3516.0
2023-07-17 12:55:00,403.17,403.19,402.97,403.06,7151.0,399.0923,399.1121,398.8943,398.9834,7151.0
2023-07-17 13:00:00,403.06,403.06,402.72,402.83,10237.0,398.9834,398.9834,398.6468,398.7557,10237.0
2023-07-17 13:05:00,402.83,403.08,402.78,403.0,14642.0,398.7557,399.0032,398.7062,398.924,14642.0
2023-07-17 13:10:00,403.0,403.0,402.79,402.97,4749.0,398.924,398.924,398.7161,398.8943,4749.0
2023-07-17 13:15:00,402.87,403.03,402.61,402.62,8651.0,398.7953,398.9537,398.5379,398.5478,8651.0
2023-07-17 13:20:00,402.59,402.67,402.4,402.52,10511.0,398.5182,398.5973,398.3301,398.4489,10511.0
2023-07-17 13:25:00,402.5,402.64,402.35,402.64,4354.0,398.4291,398.5676,398.2806,398.5676,4354.0
2023-07-17 13:30:00,402.67,402.67,402.24,402.27,5772.0,398.5973,398.5973,398.1717,398.2014,5772.0
2023-07-17 13:35:00,402.34,402.36,402.24,402.32,12186.0,398.2707,398.2905,398.1717,398.2509,12186.0
2023-07-17 13:40:00,402.32,402.4,402.2,402.22,6284.0,398.2509,398.3301,398.1321,398.1519,6284.0
2023-07-17 13:45:00,402.3,402.3,402.03,402.14,5930.0,398.2311,398.2311,397.9638,398.0727,5930.0
2023-07-17 13:50:00,402.02,402.09,401.63,401.83,13352.0,397.9539,398.0232,397.5679,397.7658,13352.0
2023-07-17 13:55:00,401.9,401.92,401.67,401.78,4437.0,397.8351,397.8549,397.6075,397.7163,4437.0
2023-07-17 14:00:00,401.78,401.82,401.67,401.68,4040.0,397.7163,397.7559,397.6075,397.6174,4040.0
2023-07-17 14:05:00,401.7,401.7,401.34,401.7,6380.0,397.6372,397.6372,397.2808,397.6372,6380.0
2023-07-17 14:10:00,401.71,401.89,401.55,401.8,5459.0,397.6471,397.8252,397.4887,397.7361,5459.0
2023-07-17 14:15:00,401.71,401.76,401.56,401.56,12174.0,397.6471,397.6965,397.4986,397.4986,12174.0
2023-07-17 14:20:00,401.5,401.9,401.49,401.74,7754.0,397.4392,397.8351,397.4293,397.6767,7754.0
2023-07-17 14:25:00,401.71,401.81,401.62,401.73,4538.0,397.6471,397.746,397.558,397.6668,4538.0
2023-07-17 14:30:00,401.7,401.83,401.53,401.72,7100.0,397.6372,397.7658,397.4689,397.657,7100.0
2023-07-17 14:35:00,401.66,401.73,401.39,401.39,6328.0,397.5976,397.6668,397.3303,397.3303,6328.0
2023-07-17 14:40:00,401.44,401.56,401.36,401.43,8770.0,397.3798,397.4986,397.3006,397.3699,8770.0
2023-07-17 14:45:00,401.45,401.84,401.45,401.83,56070.0,397.3897,397.7757,397.3897,397.7658,56070.0
2023-07-17 14:50:00,401.83,402.13,401.76,402.0,17521.0,397.7658,398.0628,397.6965,397.9341,17521.0
2023-07-17 14:55:00,401.92,402.1,401.89,401.96,6335.0,397.8549,398.0331,397.8252,397.8945,6335.0
2023-07-17 15:00:00,401.97,402.0,401.84,401.91,11774.0,397.9044,397.9341,397.7757,397.845,11774.0
2023-07-17 15:05:00,401.98,402.17,401.92,402.16,5816.0,397.9143,398.1024,397.8549,398.0925,5816.0
2023-07-17 15:10:00,402.1,402.49,402.1,402.49,7094.0,398.0331,398.4192,398.0331,398.4192,7094.0
2023-07-17 15:15:00,402.48,403.21,402.37,403.17,20799.0,398.4093,399.1319,398.3004,399.0923,20799.0
2023-07-17 15:20:00,403.17,403.22,402.61,402.88,17392.0,399.0923,399.1418,398.5379,398.8052,17392.0
2023-07-17 15:25:00,402.89,403.03,402.6,402.92,8452.0,398.8151,398.9537,398.528,398.8448,8452.0
2023-07-17 15:30:00,402.85,402.86,402.51,402.66,15381.0,398.7755,398.7854,398.439,398.5874,15381.0
2023-07-17 15:35:00,402.57,402.8,402.54,402.67,12453.0,398.4984,398.726,398.4687,398.5973,12453.0
2023-07-17 15:40:00,402.66,403.06,402.66,402.79,14853.0,398.5874,398.9834,398.5874,398.7161,14853.0
2023-07-17 15:45:00,402.74,402.92,402.62,402.74,25341.0,398.6666,398.8448,398.5478,398.6666,25341.0
2023-07-17 15:50:00,402.67,402.76,402.26,402.58,27594.0,398.5973,398.6864,398.1915,398.5083,27594.0
2023-07-17 15:55:00,402.5,402.5,401.84,402.24,72765.0,398.4291,398.4291,397.7757,398.1717,72765.0
2023-07-18 09:30:00,400.42,401.94,398.36,398.62,62585.0,396.3701,397.8747,394.3309,394.5883,62585.0
2023-07-18 09:35:00,398.95,399.74,398.16,399.33,14529.0,394.915,395.697,394.133,395.2911,14529.0
2023-07-18 09:40:00,399.3,399.91,398.16,398.17,16415.0,395.2614,395.8653,394.133,394.1429,16415.0
2023-07-18 09:45:00,398.35,398.36,396.85,397.32,14899.0,394.321,394.3309,392.8362,393.3015,14899.0
2023-07-18 09:50:00,397.95,398.0,397.14,397.57,29655.0,393.9251,393.9746,393.1233,393.5489,29655.0
2023-07-18 09:55:00,397.59,398.42,397.59,398.25,23943.0,393.5687,394.3903,393.5687,394.222,23943.0
2023-07-18 10:00:00,398.38,398.82,397.89,398.82,17826.0,394.3507,394.7863,393.8657,394.7863,17826.0
2023-07-18 10:05:00,398.73,399.07,398.01,398.01,22323.0,394.6972,395.0338,393.9845,393.9845,22323.0
2023-07-18 10:10:00,398.0,398.01,397.15,397.15,18650.0,393.9746,393.9845,393.1332,393.1332,18650.0
2023-07-18 10:15:00,397.06,397.23,396.81,396.95,32340.0,393.0441,393.2124,392.7966,392.9352,32340.0
2023-07-18 10:20:00,396.88,397.01,396.39,396.39,28022.0,392.8659,392.9946,392.3809,392.3809,28022.0
2023-07-18 10:25:00,396.39,397.08,396.39,396.8,19889.0,392.3809,393.0639,392.3809,392.7867,19889.0
2023-07-18 10:30:00,396.93,397.2,396.68,397.06,13799.0,392.9154,393.1827,392.6679,393.0441,13799.0
2023-07-18 10:35:00,396.96,397.11,396.05,396.39,13279.0,392.9451,393.0936,392.0443,392.3809,13279.0
2023-07-18 10:40:00,396.4,396.47,395.21,395.75,27596.0,392.3908,392.46,391.2128,391.7473,27596.0
2023-07-18 10:45:00,395.87,397.62,395.86,396.98,16533.0,391.8661,393.5984,391.8562,392.9649,16533.0
2023-07-18 10:50:00,396.98,397.27,396.55,396.55,17899.0,392.9649,393.252,392.5392,392.5392,17899.0
2023-07-18 10:55:00,396.67,396.67,396.1,396.2,22405.0,392.658,392.658,392.0938,392.1928,22405.0
2023-07-18 11:00:00,396.19,396.44,396.01,396.26,40435.0,392.1829,392.4304,392.0047,392.2522,40435.0
2023-07-18 11:05:00,396.29,396.91,396.22,396.81,16873.0,392.2819,392.8956,392.2126,392.7966,16873.0
2023-07-18 11:10:00,396.81,396.88,396.27,396.45,16145.0,392.7966,392.8659,392.2621,392.4403,16145.0
2023-07-18 11:15:00,396.48,396.62,396.05,396.59,10490.0,392.4699,392.6085,392.0443,392.5788,10490.0
2023-07-18 11:20:00,396.63,396.82,396.14,396.14,7437.0,392.6184,392.8065,392.1334,392.1334,7437.0
2023-07-18 11:25:00,396.01,396.27,395.83,396.06,11906.0,392.0047,392.2621,391.8265,392.0542,11906.0
2023-07-18 11:30:00,395.97,396.51,395.87,396.51,10074.0,391.9651,392.4996,391.8661,392.4996,10074.0
2023-07-18 11:35:00,396.52,396.84,396.45,396.78,9069.0,392.5095,392.8263,392.4403,392.7669,9069.0
2023-07-18 11:40:00,396.77,397.14,396.66,396.97,11281.0,392.757,393.1233,392.6481,392.955,11281.0
2023-07-18 11:45:00,396.92,398.01,396.91,398.0,9880.0,392.9055,393.9845,392.8956,393.9746,9880.0
2023-07-18 11:50:00,398.07,398.14,397.7,397.71,13265.0,394.0439,394.1132,393.6776,393.6875,13265.0
2023-07-18 11:55:00,397.69,398.09,397.6,397.74,9726.0,393.6677,394.0637,393.5786,393.7172,9726.0
2023-07-18 12:00:00,397.73,398.01,397.7,397.7,7821.0,393.7073,393.9845,393.6776,393.6776,7821.0
2023-07-18 12:05:00,397.75,397.83,397.36,397.37,11933.0,393.7271,393.8063,393.341,393.3509,11933.0
2023-07-18 12:10:00,397.44,398.19,397.35,398.18,6888.0,393.4202,394.1627,393.3311,394.1528,6888.0
2023-07-18 12:15:00,398.19,398.63,398.19,398.57,5780.0,394.1627,394.5982,394.1627,394.5388,5780.0
2023-07-18 12:20:00,398.6,398.77,398.08,398.11,10923.0,394.5685,394.7368,394.0538,394.0835,10923.0
2023-07-18 12:25:00,398.11,398.86,398.11,398.7,10130.0,394.0835,394.8259,394.0835,394.6675,10130.0
2023-07-18 12:30:00,398.58,398.96,398.58,398.84,8129.0,394.5487,394.9249,394.5487,394.8061,8129.0
2023-07-18 12:35:00,398.89,399.0,398.57,398.84,11695.0,394.8556,394.9645,394.5388,394.8061,11695.0
2023-07-18 12:40:00,398.93,399.09,398.1,398.1,7730.0,394.8952,395.0536,394.0736,394.0736,7730.0
2023-07-18 12:45:00,398.25,398.66,398.25,398.49,12061.0,394.222,394.6279,394.222,394.4596,12061.0
2023-07-18 12:50:00,398.41,398.69,398.41,398.58,4638.0,394.3804,394.6576,394.3804,394.5487,4638.0
2023-07-18 12:55:00,398.56,398.73,398.26,398.29,6506.0,394.5289,394.6972,394.2319,394.2616,6506.0
2023-07-18 13:00:00,398.3,398.53,398.26,398.53,7169.0,394.2715,394.4992,394.2319,394.4992,7169.0
2023-07-18 13:05:00,398.58,399.03,398.57,398.93,13195.0,394.5487,394.9942,394.5388,394.8952,13195.0
2023-07-18 13:10:00,398.91,398.91,398.48,398.72,8082.0,394.8754,394.8754,394.4497,394.6873,8082.0
2023-07-18 13:15:00,398.8,398.8,398.33,398.33,4656.0,394.7665,394.7665,394.3012,394.3012,4656.0
2023-07-18 13:20:00,398.34,398.6,398.13,398.55,4797.0,394.3111,394.5685,394.1033,394.519,4797.0
2023-07-18 13:25:00,398.52,398.65,398.24,398.4,4714.0,394.4893,394.618,394.2121,394.3705,4714.0
2023-07-18 13:30:00,398.43,398.46,398.15,398.15,5583.0,394.4002,394.4299,394.1231,394.1231,5583.0
2023-07-18 13:35:00,398.27,398.35,398.08,398.3,7669.0,394.2418,394.321,394.0538,394.2715,7669.0
2023-07-18 13:40:00,398.38,398.58,398.3,398.35,8647.0,394.3507,394.5487,394.2715,394.321,8647.0
2023-07-18 13:45:00,398.42,398.47,398.25,398.44,9557.0,394.3903,394.4398,394.222,394.4101,9557.0
2023-07-18 13:50:00,398.44,398.56,398.35,398.49,14285.0,394.4101,394.5289,394.321,394.4596,14285.0
2023-07-18 13:55:00,398.39,399.14,398.39,399.02,10649.0,394.3606,395.103,394.3606,394.9843,10649.0
2023-07-18 14:00:00,399.14,399.45,399.04,399.19,5951.0,395.103,395.4099,395.0041,395.1525,5951.0
2023-07-18 14:05:00,399.13,399.35,399.1,399.28,3423.0,395.0931,395.3109,395.0634,395.2416,3423.0
2023-07-18 14:10:00,399.37,399.37,399.16,399.3,3106.0,395.3307,395.3307,395.1228,395.2614,3106.0
2023-07-18 14:15:00,399.29,399.54,399.1,399.33,3327.0,395.2515,395.499,395.0634,395.2911,3327.0
2023-07-18 14:20:00,399.35,399.68,399.25,399.64,3384.0,395.3109,395.6376,395.2119,395.598,3384.0
2023-07-18 14:25:00,399.62,399.71,399.51,399.62,3008.0,395.5782,395.6673,395.4693,395.5782,3008.0
2023-07-18 14:30:00,399.62,399.84,399.33,399.35,5307.0,395.5782,395.796,395.2911,395.3109,5307.0
2023-07-18 14:35:00,399.25,399.28,398.89,398.89,3392.0,395.2119,395.2416,394.8556,394.8556,3392.0
2023-07-18 14:40:00,398.81,399.28,398.81,399.27,3453.0,394.7764,395.2416,394.7764,395.2317,3453.0
2023-07-18 14:45:00,399.28,399.38,399.23,399.34,4693.0,395.2416,395.3406,395.1921,395.301,4693.0
2023-07-18 14:50:00,399.34,399.4,399.02,399.21,6828.0,395.301,395.3604,394.9843,395.1723,6828.0
2023-07-18 14:55:00,399.24,399.24,399.05,399.15,7339.0,395.202,395.202,395.014,395.1129,7339.0
2023-07-18 15:00:00,399.08,399.1,398.6,399.03,8500.0,395.0437,395.0634,394.5685,394.9942,8500.0
2023-07-18 15:05:00,399.03,399.03,398.74,399.0,9548.0,394.9942,394.9942,394.7071,394.9645,9548.0
2023-07-18 15:10:00,399.03,399.33,399.03,399.26,9658.0,394.9942,395.2911,394.9942,395.2218,9658.0
2023-07-18 15:15:00,399.32,399.39,398.99,399.06,8544.0,395.2812,395.3505,394.9546,395.0239,8544.0
2023-07-18 15:20:00,399.05,399.07,398.78,398.86,11549.0,395.014,395.0338,394.7467,394.8259,11549.0
2023-07-18 15:25:00,398.81,399.11,398.81,398.96,9764.0,394.7764,395.0733,394.7764,394.9249,9764.0
2023-07-18 15:30:00,398.95,399.15,398.77,399.15,17113.0,394.915,395.1129,394.7368,395.1129,17113.0
2023-07-18 15:35:00,399.19,399.32,398.96,399.08,18180.0,395.1525,395.2812,394.9249,395.0437,18180.0
2023-07-18 15:40:00,399.13,399.5,399.07,399.28,29329.0,395.0931,395.4594,395.0338,395.2416,29329.0
2023-07-18 15:45:00,399.25,399.42,399.04,399.14,28123.0,395.2119,395.3802,395.0041,395.103,28123.0
2023-07-18 15:50:00,399.19,399.4,398.4,398.43,52276.0,395.1525,395.3604,394.3705,394.4002,52276.0
2023-07-18 15:55:00,398.52,398.52,398.01,398.28,169503.0,394.4893,394.4893,393.9845,394.2517,169503.0
2023-07-19 09:30:00,398.0,398.73,397.62,397.62,47548.0,393.9746,394.6972,393.5984,393.5984,47548.0
2023-07-19 09:35:00,397.8,398.84,397.8,397.99,6809.0,393.7766,394.8061,393.7766,393.9647,6809.0
2023-07-19 09:40:00,397.97,398.34,397.8,397.99,5323.0,393.9449,394.3111,393.7766,393.9647,5323.0
2023-07-19 09:45:00,398.16,398.17,396.31,396.59,25694.0,394.133,394.1429,392.3017,392.5788,25694.0
2023-07-19 09:50:00,396.82,397.89,396.65,397.63,9663.0,392.8065,393.8657,392.6382,393.6083,9663.0
2023-07-19 09:55:00,397.78,398.01,397.53,397.71,6714.0,393.7568,393.9845,393.5093,393.6875,6714.0
2023-07-19 10:00:00,397.75,398.34,397.72,398.21,9359.0,393.7271,394.3111,393.6974,394.1825,9359.0
2023-07-19 10:05:00,398.31,399.18,398.24,399.11,17091.0,394.2814,395.1426,394.2121,395.0733,17091.0
2023-07-19 10:10:00,399.12,399.45,398.4,398.4,9338.0,395.0832,395.4099,394.3705,394.3705,9338.0
2023-07-19 10:15:00,398.46,399.0,398.29,398.98,2857.0,394.4299,394.9645,394.2616,394.9447,2857.0
2023-07-19 10:20:00,399.06,399.2,398.96,399.07,4772.0,395.0239,395.1624,394.9249,395.0338,4772.0
2023-07-19 10:25:00,399.3,399.55,398.38,398.63,17612.0,395.2614,395.5089,394.3507,394.5982,17612.0
2023-07-19 10:30:00,398.78,399.04,398.57,398.99,4234.0,394.7467,395.0041,394.5388,394.9546,4234.0
2023-07-19 10:35:00,398.94,398.94,398.66,398.92,2457.0,394.9051,394.9051,394.6279,394.8853,2457.0
2023-07-19 10:40:00,398.84,399.09,398.28,398.71,9858.0,394.8061,395.0536,394.2517,394.6774,9858.0
2023-07-19 10:45:00,398.73,398.77,398.38,398.67,6177.0,394.6972,394.7368,394.3507,394.6378,6177.0
2023-07-19 10:50:00,398.71,398.84,397.78,397.78,6353.0,394.6774,394.8061,393.7568,393.7568,6353.0
2023-07-19 10:55:00,397.67,398.22,397.19,397.86,14700.0,393.6479,394.1923,393.1728,393.836,14700.0
2023-07-19 11:00:00,397.87,398.42,397.87,398.42,11742.0,393.8459,394.3903,393.8459,394.3903,11742.0
2023-07-19 11:05:00,398.42,398.71,398.42,398.62,9829.0,394.3903,394.6774,394.3903,394.5883,9829.0
2023-07-19 11:10:00,398.62,399.39,398.53,399.31,7487.0,394.5883,395.3505,394.4992,395.2713,7487.0
2023-07-19 11:15:00,399.39,399.71,399.09,399.36,8695.0,395.3505,395.6673,395.0536,395.3208,8695.0
2023-07-19 11:20:00,399.24,399.35,398.81,398.87,8030.0,395.202,395.3109,394.7764,394.8358,8030.0
2023-07-19 11:25:00,398.85,399.58,398.83,399.53,2776.0,394.816,395.5386,394.7962,395.4891,2776.0
2023-07-19 11:30:00,399.5,399.78,399.26,399.39,13328.0,395.4594,395.7366,395.2218,395.3505,13328.0
2023-07-19 11:35:00,399.38,399.5,399.01,399.09,7721.0,395.3406,395.4594,394.9744,395.0536,7721.0
2023-07-19 11:40:00,399.07,399.44,399.02,399.26,9892.0,395.0338,395.4,394.9843,395.2218,9892.0
2023-07-19 11:45:00,399.19,399.55,399.16,399.48,3720.0,395.1525,395.5089,395.1228,395.4396,3720.0
2023-07-19 11:50:00,399.56,399.57,399.0,399.14,9539.0,395.5188,395.5287,394.9645,395.103,9539.0
2023-07-19 11:55:00,399.27,399.55,399.15,399.53,6393.0,395.2317,395.5089,395.1129,395.4891,6393.0
2023-07-19 12:00:00,399.44,399.5,398.94,398.94,8222.0,395.4,395.4594,394.9051,394.9051,8222.0
2023-07-19 12:05:00,398.97,399.01,398.65,398.8,4443.0,394.9348,394.9744,394.618,394.7665,4443.0
2023-07-19 12:10:00,398.91,399.27,398.91,399.23,9006.0,394.8754,395.2317,394.8754,395.1921,9006.0
2023-07-19 12:15:00,399.18,399.35,398.9,399.02,7362.0,395.1426,395.3109,394.8655,394.9843,7362.0
2023-07-19 12:20:00,399.15,399.15,398.6,398.68,8568.0,395.1129,395.1129,394.5685,394.6477,8568.0
2023-07-19 12:25:00,398.63,398.63,398.11,398.35,5010.0,394.5982,394.5982,394.0835,394.321,5010.0
2023-07-19 12:30:00,398.28,398.33,397.92,398.3,5682.0,394.2517,394.3012,393.8954,394.2715,5682.0
2023-07-19 12:35:00,398.26,398.49,398.23,398.39,6044.0,394.2319,394.4596,394.2022,394.3606,6044.0
2023-07-19 12:40:00,398.25,398.47,398.17,398.43,3411.0,394.222,394.4398,394.1429,394.4002,3411.0
2023-07-19 12:45:00,398.49,398.74,398.2,398.2,10142.0,394.4596,394.7071,394.1726,394.1726,10142.0
2023-07-19 12:50:00,398.24,398.33,397.92,398.1,6320.0,394.2121,394.3012,393.8954,394.0736,6320.0
2023-07-19 12:55:00,398.07,398.2,398.0,398.13,3284.0,394.0439,394.1726,393.9746,394.1033,3284.0
2023-07-19 13:00:00,398.06,398.07,397.6,397.9,5654.0,394.034,394.0439,393.5786,393.8756,5654.0
2023-07-19 13:05:00,397.8,397.86,397.57,397.68,7578.0,393.7766,393.836,393.5489,393.6578,7578.0
2023-07-19 13:10:00,397.82,398.25,397.74,398.25,4752.0,393.7964,394.222,393.7172,394.222,4752.0
2023-07-19 13:15:00,398.17,398.3,398.13,398.24,4051.0,394.1429,394.2715,394.1033,394.2121,4051.0
2023-07-19 13:20:00,398.23,398.28,398.03,398.09,7214.0,394.2022,394.2517,394.0043,394.0637,7214.0
2023-07-19 13:25:00,398.06,398.06,397.83,397.91,7869.0,394.034,394.034,393.8063,393.8855,7869.0
2023-07-19 13:30:00,397.9,397.98,397.68,397.74,5605.0,393.8756,393.9548,393.6578,393.7172,5605.0
2023-07-19 13:35:00,397.68,397.72,397.38,397.38,7553.0,393.6578,393.6974,393.3608,393.3608,7553.0
2023-07-19 13:40:00,397.33,397.78,397.3,397.57,7962.0,393.3114,393.7568,393.2817,393.5489,7962.0
2023-07-19 13:45:00,397.71,397.71,397.46,397.54,8561.0,393.6875,393.6875,393.44,393.5192,8561.0
2023-07-19 13:50:00,397.58,397.58,397.28,397.5,7566.0,393.5588,393.5588,393.2619,393.4796,7566.0
2023-07-19 13:55:00,397.45,397.51,397.09,397.35,7080.0,393.4301,393.4895,393.0738,393.3311,7080.0
2023-07-19 14:00:00,397.34,397.35,397.22,397.25,4363.0,393.3213,393.3311,393.2025,393.2322,4363.0
2023-07-19 14:05:00,397.23,397.38,396.93,397.07,12585.0,393.2124,393.3608,392.9154,393.054,12585.0
2023-07-19 14:10:00,397.06,397.14,396.61,396.85,15757.0,393.0441,393.1233,392.5986,392.8362,15757.0
2023-07-19 14:15:00,396.8,396.89,396.67,396.83,7384.0,392.7867,392.8758,392.658,392.8164,7384.0
2023-07-19 14:20:00,396.83,397.04,396.78,396.83,9136.0,392.8164,393.0243,392.7669,392.8164,9136.0
2023-07-19 14:25:00,396.84,397.23,396.84,397.13,6804.0,392.8263,393.2124,392.8263,393.1134,6804.0
2023-07-19 14:30:00,397.12,397.32,397.06,397.28,9255.0,393.1035,393.3015,393.0441,393.2619,9255.0
2023-07-19 14:35:00,397.29,397.31,397.14,397.17,6206.0,393.2718,393.2916,393.1233,393.153,6206.0
2023-07-19 14:40:00,397.26,397.71,397.23,397.54,5529.0,393.2421,393.6875,393.2124,393.5192,5529.0
2023-07-19 14:45:00,397.54,397.65,397.48,397.62,4285.0,393.5192,393.6281,393.4598,393.5984,4285.0
2023-07-19 14:50:00,397.6,398.02,397.6,397.87,9558.0,393.5786,393.9944,393.5786,393.8459,9558.0
2023-07-19 14:55:00,397.87,398.25,397.85,398.25,4161.0,393.8459,394.222,393.8261,394.222,4161.0
2023-07-19 15:00:00,398.22,398.68,398.17,398.57,8485.0,394.1923,394.6477,394.1429,394.5388,8485.0
2023-07-19 15:05:00,398.6,398.98,398.59,398.98,7438.0,394.5685,394.9447,394.5586,394.9447,7438.0
2023-07-19 15:10:00,398.96,399.14,398.86,399.05,18641.0,394.9249,395.103,394.8259,395.014,18641.0
2023-07-19 15:15:00,399.06,399.47,399.05,399.47,8548.0,395.0239,395.4297,395.014,395.4297,8548.0
2023-07-19 15:20:00,399.5,399.79,399.5,399.54,22570.0,395.4594,395.7465,395.4594,395.499,22570.0
2023-07-19 15:25:00,399.59,399.85,399.59,399.6,16209.0,395.5485,395.8059,395.5485,395.5584,16209.0
2023-07-19 15:30:00,399.54,399.54,399.16,399.19,18394.0,395.499,395.499,395.1228,395.1525,18394.0
2023-07-19 15:35:00,399.15,399.3,398.97,399.24,10162.0,395.1129,395.2614,394.9348,395.202,10162.0
2023-07-19 15:40:00,399.24,399.3,398.94,399.15,15566.0,395.202,395.2614,394.9051,395.1129,15566.0
2023-07-19 15:45:00,399.08,399.08,398.71,398.73,15634.0,395.0437,395.0437,394.6774,394.6972,15634.0
2023-07-19 15:50:00,398.67,399.0,398.07,398.46,25063.0,394.6378,394.9645,394.0439,394.4299,25063.0
2023-07-19 15:55:00,398.38,398.54,397.98,398.23,62363.0,394.3507,394.5091,393.9548,394.2022,62363.0
2023-07-20 09:30:00,397.14,397.97,396.52,397.0,61206.0,393.1233,393.9449,392.5095,392.9847,61206.0
2023-07-20 09:35:00,396.61,397.14,396.42,396.43,22983.0,392.5986,393.1233,392.4106,392.4205,22983.0
2023-07-20 09:40:00,396.39,397.49,396.39,397.49,13545.0,392.3809,393.4697,392.3809,393.4697,13545.0
2023-07-20 09:45:00,397.59,397.99,397.42,397.87,12573.0,393.5687,393.9647,393.4004,393.8459,12573.0
2023-07-20 09:50:00,397.84,397.98,397.19,397.44,12818.0,393.8162,393.9548,393.1728,393.4202,12818.0
2023-07-20 09:55:00,397.38,397.46,397.03,397.04,19870.0,393.3608,393.44,393.0144,393.0243,19870.0
2023-07-20 10:00:00,397.09,397.87,397.06,397.64,14574.0,393.0738,393.8459,393.0441,393.6182,14574.0
2023-07-20 10:05:00,397.54,397.93,397.11,397.61,16842.0,393.5192,393.9053,393.0936,393.5885,16842.0
2023-07-20 10:10:00,397.43,397.74,396.98,397.34,11238.0,393.4103,393.7172,392.9649,393.3213,11238.0
2023-07-20 10:15:00,397.31,397.5,396.58,396.58,18630.0,393.2916,393.4796,392.5689,392.5689,18630.0
2023-07-20 10:20:00,396.5,396.51,395.67,395.95,19940.0,392.4897,392.4996,391.6681,391.9453,19940.0
2023-07-20 10:25:00,395.77,397.09,395.55,397.09,10891.0,391.7671,393.0738,391.5494,393.0738,10891.0
2023-07-20 10:30:00,397.1,397.32,396.89,397.07,7205.0,393.0837,393.3015,392.8758,393.054,7205.0
2023-07-20 10:35:00,397.0,397.06,396.75,396.75,2802.0,392.9847,393.0441,392.7372,392.7372,2802.0
2023-07-20 10:40:00,396.86,397.15,396.62,396.83,6715.0,392.8461,393.1332,392.6085,392.8164,6715.0
2023-07-20 10:45:00,397.01,397.62,397.01,397.41,5631.0,392.9946,393.5984,392.9946,393.3905,5631.0
2023-07-20 10:50:00,397.56,398.19,397.4,397.94,4818.0,393.539,394.1627,393.3806,393.9152,4818.0
2023-07-20 10:55:00,398.15,398.55,397.9,398.4,10205.0,394.1231,394.519,393.8756,394.3705,10205.0
2023-07-20 11:00:00,398.27,399.25,398.21,398.99,8104.0,394.2418,395.2119,394.1825,394.9546,8104.0
2023-07-20 11:05:00,398.92,399.72,398.91,399.43,12391.0,394.8853,395.6772,394.8754,395.3901,12391.0
2023-07-20 11:10:00,399.29,399.41,398.44,398.7,7605.0,395.2515,395.3703,394.4101,394.6675,7605.0
2023-07-20 11:15:00,398.49,398.67,398.25,398.63,11253.0,394.4596,394.6378,394.222,394.5982,11253.0
2023-07-20 11:20:00,398.63,398.65,397.54,397.54,10359.0,394.5982,394.618,393.5192,393.5192,10359.0
2023-07-20 11:25:00,397.47,398.26,397.46,398.26,6488.0,393.4499,394.2319,393.44,394.2319,6488.0
2023-07-20 11:30:00,398.34,398.58,398.05,398.3,5832.0,394.3111,394.5487,394.0241,394.2715,5832.0
2023-07-20 11:35:00,398.13,398.65,397.9,398.6,18780.0,394.1033,394.618,393.8756,394.5685,18780.0
2023-07-20 11:40:00,398.56,398.84,398.22,398.38,6416.0,394.5289,394.8061,394.1923,394.3507,6416.0
2023-07-20 11:45:00,398.49,398.82,398.35,398.77,6882.0,394.4596,394.7863,394.321,394.7368,6882.0
2023-07-20 11:50:00,398.67,398.95,398.6,398.67,7896.0,394.6378,394.915,394.5685,394.6378,7896.0
2023-07-20 11:55:00,398.72,399.0,398.65,398.89,8539.0,394.6873,394.9645,394.618,394.8556,8539.0
2023-07-20 12:00:00,398.88,399.0,398.69,398.87,4421.0,394.8457,394.9645,394.6576,394.8358,4421.0
2023-07-20 12:05:00,398.92,399.24,398.86,399.24,6076.0,394.8853,395.202,394.8259,395.202,6076.0
2023-07-20 12:10:00,399.18,399.32,399.03,399.05,6373.0,395.1426,395.2812,394.9942,395.014,6373.0
2023-07-20 12:15:00,399.08,399.29,398.86,398.93,8464.0,395.0437,395.2515,394.8259,394.8952,8464.0
2023-07-20 12:20:00,398.83,399.1,398.71,399.06,8826.0,394.7962,395.0634,394.6774,395.0239,8826.0
2023-07-20 12:25:00,399.05,399.26,398.83,398.91,6783.0,395.014,395.2218,394.7962,394.8754,6783.0
2023-07-20 12:30:00,398.92,398.94,398.14,398.49,11753.0,394.8853,394.9051,394.1132,394.4596,11753.0
2023-07-20 12:35:00,398.57,398.67,398.33,398.58,5743.0,394.5388,394.6378,394.3012,394.5487,5743.0
2023-07-20 12:40:00,398.54,398.68,398.43,398.68,6218.0,394.5091,394.6477,394.4002,394.6477,6218.0
2023-07-20 12:45:00,398.77,398.98,398.77,398.9,2954.0,394.7368,394.9447,394.7368,394.8655,2954.0
2023-07-20 12:50:00,398.97,399.06,398.83,398.96,3125.0,394.9348,395.0239,394.7962,394.9249,3125.0
2023-07-20 12:55:00,398.96,399.07,398.44,398.77,16279.0,394.9249,395.0338,394.4101,394.7368,16279.0
2023-07-20 13:00:00,398.77,399.14,398.64,398.74,10129.0,394.7368,395.103,394.6081,394.7071,10129.0
2023-07-20 13:05:00,398.76,398.95,398.4,398.54,3863.0,394.7269,394.915,394.3705,394.5091,3863.0
2023-07-20 13:10:00,398.52,398.99,398.51,398.99,1996.0,394.4893,394.9546,394.4794,394.9546,1996.0
2023-07-20 13:15:00,398.83,399.0,398.75,398.82,4397.0,394.7962,394.9645,394.717,394.7863,4397.0
2023-07-20 13:20:00,398.93,399.15,398.93,398.99,7540.0,394.8952,395.1129,394.8952,394.9546,7540.0
2023-07-20 13:25:00,398.94,399.04,398.81,399.03,3561.0,394.9051,395.0041,394.7764,394.9942,3561.0
2023-07-20 13:30:00,399.12,399.4,399.0,399.4,3196.0,395.0832,395.3604,394.9645,395.3604,3196.0
2023-07-20 13:35:00,399.43,399.56,399.0,399.0,6339.0,395.3901,395.5188,394.9645,394.9645,6339.0
2023-07-20 13:40:00,399.04,399.43,399.03,399.36,3511.0,395.0041,395.3901,394.9942,395.3208,3511.0
2023-07-20 13:45:00,399.36,399.41,399.19,399.35,2582.0,395.3208,395.3703,395.1525,395.3109,2582.0
2023-07-20 13:50:00,399.25,399.25,398.94,398.96,3900.0,395.2119,395.2119,394.9051,394.9249,3900.0
2023-07-20 13:55:00,398.93,398.97,398.6,398.67,5193.0,394.8952,394.9348,394.5685,394.6378,5193.0
2023-07-20 14:00:00,398.56,398.95,398.56,398.88,10032.0,394.5289,394.915,394.5289,394.8457,10032.0
2023-07-20 14:05:00,398.91,399.18,398.9,399.18,5900.0,394.8754,395.1426,394.8655,395.1426,5900.0
2023-07-20 14:10:00,399.1,399.26,398.97,398.97,8699.0,395.0634,395.2218,394.9348,394.9348,8699.0
2023-07-20 14:15:00,398.85,399.12,398.77,398.83,9544.0,394.816,395.0832,394.7368,394.7962,9544.0
2023-07-20 14:20:00,398.76,399.06,398.63,398.73,10380.0,394.7269,395.0239,394.5982,394.6972,10380.0
2023-07-20 14:25:00,398.81,398.81,398.35,398.64,15914.0,394.7764,394.7764,394.321,394.6081,15914.0
2023-07-20 14:30:00,398.63,398.84,398.45,398.71,9195.0,394.5982,394.8061,394.42,394.6774,9195.0
2023-07-20 14:35:00,398.83,399.2,398.63,399.09,11550.0,394.7962,395.1624,394.5982,395.0536,11550.0
2023-07-20 14:40:00,399.09,399.15,398.63,398.72,7985.0,395.0536,395.1129,394.5982,394.6873,7985.0
2023-07-20 14:45:00,398.79,399.03,398.72,398.87,11090.0,394.7566,394.9942,394.6873,394.8358,11090.0
2023-07-20 14:50:00,398.91,399.04,398.8,398.94,10310.0,394.8754,395.0041,394.7665,394.9051,10310.0
2023-07-20 14:55:00,398.97,399.08,398.83,398.86,12763.0,394.9348,395.0437,394.7962,394.8259,12763.0
2023-07-20 15:00:00,398.91,399.07,398.57,398.62,14746.0,394.8754,395.0338,394.5388,394.5883,14746.0
2023-07-20 15:05:00,398.71,399.0,398.58,398.67,15856.0,394.6774,394.9645,394.5487,394.6378,15856.0
2023-07-20 15:10:00,398.59,399.21,398.59,398.94,10080.0,394.5586,395.1723,394.5586,394.9051,10080.0
2023-07-20 15:15:00,398.99,398.99,398.3,398.58,6701.0,394.9546,394.9546,394.2715,394.5487,6701.0
2023-07-20 15:20:00,398.56,398.7,398.14,398.18,7972.0,394.5289,394.6675,394.1132,394.1528,7972.0
2023-07-20 15:25:00,398.19,398.24,397.8,398.09,10473.0,394.1627,394.2121,393.7766,394.0637,10473.0
2023-07-20 15:30:00,398.16,398.35,398.07,398.08,9967.0,394.133,394.321,394.0439,394.0538,9967.0
2023-07-20 15:35:00,398.03,398.03,397.83,397.89,23358.0,394.0043,394.0043,393.8063,393.8657,23358.0
2023-07-20 15:40:00,397.89,398.34,397.81,397.99,24130.0,393.8657,394.3111,393.7865,393.9647,24130.0
2023-07-20 15:45:00,398.01,398.31,397.88,397.99,17521.0,393.9845,394.2814,393.8558,393.9647,17521.0
2023-07-20 15:50:00,397.91,398.21,397.35,397.42,47657.0,393.8855,394.1825,393.3311,393.4004,47657.0
2023-07-20 15:55:00,397.42,398.16,397.17,398.1,121834.0,393.4004,394.133,393.153,394.0736,121834.0
2023-07-21 09:30:00,398.67,398.84,397.59,398.84,92649.0,394.6378,394.8061,393.5687,394.8061,92649.0
2023-07-21 09:35:00,398.75,399.27,398.34,398.75,17674.0,394.717,395.2317,394.3111,394.717,17674.0
2023-07-21 09:40:00,398.8,399.39,398.13,398.25,26607.0,394.7665,395.3505,394.1033,394.222,26607.0
2023-07-21 09:45:00,398.13,398.99,398.13,398.56,8299.0,394.1033,394.9546,394.1033,394.5289,8299.0
2023-07-21 09:50:00,398.63,399.0,398.51,398.7,7283.0,394.5982,394.9645,394.4794,394.6675,7283.0
2023-07-21 09:55:00,398.83,398.86,398.31,398.32,22111.0,394.7962,394.8259,394.2814,394.2913,22111.0
2023-07-21 10:00:00,398.31,398.57,397.87,398.09,22654.0,394.2814,394.5388,393.8459,394.0637,22654.0
2023-07-21 10:05:00,398.29,398.88,397.96,398.8,7258.0,394.2616,394.8457,393.935,394.7665,7258.0
2023-07-21 10:10:00,398.68,399.49,398.68,399.3,8672.0,394.6477,395.4495,394.6477,395.2614,8672.0
2023-07-21 10:15:00,399.61,400.34,399.5,400.08,20573.0,395.5683,396.2909,395.4594,396.0335,20573.0
2023-07-21 10:20:00,400.14,400.22,399.62,399.62,7225.0,396.0929,396.1721,395.5782,395.5782,7225.0
2023-07-21 10:25:00,399.61,400.11,399.51,399.7,5730.0,395.5683,396.0632,395.4693,395.6574,5730.0
2023-07-21 10:30:00,399.66,400.19,399.64,399.7,5494.0,395.6178,396.1424,395.598,395.6574,5494.0
2023-07-21 10:35:00,399.79,400.0,399.59,399.75,4928.0,395.7465,395.9543,395.5485,395.7069,4928.0
2023-07-21 10:40:00,399.73,400.16,399.66,399.75,5921.0,395.6871,396.1127,395.6178,395.7069,5921.0
2023-07-21 10:45:00,399.64,400.11,399.51,399.99,5090.0,395.598,396.0632,395.4693,395.9444,5090.0
2023-07-21 10:50:00,399.98,400.06,399.33,399.54,16081.0,395.9345,396.0137,395.2911,395.499,16081.0
2023-07-21 10:55:00,399.48,399.66,399.39,399.66,8027.0,395.4396,395.6178,395.3505,395.6178,8027.0
2023-07-21 11:00:00,399.6,399.66,399.21,399.61,18072.0,395.5584,395.6178,395.1723,395.5683,18072.0
2023-07-21 11:05:00,399.63,400.05,399.63,399.81,8400.0,395.5881,396.0038,395.5881,395.7663,8400.0
2023-07-21 11:10:00,399.84,400.24,399.68,399.75,11918.0,395.796,396.1919,395.6376,395.7069,11918.0
2023-07-21 11:15:00,399.73,400.1,399.64,399.96,12227.0,395.6871,396.0533,395.598,395.9148,12227.0
2023-07-21 11:20:00,400.0,400.52,399.96,400.41,13651.0,395.9543,396.4691,395.9148,396.3602,13651.0
2023-07-21 11:25:00,400.52,400.67,400.07,400.17,11226.0,396.4691,396.6176,396.0236,396.1226,11226.0
2023-07-21 11:30:00,400.24,400.55,400.14,400.4,5959.0,396.1919,396.4988,396.0929,396.3503,5959.0
2023-07-21 11:35:00,400.5,400.77,400.35,400.53,9506.0,396.4493,396.7166,396.3008,396.479,9506.0
2023-07-21 11:40:00,400.53,400.61,400.22,400.34,14926.0,396.479,396.5582,396.1721,396.2909,14926.0
2023-07-21 11:45:00,400.33,400.69,400.33,400.69,3497.0,396.281,396.6374,396.281,396.6374,3497.0
2023-07-21 11:50:00,400.75,400.89,400.54,400.6,12119.0,396.6968,396.8353,396.4889,396.5483,12119.0
2023-07-21 11:55:00,400.64,401.14,400.64,401.14,3834.0,396.5879,397.0828,396.5879,397.0828,3834.0
2023-07-21 12:00:00,401.16,401.51,401.07,401.34,15123.0,397.1026,397.4491,397.0135,397.2808,15123.0
2023-07-21 12:05:00,401.34,401.37,401.04,401.05,12001.0,397.2808,397.3105,396.9838,396.9937,12001.0
2023-07-21 12:10:00,401.09,401.13,400.76,400.77,4562.0,397.0333,397.0729,396.7067,396.7166,4562.0
2023-07-21 12:15:00,400.81,400.99,400.7,400.99,3284.0,396.7562,396.9343,396.6473,396.9343,3284.0
2023-07-21 12:20:00,401.15,401.23,400.7,400.72,8301.0,397.0927,397.1719,396.6473,396.6671,8301.0
2023-07-21 12:25:00,400.63,400.82,400.32,400.59,6315.0,396.578,396.7661,396.2711,396.5384,6315.0
2023-07-21 12:30:00,400.67,400.67,399.99,400.05,24372.0,396.6176,396.6176,395.9444,396.0038,24372.0
2023-07-21 12:35:00,400.05,400.2,400.05,400.13,3721.0,396.0038,396.1523,396.0038,396.083,3721.0
2023-07-21 12:40:00,400.2,400.25,399.98,400.06,3781.0,396.1523,396.2018,395.9345,396.0137,3781.0
2023-07-21 12:45:00,400.05,400.32,399.98,400.25,3739.0,396.0038,396.2711,395.9345,396.2018,3739.0
2023-07-21 12:50:00,400.34,400.35,400.09,400.26,5142.0,396.2909,396.3008,396.0434,396.2117,5142.0
2023-07-21 12:55:00,400.22,400.44,400.22,400.34,2053.0,396.1721,396.3899,396.1721,396.2909,2053.0
2023-07-21 13:00:00,400.3,400.35,400.18,400.19,2143.0,396.2513,396.3008,396.1325,396.1424,2143.0
2023-07-21 13:05:00,400.22,400.45,400.1,400.41,4822.0,396.1721,396.3998,396.0533,396.3602,4822.0
2023-07-21 13:10:00,400.42,400.66,400.39,400.66,2555.0,396.3701,396.6077,396.3404,396.6077,2555.0
2023-07-21 13:15:00,400.75,400.79,400.71,400.75,4660.0,396.6968,396.7364,396.6572,396.6968,4660.0
2023-07-21 13:20:00,400.73,400.77,400.55,400.77,2269.0,396.677,396.7166,396.4988,396.7166,2269.0
2023-07-21 13:25:00,400.55,400.8,400.54,400.72,3268.0,396.4988,396.7463,396.4889,396.6671,3268.0
2023-07-21 13:30:00,400.73,400.91,400.67,400.85,5477.0,396.677,396.8551,396.6176,396.7957,5477.0
2023-07-21 13:35:00,400.88,400.93,400.77,400.88,4727.0,396.8254,396.8749,396.7166,396.8254,4727.0
2023-07-21 13:40:00,401.0,401.17,400.96,400.98,5567.0,396.9442,397.1125,396.9046,396.9244,5567.0
2023-07-21 13:45:00,400.98,401.18,400.79,401.18,16151.0,396.9244,397.1224,396.7364,397.1224,16151.0
2023-07-21 13:50:00,401.23,401.47,401.15,401.41,4572.0,397.1719,397.4095,397.0927,397.3501,4572.0
2023-07-21 13:55:00,401.41,401.41,400.82,400.84,17099.0,397.3501,397.3501,396.7661,396.7859,17099.0
2023-07-21 14:00:00,400.83,400.9,400.48,400.49,4537.0,396.776,396.8452,396.4295,396.4394,4537.0
2023-07-21 14:05:00,400.53,400.63,400.3,400.48,6644.0,396.479,396.578,396.2513,396.4295,6644.0
2023-07-21 14:10:00,400.57,400.57,400.09,400.1,6562.0,396.5186,396.5186,396.0434,396.0533,6562.0
2023-07-21 14:15:00,400.01,400.24,400.01,400.16,3777.0,395.9642,396.1919,395.9642,396.1127,3777.0
2023-07-21 14:20:00,400.15,400.15,399.64,399.78,10666.0,396.1028,396.1028,395.598,395.7366,10666.0
2023-07-21 14:25:00,399.69,399.69,399.51,399.51,3570.0,395.6475,395.6475,395.4693,395.4693,3570.0
2023-07-21 14:30:00,399.58,399.64,399.39,399.53,5383.0,395.5386,395.598,395.3505,395.4891,5383.0
2023-07-21 14:35:00,399.57,399.97,399.56,399.86,4224.0,395.5287,395.9246,395.5188,395.8158,4224.0
2023-07-21 14:40:00,399.91,400.11,399.82,399.91,9710.0,395.8653,396.0632,395.7762,395.8653,9710.0
2023-07-21 14:45:00,399.87,400.03,399.78,399.79,3006.0,395.8257,395.984,395.7366,395.7465,3006.0
2023-07-21 14:50:00,399.77,399.93,399.71,399.77,2985.0,395.7267,395.8851,395.6673,395.7267,2985.0
2023-07-21 14:55:00,399.77,399.77,399.29,399.41,9272.0,395.7267,395.7267,395.2515,395.3703,9272.0
2023-07-21 15:00:00,399.38,399.46,399.07,399.15,7701.0,395.3406,395.4198,395.0338,395.1129,7701.0
2023-07-21 15:05:00,399.1,399.1,398.72,398.72,12662.0,395.0634,395.0634,394.6873,394.6873,12662.0
2023-07-21 15:10:00,398.71,398.84,398.56,398.7,4608.0,394.6774,394.8061,394.5289,394.6675,4608.0
2023-07-21 15:15:00,398.65,399.02,398.59,398.93,7194.0,394.618,394.9843,394.5586,394.8952,7194.0
2023-07-21 15:20:00,398.99,399.16,398.64,398.72,6254.0,394.9546,395.1228,394.6081,394.6873,6254.0
2023-07-21 15:25:00,398.62,398.83,398.56,398.83,6336.0,394.5883,394.7962,394.5289,394.7962,6336.0
2023-07-21 15:30:00,398.87,398.88,398.45,398.54,8067.0,394.8358,394.8457,394.42,394.5091,8067.0
2023-07-21 15:35:00,398.54,398.72,398.46,398.59,8732.0,394.5091,394.6873,394.4299,394.5586,8732.0
2023-07-21 15:40:00,398.63,398.66,398.14,398.27,9241.0,394.5982,394.6279,394.1132,394.2418,9241.0
2023-07-21 15:45:00,398.23,398.61,398.1,398.47,15928.0,394.2022,394.5784,394.0736,394.4398,15928.0
2023-07-21 15:50:00,398.28,398.53,398.09,398.36,36951.0,394.2517,394.4992,394.0637,394.3309,36951.0
2023-07-21 15:55:00,398.3,398.44,397.42,397.47,120619.0,394.2715,394.4101,393.4004,393.4499,120619.0
2023-07-24 09:30:00,397.48,398.3,396.61,397.66,52209.0,393.4598,394.2715,392.5986,393.638,52209.0
2023-07-24 09:35:00,397.63,398.39,397.43,398.24,13519.0,393.6083,394.3606,393.4103,394.2121,13519.0
2023-07-24 09:40:00,398.43,398.57,397.95,398.01,10899.0,394.4002,394.5388,393.9251,393.9845,10899.0
2023-07-24 09:45:00,397.87,398.09,397.62,398.0,10834.0,393.8459,394.0637,393.5984,393.9746,10834.0
2023-07-24 09:50:00,398.0,398.13,397.51,397.89,20379.0,393.9746,394.1033,393.4895,393.8657,20379.0
2023-07-24 09:55:00,397.79,399.17,397.78,399.17,24806.0,393.7667,395.1327,393.7568,395.1327,24806.0
2023-07-24 10:00:00,399.19,399.87,398.95,399.77,19626.0,395.1525,395.8257,394.915,395.7267,19626.0
2023-07-24 10:05:00,399.74,400.1,399.63,400.01,24445.0,395.697,396.0533,395.5881,395.9642,24445.0
2023-07-24 10:10:00,400.02,400.89,399.87,400.44,25973.0,395.9741,396.8353,395.8257,396.3899,25973.0
2023-07-24 10:15:00,400.45,401.0,400.34,400.83,22614.0,396.3998,396.9442,396.2909,396.776,22614.0
2023-07-24 10:20:00,400.82,400.87,400.58,400.87,12050.0,396.7661,396.8155,396.5285,396.8155,12050.0
2023-07-24 10:25:00,400.96,401.25,400.7,400.91,13098.0,396.9046,397.1917,396.6473,396.8551,13098.0
2023-07-24 10:30:00,401.0,401.33,400.83,401.1,13962.0,396.9442,397.2709,396.776,397.0432,13962.0
2023-07-24 10:35:00,401.09,401.78,401.07,401.45,23998.0,397.0333,397.7163,397.0135,397.3897,23998.0
2023-07-24 10:40:00,401.53,401.62,401.14,401.47,11068.0,397.4689,397.558,397.0828,397.4095,11068.0
2023-07-24 10:45:00,401.38,401.53,401.08,401.23,19411.0,397.3204,397.4689,397.0234,397.1719,19411.0
2023-07-24 10:50:00,401.27,402.22,401.22,402.22,22625.0,397.2115,398.1519,397.162,398.1519,22625.0
2023-07-24 10:55:00,402.1,402.25,401.75,402.18,16710.0,398.0331,398.1816,397.6866,398.1123,16710.0
2023-07-24 11:00:00,402.25,402.38,402.0,402.11,8822.0,398.1816,398.3103,397.9341,398.043,8822.0
2023-07-24 11:05:00,402.13,402.15,401.85,401.9,8357.0,398.0628,398.0826,397.7856,397.8351,8357.0
2023-07-24 11:10:00,401.89,401.96,401.69,401.89,13746.0,397.8252,397.8945,397.6273,397.8252,13746.0
2023-07-24 11:15:00,401.96,402.19,401.88,401.89,11030.0,397.8945,398.1222,397.8153,397.8252,11030.0
2023-07-24 11:20:00,401.93,402.07,401.72,402.01,9233.0,397.8648,398.0034,397.657,397.944,9233.0
2023-07-24 11:25:00,401.97,401.97,401.63,401.71,7796.0,397.9044,397.9044,397.5679,397.6471,7796.0
2023-07-24 11:30:00,401.64,401.71,401.34,401.49,9983.0,397.5778,397.6471,397.2808,397.4293,9983.0
2023-07-24 11:35:00,401.38,401.58,401.13,401.24,6385.0,397.3204,397.5184,397.0729,397.1818,6385.0
2023-07-24 11:40:00,401.16,401.67,401.16,401.37,9659.0,397.1026,397.6075,397.1026,397.3105,9659.0
2023-07-24 11:45:00,401.42,402.12,401.41,402.04,7026.0,397.36,398.0529,397.3501,397.9737,7026.0
2023-07-24 11:50:00,402.04,402.16,401.88,401.88,13755.0,397.9737,398.0925,397.8153,397.8153,13755.0
2023-07-24 11:55:00,401.93,401.98,401.68,401.98,6759.0,397.8648,397.9143,397.6174,397.9143,6759.0
2023-07-24 12:00:00,402.02,402.39,401.88,402.34,8363.0,397.9539,398.3202,397.8153,398.2707,8363.0
2023-07-24 12:05:00,402.25,402.53,402.11,402.47,9754.0,398.1816,398.4588,398.043,398.3994,9754.0
2023-07-24 12:10:00,402.46,402.75,402.23,402.7,12674.0,398.3895,398.6765,398.1618,398.627,12674.0
2023-07-24 12:15:00,402.74,402.74,402.24,402.24,13916.0,398.6666,398.6666,398.1717,398.1717,13916.0
2023-07-24 12:20:00,402.2,402.49,402.2,402.4,4839.0,398.1321,398.4192,398.1321,398.3301,4839.0
2023-07-24 12:25:00,402.38,402.63,402.28,402.46,8023.0,398.3103,398.5577,398.2113,398.3895,8023.0
2023-07-24 12:30:00,402.4,402.48,401.98,401.98,4728.0,398.3301,398.4093,397.9143,397.9143,4728.0
2023-07-24 12:35:00,401.98,401.98,401.53,401.53,4208.0,397.9143,397.9143,397.4689,397.4689,4208.0
2023-07-24 12:40:00,401.49,401.56,401.33,401.5,9927.0,397.4293,397.4986,397.2709,397.4392,9927.0
2023-07-24 12:45:00,401.56,401.77,401.4,401.41,6970.0,397.4986,397.7064,397.3402,397.3501,6970.0
2023-07-24 12:50:00,401.33,401.97,401.29,401.97,4486.0,397.2709,397.9044,397.2313,397.9044,4486.0
2023-07-24 12:55:00,401.96,402.21,401.86,401.88,6940.0,397.8945,398.142,397.7955,397.8153,6940.0
2023-07-24 13:00:00,401.99,401.99,401.37,401.38,7974.0,397.9242,397.9242,397.3105,397.3204,7974.0
2023-07-24 13:05:00,401.45,401.55,401.28,401.55,5814.0,397.3897,397.4887,397.2214,397.4887,5814.0
2023-07-24 13:10:00,401.53,401.81,401.52,401.7,4273.0,397.4689,397.746,397.459,397.6372,4273.0
2023-07-24 13:15:00,401.85,401.92,401.7,401.77,8006.0,397.7856,397.8549,397.6372,397.7064,8006.0
2023-07-24 13:20:00,401.79,401.91,401.74,401.86,4825.0,397.7262,397.845,397.6767,397.7955,4825.0
2023-07-24 13:25:00,401.86,402.12,401.86,402.12,6061.0,397.7955,398.0529,397.7955,398.0529,6061.0
2023-07-24 13:30:00,402.12,402.17,401.83,401.84,6453.0,398.0529,398.1024,397.7658,397.7757,6453.0
2023-07-24 13:35:00,401.84,401.9,401.74,401.88,4791.0,397.7757,397.8351,397.6767,397.8153,4791.0
2023-07-24 13:40:00,401.93,401.95,401.83,401.83,3444.0,397.8648,397.8846,397.7658,397.7658,3444.0
2023-07-24 13:45:00,401.93,402.15,401.78,401.86,10873.0,397.8648,398.0826,397.7163,397.7955,10873.0
2023-07-24 13:50:00,401.93,402.17,401.88,402.12,4280.0,397.8648,398.1024,397.8153,398.0529,4280.0
2023-07-24 13:55:00,402.2,402.25,401.97,402.08,6125.0,398.1321,398.1816,397.9044,398.0133,6125.0
2023-07-24 14:00:00,402.08,402.4,402.07,402.22,10648.0,398.0133,398.3301,398.0034,398.1519,10648.0
2023-07-24 14:05:00,402.21,402.23,402.02,402.15,5923.0,398.142,398.1618,397.9539,398.0826,5923.0
2023-07-24 14:10:00,402.12,402.25,402.01,402.16,7076.0,398.0529,398.1816,397.944,398.0925,7076.0
2023-07-24 14:15:00,402.09,402.09,401.75,401.77,5072.0,398.0232,398.0232,397.6866,397.7064,5072.0
2023-07-24 14:20:00,401.86,402.22,401.83,402.22,6374.0,397.7955,398.1519,397.7658,398.1519,6374.0
2023-07-24 14:25:00,402.25,402.3,402.11,402.28,15309.0,398.1816,398.2311,398.043,398.2113,15309.0
2023-07-24 14:30:00,402.26,402.26,402.03,402.1,6303.0,398.1915,398.1915,397.9638,398.0331,6303.0
2023-07-24 14:35:00,402.07,402.24,401.97,402.24,12474.0,398.0034,398.1717,397.9044,398.1717,12474.0
2023-07-24 14:40:00,402.19,402.19,401.7,401.8,13925.0,398.1222,398.1222,397.6372,397.7361,13925.0
2023-07-24 14:45:00,401.75,401.92,401.7,401.87,7542.0,397.6866,397.8549,397.6372,397.8054,7542.0
2023-07-24 14:50:00,401.87,402.16,401.82,402.05,7247.0,397.8054,398.0925,397.7559,397.9836,7247.0
2023-07-24 14:55:00,402.05,402.18,402.0,402.16,6721.0,397.9836,398.1123,397.9341,398.0925,6721.0
2023-07-24 15:00:00,402.18,402.56,402.16,402.55,43943.0,398.1123,398.4885,398.0925,398.4786,43943.0
2023-07-24 15:05:00,402.59,403.0,402.59,402.86,47342.0,398.5182,398.924,398.5182,398.7854,47342.0
2023-07-24 15:10:00,402.9,403.06,402.68,403.0,22416.0,398.825,398.9834,398.6072,398.924,22416.0
2023-07-24 15:15:00,403.01,403.21,403.0,403.11,17437.0,398.9339,399.1319,398.924,399.0329,17437.0
2023-07-24 15:20:00,403.1,403.22,402.95,403.08,45743.0,399.023,399.1418,398.8745,399.0032,45743.0
2023-07-24 15:25:00,403.05,403.24,402.93,403.19,17301.0,398.9735,399.1616,398.8547,399.1121,17301.0
2023-07-24 15:30:00,403.19,403.34,402.97,403.06,22387.0,399.1121,399.2606,398.8943,398.9834,22387.0
2023-07-24 15:35:00,403.1,403.33,403.04,403.33,41858.0,399.023,399.2507,398.9636,399.2507,41858.0
2023-07-24 15:40:00,403.34,403.59,403.24,403.59,17147.0,399.2606,399.508,399.1616,399.508,17147.0
2023-07-24 15:45:00,403.59,403.94,403.39,403.82,125265.0,399.508,399.8545,399.3101,399.7357,125265.0
2023-07-24 15:50:00,403.8,404.08,403.53,403.76,108945.0,399.7159,399.9931,399.4486,399.6763,108945.0
2023-07-24 15:55:00,403.8,404.91,403.77,404.84,261770.0,399.7159,400.8147,399.6862,400.7454,261770.0
2023-07-25 09:30:00,403.37,404.86,402.74,404.2,47276.0,399.2903,400.7652,398.6666,400.1119,47276.0
2023-07-25 09:35:00,404.3,404.3,403.74,404.01,9031.0,400.2109,400.2109,399.6565,399.9238,9031.0
2023-07-25 09:40:00,404.13,404.38,403.13,403.2,13924.0,400.0426,400.29,399.0527,399.122,13924.0
2023-07-25 09:45:00,403.3,403.4,402.79,403.21,32357.0,399.221,399.32,398.7161,399.1319,32357.0
2023-07-25 09:50:00,403.21,403.91,402.86,403.9,30976.0,399.1319,399.8248,398.7854,399.8149,30976.0
2023-07-25 09:55:00,403.9,403.9,402.62,402.92,12309.0,399.8149,399.8149,398.5478,398.8448,12309.0
2023-07-25 10:00:00,402.85,402.94,402.54,402.79,5968.0,398.7755,398.8646,398.4687,398.7161,5968.0
2023-07-25 10:05:00,402.79,402.9,402.49,402.86,10572.0,398.7161,398.825,398.4192,398.7854,10572.0
2023-07-25 10:10:00,402.86,402.99,402.62,402.66,9163.0,398.7854,398.9141,398.5478,398.5874,9163.0
2023-07-25 10:15:00,402.62,402.67,402.13,402.21,11773.0,398.5478,398.5973,398.0628,398.142,11773.0
2023-07-25 10:20:00,402.21,402.41,402.03,402.2,25448.0,398.142,398.34,397.9638,398.1321,25448.0
2023-07-25 10:25:00,402.3,402.42,401.57,401.72,7406.0,398.2311,398.3499,397.5085,397.657,7406.0
2023-07-25 10:30:00,401.6,401.6,401.0,401.42,14901.0,397.5382,397.5382,396.9442,397.36,14901.0
2023-07-25 10:35:00,401.42,402.04,401.4,401.77,13062.0,397.36,397.9737,397.3402,397.7064,13062.0
2023-07-25 10:40:00,401.75,401.88,401.53,401.76,6628.0,397.6866,397.8153,397.4689,397.6965,6628.0
2023-07-25 10:45:00,401.91,402.34,401.9,402.24,5765.0,397.845,398.2707,397.8351,398.1717,5765.0
2023-07-25 10:50:00,402.31,402.38,401.59,401.83,16180.0,398.241,398.3103,397.5283,397.7658,16180.0
2023-07-25 10:55:00,401.79,401.82,401.58,401.68,6572.0,397.7262,397.7559,397.5184,397.6174,6572.0
2023-07-25 11:00:00,401.67,401.85,401.52,401.72,10770.0,397.6075,397.7856,397.459,397.657,10770.0
2023-07-25 11:05:00,401.74,402.14,401.59,402.06,10950.0,397.6767,398.0727,397.5283,397.9935,10950.0
2023-07-25 11:10:00,402.15,402.36,402.12,402.36,5366.0,398.0826,398.2905,398.0529,398.2905,5366.0
2023-07-25 11:15:00,402.31,402.31,402.01,402.24,11560.0,398.241,398.241,397.944,398.1717,11560.0
2023-07-25 11:20:00,402.23,402.23,401.96,402.02,4475.0,398.1618,398.1618,397.8945,397.9539,4475.0
2023-07-25 11:25:00,402.02,402.09,401.94,402.06,4200.0,397.9539,398.0232,397.8747,397.9935,4200.0
2023-07-25 11:30:00,402.04,402.06,401.8,401.96,13861.0,397.9737,397.9935,397.7361,397.8945,13861.0
2023-07-25 11:35:00,401.96,401.99,401.48,401.48,11294.0,397.8945,397.9242,397.4194,397.4194,11294.0
2023-07-25 11:40:00,401.54,401.9,401.38,401.76,11736.0,397.4788,397.8351,397.3204,397.6965,11736.0
2023-07-25 11:45:00,401.73,401.73,401.52,401.55,4980.0,397.6668,397.6668,397.459,397.4887,4980.0
2023-07-25 11:50:00,401.55,401.96,401.53,401.86,9313.0,397.4887,397.8945,397.4689,397.7955,9313.0
2023-07-25 11:55:00,401.91,401.91,401.7,401.88,9661.0,397.845,397.845,397.6372,397.8153,9661.0
2023-07-25 12:00:00,401.89,402.0,401.79,401.83,4712.0,397.8252,397.9341,397.7262,397.7658,4712.0
2023-07-25 12:05:00,401.84,402.03,401.72,401.81,5925.0,397.7757,397.9638,397.657,397.746,5925.0
2023-07-25 12:10:00,401.77,401.88,401.56,401.87,7542.0,397.7064,397.8153,397.4986,397.8054,7542.0
2023-07-25 12:15:00,401.87,401.94,401.5,401.5,5935.0,397.8054,397.8747,397.4392,397.4392,5935.0
2023-07-25 12:20:00,401.48,401.64,401.3,401.31,8012.0,397.4194,397.5778,397.2412,397.2511,8012.0
2023-07-25 12:25:00,401.37,401.42,401.18,401.42,5659.0,397.3105,397.36,397.1224,397.36,5659.0
2023-07-25 12:30:00,401.48,401.57,401.34,401.53,4386.0,397.4194,397.5085,397.2808,397.4689,4386.0
2023-07-25 12:35:00,401.53,401.67,401.4,401.63,8181.0,397.4689,397.6075,397.3402,397.5679,8181.0
2023-07-25 12:40:00,401.63,402.05,401.5,401.69,15581.0,397.5679,397.9836,397.4392,397.6273,15581.0
2023-07-25 12:45:00,401.73,402.08,401.65,402.08,6026.0,397.6668,398.0133,397.5877,398.0133,6026.0
2023-07-25 12:50:00,402.08,402.67,402.08,402.67,11734.0,398.0133,398.5973,398.0133,398.5973,11734.0
2023-07-25 12:55:00,402.67,402.81,402.3,402.31,7036.0,398.5973,398.7359,398.2311,398.241,7036.0
2023-07-25 13:00:00,402.45,402.46,402.19,402.19,3004.0,398.3796,398.3895,398.1222,398.1222,3004.0
2023-07-25 13:05:00,402.2,402.21,401.89,402.16,9995.0,398.1321,398.142,397.8252,398.0925,9995.0
2023-07-25 13:10:00,402.21,402.48,402.21,402.47,3044.0,398.142,398.4093,398.142,398.3994,3044.0
2023-07-25 13:15:00,402.48,402.84,402.48,402.79,5715.0,398.4093,398.7656,398.4093,398.7161,5715.0
2023-07-25 13:20:00,402.7,402.79,402.56,402.65,3210.0,398.627,398.7161,398.4885,398.5775,3210.0
2023-07-25 13:25:00,402.65,402.74,402.51,402.51,6565.0,398.5775,398.6666,398.439,398.439,6565.0
2023-07-25 13:30:00,402.57,402.63,402.25,402.28,5189.0,398.4984,398.5577,398.1816,398.2113,5189.0
2023-07-25 13:35:00,402.28,402.43,402.23,402.37,3782.0,398.2113,398.3598,398.1618,398.3004,3782.0
2023-07-25 13:40:00,402.39,402.4,402.19,402.35,7071.0,398.3202,398.3301,398.1222,398.2806,7071.0
2023-07-25 13:45:00,402.35,402.85,402.34,402.8,10651.0,398.2806,398.7755,398.2707,398.726,10651.0
2023-07-25 13:50:00,402.74,402.76,402.62,402.63,2113.0,398.6666,398.6864,398.5478,398.5577,2113.0
2023-07-25 13:55:00,402.68,402.79,402.51,402.73,6514.0,398.6072,398.7161,398.439,398.6567,6514.0
2023-07-25 14:00:00,402.74,402.88,402.66,402.85,3328.0,398.6666,398.8052,398.5874,398.7755,3328.0
2023-07-25 14:05:00,402.84,402.85,402.24,402.43,11150.0,398.7656,398.7755,398.1717,398.3598,11150.0
2023-07-25 14:10:00,402.5,402.53,402.27,402.29,6802.0,398.4291,398.4588,398.2014,398.2212,6802.0
2023-07-25 14:15:00,402.38,402.58,402.33,402.41,10457.0,398.3103,398.5083,398.2608,398.34,10457.0
2023-07-25 14:20:00,402.47,402.56,402.33,402.47,17536.0,398.3994,398.4885,398.2608,398.3994,17536.0
2023-07-25 14:25:00,402.44,402.47,402.3,402.42,3354.0,398.3697,398.3994,398.2311,398.3499,3354.0
2023-07-25 14:30:00,402.44,402.58,402.18,402.19,10967.0,398.3697,398.5083,398.1123,398.1222,10967.0
2023-07-25 14:35:00,402.19,402.43,402.19,402.34,6952.0,398.1222,398.3598,398.1222,398.2707,6952.0
2023-07-25 14:40:00,402.4,402.67,402.33,402.6,9134.0,398.3301,398.5973,398.2608,398.528,9134.0
2023-07-25 14:45:00,402.6,402.63,402.19,402.2,13706.0,398.528,398.5577,398.1222,398.1321,13706.0
2023-07-25 14:50:00,402.17,402.27,402.0,402.24,4220.0,398.1024,398.2014,397.9341,398.1717,4220.0
2023-07-25 14:55:00,402.21,402.21,401.83,401.83,9245.0,398.142,398.142,397.7658,397.7658,9245.0
2023-07-25 15:00:00,401.89,402.16,401.88,402.16,5261.0,397.8252,398.0925,397.8153,398.0925,5261.0
2023-07-25 15:05:00,402.19,402.19,401.94,401.98,14993.0,398.1222,398.1222,397.8747,397.9143,14993.0
2023-07-25 15:10:00,401.94,402.21,401.88,402.21,10716.0,397.8747,398.142,397.8153,398.142,10716.0
2023-07-25 15:15:00,402.11,402.18,401.88,401.92,34905.0,398.043,398.1123,397.8153,397.8549,34905.0
2023-07-25 15:20:00,401.91,402.44,401.8,402.38,32946.0,397.845,398.3697,397.7361,398.3103,32946.0
2023-07-25 15:25:00,402.43,402.56,402.17,402.21,18208.0,398.3598,398.4885,398.1024,398.142,18208.0
2023-07-25 15:30:00,402.27,402.32,402.0,402.12,26765.0,398.2014,398.2509,397.9341,398.0529,26765.0
2023-07-25 15:35:00,402.07,402.13,401.62,401.7,18936.0,398.0034,398.0628,397.558,397.6372,18936.0
2023-07-25 15:40:00,401.75,402.0,401.6,401.73,76262.0,397.6866,397.9341,397.5382,397.6668,76262.0
2023-07-25 15:45:00,401.73,401.74,401.25,401.52,34043.0,397.6668,397.6767,397.1917,397.459,34043.0
2023-07-25 15:50:00,401.52,401.91,401.26,401.8,67387.0,397.459,397.845,397.2016,397.7361,67387.0
2023-07-25 15:55:00,401.87,401.87,401.06,401.28,142546.0,397.8054,397.8054,397.0036,397.2214,142546.0
2023-07-26 09:30:00,399.18,399.97,395.74,399.3,69295.0,395.1426,395.9246,391.7374,395.2614,69295.0
2023-07-26 09:35:00,399.3,401.35,399.08,399.97,28336.0,395.2614,397.2907,395.0437,395.9246,28336.0
2023-07-26 09:40:00,399.97,400.68,399.08,399.08,18309.0,395.9246,396.6275,395.0437,395.0437,18309.0
2023-07-26 09:45:00,399.56,400.45,399.04,399.65,22212.0,395.5188,396.3998,395.0041,395.6079,22212.0
2023-07-26 09:50:00,399.61,399.61,398.28,398.81,15199.0,395.5683,395.5683,394.2517,394.7764,15199.0
2023-07-26 09:55:00,398.98,399.2,398.04,398.32,20888.0,394.9447,395.1624,394.0142,394.2913,20888.0
2023-07-26 10:00:00,398.39,399.38,398.04,398.64,14429.0,394.3606,395.3406,394.0142,394.6081,14429.0
2023-07-26 10:05:00,398.64,399.5,398.64,398.7,19158.0,394.6081,395.4594,394.6081,394.6675,19158.0
2023-07-26 10:10:00,398.71,399.44,398.38,399.44,23475.0,394.6774,395.4,394.3507,395.4,23475.0
2023-07-26 10:15:00,399.36,399.95,399.11,399.35,10079.0,395.3208,395.9049,395.0733,395.3109,10079.0
2023-07-26 10:20:00,399.32,399.82,398.62,399.82,9714.0,395.2812,395.7762,394.5883,395.7762,9714.0
2023-07-26 10:25:00,399.74,399.98,399.44,399.69,8190.0,395.697,395.9345,395.4,395.6475,8190.0
2023-07-26 10:30:00,399.72,400.25,399.66,399.91,11568.0,395.6772,396.2018,395.6178,395.8653,11568.0
2023-07-26 10:35:00,399.89,400.36,399.61,400.21,8410.0,395.8455,396.3107,395.5683,396.1622,8410.0
2023-07-26 10:40:00,400.04,400.55,399.91,400.45,10856.0,395.9939,396.4988,395.8653,396.3998,10856.0
2023-07-26 10:45:00,400.46,400.46,399.63,399.83,11747.0,396.4097,396.4097,395.5881,395.7861,11747.0
2023-07-26 10:50:00,399.98,400.48,399.83,400.33,8597.0,395.9345,396.4295,395.7861,396.281,8597.0
2023-07-26 10:55:00,400.33,400.73,399.71,399.74,14482.0,396.281,396.677,395.6673,395.697,14482.0
2023-07-26 11:00:00,399.5,400.05,399.44,399.8,16687.0,395.4594,396.0038,395.4,395.7564,16687.0
2023-07-26 11:05:00,399.84,399.85,399.25,399.48,17264.0,395.796,395.8059,395.2119,395.4396,17264.0
2023-07-26 11:10:00,399.56,399.68,399.2,399.32,8102.0,395.5188,395.6376,395.1624,395.2812,8102.0
2023-07-26 11:15:00,399.19,399.98,399.09,399.79,15728.0,395.1525,395.9345,395.0536,395.7465,15728.0
2023-07-26 11:20:00,399.78,399.79,399.23,399.24,14878.0,395.7366,395.7465,395.1921,395.202,14878.0
2023-07-26 11:25:00,399.25,400.19,399.24,399.87,11914.0,395.2119,396.1424,395.202,395.8257,11914.0
2023-07-26 11:30:00,399.61,400.67,399.61,400.67,10334.0,395.5683,396.6176,395.5683,396.6176,10334.0
2023-07-26 11:35:00,400.48,400.67,399.68,399.68,18860.0,396.4295,396.6176,395.6376,395.6376,18860.0
2023-07-26 11:40:00,399.8,400.0,399.49,399.51,4854.0,395.7564,395.9543,395.4495,395.4693,4854.0
2023-07-26 11:45:00,399.62,399.67,399.4,399.53,3442.0,395.5782,395.6277,395.3604,395.4891,3442.0
2023-07-26 11:50:00,399.53,400.13,399.4,400.01,81951.0,395.4891,396.083,395.3604,395.9642,81951.0
2023-07-26 11:55:00,399.86,400.48,399.83,400.48,6783.0,395.8158,396.4295,395.7861,396.4295,6783.0
2023-07-26 12:00:00,400.39,400.89,400.39,400.87,6661.0,396.3404,396.8353,396.3404,396.8155,6661.0
2023-07-26 12:05:00,400.84,401.5,400.76,401.45,6513.0,396.7859,397.4392,396.7067,397.3897,6513.0
2023-07-26 12:10:00,401.45,401.74,401.38,401.64,4007.0,397.3897,397.6767,397.3204,397.5778,4007.0
2023-07-26 12:15:00,401.66,402.08,401.58,401.94,7278.0,397.5976,398.0133,397.5184,397.8747,7278.0
2023-07-26 12:20:00,402.01,402.14,401.72,401.73,15526.0,397.944,398.0727,397.657,397.6668,15526.0
2023-07-26 12:25:00,401.77,401.79,401.53,401.66,8809.0,397.7064,397.7262,397.4689,397.5976,8809.0
2023-07-26 12:30:00,401.69,401.88,401.64,401.72,4851.0,397.6273,397.8153,397.5778,397.657,4851.0
2023-07-26 12:35:00,401.88,401.88,401.47,401.59,4324.0,397.8153,397.8153,397.4095,397.5283,4324.0
2023-07-26 12:40:00,401.51,401.66,401.24,401.66,7771.0,397.4491,397.5976,397.1818,397.5976,7771.0
2023-07-26 12:45:00,401.52,401.58,400.94,400.99,6461.0,397.459,397.5184,396.8848,396.9343,6461.0
2023-07-26 12:50:00,400.93,401.03,400.64,400.8,8353.0,396.8749,396.9739,396.5879,396.7463,8353.0
2023-07-26 12:55:00,400.88,401.09,400.76,401.07,4430.0,396.8254,397.0333,396.7067,397.0135,4430.0
2023-07-26 13:00:00,401.1,401.1,400.63,400.73,9362.0,397.0432,397.0432,396.578,396.677,9362.0
2023-07-26 13:05:00,400.81,400.81,400.52,400.6,4977.0,396.7562,396.7562,396.4691,396.5483,4977.0
2023-07-26 13:10:00,400.61,400.67,400.39,400.6,8474.0,396.5582,396.6176,396.3404,396.5483,8474.0
2023-07-26 13:15:00,400.72,400.97,400.43,400.84,8568.0,396.6671,396.9145,396.38,396.7859,8568.0
2023-07-26 13:20:00,400.94,401.17,400.89,401.17,4166.0,396.8848,397.1125,396.8353,397.1125,4166.0
2023-07-26 13:25:00,401.13,401.23,400.9,400.95,7248.0,397.0729,397.1719,396.8452,396.8947,7248.0
2023-07-26 13:30:00,400.91,400.91,400.61,400.83,6500.0,396.8551,396.8551,396.5582,396.776,6500.0
2023-07-26 13:35:00,400.86,400.94,400.63,400.71,8308.0,396.8056,396.8848,396.578,396.6572,8308.0
2023-07-26 13:40:00,400.78,400.78,400.36,400.36,4168.0,396.7265,396.7265,396.3107,396.3107,4168.0
2023-07-26 13:45:00,400.46,400.92,400.33,400.6,9644.0,396.4097,396.865,396.281,396.5483,9644.0
2023-07-26 13:50:00,400.68,400.91,400.53,400.91,7501.0,396.6275,396.8551,396.479,396.8551,7501.0
2023-07-26 13:55:00,400.86,401.02,400.78,400.87,5785.0,396.8056,396.964,396.7265,396.8155,5785.0
2023-07-26 14:00:00,400.85,401.4,400.49,401.26,21486.0,396.7957,397.3402,396.4394,397.2016,21486.0
2023-07-26 14:05:00,401.22,401.35,400.86,401.15,8144.0,397.162,397.2907,396.8056,397.0927,8144.0
2023-07-26 14:10:00,401.24,401.69,401.15,401.37,18401.0,397.1818,397.6273,397.0927,397.3105,18401.0
2023-07-26 14:15:00,401.4,401.71,401.28,401.46,4680.0,397.3402,397.6471,397.2214,397.3996,4680.0
2023-07-26 14:20:00,401.6,401.7,401.44,401.44,7655.0,397.5382,397.6372,397.3798,397.3798,7655.0
2023-07-26 14:25:00,401.13,401.59,401.07,401.41,3940.0,397.0729,397.5283,397.0135,397.3501,3940.0
2023-07-26 14:30:00,401.48,401.82,401.23,401.49,7247.0,397.4194,397.7559,397.1719,397.4293,7247.0
2023-07-26 14:35:00,401.56,402.52,401.56,402.43,19360.0,397.4986,398.4489,397.4986,398.3598,19360.0
2023-07-26 14:40:00,402.52,403.31,402.41,402.92,17556.0,398.4489,399.2309,398.34,398.8448,17556.0
2023-07-26 14:45:00,403.01,403.08,402.24,402.41,8219.0,398.9339,399.0032,398.1717,398.34,8219.0
2023-07-26 14:50:00,402.33,402.84,402.1,402.75,9432.0,398.2608,398.7656,398.0331,398.6765,9432.0
2023-07-26 14:55:00,402.61,402.62,402.21,402.38,10664.0,398.5379,398.5478,398.142,398.3103,10664.0
2023-07-26 15:00:00,402.43,402.63,402.12,402.41,6721.0,398.3598,398.5577,398.0529,398.34,6721.0
2023-07-26 15:05:00,402.35,402.45,400.78,400.93,9457.0,398.2806,398.3796,396.7265,396.8749,9457.0
2023-07-26 15:10:00,400.74,401.36,400.67,401.09,16802.0,396.6869,397.3006,396.6176,397.0333,16802.0
2023-07-26 15:15:00,401.07,401.33,400.29,400.67,9819.0,397.0135,397.2709,396.2414,396.6176,9819.0
2023-07-26 15:20:00,400.78,401.21,400.49,400.63,11201.0,396.7265,397.1521,396.4394,396.578,11201.0
2023-07-26 15:25:00,400.68,401.07,400.67,401.06,17568.0,396.6275,397.0135,396.6176,397.0036,17568.0
2023-07-26 15:30:00,401.02,401.27,400.45,401.26,22498.0,396.964,397.2115,396.3998,397.2016,22498.0
2023-07-26 15:35:00,401.22,401.44,400.85,401.44,23531.0,397.162,397.3798,396.7957,397.3798,23531.0
2023-07-26 15:40:00,401.44,401.87,401.43,401.87,25186.0,397.3798,397.8054,397.3699,397.8054,25186.0
2023-07-26 15:45:00,401.82,402.21,401.74,401.75,35759.0,397.7559,398.142,397.6767,397.6866,35759.0
2023-07-26 15:50:00,401.72,402.19,401.48,402.16,54887.0,397.657,398.1222,397.4194,398.0925,54887.0
2023-07-26 15:55:00,402.2,403.07,401.96,402.51,141507.0,398.1321,398.9933,397.8945,398.439,141507.0
2023-07-27 09:30:00,404.41,405.19,401.32,401.88,71068.0,400.3197,401.0919,397.261,397.8153,71068.0
2023-07-27 09:35:00,401.9,403.83,401.37,402.62,30939.0,397.8351,399.7456,397.3105,398.5478,30939.0
2023-07-27 09:40:00,402.62,403.0,400.26,401.35,70618.0,398.5478,398.924,396.2117,397.2907,70618.0
2023-07-27 09:45:00,401.35,402.59,401.22,402.22,51417.0,397.2907,398.5182,397.162,398.1519,51417.0
2023-07-27 09:50:00,402.08,403.0,401.87,402.74,43529.0,398.0133,398.924,397.8054,398.6666,43529.0
2023-07-27 09:55:00,402.65,402.74,401.92,402.14,42812.0,398.5775,398.6666,397.8549,398.0727,42812.0
2023-07-27 10:00:00,402.11,402.11,399.37,400.04,82343.0,398.043,398.043,395.3307,395.9939,82343.0
2023-07-27 10:05:00,400.07,400.55,399.9,400.34,41858.0,396.0236,396.4988,395.8554,396.2909,41858.0
2023-07-27 10:10:00,400.54,400.64,399.62,400.15,37538.0,396.4889,396.5879,395.5782,396.1028,37538.0
2023-07-27 10:15:00,400.05,400.64,399.87,400.1,20445.0,396.0038,396.5879,395.8257,396.0533,20445.0
2023-07-27 10:20:00,400.04,400.83,400.0,400.24,6668.0,395.9939,396.776,395.9543,396.1919,6668.0
2023-07-27 10:25:00,400.23,400.84,400.03,400.28,17456.0,396.182,396.7859,395.984,396.2315,17456.0
2023-07-27 10:30:00,400.18,400.78,400.14,400.55,24345.0,396.1325,396.7265,396.0929,396.4988,24345.0
2023-07-27 10:35:00,400.58,400.61,400.19,400.36,22684.0,396.5285,396.5582,396.1424,396.3107,22684.0
2023-07-27 10:40:00,400.26,400.35,399.65,399.77,31789.0,396.2117,396.3008,395.6079,395.7267,31789.0
2023-07-27 10:45:00,399.57,400.12,399.36,400.09,33607.0,395.5287,396.0731,395.3208,396.0434,33607.0
2023-07-27 10:50:00,400.13,400.23,399.78,399.95,20399.0,396.083,396.182,395.7366,395.9049,20399.0
2023-07-27 10:55:00,399.91,400.23,399.01,399.13,23100.0,395.8653,396.182,394.9744,395.0931,23100.0
2023-07-27 11:00:00,399.22,400.08,399.19,400.07,23595.0,395.1822,396.0335,395.1525,396.0236,23595.0
2023-07-27 11:05:00,400.02,400.02,399.24,399.24,21094.0,395.9741,395.9741,395.202,395.202,21094.0
2023-07-27 11:10:00,399.21,399.24,398.9,399.01,12509.0,395.1723,395.202,394.8655,394.9744,12509.0
2023-07-27 11:15:00,399.01,399.48,398.86,399.37,23661.0,394.9744,395.4396,394.8259,395.3307,23661.0
2023-07-27 11:20:00,399.42,399.59,399.04,399.29,19000.0,395.3802,395.5485,395.0041,395.2515,19000.0
2023-07-27 11:25:00,399.53,399.55,398.94,399.15,16043.0,395.4891,395.5089,394.9051,395.1129,16043.0
2023-07-27 11:30:00,399.14,399.26,398.99,399.15,13095.0,395.103,395.2218,394.9546,395.1129,13095.0
2023-07-27 11:35:00,399.32,399.32,398.98,399.22,10969.0,395.2812,395.2812,394.9447,395.1822,10969.0
2023-07-27 11:40:00,399.19,399.19,398.14,398.27,25769.0,395.1525,395.1525,394.1132,394.2418,25769.0
2023-07-27 11:45:00,398.14,398.29,397.43,397.64,28136.0,394.1132,394.2616,393.4103,393.6182,28136.0
2023-07-27 11:50:00,397.76,397.88,397.11,397.11,19684.0,393.737,393.8558,393.0936,393.0936,19684.0
2023-07-27 11:55:00,397.12,397.34,396.97,397.0,12545.0,393.1035,393.3213,392.955,392.9847,12545.0
2023-07-27 12:00:00,396.92,397.01,396.53,396.88,10821.0,392.9055,392.9946,392.5194,392.8659,10821.0
2023-07-27 12:05:00,396.95,397.09,396.71,396.84,12891.0,392.9352,393.0738,392.6976,392.8263,12891.0
2023-07-27 12:10:00,396.96,397.11,396.47,396.65,26570.0,392.9451,393.0936,392.46,392.6382,26570.0
2023-07-27 12:15:00,396.69,397.14,396.58,396.86,9989.0,392.6778,393.1233,392.5689,392.8461,9989.0
2023-07-27 12:20:00,396.8,397.14,396.39,397.03,20954.0,392.7867,393.1233,392.3809,393.0144,20954.0
2023-07-27 12:25:00,396.95,397.68,396.9,397.62,9803.0,392.9352,393.6578,392.8857,393.5984,9803.0
2023-07-27 12:30:00,397.62,397.94,397.13,397.23,21542.0,393.5984,393.9152,393.1134,393.2124,21542.0
2023-07-27 12:35:00,397.16,397.45,397.02,397.3,10479.0,393.1431,393.4301,393.0045,393.2817,10479.0
2023-07-27 12:40:00,397.16,397.38,396.9,396.99,9831.0,393.1431,393.3608,392.8857,392.9748,9831.0
2023-07-27 12:45:00,396.98,397.48,396.91,397.33,12039.0,392.9649,393.4598,392.8956,393.3114,12039.0
2023-07-27 12:50:00,397.23,397.95,397.23,397.67,15568.0,393.2124,393.9251,393.2124,393.6479,15568.0
2023-07-27 12:55:00,397.69,397.99,397.58,397.74,20504.0,393.6677,393.9647,393.5588,393.7172,20504.0
2023-07-27 13:00:00,397.74,397.97,397.62,397.62,21178.0,393.7172,393.9449,393.5984,393.5984,21178.0
2023-07-27 13:05:00,397.6,397.68,397.14,397.53,14211.0,393.5786,393.6578,393.1233,393.5093,14211.0
2023-07-27 13:10:00,397.53,397.8,397.48,397.75,8872.0,393.5093,393.7766,393.4598,393.7271,8872.0
2023-07-27 13:15:00,397.71,397.79,397.44,397.5,16218.0,393.6875,393.7667,393.4202,393.4796,16218.0
2023-07-27 13:20:00,397.49,397.71,397.27,397.54,8522.0,393.4697,393.6875,393.252,393.5192,8522.0
2023-07-27 13:25:00,397.63,397.63,397.3,397.31,8685.0,393.6083,393.6083,393.2817,393.2916,8685.0
2023-07-27 13:30:00,397.22,397.28,397.07,397.08,11987.0,393.2025,393.2619,393.054,393.0639,11987.0
2023-07-27 13:35:00,397.11,397.25,397.0,397.0,13667.0,393.0936,393.2322,392.9847,392.9847,13667.0
2023-07-27 13:40:00,396.97,397.47,396.63,397.38,27733.0,392.955,393.4499,392.6184,393.3608,27733.0
2023-07-27 13:45:00,397.45,397.58,397.07,397.33,18370.0,393.4301,393.5588,393.054,393.3114,18370.0
2023-07-27 13:50:00,397.2,397.79,397.2,397.6,9867.0,393.1827,393.7667,393.1827,393.5786,9867.0
2023-07-27 13:55:00,397.53,397.72,397.4,397.64,15916.0,393.5093,393.6974,393.3806,393.6182,15916.0
2023-07-27 14:00:00,397.66,397.66,397.25,397.54,12311.0,393.638,393.638,393.2322,393.5192,12311.0
2023-07-27 14:05:00,397.45,397.51,396.32,396.61,22269.0,393.4301,393.4895,392.3116,392.5986,22269.0
2023-07-27 14:10:00,396.5,396.64,396.09,396.15,48455.0,392.4897,392.6283,392.0839,392.1433,48455.0
2023-07-27 14:15:00,396.21,396.62,396.12,396.54,16895.0,392.2027,392.6085,392.1136,392.5293,16895.0
2023-07-27 14:20:00,396.58,396.83,396.43,396.46,21892.0,392.5689,392.8164,392.4205,392.4502,21892.0
2023-07-27 14:25:00,396.42,396.54,395.89,396.05,23132.0,392.4106,392.5293,391.8859,392.0443,23132.0
2023-07-27 14:30:00,396.12,396.21,395.74,395.75,24326.0,392.1136,392.2027,391.7374,391.7473,24326.0
2023-07-27 14:35:00,395.74,395.88,395.29,395.53,20859.0,391.7374,391.876,391.292,391.5296,20859.0
2023-07-27 14:40:00,395.45,396.17,395.35,396.1,18734.0,391.4504,392.1631,391.3514,392.0938,18734.0
2023-07-27 14:45:00,396.03,396.54,396.03,396.34,30478.0,392.0245,392.5293,392.0245,392.3314,30478.0
2023-07-27 14:50:00,396.34,396.48,396.0,396.3,25230.0,392.3314,392.4699,391.9948,392.2918,25230.0
2023-07-27 14:55:00,396.23,396.28,395.58,395.59,30218.0,392.2225,392.272,391.5791,391.5889,30218.0
2023-07-27 15:00:00,395.63,395.72,395.33,395.58,21181.0,391.6285,391.7176,391.3316,391.5791,21181.0
2023-07-27 15:05:00,395.54,395.6,395.07,395.34,27621.0,391.5395,391.5988,391.0742,391.3415,27621.0
2023-07-27 15:10:00,395.4,395.61,395.17,395.55,20612.0,391.4009,391.6087,391.1732,391.5494,20612.0
2023-07-27 15:15:00,395.48,395.59,395.28,395.46,14163.0,391.4801,391.5889,391.2821,391.4603,14163.0
2023-07-27 15:20:00,395.45,395.55,394.83,394.99,35708.0,391.4504,391.5494,390.8366,390.995,35708.0
2023-07-27 15:25:00,394.94,395.08,394.73,394.83,18764.0,390.9455,391.0841,390.7376,390.8366,18764.0
2023-07-27 15:30:00,394.9,395.32,394.86,395.1,17674.0,390.9059,391.3217,390.8663,391.1039,17674.0
2023-07-27 15:35:00,395.13,395.34,394.79,394.79,28587.0,391.1336,391.3415,390.797,390.797,28587.0
2023-07-27 15:40:00,394.83,395.2,394.71,394.75,30607.0,390.8366,391.2029,390.7179,390.7574,30607.0
2023-07-27 15:45:00,394.81,394.91,394.15,394.16,51044.0,390.8168,390.9158,390.1635,390.1734,51044.0
2023-07-27 15:50:00,394.16,394.52,393.95,394.34,91324.0,390.1734,390.5298,389.9655,390.3516,91324.0
2023-07-27 15:55:00,394.33,394.97,394.07,394.39,136753.0,390.3417,390.9752,390.0843,390.4011,136753.0
2023-07-28 09:30:00,397.96,398.0,395.55,395.72,54457.0,393.935,393.9746,391.5494,391.7176,54457.0
2023-07-28 09:35:00,395.22,397.65,395.22,397.02,24918.0,391.2227,393.6281,391.2227,393.0045,24918.0
2023-07-28 09:40:00,397.08,397.14,396.09,396.1,17212.0,393.0639,393.1233,392.0839,392.0938,17212.0
2023-07-28 09:45:00,396.1,396.5,395.74,396.25,17110.0,392.0938,392.4897,391.7374,392.2423,17110.0
2023-07-28 09:50:00,396.42,396.8,395.93,396.09,23654.0,392.4106,392.7867,391.9255,392.0839,23654.0
2023-07-28 09:55:00,395.98,396.34,395.65,396.24,20103.0,391.975,392.3314,391.6483,392.2324,20103.0
2023-07-28 10:00:00,396.29,396.72,396.11,396.28,24000.0,392.2819,392.7075,392.1037,392.272,24000.0
2023-07-28 10:05:00,396.27,396.27,395.85,396.11,11368.0,392.2621,392.2621,391.8463,392.1037,11368.0
2023-07-28 10:10:00,396.0,396.08,395.56,395.92,26752.0,391.9948,392.074,391.5593,391.9156,26752.0
2023-07-28 10:15:00,395.83,395.88,395.3,395.38,20750.0,391.8265,391.876,391.3019,391.3811,20750.0
2023-07-28 10:20:00,395.35,395.43,395.02,395.31,23187.0,391.3514,391.4306,391.0247,391.3118,23187.0
2023-07-28 10:25:00,395.35,395.36,394.04,394.53,31491.0,391.3514,391.3613,390.0546,390.5397,31491.0
2023-07-28 10:30:00,394.53,394.58,393.78,393.78,26047.0,390.5397,390.5892,389.7973,389.7973,26047.0
2023-07-28 10:35:00,393.79,394.15,393.6,393.7,35307.0,389.8072,390.1635,389.6191,389.7181,35307.0
2023-07-28 10:40:00,393.69,393.89,393.32,393.47,34716.0,389.7082,389.9061,389.3419,389.4904,34716.0
2023-07-28 10:45:00,393.52,393.66,393.31,393.53,36160.0,389.5399,389.6785,389.332,389.5498,36160.0
2023-07-28 10:50:00,393.53,393.66,393.36,393.48,24939.0,389.5498,389.6785,389.3815,389.5003,24939.0
2023-07-28 10:55:00,393.43,393.77,393.35,393.4,40488.0,389.4508,389.7874,389.3716,389.4211,40488.0
2023-07-28 11:00:00,393.46,393.5,392.03,392.41,60549.0,389.4805,389.5201,388.065,388.4411,60549.0
2023-07-28 11:05:00,392.41,392.49,391.55,391.99,32792.0,388.4411,388.5203,387.5898,388.0254,32792.0
2023-07-28 11:10:00,392.0,392.1,390.92,391.5,40978.0,388.0353,388.1342,386.9662,387.5403,40978.0
2023-07-28 11:15:00,391.6,392.49,391.54,392.35,25382.0,387.6393,388.5203,387.5799,388.3817,25382.0
2023-07-28 11:20:00,392.54,393.17,392.53,393.02,12742.0,388.5698,389.1934,388.5599,389.0449,12742.0
2023-07-28 11:25:00,392.99,393.04,392.49,392.67,29586.0,389.0152,389.0647,388.5203,388.6985,29586.0
2023-07-28 11:30:00,392.68,392.84,391.92,391.95,18191.0,388.7084,388.8668,387.9561,387.9858,18191.0
2023-07-28 11:35:00,392.0,392.34,391.98,392.03,18764.0,388.0353,388.3718,388.0155,388.065,18764.0
2023-07-28 11:40:00,392.1,392.39,391.85,391.86,30319.0,388.1342,388.4213,387.8868,387.8967,30319.0
2023-07-28 11:45:00,391.9,392.07,391.32,391.71,41314.0,387.9363,388.1046,387.3621,387.7482,41314.0
2023-07-28 11:50:00,391.6,391.78,391.08,391.26,26449.0,387.6393,387.8175,387.1246,387.3027,26449.0
2023-07-28 11:55:00,391.27,391.27,390.63,390.93,40051.0,387.3126,387.3126,386.6791,386.9761,40051.0
2023-07-28 12:00:00,390.96,391.07,390.27,390.75,21727.0,387.0058,387.1147,386.3228,386.7979,21727.0
2023-07-28 12:05:00,390.82,391.01,390.69,390.9,25895.0,386.8672,387.0553,386.7385,386.9464,25895.0
2023-07-28 12:10:00,390.95,391.01,390.41,390.47,49222.0,386.9959,387.0553,386.4613,386.5207,49222.0
2023-07-28 12:15:00,390.44,391.12,390.43,391.06,61287.0,386.491,387.1642,386.4811,387.1048,61287.0
2023-07-28 12:20:00,391.06,391.07,390.5,390.58,40701.0,387.1048,387.1147,386.5504,386.6296,40701.0
2023-07-28 12:25:00,390.61,391.57,390.36,391.57,40067.0,386.6593,387.6096,386.4118,387.6096,40067.0
2023-07-28 12:30:00,391.67,392.09,391.0,391.8,75775.0,387.7086,388.1243,387.0454,387.8373,75775.0
2023-07-28 12:35:00,391.79,392.46,391.55,391.78,42209.0,387.8274,388.4906,387.5898,387.8175,42209.0
2023-07-28 12:40:00,391.79,391.94,391.43,391.44,32577.0,387.8274,387.9759,387.471,387.4809,32577.0
2023-07-28 12:45:00,391.39,391.47,391.08,391.14,20500.0,387.4314,387.5106,387.1246,387.184,20500.0
2023-07-28 12:50:00,391.11,391.41,391.06,391.3,21503.0,387.1543,387.4512,387.1048,387.3423,21503.0
2023-07-28 12:55:00,391.24,391.32,391.02,391.03,19790.0,387.2829,387.3621,387.0652,387.0751,19790.0
2023-07-28 13:00:00,391.06,391.06,390.65,390.81,14330.0,387.1048,387.1048,386.6989,386.8573,14330.0
2023-07-28 13:05:00,390.86,390.88,390.63,390.73,13556.0,386.9068,386.9266,386.6791,386.7781,13556.0
2023-07-28 13:10:00,390.7,390.92,390.65,390.81,19825.0,386.7484,386.9662,386.6989,386.8573,19825.0
2023-07-28 13:15:00,390.83,390.87,390.59,390.68,25464.0,386.8771,386.9167,386.6395,386.7286,25464.0
2023-07-28 13:20:00,390.68,390.7,390.38,390.65,11008.0,386.7286,386.7484,386.4316,386.6989,11008.0
2023-07-28 13:25:00,390.6,390.64,390.43,390.46,10090.0,386.6494,386.689,386.4811,386.5108,10090.0
2023-07-28 13:30:00,390.46,390.69,390.14,390.2,20367.0,386.5108,386.7385,386.1941,386.2535,20367.0
2023-07-28 13:35:00,390.19,390.24,389.8,389.8,16347.0,386.2436,386.2931,385.8575,385.8575,16347.0
2023-07-28 13:40:00,389.77,389.8,389.19,389.36,15234.0,385.8278,385.8575,385.2537,385.422,15234.0
2023-07-28 13:45:00,389.32,389.35,388.9,388.9,34494.0,385.3824,385.4121,384.9666,384.9666,34494.0
2023-07-28 13:50:00,388.94,389.45,388.87,389.43,54089.0,385.0062,385.5111,384.9369,385.4913,54089.0
2023-07-28 13:55:00,389.44,389.93,389.42,389.55,58503.0,385.5012,385.9862,385.4814,385.61,58503.0
2023-07-28 14:00:00,389.62,390.45,389.62,390.43,22362.0,385.6793,386.5009,385.6793,386.4811,22362.0
2023-07-28 14:05:00,390.44,390.78,390.25,390.69,11451.0,386.491,386.8276,386.303,386.7385,11451.0
2023-07-28 14:10:00,390.67,390.79,390.45,390.46,11250.0,386.7187,386.8375,386.5009,386.5108,11250.0
2023-07-28 14:15:00,390.35,390.69,390.35,390.48,15301.0,386.4019,386.7385,386.4019,386.5306,15301.0
2023-07-28 14:20:00,390.4,390.43,389.86,390.0,16884.0,386.4514,386.4811,385.9169,386.0555,16884.0
2023-07-28 14:25:00,390.06,390.2,389.92,390.08,16402.0,386.1149,386.2535,385.9763,386.1347,16402.0
2023-07-28 14:30:00,390.11,390.11,389.95,389.98,15143.0,386.1644,386.1644,386.006,386.0357,15143.0
2023-07-28 14:35:00,390.02,390.6,390.0,390.56,14902.0,386.0753,386.6494,386.0555,386.6098,14902.0
2023-07-28 14:40:00,390.6,390.86,390.44,390.86,7303.0,386.6494,386.9068,386.491,386.9068,7303.0
2023-07-28 14:45:00,390.77,391.1,390.76,390.96,7706.0,386.8177,387.1444,386.8078,387.0058,7706.0
2023-07-28 14:50:00,390.88,391.92,390.88,391.92,33703.0,386.9266,387.9561,386.9266,387.9561,33703.0
2023-07-28 14:55:00,391.96,392.01,391.18,391.28,22406.0,387.9957,388.0452,387.2236,387.3225,22406.0
2023-07-28 15:00:00,391.45,391.51,391.11,391.24,21741.0,387.4908,387.5502,387.1543,387.2829,21741.0
2023-07-28 15:05:00,391.21,391.32,390.85,390.94,24213.0,387.2532,387.3621,386.8969,386.986,24213.0
2023-07-28 15:10:00,390.99,391.37,390.92,391.22,49874.0,387.0355,387.4116,386.9662,387.2631,49874.0
2023-07-28 15:15:00,391.25,391.36,390.93,391.08,25939.0,387.2928,387.4017,386.9761,387.1246,25939.0
2023-07-28 15:20:00,391.08,391.12,390.86,390.94,35457.0,387.1246,387.1642,386.9068,386.986,35457.0
2023-07-28 15:25:00,390.94,391.26,390.92,390.96,94698.0,386.986,387.3027,386.9662,387.0058,94698.0
2023-07-28 15:30:00,390.96,391.77,390.93,391.68,40311.0,387.0058,387.8076,386.9761,387.7185,40311.0
2023-07-28 15:35:00,391.76,392.32,391.71,392.23,39313.0,387.7977,388.352,387.7482,388.2629,39313.0
2023-07-28 15:40:00,392.27,392.38,391.81,392.05,24859.0,388.3025,388.4114,387.8472,388.0848,24859.0
2023-07-28 15:45:00,392.08,392.73,392.02,392.5,44331.0,388.1145,388.7579,388.0551,388.5302,44331.0
2023-07-28 15:50:00,392.44,393.42,392.09,392.93,94298.0,388.4708,389.4409,388.1243,388.9559,94298.0
2023-07-28 15:55:00,392.98,393.18,392.81,392.9,240051.0,389.0053,389.2033,388.8371,388.9262,240051.0
2023-07-31 09:30:00,393.97,394.22,393.01,393.42,99863.0,389.9853,390.2328,389.035,389.4409,99863.0
2023-07-31 09:35:00,393.63,394.38,393.47,394.23,48677.0,389.6488,390.3912,389.4904,390.2427,48677.0
2023-07-31 09:40:00,394.24,394.53,393.79,394.32,23210.0,390.2526,390.5397,389.8072,390.3318,23210.0
2023-07-31 09:45:00,394.35,394.8,394.29,394.73,61905.0,390.3615,390.8069,390.3021,390.7376,61905.0
2023-07-31 09:50:00,394.73,394.92,394.37,394.8,11029.0,390.7376,390.9257,390.3813,390.8069,11029.0
2023-07-31 09:55:00,394.68,395.14,394.28,395.06,22199.0,390.6882,391.1435,390.2922,391.0643,22199.0
2023-07-31 10:00:00,395.03,395.03,394.4,394.59,18429.0,391.0346,391.0346,390.411,390.5991,18429.0
2023-07-31 10:05:00,394.67,394.76,394.29,394.33,14276.0,390.6783,390.7673,390.3021,390.3417,14276.0
2023-07-31 10:10:00,394.34,394.37,393.99,394.19,36958.0,390.3516,390.3813,390.0051,390.2031,36958.0
2023-07-31 10:15:00,394.24,394.37,393.96,394.03,66328.0,390.2526,390.3813,389.9754,390.0447,66328.0
2023-07-31 10:20:00,394.0,394.24,394.0,394.1,26811.0,390.015,390.2526,390.015,390.114,26811.0
2023-07-31 10:25:00,394.15,394.43,393.99,394.23,101929.0,390.1635,390.4407,390.0051,390.2427,101929.0
2023-07-31 10:30:00,394.23,394.48,393.99,394.07,30962.0,390.2427,390.4902,390.0051,390.0843,30962.0
2023-07-31 10:35:00,394.09,394.21,393.92,394.19,40726.0,390.1041,390.2229,389.9358,390.2031,40726.0
2023-07-31 10:40:00,394.19,394.79,394.19,394.66,29878.0,390.2031,390.797,390.2031,390.6684,29878.0
2023-07-31 10:45:00,394.73,394.78,394.2,394.73,45309.0,390.7376,390.7871,390.213,390.7376,45309.0
2023-07-31 10:50:00,394.63,394.63,394.02,394.25,71745.0,390.6387,390.6387,390.0348,390.2625,71745.0
2023-07-31 10:55:00,394.25,394.76,394.22,394.68,26357.0,390.2625,390.7673,390.2328,390.6882,26357.0
2023-07-31 11:00:00,394.8,395.52,394.78,395.24,20444.0,390.8069,391.5197,390.7871,391.2425,20444.0
2023-07-31 11:05:00,395.09,395.2,394.72,394.99,33240.0,391.094,391.2029,390.7277,390.995,33240.0
2023-07-31 11:10:00,394.96,395.06,394.75,394.86,42046.0,390.9653,391.0643,390.7574,390.8663,42046.0
2023-07-31 11:15:00,394.85,395.07,394.77,394.95,8899.0,390.8564,391.0742,390.7772,390.9554,8899.0
2023-07-31 11:20:00,394.94,395.27,394.84,395.27,10231.0,390.9455,391.2722,390.8465,391.2722,10231.0
2023-07-31 11:25:00,395.3,395.99,395.3,395.96,20057.0,391.3019,391.9849,391.3019,391.9552,20057.0
2023-07-31 11:30:00,395.81,396.08,395.01,395.22,141445.0,391.8067,392.074,391.0148,391.2227,141445.0
2023-07-31 11:35:00,395.22,395.64,395.21,395.54,25484.0,391.2227,391.6384,391.2128,391.5395,25484.0
2023-07-31 11:40:00,395.55,396.05,395.54,395.8,19127.0,391.5494,392.0443,391.5395,391.7968,19127.0
2023-07-31 11:45:00,395.78,396.03,395.61,395.74,16067.0,391.777,392.0245,391.6087,391.7374,16067.0
2023-07-31 11:50:00,395.78,395.81,395.03,395.16,20451.0,391.777,391.8067,391.0346,391.1633,20451.0
2023-07-31 11:55:00,395.15,395.29,394.73,394.75,45378.0,391.1534,391.292,390.7376,390.7574,45378.0
2023-07-31 12:00:00,394.78,395.01,394.7,395.01,9803.0,390.7871,391.0148,390.708,391.0148,9803.0
2023-07-31 12:05:00,395.01,395.43,394.92,395.24,14716.0,391.0148,391.4306,390.9257,391.2425,14716.0
2023-07-31 12:10:00,395.16,395.32,394.93,394.93,14171.0,391.1633,391.3217,390.9356,390.9356,14171.0
2023-07-31 12:15:00,394.91,395.04,394.82,394.97,10381.0,390.9158,391.0445,390.8267,390.9752,10381.0
2023-07-31 12:20:00,394.97,394.97,394.45,394.47,19317.0,390.9752,390.9752,390.4605,390.4803,19317.0
2023-07-31 12:25:00,394.47,394.48,394.3,394.41,10566.0,390.4803,390.4902,390.312,390.4209,10566.0
2023-07-31 12:30:00,394.42,394.44,394.21,394.29,9350.0,390.4308,390.4506,390.2229,390.3021,9350.0
2023-07-31 12:35:00,394.29,394.29,393.97,394.2,15143.0,390.3021,390.3021,389.9853,390.213,15143.0
2023-07-31 12:40:00,394.17,394.41,394.1,394.31,23951.0,390.1833,390.4209,390.114,390.3219,23951.0
2023-07-31 12:45:00,394.31,394.31,394.21,394.27,11094.0,390.3219,390.3219,390.2229,390.2823,11094.0
2023-07-31 12:50:00,394.24,394.37,394.17,394.23,18533.0,390.2526,390.3813,390.1833,390.2427,18533.0
2023-07-31 12:55:00,394.22,394.4,394.01,394.38,18286.0,390.2328,390.411,390.0249,390.3912,18286.0
2023-07-31 13:00:00,394.3,394.63,394.3,394.61,5921.0,390.312,390.6387,390.312,390.6189,5921.0
2023-07-31 13:05:00,394.53,394.87,394.48,394.82,6292.0,390.5397,390.8762,390.4902,390.8267,6292.0
2023-07-31 13:10:00,394.97,395.22,394.97,395.01,6833.0,390.9752,391.2227,390.9752,391.0148,6833.0
2023-07-31 13:15:00,395.02,395.05,394.64,394.66,7906.0,391.0247,391.0544,390.6486,390.6684,7906.0
2023-07-31 13:20:00,394.69,394.79,394.54,394.79,8506.0,390.6981,390.797,390.5496,390.797,8506.0
2023-07-31 13:25:00,394.74,394.89,394.65,394.73,11001.0,390.7475,390.896,390.6585,390.7376,11001.0
2023-07-31 13:30:00,394.73,394.85,394.7,394.79,4817.0,390.7376,390.8564,390.708,390.797,4817.0
2023-07-31 13:35:00,394.81,394.9,394.79,394.85,13486.0,390.8168,390.9059,390.797,390.8564,13486.0
2023-07-31 13:40:00,394.9,394.96,394.78,394.91,20145.0,390.9059,390.9653,390.7871,390.9158,20145.0
2023-07-31 13:45:00,394.94,395.0,394.87,394.93,18471.0,390.9455,391.0049,390.8762,390.9356,18471.0
2023-07-31 13:50:00,394.87,394.9,394.53,394.61,10429.0,390.8762,390.9059,390.5397,390.6189,10429.0
2023-07-31 13:55:00,394.61,394.92,394.53,394.87,9415.0,390.6189,390.9257,390.5397,390.8762,9415.0
2023-07-31 14:00:00,394.87,395.01,394.87,394.88,14557.0,390.8762,391.0148,390.8762,390.8861,14557.0
2023-07-31 14:05:00,394.92,394.93,394.14,394.17,45369.0,390.9257,390.9356,390.1536,390.1833,45369.0
2023-07-31 14:10:00,394.15,394.46,393.93,394.29,14498.0,390.1635,390.4704,389.9457,390.3021,14498.0
2023-07-31 14:15:00,394.33,394.33,393.88,393.95,26980.0,390.3417,390.3417,389.8962,389.9655,26980.0
2023-07-31 14:20:00,393.88,393.95,393.53,393.79,14648.0,389.8962,389.9655,389.5498,389.8072,14648.0
2023-07-31 14:25:00,393.78,393.95,393.71,393.94,7469.0,389.7973,389.9655,389.728,389.9556,7469.0
2023-07-31 14:30:00,394.0,394.04,393.83,393.91,8250.0,390.015,390.0546,389.8468,389.9259,8250.0
2023-07-31 14:35:00,393.91,394.01,393.67,393.86,24046.0,389.9259,390.0249,389.6884,389.8764,24046.0
2023-07-31 14:40:00,393.88,394.01,393.74,393.81,17042.0,389.8962,390.0249,389.7577,389.827,17042.0
2023-07-31 14:45:00,393.77,393.77,393.27,393.46,53323.0,389.7874,389.7874,389.2924,389.4805,53323.0
2023-07-31 14:50:00,393.46,393.69,393.4,393.68,13741.0,389.4805,389.7082,389.4211,389.6983,13741.0
2023-07-31 14:55:00,393.76,394.12,393.7,394.1,9894.0,389.7775,390.1338,389.7181,390.114,9894.0
2023-07-31 15:00:00,394.12,394.17,393.81,393.9,14673.0,390.1338,390.1833,389.827,389.916,14673.0
2023-07-31 15:05:00,393.91,394.11,393.88,393.93,21728.0,389.9259,390.1239,389.8962,389.9457,21728.0
2023-07-31 15:10:00,393.92,393.96,393.45,393.65,14582.0,389.9358,389.9754,389.4706,389.6686,14582.0
2023-07-31 15:15:00,393.65,393.65,393.19,393.24,13471.0,389.6686,389.6686,389.2132,389.2627,13471.0
2023-07-31 15:20:00,393.2,393.64,393.2,393.28,18470.0,389.2231,389.6587,389.2231,389.3023,18470.0
2023-07-31 15:25:00,393.29,393.29,392.92,393.06,17109.0,389.3122,389.3122,388.946,389.0845,17109.0
2023-07-31 15:30:00,393.15,393.4,392.96,393.0,23495.0,389.1736,389.4211,388.9855,389.0251,23495.0
2023-07-31 15:35:00,393.07,393.1,392.56,392.64,13759.0,389.0944,389.1241,388.5896,388.6688,13759.0
2023-07-31 15:40:00,392.64,392.83,392.46,392.69,22325.0,388.6688,388.8569,388.4906,388.7183,22325.0
2023-07-31 15:45:00,392.72,392.86,392.59,392.73,25045.0,388.748,388.8866,388.6193,388.7579,25045.0
2023-07-31 15:50:00,392.68,392.87,392.57,392.72,38263.0,388.7084,388.8965,388.5995,388.748,38263.0
2023-07-31 15:55:00,392.77,394.34,392.73,394.34,186930.0,388.7975,390.3516,388.7579,390.3516,186930.0
2023-08-01 09:30:00,393.78,394.51,392.36,393.63,55947.0,389.7973,390.5199,388.3916,389.6488,55947.0
2023-08-01 09:35:00,393.6,394.5,393.51,393.88,18804.0,389.6191,390.51,389.53,389.8962,18804.0
2023-08-01 09:40:00,393.96,394.63,393.96,394.62,13571.0,389.9754,390.6387,389.9754,390.6288,13571.0
2023-08-01 09:45:00,394.75,395.45,394.63,394.97,22098.0,390.7574,391.4504,390.6387,390.9752,22098.0
2023-08-01 09:50:00,395.18,395.4,394.87,394.91,23458.0,391.1831,391.4009,390.8762,390.9158,23458.0
2023-08-01 09:55:00,395.02,395.1,394.53,394.8,17942.0,391.0247,391.1039,390.5397,390.8069,17942.0
2023-08-01 10:00:00,394.76,394.92,394.43,394.59,23820.0,390.7673,390.9257,390.4407,390.5991,23820.0
2023-08-01 10:05:00,394.59,394.92,394.52,394.83,23547.0,390.5991,390.9257,390.5298,390.8366,23547.0
2023-08-01 10:10:00,394.79,394.88,394.21,394.42,25171.0,390.797,390.8861,390.2229,390.4308,25171.0
2023-08-01 10:15:00,394.32,394.39,393.86,393.88,10399.0,390.3318,390.4011,389.8764,389.8962,10399.0
2023-08-01 10:20:00,393.74,394.09,393.45,394.09,43725.0,389.7577,390.1041,389.4706,390.1041,43725.0
2023-08-01 10:25:00,393.98,394.34,393.78,394.17,96366.0,389.9952,390.3516,389.7973,390.1833,96366.0
2023-08-01 10:30:00,394.23,394.73,394.22,394.42,34087.0,390.2427,390.7376,390.2328,390.4308,34087.0
2023-08-01 10:35:00,394.4,395.27,394.39,394.69,30346.0,390.411,391.2722,390.4011,390.6981,30346.0
2023-08-01 10:40:00,394.57,395.0,394.4,394.61,15091.0,390.5793,391.0049,390.411,390.6189,15091.0
2023-08-01 10:45:00,394.65,394.99,394.53,394.83,36904.0,390.6585,390.995,390.5397,390.8366,36904.0
2023-08-01 10:50:00,394.85,395.0,394.58,394.64,15460.0,390.8564,391.0049,390.5892,390.6486,15460.0
2023-08-01 10:55:00,394.68,394.82,394.26,394.27,11464.0,390.6882,390.8267,390.2724,390.2823,11464.0
2023-08-01 11:00:00,394.31,394.43,393.9,394.04,18335.0,390.3219,390.4407,389.916,390.0546,18335.0
2023-08-01 11:05:00,394.06,394.1,393.86,394.07,11841.0,390.0744,390.114,389.8764,390.0843,11841.0
2023-08-01 11:10:00,394.05,394.32,393.9,393.9,13887.0,390.0645,390.3318,389.916,389.916,13887.0
2023-08-01 11:15:00,393.94,394.1,393.83,393.84,6634.0,389.9556,390.114,389.8468,389.8566,6634.0
2023-08-01 11:20:00,393.76,394.13,393.58,393.89,9622.0,389.7775,390.1437,389.5993,389.9061,9622.0
2023-08-01 11:25:00,393.81,394.29,393.72,394.27,14163.0,389.827,390.3021,389.7379,390.2823,14163.0
2023-08-01 11:30:00,394.25,394.27,393.98,394.03,9406.0,390.2625,390.2823,389.9952,390.0447,9406.0
2023-08-01 11:35:00,394.11,394.34,393.86,393.87,14584.0,390.1239,390.3516,389.8764,389.8863,14584.0
2023-08-01 11:40:00,393.75,393.92,393.62,393.8,4605.0,389.7676,389.9358,389.6389,389.8171,4605.0
2023-08-01 11:45:00,393.87,393.87,393.62,393.78,4268.0,389.8863,389.8863,389.6389,389.7973,4268.0
2023-08-01 11:50:00,393.8,393.95,393.62,393.73,4556.0,389.8171,389.9655,389.6389,389.7478,4556.0
2023-08-01 11:55:00,393.93,394.14,393.78,393.9,3401.0,389.9457,390.1536,389.7973,389.916,3401.0
2023-08-01 12:00:00,393.94,394.17,393.93,393.97,4310.0,389.9556,390.1833,389.9457,389.9853,4310.0
2023-08-01 12:05:00,394.19,394.35,394.16,394.3,9585.0,390.2031,390.3615,390.1734,390.312,9585.0
2023-08-01 12:10:00,394.27,394.59,394.27,394.59,4011.0,390.2823,390.5991,390.2823,390.5991,4011.0
2023-08-01 12:15:00,394.6,394.7,394.19,394.29,8596.0,390.609,390.708,390.2031,390.3021,8596.0
2023-08-01 12:20:00,394.25,394.33,394.07,394.33,4785.0,390.2625,390.3417,390.0843,390.3417,4785.0
2023-08-01 12:25:00,394.31,394.38,394.05,394.05,6640.0,390.3219,390.3912,390.0645,390.0645,6640.0
2023-08-01 12:30:00,394.1,394.15,393.92,394.05,6064.0,390.114,390.1635,389.9358,390.0645,6064.0
2023-08-01 12:35:00,394.08,394.11,393.87,393.87,5529.0,390.0942,390.1239,389.8863,389.8863,5529.0
2023-08-01 12:40:00,393.94,394.13,393.87,394.1,3343.0,389.9556,390.1437,389.8863,390.114,3343.0
2023-08-01 12:45:00,394.2,394.2,393.64,393.65,5701.0,390.213,390.213,389.6587,389.6686,5701.0
2023-08-01 12:50:00,393.64,393.93,393.61,393.93,8305.0,389.6587,389.9457,389.629,389.9457,8305.0
2023-08-01 12:55:00,393.99,394.22,393.71,394.1,21443.0,390.0051,390.2328,389.728,390.114,21443.0
2023-08-01 13:00:00,394.1,394.25,393.96,394.1,11379.0,390.114,390.2625,389.9754,390.114,11379.0
2023-08-01 13:05:00,394.02,394.08,393.86,394.0,11245.0,390.0348,390.0942,389.8764,390.015,11245.0
2023-08-01 13:10:00,393.99,394.27,393.96,394.19,5869.0,390.0051,390.2823,389.9754,390.2031,5869.0
2023-08-01 13:15:00,394.22,394.25,394.01,394.02,14485.0,390.2328,390.2625,390.0249,390.0348,14485.0
2023-08-01 13:20:00,394.02,394.25,394.02,394.22,34455.0,390.0348,390.2625,390.0348,390.2328,34455.0
2023-08-01 13:25:00,394.27,394.41,394.26,394.33,21914.0,390.2823,390.4209,390.2724,390.3417,21914.0
2023-08-01 13:30:00,394.33,394.5,394.07,394.46,20050.0,390.3417,390.51,390.0843,390.4704,20050.0
2023-08-01 13:35:00,394.4,394.4,394.14,394.18,9329.0,390.411,390.411,390.1536,390.1932,9329.0
2023-08-01 13:40:00,394.2,394.23,394.04,394.2,10793.0,390.213,390.2427,390.0546,390.213,10793.0
2023-08-01 13:45:00,394.2,394.23,393.91,393.93,16008.0,390.213,390.2427,389.9259,389.9457,16008.0
2023-08-01 13:50:00,393.9,394.13,393.82,394.07,5927.0,389.916,390.1437,389.8369,390.0843,5927.0
2023-08-01 13:55:00,394.08,394.15,393.83,393.95,9180.0,390.0942,390.1635,389.8468,389.9655,9180.0
2023-08-01 14:00:00,394.12,394.12,393.79,394.01,7211.0,390.1338,390.1338,389.8072,390.0249,7211.0
2023-08-01 14:05:00,394.0,394.12,393.95,393.98,6567.0,390.015,390.1338,389.9655,389.9952,6567.0
2023-08-01 14:10:00,394.06,394.39,394.0,394.38,5353.0,390.0744,390.4011,390.015,390.3912,5353.0
2023-08-01 14:15:00,394.38,395.16,394.38,395.16,3477.0,390.3912,391.1633,390.3912,391.1633,3477.0
2023-08-01 14:20:00,395.17,395.69,395.01,395.54,17761.0,391.1732,391.6879,391.0148,391.5395,17761.0
2023-08-01 14:25:00,395.58,395.59,395.0,395.11,15953.0,391.5791,391.5889,391.0049,391.1138,15953.0
2023-08-01 14:30:00,395.14,395.23,395.04,395.12,6043.0,391.1435,391.2326,391.0445,391.1237,6043.0
2023-08-01 14:35:00,395.1,395.49,395.1,395.33,9309.0,391.1039,391.49,391.1039,391.3316,9309.0
2023-08-01 14:40:00,395.33,395.64,395.32,395.64,4024.0,391.3316,391.6384,391.3217,391.6384,4024.0
2023-08-01 14:45:00,395.68,395.98,395.58,395.87,15648.0,391.678,391.975,391.5791,391.8661,15648.0
2023-08-01 14:50:00,395.88,396.11,395.85,395.96,12529.0,391.876,392.1037,391.8463,391.9552,12529.0
2023-08-01 14:55:00,395.98,396.49,395.93,396.43,11289.0,391.975,392.4798,391.9255,392.4205,11289.0
2023-08-01 15:00:00,396.49,396.86,396.49,396.74,8972.0,392.4798,392.8461,392.4798,392.7273,8972.0
2023-08-01 15:05:00,396.79,396.94,396.66,396.87,19831.0,392.7768,392.9253,392.6481,392.856,19831.0
2023-08-01 15:10:00,396.79,397.12,396.72,396.75,13304.0,392.7768,393.1035,392.7075,392.7372,13304.0
2023-08-01 15:15:00,396.76,396.83,396.67,396.81,7032.0,392.7471,392.8164,392.658,392.7966,7032.0
2023-08-01 15:20:00,396.81,397.25,396.8,397.14,14095.0,392.7966,393.2322,392.7867,393.1233,14095.0
2023-08-01 15:25:00,397.21,397.3,397.05,397.2,9365.0,393.1926,393.2817,393.0342,393.1827,9365.0
2023-08-01 15:30:00,397.15,397.22,396.7,397.05,11503.0,393.1332,393.2025,392.6877,393.0342,11503.0
2023-08-01 15:35:00,397.06,397.07,396.58,396.62,9671.0,393.0441,393.054,392.5689,392.6085,9671.0
2023-08-01 15:40:00,396.58,396.58,396.12,396.4,16807.0,392.5689,392.5689,392.1136,392.3908,16807.0
2023-08-01 15:45:00,396.42,396.96,396.39,396.93,18987.0,392.4106,392.9451,392.3809,392.9154,18987.0
2023-08-01 15:50:00,397.03,397.21,396.88,397.03,26992.0,393.0144,393.1926,392.8659,393.0144,26992.0
2023-08-01 15:55:00,396.94,397.18,396.59,397.07,88370.0,392.9253,393.1629,392.5788,393.054,88370.0
2023-08-02 09:30:00,393.88,394.21,392.55,393.52,55863.0,389.8962,390.2229,388.5797,389.5399,55863.0
2023-08-02 09:35:00,393.66,393.66,392.16,392.99,31287.0,389.6785,389.6785,388.1936,389.0152,31287.0
2023-08-02 09:40:00,393.11,393.78,392.88,392.88,13174.0,389.134,389.7973,388.9064,388.9064,13174.0
2023-08-02 09:45:00,392.88,393.35,392.18,392.4,18798.0,388.9064,389.3716,388.2134,388.4312,18798.0
2023-08-02 09:50:00,392.36,392.39,391.21,391.8,36306.0,388.3916,388.4213,387.2532,387.8373,36306.0
2023-08-02 09:55:00,391.79,392.47,391.43,392.15,18911.0,387.8274,388.5005,387.471,388.1837,18911.0
2023-08-02 10:00:00,392.22,392.22,391.14,391.24,22994.0,388.253,388.253,387.184,387.2829,22994.0
2023-08-02 10:05:00,391.17,391.65,390.63,391.19,28338.0,387.2137,387.6888,386.6791,387.2335,28338.0
2023-08-02 10:10:00,391.22,391.71,390.86,391.38,20634.0,387.2631,387.7482,386.9068,387.4215,20634.0
2023-08-02 10:15:00,391.38,391.47,390.72,391.25,13744.0,387.4215,387.5106,386.7682,387.2928,13744.0
2023-08-02 10:20:00,391.27,392.25,391.27,392.14,15948.0,387.3126,388.2827,387.3126,388.1738,15948.0
2023-08-02 10:25:00,392.22,392.37,391.83,391.9,10802.0,388.253,388.4015,387.867,387.9363,10802.0
2023-08-02 10:30:00,391.73,392.05,391.22,391.58,7891.0,387.768,388.0848,387.2631,387.6195,7891.0
2023-08-02 10:35:00,391.61,391.62,391.08,391.09,10284.0,387.6492,387.6591,387.1246,387.1345,10284.0
2023-08-02 10:40:00,391.24,391.24,390.54,390.73,7490.0,387.2829,387.2829,386.59,386.7781,7490.0
2023-08-02 10:45:00,390.71,390.71,390.06,390.31,6130.0,386.7583,386.7583,386.1149,386.3624,6130.0
2023-08-02 10:50:00,390.34,390.57,390.09,390.13,9516.0,386.392,386.6197,386.1446,386.1842,9516.0
2023-08-02 10:55:00,390.14,391.08,390.1,391.01,17194.0,386.1941,387.1246,386.1545,387.0553,17194.0
2023-08-02 11:00:00,390.88,391.31,390.6,391.01,10614.0,386.9266,387.3522,386.6494,387.0553,10614.0
2023-08-02 11:05:00,391.01,391.27,390.71,391.26,10503.0,387.0553,387.3126,386.7583,387.3027,10503.0
2023-08-02 11:10:00,391.24,391.72,391.18,391.41,11144.0,387.2829,387.7581,387.2236,387.4512,11144.0
2023-08-02 11:15:00,391.34,391.34,390.51,390.51,5674.0,387.3819,387.3819,386.5603,386.5603,5674.0
2023-08-02 11:20:00,390.62,390.85,390.54,390.62,22963.0,386.6692,386.8969,386.59,386.6692,22963.0
2023-08-02 11:25:00,390.74,391.12,390.51,390.79,20215.0,386.788,387.1642,386.5603,386.8375,20215.0
2023-08-02 11:30:00,390.71,391.43,390.64,391.41,9017.0,386.7583,387.471,386.689,387.4512,9017.0
2023-08-02 11:35:00,391.32,391.41,391.06,391.12,11588.0,387.3621,387.4512,387.1048,387.1642,11588.0
2023-08-02 11:40:00,391.19,391.4,390.95,391.28,10301.0,387.2335,387.4413,386.9959,387.3225,10301.0
2023-08-02 11:45:00,391.32,391.59,391.19,391.41,11275.0,387.3621,387.6294,387.2335,387.4512,11275.0
2023-08-02 11:50:00,391.4,391.41,391.0,391.21,9685.0,387.4413,387.4512,387.0454,387.2532,9685.0
2023-08-02 11:55:00,391.23,391.45,391.11,391.23,9126.0,387.273,387.4908,387.1543,387.273,9126.0
2023-08-02 12:00:00,391.3,391.3,390.92,391.13,4764.0,387.3423,387.3423,386.9662,387.1741,4764.0
2023-08-02 12:05:00,391.13,391.48,391.06,391.38,8519.0,387.1741,387.5205,387.1048,387.4215,8519.0
2023-08-02 12:10:00,391.38,391.39,390.84,391.18,12293.0,387.4215,387.4314,386.887,387.2236,12293.0
2023-08-02 12:15:00,391.18,391.97,391.17,391.81,14856.0,387.2236,388.0056,387.2137,387.8472,14856.0
2023-08-02 12:20:00,391.82,391.96,391.31,391.31,12233.0,387.8571,387.9957,387.3522,387.3522,12233.0
2023-08-02 12:25:00,391.36,391.6,391.29,391.55,7762.0,387.4017,387.6393,387.3324,387.5898,7762.0
2023-08-02 12:30:00,391.5,391.74,391.35,391.7,8624.0,387.5403,387.7779,387.3918,387.7383,8624.0
2023-08-02 12:35:00,391.65,391.77,391.34,391.43,10819.0,387.6888,387.8076,387.3819,387.471,10819.0
2023-08-02 12:40:00,391.43,391.43,391.0,391.32,8360.0,387.471,387.471,387.0454,387.3621,8360.0
2023-08-02 12:45:00,391.32,391.39,390.98,391.21,5553.0,387.3621,387.4314,387.0256,387.2532,5553.0
2023-08-02 12:50:00,391.25,391.25,390.84,391.09,4724.0,387.2928,387.2928,386.887,387.1345,4724.0
2023-08-02 12:55:00,391.09,391.22,390.87,391.05,6908.0,387.1345,387.2631,386.9167,387.0949,6908.0
2023-08-02 13:00:00,391.06,391.47,391.06,391.45,7778.0,387.1048,387.5106,387.1048,387.4908,7778.0
2023-08-02 13:05:00,391.4,391.57,391.23,391.52,7480.0,387.4413,387.6096,387.273,387.5601,7480.0
2023-08-02 13:10:00,391.57,391.86,391.57,391.59,6188.0,387.6096,387.8967,387.6096,387.6294,6188.0
2023-08-02 13:15:00,391.6,391.74,391.36,391.52,5818.0,387.6393,387.7779,387.4017,387.5601,5818.0
2023-08-02 13:20:00,391.5,391.5,391.1,391.19,8038.0,387.5403,387.5403,387.1444,387.2335,8038.0
2023-08-02 13:25:00,391.19,391.22,390.73,391.09,15972.0,387.2335,387.2631,386.7781,387.1345,15972.0
2023-08-02 13:30:00,391.09,391.85,391.06,391.75,11441.0,387.1345,387.8868,387.1048,387.7878,11441.0
2023-08-02 13:35:00,391.78,392.0,391.78,391.8,5829.0,387.8175,388.0353,387.8175,387.8373,5829.0
2023-08-02 13:40:00,391.86,391.93,391.49,391.51,8209.0,387.8967,387.966,387.5304,387.5502,8209.0
2023-08-02 13:45:00,391.56,391.62,391.32,391.37,9041.0,387.5997,387.6591,387.3621,387.4116,9041.0
2023-08-02 13:50:00,391.35,391.39,391.07,391.14,9680.0,387.3918,387.4314,387.1147,387.184,9680.0
2023-08-02 13:55:00,391.13,391.2,390.97,391.08,10360.0,387.1741,387.2434,387.0157,387.1246,10360.0
2023-08-02 14:00:00,391.08,391.27,390.93,391.27,8983.0,387.1246,387.3126,386.9761,387.3126,8983.0
2023-08-02 14:05:00,391.24,391.34,391.06,391.24,7241.0,387.2829,387.3819,387.1048,387.2829,7241.0
2023-08-02 14:10:00,391.24,391.24,390.86,391.11,5917.0,387.2829,387.2829,386.9068,387.1543,5917.0
2023-08-02 14:15:00,391.11,391.25,391.03,391.13,7111.0,387.1543,387.2928,387.0751,387.1741,7111.0
2023-08-02 14:20:00,391.09,391.25,391.07,391.14,7600.0,387.1345,387.2928,387.1147,387.184,7600.0
2023-08-02 14:25:00,391.14,391.24,390.97,390.99,7137.0,387.184,387.2829,387.0157,387.0355,7137.0
2023-08-02 14:30:00,390.98,391.06,390.75,390.75,6148.0,387.0256,387.1048,386.7979,386.7979,6148.0
2023-08-02 14:35:00,390.8,390.83,390.71,390.79,4541.0,386.8474,386.8771,386.7583,386.8375,4541.0
2023-08-02 14:40:00,390.74,390.99,390.73,390.94,4064.0,386.788,387.0355,386.7781,386.986,4064.0
2023-08-02 14:45:00,390.86,391.27,390.84,391.08,15656.0,386.9068,387.3126,386.887,387.1246,15656.0
2023-08-02 14:50:00,391.1,391.1,390.89,390.97,8475.0,387.1444,387.1444,386.9365,387.0157,8475.0
2023-08-02 14:55:00,390.97,391.09,390.86,391.0,5980.0,387.0157,387.1345,386.9068,387.0454,5980.0
2023-08-02 15:00:00,390.94,391.09,390.88,390.98,6716.0,386.986,387.1345,386.9266,387.0256,6716.0
2023-08-02 15:05:00,391.08,391.09,390.32,390.49,11056.0,387.1246,387.1345,386.3723,386.5405,11056.0
2023-08-02 15:10:00,390.62,390.67,390.3,390.62,22010.0,386.6692,386.7187,386.3525,386.6692,22010.0
2023-08-02 15:15:00,390.65,390.81,390.34,390.59,29187.0,386.6989,386.8573,386.392,386.6395,29187.0
2023-08-02 15:20:00,390.63,390.72,390.28,390.41,30128.0,386.6791,386.7682,386.3327,386.4613,30128.0
2023-08-02 15:25:00,390.39,390.46,389.86,389.86,21092.0,386.4415,386.5108,385.9169,385.9169,21092.0
2023-08-02 15:30:00,389.89,390.04,389.75,389.81,14572.0,385.9466,386.0951,385.808,385.8674,14572.0
2023-08-02 15:35:00,389.88,390.03,389.77,389.84,19009.0,385.9367,386.0852,385.8278,385.8971,19009.0
2023-08-02 15:40:00,389.85,389.93,389.58,389.88,19607.0,385.907,385.9862,385.6397,385.9367,19607.0
2023-08-02 15:45:00,389.85,390.31,389.75,390.28,36555.0,385.907,386.3624,385.808,386.3327,36555.0
2023-08-02 15:50:00,390.39,390.68,389.98,390.39,43368.0,386.4415,386.7286,386.0357,386.4415,43368.0
2023-08-02 15:55:00,390.43,390.66,389.84,390.02,98102.0,386.4811,386.7088,385.8971,386.0753,98102.0
2023-08-03 09:30:00,387.56,388.61,387.21,387.49,47720.0,383.6402,384.6795,383.2937,383.5709,47720.0
2023-08-03 09:35:00,387.66,387.66,386.42,386.65,18781.0,383.7392,383.7392,382.5117,382.7394,18781.0
2023-08-03 09:40:00,386.81,387.61,386.53,387.55,17173.0,382.8978,383.6897,382.6206,383.6303,17173.0
2023-08-03 09:45:00,387.58,388.66,387.24,388.34,16706.0,383.66,384.729,383.3234,384.4123,16706.0
2023-08-03 09:50:00,388.32,390.27,388.32,390.0,16758.0,384.3925,386.3228,384.3925,386.0555,16758.0
2023-08-03 09:55:00,389.91,389.92,388.62,388.75,13839.0,385.9664,385.9763,384.6894,384.8181,13839.0
2023-08-03 10:00:00,388.75,390.19,388.75,389.95,8900.0,384.8181,386.2436,384.8181,386.006,8900.0
2023-08-03 10:05:00,389.95,390.02,388.94,389.09,6225.0,386.006,386.0753,385.0062,385.1547,6225.0
2023-08-03 10:10:00,389.1,389.54,388.79,389.36,9506.0,385.1646,385.6001,384.8577,385.422,9506.0
2023-08-03 10:15:00,389.25,389.62,388.97,389.44,6812.0,385.3131,385.6793,385.0359,385.5012,6812.0
2023-08-03 10:20:00,389.6,389.7,389.04,389.37,15950.0,385.6595,385.7585,385.1052,385.4319,15950.0
2023-08-03 10:25:00,389.21,389.51,388.42,388.66,8708.0,385.2735,385.5704,384.4915,384.729,8708.0
2023-08-03 10:30:00,388.5,388.97,388.18,388.87,9073.0,384.5707,385.0359,384.2539,384.9369,9073.0
2023-08-03 10:35:00,388.79,388.98,388.41,388.54,6481.0,384.8577,385.0458,384.4816,384.6103,6481.0
2023-08-03 10:40:00,388.56,388.78,388.45,388.65,6832.0,384.6301,384.8478,384.5212,384.7191,6832.0
2023-08-03 10:45:00,388.68,388.68,388.3,388.46,4265.0,384.7488,384.7488,384.3727,384.5311,4265.0
2023-08-03 10:50:00,388.41,388.41,387.88,388.17,8731.0,384.4816,384.4816,383.9569,384.244,8731.0
2023-08-03 10:55:00,388.17,388.83,387.9,388.83,9071.0,384.244,384.8973,383.9767,384.8973,9071.0
2023-08-03 11:00:00,388.71,388.82,388.3,388.43,8399.0,384.7785,384.8874,384.3727,384.5014,8399.0
2023-08-03 11:05:00,388.36,388.66,388.29,388.31,7458.0,384.4321,384.729,384.3628,384.3826,7458.0
2023-08-03 11:10:00,388.31,388.68,388.09,388.54,6797.0,384.3826,384.7488,384.1648,384.6103,6797.0
2023-08-03 11:15:00,388.54,388.93,388.31,388.81,10043.0,384.6103,384.9963,384.3826,384.8775,10043.0
2023-08-03 11:20:00,388.8,389.11,388.32,388.33,6610.0,384.8676,385.1745,384.3925,384.4024,6610.0
2023-08-03 11:25:00,388.39,388.96,388.38,388.57,5222.0,384.4618,385.026,384.4519,384.64,5222.0
2023-08-03 11:30:00,388.72,388.99,388.62,388.91,4302.0,384.7884,385.0557,384.6894,384.9765,4302.0
2023-08-03 11:35:00,388.86,388.9,388.6,388.86,5042.0,384.927,384.9666,384.6696,384.927,5042.0
2023-08-03 11:40:00,388.9,388.96,388.68,388.78,3602.0,384.9666,385.026,384.7488,384.8478,3602.0
2023-08-03 11:45:00,388.73,389.16,388.67,389.16,3343.0,384.7983,385.224,384.7389,385.224,3343.0
2023-08-03 11:50:00,389.24,389.61,389.13,389.43,3940.0,385.3032,385.6694,385.1943,385.4913,3940.0
2023-08-03 11:55:00,389.51,389.51,389.01,389.24,5351.0,385.5704,385.5704,385.0755,385.3032,5351.0
2023-08-03 12:00:00,389.1,389.14,388.94,389.05,3722.0,385.1646,385.2042,385.0062,385.1151,3722.0
2023-08-03 12:05:00,389.05,389.2,388.91,389.2,7657.0,385.1151,385.2636,384.9765,385.2636,7657.0
2023-08-03 12:10:00,389.01,389.09,388.92,388.99,3353.0,385.0755,385.1547,384.9864,385.0557,3353.0
2023-08-03 12:15:00,388.92,389.52,388.84,389.5,19365.0,384.9864,385.5803,384.9072,385.5605,19365.0
2023-08-03 12:20:00,389.45,389.45,389.07,389.29,4663.0,385.5111,385.5111,385.1349,385.3527,4663.0
2023-08-03 12:25:00,389.4,389.62,389.31,389.62,3863.0,385.4616,385.6793,385.3725,385.6793,3863.0
2023-08-03 12:30:00,389.56,389.94,389.54,389.87,10527.0,385.6199,385.9961,385.6001,385.9268,10527.0
2023-08-03 12:35:00,389.84,390.11,389.83,390.08,15277.0,385.8971,386.1644,385.8872,386.1347,15277.0
2023-08-03 12:40:00,390.13,390.52,390.05,390.37,6867.0,386.1842,386.5702,386.105,386.4217,6867.0
2023-08-03 12:45:00,390.42,390.82,390.38,390.79,7075.0,386.4712,386.8672,386.4316,386.8375,7075.0
2023-08-03 12:50:00,390.83,391.11,390.72,390.95,15475.0,386.8771,387.1543,386.7682,386.9959,15475.0
2023-08-03 12:55:00,390.95,391.27,390.85,391.05,7616.0,386.9959,387.3126,386.8969,387.0949,7616.0
2023-08-03 13:00:00,391.05,391.3,390.97,391.18,11410.0,387.0949,387.3423,387.0157,387.2236,11410.0
2023-08-03 13:05:00,391.18,391.25,390.99,391.16,8938.0,387.2236,387.2928,387.0355,387.2038,8938.0
2023-08-03 13:10:00,391.15,391.22,391.06,391.22,3133.0,387.1939,387.2631,387.1048,387.2631,3133.0
2023-08-03 13:15:00,391.18,391.54,390.94,391.47,37040.0,387.2236,387.5799,386.986,387.5106,37040.0
2023-08-03 13:20:00,391.52,391.62,391.31,391.59,4700.0,387.5601,387.6591,387.3522,387.6294,4700.0
2023-08-03 13:25:00,391.59,391.59,391.13,391.18,9714.0,387.6294,387.6294,387.1741,387.2236,9714.0
2023-08-03 13:30:00,391.24,391.33,391.2,391.23,3573.0,387.2829,387.372,387.2434,387.273,3573.0
2023-08-03 13:35:00,391.18,391.35,391.1,391.34,2834.0,387.2236,387.3918,387.1444,387.3819,2834.0
2023-08-03 13:40:00,391.26,391.26,390.96,391.05,6994.0,387.3027,387.3027,387.0058,387.0949,6994.0
2023-08-03 13:45:00,391.0,391.23,390.9,391.06,11683.0,387.0454,387.273,386.9464,387.1048,11683.0
2023-08-03 13:50:00,391.1,391.25,390.99,391.05,4975.0,387.1444,387.2928,387.0355,387.0949,4975.0
2023-08-03 13:55:00,391.05,391.15,390.97,390.99,9816.0,387.0949,387.1939,387.0157,387.0355,9816.0
2023-08-03 14:00:00,391.0,391.25,390.94,391.23,11648.0,387.0454,387.2928,386.986,387.273,11648.0
2023-08-03 14:05:00,391.24,391.27,391.07,391.23,38843.0,387.2829,387.3126,387.1147,387.273,38843.0
2023-08-03 14:10:00,391.23,391.39,391.14,391.35,10389.0,387.273,387.4314,387.184,387.3918,10389.0
2023-08-03 14:15:00,391.39,391.79,391.25,391.72,12480.0,387.4314,387.8274,387.2928,387.7581,12480.0
2023-08-03 14:20:00,391.8,391.91,391.7,391.76,2558.0,387.8373,387.9462,387.7383,387.7977,2558.0
2023-08-03 14:25:00,391.76,392.07,391.76,392.06,6519.0,387.7977,388.1046,387.7977,388.0947,6519.0
2023-08-03 14:30:00,392.07,392.14,391.91,392.08,7231.0,388.1046,388.1738,387.9462,388.1145,7231.0
2023-08-03 14:35:00,392.0,392.21,391.97,392.15,9396.0,388.0353,388.2431,388.0056,388.1837,9396.0
2023-08-03 14:40:00,392.15,392.35,392.12,392.35,4461.0,388.1837,388.3817,388.154,388.3817,4461.0
2023-08-03 14:45:00,392.34,392.61,392.18,392.5,17193.0,388.3718,388.6391,388.2134,388.5302,17193.0
2023-08-03 14:50:00,392.51,392.75,392.46,392.63,13349.0,388.5401,388.7777,388.4906,388.6589,13349.0
2023-08-03 14:55:00,392.61,392.64,392.5,392.55,6577.0,388.6391,388.6688,388.5302,388.5797,6577.0
2023-08-03 15:00:00,392.56,392.58,392.45,392.56,20210.0,388.5896,388.6094,388.4807,388.5896,20210.0
2023-08-03 15:05:00,392.53,392.59,392.29,392.46,30208.0,388.5599,388.6193,388.3223,388.4906,30208.0
2023-08-03 15:10:00,392.43,392.43,391.51,391.78,12061.0,388.4609,388.4609,387.5502,387.8175,12061.0
2023-08-03 15:15:00,391.78,392.01,391.63,392.01,8500.0,387.8175,388.0452,387.669,388.0452,8500.0
2023-08-03 15:20:00,392.09,392.76,392.02,392.58,25256.0,388.1243,388.7876,388.0551,388.6094,25256.0
2023-08-03 15:25:00,392.66,392.66,391.96,391.96,14765.0,388.6886,388.6886,387.9957,387.9957,14765.0
2023-08-03 15:30:00,391.96,392.42,391.92,392.37,33070.0,387.9957,388.451,387.9561,388.4015,33070.0
2023-08-03 15:35:00,392.31,392.63,392.13,392.5,41637.0,388.3421,388.6589,388.1639,388.5302,41637.0
2023-08-03 15:40:00,392.52,392.65,392.41,392.65,30347.0,388.55,388.6787,388.4411,388.6787,30347.0
2023-08-03 15:45:00,392.65,392.96,392.47,392.9,77333.0,388.6787,388.9855,388.5005,388.9262,77333.0
2023-08-03 15:50:00,392.9,393.13,392.84,393.0,80951.0,388.9262,389.1538,388.8668,389.0251,80951.0
2023-08-03 15:55:00,393.0,393.44,392.72,392.96,162770.0,389.0251,389.4607,388.748,388.9855,162770.0
2023-08-04 09:30:00,391.61,393.62,391.61,391.92,46970.0,387.6492,389.6389,387.6492,387.9561,46970.0
2023-08-04 09:35:00,392.12,392.18,390.7,390.8,11166.0,388.154,388.2134,386.7484,386.8474,11166.0
2023-08-04 09:40:00,390.81,392.09,390.73,391.97,17017.0,386.8573,388.1243,386.7781,388.0056,17017.0
2023-08-04 09:45:00,391.93,392.59,391.84,391.95,13478.0,387.966,388.6193,387.8769,387.9858,13478.0
2023-08-04 09:50:00,391.95,392.1,391.46,391.68,20522.0,387.9858,388.1342,387.5007,387.7185,20522.0
2023-08-04 09:55:00,391.71,391.73,391.41,391.67,14432.0,387.7482,387.768,387.4512,387.7086,14432.0
2023-08-04 10:00:00,391.68,391.75,390.88,390.89,33496.0,387.7185,387.7878,386.9266,386.9365,33496.0
2023-08-04 10:05:00,390.84,391.25,390.07,391.12,15074.0,386.887,387.2928,386.1248,387.1642,15074.0
2023-08-04 10:10:00,391.12,391.3,390.69,390.96,18644.0,387.1642,387.3423,386.7385,387.0058,18644.0
2023-08-04 10:15:00,390.95,391.05,390.41,391.02,23141.0,386.9959,387.0949,386.4613,387.0652,23141.0
2023-08-04 10:20:00,391.06,391.35,390.75,391.25,12418.0,387.1048,387.3918,386.7979,387.2928,12418.0
2023-08-04 10:25:00,391.32,391.96,390.98,391.92,14756.0,387.3621,387.9957,387.0256,387.9561,14756.0
2023-08-04 10:30:00,391.94,392.65,391.94,392.61,8322.0,387.9759,388.6787,387.9759,388.6391,8322.0
2023-08-04 10:35:00,392.67,392.96,392.47,392.54,13416.0,388.6985,388.9855,388.5005,388.5698,13416.0
2023-08-04 10:40:00,392.52,392.86,392.47,392.77,13441.0,388.55,388.8866,388.5005,388.7975,13441.0
2023-08-04 10:45:00,392.84,392.87,392.46,392.7,9956.0,388.8668,388.8965,388.4906,388.7282,9956.0
2023-08-04 10:50:00,392.68,393.34,392.65,393.32,14588.0,388.7084,389.3617,388.6787,389.3419,14588.0
2023-08-04 10:55:00,393.3,393.68,393.25,393.37,12148.0,389.3221,389.6983,389.2726,389.3914,12148.0
2023-08-04 11:00:00,393.38,393.48,393.13,393.23,6186.0,389.4013,389.5003,389.1538,389.2528,6186.0
2023-08-04 11:05:00,393.24,393.45,393.11,393.38,6694.0,389.2627,389.4706,389.134,389.4013,6694.0
2023-08-04 11:10:00,393.43,393.59,392.9,392.96,4483.0,389.4508,389.6092,388.9262,388.9855,4483.0
2023-08-04 11:15:00,392.98,393.5,392.98,393.46,6005.0,389.0053,389.5201,389.0053,389.4805,6005.0
2023-08-04 11:20:00,393.47,394.12,393.38,394.03,9582.0,389.4904,390.1338,389.4013,390.0447,9582.0
2023-08-04 11:25:00,394.02,394.02,393.78,393.83,7077.0,390.0348,390.0348,389.7973,389.8468,7077.0
2023-08-04 11:30:00,393.83,394.17,393.75,394.14,5507.0,389.8468,390.1833,389.7676,390.1536,5507.0
2023-08-04 11:35:00,394.11,394.11,393.86,394.06,6266.0,390.1239,390.1239,389.8764,390.0744,6266.0
2023-08-04 11:40:00,393.91,394.24,393.73,394.21,6680.0,389.9259,390.2526,389.7478,390.2229,6680.0
2023-08-04 11:45:00,394.24,394.37,394.15,394.31,12850.0,390.2526,390.3813,390.1635,390.3219,12850.0
2023-08-04 11:50:00,394.24,394.26,393.77,393.81,6066.0,390.2526,390.2724,389.7874,389.827,6066.0
2023-08-04 11:55:00,393.92,394.27,393.92,394.27,7421.0,389.9358,390.2823,389.9358,390.2823,7421.0
2023-08-04 12:00:00,394.27,394.31,394.1,394.29,4042.0,390.2823,390.3219,390.114,390.3021,4042.0
2023-08-04 12:05:00,394.35,394.56,394.25,394.44,7029.0,390.3615,390.5694,390.2625,390.4506,7029.0
2023-08-04 12:10:00,394.41,394.88,394.41,394.69,6142.0,390.4209,390.8861,390.4209,390.6981,6142.0
2023-08-04 12:15:00,394.7,394.9,394.64,394.75,5134.0,390.708,390.9059,390.6486,390.7574,5134.0
2023-08-04 12:20:00,394.74,394.81,394.36,394.61,3594.0,390.7475,390.8168,390.3714,390.6189,3594.0
2023-08-04 12:25:00,394.58,395.28,394.48,395.28,6850.0,390.5892,391.2821,390.4902,391.2821,6850.0
2023-08-04 12:30:00,395.35,395.54,394.97,395.02,8056.0,391.3514,391.5395,390.9752,391.0247,8056.0
2023-08-04 12:35:00,394.98,395.14,394.76,395.13,4996.0,390.9851,391.1435,390.7673,391.1336,4996.0
2023-08-04 12:40:00,395.18,395.18,394.88,395.08,3578.0,391.1831,391.1831,390.8861,391.0841,3578.0
2023-08-04 12:45:00,395.12,395.41,395.05,395.33,5869.0,391.1237,391.4108,391.0544,391.3316,5869.0
2023-08-04 12:50:00,395.24,395.4,395.17,395.35,4766.0,391.2425,391.4009,391.1732,391.3514,4766.0
2023-08-04 12:55:00,395.37,395.71,395.35,395.65,13347.0,391.3712,391.7077,391.3514,391.6483,13347.0
2023-08-04 13:00:00,395.71,395.95,395.7,395.9,13534.0,391.7077,391.9453,391.6978,391.8958,13534.0
2023-08-04 13:05:00,395.9,395.98,395.83,395.89,33165.0,391.8958,391.975,391.8265,391.8859,33165.0
2023-08-04 13:10:00,395.87,395.97,395.45,395.61,27420.0,391.8661,391.9651,391.4504,391.6087,27420.0
2023-08-04 13:15:00,395.56,395.9,395.5,395.9,14811.0,391.5593,391.8958,391.4999,391.8958,14811.0
2023-08-04 13:20:00,395.9,396.09,395.84,396.06,14228.0,391.8958,392.0839,391.8364,392.0542,14228.0
2023-08-04 13:25:00,396.03,396.06,395.66,395.76,28436.0,392.0245,392.0542,391.6582,391.7572,28436.0
2023-08-04 13:30:00,395.74,395.74,395.44,395.52,8451.0,391.7374,391.7374,391.4405,391.5197,8451.0
2023-08-04 13:35:00,395.59,395.71,395.46,395.55,10814.0,391.5889,391.7077,391.4603,391.5494,10814.0
2023-08-04 13:40:00,395.5,395.67,395.39,395.58,17317.0,391.4999,391.6681,391.391,391.5791,17317.0
2023-08-04 13:45:00,395.62,395.69,395.47,395.56,6469.0,391.6186,391.6879,391.4702,391.5593,6469.0
2023-08-04 13:50:00,395.58,395.69,395.23,395.58,22144.0,391.5791,391.6879,391.2326,391.5791,22144.0
2023-08-04 13:55:00,395.58,395.63,395.27,395.45,29296.0,391.5791,391.6285,391.2722,391.4504,29296.0
2023-08-04 14:00:00,395.45,395.45,394.35,394.46,31340.0,391.4504,391.4504,390.3615,390.4704,31340.0
2023-08-04 14:05:00,394.42,394.71,394.42,394.64,23731.0,390.4308,390.7179,390.4308,390.6486,23731.0
2023-08-04 14:10:00,394.65,394.83,394.46,394.6,8465.0,390.6585,390.8366,390.4704,390.609,8465.0
2023-08-04 14:15:00,394.6,394.66,393.73,393.82,32672.0,390.609,390.6684,389.7478,389.8369,32672.0
2023-08-04 14:20:00,393.71,393.76,392.95,393.06,13392.0,389.728,389.7775,388.9757,389.0845,13392.0
2023-08-04 14:25:00,393.03,393.25,392.94,392.99,27027.0,389.0548,389.2726,388.9658,389.0152,27027.0
2023-08-04 14:30:00,392.99,393.11,392.59,392.69,21476.0,389.0152,389.134,388.6193,388.7183,21476.0
2023-08-04 14:35:00,392.69,392.69,392.08,392.08,6989.0,388.7183,388.7183,388.1145,388.1145,6989.0
2023-08-04 14:40:00,392.16,392.76,392.13,392.55,22135.0,388.1936,388.7876,388.1639,388.5797,22135.0
2023-08-04 14:45:00,392.55,392.84,392.47,392.75,15625.0,388.5797,388.8668,388.5005,388.7777,15625.0
2023-08-04 14:50:00,392.84,393.02,392.24,392.24,22426.0,388.8668,389.0449,388.2728,388.2728,22426.0
2023-08-04 14:55:00,392.21,392.42,391.96,392.15,8890.0,388.2431,388.451,387.9957,388.1837,8890.0
2023-08-04 15:00:00,392.19,392.35,392.04,392.04,10334.0,388.2233,388.3817,388.0749,388.0749,10334.0
2023-08-04 15:05:00,392.05,392.21,391.68,391.74,27579.0,388.0848,388.2431,387.7185,387.7779,27579.0
2023-08-04 15:10:00,391.73,392.38,391.56,392.38,10392.0,387.768,388.4114,387.5997,388.4114,10392.0
2023-08-04 15:15:00,392.41,392.61,392.08,392.08,6662.0,388.4411,388.6391,388.1145,388.1145,6662.0
2023-08-04 15:20:00,392.14,392.22,391.95,392.11,9616.0,388.1738,388.253,387.9858,388.1441,9616.0
2023-08-04 15:25:00,392.11,392.31,391.95,392.29,21597.0,388.1441,388.3421,387.9858,388.3223,21597.0
2023-08-04 15:30:00,392.31,392.34,391.97,392.05,10260.0,388.3421,388.3718,388.0056,388.0848,10260.0
2023-08-04 15:35:00,392.04,392.15,391.74,391.89,29072.0,388.0749,388.1837,387.7779,387.9264,29072.0
2023-08-04 15:40:00,391.98,391.98,391.38,391.49,5797.0,388.0155,388.0155,387.4215,387.5304,5797.0
2023-08-04 15:45:00,391.44,391.9,391.34,391.69,22486.0,387.4809,387.9363,387.3819,387.7284,22486.0
2023-08-04 15:50:00,391.6,392.05,391.37,391.53,33455.0,387.6393,388.0848,387.4116,387.57,33455.0
2023-08-04 15:55:00,391.53,391.91,391.31,391.55,108195.0,387.57,387.9462,387.3522,387.5898,108195.0
2023-08-07 09:30:00,393.0,393.77,393.0,393.77,32852.0,389.0251,389.7874,389.0251,389.7874,32852.0
2023-08-07 09:35:00,393.72,395.05,393.51,394.72,7519.0,389.7379,391.0544,389.53,390.7277,7519.0
2023-08-07 09:40:00,394.59,394.85,393.84,394.08,11230.0,390.5991,390.8564,389.8566,390.0942,11230.0
2023-08-07 09:45:00,394.23,394.49,394.12,394.43,8648.0,390.2427,390.5001,390.1338,390.4407,8648.0
2023-08-07 09:50:00,394.75,395.08,394.56,394.64,11335.0,390.7574,391.0841,390.5694,390.6486,11335.0
2023-08-07 09:55:00,394.87,396.22,394.78,396.12,24905.0,390.8762,392.2126,390.7871,392.1136,24905.0
2023-08-07 10:00:00,396.16,396.34,395.35,396.23,21552.0,392.1532,392.3314,391.3514,392.2225,21552.0
2023-08-07 10:05:00,396.23,396.92,396.0,396.92,16967.0,392.2225,392.9055,391.9948,392.9055,16967.0
2023-08-07 10:10:00,396.91,396.97,396.29,396.3,12281.0,392.8956,392.955,392.2819,392.2918,12281.0
2023-08-07 10:15:00,396.43,396.45,395.5,395.55,12313.0,392.4205,392.4403,391.4999,391.5494,12313.0
2023-08-07 10:20:00,395.54,395.6,395.23,395.56,12471.0,391.5395,391.5988,391.2326,391.5593,12471.0
2023-08-07 10:25:00,395.67,395.7,394.79,394.95,17028.0,391.6681,391.6978,390.797,390.9554,17028.0
2023-08-07 10:30:00,395.02,395.12,394.7,395.1,13625.0,391.0247,391.1237,390.708,391.1039,13625.0
2023-08-07 10:35:00,395.11,396.03,395.04,395.86,8363.0,391.1138,392.0245,391.0445,391.8562,8363.0
2023-08-07 10:40:00,395.94,396.05,395.64,395.79,6541.0,391.9354,392.0443,391.6384,391.7869,6541.0
2023-08-07 10:45:00,395.84,396.19,395.71,396.08,8845.0,391.8364,392.1829,391.7077,392.074,8845.0
2023-08-07 10:50:00,396.09,396.11,395.49,395.67,4898.0,392.0839,392.1037,391.49,391.6681,4898.0
2023-08-07 10:55:00,395.65,395.84,395.27,395.84,6800.0,391.6483,391.8364,391.2722,391.8364,6800.0
2023-08-07 11:00:00,395.84,396.38,395.71,396.24,4174.0,391.8364,392.371,391.7077,392.2324,4174.0
2023-08-07 11:05:00,396.17,396.17,395.72,396.16,3355.0,392.1631,392.1631,391.7176,392.1532,3355.0
2023-08-07 11:10:00,396.22,396.38,396.04,396.19,4269.0,392.2126,392.371,392.0344,392.1829,4269.0
2023-08-07 11:15:00,396.02,396.17,395.62,395.64,2713.0,392.0146,392.1631,391.6186,391.6384,2713.0
2023-08-07 11:20:00,395.63,395.92,395.46,395.71,10337.0,391.6285,391.9156,391.4603,391.7077,10337.0
2023-08-07 11:25:00,395.81,396.31,395.73,396.0,9701.0,391.8067,392.3017,391.7275,391.9948,9701.0
2023-08-07 11:30:00,396.07,396.33,395.87,396.33,6250.0,392.0641,392.3215,391.8661,392.3215,6250.0
2023-08-07 11:35:00,396.46,396.5,396.13,396.23,7141.0,392.4502,392.4897,392.1235,392.2225,7141.0
2023-08-07 11:40:00,396.16,396.45,396.13,396.37,3229.0,392.1532,392.4403,392.1235,392.3611,3229.0
2023-08-07 11:45:00,396.53,396.53,396.26,396.26,3525.0,392.5194,392.5194,392.2522,392.2522,3525.0
2023-08-07 11:50:00,396.3,397.08,396.29,397.01,5804.0,392.2918,393.0639,392.2819,392.9946,5804.0
2023-08-07 11:55:00,397.01,397.26,397.01,397.06,5909.0,392.9946,393.2421,392.9946,393.0441,5909.0
2023-08-07 12:00:00,397.12,397.13,396.82,396.96,5129.0,393.1035,393.1134,392.8065,392.9451,5129.0
2023-08-07 12:05:00,396.93,396.99,396.69,396.8,4234.0,392.9154,392.9748,392.6778,392.7867,4234.0
2023-08-07 12:10:00,396.8,397.0,396.7,396.75,4515.0,392.7867,392.9847,392.6877,392.7372,4515.0
2023-08-07 12:15:00,396.8,396.8,396.26,396.49,5201.0,392.7867,392.7867,392.2522,392.4798,5201.0
2023-08-07 12:20:00,396.49,396.54,396.13,396.28,4092.0,392.4798,392.5293,392.1235,392.272,4092.0
2023-08-07 12:25:00,396.36,396.48,396.27,396.36,4848.0,392.3512,392.4699,392.2621,392.3512,4848.0
2023-08-07 12:30:00,396.48,396.48,396.21,396.42,2650.0,392.4699,392.4699,392.2027,392.4106,2650.0
2023-08-07 12:35:00,396.49,396.57,396.26,396.27,3257.0,392.4798,392.559,392.2522,392.2621,3257.0
2023-08-07 12:40:00,396.31,396.31,395.9,395.98,6333.0,392.3017,392.3017,391.8958,391.975,6333.0
2023-08-07 12:45:00,396.1,396.31,396.03,396.31,4429.0,392.0938,392.3017,392.0245,392.3017,4429.0
2023-08-07 12:50:00,396.37,396.47,396.17,396.47,2904.0,392.3611,392.46,392.1631,392.46,2904.0
2023-08-07 12:55:00,396.6,396.85,396.43,396.67,3222.0,392.5887,392.8362,392.4205,392.658,3222.0
2023-08-07 13:00:00,396.77,396.87,396.49,396.54,2498.0,392.757,392.856,392.4798,392.5293,2498.0
2023-08-07 13:05:00,396.49,396.54,396.24,396.53,4354.0,392.4798,392.5293,392.2324,392.5194,4354.0
2023-08-07 13:10:00,396.58,396.76,396.47,396.47,3544.0,392.5689,392.7471,392.46,392.46,3544.0
2023-08-07 13:15:00,396.55,396.72,396.36,396.72,3868.0,392.5392,392.7075,392.3512,392.7075,3868.0
2023-08-07 13:20:00,396.71,396.89,396.63,396.73,3014.0,392.6976,392.8758,392.6184,392.7174,3014.0
2023-08-07 13:25:00,396.72,396.74,396.6,396.6,2504.0,392.7075,392.7273,392.5887,392.5887,2504.0
2023-08-07 13:30:00,396.63,396.64,396.46,396.54,1945.0,392.6184,392.6283,392.4502,392.5293,1945.0
2023-08-07 13:35:00,396.54,396.78,396.54,396.78,6267.0,392.5293,392.7669,392.5293,392.7669,6267.0
2023-08-07 13:40:00,396.8,397.07,396.77,396.96,3222.0,392.7867,393.054,392.757,392.9451,3222.0
2023-08-07 13:45:00,396.81,397.15,396.81,397.07,3978.0,392.7966,393.1332,392.7966,393.054,3978.0
2023-08-07 13:50:00,397.07,397.07,396.94,397.01,2311.0,393.054,393.054,392.9253,392.9946,2311.0
2023-08-07 13:55:00,397.1,397.14,396.96,397.14,2301.0,393.0837,393.1233,392.9451,393.1233,2301.0
2023-08-07 14:00:00,397.18,397.71,397.18,397.55,11169.0,393.1629,393.6875,393.1629,393.5291,11169.0
2023-08-07 14:05:00,397.55,397.62,397.27,397.55,5239.0,393.5291,393.5984,393.252,393.5291,5239.0
2023-08-07 14:10:00,397.59,397.59,397.35,397.42,3546.0,393.5687,393.5687,393.3311,393.4004,3546.0
2023-08-07 14:15:00,397.35,397.42,397.18,397.33,4082.0,393.3311,393.4004,393.1629,393.3114,4082.0
2023-08-07 14:20:00,397.35,397.5,397.22,397.44,4841.0,393.3311,393.4796,393.2025,393.4202,4841.0
2023-08-07 14:25:00,397.35,397.35,397.02,397.1,6399.0,393.3311,393.3311,393.0045,393.0837,6399.0
2023-08-07 14:30:00,397.2,397.72,397.18,397.66,7597.0,393.1827,393.6974,393.1629,393.638,7597.0
2023-08-07 14:35:00,397.66,397.75,397.37,397.37,5290.0,393.638,393.7271,393.3509,393.3509,5290.0
2023-08-07 14:40:00,397.29,397.4,397.12,397.38,4551.0,393.2718,393.3806,393.1035,393.3608,4551.0
2023-08-07 14:45:00,397.36,397.5,397.25,397.25,2634.0,393.341,393.4796,393.2322,393.2322,2634.0
2023-08-07 14:50:00,397.33,397.43,397.29,397.35,4019.0,393.3114,393.4103,393.2718,393.3311,4019.0
2023-08-07 14:55:00,397.35,397.51,397.27,397.37,3504.0,393.3311,393.4895,393.252,393.3509,3504.0
2023-08-07 15:00:00,397.57,397.64,397.56,397.58,3677.0,393.5489,393.6182,393.539,393.5588,3677.0
2023-08-07 15:05:00,397.52,397.62,397.39,397.45,5029.0,393.4994,393.5984,393.3707,393.4301,5029.0
2023-08-07 15:10:00,397.45,397.61,397.27,397.33,8126.0,393.4301,393.5885,393.252,393.3114,8126.0
2023-08-07 15:15:00,397.34,397.62,397.33,397.57,7456.0,393.3213,393.5984,393.3114,393.5489,7456.0
2023-08-07 15:20:00,397.58,397.67,397.49,397.56,4057.0,393.5588,393.6479,393.4697,393.539,4057.0
2023-08-07 15:25:00,397.56,397.56,396.73,396.73,10560.0,393.539,393.539,392.7174,392.7174,10560.0
2023-08-07 15:30:00,396.68,397.11,396.62,397.05,10692.0,392.6679,393.0936,392.6085,393.0342,10692.0
2023-08-07 15:35:00,397.05,397.19,396.99,397.05,8813.0,393.0342,393.1728,392.9748,393.0342,8813.0
2023-08-07 15:40:00,397.07,397.36,396.96,397.0,10540.0,393.054,393.341,392.9451,392.9847,10540.0
2023-08-07 15:45:00,397.0,397.27,396.72,397.08,16785.0,392.9847,393.252,392.7075,393.0639,16785.0
2023-08-07 15:50:00,397.08,397.13,396.61,396.63,37671.0,393.0639,393.1134,392.5986,392.6184,37671.0
2023-08-07 15:55:00,396.6,397.18,396.52,396.93,112297.0,392.5887,393.1629,392.5095,392.9154,112297.0
2023-08-08 09:30:00,396.18,396.38,394.55,394.55,38650.0,392.173,392.371,390.5595,390.5595,38650.0
2023-08-08 09:35:00,394.55,394.71,393.75,393.77,14440.0,390.5595,390.7179,389.7676,389.7874,14440.0
2023-08-08 09:40:00,393.74,393.88,392.48,392.88,16318.0,389.7577,389.8962,388.5104,388.9064,16318.0
2023-08-08 09:45:00,392.93,392.93,392.08,392.42,15291.0,388.9559,388.9559,388.1145,388.451,15291.0
2023-08-08 09:50:00,392.25,392.84,392.04,392.44,16965.0,388.2827,388.8668,388.0749,388.4708,16965.0
2023-08-08 09:55:00,392.58,392.58,391.98,392.15,12634.0,388.6094,388.6094,388.0155,388.1837,12634.0
2023-08-08 10:00:00,392.15,392.51,391.75,392.5,19198.0,388.1837,388.5401,387.7878,388.5302,19198.0
2023-08-08 10:05:00,392.5,392.8,391.75,392.24,11745.0,388.5302,388.8272,387.7878,388.2728,11745.0
2023-08-08 10:10:00,392.2,392.28,390.7,390.87,22773.0,388.2332,388.3124,386.7484,386.9167,22773.0
2023-08-08 10:15:00,390.8,391.04,390.41,390.51,14717.0,386.8474,387.085,386.4613,386.5603,14717.0
2023-08-08 10:20:00,390.54,390.6,390.22,390.47,9555.0,386.59,386.6494,386.2733,386.5207,9555.0
2023-08-08 10:25:00,390.41,390.92,390.41,390.8,12329.0,386.4613,386.9662,386.4613,386.8474,12329.0
2023-08-08 10:30:00,390.77,391.27,390.67,390.91,18255.0,386.8177,387.3126,386.7187,386.9563,18255.0
2023-08-08 10:35:00,390.91,391.06,390.51,391.05,12819.0,386.9563,387.1048,386.5603,387.0949,12819.0
2023-08-08 10:40:00,390.95,391.63,390.95,391.48,8670.0,386.9959,387.669,386.9959,387.5205,8670.0
2023-08-08 10:45:00,391.54,391.55,390.98,391.37,12868.0,387.5799,387.5898,387.0256,387.4116,12868.0
2023-08-08 10:50:00,391.37,391.81,391.29,391.58,10380.0,387.4116,387.8472,387.3324,387.6195,10380.0
2023-08-08 10:55:00,391.42,391.43,391.01,391.01,6174.0,387.4611,387.471,387.0553,387.0553,6174.0
2023-08-08 11:00:00,390.98,391.16,390.71,390.75,7633.0,387.0256,387.2038,386.7583,386.7979,7633.0
2023-08-08 11:05:00,390.63,391.14,390.58,391.14,9044.0,386.6791,387.184,386.6296,387.184,9044.0
2023-08-08 11:10:00,391.11,391.11,390.66,390.86,11061.0,387.1543,387.1543,386.7088,386.9068,11061.0
2023-08-08 11:15:00,390.87,391.29,390.84,391.18,8103.0,386.9167,387.3324,386.887,387.2236,8103.0
2023-08-08 11:20:00,391.15,391.34,390.87,390.9,5533.0,387.1939,387.3819,386.9167,386.9464,5533.0
2023-08-08 11:25:00,390.94,391.24,390.74,391.15,8990.0,386.986,387.2829,386.788,387.1939,8990.0
2023-08-08 11:30:00,391.11,391.2,390.95,391.1,9168.0,387.1543,387.2434,386.9959,387.1444,9168.0
2023-08-08 11:35:00,391.14,391.21,390.88,390.92,6671.0,387.184,387.2532,386.9266,386.9662,6671.0
2023-08-08 11:40:00,390.92,390.95,390.39,390.65,7097.0,386.9662,386.9959,386.4415,386.6989,7097.0
2023-08-08 11:45:00,390.71,390.76,390.4,390.43,5761.0,386.7583,386.8078,386.4514,386.4811,5761.0
2023-08-08 11:50:00,390.53,390.84,390.4,390.4,6875.0,386.5801,386.887,386.4514,386.4514,6875.0
2023-08-08 11:55:00,390.4,390.8,390.16,390.68,11797.0,386.4514,386.8474,386.2139,386.7286,11797.0
2023-08-08 12:00:00,390.66,390.85,390.58,390.58,4387.0,386.7088,386.8969,386.6296,386.6296,4387.0
2023-08-08 12:05:00,390.63,391.0,390.56,390.58,9091.0,386.6791,387.0454,386.6098,386.6296,9091.0
2023-08-08 12:10:00,390.5,390.66,390.43,390.51,6763.0,386.5504,386.7088,386.4811,386.5603,6763.0
2023-08-08 12:15:00,390.58,390.89,390.57,390.74,8924.0,386.6296,386.9365,386.6197,386.788,8924.0
2023-08-08 12:20:00,390.74,390.84,390.5,390.55,4195.0,386.788,386.887,386.5504,386.5999,4195.0
2023-08-08 12:25:00,390.55,390.71,390.46,390.69,5999.0,386.5999,386.7583,386.5108,386.7385,5999.0
2023-08-08 12:30:00,390.74,391.0,390.6,390.99,8955.0,386.788,387.0454,386.6494,387.0355,8955.0
2023-08-08 12:35:00,391.06,391.28,390.96,391.11,12704.0,387.1048,387.3225,387.0058,387.1543,12704.0
2023-08-08 12:40:00,391.04,391.26,390.64,390.64,8515.0,387.085,387.3027,386.689,386.689,8515.0
2023-08-08 12:45:00,390.57,390.68,390.13,390.46,11346.0,386.6197,386.7286,386.1842,386.5108,11346.0
2023-08-08 12:50:00,390.46,390.63,390.4,390.4,3777.0,386.5108,386.6791,386.4514,386.4514,3777.0
2023-08-08 12:55:00,390.4,390.71,390.4,390.71,7040.0,386.4514,386.7583,386.4514,386.7583,7040.0
2023-08-08 13:00:00,390.64,391.12,390.64,391.03,5964.0,386.689,387.1642,386.689,387.0751,5964.0
2023-08-08 13:05:00,390.92,391.11,390.8,390.93,6738.0,386.9662,387.1543,386.8474,386.9761,6738.0
2023-08-08 13:10:00,390.97,390.97,390.64,390.85,5083.0,387.0157,387.0157,386.689,386.8969,5083.0
2023-08-08 13:15:00,390.83,391.12,390.79,390.89,8260.0,386.8771,387.1642,386.8375,386.9365,8260.0
2023-08-08 13:20:00,390.97,391.11,390.51,390.6,7019.0,387.0157,387.1543,386.5603,386.6494,7019.0
2023-08-08 13:25:00,390.52,390.6,390.22,390.57,6682.0,386.5702,386.6494,386.2733,386.6197,6682.0
2023-08-08 13:30:00,390.64,390.94,390.64,390.78,4550.0,386.689,386.986,386.689,386.8276,4550.0
2023-08-08 13:35:00,390.77,391.07,390.69,390.98,5003.0,386.8177,387.1147,386.7385,387.0256,5003.0
2023-08-08 13:40:00,391.08,391.25,391.05,391.16,4633.0,387.1246,387.2928,387.0949,387.2038,4633.0
2023-08-08 13:45:00,391.07,391.21,391.07,391.2,4640.0,387.1147,387.2532,387.1147,387.2434,4640.0
2023-08-08 13:50:00,391.15,391.46,391.15,391.19,4279.0,387.1939,387.5007,387.1939,387.2335,4279.0
2023-08-08 13:55:00,391.17,391.22,390.94,391.05,4907.0,387.2137,387.2631,386.986,387.0949,4907.0
2023-08-08 14:00:00,391.05,391.14,390.81,391.07,7134.0,387.0949,387.184,386.8573,387.1147,7134.0
2023-08-08 14:05:00,391.02,391.38,390.92,391.31,8159.0,387.0652,387.4215,386.9662,387.3522,8159.0
2023-08-08 14:10:00,391.32,391.72,391.28,391.66,8031.0,387.3621,387.7581,387.3225,387.6987,8031.0
2023-08-08 14:15:00,391.69,392.0,391.59,391.99,8871.0,387.7284,388.0353,387.6294,388.0254,8871.0
2023-08-08 14:20:00,392.0,392.09,391.84,391.91,4970.0,388.0353,388.1243,387.8769,387.9462,4970.0
2023-08-08 14:25:00,392.02,392.07,391.82,392.07,6401.0,388.0551,388.1046,387.8571,388.1046,6401.0
2023-08-08 14:30:00,392.09,392.41,392.02,392.3,6468.0,388.1243,388.4411,388.0551,388.3322,6468.0
2023-08-08 14:35:00,392.27,392.45,392.25,392.45,10811.0,388.3025,388.4807,388.2827,388.4807,10811.0
2023-08-08 14:40:00,392.41,392.45,391.96,391.99,7286.0,388.4411,388.4807,387.9957,388.0254,7286.0
2023-08-08 14:45:00,391.99,392.2,391.99,392.11,7575.0,388.0254,388.2332,388.0254,388.1441,7575.0
2023-08-08 14:50:00,392.14,392.4,392.0,392.4,4952.0,388.1738,388.4312,388.0353,388.4312,4952.0
2023-08-08 14:55:00,392.39,392.97,392.34,392.82,5211.0,388.4213,388.9954,388.3718,388.847,5211.0
2023-08-08 15:00:00,392.82,393.05,392.55,392.96,7089.0,388.847,389.0746,388.5797,388.9855,7089.0
2023-08-08 15:05:00,393.03,393.17,392.9,393.0,4891.0,389.0548,389.1934,388.9262,389.0251,4891.0
2023-08-08 15:10:00,393.1,393.14,392.8,392.88,6180.0,389.1241,389.1637,388.8272,388.9064,6180.0
2023-08-08 15:15:00,392.86,392.96,392.66,392.86,3799.0,388.8866,388.9855,388.6886,388.8866,3799.0
2023-08-08 15:20:00,392.85,393.08,392.81,393.08,7509.0,388.8767,389.1043,388.8371,389.1043,7509.0
2023-08-08 15:25:00,393.02,393.32,392.98,393.19,13433.0,389.0449,389.3419,389.0053,389.2132,13433.0
2023-08-08 15:30:00,393.23,393.23,392.64,392.74,10341.0,389.2528,389.2528,388.6688,388.7678,10341.0
2023-08-08 15:35:00,392.69,393.05,392.4,392.95,18649.0,388.7183,389.0746,388.4312,388.9757,18649.0
2023-08-08 15:40:00,392.91,393.58,392.9,393.41,13435.0,388.9361,389.5993,388.9262,389.431,13435.0
2023-08-08 15:45:00,393.38,393.66,393.3,393.34,18343.0,389.4013,389.6785,389.3221,389.3617,18343.0
2023-08-08 15:50:00,393.27,393.55,393.06,393.08,28142.0,389.2924,389.5696,389.0845,389.1043,28142.0
2023-08-08 15:55:00,393.05,393.45,393.02,393.11,62388.0,389.0746,389.4706,389.0449,389.134,62388.0
2023-08-09 09:30:00,393.86,395.74,393.86,395.74,36406.0,389.8764,391.7374,389.8764,391.7374,36406.0
2023-08-09 09:35:00,395.72,395.84,395.11,395.45,9020.0,391.7176,391.8364,391.1138,391.4504,9020.0
2023-08-09 09:40:00,395.32,395.35,394.3,394.61,13181.0,391.3217,391.3514,390.312,390.6189,13181.0
2023-08-09 09:45:00,394.61,394.75,393.88,394.66,13422.0,390.6189,390.7574,389.8962,390.6684,13422.0
2023-08-09 09:50:00,394.83,395.04,394.2,394.52,11677.0,390.8366,391.0445,390.213,390.5298,11677.0
2023-08-09 09:55:00,394.56,394.93,394.54,394.82,10942.0,390.5694,390.9356,390.5496,390.8267,10942.0
2023-08-09 10:00:00,394.88,395.05,394.74,394.92,9436.0,390.8861,391.0544,390.7475,390.9257,9436.0
2023-08-09 10:05:00,394.93,395.06,394.63,394.76,15970.0,390.9356,391.0643,390.6387,390.7673,15970.0
2023-08-09 10:10:00,394.83,394.83,394.49,394.76,14070.0,390.8366,390.8366,390.5001,390.7673,14070.0
2023-08-09 10:15:00,394.66,394.84,394.54,394.64,16032.0,390.6684,390.8465,390.5496,390.6486,16032.0
2023-08-09 10:20:00,394.59,394.64,394.12,394.16,18261.0,390.5991,390.6486,390.1338,390.1734,18261.0
2023-08-09 10:25:00,394.18,394.81,394.12,394.72,9945.0,390.1932,390.8168,390.1338,390.7277,9945.0
2023-08-09 10:30:00,394.67,394.93,394.46,394.55,19835.0,390.6783,390.9356,390.4704,390.5595,19835.0
2023-08-09 10:35:00,394.47,394.66,394.33,394.42,8042.0,390.4803,390.6684,390.3417,390.4308,8042.0
2023-08-09 10:40:00,394.4,394.63,394.32,394.63,7779.0,390.411,390.6387,390.3318,390.6387,7779.0
2023-08-09 10:45:00,394.54,394.75,394.49,394.49,11366.0,390.5496,390.7574,390.5001,390.5001,11366.0
2023-08-09 10:50:00,394.47,394.48,394.05,394.21,8674.0,390.4803,390.4902,390.0645,390.2229,8674.0
2023-08-09 10:55:00,394.35,394.42,393.98,394.23,12991.0,390.3615,390.4308,389.9952,390.2427,12991.0
2023-08-09 11:00:00,394.16,394.49,394.1,394.38,8287.0,390.1734,390.5001,390.114,390.3912,8287.0
2023-08-09 11:05:00,394.52,394.75,394.45,394.58,11424.0,390.5298,390.7574,390.4605,390.5892,11424.0
2023-08-09 11:10:00,394.55,394.66,394.16,394.26,6744.0,390.5595,390.6684,390.1734,390.2724,6744.0
2023-08-09 11:15:00,394.28,394.28,393.88,394.01,11094.0,390.2922,390.2922,389.8962,390.0249,11094.0
2023-08-09 11:20:00,394.0,394.0,393.27,393.32,7523.0,390.015,390.015,389.2924,389.3419,7523.0
2023-08-09 11:25:00,393.34,393.34,392.88,393.14,8538.0,389.3617,389.3617,388.9064,389.1637,8538.0
2023-08-09 11:30:00,393.1,393.56,392.93,393.56,10596.0,389.1241,389.5795,388.9559,389.5795,10596.0
2023-08-09 11:35:00,393.56,393.69,393.27,393.35,14267.0,389.5795,389.7082,389.2924,389.3716,14267.0
2023-08-09 11:40:00,393.35,393.35,392.85,392.85,5114.0,389.3716,389.3716,388.8767,388.8767,5114.0
2023-08-09 11:45:00,392.87,392.99,392.58,392.58,5191.0,388.8965,389.0152,388.6094,388.6094,5191.0
2023-08-09 11:50:00,392.53,392.56,392.08,392.19,7685.0,388.5599,388.5896,388.1145,388.2233,7685.0
2023-08-09 11:55:00,392.2,392.45,391.87,392.39,13228.0,388.2332,388.4807,387.9066,388.4213,13228.0
2023-08-09 12:00:00,392.27,392.71,392.17,392.4,4060.0,388.3025,388.7381,388.2035,388.4312,4060.0
2023-08-09 12:05:00,392.37,392.86,392.36,392.66,5022.0,388.4015,388.8866,388.3916,388.6886,5022.0
2023-08-09 12:10:00,392.75,392.78,392.56,392.59,5029.0,388.7777,388.8074,388.5896,388.6193,5029.0
2023-08-09 12:15:00,392.61,392.61,392.15,392.4,8027.0,388.6391,388.6391,388.1837,388.4312,8027.0
2023-08-09 12:20:00,392.49,392.64,392.34,392.55,4515.0,388.5203,388.6688,388.3718,388.5797,4515.0
2023-08-09 12:25:00,392.5,392.85,392.38,392.81,6156.0,388.5302,388.8767,388.4114,388.8371,6156.0
2023-08-09 12:30:00,392.8,393.32,392.75,393.32,6139.0,388.8272,389.3419,388.7777,389.3419,6139.0
2023-08-09 12:35:00,393.32,393.32,392.95,393.0,4142.0,389.3419,389.3419,388.9757,389.0251,4142.0
2023-08-09 12:40:00,393.0,393.06,392.83,392.85,6001.0,389.0251,389.0845,388.8569,388.8767,6001.0
2023-08-09 12:45:00,392.94,393.57,392.87,393.54,5404.0,388.9658,389.5894,388.8965,389.5597,5404.0
2023-08-09 12:50:00,393.58,393.8,393.53,393.76,3974.0,389.5993,389.8171,389.5498,389.7775,3974.0
2023-08-09 12:55:00,393.84,393.96,393.68,393.68,12434.0,389.8566,389.9754,389.6983,389.6983,12434.0
2023-08-09 13:00:00,393.69,394.08,393.51,393.94,9186.0,389.7082,390.0942,389.53,389.9556,9186.0
2023-08-09 13:05:00,394.06,394.57,393.99,394.55,9214.0,390.0744,390.5793,390.0051,390.5595,9214.0
2023-08-09 13:10:00,394.59,395.06,394.58,395.01,10368.0,390.5991,391.0643,390.5892,391.0148,10368.0
2023-08-09 13:15:00,395.06,395.25,394.91,395.01,9775.0,391.0643,391.2524,390.9158,391.0148,9775.0
2023-08-09 13:20:00,394.98,394.98,394.28,394.5,10743.0,390.9851,390.9851,390.2922,390.51,10743.0
2023-08-09 13:25:00,394.5,394.63,394.31,394.4,5841.0,390.51,390.6387,390.3219,390.411,5841.0
2023-08-09 13:30:00,394.71,394.83,394.59,394.83,2030.0,390.7179,390.8366,390.5991,390.8366,2030.0
2023-08-09 13:35:00,394.99,395.08,394.94,395.08,2445.0,390.995,391.0841,390.9455,391.0841,2445.0
2023-08-09 13:40:00,395.08,395.3,395.04,395.3,2113.0,391.0841,391.3019,391.0445,391.3019,2113.0
2023-08-09 13:45:00,395.3,395.39,395.1,395.2,3103.0,391.3019,391.391,391.1039,391.2029,3103.0
2023-08-09 13:50:00,395.2,395.43,395.15,395.43,3073.0,391.2029,391.4306,391.1534,391.4306,3073.0
2023-08-09 13:55:00,395.43,395.5,395.27,395.42,8239.0,391.4306,391.4999,391.2722,391.4207,8239.0
2023-08-09 14:00:00,395.32,395.5,395.15,395.24,8260.0,391.3217,391.4999,391.1534,391.2425,8260.0
2023-08-09 14:05:00,395.37,395.52,395.1,395.51,8875.0,391.3712,391.5197,391.1039,391.5098,8875.0
2023-08-09 14:10:00,395.6,395.85,395.42,395.71,17423.0,391.5988,391.8463,391.4207,391.7077,17423.0
2023-08-09 14:15:00,395.71,396.09,395.68,395.99,10688.0,391.7077,392.0839,391.678,391.9849,10688.0
2023-08-09 14:20:00,395.97,396.1,395.69,395.87,5816.0,391.9651,392.0938,391.6879,391.8661,5816.0
2023-08-09 14:25:00,395.8,395.96,395.7,395.71,6045.0,391.7968,391.9552,391.6978,391.7077,6045.0
2023-08-09 14:30:00,395.77,396.01,395.74,395.84,6299.0,391.7671,392.0047,391.7374,391.8364,6299.0
2023-08-09 14:35:00,395.99,396.23,395.96,396.12,6780.0,391.9849,392.2225,391.9552,392.1136,6780.0
2023-08-09 14:40:00,396.22,396.22,395.94,395.96,4068.0,392.2126,392.2126,391.9354,391.9552,4068.0
2023-08-09 14:45:00,396.01,396.41,396.01,396.34,6834.0,392.0047,392.4007,392.0047,392.3314,6834.0
2023-08-09 14:50:00,396.3,396.39,395.91,396.23,9551.0,392.2918,392.3809,391.9057,392.2225,9551.0
2023-08-09 14:55:00,396.11,396.69,396.11,396.43,15456.0,392.1037,392.6778,392.1037,392.4205,15456.0
2023-08-09 15:00:00,396.5,396.53,396.09,396.17,10056.0,392.4897,392.5194,392.0839,392.1631,10056.0
2023-08-09 15:05:00,396.19,396.32,395.83,395.97,8102.0,392.1829,392.3116,391.8265,391.9651,8102.0
2023-08-09 15:10:00,395.9,396.66,395.9,396.57,10060.0,391.8958,392.6481,391.8958,392.559,10060.0
2023-08-09 15:15:00,396.56,396.63,396.31,396.42,7249.0,392.5491,392.6184,392.3017,392.4106,7249.0
2023-08-09 15:20:00,396.42,396.63,396.33,396.44,7325.0,392.4106,392.6184,392.3215,392.4304,7325.0
2023-08-09 15:25:00,396.42,396.79,396.42,396.54,14852.0,392.4106,392.7768,392.4106,392.5293,14852.0
2023-08-09 15:30:00,396.67,396.67,396.22,396.31,15417.0,392.658,392.658,392.2126,392.3017,15417.0
2023-08-09 15:35:00,396.21,396.29,395.78,395.79,11880.0,392.2027,392.2819,391.777,391.7869,11880.0
2023-08-09 15:40:00,395.83,395.84,395.17,395.28,16500.0,391.8265,391.8364,391.1732,391.2821,16500.0
2023-08-09 15:45:00,395.18,395.22,394.35,394.56,16517.0,391.1831,391.2227,390.3615,390.5694,16517.0
2023-08-09 15:50:00,394.43,394.65,394.01,394.19,35530.0,390.4407,390.6585,390.0249,390.2031,35530.0
2023-08-09 15:55:00,394.16,394.19,393.56,393.79,81797.0,390.1734,390.2031,389.5795,389.8072,81797.0
2023-08-10 09:30:00,396.46,398.48,396.03,397.95,249956.0,392.4502,394.4497,392.0245,393.9251,249956.0
2023-08-10 09:35:00,398.45,399.74,397.98,399.57,29862.0,394.42,395.697,393.9548,395.5287,29862.0
2023-08-10 09:40:00,399.57,399.73,398.83,399.11,16995.0,395.5287,395.6871,394.7962,395.0733,16995.0
2023-08-10 09:45:00,399.49,400.01,399.23,399.56,50420.0,395.4495,395.9642,395.1921,395.5188,50420.0
2023-08-10 09:50:00,399.57,399.67,398.83,399.65,15457.0,395.5287,395.6277,394.7962,395.6079,15457.0
2023-08-10 09:55:00,399.71,399.88,399.29,399.69,16113.0,395.6673,395.8356,395.2515,395.6475,16113.0
2023-08-10 10:00:00,399.77,400.19,399.18,399.18,14288.0,395.7267,396.1424,395.1426,395.1426,14288.0
2023-08-10 10:05:00,399.33,399.87,399.19,399.65,16455.0,395.2911,395.8257,395.1525,395.6079,16455.0
2023-08-10 10:10:00,399.64,399.88,399.27,399.82,13288.0,395.598,395.8356,395.2317,395.7762,13288.0
2023-08-10 10:15:00,399.85,400.0,399.5,399.55,19258.0,395.8059,395.9543,395.4594,395.5089,19258.0
2023-08-10 10:20:00,399.55,400.0,399.22,399.93,15966.0,395.5089,395.9543,395.1822,395.8851,15966.0
2023-08-10 10:25:00,399.94,400.0,399.63,399.87,12191.0,395.895,395.9543,395.5881,395.8257,12191.0
2023-08-10 10:30:00,399.9,400.55,399.89,400.48,22228.0,395.8554,396.4988,395.8455,396.4295,22228.0
2023-08-10 10:35:00,400.47,400.63,399.82,400.06,10892.0,396.4196,396.578,395.7762,396.0137,10892.0
2023-08-10 10:40:00,400.06,400.24,399.6,399.73,9035.0,396.0137,396.1919,395.5584,395.6871,9035.0
2023-08-10 10:45:00,399.73,399.73,398.78,399.38,6973.0,395.6871,395.6871,394.7467,395.3406,6973.0
2023-08-10 10:50:00,399.3,399.8,399.11,399.8,6234.0,395.2614,395.7564,395.0733,395.7564,6234.0
2023-08-10 10:55:00,399.91,400.38,399.91,400.29,9233.0,395.8653,396.3305,395.8653,396.2414,9233.0
2023-08-10 11:00:00,400.19,400.2,399.6,399.74,6413.0,396.1424,396.1523,395.5584,395.697,6413.0
2023-08-10 11:05:00,399.74,400.05,399.31,399.64,10812.0,395.697,396.0038,395.2713,395.598,10812.0
2023-08-10 11:10:00,399.49,399.64,399.33,399.5,5705.0,395.4495,395.598,395.2911,395.4594,5705.0
2023-08-10 11:15:00,399.5,399.5,398.78,398.95,13590.0,395.4594,395.4594,394.7467,394.915,13590.0
2023-08-10 11:20:00,398.73,399.04,398.39,398.98,18641.0,394.6972,395.0041,394.3606,394.9447,18641.0
2023-08-10 11:25:00,398.98,399.2,398.61,398.82,10408.0,394.9447,395.1624,394.5784,394.7863,10408.0
2023-08-10 11:30:00,398.77,399.22,398.65,399.17,8924.0,394.7368,395.1822,394.618,395.1327,8924.0
2023-08-10 11:35:00,399.19,399.54,399.08,399.2,16165.0,395.1525,395.499,395.0437,395.1624,16165.0
2023-08-10 11:40:00,399.2,399.24,398.85,398.97,16865.0,395.1624,395.202,394.816,394.9348,16865.0
2023-08-10 11:45:00,398.96,399.0,398.05,398.48,7536.0,394.9249,394.9645,394.0241,394.4497,7536.0
2023-08-10 11:50:00,398.58,398.58,397.59,398.1,8327.0,394.5487,394.5487,393.5687,394.0736,8327.0
2023-08-10 11:55:00,398.14,398.74,397.97,398.53,9130.0,394.1132,394.7071,393.9449,394.4992,9130.0
2023-08-10 12:00:00,398.53,398.58,397.91,398.15,7476.0,394.4992,394.5487,393.8855,394.1231,7476.0
2023-08-10 12:05:00,398.17,398.4,397.76,397.78,5549.0,394.1429,394.3705,393.737,393.7568,5549.0
2023-08-10 12:10:00,397.83,397.92,397.5,397.52,4025.0,393.8063,393.8954,393.4796,393.4994,4025.0
2023-08-10 12:15:00,397.48,397.48,397.0,397.24,9540.0,393.4598,393.4598,392.9847,393.2223,9540.0
2023-08-10 12:20:00,397.24,397.42,396.97,397.1,7857.0,393.2223,393.4004,392.955,393.0837,7857.0
2023-08-10 12:25:00,397.0,397.25,396.44,397.25,7874.0,392.9847,393.2322,392.4304,393.2322,7874.0
2023-08-10 12:30:00,397.32,397.66,397.25,397.54,3850.0,393.3015,393.638,393.2322,393.5192,3850.0
2023-08-10 12:35:00,397.52,398.12,397.33,398.12,10721.0,393.4994,394.0934,393.3114,394.0934,10721.0
2023-08-10 12:40:00,398.11,398.11,397.47,397.9,11142.0,394.0835,394.0835,393.4499,393.8756,11142.0
2023-08-10 12:45:00,397.9,398.15,397.86,397.89,7052.0,393.8756,394.1231,393.836,393.8657,7052.0
2023-08-10 12:50:00,397.97,398.05,397.43,397.51,5308.0,393.9449,394.0241,393.4103,393.4895,5308.0
2023-08-10 12:55:00,397.51,397.51,396.56,396.78,5243.0,393.4895,393.4895,392.5491,392.7669,5243.0
2023-08-10 13:00:00,396.78,397.2,396.7,397.15,10866.0,392.7669,393.1827,392.6877,393.1332,10866.0
2023-08-10 13:05:00,397.25,397.46,397.19,397.34,5277.0,393.2322,393.44,393.1728,393.3213,5277.0
2023-08-10 13:10:00,397.22,397.38,396.98,397.22,7938.0,393.2025,393.3608,392.9649,393.2025,7938.0
2023-08-10 13:15:00,397.29,397.51,397.14,397.37,8624.0,393.2718,393.4895,393.1233,393.3509,8624.0
2023-08-10 13:20:00,397.36,397.36,396.55,396.86,5901.0,393.341,393.341,392.5392,392.8461,5901.0
2023-08-10 13:25:00,396.8,397.0,396.65,396.86,5479.0,392.7867,392.9847,392.6382,392.8461,5479.0
2023-08-10 13:30:00,396.86,396.94,396.61,396.94,4016.0,392.8461,392.9253,392.5986,392.9253,4016.0
2023-08-10 13:35:00,396.87,396.91,396.67,396.85,1807.0,392.856,392.8956,392.658,392.8362,1807.0
2023-08-10 13:40:00,396.91,396.91,396.37,396.5,4032.0,392.8956,392.8956,392.3611,392.4897,4032.0
2023-08-10 13:45:00,396.54,397.21,396.45,396.75,4383.0,392.5293,393.1926,392.4403,392.7372,4383.0
2023-08-10 13:50:00,396.74,396.95,396.53,396.65,3012.0,392.7273,392.9352,392.5194,392.6382,3012.0
2023-08-10 13:55:00,396.61,396.61,395.71,395.9,5715.0,392.5986,392.5986,391.7077,391.8958,5715.0
2023-08-10 14:00:00,395.94,396.25,395.85,395.97,5042.0,391.9354,392.2423,391.8463,391.9651,5042.0
2023-08-10 14:05:00,396.08,396.75,396.05,396.5,6506.0,392.074,392.7372,392.0443,392.4897,6506.0
2023-08-10 14:10:00,396.54,396.99,396.35,396.96,14267.0,392.5293,392.9748,392.3413,392.9451,14267.0
2023-08-10 14:15:00,396.96,397.32,396.76,396.76,3575.0,392.9451,393.3015,392.7471,392.7471,3575.0
2023-08-10 14:20:00,396.87,397.07,396.74,397.0,3452.0,392.856,393.054,392.7273,392.9847,3452.0
2023-08-10 14:25:00,397.1,397.21,396.84,396.89,5158.0,393.0837,393.1926,392.8263,392.8758,5158.0
2023-08-10 14:30:00,396.93,397.18,396.45,396.53,15238.0,392.9154,393.1629,392.4403,392.5194,15238.0
2023-08-10 14:35:00,396.49,396.79,396.25,396.79,7255.0,392.4798,392.7768,392.2423,392.7768,7255.0
2023-08-10 14:40:00,396.86,396.93,396.5,396.85,4605.0,392.8461,392.9154,392.4897,392.8362,4605.0
2023-08-10 14:45:00,396.9,397.43,396.74,397.33,12617.0,392.8857,393.4103,392.7273,393.3114,12617.0
2023-08-10 14:50:00,397.22,398.11,397.22,397.93,4908.0,393.2025,394.0835,393.2025,393.9053,4908.0
2023-08-10 14:55:00,398.12,398.39,398.06,398.3,5305.0,394.0934,394.3606,394.034,394.2715,5305.0
2023-08-10 15:00:00,398.21,398.21,397.49,397.63,6217.0,394.1825,394.1825,393.4697,393.6083,6217.0
2023-08-10 15:05:00,397.63,398.07,397.55,398.07,10857.0,393.6083,394.0439,393.5291,394.0439,10857.0
2023-08-10 15:10:00,398.14,398.29,397.95,398.22,11662.0,394.1132,394.2616,393.9251,394.1923,11662.0
2023-08-10 15:15:00,398.22,398.5,398.14,398.41,16996.0,394.1923,394.4695,394.1132,394.3804,16996.0
2023-08-10 15:20:00,398.41,398.81,398.3,398.48,21768.0,394.3804,394.7764,394.2715,394.4497,21768.0
2023-08-10 15:25:00,398.43,398.66,398.22,398.45,40144.0,394.4002,394.6279,394.1923,394.42,40144.0
2023-08-10 15:30:00,398.44,398.49,397.74,397.74,41007.0,394.4101,394.4596,393.7172,393.7172,41007.0
2023-08-10 15:35:00,397.72,398.25,397.48,397.99,11813.0,393.6974,394.222,393.4598,393.9647,11813.0
2023-08-10 15:40:00,397.99,397.99,396.4,396.41,12458.0,393.9647,393.9647,392.3908,392.4007,12458.0
2023-08-10 15:45:00,396.48,397.11,396.31,396.68,11067.0,392.4699,393.0936,392.3017,392.6679,11067.0
2023-08-10 15:50:00,396.68,397.18,396.49,396.9,12948.0,392.6679,393.1629,392.4798,392.8857,12948.0
2023-08-10 15:55:00,396.9,397.4,396.73,397.18,35692.0,392.8857,393.3806,392.7174,393.1629,35692.0
2023-08-11 09:30:00,395.75,396.15,394.38,394.73,29067.0,391.7473,392.1433,390.3912,390.7376,29067.0
2023-08-11 09:35:00,394.89,394.97,393.58,393.58,12659.0,390.896,390.9752,389.5993,389.5993,12659.0
2023-08-11 09:40:00,393.65,393.91,393.19,393.6,14046.0,389.6686,389.9259,389.2132,389.6191,14046.0
2023-08-11 09:45:00,393.52,393.54,392.8,393.2,11501.0,389.5399,389.5597,388.8272,389.2231,11501.0
2023-08-11 09:50:00,393.34,394.83,393.31,394.58,19863.0,389.3617,390.8366,389.332,390.5892,19863.0
2023-08-11 09:55:00,394.71,394.95,394.4,394.41,8659.0,390.7179,390.9554,390.411,390.4209,8659.0
2023-08-11 10:00:00,394.84,395.51,394.28,395.31,19009.0,390.8465,391.5098,390.2922,391.3118,19009.0
2023-08-11 10:05:00,395.31,395.4,394.86,395.4,8309.0,391.3118,391.4009,390.8663,391.4009,8309.0
2023-08-11 10:10:00,395.45,395.55,394.97,395.38,11226.0,391.4504,391.5494,390.9752,391.3811,11226.0
2023-08-11 10:15:00,395.47,395.74,394.95,395.3,9681.0,391.4702,391.7374,390.9554,391.3019,9681.0
2023-08-11 10:20:00,395.52,396.3,395.52,396.19,9769.0,391.5197,392.2918,391.5197,392.1829,9769.0
2023-08-11 10:25:00,396.26,396.26,395.78,395.91,5966.0,392.2522,392.2522,391.777,391.9057,5966.0
2023-08-11 10:30:00,396.02,396.1,395.58,395.82,7362.0,392.0146,392.0938,391.5791,391.8166,7362.0
2023-08-11 10:35:00,395.7,396.43,395.57,396.43,11112.0,391.6978,392.4205,391.5692,392.4205,11112.0
2023-08-11 10:40:00,396.51,396.51,395.77,395.82,8732.0,392.4996,392.4996,391.7671,391.8166,8732.0
2023-08-11 10:45:00,395.93,396.07,395.66,395.76,7305.0,391.9255,392.0641,391.6582,391.7572,7305.0
2023-08-11 10:50:00,395.74,395.75,395.19,395.19,7199.0,391.7374,391.7473,391.193,391.193,7199.0
2023-08-11 10:55:00,395.3,395.41,395.03,395.11,11165.0,391.3019,391.4108,391.0346,391.1138,11165.0
2023-08-11 11:00:00,395.35,395.88,395.35,395.83,6286.0,391.3514,391.876,391.3514,391.8265,6286.0
2023-08-11 11:05:00,395.83,395.91,395.14,395.29,4724.0,391.8265,391.9057,391.1435,391.292,4724.0
2023-08-11 11:10:00,395.22,395.45,394.94,394.99,8378.0,391.2227,391.4504,390.9455,390.995,8378.0
2023-08-11 11:15:00,395.0,395.07,394.67,394.86,6057.0,391.0049,391.0742,390.6783,390.8663,6057.0
2023-08-11 11:20:00,394.88,395.14,394.6,394.61,6129.0,390.8861,391.1435,390.609,390.6189,6129.0
2023-08-11 11:25:00,394.6,394.73,394.16,394.68,8787.0,390.609,390.7376,390.1734,390.6882,8787.0
2023-08-11 11:30:00,394.74,394.79,394.4,394.63,9777.0,390.7475,390.797,390.411,390.6387,9777.0
2023-08-11 11:35:00,394.67,395.16,394.6,395.14,6721.0,390.6783,391.1633,390.609,391.1435,6721.0
2023-08-11 11:40:00,395.0,395.0,394.54,394.96,8577.0,391.0049,391.0049,390.5496,390.9653,8577.0
2023-08-11 11:45:00,395.05,395.25,394.75,394.95,5484.0,391.0544,391.2524,390.7574,390.9554,5484.0
2023-08-11 11:50:00,394.86,394.91,394.59,394.7,7229.0,390.8663,390.9158,390.5991,390.708,7229.0
2023-08-11 11:55:00,394.89,395.32,394.67,395.31,9248.0,390.896,391.3217,390.6783,391.3118,9248.0
2023-08-11 12:00:00,395.4,395.57,395.22,395.29,6015.0,391.4009,391.5692,391.2227,391.292,6015.0
2023-08-11 12:05:00,395.32,395.57,395.13,395.14,5662.0,391.3217,391.5692,391.1336,391.1435,5662.0
2023-08-11 12:10:00,395.18,395.41,394.99,395.41,7014.0,391.1831,391.4108,390.995,391.4108,7014.0
2023-08-11 12:15:00,395.41,395.96,395.41,395.91,8733.0,391.4108,391.9552,391.4108,391.9057,8733.0
2023-08-11 12:20:00,395.86,395.89,395.24,395.25,5833.0,391.8562,391.8859,391.2425,391.2524,5833.0
2023-08-11 12:25:00,395.22,395.22,394.58,394.85,8130.0,391.2227,391.2227,390.5892,390.8564,8130.0
2023-08-11 12:30:00,395.06,395.15,394.86,394.98,2714.0,391.0643,391.1534,390.8663,390.9851,2714.0
2023-08-11 12:35:00,394.99,395.09,394.63,394.72,5122.0,390.995,391.094,390.6387,390.7277,5122.0
2023-08-11 12:40:00,394.62,394.81,394.5,394.6,5454.0,390.6288,390.8168,390.51,390.609,5454.0
2023-08-11 12:45:00,394.63,394.64,394.38,394.57,5490.0,390.6387,390.6486,390.3912,390.5793,5490.0
2023-08-11 12:50:00,394.57,394.8,394.57,394.77,4189.0,390.5793,390.8069,390.5793,390.7772,4189.0
2023-08-11 12:55:00,394.77,395.07,394.74,395.06,5052.0,390.7772,391.0742,390.7475,391.0643,5052.0
2023-08-11 13:00:00,394.98,395.47,394.98,395.21,6010.0,390.9851,391.4702,390.9851,391.2128,6010.0
2023-08-11 13:05:00,395.19,395.19,394.65,395.06,9618.0,391.193,391.193,390.6585,391.0643,9618.0
2023-08-11 13:10:00,395.24,395.42,395.06,395.33,9487.0,391.2425,391.4207,391.0643,391.3316,9487.0
2023-08-11 13:15:00,395.31,395.52,395.2,395.4,3301.0,391.3118,391.5197,391.2029,391.4009,3301.0
2023-08-11 13:20:00,395.44,395.64,395.29,395.49,6146.0,391.4405,391.6384,391.292,391.49,6146.0
2023-08-11 13:25:00,395.42,396.02,395.42,395.75,5101.0,391.4207,392.0146,391.4207,391.7473,5101.0
2023-08-11 13:30:00,395.96,396.08,395.73,395.98,3480.0,391.9552,392.074,391.7275,391.975,3480.0
2023-08-11 13:35:00,395.97,396.16,395.77,395.98,4738.0,391.9651,392.1532,391.7671,391.975,4738.0
2023-08-11 13:40:00,396.0,396.18,395.81,395.87,7767.0,391.9948,392.173,391.8067,391.8661,7767.0
2023-08-11 13:45:00,395.87,395.95,395.76,395.8,8659.0,391.8661,391.9453,391.7572,391.7968,8659.0
2023-08-11 13:50:00,395.91,395.91,395.45,395.53,4288.0,391.9057,391.9057,391.4504,391.5296,4288.0
2023-08-11 13:55:00,395.53,396.07,395.45,396.06,5658.0,391.5296,392.0641,391.4504,392.0542,5658.0
2023-08-11 14:00:00,396.06,396.13,395.64,395.66,4629.0,392.0542,392.1235,391.6384,391.6582,4629.0
2023-08-11 14:05:00,395.65,396.03,395.65,395.82,4460.0,391.6483,392.0245,391.6483,391.8166,4460.0
2023-08-11 14:10:00,395.81,395.9,395.63,395.82,3757.0,391.8067,391.8958,391.6285,391.8166,3757.0
2023-08-11 14:15:00,395.82,395.92,395.66,395.86,4259.0,391.8166,391.9156,391.6582,391.8562,4259.0
2023-08-11 14:20:00,395.86,396.26,395.7,396.16,7026.0,391.8562,392.2522,391.6978,392.1532,7026.0
2023-08-11 14:25:00,396.16,396.4,396.16,396.31,4943.0,392.1532,392.3908,392.1532,392.3017,4943.0
2023-08-11 14:30:00,396.32,396.67,396.24,396.34,5171.0,392.3116,392.658,392.2324,392.3314,5171.0
2023-08-11 14:35:00,396.26,396.27,396.01,396.27,4335.0,392.2522,392.2621,392.0047,392.2621,4335.0
2023-08-11 14:40:00,396.3,396.3,396.04,396.04,3333.0,392.2918,392.2918,392.0344,392.0344,3333.0
2023-08-11 14:45:00,396.09,396.38,396.03,396.36,5179.0,392.0839,392.371,392.0245,392.3512,5179.0
2023-08-11 14:50:00,396.29,396.35,396.07,396.2,3896.0,392.2819,392.3413,392.0641,392.1928,3896.0
2023-08-11 14:55:00,396.2,396.38,396.2,396.34,3623.0,392.1928,392.371,392.1928,392.3314,3623.0
2023-08-11 15:00:00,396.26,396.34,395.93,396.34,7291.0,392.2522,392.3314,391.9255,392.3314,7291.0
2023-08-11 15:05:00,396.28,396.45,396.09,396.2,12936.0,392.272,392.4403,392.0839,392.1928,12936.0
2023-08-11 15:10:00,396.2,396.2,395.62,395.81,8858.0,392.1928,392.1928,391.6186,391.8067,8858.0
2023-08-11 15:15:00,395.69,395.94,395.59,395.79,3948.0,391.6879,391.9354,391.5889,391.7869,3948.0
2023-08-11 15:20:00,395.96,395.97,395.69,395.91,7489.0,391.9552,391.9651,391.6879,391.9057,7489.0
2023-08-11 15:25:00,395.97,396.16,395.81,395.84,8383.0,391.9651,392.1532,391.8067,391.8364,8383.0
2023-08-11 15:30:00,395.83,396.21,395.83,396.15,6895.0,391.8265,392.2027,391.8265,392.1433,6895.0
2023-08-11 15:35:00,396.18,396.19,395.53,395.65,7654.0,392.173,392.1829,391.5296,391.6483,7654.0
2023-08-11 15:40:00,395.67,395.85,395.45,395.73,6117.0,391.6681,391.8463,391.4504,391.7275,6117.0
2023-08-11 15:45:00,395.73,395.77,395.29,395.46,13364.0,391.7275,391.7671,391.292,391.4603,13364.0
2023-08-11 15:50:00,395.34,395.48,394.97,395.05,23093.0,391.3415,391.4801,390.9752,391.0544,23093.0
2023-08-11 15:55:00,394.88,395.09,394.53,395.08,77636.0,390.8861,391.094,390.5397,391.0841,77636.0
2023-08-14 09:30:00,396.45,396.45,394.61,395.69,39300.0,392.4403,392.4403,390.6189,391.6879,39300.0
2023-08-14 09:35:00,395.75,396.13,395.49,395.51,13030.0,391.7473,392.1235,391.49,391.5098,13030.0
2023-08-14 09:40:00,395.58,397.46,395.58,397.19,13526.0,391.5791,393.44,391.5791,393.1728,13526.0
2023-08-14 09:45:00,396.94,397.33,396.38,396.6,11397.0,392.9253,393.3114,392.371,392.5887,11397.0
2023-08-14 09:50:00,396.65,397.66,396.63,397.23,15329.0,392.6382,393.638,392.6184,393.2124,15329.0
2023-08-14 09:55:00,397.21,397.61,397.04,397.57,12326.0,393.1926,393.5885,393.0243,393.5489,12326.0
2023-08-14 10:00:00,397.55,397.64,397.23,397.63,11511.0,393.5291,393.6182,393.2124,393.6083,11511.0
2023-08-14 10:05:00,397.6,398.1,397.26,397.26,13836.0,393.5786,394.0736,393.2421,393.2421,13836.0
2023-08-14 10:10:00,397.17,398.0,397.1,397.59,12245.0,393.153,393.9746,393.0837,393.5687,12245.0
2023-08-14 10:15:00,397.6,397.92,397.27,397.77,8190.0,393.5786,393.8954,393.252,393.7469,8190.0
2023-08-14 10:20:00,397.78,398.6,397.78,398.25,13008.0,393.7568,394.5685,393.7568,394.222,13008.0
2023-08-14 10:25:00,398.18,398.49,397.95,397.96,10094.0,394.1528,394.4596,393.9251,393.935,10094.0
2023-08-14 10:30:00,398.06,398.64,397.83,398.53,12070.0,394.034,394.6081,393.8063,394.4992,12070.0
2023-08-14 10:35:00,398.4,398.53,398.16,398.53,6552.0,394.3705,394.4992,394.133,394.4992,6552.0
2023-08-14 10:40:00,398.43,398.76,398.32,398.4,9128.0,394.4002,394.7269,394.2913,394.3705,9128.0
2023-08-14 10:45:00,398.4,398.62,398.3,398.58,5067.0,394.3705,394.5883,394.2715,394.5487,5067.0
2023-08-14 10:50:00,398.53,399.15,398.53,399.15,9915.0,394.4992,395.1129,394.4992,395.1129,9915.0
2023-08-14 10:55:00,399.12,399.23,398.73,398.87,6300.0,395.0832,395.1921,394.6972,394.8358,6300.0
2023-08-14 11:00:00,398.89,398.95,398.4,398.62,12879.0,394.8556,394.915,394.3705,394.5883,12879.0
2023-08-14 11:05:00,398.62,398.62,398.19,398.43,5682.0,394.5883,394.5883,394.1627,394.4002,5682.0
2023-08-14 11:10:00,398.43,398.95,398.28,398.52,9666.0,394.4002,394.915,394.2517,394.4893,9666.0
2023-08-14 11:15:00,398.41,398.46,398.04,398.34,6070.0,394.3804,394.4299,394.0142,394.3111,6070.0
2023-08-14 11:20:00,398.41,398.54,398.21,398.54,3937.0,394.3804,394.5091,394.1825,394.5091,3937.0
2023-08-14 11:25:00,398.36,398.77,398.08,398.71,6292.0,394.3309,394.7368,394.0538,394.6774,6292.0
2023-08-14 11:30:00,398.8,398.82,398.37,398.4,4660.0,394.7665,394.7863,394.3408,394.3705,4660.0
2023-08-14 11:35:00,398.44,398.75,398.38,398.73,6332.0,394.4101,394.717,394.3507,394.6972,6332.0
2023-08-14 11:40:00,398.69,398.82,398.58,398.62,9346.0,394.6576,394.7863,394.5487,394.5883,9346.0
2023-08-14 11:45:00,398.65,398.75,398.37,398.6,16502.0,394.618,394.717,394.3408,394.5685,16502.0
2023-08-14 11:50:00,398.61,398.71,398.32,398.37,20474.0,394.5784,394.6774,394.2913,394.3408,20474.0
2023-08-14 11:55:00,398.36,398.45,398.17,398.25,9011.0,394.3309,394.42,394.1429,394.222,9011.0
2023-08-14 12:00:00,398.26,398.4,397.94,397.94,6432.0,394.2319,394.3705,393.9152,393.9152,6432.0
2023-08-14 12:05:00,397.91,398.28,397.88,398.28,7488.0,393.8855,394.2517,393.8558,394.2517,7488.0
2023-08-14 12:10:00,398.04,398.24,397.97,398.06,5180.0,394.0142,394.2121,393.9449,394.034,5180.0
2023-08-14 12:15:00,398.09,398.19,397.79,398.02,4634.0,394.0637,394.1627,393.7667,393.9944,4634.0
2023-08-14 12:20:00,398.02,398.05,397.6,397.73,5135.0,393.9944,394.0241,393.5786,393.7073,5135.0
2023-08-14 12:25:00,397.63,397.85,397.63,397.75,5520.0,393.6083,393.8261,393.6083,393.7271,5520.0
2023-08-14 12:30:00,397.75,397.8,397.45,397.57,4091.0,393.7271,393.7766,393.4301,393.5489,4091.0
2023-08-14 12:35:00,397.57,398.06,397.46,398.06,5142.0,393.5489,394.034,393.44,394.034,5142.0
2023-08-14 12:40:00,397.96,398.17,397.93,398.06,3548.0,393.935,394.1429,393.9053,394.034,3548.0
2023-08-14 12:45:00,398.11,398.45,398.11,398.31,7012.0,394.0835,394.42,394.0835,394.2814,7012.0
2023-08-14 12:50:00,398.31,398.5,398.25,398.25,5838.0,394.2814,394.4695,394.222,394.222,5838.0
2023-08-14 12:55:00,398.25,398.67,398.22,398.67,4440.0,394.222,394.6378,394.1923,394.6378,4440.0
2023-08-14 13:00:00,398.82,398.93,398.65,398.86,5336.0,394.7863,394.8952,394.618,394.8259,5336.0
2023-08-14 13:05:00,398.73,398.81,398.53,398.61,4289.0,394.6972,394.7764,394.4992,394.5784,4289.0
2023-08-14 13:10:00,398.54,398.95,398.53,398.86,17312.0,394.5091,394.915,394.4992,394.8259,17312.0
2023-08-14 13:15:00,398.94,398.98,398.74,398.75,8124.0,394.9051,394.9447,394.7071,394.717,8124.0
2023-08-14 13:20:00,398.75,398.82,398.24,398.32,11906.0,394.717,394.7863,394.2121,394.2913,11906.0
2023-08-14 13:25:00,398.18,398.18,397.89,397.99,12526.0,394.1528,394.1528,393.8657,393.9647,12526.0
2023-08-14 13:30:00,398.02,398.15,397.78,397.79,2953.0,393.9944,394.1231,393.7568,393.7667,2953.0
2023-08-14 13:35:00,397.88,398.42,397.88,398.42,4507.0,393.8558,394.3903,393.8558,394.3903,4507.0
2023-08-14 13:40:00,398.51,398.76,398.46,398.64,5745.0,394.4794,394.7269,394.4299,394.6081,5745.0
2023-08-14 13:45:00,398.64,398.7,398.42,398.52,4191.0,394.6081,394.6675,394.3903,394.4893,4191.0
2023-08-14 13:50:00,398.58,398.58,398.18,398.19,2942.0,394.5487,394.5487,394.1528,394.1627,2942.0
2023-08-14 13:55:00,398.06,398.49,398.06,398.44,5180.0,394.034,394.4596,394.034,394.4101,5180.0
2023-08-14 14:00:00,398.46,398.46,398.22,398.33,3947.0,394.4299,394.4299,394.1923,394.3012,3947.0
2023-08-14 14:05:00,398.4,398.54,397.98,398.13,8966.0,394.3705,394.5091,393.9548,394.1033,8966.0
2023-08-14 14:10:00,398.13,398.47,398.13,398.31,2573.0,394.1033,394.4398,394.1033,394.2814,2573.0
2023-08-14 14:15:00,398.34,398.46,398.19,398.33,4670.0,394.3111,394.4299,394.1627,394.3012,4670.0
2023-08-14 14:20:00,398.2,398.33,398.02,398.31,5805.0,394.1726,394.3012,393.9944,394.2814,5805.0
2023-08-14 14:25:00,398.27,398.27,398.0,398.08,4933.0,394.2418,394.2418,393.9746,394.0538,4933.0
2023-08-14 14:30:00,398.18,398.36,398.06,398.36,6016.0,394.1528,394.3309,394.034,394.3309,6016.0
2023-08-14 14:35:00,398.34,398.44,398.21,398.34,3621.0,394.3111,394.4101,394.1825,394.3111,3621.0
2023-08-14 14:40:00,398.34,398.54,398.15,398.15,5050.0,394.3111,394.5091,394.1231,394.1231,5050.0
2023-08-14 14:45:00,398.15,398.2,398.02,398.03,5270.0,394.1231,394.1726,393.9944,394.0043,5270.0
2023-08-14 14:50:00,397.91,398.3,397.91,398.11,4855.0,393.8855,394.2715,393.8855,394.0835,4855.0
2023-08-14 14:55:00,398.11,398.18,397.91,397.94,5946.0,394.0835,394.1528,393.8855,393.9152,5946.0
2023-08-14 15:00:00,397.89,397.96,397.74,397.74,6056.0,393.8657,393.935,393.7172,393.7172,6056.0
2023-08-14 15:05:00,397.78,397.78,397.2,397.41,8702.0,393.7568,393.7568,393.1827,393.3905,8702.0
2023-08-14 15:10:00,397.35,398.0,397.35,397.94,6434.0,393.3311,393.9746,393.3311,393.9152,6434.0
2023-08-14 15:15:00,397.94,397.99,397.72,397.79,3662.0,393.9152,393.9647,393.6974,393.7667,3662.0
2023-08-14 15:20:00,397.86,398.16,397.86,398.09,2794.0,393.836,394.133,393.836,394.0637,2794.0
2023-08-14 15:25:00,398.16,398.25,397.73,397.78,6708.0,394.133,394.222,393.7073,393.7568,6708.0
2023-08-14 15:30:00,397.78,397.84,397.35,397.59,8981.0,393.7568,393.8162,393.3311,393.5687,8981.0
2023-08-14 15:35:00,397.58,397.67,397.47,397.63,7251.0,393.5588,393.6479,393.4499,393.6083,7251.0
2023-08-14 15:40:00,397.65,398.07,397.64,398.04,6073.0,393.6281,394.0439,393.6182,394.0142,6073.0
2023-08-14 15:45:00,398.11,398.2,397.89,397.89,11079.0,394.0835,394.1726,393.8657,393.8657,11079.0
2023-08-14 15:50:00,398.02,398.05,397.57,397.64,22231.0,393.9944,394.0241,393.5489,393.6182,22231.0
2023-08-14 15:55:00,397.66,398.66,397.66,398.61,64206.0,393.638,394.6279,393.638,394.5784,64206.0
2023-08-15 09:30:00,397.49,397.49,395.52,395.53,38300.0,393.4697,393.4697,391.5197,391.5296,38300.0
2023-08-15 09:35:00,395.68,396.66,395.68,396.56,13708.0,391.678,392.6481,391.678,392.5491,13708.0
2023-08-15 09:40:00,396.55,396.55,395.61,395.85,12764.0,392.5392,392.5392,391.6087,391.8463,12764.0
2023-08-15 09:45:00,395.69,395.92,395.21,395.59,15988.0,391.6879,391.9156,391.2128,391.5889,15988.0
2023-08-15 09:50:00,395.55,396.57,395.55,396.36,12591.0,391.5494,392.559,391.5494,392.3512,12591.0
2023-08-15 09:55:00,396.27,396.39,395.94,395.99,10190.0,392.2621,392.3809,391.9354,391.9849,10190.0
2023-08-15 10:00:00,395.92,395.93,395.46,395.73,14655.0,391.9156,391.9255,391.4603,391.7275,14655.0
2023-08-15 10:05:00,395.82,395.86,394.73,394.77,15036.0,391.8166,391.8562,390.7376,390.7772,15036.0
2023-08-15 10:10:00,394.85,395.1,394.66,394.79,17328.0,390.8564,391.1039,390.6684,390.797,17328.0
2023-08-15 10:15:00,394.78,394.95,394.54,394.72,10778.0,390.7871,390.9554,390.5496,390.7277,10778.0
2023-08-15 10:20:00,394.72,395.17,394.63,394.7,7365.0,390.7277,391.1732,390.6387,390.708,7365.0
2023-08-15 10:25:00,394.74,394.81,394.4,394.64,20108.0,390.7475,390.8168,390.411,390.6486,20108.0
2023-08-15 10:30:00,394.61,394.61,394.07,394.23,13159.0,390.6189,390.6189,390.0843,390.2427,13159.0
2023-08-15 10:35:00,394.19,394.33,393.94,394.33,12860.0,390.2031,390.3417,389.9556,390.3417,12860.0
2023-08-15 10:40:00,394.33,394.66,393.94,394.61,10202.0,390.3417,390.6684,389.9556,390.6189,10202.0
2023-08-15 10:45:00,394.68,394.94,394.25,394.25,11420.0,390.6882,390.9455,390.2625,390.2625,11420.0
2023-08-15 10:50:00,394.25,394.43,394.02,394.03,8605.0,390.2625,390.4407,390.0348,390.0447,8605.0
2023-08-15 10:55:00,394.12,394.27,393.8,393.8,15927.0,390.1338,390.2823,389.8171,389.8171,15927.0
2023-08-15 11:00:00,393.78,394.19,393.76,393.91,12224.0,389.7973,390.2031,389.7775,389.9259,12224.0
2023-08-15 11:05:00,393.95,394.2,393.81,393.89,10998.0,389.9655,390.213,389.827,389.9061,10998.0
2023-08-15 11:10:00,393.87,394.27,393.59,394.27,20135.0,389.8863,390.2823,389.6092,390.2823,20135.0
2023-08-15 11:15:00,394.21,394.38,394.07,394.17,6411.0,390.2229,390.3912,390.0843,390.1833,6411.0
2023-08-15 11:20:00,394.21,394.21,393.85,394.02,8955.0,390.2229,390.2229,389.8665,390.0348,8955.0
2023-08-15 11:25:00,394.02,394.4,393.93,394.36,10548.0,390.0348,390.411,389.9457,390.3714,10548.0
2023-08-15 11:30:00,394.36,394.41,394.07,394.15,8615.0,390.3714,390.4209,390.0843,390.1635,8615.0
2023-08-15 11:35:00,394.17,395.01,394.17,394.97,12371.0,390.1833,391.0148,390.1833,390.9752,12371.0
2023-08-15 11:40:00,394.99,395.36,394.94,395.26,15309.0,390.995,391.3613,390.9455,391.2623,15309.0
2023-08-15 11:45:00,395.22,395.43,395.14,395.37,6093.0,391.2227,391.4306,391.1435,391.3712,6093.0
2023-08-15 11:50:00,395.36,396.02,395.31,395.94,8098.0,391.3613,392.0146,391.3118,391.9354,8098.0
2023-08-15 11:55:00,395.87,396.19,395.87,396.14,5636.0,391.8661,392.1829,391.8661,392.1334,5636.0
2023-08-15 12:00:00,396.11,396.24,395.62,395.67,5346.0,392.1037,392.2324,391.6186,391.6681,5346.0
2023-08-15 12:05:00,395.63,395.79,395.03,395.17,8284.0,391.6285,391.7869,391.0346,391.1732,8284.0
2023-08-15 12:10:00,395.17,395.35,394.94,395.28,5815.0,391.1732,391.3514,390.9455,391.2821,5815.0
2023-08-15 12:15:00,395.14,395.95,395.02,395.87,5814.0,391.1435,391.9453,391.0247,391.8661,5814.0
2023-08-15 12:20:00,395.9,396.0,395.68,395.87,6644.0,391.8958,391.9948,391.678,391.8661,6644.0
2023-08-15 12:25:00,395.87,395.98,395.8,395.91,5327.0,391.8661,391.975,391.7968,391.9057,5327.0
2023-08-15 12:30:00,396.0,396.05,395.4,395.48,4550.0,391.9948,392.0443,391.4009,391.4801,4550.0
2023-08-15 12:35:00,395.42,395.78,395.42,395.47,6253.0,391.4207,391.777,391.4207,391.4702,6253.0
2023-08-15 12:40:00,395.53,395.73,395.18,395.18,8542.0,391.5296,391.7275,391.1831,391.1831,8542.0
2023-08-15 12:45:00,395.22,395.34,394.99,395.05,7765.0,391.2227,391.3415,390.995,391.0544,7765.0
2023-08-15 12:50:00,395.0,395.11,394.91,395.09,4966.0,391.0049,391.1138,390.9158,391.094,4966.0
2023-08-15 12:55:00,395.13,395.64,395.08,395.41,5748.0,391.1336,391.6384,391.0841,391.4108,5748.0
2023-08-15 13:00:00,395.44,395.45,395.04,395.08,5579.0,391.4405,391.4504,391.0445,391.0841,5579.0
2023-08-15 13:05:00,395.0,395.27,394.96,395.18,6010.0,391.0049,391.2722,390.9653,391.1831,6010.0
2023-08-15 13:10:00,395.26,395.28,394.98,395.15,7355.0,391.2623,391.2821,390.9851,391.1534,7355.0
2023-08-15 13:15:00,395.15,395.37,395.11,395.27,8125.0,391.1534,391.3712,391.1138,391.2722,8125.0
2023-08-15 13:20:00,395.2,395.34,395.02,395.29,6466.0,391.2029,391.3415,391.0247,391.292,6466.0
2023-08-15 13:25:00,395.25,395.63,395.2,395.63,5212.0,391.2524,391.6285,391.2029,391.6285,5212.0
2023-08-15 13:30:00,395.56,395.64,395.44,395.62,5819.0,391.5593,391.6384,391.4405,391.6186,5819.0
2023-08-15 13:35:00,395.56,395.83,395.49,395.54,6947.0,391.5593,391.8265,391.49,391.5395,6947.0
2023-08-15 13:40:00,395.58,395.6,395.35,395.59,4558.0,391.5791,391.5988,391.3514,391.5889,4558.0
2023-08-15 13:45:00,395.57,396.08,395.57,395.99,7067.0,391.5692,392.074,391.5692,391.9849,7067.0
2023-08-15 13:50:00,396.1,396.18,395.92,396.08,7525.0,392.0938,392.173,391.9156,392.074,7525.0
2023-08-15 13:55:00,396.07,396.07,395.64,395.88,5403.0,392.0641,392.0641,391.6384,391.876,5403.0
2023-08-15 14:00:00,395.93,395.98,395.73,395.79,7244.0,391.9255,391.975,391.7275,391.7869,7244.0
2023-08-15 14:05:00,395.73,395.77,395.55,395.75,6241.0,391.7275,391.7671,391.5494,391.7473,6241.0
2023-08-15 14:10:00,395.75,396.09,395.67,396.02,8065.0,391.7473,392.0839,391.6681,392.0146,8065.0
2023-08-15 14:15:00,396.06,396.09,395.85,395.85,6959.0,392.0542,392.0839,391.8463,391.8463,6959.0
2023-08-15 14:20:00,395.92,395.92,395.55,395.63,9568.0,391.9156,391.9156,391.5494,391.6285,9568.0
2023-08-15 14:25:00,395.63,395.89,395.63,395.81,7070.0,391.6285,391.8859,391.6285,391.8067,7070.0
2023-08-15 14:30:00,395.8,396.05,395.69,395.97,7333.0,391.7968,392.0443,391.6879,391.9651,7333.0
2023-08-15 14:35:00,395.96,396.05,395.6,395.73,8559.0,391.9552,392.0443,391.5988,391.7275,8559.0
2023-08-15 14:40:00,395.76,395.99,395.76,395.93,6744.0,391.7572,391.9849,391.7572,391.9255,6744.0
2023-08-15 14:45:00,395.93,395.98,395.67,395.73,7088.0,391.9255,391.975,391.6681,391.7275,7088.0
2023-08-15 14:50:00,395.75,396.07,395.66,396.0,3669.0,391.7473,392.0641,391.6582,391.9948,3669.0
2023-08-15 14:55:00,396.0,396.1,395.76,396.04,17666.0,391.9948,392.0938,391.7572,392.0344,17666.0
2023-08-15 15:00:00,396.06,396.13,395.79,395.86,5363.0,392.0542,392.1235,391.7869,391.8562,5363.0
2023-08-15 15:05:00,395.85,395.92,395.7,395.84,4198.0,391.8463,391.9156,391.6978,391.8364,4198.0
2023-08-15 15:10:00,395.84,396.08,395.78,395.88,5839.0,391.8364,392.074,391.777,391.876,5839.0
2023-08-15 15:15:00,395.87,395.96,395.69,395.94,8202.0,391.8661,391.9552,391.6879,391.9354,8202.0
2023-08-15 15:20:00,395.83,396.01,395.66,395.87,7788.0,391.8265,392.0047,391.6582,391.8661,7788.0
2023-08-15 15:25:00,395.88,395.93,395.01,395.25,21877.0,391.876,391.9255,391.0148,391.2524,21877.0
2023-08-15 15:30:00,395.28,395.28,394.52,395.0,9920.0,391.2821,391.2821,390.5298,391.0049,9920.0
2023-08-15 15:35:00,395.01,395.02,394.6,394.77,7809.0,391.0148,391.0247,390.609,390.7772,7809.0
2023-08-15 15:40:00,394.7,394.73,394.34,394.4,5123.0,390.708,390.7376,390.3516,390.411,5123.0
2023-08-15 15:45:00,394.4,394.65,394.17,394.52,10135.0,390.411,390.6585,390.1833,390.5298,10135.0
2023-08-15 15:50:00,394.57,394.83,394.44,394.62,23280.0,390.5793,390.8366,390.4506,390.6288,23280.0
2023-08-15 15:55:00,394.64,395.12,394.36,394.56,57952.0,390.6486,391.1237,390.3714,390.5694,57952.0
2023-08-16 09:30:00,393.44,395.34,393.12,395.13,68086.0,389.4607,391.3415,389.1439,391.1336,68086.0
2023-08-16 09:35:00,395.12,397.71,395.07,396.42,35653.0,391.1237,393.6875,391.0742,392.4106,35653.0
2023-08-16 09:40:00,396.44,397.39,396.23,397.12,26627.0,392.4304,393.3707,392.2225,393.1035,26627.0
2023-08-16 09:45:00,397.31,398.63,397.29,398.52,31314.0,393.2916,394.5982,393.2718,394.4893,31314.0
2023-08-16 09:50:00,398.64,399.2,398.11,398.57,41157.0,394.6081,395.1624,394.0835,394.5388,41157.0
2023-08-16 09:55:00,398.5,398.88,398.06,398.58,25827.0,394.4695,394.8457,394.034,394.5487,25827.0
2023-08-16 10:00:00,398.55,398.8,397.74,398.12,47046.0,394.519,394.7665,393.7172,394.0934,47046.0
2023-08-16 10:05:00,398.12,398.45,397.81,398.01,28906.0,394.0934,394.42,393.7865,393.9845,28906.0
2023-08-16 10:10:00,398.01,398.57,397.74,397.95,12528.0,393.9845,394.5388,393.7172,393.9251,12528.0
2023-08-16 10:15:00,397.88,398.67,397.79,398.26,14450.0,393.8558,394.6378,393.7667,394.2319,14450.0
2023-08-16 10:20:00,398.26,398.26,396.94,397.19,14854.0,394.2319,394.2319,392.9253,393.1728,14854.0
2023-08-16 10:25:00,397.18,397.36,396.6,397.06,14586.0,393.1629,393.341,392.5887,393.0441,14586.0
2023-08-16 10:30:00,397.06,397.19,396.64,396.83,16870.0,393.0441,393.1728,392.6283,392.8164,16870.0
2023-08-16 10:35:00,396.9,397.22,396.58,396.99,13496.0,392.8857,393.2025,392.5689,392.9748,13496.0
2023-08-16 10:40:00,396.99,397.29,396.73,397.01,8827.0,392.9748,393.2718,392.7174,392.9946,8827.0
2023-08-16 10:45:00,396.82,397.15,396.78,397.0,5867.0,392.8065,393.1332,392.7669,392.9847,5867.0
2023-08-16 10:50:00,397.08,397.52,396.87,397.52,10690.0,393.0639,393.4994,392.856,393.4994,10690.0
2023-08-16 10:55:00,397.52,397.77,397.29,397.77,9835.0,393.4994,393.7469,393.2718,393.7469,9835.0
2023-08-16 11:00:00,397.67,397.68,397.24,397.44,7730.0,393.6479,393.6578,393.2223,393.4202,7730.0
2023-08-16 11:05:00,397.63,397.71,397.27,397.45,7105.0,393.6083,393.6875,393.252,393.4301,7105.0
2023-08-16 11:10:00,397.45,397.65,397.22,397.31,5353.0,393.4301,393.6281,393.2025,393.2916,5353.0
2023-08-16 11:15:00,397.33,397.38,397.04,397.32,5567.0,393.3114,393.3608,393.0243,393.3015,5567.0
2023-08-16 11:20:00,397.29,397.59,397.29,397.5,9065.0,393.2718,393.5687,393.2718,393.4796,9065.0
2023-08-16 11:25:00,397.62,397.7,397.42,397.66,6119.0,393.5984,393.6776,393.4004,393.638,6119.0
2023-08-16 11:30:00,397.71,397.8,397.4,397.4,9200.0,393.6875,393.7766,393.3806,393.3806,9200.0
2023-08-16 11:35:00,397.3,397.63,397.14,397.14,7587.0,393.2817,393.6083,393.1233,393.1233,7587.0
2023-08-16 11:40:00,397.14,397.16,396.6,396.68,8904.0,393.1233,393.1431,392.5887,392.6679,8904.0
2023-08-16 11:45:00,396.74,396.93,396.46,396.69,5197.0,392.7273,392.9154,392.4502,392.6778,5197.0
2023-08-16 11:50:00,396.63,396.63,396.45,396.47,4907.0,392.6184,392.6184,392.4403,392.46,4907.0
2023-08-16 11:55:00,396.53,396.74,396.15,396.43,14127.0,392.5194,392.7273,392.1433,392.4205,14127.0
2023-08-16 12:00:00,396.4,396.72,396.4,396.56,6459.0,392.3908,392.7075,392.3908,392.5491,6459.0
2023-08-16 12:05:00,396.55,396.66,396.39,396.55,5753.0,392.5392,392.6481,392.3809,392.5392,5753.0
2023-08-16 12:10:00,396.6,396.65,396.32,396.33,7934.0,392.5887,392.6382,392.3116,392.3215,7934.0
2023-08-16 12:15:00,396.44,396.53,396.34,396.46,8651.0,392.4304,392.5194,392.3314,392.4502,8651.0
2023-08-16 12:20:00,396.49,396.63,396.32,396.41,11873.0,392.4798,392.6184,392.3116,392.4007,11873.0
2023-08-16 12:25:00,396.4,396.4,395.91,396.38,28447.0,392.3908,392.3908,391.9057,392.371,28447.0
2023-08-16 12:30:00,396.32,396.52,396.28,396.5,5627.0,392.3116,392.5095,392.272,392.4897,5627.0
2023-08-16 12:35:00,396.38,396.64,396.38,396.49,3123.0,392.371,392.6283,392.371,392.4798,3123.0
2023-08-16 12:40:00,396.49,396.52,396.25,396.25,7169.0,392.4798,392.5095,392.2423,392.2423,7169.0
2023-08-16 12:45:00,396.32,396.32,395.96,395.99,4482.0,392.3116,392.3116,391.9552,391.9849,4482.0
2023-08-16 12:50:00,396.1,396.2,396.0,396.05,3844.0,392.0938,392.1928,391.9948,392.0443,3844.0
2023-08-16 12:55:00,396.11,396.25,396.07,396.12,7562.0,392.1037,392.2423,392.0641,392.1136,7562.0
2023-08-16 13:00:00,396.18,396.43,396.14,396.26,6408.0,392.173,392.4205,392.1334,392.2522,6408.0
2023-08-16 13:05:00,396.35,396.35,395.27,395.48,10887.0,392.3413,392.3413,391.2722,391.4801,10887.0
2023-08-16 13:10:00,395.5,395.5,394.91,395.3,9568.0,391.4999,391.4999,390.9158,391.3019,9568.0
2023-08-16 13:15:00,395.29,395.53,395.16,395.31,6152.0,391.292,391.5296,391.1633,391.3118,6152.0
2023-08-16 13:20:00,395.31,395.61,395.1,395.56,7024.0,391.3118,391.6087,391.1039,391.5593,7024.0
2023-08-16 13:25:00,395.48,395.54,395.04,395.19,31385.0,391.4801,391.5395,391.0445,391.193,31385.0
2023-08-16 13:30:00,395.32,395.6,395.14,395.59,3719.0,391.3217,391.5988,391.1435,391.5889,3719.0
2023-08-16 13:35:00,395.66,395.81,395.51,395.55,4402.0,391.6582,391.8067,391.5098,391.5494,4402.0
2023-08-16 13:40:00,395.53,396.06,395.53,395.76,4956.0,391.5296,392.0542,391.5296,391.7572,4956.0
2023-08-16 13:45:00,395.67,396.3,395.67,396.15,5341.0,391.6681,392.2918,391.6681,392.1433,5341.0
2023-08-16 13:50:00,396.25,396.32,396.18,396.18,2930.0,392.2423,392.3116,392.173,392.173,2930.0
2023-08-16 13:55:00,396.28,396.42,396.24,396.31,4735.0,392.272,392.4106,392.2324,392.3017,4735.0
2023-08-16 14:00:00,396.37,396.37,395.53,395.56,7744.0,392.3611,392.3611,391.5296,391.5593,7744.0
2023-08-16 14:05:00,395.56,396.0,395.56,396.0,2584.0,391.5593,391.9948,391.5593,391.9948,2584.0
2023-08-16 14:10:00,395.95,396.26,395.5,396.26,7149.0,391.9453,392.2522,391.4999,392.2522,7149.0
2023-08-16 14:15:00,396.26,396.88,396.2,396.65,21550.0,392.2522,392.8659,392.1928,392.6382,21550.0
2023-08-16 14:20:00,396.64,397.3,396.64,396.98,7339.0,392.6283,393.2817,392.6283,392.9649,7339.0
2023-08-16 14:25:00,396.98,397.1,396.29,396.57,18967.0,392.9649,393.0837,392.2819,392.559,18967.0
2023-08-16 14:30:00,396.49,396.77,396.45,396.6,6679.0,392.4798,392.757,392.4403,392.5887,6679.0
2023-08-16 14:35:00,396.7,396.81,396.55,396.58,5477.0,392.6877,392.7966,392.5392,392.5689,5477.0
2023-08-16 14:40:00,396.57,396.65,396.11,396.37,4598.0,392.559,392.6382,392.1037,392.3611,4598.0
2023-08-16 14:45:00,396.41,396.53,396.18,396.23,3493.0,392.4007,392.5194,392.173,392.2225,3493.0
2023-08-16 14:50:00,396.22,396.22,395.74,395.96,5084.0,392.2126,392.2126,391.7374,391.9552,5084.0
2023-08-16 14:55:00,395.96,396.28,395.94,396.18,10549.0,391.9552,392.272,391.9354,392.173,10549.0
2023-08-16 15:00:00,396.11,396.11,395.85,395.9,4930.0,392.1037,392.1037,391.8463,391.8958,4930.0
2023-08-16 15:05:00,395.81,396.21,395.75,396.11,11302.0,391.8067,392.2027,391.7473,392.1037,11302.0
2023-08-16 15:10:00,396.04,396.07,395.36,395.51,11873.0,392.0344,392.0641,391.3613,391.5098,11873.0
2023-08-16 15:15:00,395.54,395.54,394.89,395.0,7094.0,391.5395,391.5395,390.896,391.0049,7094.0
2023-08-16 15:20:00,395.0,395.23,394.68,394.81,5809.0,391.0049,391.2326,390.6882,390.8168,5809.0
2023-08-16 15:25:00,394.86,394.95,394.61,394.9,8720.0,390.8663,390.9554,390.6189,390.9059,8720.0
2023-08-16 15:30:00,394.86,395.3,394.68,395.16,16681.0,390.8663,391.3019,390.6882,391.1633,16681.0
2023-08-16 15:35:00,395.19,395.4,394.85,394.91,6753.0,391.193,391.4009,390.8564,390.9158,6753.0
2023-08-16 15:40:00,394.92,395.22,394.74,394.92,20018.0,390.9257,391.2227,390.7475,390.9257,20018.0
2023-08-16 15:45:00,394.91,395.07,394.61,394.72,16719.0,390.9158,391.0742,390.6189,390.7277,16719.0
2023-08-16 15:50:00,394.73,394.81,394.32,394.76,24938.0,390.7376,390.8168,390.3318,390.7673,24938.0
2023-08-16 15:55:00,394.69,395.02,394.34,394.39,40848.0,390.6981,391.0247,390.3516,390.4011,40848.0
2023-08-17 09:30:00,396.14,396.21,394.25,394.38,48851.0,392.1334,392.2027,390.2625,390.3912,48851.0
2023-08-17 09:35:00,394.14,394.56,393.15,393.16,19048.0,390.1536,390.5694,389.1736,389.1835,19048.0
2023-08-17 09:40:00,393.14,393.32,392.32,392.66,30265.0,389.1637,389.3419,388.352,388.6886,30265.0
2023-08-17 09:45:00,392.76,392.79,391.54,392.27,22592.0,388.7876,388.8173,387.5799,388.3025,22592.0
2023-08-17 09:50:00,392.25,392.64,392.02,392.19,7613.0,388.2827,388.6688,388.0551,388.2233,7613.0
2023-08-17 09:55:00,392.17,393.71,392.09,393.13,23075.0,388.2035,389.728,388.1243,389.1538,23075.0
2023-08-17 10:00:00,393.29,393.49,392.38,393.15,13812.0,389.3122,389.5102,388.4114,389.1736,13812.0
2023-08-17 10:05:00,393.27,394.05,393.12,394.0,11422.0,389.2924,390.0645,389.1439,390.015,11422.0
2023-08-17 10:10:00,394.05,394.05,393.05,393.25,12269.0,390.0645,390.0645,389.0746,389.2726,12269.0
2023-08-17 10:15:00,393.27,394.18,393.27,393.74,8477.0,389.2924,390.1932,389.2924,389.7577,8477.0
2023-08-17 10:20:00,393.75,394.12,393.72,393.87,8316.0,389.7676,390.1338,389.7379,389.8863,8316.0
2023-08-17 10:25:00,393.88,394.0,393.57,393.97,9054.0,389.8962,390.015,389.5894,389.9853,9054.0
2023-08-17 10:30:00,393.96,393.96,393.41,393.49,7453.0,389.9754,389.9754,389.431,389.5102,7453.0
2023-08-17 10:35:00,393.49,393.6,393.14,393.42,7693.0,389.5102,389.6191,389.1637,389.4409,7693.0
2023-08-17 10:40:00,393.47,393.73,393.29,393.5,9777.0,389.4904,389.7478,389.3122,389.5201,9777.0
2023-08-17 10:45:00,393.52,393.58,393.02,393.16,7259.0,389.5399,389.5993,389.0449,389.1835,7259.0
2023-08-17 10:50:00,393.17,393.76,393.16,393.76,7136.0,389.1934,389.7775,389.1835,389.7775,7136.0
2023-08-17 10:55:00,393.84,393.85,393.16,393.35,7608.0,389.8566,389.8665,389.1835,389.3716,7608.0
2023-08-17 11:00:00,393.33,393.61,393.05,393.53,6732.0,389.3518,389.629,389.0746,389.5498,6732.0
2023-08-17 11:05:00,393.53,393.53,392.67,392.98,12391.0,389.5498,389.5498,388.6985,389.0053,12391.0
2023-08-17 11:10:00,393.11,393.17,392.74,392.98,7983.0,389.134,389.1934,388.7678,389.0053,7983.0
2023-08-17 11:15:00,392.98,393.27,392.66,393.07,12458.0,389.0053,389.2924,388.6886,389.0944,12458.0
2023-08-17 11:20:00,393.14,393.14,392.64,393.0,13610.0,389.1637,389.1637,388.6688,389.0251,13610.0
2023-08-17 11:25:00,393.0,393.14,392.54,392.86,8979.0,389.0251,389.1637,388.5698,388.8866,8979.0
2023-08-17 11:30:00,392.97,393.24,392.88,393.23,8769.0,388.9954,389.2627,388.9064,389.2528,8769.0
2023-08-17 11:35:00,393.23,393.23,392.89,392.94,8970.0,389.2528,389.2528,388.9163,388.9658,8970.0
2023-08-17 11:40:00,392.93,393.46,392.93,393.25,7068.0,388.9559,389.4805,388.9559,389.2726,7068.0
2023-08-17 11:45:00,393.26,393.33,392.88,393.04,8967.0,389.2825,389.3518,388.9064,389.0647,8967.0
2023-08-17 11:50:00,393.01,393.34,392.94,393.05,6458.0,389.035,389.3617,388.9658,389.0746,6458.0
2023-08-17 11:55:00,392.97,393.38,392.9,393.38,6234.0,388.9954,389.4013,388.9262,389.4013,6234.0
2023-08-17 12:00:00,393.29,393.65,393.24,393.59,5228.0,389.3122,389.6686,389.2627,389.6092,5228.0
2023-08-17 12:05:00,393.59,393.87,393.47,393.71,10146.0,389.6092,389.8863,389.4904,389.728,10146.0
2023-08-17 12:10:00,393.8,394.22,393.79,394.13,5430.0,389.8171,390.2328,389.8072,390.1437,5430.0
2023-08-17 12:15:00,394.13,394.38,394.03,394.27,6550.0,390.1437,390.3912,390.0447,390.2823,6550.0
2023-08-17 12:20:00,394.26,394.38,394.02,394.36,5597.0,390.2724,390.3912,390.0348,390.3714,5597.0
2023-08-17 12:25:00,394.5,394.75,394.34,394.55,4992.0,390.51,390.7574,390.3516,390.5595,4992.0
2023-08-17 12:30:00,394.56,394.8,394.38,394.63,6937.0,390.5694,390.8069,390.3912,390.6387,6937.0
2023-08-17 12:35:00,394.77,394.77,393.68,393.68,4878.0,390.7772,390.7772,389.6983,389.6983,4878.0
2023-08-17 12:40:00,393.72,394.27,393.55,394.13,5154.0,389.7379,390.2823,389.5696,390.1437,5154.0
2023-08-17 12:45:00,394.18,394.33,393.98,394.17,4242.0,390.1932,390.3417,389.9952,390.1833,4242.0
2023-08-17 12:50:00,394.32,394.68,394.32,394.54,6468.0,390.3318,390.6882,390.3318,390.5496,6468.0
2023-08-17 12:55:00,394.71,394.88,394.5,394.82,6053.0,390.7179,390.8861,390.51,390.8267,6053.0
2023-08-17 13:00:00,394.87,394.98,394.74,394.78,4439.0,390.8762,390.9851,390.7475,390.7871,4439.0
2023-08-17 13:05:00,394.7,394.78,394.24,394.24,6732.0,390.708,390.7871,390.2526,390.2526,6732.0
2023-08-17 13:10:00,394.16,394.59,394.15,394.58,8961.0,390.1734,390.5991,390.1635,390.5892,8961.0
2023-08-17 13:15:00,394.49,394.68,394.41,394.62,6579.0,390.5001,390.6882,390.4209,390.6288,6579.0
2023-08-17 13:20:00,394.41,394.42,393.7,393.7,5644.0,390.4209,390.4308,389.7181,389.7181,5644.0
2023-08-17 13:25:00,393.67,393.86,393.51,393.74,8061.0,389.6884,389.8764,389.53,389.7577,8061.0
2023-08-17 13:30:00,393.74,393.92,393.66,393.81,6561.0,389.7577,389.9358,389.6785,389.827,6561.0
2023-08-17 13:35:00,393.92,394.37,393.91,394.36,5542.0,389.9358,390.3813,389.9259,390.3714,5542.0
2023-08-17 13:40:00,394.36,394.37,393.99,394.18,10463.0,390.3714,390.3813,390.0051,390.1932,10463.0
2023-08-17 13:45:00,394.17,394.18,393.92,393.94,7438.0,390.1833,390.1932,389.9358,389.9556,7438.0
2023-08-17 13:50:00,394.06,394.34,393.98,394.32,5024.0,390.0744,390.3516,389.9952,390.3318,5024.0
2023-08-17 13:55:00,394.29,394.42,394.17,394.37,5398.0,390.3021,390.4308,390.1833,390.3813,5398.0
2023-08-17 14:00:00,394.4,394.52,394.29,394.37,5622.0,390.411,390.5298,390.3021,390.3813,5622.0
2023-08-17 14:05:00,394.36,394.72,394.19,394.72,7347.0,390.3714,390.7277,390.2031,390.7277,7347.0
2023-08-17 14:10:00,394.77,394.78,394.3,394.48,6832.0,390.7772,390.7871,390.312,390.4902,6832.0
2023-08-17 14:15:00,394.38,394.47,394.25,394.45,6875.0,390.3912,390.4803,390.2625,390.4605,6875.0
2023-08-17 14:20:00,394.41,394.41,394.02,394.39,5599.0,390.4209,390.4209,390.0348,390.4011,5599.0
2023-08-17 14:25:00,394.39,394.54,394.31,394.36,6631.0,390.4011,390.5496,390.3219,390.3714,6631.0
2023-08-17 14:30:00,394.41,394.41,394.13,394.34,3031.0,390.4209,390.4209,390.1437,390.3516,3031.0
2023-08-17 14:35:00,394.33,394.33,394.09,394.25,6228.0,390.3417,390.3417,390.1041,390.2625,6228.0
2023-08-17 14:40:00,394.25,394.25,393.84,393.91,4009.0,390.2625,390.2625,389.8566,389.9259,4009.0
2023-08-17 14:45:00,393.85,393.91,393.34,393.52,14283.0,389.8665,389.9259,389.3617,389.5399,14283.0
2023-08-17 14:50:00,393.48,393.63,393.1,393.17,7829.0,389.5003,389.6488,389.1241,389.1934,7829.0
2023-08-17 14:55:00,393.11,393.11,392.5,392.56,8199.0,389.134,389.134,388.5302,388.5896,8199.0
2023-08-17 15:00:00,392.56,392.63,392.08,392.14,4162.0,388.5896,388.6589,388.1145,388.1738,4162.0
2023-08-17 15:05:00,392.1,392.28,391.92,391.99,12130.0,388.1342,388.3124,387.9561,388.0254,12130.0
2023-08-17 15:10:00,391.96,392.03,391.37,391.38,13897.0,387.9957,388.065,387.4116,387.4215,13897.0
2023-08-17 15:15:00,391.38,391.71,390.99,391.71,7258.0,387.4215,387.7482,387.0355,387.7482,7258.0
2023-08-17 15:20:00,391.71,391.72,391.36,391.58,10170.0,387.7482,387.7581,387.4017,387.6195,10170.0
2023-08-17 15:25:00,391.59,392.42,391.58,392.42,10886.0,387.6294,388.451,387.6195,388.451,10886.0
2023-08-17 15:30:00,392.4,392.65,391.87,392.01,11474.0,388.4312,388.6787,387.9066,388.0452,11474.0
2023-08-17 15:35:00,392.0,392.29,391.95,392.04,8900.0,388.0353,388.3223,387.9858,388.0749,8900.0
2023-08-17 15:40:00,392.0,392.13,391.76,391.86,14923.0,388.0353,388.1639,387.7977,387.8967,14923.0
2023-08-17 15:45:00,391.86,392.42,391.79,392.29,17287.0,387.8967,388.451,387.8274,388.3223,17287.0
2023-08-17 15:50:00,392.32,393.22,392.23,393.15,35145.0,388.352,389.2429,388.2629,389.1736,35145.0
2023-08-17 15:55:00,393.13,393.23,392.36,392.5,103478.0,389.1538,389.2528,388.3916,388.5302,103478.0
2023-08-18 09:30:00,389.82,391.88,388.83,391.23,126977.0,385.8773,387.9165,384.8973,387.273,126977.0
2023-08-18 09:35:00,390.83,392.56,390.77,392.32,16480.0,386.8771,388.5896,386.8177,388.352,16480.0
2023-08-18 09:40:00,392.1,392.26,391.53,392.0,8731.0,388.1342,388.2926,387.57,388.0353,8731.0
2023-08-18 09:45:00,392.0,392.0,390.99,390.99,7098.0,388.0353,388.0353,387.0355,387.0355,7098.0
2023-08-18 09:50:00,391.1,391.91,390.96,391.67,7524.0,387.1444,387.9462,387.0058,387.7086,7524.0
2023-08-18 09:55:00,391.71,391.71,391.12,391.24,8535.0,387.7482,387.7482,387.1642,387.2829,8535.0
2023-08-18 10:00:00,391.05,391.11,390.48,390.91,6383.0,387.0949,387.1543,386.5306,386.9563,6383.0
2023-08-18 10:05:00,391.17,391.17,390.65,390.95,8323.0,387.2137,387.2137,386.6989,386.9959,8323.0
2023-08-18 10:10:00,390.97,391.1,390.59,390.6,9464.0,387.0157,387.1444,386.6395,386.6494,9464.0
2023-08-18 10:15:00,390.73,391.36,390.57,391.33,10538.0,386.7781,387.4017,386.6197,387.372,10538.0
2023-08-18 10:20:00,391.33,391.5,391.04,391.16,8181.0,387.372,387.5403,387.085,387.2038,8181.0
2023-08-18 10:25:00,391.13,391.13,390.65,390.88,8779.0,387.1741,387.1741,386.6989,386.9266,8779.0
2023-08-18 10:30:00,390.88,390.95,390.64,390.81,10466.0,386.9266,386.9959,386.689,386.8573,10466.0
2023-08-18 10:35:00,390.88,391.08,390.62,390.97,20507.0,386.9266,387.1246,386.6692,387.0157,20507.0
2023-08-18 10:40:00,390.91,391.02,390.75,390.94,6527.0,386.9563,387.0652,386.7979,386.986,6527.0
2023-08-18 10:45:00,390.93,391.17,390.81,390.93,8853.0,386.9761,387.2137,386.8573,386.9761,8853.0
2023-08-18 10:50:00,390.96,391.02,390.1,390.44,10397.0,387.0058,387.0652,386.1545,386.491,10397.0
2023-08-18 10:55:00,390.5,391.03,390.44,391.02,11054.0,386.5504,387.0751,386.491,387.0652,11054.0
2023-08-18 11:00:00,391.01,391.91,391.01,391.83,15165.0,387.0553,387.9462,387.0553,387.867,15165.0
2023-08-18 11:05:00,391.77,392.22,391.76,392.0,10684.0,387.8076,388.253,387.7977,388.0353,10684.0
2023-08-18 11:10:00,392.09,392.52,391.97,392.5,7754.0,388.1243,388.55,388.0056,388.5302,7754.0
2023-08-18 11:15:00,392.57,392.81,392.35,392.74,7577.0,388.5995,388.8371,388.3817,388.7678,7577.0
2023-08-18 11:20:00,392.76,392.8,392.26,392.42,5781.0,388.7876,388.8272,388.2926,388.451,5781.0
2023-08-18 11:25:00,392.42,392.67,392.04,392.07,5724.0,388.451,388.6985,388.0749,388.1046,5724.0
2023-08-18 11:30:00,392.08,392.31,391.86,392.24,7627.0,388.1145,388.3421,387.8967,388.2728,7627.0
2023-08-18 11:35:00,392.4,392.63,392.13,392.23,12351.0,388.4312,388.6589,388.1639,388.2629,12351.0
2023-08-18 11:40:00,392.11,392.18,391.88,392.18,5999.0,388.1441,388.2134,387.9165,388.2134,5999.0
2023-08-18 11:45:00,392.21,392.34,392.0,392.34,11229.0,388.2431,388.3718,388.0353,388.3718,11229.0
2023-08-18 11:50:00,392.3,393.16,392.27,393.13,4449.0,388.3322,389.1835,388.3025,389.1538,4449.0
2023-08-18 11:55:00,393.19,393.59,393.08,393.44,4257.0,389.2132,389.6092,389.1043,389.4607,4257.0
2023-08-18 12:00:00,393.39,393.81,393.26,393.79,8422.0,389.4112,389.827,389.2825,389.8072,8422.0
2023-08-18 12:05:00,393.79,393.84,393.27,393.32,4933.0,389.8072,389.8566,389.2924,389.3419,4933.0
2023-08-18 12:10:00,393.24,393.33,392.6,392.62,5292.0,389.2627,389.3518,388.6292,388.649,5292.0
2023-08-18 12:15:00,392.59,392.73,392.51,392.58,3173.0,388.6193,388.7579,388.5401,388.6094,3173.0
2023-08-18 12:20:00,392.68,392.92,392.6,392.79,8991.0,388.7084,388.946,388.6292,388.8173,8991.0
2023-08-18 12:25:00,392.75,392.75,392.31,392.33,3997.0,388.7777,388.7777,388.3421,388.3619,3997.0
2023-08-18 12:30:00,392.28,392.55,392.13,392.33,4343.0,388.3124,388.5797,388.1639,388.3619,4343.0
2023-08-18 12:35:00,392.33,392.57,392.24,392.44,3188.0,388.3619,388.5995,388.2728,388.4708,3188.0
2023-08-18 12:40:00,392.5,392.75,392.48,392.71,3909.0,388.5302,388.7777,388.5104,388.7381,3909.0
2023-08-18 12:45:00,392.77,392.78,392.45,392.7,4741.0,388.7975,388.8074,388.4807,388.7282,4741.0
2023-08-18 12:50:00,392.61,392.63,392.3,392.3,5867.0,388.6391,388.6589,388.3322,388.3322,5867.0
2023-08-18 12:55:00,392.37,392.37,391.79,391.89,4033.0,388.4015,388.4015,387.8274,387.9264,4033.0
2023-08-18 13:00:00,391.89,391.89,391.51,391.86,5653.0,387.9264,387.9264,387.5502,387.8967,5653.0
2023-08-18 13:05:00,391.84,392.11,391.84,391.85,7396.0,387.8769,388.1441,387.8769,387.8868,7396.0
2023-08-18 13:10:00,391.82,391.82,391.34,391.34,5325.0,387.8571,387.8571,387.3819,387.3819,5325.0
2023-08-18 13:15:00,391.3,391.35,391.15,391.18,5624.0,387.3423,387.3918,387.1939,387.2236,5624.0
2023-08-18 13:20:00,391.18,391.37,391.0,391.0,8357.0,387.2236,387.4116,387.0454,387.0454,8357.0
2023-08-18 13:25:00,390.89,391.28,390.69,391.26,5807.0,386.9365,387.3225,386.7385,387.3027,5807.0
2023-08-18 13:30:00,391.3,391.35,391.12,391.26,3763.0,387.3423,387.3918,387.1642,387.3027,3763.0
2023-08-18 13:35:00,391.25,391.35,390.89,390.89,2805.0,387.2928,387.3918,386.9365,386.9365,2805.0
2023-08-18 13:40:00,390.93,391.26,390.84,391.26,6077.0,386.9761,387.3027,386.887,387.3027,6077.0
2023-08-18 13:45:00,391.32,391.36,391.17,391.35,2558.0,387.3621,387.4017,387.2137,387.3918,2558.0
2023-08-18 13:50:00,391.21,391.57,391.21,391.41,4161.0,387.2532,387.6096,387.2532,387.4512,4161.0
2023-08-18 13:55:00,391.41,391.41,390.96,391.1,5197.0,387.4512,387.4512,387.0058,387.1444,5197.0
2023-08-18 14:00:00,391.12,391.25,391.01,391.25,5318.0,387.1642,387.2928,387.0553,387.2928,5318.0
2023-08-18 14:05:00,391.45,391.77,391.41,391.49,7153.0,387.4908,387.8076,387.4512,387.5304,7153.0
2023-08-18 14:10:00,391.49,391.5,391.1,391.37,6201.0,387.5304,387.5403,387.1444,387.4116,6201.0
2023-08-18 14:15:00,391.41,391.57,391.35,391.53,5398.0,387.4512,387.6096,387.3918,387.57,5398.0
2023-08-18 14:20:00,391.59,391.8,391.57,391.67,7673.0,387.6294,387.8373,387.6096,387.7086,7673.0
2023-08-18 14:25:00,391.69,391.8,391.49,391.6,3741.0,387.7284,387.8373,387.5304,387.6393,3741.0
2023-08-18 14:30:00,391.6,391.85,391.51,391.71,4599.0,387.6393,387.8868,387.5502,387.7482,4599.0
2023-08-18 14:35:00,391.76,391.87,391.62,391.8,4607.0,387.7977,387.9066,387.6591,387.8373,4607.0
2023-08-18 14:40:00,391.89,392.01,391.67,391.75,9998.0,387.9264,388.0452,387.7086,387.7878,9998.0
2023-08-18 14:45:00,391.77,391.86,391.65,391.77,6101.0,387.8076,387.8967,387.6888,387.8076,6101.0
2023-08-18 14:50:00,391.76,391.76,391.45,391.56,4832.0,387.7977,387.7977,387.4908,387.5997,4832.0
2023-08-18 14:55:00,391.63,391.74,391.39,391.49,3841.0,387.669,387.7779,387.4314,387.5304,3841.0
2023-08-18 15:00:00,391.43,391.43,390.88,391.25,9684.0,387.471,387.471,386.9266,387.2928,9684.0
2023-08-18 15:05:00,391.3,391.81,391.24,391.45,4299.0,387.3423,387.8472,387.2829,387.4908,4299.0
2023-08-18 15:10:00,391.54,391.58,391.14,391.35,7364.0,387.5799,387.6195,387.184,387.3918,7364.0
2023-08-18 15:15:00,391.38,391.59,391.3,391.32,6190.0,387.4215,387.6294,387.3423,387.3621,6190.0
2023-08-18 15:20:00,391.29,391.49,391.28,391.43,4748.0,387.3324,387.5304,387.3225,387.471,4748.0
2023-08-18 15:25:00,391.42,391.88,391.42,391.88,5150.0,387.4611,387.9165,387.4611,387.9165,5150.0
2023-08-18 15:30:00,391.86,391.86,391.58,391.68,11254.0,387.8967,387.8967,387.6195,387.7185,11254.0
2023-08-18 15:35:00,391.62,391.76,391.46,391.64,10220.0,387.6591,387.7977,387.5007,387.6789,10220.0
2023-08-18 15:40:00,391.68,392.12,391.67,392.04,14639.0,387.7185,388.154,387.7086,388.0749,14639.0
2023-08-18 15:45:00,392.03,392.85,392.0,392.5,17867.0,388.065,388.8767,388.0353,388.5302,17867.0
2023-08-18 15:50:00,392.54,392.78,392.06,392.09,19063.0,388.5698,388.8074,388.0947,388.1243,19063.0
2023-08-18 15:55:00,392.12,392.27,391.74,392.2,73150.0,388.154,388.3025,387.7779,388.2332,73150.0
2023-08-21 09:30:00,393.21,394.11,392.92,394.11,35164.0,389.233,390.1239,388.946,390.1239,35164.0
2023-08-21 09:35:00,394.11,394.88,394.0,394.62,5782.0,390.1239,390.8861,390.015,390.6288,5782.0
2023-08-21 09:40:00,394.76,394.77,393.89,393.94,7108.0,390.7673,390.7772,389.9061,389.9556,7108.0
2023-08-21 09:45:00,393.95,394.25,393.88,394.24,7309.0,389.9655,390.2625,389.8962,390.2526,7309.0
2023-08-21 09:50:00,394.33,394.64,393.96,394.17,6074.0,390.3417,390.6486,389.9754,390.1833,6074.0
2023-08-21 09:55:00,394.17,394.99,394.17,394.93,17626.0,390.1833,390.995,390.1833,390.9356,17626.0
2023-08-21 10:00:00,394.9,394.9,393.7,394.03,9693.0,390.9059,390.9059,389.7181,390.0447,9693.0
2023-08-21 10:05:00,394.25,394.66,394.16,394.27,9817.0,390.2625,390.6684,390.1734,390.2823,9817.0
2023-08-21 10:10:00,394.18,394.19,393.6,393.73,12303.0,390.1932,390.2031,389.6191,389.7478,12303.0
2023-08-21 10:15:00,393.66,394.01,393.37,393.91,22931.0,389.6785,390.0249,389.3914,389.9259,22931.0
2023-08-21 10:20:00,393.85,393.92,392.99,393.04,12065.0,389.8665,389.9358,389.0152,389.0647,12065.0
2023-08-21 10:25:00,392.99,393.15,392.62,392.62,10603.0,389.0152,389.1736,388.649,388.649,10603.0
2023-08-21 10:30:00,392.58,393.2,392.52,393.16,7730.0,388.6094,389.2231,388.55,389.1835,7730.0
2023-08-21 10:35:00,393.16,393.44,392.97,393.18,7197.0,389.1835,389.4607,388.9954,389.2033,7197.0
2023-08-21 10:40:00,393.27,393.43,393.12,393.32,8260.0,389.2924,389.4508,389.1439,389.3419,8260.0
2023-08-21 10:45:00,393.34,393.64,393.15,393.15,7138.0,389.3617,389.6587,389.1736,389.1736,7138.0
2023-08-21 10:50:00,393.2,393.27,392.8,392.85,10386.0,389.2231,389.2924,388.8272,388.8767,10386.0
2023-08-21 10:55:00,392.85,393.24,392.71,393.1,11136.0,388.8767,389.2627,388.7381,389.1241,11136.0
2023-08-21 11:00:00,393.13,393.64,392.96,393.6,8586.0,389.1538,389.6587,388.9855,389.6191,8586.0
2023-08-21 11:05:00,393.6,393.84,392.98,392.99,11279.0,389.6191,389.8566,389.0053,389.0152,11279.0
2023-08-21 11:10:00,393.09,393.1,392.48,392.63,11797.0,389.1142,389.1241,388.5104,388.6589,11797.0
2023-08-21 11:15:00,392.48,392.52,392.04,392.37,6353.0,388.5104,388.55,388.0749,388.4015,6353.0
2023-08-21 11:20:00,392.37,392.46,391.99,392.13,5701.0,388.4015,388.4906,388.0254,388.1639,5701.0
2023-08-21 11:25:00,392.14,392.3,392.03,392.22,5492.0,388.1738,388.3322,388.065,388.253,5492.0
2023-08-21 11:30:00,392.14,392.51,392.09,392.44,9702.0,388.1738,388.5401,388.1243,388.4708,9702.0
2023-08-21 11:35:00,392.45,392.55,392.07,392.3,5354.0,388.4807,388.5797,388.1046,388.3322,5354.0
2023-08-21 11:40:00,392.29,392.39,392.04,392.08,11323.0,388.3223,388.4213,388.0749,388.1145,11323.0
2023-08-21 11:45:00,392.01,392.14,391.63,391.69,8881.0,388.0452,388.1738,387.669,387.7284,8881.0
2023-08-21 11:50:00,391.57,391.76,391.42,391.53,7568.0,387.6096,387.7977,387.4611,387.57,7568.0
2023-08-21 11:55:00,391.55,391.7,391.43,391.61,5084.0,387.5898,387.7383,387.471,387.6492,5084.0
2023-08-21 12:00:00,391.61,391.63,391.24,391.32,4002.0,387.6492,387.669,387.2829,387.3621,4002.0
2023-08-21 12:05:00,391.38,391.49,391.18,391.23,4568.0,387.4215,387.5304,387.2236,387.273,4568.0
2023-08-21 12:10:00,391.22,391.45,391.02,391.44,4545.0,387.2631,387.4908,387.0652,387.4809,4545.0
2023-08-21 12:15:00,391.44,391.57,391.3,391.31,4581.0,387.4809,387.6096,387.3423,387.3522,4581.0
2023-08-21 12:20:00,391.24,391.82,391.22,391.78,3589.0,387.2829,387.8571,387.2631,387.8175,3589.0
2023-08-21 12:25:00,391.63,391.94,391.63,391.94,3739.0,387.669,387.9759,387.669,387.9759,3739.0
2023-08-21 12:30:00,391.95,392.0,391.77,391.94,2615.0,387.9858,388.0353,387.8076,387.9759,2615.0
2023-08-21 12:35:00,391.8,391.8,391.55,391.74,4915.0,387.8373,387.8373,387.5898,387.7779,4915.0
2023-08-21 12:40:00,391.78,391.94,391.59,391.74,6280.0,387.8175,387.9759,387.6294,387.7779,6280.0
2023-08-21 12:45:00,391.75,392.13,391.71,391.97,2415.0,387.7878,388.1639,387.7482,388.0056,2415.0
2023-08-21 12:50:00,392.08,392.09,391.89,392.01,2532.0,388.1145,388.1243,387.9264,388.0452,2532.0
2023-08-21 12:55:00,392.0,392.39,391.76,392.32,4414.0,388.0353,388.4213,387.7977,388.352,4414.0
2023-08-21 13:00:00,392.32,392.47,392.0,392.0,2937.0,388.352,388.5005,388.0353,388.0353,2937.0
2023-08-21 13:05:00,392.0,392.4,391.98,392.1,3797.0,388.0353,388.4312,388.0155,388.1342,3797.0
2023-08-21 13:10:00,392.16,392.2,391.97,391.97,1358.0,388.1936,388.2332,388.0056,388.0056,1358.0
2023-08-21 13:15:00,392.03,392.3,391.93,392.3,4048.0,388.065,388.3322,387.966,388.3322,4048.0
2023-08-21 13:20:00,392.3,392.3,392.02,392.19,6492.0,388.3322,388.3322,388.0551,388.2233,6492.0
2023-08-21 13:25:00,392.23,392.29,392.08,392.28,13567.0,388.2629,388.3223,388.1145,388.3124,13567.0
2023-08-21 13:30:00,392.27,392.65,392.16,392.58,5984.0,388.3025,388.6787,388.1936,388.6094,5984.0
2023-08-21 13:35:00,392.67,392.77,392.6,392.69,5192.0,388.6985,388.7975,388.6292,388.7183,5192.0
2023-08-21 13:40:00,392.73,392.82,392.61,392.75,4538.0,388.7579,388.847,388.6391,388.7777,4538.0
2023-08-21 13:45:00,392.83,392.86,392.65,392.84,3044.0,388.8569,388.8866,388.6787,388.8668,3044.0
2023-08-21 13:50:00,392.84,392.93,392.55,392.62,4524.0,388.8668,388.9559,388.5797,388.649,4524.0
2023-08-21 13:55:00,392.62,392.63,392.45,392.62,4475.0,388.649,388.6589,388.4807,388.649,4475.0
2023-08-21 14:00:00,392.62,392.88,392.62,392.77,4728.0,388.649,388.9064,388.649,388.7975,4728.0
2023-08-21 14:05:00,392.84,393.07,392.84,392.95,3618.0,388.8668,389.0944,388.8668,388.9757,3618.0
2023-08-21 14:10:00,392.96,393.05,392.84,392.86,5155.0,388.9855,389.0746,388.8668,388.8866,5155.0
2023-08-21 14:15:00,392.93,392.97,392.75,392.97,9747.0,388.9559,388.9954,388.7777,388.9954,9747.0
2023-08-21 14:20:00,392.97,392.97,392.76,392.76,3460.0,388.9954,388.9954,388.7876,388.7876,3460.0
2023-08-21 14:25:00,392.74,392.74,392.25,392.29,7401.0,388.7678,388.7678,388.2827,388.3223,7401.0
2023-08-21 14:30:00,392.36,392.49,392.14,392.14,12603.0,388.3916,388.5203,388.1738,388.1738,12603.0
2023-08-21 14:35:00,392.14,392.5,392.14,392.49,10796.0,388.1738,388.5302,388.1738,388.5203,10796.0
2023-08-21 14:40:00,392.47,393.02,392.46,392.88,5029.0,388.5005,389.0449,388.4906,388.9064,5029.0
2023-08-21 14:45:00,392.97,393.63,392.96,393.6,3398.0,388.9954,389.6488,388.9855,389.6191,3398.0
2023-08-21 14:50:00,393.56,393.63,393.36,393.54,8940.0,389.5795,389.6488,389.3815,389.5597,8940.0
2023-08-21 14:55:00,393.55,393.56,393.05,393.16,4602.0,389.5696,389.5795,389.0746,389.1835,4602.0
2023-08-21 15:00:00,393.22,393.59,393.08,393.59,3987.0,389.2429,389.6092,389.1043,389.6092,3987.0
2023-08-21 15:05:00,393.55,393.63,393.34,393.34,3449.0,389.5696,389.6488,389.3617,389.3617,3449.0
2023-08-21 15:10:00,393.32,393.58,393.21,393.46,8478.0,389.3419,389.5993,389.233,389.4805,8478.0
2023-08-21 15:15:00,393.53,393.73,393.49,393.57,5276.0,389.5498,389.7478,389.5102,389.5894,5276.0
2023-08-21 15:20:00,393.63,393.87,393.44,393.81,7273.0,389.6488,389.8863,389.4607,389.827,7273.0
2023-08-21 15:25:00,393.81,393.83,393.57,393.61,6582.0,389.827,389.8468,389.5894,389.629,6582.0
2023-08-21 15:30:00,393.61,393.92,393.49,393.9,6414.0,389.629,389.9358,389.5102,389.916,6414.0
2023-08-21 15:35:00,393.95,394.05,393.72,394.02,5711.0,389.9655,390.0645,389.7379,390.0348,5711.0
2023-08-21 15:40:00,394.08,394.27,393.72,393.78,14497.0,390.0942,390.2823,389.7379,389.7973,14497.0
2023-08-21 15:45:00,393.75,393.92,393.53,393.57,9667.0,389.7676,389.9358,389.5498,389.5894,9667.0
2023-08-21 15:50:00,393.67,393.79,393.43,393.48,17521.0,389.6884,389.8072,389.4508,389.5003,17521.0
2023-08-21 15:55:00,393.46,393.47,393.09,393.36,42673.0,389.4805,389.4904,389.1142,389.3815,42673.0
2023-08-22 09:30:00,395.0,396.08,393.68,395.32,55667.0,391.0049,392.074,389.6983,391.3217,55667.0
2023-08-22 09:35:00,395.32,395.7,395.03,395.44,20268.0,391.3217,391.6978,391.0346,391.4405,20268.0
2023-08-22 09:40:00,395.43,395.9,394.9,395.1,33648.0,391.4306,391.8958,390.9059,391.1039,33648.0
2023-08-22 09:45:00,395.1,396.44,395.04,396.05,11065.0,391.1039,392.4304,391.0445,392.0443,11065.0
2023-08-22 09:50:00,395.98,395.98,395.53,395.65,10575.0,391.975,391.975,391.5296,391.6483,10575.0
2023-08-22 09:55:00,395.61,396.09,395.59,395.6,9165.0,391.6087,392.0839,391.5889,391.5988,9165.0
2023-08-22 10:00:00,395.6,396.0,395.39,395.93,11713.0,391.5988,391.9948,391.391,391.9255,11713.0
2023-08-22 10:05:00,396.08,396.18,395.72,395.72,7971.0,392.074,392.173,391.7176,391.7176,7971.0
2023-08-22 10:10:00,395.8,396.62,395.8,396.3,7705.0,391.7968,392.6085,391.7968,392.2918,7705.0
2023-08-22 10:15:00,396.5,396.78,396.38,396.64,6847.0,392.4897,392.7669,392.371,392.6283,6847.0
2023-08-22 10:20:00,396.7,397.0,396.4,396.4,14998.0,392.6877,392.9847,392.3908,392.3908,14998.0
2023-08-22 10:25:00,396.43,396.65,395.87,395.87,10792.0,392.4205,392.6382,391.8661,391.8661,10792.0
2023-08-22 10:30:00,395.87,395.89,395.47,395.56,9537.0,391.8661,391.8859,391.4702,391.5593,9537.0
2023-08-22 10:35:00,395.55,395.75,395.34,395.56,7359.0,391.5494,391.7473,391.3415,391.5593,7359.0
2023-08-22 10:40:00,395.56,395.64,395.07,395.21,7027.0,391.5593,391.6384,391.0742,391.2128,7027.0
2023-08-22 10:45:00,395.3,395.58,395.02,395.58,6968.0,391.3019,391.5791,391.0247,391.5791,6968.0
2023-08-22 10:50:00,395.6,396.07,395.51,395.96,8697.0,391.5988,392.0641,391.5098,391.9552,8697.0
2023-08-22 10:55:00,395.96,396.19,395.83,395.83,15050.0,391.9552,392.1829,391.8265,391.8265,15050.0
2023-08-22 11:00:00,395.91,396.27,395.78,395.96,31675.0,391.9057,392.2621,391.777,391.9552,31675.0
2023-08-22 11:05:00,395.88,395.96,395.44,395.88,5007.0,391.876,391.9552,391.4405,391.876,5007.0
2023-08-22 11:10:00,395.91,396.84,395.82,396.74,19412.0,391.9057,392.8263,391.8166,392.7273,19412.0
2023-08-22 11:15:00,396.61,397.22,396.6,397.11,7481.0,392.5986,393.2025,392.5887,393.0936,7481.0
2023-08-22 11:20:00,397.25,397.48,397.17,397.26,6656.0,393.2322,393.4598,393.153,393.2421,6656.0
2023-08-22 11:25:00,397.35,397.61,397.21,397.61,3751.0,393.3311,393.5885,393.1926,393.5885,3751.0
2023-08-22 11:30:00,397.63,398.15,397.56,398.05,18764.0,393.6083,394.1231,393.539,394.0241,18764.0
2023-08-22 11:35:00,397.9,398.28,397.56,397.56,13072.0,393.8756,394.2517,393.539,393.539,13072.0
2023-08-22 11:40:00,397.42,398.2,397.21,397.74,17417.0,393.4004,394.1726,393.1926,393.7172,17417.0
2023-08-22 11:45:00,397.68,397.68,397.47,397.55,2834.0,393.6578,393.6578,393.4499,393.5291,2834.0
2023-08-22 11:50:00,397.45,397.45,396.9,397.11,5975.0,393.4301,393.4301,392.8857,393.0936,5975.0
2023-08-22 11:55:00,397.16,397.58,397.14,397.4,6245.0,393.1431,393.5588,393.1233,393.3806,6245.0
2023-08-22 12:00:00,397.35,397.51,397.11,397.21,5800.0,393.3311,393.4895,393.0936,393.1926,5800.0
2023-08-22 12:05:00,397.16,397.37,397.06,397.31,2677.0,393.1431,393.3509,393.0441,393.2916,2677.0
2023-08-22 12:10:00,397.37,397.59,397.14,397.15,6057.0,393.3509,393.5687,393.1233,393.1332,6057.0
2023-08-22 12:15:00,397.19,397.19,396.74,396.97,17627.0,393.1728,393.1728,392.7273,392.955,17627.0
2023-08-22 12:20:00,396.94,397.04,396.77,396.77,6355.0,392.9253,393.0243,392.757,392.757,6355.0
2023-08-22 12:25:00,396.88,397.58,396.88,397.58,1760.0,392.8659,393.5588,392.8659,393.5588,1760.0
2023-08-22 12:30:00,397.63,397.8,397.29,397.34,4624.0,393.6083,393.7766,393.2718,393.3213,4624.0
2023-08-22 12:35:00,397.34,397.84,397.25,397.84,6101.0,393.3213,393.8162,393.2322,393.8162,6101.0
2023-08-22 12:40:00,397.89,398.07,397.76,397.76,3714.0,393.8657,394.0439,393.737,393.737,3714.0
2023-08-22 12:45:00,397.91,397.91,397.7,397.77,5441.0,393.8855,393.8855,393.6776,393.7469,5441.0
2023-08-22 12:50:00,397.77,398.27,397.77,398.1,6468.0,393.7469,394.2418,393.7469,394.0736,6468.0
2023-08-22 12:55:00,398.14,398.3,397.86,397.87,13705.0,394.1132,394.2715,393.836,393.8459,13705.0
2023-08-22 13:00:00,397.89,398.06,397.48,397.86,24784.0,393.8657,394.034,393.4598,393.836,24784.0
2023-08-22 13:05:00,397.92,397.92,397.47,397.8,17856.0,393.8954,393.8954,393.4499,393.7766,17856.0
2023-08-22 13:10:00,397.75,397.75,396.83,396.94,7054.0,393.7271,393.7271,392.8164,392.9253,7054.0
2023-08-22 13:15:00,396.93,397.38,396.69,397.23,7372.0,392.9154,393.3608,392.6778,393.2124,7372.0
2023-08-22 13:20:00,397.22,397.51,397.09,397.46,8932.0,393.2025,393.4895,393.0738,393.44,8932.0
2023-08-22 13:25:00,397.4,397.94,397.3,397.77,8841.0,393.3806,393.9152,393.2817,393.7469,8841.0
2023-08-22 13:30:00,397.76,397.76,397.21,397.28,9266.0,393.737,393.737,393.1926,393.2619,9266.0
2023-08-22 13:35:00,397.3,397.66,397.2,397.4,11879.0,393.2817,393.638,393.1827,393.3806,11879.0
2023-08-22 13:40:00,397.4,397.79,397.4,397.53,7179.0,393.3806,393.7667,393.3806,393.5093,7179.0
2023-08-22 13:45:00,397.45,397.74,397.45,397.54,15474.0,393.4301,393.7172,393.4301,393.5192,15474.0
2023-08-22 13:50:00,397.45,397.46,397.15,397.28,5226.0,393.4301,393.44,393.1332,393.2619,5226.0
2023-08-22 13:55:00,397.35,397.64,397.26,397.49,6520.0,393.3311,393.6182,393.2421,393.4697,6520.0
2023-08-22 14:00:00,397.49,397.89,397.25,397.67,7153.0,393.4697,393.8657,393.2322,393.6479,7153.0
2023-08-22 14:05:00,397.65,397.75,397.49,397.72,5979.0,393.6281,393.7271,393.4697,393.6974,5979.0
2023-08-22 14:10:00,397.72,397.95,397.31,397.72,13956.0,393.6974,393.9251,393.2916,393.6974,13956.0
2023-08-22 14:15:00,397.71,397.8,397.53,397.59,5005.0,393.6875,393.7766,393.5093,393.5687,5005.0
2023-08-22 14:20:00,397.62,397.64,397.49,397.57,8935.0,393.5984,393.6182,393.4697,393.5489,8935.0
2023-08-22 14:25:00,397.59,398.25,397.58,398.25,14502.0,393.5687,394.222,393.5588,394.222,14502.0
2023-08-22 14:30:00,398.26,398.56,398.17,398.46,20810.0,394.2319,394.5289,394.1429,394.4299,20810.0
2023-08-22 14:35:00,398.44,398.68,398.29,398.55,18650.0,394.4101,394.6477,394.2616,394.519,18650.0
2023-08-22 14:40:00,398.58,398.62,398.32,398.37,20547.0,394.5487,394.5883,394.2913,394.3408,20547.0
2023-08-22 14:45:00,398.39,398.39,397.85,398.1,16720.0,394.3606,394.3606,393.8261,394.0736,16720.0
2023-08-22 14:50:00,398.1,398.13,397.42,397.42,22203.0,394.0736,394.1033,393.4004,393.4004,22203.0
2023-08-22 14:55:00,397.47,397.71,397.26,397.55,9001.0,393.4499,393.6875,393.2421,393.5291,9001.0
2023-08-22 15:00:00,397.62,397.85,397.56,397.62,15654.0,393.5984,393.8261,393.539,393.5984,15654.0
2023-08-22 15:05:00,397.67,398.12,397.67,398.09,12864.0,393.6479,394.0934,393.6479,394.0637,12864.0
2023-08-22 15:10:00,398.15,398.64,398.14,398.64,10991.0,394.1231,394.6081,394.1132,394.6081,10991.0
2023-08-22 15:15:00,398.69,398.77,398.28,398.29,11831.0,394.6576,394.7368,394.2517,394.2616,11831.0
2023-08-22 15:20:00,398.33,398.54,398.25,398.25,6119.0,394.3012,394.5091,394.222,394.222,6119.0
2023-08-22 15:25:00,398.29,398.52,398.0,398.14,13470.0,394.2616,394.4893,393.9746,394.1132,13470.0
2023-08-22 15:30:00,398.17,398.17,397.39,397.54,12597.0,394.1429,394.1429,393.3707,393.5192,12597.0
2023-08-22 15:35:00,397.53,397.61,397.18,397.18,9320.0,393.5093,393.5885,393.1629,393.1629,9320.0
2023-08-22 15:40:00,397.14,397.3,396.93,397.24,20694.0,393.1233,393.2817,392.9154,393.2223,20694.0
2023-08-22 15:45:00,397.23,397.35,396.92,397.01,12869.0,393.2124,393.3311,392.9055,392.9946,12869.0
2023-08-22 15:50:00,397.01,397.52,396.96,397.46,25311.0,392.9946,393.4994,392.9451,393.44,25311.0
2023-08-22 15:55:00,397.51,398.11,397.48,397.96,67610.0,393.4895,394.0835,393.4598,393.935,67610.0
2023-08-23 09:30:00,399.27,400.1,398.73,399.32,56441.0,395.2317,396.0533,394.6972,395.2812,56441.0
2023-08-23 09:35:00,399.44,400.09,398.42,398.67,20096.0,395.4,396.0434,394.3903,394.6378,20096.0
2023-08-23 09:40:00,398.58,399.57,398.36,399.56,10322.0,394.5487,395.5287,394.3309,395.5188,10322.0
2023-08-23 09:45:00,399.66,400.22,399.31,399.6,16283.0,395.6178,396.1721,395.2713,395.5584,16283.0
2023-08-23 09:50:00,399.47,399.82,399.1,399.52,15853.0,395.4297,395.7762,395.0634,395.4792,15853.0
2023-08-23 09:55:00,399.62,400.18,399.2,399.2,31588.0,395.5782,396.1325,395.1624,395.1624,31588.0
2023-08-23 10:00:00,399.44,399.87,399.32,399.69,10097.0,395.4,395.8257,395.2812,395.6475,10097.0
2023-08-23 10:05:00,399.79,400.25,399.76,400.1,11512.0,395.7465,396.2018,395.7168,396.0533,11512.0
2023-08-23 10:10:00,400.11,400.15,399.3,399.57,17557.0,396.0632,396.1028,395.2614,395.5287,17557.0
2023-08-23 10:15:00,399.57,399.98,399.35,399.39,8036.0,395.5287,395.9345,395.3109,395.3505,8036.0
2023-08-23 10:20:00,399.54,399.65,399.23,399.64,8756.0,395.499,395.6079,395.1921,395.598,8756.0
2023-08-23 10:25:00,399.64,399.75,399.45,399.61,6454.0,395.598,395.7069,395.4099,395.5683,6454.0
2023-08-23 10:30:00,399.62,399.76,399.32,399.5,7893.0,395.5782,395.7168,395.2812,395.4594,7893.0
2023-08-23 10:35:00,399.48,399.5,398.99,398.99,6319.0,395.4396,395.4594,394.9546,394.9546,6319.0
2023-08-23 10:40:00,399.04,399.34,398.94,399.03,13015.0,395.0041,395.301,394.9051,394.9942,13015.0
2023-08-23 10:45:00,399.08,399.56,398.96,399.4,15173.0,395.0437,395.5188,394.9249,395.3604,15173.0
2023-08-23 10:50:00,399.41,400.21,399.4,400.2,18514.0,395.3703,396.1622,395.3604,396.1523,18514.0
2023-08-23 10:55:00,400.13,400.63,399.99,400.45,14554.0,396.083,396.578,395.9444,396.3998,14554.0
2023-08-23 11:00:00,400.49,400.5,399.95,399.95,9562.0,396.4394,396.4493,395.9049,395.9049,9562.0
2023-08-23 11:05:00,399.87,399.96,399.14,399.54,22798.0,395.8257,395.9148,395.103,395.499,22798.0
2023-08-23 11:10:00,399.59,399.6,399.03,399.11,5928.0,395.5485,395.5584,394.9942,395.0733,5928.0
2023-08-23 11:15:00,399.1,399.17,398.87,398.87,8438.0,395.0634,395.1327,394.8358,394.8358,8438.0
2023-08-23 11:20:00,398.94,399.53,398.94,399.53,16114.0,394.9051,395.4891,394.9051,395.4891,16114.0
2023-08-23 11:25:00,399.53,399.61,399.09,399.11,9844.0,395.4891,395.5683,395.0536,395.0733,9844.0
2023-08-23 11:30:00,399.09,399.39,399.05,399.18,8236.0,395.0536,395.3505,395.014,395.1426,8236.0
2023-08-23 11:35:00,399.21,399.33,399.05,399.21,8958.0,395.1723,395.2911,395.014,395.1723,8958.0
2023-08-23 11:40:00,399.25,399.36,399.09,399.24,4526.0,395.2119,395.3208,395.0536,395.202,4526.0
2023-08-23 11:45:00,399.28,399.49,399.18,399.46,6609.0,395.2416,395.4495,395.1426,395.4198,6609.0
2023-08-23 11:50:00,399.63,400.0,399.63,399.96,10521.0,395.5881,395.9543,395.5881,395.9148,10521.0
2023-08-23 11:55:00,399.89,400.0,399.63,399.7,11449.0,395.8455,395.9543,395.5881,395.6574,11449.0
2023-08-23 12:00:00,399.7,400.0,399.7,399.98,5028.0,395.6574,395.9543,395.6574,395.9345,5028.0
2023-08-23 12:05:00,400.0,400.13,399.77,399.78,8115.0,395.9543,396.083,395.7267,395.7366,8115.0
2023-08-23 12:10:00,399.86,399.88,399.74,399.74,3400.0,395.8158,395.8356,395.697,395.697,3400.0
2023-08-23 12:15:00,399.76,400.08,399.72,399.9,6641.0,395.7168,396.0335,395.6772,395.8554,6641.0
2023-08-23 12:20:00,399.89,400.0,399.71,399.71,5164.0,395.8455,395.9543,395.6673,395.6673,5164.0
2023-08-23 12:25:00,399.77,399.88,399.69,399.78,5608.0,395.7267,395.8356,395.6475,395.7366,5608.0
2023-08-23 12:30:00,399.89,400.24,399.86,400.24,11977.0,395.8455,396.1919,395.8158,396.1919,11977.0
2023-08-23 12:35:00,400.23,400.37,399.96,400.09,9819.0,396.182,396.3206,395.9148,396.0434,9819.0
2023-08-23 12:40:00,400.09,400.52,400.09,400.52,8685.0,396.0434,396.4691,396.0434,396.4691,8685.0
2023-08-23 12:45:00,400.56,400.59,400.37,400.57,6028.0,396.5087,396.5384,396.3206,396.5186,6028.0
2023-08-23 12:50:00,400.5,400.7,400.43,400.7,5456.0,396.4493,396.6473,396.38,396.6473,5456.0
2023-08-23 12:55:00,400.7,400.73,400.55,400.59,8564.0,396.6473,396.677,396.4988,396.5384,8564.0
2023-08-23 13:00:00,400.59,400.72,400.42,400.72,7185.0,396.5384,396.6671,396.3701,396.6671,7185.0
2023-08-23 13:05:00,400.77,401.01,400.77,400.89,8936.0,396.7166,396.9541,396.7166,396.8353,8936.0
2023-08-23 13:10:00,400.95,401.11,400.94,401.0,5622.0,396.8947,397.0531,396.8848,396.9442,5622.0
2023-08-23 13:15:00,400.97,401.52,400.96,401.5,8377.0,396.9145,397.459,396.9046,397.4392,8377.0
2023-08-23 13:20:00,401.56,401.79,401.5,401.55,6440.0,397.4986,397.7262,397.4392,397.4887,6440.0
2023-08-23 13:25:00,401.61,401.8,401.45,401.7,7659.0,397.5481,397.7361,397.3897,397.6372,7659.0
2023-08-23 13:30:00,401.73,401.8,401.56,401.58,4075.0,397.6668,397.7361,397.4986,397.5184,4075.0
2023-08-23 13:35:00,401.59,401.59,401.28,401.35,4013.0,397.5283,397.5283,397.2214,397.2907,4013.0
2023-08-23 13:40:00,401.35,401.44,401.11,401.13,7225.0,397.2907,397.3798,397.0531,397.0729,7225.0
2023-08-23 13:45:00,401.06,401.35,400.99,401.27,9706.0,397.0036,397.2907,396.9343,397.2115,9706.0
2023-08-23 13:50:00,401.22,401.29,401.01,401.01,5967.0,397.162,397.2313,396.9541,396.9541,5967.0
2023-08-23 13:55:00,401.11,401.29,401.04,401.19,8452.0,397.0531,397.2313,396.9838,397.1323,8452.0
2023-08-23 14:00:00,401.19,401.36,401.07,401.25,7504.0,397.1323,397.3006,397.0135,397.1917,7504.0
2023-08-23 14:05:00,401.25,401.25,401.04,401.21,6042.0,397.1917,397.1917,396.9838,397.1521,6042.0
2023-08-23 14:10:00,401.23,401.23,400.94,401.04,8056.0,397.1719,397.1719,396.8848,396.9838,8056.0
2023-08-23 14:15:00,400.97,401.02,400.69,400.89,7773.0,396.9145,396.964,396.6374,396.8353,7773.0
2023-08-23 14:20:00,400.82,400.97,400.57,400.87,5532.0,396.7661,396.9145,396.5186,396.8155,5532.0
2023-08-23 14:25:00,400.94,401.21,400.93,401.02,5692.0,396.8848,397.1521,396.8749,396.964,5692.0
2023-08-23 14:30:00,401.02,401.02,400.75,400.84,4583.0,396.964,396.964,396.6968,396.7859,4583.0
2023-08-23 14:35:00,400.84,400.92,400.65,400.84,8204.0,396.7859,396.865,396.5978,396.7859,8204.0
2023-08-23 14:40:00,400.83,400.96,400.77,400.8,4936.0,396.776,396.9046,396.7166,396.7463,4936.0
2023-08-23 14:45:00,400.75,400.82,400.5,400.72,11421.0,396.6968,396.7661,396.4493,396.6671,11421.0
2023-08-23 14:50:00,400.71,400.86,400.61,400.86,2344.0,396.6572,396.8056,396.5582,396.8056,2344.0
2023-08-23 14:55:00,400.87,400.9,400.71,400.76,6863.0,396.8155,396.8452,396.6572,396.7067,6863.0
2023-08-23 15:00:00,400.79,401.2,400.53,401.2,11390.0,396.7364,397.1422,396.479,397.1422,11390.0
2023-08-23 15:05:00,401.25,401.44,401.17,401.38,6851.0,397.1917,397.3798,397.1125,397.3204,6851.0
2023-08-23 15:10:00,401.39,401.39,401.06,401.16,2967.0,397.3303,397.3303,397.0036,397.1026,2967.0
2023-08-23 15:15:00,401.24,401.43,401.13,401.18,8449.0,397.1818,397.3699,397.0729,397.1224,8449.0
2023-08-23 15:20:00,401.2,401.34,401.09,401.3,9042.0,397.1422,397.2808,397.0333,397.2412,9042.0
2023-08-23 15:25:00,401.33,401.92,401.23,401.81,12245.0,397.2709,397.8549,397.1719,397.746,12245.0
2023-08-23 15:30:00,401.79,401.8,401.43,401.56,9536.0,397.7262,397.7361,397.3699,397.4986,9536.0
2023-08-23 15:35:00,401.62,401.74,401.48,401.7,8881.0,397.558,397.6767,397.4194,397.6372,8881.0
2023-08-23 15:40:00,401.72,401.84,401.55,401.61,10591.0,397.657,397.7757,397.4887,397.5481,10591.0
2023-08-23 15:45:00,401.63,401.67,401.42,401.61,14957.0,397.5679,397.6075,397.36,397.5481,14957.0
2023-08-23 15:50:00,401.63,401.78,400.98,401.21,39402.0,397.5679,397.7163,396.9244,397.1521,39402.0
2023-08-23 15:55:00,401.19,401.27,400.86,401.14,116483.0,397.1323,397.2115,396.8056,397.0828,116483.0
2023-08-24 09:30:00,401.59,402.8,401.58,402.48,42223.0,397.5283,398.726,397.5184,398.4093,42223.0
2023-08-24 09:35:00,402.36,403.23,402.06,403.0,12836.0,398.2905,399.1517,397.9935,398.924,12836.0
2023-08-24 09:40:00,403.05,403.2,402.4,402.5,4411.0,398.9735,399.122,398.3301,398.4291,4411.0
2023-08-24 09:45:00,402.6,403.38,402.59,403.09,10548.0,398.528,399.3002,398.5182,399.0131,10548.0
2023-08-24 09:50:00,402.88,403.03,402.48,403.03,10092.0,398.8052,398.9537,398.4093,398.9537,10092.0
2023-08-24 09:55:00,403.04,403.7,402.81,403.7,13803.0,398.9636,399.6169,398.7359,399.6169,13803.0
2023-08-24 10:00:00,403.71,404.0,403.17,403.48,15085.0,399.6268,399.9139,399.0923,399.3991,15085.0
2023-08-24 10:05:00,403.48,403.54,402.63,402.92,12929.0,399.3991,399.4585,398.5577,398.8448,12929.0
2023-08-24 10:10:00,402.8,402.87,401.96,402.17,16536.0,398.726,398.7953,397.8945,398.1024,16536.0
2023-08-24 10:15:00,402.05,402.34,401.78,401.9,20448.0,397.9836,398.2707,397.7163,397.8351,20448.0
2023-08-24 10:20:00,401.91,402.17,401.34,401.67,17699.0,397.845,398.1024,397.2808,397.6075,17699.0
2023-08-24 10:25:00,401.67,402.2,401.67,401.82,16345.0,397.6075,398.1321,397.6075,397.7559,16345.0
2023-08-24 10:30:00,401.75,401.85,401.15,401.34,17359.0,397.6866,397.7856,397.0927,397.2808,17359.0
2023-08-24 10:35:00,401.31,401.94,401.0,401.85,16962.0,397.2511,397.8747,396.9442,397.7856,16962.0
2023-08-24 10:40:00,401.83,402.0,401.2,401.48,12536.0,397.7658,397.9341,397.1422,397.4194,12536.0
2023-08-24 10:45:00,401.48,401.48,400.73,400.95,8815.0,397.4194,397.4194,396.677,396.8947,8815.0
2023-08-24 10:50:00,400.95,401.64,400.95,401.64,10569.0,396.8947,397.5778,396.8947,397.5778,10569.0
2023-08-24 10:55:00,401.64,401.71,401.2,401.71,23289.0,397.5778,397.6471,397.1422,397.6471,23289.0
2023-08-24 11:00:00,401.58,401.65,400.77,400.9,17122.0,397.5184,397.5877,396.7166,396.8452,17122.0
2023-08-24 11:05:00,400.82,400.88,400.56,400.88,14417.0,396.7661,396.8254,396.5087,396.8254,14417.0
2023-08-24 11:10:00,400.9,400.95,400.46,400.83,8197.0,396.8452,396.8947,396.4097,396.776,8197.0
2023-08-24 11:15:00,400.91,400.93,400.55,400.93,7280.0,396.8551,396.8749,396.4988,396.8749,7280.0
2023-08-24 11:20:00,400.93,401.16,400.78,401.08,22948.0,396.8749,397.1026,396.7265,397.0234,22948.0
2023-08-24 11:25:00,401.02,401.07,400.74,400.93,11143.0,396.964,397.0135,396.6869,396.8749,11143.0
2023-08-24 11:30:00,400.88,400.88,400.32,400.39,9707.0,396.8254,396.8254,396.2711,396.3404,9707.0
2023-08-24 11:35:00,400.26,400.5,400.17,400.42,7195.0,396.2117,396.4493,396.1226,396.3701,7195.0
2023-08-24 11:40:00,400.42,400.45,399.73,400.36,15463.0,396.3701,396.3998,395.6871,396.3107,15463.0
2023-08-24 11:45:00,400.35,400.4,400.12,400.38,12155.0,396.3008,396.3503,396.0731,396.3305,12155.0
2023-08-24 11:50:00,400.36,400.36,399.68,399.77,12246.0,396.3107,396.3107,395.6376,395.7267,12246.0
2023-08-24 11:55:00,399.74,399.93,399.52,399.55,6352.0,395.697,395.8851,395.4792,395.5089,6352.0
2023-08-24 12:00:00,399.52,400.0,399.52,399.79,4882.0,395.4792,395.9543,395.4792,395.7465,4882.0
2023-08-24 12:05:00,399.76,400.39,399.76,400.12,8488.0,395.7168,396.3404,395.7168,396.0731,8488.0
2023-08-24 12:10:00,400.2,400.39,400.0,400.34,5311.0,396.1523,396.3404,395.9543,396.2909,5311.0
2023-08-24 12:15:00,400.34,400.43,400.16,400.16,4719.0,396.2909,396.38,396.1127,396.1127,4719.0
2023-08-24 12:20:00,400.16,400.75,400.16,400.61,4031.0,396.1127,396.6968,396.1127,396.5582,4031.0
2023-08-24 12:25:00,400.61,400.75,400.33,400.33,5489.0,396.5582,396.6968,396.281,396.281,5489.0
2023-08-24 12:30:00,400.32,400.48,400.17,400.18,4288.0,396.2711,396.4295,396.1226,396.1325,4288.0
2023-08-24 12:35:00,400.17,400.53,400.17,400.44,4109.0,396.1226,396.479,396.1226,396.3899,4109.0
2023-08-24 12:40:00,400.38,400.74,400.38,400.52,3518.0,396.3305,396.6869,396.3305,396.4691,3518.0
2023-08-24 12:45:00,400.52,400.94,400.27,400.59,31012.0,396.4691,396.8848,396.2216,396.5384,31012.0
2023-08-24 12:50:00,400.67,400.75,400.39,400.39,5464.0,396.6176,396.6968,396.3404,396.3404,5464.0
2023-08-24 12:55:00,400.31,400.31,400.11,400.14,2483.0,396.2612,396.2612,396.0632,396.0929,2483.0
2023-08-24 13:00:00,400.12,400.36,400.07,400.28,9262.0,396.0731,396.3107,396.0236,396.2315,9262.0
2023-08-24 13:05:00,400.28,400.37,400.05,400.36,3002.0,396.2315,396.3206,396.0038,396.3107,3002.0
2023-08-24 13:10:00,400.38,400.58,400.2,400.23,3604.0,396.3305,396.5285,396.1523,396.182,3604.0
2023-08-24 13:15:00,400.2,400.32,399.94,400.06,6058.0,396.1523,396.2711,395.895,396.0137,6058.0
2023-08-24 13:20:00,400.05,400.07,399.79,399.88,3657.0,396.0038,396.0236,395.7465,395.8356,3657.0
2023-08-24 13:25:00,399.85,399.9,399.63,399.9,5049.0,395.8059,395.8554,395.5881,395.8554,5049.0
2023-08-24 13:30:00,399.84,400.04,399.61,399.66,3914.0,395.796,395.9939,395.5683,395.6178,3914.0
2023-08-24 13:35:00,399.66,399.95,399.64,399.95,6277.0,395.6178,395.9049,395.598,395.9049,6277.0
2023-08-24 13:40:00,399.96,399.96,399.44,399.44,4668.0,395.9148,395.9148,395.4,395.4,4668.0
2023-08-24 13:45:00,399.48,399.54,399.34,399.35,7549.0,395.4396,395.499,395.301,395.3109,7549.0
2023-08-24 13:50:00,399.3,399.39,399.25,399.31,5537.0,395.2614,395.3505,395.2119,395.2713,5537.0
2023-08-24 13:55:00,399.27,399.41,399.16,399.4,7749.0,395.2317,395.3703,395.1228,395.3604,7749.0
2023-08-24 14:00:00,399.46,399.8,399.45,399.46,5260.0,395.4198,395.7564,395.4099,395.4198,5260.0
2023-08-24 14:05:00,399.46,399.65,399.22,399.51,4456.0,395.4198,395.6079,395.1822,395.4693,4456.0
2023-08-24 14:10:00,399.53,399.72,399.38,399.67,4490.0,395.4891,395.6772,395.3406,395.6277,4490.0
2023-08-24 14:15:00,399.68,399.73,399.09,399.17,5852.0,395.6376,395.6871,395.0536,395.1327,5852.0
2023-08-24 14:20:00,399.12,399.38,399.11,399.3,5939.0,395.0832,395.3406,395.0733,395.2614,5939.0
2023-08-24 14:25:00,399.24,399.31,399.03,399.06,6633.0,395.202,395.2713,394.9942,395.0239,6633.0
2023-08-24 14:30:00,399.12,399.24,398.88,398.91,6985.0,395.0832,395.202,394.8457,394.8754,6985.0
2023-08-24 14:35:00,398.9,398.9,398.37,398.5,9280.0,394.8655,394.8655,394.3408,394.4695,9280.0
2023-08-24 14:40:00,398.53,398.61,398.35,398.58,9353.0,394.4992,394.5784,394.321,394.5487,9353.0
2023-08-24 14:45:00,398.54,398.76,398.35,398.4,8499.0,394.5091,394.7269,394.321,394.3705,8499.0
2023-08-24 14:50:00,398.48,398.55,398.26,398.37,5099.0,394.4497,394.519,394.2319,394.3408,5099.0
2023-08-24 14:55:00,398.4,398.81,398.3,398.69,10287.0,394.3705,394.7764,394.2715,394.6576,10287.0
2023-08-24 15:00:00,398.59,398.71,398.45,398.46,7397.0,394.5586,394.6774,394.42,394.4299,7397.0
2023-08-24 15:05:00,398.42,398.78,398.41,398.75,18839.0,394.3903,394.7467,394.3804,394.717,18839.0
2023-08-24 15:10:00,398.69,399.01,398.64,398.79,16939.0,394.6576,394.9744,394.6081,394.7566,16939.0
2023-08-24 15:15:00,398.85,399.17,398.77,399.09,11141.0,394.816,395.1327,394.7368,395.0536,11141.0
2023-08-24 15:20:00,399.1,399.43,399.01,399.02,7607.0,395.0634,395.3901,394.9744,394.9843,7607.0
2023-08-24 15:25:00,399.02,399.37,399.0,399.22,11530.0,394.9843,395.3307,394.9645,395.1822,11530.0
2023-08-24 15:30:00,399.23,399.35,398.92,399.08,16112.0,395.1921,395.3109,394.8853,395.0437,16112.0
2023-08-24 15:35:00,399.06,399.11,398.66,398.66,23748.0,395.0239,395.0733,394.6279,394.6279,23748.0
2023-08-24 15:40:00,398.58,398.91,398.5,398.5,25635.0,394.5487,394.8754,394.4695,394.4695,25635.0
2023-08-24 15:45:00,398.5,398.55,398.03,398.15,80922.0,394.4695,394.519,394.0043,394.1231,80922.0
2023-08-24 15:50:00,398.03,398.42,397.94,398.06,32686.0,394.0043,394.3903,393.9152,394.034,32686.0
2023-08-24 15:55:00,398.1,398.39,397.5,397.52,92605.0,394.0736,394.3606,393.4796,393.4994,92605.0
2023-08-25 09:30:00,400.65,401.67,400.08,401.56,43849.0,396.5978,397.6075,396.0335,397.4986,43849.0
2023-08-25 09:35:00,401.54,401.69,400.53,400.67,15310.0,397.4788,397.6273,396.479,396.6176,15310.0
2023-08-25 09:40:00,400.65,400.72,400.15,400.72,7655.0,396.5978,396.6671,396.1028,396.6671,7655.0
2023-08-25 09:45:00,400.7,400.89,400.31,400.6,16587.0,396.6473,396.8353,396.2612,396.5483,16587.0
2023-08-25 09:50:00,400.62,400.83,400.4,400.66,12488.0,396.5681,396.776,396.3503,396.6077,12488.0
2023-08-25 09:55:00,400.64,401.28,400.19,401.28,14851.0,396.5879,397.2214,396.1424,397.2214,14851.0
2023-08-25 10:00:00,401.29,402.12,400.68,401.73,30546.0,397.2313,398.0529,396.6275,397.6668,30546.0
2023-08-25 10:05:00,401.72,401.72,400.83,400.89,21954.0,397.657,397.657,396.776,396.8353,21954.0
2023-08-25 10:10:00,400.88,401.49,400.55,401.48,27377.0,396.8254,397.4293,396.4988,397.4194,27377.0
2023-08-25 10:15:00,401.49,402.99,401.23,401.23,16815.0,397.4293,398.9141,397.1719,397.1719,16815.0
2023-08-25 10:20:00,401.39,401.63,400.87,400.89,15580.0,397.3303,397.5679,396.8155,396.8353,15580.0
2023-08-25 10:25:00,400.84,401.03,399.68,400.69,15380.0,396.7859,396.9739,395.6376,396.6374,15380.0
2023-08-25 10:30:00,400.47,400.85,400.07,400.31,16173.0,396.4196,396.7957,396.0236,396.2612,16173.0
2023-08-25 10:35:00,400.11,400.61,399.98,400.3,8993.0,396.0632,396.5582,395.9345,396.2513,8993.0
2023-08-25 10:40:00,400.46,400.82,399.92,399.98,5873.0,396.4097,396.7661,395.8752,395.9345,5873.0
2023-08-25 10:45:00,399.97,399.97,399.41,399.69,21317.0,395.9246,395.9246,395.3703,395.6475,21317.0
2023-08-25 10:50:00,399.83,399.9,399.32,399.45,10109.0,395.7861,395.8554,395.2812,395.4099,10109.0
2023-08-25 10:55:00,399.35,399.61,399.11,399.24,4761.0,395.3109,395.5683,395.0733,395.202,4761.0
2023-08-25 11:00:00,399.06,399.41,399.0,399.35,16453.0,395.0239,395.3703,394.9645,395.3109,16453.0
2023-08-25 11:05:00,399.35,400.34,399.35,400.18,20282.0,395.3109,396.2909,395.3109,396.1325,20282.0
2023-08-25 11:10:00,400.29,400.86,400.14,400.51,21290.0,396.2414,396.8056,396.0929,396.4592,21290.0
2023-08-25 11:15:00,400.64,400.87,399.88,400.37,15775.0,396.5879,396.8155,395.8356,396.3206,15775.0
2023-08-25 11:20:00,400.37,400.74,400.07,400.74,10541.0,396.3206,396.6869,396.0236,396.6869,10541.0
2023-08-25 11:25:00,400.93,401.74,400.88,401.74,7582.0,396.8749,397.6767,396.8254,397.6767,7582.0
2023-08-25 11:30:00,401.65,401.93,401.32,401.75,11602.0,397.5877,397.8648,397.261,397.6866,11602.0
2023-08-25 11:35:00,401.85,402.59,401.85,402.43,16135.0,397.7856,398.5182,397.7856,398.3598,16135.0
2023-08-25 11:40:00,402.29,402.43,401.94,402.41,11490.0,398.2212,398.3598,397.8747,398.34,11490.0
2023-08-25 11:45:00,402.2,402.41,402.12,402.3,8386.0,398.1321,398.34,398.0529,398.2311,8386.0
2023-08-25 11:50:00,402.22,402.52,401.94,402.13,12130.0,398.1519,398.4489,397.8747,398.0628,12130.0
2023-08-25 11:55:00,402.08,402.11,401.22,401.41,11749.0,398.0133,398.043,397.162,397.3501,11749.0
2023-08-25 12:00:00,401.4,401.92,401.29,401.74,9869.0,397.3402,397.8549,397.2313,397.6767,9869.0
2023-08-25 12:05:00,401.74,401.87,401.32,401.56,10295.0,397.6767,397.8054,397.261,397.4986,10295.0
2023-08-25 12:10:00,401.56,401.86,401.36,401.86,11686.0,397.4986,397.7955,397.3006,397.7955,11686.0
2023-08-25 12:15:00,401.75,401.76,400.98,401.48,10700.0,397.6866,397.6965,396.9244,397.4194,10700.0
2023-08-25 12:20:00,401.48,402.27,401.29,402.27,6743.0,397.4194,398.2014,397.2313,398.2014,6743.0
2023-08-25 12:25:00,402.25,402.62,402.19,402.53,7507.0,398.1816,398.5478,398.1222,398.4588,7507.0
2023-08-25 12:30:00,402.61,402.76,402.36,402.36,8872.0,398.5379,398.6864,398.2905,398.2905,8872.0
2023-08-25 12:35:00,402.5,402.7,402.39,402.51,4941.0,398.4291,398.627,398.3202,398.439,4941.0
2023-08-25 12:40:00,402.45,402.66,402.25,402.62,12094.0,398.3796,398.5874,398.1816,398.5478,12094.0
2023-08-25 12:45:00,402.54,402.97,402.38,402.73,19151.0,398.4687,398.8943,398.3103,398.6567,19151.0
2023-08-25 12:50:00,402.68,402.79,402.01,402.1,8385.0,398.6072,398.7161,397.944,398.0331,8385.0
2023-08-25 12:55:00,402.09,402.85,401.96,402.75,7683.0,398.0232,398.7755,397.8945,398.6765,7683.0
2023-08-25 13:00:00,402.83,402.88,402.69,402.73,6899.0,398.7557,398.8052,398.6171,398.6567,6899.0
2023-08-25 13:05:00,402.65,402.95,402.51,402.59,7214.0,398.5775,398.8745,398.439,398.5182,7214.0
2023-08-25 13:10:00,402.48,402.92,402.32,402.92,6594.0,398.4093,398.8448,398.2509,398.8448,6594.0
2023-08-25 13:15:00,402.99,403.2,402.34,402.48,12700.0,398.9141,399.122,398.2707,398.4093,12700.0
2023-08-25 13:20:00,402.5,402.6,402.11,402.2,25187.0,398.4291,398.528,398.043,398.1321,25187.0
2023-08-25 13:25:00,402.06,402.63,402.05,402.47,9960.0,397.9935,398.5577,397.9836,398.3994,9960.0
2023-08-25 13:30:00,402.33,402.33,401.88,402.01,5576.0,398.2608,398.2608,397.8153,397.944,5576.0
2023-08-25 13:35:00,402.01,402.01,401.65,401.65,4261.0,397.944,397.944,397.5877,397.5877,4261.0
2023-08-25 13:40:00,401.58,401.97,401.58,401.96,6477.0,397.5184,397.9044,397.5184,397.8945,6477.0
2023-08-25 13:45:00,401.89,402.09,401.39,401.99,26611.0,397.8252,398.0232,397.3303,397.9242,26611.0
2023-08-25 13:50:00,401.91,402.51,401.91,402.4,5910.0,397.845,398.439,397.845,398.3301,5910.0
2023-08-25 13:55:00,402.42,402.53,402.1,402.39,4247.0,398.3499,398.4588,398.0331,398.3202,4247.0
2023-08-25 14:00:00,402.52,402.63,402.26,402.44,5149.0,398.4489,398.5577,398.1915,398.3697,5149.0
2023-08-25 14:05:00,402.42,402.88,402.42,402.84,11076.0,398.3499,398.8052,398.3499,398.7656,11076.0
2023-08-25 14:10:00,402.84,402.88,402.55,402.8,11419.0,398.7656,398.8052,398.4786,398.726,11419.0
2023-08-25 14:15:00,402.85,403.16,402.28,403.07,8350.0,398.7755,399.0824,398.2113,398.9933,8350.0
2023-08-25 14:20:00,403.04,403.81,403.04,403.7,42921.0,398.9636,399.7258,398.9636,399.6169,42921.0
2023-08-25 14:25:00,403.7,404.0,403.67,403.95,19481.0,399.6169,399.9139,399.5872,399.8644,19481.0
2023-08-25 14:30:00,404.0,404.4,403.81,404.2,11708.0,399.9139,400.3098,399.7258,400.1119,11708.0
2023-08-25 14:35:00,404.2,404.41,403.99,404.13,12549.0,400.1119,400.3197,399.904,400.0426,12549.0
2023-08-25 14:40:00,404.19,404.31,403.69,403.69,9580.0,400.102,400.2208,399.607,399.607,9580.0
2023-08-25 14:45:00,403.69,403.91,403.32,403.9,8150.0,399.607,399.8248,399.2408,399.8149,8150.0
2023-08-25 14:50:00,403.72,404.12,403.72,404.12,5621.0,399.6367,400.0327,399.6367,400.0327,5621.0
2023-08-25 14:55:00,404.19,404.34,404.15,404.25,11384.0,400.102,400.2505,400.0624,400.1614,11384.0
2023-08-25 15:00:00,404.23,404.62,404.04,404.34,9459.0,400.1416,400.5276,399.9535,400.2505,9459.0
2023-08-25 15:05:00,404.31,404.47,403.81,404.03,8325.0,400.2208,400.3791,399.7258,399.9436,8325.0
2023-08-25 15:10:00,404.14,404.28,403.88,403.91,6819.0,400.0525,400.1911,399.7951,399.8248,6819.0
2023-08-25 15:15:00,403.91,404.31,403.91,404.23,6529.0,399.8248,400.2208,399.8248,400.1416,6529.0
2023-08-25 15:20:00,404.25,404.59,404.25,404.44,7459.0,400.1614,400.4979,400.1614,400.3494,7459.0
2023-08-25 15:25:00,404.47,404.62,404.23,404.23,10210.0,400.3791,400.5276,400.1416,400.1416,10210.0
2023-08-25 15:30:00,404.4,404.55,404.24,404.25,11153.0,400.3098,400.4583,400.1515,400.1614,11153.0
2023-08-25 15:35:00,404.26,404.27,403.62,403.96,12855.0,400.1713,400.1812,399.5377,399.8743,12855.0
2023-08-25 15:40:00,404.02,404.33,403.88,404.33,8993.0,399.9337,400.2406,399.7951,400.2406,8993.0
2023-08-25 15:45:00,404.23,404.37,403.44,403.48,18478.0,400.1416,400.2801,399.3596,399.3991,18478.0
2023-08-25 15:50:00,403.2,403.33,402.85,402.85,32101.0,399.122,399.2507,398.7755,398.7755,32101.0
2023-08-25 15:55:00,402.96,403.26,402.6,403.02,100742.0,398.8844,399.1814,398.528,398.9438,100742.0
2023-08-28 09:30:00,404.0,406.21,403.15,405.91,87973.0,399.9139,402.1015,399.0725,401.8046,87973.0
2023-08-28 09:35:00,406.05,406.31,405.1,405.16,15151.0,401.9432,402.2005,401.0028,401.0622,15151.0
2023-08-28 09:40:00,405.16,405.52,404.77,405.41,10851.0,401.0622,401.4185,400.6761,401.3096,10851.0
2023-08-28 09:45:00,405.43,405.7,404.85,405.12,12127.0,401.3294,401.5967,400.7553,401.0226,12127.0
2023-08-28 09:50:00,405.04,405.27,404.64,404.81,10422.0,400.9434,401.171,400.5474,400.7157,10422.0
2023-08-28 09:55:00,404.83,405.4,404.83,405.37,9829.0,400.7355,401.2997,400.7355,401.27,9829.0
2023-08-28 10:00:00,405.38,405.47,404.9,405.17,8922.0,401.2799,401.369,400.8048,401.0721,8922.0
2023-08-28 10:05:00,405.31,405.58,404.91,405.52,10066.0,401.2106,401.4779,400.8147,401.4185,10066.0
2023-08-28 10:10:00,405.52,405.99,405.32,405.66,15593.0,401.4185,401.8838,401.2205,401.5571,15593.0
2023-08-28 10:15:00,405.54,406.12,405.44,406.04,11587.0,401.4383,402.0124,401.3393,401.9333,11587.0
2023-08-28 10:20:00,406.03,406.79,405.85,406.75,14864.0,401.9234,402.6757,401.7452,402.6361,14864.0
2023-08-28 10:25:00,406.75,406.97,406.64,406.83,11939.0,402.6361,402.8539,402.5272,402.7153,11939.0
2023-08-28 10:30:00,406.96,407.22,406.76,407.11,15432.0,402.844,403.1013,402.646,402.9924,15432.0
2023-08-28 10:35:00,407.09,407.43,407.02,407.08,20664.0,402.9726,403.3092,402.9033,402.9627,20664.0
2023-08-28 10:40:00,407.11,407.11,406.27,406.34,22663.0,402.9924,402.9924,402.1609,402.2302,22663.0
2023-08-28 10:45:00,406.47,406.79,406.15,406.21,8388.0,402.3589,402.6757,402.0421,402.1015,8388.0
2023-08-28 10:50:00,406.32,406.42,405.86,406.0,10492.0,402.2104,402.3094,401.7551,401.8937,10492.0
2023-08-28 10:55:00,406.1,406.51,405.95,406.5,6998.0,401.9927,402.3985,401.8442,402.3886,6998.0
2023-08-28 11:00:00,406.46,406.51,406.16,406.26,7250.0,402.349,402.3985,402.052,402.151,7250.0
2023-08-28 11:05:00,406.27,406.35,405.7,406.04,10588.0,402.1609,402.2401,401.5967,401.9333,10588.0
2023-08-28 11:10:00,405.93,405.93,405.54,405.66,13399.0,401.8244,401.8244,401.4383,401.5571,13399.0
2023-08-28 11:15:00,405.7,405.8,405.48,405.54,6350.0,401.5967,401.6957,401.3789,401.4383,6350.0
2023-08-28 11:20:00,405.56,405.72,405.42,405.57,10067.0,401.4581,401.6165,401.3195,401.468,10067.0
2023-08-28 11:25:00,405.5,405.75,405.22,405.6,9655.0,401.3987,401.6462,401.1216,401.4977,9655.0
2023-08-28 11:30:00,405.57,405.66,405.16,405.42,12335.0,401.468,401.5571,401.0622,401.3195,12335.0
2023-08-28 11:35:00,405.36,406.52,405.35,406.21,21273.0,401.2601,402.4084,401.2502,402.1015,21273.0
2023-08-28 11:40:00,406.2,406.36,405.62,405.82,8141.0,402.0916,402.25,401.5175,401.7155,8141.0
2023-08-28 11:45:00,405.9,406.18,405.83,406.08,6419.0,401.7947,402.0718,401.7254,401.9729,6419.0
2023-08-28 11:50:00,405.97,406.39,405.81,406.21,7137.0,401.864,402.2797,401.7056,402.1015,7137.0
2023-08-28 11:55:00,406.23,406.5,406.15,406.46,13935.0,402.1213,402.3886,402.0421,402.349,13935.0
2023-08-28 12:00:00,406.44,406.56,406.28,406.29,13368.0,402.3292,402.448,402.1708,402.1807,13368.0
2023-08-28 12:05:00,406.33,406.51,405.85,406.32,9205.0,402.2203,402.3985,401.7452,402.2104,9205.0
2023-08-28 12:10:00,406.33,406.55,406.19,406.52,9597.0,402.2203,402.4381,402.0817,402.4084,9597.0
2023-08-28 12:15:00,406.56,406.56,406.29,406.37,9155.0,402.448,402.448,402.1807,402.2599,9155.0
2023-08-28 12:20:00,406.37,406.37,406.0,406.17,4977.0,402.2599,402.2599,401.8937,402.0619,4977.0
2023-08-28 12:25:00,406.23,406.23,406.04,406.14,6652.0,402.1213,402.1213,401.9333,402.0322,6652.0
2023-08-28 12:30:00,406.12,406.28,405.89,406.27,11041.0,402.0124,402.1708,401.7848,402.1609,11041.0
2023-08-28 12:35:00,406.32,406.48,406.19,406.48,3851.0,402.2104,402.3688,402.0817,402.3688,3851.0
2023-08-28 12:40:00,406.47,406.47,406.04,406.11,8402.0,402.3589,402.3589,401.9333,402.0025,8402.0
2023-08-28 12:45:00,406.0,406.12,405.96,406.12,7813.0,401.8937,402.0124,401.8541,402.0124,7813.0
2023-08-28 12:50:00,406.22,406.56,406.22,406.5,10530.0,402.1114,402.448,402.1114,402.3886,10530.0
2023-08-28 12:55:00,406.51,406.98,406.51,406.93,10309.0,402.3985,402.8637,402.3985,402.8143,10309.0
2023-08-28 13:00:00,406.93,407.27,406.92,407.18,7715.0,402.8143,403.1508,402.8044,403.0617,7715.0
2023-08-28 13:05:00,407.34,407.58,407.29,407.4,9865.0,403.2201,403.4577,403.1706,403.2795,9865.0
2023-08-28 13:10:00,407.4,407.5,407.37,407.43,6028.0,403.2795,403.3785,403.2498,403.3092,6028.0
2023-08-28 13:15:00,407.4,407.41,407.11,407.21,5402.0,403.2795,403.2894,402.9924,403.0914,5402.0
2023-08-28 13:20:00,407.22,407.37,407.12,407.22,6053.0,403.1013,403.2498,403.0023,403.1013,6053.0
2023-08-28 13:25:00,407.22,407.24,407.06,407.22,6357.0,403.1013,403.1211,402.9429,403.1013,6357.0
2023-08-28 13:30:00,407.24,407.4,407.2,407.2,5415.0,403.1211,403.2795,403.0815,403.0815,5415.0
2023-08-28 13:35:00,407.15,407.22,406.65,406.81,7065.0,403.032,403.1013,402.5371,402.6955,7065.0
2023-08-28 13:40:00,406.74,406.96,406.74,406.74,4280.0,402.6262,402.844,402.6262,402.6262,4280.0
2023-08-28 13:45:00,406.76,406.87,406.68,406.79,4863.0,402.646,402.7549,402.5668,402.6757,4863.0
2023-08-28 13:50:00,406.71,406.85,406.19,406.19,6371.0,402.5965,402.7351,402.0817,402.0817,6371.0
2023-08-28 13:55:00,406.14,406.14,405.73,406.07,8481.0,402.0322,402.0322,401.6264,401.963,8481.0
2023-08-28 14:00:00,406.09,406.3,405.96,406.08,8723.0,401.9828,402.1906,401.8541,401.9729,8723.0
2023-08-28 14:05:00,406.1,406.16,405.95,406.16,4431.0,401.9927,402.052,401.8442,402.052,4431.0
2023-08-28 14:10:00,406.09,406.17,405.79,405.9,5977.0,401.9828,402.0619,401.6858,401.7947,5977.0
2023-08-28 14:15:00,405.99,406.04,405.73,405.73,5636.0,401.8838,401.9333,401.6264,401.6264,5636.0
2023-08-28 14:20:00,405.83,405.94,405.78,405.86,3986.0,401.7254,401.8343,401.6759,401.7551,3986.0
2023-08-28 14:25:00,405.89,405.92,405.72,405.79,6189.0,401.7848,401.8145,401.6165,401.6858,6189.0
2023-08-28 14:30:00,405.77,405.86,405.65,405.77,6198.0,401.666,401.7551,401.5472,401.666,6198.0
2023-08-28 14:35:00,405.82,406.19,405.75,405.97,8322.0,401.7155,402.0817,401.6462,401.864,8322.0
2023-08-28 14:40:00,406.05,406.34,406.05,406.33,6649.0,401.9432,402.2302,401.9432,402.2203,6649.0
2023-08-28 14:45:00,406.35,406.4,406.1,406.36,10363.0,402.2401,402.2896,401.9927,402.25,10363.0
2023-08-28 14:50:00,406.4,406.4,406.11,406.27,6660.0,402.2896,402.2896,402.0025,402.1609,6660.0
2023-08-28 14:55:00,406.28,406.35,406.04,406.35,7465.0,402.1708,402.2401,401.9333,402.2401,7465.0
2023-08-28 15:00:00,406.4,406.6,406.19,406.51,6824.0,402.2896,402.4876,402.0817,402.3985,6824.0
2023-08-28 15:05:00,406.48,406.94,406.33,406.86,10109.0,402.3688,402.8242,402.2203,402.745,10109.0
2023-08-28 15:10:00,406.86,407.02,406.47,406.56,8882.0,402.745,402.9033,402.3589,402.448,8882.0
2023-08-28 15:15:00,406.53,406.79,406.42,406.67,9151.0,402.4183,402.6757,402.3094,402.5569,9151.0
2023-08-28 15:20:00,406.7,406.73,406.31,406.34,10628.0,402.5866,402.6163,402.2005,402.2302,10628.0
2023-08-28 15:25:00,406.34,406.63,406.23,406.51,12104.0,402.2302,402.5173,402.1213,402.3985,12104.0
2023-08-28 15:30:00,406.43,406.72,406.24,406.58,12928.0,402.3193,402.6064,402.1312,402.4678,12928.0
2023-08-28 15:35:00,406.64,407.04,406.62,406.74,20762.0,402.5272,402.9231,402.5074,402.6262,20762.0
2023-08-28 15:40:00,406.75,407.0,406.49,406.9,13318.0,402.6361,402.8835,402.3787,402.7846,13318.0
2023-08-28 15:45:00,406.94,407.8,406.85,407.09,46342.0,402.8242,403.6755,402.7351,402.9726,46342.0
2023-08-28 15:50:00,407.08,407.1,406.59,406.84,49300.0,402.9627,402.9825,402.4777,402.7252,49300.0
2023-08-28 15:55:00,406.82,407.66,406.68,407.48,100444.0,402.7054,403.5369,402.5668,403.3587,100444.0
2023-08-29 09:30:00,407.42,407.98,406.59,407.37,56493.0,403.2993,403.8536,402.4777,403.2498,56493.0
2023-08-29 09:35:00,407.3,407.83,406.88,407.31,12088.0,403.1805,403.7052,402.7648,403.1904,12088.0
2023-08-29 09:40:00,407.23,407.38,406.68,406.91,9648.0,403.1112,403.2597,402.5668,402.7945,9648.0
2023-08-29 09:45:00,406.93,408.25,406.92,408.0,19214.0,402.8143,404.1209,402.8044,403.8734,19214.0
2023-08-29 09:50:00,408.11,408.62,407.69,407.85,28068.0,403.9823,404.4872,403.5666,403.725,28068.0
2023-08-29 09:55:00,407.93,408.48,407.74,408.22,15902.0,403.8041,404.3486,403.6161,404.0912,15902.0
2023-08-29 10:00:00,408.39,409.4,408.26,408.71,42104.0,404.2595,405.2593,404.1308,404.5763,42104.0
2023-08-29 10:05:00,408.71,409.0,408.46,408.51,20028.0,404.5763,404.8633,404.3288,404.3783,20028.0
2023-08-29 10:10:00,408.46,408.68,408.05,408.57,15141.0,404.3288,404.5466,403.9229,404.4377,15141.0
2023-08-29 10:15:00,408.64,409.15,408.63,409.07,9960.0,404.507,405.0118,404.4971,404.9326,9960.0
2023-08-29 10:20:00,409.07,409.15,408.86,409.03,8642.0,404.9326,405.0118,404.7247,404.893,8642.0
2023-08-29 10:25:00,409.11,409.12,408.47,408.64,7943.0,404.9722,404.9821,404.3387,404.507,7943.0
2023-08-29 10:30:00,408.73,409.37,408.72,409.21,14822.0,404.5961,405.2296,404.5862,405.0712,14822.0
2023-08-29 10:35:00,409.21,409.47,408.53,408.59,14091.0,405.0712,405.3286,404.3981,404.4575,14091.0
2023-08-29 10:40:00,408.61,409.02,408.3,408.32,23683.0,404.4773,404.8831,404.1704,404.1902,23683.0
2023-08-29 10:45:00,408.29,408.43,407.99,408.29,22587.0,404.1605,404.2991,403.8635,404.1605,22587.0
2023-08-29 10:50:00,408.21,408.35,407.77,407.77,16129.0,404.0813,404.2199,403.6458,403.6458,16129.0
2023-08-29 10:55:00,407.74,407.8,407.5,407.73,12203.0,403.6161,403.6755,403.3785,403.6062,12203.0
2023-08-29 11:00:00,407.77,407.98,407.56,407.89,13026.0,403.6458,403.8536,403.4379,403.7645,13026.0
2023-08-29 11:05:00,408.06,408.33,407.59,407.96,26550.0,403.9328,404.2001,403.4676,403.8338,26550.0
2023-08-29 11:10:00,408.13,408.64,407.94,408.62,8353.0,404.0021,404.507,403.814,404.4872,8353.0
2023-08-29 11:15:00,408.65,408.68,408.26,408.39,6121.0,404.5169,404.5466,404.1308,404.2595,6121.0
2023-08-29 11:20:00,408.4,408.68,408.3,408.68,6869.0,404.2694,404.5466,404.1704,404.5466,6869.0
2023-08-29 11:25:00,408.73,408.93,408.61,408.93,5568.0,404.5961,404.794,404.4773,404.794,5568.0
2023-08-29 11:30:00,408.94,409.7,408.94,409.64,15229.0,404.8039,405.5562,404.8039,405.4968,15229.0
2023-08-29 11:35:00,409.64,409.83,409.5,409.73,11050.0,405.4968,405.6849,405.3583,405.5859,11050.0
2023-08-29 11:40:00,409.7,410.24,409.57,409.63,25942.0,405.5562,406.0908,405.4276,405.4869,25942.0
2023-08-29 11:45:00,409.67,409.81,409.55,409.55,9858.0,405.5265,405.6651,405.4078,405.4078,9858.0
2023-08-29 11:50:00,409.66,410.0,409.66,409.94,10364.0,405.5166,405.8532,405.5166,405.7938,10364.0
2023-08-29 11:55:00,409.92,410.11,409.75,410.07,12927.0,405.774,405.9621,405.6057,405.9225,12927.0
2023-08-29 12:00:00,410.14,410.17,409.75,409.97,6945.0,405.9918,406.0215,405.6057,405.8235,6945.0
2023-08-29 12:05:00,409.97,410.13,409.55,410.0,5721.0,405.8235,405.9819,405.4078,405.8532,5721.0
2023-08-29 12:10:00,409.97,410.09,409.71,409.75,8300.0,405.8235,405.9423,405.5661,405.6057,8300.0
2023-08-29 12:15:00,409.75,410.0,409.75,409.9,9461.0,405.6057,405.8532,405.6057,405.7542,9461.0
2023-08-29 12:20:00,409.93,410.16,409.89,409.93,8356.0,405.7839,406.0116,405.7443,405.7839,8356.0
2023-08-29 12:25:00,409.99,410.01,409.66,409.81,12539.0,405.8433,405.8631,405.5166,405.6651,12539.0
2023-08-29 12:30:00,409.93,410.34,409.78,410.23,10114.0,405.7839,406.1898,405.6354,406.0809,10114.0
2023-08-29 12:35:00,410.29,410.45,409.88,409.94,9711.0,406.1403,406.2987,405.7344,405.7938,9711.0
2023-08-29 12:40:00,409.99,410.03,409.66,409.69,5911.0,405.8433,405.8829,405.5166,405.5463,5911.0
2023-08-29 12:45:00,409.81,409.82,409.61,409.66,4103.0,405.6651,405.675,405.4671,405.5166,4103.0
2023-08-29 12:50:00,409.72,409.72,409.47,409.68,2523.0,405.576,405.576,405.3286,405.5364,2523.0
2023-08-29 12:55:00,409.66,409.94,409.63,409.83,3471.0,405.5166,405.7938,405.4869,405.6849,3471.0
2023-08-29 13:00:00,409.84,410.27,409.74,410.27,5725.0,405.6948,406.1205,405.5958,406.1205,5725.0
2023-08-29 13:05:00,410.18,410.3,410.07,410.17,4789.0,406.0314,406.1502,405.9225,406.0215,4789.0
2023-08-29 13:10:00,410.23,410.28,409.95,410.12,8555.0,406.0809,406.1304,405.8037,405.972,8555.0
2023-08-29 13:15:00,410.25,410.29,410.06,410.06,11039.0,406.1007,406.1403,405.9126,405.9126,11039.0
2023-08-29 13:20:00,409.98,410.16,409.92,410.12,6092.0,405.8334,406.0116,405.774,405.972,6092.0
2023-08-29 13:25:00,410.14,410.33,410.04,410.11,5340.0,405.9918,406.1799,405.8928,405.9621,5340.0
2023-08-29 13:30:00,410.18,410.27,410.02,410.03,3208.0,406.0314,406.1205,405.873,405.8829,3208.0
2023-08-29 13:35:00,410.08,410.35,410.03,410.26,7403.0,405.9324,406.1997,405.8829,406.1106,7403.0
2023-08-29 13:40:00,410.27,410.34,410.21,410.29,4229.0,406.1205,406.1898,406.0611,406.1403,4229.0
2023-08-29 13:45:00,410.23,410.32,410.17,410.24,3848.0,406.0809,406.17,406.0215,406.0908,3848.0
2023-08-29 13:50:00,410.23,410.47,409.89,410.06,10872.0,406.0809,406.3185,405.7443,405.9126,10872.0
2023-08-29 13:55:00,410.03,410.08,409.66,409.95,8020.0,405.8829,405.9324,405.5166,405.8037,8020.0
2023-08-29 14:00:00,409.95,410.08,409.81,409.92,5798.0,405.8037,405.9324,405.6651,405.774,5798.0
2023-08-29 14:05:00,409.91,410.27,409.86,410.27,4538.0,405.7641,406.1205,405.7146,406.1205,4538.0
2023-08-29 14:10:00,410.27,410.51,410.2,410.25,5104.0,406.1205,406.358,406.0512,406.1007,5104.0
2023-08-29 14:15:00,410.27,410.6,410.14,410.6,11383.0,406.1205,406.4471,405.9918,406.4471,11383.0
2023-08-29 14:20:00,410.64,410.78,410.42,410.51,10026.0,406.4867,406.6253,406.269,406.358,10026.0
2023-08-29 14:25:00,410.45,410.63,410.2,410.42,8680.0,406.2987,406.4768,406.0512,406.269,8680.0
2023-08-29 14:30:00,410.45,410.84,410.36,410.84,4279.0,406.2987,406.6847,406.2096,406.6847,4279.0
2023-08-29 14:35:00,410.83,411.01,410.58,410.62,7676.0,406.6748,406.853,406.4273,406.4669,7676.0
2023-08-29 14:40:00,410.62,410.88,410.62,410.84,2721.0,406.4669,406.7243,406.4669,406.6847,2721.0
2023-08-29 14:45:00,410.87,411.16,410.86,411.08,7495.0,406.7144,407.0015,406.7045,406.9223,7495.0
2023-08-29 14:50:00,411.09,411.17,410.76,410.84,9012.0,406.9322,407.0114,406.6055,406.6847,9012.0
2023-08-29 14:55:00,410.84,410.84,410.54,410.77,9680.0,406.6847,406.6847,406.3877,406.6154,9680.0
2023-08-29 15:00:00,410.76,410.98,410.39,410.95,8090.0,406.6055,406.8233,406.2393,406.7936,8090.0
2023-08-29 15:05:00,411.01,411.07,410.84,410.95,5810.0,406.853,406.9124,406.6847,406.7936,5810.0
2023-08-29 15:10:00,410.96,411.35,410.89,411.32,11087.0,406.8035,407.1896,406.7342,407.1599,11087.0
2023-08-29 15:15:00,411.35,411.36,411.13,411.36,14984.0,407.1896,407.1994,406.9718,407.1994,14984.0
2023-08-29 15:20:00,411.28,411.5,411.19,411.5,8035.0,407.1203,407.338,407.0312,407.338,8035.0
2023-08-29 15:25:00,411.47,411.58,411.38,411.48,9977.0,407.3083,407.4172,407.2192,407.3182,9977.0
2023-08-29 15:30:00,411.48,411.57,411.34,411.54,8590.0,407.3182,407.4073,407.1797,407.3776,8590.0
2023-08-29 15:35:00,411.5,411.78,411.45,411.46,9342.0,407.338,407.6152,407.2885,407.2984,9342.0
2023-08-29 15:40:00,411.53,412.19,411.53,412.19,15808.0,407.3677,408.0211,407.3677,408.0211,15808.0
2023-08-29 15:45:00,412.19,412.19,411.42,411.61,17355.0,408.0211,408.0211,407.2588,407.4469,17355.0
2023-08-29 15:50:00,411.65,411.68,411.31,411.36,46541.0,407.4865,407.5162,407.15,407.1994,46541.0
2023-08-29 15:55:00,411.36,411.89,411.15,411.72,125380.0,407.1994,407.7241,406.9916,407.5558,125380.0
2023-08-30 09:30:00,414.78,416.41,413.63,413.69,126786.0,410.5849,412.1984,409.4465,409.5059,126786.0
2023-08-30 09:35:00,413.77,415.25,413.73,414.74,25664.0,409.5851,411.0501,409.5455,410.5453,25664.0
2023-08-30 09:40:00,414.84,415.7,414.63,415.7,22119.0,410.6443,411.4956,410.4364,411.4956,22119.0
2023-08-30 09:45:00,415.8,417.5,415.7,417.49,53143.0,411.5945,413.2773,411.4956,413.2675,53143.0
2023-08-30 09:50:00,417.47,417.58,416.75,416.9,35355.0,413.2477,413.3565,412.5349,412.6834,35355.0
2023-08-30 09:55:00,416.89,417.78,416.76,417.45,20783.0,412.6735,413.5545,412.5448,413.2279,20783.0
2023-08-30 10:00:00,417.4,417.52,416.55,416.94,33177.0,413.1784,413.2971,412.337,412.723,33177.0
2023-08-30 10:05:00,416.94,417.51,416.71,417.5,16443.0,412.723,413.2872,412.4953,413.2773,16443.0
2023-08-30 10:10:00,417.43,417.65,416.87,417.07,17346.0,413.2081,413.4258,412.6537,412.8517,17346.0
2023-08-30 10:15:00,417.06,417.13,416.37,416.4,14083.0,412.8418,412.9111,412.1588,412.1885,14083.0
2023-08-30 10:20:00,416.44,416.67,415.8,415.88,11534.0,412.2281,412.4557,411.5945,411.6737,11534.0
2023-08-30 10:25:00,415.85,415.95,414.87,415.13,20573.0,411.644,411.743,410.6739,410.9313,20573.0
2023-08-30 10:30:00,415.07,416.07,414.81,416.06,14802.0,410.8719,411.8618,410.6146,411.8519,14802.0
2023-08-30 10:35:00,416.03,416.25,415.6,416.12,8538.0,411.8222,412.04,411.3966,411.9113,8538.0
2023-08-30 10:40:00,416.18,416.67,416.17,416.33,9171.0,411.9707,412.4557,411.9608,412.1192,9171.0
2023-08-30 10:45:00,416.36,416.78,416.21,416.21,9716.0,412.1489,412.5646,412.0004,412.0004,9716.0
2023-08-30 10:50:00,416.27,417.07,416.08,417.03,16416.0,412.0598,412.8517,411.8717,412.8121,16416.0
2023-08-30 10:55:00,416.95,417.13,416.7,416.7,13873.0,412.7329,412.9111,412.4854,412.4854,13873.0
2023-08-30 11:00:00,416.71,416.8,416.01,416.35,11955.0,412.4953,412.5844,411.8024,412.139,11955.0
2023-08-30 11:05:00,416.37,416.57,416.28,416.48,4871.0,412.1588,412.3568,412.0697,412.2677,4871.0
2023-08-30 11:10:00,416.53,416.78,416.34,416.68,11574.0,412.3172,412.5646,412.1291,412.4656,11574.0
2023-08-30 11:15:00,416.69,417.09,416.5,417.09,9709.0,412.4755,412.8715,412.2875,412.8715,9709.0
2023-08-30 11:20:00,417.14,417.34,416.87,416.99,13141.0,412.921,413.119,412.6537,412.7725,13141.0
2023-08-30 11:25:00,416.9,416.93,416.45,416.54,14170.0,412.6834,412.7131,412.238,412.3271,14170.0
2023-08-30 11:30:00,416.59,416.99,416.55,416.81,10060.0,412.3766,412.7725,412.337,412.5943,10060.0
2023-08-30 11:35:00,416.9,417.15,416.72,417.03,13509.0,412.6834,412.9309,412.5052,412.8121,13509.0
2023-08-30 11:40:00,417.04,417.04,416.59,416.59,8780.0,412.822,412.822,412.3766,412.3766,8780.0
2023-08-30 11:45:00,416.65,416.99,416.56,416.84,19386.0,412.4359,412.7725,412.3469,412.624,19386.0
2023-08-30 11:50:00,416.8,416.92,416.64,416.64,13305.0,412.5844,412.7032,412.426,412.426,13305.0
2023-08-30 11:55:00,416.62,416.8,416.45,416.63,10942.0,412.4062,412.5844,412.238,412.4161,10942.0
2023-08-30 12:00:00,416.62,416.62,416.03,416.03,9461.0,412.4062,412.4062,411.8222,411.8222,9461.0
2023-08-30 12:05:00,416.05,416.13,415.87,415.88,4773.0,411.842,411.9212,411.6638,411.6737,4773.0
2023-08-30 12:10:00,415.94,415.96,415.34,415.4,7795.0,411.7331,411.7529,411.1392,411.1986,7795.0
2023-08-30 12:15:00,415.4,416.0,415.4,415.7,8764.0,411.1986,411.7925,411.1986,411.4956,8764.0
2023-08-30 12:20:00,415.63,415.99,415.6,415.87,7162.0,411.4263,411.7826,411.3966,411.6638,7162.0
2023-08-30 12:25:00,415.93,416.05,415.74,415.74,12409.0,411.7232,411.842,411.5352,411.5352,12409.0
2023-08-30 12:30:00,415.7,416.0,415.47,415.64,9614.0,411.4956,411.7925,411.2679,411.4362,9614.0
2023-08-30 12:35:00,415.66,415.69,415.18,415.31,8636.0,411.456,411.4857,410.9808,411.1095,8636.0
2023-08-30 12:40:00,415.36,415.6,415.19,415.58,8502.0,411.159,411.3966,410.9907,411.3768,8502.0
2023-08-30 12:45:00,415.6,415.96,415.6,415.75,7836.0,411.3966,411.7529,411.3966,411.545,7836.0
2023-08-30 12:50:00,415.67,415.81,415.29,415.49,6568.0,411.4659,411.6044,411.0897,411.2877,6568.0
2023-08-30 12:55:00,415.49,415.87,415.49,415.79,7179.0,411.2877,411.6638,411.2877,411.5846,7179.0
2023-08-30 13:00:00,415.79,415.86,415.68,415.85,5690.0,411.5846,411.6539,411.4758,411.644,5690.0
2023-08-30 13:05:00,415.79,415.82,415.63,415.74,8484.0,411.5846,411.6143,411.4263,411.5352,8484.0
2023-08-30 13:10:00,415.78,415.91,415.69,415.82,5167.0,411.5747,411.7034,411.4857,411.6143,5167.0
2023-08-30 13:15:00,415.82,415.91,415.61,415.83,8805.0,411.6143,411.7034,411.4065,411.6242,8805.0
2023-08-30 13:20:00,415.77,415.93,415.7,415.7,6357.0,411.5648,411.7232,411.4956,411.4956,6357.0
2023-08-30 13:25:00,415.67,415.9,415.14,415.14,12746.0,411.4659,411.6935,410.9412,410.9412,12746.0
2023-08-30 13:30:00,415.14,415.57,415.14,415.48,13641.0,410.9412,411.3669,410.9412,411.2778,13641.0
2023-08-30 13:35:00,415.4,415.42,415.13,415.17,16670.0,411.1986,411.2184,410.9313,410.9709,16670.0
2023-08-30 13:40:00,415.27,415.29,415.07,415.13,15050.0,411.0699,411.0897,410.8719,410.9313,15050.0
2023-08-30 13:45:00,415.26,415.26,414.95,415.1,14963.0,411.06,411.06,410.7531,410.9016,14963.0
2023-08-30 13:50:00,415.03,415.03,414.63,414.78,7602.0,410.8323,410.8323,410.4364,410.5849,7602.0
2023-08-30 13:55:00,414.81,414.9,414.39,414.87,12685.0,410.6146,410.7036,410.1988,410.6739,12685.0
2023-08-30 14:00:00,414.93,415.0,414.73,414.89,6731.0,410.7333,410.8026,410.5354,410.6937,6731.0
2023-08-30 14:05:00,414.95,414.95,414.65,414.74,5903.0,410.7531,410.7531,410.4562,410.5453,5903.0
2023-08-30 14:10:00,414.61,415.06,414.51,415.01,9468.0,410.4166,410.862,410.3176,410.8125,9468.0
2023-08-30 14:15:00,414.89,415.17,414.64,415.0,6237.0,410.6937,410.9709,410.4463,410.8026,6237.0
2023-08-30 14:20:00,415.03,415.08,414.86,415.02,4386.0,410.8323,410.8818,410.6641,410.8224,4386.0
2023-08-30 14:25:00,414.96,414.96,414.5,414.7,6232.0,410.763,410.763,410.3077,410.5057,6232.0
2023-08-30 14:30:00,414.79,414.83,414.61,414.72,14521.0,410.5948,410.6344,410.4166,410.5255,14521.0
2023-08-30 14:35:00,414.72,414.72,414.46,414.46,11883.0,410.5255,410.5255,410.2681,410.2681,11883.0
2023-08-30 14:40:00,414.42,415.24,414.41,415.19,10795.0,410.2285,411.0402,410.2186,410.9907,10795.0
2023-08-30 14:45:00,415.3,415.49,415.1,415.1,7234.0,411.0996,411.2877,410.9016,410.9016,7234.0
2023-08-30 14:50:00,415.07,415.35,415.07,415.22,4697.0,410.8719,411.1491,410.8719,411.0204,4697.0
2023-08-30 14:55:00,415.15,415.19,414.89,414.98,17267.0,410.9511,410.9907,410.6937,410.7828,17267.0
2023-08-30 15:00:00,415.0,415.13,414.85,414.87,25136.0,410.8026,410.9313,410.6542,410.6739,25136.0
2023-08-30 15:05:00,414.81,415.1,414.79,414.93,11562.0,410.6146,410.9016,410.5948,410.7333,11562.0
2023-08-30 15:10:00,414.99,415.32,414.92,415.26,9222.0,410.7927,411.1194,410.7234,411.06,9222.0
2023-08-30 15:15:00,415.26,415.26,414.85,414.99,13747.0,411.06,411.06,410.6542,410.7927,13747.0
2023-08-30 15:20:00,414.94,414.96,414.78,414.85,12127.0,410.7432,410.763,410.5849,410.6542,12127.0
2023-08-30 15:25:00,414.85,414.86,414.53,414.63,12926.0,410.6542,410.6641,410.3374,410.4364,12926.0
2023-08-30 15:30:00,414.65,414.66,414.31,414.54,16232.0,410.4562,410.4661,410.1196,410.3473,16232.0
2023-08-30 15:35:00,414.5,414.55,414.38,414.48,17245.0,410.3077,410.3572,410.1889,410.2879,17245.0
2023-08-30 15:40:00,414.44,414.46,414.2,414.21,22615.0,410.2483,410.2681,410.0107,410.0206,22615.0
2023-08-30 15:45:00,414.2,414.59,414.07,414.19,35077.0,410.0107,410.3968,409.882,410.0008,35077.0
2023-08-30 15:50:00,414.13,414.18,413.52,413.71,50851.0,409.9414,409.9909,409.3376,409.5257,50851.0
2023-08-30 15:55:00,413.77,414.03,413.54,413.94,128205.0,409.5851,409.8424,409.3574,409.7534,128205.0
2023-08-31 09:30:00,414.21,415.61,413.36,415.1,45121.0,410.0206,411.4065,409.1792,410.9016,45121.0
2023-08-31 09:35:00,414.99,415.25,413.66,413.82,15274.0,410.7927,411.0501,409.4762,409.6346,15274.0
2023-08-31 09:40:00,413.7,413.97,413.43,413.46,16279.0,409.5158,409.7831,409.2485,409.2782,16279.0
2023-08-31 09:45:00,413.61,414.62,413.49,414.21,24589.0,409.4267,410.4265,409.3079,410.0206,24589.0
2023-08-31 09:50:00,414.26,414.83,414.1,414.69,21694.0,410.0701,410.6344,409.9117,410.4958,21694.0
2023-08-31 09:55:00,414.67,415.02,414.48,414.68,21106.0,410.476,410.8224,410.2879,410.4859,21106.0
2023-08-31 10:00:00,414.81,414.87,414.2,414.34,28528.0,410.6146,410.6739,410.0107,410.1493,28528.0
2023-08-31 10:05:00,414.33,414.57,414.27,414.41,26523.0,410.1394,410.377,410.08,410.2186,26523.0
2023-08-31 10:10:00,414.41,415.17,414.41,415.15,26187.0,410.2186,410.9709,410.2186,410.9511,26187.0
2023-08-31 10:15:00,415.15,415.36,415.03,415.05,10180.0,410.9511,411.159,410.8323,410.8521,10180.0
2023-08-31 10:20:00,415.19,415.31,414.94,415.31,6940.0,410.9907,411.1095,410.7432,411.1095,6940.0
2023-08-31 10:25:00,415.27,415.84,414.97,415.84,8070.0,411.0699,411.6341,410.7729,411.6341,8070.0
2023-08-31 10:30:00,415.84,416.29,415.68,415.78,14846.0,411.6341,412.0796,411.4758,411.5747,14846.0
2023-08-31 10:35:00,415.78,416.09,415.57,416.09,12457.0,411.5747,411.8816,411.3669,411.8816,12457.0
2023-08-31 10:40:00,416.09,416.09,415.51,415.51,8446.0,411.8816,411.8816,411.3075,411.3075,8446.0
2023-08-31 10:45:00,415.58,416.05,415.57,415.81,3889.0,411.3768,411.842,411.3669,411.6044,3889.0
2023-08-31 10:50:00,415.92,415.92,415.42,415.84,4886.0,411.7133,411.7133,411.2184,411.6341,4886.0
2023-08-31 10:55:00,415.73,415.73,415.1,415.34,8143.0,411.5253,411.5253,410.9016,411.1392,8143.0
2023-08-31 11:00:00,415.37,415.37,414.68,414.69,7315.0,411.1689,411.1689,410.4859,410.4958,7315.0
2023-08-31 11:05:00,414.78,414.81,414.4,414.48,9116.0,410.5849,410.6146,410.2087,410.2879,9116.0
2023-08-31 11:10:00,414.48,414.57,413.95,414.18,34062.0,410.2879,410.377,409.7633,409.9909,34062.0
2023-08-31 11:15:00,414.14,414.38,413.86,413.93,23288.0,409.9513,410.1889,409.6742,409.7435,23288.0
2023-08-31 11:20:00,413.93,414.09,413.64,414.05,6400.0,409.7435,409.9018,409.4564,409.8622,6400.0
2023-08-31 11:25:00,414.04,414.25,413.88,414.13,8090.0,409.8523,410.0602,409.694,409.9414,8090.0
2023-08-31 11:30:00,414.13,414.46,413.96,414.08,11250.0,409.9414,410.2681,409.7732,409.8919,11250.0
2023-08-31 11:35:00,414.13,414.19,413.9,413.99,5260.0,409.9414,410.0008,409.7138,409.8028,5260.0
2023-08-31 11:40:00,413.84,414.05,413.64,413.68,4784.0,409.6544,409.8622,409.4564,409.496,4784.0
2023-08-31 11:45:00,413.68,413.68,413.51,413.61,3901.0,409.496,409.496,409.3277,409.4267,3901.0
2023-08-31 11:50:00,413.67,413.91,413.55,413.75,10822.0,409.4861,409.7237,409.3673,409.5653,10822.0
2023-08-31 11:55:00,413.8,413.88,413.62,413.82,5258.0,409.6148,409.694,409.4366,409.6346,5258.0
2023-08-31 12:00:00,413.88,413.93,413.61,413.82,6793.0,409.694,409.7435,409.4267,409.6346,6793.0
2023-08-31 12:05:00,413.83,414.0,413.71,413.81,6490.0,409.6445,409.8127,409.5257,409.6247,6490.0
2023-08-31 12:10:00,413.93,414.1,413.68,413.76,4884.0,409.7435,409.9117,409.496,409.5752,4884.0
2023-08-31 12:15:00,413.7,413.74,413.37,413.53,7060.0,409.5158,409.5554,409.1891,409.3475,7060.0
2023-08-31 12:20:00,413.54,413.54,413.23,413.31,4396.0,409.3574,409.3574,409.0505,409.1297,4396.0
2023-08-31 12:25:00,413.32,413.66,413.31,413.64,10835.0,409.1396,409.4762,409.1297,409.4564,10835.0
2023-08-31 12:30:00,413.58,413.72,413.33,413.43,6266.0,409.397,409.5356,409.1495,409.2485,6266.0
2023-08-31 12:35:00,413.42,413.55,413.03,413.14,6384.0,409.2386,409.3673,408.8526,408.9614,6384.0
2023-08-31 12:40:00,413.12,413.21,412.69,412.69,5980.0,408.9416,409.0307,408.516,408.516,5980.0
2023-08-31 12:45:00,412.61,412.69,412.44,412.56,4886.0,408.4368,408.516,408.2685,408.3873,4886.0
2023-08-31 12:50:00,412.6,412.69,412.5,412.66,4802.0,408.4269,408.516,408.3279,408.4863,4802.0
2023-08-31 12:55:00,412.68,412.76,412.42,412.47,13789.0,408.5061,408.5853,408.2487,408.2982,13789.0
2023-08-31 13:00:00,412.47,412.59,412.43,412.52,12470.0,408.2982,408.417,408.2586,408.3477,12470.0
2023-08-31 13:05:00,412.52,412.82,412.42,412.82,16966.0,408.3477,408.6447,408.2487,408.6447,16966.0
2023-08-31 13:10:00,412.83,413.27,412.61,413.27,12700.0,408.6546,409.0901,408.4368,409.0901,12700.0
2023-08-31 13:15:00,413.37,413.51,413.33,413.49,5136.0,409.1891,409.3277,409.1495,409.3079,5136.0
2023-08-31 13:20:00,413.49,413.5,413.23,413.5,4351.0,409.3079,409.3178,409.0505,409.3178,4351.0
2023-08-31 13:25:00,413.43,413.59,413.33,413.53,5253.0,409.2485,409.4069,409.1495,409.3475,5253.0
2023-08-31 13:30:00,413.53,413.68,413.37,413.64,4934.0,409.3475,409.496,409.1891,409.4564,4934.0
2023-08-31 13:35:00,413.59,413.67,413.35,413.38,4280.0,409.4069,409.4861,409.1693,409.199,4280.0
2023-08-31 13:40:00,413.4,413.55,413.37,413.5,3857.0,409.2188,409.3673,409.1891,409.3178,3857.0
2023-08-31 13:45:00,413.45,413.5,413.28,413.42,7154.0,409.2683,409.3178,409.1,409.2386,7154.0
2023-08-31 13:50:00,413.43,413.49,413.09,413.28,7182.0,409.2485,409.3079,408.912,409.1,7182.0
2023-08-31 13:55:00,413.28,413.52,413.11,413.52,4458.0,409.1,409.3376,408.9318,409.3376,4458.0
2023-08-31 14:00:00,413.52,413.61,413.34,413.55,4285.0,409.3376,409.4267,409.1594,409.3673,4285.0
2023-08-31 14:05:00,413.54,413.84,413.47,413.84,6456.0,409.3574,409.6544,409.2881,409.6544,6456.0
2023-08-31 14:10:00,413.87,413.93,413.83,413.83,2417.0,409.6841,409.7435,409.6445,409.6445,2417.0
2023-08-31 14:15:00,413.92,414.23,413.86,414.03,6061.0,409.7336,410.0404,409.6742,409.8424,6061.0
2023-08-31 14:20:00,414.02,414.15,413.84,414.14,3308.0,409.8325,409.9612,409.6544,409.9513,3308.0
2023-08-31 14:25:00,414.14,414.14,413.92,414.1,3885.0,409.9513,409.9513,409.7336,409.9117,3885.0
2023-08-31 14:30:00,414.04,414.04,413.59,413.84,15937.0,409.8523,409.8523,409.4069,409.6544,15937.0
2023-08-31 14:35:00,413.9,413.91,413.45,413.49,5612.0,409.7138,409.7237,409.2683,409.3079,5612.0
2023-08-31 14:40:00,413.46,413.59,413.02,413.02,14260.0,409.2782,409.4069,408.8427,408.8427,14260.0
2023-08-31 14:45:00,412.93,413.14,412.74,412.84,5651.0,408.7536,408.9614,408.5655,408.6645,5651.0
2023-08-31 14:50:00,412.79,412.96,412.5,412.8,15561.0,408.615,408.7833,408.3279,408.6249,15561.0
2023-08-31 14:55:00,412.78,412.78,412.46,412.5,6898.0,408.6051,408.6051,408.2883,408.3279,6898.0
2023-08-31 15:00:00,412.55,412.86,412.36,412.73,10355.0,408.3774,408.6843,408.1893,408.5556,10355.0
2023-08-31 15:05:00,412.71,412.84,412.61,412.74,4767.0,408.5358,408.6645,408.4368,408.5655,4767.0
2023-08-31 15:10:00,412.81,412.85,412.65,412.65,4814.0,408.6348,408.6744,408.4764,408.4764,4814.0
2023-08-31 15:15:00,412.65,412.77,412.43,412.57,9885.0,408.4764,408.5952,408.2586,408.3972,9885.0
2023-08-31 15:20:00,412.5,412.6,412.24,412.31,13870.0,408.3279,408.4269,408.0705,408.1398,13870.0
2023-08-31 15:25:00,412.37,412.46,412.16,412.24,10254.0,408.1992,408.2883,407.9914,408.0705,10254.0
2023-08-31 15:30:00,412.21,412.5,412.05,412.26,24546.0,408.0409,408.3279,407.8825,408.0903,24546.0
2023-08-31 15:35:00,412.2,412.27,411.78,411.93,15884.0,408.031,408.1002,407.6152,407.7637,15884.0
2023-08-31 15:40:00,411.96,412.41,411.87,412.34,18768.0,407.7934,408.2388,407.7043,408.1695,18768.0
2023-08-31 15:45:00,412.38,412.75,412.38,412.43,17210.0,408.2091,408.5754,408.2091,408.2586,17210.0
2023-08-31 15:50:00,412.41,412.74,412.3,412.39,39533.0,408.2388,408.5655,408.1299,408.219,39533.0
2023-08-31 15:55:00,412.39,412.9,412.28,412.55,95489.0,408.219,408.7239,408.1101,408.3774,95489.0
2023-09-01 09:30:00,414.33,414.74,413.77,414.35,52577.0,410.1394,410.5453,409.5851,410.1592,52577.0
2023-09-01 09:35:00,414.21,414.21,412.8,413.03,18841.0,410.0206,410.0206,408.6249,408.8526,18841.0
2023-09-01 09:40:00,413.03,414.01,412.49,413.77,20688.0,408.8526,409.8226,408.318,409.5851,20688.0
2023-09-01 09:45:00,413.93,414.71,413.66,413.82,12324.0,409.7435,410.5156,409.4762,409.6346,12324.0
2023-09-01 09:50:00,413.82,414.79,413.82,414.4,12890.0,409.6346,410.5948,409.6346,410.2087,12890.0
2023-09-01 09:55:00,414.47,415.41,414.47,415.31,21670.0,410.278,411.2085,410.278,411.1095,21670.0
2023-09-01 10:00:00,415.24,415.7,414.38,415.65,66701.0,411.0402,411.4956,410.1889,411.4461,66701.0
2023-09-01 10:05:00,415.65,416.0,415.13,415.93,13768.0,411.4461,411.7925,410.9313,411.7232,13768.0
2023-09-01 10:10:00,415.87,416.28,415.68,416.02,12210.0,411.6638,412.0697,411.4758,411.8123,12210.0
2023-09-01 10:15:00,415.89,416.38,415.61,416.38,9436.0,411.6836,412.1687,411.4065,412.1687,9436.0
2023-09-01 10:20:00,416.44,416.51,415.5,415.93,13052.0,412.2281,412.2974,411.2976,411.7232,13052.0
2023-09-01 10:25:00,415.97,416.28,415.65,416.01,17491.0,411.7628,412.0697,411.4461,411.8024,17491.0
2023-09-01 10:30:00,415.99,416.12,415.64,416.11,24409.0,411.7826,411.9113,411.4362,411.9014,24409.0
2023-09-01 10:35:00,415.99,416.14,415.71,415.71,18539.0,411.7826,411.9311,411.5055,411.5055,18539.0
2023-09-01 10:40:00,415.81,416.11,415.47,415.99,27790.0,411.6044,411.9014,411.2679,411.7826,27790.0
2023-09-01 10:45:00,415.83,415.95,415.08,415.11,8808.0,411.6242,411.743,410.8818,410.9115,8808.0
2023-09-01 10:50:00,415.11,415.59,414.73,414.82,11797.0,410.9115,411.3867,410.5354,410.6245,11797.0
2023-09-01 10:55:00,414.7,414.85,414.31,414.7,10464.0,410.5057,410.6542,410.1196,410.5057,10464.0
2023-09-01 11:00:00,414.62,414.74,414.41,414.64,10926.0,410.4265,410.5453,410.2186,410.4463,10926.0
2023-09-01 11:05:00,414.64,415.06,414.54,414.84,8958.0,410.4463,410.862,410.3473,410.6443,8958.0
2023-09-01 11:10:00,414.86,415.12,414.54,414.54,8238.0,410.6641,410.9214,410.3473,410.3473,8238.0
2023-09-01 11:15:00,414.63,415.18,414.59,415.17,7594.0,410.4364,410.9808,410.3968,410.9709,7594.0
2023-09-01 11:20:00,415.15,415.36,415.13,415.36,4489.0,410.9511,411.159,410.9313,411.159,4489.0
2023-09-01 11:25:00,415.4,415.5,414.9,415.02,9410.0,411.1986,411.2976,410.7036,410.8224,9410.0
2023-09-01 11:30:00,415.03,415.15,414.91,415.06,2867.0,410.8323,410.9511,410.7135,410.862,2867.0
2023-09-01 11:35:00,414.89,415.2,414.67,415.05,7921.0,410.6937,411.0006,410.476,410.8521,7921.0
2023-09-01 11:40:00,415.05,415.17,414.87,414.93,3876.0,410.8521,410.9709,410.6739,410.7333,3876.0
2023-09-01 11:45:00,415.01,415.01,414.38,414.4,4292.0,410.8125,410.8125,410.1889,410.2087,4292.0
2023-09-01 11:50:00,414.39,414.89,414.31,414.89,4668.0,410.1988,410.6937,410.1196,410.6937,4668.0
2023-09-01 11:55:00,414.89,414.91,414.59,414.6,5774.0,410.6937,410.7135,410.3968,410.4067,5774.0
2023-09-01 12:00:00,414.59,414.65,414.13,414.43,9177.0,410.3968,410.4562,409.9414,410.2384,9177.0
2023-09-01 12:05:00,414.44,414.75,414.4,414.75,8081.0,410.2483,410.5552,410.2087,410.5552,8081.0
2023-09-01 12:10:00,414.75,414.8,414.6,414.67,2039.0,410.5552,410.6047,410.4067,410.476,2039.0
2023-09-01 12:15:00,414.69,414.83,414.61,414.81,4121.0,410.4958,410.6344,410.4166,410.6146,4121.0
2023-09-01 12:20:00,414.81,414.9,414.78,414.88,3833.0,410.6146,410.7036,410.5849,410.6838,3833.0
2023-09-01 12:25:00,414.9,415.0,414.8,414.89,4407.0,410.7036,410.8026,410.6047,410.6937,4407.0
2023-09-01 12:30:00,414.95,415.36,414.93,415.24,7069.0,410.7531,411.159,410.7333,411.0402,7069.0
2023-09-01 12:35:00,415.22,415.22,414.72,414.72,5802.0,411.0204,411.0204,410.5255,410.5255,5802.0
2023-09-01 12:40:00,414.66,414.66,414.44,414.53,2090.0,410.4661,410.4661,410.2483,410.3374,2090.0
2023-09-01 12:45:00,414.53,414.97,414.51,414.94,5114.0,410.3374,410.7729,410.3176,410.7432,5114.0
2023-09-01 12:50:00,414.85,415.1,414.84,415.0,6721.0,410.6542,410.9016,410.6443,410.8026,6721.0
2023-09-01 12:55:00,415.0,415.21,414.83,414.9,3327.0,410.8026,411.0105,410.6344,410.7036,3327.0
2023-09-01 13:00:00,414.89,414.98,414.72,414.74,3476.0,410.6937,410.7828,410.5255,410.5453,3476.0
2023-09-01 13:05:00,414.81,414.9,414.66,414.66,4195.0,410.6146,410.7036,410.4661,410.4661,4195.0
2023-09-01 13:10:00,414.74,414.8,414.53,414.71,5974.0,410.5453,410.6047,410.3374,410.5156,5974.0
2023-09-01 13:15:00,414.62,415.06,414.62,415.03,7287.0,410.4265,410.862,410.4265,410.8323,7287.0
2023-09-01 13:20:00,414.95,415.23,414.95,415.03,16942.0,410.7531,411.0303,410.7531,410.8323,16942.0
2023-09-01 13:25:00,415.0,415.0,414.57,414.63,9549.0,410.8026,410.8026,410.377,410.4364,9549.0
2023-09-01 13:30:00,414.74,414.74,414.44,414.61,6272.0,410.5453,410.5453,410.2483,410.4166,6272.0
2023-09-01 13:35:00,414.63,414.8,414.56,414.79,4532.0,410.4364,410.6047,410.3671,410.5948,4532.0
2023-09-01 13:40:00,414.77,414.8,414.44,414.49,9815.0,410.575,410.6047,410.2483,410.2978,9815.0
2023-09-01 13:45:00,414.54,414.62,414.47,414.62,4038.0,410.3473,410.4265,410.278,410.4265,4038.0
2023-09-01 13:50:00,414.59,415.02,414.59,414.9,6471.0,410.3968,410.8224,410.3968,410.7036,6471.0
2023-09-01 13:55:00,414.9,415.01,414.75,414.84,5342.0,410.7036,410.8125,410.5552,410.6443,5342.0
2023-09-01 14:00:00,414.86,414.89,414.62,414.86,11850.0,410.6641,410.6937,410.4265,410.6641,11850.0
2023-09-01 14:05:00,415.0,415.02,414.9,414.94,3765.0,410.8026,410.8224,410.7036,410.7432,3765.0
2023-09-01 14:10:00,414.94,415.03,414.82,415.01,6351.0,410.7432,410.8323,410.6245,410.8125,6351.0
2023-09-01 14:15:00,414.84,414.93,414.71,414.71,6074.0,410.6443,410.7333,410.5156,410.5156,6074.0
2023-09-01 14:20:00,414.72,414.87,414.57,414.64,5682.0,410.5255,410.6739,410.377,410.4463,5682.0
2023-09-01 14:25:00,414.63,414.63,414.19,414.38,3549.0,410.4364,410.4364,410.0008,410.1889,3549.0
2023-09-01 14:30:00,414.44,414.44,414.25,414.25,5103.0,410.2483,410.2483,410.0602,410.0602,5103.0
2023-09-01 14:35:00,414.17,414.43,414.17,414.43,4000.0,409.981,410.2384,409.981,410.2384,4000.0
2023-09-01 14:40:00,414.5,414.85,414.48,414.69,7195.0,410.3077,410.6542,410.2879,410.4958,7195.0
2023-09-01 14:45:00,414.83,414.91,414.72,414.78,5463.0,410.6344,410.7135,410.5255,410.5849,5463.0
2023-09-01 14:50:00,414.77,414.96,414.73,414.96,5071.0,410.575,410.763,410.5354,410.763,5071.0
2023-09-01 14:55:00,414.96,415.16,414.9,415.14,8530.0,410.763,410.961,410.7036,410.9412,8530.0
2023-09-01 15:00:00,415.13,415.35,415.06,415.27,7026.0,410.9313,411.1491,410.862,411.0699,7026.0
2023-09-01 15:05:00,415.36,415.5,415.09,415.44,5544.0,411.159,411.2976,410.8917,411.2382,5544.0
2023-09-01 15:10:00,415.48,415.66,415.43,415.49,5939.0,411.2778,411.456,411.2283,411.2877,5939.0
2023-09-01 15:15:00,415.49,415.51,415.31,415.41,5067.0,411.2877,411.3075,411.1095,411.2085,5067.0
2023-09-01 15:20:00,415.41,415.6,415.28,415.56,7699.0,411.2085,411.3966,411.0798,411.357,7699.0
2023-09-01 15:25:00,415.66,416.0,415.61,415.91,8862.0,411.456,411.7925,411.4065,411.7034,8862.0
2023-09-01 15:30:00,415.96,416.01,415.76,415.77,8325.0,411.7529,411.8024,411.5549,411.5648,8325.0
2023-09-01 15:35:00,415.75,415.76,415.58,415.68,6339.0,411.545,411.5549,411.3768,411.4758,6339.0
2023-09-01 15:40:00,415.7,415.86,415.7,415.83,6015.0,411.4956,411.6539,411.4956,411.6242,6015.0
2023-09-01 15:45:00,415.87,415.9,415.73,415.9,18724.0,411.6638,411.6935,411.5253,411.6935,18724.0
2023-09-01 15:50:00,415.84,415.94,415.64,415.81,30291.0,411.6341,411.7331,411.4362,411.6044,30291.0
2023-09-01 15:55:00,415.81,415.99,415.32,415.6,88819.0,411.6044,411.7826,411.1194,411.3966,88819.0
2023-09-05 09:30:00,413.35,415.4,412.85,413.59,88178.0,409.1693,411.1986,408.6744,409.4069,88178.0
2023-09-05 09:35:00,413.42,413.71,411.16,411.36,49868.0,409.2386,409.5257,407.0015,407.1994,49868.0
2023-09-05 09:40:00,411.31,411.5,409.7,410.94,61882.0,407.15,407.338,405.5562,406.7837,61882.0
2023-09-05 09:45:00,410.94,411.34,410.19,410.81,22589.0,406.7837,407.1797,406.0413,406.655,22589.0
2023-09-05 09:50:00,410.73,411.54,410.3,410.73,48006.0,406.5758,407.3776,406.1502,406.5758,48006.0
2023-09-05 09:55:00,410.73,411.75,410.43,411.14,36515.0,406.5758,407.5855,406.2789,406.9817,36515.0
2023-09-05 10:00:00,411.28,412.11,411.02,412.11,36288.0,407.1203,407.9419,406.8629,407.9419,36288.0
2023-09-05 10:05:00,412.08,412.27,411.59,411.59,12883.0,407.9122,408.1002,407.4271,407.4271,12883.0
2023-09-05 10:10:00,411.76,412.03,411.32,411.43,18693.0,407.5954,407.8627,407.1599,407.2687,18693.0
2023-09-05 10:15:00,411.47,411.55,410.82,411.55,9707.0,407.3083,407.3875,406.6649,407.3875,9707.0
2023-09-05 10:20:00,411.55,411.89,411.21,411.56,13079.0,407.3875,407.7241,407.051,407.3974,13079.0
2023-09-05 10:25:00,411.55,411.87,411.24,411.68,19740.0,407.3875,407.7043,407.0807,407.5162,19740.0
2023-09-05 10:30:00,411.89,412.16,411.49,411.49,12164.0,407.7241,407.9914,407.3281,407.3281,12164.0
2023-09-05 10:35:00,411.5,412.23,411.49,412.06,10397.0,407.338,408.0607,407.3281,407.8924,10397.0
2023-09-05 10:40:00,411.9,411.92,411.33,411.89,11332.0,407.734,407.7538,407.1698,407.7241,11332.0
2023-09-05 10:45:00,411.95,412.77,411.54,412.75,18303.0,407.7835,408.5952,407.3776,408.5754,18303.0
2023-09-05 10:50:00,412.75,413.06,412.57,412.94,28031.0,408.5754,408.8823,408.3972,408.7635,28031.0
2023-09-05 10:55:00,412.88,413.01,412.69,412.69,8093.0,408.7041,408.8328,408.516,408.516,8093.0
2023-09-05 11:00:00,412.75,413.07,412.7,413.01,14100.0,408.5754,408.8922,408.5259,408.8328,14100.0
2023-09-05 11:05:00,413.01,413.11,412.85,412.94,8587.0,408.8328,408.9318,408.6744,408.7635,8587.0
2023-09-05 11:10:00,412.92,413.6,412.85,413.42,12662.0,408.7437,409.4168,408.6744,409.2386,12662.0
2023-09-05 11:15:00,413.55,413.63,413.29,413.4,8711.0,409.3673,409.4465,409.1099,409.2188,8711.0
2023-09-05 11:20:00,413.4,413.55,413.21,413.33,7085.0,409.2188,409.3673,409.0307,409.1495,7085.0
2023-09-05 11:25:00,413.32,413.53,413.25,413.25,3123.0,409.1396,409.3475,409.0703,409.0703,3123.0
2023-09-05 11:30:00,413.33,413.65,413.16,413.42,8872.0,409.1495,409.4663,408.9812,409.2386,8872.0
2023-09-05 11:35:00,413.42,413.42,412.77,412.85,9048.0,409.2386,409.2386,408.5952,408.6744,9048.0
2023-09-05 11:40:00,412.88,413.02,412.83,412.88,4011.0,408.7041,408.8427,408.6546,408.7041,4011.0
2023-09-05 11:45:00,412.86,413.06,412.75,412.91,5790.0,408.6843,408.8823,408.5754,408.7338,5790.0
2023-09-05 11:50:00,413.01,413.07,412.78,412.99,5738.0,408.8328,408.8922,408.6051,408.813,5738.0
2023-09-05 11:55:00,412.86,413.0,412.67,412.7,4948.0,408.6843,408.8229,408.4962,408.5259,4948.0
2023-09-05 12:00:00,412.79,412.92,412.67,412.81,5879.0,408.615,408.7437,408.4962,408.6348,5879.0
2023-09-05 12:05:00,412.91,412.93,412.74,412.82,3825.0,408.7338,408.7536,408.5655,408.6447,3825.0
2023-09-05 12:10:00,412.89,413.29,412.89,413.14,9061.0,408.714,409.1099,408.714,408.9614,9061.0
2023-09-05 12:15:00,413.12,413.34,412.97,412.99,13616.0,408.9416,409.1594,408.7932,408.813,13616.0
2023-09-05 12:20:00,413.06,413.06,412.55,412.69,3678.0,408.8823,408.8823,408.3774,408.516,3678.0
2023-09-05 12:25:00,412.69,412.78,412.52,412.62,7183.0,408.516,408.6051,408.3477,408.4467,7183.0
2023-09-05 12:30:00,412.54,412.62,412.26,412.3,5034.0,408.3675,408.4467,408.0903,408.1299,5034.0
2023-09-05 12:35:00,412.4,412.69,412.22,412.55,6520.0,408.2289,408.516,408.0508,408.3774,6520.0
2023-09-05 12:40:00,412.67,412.68,412.36,412.68,3761.0,408.4962,408.5061,408.1893,408.5061,3761.0
2023-09-05 12:45:00,412.63,413.0,412.62,412.68,4057.0,408.4566,408.8229,408.4467,408.5061,4057.0
2023-09-05 12:50:00,412.66,412.66,412.27,412.28,6531.0,408.4863,408.4863,408.1002,408.1101,6531.0
2023-09-05 12:55:00,412.19,412.34,411.95,412.06,9701.0,408.0211,408.1695,407.7835,407.8924,9701.0
2023-09-05 13:00:00,412.05,412.12,411.79,411.79,8096.0,407.8825,407.9518,407.6251,407.6251,8096.0
2023-09-05 13:05:00,411.78,411.91,411.58,411.58,5126.0,407.6152,407.7439,407.4172,407.4172,5126.0
2023-09-05 13:10:00,411.5,411.88,411.37,411.84,6723.0,407.338,407.7142,407.2093,407.6746,6723.0
2023-09-05 13:15:00,411.75,411.75,411.46,411.68,5466.0,407.5855,407.5855,407.2984,407.5162,5466.0
2023-09-05 13:20:00,411.65,411.83,411.54,411.62,5628.0,407.4865,407.6647,407.3776,407.4568,5628.0
2023-09-05 13:25:00,411.64,411.71,411.55,411.61,3827.0,407.4766,407.5459,407.3875,407.4469,3827.0
2023-09-05 13:30:00,411.61,411.74,411.51,411.54,3241.0,407.4469,407.5756,407.3479,407.3776,3241.0
2023-09-05 13:35:00,411.59,411.61,411.33,411.47,5618.0,407.4271,407.4469,407.1698,407.3083,5618.0
2023-09-05 13:40:00,411.38,411.87,411.28,411.74,10472.0,407.2192,407.7043,407.1203,407.5756,10472.0
2023-09-05 13:45:00,411.75,412.07,411.69,412.07,6903.0,407.5855,407.9023,407.5261,407.9023,6903.0
2023-09-05 13:50:00,412.05,412.18,411.9,412.13,5835.0,407.8825,408.0112,407.734,407.9617,5835.0
2023-09-05 13:55:00,412.06,412.15,411.88,412.08,7752.0,407.8924,407.9815,407.7142,407.9122,7752.0
2023-09-05 14:00:00,412.09,412.15,411.89,412.09,4478.0,407.9221,407.9815,407.7241,407.9221,4478.0
2023-09-05 14:05:00,412.09,412.09,411.86,411.98,7811.0,407.9221,407.9221,407.6944,407.8132,7811.0
2023-09-05 14:10:00,411.98,412.12,411.86,412.07,5215.0,407.8132,407.9518,407.6944,407.9023,5215.0
2023-09-05 14:15:00,412.07,412.47,412.03,412.46,10923.0,407.9023,408.2982,407.8627,408.2883,10923.0
2023-09-05 14:20:00,412.43,412.49,412.27,412.39,6215.0,408.2586,408.318,408.1002,408.219,6215.0
2023-09-05 14:25:00,412.44,412.5,412.18,412.5,5175.0,408.2685,408.3279,408.0112,408.3279,5175.0
2023-09-05 14:30:00,412.46,412.68,412.37,412.53,7743.0,408.2883,408.5061,408.1992,408.3576,7743.0
2023-09-05 14:35:00,412.47,412.58,412.36,412.42,5762.0,408.2982,408.4071,408.1893,408.2487,5762.0
2023-09-05 14:40:00,412.43,412.55,412.32,412.42,7060.0,408.2586,408.3774,408.1497,408.2487,7060.0
2023-09-05 14:45:00,412.5,412.79,412.38,412.58,15154.0,408.3279,408.615,408.2091,408.4071,15154.0
2023-09-05 14:50:00,412.6,412.75,412.45,412.7,7482.0,408.4269,408.5754,408.2784,408.5259,7482.0
2023-09-05 14:55:00,412.64,412.79,412.61,412.75,6129.0,408.4665,408.615,408.4368,408.5754,6129.0
2023-09-05 15:00:00,412.81,412.82,412.56,412.69,4890.0,408.6348,408.6447,408.3873,408.516,4890.0
2023-09-05 15:05:00,412.64,412.69,412.53,412.59,4276.0,408.4665,408.516,408.3576,408.417,4276.0
2023-09-05 15:10:00,412.55,412.6,412.09,412.1,5820.0,408.3774,408.4269,407.9221,407.932,5820.0
2023-09-05 15:15:00,412.09,412.23,411.89,411.93,8022.0,407.9221,408.0607,407.7241,407.7637,8022.0
2023-09-05 15:20:00,411.99,412.61,411.99,412.48,12974.0,407.8231,408.4368,407.8231,408.3081,12974.0
2023-09-05 15:25:00,412.43,412.46,412.14,412.23,7149.0,408.2586,408.2883,407.9716,408.0607,7149.0
2023-09-05 15:30:00,412.23,412.42,412.09,412.37,13573.0,408.0607,408.2487,407.9221,408.1992,13573.0
2023-09-05 15:35:00,412.37,412.58,412.28,412.56,6109.0,408.1992,408.4071,408.1101,408.3873,6109.0
2023-09-05 15:40:00,412.53,412.73,412.53,412.6,7279.0,408.3576,408.5556,408.3576,408.4269,7279.0
2023-09-05 15:45:00,412.68,412.74,412.05,412.05,12965.0,408.5061,408.5655,407.8825,407.8825,12965.0
2023-09-05 15:50:00,412.13,412.29,411.76,411.94,40781.0,407.9617,408.12,407.5954,407.7736,40781.0
2023-09-05 15:55:00,412.0,412.09,411.41,411.52,69166.0,407.833,407.9221,407.2489,407.3578,69166.0
2023-09-06 09:30:00,410.78,410.86,409.52,410.55,39082.0,406.6253,406.7045,405.3781,406.3976,39082.0
2023-09-06 09:35:00,410.48,410.56,409.97,410.51,21752.0,406.3284,406.4075,405.8235,406.358,21752.0
2023-09-06 09:40:00,410.51,410.56,409.63,409.97,26182.0,406.358,406.4075,405.4869,405.8235,26182.0
2023-09-06 09:45:00,409.92,410.74,409.89,410.62,13211.0,405.774,406.5857,405.7443,406.4669,13211.0
2023-09-06 09:50:00,410.79,411.27,410.75,410.75,19026.0,406.6352,407.1104,406.5956,406.5956,19026.0
2023-09-06 09:55:00,410.75,411.28,410.48,410.99,14536.0,406.5956,407.1203,406.3284,406.8332,14536.0
2023-09-06 10:00:00,410.87,411.01,410.25,410.65,22466.0,406.7144,406.853,406.1007,406.4966,22466.0
2023-09-06 10:05:00,410.73,411.5,410.59,410.99,10213.0,406.5758,407.338,406.4372,406.8332,10213.0
2023-09-06 10:10:00,410.89,411.06,410.62,410.8,10497.0,406.7342,406.9025,406.4669,406.6451,10497.0
2023-09-06 10:15:00,410.79,411.37,410.52,411.12,16485.0,406.6352,407.2093,406.3679,406.9619,16485.0
2023-09-06 10:20:00,411.25,411.51,410.52,410.52,12825.0,407.0906,407.3479,406.3679,406.3679,12825.0
2023-09-06 10:25:00,410.54,410.73,410.34,410.36,8415.0,406.3877,406.5758,406.1898,406.2096,8415.0
2023-09-06 10:30:00,410.36,410.98,410.34,410.56,11231.0,406.2096,406.8233,406.1898,406.4075,11231.0
2023-09-06 10:35:00,410.62,410.71,410.45,410.53,7998.0,406.4669,406.556,406.2987,406.3778,7998.0
2023-09-06 10:40:00,410.58,410.76,410.0,410.0,17209.0,406.4273,406.6055,405.8532,405.8532,17209.0
2023-09-06 10:45:00,409.95,410.15,409.67,409.72,8801.0,405.8037,406.0017,405.5265,405.576,8801.0
2023-09-06 10:50:00,409.71,409.83,409.48,409.77,10668.0,405.5661,405.6849,405.3385,405.6255,10668.0
2023-09-06 10:55:00,409.77,409.8,409.52,409.61,7285.0,405.6255,405.6552,405.3781,405.4671,7285.0
2023-09-06 11:00:00,409.55,409.62,409.14,409.33,21335.0,405.4078,405.477,405.0019,405.19,21335.0
2023-09-06 11:05:00,409.44,409.63,409.18,409.34,14658.0,405.2989,405.4869,405.0415,405.1999,14658.0
2023-09-06 11:10:00,409.4,409.46,408.97,409.04,11415.0,405.2593,405.3187,404.8336,404.9029,11415.0
2023-09-06 11:15:00,409.04,409.45,408.92,409.44,9360.0,404.9029,405.3088,404.7841,405.2989,9360.0
2023-09-06 11:20:00,409.46,409.46,408.96,409.22,9051.0,405.3187,405.3187,404.8237,405.0811,9051.0
2023-09-06 11:25:00,409.27,409.38,409.12,409.27,10599.0,405.1306,405.2395,404.9821,405.1306,10599.0
2023-09-06 11:30:00,409.24,409.29,408.89,409.09,10050.0,405.1009,405.1504,404.7544,404.9524,10050.0
2023-09-06 11:35:00,409.09,409.52,409.05,409.35,11853.0,404.9524,405.3781,404.9128,405.2098,11853.0
2023-09-06 11:40:00,409.41,409.6,409.3,409.6,10444.0,405.2692,405.4573,405.1603,405.4573,10444.0
2023-09-06 11:45:00,409.67,409.67,409.2,409.35,13498.0,405.5265,405.5265,405.0613,405.2098,13498.0
2023-09-06 11:50:00,409.35,410.08,409.35,409.9,12808.0,405.2098,405.9324,405.2098,405.7542,12808.0
2023-09-06 11:55:00,409.9,410.07,409.73,409.77,7601.0,405.7542,405.9225,405.5859,405.6255,7601.0
2023-09-06 12:00:00,409.77,409.79,409.63,409.67,3819.0,405.6255,405.6453,405.4869,405.5265,3819.0
2023-09-06 12:05:00,409.67,409.76,409.53,409.54,9063.0,405.5265,405.6156,405.388,405.3979,9063.0
2023-09-06 12:10:00,409.57,410.07,409.57,409.99,8422.0,405.4276,405.9225,405.4276,405.8433,8422.0
2023-09-06 12:15:00,410.04,410.28,409.93,409.97,8892.0,405.8928,406.1304,405.7839,405.8235,8892.0
2023-09-06 12:20:00,409.97,410.3,409.97,410.16,5141.0,405.8235,406.1502,405.8235,406.0116,5141.0
2023-09-06 12:25:00,410.19,410.28,409.75,409.95,6866.0,406.0413,406.1304,405.6057,405.8037,6866.0
2023-09-06 12:30:00,409.94,410.15,409.77,410.15,6418.0,405.7938,406.0017,405.6255,406.0017,6418.0
2023-09-06 12:35:00,410.2,410.26,410.01,410.17,5112.0,406.0512,406.1106,405.8631,406.0215,5112.0
2023-09-06 12:40:00,410.18,410.18,409.34,409.37,6917.0,406.0314,406.0314,405.1999,405.2296,6917.0
2023-09-06 12:45:00,409.39,409.49,409.25,409.3,6166.0,405.2494,405.3484,405.1108,405.1603,6166.0
2023-09-06 12:50:00,409.33,409.61,409.29,409.57,6854.0,405.19,405.4671,405.1504,405.4276,6854.0
2023-09-06 12:55:00,409.57,409.57,409.12,409.32,7310.0,405.4276,405.4276,404.9821,405.1801,7310.0
2023-09-06 13:00:00,409.33,409.46,409.01,409.33,6978.0,405.19,405.3187,404.8732,405.19,6978.0
2023-09-06 13:05:00,409.39,409.79,409.39,409.77,9015.0,405.2494,405.6453,405.2494,405.6255,9015.0
2023-09-06 13:10:00,409.81,409.95,409.72,409.88,5978.0,405.6651,405.8037,405.576,405.7344,5978.0
2023-09-06 13:15:00,409.84,410.3,409.73,410.24,14178.0,405.6948,406.1502,405.5859,406.0908,14178.0
2023-09-06 13:20:00,410.25,410.32,410.07,410.25,5185.0,406.1007,406.17,405.9225,406.1007,5185.0
2023-09-06 13:25:00,410.21,410.41,410.16,410.23,3633.0,406.0611,406.2591,406.0116,406.0809,3633.0
2023-09-06 13:30:00,410.17,410.37,410.17,410.33,5791.0,406.0215,406.2195,406.0215,406.1799,5791.0
2023-09-06 13:35:00,410.26,410.69,410.25,410.68,4617.0,406.1106,406.5362,406.1007,406.5263,4617.0
2023-09-06 13:40:00,410.6,410.74,410.36,410.71,6456.0,406.4471,406.5857,406.2096,406.556,6456.0
2023-09-06 13:45:00,410.69,410.8,410.53,410.79,4735.0,406.5362,406.6451,406.3778,406.6352,4735.0
2023-09-06 13:50:00,410.83,410.96,410.73,410.94,6562.0,406.6748,406.8035,406.5758,406.7837,6562.0
2023-09-06 13:55:00,410.86,411.06,410.74,410.9,10529.0,406.7045,406.9025,406.5857,406.7441,10529.0
2023-09-06 14:00:00,410.91,411.1,410.9,410.93,4761.0,406.754,406.9421,406.7441,406.7738,4761.0
2023-09-06 14:05:00,410.98,411.58,410.92,411.57,5651.0,406.8233,407.4172,406.7639,407.4073,5651.0
2023-09-06 14:10:00,411.53,411.54,411.16,411.28,4577.0,407.3677,407.3776,407.0015,407.1203,4577.0
2023-09-06 14:15:00,411.25,411.26,410.97,411.18,7340.0,407.0906,407.1005,406.8134,407.0213,7340.0
2023-09-06 14:20:00,411.12,411.6,411.09,411.53,8171.0,406.9619,407.437,406.9322,407.3677,8171.0
2023-09-06 14:25:00,411.6,411.74,411.5,411.64,4157.0,407.437,407.5756,407.338,407.4766,4157.0
2023-09-06 14:30:00,411.56,412.07,411.56,411.96,9412.0,407.3974,407.9023,407.3974,407.7934,9412.0
2023-09-06 14:35:00,411.96,412.37,411.93,412.35,5495.0,407.7934,408.1992,407.7637,408.1794,5495.0
2023-09-06 14:40:00,412.35,412.35,411.9,412.26,7194.0,408.1794,408.1794,407.734,408.0903,7194.0
2023-09-06 14:45:00,412.26,412.33,412.13,412.26,5783.0,408.0903,408.1596,407.9617,408.0903,5783.0
2023-09-06 14:50:00,412.21,412.28,412.11,412.22,6872.0,408.0409,408.1101,407.9419,408.0508,6872.0
2023-09-06 14:55:00,412.19,412.19,411.86,412.04,11586.0,408.0211,408.0211,407.6944,407.8726,11586.0
2023-09-06 15:00:00,412.04,412.24,411.84,411.99,7498.0,407.8726,408.0705,407.6746,407.8231,7498.0
2023-09-06 15:05:00,411.94,412.03,411.87,411.95,7677.0,407.7736,407.8627,407.7043,407.7835,7677.0
2023-09-06 15:10:00,411.86,412.14,411.86,412.08,8426.0,407.6944,407.9716,407.6944,407.9122,8426.0
2023-09-06 15:15:00,412.17,412.58,412.14,412.58,7969.0,408.0013,408.4071,407.9716,408.4071,7969.0
2023-09-06 15:20:00,412.62,412.78,412.62,412.73,6599.0,408.4467,408.6051,408.4467,408.5556,6599.0
2023-09-06 15:25:00,412.71,412.8,412.61,412.73,11632.0,408.5358,408.6249,408.4368,408.5556,11632.0
2023-09-06 15:30:00,412.72,412.77,412.21,412.35,45090.0,408.5457,408.5952,408.0409,408.1794,45090.0
2023-09-06 15:35:00,412.31,412.63,412.14,412.35,37796.0,408.1398,408.4566,407.9716,408.1794,37796.0
2023-09-06 15:40:00,412.35,412.43,411.88,412.42,41615.0,408.1794,408.2586,407.7142,408.2487,41615.0
2023-09-06 15:45:00,412.44,412.51,412.24,412.5,8986.0,408.2685,408.3378,408.0705,408.3279,8986.0
2023-09-06 15:50:00,412.55,412.89,412.26,412.59,34727.0,408.3774,408.714,408.0903,408.417,34727.0
2023-09-06 15:55:00,412.63,413.38,412.62,413.31,94089.0,408.4566,409.199,408.4467,409.1297,94089.0
2023-09-07 09:30:00,411.92,413.8,411.73,413.62,46422.0,407.7538,409.6148,407.5657,409.4366,46422.0
2023-09-07 09:35:00,413.68,414.95,413.68,414.93,20984.0,409.496,410.7531,409.496,410.7333,20984.0
2023-09-07 09:40:00,414.81,414.96,413.66,414.77,20763.0,410.6146,410.763,409.4762,410.575,20763.0
2023-09-07 09:45:00,414.72,415.19,414.51,415.08,48607.0,410.5255,410.9907,410.3176,410.8818,48607.0
2023-09-07 09:50:00,414.95,415.19,414.43,414.54,50296.0,410.7531,410.9907,410.2384,410.3473,50296.0
2023-09-07 09:55:00,414.47,414.72,413.71,414.37,32909.0,410.278,410.5255,409.5257,410.179,32909.0
2023-09-07 10:00:00,414.38,415.13,414.27,414.39,11759.0,410.1889,410.9313,410.08,410.1988,11759.0
2023-09-07 10:05:00,414.38,414.42,414.13,414.36,10698.0,410.1889,410.2285,409.9414,410.1691,10698.0
2023-09-07 10:10:00,414.26,414.63,413.18,413.4,11400.0,410.0701,410.4364,409.001,409.2188,11400.0
2023-09-07 10:15:00,413.43,413.9,412.91,412.96,12038.0,409.2485,409.7138,408.7338,408.7833,12038.0
2023-09-07 10:20:00,413.1,413.97,413.09,413.69,23646.0,408.9219,409.7831,408.912,409.5059,23646.0
2023-09-07 10:25:00,413.62,413.71,413.33,413.35,8638.0,409.4366,409.5257,409.1495,409.1693,8638.0
2023-09-07 10:30:00,413.42,413.55,412.95,413.3,15326.0,409.2386,409.3673,408.7734,409.1198,15326.0
2023-09-07 10:35:00,413.31,414.35,413.31,414.1,14593.0,409.1297,410.1592,409.1297,409.9117,14593.0
2023-09-07 10:40:00,414.02,415.1,413.81,414.8,17825.0,409.8325,410.9016,409.6247,410.6047,17825.0
2023-09-07 10:45:00,414.93,414.98,414.45,414.61,11394.0,410.7333,410.7828,410.2582,410.4166,11394.0
2023-09-07 10:50:00,414.54,414.63,414.13,414.41,4891.0,410.3473,410.4364,409.9414,410.2186,4891.0
2023-09-07 10:55:00,414.4,414.4,414.22,414.28,6068.0,410.2087,410.2087,410.0305,410.0899,6068.0
2023-09-07 11:00:00,414.25,414.54,414.14,414.54,6336.0,410.0602,410.3473,409.9513,410.3473,6336.0
2023-09-07 11:05:00,414.47,414.63,414.25,414.59,5275.0,410.278,410.4364,410.0602,410.3968,5275.0
2023-09-07 11:10:00,414.59,414.81,414.47,414.57,9534.0,410.3968,410.6146,410.278,410.377,9534.0
2023-09-07 11:15:00,414.59,414.86,414.47,414.73,8906.0,410.3968,410.6641,410.278,410.5354,8906.0
2023-09-07 11:20:00,414.78,414.99,414.67,414.98,6997.0,410.5849,410.7927,410.476,410.7828,6997.0
2023-09-07 11:25:00,415.02,415.18,414.79,414.82,12936.0,410.8224,410.9808,410.5948,410.6245,12936.0
2023-09-07 11:30:00,414.8,414.95,414.49,414.93,7766.0,410.6047,410.7531,410.2978,410.7333,7766.0
2023-09-07 11:35:00,415.01,415.29,414.83,414.92,4145.0,410.8125,411.0897,410.6344,410.7234,4145.0
2023-09-07 11:40:00,414.77,414.79,414.13,414.21,7821.0,410.575,410.5948,409.9414,410.0206,7821.0
2023-09-07 11:45:00,414.16,414.32,414.05,414.21,4869.0,409.9711,410.1295,409.8622,410.0206,4869.0
2023-09-07 11:50:00,414.25,414.28,414.03,414.07,4262.0,410.0602,410.0899,409.8424,409.882,4262.0
2023-09-07 11:55:00,414.16,414.51,414.16,414.37,5559.0,409.9711,410.3176,409.9711,410.179,5559.0
2023-09-07 12:00:00,414.47,414.95,414.46,414.95,4021.0,410.278,410.7531,410.2681,410.7531,4021.0
2023-09-07 12:05:00,414.94,415.45,414.88,415.34,5814.0,410.7432,411.2481,410.6838,411.1392,5814.0
2023-09-07 12:10:00,415.32,415.97,415.32,415.9,6894.0,411.1194,411.7628,411.1194,411.6935,6894.0
2023-09-07 12:15:00,415.9,415.97,415.27,415.38,11198.0,411.6935,411.7628,411.0699,411.1788,11198.0
2023-09-07 12:20:00,415.35,415.4,415.04,415.4,4014.0,411.1491,411.1986,410.8422,411.1986,4014.0
2023-09-07 12:25:00,415.45,415.68,415.37,415.42,6832.0,411.2481,411.4758,411.1689,411.2184,6832.0
2023-09-07 12:30:00,415.46,415.68,415.38,415.38,5790.0,411.258,411.4758,411.1788,411.1788,5790.0
2023-09-07 12:35:00,415.42,415.46,415.26,415.46,3650.0,411.2184,411.258,411.06,411.258,3650.0
2023-09-07 12:40:00,415.39,415.55,415.33,415.46,3895.0,411.1887,411.3471,411.1293,411.258,3895.0
2023-09-07 12:45:00,415.46,415.68,415.41,415.41,3534.0,411.258,411.4758,411.2085,411.2085,3534.0
2023-09-07 12:50:00,415.41,415.59,415.13,415.59,2972.0,411.2085,411.3867,410.9313,411.3867,2972.0
2023-09-07 12:55:00,415.62,415.67,415.22,415.22,5599.0,411.4164,411.4659,411.0204,411.0204,5599.0
2023-09-07 13:00:00,415.37,415.8,415.34,415.61,8674.0,411.1689,411.5945,411.1392,411.4065,8674.0
2023-09-07 13:05:00,415.61,415.61,415.17,415.28,8446.0,411.4065,411.4065,410.9709,411.0798,8446.0
2023-09-07 13:10:00,415.35,415.61,415.35,415.61,4095.0,411.1491,411.4065,411.1491,411.4065,4095.0
2023-09-07 13:15:00,415.67,416.13,415.58,415.93,5263.0,411.4659,411.9212,411.3768,411.7232,5263.0
2023-09-07 13:20:00,415.93,416.05,415.69,415.72,5697.0,411.7232,411.842,411.4857,411.5154,5697.0
2023-09-07 13:25:00,415.78,415.87,415.56,415.84,8923.0,411.5747,411.6638,411.357,411.6341,8923.0
2023-09-07 13:30:00,415.78,415.85,415.46,415.47,4179.0,411.5747,411.644,411.258,411.2679,4179.0
2023-09-07 13:35:00,415.47,415.59,415.36,415.59,8596.0,411.2679,411.3867,411.159,411.3867,8596.0
2023-09-07 13:40:00,415.53,415.72,415.29,415.56,12400.0,411.3273,411.5154,411.0897,411.357,12400.0
2023-09-07 13:45:00,415.56,415.68,415.33,415.45,6729.0,411.357,411.4758,411.1293,411.2481,6729.0
2023-09-07 13:50:00,415.46,415.48,415.15,415.24,20369.0,411.258,411.2778,410.9511,411.0402,20369.0
2023-09-07 13:55:00,415.25,415.4,415.15,415.28,8690.0,411.0501,411.1986,410.9511,411.0798,8690.0
2023-09-07 14:00:00,415.27,415.28,414.83,414.83,19573.0,411.0699,411.0798,410.6344,410.6344,19573.0
2023-09-07 14:05:00,414.86,415.17,414.59,415.03,39129.0,410.6641,410.9709,410.3968,410.8323,39129.0
2023-09-07 14:10:00,415.02,415.11,414.88,415.04,12495.0,410.8224,410.9115,410.6838,410.8422,12495.0
2023-09-07 14:15:00,414.96,415.24,414.77,415.03,27018.0,410.763,411.0402,410.575,410.8323,27018.0
2023-09-07 14:20:00,414.97,415.36,414.95,415.18,9563.0,410.7729,411.159,410.7531,410.9808,9563.0
2023-09-07 14:25:00,415.18,415.18,414.78,414.79,6522.0,410.9808,410.9808,410.5849,410.5948,6522.0
2023-09-07 14:30:00,414.8,415.02,414.74,414.87,6564.0,410.6047,410.8224,410.5453,410.6739,6564.0
2023-09-07 14:35:00,414.87,414.98,414.8,414.93,6809.0,410.6739,410.7828,410.6047,410.7333,6809.0
2023-09-07 14:40:00,414.9,415.2,414.83,415.19,10757.0,410.7036,411.0006,410.6344,410.9907,10757.0
2023-09-07 14:45:00,415.21,415.34,415.12,415.22,5464.0,411.0105,411.1392,410.9214,411.0204,5464.0
2023-09-07 14:50:00,415.32,415.5,415.15,415.39,9790.0,411.1194,411.2976,410.9511,411.1887,9790.0
2023-09-07 14:55:00,415.42,415.53,415.34,415.4,6488.0,411.2184,411.3273,411.1392,411.1986,6488.0
2023-09-07 15:00:00,415.36,415.42,415.18,415.28,7380.0,411.159,411.2184,410.9808,411.0798,7380.0
2023-09-07 15:05:00,415.22,415.25,414.96,415.07,7772.0,411.0204,411.0501,410.763,410.8719,7772.0
2023-09-07 15:10:00,415.13,415.42,415.12,415.42,4826.0,410.9313,411.2184,410.9214,411.2184,4826.0
2023-09-07 15:15:00,415.38,415.44,414.91,414.97,15976.0,411.1788,411.2382,410.7135,410.7729,15976.0
2023-09-07 15:20:00,415.06,415.17,414.75,414.76,17262.0,410.862,410.9709,410.5552,410.5651,17262.0
2023-09-07 15:25:00,414.72,414.83,414.55,414.79,27442.0,410.5255,410.6344,410.3572,410.5948,27442.0
2023-09-07 15:30:00,414.75,415.31,414.56,415.16,12025.0,410.5552,411.1095,410.3671,410.961,12025.0
2023-09-07 15:35:00,415.16,415.31,414.96,415.18,8882.0,410.961,411.1095,410.763,410.9808,8882.0
2023-09-07 15:40:00,415.2,415.64,415.07,415.6,13312.0,411.0006,411.4362,410.8719,411.3966,13312.0
2023-09-07 15:45:00,415.59,415.65,415.24,415.25,18510.0,411.3867,411.4461,411.0402,411.0501,18510.0
2023-09-07 15:50:00,415.3,415.55,414.61,414.67,56623.0,411.0996,411.3471,410.4166,410.476,56623.0
2023-09-07 15:55:00,414.68,414.82,414.34,414.64,136783.0,410.4859,410.6245,410.1493,410.4463,136783.0
2023-09-08 09:30:00,415.0,415.48,414.8,414.89,32451.0,410.8026,411.2778,410.6047,410.6937,32451.0
2023-09-08 09:35:00,414.89,415.5,414.72,415.0,12469.0,410.6937,411.2976,410.5255,410.8026,12469.0
2023-09-08 09:40:00,415.02,415.33,414.73,414.87,8922.0,410.8224,411.1293,410.5354,410.6739,8922.0
2023-09-08 09:45:00,414.87,414.92,414.13,414.54,6995.0,410.6739,410.7234,409.9414,410.3473,6995.0
2023-09-08 09:50:00,414.67,414.84,414.36,414.52,6148.0,410.476,410.6443,410.1691,410.3275,6148.0
2023-09-08 09:55:00,414.52,414.88,414.25,414.88,8897.0,410.3275,410.6838,410.0602,410.6838,8897.0
2023-09-08 10:00:00,414.92,415.11,414.77,415.09,11002.0,410.7234,410.9115,410.575,410.8917,11002.0
2023-09-08 10:05:00,415.14,415.38,414.72,415.28,16044.0,410.9412,411.1788,410.5255,411.0798,16044.0
2023-09-08 10:10:00,415.11,415.11,414.79,415.03,7733.0,410.9115,410.9115,410.5948,410.8323,7733.0
2023-09-08 10:15:00,415.05,415.12,414.39,414.67,43976.0,410.8521,410.9214,410.1988,410.476,43976.0
2023-09-08 10:20:00,414.63,415.1,414.6,415.04,12761.0,410.4364,410.9016,410.4067,410.8422,12761.0
2023-09-08 10:25:00,415.04,415.52,414.97,415.3,8309.0,410.8422,411.3174,410.7729,411.0996,8309.0
2023-09-08 10:30:00,415.34,415.59,415.27,415.42,13938.0,411.1392,411.3867,411.0699,411.2184,13938.0
2023-09-08 10:35:00,415.36,415.94,415.16,415.91,12342.0,411.159,411.7331,410.961,411.7034,12342.0
2023-09-08 10:40:00,415.91,416.1,415.68,416.1,15926.0,411.7034,411.8915,411.4758,411.8915,15926.0
2023-09-08 10:45:00,416.06,416.08,415.6,415.8,7007.0,411.8519,411.8717,411.3966,411.5945,7007.0
2023-09-08 10:50:00,415.89,416.26,415.85,416.14,5563.0,411.6836,412.0499,411.644,411.9311,5563.0
2023-09-08 10:55:00,416.14,416.33,415.93,415.93,5081.0,411.9311,412.1192,411.7232,411.7232,5081.0
2023-09-08 11:00:00,415.88,416.33,415.83,415.86,6007.0,411.6737,412.1192,411.6242,411.6539,6007.0
2023-09-08 11:05:00,415.96,416.12,415.75,415.9,6617.0,411.7529,411.9113,411.545,411.6935,6617.0
2023-09-08 11:10:00,415.87,416.1,415.32,415.52,26419.0,411.6638,411.8915,411.1194,411.3174,26419.0
2023-09-08 11:15:00,415.46,415.71,415.14,415.16,12640.0,411.258,411.5055,410.9412,410.961,12640.0
2023-09-08 11:20:00,415.25,415.48,415.09,415.09,6135.0,411.0501,411.2778,410.8917,410.8917,6135.0
2023-09-08 11:25:00,415.1,415.5,415.09,415.3,9060.0,410.9016,411.2976,410.8917,411.0996,9060.0
2023-09-08 11:30:00,415.36,415.56,415.28,415.41,14779.0,411.159,411.357,411.0798,411.2085,14779.0
2023-09-08 11:35:00,415.41,415.49,415.16,415.19,12754.0,411.2085,411.2877,410.961,410.9907,12754.0
2023-09-08 11:40:00,415.19,415.2,414.7,414.77,8455.0,410.9907,411.0006,410.5057,410.575,8455.0
2023-09-08 11:45:00,414.78,415.22,414.69,414.88,40236.0,410.5849,411.0204,410.4958,410.6838,40236.0
2023-09-08 11:50:00,414.83,415.17,414.8,414.95,7973.0,410.6344,410.9709,410.6047,410.7531,7973.0
2023-09-08 11:55:00,414.96,415.12,414.79,415.08,17566.0,410.763,410.9214,410.5948,410.8818,17566.0
2023-09-08 12:00:00,415.09,415.09,414.57,414.58,6429.0,410.8917,410.8917,410.377,410.3869,6429.0
2023-09-08 12:05:00,414.56,414.63,414.36,414.42,3844.0,410.3671,410.4364,410.1691,410.2285,3844.0
2023-09-08 12:10:00,414.25,414.57,414.25,414.52,5097.0,410.0602,410.377,410.0602,410.3275,5097.0
2023-09-08 12:15:00,414.54,414.63,414.33,414.55,9494.0,410.3473,410.4364,410.1394,410.3572,9494.0
2023-09-08 12:20:00,414.64,414.79,414.62,414.78,4159.0,410.4463,410.5948,410.4265,410.5849,4159.0
2023-09-08 12:25:00,414.72,414.72,414.34,414.35,2272.0,410.5255,410.5255,410.1493,410.1592,2272.0
2023-09-08 12:30:00,414.21,414.21,413.85,414.05,5460.0,410.0206,410.0206,409.6643,409.8622,5460.0
2023-09-08 12:35:00,413.92,414.01,413.89,413.99,2843.0,409.7336,409.8226,409.7039,409.8028,2843.0
2023-09-08 12:40:00,414.04,414.58,414.03,414.45,3371.0,409.8523,410.3869,409.8424,410.2582,3371.0
2023-09-08 12:45:00,414.47,414.56,414.21,414.29,6765.0,410.278,410.3671,410.0206,410.0998,6765.0
2023-09-08 12:50:00,414.28,414.28,413.89,413.94,3436.0,410.0899,410.0899,409.7039,409.7534,3436.0
2023-09-08 12:55:00,413.94,414.34,413.94,414.32,3495.0,409.7534,410.1493,409.7534,410.1295,3495.0
2023-09-08 13:00:00,414.38,414.45,413.99,414.35,3769.0,410.1889,410.2582,409.8028,410.1592,3769.0
2023-09-08 13:05:00,414.19,414.32,414.05,414.12,3679.0,410.0008,410.1295,409.8622,409.9315,3679.0
2023-09-08 13:10:00,414.12,414.28,414.02,414.28,5020.0,409.9315,410.0899,409.8325,410.0899,5020.0
2023-09-08 13:15:00,414.45,414.84,414.43,414.77,6570.0,410.2582,410.6443,410.2384,410.575,6570.0
2023-09-08 13:20:00,414.81,414.9,414.57,414.57,6721.0,410.6146,410.7036,410.377,410.377,6721.0
2023-09-08 13:25:00,414.57,414.59,414.38,414.52,4912.0,410.377,410.3968,410.1889,410.3275,4912.0
2023-09-08 13:30:00,414.52,414.6,414.35,414.5,2533.0,410.3275,410.4067,410.1592,410.3077,2533.0
2023-09-08 13:35:00,414.5,414.5,414.26,414.37,2369.0,410.3077,410.3077,410.0701,410.179,2369.0
2023-09-08 13:40:00,414.37,414.77,414.34,414.69,3575.0,410.179,410.575,410.1493,410.4958,3575.0
2023-09-08 13:45:00,414.69,414.74,414.64,414.7,2149.0,410.4958,410.5453,410.4463,410.5057,2149.0
2023-09-08 13:50:00,414.74,414.74,414.5,414.61,4943.0,410.5453,410.5453,410.3077,410.4166,4943.0
2023-09-08 13:55:00,414.63,414.8,414.59,414.73,5854.0,410.4364,410.6047,410.3968,410.5354,5854.0
2023-09-08 14:00:00,414.77,415.16,414.7,415.11,7190.0,410.575,410.961,410.5057,410.9115,7190.0
2023-09-08 14:05:00,415.14,415.25,414.91,414.92,8121.0,410.9412,411.0501,410.7135,410.7234,8121.0
2023-09-08 14:10:00,414.88,414.9,414.09,414.44,19810.0,410.6838,410.7036,409.9018,410.2483,19810.0
2023-09-08 14:15:00,414.4,414.7,414.32,414.68,10805.0,410.2087,410.5057,410.1295,410.4859,10805.0
2023-09-08 14:20:00,414.62,414.87,414.62,414.68,7271.0,410.4265,410.6739,410.4265,410.4859,7271.0
2023-09-08 14:25:00,414.68,414.68,414.47,414.52,4551.0,410.4859,410.4859,410.278,410.3275,4551.0
2023-09-08 14:30:00,414.51,414.51,414.3,414.31,4125.0,410.3176,410.3176,410.1097,410.1196,4125.0
2023-09-08 14:35:00,414.45,414.59,414.11,414.11,6923.0,410.2582,410.3968,409.9216,409.9216,6923.0
2023-09-08 14:40:00,414.1,414.67,414.1,414.61,6002.0,409.9117,410.476,409.9117,410.4166,6002.0
2023-09-08 14:45:00,414.63,414.79,414.57,414.57,9226.0,410.4364,410.5948,410.377,410.377,9226.0
2023-09-08 14:50:00,414.55,414.58,414.3,414.3,8155.0,410.3572,410.3869,410.1097,410.1097,8155.0
2023-09-08 14:55:00,414.46,414.55,414.24,414.35,2514.0,410.2681,410.3572,410.0503,410.1592,2514.0
2023-09-08 15:00:00,414.35,414.69,414.15,414.69,33886.0,410.1592,410.4958,409.9612,410.4958,33886.0
2023-09-08 15:05:00,414.7,414.9,414.62,414.8,6938.0,410.5057,410.7036,410.4265,410.6047,6938.0
2023-09-08 15:10:00,414.89,414.89,414.65,414.82,7656.0,410.6937,410.6937,410.4562,410.6245,7656.0
2023-09-08 15:15:00,414.76,414.76,414.42,414.48,5631.0,410.5651,410.5651,410.2285,410.2879,5631.0
2023-09-08 15:20:00,414.43,414.49,414.3,414.41,6389.0,410.2384,410.2978,410.1097,410.2186,6389.0
2023-09-08 15:25:00,414.41,414.41,414.14,414.21,7590.0,410.2186,410.2186,409.9513,410.0206,7590.0
2023-09-08 15:30:00,414.22,414.36,414.09,414.28,13912.0,410.0305,410.1691,409.9018,410.0899,13912.0
2023-09-08 15:35:00,414.29,414.34,413.97,414.11,13139.0,410.0998,410.1493,409.7831,409.9216,13139.0
2023-09-08 15:40:00,414.14,414.48,414.04,414.48,21234.0,409.9513,410.2879,409.8523,410.2879,21234.0
2023-09-08 15:45:00,414.52,414.63,414.28,414.29,21387.0,410.3275,410.4364,410.0899,410.0998,21387.0
2023-09-08 15:50:00,414.37,414.74,414.17,414.68,46928.0,410.179,410.5453,409.981,410.4859,46928.0
2023-09-08 15:55:00,414.7,415.09,414.62,414.88,119875.0,410.5057,410.8917,410.4265,410.6838,119875.0
2023-09-11 09:30:00,416.85,417.38,416.05,417.31,44988.0,412.6339,413.1586,411.842,413.0893,44988.0
2023-09-11 09:35:00,417.36,417.59,416.15,416.19,13640.0,413.1388,413.3664,411.941,411.9806,13640.0
2023-09-11 09:40:00,416.26,417.28,416.26,417.05,8240.0,412.0499,413.0596,412.0499,412.8319,8240.0
2023-09-11 09:45:00,417.05,417.3,416.66,416.95,9451.0,412.8319,413.0794,412.4458,412.7329,9451.0
2023-09-11 09:50:00,417.03,417.25,416.44,416.84,9088.0,412.8121,413.0299,412.2281,412.624,9088.0
2023-09-11 09:55:00,416.84,417.14,416.57,416.68,5978.0,412.624,412.921,412.3568,412.4656,5978.0
2023-09-11 10:00:00,416.78,417.03,416.58,416.58,9395.0,412.5646,412.8121,412.3667,412.3667,9395.0
2023-09-11 10:05:00,416.63,416.87,416.5,416.68,8398.0,412.4161,412.6537,412.2875,412.4656,8398.0
2023-09-11 10:10:00,416.74,416.98,416.5,416.5,6205.0,412.525,412.7626,412.2875,412.2875,6205.0
2023-09-11 10:15:00,416.5,416.72,416.44,416.56,9469.0,412.2875,412.5052,412.2281,412.3469,9469.0
2023-09-11 10:20:00,416.47,416.79,416.26,416.43,12957.0,412.2578,412.5745,412.0499,412.2182,12957.0
2023-09-11 10:25:00,416.49,416.63,416.33,416.63,5176.0,412.2776,412.4161,412.1192,412.4161,5176.0
2023-09-11 10:30:00,416.44,416.64,416.08,416.08,17531.0,412.2281,412.426,411.8717,411.8717,17531.0
2023-09-11 10:35:00,416.07,416.1,415.62,415.62,4903.0,411.8618,411.8915,411.4164,411.4164,4903.0
2023-09-11 10:40:00,415.62,416.18,415.6,416.09,14374.0,411.4164,411.9707,411.3966,411.8816,14374.0
2023-09-11 10:45:00,416.12,416.47,416.11,416.31,9302.0,411.9113,412.2578,411.9014,412.0994,9302.0
2023-09-11 10:50:00,416.33,416.33,415.68,415.68,6249.0,412.1192,412.1192,411.4758,411.4758,6249.0
2023-09-11 10:55:00,415.6,416.0,415.3,415.54,14797.0,411.3966,411.7925,411.0996,411.3372,14797.0
2023-09-11 11:00:00,415.57,415.57,414.84,415.05,15521.0,411.3669,411.3669,410.6443,410.8521,15521.0
2023-09-11 11:05:00,415.15,415.33,414.63,414.87,4997.0,410.9511,411.1293,410.4364,410.6739,4997.0
2023-09-11 11:10:00,414.87,415.19,414.86,415.19,9431.0,410.6739,410.9907,410.6641,410.9907,9431.0
2023-09-11 11:15:00,415.19,415.31,415.06,415.26,3552.0,410.9907,411.1095,410.862,411.06,3552.0
2023-09-11 11:20:00,415.18,415.42,414.93,415.41,4536.0,410.9808,411.2184,410.7333,411.2085,4536.0
2023-09-11 11:25:00,415.45,415.73,415.28,415.51,14429.0,411.2481,411.5253,411.0798,411.3075,14429.0
2023-09-11 11:30:00,415.48,415.48,414.96,415.03,3428.0,411.2778,411.2778,410.763,410.8323,3428.0
2023-09-11 11:35:00,415.31,415.56,415.31,415.46,3700.0,411.1095,411.357,411.1095,411.258,3700.0
2023-09-11 11:40:00,415.51,415.58,415.22,415.29,3518.0,411.3075,411.3768,411.0204,411.0897,3518.0
2023-09-11 11:45:00,415.35,415.36,414.92,414.96,5089.0,411.1491,411.159,410.7234,410.763,5089.0
2023-09-11 11:50:00,415.03,415.14,414.89,414.96,5274.0,410.8323,410.9412,410.6937,410.763,5274.0
2023-09-11 11:55:00,415.06,415.28,415.05,415.05,2878.0,410.862,411.0798,410.8521,410.8521,2878.0
2023-09-11 12:00:00,415.18,415.47,415.11,415.41,4323.0,410.9808,411.2679,410.9115,411.2085,4323.0
2023-09-11 12:05:00,415.41,415.99,415.38,415.81,9556.0,411.2085,411.7826,411.1788,411.6044,9556.0
2023-09-11 12:10:00,415.71,416.11,415.71,416.11,2882.0,411.5055,411.9014,411.5055,411.9014,2882.0
2023-09-11 12:15:00,416.05,416.17,415.8,415.8,3690.0,411.842,411.9608,411.5945,411.5945,3690.0
2023-09-11 12:20:00,415.78,415.82,415.37,415.45,6333.0,411.5747,411.6143,411.1689,411.2481,6333.0
2023-09-11 12:25:00,415.42,415.87,415.38,415.72,4576.0,411.2184,411.6638,411.1788,411.5154,4576.0
2023-09-11 12:30:00,415.83,415.83,415.43,415.56,3217.0,411.6242,411.6242,411.2283,411.357,3217.0
2023-09-11 12:35:00,415.56,415.56,415.37,415.53,1871.0,411.357,411.357,411.1689,411.3273,1871.0
2023-09-11 12:40:00,415.49,415.55,415.36,415.43,2887.0,411.2877,411.3471,411.159,411.2283,2887.0
2023-09-11 12:45:00,415.47,415.7,415.36,415.62,3870.0,411.2679,411.4956,411.159,411.4164,3870.0
2023-09-11 12:50:00,415.67,415.72,415.46,415.46,2062.0,411.4659,411.5154,411.258,411.258,2062.0
2023-09-11 12:55:00,415.57,415.82,415.57,415.73,2421.0,411.3669,411.6143,411.3669,411.5253,2421.0
2023-09-11 13:00:00,415.73,416.0,415.73,415.94,2259.0,411.5253,411.7925,411.5253,411.7331,2259.0
2023-09-11 13:05:00,415.94,416.02,415.85,415.95,5022.0,411.7331,411.8123,411.644,411.743,5022.0
2023-09-11 13:10:00,416.04,416.04,415.37,415.53,6081.0,411.8321,411.8321,411.1689,411.3273,6081.0
2023-09-11 13:15:00,415.51,415.83,415.41,415.81,5750.0,411.3075,411.6242,411.2085,411.6044,5750.0
2023-09-11 13:20:00,415.81,415.97,415.77,415.77,2206.0,411.6044,411.7628,411.5648,411.5648,2206.0
2023-09-11 13:25:00,415.77,415.88,415.73,415.87,3560.0,411.5648,411.6737,411.5253,411.6638,3560.0
2023-09-11 13:30:00,415.94,416.1,415.85,416.02,4043.0,411.7331,411.8915,411.644,411.8123,4043.0
2023-09-11 13:35:00,416.11,416.18,415.97,416.12,5732.0,411.9014,411.9707,411.7628,411.9113,5732.0
2023-09-11 13:40:00,416.15,416.25,416.12,416.16,3936.0,411.941,412.04,411.9113,411.9509,3936.0
2023-09-11 13:45:00,416.17,416.25,416.03,416.07,4776.0,411.9608,412.04,411.8222,411.8618,4776.0
2023-09-11 13:50:00,416.07,416.29,415.95,416.24,5033.0,411.8618,412.0796,411.743,412.0301,5033.0
2023-09-11 13:55:00,416.24,416.24,416.07,416.12,3678.0,412.0301,412.0301,411.8618,411.9113,3678.0
2023-09-11 14:00:00,416.23,416.31,416.14,416.14,5187.0,412.0202,412.0994,411.9311,411.9311,5187.0
2023-09-11 14:05:00,416.14,416.27,416.0,416.11,5253.0,411.9311,412.0598,411.7925,411.9014,5253.0
2023-09-11 14:10:00,416.11,416.25,415.95,416.06,2658.0,411.9014,412.04,411.743,411.8519,2658.0
2023-09-11 14:15:00,416.22,416.27,415.93,416.11,6956.0,412.0103,412.0598,411.7232,411.9014,6956.0
2023-09-11 14:20:00,416.1,416.15,415.99,416.07,5358.0,411.8915,411.941,411.7826,411.8618,5358.0
2023-09-11 14:25:00,416.06,416.18,415.97,416.06,3306.0,411.8519,411.9707,411.7628,411.8519,3306.0
2023-09-11 14:30:00,416.14,416.33,416.14,416.27,3611.0,411.9311,412.1192,411.9311,412.0598,3611.0
2023-09-11 14:35:00,416.25,416.3,416.03,416.07,3904.0,412.04,412.0895,411.8222,411.8618,3904.0
2023-09-11 14:40:00,415.91,416.22,415.87,415.91,18141.0,411.7034,412.0103,411.6638,411.7034,18141.0
2023-09-11 14:45:00,415.96,416.08,415.89,416.02,5178.0,411.7529,411.8717,411.6836,411.8123,5178.0
2023-09-11 14:50:00,416.09,416.17,415.96,416.09,8777.0,411.8816,411.9608,411.7529,411.8816,8777.0
2023-09-11 14:55:00,415.99,416.04,415.83,415.94,20310.0,411.7826,411.8321,411.6242,411.7331,20310.0
2023-09-11 15:00:00,415.98,416.01,415.78,416.01,6595.0,411.7727,411.8024,411.5747,411.8024,6595.0
2023-09-11 15:05:00,416.01,416.13,416.01,416.05,4409.0,411.8024,411.9212,411.8024,411.842,4409.0
2023-09-11 15:10:00,416.03,416.15,416.0,416.08,5089.0,411.8222,411.941,411.7925,411.8717,5089.0
2023-09-11 15:15:00,416.08,416.15,415.99,416.15,5184.0,411.8717,411.941,411.7826,411.941,5184.0
2023-09-11 15:20:00,416.15,416.4,416.09,416.39,5965.0,411.941,412.1885,411.8816,412.1786,5965.0
2023-09-11 15:25:00,416.4,416.46,416.25,416.43,7918.0,412.1885,412.2479,412.04,412.2182,7918.0
2023-09-11 15:30:00,416.45,416.53,416.22,416.42,9720.0,412.238,412.3172,412.0103,412.2083,9720.0
2023-09-11 15:35:00,416.39,416.44,416.18,416.43,3847.0,412.1786,412.2281,411.9707,412.2182,3847.0
2023-09-11 15:40:00,416.4,416.69,416.36,416.47,12412.0,412.1885,412.4755,412.1489,412.2578,12412.0
2023-09-11 15:45:00,416.45,416.46,416.3,416.4,7978.0,412.238,412.2479,412.0895,412.1885,7978.0
2023-09-11 15:50:00,416.37,416.59,416.22,416.27,26171.0,412.1588,412.3766,412.0103,412.0598,26171.0
2023-09-11 15:55:00,416.24,416.78,415.89,416.77,74791.0,412.0301,412.5646,411.6836,412.5547,74791.0
2023-09-12 09:30:00,415.95,417.21,415.52,417.09,40493.0,411.743,412.9903,411.3174,412.8715,40493.0
2023-09-12 09:35:00,416.9,417.11,415.25,415.43,11986.0,412.6834,412.8913,411.0501,411.2283,11986.0
2023-09-12 09:40:00,415.65,416.37,415.65,415.91,14270.0,411.4461,412.1588,411.4461,411.7034,14270.0
2023-09-12 09:45:00,416.0,416.28,415.48,415.56,8331.0,411.7925,412.0697,411.2778,411.357,8331.0
2023-09-12 09:50:00,415.44,415.88,415.41,415.42,16156.0,411.2382,411.6737,411.2085,411.2184,16156.0
2023-09-12 09:55:00,415.58,416.07,415.44,415.93,13199.0,411.3768,411.8618,411.2382,411.7232,13199.0
2023-09-12 10:00:00,415.93,416.5,415.8,416.25,11191.0,411.7232,412.2875,411.5945,412.04,11191.0
2023-09-12 10:05:00,416.25,416.25,415.63,415.82,11625.0,412.04,412.04,411.4263,411.6143,11625.0
2023-09-12 10:10:00,415.83,416.32,415.83,416.0,8356.0,411.6242,412.1093,411.6242,411.7925,8356.0
2023-09-12 10:15:00,416.0,416.54,416.0,416.36,6033.0,411.7925,412.3271,411.7925,412.1489,6033.0
2023-09-12 10:20:00,416.5,416.58,415.81,415.84,6087.0,412.2875,412.3667,411.6044,411.6341,6087.0
2023-09-12 10:25:00,415.84,416.21,415.66,416.19,6429.0,411.6341,412.0004,411.456,411.9806,6429.0
2023-09-12 10:30:00,416.19,416.63,416.13,416.45,4916.0,411.9806,412.4161,411.9212,412.238,4916.0
2023-09-12 10:35:00,416.46,416.49,416.24,416.41,2362.0,412.2479,412.2776,412.0301,412.1984,2362.0
2023-09-12 10:40:00,416.41,416.68,416.25,416.68,3874.0,412.1984,412.4656,412.04,412.4656,3874.0
2023-09-12 10:45:00,416.68,416.85,416.56,416.68,3748.0,412.4656,412.6339,412.3469,412.4656,3748.0
2023-09-12 10:50:00,416.6,416.68,416.34,416.35,6785.0,412.3865,412.4656,412.1291,412.139,6785.0
2023-09-12 10:55:00,416.34,416.52,416.26,416.35,9238.0,412.1291,412.3073,412.0499,412.139,9238.0
2023-09-12 11:00:00,416.35,416.97,416.35,416.78,5084.0,412.139,412.7527,412.139,412.5646,5084.0
2023-09-12 11:05:00,416.76,416.82,416.16,416.41,6593.0,412.5448,412.6042,411.9509,412.1984,6593.0
2023-09-12 11:10:00,416.38,416.39,416.07,416.33,5952.0,412.1687,412.1786,411.8618,412.1192,5952.0
2023-09-12 11:15:00,416.33,416.33,416.02,416.09,10414.0,412.1192,412.1192,411.8123,411.8816,10414.0
2023-09-12 11:20:00,416.09,416.49,416.09,416.23,5439.0,411.8816,412.2776,411.8816,412.0202,5439.0
2023-09-12 11:25:00,416.26,416.56,416.19,416.44,3873.0,412.0499,412.3469,411.9806,412.2281,3873.0
2023-09-12 11:30:00,416.48,416.62,416.22,416.61,3427.0,412.2677,412.4062,412.0103,412.3964,3427.0
2023-09-12 11:35:00,416.57,416.61,416.4,416.4,2542.0,412.3568,412.3964,412.1885,412.1885,2542.0
2023-09-12 11:40:00,416.43,416.51,416.27,416.27,3803.0,412.2182,412.2974,412.0598,412.0598,3803.0
2023-09-12 11:45:00,416.28,416.36,416.08,416.12,6855.0,412.0697,412.1489,411.8717,411.9113,6855.0
2023-09-12 11:50:00,416.18,416.33,416.0,416.05,5007.0,411.9707,412.1192,411.7925,411.842,5007.0
2023-09-12 11:55:00,416.09,416.34,415.92,416.31,12595.0,411.8816,412.1291,411.7133,412.0994,12595.0
2023-09-12 12:00:00,416.4,416.56,416.4,416.43,4529.0,412.1885,412.3469,412.1885,412.2182,4529.0
2023-09-12 12:05:00,416.42,416.55,416.31,416.55,1221.0,412.2083,412.337,412.0994,412.337,1221.0
2023-09-12 12:10:00,416.46,416.58,416.33,416.52,2353.0,412.2479,412.3667,412.1192,412.3073,2353.0
2023-09-12 12:15:00,416.54,416.86,416.45,416.63,7391.0,412.3271,412.6438,412.238,412.4161,7391.0
2023-09-12 12:20:00,416.62,416.62,416.43,416.48,2734.0,412.4062,412.4062,412.2182,412.2677,2734.0
2023-09-12 12:25:00,416.43,416.59,416.37,416.48,5045.0,412.2182,412.3766,412.1588,412.2677,5045.0
2023-09-12 12:30:00,416.48,416.52,416.36,416.41,3118.0,412.2677,412.3073,412.1489,412.1984,3118.0
2023-09-12 12:35:00,416.41,416.57,416.41,416.51,2260.0,412.1984,412.3568,412.1984,412.2974,2260.0
2023-09-12 12:40:00,416.47,416.74,416.42,416.74,4621.0,412.2578,412.525,412.2083,412.525,4621.0
2023-09-12 12:45:00,416.66,416.66,416.33,416.56,8502.0,412.4458,412.4458,412.1192,412.3469,8502.0
2023-09-12 12:50:00,416.59,416.59,416.41,416.46,2717.0,412.3766,412.3766,412.1984,412.2479,2717.0
2023-09-12 12:55:00,416.37,416.44,416.34,416.41,2092.0,412.1588,412.2281,412.1291,412.1984,2092.0
2023-09-12 13:00:00,416.48,416.85,416.35,416.82,8243.0,412.2677,412.6339,412.139,412.6042,8243.0
2023-09-12 13:05:00,416.85,416.92,416.71,416.71,8091.0,412.6339,412.7032,412.4953,412.4953,8091.0
2023-09-12 13:10:00,416.79,416.96,416.78,416.93,3131.0,412.5745,412.7428,412.5646,412.7131,3131.0
2023-09-12 13:15:00,416.96,416.98,416.8,416.89,6954.0,412.7428,412.7626,412.5844,412.6735,6954.0
2023-09-12 13:20:00,416.92,417.65,416.92,417.64,8075.0,412.7032,413.4258,412.7032,413.4159,8075.0
2023-09-12 13:25:00,417.58,417.58,417.27,417.36,6348.0,413.3565,413.3565,413.0497,413.1388,6348.0
2023-09-12 13:30:00,417.4,417.43,417.24,417.24,2351.0,413.1784,413.2081,413.02,413.02,2351.0
2023-09-12 13:35:00,417.38,417.38,417.11,417.12,4129.0,413.1586,413.1586,412.8913,412.9012,4129.0
2023-09-12 13:40:00,417.17,417.22,416.78,416.79,4241.0,412.9507,413.0002,412.5646,412.5745,4241.0
2023-09-12 13:45:00,416.79,416.86,416.5,416.58,13811.0,412.5745,412.6438,412.2875,412.3667,13811.0
2023-09-12 13:50:00,416.59,416.76,416.5,416.57,6230.0,412.3766,412.5448,412.2875,412.3568,6230.0
2023-09-12 13:55:00,416.54,416.79,416.42,416.73,10373.0,412.3271,412.5745,412.2083,412.5151,10373.0
2023-09-12 14:00:00,416.74,416.79,416.61,416.68,13833.0,412.525,412.5745,412.3964,412.4656,13833.0
2023-09-12 14:05:00,416.66,416.91,416.53,416.9,9658.0,412.4458,412.6933,412.3172,412.6834,9658.0
2023-09-12 14:10:00,416.92,417.0,416.81,416.81,5081.0,412.7032,412.7824,412.5943,412.5943,5081.0
2023-09-12 14:15:00,416.81,417.15,416.81,417.0,8272.0,412.5943,412.9309,412.5943,412.7824,8272.0
2023-09-12 14:20:00,417.0,417.01,416.72,416.89,4665.0,412.7824,412.7923,412.5052,412.6735,4665.0
2023-09-12 14:25:00,416.89,417.07,416.76,417.0,9801.0,412.6735,412.8517,412.5448,412.7824,9801.0
2023-09-12 14:30:00,417.0,417.1,416.89,417.09,11464.0,412.7824,412.8814,412.6735,412.8715,11464.0
2023-09-12 14:35:00,417.01,417.15,416.97,417.03,4129.0,412.7923,412.9309,412.7527,412.8121,4129.0
2023-09-12 14:40:00,417.05,417.05,416.87,416.87,2080.0,412.8319,412.8319,412.6537,412.6537,2080.0
2023-09-12 14:45:00,416.85,416.88,416.57,416.65,5741.0,412.6339,412.6636,412.3568,412.4359,5741.0
2023-09-12 14:50:00,416.65,416.66,416.34,416.35,2669.0,412.4359,412.4458,412.1291,412.139,2669.0
2023-09-12 14:55:00,416.32,416.61,416.26,416.6,19129.0,412.1093,412.3964,412.0499,412.3865,19129.0
2023-09-12 15:00:00,416.5,416.61,416.37,416.49,44297.0,412.2875,412.3964,412.1588,412.2776,44297.0
2023-09-12 15:05:00,416.5,416.5,416.1,416.3,15177.0,412.2875,412.2875,411.8915,412.0895,15177.0
2023-09-12 15:10:00,416.3,416.43,416.27,416.42,6134.0,412.0895,412.2182,412.0598,412.2083,6134.0
2023-09-12 15:15:00,416.41,416.41,416.22,416.37,14011.0,412.1984,412.1984,412.0103,412.1588,14011.0
2023-09-12 15:20:00,416.35,416.49,416.0,416.03,43162.0,412.139,412.2776,411.7925,411.8222,43162.0
2023-09-12 15:25:00,416.02,416.25,415.98,416.19,10128.0,411.8123,412.04,411.7727,411.9806,10128.0
2023-09-12 15:30:00,416.25,416.36,416.16,416.32,9272.0,412.04,412.1489,411.9509,412.1093,9272.0
2023-09-12 15:35:00,416.35,416.39,416.16,416.27,7798.0,412.139,412.1786,411.9509,412.0598,7798.0
2023-09-12 15:40:00,416.33,416.55,416.33,416.44,15899.0,412.1192,412.337,412.1192,412.2281,15899.0
2023-09-12 15:45:00,416.47,416.68,416.29,416.58,25881.0,412.2578,412.4656,412.0796,412.3667,25881.0
2023-09-12 15:50:00,416.57,416.68,416.3,416.5,57277.0,412.3568,412.4656,412.0895,412.2875,57277.0
2023-09-12 15:55:00,416.44,416.57,416.03,416.26,128684.0,412.2281,412.3568,411.8222,412.0499,128684.0
2023-09-13 09:30:00,416.17,416.22,414.97,415.97,44323.0,411.9608,412.0103,410.7729,411.7628,44323.0
2023-09-13 09:35:00,416.02,416.06,415.21,415.36,16785.0,411.8123,411.8519,411.0105,411.159,16785.0
2023-09-13 09:40:00,415.33,415.93,415.15,415.52,20494.0,411.1293,411.7232,410.9511,411.3174,20494.0
2023-09-13 09:45:00,415.62,416.5,415.48,416.09,17258.0,411.4164,412.2875,411.2778,411.8816,17258.0
2023-09-13 09:50:00,415.95,416.06,415.52,415.86,18120.0,411.743,411.8519,411.3174,411.6539,18120.0
2023-09-13 09:55:00,415.82,416.05,415.58,415.96,8990.0,411.6143,411.842,411.3768,411.7529,8990.0
2023-09-13 10:00:00,415.89,416.35,415.47,415.63,22749.0,411.6836,412.139,411.2679,411.4263,22749.0
2023-09-13 10:05:00,415.61,416.04,415.5,415.76,42182.0,411.4065,411.8321,411.2976,411.5549,42182.0
2023-09-13 10:10:00,415.75,415.91,415.33,415.65,22226.0,411.545,411.7034,411.1293,411.4461,22226.0
2023-09-13 10:15:00,415.73,415.85,415.53,415.78,36545.0,411.5253,411.644,411.3273,411.5747,36545.0
2023-09-13 10:20:00,415.78,416.27,415.74,416.17,16269.0,411.5747,412.0598,411.5352,411.9608,16269.0
2023-09-13 10:25:00,416.19,416.65,416.06,416.58,24971.0,411.9806,412.4359,411.8519,412.3667,24971.0
2023-09-13 10:30:00,416.59,416.86,416.38,416.5,22724.0,412.3766,412.6438,412.1687,412.2875,22724.0
2023-09-13 10:35:00,416.56,416.89,416.46,416.89,34447.0,412.3469,412.6735,412.2479,412.6735,34447.0
2023-09-13 10:40:00,416.98,417.09,416.78,417.0,23907.0,412.7626,412.8715,412.5646,412.7824,23907.0
2023-09-13 10:45:00,416.87,417.21,416.84,417.07,24470.0,412.6537,412.9903,412.624,412.8517,24470.0
2023-09-13 10:50:00,417.07,417.85,417.07,417.83,16246.0,412.8517,413.6238,412.8517,413.604,16246.0
2023-09-13 10:55:00,417.83,417.96,417.53,417.78,16483.0,413.604,413.7327,413.307,413.5545,16483.0
2023-09-13 11:00:00,417.8,418.31,417.59,418.22,17943.0,413.5743,414.0792,413.3664,413.9901,17943.0
2023-09-13 11:05:00,418.15,418.41,418.02,418.22,10763.0,413.9208,414.1781,413.7921,413.9901,10763.0
2023-09-13 11:10:00,418.23,418.26,417.29,417.37,9300.0,414.0,414.0297,413.0695,413.1487,9300.0
2023-09-13 11:15:00,417.42,417.42,416.82,416.92,6444.0,413.1982,413.1982,412.6042,412.7032,6444.0
2023-09-13 11:20:00,416.93,417.08,416.7,417.08,18120.0,412.7131,412.8616,412.4854,412.8616,18120.0
2023-09-13 11:25:00,417.11,417.27,416.7,416.88,11714.0,412.8913,413.0497,412.4854,412.6636,11714.0
2023-09-13 11:30:00,416.87,416.93,416.56,416.8,5716.0,412.6537,412.7131,412.3469,412.5844,5716.0
2023-09-13 11:35:00,416.87,417.11,416.77,416.93,7498.0,412.6537,412.8913,412.5547,412.7131,7498.0
2023-09-13 11:40:00,416.92,417.17,416.83,417.13,10549.0,412.7032,412.9507,412.6141,412.9111,10549.0
2023-09-13 11:45:00,417.21,417.45,417.18,417.21,3347.0,412.9903,413.2279,412.9606,412.9903,3347.0
2023-09-13 11:50:00,417.13,417.21,416.56,416.57,7479.0,412.9111,412.9903,412.3469,412.3568,7479.0
2023-09-13 11:55:00,416.64,416.97,416.54,416.87,12593.0,412.426,412.7527,412.3271,412.6537,12593.0
2023-09-13 12:00:00,416.81,416.95,416.65,416.89,3046.0,412.5943,412.7329,412.4359,412.6735,3046.0
2023-09-13 12:05:00,416.76,417.21,416.76,417.03,5229.0,412.5448,412.9903,412.5448,412.8121,5229.0
2023-09-13 12:10:00,417.03,417.09,416.78,416.8,2825.0,412.8121,412.8715,412.5646,412.5844,2825.0
2023-09-13 12:15:00,416.79,417.21,416.76,417.15,5892.0,412.5745,412.9903,412.5448,412.9309,5892.0
2023-09-13 12:20:00,417.12,417.3,417.09,417.12,5898.0,412.9012,413.0794,412.8715,412.9012,5898.0
2023-09-13 12:25:00,417.05,417.25,416.96,417.04,4110.0,412.8319,413.0299,412.7428,412.822,4110.0
2023-09-13 12:30:00,417.09,417.21,416.96,417.06,4857.0,412.8715,412.9903,412.7428,412.8418,4857.0
2023-09-13 12:35:00,417.01,417.03,416.73,416.79,3498.0,412.7923,412.8121,412.5151,412.5745,3498.0
2023-09-13 12:40:00,416.78,416.91,416.61,416.71,5524.0,412.5646,412.6933,412.3964,412.4953,5524.0
2023-09-13 12:45:00,416.66,416.83,416.52,416.62,17367.0,412.4458,412.6141,412.3073,412.4062,17367.0
2023-09-13 12:50:00,416.68,416.68,416.41,416.49,6931.0,412.4656,412.4656,412.1984,412.2776,6931.0
2023-09-13 12:55:00,416.49,416.64,416.35,416.41,15714.0,412.2776,412.426,412.139,412.1984,15714.0
2023-09-13 13:00:00,416.45,416.64,416.37,416.5,11424.0,412.238,412.426,412.1588,412.2875,11424.0
2023-09-13 13:05:00,416.5,416.71,416.47,416.63,11335.0,412.2875,412.4953,412.2578,412.4161,11335.0
2023-09-13 13:10:00,416.72,417.22,416.56,417.22,3228.0,412.5052,413.0002,412.3469,413.0002,3228.0
2023-09-13 13:15:00,417.22,417.36,416.65,416.81,6669.0,413.0002,413.1388,412.4359,412.5943,6669.0
2023-09-13 13:20:00,416.82,416.89,416.74,416.88,4158.0,412.6042,412.6735,412.525,412.6636,4158.0
2023-09-13 13:25:00,416.88,417.12,416.73,417.04,4835.0,412.6636,412.9012,412.5151,412.822,4835.0
2023-09-13 13:30:00,417.09,417.32,416.83,417.32,4323.0,412.8715,413.0992,412.6141,413.0992,4323.0
2023-09-13 13:35:00,417.31,417.42,417.05,417.2,13067.0,413.0893,413.1982,412.8319,412.9804,13067.0
2023-09-13 13:40:00,417.2,417.22,417.01,417.16,5790.0,412.9804,413.0002,412.7923,412.9408,5790.0
2023-09-13 13:45:00,417.14,417.16,416.62,416.73,9946.0,412.921,412.9408,412.4062,412.5151,9946.0
2023-09-13 13:50:00,416.72,416.88,416.6,416.83,12502.0,412.5052,412.6636,412.3865,412.6141,12502.0
2023-09-13 13:55:00,416.75,416.95,416.66,416.93,4955.0,412.5349,412.7329,412.4458,412.7131,4955.0
2023-09-13 14:00:00,416.94,416.99,416.54,416.54,6315.0,412.723,412.7725,412.3271,412.3271,6315.0
2023-09-13 14:05:00,416.52,417.03,416.41,417.02,13342.0,412.3073,412.8121,412.1984,412.8022,13342.0
2023-09-13 14:10:00,417.0,417.2,416.96,416.99,4441.0,412.7824,412.9804,412.7428,412.7725,4441.0
2023-09-13 14:15:00,416.94,416.94,416.57,416.62,5485.0,412.723,412.723,412.3568,412.4062,5485.0
2023-09-13 14:20:00,416.68,416.72,416.58,416.71,4803.0,412.4656,412.5052,412.3667,412.4953,4803.0
2023-09-13 14:25:00,416.76,416.77,416.54,416.64,8184.0,412.5448,412.5547,412.3271,412.426,8184.0
2023-09-13 14:30:00,416.64,416.65,416.31,416.38,10531.0,412.426,412.4359,412.0994,412.1687,10531.0
2023-09-13 14:35:00,416.36,416.62,416.28,416.51,12832.0,412.1489,412.4062,412.0697,412.2974,12832.0
2023-09-13 14:40:00,416.55,416.56,416.25,416.29,9511.0,412.337,412.3469,412.04,412.0796,9511.0
2023-09-13 14:45:00,416.29,416.35,416.09,416.09,12723.0,412.0796,412.139,411.8816,411.8816,12723.0
2023-09-13 14:50:00,416.06,416.11,415.4,415.45,11552.0,411.8519,411.9014,411.1986,411.2481,11552.0
2023-09-13 14:55:00,415.3,416.03,415.02,415.87,16069.0,411.0996,411.8222,410.8224,411.6638,16069.0
2023-09-13 15:00:00,415.83,416.1,415.68,415.69,30633.0,411.6242,411.8915,411.4758,411.4857,30633.0
2023-09-13 15:05:00,415.49,415.75,415.39,415.44,6210.0,411.2877,411.545,411.1887,411.2382,6210.0
2023-09-13 15:10:00,415.43,415.64,415.19,415.19,7713.0,411.2283,411.4362,410.9907,410.9907,7713.0
2023-09-13 15:15:00,415.25,415.66,415.21,415.63,6559.0,411.0501,411.456,411.0105,411.4263,6559.0
2023-09-13 15:20:00,415.72,415.95,415.65,415.94,12704.0,411.5154,411.743,411.4461,411.7331,12704.0
2023-09-13 15:25:00,415.95,416.05,415.83,415.9,7299.0,411.743,411.842,411.6242,411.6935,7299.0
2023-09-13 15:30:00,415.9,416.45,415.9,416.37,12733.0,411.6935,412.238,411.6935,412.1588,12733.0
2023-09-13 15:35:00,416.42,416.42,416.13,416.13,10006.0,412.2083,412.2083,411.9212,411.9212,10006.0
2023-09-13 15:40:00,416.16,416.35,416.01,416.19,25139.0,411.9509,412.139,411.8024,411.9806,25139.0
2023-09-13 15:45:00,416.1,416.1,415.82,415.84,12443.0,411.8915,411.8915,411.6143,411.6341,12443.0
2023-09-13 15:50:00,415.81,416.26,415.4,416.24,38336.0,411.6044,412.0499,411.1986,412.0301,38336.0
2023-09-13 15:55:00,416.21,416.66,416.13,416.27,91058.0,412.0004,412.4458,411.9212,412.0598,91058.0
2023-09-14 09:30:00,418.3,418.6,410.07,410.56,176143.0,414.0693,414.3662,405.9225,406.4075,176143.0
2023-09-14 09:35:00,410.26,411.67,407.78,410.65,158860.0,406.1106,407.5063,403.6557,406.4966,158860.0
2023-09-14 09:40:00,410.7,412.68,409.61,412.42,68196.0,406.5461,408.5061,405.4671,408.2487,68196.0
2023-09-14 09:45:00,412.21,414.41,412.02,413.82,57098.0,408.0409,410.2186,407.8528,409.6346,57098.0
2023-09-14 09:50:00,413.99,414.71,411.64,411.82,24106.0,409.8028,410.5156,407.4766,407.6548,24106.0
2023-09-14 09:55:00,412.05,412.66,411.53,412.66,30993.0,407.8825,408.4863,407.3677,408.4863,30993.0
2023-09-14 10:00:00,412.66,413.44,412.02,413.34,15765.0,408.4863,409.2584,407.8528,409.1594,15765.0
2023-09-14 10:05:00,413.23,413.92,412.92,413.88,25553.0,409.0505,409.7336,408.7437,409.694,25553.0
2023-09-14 10:10:00,413.81,414.09,411.94,411.94,18130.0,409.6247,409.9018,407.7736,407.7736,18130.0
2023-09-14 10:15:00,411.83,412.9,411.75,412.44,32754.0,407.6647,408.7239,407.5855,408.2685,32754.0
2023-09-14 10:20:00,412.38,412.87,412.07,412.15,16355.0,408.2091,408.6942,407.9023,407.9815,16355.0
2023-09-14 10:25:00,412.08,412.08,411.35,411.72,10154.0,407.9122,407.9122,407.1896,407.5558,10154.0
2023-09-14 10:30:00,411.72,412.01,411.21,411.34,13698.0,407.5558,407.8429,407.051,407.1797,13698.0
2023-09-14 10:35:00,411.41,411.42,410.51,410.67,25037.0,407.2489,407.2588,406.358,406.5164,25037.0
2023-09-14 10:40:00,410.66,410.88,410.27,410.56,19682.0,406.5065,406.7243,406.1205,406.4075,19682.0
2023-09-14 10:45:00,410.66,411.64,410.61,411.63,15719.0,406.5065,407.4766,406.457,407.4667,15719.0
2023-09-14 10:50:00,411.6,412.34,411.59,412.0,16432.0,407.437,408.1695,407.4271,407.833,16432.0
2023-09-14 10:55:00,412.0,413.06,411.97,412.72,18470.0,407.833,408.8823,407.8033,408.5457,18470.0
2023-09-14 11:00:00,412.89,413.31,412.84,412.95,7080.0,408.714,409.1297,408.6645,408.7734,7080.0
2023-09-14 11:05:00,412.9,412.93,412.44,412.88,10454.0,408.7239,408.7536,408.2685,408.7041,10454.0
2023-09-14 11:10:00,412.88,412.94,412.45,412.52,15821.0,408.7041,408.7635,408.2784,408.3477,15821.0
2023-09-14 11:15:00,412.52,412.94,412.38,412.93,29393.0,408.3477,408.7635,408.2091,408.7536,29393.0
2023-09-14 11:20:00,412.93,413.39,412.88,413.27,16778.0,408.7536,409.2089,408.7041,409.0901,16778.0
2023-09-14 11:25:00,413.25,413.55,413.15,413.39,8733.0,409.0703,409.3673,408.9713,409.2089,8733.0
2023-09-14 11:30:00,413.38,413.81,413.28,413.28,18426.0,409.199,409.6247,409.1,409.1,18426.0
2023-09-14 11:35:00,413.29,413.94,413.29,413.94,14039.0,409.1099,409.7534,409.1099,409.7534,14039.0
2023-09-14 11:40:00,413.94,414.4,413.78,414.4,9864.0,409.7534,410.2087,409.595,410.2087,9864.0
2023-09-14 11:45:00,414.48,414.81,414.3,414.48,22072.0,410.2879,410.6146,410.1097,410.2879,22072.0
2023-09-14 11:50:00,414.53,414.77,414.38,414.51,14329.0,410.3374,410.575,410.1889,410.3176,14329.0
2023-09-14 11:55:00,414.57,414.89,414.29,414.46,13854.0,410.377,410.6937,410.0998,410.2681,13854.0
2023-09-14 12:00:00,414.46,414.46,414.01,414.36,5867.0,410.2681,410.2681,409.8226,410.1691,5867.0
2023-09-14 12:05:00,414.38,414.68,414.29,414.49,9330.0,410.1889,410.4859,410.0998,410.2978,9330.0
2023-09-14 12:10:00,414.42,414.69,414.33,414.61,5801.0,410.2285,410.4958,410.1394,410.4166,5801.0
2023-09-14 12:15:00,414.66,415.27,414.66,415.15,6439.0,410.4661,411.0699,410.4661,410.9511,6439.0
2023-09-14 12:20:00,415.13,415.25,414.88,414.98,9610.0,410.9313,411.0501,410.6838,410.7828,9610.0
2023-09-14 12:25:00,414.94,415.02,414.46,414.74,39491.0,410.7432,410.8224,410.2681,410.5453,39491.0
2023-09-14 12:30:00,414.79,414.99,414.61,414.62,16472.0,410.5948,410.7927,410.4166,410.4265,16472.0
2023-09-14 12:35:00,414.62,414.62,414.09,414.2,14039.0,410.4265,410.4265,409.9018,410.0107,14039.0
2023-09-14 12:40:00,414.21,414.25,413.89,414.18,15427.0,410.0206,410.0602,409.7039,409.9909,15427.0
2023-09-14 12:45:00,414.18,414.96,414.11,414.62,9472.0,409.9909,410.763,409.9216,410.4265,9472.0
2023-09-14 12:50:00,414.72,414.86,414.45,414.65,14311.0,410.5255,410.6641,410.2582,410.4562,14311.0
2023-09-14 12:55:00,414.61,414.76,414.58,414.66,5674.0,410.4166,410.5651,410.3869,410.4661,5674.0
2023-09-14 13:00:00,414.63,414.63,414.02,414.03,6853.0,410.4364,410.4364,409.8325,409.8424,6853.0
2023-09-14 13:05:00,414.06,414.08,413.91,413.98,12466.0,409.8721,409.8919,409.7237,409.793,12466.0
2023-09-14 13:10:00,413.98,413.98,413.53,413.58,6237.0,409.793,409.793,409.3475,409.397,6237.0
2023-09-14 13:15:00,413.58,413.6,413.16,413.16,5229.0,409.397,409.4168,408.9812,408.9812,5229.0
2023-09-14 13:20:00,413.22,413.54,413.08,413.53,7832.0,409.0406,409.3574,408.9021,409.3475,7832.0
2023-09-14 13:25:00,413.53,413.53,413.23,413.41,6328.0,409.3475,409.3475,409.0505,409.2287,6328.0
2023-09-14 13:30:00,413.49,413.63,413.38,413.6,10585.0,409.3079,409.4465,409.199,409.4168,10585.0
2023-09-14 13:35:00,413.55,413.57,413.28,413.46,14880.0,409.3673,409.3871,409.1,409.2782,14880.0
2023-09-14 13:40:00,413.39,413.44,413.22,413.25,3336.0,409.2089,409.2584,409.0406,409.0703,3336.0
2023-09-14 13:45:00,413.31,413.45,413.02,413.09,5818.0,409.1297,409.2683,408.8427,408.912,5818.0
2023-09-14 13:50:00,413.09,413.09,412.89,412.99,11667.0,408.912,408.912,408.714,408.813,11667.0
2023-09-14 13:55:00,412.98,413.17,412.83,412.84,9095.0,408.8031,408.9911,408.6546,408.6645,9095.0
2023-09-14 14:00:00,412.76,413.05,412.75,412.83,36034.0,408.5853,408.8724,408.5754,408.6546,36034.0
2023-09-14 14:05:00,412.86,412.89,412.6,412.62,23765.0,408.6843,408.714,408.4269,408.4467,23765.0
2023-09-14 14:10:00,412.61,412.67,412.11,412.25,18588.0,408.4368,408.4962,407.9419,408.0804,18588.0
2023-09-14 14:15:00,412.17,412.67,412.16,412.59,17640.0,408.0013,408.4962,407.9914,408.417,17640.0
2023-09-14 14:20:00,412.56,412.64,412.13,412.2,15256.0,408.3873,408.4665,407.9617,408.031,15256.0
2023-09-14 14:25:00,412.2,412.34,412.15,412.29,5542.0,408.031,408.1695,407.9815,408.12,5542.0
2023-09-14 14:30:00,412.33,412.74,412.22,412.72,22495.0,408.1596,408.5655,408.0508,408.5457,22495.0
2023-09-14 14:35:00,412.87,412.87,412.69,412.71,6997.0,408.6942,408.6942,408.516,408.5358,6997.0
2023-09-14 14:40:00,412.75,413.08,412.71,413.0,9755.0,408.5754,408.9021,408.5358,408.8229,9755.0
2023-09-14 14:45:00,413.06,413.35,413.02,413.2,14898.0,408.8823,409.1693,408.8427,409.0208,14898.0
2023-09-14 14:50:00,413.19,413.2,412.97,413.03,9574.0,409.0109,409.0208,408.7932,408.8526,9574.0
2023-09-14 14:55:00,413.07,413.17,412.76,413.1,17521.0,408.8922,408.9911,408.5853,408.9219,17521.0
2023-09-14 15:00:00,413.13,413.45,413.12,413.29,12293.0,408.9515,409.2683,408.9416,409.1099,12293.0
2023-09-14 15:05:00,413.31,413.41,413.16,413.19,9700.0,409.1297,409.2287,408.9812,409.0109,9700.0
2023-09-14 15:10:00,413.23,413.26,413.09,413.19,7207.0,409.0505,409.0802,408.912,409.0109,7207.0
2023-09-14 15:15:00,413.19,413.19,412.92,413.0,11691.0,409.0109,409.0109,408.7437,408.8229,11691.0
2023-09-14 15:20:00,413.0,413.19,413.0,413.05,9735.0,408.8229,409.0109,408.8229,408.8724,9735.0
2023-09-14 15:25:00,413.04,413.14,412.93,412.96,13450.0,408.8625,408.9614,408.7536,408.7833,13450.0
2023-09-14 15:30:00,412.93,413.02,412.71,412.74,25991.0,408.7536,408.8427,408.5358,408.5655,25991.0
2023-09-14 15:35:00,412.71,413.44,412.63,413.38,28581.0,408.5358,409.2584,408.4566,409.199,28581.0
2023-09-14 15:40:00,413.38,413.86,413.38,413.65,35851.0,409.199,409.6742,409.199,409.4663,35851.0
2023-09-14 15:45:00,413.66,413.75,412.91,412.91,53071.0,409.4762,409.5653,408.7338,408.7338,53071.0
2023-09-14 15:50:00,412.99,413.66,412.86,413.04,87539.0,408.813,409.4762,408.6843,408.8625,87539.0
2023-09-14 15:55:00,413.05,413.62,412.73,413.48,177430.0,408.8724,409.4366,408.5556,409.298,177430.0
2023-09-15 09:30:00,411.86,413.82,411.14,413.19,662514.0,407.6944,409.6346,406.9817,409.0109,662514.0
2023-09-15 09:35:00,413.36,413.95,412.55,413.86,33909.0,409.1792,409.7633,408.3774,409.6742,33909.0
2023-09-15 09:40:00,413.66,414.44,413.44,413.44,21692.0,409.4762,410.2483,409.2584,409.2584,21692.0
2023-09-15 09:45:00,413.56,414.15,413.11,413.85,19682.0,409.3772,409.9612,408.9318,409.6643,19682.0
2023-09-15 09:50:00,414.22,416.0,414.0,416.0,26114.0,410.0305,411.7925,409.8127,411.7925,26114.0
2023-09-15 09:55:00,416.01,416.88,415.74,416.72,31367.0,411.8024,412.6636,411.5352,412.5052,31367.0
2023-09-15 10:00:00,416.99,418.3,416.86,417.17,29450.0,412.7725,414.0693,412.6438,412.9507,29450.0
2023-09-15 10:05:00,417.29,417.99,417.03,417.25,19704.0,413.0695,413.7624,412.8121,413.0299,19704.0
2023-09-15 10:10:00,417.25,417.91,416.72,417.24,10211.0,413.0299,413.6832,412.5052,413.02,10211.0
2023-09-15 10:15:00,417.31,417.48,417.01,417.48,9899.0,413.0893,413.2576,412.7923,413.2576,9899.0
2023-09-15 10:20:00,417.52,417.92,417.18,417.18,16237.0,413.2971,413.6931,412.9606,412.9606,16237.0
2023-09-15 10:25:00,417.03,417.03,416.4,416.97,15301.0,412.8121,412.8121,412.1885,412.7527,15301.0
2023-09-15 10:30:00,416.89,416.89,416.18,416.35,11698.0,412.6735,412.6735,411.9707,412.139,11698.0
2023-09-15 10:35:00,416.33,416.52,416.09,416.15,11178.0,412.1192,412.3073,411.8816,411.941,11178.0
2023-09-15 10:40:00,416.13,416.65,416.07,416.14,19732.0,411.9212,412.4359,411.8618,411.9311,19732.0
2023-09-15 10:45:00,416.21,416.54,416.11,416.34,13526.0,412.0004,412.3271,411.9014,412.1291,13526.0
2023-09-15 10:50:00,416.35,416.35,415.83,415.99,6127.0,412.139,412.139,411.6242,411.7826,6127.0
2023-09-15 10:55:00,416.13,416.13,415.56,415.68,6981.0,411.9212,411.9212,411.357,411.4758,6981.0
2023-09-15 11:00:00,415.66,415.8,415.3,415.31,9799.0,411.456,411.5945,411.0996,411.1095,9799.0
2023-09-15 11:05:00,415.38,415.65,415.2,415.61,8233.0,411.1788,411.4461,411.0006,411.4065,8233.0
2023-09-15 11:10:00,415.58,415.89,415.49,415.59,8465.0,411.3768,411.6836,411.2877,411.3867,8465.0
2023-09-15 11:15:00,415.49,415.93,415.41,415.82,5879.0,411.2877,411.7232,411.2085,411.6143,5879.0
2023-09-15 11:20:00,415.82,416.2,415.8,416.15,4038.0,411.6143,411.9905,411.5945,411.941,4038.0
2023-09-15 11:25:00,416.18,416.62,416.18,416.58,10734.0,411.9707,412.4062,411.9707,412.3667,10734.0
2023-09-15 11:30:00,416.63,416.68,416.2,416.48,9440.0,412.4161,412.4656,411.9905,412.2677,9440.0
2023-09-15 11:35:00,416.44,416.66,416.23,416.36,16687.0,412.2281,412.4458,412.0202,412.1489,16687.0
2023-09-15 11:40:00,416.36,416.87,416.35,416.82,19924.0,412.1489,412.6537,412.139,412.6042,19924.0
2023-09-15 11:45:00,416.86,416.86,416.12,416.13,14494.0,412.6438,412.6438,411.9113,411.9212,14494.0
2023-09-15 11:50:00,416.16,416.26,415.92,416.0,6123.0,411.9509,412.0499,411.7133,411.7925,6123.0
2023-09-15 11:55:00,416.0,416.09,415.4,415.74,4212.0,411.7925,411.8816,411.1986,411.5352,4212.0
2023-09-15 12:00:00,415.77,416.27,415.76,416.17,6698.0,411.5648,412.0598,411.5549,411.9608,6698.0
2023-09-15 12:05:00,416.26,416.38,415.94,415.94,9268.0,412.0499,412.1687,411.7331,411.7331,9268.0
2023-09-15 12:10:00,415.92,415.96,415.61,415.76,9841.0,411.7133,411.7529,411.4065,411.5549,9841.0
2023-09-15 12:15:00,415.83,416.17,415.79,416.17,7245.0,411.6242,411.9608,411.5846,411.9608,7245.0
2023-09-15 12:20:00,416.19,416.23,415.99,416.1,3214.0,411.9806,412.0202,411.7826,411.8915,3214.0
2023-09-15 12:25:00,416.1,416.17,415.67,415.89,4410.0,411.8915,411.9608,411.4659,411.6836,4410.0
2023-09-15 12:30:00,415.83,416.42,415.83,416.31,4334.0,411.6242,412.2083,411.6242,412.0994,4334.0
2023-09-15 12:35:00,416.33,416.34,416.06,416.13,5542.0,412.1192,412.1291,411.8519,411.9212,5542.0
2023-09-15 12:40:00,416.13,416.43,416.08,416.24,6929.0,411.9212,412.2182,411.8717,412.0301,6929.0
2023-09-15 12:45:00,416.2,416.27,416.0,416.27,3594.0,411.9905,412.0598,411.7925,412.0598,3594.0
2023-09-15 12:50:00,416.27,416.27,415.98,416.01,3359.0,412.0598,412.0598,411.7727,411.8024,3359.0
2023-09-15 12:55:00,415.97,416.19,415.9,416.19,3256.0,411.7628,411.9806,411.6935,411.9806,3256.0
2023-09-15 13:00:00,416.2,416.2,415.55,415.74,5331.0,411.9905,411.9905,411.3471,411.5352,5331.0
2023-09-15 13:05:00,415.63,415.63,415.42,415.54,2793.0,411.4263,411.4263,411.2184,411.3372,2793.0
2023-09-15 13:10:00,415.42,415.48,415.1,415.34,6399.0,411.2184,411.2778,410.9016,411.1392,6399.0
2023-09-15 13:15:00,415.34,415.36,414.95,414.95,8946.0,411.1392,411.159,410.7531,410.7531,8946.0
2023-09-15 13:20:00,414.94,414.94,414.73,414.84,7910.0,410.7432,410.7432,410.5354,410.6443,7910.0
2023-09-15 13:25:00,414.86,415.23,414.71,414.88,6603.0,410.6641,411.0303,410.5156,410.6838,6603.0
2023-09-15 13:30:00,414.76,415.02,414.37,414.88,6827.0,410.5651,410.8224,410.179,410.6838,6827.0
2023-09-15 13:35:00,414.96,415.63,414.91,415.63,7856.0,410.763,411.4263,410.7135,411.4263,7856.0
2023-09-15 13:40:00,415.67,416.37,415.64,416.07,5857.0,411.4659,412.1588,411.4362,411.8618,5857.0
2023-09-15 13:45:00,416.05,416.36,416.0,416.0,5715.0,411.842,412.1489,411.7925,411.7925,5715.0
2023-09-15 13:50:00,416.02,416.24,415.77,416.01,5391.0,411.8123,412.0301,411.5648,411.8024,5391.0
2023-09-15 13:55:00,416.0,416.0,415.49,415.73,8165.0,411.7925,411.7925,411.2877,411.5253,8165.0
2023-09-15 14:00:00,415.59,415.6,415.07,415.18,8682.0,411.3867,411.3966,410.8719,410.9808,8682.0
2023-09-15 14:05:00,415.18,415.18,414.82,414.93,5409.0,410.9808,410.9808,410.6245,410.7333,5409.0
2023-09-15 14:10:00,414.92,415.26,414.74,414.74,8359.0,410.7234,411.06,410.5453,410.5453,8359.0
2023-09-15 14:15:00,414.73,415.03,414.73,414.81,3080.0,410.5354,410.8323,410.5354,410.6146,3080.0
2023-09-15 14:20:00,414.79,414.94,414.73,414.77,4277.0,410.5948,410.7432,410.5354,410.575,4277.0
2023-09-15 14:25:00,414.73,414.76,414.57,414.65,3610.0,410.5354,410.5651,410.377,410.4562,3610.0
2023-09-15 14:30:00,414.57,414.78,414.52,414.77,5374.0,410.377,410.5849,410.3275,410.575,5374.0
2023-09-15 14:35:00,414.81,414.82,414.63,414.63,3738.0,410.6146,410.6245,410.4364,410.4364,3738.0
2023-09-15 14:40:00,414.6,414.9,414.55,414.61,4641.0,410.4067,410.7036,410.3572,410.4166,4641.0
2023-09-15 14:45:00,414.74,414.9,414.66,414.81,5680.0,410.5453,410.7036,410.4661,410.6146,5680.0
2023-09-15 14:50:00,414.85,414.85,414.55,414.79,5870.0,410.6542,410.6542,410.3572,410.5948,5870.0
2023-09-15 14:55:00,414.79,415.01,414.71,414.94,8195.0,410.5948,410.8125,410.5156,410.7432,8195.0
2023-09-15 15:00:00,414.95,414.95,414.38,414.38,6193.0,410.7531,410.7531,410.1889,410.1889,6193.0
2023-09-15 15:05:00,414.34,414.36,413.98,414.08,5836.0,410.1493,410.1691,409.793,409.8919,5836.0
2023-09-15 15:10:00,414.16,414.24,413.93,414.15,6285.0,409.9711,410.0503,409.7435,409.9612,6285.0
2023-09-15 15:15:00,414.15,414.43,414.06,414.31,7313.0,409.9612,410.2384,409.8721,410.1196,7313.0
2023-09-15 15:20:00,414.26,414.26,413.96,413.98,12902.0,410.0701,410.0701,409.7732,409.793,12902.0
2023-09-15 15:25:00,414.02,414.3,413.87,414.19,9830.0,409.8325,410.1097,409.6841,410.0008,9830.0
2023-09-15 15:30:00,414.24,414.46,414.08,414.13,13326.0,410.0503,410.2681,409.8919,409.9414,13326.0
2023-09-15 15:35:00,414.06,414.33,413.83,413.96,16641.0,409.8721,410.1394,409.6445,409.7732,16641.0
2023-09-15 15:40:00,414.01,414.2,413.79,413.81,23575.0,409.8226,410.0107,409.6049,409.6247,23575.0
2023-09-15 15:45:00,413.79,414.16,413.58,414.01,29575.0,409.6049,409.9711,409.397,409.8226,29575.0
2023-09-15 15:50:00,414.14,414.6,413.74,414.47,40730.0,409.9513,410.4067,409.5554,410.278,40730.0
2023-09-15 15:55:00,414.59,414.64,413.97,414.32,149865.0,410.3968,410.4463,409.7831,410.1295,149865.0
2023-09-18 09:30:00,413.88,414.72,413.03,414.6,38503.0,409.694,410.5255,408.8526,410.4067,38503.0
2023-09-18 09:35:00,414.37,414.96,414.05,414.96,28312.0,410.179,410.763,409.8622,410.763,28312.0
2023-09-18 09:40:00,414.86,415.78,414.72,415.22,18003.0,410.6641,411.5747,410.5255,411.0204,18003.0
2023-09-18 09:45:00,415.22,415.49,414.74,414.91,6773.0,411.0204,411.2877,410.5453,410.7135,6773.0
2023-09-18 09:50:00,414.78,415.87,414.78,415.5,10218.0,410.5849,411.6638,410.5849,411.2976,10218.0
2023-09-18 09:55:00,415.47,415.49,414.75,415.17,11800.0,411.2679,411.2877,410.5552,410.9709,11800.0
2023-09-18 10:00:00,415.04,415.53,414.9,415.32,26032.0,410.8422,411.3273,410.7036,411.1194,26032.0
2023-09-18 10:05:00,415.31,415.41,414.76,414.95,22023.0,411.1095,411.2085,410.5651,410.7531,22023.0
2023-09-18 10:10:00,414.91,415.14,414.28,414.33,17011.0,410.7135,410.9412,410.0899,410.1394,17011.0
2023-09-18 10:15:00,414.31,414.5,414.2,414.22,7783.0,410.1196,410.3077,410.0107,410.0305,7783.0
2023-09-18 10:20:00,414.25,414.92,414.17,414.61,58520.0,410.0602,410.7234,409.981,410.4166,58520.0
2023-09-18 10:25:00,414.69,414.94,414.25,414.44,16708.0,410.4958,410.7432,410.0602,410.2483,16708.0
2023-09-18 10:30:00,414.39,415.05,414.38,414.99,19461.0,410.1988,410.8521,410.1889,410.7927,19461.0
2023-09-18 10:35:00,415.0,415.42,415.0,415.38,21332.0,410.8026,411.2184,410.8026,411.1788,21332.0
2023-09-18 10:40:00,415.38,415.38,414.91,415.15,11178.0,411.1788,411.1788,410.7135,410.9511,11178.0
2023-09-18 10:45:00,415.2,415.62,415.15,415.56,8322.0,411.0006,411.4164,410.9511,411.357,8322.0
2023-09-18 10:50:00,415.48,415.78,415.39,415.63,5888.0,411.2778,411.5747,411.1887,411.4263,5888.0
2023-09-18 10:55:00,415.65,416.0,415.65,415.84,13381.0,411.4461,411.7925,411.4461,411.6341,13381.0
2023-09-18 11:00:00,415.8,416.2,415.5,416.14,11297.0,411.5945,411.9905,411.2976,411.9311,11297.0
2023-09-18 11:05:00,416.27,416.36,415.77,415.94,8878.0,412.0598,412.1489,411.5648,411.7331,8878.0
2023-09-18 11:10:00,415.95,416.14,415.83,415.94,3795.0,411.743,411.9311,411.6242,411.7331,3795.0
2023-09-18 11:15:00,415.93,416.42,415.92,416.28,11269.0,411.7232,412.2083,411.7133,412.0697,11269.0
2023-09-18 11:20:00,416.3,416.71,416.28,416.33,6106.0,412.0895,412.4953,412.0697,412.1192,6106.0
2023-09-18 11:25:00,416.43,416.54,416.28,416.54,6129.0,412.2182,412.3271,412.0697,412.3271,6129.0
2023-09-18 11:30:00,416.54,417.0,416.54,416.78,7257.0,412.3271,412.7824,412.3271,412.5646,7257.0
2023-09-18 11:35:00,416.79,417.02,416.79,416.89,3390.0,412.5745,412.8022,412.5745,412.6735,3390.0
2023-09-18 11:40:00,416.91,417.18,416.86,417.18,4057.0,412.6933,412.9606,412.6438,412.9606,4057.0
2023-09-18 11:45:00,417.11,417.37,417.04,417.28,3978.0,412.8913,413.1487,412.822,413.0596,3978.0
2023-09-18 11:50:00,417.29,417.49,417.28,417.45,5916.0,413.0695,413.2675,413.0596,413.2279,5916.0
2023-09-18 11:55:00,417.49,417.56,417.28,417.43,4676.0,413.2675,413.3367,413.0596,413.2081,4676.0
2023-09-18 12:00:00,417.5,417.52,417.04,417.21,2971.0,413.2773,413.2971,412.822,412.9903,2971.0
2023-09-18 12:05:00,417.21,417.29,416.73,416.82,5210.0,412.9903,413.0695,412.5151,412.6042,5210.0
2023-09-18 12:10:00,416.8,416.81,416.56,416.77,5457.0,412.5844,412.5943,412.3469,412.5547,5457.0
2023-09-18 12:15:00,416.85,417.36,416.85,417.33,3214.0,412.6339,413.1388,412.6339,413.1091,3214.0
2023-09-18 12:20:00,417.35,417.35,417.15,417.21,3133.0,413.1289,413.1289,412.9309,412.9903,3133.0
2023-09-18 12:25:00,417.19,417.36,417.07,417.3,2284.0,412.9705,413.1388,412.8517,413.0794,2284.0
2023-09-18 12:30:00,417.32,417.69,417.31,417.65,4231.0,413.0992,413.4654,413.0893,413.4258,4231.0
2023-09-18 12:35:00,417.66,417.77,417.6,417.72,3669.0,413.4357,413.5446,413.3763,413.4951,3669.0
2023-09-18 12:40:00,417.65,417.7,417.49,417.64,2349.0,413.4258,413.4753,413.2675,413.4159,2349.0
2023-09-18 12:45:00,417.49,417.75,417.49,417.71,3893.0,413.2675,413.5248,413.2675,413.4852,3893.0
2023-09-18 12:50:00,417.75,417.87,417.67,417.87,1750.0,413.5248,413.6436,413.4456,413.6436,1750.0
2023-09-18 12:55:00,417.82,417.89,417.59,417.6,6577.0,413.5941,413.6634,413.3664,413.3763,6577.0
2023-09-18 13:00:00,417.65,417.85,417.44,417.46,7784.0,413.4258,413.6238,413.218,413.2378,7784.0
2023-09-18 13:05:00,417.4,417.46,417.18,417.18,3147.0,413.1784,413.2378,412.9606,412.9606,3147.0
2023-09-18 13:10:00,417.26,417.29,417.05,417.2,7477.0,413.0398,413.0695,412.8319,412.9804,7477.0
2023-09-18 13:15:00,417.18,417.27,417.05,417.07,3764.0,412.9606,413.0497,412.8319,412.8517,3764.0
2023-09-18 13:20:00,417.11,417.29,417.09,417.09,7340.0,412.8913,413.0695,412.8715,412.8715,7340.0
2023-09-18 13:25:00,417.09,417.21,416.85,417.2,7136.0,412.8715,412.9903,412.6339,412.9804,7136.0
2023-09-18 13:30:00,417.26,417.32,417.19,417.22,6096.0,413.0398,413.0992,412.9705,413.0002,6096.0
2023-09-18 13:35:00,417.3,417.4,417.01,417.09,9509.0,413.0794,413.1784,412.7923,412.8715,9509.0
2023-09-18 13:40:00,417.16,417.32,417.01,417.24,7816.0,412.9408,413.0992,412.7923,413.02,7816.0
2023-09-18 13:45:00,417.23,417.25,417.09,417.09,3594.0,413.0101,413.0299,412.8715,412.8715,3594.0
2023-09-18 13:50:00,417.09,417.14,416.99,417.05,8369.0,412.8715,412.921,412.7725,412.8319,8369.0
2023-09-18 13:55:00,417.09,417.18,417.05,417.15,3510.0,412.8715,412.9606,412.8319,412.9309,3510.0
2023-09-18 14:00:00,417.15,417.23,416.67,416.68,13884.0,412.9309,413.0101,412.4557,412.4656,13884.0
2023-09-18 14:05:00,416.72,416.72,416.37,416.61,9459.0,412.5052,412.5052,412.1588,412.3964,9459.0
2023-09-18 14:10:00,416.65,416.85,416.57,416.85,5979.0,412.4359,412.6339,412.3568,412.6339,5979.0
2023-09-18 14:15:00,416.82,417.0,416.79,416.79,5151.0,412.6042,412.7824,412.5745,412.5745,5151.0
2023-09-18 14:20:00,416.8,416.82,416.71,416.81,3374.0,412.5844,412.6042,412.4953,412.5943,3374.0
2023-09-18 14:25:00,416.73,416.73,416.3,416.38,5688.0,412.5151,412.5151,412.0895,412.1687,5688.0
2023-09-18 14:30:00,416.38,416.58,416.37,416.56,4447.0,412.1687,412.3667,412.1588,412.3469,4447.0
2023-09-18 14:35:00,416.59,416.62,416.42,416.42,3734.0,412.3766,412.4062,412.2083,412.2083,3734.0
2023-09-18 14:40:00,416.46,416.53,416.34,416.49,4803.0,412.2479,412.3172,412.1291,412.2776,4803.0
2023-09-18 14:45:00,416.55,416.57,416.4,416.43,3144.0,412.337,412.3568,412.1885,412.2182,3144.0
2023-09-18 14:50:00,416.44,416.54,416.1,416.12,6488.0,412.2281,412.3271,411.8915,411.9113,6488.0
2023-09-18 14:55:00,416.06,416.42,416.06,416.36,11997.0,411.8519,412.2083,411.8519,412.1489,11997.0
2023-09-18 15:00:00,416.31,416.31,415.87,416.03,4834.0,412.0994,412.0994,411.6638,411.8222,4834.0
2023-09-18 15:05:00,415.99,416.2,415.83,416.16,2822.0,411.7826,411.9905,411.6242,411.9509,2822.0
2023-09-18 15:10:00,416.2,416.21,416.02,416.09,5394.0,411.9905,412.0004,411.8123,411.8816,5394.0
2023-09-18 15:15:00,416.16,416.29,416.08,416.1,4276.0,411.9509,412.0796,411.8717,411.8915,4276.0
2023-09-18 15:20:00,416.12,416.27,415.9,415.92,7804.0,411.9113,412.0598,411.6935,411.7133,7804.0
2023-09-18 15:25:00,415.92,416.14,415.91,416.12,4872.0,411.7133,411.9311,411.7034,411.9113,4872.0
2023-09-18 15:30:00,416.09,416.09,415.89,415.9,7422.0,411.8816,411.8816,411.6836,411.6935,7422.0
2023-09-18 15:35:00,415.87,415.95,415.83,415.92,7746.0,411.6638,411.743,411.6242,411.7133,7746.0
2023-09-18 15:40:00,415.89,416.33,415.88,416.17,12201.0,411.6836,412.1192,411.6737,411.9608,12201.0
2023-09-18 15:45:00,416.12,416.62,416.12,416.57,22434.0,411.9113,412.4062,411.9113,412.3568,22434.0
2023-09-18 15:50:00,416.61,416.81,416.55,416.62,32479.0,412.3964,412.5943,412.337,412.4062,32479.0
2023-09-18 15:55:00,416.59,417.23,416.58,417.11,82216.0,412.3766,413.0101,412.3667,412.8913,82216.0
2023-09-19 09:30:00,416.96,417.1,415.28,415.29,35094.0,412.7428,412.8814,411.0798,411.0897,35094.0
2023-09-19 09:35:00,415.5,415.76,415.41,415.42,10330.0,411.2976,411.5549,411.2085,411.2184,10330.0
2023-09-19 09:40:00,415.36,415.46,415.12,415.23,10080.0,411.159,411.258,410.9214,411.0303,10080.0
2023-09-19 09:45:00,415.23,415.62,414.94,415.49,12145.0,411.0303,411.4164,410.7432,411.2877,12145.0
2023-09-19 09:50:00,415.44,415.6,414.87,415.14,9849.0,411.2382,411.3966,410.6739,410.9412,9849.0
2023-09-19 09:55:00,415.1,415.66,414.81,414.99,10806.0,410.9016,411.456,410.6146,410.7927,10806.0
2023-09-19 10:00:00,415.12,415.12,414.46,414.59,8281.0,410.9214,410.9214,410.2681,410.3968,8281.0
2023-09-19 10:05:00,414.43,414.44,413.63,413.63,9338.0,410.2384,410.2483,409.4465,409.4465,9338.0
2023-09-19 10:10:00,413.77,413.79,412.73,412.73,19594.0,409.5851,409.6049,408.5556,408.5556,19594.0
2023-09-19 10:15:00,412.68,412.82,412.03,412.55,17407.0,408.5061,408.6447,407.8627,408.3774,17407.0
2023-09-19 10:20:00,412.55,413.35,412.55,413.13,8978.0,408.3774,409.1693,408.3774,408.9515,8978.0
2023-09-19 10:25:00,413.14,413.57,413.06,413.56,10391.0,408.9614,409.3871,408.8823,409.3772,10391.0
2023-09-19 10:30:00,413.56,413.6,412.81,412.98,8839.0,409.3772,409.4168,408.6348,408.8031,8839.0
2023-09-19 10:35:00,413.03,413.61,413.01,413.03,6511.0,408.8526,409.4267,408.8328,408.8526,6511.0
2023-09-19 10:40:00,412.99,413.07,412.68,412.97,8845.0,408.813,408.8922,408.5061,408.7932,8845.0
2023-09-19 10:45:00,413.07,413.18,412.89,412.99,6331.0,408.8922,409.001,408.714,408.813,6331.0
2023-09-19 10:50:00,412.96,413.19,412.67,413.1,9640.0,408.7833,409.0109,408.4962,408.9219,9640.0
2023-09-19 10:55:00,413.17,413.22,412.94,412.94,5554.0,408.9911,409.0406,408.7635,408.7635,5554.0
2023-09-19 11:00:00,412.88,413.19,412.86,413.01,2675.0,408.7041,409.0109,408.6843,408.8328,2675.0
2023-09-19 11:05:00,413.16,413.17,412.8,413.04,4913.0,408.9812,408.9911,408.6249,408.8625,4913.0
2023-09-19 11:10:00,412.98,413.29,412.86,413.29,6321.0,408.8031,409.1099,408.6843,409.1099,6321.0
2023-09-19 11:15:00,413.26,413.26,412.51,412.55,5024.0,409.0802,409.0802,408.3378,408.3774,5024.0
2023-09-19 11:20:00,412.53,412.75,412.33,412.37,6121.0,408.3576,408.5754,408.1596,408.1992,6121.0
2023-09-19 11:25:00,412.4,412.59,412.32,412.41,5929.0,408.2289,408.417,408.1497,408.2388,5929.0
2023-09-19 11:30:00,412.46,412.46,412.01,412.16,12329.0,408.2883,408.2883,407.8429,407.9914,12329.0
2023-09-19 11:35:00,412.25,412.65,412.24,412.55,5385.0,408.0804,408.4764,408.0705,408.3774,5385.0
2023-09-19 11:40:00,412.61,412.64,412.29,412.29,6408.0,408.4368,408.4665,408.12,408.12,6408.0
2023-09-19 11:45:00,412.35,412.49,412.13,412.4,5247.0,408.1794,408.318,407.9617,408.2289,5247.0
2023-09-19 11:50:00,412.44,412.44,412.15,412.19,6037.0,408.2685,408.2685,407.9815,408.0211,6037.0
2023-09-19 11:55:00,412.19,412.42,412.19,412.3,6607.0,408.0211,408.2487,408.0211,408.1299,6607.0
2023-09-19 12:00:00,412.28,412.36,412.1,412.32,5322.0,408.1101,408.1893,407.932,408.1497,5322.0
2023-09-19 12:05:00,412.41,412.47,411.73,411.75,5685.0,408.2388,408.2982,407.5657,407.5855,5685.0
2023-09-19 12:10:00,411.75,411.91,411.56,411.81,6129.0,407.5855,407.7439,407.3974,407.6449,6129.0
2023-09-19 12:15:00,411.79,412.22,411.78,412.22,4807.0,407.6251,408.0508,407.6152,408.0508,4807.0
2023-09-19 12:20:00,412.13,412.16,411.9,412.02,6142.0,407.9617,407.9914,407.734,407.8528,6142.0
2023-09-19 12:25:00,412.07,412.08,411.88,411.89,3702.0,407.9023,407.9122,407.7142,407.7241,3702.0
2023-09-19 12:30:00,411.81,411.81,411.56,411.64,5649.0,407.6449,407.6449,407.3974,407.4766,5649.0
2023-09-19 12:35:00,411.6,411.61,411.2,411.2,3077.0,407.437,407.4469,407.0411,407.0411,3077.0
2023-09-19 12:40:00,411.37,411.51,411.35,411.42,3015.0,407.2093,407.3479,407.1896,407.2588,3015.0
2023-09-19 12:45:00,411.36,411.5,411.11,411.13,6840.0,407.1994,407.338,406.952,406.9718,6840.0
2023-09-19 12:50:00,411.2,411.36,411.1,411.36,5349.0,407.0411,407.1994,406.9421,407.1994,5349.0
2023-09-19 12:55:00,411.43,411.7,411.33,411.5,4601.0,407.2687,407.536,407.1698,407.338,4601.0
2023-09-19 13:00:00,411.5,411.99,411.5,411.89,5189.0,407.338,407.8231,407.338,407.7241,5189.0
2023-09-19 13:05:00,411.87,411.97,411.77,411.97,5066.0,407.7043,407.8033,407.6053,407.8033,5066.0
2023-09-19 13:10:00,411.95,412.04,411.81,411.83,4708.0,407.7835,407.8726,407.6449,407.6647,4708.0
2023-09-19 13:15:00,412.01,412.3,411.97,412.16,5906.0,407.8429,408.1299,407.8033,407.9914,5906.0
2023-09-19 13:20:00,412.1,412.25,411.88,411.92,4775.0,407.932,408.0804,407.7142,407.7538,4775.0
2023-09-19 13:25:00,411.97,412.06,411.85,411.89,5590.0,407.8033,407.8924,407.6845,407.7241,5590.0
2023-09-19 13:30:00,411.96,412.24,411.96,412.17,400.0,407.7934,408.0705,407.7934,408.0013,400.0
2023-09-19 13:35:00,412.14,412.34,412.03,412.34,3092.0,407.9716,408.1695,407.8627,408.1695,3092.0
2023-09-19 13:40:00,412.34,412.42,412.08,412.12,3969.0,408.1695,408.2487,407.9122,407.9518,3969.0
2023-09-19 13:45:00,412.14,412.69,412.07,412.5,10401.0,407.9716,408.516,407.9023,408.3279,10401.0
2023-09-19 13:50:00,412.49,412.57,412.28,412.57,3281.0,408.318,408.3972,408.1101,408.3972,3281.0
2023-09-19 13:55:00,412.62,412.67,412.33,412.47,4540.0,408.4467,408.4962,408.1596,408.2982,4540.0
2023-09-19 14:00:00,412.55,412.62,412.31,412.51,6116.0,408.3774,408.4467,408.1398,408.3378,6116.0
2023-09-19 14:05:00,412.51,412.55,412.3,412.37,3516.0,408.3378,408.3774,408.1299,408.1992,3516.0
2023-09-19 14:10:00,412.47,412.47,412.11,412.34,4915.0,408.2982,408.2982,407.9419,408.1695,4915.0
2023-09-19 14:15:00,412.3,412.31,412.12,412.3,4500.0,408.1299,408.1398,407.9518,408.1299,4500.0
2023-09-19 14:20:00,412.36,412.43,412.23,412.3,3989.0,408.1893,408.2586,408.0607,408.1299,3989.0
2023-09-19 14:25:00,412.31,412.52,412.27,412.45,3084.0,408.1398,408.3477,408.1002,408.2784,3084.0
2023-09-19 14:30:00,412.44,412.76,412.44,412.76,5842.0,408.2685,408.5853,408.2685,408.5853,5842.0
2023-09-19 14:35:00,412.87,413.61,412.87,413.25,8694.0,408.6942,409.4267,408.6942,409.0703,8694.0
2023-09-19 14:40:00,413.24,413.34,413.11,413.27,3641.0,409.0604,409.1594,408.9318,409.0901,3641.0
2023-09-19 14:45:00,413.25,413.41,413.11,413.23,5049.0,409.0703,409.2287,408.9318,409.0505,5049.0
2023-09-19 14:50:00,413.35,413.36,412.77,412.83,6466.0,409.1693,409.1792,408.5952,408.6546,6466.0
2023-09-19 14:55:00,412.94,412.98,412.66,412.66,9104.0,408.7635,408.8031,408.4863,408.4863,9104.0
2023-09-19 15:00:00,412.54,412.54,412.31,412.44,12940.0,408.3675,408.3675,408.1398,408.2685,12940.0
2023-09-19 15:05:00,412.45,412.55,412.32,412.55,6319.0,408.2784,408.3774,408.1497,408.3774,6319.0
2023-09-19 15:10:00,412.55,412.62,412.29,412.45,2550.0,408.3774,408.4467,408.12,408.2784,2550.0
2023-09-19 15:15:00,412.44,412.57,412.34,412.34,6522.0,408.2685,408.3972,408.1695,408.1695,6522.0
2023-09-19 15:20:00,412.42,412.81,412.35,412.75,8223.0,408.2487,408.6348,408.1794,408.5754,8223.0
2023-09-19 15:25:00,412.87,413.04,412.75,412.97,9312.0,408.6942,408.8625,408.5754,408.7932,9312.0
2023-09-19 15:30:00,413.04,413.12,412.81,413.12,7618.0,408.8625,408.9416,408.6348,408.9416,7618.0
2023-09-19 15:35:00,413.13,413.46,413.04,413.45,9207.0,408.9515,409.2782,408.8625,409.2683,9207.0
2023-09-19 15:40:00,413.44,413.6,413.35,413.59,10961.0,409.2584,409.4168,409.1693,409.4069,10961.0
2023-09-19 15:45:00,413.61,413.9,413.61,413.73,17087.0,409.4267,409.7138,409.4267,409.5455,17087.0
2023-09-19 15:50:00,413.75,413.86,413.4,413.61,31685.0,409.5653,409.6742,409.2188,409.4267,31685.0
2023-09-19 15:55:00,413.63,413.8,413.21,413.53,93695.0,409.4465,409.6148,409.0307,409.3475,93695.0
2023-09-20 09:30:00,413.77,414.33,412.3,412.88,44220.0,409.5851,410.1394,408.1299,408.7041,44220.0
2023-09-20 09:35:00,413.25,414.16,413.05,413.72,14743.0,409.0703,409.9711,408.8724,409.5356,14743.0
2023-09-20 09:40:00,413.73,413.83,413.02,413.44,13695.0,409.5455,409.6445,408.8427,409.2584,13695.0
2023-09-20 09:45:00,413.6,414.76,413.5,414.43,6934.0,409.4168,410.5651,409.3178,410.2384,6934.0
2023-09-20 09:50:00,414.46,414.53,414.0,414.47,6972.0,410.2681,410.3374,409.8127,410.278,6972.0
2023-09-20 09:55:00,414.76,415.06,414.63,414.75,6975.0,410.5651,410.862,410.4364,410.5552,6975.0
2023-09-20 10:00:00,414.69,415.17,414.69,415.15,3378.0,410.4958,410.9709,410.4958,410.9511,3378.0
2023-09-20 10:05:00,415.13,415.81,415.08,415.54,8349.0,410.9313,411.6044,410.8818,411.3372,8349.0
2023-09-20 10:10:00,415.6,415.69,414.85,414.91,4738.0,411.3966,411.4857,410.6542,410.7135,4738.0
2023-09-20 10:15:00,414.91,414.96,414.61,414.68,6599.0,410.7135,410.763,410.4166,410.4859,6599.0
2023-09-20 10:20:00,414.61,414.73,414.33,414.73,3094.0,410.4166,410.5354,410.1394,410.5354,3094.0
2023-09-20 10:25:00,414.82,414.84,414.66,414.76,4461.0,410.6245,410.6443,410.4661,410.5651,4461.0
2023-09-20 10:30:00,414.75,415.28,414.74,415.19,8456.0,410.5552,411.0798,410.5453,410.9907,8456.0
2023-09-20 10:35:00,415.14,415.15,414.62,414.62,6372.0,410.9412,410.9511,410.4265,410.4265,6372.0
2023-09-20 10:40:00,414.6,414.82,414.53,414.72,3346.0,410.4067,410.6245,410.3374,410.5255,3346.0
2023-09-20 10:45:00,414.74,415.25,414.74,415.04,6277.0,410.5453,411.0501,410.5453,410.8422,6277.0
2023-09-20 10:50:00,414.97,415.12,414.77,414.87,1622.0,410.7729,410.9214,410.575,410.6739,1622.0
2023-09-20 10:55:00,415.02,415.09,414.75,415.0,3849.0,410.8224,410.8917,410.5552,410.8026,3849.0
2023-09-20 11:00:00,415.01,415.51,414.99,415.18,6444.0,410.8125,411.3075,410.7927,410.9808,6444.0
2023-09-20 11:05:00,415.15,415.61,414.94,415.55,5973.0,410.9511,411.4065,410.7432,411.3471,5973.0
2023-09-20 11:10:00,415.53,415.65,415.34,415.52,6744.0,411.3273,411.4461,411.1392,411.3174,6744.0
2023-09-20 11:15:00,415.47,415.79,415.46,415.52,4995.0,411.2679,411.5846,411.258,411.3174,4995.0
2023-09-20 11:20:00,415.55,415.85,415.46,415.47,4718.0,411.3471,411.644,411.258,411.2679,4718.0
2023-09-20 11:25:00,415.46,415.72,415.3,415.68,4955.0,411.258,411.5154,411.0996,411.4758,4955.0
2023-09-20 11:30:00,415.6,415.79,415.3,415.35,3428.0,411.3966,411.5846,411.0996,411.1491,3428.0
2023-09-20 11:35:00,415.32,415.33,414.7,414.7,5106.0,411.1194,411.1293,410.5057,410.5057,5106.0
2023-09-20 11:40:00,414.62,414.63,413.87,413.87,8419.0,410.4265,410.4364,409.6841,409.6841,8419.0
2023-09-20 11:45:00,413.72,414.41,413.65,414.4,7661.0,409.5356,410.2186,409.4663,410.2087,7661.0
2023-09-20 11:50:00,414.37,414.38,413.62,413.73,6705.0,410.179,410.1889,409.4366,409.5455,6705.0
2023-09-20 11:55:00,413.69,413.83,413.61,413.81,5653.0,409.5059,409.6445,409.4267,409.6247,5653.0
2023-09-20 12:00:00,413.79,414.01,413.72,413.72,3601.0,409.6049,409.8226,409.5356,409.5356,3601.0
2023-09-20 12:05:00,413.84,413.91,413.68,413.89,2324.0,409.6544,409.7237,409.496,409.7039,2324.0
2023-09-20 12:10:00,413.84,414.36,413.84,414.28,3404.0,409.6544,410.1691,409.6544,410.0899,3404.0
2023-09-20 12:15:00,414.22,414.38,414.14,414.14,1722.0,410.0305,410.1889,409.9513,409.9513,1722.0
2023-09-20 12:20:00,414.07,414.07,413.94,414.05,1602.0,409.882,409.882,409.7534,409.8622,1602.0
2023-09-20 12:25:00,413.79,413.98,413.62,413.97,4594.0,409.6049,409.793,409.4366,409.7831,4594.0
2023-09-20 12:30:00,414.03,414.22,414.03,414.04,2089.0,409.8424,410.0305,409.8424,409.8523,2089.0
2023-09-20 12:35:00,414.12,414.13,413.75,413.96,10171.0,409.9315,409.9414,409.5653,409.7732,10171.0
2023-09-20 12:40:00,413.95,413.99,413.75,413.75,2276.0,409.7633,409.8028,409.5653,409.5653,2276.0
2023-09-20 12:45:00,413.74,414.06,413.66,413.86,4467.0,409.5554,409.8721,409.4762,409.6742,4467.0
2023-09-20 12:50:00,413.86,414.07,413.86,413.88,4690.0,409.6742,409.882,409.6742,409.694,4690.0
2023-09-20 12:55:00,413.94,414.03,413.88,413.9,4220.0,409.7534,409.8424,409.694,409.7138,4220.0
2023-09-20 13:00:00,413.82,413.87,413.61,413.77,4345.0,409.6346,409.6841,409.4267,409.5851,4345.0
2023-09-20 13:05:00,413.66,414.22,413.65,414.04,3807.0,409.4762,410.0305,409.4663,409.8523,3807.0
2023-09-20 13:10:00,413.93,413.97,413.7,413.84,2316.0,409.7435,409.7831,409.5158,409.6544,2316.0
2023-09-20 13:15:00,413.76,413.96,413.65,413.92,3340.0,409.5752,409.7732,409.4663,409.7336,3340.0
2023-09-20 13:20:00,413.98,413.99,413.52,413.81,8418.0,409.793,409.8028,409.3376,409.6247,8418.0
2023-09-20 13:25:00,413.84,413.86,413.76,413.76,4132.0,409.6544,409.6742,409.5752,409.5752,4132.0
2023-09-20 13:30:00,413.7,413.94,413.58,413.83,2839.0,409.5158,409.7534,409.397,409.6445,2839.0
2023-09-20 13:35:00,413.93,413.93,413.66,413.71,2140.0,409.7435,409.7435,409.4762,409.5257,2140.0
2023-09-20 13:40:00,413.65,413.66,413.29,413.42,3789.0,409.4663,409.4762,409.1099,409.2386,3789.0
2023-09-20 13:45:00,413.52,413.54,413.36,413.53,2093.0,409.3376,409.3574,409.1792,409.3475,2093.0
2023-09-20 13:50:00,413.5,413.9,413.5,413.9,2556.0,409.3178,409.7138,409.3178,409.7138,2556.0
2023-09-20 13:55:00,413.93,413.93,413.72,413.92,1000.0,409.7435,409.7435,409.5356,409.7336,1000.0
2023-09-20 14:00:00,413.79,413.79,412.35,412.43,9560.0,409.6049,409.6049,408.1794,408.2586,9560.0
2023-09-20 14:05:00,412.15,412.66,411.92,412.08,7783.0,407.9815,408.4863,407.7538,407.9122,7783.0
2023-09-20 14:10:00,412.0,412.82,411.94,412.56,4917.0,407.833,408.6447,407.7736,408.3873,4917.0
2023-09-20 14:15:00,412.37,412.64,412.17,412.36,4737.0,408.1992,408.4665,408.0013,408.1893,4737.0
2023-09-20 14:20:00,412.53,412.94,412.29,412.94,5426.0,408.3576,408.7635,408.12,408.7635,5426.0
2023-09-20 14:25:00,412.91,412.91,412.53,412.55,5870.0,408.7338,408.7338,408.3576,408.3774,5870.0
2023-09-20 14:30:00,412.43,413.31,412.32,412.34,5833.0,408.2586,409.1297,408.1497,408.1695,5833.0
2023-09-20 14:35:00,412.5,413.18,412.5,412.67,5292.0,408.3279,409.001,408.3279,408.4962,5292.0
2023-09-20 14:40:00,412.58,412.78,412.17,412.64,4558.0,408.4071,408.6051,408.0013,408.4665,4558.0
2023-09-20 14:45:00,412.76,412.97,411.8,411.8,5810.0,408.5853,408.7932,407.635,407.635,5810.0
2023-09-20 14:50:00,411.82,412.2,411.5,411.82,8178.0,407.6548,408.031,407.338,407.6548,8178.0
2023-09-20 14:55:00,411.8,412.37,411.58,411.64,5147.0,407.635,408.1992,407.4172,407.4766,5147.0
2023-09-20 15:00:00,411.54,411.92,411.54,411.76,4757.0,407.3776,407.7538,407.3776,407.5954,4757.0
2023-09-20 15:05:00,411.75,411.77,411.09,411.47,5205.0,407.5855,407.6053,406.9322,407.3083,5205.0
2023-09-20 15:10:00,411.31,411.56,411.11,411.25,5603.0,407.15,407.3974,406.952,407.0906,5603.0
2023-09-20 15:15:00,411.41,411.42,411.1,411.29,7540.0,407.2489,407.2588,406.9421,407.1302,7540.0
2023-09-20 15:20:00,411.32,411.88,411.25,411.88,8712.0,407.1599,407.7142,407.0906,407.7142,8712.0
2023-09-20 15:25:00,411.76,412.03,411.62,411.9,8279.0,407.5954,407.8627,407.4568,407.734,8279.0
2023-09-20 15:30:00,411.92,411.99,410.76,410.91,14829.0,407.7538,407.8231,406.6055,406.754,14829.0
2023-09-20 15:35:00,410.85,411.11,410.69,410.71,25034.0,406.6946,406.952,406.5362,406.556,25034.0
2023-09-20 15:40:00,410.75,410.9,410.67,410.74,34224.0,406.5956,406.7441,406.5164,406.5857,34224.0
2023-09-20 15:45:00,410.75,410.75,410.29,410.66,11650.0,406.5956,406.5956,406.1403,406.5065,11650.0
2023-09-20 15:50:00,410.58,410.89,410.4,410.75,26505.0,406.4273,406.7342,406.2492,406.5956,26505.0
2023-09-20 15:55:00,410.69,410.87,410.08,410.53,54820.0,406.5362,406.7144,405.9324,406.3778,54820.0
2023-09-21 09:30:00,408.34,408.77,405.56,406.69,60377.0,404.21,404.6356,401.4581,402.5767,60377.0
2023-09-21 09:35:00,406.53,407.52,406.03,406.28,17609.0,402.4183,403.3983,401.9234,402.1708,17609.0
2023-09-21 09:40:00,406.37,406.61,405.84,406.4,15483.0,402.2599,402.4975,401.7353,402.2896,15483.0
2023-09-21 09:45:00,406.4,406.73,405.5,405.8,13954.0,402.2896,402.6163,401.3987,401.6957,13954.0
2023-09-21 09:50:00,405.88,406.65,405.51,405.97,18358.0,401.7749,402.5371,401.4086,401.864,18358.0
2023-09-21 09:55:00,405.92,405.92,404.65,404.65,18356.0,401.8145,401.8145,400.5573,400.5573,18356.0
2023-09-21 10:00:00,404.68,405.51,404.68,405.05,8094.0,400.587,401.4086,400.587,400.9533,8094.0
2023-09-21 10:05:00,405.04,405.7,404.77,405.53,11477.0,400.9434,401.5967,400.6761,401.4284,11477.0
2023-09-21 10:10:00,405.64,406.14,405.33,406.06,8192.0,401.5373,402.0322,401.2304,401.9531,8192.0
2023-09-21 10:15:00,406.07,406.17,405.81,405.85,5877.0,401.963,402.0619,401.7056,401.7452,5877.0
2023-09-21 10:20:00,405.74,406.12,405.46,405.64,9206.0,401.6363,402.0124,401.3591,401.5373,9206.0
2023-09-21 10:25:00,405.45,405.61,404.73,404.88,8988.0,401.3492,401.5076,400.6365,400.785,8988.0
2023-09-21 10:30:00,404.8,405.06,404.5,404.85,11277.0,400.7058,400.9632,400.4088,400.7553,11277.0
2023-09-21 10:35:00,404.8,405.22,404.8,405.12,8592.0,400.7058,401.1216,400.7058,401.0226,8592.0
2023-09-21 10:40:00,405.06,405.32,404.97,405.26,8466.0,400.9632,401.2205,400.8741,401.1611,8466.0
2023-09-21 10:45:00,405.25,405.25,404.34,404.35,7007.0,401.1512,401.1512,400.2505,400.2603,7007.0
2023-09-21 10:50:00,404.35,404.5,403.6,403.65,12348.0,400.2603,400.4088,399.5179,399.5674,12348.0
2023-09-21 10:55:00,403.74,403.86,403.5,403.86,8573.0,399.6565,399.7753,399.4189,399.7753,8573.0
2023-09-21 11:00:00,403.94,404.1,403.79,403.92,10150.0,399.8545,400.0129,399.706,399.8347,10150.0
2023-09-21 11:05:00,404.02,404.46,404.0,404.25,10167.0,399.9337,400.3692,399.9139,400.1614,10167.0
2023-09-21 11:10:00,404.31,404.55,403.9,403.92,10666.0,400.2208,400.4583,399.8149,399.8347,10666.0
2023-09-21 11:15:00,403.92,404.22,403.78,404.19,5975.0,399.8347,400.1317,399.6961,400.102,5975.0
2023-09-21 11:20:00,404.15,404.43,403.72,403.82,8805.0,400.0624,400.3395,399.6367,399.7357,8805.0
2023-09-21 11:25:00,403.71,403.8,403.39,403.8,9054.0,399.6268,399.7159,399.3101,399.7159,9054.0
2023-09-21 11:30:00,403.72,404.04,403.58,403.64,22800.0,399.6367,399.9535,399.4981,399.5575,22800.0
2023-09-21 11:35:00,403.71,403.71,403.19,403.41,8999.0,399.6268,399.6268,399.1121,399.3299,8999.0
2023-09-21 11:40:00,403.3,403.42,403.1,403.2,7063.0,399.221,399.3398,399.023,399.122,7063.0
2023-09-21 11:45:00,403.14,403.59,402.87,403.57,13540.0,399.0626,399.508,398.7953,399.4882,13540.0
2023-09-21 11:50:00,403.59,403.86,403.37,403.44,3832.0,399.508,399.7753,399.2903,399.3596,3832.0
2023-09-21 11:55:00,403.34,403.49,402.96,402.97,7354.0,399.2606,399.409,398.8844,398.8943,7354.0
2023-09-21 12:00:00,402.96,402.97,402.25,402.25,9268.0,398.8844,398.8943,398.1816,398.1816,9268.0
2023-09-21 12:05:00,402.3,402.59,402.11,402.4,8430.0,398.2311,398.5182,398.043,398.3301,8430.0
2023-09-21 12:10:00,402.34,402.35,402.1,402.34,5992.0,398.2707,398.2806,398.0331,398.2707,5992.0
2023-09-21 12:15:00,402.23,402.5,402.14,402.36,4990.0,398.1618,398.4291,398.0727,398.2905,4990.0
2023-09-21 12:20:00,402.26,402.6,402.22,402.33,10894.0,398.1915,398.528,398.1519,398.2608,10894.0
2023-09-21 12:25:00,402.26,402.59,402.1,402.48,12336.0,398.1915,398.5182,398.0331,398.4093,12336.0
2023-09-21 12:30:00,402.4,402.95,402.3,402.84,8263.0,398.3301,398.8745,398.2311,398.7656,8263.0
2023-09-21 12:35:00,402.96,402.96,402.44,402.68,14424.0,398.8844,398.8844,398.3697,398.6072,14424.0
2023-09-21 12:40:00,402.77,403.28,402.66,403.15,35787.0,398.6963,399.2012,398.5874,399.0725,35787.0
2023-09-21 12:45:00,403.21,403.52,403.1,403.51,20841.0,399.1319,399.4387,399.023,399.4288,20841.0
2023-09-21 12:50:00,403.47,403.47,402.87,402.87,11574.0,399.3893,399.3893,398.7953,398.7953,11574.0
2023-09-21 12:55:00,402.82,402.96,402.54,402.6,12094.0,398.7458,398.8844,398.4687,398.528,12094.0
2023-09-21 13:00:00,402.55,403.08,402.49,403.02,5602.0,398.4786,399.0032,398.4192,398.9438,5602.0
2023-09-21 13:05:00,403.09,403.21,402.92,402.99,22537.0,399.0131,399.1319,398.8448,398.9141,22537.0
2023-09-21 13:10:00,403.06,403.6,403.05,403.43,22860.0,398.9834,399.5179,398.9735,399.3497,22860.0
2023-09-21 13:15:00,403.42,404.01,403.41,403.83,11211.0,399.3398,399.9238,399.3299,399.7456,11211.0
2023-09-21 13:20:00,403.99,404.27,403.96,404.03,8789.0,399.904,400.1812,399.8743,399.9436,8789.0
2023-09-21 13:25:00,404.12,404.62,404.12,404.62,4957.0,400.0327,400.5276,400.0327,400.5276,4957.0
2023-09-21 13:30:00,404.62,404.68,404.51,404.56,2655.0,400.5276,400.587,400.4187,400.4682,2655.0
2023-09-21 13:35:00,404.59,405.15,404.54,404.81,19932.0,400.4979,401.0523,400.4484,400.7157,19932.0
2023-09-21 13:40:00,404.9,404.9,404.32,404.32,3984.0,400.8048,400.8048,400.2307,400.2307,3984.0
2023-09-21 13:45:00,404.4,405.02,404.31,404.87,11091.0,400.3098,400.9236,400.2208,400.7751,11091.0
2023-09-21 13:50:00,404.87,405.38,404.86,405.37,9534.0,400.7751,401.2799,400.7652,401.27,9534.0
2023-09-21 13:55:00,405.28,405.52,405.13,405.29,33217.0,401.1809,401.4185,401.0325,401.1908,33217.0
2023-09-21 14:00:00,405.29,405.36,404.66,404.76,6811.0,401.1908,401.2601,400.5672,400.6662,6811.0
2023-09-21 14:05:00,404.65,405.09,404.65,404.67,9654.0,400.5573,400.9929,400.5573,400.5771,9654.0
2023-09-21 14:10:00,404.72,404.72,404.4,404.41,10762.0,400.6266,400.6266,400.3098,400.3197,10762.0
2023-09-21 14:15:00,404.44,404.44,404.12,404.33,4462.0,400.3494,400.3494,400.0327,400.2406,4462.0
2023-09-21 14:20:00,404.21,404.56,404.16,404.41,3478.0,400.1218,400.4682,400.0723,400.3197,3478.0
2023-09-21 14:25:00,404.39,404.39,404.03,404.16,7336.0,400.2999,400.2999,399.9436,400.0723,7336.0
2023-09-21 14:30:00,404.05,404.36,403.74,404.29,7860.0,399.9634,400.2702,399.6565,400.201,7860.0
2023-09-21 14:35:00,404.27,405.16,404.16,404.98,48188.0,400.1812,401.0622,400.0723,400.884,48188.0
2023-09-21 14:40:00,405.0,405.09,404.45,404.76,6458.0,400.9038,400.9929,400.3593,400.6662,6458.0
2023-09-21 14:45:00,404.78,404.9,404.59,404.59,5904.0,400.686,400.8048,400.4979,400.4979,5904.0
2023-09-21 14:50:00,404.52,404.61,404.37,404.58,3475.0,400.4286,400.5177,400.2801,400.488,3475.0
2023-09-21 14:55:00,404.48,404.55,404.23,404.53,9074.0,400.389,400.4583,400.1416,400.4385,9074.0
2023-09-21 15:00:00,404.39,404.71,404.3,404.71,10270.0,400.2999,400.6167,400.2109,400.6167,10270.0
2023-09-21 15:05:00,404.72,404.98,404.58,404.94,9605.0,400.6266,400.884,400.488,400.8444,9605.0
2023-09-21 15:10:00,404.97,405.07,404.47,404.74,14734.0,400.8741,400.9731,400.3791,400.6464,14734.0
2023-09-21 15:15:00,404.51,404.93,404.44,404.83,12380.0,400.4187,400.8345,400.3494,400.7355,12380.0
2023-09-21 15:20:00,404.73,404.93,404.47,404.57,9944.0,400.6365,400.8345,400.3791,400.4781,9944.0
2023-09-21 15:25:00,404.57,404.63,404.28,404.34,9428.0,400.4781,400.5375,400.1911,400.2505,9428.0
2023-09-21 15:30:00,404.23,404.29,403.93,404.2,18890.0,400.1416,400.201,399.8446,400.1119,18890.0
2023-09-21 15:35:00,404.22,404.87,404.17,404.46,29407.0,400.1317,400.7751,400.0822,400.3692,29407.0
2023-09-21 15:40:00,404.41,404.53,404.13,404.38,38194.0,400.3197,400.4385,400.0426,400.29,38194.0
2023-09-21 15:45:00,404.29,404.39,403.75,403.78,33228.0,400.201,400.2999,399.6664,399.6961,33228.0
2023-09-21 15:50:00,403.53,403.96,403.34,403.83,56530.0,399.4486,399.8743,399.2606,399.7456,56530.0
2023-09-21 15:55:00,403.9,403.93,403.08,403.23,133610.0,399.8149,399.8446,399.0032,399.1517,133610.0
2023-09-22 09:30:00,404.39,405.0,404.01,404.48,39673.0,400.2999,400.9038,399.9238,400.389,39673.0
2023-09-22 09:35:00,404.44,404.87,403.94,404.49,13606.0,400.3494,400.7751,399.8545,400.3989,13606.0
2023-09-22 09:40:00,404.54,404.54,403.86,404.25,5944.0,400.4484,400.4484,399.7753,400.1614,5944.0
2023-09-22 09:45:00,404.25,404.85,404.09,404.73,12136.0,400.1614,400.7553,400.003,400.6365,12136.0
2023-09-22 09:50:00,404.78,404.78,404.0,404.0,13410.0,400.686,400.686,399.9139,399.9139,13410.0
2023-09-22 09:55:00,403.98,404.22,403.64,404.22,5726.0,399.8941,400.1317,399.5575,400.1317,5726.0
2023-09-22 10:00:00,404.22,404.58,403.95,404.58,11520.0,400.1317,400.488,399.8644,400.488,11520.0
2023-09-22 10:05:00,404.63,405.19,404.62,404.93,6746.0,400.5375,401.0919,400.5276,400.8345,6746.0
2023-09-22 10:10:00,404.86,404.86,404.1,404.18,7722.0,400.7652,400.7652,400.0129,400.0921,7722.0
2023-09-22 10:15:00,404.0,404.4,404.0,404.22,8955.0,399.9139,400.3098,399.9139,400.1317,8955.0
2023-09-22 10:20:00,404.19,404.83,404.12,404.69,8068.0,400.102,400.7355,400.0327,400.5969,8068.0
2023-09-22 10:25:00,404.65,404.86,404.38,404.81,6401.0,400.5573,400.7652,400.29,400.7157,6401.0
2023-09-22 10:30:00,404.84,405.95,404.84,405.95,10427.0,400.7454,401.8442,400.7454,401.8442,10427.0
2023-09-22 10:35:00,405.9,406.5,405.84,406.16,33884.0,401.7947,402.3886,401.7353,402.052,33884.0
2023-09-22 10:40:00,406.2,406.2,405.49,405.66,7618.0,402.0916,402.0916,401.3888,401.5571,7618.0
2023-09-22 10:45:00,405.6,405.62,405.2,405.36,14776.0,401.4977,401.5175,401.1018,401.2601,14776.0
2023-09-22 10:50:00,405.37,406.18,405.35,406.06,10071.0,401.27,402.0718,401.2502,401.9531,10071.0
2023-09-22 10:55:00,406.06,406.54,405.98,406.53,11837.0,401.9531,402.4282,401.8739,402.4183,11837.0
2023-09-22 11:00:00,406.44,406.45,405.76,405.76,6846.0,402.3292,402.3391,401.6561,401.6561,6846.0
2023-09-22 11:05:00,405.76,406.19,405.6,406.06,7156.0,401.6561,402.0817,401.4977,401.9531,7156.0
2023-09-22 11:10:00,405.97,406.17,405.89,406.13,6117.0,401.864,402.0619,401.7848,402.0223,6117.0
2023-09-22 11:15:00,406.13,406.85,406.08,406.17,14333.0,402.0223,402.7351,401.9729,402.0619,14333.0
2023-09-22 11:20:00,406.18,406.62,406.17,406.61,3225.0,402.0718,402.5074,402.0619,402.4975,3225.0
2023-09-22 11:25:00,406.62,406.76,406.53,406.67,6949.0,402.5074,402.646,402.4183,402.5569,6949.0
2023-09-22 11:30:00,406.66,406.67,406.35,406.35,10665.0,402.547,402.5569,402.2401,402.2401,10665.0
2023-09-22 11:35:00,406.5,406.68,406.06,406.56,8427.0,402.3886,402.5668,401.9531,402.448,8427.0
2023-09-22 11:40:00,406.54,406.59,406.3,406.31,8165.0,402.4282,402.4777,402.1906,402.2005,8165.0
2023-09-22 11:45:00,406.23,406.36,405.84,405.93,6998.0,402.1213,402.25,401.7353,401.8244,6998.0
2023-09-22 11:50:00,405.93,405.93,405.43,405.44,5976.0,401.8244,401.8244,401.3294,401.3393,5976.0
2023-09-22 11:55:00,405.5,405.59,405.01,405.2,6999.0,401.3987,401.4878,400.9137,401.1018,6999.0
2023-09-22 12:00:00,405.04,405.2,405.01,405.19,7625.0,400.9434,401.1018,400.9137,401.0919,7625.0
2023-09-22 12:05:00,405.12,405.12,404.83,404.96,9547.0,401.0226,401.0226,400.7355,400.8642,9547.0
2023-09-22 12:10:00,404.94,405.08,404.79,405.0,6280.0,400.8444,400.983,400.6959,400.9038,6280.0
2023-09-22 12:15:00,404.96,405.18,404.74,405.04,8642.0,400.8642,401.082,400.6464,400.9434,8642.0
2023-09-22 12:20:00,405.04,405.26,404.83,404.91,12036.0,400.9434,401.1611,400.7355,400.8147,12036.0
2023-09-22 12:25:00,405.0,405.04,404.81,404.89,13550.0,400.9038,400.9434,400.7157,400.7949,13550.0
2023-09-22 12:30:00,405.0,405.19,404.82,404.82,8580.0,400.9038,401.0919,400.7256,400.7256,8580.0
2023-09-22 12:35:00,405.02,405.4,405.0,405.25,3380.0,400.9236,401.2997,400.9038,401.1512,3380.0
2023-09-22 12:40:00,405.4,405.55,405.27,405.4,3711.0,401.2997,401.4482,401.171,401.2997,3711.0
2023-09-22 12:45:00,405.43,405.46,405.3,405.36,3963.0,401.3294,401.3591,401.2007,401.2601,3963.0
2023-09-22 12:50:00,405.3,405.42,405.2,405.37,7158.0,401.2007,401.3195,401.1018,401.27,7158.0
2023-09-22 12:55:00,405.37,405.53,405.29,405.3,4963.0,401.27,401.4284,401.1908,401.2007,4963.0
2023-09-22 13:00:00,405.22,405.26,405.15,405.16,1851.0,401.1216,401.1611,401.0523,401.0622,1851.0
2023-09-22 13:05:00,405.21,405.29,404.99,405.01,4660.0,401.1117,401.1908,400.8939,400.9137,4660.0
2023-09-22 13:10:00,405.01,405.08,404.83,404.95,5859.0,400.9137,400.983,400.7355,400.8543,5859.0
2023-09-22 13:15:00,404.91,405.0,404.66,404.91,13399.0,400.8147,400.9038,400.5672,400.8147,13399.0
2023-09-22 13:20:00,405.06,405.06,404.21,404.36,6747.0,400.9632,400.9632,400.1218,400.2702,6747.0
2023-09-22 13:25:00,404.37,404.67,404.31,404.67,3704.0,400.2801,400.5771,400.2208,400.5771,3704.0
2023-09-22 13:30:00,404.45,404.53,404.29,404.46,4287.0,400.3593,400.4385,400.201,400.3692,4287.0
2023-09-22 13:35:00,404.47,404.52,403.55,403.69,6639.0,400.3791,400.4286,399.4684,399.607,6639.0
2023-09-22 13:40:00,403.67,403.7,403.32,403.5,5284.0,399.5872,399.6169,399.2408,399.4189,5284.0
2023-09-22 13:45:00,403.43,403.45,403.04,403.04,16594.0,399.3497,399.3695,398.9636,398.9636,16594.0
2023-09-22 13:50:00,403.08,403.8,402.96,403.61,10554.0,399.0032,399.7159,398.8844,399.5278,10554.0
2023-09-22 13:55:00,403.61,403.65,403.45,403.45,3865.0,399.5278,399.5674,399.3695,399.3695,3865.0
2023-09-22 14:00:00,403.48,403.58,403.23,403.36,3975.0,399.3991,399.4981,399.1517,399.2804,3975.0
2023-09-22 14:05:00,403.32,403.5,403.32,403.5,3272.0,399.2408,399.4189,399.2408,399.4189,3272.0
2023-09-22 14:10:00,403.24,403.24,402.77,402.78,12453.0,399.1616,399.1616,398.6963,398.7062,12453.0
2023-09-22 14:15:00,402.78,402.78,402.39,402.51,5793.0,398.7062,398.7062,398.3202,398.439,5793.0
2023-09-22 14:20:00,402.53,402.77,402.46,402.77,7118.0,398.4588,398.6963,398.3895,398.6963,7118.0
2023-09-22 14:25:00,402.91,402.93,402.53,402.63,5080.0,398.8349,398.8547,398.4588,398.5577,5080.0
2023-09-22 14:30:00,402.62,402.79,402.45,402.61,20342.0,398.5478,398.7161,398.3796,398.5379,20342.0
2023-09-22 14:35:00,402.66,402.68,402.26,402.34,7504.0,398.5874,398.6072,398.1915,398.2707,7504.0
2023-09-22 14:40:00,402.25,402.31,401.98,401.99,10204.0,398.1816,398.241,397.9143,397.9242,10204.0
2023-09-22 14:45:00,401.96,402.45,401.92,402.45,6724.0,397.8945,398.3796,397.8549,398.3796,6724.0
2023-09-22 14:50:00,402.54,402.81,402.54,402.81,3293.0,398.4687,398.7359,398.4687,398.7359,3293.0
2023-09-22 14:55:00,402.81,402.81,402.53,402.69,4960.0,398.7359,398.7359,398.4588,398.6171,4960.0
2023-09-22 15:00:00,402.57,403.69,402.57,403.52,6678.0,398.4984,399.607,398.4984,399.4387,6678.0
2023-09-22 15:05:00,403.43,404.32,403.38,404.32,5642.0,399.3497,400.2307,399.3002,400.2307,5642.0
2023-09-22 15:10:00,404.22,404.37,404.13,404.22,3468.0,400.1317,400.2801,400.0426,400.1317,3468.0
2023-09-22 15:15:00,404.22,404.31,404.08,404.15,4079.0,400.1317,400.2208,399.9931,400.0624,4079.0
2023-09-22 15:20:00,404.14,404.55,403.91,404.33,9799.0,400.0525,400.4583,399.8248,400.2406,9799.0
2023-09-22 15:25:00,404.45,404.45,403.88,403.88,6098.0,400.3593,400.3593,399.7951,399.7951,6098.0
2023-09-22 15:30:00,403.84,404.07,403.36,403.36,7243.0,399.7555,399.9832,399.2804,399.2804,7243.0
2023-09-22 15:35:00,403.35,403.64,403.18,403.46,16547.0,399.2705,399.5575,399.1022,399.3794,16547.0
2023-09-22 15:40:00,403.44,403.44,402.27,402.27,12087.0,399.3596,399.3596,398.2014,398.2014,12087.0
2023-09-22 15:45:00,402.21,402.7,401.83,401.98,20485.0,398.142,398.627,397.7658,397.9143,20485.0
2023-09-22 15:50:00,401.89,402.07,401.56,401.82,26726.0,397.8252,398.0034,397.4986,397.7559,26726.0
2023-09-22 15:55:00,401.84,402.42,401.84,402.21,81122.0,397.7757,398.3499,397.7757,398.142,81122.0
2023-09-25 09:30:00,400.6,401.52,400.27,400.56,44796.0,396.5483,397.459,396.2216,396.5087,44796.0
2023-09-25 09:35:00,400.85,401.79,400.79,401.75,9467.0,396.7957,397.7262,396.7364,397.6866,9467.0
2023-09-25 09:40:00,401.78,402.28,401.31,401.31,12127.0,397.7163,398.2113,397.2511,397.2511,12127.0
2023-09-25 09:45:00,401.37,402.15,401.3,401.85,11361.0,397.3105,398.0826,397.2412,397.7856,11361.0
2023-09-25 09:50:00,401.68,401.95,401.5,401.78,11238.0,397.6174,397.8846,397.4392,397.7163,11238.0
2023-09-25 09:55:00,401.77,402.35,401.77,402.19,16411.0,397.7064,398.2806,397.7064,398.1222,16411.0
2023-09-25 10:00:00,402.34,402.35,401.36,401.36,12734.0,398.2707,398.2806,397.3006,397.3006,12734.0
2023-09-25 10:05:00,401.25,401.61,401.04,401.36,5375.0,397.1917,397.5481,396.9838,397.3006,5375.0
2023-09-25 10:10:00,401.45,402.19,401.23,402.19,7443.0,397.3897,398.1222,397.1719,398.1222,7443.0
2023-09-25 10:15:00,402.18,402.47,401.82,401.85,20644.0,398.1123,398.3994,397.7559,397.7856,20644.0
2023-09-25 10:20:00,401.85,402.19,401.67,402.1,6230.0,397.7856,398.1222,397.6075,398.0331,6230.0
2023-09-25 10:25:00,402.17,402.17,401.69,402.05,6445.0,398.1024,398.1024,397.6273,397.9836,6445.0
2023-09-25 10:30:00,401.97,401.98,401.25,401.88,11432.0,397.9044,397.9143,397.1917,397.8153,11432.0
2023-09-25 10:35:00,401.95,402.08,401.56,401.82,4510.0,397.8846,398.0133,397.4986,397.7559,4510.0
2023-09-25 10:40:00,401.79,401.79,401.39,401.52,5936.0,397.7262,397.7262,397.3303,397.459,5936.0
2023-09-25 10:45:00,401.6,401.84,401.38,401.44,6803.0,397.5382,397.7757,397.3204,397.3798,6803.0
2023-09-25 10:50:00,401.44,401.47,400.78,400.81,12847.0,397.3798,397.4095,396.7265,396.7562,12847.0
2023-09-25 10:55:00,400.76,400.9,400.65,400.72,5564.0,396.7067,396.8452,396.5978,396.6671,5564.0
2023-09-25 11:00:00,400.77,400.89,400.6,400.69,4559.0,396.7166,396.8353,396.5483,396.6374,4559.0
2023-09-25 11:05:00,400.66,401.72,400.66,401.72,5514.0,396.6077,397.657,396.6077,397.657,5514.0
2023-09-25 11:10:00,401.73,401.9,401.66,401.81,7221.0,397.6668,397.8351,397.5976,397.746,7221.0
2023-09-25 11:15:00,401.8,402.25,401.79,402.14,28088.0,397.7361,398.1816,397.7262,398.0727,28088.0
2023-09-25 11:20:00,402.14,402.57,402.12,402.47,8610.0,398.0727,398.4984,398.0529,398.3994,8610.0
2023-09-25 11:25:00,402.39,402.5,402.0,402.0,11425.0,398.3202,398.4291,397.9341,397.9341,11425.0
2023-09-25 11:30:00,402.05,402.54,401.99,402.53,16638.0,397.9836,398.4687,397.9242,398.4588,16638.0
2023-09-25 11:35:00,402.44,402.77,402.3,402.3,5660.0,398.3697,398.6963,398.2311,398.2311,5660.0
2023-09-25 11:40:00,402.3,403.06,402.13,403.06,4919.0,398.2311,398.9834,398.0628,398.9834,4919.0
2023-09-25 11:45:00,403.15,403.23,402.93,402.99,9524.0,399.0725,399.1517,398.8547,398.9141,9524.0
2023-09-25 11:50:00,403.01,403.01,402.42,402.42,11927.0,398.9339,398.9339,398.3499,398.3499,11927.0
2023-09-25 11:55:00,402.35,402.5,402.06,402.19,9145.0,398.2806,398.4291,397.9935,398.1222,9145.0
2023-09-25 12:00:00,402.21,402.53,402.18,402.33,6509.0,398.142,398.4588,398.1123,398.2608,6509.0
2023-09-25 12:05:00,402.35,402.44,402.11,402.2,5776.0,398.2806,398.3697,398.043,398.1321,5776.0
2023-09-25 12:10:00,402.12,402.28,402.02,402.05,7732.0,398.0529,398.2113,397.9539,397.9836,7732.0
2023-09-25 12:15:00,402.11,402.39,402.0,402.19,7900.0,398.043,398.3202,397.9341,398.1222,7900.0
2023-09-25 12:20:00,402.21,402.43,402.02,402.4,19165.0,398.142,398.3598,397.9539,398.3301,19165.0
2023-09-25 12:25:00,402.28,402.31,402.1,402.13,2547.0,398.2113,398.241,398.0331,398.0628,2547.0
2023-09-25 12:30:00,402.17,402.17,401.92,402.0,3735.0,398.1024,398.1024,397.8549,397.9341,3735.0
2023-09-25 12:35:00,401.99,402.08,401.62,401.62,11107.0,397.9242,398.0133,397.558,397.558,11107.0
2023-09-25 12:40:00,401.61,401.68,401.36,401.36,2850.0,397.5481,397.6174,397.3006,397.3006,2850.0
2023-09-25 12:45:00,401.4,401.4,401.14,401.32,6340.0,397.3402,397.3402,397.0828,397.261,6340.0
2023-09-25 12:50:00,401.14,401.14,400.35,400.55,4460.0,397.0828,397.0828,396.3008,396.4988,4460.0
2023-09-25 12:55:00,400.66,400.81,400.54,400.55,3597.0,396.6077,396.7562,396.4889,396.4988,3597.0
2023-09-25 13:00:00,400.64,400.65,399.84,399.98,18480.0,396.5879,396.5978,395.796,395.9345,18480.0
2023-09-25 13:05:00,399.98,401.1,399.98,401.04,13184.0,395.9345,397.0432,395.9345,396.9838,13184.0
2023-09-25 13:10:00,401.14,401.53,401.01,401.46,7394.0,397.0828,397.4689,396.9541,397.3996,7394.0
2023-09-25 13:15:00,401.41,401.76,401.32,401.61,8123.0,397.3501,397.6965,397.261,397.5481,8123.0
2023-09-25 13:20:00,401.71,401.81,401.46,401.6,5161.0,397.6471,397.746,397.3996,397.5382,5161.0
2023-09-25 13:25:00,401.58,401.62,400.87,401.13,5737.0,397.5184,397.558,396.8155,397.0729,5737.0
2023-09-25 13:30:00,401.1,401.2,400.86,401.2,8362.0,397.0432,397.1422,396.8056,397.1422,8362.0
2023-09-25 13:35:00,401.2,401.32,401.06,401.32,3731.0,397.1422,397.261,397.0036,397.261,3731.0
2023-09-25 13:40:00,401.23,401.55,401.23,401.45,5806.0,397.1719,397.4887,397.1719,397.3897,5806.0
2023-09-25 13:45:00,401.47,401.67,401.29,401.59,11291.0,397.4095,397.6075,397.2313,397.5283,11291.0
2023-09-25 13:50:00,401.51,401.89,401.51,401.69,4295.0,397.4491,397.8252,397.4491,397.6273,4295.0
2023-09-25 13:55:00,401.71,401.9,401.61,401.79,7630.0,397.6471,397.8351,397.5481,397.7262,7630.0
2023-09-25 14:00:00,401.96,402.35,401.96,402.31,5712.0,397.8945,398.2806,397.8945,398.241,5712.0
2023-09-25 14:05:00,402.37,402.42,401.98,402.04,4883.0,398.3004,398.3499,397.9143,397.9737,4883.0
2023-09-25 14:10:00,401.95,402.1,401.86,401.94,7028.0,397.8846,398.0331,397.7955,397.8747,7028.0
2023-09-25 14:15:00,401.91,402.03,401.81,401.97,3990.0,397.845,397.9638,397.746,397.9044,3990.0
2023-09-25 14:20:00,402.0,402.01,401.56,401.56,7179.0,397.9341,397.944,397.4986,397.4986,7179.0
2023-09-25 14:25:00,401.64,401.98,401.55,401.84,4693.0,397.5778,397.9143,397.4887,397.7757,4693.0
2023-09-25 14:30:00,401.84,402.17,401.58,402.1,7649.0,397.7757,398.1024,397.5184,398.0331,7649.0
2023-09-25 14:35:00,402.17,402.54,402.17,402.35,2389.0,398.1024,398.4687,398.1024,398.2806,2389.0
2023-09-25 14:40:00,402.31,402.54,402.28,402.4,6420.0,398.241,398.4687,398.2113,398.3301,6420.0
2023-09-25 14:45:00,402.34,402.55,401.93,401.95,11097.0,398.2707,398.4786,397.8648,397.8846,11097.0
2023-09-25 14:50:00,401.96,402.44,401.95,402.24,4970.0,397.8945,398.3697,397.8846,398.1717,4970.0
2023-09-25 14:55:00,402.26,402.31,401.99,402.01,4657.0,398.1915,398.241,397.9242,397.944,4657.0
2023-09-25 15:00:00,401.84,401.99,401.24,401.33,5764.0,397.7757,397.9242,397.1818,397.2709,5764.0
2023-09-25 15:05:00,401.33,401.34,401.03,401.04,3495.0,397.2709,397.2808,396.9739,396.9838,3495.0
2023-09-25 15:10:00,400.97,401.16,400.89,401.16,6489.0,396.9145,397.1026,396.8353,397.1026,6489.0
2023-09-25 15:15:00,401.29,402.01,401.26,402.01,9772.0,397.2313,397.944,397.2016,397.944,9772.0
2023-09-25 15:20:00,402.01,402.15,401.69,401.81,10059.0,397.944,398.0826,397.6273,397.746,10059.0
2023-09-25 15:25:00,401.73,401.73,401.38,401.61,9185.0,397.6668,397.6668,397.3204,397.5481,9185.0
2023-09-25 15:30:00,401.68,402.09,401.57,401.94,10171.0,397.6174,398.0232,397.5085,397.8747,10171.0
2023-09-25 15:35:00,401.97,402.21,401.81,402.21,11026.0,397.9044,398.142,397.746,398.142,11026.0
2023-09-25 15:40:00,402.21,402.28,401.97,402.06,18582.0,398.142,398.2113,397.9044,397.9935,18582.0
2023-09-25 15:45:00,402.11,402.51,402.1,402.43,14920.0,398.043,398.439,398.0331,398.3598,14920.0
2023-09-25 15:50:00,402.39,402.6,401.79,402.02,41348.0,398.3202,398.528,397.7262,397.9539,41348.0
2023-09-25 15:55:00,401.94,402.74,401.93,402.73,131950.0,397.8747,398.6666,397.8648,398.6567,131950.0
2023-09-26 09:30:00,400.0,400.85,400.0,400.17,25191.0,395.9543,396.7957,395.9543,396.1226,25191.0
2023-09-26 09:35:00,400.47,400.78,400.14,400.69,8669.0,396.4196,396.7265,396.0929,396.6374,8669.0
2023-09-26 09:40:00,400.62,400.66,399.87,400.0,9357.0,396.5681,396.6077,395.8257,395.9543,9357.0
2023-09-26 09:45:00,400.09,400.09,399.31,399.31,7603.0,396.0434,396.0434,395.2713,395.2713,7603.0
2023-09-26 09:50:00,399.31,399.5,399.06,399.5,9524.0,395.2713,395.4594,395.0239,395.4594,9524.0
2023-09-26 09:55:00,399.51,399.57,399.07,399.18,5275.0,395.4693,395.5287,395.0338,395.1426,5275.0
2023-09-26 10:00:00,399.29,399.66,399.0,399.13,16334.0,395.2515,395.6178,394.9645,395.0931,16334.0
2023-09-26 10:05:00,399.08,399.67,398.88,399.14,26283.0,395.0437,395.6277,394.8457,395.103,26283.0
2023-09-26 10:10:00,399.2,399.29,398.29,398.52,12717.0,395.1624,395.2515,394.2616,394.4893,12717.0
2023-09-26 10:15:00,398.52,398.68,397.82,398.14,14306.0,394.4893,394.6477,393.7964,394.1132,14306.0
2023-09-26 10:20:00,398.08,398.85,398.0,398.36,22768.0,394.0538,394.816,393.9746,394.3309,22768.0
2023-09-26 10:25:00,398.35,398.44,397.85,398.01,11425.0,394.321,394.4101,393.8261,393.9845,11425.0
2023-09-26 10:30:00,397.78,398.02,397.54,397.61,17379.0,393.7568,393.9944,393.5192,393.5885,17379.0
2023-09-26 10:35:00,397.61,397.87,397.35,397.78,7554.0,393.5885,393.8459,393.3311,393.7568,7554.0
2023-09-26 10:40:00,397.63,397.81,397.32,397.52,16600.0,393.6083,393.7865,393.3015,393.4994,16600.0
2023-09-26 10:45:00,397.58,397.92,396.81,396.89,36387.0,393.5588,393.8954,392.7966,392.8758,36387.0
2023-09-26 10:50:00,396.96,397.15,396.8,396.99,7395.0,392.9451,393.1332,392.7867,392.9748,7395.0
2023-09-26 10:55:00,396.94,397.05,396.32,396.85,12344.0,392.9253,393.0342,392.3116,392.8362,12344.0
2023-09-26 11:00:00,396.93,397.3,396.87,397.0,24023.0,392.9154,393.2817,392.856,392.9847,24023.0
2023-09-26 11:05:00,397.0,397.01,396.42,396.54,7330.0,392.9847,392.9946,392.4106,392.5293,7330.0
2023-09-26 11:10:00,396.46,396.47,395.9,395.91,7331.0,392.4502,392.46,391.8958,391.9057,7331.0
2023-09-26 11:15:00,395.87,396.07,395.78,395.94,10399.0,391.8661,392.0641,391.777,391.9354,10399.0
2023-09-26 11:20:00,396.0,396.06,395.4,395.4,5906.0,391.9948,392.0542,391.4009,391.4009,5906.0
2023-09-26 11:25:00,395.49,395.59,394.8,394.8,14954.0,391.49,391.5889,390.8069,390.8069,14954.0
2023-09-26 11:30:00,394.79,395.11,394.58,395.0,13521.0,390.797,391.1138,390.5892,391.0049,13521.0
2023-09-26 11:35:00,394.95,395.08,394.73,394.85,7802.0,390.9554,391.0841,390.7376,390.8564,7802.0
2023-09-26 11:40:00,394.72,394.83,394.42,394.42,12953.0,390.7277,390.8366,390.4308,390.4308,12953.0
2023-09-26 11:45:00,394.37,394.47,394.02,394.12,17748.0,390.3813,390.4803,390.0348,390.1338,17748.0
2023-09-26 11:50:00,394.12,394.35,393.83,393.83,14039.0,390.1338,390.3615,389.8468,389.8468,14039.0
2023-09-26 11:55:00,393.97,394.07,393.61,393.84,9767.0,389.9853,390.0843,389.629,389.8566,9767.0
2023-09-26 12:00:00,393.74,394.11,393.71,393.85,10992.0,389.7577,390.1239,389.728,389.8665,10992.0
2023-09-26 12:05:00,393.86,394.37,393.73,394.32,35202.0,389.8764,390.3813,389.7478,390.3318,35202.0
2023-09-26 12:10:00,394.3,395.22,394.25,395.06,55619.0,390.312,391.2227,390.2625,391.0643,55619.0
2023-09-26 12:15:00,395.22,395.45,394.87,394.87,13560.0,391.2227,391.4504,390.8762,390.8762,13560.0
2023-09-26 12:20:00,394.91,395.37,394.54,395.25,10083.0,390.9158,391.3712,390.5496,391.2524,10083.0
2023-09-26 12:25:00,395.28,395.67,395.19,395.55,10834.0,391.2821,391.6681,391.193,391.5494,10834.0
2023-09-26 12:30:00,395.72,395.73,395.26,395.31,6895.0,391.7176,391.7275,391.2623,391.3118,6895.0
2023-09-26 12:35:00,395.25,395.51,395.25,395.38,3218.0,391.2524,391.5098,391.2524,391.3811,3218.0
2023-09-26 12:40:00,395.39,395.54,395.27,395.29,6974.0,391.391,391.5395,391.2722,391.292,6974.0
2023-09-26 12:45:00,395.35,395.49,395.26,395.36,9388.0,391.3514,391.49,391.2623,391.3613,9388.0
2023-09-26 12:50:00,395.4,395.55,395.32,395.54,5105.0,391.4009,391.5494,391.3217,391.5395,5105.0
2023-09-26 12:55:00,395.44,395.54,395.31,395.31,6372.0,391.4405,391.5395,391.3118,391.3118,6372.0
2023-09-26 13:00:00,395.35,395.41,395.08,395.08,15855.0,391.3514,391.4108,391.0841,391.0841,15855.0
2023-09-26 13:05:00,395.16,395.45,394.73,395.13,20637.0,391.1633,391.4504,390.7376,391.1336,20637.0
2023-09-26 13:10:00,395.19,395.4,395.18,395.22,4402.0,391.193,391.4009,391.1831,391.2227,4402.0
2023-09-26 13:15:00,395.28,395.28,394.54,394.55,7519.0,391.2821,391.2821,390.5496,390.5595,7519.0
2023-09-26 13:20:00,394.63,395.08,394.62,394.86,23094.0,390.6387,391.0841,390.6288,390.8663,23094.0
2023-09-26 13:25:00,394.84,394.91,394.71,394.77,27050.0,390.8465,390.9158,390.7179,390.7772,27050.0
2023-09-26 13:30:00,394.74,395.17,394.74,395.14,148834.0,390.7475,391.1732,390.7475,391.1435,148834.0
2023-09-26 13:35:00,395.02,395.5,394.97,395.35,12909.0,391.0247,391.4999,390.9752,391.3514,12909.0
2023-09-26 13:40:00,395.26,395.95,395.2,395.51,14771.0,391.2623,391.9453,391.2029,391.5098,14771.0
2023-09-26 13:45:00,395.63,396.0,395.5,395.73,6769.0,391.6285,391.9948,391.4999,391.7275,6769.0
2023-09-26 13:50:00,395.63,395.97,395.63,395.97,3328.0,391.6285,391.9651,391.6285,391.9651,3328.0
2023-09-26 13:55:00,395.92,396.28,395.76,396.12,6790.0,391.9156,392.272,391.7572,392.1136,6790.0
2023-09-26 14:00:00,396.05,396.06,395.68,396.04,19028.0,392.0443,392.0542,391.678,392.0344,19028.0
2023-09-26 14:05:00,395.99,396.2,395.79,395.8,11305.0,391.9849,392.1928,391.7869,391.7968,11305.0
2023-09-26 14:10:00,395.79,395.85,395.44,395.72,8921.0,391.7869,391.8463,391.4405,391.7176,8921.0
2023-09-26 14:15:00,395.69,395.98,395.64,395.67,6060.0,391.6879,391.975,391.6384,391.6681,6060.0
2023-09-26 14:20:00,395.64,396.09,395.64,396.09,6197.0,391.6384,392.0839,391.6384,392.0839,6197.0
2023-09-26 14:25:00,396.06,396.22,395.91,396.04,4884.0,392.0542,392.2126,391.9057,392.0344,4884.0
2023-09-26 14:30:00,395.96,396.24,395.77,396.09,8338.0,391.9552,392.2324,391.7671,392.0839,8338.0
2023-09-26 14:35:00,396.12,396.24,396.03,396.24,4547.0,392.1136,392.2324,392.0245,392.2324,4547.0
2023-09-26 14:40:00,396.17,396.17,395.76,395.76,30178.0,392.1631,392.1631,391.7572,391.7572,30178.0
2023-09-26 14:45:00,395.9,395.92,395.6,395.66,5042.0,391.8958,391.9156,391.5988,391.6582,5042.0
2023-09-26 14:50:00,395.72,395.78,395.48,395.62,7809.0,391.7176,391.777,391.4801,391.6186,7809.0
2023-09-26 14:55:00,395.57,395.75,395.28,395.61,143734.0,391.5692,391.7473,391.2821,391.6087,143734.0
2023-09-26 15:00:00,395.72,395.72,395.41,395.5,11015.0,391.7176,391.7176,391.4108,391.4999,11015.0
2023-09-26 15:05:00,395.55,396.01,395.37,395.89,14554.0,391.5494,392.0047,391.3712,391.8859,14554.0
2023-09-26 15:10:00,395.9,396.03,395.41,395.41,11111.0,391.8958,392.0245,391.4108,391.4108,11111.0
2023-09-26 15:15:00,395.41,395.59,395.21,395.21,11960.0,391.4108,391.5889,391.2128,391.2128,11960.0
2023-09-26 15:20:00,395.22,395.62,395.19,395.55,16331.0,391.2227,391.6186,391.193,391.5494,16331.0
2023-09-26 15:25:00,395.51,395.56,395.21,395.46,19763.0,391.5098,391.5593,391.2128,391.4603,19763.0
2023-09-26 15:30:00,395.38,396.02,395.38,395.86,50702.0,391.3811,392.0146,391.3811,391.8562,50702.0
2023-09-26 15:35:00,395.64,396.21,395.57,396.1,42405.0,391.6384,392.2027,391.5692,392.0938,42405.0
2023-09-26 15:40:00,396.11,396.6,395.83,396.52,66252.0,392.1037,392.5887,391.8265,392.5095,66252.0
2023-09-26 15:45:00,396.56,396.67,395.63,395.63,33219.0,392.5491,392.658,391.6285,391.6285,33219.0
2023-09-26 15:50:00,395.52,396.03,395.48,395.51,52157.0,391.5197,392.0245,391.4801,391.5098,52157.0
2023-09-26 15:55:00,395.57,395.78,395.2,395.38,117193.0,391.5692,391.777,391.2029,391.3811,117193.0
2023-09-27 09:30:00,396.21,397.03,394.1,394.36,38001.0,392.2027,393.0144,390.114,390.3714,38001.0
2023-09-27 09:35:00,394.55,395.34,394.53,395.23,13793.0,390.5595,391.3415,390.5397,391.2326,13793.0
2023-09-27 09:40:00,395.24,395.55,395.07,395.36,7689.0,391.2425,391.5494,391.0742,391.3613,7689.0
2023-09-27 09:45:00,395.67,395.79,395.09,395.27,9836.0,391.6681,391.7869,391.094,391.2722,9836.0
2023-09-27 09:50:00,395.18,395.4,395.14,395.28,5051.0,391.1831,391.4009,391.1435,391.2821,5051.0
2023-09-27 09:55:00,395.39,395.46,394.76,395.05,6531.0,391.391,391.4603,390.7673,391.0544,6531.0
2023-09-27 10:00:00,394.95,395.06,394.16,394.54,5828.0,390.9554,391.0643,390.1734,390.5496,5828.0
2023-09-27 10:05:00,394.48,394.55,394.16,394.55,8197.0,390.4902,390.5595,390.1734,390.5595,8197.0
2023-09-27 10:10:00,394.53,394.58,394.14,394.58,4710.0,390.5397,390.5892,390.1536,390.5892,4710.0
2023-09-27 10:15:00,394.57,394.66,394.34,394.6,8447.0,390.5793,390.6684,390.3516,390.609,8447.0
2023-09-27 10:20:00,394.61,395.38,394.28,395.08,11563.0,390.6189,391.3811,390.2922,391.0841,11563.0
2023-09-27 10:25:00,395.18,395.27,394.63,394.74,7008.0,391.1831,391.2722,390.6387,390.7475,7008.0
2023-09-27 10:30:00,394.61,394.89,394.41,394.89,9745.0,390.6189,390.896,390.4209,390.896,9745.0
2023-09-27 10:35:00,395.03,395.18,394.31,394.31,9619.0,391.0346,391.1831,390.3219,390.3219,9619.0
2023-09-27 10:40:00,394.26,394.43,394.06,394.28,9662.0,390.2724,390.4407,390.0744,390.2922,9662.0
2023-09-27 10:45:00,394.19,394.3,393.87,394.09,10631.0,390.2031,390.312,389.8863,390.1041,10631.0
2023-09-27 10:50:00,394.1,394.29,392.73,392.86,17320.0,390.114,390.3021,388.7579,388.8866,17320.0
2023-09-27 10:55:00,392.93,393.4,392.92,393.39,6092.0,388.9559,389.4211,388.946,389.4112,6092.0
2023-09-27 11:00:00,393.3,393.95,393.3,393.72,5664.0,389.3221,389.9655,389.3221,389.7379,5664.0
2023-09-27 11:05:00,393.73,394.19,393.45,393.82,7968.0,389.7478,390.2031,389.4706,389.8369,7968.0
2023-09-27 11:10:00,393.86,394.22,393.54,394.22,17420.0,389.8764,390.2328,389.5597,390.2328,17420.0
2023-09-27 11:15:00,394.0,394.02,393.53,393.63,10584.0,390.015,390.0348,389.5498,389.6488,10584.0
2023-09-27 11:20:00,393.57,394.04,393.57,393.92,10254.0,389.5894,390.0546,389.5894,389.9358,10254.0
2023-09-27 11:25:00,393.75,394.05,393.58,393.81,7096.0,389.7676,390.0645,389.5993,389.827,7096.0
2023-09-27 11:30:00,393.81,394.08,393.78,394.0,17755.0,389.827,390.0942,389.7973,390.015,17755.0
2023-09-27 11:35:00,393.94,394.04,393.41,393.64,6385.0,389.9556,390.0546,389.431,389.6587,6385.0
2023-09-27 11:40:00,393.54,393.7,393.41,393.63,10051.0,389.5597,389.7181,389.431,389.6488,10051.0
2023-09-27 11:45:00,393.47,393.57,393.05,393.3,7184.0,389.4904,389.5894,389.0746,389.3221,7184.0
2023-09-27 11:50:00,393.35,393.53,393.23,393.37,4584.0,389.3716,389.5498,389.2528,389.3914,4584.0
2023-09-27 11:55:00,393.19,393.3,392.87,393.18,17949.0,389.2132,389.3221,388.8965,389.2033,17949.0
2023-09-27 12:00:00,393.22,393.23,392.53,392.53,8175.0,389.2429,389.2528,388.5599,388.5599,8175.0
2023-09-27 12:05:00,392.45,392.45,392.08,392.08,6034.0,388.4807,388.4807,388.1145,388.1145,6034.0
2023-09-27 12:10:00,392.15,392.24,392.07,392.15,3221.0,388.1837,388.2728,388.1046,388.1837,3221.0
2023-09-27 12:15:00,392.16,392.53,391.79,392.32,7567.0,388.1936,388.5599,387.8274,388.352,7567.0
2023-09-27 12:20:00,392.33,392.4,392.04,392.04,7336.0,388.3619,388.4312,388.0749,388.0749,7336.0
2023-09-27 12:25:00,392.06,392.68,392.05,392.68,7275.0,388.0947,388.7084,388.0848,388.7084,7275.0
2023-09-27 12:30:00,392.63,393.03,392.63,392.88,7694.0,388.6589,389.0548,388.6589,388.9064,7694.0
2023-09-27 12:35:00,392.8,392.97,392.47,392.93,5488.0,388.8272,388.9954,388.5005,388.9559,5488.0
2023-09-27 12:40:00,392.93,393.55,392.92,393.55,3920.0,388.9559,389.5696,388.946,389.5696,3920.0
2023-09-27 12:45:00,393.54,393.68,393.18,393.25,12910.0,389.5597,389.6983,389.2033,389.2726,12910.0
2023-09-27 12:50:00,393.25,393.37,393.02,393.02,6628.0,389.2726,389.3914,389.0449,389.0449,6628.0
2023-09-27 12:55:00,393.03,393.15,392.72,392.77,3827.0,389.0548,389.1736,388.748,388.7975,3827.0
2023-09-27 13:00:00,392.86,393.42,392.71,393.42,17164.0,388.8866,389.4409,388.7381,389.4409,17164.0
2023-09-27 13:05:00,393.45,393.54,393.06,393.38,5105.0,389.4706,389.5597,389.0845,389.4013,5105.0
2023-09-27 13:10:00,393.5,393.62,392.89,393.0,7842.0,389.5201,389.6389,388.9163,389.0251,7842.0
2023-09-27 13:15:00,392.78,392.95,392.0,392.13,10443.0,388.8074,388.9757,388.0353,388.1639,10443.0
2023-09-27 13:20:00,392.13,392.28,391.95,392.28,4606.0,388.1639,388.3124,387.9858,388.3124,4606.0
2023-09-27 13:25:00,392.34,392.35,392.05,392.09,5587.0,388.3718,388.3817,388.0848,388.1243,5587.0
2023-09-27 13:30:00,392.06,392.35,392.06,392.31,10566.0,388.0947,388.3817,388.0947,388.3421,10566.0
2023-09-27 13:35:00,392.22,392.31,391.89,392.25,17094.0,388.253,388.3421,387.9264,388.2827,17094.0
2023-09-27 13:40:00,392.06,392.06,391.61,392.03,2043.0,388.0947,388.0947,387.6492,388.065,2043.0
2023-09-27 13:45:00,392.03,392.09,391.65,391.93,6722.0,388.065,388.1243,387.6888,387.966,6722.0
2023-09-27 13:50:00,392.03,392.37,391.97,392.37,4241.0,388.065,388.4015,388.0056,388.4015,4241.0
2023-09-27 13:55:00,392.33,392.33,392.14,392.19,2373.0,388.3619,388.3619,388.1738,388.2233,2373.0
2023-09-27 14:00:00,392.16,392.18,391.91,392.12,2280.0,388.1936,388.2134,387.9462,388.154,2280.0
2023-09-27 14:05:00,392.15,392.21,391.92,392.01,4218.0,388.1837,388.2431,387.9561,388.0452,4218.0
2023-09-27 14:10:00,391.78,391.78,391.48,391.61,3475.0,387.8175,387.8175,387.5205,387.6492,3475.0
2023-09-27 14:15:00,391.79,392.13,391.79,391.82,7840.0,387.8274,388.1639,387.8274,387.8571,7840.0
2023-09-27 14:20:00,391.72,392.03,391.68,392.0,1841.0,387.7581,388.065,387.7185,388.0353,1841.0
2023-09-27 14:25:00,391.97,393.03,391.97,392.78,7402.0,388.0056,389.0548,388.0056,388.8074,7402.0
2023-09-27 14:30:00,392.81,393.74,392.71,393.66,13651.0,388.8371,389.7577,388.7381,389.6785,13651.0
2023-09-27 14:35:00,393.68,394.34,393.66,394.31,8512.0,389.6983,390.3516,389.6785,390.3219,8512.0
2023-09-27 14:40:00,394.33,394.43,393.92,394.29,11410.0,390.3417,390.4407,389.9358,390.3021,11410.0
2023-09-27 14:45:00,394.36,394.43,393.98,393.99,5600.0,390.3714,390.4407,389.9952,390.0051,5600.0
2023-09-27 14:50:00,393.95,394.34,393.87,394.24,6242.0,389.9655,390.3516,389.8863,390.2526,6242.0
2023-09-27 14:55:00,394.23,394.46,394.14,394.46,9984.0,390.2427,390.4704,390.1536,390.4704,9984.0
2023-09-27 15:00:00,394.38,394.61,394.17,394.55,13967.0,390.3912,390.6189,390.1833,390.5595,13967.0
2023-09-27 15:05:00,394.53,394.86,394.27,394.62,13208.0,390.5397,390.8663,390.2823,390.6288,13208.0
2023-09-27 15:10:00,394.62,395.07,394.45,394.47,17154.0,390.6288,391.0742,390.4605,390.4803,17154.0
2023-09-27 15:15:00,394.5,394.53,394.03,394.03,6385.0,390.51,390.5397,390.0447,390.0447,6385.0
2023-09-27 15:20:00,394.16,394.4,394.12,394.34,3593.0,390.1734,390.411,390.1338,390.3516,3593.0
2023-09-27 15:25:00,394.41,394.49,394.09,394.17,31298.0,390.4209,390.5001,390.1041,390.1833,31298.0
2023-09-27 15:30:00,394.16,394.96,394.06,394.81,38808.0,390.1734,390.9653,390.0744,390.8168,38808.0
2023-09-27 15:35:00,394.74,394.74,394.14,394.41,6872.0,390.7475,390.7475,390.1536,390.4209,6872.0
2023-09-27 15:40:00,394.4,394.74,393.82,394.13,45194.0,390.411,390.7475,389.8369,390.1437,45194.0
2023-09-27 15:45:00,393.96,394.56,393.78,394.22,21100.0,389.9754,390.5694,389.7973,390.2328,21100.0
2023-09-27 15:50:00,394.29,395.6,394.29,395.58,52019.0,390.3021,391.5988,390.3021,391.5791,52019.0
2023-09-27 15:55:00,395.53,395.62,395.1,395.59,63158.0,391.5296,391.6186,391.1039,391.5889,63158.0
2023-09-28 09:30:00,395.83,397.35,395.76,396.34,36129.0,391.8265,393.3311,391.7572,392.3314,36129.0
2023-09-28 09:35:00,396.68,397.19,396.31,396.89,23367.0,392.6679,393.1728,392.3017,392.8758,23367.0
2023-09-28 09:40:00,396.93,397.1,395.42,395.43,5901.0,392.9154,393.0837,391.4207,391.4306,5901.0
2023-09-28 09:45:00,395.37,396.66,395.36,396.35,12028.0,391.3712,392.6481,391.3613,392.3413,12028.0
2023-09-28 09:50:00,396.37,397.06,395.72,397.04,11290.0,392.3611,393.0441,391.7176,393.0243,11290.0
2023-09-28 09:55:00,397.32,397.83,396.98,397.68,18604.0,393.3015,393.8063,392.9649,393.6578,18604.0
2023-09-28 10:00:00,397.49,398.49,397.48,398.33,22096.0,393.4697,394.4596,393.4598,394.3012,22096.0
2023-09-28 10:05:00,398.34,398.34,397.46,397.99,8213.0,394.3111,394.3111,393.44,393.9647,8213.0
2023-09-28 10:10:00,397.99,398.3,397.88,398.14,10915.0,393.9647,394.2715,393.8558,394.1132,10915.0
2023-09-28 10:15:00,398.29,398.67,397.84,398.67,8577.0,394.2616,394.6378,393.8162,394.6378,8577.0
2023-09-28 10:20:00,398.61,399.16,398.49,398.74,11656.0,394.5784,395.1228,394.4596,394.7071,11656.0
2023-09-28 10:25:00,398.88,399.05,398.5,398.62,11692.0,394.8457,395.014,394.4695,394.5883,11692.0
2023-09-28 10:30:00,398.62,398.76,397.85,398.14,17611.0,394.5883,394.7269,393.8261,394.1132,17611.0
2023-09-28 10:35:00,398.22,399.05,398.22,398.98,13702.0,394.1923,395.014,394.1923,394.9447,13702.0
2023-09-28 10:40:00,398.99,399.43,398.6,399.37,9239.0,394.9546,395.3901,394.5685,395.3307,9239.0
2023-09-28 10:45:00,399.29,399.96,399.2,399.88,33761.0,395.2515,395.9148,395.1624,395.8356,33761.0
2023-09-28 10:50:00,399.88,400.15,399.84,400.0,12925.0,395.8356,396.1028,395.796,395.9543,12925.0
2023-09-28 10:55:00,400.0,400.42,399.96,400.26,16457.0,395.9543,396.3701,395.9148,396.2117,16457.0
2023-09-28 11:00:00,400.23,400.44,399.75,399.75,29518.0,396.182,396.3899,395.7069,395.7069,29518.0
2023-09-28 11:05:00,399.81,400.09,399.55,400.05,8489.0,395.7663,396.0434,395.5089,396.0038,8489.0
2023-09-28 11:10:00,400.04,400.19,399.62,399.88,9403.0,395.9939,396.1424,395.5782,395.8356,9403.0
2023-09-28 11:15:00,399.88,399.92,399.53,399.92,8466.0,395.8356,395.8752,395.4891,395.8752,8466.0
2023-09-28 11:20:00,399.9,400.88,399.7,400.77,10075.0,395.8554,396.8254,395.6574,396.7166,10075.0
2023-09-28 11:25:00,400.78,401.12,400.45,400.72,17069.0,396.7265,397.063,396.3998,396.6671,17069.0
2023-09-28 11:30:00,400.69,401.01,400.62,400.73,7195.0,396.6374,396.9541,396.5681,396.677,7195.0
2023-09-28 11:35:00,400.81,400.99,400.6,400.76,7787.0,396.7562,396.9343,396.5483,396.7067,7787.0
2023-09-28 11:40:00,400.69,401.14,400.44,401.13,6776.0,396.6374,397.0828,396.3899,397.0729,6776.0
2023-09-28 11:45:00,401.1,401.2,400.74,400.98,29817.0,397.0432,397.1422,396.6869,396.9244,29817.0
2023-09-28 11:50:00,400.97,401.06,400.5,400.62,6911.0,396.9145,397.0036,396.4493,396.5681,6911.0
2023-09-28 11:55:00,400.62,400.62,400.13,400.26,4907.0,396.5681,396.5681,396.083,396.2117,4907.0
2023-09-28 12:00:00,400.26,400.35,400.1,400.25,5812.0,396.2117,396.3008,396.0533,396.2018,5812.0
2023-09-28 12:05:00,400.19,400.52,400.01,400.5,7453.0,396.1424,396.4691,395.9642,396.4493,7453.0
2023-09-28 12:10:00,400.47,400.72,400.37,400.57,8351.0,396.4196,396.6671,396.3206,396.5186,8351.0
2023-09-28 12:15:00,400.52,400.74,400.52,400.7,4900.0,396.4691,396.6869,396.4691,396.6473,4900.0
2023-09-28 12:20:00,400.76,400.99,400.61,400.98,8932.0,396.7067,396.9343,396.5582,396.9244,8932.0
2023-09-28 12:25:00,400.9,401.24,400.9,401.24,5007.0,396.8452,397.1818,396.8452,397.1818,5007.0
2023-09-28 12:30:00,401.27,401.35,400.85,401.27,5187.0,397.2115,397.2907,396.7957,397.2115,5187.0
2023-09-28 12:35:00,401.12,401.17,400.99,400.99,3882.0,397.063,397.1125,396.9343,396.9343,3882.0
2023-09-28 12:40:00,400.94,401.34,400.94,401.28,2758.0,396.8848,397.2808,396.8848,397.2214,2758.0
2023-09-28 12:45:00,401.22,401.27,400.51,400.52,4965.0,397.162,397.2115,396.4592,396.4691,4965.0
2023-09-28 12:50:00,400.37,400.56,399.61,399.61,13763.0,396.3206,396.5087,395.5683,395.5683,13763.0
2023-09-28 12:55:00,399.56,400.0,399.5,399.98,6986.0,395.5188,395.9543,395.4594,395.9345,6986.0
2023-09-28 13:00:00,399.97,400.23,399.91,399.94,7530.0,395.9246,396.182,395.8653,395.895,7530.0
2023-09-28 13:05:00,399.94,399.99,399.56,399.82,8747.0,395.895,395.9444,395.5188,395.7762,8747.0
2023-09-28 13:10:00,399.96,400.05,399.7,399.87,5794.0,395.9148,396.0038,395.6574,395.8257,5794.0
2023-09-28 13:15:00,399.87,399.89,399.5,399.5,4028.0,395.8257,395.8455,395.4594,395.4594,4028.0
2023-09-28 13:20:00,399.57,399.88,399.41,399.73,7246.0,395.5287,395.8356,395.3703,395.6871,7246.0
2023-09-28 13:25:00,399.81,399.81,399.23,399.34,8994.0,395.7663,395.7663,395.1921,395.301,8994.0
2023-09-28 13:30:00,399.22,399.27,398.8,399.04,9471.0,395.1822,395.2317,394.7665,395.0041,9471.0
2023-09-28 13:35:00,399.03,399.05,398.66,398.69,5917.0,394.9942,395.014,394.6279,394.6576,5917.0
2023-09-28 13:40:00,398.77,398.77,398.25,398.34,6292.0,394.7368,394.7368,394.222,394.3111,6292.0
2023-09-28 13:45:00,398.35,398.85,398.28,398.74,3015.0,394.321,394.816,394.2517,394.7071,3015.0
2023-09-28 13:50:00,398.63,398.88,398.4,398.6,3767.0,394.5982,394.8457,394.3705,394.5685,3767.0
2023-09-28 13:55:00,398.61,398.67,398.36,398.67,4519.0,394.5784,394.6378,394.3309,394.6378,4519.0
2023-09-28 14:00:00,398.61,398.66,398.43,398.5,4778.0,394.5784,394.6279,394.4002,394.4695,4778.0
2023-09-28 14:05:00,398.49,399.07,398.42,399.07,11719.0,394.4596,395.0338,394.3903,395.0338,11719.0
2023-09-28 14:10:00,399.07,399.36,398.91,399.29,11796.0,395.0338,395.3208,394.8754,395.2515,11796.0
2023-09-28 14:15:00,399.38,399.63,399.32,399.48,11058.0,395.3406,395.5881,395.2812,395.4396,11058.0
2023-09-28 14:20:00,399.46,399.58,399.45,399.53,5889.0,395.4198,395.5386,395.4099,395.4891,5889.0
2023-09-28 14:25:00,399.64,399.83,399.53,399.59,15697.0,395.598,395.7861,395.4891,395.5485,15697.0
2023-09-28 14:30:00,399.58,399.73,399.16,399.16,13605.0,395.5386,395.6871,395.1228,395.1228,13605.0
2023-09-28 14:35:00,398.9,399.06,398.41,398.66,9485.0,394.8655,395.0239,394.3804,394.6279,9485.0
2023-09-28 14:40:00,398.65,399.1,398.54,398.98,5285.0,394.618,395.0634,394.5091,394.9447,5285.0
2023-09-28 14:45:00,398.88,399.0,398.37,398.5,17437.0,394.8457,394.9645,394.3408,394.4695,17437.0
2023-09-28 14:50:00,398.62,398.87,398.31,398.69,5421.0,394.5883,394.8358,394.2814,394.6576,5421.0
2023-09-28 14:55:00,398.63,398.7,398.44,398.65,4572.0,394.5982,394.6675,394.4101,394.618,4572.0
2023-09-28 15:00:00,398.67,399.33,398.64,399.32,11361.0,394.6378,395.2911,394.6081,395.2812,11361.0
2023-09-28 15:05:00,399.37,399.54,398.99,399.31,5821.0,395.3307,395.499,394.9546,395.2713,5821.0
2023-09-28 15:10:00,399.37,399.48,399.18,399.47,4725.0,395.3307,395.4396,395.1426,395.4297,4725.0
2023-09-28 15:15:00,399.54,399.95,399.54,399.79,8262.0,395.499,395.9049,395.499,395.7465,8262.0
2023-09-28 15:20:00,399.82,399.97,399.78,399.97,7570.0,395.7762,395.9246,395.7366,395.9246,7570.0
2023-09-28 15:25:00,399.99,400.22,399.99,400.12,8879.0,395.9444,396.1721,395.9444,396.0731,8879.0
2023-09-28 15:30:00,400.12,400.22,399.59,399.66,9700.0,396.0731,396.1721,395.5485,395.6178,9700.0
2023-09-28 15:35:00,399.59,399.62,398.65,398.65,15481.0,395.5485,395.5782,394.618,394.618,15481.0
2023-09-28 15:40:00,398.6,399.25,398.6,399.23,13757.0,394.5685,395.2119,394.5685,395.1921,13757.0
2023-09-28 15:45:00,399.26,399.49,398.84,399.08,21028.0,395.2218,395.4495,394.8061,395.0437,21028.0
2023-09-28 15:50:00,399.11,399.44,398.91,399.16,36247.0,395.0733,395.4,394.8754,395.1228,36247.0
2023-09-28 15:55:00,399.09,399.64,398.99,399.43,83854.0,395.0536,395.598,394.9546,395.3901,83854.0
2023-09-29 09:30:00,402.03,402.18,399.68,399.87,53660.0,397.9638,398.1123,395.6376,395.8257,53660.0
2023-09-29 09:35:00,399.65,400.07,399.5,399.98,9813.0,395.6079,396.0236,395.4594,395.9345,9813.0
2023-09-29 09:40:00,399.9,400.05,399.09,399.41,22424.0,395.8554,396.0038,395.0536,395.3703,22424.0
2023-09-29 09:45:00,399.3,399.42,398.64,398.75,25935.0,395.2614,395.3802,394.6081,394.717,25935.0
2023-09-29 09:50:00,398.61,399.31,398.59,399.02,13248.0,394.5784,395.2713,394.5586,394.9843,13248.0
2023-09-29 09:55:00,399.02,399.42,398.82,399.29,19224.0,394.9843,395.3802,394.7863,395.2515,19224.0
2023-09-29 10:00:00,399.41,400.88,399.4,400.53,26997.0,395.3703,396.8254,395.3604,396.479,26997.0
2023-09-29 10:05:00,400.53,401.1,400.53,401.07,18825.0,396.479,397.0432,396.479,397.0135,18825.0
2023-09-29 10:10:00,401.06,401.29,400.05,400.17,31516.0,397.0036,397.2313,396.0038,396.1226,31516.0
2023-09-29 10:15:00,400.09,400.17,399.83,399.98,18320.0,396.0434,396.1226,395.7861,395.9345,18320.0
2023-09-29 10:20:00,399.9,399.9,399.37,399.44,19261.0,395.8554,395.8554,395.3307,395.4,19261.0
2023-09-29 10:25:00,399.29,399.81,399.26,399.34,13224.0,395.2515,395.7663,395.2218,395.301,13224.0
2023-09-29 10:30:00,399.32,400.0,399.24,399.38,21786.0,395.2812,395.9543,395.202,395.3406,21786.0
2023-09-29 10:35:00,399.49,399.79,399.35,399.6,12187.0,395.4495,395.7465,395.3109,395.5584,12187.0
2023-09-29 10:40:00,399.55,399.79,399.4,399.48,8777.0,395.5089,395.7465,395.3604,395.4396,8777.0
2023-09-29 10:45:00,399.53,400.39,399.53,400.39,16300.0,395.4891,396.3404,395.4891,396.3404,16300.0
2023-09-29 10:50:00,400.28,400.4,399.7,400.23,16453.0,396.2315,396.3503,395.6574,396.182,16453.0
2023-09-29 10:55:00,400.13,400.13,399.61,399.65,9794.0,396.083,396.083,395.5683,395.6079,9794.0
2023-09-29 11:00:00,399.75,399.8,399.3,399.54,8751.0,395.7069,395.7564,395.2614,395.499,8751.0
2023-09-29 11:05:00,399.54,399.87,399.39,399.7,5430.0,395.499,395.8257,395.3505,395.6574,5430.0
2023-09-29 11:10:00,399.7,399.74,399.32,399.35,7131.0,395.6574,395.697,395.2812,395.3109,7131.0
2023-09-29 11:15:00,399.26,399.47,399.21,399.44,5217.0,395.2218,395.4297,395.1723,395.4,5217.0
2023-09-29 11:20:00,399.55,400.4,399.48,400.06,10982.0,395.5089,396.3503,395.4396,396.0137,10982.0
2023-09-29 11:25:00,400.11,400.11,399.13,399.14,6462.0,396.0632,396.0632,395.0931,395.103,6462.0
2023-09-29 11:30:00,399.1,399.42,398.93,399.06,9294.0,395.0634,395.3802,394.8952,395.0239,9294.0
2023-09-29 11:35:00,399.12,399.23,398.78,398.99,13067.0,395.0832,395.1921,394.7467,394.9546,13067.0
2023-09-29 11:40:00,398.94,398.98,398.37,398.44,10734.0,394.9051,394.9447,394.3408,394.4101,10734.0
2023-09-29 11:45:00,398.54,398.56,398.27,398.4,16498.0,394.5091,394.5289,394.2418,394.3705,16498.0
2023-09-29 11:50:00,398.36,398.36,397.48,397.61,12978.0,394.3309,394.3309,393.4598,393.5885,12978.0
2023-09-29 11:55:00,397.63,397.87,397.53,397.8,11847.0,393.6083,393.8459,393.5093,393.7766,11847.0
2023-09-29 12:00:00,397.77,397.77,397.07,397.26,12075.0,393.7469,393.7469,393.054,393.2421,12075.0
2023-09-29 12:05:00,397.31,397.71,397.3,397.54,8555.0,393.2916,393.6875,393.2817,393.5192,8555.0
2023-09-29 12:10:00,397.44,397.75,397.08,397.13,11963.0,393.4202,393.7271,393.0639,393.1134,11963.0
2023-09-29 12:15:00,397.32,397.32,396.9,397.25,8249.0,393.3015,393.3015,392.8857,393.2322,8249.0
2023-09-29 12:20:00,397.27,397.77,397.2,397.34,7732.0,393.252,393.7469,393.1827,393.3213,7732.0
2023-09-29 12:25:00,397.37,397.41,397.13,397.21,6948.0,393.3509,393.3905,393.1134,393.1926,6948.0
2023-09-29 12:30:00,397.25,397.43,396.83,396.99,7816.0,393.2322,393.4103,392.8164,392.9748,7816.0
2023-09-29 12:35:00,396.99,397.35,396.94,397.01,8738.0,392.9748,393.3311,392.9253,392.9946,8738.0
2023-09-29 12:40:00,396.93,397.35,396.8,396.81,5732.0,392.9154,393.3311,392.7867,392.7966,5732.0
2023-09-29 12:45:00,397.15,397.32,396.51,396.61,6575.0,393.1332,393.3015,392.4996,392.5986,6575.0
2023-09-29 12:50:00,396.49,396.54,396.03,396.03,8863.0,392.4798,392.5293,392.0245,392.0245,8863.0
2023-09-29 12:55:00,396.28,396.28,395.83,396.18,8339.0,392.272,392.272,391.8265,392.173,8339.0
2023-09-29 13:00:00,396.27,396.27,395.54,395.69,15051.0,392.2621,392.2621,391.5395,391.6879,15051.0
2023-09-29 13:05:00,395.63,395.63,395.14,395.37,4788.0,391.6285,391.6285,391.1435,391.3712,4788.0
2023-09-29 13:10:00,395.37,395.48,394.75,395.04,9068.0,391.3712,391.4801,390.7574,391.0445,9068.0
2023-09-29 13:15:00,395.05,395.17,394.63,394.81,10932.0,391.0544,391.1732,390.6387,390.8168,10932.0
2023-09-29 13:20:00,394.76,395.29,394.76,394.91,17298.0,390.7673,391.292,390.7673,390.9158,17298.0
2023-09-29 13:25:00,394.9,395.81,394.9,395.81,9857.0,390.9059,391.8067,390.9059,391.8067,9857.0
2023-09-29 13:30:00,395.81,396.0,395.5,395.6,12322.0,391.8067,391.9948,391.4999,391.5988,12322.0
2023-09-29 13:35:00,395.62,395.86,395.45,395.45,9940.0,391.6186,391.8562,391.4504,391.4504,9940.0
2023-09-29 13:40:00,395.5,395.61,395.35,395.5,6392.0,391.4999,391.6087,391.3514,391.4999,6392.0
2023-09-29 13:45:00,395.45,395.55,395.16,395.21,4111.0,391.4504,391.5494,391.1633,391.2128,4111.0
2023-09-29 13:50:00,395.19,395.46,395.0,395.29,8281.0,391.193,391.4603,391.0049,391.292,8281.0
2023-09-29 13:55:00,395.38,395.49,394.79,394.83,4028.0,391.3811,391.49,390.797,390.8366,4028.0
2023-09-29 14:00:00,394.84,395.18,394.58,395.1,11870.0,390.8465,391.1831,390.5892,391.1039,11870.0
2023-09-29 14:05:00,395.2,395.2,394.68,394.72,15582.0,391.2029,391.2029,390.6882,390.7277,15582.0
2023-09-29 14:10:00,394.62,395.05,394.58,394.73,13761.0,390.6288,391.0544,390.5892,390.7376,13761.0
2023-09-29 14:15:00,394.78,394.97,394.38,394.5,12901.0,390.7871,390.9752,390.3912,390.51,12901.0
2023-09-29 14:20:00,394.49,394.88,394.47,394.84,11649.0,390.5001,390.8861,390.4803,390.8465,11649.0
2023-09-29 14:25:00,394.84,395.17,394.31,394.31,10450.0,390.8465,391.1732,390.3219,390.3219,10450.0
2023-09-29 14:30:00,394.35,394.55,394.25,394.47,10520.0,390.3615,390.5595,390.2625,390.4803,10520.0
2023-09-29 14:35:00,394.42,394.52,394.27,394.47,5569.0,390.4308,390.5298,390.2823,390.4803,5569.0
2023-09-29 14:40:00,394.46,395.09,394.4,394.98,7952.0,390.4704,391.094,390.411,390.9851,7952.0
2023-09-29 14:45:00,394.97,394.99,394.71,394.75,7349.0,390.9752,390.995,390.7179,390.7574,7349.0
2023-09-29 14:50:00,394.67,394.86,394.44,394.79,6916.0,390.6783,390.8663,390.4506,390.797,6916.0
2023-09-29 14:55:00,394.93,395.76,394.93,395.54,10554.0,390.9356,391.7572,390.9356,391.5395,10554.0
2023-09-29 15:00:00,395.63,396.15,395.0,395.16,12361.0,391.6285,392.1433,391.0049,391.1633,12361.0
2023-09-29 15:05:00,395.16,395.64,395.02,395.44,11989.0,391.1633,391.6384,391.0247,391.4405,11989.0
2023-09-29 15:10:00,395.45,396.25,395.34,395.86,8106.0,391.4504,392.2423,391.3415,391.8562,8106.0
2023-09-29 15:15:00,395.93,396.21,395.56,395.96,9687.0,391.9255,392.2027,391.5593,391.9552,9687.0
2023-09-29 15:20:00,395.97,395.97,395.54,395.65,9966.0,391.9651,391.9651,391.5395,391.6483,9966.0
2023-09-29 15:25:00,395.68,395.77,395.34,395.57,12663.0,391.678,391.7671,391.3415,391.5692,12663.0
2023-09-29 15:30:00,395.52,395.52,395.02,395.23,16218.0,391.5197,391.5197,391.0247,391.2326,16218.0
2023-09-29 15:35:00,395.22,395.72,395.0,395.69,20724.0,391.2227,391.7176,391.0049,391.6879,20724.0
2023-09-29 15:40:00,395.66,395.78,395.21,395.75,19176.0,391.6582,391.777,391.2128,391.7473,19176.0
2023-09-29 15:45:00,395.66,396.25,395.56,396.24,22719.0,391.6582,392.2423,391.5593,392.2324,22719.0
2023-09-29 15:50:00,396.15,397.12,396.15,396.55,61248.0,392.1433,393.1035,392.1433,392.5392,61248.0
2023-09-29 15:55:00,396.6,396.6,395.56,395.94,108516.0,392.5887,392.5887,391.5593,391.9354,108516.0
2023-10-02 09:30:00,393.6,394.79,392.44,393.05,66464.0,389.6191,390.797,388.4708,389.0746,66464.0
2023-10-02 09:35:00,393.39,395.22,393.39,394.98,13540.0,389.4112,391.2227,389.4112,390.9851,13540.0
2023-10-02 09:40:00,394.91,395.19,394.42,395.02,21917.0,390.9158,391.193,390.4308,391.0247,21917.0
2023-10-02 09:45:00,395.09,395.09,394.29,394.59,8606.0,391.094,391.094,390.3021,390.5991,8606.0
2023-10-02 09:50:00,394.71,394.8,394.0,394.57,5763.0,390.7179,390.8069,390.015,390.5793,5763.0
2023-10-02 09:55:00,394.78,395.0,394.21,394.73,12595.0,390.7871,391.0049,390.2229,390.7376,12595.0
2023-10-02 10:00:00,394.59,395.15,394.41,394.83,45166.0,390.5991,391.1534,390.4209,390.8366,45166.0
2023-10-02 10:05:00,394.88,395.01,394.56,394.75,7265.0,390.8861,391.0148,390.5694,390.7574,7265.0
2023-10-02 10:10:00,394.62,394.77,394.13,394.41,14461.0,390.6288,390.7772,390.1437,390.4209,14461.0
2023-10-02 10:15:00,394.34,395.18,394.2,394.85,20135.0,390.3516,391.1831,390.213,390.8564,20135.0
2023-10-02 10:20:00,394.91,395.14,394.57,394.86,9802.0,390.9158,391.1435,390.5793,390.8663,9802.0
2023-10-02 10:25:00,394.92,395.11,394.2,394.21,12360.0,390.9257,391.1138,390.213,390.2229,12360.0
2023-10-02 10:30:00,394.15,394.88,394.0,394.76,8979.0,390.1635,390.8861,390.015,390.7673,8979.0
2023-10-02 10:35:00,394.78,395.33,394.73,395.25,24575.0,390.7871,391.3316,390.7376,391.2524,24575.0
2023-10-02 10:40:00,395.23,395.61,394.49,394.75,30993.0,391.2326,391.6087,390.5001,390.7574,30993.0
2023-10-02 10:45:00,394.77,395.32,394.67,395.19,17212.0,390.7772,391.3217,390.6783,391.193,17212.0
2023-10-02 10:50:00,395.26,395.32,394.99,395.12,7422.0,391.2623,391.3217,390.995,391.1237,7422.0
2023-10-02 10:55:00,395.23,395.24,394.49,394.91,13714.0,391.2326,391.2425,390.5001,390.9158,13714.0
2023-10-02 11:00:00,394.83,395.24,394.83,394.92,20163.0,390.8366,391.2425,390.8366,390.9257,20163.0
2023-10-02 11:05:00,394.85,395.24,394.77,395.13,20702.0,390.8564,391.2425,390.7772,391.1336,20702.0
2023-10-02 11:10:00,395.25,395.55,395.0,395.34,16360.0,391.2524,391.5494,391.0049,391.3415,16360.0
2023-10-02 11:15:00,395.34,395.81,395.17,395.81,40417.0,391.3415,391.8067,391.1732,391.8067,40417.0
2023-10-02 11:20:00,395.82,396.36,395.68,396.0,19835.0,391.8166,392.3512,391.678,391.9948,19835.0
2023-10-02 11:25:00,396.0,396.09,395.62,396.09,17624.0,391.9948,392.0839,391.6186,392.0839,17624.0
2023-10-02 11:30:00,396.15,396.25,395.72,395.8,14476.0,392.1433,392.2423,391.7176,391.7968,14476.0
2023-10-02 11:35:00,395.9,395.92,395.07,395.16,8569.0,391.8958,391.9156,391.0742,391.1633,8569.0
2023-10-02 11:40:00,395.08,395.2,394.44,394.59,13215.0,391.0841,391.2029,390.4506,390.5991,13215.0
2023-10-02 11:45:00,394.61,394.7,394.24,394.33,5226.0,390.6189,390.708,390.2526,390.3417,5226.0
2023-10-02 11:50:00,394.3,394.46,393.57,393.72,9223.0,390.312,390.4704,389.5894,389.7379,9223.0
2023-10-02 11:55:00,393.62,393.88,393.38,393.57,9268.0,389.6389,389.8962,389.4013,389.5894,9268.0
2023-10-02 12:00:00,393.58,393.7,393.33,393.56,8672.0,389.5993,389.7181,389.3518,389.5795,8672.0
2023-10-02 12:05:00,393.5,393.5,392.78,392.88,7365.0,389.5201,389.5201,388.8074,388.9064,7365.0
2023-10-02 12:10:00,392.95,393.7,392.86,393.64,9936.0,388.9757,389.7181,388.8866,389.6587,9936.0
2023-10-02 12:15:00,393.6,394.03,393.5,393.52,22171.0,389.6191,390.0447,389.5201,389.5399,22171.0
2023-10-02 12:20:00,393.52,393.87,393.22,393.86,4850.0,389.5399,389.8863,389.2429,389.8764,4850.0
2023-10-02 12:25:00,393.88,394.0,393.41,393.71,3169.0,389.8962,390.015,389.431,389.728,3169.0
2023-10-02 12:30:00,393.56,393.85,393.56,393.74,3999.0,389.5795,389.8665,389.5795,389.7577,3999.0
2023-10-02 12:35:00,393.64,393.9,393.42,393.52,11250.0,389.6587,389.916,389.4409,389.5399,11250.0
2023-10-02 12:40:00,393.46,393.63,393.15,393.27,4881.0,389.4805,389.6488,389.1736,389.2924,4881.0
2023-10-02 12:45:00,393.05,393.3,392.78,392.78,6195.0,389.0746,389.3221,388.8074,388.8074,6195.0
2023-10-02 12:50:00,392.95,393.79,392.95,393.48,3335.0,388.9757,389.8072,388.9757,389.5003,3335.0
2023-10-02 12:55:00,393.56,393.65,393.3,393.4,3666.0,389.5795,389.6686,389.3221,389.4211,3666.0
2023-10-02 13:00:00,393.42,393.92,393.38,393.81,5412.0,389.4409,389.9358,389.4013,389.827,5412.0
2023-10-02 13:05:00,393.79,393.81,393.45,393.58,6591.0,389.8072,389.827,389.4706,389.5993,6591.0
2023-10-02 13:10:00,393.7,393.7,393.43,393.54,6000.0,389.7181,389.7181,389.4508,389.5597,6000.0
2023-10-02 13:15:00,393.65,394.33,393.64,394.13,7826.0,389.6686,390.3417,389.6587,390.1437,7826.0
2023-10-02 13:20:00,394.22,394.38,393.95,394.13,10034.0,390.2328,390.3912,389.9655,390.1437,10034.0
2023-10-02 13:25:00,394.13,394.25,394.02,394.1,7400.0,390.1437,390.2625,390.0348,390.114,7400.0
2023-10-02 13:30:00,394.13,394.18,393.86,394.06,7281.0,390.1437,390.1932,389.8764,390.0744,7281.0
2023-10-02 13:35:00,394.03,394.41,393.98,394.18,7668.0,390.0447,390.4209,389.9952,390.1932,7668.0
2023-10-02 13:40:00,394.21,394.79,394.06,394.56,29875.0,390.2229,390.797,390.0744,390.5694,29875.0
2023-10-02 13:45:00,394.48,394.79,394.48,394.59,5608.0,390.4902,390.797,390.4902,390.5991,5608.0
2023-10-02 13:50:00,394.67,394.9,394.6,394.81,2937.0,390.6783,390.9059,390.609,390.8168,2937.0
2023-10-02 13:55:00,394.81,395.13,394.36,394.53,12157.0,390.8168,391.1336,390.3714,390.5397,12157.0
2023-10-02 14:00:00,394.44,394.58,394.29,394.29,9418.0,390.4506,390.5892,390.3021,390.3021,9418.0
2023-10-02 14:05:00,394.42,395.09,394.42,395.0,8158.0,390.4308,391.094,390.4308,391.0049,8158.0
2023-10-02 14:10:00,395.0,395.51,394.95,395.26,13352.0,391.0049,391.5098,390.9554,391.2623,13352.0
2023-10-02 14:15:00,395.27,395.27,394.68,394.68,9635.0,391.2722,391.2722,390.6882,390.6882,9635.0
2023-10-02 14:20:00,394.87,394.87,394.35,394.48,15141.0,390.8762,390.8762,390.3615,390.4902,15141.0
2023-10-02 14:25:00,394.55,394.63,394.18,394.19,5887.0,390.5595,390.6387,390.1932,390.2031,5887.0
2023-10-02 14:30:00,394.22,394.36,394.04,394.22,4943.0,390.2328,390.3714,390.0546,390.2328,4943.0
2023-10-02 14:35:00,394.31,394.35,394.0,394.06,3759.0,390.3219,390.3615,390.015,390.0744,3759.0
2023-10-02 14:40:00,393.99,394.16,393.9,394.03,5298.0,390.0051,390.1734,389.916,390.0447,5298.0
2023-10-02 14:45:00,394.23,394.23,393.98,394.15,3209.0,390.2427,390.2427,389.9952,390.1635,3209.0
2023-10-02 14:50:00,394.17,394.33,393.97,393.97,12737.0,390.1833,390.3417,389.9853,389.9853,12737.0
2023-10-02 14:55:00,393.96,394.11,393.74,394.11,10996.0,389.9754,390.1239,389.7577,390.1239,10996.0
2023-10-02 15:00:00,394.02,394.14,393.69,393.78,3839.0,390.0348,390.1536,389.7082,389.7973,3839.0
2023-10-02 15:05:00,393.67,394.39,393.61,394.26,8094.0,389.6884,390.4011,389.629,390.2724,8094.0
2023-10-02 15:10:00,394.41,394.49,393.96,393.96,5214.0,390.4209,390.5001,389.9754,389.9754,5214.0
2023-10-02 15:15:00,394.22,394.53,394.15,394.32,5002.0,390.2328,390.5397,390.1635,390.3318,5002.0
2023-10-02 15:20:00,394.27,394.94,394.22,394.83,5480.0,390.2823,390.9455,390.2328,390.8366,5480.0
2023-10-02 15:25:00,394.88,394.88,394.47,394.8,8946.0,390.8861,390.8861,390.4803,390.8069,8946.0
2023-10-02 15:30:00,394.79,394.89,394.54,394.85,13002.0,390.797,390.896,390.5496,390.8564,13002.0
2023-10-02 15:35:00,394.79,394.79,394.38,394.54,10296.0,390.797,390.797,390.3912,390.5496,10296.0
2023-10-02 15:40:00,394.56,394.82,394.31,394.37,11972.0,390.5694,390.8267,390.3219,390.3813,11972.0
2023-10-02 15:45:00,394.36,394.69,394.29,394.53,17397.0,390.3714,390.6981,390.3021,390.5397,17397.0
2023-10-02 15:50:00,394.47,395.52,394.33,395.52,19601.0,390.4803,391.5197,390.3417,391.5197,19601.0
2023-10-02 15:55:00,395.47,396.02,395.31,395.83,149021.0,391.4702,392.0146,391.3118,391.8265,149021.0
2023-10-03 09:30:00,394.5,395.06,393.72,394.39,31577.0,390.51,391.0643,389.7379,390.4011,31577.0
2023-10-03 09:35:00,394.33,395.07,394.23,394.59,17236.0,390.3417,391.0742,390.2427,390.5991,17236.0
2023-10-03 09:40:00,395.04,395.99,394.85,395.85,7411.0,391.0445,391.9849,390.8564,391.8463,7411.0
2023-10-03 09:45:00,395.95,397.31,395.88,397.31,18938.0,391.9453,393.2916,391.876,393.2916,18938.0
2023-10-03 09:50:00,397.24,397.86,397.12,397.15,10833.0,393.2223,393.836,393.1035,393.1332,10833.0
2023-10-03 09:55:00,397.19,397.46,396.91,397.01,6553.0,393.1728,393.44,392.8956,392.9946,6553.0
2023-10-03 10:00:00,396.7,396.78,395.68,396.0,10667.0,392.6877,392.7669,391.678,391.9948,10667.0
2023-10-03 10:05:00,396.01,396.13,394.86,395.29,13910.0,392.0047,392.1235,390.8663,391.292,13910.0
2023-10-03 10:10:00,395.21,395.91,394.84,394.85,15808.0,391.2128,391.9057,390.8465,390.8564,15808.0
2023-10-03 10:15:00,394.86,394.89,393.94,394.2,9900.0,390.8663,390.896,389.9556,390.213,9900.0
2023-10-03 10:20:00,394.06,394.57,394.0,394.42,8784.0,390.0744,390.5793,390.015,390.4308,8784.0
2023-10-03 10:25:00,394.48,394.48,393.68,393.88,10022.0,390.4902,390.4902,389.6983,389.8962,10022.0
2023-10-03 10:30:00,393.78,394.6,393.67,394.08,9722.0,389.7973,390.609,389.6884,390.0942,9722.0
2023-10-03 10:35:00,394.17,394.28,393.8,393.8,8320.0,390.1833,390.2922,389.8171,389.8171,8320.0
2023-10-03 10:40:00,393.66,394.35,393.66,394.33,6822.0,389.6785,390.3615,389.6785,390.3417,6822.0
2023-10-03 10:45:00,394.19,394.25,393.79,393.88,12794.0,390.2031,390.2625,389.8072,389.8962,12794.0
2023-10-03 10:50:00,394.02,394.14,393.6,393.77,13319.0,390.0348,390.1536,389.6191,389.7874,13319.0
2023-10-03 10:55:00,393.77,393.8,393.48,393.48,14205.0,389.7874,389.8171,389.5003,389.5003,14205.0
2023-10-03 11:00:00,393.41,393.58,392.79,392.86,5726.0,389.431,389.5993,388.8173,388.8866,5726.0
2023-10-03 11:05:00,392.84,393.01,392.38,392.63,13300.0,388.8668,389.035,388.4114,388.6589,13300.0
2023-10-03 11:10:00,392.48,392.49,392.03,392.22,4514.0,388.5104,388.5203,388.065,388.253,4514.0
2023-10-03 11:15:00,392.22,392.6,392.14,392.36,5952.0,388.253,388.6292,388.1738,388.3916,5952.0
2023-10-03 11:20:00,392.44,392.58,391.65,391.88,7452.0,388.4708,388.6094,387.6888,387.9165,7452.0
2023-10-03 11:25:00,391.78,391.94,391.3,391.76,8795.0,387.8175,387.9759,387.3423,387.7977,8795.0
2023-10-03 11:30:00,391.73,391.98,391.05,391.29,7422.0,387.768,388.0155,387.0949,387.3324,7422.0
2023-10-03 11:35:00,391.11,391.13,390.8,391.07,5181.0,387.1543,387.1741,386.8474,387.1147,5181.0
2023-10-03 11:40:00,391.13,391.39,391.02,391.07,6342.0,387.1741,387.4314,387.0652,387.1147,6342.0
2023-10-03 11:45:00,391.06,391.27,390.87,391.07,22555.0,387.1048,387.3126,386.9167,387.1147,22555.0
2023-10-03 11:50:00,391.02,391.25,390.87,391.02,9343.0,387.0652,387.2928,386.9167,387.0652,9343.0
2023-10-03 11:55:00,391.02,391.09,390.65,391.09,15712.0,387.0652,387.1345,386.6989,387.1345,15712.0
2023-10-03 12:00:00,391.06,391.64,391.05,391.47,16580.0,387.1048,387.6789,387.0949,387.5106,16580.0
2023-10-03 12:05:00,391.46,392.11,391.43,391.56,17276.0,387.5007,388.1441,387.471,387.5997,17276.0
2023-10-03 12:10:00,391.55,391.63,391.07,391.07,10257.0,387.5898,387.669,387.1147,387.1147,10257.0
2023-10-03 12:15:00,391.04,391.79,390.92,391.18,10541.0,387.085,387.8274,386.9662,387.2236,10541.0
2023-10-03 12:20:00,391.1,391.49,391.05,391.49,7889.0,387.1444,387.5304,387.0949,387.5304,7889.0
2023-10-03 12:25:00,391.35,391.96,391.31,391.87,9503.0,387.3918,387.9957,387.3522,387.9066,9503.0
2023-10-03 12:30:00,391.93,392.03,391.63,391.63,4976.0,387.966,388.065,387.669,387.669,4976.0
2023-10-03 12:35:00,391.57,391.66,391.41,391.41,1747.0,387.6096,387.6987,387.4512,387.4512,1747.0
2023-10-03 12:40:00,391.4,391.82,391.39,391.48,8274.0,387.4413,387.8571,387.4314,387.5205,8274.0
2023-10-03 12:45:00,391.55,392.06,391.43,392.02,6607.0,387.5898,388.0947,387.471,388.0551,6607.0
2023-10-03 12:50:00,391.91,392.03,391.78,392.0,3113.0,387.9462,388.065,387.8175,388.0353,3113.0
2023-10-03 12:55:00,392.0,392.43,391.82,392.16,7103.0,388.0353,388.4609,387.8571,388.1936,7103.0
2023-10-03 13:00:00,392.2,392.7,392.2,392.49,9324.0,388.2332,388.7282,388.2332,388.5203,9324.0
2023-10-03 13:05:00,392.48,392.7,391.88,391.91,9493.0,388.5104,388.7282,387.9165,387.9462,9493.0
2023-10-03 13:10:00,391.92,392.01,391.66,391.97,9202.0,387.9561,388.0452,387.6987,388.0056,9202.0
2023-10-03 13:15:00,391.92,392.24,391.87,391.97,6548.0,387.9561,388.2728,387.9066,388.0056,6548.0
2023-10-03 13:20:00,391.83,392.44,391.74,392.35,7074.0,387.867,388.4708,387.7779,388.3817,7074.0
2023-10-03 13:25:00,392.38,392.44,391.83,392.06,13152.0,388.4114,388.4708,387.867,388.0947,13152.0
2023-10-03 13:30:00,392.07,392.13,391.65,391.67,2911.0,388.1046,388.1639,387.6888,387.7086,2911.0
2023-10-03 13:35:00,391.77,391.94,391.63,391.78,4839.0,387.8076,387.9759,387.669,387.8175,4839.0
2023-10-03 13:40:00,391.79,392.06,391.74,391.8,14233.0,387.8274,388.0947,387.7779,387.8373,14233.0
2023-10-03 13:45:00,391.78,391.99,391.18,391.3,10163.0,387.8175,388.0254,387.2236,387.3423,10163.0
2023-10-03 13:50:00,391.3,391.39,390.98,391.39,21035.0,387.3423,387.4314,387.0256,387.4314,21035.0
2023-10-03 13:55:00,391.26,391.26,390.85,390.98,10063.0,387.3027,387.3027,386.8969,387.0256,10063.0
2023-10-03 14:00:00,390.98,391.06,390.63,390.79,10322.0,387.0256,387.1048,386.6791,386.8375,10322.0
2023-10-03 14:05:00,390.76,390.78,390.2,390.22,11749.0,386.8078,386.8276,386.2535,386.2733,11749.0
2023-10-03 14:10:00,390.35,390.38,389.75,389.87,17951.0,386.4019,386.4316,385.808,385.9268,17951.0
2023-10-03 14:15:00,389.94,390.04,389.58,389.8,12324.0,385.9961,386.0951,385.6397,385.8575,12324.0
2023-10-03 14:20:00,389.73,389.92,389.7,389.84,4530.0,385.7882,385.9763,385.7585,385.8971,4530.0
2023-10-03 14:25:00,389.83,389.98,389.73,389.78,8009.0,385.8872,386.0357,385.7882,385.8377,8009.0
2023-10-03 14:30:00,389.72,390.28,389.68,390.04,9705.0,385.7783,386.3327,385.7387,386.0951,9705.0
2023-10-03 14:35:00,390.05,390.44,389.93,390.44,10551.0,386.105,386.491,385.9862,386.491,10551.0
2023-10-03 14:40:00,390.37,390.67,390.32,390.47,8243.0,386.4217,386.7187,386.3723,386.5207,8243.0
2023-10-03 14:45:00,390.49,390.55,390.15,390.27,6092.0,386.5405,386.5999,386.204,386.3228,6092.0
2023-10-03 14:50:00,390.24,390.48,390.05,390.16,15771.0,386.2931,386.5306,386.105,386.2139,15771.0
2023-10-03 14:55:00,390.12,390.29,390.01,390.16,10246.0,386.1743,386.3426,386.0654,386.2139,10246.0
2023-10-03 15:00:00,390.15,390.38,389.81,390.18,8899.0,386.204,386.4316,385.8674,386.2337,8899.0
2023-10-03 15:05:00,390.22,390.27,389.57,389.79,12523.0,386.2733,386.3228,385.6298,385.8476,12523.0
2023-10-03 15:10:00,389.7,389.96,389.31,389.31,9314.0,385.7585,386.0159,385.3725,385.3725,9314.0
2023-10-03 15:15:00,389.43,389.79,389.43,389.67,11611.0,385.4913,385.8476,385.4913,385.7288,11611.0
2023-10-03 15:20:00,389.75,390.0,389.57,389.94,15214.0,385.808,386.0555,385.6298,385.9961,15214.0
2023-10-03 15:25:00,389.87,389.9,389.22,389.22,12500.0,385.9268,385.9565,385.2834,385.2834,12500.0
2023-10-03 15:30:00,389.27,389.44,388.97,389.08,19620.0,385.3329,385.5012,385.0359,385.1448,19620.0
2023-10-03 15:35:00,389.2,389.42,389.09,389.28,14748.0,385.2636,385.4814,385.1547,385.3428,14748.0
2023-10-03 15:40:00,389.34,390.4,389.34,390.19,16822.0,385.4022,386.4514,385.4022,386.2436,16822.0
2023-10-03 15:45:00,390.1,390.28,389.86,390.28,20217.0,386.1545,386.3327,385.9169,386.3327,20217.0
2023-10-03 15:50:00,390.17,390.83,390.13,390.41,35555.0,386.2238,386.8771,386.1842,386.4613,35555.0
2023-10-03 15:55:00,390.43,391.09,390.25,391.09,116771.0,386.4811,387.1345,386.303,387.1345,116771.0
2023-10-04 09:30:00,392.0,393.1,390.95,392.83,50340.0,388.0353,389.1241,386.9959,388.8569,50340.0
2023-10-04 09:35:00,392.66,393.12,391.77,392.24,19762.0,388.6886,389.1439,387.8076,388.2728,19762.0
2023-10-04 09:40:00,392.09,392.09,389.62,389.62,14497.0,388.1243,388.1243,385.6793,385.6793,14497.0
2023-10-04 09:45:00,389.62,390.08,388.58,388.92,19872.0,385.6793,386.1347,384.6498,384.9864,19872.0
2023-10-04 09:50:00,389.02,389.48,388.67,389.1,16259.0,385.0854,385.5407,384.7389,385.1646,16259.0
2023-10-04 09:55:00,389.2,390.04,389.04,390.04,22493.0,385.2636,386.0951,385.1052,386.0951,22493.0
2023-10-04 10:00:00,389.62,390.39,389.53,389.78,10692.0,385.6793,386.4415,385.5902,385.8377,10692.0
2023-10-04 10:05:00,389.9,390.53,389.78,390.53,17158.0,385.9565,386.5801,385.8377,386.5801,17158.0
2023-10-04 10:10:00,390.68,391.31,390.68,390.93,17324.0,386.7286,387.3522,386.7286,386.9761,17324.0
2023-10-04 10:15:00,390.88,391.1,390.48,391.09,13114.0,386.9266,387.1444,386.5306,387.1345,13114.0
2023-10-04 10:20:00,391.07,391.19,390.76,390.81,21970.0,387.1147,387.2335,386.8078,386.8573,21970.0
2023-10-04 10:25:00,390.77,391.03,390.22,390.23,12935.0,386.8177,387.0751,386.2733,386.2832,12935.0
2023-10-04 10:30:00,390.11,390.66,390.04,390.5,14927.0,386.1644,386.7088,386.0951,386.5504,14927.0
2023-10-04 10:35:00,390.63,390.91,390.52,390.52,8717.0,386.6791,386.9563,386.5702,386.5702,8717.0
2023-10-04 10:40:00,390.68,391.41,390.65,391.25,9558.0,386.7286,387.4512,386.6989,387.2928,9558.0
2023-10-04 10:45:00,391.21,391.41,389.97,389.97,9081.0,387.2532,387.4512,386.0258,386.0258,9081.0
2023-10-04 10:50:00,390.22,390.63,390.22,390.46,5695.0,386.2733,386.6791,386.2733,386.5108,5695.0
2023-10-04 10:55:00,390.43,390.73,390.17,390.56,10094.0,386.4811,386.7781,386.2238,386.6098,10094.0
2023-10-04 11:00:00,390.35,390.61,390.11,390.28,9280.0,386.4019,386.6593,386.1644,386.3327,9280.0
2023-10-04 11:05:00,390.4,390.86,390.27,390.75,12583.0,386.4514,386.9068,386.3228,386.7979,12583.0
2023-10-04 11:10:00,390.71,391.25,390.71,391.21,6759.0,386.7583,387.2928,386.7583,387.2532,6759.0
2023-10-04 11:15:00,391.23,392.11,390.96,392.11,10602.0,387.273,388.1441,387.0058,388.1441,10602.0
2023-10-04 11:20:00,392.38,392.38,391.52,391.6,8722.0,388.4114,388.4114,387.5601,387.6393,8722.0
2023-10-04 11:25:00,391.72,392.1,391.72,392.04,8197.0,387.7581,388.1342,387.7581,388.0749,8197.0
2023-10-04 11:30:00,391.96,392.33,391.79,392.14,6196.0,387.9957,388.3619,387.8274,388.1738,6196.0
2023-10-04 11:35:00,392.1,392.33,391.78,392.19,4847.0,388.1342,388.3619,387.8175,388.2233,4847.0
2023-10-04 11:40:00,392.19,392.33,391.64,391.89,4708.0,388.2233,388.3619,387.6789,387.9264,4708.0
2023-10-04 11:45:00,392.05,392.93,391.78,392.63,4273.0,388.0848,388.9559,387.8175,388.6589,4273.0
2023-10-04 11:50:00,392.55,392.75,392.39,392.75,3303.0,388.5797,388.7777,388.4213,388.7777,3303.0
2023-10-04 11:55:00,392.75,393.0,392.72,392.97,5956.0,388.7777,389.0251,388.748,388.9954,5956.0
2023-10-04 12:00:00,393.0,393.01,392.38,392.52,4950.0,389.0251,389.035,388.4114,388.55,4950.0
2023-10-04 12:05:00,392.54,393.01,392.5,393.01,7837.0,388.5698,389.035,388.5302,389.035,7837.0
2023-10-04 12:10:00,393.08,393.33,392.92,393.25,11070.0,389.1043,389.3518,388.946,389.2726,11070.0
2023-10-04 12:15:00,393.14,393.36,393.03,393.3,9247.0,389.1637,389.3815,389.0548,389.3221,9247.0
2023-10-04 12:20:00,393.54,393.67,393.0,393.0,4515.0,389.5597,389.6884,389.0251,389.0251,4515.0
2023-10-04 12:25:00,392.87,393.27,392.84,393.27,3003.0,388.8965,389.2924,388.8668,389.2924,3003.0
2023-10-04 12:30:00,393.31,393.31,392.77,392.93,14086.0,389.332,389.332,388.7975,388.9559,14086.0
2023-10-04 12:35:00,392.8,392.83,391.97,392.2,25032.0,388.8272,388.8569,388.0056,388.2332,25032.0
2023-10-04 12:40:00,392.01,392.58,392.01,392.37,6842.0,388.0452,388.6094,388.0452,388.4015,6842.0
2023-10-04 12:45:00,392.52,392.82,392.41,392.71,5234.0,388.55,388.847,388.4411,388.7381,5234.0
2023-10-04 12:50:00,392.49,392.83,392.25,392.3,13449.0,388.5203,388.8569,388.2827,388.3322,13449.0
2023-10-04 12:55:00,392.4,392.6,392.05,392.32,1670.0,388.4312,388.6292,388.0848,388.352,1670.0
2023-10-04 13:00:00,392.41,392.57,392.13,392.19,3518.0,388.4411,388.5995,388.1639,388.2233,3518.0
2023-10-04 13:05:00,392.28,392.6,392.24,392.56,5080.0,388.3124,388.6292,388.2728,388.5896,5080.0
2023-10-04 13:10:00,392.58,392.58,392.1,392.11,3656.0,388.6094,388.6094,388.1342,388.1441,3656.0
2023-10-04 13:15:00,392.21,392.66,392.17,392.45,2109.0,388.2431,388.6886,388.2035,388.4807,2109.0
2023-10-04 13:20:00,392.51,392.59,392.07,392.1,3240.0,388.5401,388.6193,388.1046,388.1342,3240.0
2023-10-04 13:25:00,392.0,392.0,391.75,391.75,6213.0,388.0353,388.0353,387.7878,387.7878,6213.0
2023-10-04 13:30:00,391.69,391.74,391.4,391.69,4936.0,387.7284,387.7779,387.4413,387.7284,4936.0
2023-10-04 13:35:00,391.79,391.86,391.64,391.69,3093.0,387.8274,387.8967,387.6789,387.7284,3093.0
2023-10-04 13:40:00,391.62,391.86,391.62,391.73,4183.0,387.6591,387.8967,387.6591,387.768,4183.0
2023-10-04 13:45:00,391.78,392.09,391.65,391.99,4421.0,387.8175,388.1243,387.6888,388.0254,4421.0
2023-10-04 13:50:00,392.0,392.09,391.52,391.74,4322.0,388.0353,388.1243,387.5601,387.7779,4322.0
2023-10-04 13:55:00,391.63,392.01,391.54,391.86,3138.0,387.669,388.0452,387.5799,387.8967,3138.0
2023-10-04 14:00:00,391.81,391.95,391.5,391.77,4390.0,387.8472,387.9858,387.5403,387.8076,4390.0
2023-10-04 14:05:00,391.84,391.91,391.21,391.33,8923.0,387.8769,387.9462,387.2532,387.372,8923.0
2023-10-04 14:10:00,391.47,391.76,391.38,391.71,6735.0,387.5106,387.7977,387.4215,387.7482,6735.0
2023-10-04 14:15:00,391.67,391.67,391.4,391.65,2738.0,387.7086,387.7086,387.4413,387.6888,2738.0
2023-10-04 14:20:00,391.6,391.83,391.0,391.04,10970.0,387.6393,387.867,387.0454,387.085,10970.0
2023-10-04 14:25:00,391.0,391.63,390.96,391.57,16449.0,387.0454,387.669,387.0058,387.6096,16449.0
2023-10-04 14:30:00,391.74,392.02,391.14,391.14,5248.0,387.7779,388.0551,387.184,387.184,5248.0
2023-10-04 14:35:00,391.03,391.3,390.97,391.02,3559.0,387.0751,387.3423,387.0157,387.0652,3559.0
2023-10-04 14:40:00,391.07,391.84,391.06,391.65,4830.0,387.1147,387.8769,387.1048,387.6888,4830.0
2023-10-04 14:45:00,391.68,392.12,391.68,391.75,6133.0,387.7185,388.154,387.7185,387.7878,6133.0
2023-10-04 14:50:00,391.76,392.09,391.67,391.81,5647.0,387.7977,388.1243,387.7086,387.8472,5647.0
2023-10-04 14:55:00,391.89,392.28,391.89,392.01,8987.0,387.9264,388.3124,387.9264,388.0452,8987.0
2023-10-04 15:00:00,392.0,392.37,392.0,392.37,9213.0,388.0353,388.4015,388.0353,388.4015,9213.0
2023-10-04 15:05:00,392.28,392.38,392.02,392.38,3731.0,388.3124,388.4114,388.0551,388.4114,3731.0
2023-10-04 15:10:00,392.3,392.76,392.22,392.58,5553.0,388.3322,388.7876,388.253,388.6094,5553.0
2023-10-04 15:15:00,392.61,393.37,392.6,393.36,6292.0,388.6391,389.3914,388.6292,389.3815,6292.0
2023-10-04 15:20:00,393.33,393.5,393.2,393.48,7876.0,389.3518,389.5201,389.2231,389.5003,7876.0
2023-10-04 15:25:00,393.48,393.48,393.19,393.25,12849.0,389.5003,389.5003,389.2132,389.2726,12849.0
2023-10-04 15:30:00,393.31,393.55,393.03,393.55,13700.0,389.332,389.5696,389.0548,389.5696,13700.0
2023-10-04 15:35:00,393.61,394.36,393.59,394.31,17582.0,389.629,390.3714,389.6092,390.3219,17582.0
2023-10-04 15:40:00,394.27,394.47,393.97,394.02,16507.0,390.2823,390.4803,389.9853,390.0348,16507.0
2023-10-04 15:45:00,393.87,394.15,393.47,393.47,36945.0,389.8863,390.1635,389.4904,389.4904,36945.0
2023-10-04 15:50:00,393.35,393.89,392.96,393.74,35841.0,389.3716,389.9061,388.9855,389.7577,35841.0
2023-10-04 15:55:00,393.66,394.07,393.34,393.75,79256.0,389.6785,390.0843,389.3617,389.7676,79256.0
2023-10-05 09:30:00,390.39,392.74,390.15,392.0,57134.0,387.0003,389.3299,386.7624,388.5963,57134.0
2023-10-05 09:35:00,392.02,392.71,391.32,392.53,10286.0,388.6162,389.3002,387.9222,389.1217,10286.0
2023-10-05 09:40:00,392.37,392.78,391.64,391.98,31887.0,388.9631,389.3696,388.2395,388.5765,31887.0
2023-10-05 09:45:00,391.98,392.28,391.23,391.28,26176.0,388.5765,388.8739,387.833,387.8826,26176.0
2023-10-05 09:50:00,391.43,392.14,391.02,391.99,11051.0,388.0313,388.7351,387.6249,388.5864,11051.0
2023-10-05 09:55:00,392.11,392.9,392.11,392.54,14661.0,388.7054,389.4885,388.7054,389.1317,14661.0
2023-10-05 10:00:00,392.54,392.65,391.58,391.69,24985.0,389.1317,389.2407,388.18,388.289,24985.0
2023-10-05 10:05:00,391.69,391.7,390.64,391.03,20770.0,388.289,388.299,387.2482,387.6348,20770.0
2023-10-05 10:10:00,391.02,391.25,390.57,390.89,12844.0,387.6249,387.8529,387.1788,387.496,12844.0
2023-10-05 10:15:00,390.77,391.2,390.53,391.07,18492.0,387.377,387.8033,387.1391,387.6744,18492.0
2023-10-05 10:20:00,391.36,391.68,390.98,391.01,9113.0,387.9619,388.2791,387.5852,387.6149,9113.0
2023-10-05 10:25:00,391.02,391.53,390.97,391.28,19342.0,387.6249,388.1304,387.5753,387.8826,19342.0
2023-10-05 10:30:00,391.19,392.06,391.12,391.69,21198.0,387.7934,388.6558,387.724,388.289,21198.0
2023-10-05 10:35:00,391.57,391.61,390.28,390.28,15587.0,388.1701,388.2097,386.8913,386.8913,15587.0
2023-10-05 10:40:00,390.36,390.58,390.04,390.37,19399.0,386.9706,387.1887,386.6534,386.9805,19399.0
2023-10-05 10:45:00,390.37,390.56,390.02,390.13,20858.0,386.9805,387.1688,386.6335,386.7426,20858.0
2023-10-05 10:50:00,390.12,390.9,390.09,390.8,20014.0,386.7327,387.5059,386.7029,387.4068,20014.0
2023-10-05 10:55:00,391.05,391.19,390.66,390.67,10198.0,387.6546,387.7934,387.268,387.2779,10198.0
2023-10-05 11:00:00,390.66,390.69,390.03,390.06,9184.0,387.268,387.2977,386.6435,386.6732,9184.0
2023-10-05 11:05:00,390.13,390.89,390.0,390.89,19694.0,386.7426,387.496,386.6137,387.496,19694.0
2023-10-05 11:10:00,390.91,390.94,390.28,390.62,16656.0,387.5158,387.5455,386.8913,387.2283,16656.0
2023-10-05 11:15:00,390.67,391.1,390.45,390.69,14930.0,387.2779,387.7042,387.0598,387.2977,14930.0
2023-10-05 11:20:00,390.85,391.28,390.78,391.24,17059.0,387.4563,387.8826,387.3869,387.8429,17059.0
2023-10-05 11:25:00,391.14,391.54,391.0,391.05,4801.0,387.7438,388.1403,387.605,387.6546,4801.0
2023-10-05 11:30:00,391.04,391.28,390.8,390.98,5427.0,387.6447,387.8826,387.4068,387.5852,5427.0
2023-10-05 11:35:00,391.1,391.48,390.86,390.91,9229.0,387.7042,388.0809,387.4662,387.5158,9229.0
2023-10-05 11:40:00,390.91,391.3,390.84,391.09,15594.0,387.5158,387.9024,387.4464,387.6942,15594.0
2023-10-05 11:45:00,390.86,391.55,390.84,391.42,5056.0,387.4662,388.1503,387.4464,388.0214,5056.0
2023-10-05 11:50:00,391.3,392.19,391.3,392.17,3625.0,387.9024,388.7847,387.9024,388.7649,3625.0
2023-10-05 11:55:00,392.27,392.27,391.75,391.92,7600.0,388.864,388.864,388.3485,388.517,7600.0
2023-10-05 12:00:00,391.96,392.49,391.85,392.38,4836.0,388.5567,389.0821,388.4476,388.973,4836.0
2023-10-05 12:05:00,392.38,392.9,392.37,392.9,6178.0,388.973,389.4885,388.9631,389.4885,6178.0
2023-10-05 12:10:00,392.86,393.21,392.85,392.91,1286.0,389.4489,389.7958,389.439,389.4984,1286.0
2023-10-05 12:15:00,392.94,393.2,392.43,392.6,13810.0,389.5282,389.7859,389.0226,389.1911,13810.0
2023-10-05 12:20:00,392.56,393.14,392.5,392.89,6893.0,389.1515,389.7264,389.092,389.4786,6893.0
2023-10-05 12:25:00,393.0,393.66,392.93,393.66,13927.0,389.5877,390.2419,389.5183,390.2419,13927.0
2023-10-05 12:30:00,393.74,393.86,393.43,393.43,8772.0,390.3212,390.4402,390.0139,390.0139,8772.0
2023-10-05 12:35:00,393.47,393.6,393.25,393.26,4794.0,390.0536,390.1825,389.8355,389.8454,4794.0
2023-10-05 12:40:00,393.25,393.34,393.01,393.02,10230.0,389.8355,389.9247,389.5976,389.6075,10230.0
2023-10-05 12:45:00,393.05,393.27,392.81,392.98,4034.0,389.6372,389.8553,389.3993,389.5678,4034.0
2023-10-05 12:50:00,393.03,393.34,392.97,393.16,5833.0,389.6174,389.9247,389.5579,389.7463,5833.0
2023-10-05 12:55:00,393.15,393.15,392.5,392.62,4518.0,389.7364,389.7364,389.092,389.211,4518.0
2023-10-05 13:00:00,392.76,392.86,392.27,392.3,4699.0,389.3497,389.4489,388.864,388.8937,4699.0
2023-10-05 13:05:00,392.34,392.58,392.28,392.4,6207.0,388.9334,389.1713,388.8739,388.9929,6207.0
2023-10-05 13:10:00,392.45,392.85,392.39,392.85,3914.0,389.0424,389.439,388.983,389.439,3914.0
2023-10-05 13:15:00,392.88,392.9,392.53,392.66,3749.0,389.4687,389.4885,389.1217,389.2506,3749.0
2023-10-05 13:20:00,392.6,393.14,392.52,392.72,4518.0,389.1911,389.7264,389.1118,389.3101,4518.0
2023-10-05 13:25:00,392.69,392.94,392.61,392.68,3168.0,389.2804,389.5282,389.201,389.2704,3168.0
2023-10-05 13:30:00,392.81,393.16,392.36,393.08,10307.0,389.3993,389.7463,388.9532,389.667,10307.0
2023-10-05 13:35:00,392.97,393.93,392.96,393.78,7958.0,389.5579,390.5096,389.548,390.3609,7958.0
2023-10-05 13:40:00,393.85,394.15,393.78,393.93,11118.0,390.4303,390.7277,390.3609,390.5096,11118.0
2023-10-05 13:45:00,393.96,394.03,393.56,393.56,5975.0,390.5393,390.6087,390.1428,390.1428,5975.0
2023-10-05 13:50:00,393.53,393.79,393.19,393.24,9389.0,390.1131,390.3708,389.776,389.8256,9389.0
2023-10-05 13:55:00,393.21,393.38,393.12,393.37,5126.0,389.7958,389.9644,389.7066,389.9545,5126.0
2023-10-05 14:00:00,393.41,393.69,393.38,393.53,3939.0,389.9941,390.2717,389.9644,390.1131,3939.0
2023-10-05 14:05:00,393.54,393.54,392.98,393.08,5864.0,390.123,390.123,389.5678,389.667,5864.0
2023-10-05 14:10:00,393.05,393.43,393.04,393.43,7286.0,389.6372,390.0139,389.6273,390.0139,7286.0
2023-10-05 14:15:00,393.48,393.83,393.39,393.5,6430.0,390.0635,390.4105,389.9743,390.0833,6430.0
2023-10-05 14:20:00,393.55,393.76,393.43,393.63,6116.0,390.1329,390.3411,390.0139,390.2122,6116.0
2023-10-05 14:25:00,393.55,393.61,393.41,393.61,3508.0,390.1329,390.1924,389.9941,390.1924,3508.0
2023-10-05 14:30:00,393.64,394.18,393.58,393.96,7168.0,390.2221,390.7574,390.1626,390.5393,7168.0
2023-10-05 14:35:00,394.05,394.36,393.75,394.33,7123.0,390.6285,390.9359,390.3312,390.9061,7123.0
2023-10-05 14:40:00,394.29,394.64,393.69,393.89,10014.0,390.8665,391.2134,390.2717,390.4699,10014.0
2023-10-05 14:45:00,393.99,394.08,393.86,393.96,3682.0,390.5691,390.6583,390.4402,390.5393,3682.0
2023-10-05 14:50:00,393.93,394.25,393.87,394.05,11687.0,390.5096,390.8268,390.4501,390.6285,11687.0
2023-10-05 14:55:00,394.0,394.18,393.78,394.09,7829.0,390.579,390.7574,390.3609,390.6682,7829.0
2023-10-05 15:00:00,394.03,394.16,393.67,393.97,8865.0,390.6087,390.7376,390.2518,390.5492,8865.0
2023-10-05 15:05:00,393.99,394.12,393.73,393.73,7615.0,390.5691,390.6979,390.3113,390.3113,7615.0
2023-10-05 15:10:00,393.81,394.06,393.6,394.06,16505.0,390.3906,390.6385,390.1825,390.6385,16505.0
2023-10-05 15:15:00,393.99,394.05,393.66,393.67,12293.0,390.5691,390.6285,390.2419,390.2518,12293.0
2023-10-05 15:20:00,393.7,394.13,393.69,393.69,10273.0,390.2816,390.7079,390.2717,390.2717,10273.0
2023-10-05 15:25:00,393.86,394.14,393.8,394.14,10598.0,390.4402,390.7178,390.3807,390.7178,10598.0
2023-10-05 15:30:00,394.13,394.47,394.08,394.14,18277.0,390.7079,391.0449,390.6583,390.7178,18277.0
2023-10-05 15:35:00,394.18,394.39,393.87,394.32,15946.0,390.7574,390.9656,390.4501,390.8962,15946.0
2023-10-05 15:40:00,394.32,394.32,393.96,394.16,15760.0,390.8962,390.8962,390.5393,390.7376,15760.0
2023-10-05 15:45:00,394.11,394.72,394.06,394.29,20678.0,390.688,391.2927,390.6385,390.8665,20678.0
2023-10-05 15:50:00,394.3,394.39,394.04,394.18,26844.0,390.8764,390.9656,390.6186,390.7574,26844.0
2023-10-05 15:55:00,394.09,394.23,393.75,394.19,83167.0,390.6682,390.807,390.3312,390.7673,83167.0
2023-10-06 09:30:00,393.23,394.97,390.5,394.64,41278.0,389.8157,391.5406,387.1094,391.2134,41278.0
2023-10-06 09:35:00,394.04,394.84,393.77,394.48,20768.0,390.6186,391.4117,390.351,391.0548,20768.0
2023-10-06 09:40:00,394.49,396.02,394.26,395.31,19574.0,391.0647,392.5814,390.8367,391.8776,19574.0
2023-10-06 09:45:00,395.34,396.7,395.31,396.43,18778.0,391.9073,393.2555,391.8776,392.9879,18778.0
2023-10-06 09:50:00,396.31,396.97,396.16,396.53,59624.0,392.8689,393.5232,392.7202,393.087,59624.0
2023-10-06 09:55:00,396.54,396.99,396.12,396.87,8678.0,393.0969,393.543,392.6806,393.4241,8678.0
2023-10-06 10:00:00,396.88,396.88,395.49,395.79,15975.0,393.434,393.434,392.056,392.3534,15975.0
2023-10-06 10:05:00,395.66,395.66,394.76,395.27,14565.0,392.2246,392.2246,391.3324,391.838,14565.0
2023-10-06 10:10:00,395.28,395.83,394.99,395.35,23101.0,391.8479,392.3931,391.5604,391.9173,23101.0
2023-10-06 10:15:00,395.33,395.75,395.06,395.06,12666.0,391.8974,392.3138,391.6298,391.6298,12666.0
2023-10-06 10:20:00,394.94,394.95,394.11,394.44,63752.0,391.5108,391.5207,390.688,391.0152,63752.0
2023-10-06 10:25:00,394.5,395.53,394.3,395.21,28795.0,391.0746,392.0957,390.8764,391.7785,28795.0
2023-10-06 10:30:00,395.43,395.88,395.26,395.27,26278.0,391.9966,392.4427,391.828,391.838,26278.0
2023-10-06 10:35:00,395.35,395.6,394.59,395.42,9632.0,391.9173,392.1651,391.1639,391.9867,9632.0
2023-10-06 10:40:00,395.37,395.72,395.13,395.32,16760.0,391.9371,392.284,391.6992,391.8875,16760.0
2023-10-06 10:45:00,395.32,396.37,395.1,396.1,17164.0,391.8875,392.9284,391.6694,392.6607,17164.0
2023-10-06 10:50:00,396.13,396.27,394.84,394.84,11229.0,392.6905,392.8293,391.4117,391.4117,11229.0
2023-10-06 10:55:00,394.72,394.73,394.33,394.61,9466.0,391.2927,391.3026,390.9061,391.1837,9466.0
2023-10-06 11:00:00,394.64,395.23,394.55,395.23,8907.0,391.2134,391.7983,391.1242,391.7983,8907.0
2023-10-06 11:05:00,395.23,395.27,394.93,395.15,5510.0,391.7983,391.838,391.5009,391.719,5510.0
2023-10-06 11:10:00,395.22,395.81,395.22,395.4,9294.0,391.7884,392.3733,391.7884,391.9668,9294.0
2023-10-06 11:15:00,395.41,396.28,395.17,395.86,5029.0,391.9767,392.8392,391.7388,392.4228,5029.0
2023-10-06 11:20:00,395.78,396.12,395.7,396.09,3235.0,392.3435,392.6806,392.2642,392.6508,3235.0
2023-10-06 11:25:00,396.22,396.95,396.2,396.55,6967.0,392.7797,393.5034,392.7599,393.1068,6967.0
2023-10-06 11:30:00,396.69,397.61,396.43,397.46,14155.0,393.2456,394.1576,392.9879,394.0089,14155.0
2023-10-06 11:35:00,397.37,398.14,397.36,397.83,16387.0,393.9197,394.683,393.9098,394.3757,16387.0
2023-10-06 11:40:00,397.84,398.75,397.76,398.4,11672.0,394.3856,395.2877,394.3063,394.9408,11672.0
2023-10-06 11:45:00,398.27,398.89,398.07,398.89,6384.0,394.8119,395.4265,394.6136,395.4265,6384.0
2023-10-06 11:50:00,399.01,399.25,398.85,399.21,10577.0,395.5455,395.7834,395.3869,395.7437,10577.0
2023-10-06 11:55:00,399.18,399.67,399.1,399.54,8777.0,395.714,396.1997,395.6347,396.0709,8777.0
2023-10-06 12:00:00,399.53,399.97,399.38,399.66,11334.0,396.061,396.4971,395.9123,396.1898,11334.0
2023-10-06 12:05:00,399.75,399.92,399.5,399.52,11154.0,396.2791,396.4476,396.0312,396.0511,11154.0
2023-10-06 12:10:00,399.69,399.77,399.43,399.71,6975.0,396.2196,396.2989,395.9618,396.2394,6975.0
2023-10-06 12:15:00,399.74,399.78,399.14,399.46,30660.0,396.2691,396.3088,395.6744,395.9916,30660.0
2023-10-06 12:20:00,399.31,399.39,398.48,398.66,9410.0,395.8429,395.9222,395.0201,395.1985,9410.0
2023-10-06 12:25:00,398.59,398.89,398.5,398.76,17169.0,395.1291,395.4265,395.0399,395.2976,17169.0
2023-10-06 12:30:00,398.78,398.82,398.44,398.61,11268.0,395.3175,395.3571,394.9804,395.149,11268.0
2023-10-06 12:35:00,398.5,398.91,398.42,398.68,13960.0,395.0399,395.4463,394.9606,395.2183,13960.0
2023-10-06 12:40:00,398.61,399.06,398.59,398.99,7637.0,395.149,395.595,395.1291,395.5257,7637.0
2023-10-06 12:45:00,399.03,399.11,398.88,399.02,6025.0,395.5653,395.6446,395.4166,395.5554,6025.0
2023-10-06 12:50:00,399.08,399.12,398.62,398.93,14822.0,395.6149,395.6545,395.1589,395.4662,14822.0
2023-10-06 12:55:00,398.93,399.27,398.63,399.11,12563.0,395.4662,395.8032,395.1688,395.6446,12563.0
2023-10-06 13:00:00,399.12,399.44,399.09,399.11,4022.0,395.6545,395.9717,395.6248,395.6446,4022.0
2023-10-06 13:05:00,399.11,399.28,399.03,399.21,6555.0,395.6446,395.8131,395.5653,395.7437,6555.0
2023-10-06 13:10:00,399.17,399.92,398.73,399.78,7706.0,395.7041,396.4476,395.2679,396.3088,7706.0
2023-10-06 13:15:00,399.87,400.04,399.54,399.55,18396.0,396.398,396.5665,396.0709,396.0808,18396.0
2023-10-06 13:20:00,399.65,400.32,399.51,400.32,18262.0,396.1799,396.8441,396.0411,396.8441,18262.0
2023-10-06 13:25:00,400.25,400.73,400.05,400.11,7519.0,396.7747,397.2505,396.5764,396.6359,7519.0
2023-10-06 13:30:00,400.31,400.76,400.29,400.49,12675.0,396.8342,397.2803,396.8144,397.0126,12675.0
2023-10-06 13:35:00,400.47,400.49,400.05,400.37,5228.0,396.9928,397.0126,396.5764,396.8937,5228.0
2023-10-06 13:40:00,400.39,400.46,399.83,399.83,4728.0,396.9135,396.9829,396.3584,396.3584,4728.0
2023-10-06 13:45:00,399.94,400.39,399.88,400.3,9072.0,396.4674,396.9135,396.4079,396.8243,9072.0
2023-10-06 13:50:00,400.27,400.36,400.0,400.27,9672.0,396.7945,396.8838,396.5269,396.7945,9672.0
2023-10-06 13:55:00,400.29,400.53,400.27,400.5,7097.0,396.8144,397.0523,396.7945,397.0225,7097.0
2023-10-06 14:00:00,400.41,400.47,400.06,400.27,10134.0,396.9333,396.9928,396.5864,396.7945,10134.0
2023-10-06 14:05:00,400.2,400.25,399.89,400.2,8720.0,396.7251,396.7747,396.4178,396.7251,8720.0
2023-10-06 14:10:00,400.27,400.44,400.11,400.14,12853.0,396.7945,396.9631,396.6359,396.6657,12853.0
2023-10-06 14:15:00,400.14,400.14,399.8,399.84,8168.0,396.6657,396.6657,396.3286,396.3683,8168.0
2023-10-06 14:20:00,399.92,400.18,399.91,400.02,16341.0,396.4476,396.7053,396.4377,396.5467,16341.0
2023-10-06 14:25:00,399.96,400.08,399.74,399.93,32477.0,396.4872,396.6062,396.2691,396.4575,32477.0
2023-10-06 14:30:00,399.94,400.44,399.77,400.44,23987.0,396.4674,396.9631,396.2989,396.9631,23987.0
2023-10-06 14:35:00,400.33,400.88,400.33,400.81,16085.0,396.854,397.3992,396.854,397.3299,16085.0
2023-10-06 14:40:00,400.75,401.0,400.51,400.73,15986.0,397.2704,397.5182,397.0325,397.2505,15986.0
2023-10-06 14:45:00,400.71,400.9,400.55,400.59,9510.0,397.2307,397.4191,397.0721,397.1118,9510.0
2023-10-06 14:50:00,400.63,400.67,400.42,400.54,7882.0,397.1514,397.1911,396.9432,397.0622,7882.0
2023-10-06 14:55:00,400.52,400.53,400.1,400.46,12301.0,397.0424,397.0523,396.626,396.9829,12301.0
2023-10-06 15:00:00,400.37,400.37,399.83,399.86,13188.0,396.8937,396.8937,396.3584,396.3881,13188.0
2023-10-06 15:05:00,399.85,400.46,399.68,400.31,14374.0,396.3782,396.9829,396.2097,396.8342,14374.0
2023-10-06 15:10:00,400.3,400.36,399.9,400.03,9075.0,396.8243,396.8838,396.4278,396.5566,9075.0
2023-10-06 15:15:00,400.07,400.12,399.69,399.71,10787.0,396.5963,396.6458,396.2196,396.2394,10787.0
2023-10-06 15:20:00,399.68,399.95,399.58,399.67,18305.0,396.2097,396.4773,396.1105,396.1997,18305.0
2023-10-06 15:25:00,399.59,399.71,399.53,399.65,10933.0,396.1204,396.2394,396.061,396.1799,10933.0
2023-10-06 15:30:00,399.68,399.69,399.14,399.56,16563.0,396.2097,396.2196,395.6744,396.0907,16563.0
2023-10-06 15:35:00,399.56,399.88,399.31,399.88,20395.0,396.0907,396.4079,395.8429,396.4079,20395.0
2023-10-06 15:40:00,399.92,399.92,399.19,399.19,19733.0,396.4476,396.4476,395.7239,395.7239,19733.0
2023-10-06 15:45:00,399.18,399.26,398.77,398.92,36697.0,395.714,395.7933,395.3076,395.4563,36697.0
2023-10-06 15:50:00,398.84,398.87,398.13,398.13,45700.0,395.377,395.4067,394.6731,394.6731,45700.0
2023-10-06 15:55:00,398.18,398.28,397.77,397.77,125141.0,394.7227,394.8218,394.3162,394.3162,125141.0
2023-10-09 09:30:00,394.46,395.93,392.82,393.46,47773.0,391.035,392.4922,389.4092,390.0437,47773.0
2023-10-09 09:35:00,393.44,393.84,393.11,393.16,14404.0,390.0238,390.4204,389.6967,389.7463,14404.0
2023-10-09 09:40:00,393.31,393.39,392.35,393.13,25586.0,389.895,389.9743,388.9433,389.7165,25586.0
2023-10-09 09:45:00,393.31,393.87,391.89,391.89,14182.0,389.895,390.4501,388.4873,388.4873,14182.0
2023-10-09 09:50:00,391.67,392.41,391.58,392.01,18156.0,388.2692,389.0028,388.18,388.6063,18156.0
2023-10-09 09:55:00,392.05,392.29,391.6,392.14,20082.0,388.6459,388.8838,388.1998,388.7351,20082.0
2023-10-09 10:00:00,392.09,392.52,391.98,392.17,13588.0,388.6856,389.1118,388.5765,388.7649,13588.0
2023-10-09 10:05:00,392.02,392.25,391.19,391.95,24926.0,388.6162,388.8442,387.7934,388.5468,24926.0
2023-10-09 10:10:00,391.87,392.46,391.85,392.23,27955.0,388.4675,389.0524,388.4476,388.8243,27955.0
2023-10-09 10:15:00,392.24,392.34,391.71,392.16,19681.0,388.8343,388.9334,388.3089,388.755,19681.0
2023-10-09 10:20:00,392.26,392.6,392.24,392.6,12821.0,388.8541,389.1911,388.8343,389.1911,12821.0
2023-10-09 10:25:00,392.5,392.5,391.85,391.9,10600.0,389.092,389.092,388.4476,388.4972,10600.0
2023-10-09 10:30:00,391.81,392.03,391.38,391.42,11372.0,388.408,388.6261,387.9817,388.0214,11372.0
2023-10-09 10:35:00,391.36,391.39,390.92,390.98,14030.0,387.9619,387.9916,387.5257,387.5852,14030.0
2023-10-09 10:40:00,391.06,391.58,390.55,391.23,17645.0,387.6645,388.18,387.1589,387.833,17645.0
2023-10-09 10:45:00,391.42,391.48,390.05,390.05,14066.0,388.0214,388.0809,386.6633,386.6633,14066.0
2023-10-09 10:50:00,390.09,390.21,389.58,390.18,24270.0,386.7029,386.8219,386.1974,386.7921,24270.0
2023-10-09 10:55:00,390.16,390.65,390.08,390.44,13788.0,386.7723,387.2581,386.693,387.0499,13788.0
2023-10-09 11:00:00,390.34,390.78,390.28,390.4,20369.0,386.9508,387.3869,386.8913,387.0102,20369.0
2023-10-09 11:05:00,390.4,390.7,389.96,390.53,19476.0,387.0102,387.3076,386.5741,387.1391,19476.0
2023-10-09 11:10:00,390.53,390.82,390.33,390.77,7218.0,387.1391,387.4266,386.9408,387.377,7218.0
2023-10-09 11:15:00,390.78,391.33,390.77,391.33,6131.0,387.3869,387.9322,387.377,387.9322,6131.0
2023-10-09 11:20:00,391.2,391.42,391.08,391.24,9269.0,387.8033,388.0214,387.6843,387.8429,9269.0
2023-10-09 11:25:00,391.31,392.29,391.21,392.29,22527.0,387.9123,388.8838,387.8132,388.8838,22527.0
2023-10-09 11:30:00,392.19,392.67,392.19,392.67,6569.0,388.7847,389.2605,388.7847,389.2605,6569.0
2023-10-09 11:35:00,392.37,392.68,392.12,392.49,12259.0,388.9631,389.2704,388.7153,389.0821,12259.0
2023-10-09 11:40:00,392.5,392.67,392.29,392.49,16055.0,389.092,389.2605,388.8838,389.0821,16055.0
2023-10-09 11:45:00,392.51,392.59,391.81,392.05,18758.0,389.1019,389.1812,388.408,388.6459,18758.0
2023-10-09 11:50:00,392.24,392.81,392.16,392.65,4770.0,388.8343,389.3993,388.755,389.2407,4770.0
2023-10-09 11:55:00,392.56,392.84,392.49,392.62,4216.0,389.1515,389.4291,389.0821,389.211,4216.0
2023-10-09 12:00:00,392.61,392.68,392.19,392.29,9084.0,389.201,389.2704,388.7847,388.8838,9084.0
2023-10-09 12:05:00,392.25,392.85,392.19,392.56,5209.0,388.8442,389.439,388.7847,389.1515,5209.0
2023-10-09 12:10:00,392.51,392.92,392.44,392.92,3938.0,389.1019,389.5084,389.0325,389.5084,3938.0
2023-10-09 12:15:00,392.95,393.25,392.86,393.12,10740.0,389.5381,389.8355,389.4489,389.7066,10740.0
2023-10-09 12:20:00,393.18,393.49,393.11,393.11,7089.0,389.7661,390.0734,389.6967,389.6967,7089.0
2023-10-09 12:25:00,393.04,393.04,392.55,392.79,5588.0,389.6273,389.6273,389.1416,389.3795,5588.0
2023-10-09 12:30:00,392.91,393.15,392.91,393.07,3447.0,389.4984,389.7364,389.4984,389.6571,3447.0
2023-10-09 12:35:00,393.1,393.12,392.61,392.61,8196.0,389.6868,389.7066,389.201,389.201,8196.0
2023-10-09 12:40:00,392.62,392.89,392.59,392.59,4604.0,389.211,389.4786,389.1812,389.1812,4604.0
2023-10-09 12:45:00,392.67,392.9,392.53,392.84,3258.0,389.2605,389.4885,389.1217,389.4291,3258.0
2023-10-09 12:50:00,392.91,393.04,392.83,392.92,4351.0,389.4984,389.6273,389.4191,389.5084,4351.0
2023-10-09 12:55:00,393.01,393.02,392.36,392.6,6027.0,389.5976,389.6075,388.9532,389.1911,6027.0
2023-10-09 13:00:00,392.7,393.16,392.7,392.95,4764.0,389.2903,389.7463,389.2903,389.5381,4764.0
2023-10-09 13:05:00,392.99,393.51,392.87,393.41,9517.0,389.5777,390.0932,389.4588,389.9941,9517.0
2023-10-09 13:10:00,393.41,393.42,393.08,393.13,9137.0,389.9941,390.004,389.667,389.7165,9137.0
2023-10-09 13:15:00,393.2,393.67,393.09,393.59,7439.0,389.7859,390.2518,389.6769,390.1725,7439.0
2023-10-09 13:20:00,393.51,393.62,393.28,393.38,2627.0,390.0932,390.2023,389.8652,389.9644,2627.0
2023-10-09 13:25:00,393.48,393.98,393.47,393.88,2845.0,390.0635,390.5592,390.0536,390.46,2845.0
2023-10-09 13:30:00,393.99,394.46,393.99,394.42,12604.0,390.5691,391.035,390.5691,390.9953,12604.0
2023-10-09 13:35:00,394.35,394.78,394.26,394.7,8528.0,390.9259,391.3522,390.8367,391.2729,8528.0
2023-10-09 13:40:00,394.73,395.34,394.73,395.16,4732.0,391.3026,391.9073,391.3026,391.7289,4732.0
2023-10-09 13:45:00,395.33,395.39,395.12,395.21,5555.0,391.8974,391.9569,391.6893,391.7785,5555.0
2023-10-09 13:50:00,395.2,395.35,395.11,395.35,2756.0,391.7686,391.9173,391.6793,391.9173,2756.0
2023-10-09 13:55:00,395.42,395.48,395.25,395.48,11808.0,391.9867,392.0461,391.8181,392.0461,11808.0
2023-10-09 14:00:00,395.45,395.58,395.19,395.58,3848.0,392.0164,392.1453,391.7586,392.1453,3848.0
2023-10-09 14:05:00,395.54,395.95,395.53,395.83,6225.0,392.1056,392.512,392.0957,392.3931,6225.0
2023-10-09 14:10:00,395.76,395.9,395.56,395.56,9026.0,392.3237,392.4625,392.1254,392.1254,9026.0
2023-10-09 14:15:00,395.51,396.46,395.51,396.13,17132.0,392.0759,393.0176,392.0759,392.6905,17132.0
2023-10-09 14:20:00,396.15,396.37,395.99,396.33,8706.0,392.7103,392.9284,392.5517,392.8887,8706.0
2023-10-09 14:25:00,396.34,396.37,396.09,396.16,6017.0,392.8987,392.9284,392.6508,392.7202,6017.0
2023-10-09 14:30:00,396.17,396.27,395.62,395.62,6973.0,392.7301,392.8293,392.1849,392.1849,6973.0
2023-10-09 14:35:00,395.67,395.75,395.46,395.68,4620.0,392.2345,392.3138,392.0263,392.2444,4620.0
2023-10-09 14:40:00,395.64,396.38,395.64,396.12,7606.0,392.2047,392.9383,392.2047,392.6806,7606.0
2023-10-09 14:45:00,396.04,396.3,395.91,396.14,5498.0,392.6013,392.859,392.4724,392.7004,5498.0
2023-10-09 14:50:00,396.14,396.38,396.05,396.2,7604.0,392.7004,392.9383,392.6112,392.7599,7604.0
2023-10-09 14:55:00,396.16,396.5,396.03,396.07,5979.0,392.7202,393.0573,392.5914,392.631,5979.0
2023-10-09 15:00:00,396.08,396.09,395.58,395.89,9698.0,392.6409,392.6508,392.1453,392.4526,9698.0
2023-10-09 15:05:00,395.75,396.01,395.75,395.81,7780.0,392.3138,392.5715,392.3138,392.3733,7780.0
2023-10-09 15:10:00,395.78,395.97,395.53,395.63,7760.0,392.3435,392.5319,392.0957,392.1948,7760.0
2023-10-09 15:15:00,395.5,395.96,395.48,395.79,9263.0,392.066,392.522,392.0461,392.3534,9263.0
2023-10-09 15:20:00,395.77,396.0,395.69,395.79,8680.0,392.3336,392.5616,392.2543,392.3534,8680.0
2023-10-09 15:25:00,395.75,396.1,395.68,395.92,9321.0,392.3138,392.6607,392.2444,392.4823,9321.0
2023-10-09 15:30:00,395.95,395.96,395.35,395.35,10391.0,392.512,392.522,391.9173,391.9173,10391.0
2023-10-09 15:35:00,395.32,395.5,395.14,395.2,12992.0,391.8875,392.066,391.7091,391.7686,12992.0
2023-10-09 15:40:00,395.16,395.29,394.78,395.08,23025.0,391.7289,391.8578,391.3522,391.6496,23025.0
2023-10-09 15:45:00,395.05,395.13,394.64,394.98,15753.0,391.6199,391.6992,391.2134,391.5505,15753.0
2023-10-09 15:50:00,394.92,394.92,394.51,394.83,48183.0,391.491,391.491,391.0846,391.4018,48183.0
2023-10-09 15:55:00,394.85,394.88,394.48,394.7,111743.0,391.4216,391.4513,391.0548,391.2729,111743.0
2023-10-10 09:30:00,395.54,395.76,393.85,395.31,53622.0,392.1056,392.3237,390.4303,391.8776,53622.0
2023-10-10 09:35:00,395.38,395.66,394.85,394.97,15549.0,391.947,392.2246,391.4216,391.5406,15549.0
2023-10-10 09:40:00,395.11,395.95,395.06,395.71,18462.0,391.6793,392.512,391.6298,392.2741,18462.0
2023-10-10 09:45:00,395.72,397.05,395.68,396.61,29367.0,392.284,393.6025,392.2444,393.1663,29367.0
2023-10-10 09:50:00,396.8,397.38,396.7,397.09,33173.0,393.3547,393.9296,393.2555,393.6422,33173.0
2023-10-10 09:55:00,397.03,398.54,397.01,398.54,20389.0,393.5827,395.0796,393.5628,395.0796,20389.0
2023-10-10 10:00:00,398.65,399.55,398.65,399.42,13012.0,395.1886,396.0808,395.1886,395.9519,13012.0
2023-10-10 10:05:00,399.51,399.84,399.02,399.69,25974.0,396.0411,396.3683,395.5554,396.2196,25974.0
2023-10-10 10:10:00,399.82,400.66,399.81,400.59,18221.0,396.3484,397.1812,396.3385,397.1118,18221.0
2023-10-10 10:15:00,400.48,400.48,399.94,400.01,10876.0,397.0027,397.0027,396.4674,396.5368,10876.0
2023-10-10 10:20:00,399.93,400.01,399.62,399.77,14105.0,396.4575,396.5368,396.1502,396.2989,14105.0
2023-10-10 10:25:00,399.68,400.11,399.61,399.9,8150.0,396.2097,396.6359,396.1403,396.4278,8150.0
2023-10-10 10:30:00,399.96,400.47,399.8,400.42,5560.0,396.4872,396.9928,396.3286,396.9432,5560.0
2023-10-10 10:35:00,400.33,400.54,400.29,400.32,11638.0,396.854,397.0622,396.8144,396.8441,11638.0
2023-10-10 10:40:00,400.27,400.31,399.63,399.63,9815.0,396.7945,396.8342,396.1601,396.1601,9815.0
2023-10-10 10:45:00,399.47,399.72,399.24,399.72,7010.0,396.0015,396.2493,395.7735,396.2493,7010.0
2023-10-10 10:50:00,399.74,399.97,399.63,399.76,10870.0,396.2691,396.4971,396.1601,396.289,10870.0
2023-10-10 10:55:00,399.64,399.71,399.44,399.69,11487.0,396.17,396.2394,395.9717,396.2196,11487.0
2023-10-10 11:00:00,399.59,399.92,399.59,399.92,14356.0,396.1204,396.4476,396.1204,396.4476,14356.0
2023-10-10 11:05:00,399.94,400.32,399.85,400.05,24931.0,396.4674,396.8441,396.3782,396.5764,24931.0
2023-10-10 11:10:00,400.18,400.6,399.87,400.52,9896.0,396.7053,397.1217,396.398,397.0424,9896.0
2023-10-10 11:15:00,400.58,401.13,400.58,401.13,10835.0,397.1018,397.6471,397.1018,397.6471,10835.0
2023-10-10 11:20:00,401.17,401.56,401.16,401.55,7395.0,397.6867,398.0733,397.6768,398.0634,7395.0
2023-10-10 11:25:00,401.52,401.91,401.25,401.81,10443.0,398.0337,398.4203,397.766,398.3212,10443.0
2023-10-10 11:30:00,401.72,401.82,401.59,401.82,5751.0,398.2319,398.3311,398.1031,398.3311,5751.0
2023-10-10 11:35:00,401.77,402.08,401.71,402.04,8741.0,398.2815,398.5888,398.222,398.5492,8741.0
2023-10-10 11:40:00,402.05,402.31,401.88,402.25,9137.0,398.5591,398.8168,398.3906,398.7573,9137.0
2023-10-10 11:45:00,402.2,402.31,402.08,402.16,6827.0,398.7078,398.8168,398.5888,398.6681,6827.0
2023-10-10 11:50:00,402.23,402.23,401.88,401.99,4200.0,398.7375,398.7375,398.3906,398.4996,4200.0
2023-10-10 11:55:00,402.0,402.45,401.99,402.27,10923.0,398.5095,398.9556,398.4996,398.7772,10923.0
2023-10-10 12:00:00,402.4,402.64,402.36,402.37,5757.0,398.906,399.144,398.8664,398.8763,5757.0
2023-10-10 12:05:00,402.31,402.33,401.86,402.1,7173.0,398.8168,398.8367,398.3707,398.6086,7173.0
2023-10-10 12:10:00,402.2,402.72,402.2,402.6,5393.0,398.7078,399.2233,398.7078,399.1043,5393.0
2023-10-10 12:15:00,402.56,402.6,402.42,402.42,2824.0,399.0647,399.1043,398.9259,398.9259,2824.0
2023-10-10 12:20:00,402.49,402.49,402.1,402.19,9273.0,398.9953,398.9953,398.6086,398.6979,9273.0
2023-10-10 12:25:00,402.25,402.54,402.18,402.54,5449.0,398.7573,399.0448,398.688,399.0448,5449.0
2023-10-10 12:30:00,402.47,402.62,402.18,402.31,16676.0,398.9754,399.1241,398.688,398.8168,16676.0
2023-10-10 12:35:00,402.33,402.33,401.88,401.91,4976.0,398.8367,398.8367,398.3906,398.4203,4976.0
2023-10-10 12:40:00,402.05,402.18,401.71,401.81,4276.0,398.5591,398.688,398.222,398.3212,4276.0
2023-10-10 12:45:00,401.74,401.92,401.46,401.58,5812.0,398.2518,398.4302,397.9742,398.0932,5812.0
2023-10-10 12:50:00,401.6,401.74,401.59,401.71,4606.0,398.113,398.2518,398.1031,398.222,4606.0
2023-10-10 12:55:00,401.71,401.75,401.31,401.39,7979.0,398.222,398.2617,397.8255,397.9048,7979.0
2023-10-10 13:00:00,401.31,401.35,400.43,400.43,9724.0,397.8255,397.8652,396.9531,396.9531,9724.0
2023-10-10 13:05:00,400.43,400.78,400.24,400.46,7769.0,396.9531,397.3001,396.7648,396.9829,7769.0
2023-10-10 13:10:00,400.66,400.66,400.07,400.53,6565.0,397.1812,397.1812,396.5963,397.0523,6565.0
2023-10-10 13:15:00,400.38,400.59,400.17,400.19,8999.0,396.9036,397.1118,396.6954,396.7152,8999.0
2023-10-10 13:20:00,400.32,400.48,399.71,399.71,9959.0,396.8441,397.0027,396.2394,396.2394,9959.0
2023-10-10 13:25:00,399.73,400.15,399.58,400.15,6608.0,396.2592,396.6756,396.1105,396.6756,6608.0
2023-10-10 13:30:00,400.08,400.14,399.88,399.88,7577.0,396.6062,396.6657,396.4079,396.4079,7577.0
2023-10-10 13:35:00,400.05,400.34,399.98,400.34,4893.0,396.5764,396.8639,396.5071,396.8639,4893.0
2023-10-10 13:40:00,400.35,400.86,400.24,400.86,5068.0,396.8738,397.3794,396.7648,397.3794,5068.0
2023-10-10 13:45:00,400.89,400.91,400.58,400.78,5325.0,397.4092,397.429,397.1018,397.3001,5325.0
2023-10-10 13:50:00,400.71,400.79,400.35,400.54,14907.0,397.2307,397.31,396.8738,397.0622,14907.0
2023-10-10 13:55:00,400.68,400.9,400.68,400.74,3325.0,397.201,397.4191,397.201,397.2605,3325.0
2023-10-10 14:00:00,400.83,400.83,400.24,400.64,14217.0,397.3497,397.3497,396.7648,397.1613,14217.0
2023-10-10 14:05:00,400.69,400.99,400.47,400.86,10744.0,397.2109,397.5083,396.9928,397.3794,10744.0
2023-10-10 14:10:00,400.77,400.96,400.27,400.27,9558.0,397.2902,397.4785,396.7945,396.7945,9558.0
2023-10-10 14:15:00,400.24,400.42,400.16,400.35,9282.0,396.7648,396.9432,396.6855,396.8738,9282.0
2023-10-10 14:20:00,400.37,400.48,400.27,400.39,6681.0,396.8937,397.0027,396.7945,396.9135,6681.0
2023-10-10 14:25:00,400.37,400.5,399.99,400.02,15370.0,396.8937,397.0225,396.517,396.5467,15370.0
2023-10-10 14:30:00,400.18,400.4,400.06,400.4,6307.0,396.7053,396.9234,396.5864,396.9234,6307.0
2023-10-10 14:35:00,400.4,400.4,399.78,400.01,7021.0,396.9234,396.9234,396.3088,396.5368,7021.0
2023-10-10 14:40:00,400.09,400.21,399.93,400.21,6581.0,396.6161,396.7351,396.4575,396.7351,6581.0
2023-10-10 14:45:00,400.18,400.68,399.97,400.11,10952.0,396.7053,397.201,396.4971,396.6359,10952.0
2023-10-10 14:50:00,400.09,400.12,399.58,399.61,6818.0,396.6161,396.6458,396.1105,396.1403,6818.0
2023-10-10 14:55:00,399.47,399.63,399.19,399.61,13062.0,396.0015,396.1601,395.7239,396.1403,13062.0
2023-10-10 15:00:00,399.65,400.08,399.65,400.0,12127.0,396.1799,396.6062,396.1799,396.5269,12127.0
2023-10-10 15:05:00,399.98,400.06,399.83,400.05,6610.0,396.5071,396.5864,396.3584,396.5764,6610.0
2023-10-10 15:10:00,399.98,400.07,399.81,399.97,9993.0,396.5071,396.5963,396.3385,396.4971,9993.0
2023-10-10 15:15:00,399.94,400.16,399.84,399.85,9843.0,396.4674,396.6855,396.3683,396.3782,9843.0
2023-10-10 15:20:00,399.81,399.99,399.62,399.78,11111.0,396.3385,396.517,396.1502,396.3088,11111.0
2023-10-10 15:25:00,399.74,399.97,399.71,399.92,7175.0,396.2691,396.4971,396.2394,396.4476,7175.0
2023-10-10 15:30:00,399.89,400.33,399.88,400.31,10248.0,396.4178,396.854,396.4079,396.8342,10248.0
2023-10-10 15:35:00,400.28,400.62,400.0,400.17,21739.0,396.8045,397.1415,396.5269,396.6954,21739.0
2023-10-10 15:40:00,400.13,400.38,400.09,400.1,15920.0,396.6558,396.9036,396.6161,396.626,15920.0
2023-10-10 15:45:00,400.08,400.58,399.92,400.58,16784.0,396.6062,397.1018,396.4476,397.1018,16784.0
2023-10-10 15:50:00,400.55,400.55,400.08,400.26,53130.0,397.0721,397.0721,396.6062,396.7846,53130.0
2023-10-10 15:55:00,400.21,400.6,400.18,400.42,99524.0,396.7351,397.1217,396.7053,396.9432,99524.0
2023-10-11 09:30:00,403.25,405.13,402.86,404.63,42165.0,399.7487,401.6123,399.3621,401.1167,42165.0
2023-10-11 09:35:00,404.38,404.63,403.25,403.32,12103.0,400.8689,401.1167,399.7487,399.8181,12103.0
2023-10-11 09:40:00,403.31,403.31,402.44,402.72,2754.0,399.8081,399.8081,398.9457,399.2233,2754.0
2023-10-11 09:45:00,402.68,402.78,402.37,402.45,10550.0,399.1836,399.2827,398.8763,398.9556,10550.0
2023-10-11 09:50:00,402.28,402.39,401.63,401.9,10216.0,398.7871,398.8961,398.1427,398.4104,10216.0
2023-10-11 09:55:00,402.02,402.47,401.88,402.08,10848.0,398.5293,398.9754,398.3906,398.5888,10848.0
2023-10-11 10:00:00,402.13,402.19,401.4,401.96,13651.0,398.6384,398.6979,397.9147,398.4699,13651.0
2023-10-11 10:05:00,401.99,402.32,401.71,402.01,9580.0,398.4996,398.8267,398.222,398.5194,9580.0
2023-10-11 10:10:00,401.95,402.02,401.34,401.49,7607.0,398.46,398.5293,397.8552,398.0039,7607.0
2023-10-11 10:15:00,401.48,401.55,401.06,401.44,4443.0,397.994,398.0634,397.5777,397.9544,4443.0
2023-10-11 10:20:00,401.48,402.08,401.38,402.08,9680.0,397.994,398.5888,397.8949,398.5888,9680.0
2023-10-11 10:25:00,401.97,402.35,401.77,402.19,5701.0,398.4798,398.8565,398.2815,398.6979,5701.0
2023-10-11 10:30:00,402.17,402.17,401.47,401.67,10026.0,398.678,398.678,397.9841,398.1824,10026.0
2023-10-11 10:35:00,401.7,401.78,401.31,401.58,4169.0,398.2121,398.2914,397.8255,398.0932,4169.0
2023-10-11 10:40:00,401.44,401.61,400.87,400.92,7046.0,397.9544,398.1229,397.3893,397.4389,7046.0
2023-10-11 10:45:00,400.8,400.83,400.27,400.44,5804.0,397.3199,397.3497,396.7945,396.9631,5804.0
2023-10-11 10:50:00,400.67,401.25,400.52,401.04,5242.0,397.1911,397.766,397.0424,397.5579,5242.0
2023-10-11 10:55:00,401.02,401.1,400.56,400.73,5009.0,397.538,397.6173,397.082,397.2505,5009.0
2023-10-11 11:00:00,400.92,401.19,400.74,400.74,6722.0,397.4389,397.7066,397.2605,397.2605,6722.0
2023-10-11 11:05:00,400.87,401.27,400.73,401.15,4383.0,397.3893,397.7859,397.2505,397.6669,4383.0
2023-10-11 11:10:00,401.16,401.34,400.48,400.51,8689.0,397.6768,397.8552,397.0027,397.0325,8689.0
2023-10-11 11:15:00,400.53,400.61,399.72,399.8,12913.0,397.0523,397.1316,396.2493,396.3286,12913.0
2023-10-11 11:20:00,399.69,400.02,399.69,399.9,5134.0,396.2196,396.5467,396.2196,396.4278,5134.0
2023-10-11 11:25:00,399.86,399.87,399.2,399.2,9664.0,396.3881,396.398,395.7338,395.7338,9664.0
2023-10-11 11:30:00,399.29,399.55,399.29,399.37,3446.0,395.823,396.0808,395.823,395.9024,3446.0
2023-10-11 11:35:00,399.39,399.46,398.89,399.13,9528.0,395.9222,395.9916,395.4265,395.6644,9528.0
2023-10-11 11:40:00,399.25,399.32,398.95,398.95,5452.0,395.7834,395.8528,395.486,395.486,5452.0
2023-10-11 11:45:00,399.0,399.36,398.99,399.26,4255.0,395.5356,395.8924,395.5257,395.7933,4255.0
2023-10-11 11:50:00,399.33,399.99,399.33,399.63,5973.0,395.8627,396.517,395.8627,396.1601,5973.0
2023-10-11 11:55:00,399.57,399.57,399.31,399.32,5066.0,396.1006,396.1006,395.8429,395.8528,5066.0
2023-10-11 12:00:00,399.33,399.33,398.54,398.54,13172.0,395.8627,395.8627,395.0796,395.0796,13172.0
2023-10-11 12:05:00,398.65,398.82,398.47,398.76,11774.0,395.1886,395.3571,395.0102,395.2976,11774.0
2023-10-11 12:10:00,398.53,398.59,397.91,397.92,12696.0,395.0696,395.1291,394.455,394.4649,12696.0
2023-10-11 12:15:00,397.91,397.98,397.6,397.69,5790.0,394.455,394.5244,394.1477,394.2369,5790.0
2023-10-11 12:20:00,398.11,398.11,397.63,397.9,3834.0,394.6533,394.6533,394.1775,394.4451,3834.0
2023-10-11 12:25:00,397.83,397.91,397.6,397.91,4469.0,394.3757,394.455,394.1477,394.455,4469.0
2023-10-11 12:30:00,397.81,398.06,397.73,398.05,5679.0,394.3559,394.6037,394.2766,394.5938,5679.0
2023-10-11 12:35:00,397.95,398.18,397.93,398.12,3277.0,394.4947,394.7227,394.4749,394.6632,3277.0
2023-10-11 12:40:00,397.99,398.45,397.96,398.17,6692.0,394.5343,394.9903,394.5046,394.7128,6692.0
2023-10-11 12:45:00,398.15,398.38,398.01,398.06,4930.0,394.6929,394.9209,394.5542,394.6037,4930.0
2023-10-11 12:50:00,397.98,398.03,397.51,397.71,4927.0,394.5244,394.574,394.0585,394.2568,4927.0
2023-10-11 12:55:00,397.7,398.06,397.66,398.02,3151.0,394.2469,394.6037,394.2072,394.5641,3151.0
2023-10-11 13:00:00,398.13,398.25,397.85,398.19,6353.0,394.6731,394.7921,394.3956,394.7326,6353.0
2023-10-11 13:05:00,398.18,398.39,398.04,398.39,3346.0,394.7227,394.9309,394.5839,394.9309,3346.0
2023-10-11 13:10:00,398.31,398.43,398.21,398.34,2742.0,394.8516,394.9705,394.7524,394.8813,2742.0
2023-10-11 13:15:00,398.5,398.52,397.53,397.58,4521.0,395.0399,395.0597,394.0783,394.1279,4521.0
2023-10-11 13:20:00,397.66,397.91,397.36,397.81,4329.0,394.2072,394.455,393.9098,394.3559,4329.0
2023-10-11 13:25:00,397.75,398.03,397.67,397.98,6603.0,394.2964,394.574,394.2171,394.5244,6603.0
2023-10-11 13:30:00,397.84,397.87,397.67,397.79,3617.0,394.3856,394.4154,394.2171,394.3361,3617.0
2023-10-11 13:35:00,397.71,397.82,397.49,397.6,8945.0,394.2568,394.3658,394.0387,394.1477,8945.0
2023-10-11 13:40:00,397.67,397.79,397.53,397.56,2517.0,394.2171,394.3361,394.0783,394.1081,2517.0
2023-10-11 13:45:00,397.61,397.66,397.46,397.51,1662.0,394.1576,394.2072,394.0089,394.0585,1662.0
2023-10-11 13:50:00,397.67,398.13,397.56,397.89,5796.0,394.2171,394.6731,394.1081,394.4352,5796.0
2023-10-11 13:55:00,397.96,398.39,397.96,398.26,2470.0,394.5046,394.9309,394.5046,394.802,2470.0
2023-10-11 14:00:00,398.43,398.91,398.34,398.52,2452.0,394.9705,395.4463,394.8813,395.0597,2452.0
2023-10-11 14:05:00,398.17,398.54,398.17,398.31,2991.0,394.7128,395.0796,394.7128,394.8516,2991.0
2023-10-11 14:10:00,398.22,398.47,398.22,398.31,4350.0,394.7623,395.0102,394.7623,394.8516,4350.0
2023-10-11 14:15:00,398.4,398.64,398.34,398.36,4060.0,394.9408,395.1787,394.8813,394.9011,4060.0
2023-10-11 14:20:00,398.47,399.4,398.43,399.4,6017.0,395.0102,395.9321,394.9705,395.9321,6017.0
2023-10-11 14:25:00,399.2,399.7,399.07,399.08,6479.0,395.7338,396.2295,395.605,395.6149,6479.0
2023-10-11 14:30:00,399.0,399.25,398.84,399.14,4292.0,395.5356,395.7834,395.377,395.6744,4292.0
2023-10-11 14:35:00,399.15,399.36,398.91,398.91,4397.0,395.6843,395.8924,395.4463,395.4463,4397.0
2023-10-11 14:40:00,398.88,399.24,398.73,398.74,5659.0,395.4166,395.7735,395.2679,395.2778,5659.0
2023-10-11 14:45:00,398.91,399.32,398.85,399.32,3049.0,395.4463,395.8528,395.3869,395.8528,3049.0
2023-10-11 14:50:00,399.31,399.47,399.19,399.41,8806.0,395.8429,396.0015,395.7239,395.942,8806.0
2023-10-11 14:55:00,399.29,399.38,399.0,399.16,5862.0,395.823,395.9123,395.5356,395.6942,5862.0
2023-10-11 15:00:00,399.21,399.4,399.13,399.27,4347.0,395.7437,395.9321,395.6644,395.8032,4347.0
2023-10-11 15:05:00,399.18,399.21,398.89,399.05,4156.0,395.714,395.7437,395.4265,395.5851,4156.0
2023-10-11 15:10:00,399.24,399.31,399.05,399.05,4820.0,395.7735,395.8429,395.5851,395.5851,4820.0
2023-10-11 15:15:00,399.0,399.35,399.0,399.35,4889.0,395.5356,395.8825,395.5356,395.8825,4889.0
2023-10-11 15:20:00,399.27,399.52,399.12,399.5,5997.0,395.8032,396.0511,395.6545,396.0312,5997.0
2023-10-11 15:25:00,399.58,399.69,399.37,399.68,5319.0,396.1105,396.2196,395.9024,396.2097,5319.0
2023-10-11 15:30:00,399.64,399.72,399.3,399.32,6607.0,396.17,396.2493,395.833,395.8528,6607.0
2023-10-11 15:35:00,399.33,400.01,399.33,399.9,15923.0,395.8627,396.5368,395.8627,396.4278,15923.0
2023-10-11 15:40:00,399.9,400.0,399.77,399.84,11127.0,396.4278,396.5269,396.2989,396.3683,11127.0
2023-10-11 15:45:00,399.85,400.47,399.78,400.28,16626.0,396.3782,396.9928,396.3088,396.8045,16626.0
2023-10-11 15:50:00,400.28,400.4,400.08,400.31,20550.0,396.8045,396.9234,396.6062,396.8342,20550.0
2023-10-11 15:55:00,400.27,400.41,399.79,399.81,101144.0,396.7945,396.9333,396.3187,396.3385,101144.0
2023-10-12 09:30:00,403.8,405.34,402.11,404.83,70237.0,400.2939,401.8205,398.6186,401.3149,70237.0
2023-10-12 09:35:00,404.65,404.97,403.81,403.81,10127.0,401.1365,401.4537,400.3038,400.3038,10127.0
2023-10-12 09:40:00,403.57,403.57,402.59,403.23,14347.0,400.0659,400.0659,399.0944,399.7288,14347.0
2023-10-12 09:45:00,403.4,403.42,401.71,401.74,17906.0,399.8974,399.9172,398.222,398.2518,17906.0
2023-10-12 09:50:00,401.79,402.42,401.26,401.28,11629.0,398.3013,398.9259,397.7759,397.7958,11629.0
2023-10-12 09:55:00,401.27,401.69,400.99,401.69,12890.0,397.7859,398.2022,397.5083,398.2022,12890.0
2023-10-12 10:00:00,401.48,401.85,399.72,400.09,16617.0,397.994,398.3608,396.2493,396.6161,16617.0
2023-10-12 10:05:00,399.94,400.21,399.54,399.75,10196.0,396.4674,396.7351,396.0709,396.2791,10196.0
2023-10-12 10:10:00,399.69,400.61,399.69,400.47,10374.0,396.2196,397.1316,396.2196,396.9928,10374.0
2023-10-12 10:15:00,400.5,401.05,400.3,400.88,27850.0,397.0225,397.5678,396.8243,397.3992,27850.0
2023-10-12 10:20:00,400.92,401.23,400.68,400.95,10879.0,397.4389,397.7462,397.201,397.4686,10879.0
2023-10-12 10:25:00,400.93,402.02,400.8,401.37,9214.0,397.4488,398.5293,397.3199,397.885,9214.0
2023-10-12 10:30:00,401.53,401.53,400.89,401.22,7153.0,398.0436,398.0436,397.4092,397.7363,7153.0
2023-10-12 10:35:00,401.22,401.72,401.04,401.42,4874.0,397.7363,398.2319,397.5579,397.9346,4874.0
2023-10-12 10:40:00,401.44,401.63,400.68,400.68,7815.0,397.9544,398.1427,397.201,397.201,7815.0
2023-10-12 10:45:00,400.62,400.89,400.54,400.8,15531.0,397.1415,397.4092,397.0622,397.3199,15531.0
2023-10-12 10:50:00,400.7,401.01,400.36,400.72,18522.0,397.2208,397.5281,396.8838,397.2406,18522.0
2023-10-12 10:55:00,400.57,402.0,400.57,401.74,7822.0,397.0919,398.5095,397.0919,398.2518,7822.0
2023-10-12 11:00:00,401.61,401.96,401.28,401.4,4984.0,398.1229,398.4699,397.7958,397.9147,4984.0
2023-10-12 11:05:00,401.48,402.32,401.46,402.26,10200.0,397.994,398.8267,397.9742,398.7673,10200.0
2023-10-12 11:10:00,402.28,402.44,401.97,402.37,8000.0,398.7871,398.9457,398.4798,398.8763,8000.0
2023-10-12 11:15:00,402.37,402.37,401.85,401.88,7965.0,398.8763,398.8763,398.3608,398.3906,7965.0
2023-10-12 11:20:00,401.96,402.21,401.73,401.78,4140.0,398.4699,398.7177,398.2419,398.2914,4140.0
2023-10-12 11:25:00,401.77,402.18,401.69,402.0,6952.0,398.2815,398.688,398.2022,398.5095,6952.0
2023-10-12 11:30:00,401.82,401.82,401.28,401.61,2624.0,398.3311,398.3311,397.7958,398.1229,2624.0
2023-10-12 11:35:00,401.48,401.48,401.12,401.39,4442.0,397.994,397.994,397.6372,397.9048,4442.0
2023-10-12 11:40:00,401.66,401.72,401.5,401.69,1631.0,398.1725,398.2319,398.0139,398.2022,1631.0
2023-10-12 11:45:00,401.84,401.85,401.53,401.73,3037.0,398.3509,398.3608,398.0436,398.2419,3037.0
2023-10-12 11:50:00,401.77,402.04,401.74,402.04,2376.0,398.2815,398.5492,398.2518,398.5492,2376.0
2023-10-12 11:55:00,402.13,402.13,401.89,402.03,1203.0,398.6384,398.6384,398.4005,398.5393,1203.0
2023-10-12 12:00:00,402.28,402.56,402.25,402.44,9586.0,398.7871,399.0647,398.7573,398.9457,9586.0
2023-10-12 12:05:00,402.58,402.71,402.46,402.62,4109.0,399.0845,399.2134,398.9655,399.1241,4109.0
2023-10-12 12:10:00,402.7,402.88,402.58,402.61,4566.0,399.2034,399.3819,399.0845,399.1142,4566.0
2023-10-12 12:15:00,402.68,403.11,402.67,403.1,3669.0,399.1836,399.6099,399.1737,399.6,3669.0
2023-10-12 12:20:00,403.14,403.67,403.14,403.66,7689.0,399.6396,400.165,399.6396,400.1551,7689.0
2023-10-12 12:25:00,403.46,403.59,403.16,403.34,5812.0,399.9568,400.0857,399.6594,399.8379,5812.0
2023-10-12 12:30:00,403.34,403.44,403.04,403.17,1907.0,399.8379,399.937,399.5405,399.6694,1907.0
2023-10-12 12:35:00,403.18,403.4,403.09,403.4,5981.0,399.6793,399.8974,399.5901,399.8974,5981.0
2023-10-12 12:40:00,403.38,403.54,403.17,403.34,9371.0,399.8775,400.0361,399.6694,399.8379,9371.0
2023-10-12 12:45:00,403.31,403.31,403.05,403.13,3358.0,399.8081,399.8081,399.5504,399.6297,3358.0
2023-10-12 12:50:00,403.2,403.2,402.81,402.81,9878.0,399.6991,399.6991,399.3125,399.3125,9878.0
2023-10-12 12:55:00,402.88,402.92,402.53,402.53,5709.0,399.3819,399.4215,399.0349,399.0349,5709.0
2023-10-12 13:00:00,402.66,402.66,401.02,401.12,6376.0,399.1638,399.1638,397.538,397.6372,6376.0
2023-10-12 13:05:00,400.95,400.95,400.02,400.1,3606.0,397.4686,397.4686,396.5467,396.626,3606.0
2023-10-12 13:10:00,400.15,400.16,399.82,399.91,7626.0,396.6756,396.6855,396.3484,396.4377,7626.0
2023-10-12 13:15:00,399.9,399.98,399.51,399.63,5482.0,396.4278,396.5071,396.0411,396.1601,5482.0
2023-10-12 13:20:00,399.74,399.75,399.45,399.54,2561.0,396.2691,396.2791,395.9817,396.0709,2561.0
2023-10-12 13:25:00,399.65,399.69,399.01,399.15,18136.0,396.1799,396.2196,395.5455,395.6843,18136.0
2023-10-12 13:30:00,399.07,399.26,398.64,398.93,14579.0,395.605,395.7933,395.1787,395.4662,14579.0
2023-10-12 13:35:00,398.95,399.36,398.88,398.91,5711.0,395.486,395.8924,395.4166,395.4463,5711.0
2023-10-12 13:40:00,399.02,399.14,398.83,398.86,5160.0,395.5554,395.6744,395.367,395.3968,5160.0
2023-10-12 13:45:00,398.87,399.1,398.68,398.71,4293.0,395.4067,395.6347,395.2183,395.2481,4293.0
2023-10-12 13:50:00,398.82,398.83,398.42,398.47,4764.0,395.3571,395.367,394.9606,395.0102,4764.0
2023-10-12 13:55:00,398.48,398.59,398.3,398.31,3345.0,395.0201,395.1291,394.8416,394.8516,3345.0
2023-10-12 14:00:00,398.36,398.61,398.14,398.14,5968.0,394.9011,395.149,394.683,394.683,5968.0
2023-10-12 14:05:00,398.13,398.22,397.66,397.94,5813.0,394.6731,394.7623,394.2072,394.4848,5813.0
2023-10-12 14:10:00,397.94,397.98,397.57,397.9,6939.0,394.4848,394.5244,394.118,394.4451,6939.0
2023-10-12 14:15:00,397.77,397.86,397.32,397.38,9035.0,394.3162,394.4055,393.8702,393.9296,9035.0
2023-10-12 14:20:00,397.34,398.61,397.34,398.61,7660.0,393.89,395.149,393.89,395.149,7660.0
2023-10-12 14:25:00,398.59,399.11,398.56,398.98,12403.0,395.1291,395.6446,395.0994,395.5157,12403.0
2023-10-12 14:30:00,398.9,399.19,398.76,399.19,3229.0,395.4364,395.7239,395.2976,395.7239,3229.0
2023-10-12 14:35:00,399.2,399.55,399.03,399.28,4191.0,395.7338,396.0808,395.5653,395.8131,4191.0
2023-10-12 14:40:00,399.24,399.61,399.06,399.42,6747.0,395.7735,396.1403,395.595,395.9519,6747.0
2023-10-12 14:45:00,399.51,399.67,399.15,399.64,2447.0,396.0411,396.1997,395.6843,396.17,2447.0
2023-10-12 14:50:00,399.64,399.82,399.41,399.55,3318.0,396.17,396.3484,395.942,396.0808,3318.0
2023-10-12 14:55:00,399.64,399.65,399.37,399.45,2809.0,396.17,396.1799,395.9024,395.9817,2809.0
2023-10-12 15:00:00,399.58,400.05,399.53,400.05,2671.0,396.1105,396.5764,396.061,396.5764,2671.0
2023-10-12 15:05:00,399.98,400.11,399.82,400.04,3518.0,396.5071,396.6359,396.3484,396.5665,3518.0
2023-10-12 15:10:00,400.02,400.38,399.82,400.35,7393.0,396.5467,396.9036,396.3484,396.8738,7393.0
2023-10-12 15:15:00,400.32,400.69,400.25,400.54,4774.0,396.8441,397.2109,396.7747,397.0622,4774.0
2023-10-12 15:20:00,400.58,400.63,400.44,400.56,3132.0,397.1018,397.1514,396.9631,397.082,3132.0
2023-10-12 15:25:00,400.47,400.47,400.02,400.24,18425.0,396.9928,396.9928,396.5467,396.7648,18425.0
2023-10-12 15:30:00,400.28,400.47,400.11,400.23,25165.0,396.8045,396.9928,396.6359,396.7549,25165.0
2023-10-12 15:35:00,400.3,400.45,400.24,400.36,23174.0,396.8243,396.973,396.7648,396.8838,23174.0
2023-10-12 15:40:00,400.31,400.49,400.07,400.12,15264.0,396.8342,397.0126,396.5963,396.6458,15264.0
2023-10-12 15:45:00,400.12,400.23,399.86,399.9,11214.0,396.6458,396.7549,396.3881,396.4278,11214.0
2023-10-12 15:50:00,399.97,400.59,399.89,400.05,24343.0,396.4971,397.1118,396.4178,396.5764,24343.0
2023-10-12 15:55:00,400.06,400.1,399.69,399.81,37125.0,396.5864,396.626,396.2196,396.3385,37125.0
2023-10-13 09:30:00,398.81,401.8,398.81,401.06,54626.0,395.3472,398.3113,395.3472,397.5777,54626.0
2023-10-13 09:35:00,401.01,401.58,400.56,400.65,41809.0,397.5281,398.0932,397.082,397.1712,41809.0
2023-10-13 09:40:00,400.61,402.14,400.61,401.11,45688.0,397.1316,398.6483,397.1316,397.6272,45688.0
2023-10-13 09:45:00,401.04,401.48,400.8,401.25,10706.0,397.5579,397.994,397.3199,397.766,10706.0
2023-10-13 09:50:00,401.27,401.86,400.9,401.19,11361.0,397.7859,398.3707,397.4191,397.7066,11361.0
2023-10-13 09:55:00,401.28,401.93,401.17,401.31,13845.0,397.7958,398.4401,397.6867,397.8255,13845.0
2023-10-13 10:00:00,401.58,401.58,400.33,400.42,32379.0,398.0932,398.0932,396.854,396.9432,32379.0
2023-10-13 10:05:00,400.66,400.72,399.42,399.96,30709.0,397.1812,397.2406,395.9519,396.4872,30709.0
2023-10-13 10:10:00,399.96,399.96,399.13,399.13,10852.0,396.4872,396.4872,395.6644,395.6644,10852.0
2023-10-13 10:15:00,399.14,399.54,398.91,399.25,15247.0,395.6744,396.0709,395.4463,395.7834,15247.0
2023-10-13 10:20:00,399.38,400.17,399.08,399.85,25215.0,395.9123,396.6954,395.6149,396.3782,25215.0
2023-10-13 10:25:00,399.81,400.18,399.78,399.93,3368.0,396.3385,396.7053,396.3088,396.4575,3368.0
2023-10-13 10:30:00,400.03,400.96,399.85,400.88,4400.0,396.5566,397.4785,396.3782,397.3992,4400.0
2023-10-13 10:35:00,400.91,400.95,399.82,399.84,13618.0,397.429,397.4686,396.3484,396.3683,13618.0
2023-10-13 10:40:00,399.71,400.08,399.45,400.08,5989.0,396.2394,396.6062,395.9817,396.6062,5989.0
2023-10-13 10:45:00,399.96,400.0,399.16,399.39,6579.0,396.4872,396.5269,395.6942,395.9222,6579.0
2023-10-13 10:50:00,399.28,399.34,398.03,398.31,12018.0,395.8131,395.8726,394.574,394.8516,12018.0
2023-10-13 10:55:00,398.14,398.38,397.72,397.86,24981.0,394.683,394.9209,394.2667,394.4055,24981.0
2023-10-13 11:00:00,398.0,398.03,397.41,397.41,7353.0,394.5442,394.574,393.9594,393.9594,7353.0
2023-10-13 11:05:00,397.38,397.55,396.61,397.53,17647.0,393.9296,394.0982,393.1663,394.0783,17647.0
2023-10-13 11:10:00,397.59,398.12,397.54,398.12,2818.0,394.1378,394.6632,394.0882,394.6632,2818.0
2023-10-13 11:15:00,397.94,398.3,397.86,398.3,4732.0,394.4848,394.8416,394.4055,394.8416,4732.0
2023-10-13 11:20:00,398.19,398.44,397.62,397.62,9397.0,394.7326,394.9804,394.1675,394.1675,9397.0
2023-10-13 11:25:00,397.65,398.02,397.51,398.01,11142.0,394.1973,394.5641,394.0585,394.5542,11142.0
2023-10-13 11:30:00,398.0,398.14,397.82,398.04,4297.0,394.5442,394.683,394.3658,394.5839,4297.0
2023-10-13 11:35:00,398.12,398.54,398.12,398.26,4138.0,394.6632,395.0796,394.6632,394.802,4138.0
2023-10-13 11:40:00,398.45,398.47,398.11,398.28,9286.0,394.9903,395.0102,394.6533,394.8218,9286.0
2023-10-13 11:45:00,398.21,398.57,397.98,398.11,7961.0,394.7524,395.1093,394.5244,394.6533,7961.0
2023-10-13 11:50:00,398.23,398.23,397.3,397.5,12154.0,394.7723,394.7723,393.8503,394.0486,12154.0
2023-10-13 11:55:00,397.43,397.54,396.57,397.23,10015.0,393.9792,394.0882,393.1267,393.7809,10015.0
2023-10-13 12:00:00,397.11,397.69,397.11,397.3,12158.0,393.662,394.2369,393.662,393.8503,12158.0
2023-10-13 12:05:00,397.3,397.68,397.09,397.68,11709.0,393.8503,394.227,393.6422,394.227,11709.0
2023-10-13 12:10:00,397.58,397.86,397.4,397.4,6542.0,394.1279,394.4055,393.9495,393.9495,6542.0
2023-10-13 12:15:00,397.46,398.15,397.42,398.01,13379.0,394.0089,394.6929,393.9693,394.5542,13379.0
2023-10-13 12:20:00,397.96,398.4,397.96,398.17,4866.0,394.5046,394.9408,394.5046,394.7128,4866.0
2023-10-13 12:25:00,398.17,398.47,398.1,398.23,5045.0,394.7128,395.0102,394.6434,394.7723,5045.0
2023-10-13 12:30:00,398.29,398.76,398.01,398.75,5803.0,394.8317,395.2976,394.5542,395.2877,5803.0
2023-10-13 12:35:00,398.81,398.83,398.2,398.36,5626.0,395.3472,395.367,394.7425,394.9011,5626.0
2023-10-13 12:40:00,398.32,398.55,398.11,398.31,7077.0,394.8615,395.0895,394.6533,394.8516,7077.0
2023-10-13 12:45:00,398.25,398.54,398.1,398.26,15707.0,394.7921,395.0796,394.6434,394.802,15707.0
2023-10-13 12:50:00,398.2,398.22,397.17,397.82,12269.0,394.7425,394.7623,393.7215,394.3658,12269.0
2023-10-13 12:55:00,397.98,398.13,397.73,397.8,3219.0,394.5244,394.6731,394.2766,394.346,3219.0
2023-10-13 13:00:00,397.89,398.03,397.42,397.53,11288.0,394.4352,394.574,393.9693,394.0783,11288.0
2023-10-13 13:05:00,397.66,397.66,396.48,396.52,12005.0,394.2072,394.2072,393.0374,393.0771,12005.0
2023-10-13 13:10:00,396.42,396.84,396.22,396.38,20617.0,392.978,393.3943,392.7797,392.9383,20617.0
2023-10-13 13:15:00,396.23,396.5,396.1,396.23,5937.0,392.7896,393.0573,392.6607,392.7896,5937.0
2023-10-13 13:20:00,396.19,396.51,396.02,396.15,8605.0,392.75,393.0672,392.5814,392.7103,8605.0
2023-10-13 13:25:00,396.14,396.41,395.61,395.68,8198.0,392.7004,392.9681,392.175,392.2444,8198.0
2023-10-13 13:30:00,395.67,395.78,395.08,395.63,11152.0,392.2345,392.3435,391.6496,392.1948,11152.0
2023-10-13 13:35:00,395.59,395.87,395.41,395.87,14855.0,392.1552,392.4327,391.9767,392.4327,14855.0
2023-10-13 13:40:00,395.95,397.43,395.88,396.87,8198.0,392.512,393.9792,392.4427,393.4241,8198.0
2023-10-13 13:45:00,396.91,396.94,396.74,396.82,3929.0,393.4637,393.4935,393.2952,393.3745,3929.0
2023-10-13 13:50:00,396.97,397.13,396.84,396.98,4756.0,393.5232,393.6818,393.3943,393.5331,4756.0
2023-10-13 13:55:00,396.97,397.19,396.72,396.88,7595.0,393.5232,393.7413,393.2754,393.434,7595.0
2023-10-13 14:00:00,397.0,397.06,396.67,396.85,6969.0,393.5529,393.6124,393.2258,393.4042,6969.0
2023-10-13 14:05:00,396.72,397.39,396.7,397.07,7319.0,393.2754,393.9395,393.2555,393.6223,7319.0
2023-10-13 14:10:00,397.06,397.08,396.84,396.98,5716.0,393.6124,393.6322,393.3943,393.5331,5716.0
2023-10-13 14:15:00,396.89,397.2,396.61,397.09,7515.0,393.4439,393.7512,393.1663,393.6422,7515.0
2023-10-13 14:20:00,397.1,397.39,396.81,396.81,4364.0,393.6521,393.9395,393.3646,393.3646,4364.0
2023-10-13 14:25:00,396.99,397.26,396.76,397.26,8362.0,393.543,393.8107,393.315,393.8107,8362.0
2023-10-13 14:30:00,397.24,397.7,397.09,397.67,8459.0,393.7908,394.2469,393.6422,394.2171,8459.0
2023-10-13 14:35:00,397.63,397.72,397.15,397.37,8888.0,394.1775,394.2667,393.7016,393.9197,8888.0
2023-10-13 14:40:00,397.4,397.55,396.95,396.95,6636.0,393.9495,394.0982,393.5034,393.5034,6636.0
2023-10-13 14:45:00,396.93,396.99,396.53,396.69,9633.0,393.4835,393.543,393.087,393.2456,9633.0
2023-10-13 14:50:00,396.68,397.3,396.67,397.27,10461.0,393.2357,393.8503,393.2258,393.8206,10461.0
2023-10-13 14:55:00,397.27,397.52,397.04,397.4,14331.0,393.8206,394.0684,393.5926,393.9495,14331.0
2023-10-13 15:00:00,397.4,397.78,397.2,397.78,13422.0,393.9495,394.3262,393.7512,394.3262,13422.0
2023-10-13 15:05:00,397.66,397.7,397.1,397.5,17679.0,394.2072,394.2469,393.6521,394.0486,17679.0
2023-10-13 15:10:00,397.52,398.2,397.48,398.08,13572.0,394.0684,394.7425,394.0288,394.6236,13572.0
2023-10-13 15:15:00,398.16,398.16,397.35,397.5,17552.0,394.7029,394.7029,393.8999,394.0486,17552.0
2023-10-13 15:20:00,397.45,397.68,397.31,397.62,10881.0,393.999,394.227,393.8602,394.1675,10881.0
2023-10-13 15:25:00,397.67,397.7,396.82,397.07,17754.0,394.2171,394.2469,393.3745,393.6223,17754.0
2023-10-13 15:30:00,397.25,397.68,397.16,397.22,21205.0,393.8008,394.227,393.7115,393.771,21205.0
2023-10-13 15:35:00,397.17,397.56,397.01,397.37,20469.0,393.7215,394.1081,393.5628,393.9197,20469.0
2023-10-13 15:40:00,397.29,397.34,396.3,396.39,19097.0,393.8404,393.89,392.859,392.9482,19097.0
2023-10-13 15:45:00,396.47,396.8,396.34,396.64,40008.0,393.0275,393.3547,392.8987,393.1961,40008.0
2023-10-13 15:50:00,396.57,397.5,396.5,397.46,60372.0,393.1267,394.0486,393.0573,394.0089,60372.0
2023-10-13 15:55:00,397.44,398.0,397.23,397.89,144899.0,393.9891,394.5442,393.7809,394.4352,144899.0
2023-10-16 09:30:00,400.24,401.77,398.78,400.63,43949.0,396.7648,398.2815,395.3175,397.1514,43949.0
2023-10-16 09:35:00,400.9,401.24,399.96,401.23,11262.0,397.4191,397.7561,396.4872,397.7462,11262.0
2023-10-16 09:40:00,401.29,401.56,400.39,400.7,7619.0,397.8057,398.0733,396.9135,397.2208,7619.0
2023-10-16 09:45:00,400.77,401.17,400.65,400.72,5984.0,397.2902,397.6867,397.1712,397.2406,5984.0
2023-10-16 09:50:00,400.79,401.75,400.71,401.44,11925.0,397.31,398.2617,397.2307,397.9544,11925.0
2023-10-16 09:55:00,401.37,402.01,401.28,401.84,13008.0,397.885,398.5194,397.7958,398.3509,13008.0
2023-10-16 10:00:00,401.84,402.42,401.42,401.58,8010.0,398.3509,398.9259,397.9346,398.0932,8010.0
2023-10-16 10:05:00,401.71,401.72,400.72,401.08,7410.0,398.222,398.2319,397.2406,397.5975,7410.0
2023-10-16 10:10:00,401.11,401.6,401.01,401.42,4542.0,397.6272,398.113,397.5281,397.9346,4542.0
2023-10-16 10:15:00,401.34,402.06,401.05,401.77,5092.0,397.8552,398.569,397.5678,398.2815,5092.0
2023-10-16 10:20:00,401.84,402.28,401.72,402.28,8427.0,398.3509,398.7871,398.2319,398.7871,8427.0
2023-10-16 10:25:00,402.24,402.74,402.23,402.64,8439.0,398.7474,399.2431,398.7375,399.144,8439.0
2023-10-16 10:30:00,402.69,403.8,402.69,403.08,9717.0,399.1935,400.2939,399.1935,399.5801,9717.0
2023-10-16 10:35:00,403.08,403.4,402.74,403.19,8232.0,399.5801,399.8974,399.2431,399.6892,8232.0
2023-10-16 10:40:00,403.19,403.71,402.85,403.34,9973.0,399.6892,400.2047,399.3521,399.8379,9973.0
2023-10-16 10:45:00,403.33,404.0,403.24,403.89,8254.0,399.828,400.4922,399.7388,400.3831,8254.0
2023-10-16 10:50:00,403.97,404.14,403.82,404.0,17166.0,400.4624,400.6309,400.3137,400.4922,17166.0
2023-10-16 10:55:00,404.0,404.13,403.73,404.13,8693.0,400.4922,400.621,400.2245,400.621,8693.0
2023-10-16 11:00:00,404.17,404.43,404.16,404.27,10530.0,400.6607,400.9184,400.6508,400.7598,10530.0
2023-10-16 11:05:00,404.27,404.43,404.15,404.22,6553.0,400.7598,400.9184,400.6408,400.7102,6553.0
2023-10-16 11:10:00,404.31,404.31,403.76,403.88,7299.0,400.7995,400.7995,400.2542,400.3732,7299.0
2023-10-16 11:15:00,403.78,403.97,403.65,403.75,3432.0,400.2741,400.4624,400.1452,400.2443,3432.0
2023-10-16 11:20:00,403.56,403.87,403.48,403.55,4602.0,400.056,400.3633,399.9767,400.0461,4602.0
2023-10-16 11:25:00,403.6,403.63,403.32,403.32,7633.0,400.0956,400.1254,399.8181,399.8181,7633.0
2023-10-16 11:30:00,403.44,403.63,402.85,402.9,4629.0,399.937,400.1254,399.3521,399.4017,4629.0
2023-10-16 11:35:00,402.92,403.1,402.29,402.29,3341.0,399.4215,399.6,398.797,398.797,3341.0
2023-10-16 11:40:00,402.38,402.49,402.02,402.08,6079.0,398.8862,398.9953,398.5293,398.5888,6079.0
2023-10-16 11:45:00,402.24,402.54,402.06,402.23,12501.0,398.7474,399.0448,398.569,398.7375,12501.0
2023-10-16 11:50:00,402.43,402.5,402.03,402.04,3063.0,398.9358,399.0052,398.5393,398.5492,3063.0
2023-10-16 11:55:00,402.02,402.3,401.78,402.12,9736.0,398.5293,398.8069,398.2914,398.6285,9736.0
2023-10-16 12:00:00,402.33,402.36,402.02,402.1,5928.0,398.8367,398.8664,398.5293,398.6086,5928.0
2023-10-16 12:05:00,402.06,402.29,401.98,402.0,4159.0,398.569,398.797,398.4897,398.5095,4159.0
2023-10-16 12:10:00,401.95,402.07,401.63,401.69,7108.0,398.46,398.5789,398.1427,398.2022,7108.0
2023-10-16 12:15:00,401.88,401.96,401.69,401.71,2760.0,398.3906,398.4699,398.2022,398.222,2760.0
2023-10-16 12:20:00,401.7,401.91,401.36,401.79,8773.0,398.2121,398.4203,397.8751,398.3013,8773.0
2023-10-16 12:25:00,402.07,402.23,401.9,402.13,8446.0,398.5789,398.7375,398.4104,398.6384,8446.0
2023-10-16 12:30:00,402.17,402.17,401.88,402.09,2034.0,398.678,398.678,398.3906,398.5987,2034.0
2023-10-16 12:35:00,402.08,402.08,401.69,401.87,5426.0,398.5888,398.5888,398.2022,398.3806,5426.0
2023-10-16 12:40:00,402.02,402.38,401.88,401.98,5624.0,398.5293,398.8862,398.3906,398.4897,5624.0
2023-10-16 12:45:00,401.99,402.18,401.87,402.02,4281.0,398.4996,398.688,398.3806,398.5293,4281.0
2023-10-16 12:50:00,402.02,402.28,402.02,402.16,2822.0,398.5293,398.7871,398.5293,398.6681,2822.0
2023-10-16 12:55:00,402.24,402.25,401.7,402.2,7445.0,398.7474,398.7573,398.2121,398.7078,7445.0
2023-10-16 13:00:00,402.25,402.42,402.15,402.42,11653.0,398.7573,398.9259,398.6582,398.9259,11653.0
2023-10-16 13:05:00,402.42,402.67,402.33,402.64,3588.0,398.9259,399.1737,398.8367,399.144,3588.0
2023-10-16 13:10:00,402.71,402.86,402.47,402.47,7653.0,399.2134,399.3621,398.9754,398.9754,7653.0
2023-10-16 13:15:00,402.63,402.65,401.96,402.06,6052.0,399.134,399.1539,398.4699,398.569,6052.0
2023-10-16 13:20:00,401.95,401.95,400.66,400.67,7739.0,398.46,398.46,397.1812,397.1911,7739.0
2023-10-16 13:25:00,400.67,401.25,400.16,401.24,3892.0,397.1911,397.766,396.6855,397.7561,3892.0
2023-10-16 13:30:00,401.28,401.33,400.91,401.1,5139.0,397.7958,397.8453,397.429,397.6173,5139.0
2023-10-16 13:35:00,401.05,401.49,400.97,401.49,5505.0,397.5678,398.0039,397.4885,398.0039,5505.0
2023-10-16 13:40:00,401.49,401.85,401.43,401.74,13019.0,398.0039,398.3608,397.9445,398.2518,13019.0
2023-10-16 13:45:00,401.8,401.99,401.57,401.98,20439.0,398.3113,398.4996,398.0833,398.4897,20439.0
2023-10-16 13:50:00,401.92,401.97,401.7,401.72,10328.0,398.4302,398.4798,398.2121,398.2319,10328.0
2023-10-16 13:55:00,401.81,402.2,401.8,401.88,5444.0,398.3212,398.7078,398.3113,398.3906,5444.0
2023-10-16 14:00:00,401.91,401.91,401.63,401.77,5473.0,398.4203,398.4203,398.1427,398.2815,5473.0
2023-10-16 14:05:00,401.79,401.79,401.5,401.63,8612.0,398.3013,398.3013,398.0139,398.1427,8612.0
2023-10-16 14:10:00,401.8,402.14,401.52,402.01,11446.0,398.3113,398.6483,398.0337,398.5194,11446.0
2023-10-16 14:15:00,401.88,402.02,401.77,401.93,4874.0,398.3906,398.5293,398.2815,398.4401,4874.0
2023-10-16 14:20:00,402.03,402.06,401.75,401.79,6031.0,398.5393,398.569,398.2617,398.3013,6031.0
2023-10-16 14:25:00,401.86,402.22,401.79,401.91,6139.0,398.3707,398.7276,398.3013,398.4203,6139.0
2023-10-16 14:30:00,401.94,402.04,401.78,402.04,3963.0,398.45,398.5492,398.2914,398.5492,3963.0
2023-10-16 14:35:00,401.93,402.09,401.51,401.68,6401.0,398.4401,398.5987,398.0238,398.1923,6401.0
2023-10-16 14:40:00,401.83,401.96,401.54,401.96,10872.0,398.341,398.4699,398.0535,398.4699,10872.0
2023-10-16 14:45:00,401.97,401.98,401.71,401.71,3464.0,398.4798,398.4897,398.222,398.222,3464.0
2023-10-16 14:50:00,401.73,402.14,401.73,402.13,4091.0,398.2419,398.6483,398.2419,398.6384,4091.0
2023-10-16 14:55:00,402.07,402.18,401.97,402.16,5254.0,398.5789,398.688,398.4798,398.6681,5254.0
2023-10-16 15:00:00,402.24,402.35,401.95,402.31,7728.0,398.7474,398.8565,398.46,398.8168,7728.0
2023-10-16 15:05:00,402.46,402.48,402.27,402.4,6509.0,398.9655,398.9853,398.7772,398.906,6509.0
2023-10-16 15:10:00,402.39,402.66,402.31,402.38,8480.0,398.8961,399.1638,398.8168,398.8862,8480.0
2023-10-16 15:15:00,402.35,402.59,402.34,402.4,6033.0,398.8565,399.0944,398.8466,398.906,6033.0
2023-10-16 15:20:00,402.35,402.58,402.35,402.49,7260.0,398.8565,399.0845,398.8565,398.9953,7260.0
2023-10-16 15:25:00,402.5,402.62,402.37,402.62,10729.0,399.0052,399.1241,398.8763,399.1241,10729.0
2023-10-16 15:30:00,402.71,402.74,402.05,402.05,10458.0,399.2134,399.2431,398.5591,398.5591,10458.0
2023-10-16 15:35:00,402.02,402.04,401.5,401.53,31037.0,398.5293,398.5492,398.0139,398.0436,31037.0
2023-10-16 15:40:00,401.59,401.79,401.27,401.42,35530.0,398.1031,398.3013,397.7859,397.9346,35530.0
2023-10-16 15:45:00,401.38,401.77,401.3,401.61,28692.0,397.8949,398.2815,397.8156,398.1229,28692.0
2023-10-16 15:50:00,401.6,401.66,401.01,401.6,57531.0,398.113,398.1725,397.5281,398.113,57531.0
2023-10-16 15:55:00,401.63,401.63,400.74,400.92,126485.0,398.1427,398.1427,397.2605,397.4389,126485.0
2023-10-17 09:30:00,399.64,400.19,398.45,399.19,43724.0,396.17,396.7152,394.9903,395.7239,43724.0
2023-10-17 09:35:00,399.24,399.67,398.57,399.23,19987.0,395.7735,396.1997,395.1093,395.7636,19987.0
2023-10-17 09:40:00,399.59,400.68,399.12,400.66,13104.0,396.1204,397.201,395.6545,397.1812,13104.0
2023-10-17 09:45:00,400.45,401.43,400.09,400.88,16729.0,396.973,397.9445,396.6161,397.3992,16729.0
2023-10-17 09:50:00,400.77,400.99,400.17,400.17,8170.0,397.2902,397.5083,396.6954,396.6954,8170.0
2023-10-17 09:55:00,400.12,400.12,399.26,399.68,8486.0,396.6458,396.6458,395.7933,396.2097,8486.0
2023-10-17 10:00:00,399.75,400.19,399.27,399.42,23651.0,396.2791,396.7152,395.8032,395.9519,23651.0
2023-10-17 10:05:00,399.6,400.85,399.41,400.69,16350.0,396.1304,397.3695,395.942,397.2109,16350.0
2023-10-17 10:10:00,400.82,400.82,400.31,400.53,9931.0,397.3398,397.3398,396.8342,397.0523,9931.0
2023-10-17 10:15:00,400.63,400.73,400.23,400.61,11650.0,397.1514,397.2505,396.7549,397.1316,11650.0
2023-10-17 10:20:00,400.45,401.23,400.02,400.98,10708.0,396.973,397.7462,396.5467,397.4984,10708.0
2023-10-17 10:25:00,400.98,401.44,400.87,400.97,7396.0,397.4984,397.9544,397.3893,397.4885,7396.0
2023-10-17 10:30:00,400.98,401.58,400.96,401.58,5037.0,397.4984,398.0932,397.4785,398.0932,5037.0
2023-10-17 10:35:00,401.58,402.12,401.57,401.92,6880.0,398.0932,398.6285,398.0833,398.4302,6880.0
2023-10-17 10:40:00,402.12,402.21,401.6,401.71,10270.0,398.6285,398.7177,398.113,398.222,10270.0
2023-10-17 10:45:00,401.71,401.95,401.05,401.31,12260.0,398.222,398.46,397.5678,397.8255,12260.0
2023-10-17 10:50:00,401.21,401.36,400.85,400.94,3914.0,397.7264,397.8751,397.3695,397.4587,3914.0
2023-10-17 10:55:00,400.95,401.44,400.94,401.22,9645.0,397.4686,397.9544,397.4587,397.7363,9645.0
2023-10-17 11:00:00,401.25,401.35,400.14,400.14,35683.0,397.766,397.8652,396.6657,396.6657,35683.0
2023-10-17 11:05:00,400.61,401.17,400.49,400.78,7115.0,397.1316,397.6867,397.0126,397.3001,7115.0
2023-10-17 11:10:00,400.94,401.32,400.89,401.3,3260.0,397.4587,397.8354,397.4092,397.8156,3260.0
2023-10-17 11:15:00,401.49,401.61,401.17,401.49,7083.0,398.0039,398.1229,397.6867,398.0039,7083.0
2023-10-17 11:20:00,401.62,401.63,400.87,400.98,23454.0,398.1328,398.1427,397.3893,397.4984,23454.0
2023-10-17 11:25:00,401.06,401.71,401.02,401.33,5609.0,397.5777,398.222,397.538,397.8453,5609.0
2023-10-17 11:30:00,401.53,402.09,401.43,401.91,1374.0,398.0436,398.5987,397.9445,398.4203,1374.0
2023-10-17 11:35:00,401.81,402.47,401.8,402.1,18660.0,398.3212,398.9754,398.3113,398.6086,18660.0
2023-10-17 11:40:00,402.03,402.37,401.91,402.37,5525.0,398.5393,398.8763,398.4203,398.8763,5525.0
2023-10-17 11:45:00,402.49,402.79,402.48,402.79,2194.0,398.9953,399.2927,398.9853,399.2927,2194.0
2023-10-17 11:50:00,402.84,402.96,402.55,402.64,7043.0,399.3422,399.4612,399.0547,399.144,7043.0
2023-10-17 11:55:00,402.6,403.05,402.43,403.05,4118.0,399.1043,399.5504,398.9358,399.5504,4118.0
2023-10-17 12:00:00,403.16,403.51,403.03,403.44,5589.0,399.6594,400.0064,399.5306,399.937,5589.0
2023-10-17 12:05:00,403.31,403.55,403.23,403.33,6700.0,399.8081,400.0461,399.7288,399.828,6700.0
2023-10-17 12:10:00,403.47,403.56,403.23,403.46,4185.0,399.9668,400.056,399.7288,399.9568,4185.0
2023-10-17 12:15:00,403.46,403.61,403.02,403.05,8299.0,399.9568,400.1055,399.5207,399.5504,8299.0
2023-10-17 12:20:00,403.0,403.44,402.99,403.22,5693.0,399.5008,399.937,399.4909,399.7189,5693.0
2023-10-17 12:25:00,403.31,403.58,403.24,403.41,3825.0,399.8081,400.0758,399.7388,399.9073,3825.0
2023-10-17 12:30:00,403.5,403.58,402.84,403.02,13766.0,399.9965,400.0758,399.3422,399.5207,13766.0
2023-10-17 12:35:00,402.86,403.17,402.76,403.03,4394.0,399.3621,399.6694,399.2629,399.5306,4394.0
2023-10-17 12:40:00,402.97,402.98,402.63,402.79,4999.0,399.4711,399.481,399.134,399.2927,4999.0
2023-10-17 12:45:00,402.73,402.75,402.29,402.54,4086.0,399.2332,399.253,398.797,399.0448,4086.0
2023-10-17 12:50:00,402.55,402.75,402.44,402.73,4556.0,399.0547,399.253,398.9457,399.2332,4556.0
2023-10-17 12:55:00,402.7,402.99,402.09,402.18,5821.0,399.2034,399.4909,398.5987,398.688,5821.0
2023-10-17 13:00:00,402.2,402.59,402.09,402.1,3504.0,398.7078,399.0944,398.5987,398.6086,3504.0
2023-10-17 13:05:00,402.1,402.19,401.89,402.13,7289.0,398.6086,398.6979,398.4005,398.6384,7289.0
2023-10-17 13:10:00,402.13,402.13,401.87,401.88,3208.0,398.6384,398.6384,398.3806,398.3906,3208.0
2023-10-17 13:15:00,401.96,402.1,401.87,401.99,5960.0,398.4699,398.6086,398.3806,398.4996,5960.0
2023-10-17 13:20:00,401.98,402.07,401.75,401.86,7194.0,398.4897,398.5789,398.2617,398.3707,7194.0
2023-10-17 13:25:00,401.87,402.12,401.78,402.06,2390.0,398.3806,398.6285,398.2914,398.569,2390.0
2023-10-17 13:30:00,402.04,402.04,401.24,401.77,7513.0,398.5492,398.5492,397.7561,398.2815,7513.0
2023-10-17 13:35:00,401.87,401.91,401.58,401.69,3223.0,398.3806,398.4203,398.0932,398.2022,3223.0
2023-10-17 13:40:00,401.8,401.96,401.56,401.88,3739.0,398.3113,398.4699,398.0733,398.3906,3739.0
2023-10-17 13:45:00,401.77,401.9,401.5,401.75,8887.0,398.2815,398.4104,398.0139,398.2617,8887.0
2023-10-17 13:50:00,401.67,401.75,400.82,400.93,5600.0,398.1824,398.2617,397.3398,397.4488,5600.0
2023-10-17 13:55:00,400.93,401.08,400.66,400.79,4218.0,397.4488,397.5975,397.1812,397.31,4218.0
2023-10-17 14:00:00,400.78,400.95,400.59,400.68,4436.0,397.3001,397.4686,397.1118,397.201,4436.0
2023-10-17 14:05:00,400.62,400.79,400.5,400.79,2642.0,397.1415,397.31,397.0225,397.31,2642.0
2023-10-17 14:10:00,400.63,400.78,400.45,400.53,5936.0,397.1514,397.3001,396.973,397.0523,5936.0
2023-10-17 14:15:00,400.66,400.96,400.36,400.36,8376.0,397.1812,397.4785,396.8838,396.8838,8376.0
2023-10-17 14:20:00,400.33,400.71,400.33,400.68,5130.0,396.854,397.2307,396.854,397.201,5130.0
2023-10-17 14:25:00,400.71,400.88,400.52,400.55,6938.0,397.2307,397.3992,397.0424,397.0721,6938.0
2023-10-17 14:30:00,400.54,400.86,400.37,400.71,10158.0,397.0622,397.3794,396.8937,397.2307,10158.0
2023-10-17 14:35:00,400.68,400.87,400.55,400.8,10187.0,397.201,397.3893,397.0721,397.3199,10187.0
2023-10-17 14:40:00,400.89,400.92,400.52,400.56,3361.0,397.4092,397.4389,397.0424,397.082,3361.0
2023-10-17 14:45:00,400.54,400.72,400.39,400.61,4765.0,397.0622,397.2406,396.9135,397.1316,4765.0
2023-10-17 14:50:00,400.52,400.58,399.55,399.69,7262.0,397.0424,397.1018,396.0808,396.2196,7262.0
2023-10-17 14:55:00,399.76,400.03,399.47,399.98,8197.0,396.289,396.5566,396.0015,396.5071,8197.0
2023-10-17 15:00:00,399.87,399.87,399.37,399.62,6267.0,396.398,396.398,395.9024,396.1502,6267.0
2023-10-17 15:05:00,399.62,400.28,399.45,400.11,7776.0,396.1502,396.8045,395.9817,396.6359,7776.0
2023-10-17 15:10:00,400.18,400.35,400.12,400.16,5480.0,396.7053,396.8738,396.6458,396.6855,5480.0
2023-10-17 15:15:00,400.15,400.28,399.88,400.17,8842.0,396.6756,396.8045,396.4079,396.6954,8842.0
2023-10-17 15:20:00,400.2,400.33,400.08,400.14,4896.0,396.7251,396.854,396.6062,396.6657,4896.0
2023-10-17 15:25:00,400.29,400.56,400.15,400.52,11473.0,396.8144,397.082,396.6756,397.0424,11473.0
2023-10-17 15:30:00,400.52,400.69,400.07,400.15,11131.0,397.0424,397.2109,396.5963,396.6756,11131.0
2023-10-17 15:35:00,400.16,400.32,399.99,400.21,20915.0,396.6855,396.8441,396.517,396.7351,20915.0
2023-10-17 15:40:00,400.25,400.42,399.85,399.98,19756.0,396.7747,396.9432,396.3782,396.5071,19756.0
2023-10-17 15:45:00,399.98,400.21,399.82,400.19,24381.0,396.5071,396.7351,396.3484,396.7152,24381.0
2023-10-17 15:50:00,400.18,400.76,399.98,400.65,41008.0,396.7053,397.2803,396.5071,397.1712,41008.0
2023-10-17 15:55:00,400.63,401.77,400.28,401.73,159794.0,397.1514,398.2815,396.8045,398.2419,159794.0
2023-10-18 09:30:00,399.11,401.37,399.11,400.2,47240.0,395.6446,397.885,395.6446,396.7251,47240.0
2023-10-18 09:35:00,399.7,400.19,398.69,398.8,8759.0,396.2295,396.7152,395.2283,395.3373,8759.0
2023-10-18 09:40:00,399.01,399.01,396.21,396.22,16454.0,395.5455,395.5455,392.7698,392.7797,16454.0
2023-10-18 09:45:00,396.21,396.78,395.54,396.51,19107.0,392.7698,393.3348,392.1056,393.0672,19107.0
2023-10-18 09:50:00,396.61,397.79,396.6,397.06,9667.0,393.1663,394.3361,393.1564,393.6124,9667.0
2023-10-18 09:55:00,396.8,397.68,396.68,397.62,16257.0,393.3547,394.227,393.2357,394.1675,16257.0
2023-10-18 10:00:00,397.82,397.83,396.58,396.58,14404.0,394.3658,394.3757,393.1366,393.1366,14404.0
2023-10-18 10:05:00,396.75,397.87,396.72,397.58,9142.0,393.3051,394.4154,393.2754,394.1279,9142.0
2023-10-18 10:10:00,397.58,398.23,397.4,398.0,6467.0,394.1279,394.7723,393.9495,394.5442,6467.0
2023-10-18 10:15:00,398.02,398.84,397.84,398.8,14601.0,394.5641,395.377,394.3856,395.3373,14601.0
2023-10-18 10:20:00,398.81,398.95,397.87,398.28,8385.0,395.3472,395.486,394.4154,394.8218,8385.0
2023-10-18 10:25:00,398.28,398.28,397.43,397.56,9865.0,394.8218,394.8218,393.9792,394.1081,9865.0
2023-10-18 10:30:00,397.38,397.59,397.02,397.58,5169.0,393.9296,394.1378,393.5728,394.1279,5169.0
2023-10-18 10:35:00,397.63,397.79,397.14,397.51,6505.0,394.1775,394.3361,393.6917,394.0585,6505.0
2023-10-18 10:40:00,397.34,397.64,397.09,397.55,5476.0,393.89,394.1874,393.6422,394.0982,5476.0
2023-10-18 10:45:00,397.53,397.74,397.14,397.25,9599.0,394.0783,394.2865,393.6917,393.8008,9599.0
2023-10-18 10:50:00,397.13,397.52,396.91,397.35,8532.0,393.6818,394.0684,393.4637,393.8999,8532.0
2023-10-18 10:55:00,397.11,397.17,396.81,397.08,7168.0,393.662,393.7215,393.3646,393.6322,7168.0
2023-10-18 11:00:00,397.09,397.37,396.81,397.11,7055.0,393.6422,393.9197,393.3646,393.662,7055.0
2023-10-18 11:05:00,397.09,397.1,396.8,396.93,3508.0,393.6422,393.6521,393.3547,393.4835,3508.0
2023-10-18 11:10:00,396.98,397.27,396.69,397.26,7366.0,393.5331,393.8206,393.2456,393.8107,7366.0
2023-10-18 11:15:00,397.33,397.58,397.05,397.43,5176.0,393.8801,394.1279,393.6025,393.9792,5176.0
2023-10-18 11:20:00,397.39,397.39,396.79,396.98,4266.0,393.9395,393.9395,393.3448,393.5331,4266.0
2023-10-18 11:25:00,397.08,397.57,396.5,396.51,6040.0,393.6322,394.118,393.0573,393.0672,6040.0
2023-10-18 11:30:00,396.53,397.22,396.37,396.37,6480.0,393.087,393.771,392.9284,392.9284,6480.0
2023-10-18 11:35:00,396.54,397.0,396.43,396.91,2823.0,393.0969,393.5529,392.9879,393.4637,2823.0
2023-10-18 11:40:00,396.77,396.83,396.54,396.54,2465.0,393.3249,393.3844,393.0969,393.0969,2465.0
2023-10-18 11:45:00,396.54,396.71,396.37,396.44,4860.0,393.0969,393.2654,392.9284,392.9978,4860.0
2023-10-18 11:50:00,396.33,396.73,396.25,396.37,3313.0,392.8887,393.2853,392.8094,392.9284,3313.0
2023-10-18 11:55:00,396.32,396.71,396.16,396.32,16267.0,392.8788,393.2654,392.7202,392.8788,16267.0
2023-10-18 12:00:00,396.19,396.93,395.75,396.93,15861.0,392.75,393.4835,392.3138,393.4835,15861.0
2023-10-18 12:05:00,396.84,396.84,396.16,396.4,6332.0,393.3943,393.3943,392.7202,392.9581,6332.0
2023-10-18 12:10:00,396.52,396.6,396.18,396.18,11490.0,393.0771,393.1564,392.7401,392.7401,11490.0
2023-10-18 12:15:00,396.2,396.38,395.61,395.71,5503.0,392.7599,392.9383,392.175,392.2741,5503.0
2023-10-18 12:20:00,395.83,395.91,395.32,395.33,9227.0,392.3931,392.4724,391.8875,391.8974,9227.0
2023-10-18 12:25:00,395.32,395.66,395.31,395.61,3349.0,391.8875,392.2246,391.8776,392.175,3349.0
2023-10-18 12:30:00,395.64,395.64,395.39,395.39,3908.0,392.2047,392.2047,391.9569,391.9569,3908.0
2023-10-18 12:35:00,395.29,395.67,395.29,395.49,3598.0,391.8578,392.2345,391.8578,392.056,3598.0
2023-10-18 12:40:00,395.51,396.02,395.51,395.67,2150.0,392.0759,392.5814,392.0759,392.2345,2150.0
2023-10-18 12:45:00,395.86,395.87,395.66,395.76,2958.0,392.4228,392.4327,392.2246,392.3237,2958.0
2023-10-18 12:50:00,395.77,395.78,395.53,395.59,5428.0,392.3336,392.3435,392.0957,392.1552,5428.0
2023-10-18 12:55:00,395.47,395.49,395.32,395.42,4571.0,392.0362,392.056,391.8875,391.9867,4571.0
2023-10-18 13:00:00,395.34,396.62,394.87,396.55,15001.0,391.9073,393.1762,391.4414,393.1068,15001.0
2023-10-18 13:05:00,396.73,396.75,396.11,396.75,5513.0,393.2853,393.3051,392.6707,393.3051,5513.0
2023-10-18 13:10:00,396.66,397.22,396.66,397.13,3891.0,393.2159,393.771,393.2159,393.6818,3891.0
2023-10-18 13:15:00,397.19,397.37,396.79,396.91,6025.0,393.7413,393.9197,393.3448,393.4637,6025.0
2023-10-18 13:20:00,396.89,396.98,396.52,396.52,3006.0,393.4439,393.5331,393.0771,393.0771,3006.0
2023-10-18 13:25:00,396.78,396.85,396.32,396.35,5621.0,393.3348,393.4042,392.8788,392.9086,5621.0
2023-10-18 13:30:00,396.45,396.51,395.76,395.8,6584.0,393.0077,393.0672,392.3237,392.3634,6584.0
2023-10-18 13:35:00,395.73,395.73,395.25,395.49,9374.0,392.294,392.294,391.8181,392.056,9374.0
2023-10-18 13:40:00,395.46,395.79,395.46,395.5,2551.0,392.0263,392.3534,392.0263,392.066,2551.0
2023-10-18 13:45:00,395.46,395.67,395.27,395.67,5320.0,392.0263,392.2345,391.838,392.2345,5320.0
2023-10-18 13:50:00,395.78,396.12,395.71,396.08,5093.0,392.3435,392.6806,392.2741,392.6409,5093.0
2023-10-18 13:55:00,396.13,396.75,395.94,396.66,9499.0,392.6905,393.3051,392.5021,393.2159,9499.0
2023-10-18 14:00:00,396.66,396.75,396.47,396.62,5749.0,393.2159,393.3051,393.0275,393.1762,5749.0
2023-10-18 14:05:00,396.55,397.37,396.47,397.23,4915.0,393.1068,393.9197,393.0275,393.7809,4915.0
2023-10-18 14:10:00,397.03,397.03,396.58,396.77,6878.0,393.5827,393.5827,393.1366,393.3249,6878.0
2023-10-18 14:15:00,396.66,396.66,395.96,395.96,8074.0,393.2159,393.2159,392.522,392.522,8074.0
2023-10-18 14:20:00,395.98,396.43,395.92,396.27,4271.0,392.5418,392.9879,392.4823,392.8293,4271.0
2023-10-18 14:25:00,396.21,396.24,395.79,396.03,5310.0,392.7698,392.7995,392.3534,392.5914,5310.0
2023-10-18 14:30:00,395.88,396.52,395.84,396.16,4949.0,392.4427,393.0771,392.403,392.7202,4949.0
2023-10-18 14:35:00,396.05,396.05,395.51,395.6,5249.0,392.6112,392.6112,392.0759,392.1651,5249.0
2023-10-18 14:40:00,395.53,395.74,395.19,395.3,7366.0,392.0957,392.3039,391.7586,391.8677,7366.0
2023-10-18 14:45:00,395.29,395.52,395.14,395.14,7650.0,391.8578,392.0858,391.7091,391.7091,7650.0
2023-10-18 14:50:00,395.17,395.17,394.72,395.13,9129.0,391.7388,391.7388,391.2927,391.6992,9129.0
2023-10-18 14:55:00,395.2,395.66,395.2,395.38,5774.0,391.7686,392.2246,391.7686,391.947,5774.0
2023-10-18 15:00:00,395.42,395.42,394.79,395.05,7754.0,391.9867,391.9867,391.3621,391.6199,7754.0
2023-10-18 15:05:00,394.94,395.04,394.26,394.3,16178.0,391.5108,391.6099,390.8367,390.8764,16178.0
2023-10-18 15:10:00,394.39,394.76,394.23,394.6,12184.0,390.9656,391.3324,390.807,391.1738,12184.0
2023-10-18 15:15:00,394.55,394.76,394.24,394.25,10632.0,391.1242,391.3324,390.8169,390.8268,10632.0
2023-10-18 15:20:00,394.25,394.44,394.08,394.08,27130.0,390.8268,391.0152,390.6583,390.6583,27130.0
2023-10-18 15:25:00,394.2,394.2,393.53,393.9,26805.0,390.7772,390.7772,390.1131,390.4798,26805.0
2023-10-18 15:30:00,393.98,394.13,393.72,394.0,18951.0,390.5592,390.7079,390.3014,390.579,18951.0
2023-10-18 15:35:00,394.06,394.14,393.72,393.78,18080.0,390.6385,390.7178,390.3014,390.3609,18080.0
2023-10-18 15:40:00,393.74,393.77,393.31,393.31,25902.0,390.3212,390.351,389.895,389.895,25902.0
2023-10-18 15:45:00,393.33,393.33,392.56,392.98,39988.0,389.9148,389.9148,389.1515,389.5678,39988.0
2023-10-18 15:50:00,393.0,393.57,393.0,393.28,50301.0,389.5877,390.1527,389.5877,389.8652,50301.0
2023-10-18 15:55:00,393.26,393.44,392.93,393.21,156390.0,389.8454,390.0238,389.5183,389.7958,156390.0
2023-10-19 09:30:00,393.85,394.83,393.74,393.86,28788.0,390.4303,391.4018,390.3212,390.4402,28788.0
2023-10-19 09:35:00,394.15,394.15,392.57,392.81,16440.0,390.7277,390.7277,389.1614,389.3993,16440.0
2023-10-19 09:40:00,392.74,392.84,391.65,391.92,13273.0,389.3299,389.4291,388.2494,388.517,13273.0
2023-10-19 09:45:00,391.94,392.04,391.27,391.77,26720.0,388.5369,388.636,387.8727,388.3683,26720.0
2023-10-19 09:50:00,391.94,392.45,391.7,392.0,35112.0,388.5369,389.0424,388.299,388.5963,35112.0
2023-10-19 09:55:00,392.09,392.79,391.51,392.79,25687.0,388.6856,389.3795,388.1106,389.3795,25687.0
2023-10-19 10:00:00,392.81,392.99,392.35,392.35,21465.0,389.3993,389.5777,388.9433,388.9433,21465.0
2023-10-19 10:05:00,392.36,392.42,391.69,391.95,16578.0,388.9532,389.0127,388.289,388.5468,16578.0
2023-10-19 10:10:00,392.0,392.6,391.97,392.27,30259.0,388.5963,389.1911,388.5666,388.864,30259.0
2023-10-19 10:15:00,392.29,392.37,390.94,391.58,53257.0,388.8838,388.9631,387.5455,388.18,53257.0
2023-10-19 10:20:00,391.63,392.5,391.62,392.28,11812.0,388.2296,389.092,388.2196,388.8739,11812.0
2023-10-19 10:25:00,392.33,392.39,391.42,391.42,16614.0,388.9235,388.983,388.0214,388.0214,16614.0
2023-10-19 10:30:00,391.47,391.67,390.52,390.66,9694.0,388.0709,388.2692,387.1292,387.268,9694.0
2023-10-19 10:35:00,390.59,391.04,390.07,390.15,43681.0,387.1986,387.6447,386.6831,386.7624,43681.0
2023-10-19 10:40:00,390.16,390.99,390.13,390.15,26770.0,386.7723,387.5951,386.7426,386.7624,26770.0
2023-10-19 10:45:00,390.13,390.2,389.66,389.82,25672.0,386.7426,386.812,386.2767,386.4353,25672.0
2023-10-19 10:50:00,389.74,390.53,389.66,389.97,27444.0,386.356,387.1391,386.2767,386.584,27444.0
2023-10-19 10:55:00,389.97,390.22,389.78,390.09,14450.0,386.584,386.8318,386.3956,386.7029,14450.0
2023-10-19 11:00:00,390.09,390.84,390.08,390.46,14211.0,386.7029,387.4464,386.693,387.0697,14211.0
2023-10-19 11:05:00,390.49,391.31,390.32,390.36,16055.0,387.0995,387.9123,386.9309,386.9706,16055.0
2023-10-19 11:10:00,390.48,390.52,389.88,389.88,11962.0,387.0895,387.1292,386.4948,386.4948,11962.0
2023-10-19 11:15:00,389.96,390.07,389.31,389.31,17181.0,386.5741,386.6831,385.9297,385.9297,17181.0
2023-10-19 11:20:00,389.41,389.41,388.82,389.08,29326.0,386.0288,386.0288,385.444,385.7017,29326.0
2023-10-19 11:25:00,389.06,389.84,388.95,389.27,32059.0,385.6819,386.4551,385.5728,385.89,32059.0
2023-10-19 11:30:00,389.4,389.71,389.25,389.46,25359.0,386.0189,386.3262,385.8702,386.0784,25359.0
2023-10-19 11:35:00,389.45,389.72,389.2,389.2,19044.0,386.0685,386.3361,385.8207,385.8207,19044.0
2023-10-19 11:40:00,389.31,389.43,389.1,389.29,25759.0,385.9297,386.0487,385.7215,385.9099,25759.0
2023-10-19 11:45:00,389.38,389.49,389.18,389.31,17910.0,385.9991,386.1081,385.8008,385.9297,17910.0
2023-10-19 11:50:00,389.27,389.34,388.68,388.75,21710.0,385.89,385.9594,385.3052,385.3746,21710.0
2023-10-19 11:55:00,388.77,388.98,388.52,388.52,19309.0,385.3944,385.6026,385.1466,385.1466,19309.0
2023-10-19 12:00:00,388.52,390.64,387.99,389.5,85646.0,385.1466,387.2482,384.6212,386.1181,85646.0
2023-10-19 12:05:00,389.5,389.5,388.26,388.27,25267.0,386.1181,386.1181,384.8888,384.8987,25267.0
2023-10-19 12:10:00,388.38,388.5,387.38,387.58,32262.0,385.0078,385.1267,384.0165,384.2147,32262.0
2023-10-19 12:15:00,387.54,389.79,387.42,389.6,24560.0,384.1751,386.4055,384.0561,386.2172,24560.0
2023-10-19 12:20:00,389.8,391.23,389.76,390.6,22034.0,386.4154,387.833,386.3758,387.2085,22034.0
2023-10-19 12:25:00,390.65,390.77,388.31,388.38,16471.0,387.2581,387.377,384.9384,385.0078,16471.0
2023-10-19 12:30:00,388.45,388.54,386.43,386.44,24850.0,385.0772,385.1664,383.0747,383.0846,24850.0
2023-10-19 12:35:00,386.43,386.51,385.5,385.87,29799.0,383.0747,383.154,382.1528,382.5196,29799.0
2023-10-19 12:40:00,385.86,386.73,385.5,386.14,27198.0,382.5097,383.3721,382.1528,382.7872,27198.0
2023-10-19 12:45:00,386.15,387.26,386.09,387.0,21194.0,382.7971,383.8975,382.7377,383.6398,21194.0
2023-10-19 12:50:00,387.03,387.62,386.91,387.34,32988.0,383.6695,384.2544,383.5505,383.9768,32988.0
2023-10-19 12:55:00,387.31,388.2,386.79,388.2,19020.0,383.9471,384.8293,383.4316,384.8293,19020.0
2023-10-19 13:00:00,388.29,389.51,388.28,388.92,11954.0,384.9186,386.128,384.9086,385.5431,11954.0
2023-10-19 13:05:00,389.11,390.43,389.1,390.38,15921.0,385.7314,387.04,385.7215,386.9904,15921.0
2023-10-19 13:10:00,390.5,390.5,389.18,389.33,19175.0,387.1094,387.1094,385.8008,385.9495,19175.0
2023-10-19 13:15:00,389.43,390.24,388.88,389.69,6767.0,386.0487,386.8516,385.5034,386.3064,6767.0
2023-10-19 13:20:00,389.79,389.83,388.78,389.0,6357.0,386.4055,386.4452,385.4043,385.6224,6357.0
2023-10-19 13:25:00,388.95,389.18,388.58,389.14,6712.0,385.5728,385.8008,385.206,385.7612,6712.0
2023-10-19 13:30:00,389.3,389.81,388.78,388.99,9474.0,385.9198,386.4254,385.4043,385.6125,9474.0
2023-10-19 13:35:00,389.09,389.09,387.65,387.87,8094.0,385.7116,385.7116,384.2841,384.5022,8094.0
2023-10-19 13:40:00,387.89,388.07,387.75,387.91,8603.0,384.522,384.7005,384.3832,384.5419,8603.0
2023-10-19 13:45:00,388.0,388.18,387.81,387.81,7815.0,384.6311,384.8095,384.4427,384.4427,7815.0
2023-10-19 13:50:00,387.92,388.06,387.59,387.77,13861.0,384.5518,384.6906,384.2246,384.4031,13861.0
2023-10-19 13:55:00,387.76,388.36,387.73,388.03,9910.0,384.3932,384.988,384.3634,384.6608,9910.0
2023-10-19 14:00:00,387.98,388.49,387.76,388.27,10380.0,384.6113,385.1168,384.3932,384.8987,10380.0
2023-10-19 14:05:00,388.27,388.29,387.67,387.79,5655.0,384.8987,384.9186,384.3039,384.4229,5655.0
2023-10-19 14:10:00,387.86,388.24,387.74,387.9,9758.0,384.4923,384.869,384.3733,384.5319,9758.0
2023-10-19 14:15:00,387.88,388.47,387.57,388.38,8558.0,384.5121,385.097,384.2048,385.0078,8558.0
2023-10-19 14:20:00,388.44,388.7,387.93,388.51,6421.0,385.0673,385.325,384.5617,385.1366,6421.0
2023-10-19 14:25:00,388.44,388.85,387.96,388.34,10472.0,385.0673,385.4737,384.5914,384.9681,10472.0
2023-10-19 14:30:00,388.34,388.34,387.13,387.29,12579.0,384.9681,384.9681,383.7686,383.9272,12579.0
2023-10-19 14:35:00,387.32,387.48,386.84,387.44,7408.0,383.957,384.1156,383.4811,384.0759,7408.0
2023-10-19 14:40:00,387.37,387.38,386.96,386.96,12273.0,384.0065,384.0165,383.6001,383.6001,12273.0
2023-10-19 14:45:00,386.89,387.19,386.78,386.87,10619.0,383.5307,383.8281,383.4217,383.5109,10619.0
2023-10-19 14:50:00,386.85,387.12,386.69,387.0,14942.0,383.4911,383.7587,383.3325,383.6398,14942.0
2023-10-19 14:55:00,386.9,387.42,386.69,386.96,16725.0,383.5406,384.0561,383.3325,383.6001,16725.0
2023-10-19 15:00:00,387.0,387.58,386.94,387.47,9938.0,383.6398,384.2147,383.5803,384.1057,9938.0
2023-10-19 15:05:00,387.41,387.46,386.88,387.05,17718.0,384.0462,384.0958,383.5208,383.6893,17718.0
2023-10-19 15:10:00,386.98,386.99,386.64,386.75,17961.0,383.6199,383.6298,383.2829,383.3919,17961.0
2023-10-19 15:15:00,386.71,386.98,386.21,386.98,17875.0,383.3523,383.6199,382.8566,383.6199,17875.0
2023-10-19 15:20:00,386.97,386.99,386.52,386.73,16117.0,383.61,383.6298,383.1639,383.3721,16117.0
2023-10-19 15:25:00,386.8,387.09,386.53,387.07,16706.0,383.4415,383.729,383.1738,383.7092,16706.0
2023-10-19 15:30:00,387.27,387.72,387.1,387.68,17079.0,383.9074,384.3535,383.7389,384.3139,17079.0
2023-10-19 15:35:00,387.74,387.93,387.06,387.11,25217.0,384.3733,384.5617,383.6992,383.7488,25217.0
2023-10-19 15:40:00,387.1,387.13,386.28,386.67,31705.0,383.7389,383.7686,382.926,383.3126,31705.0
2023-10-19 15:45:00,386.67,387.63,386.44,387.61,37436.0,383.3126,384.2643,383.0846,384.2445,37436.0
2023-10-19 15:50:00,387.66,388.39,387.66,388.36,48342.0,384.294,385.0177,384.294,384.988,48342.0
2023-10-19 15:55:00,388.33,388.42,387.64,387.66,143004.0,384.9582,385.0474,384.2742,384.294,143004.0
2023-10-20 09:30:00,387.87,389.14,387.47,389.14,229875.0,384.5022,385.7612,384.1057,385.7612,229875.0
2023-10-20 09:35:00,388.85,389.99,388.59,388.96,15103.0,385.4737,386.6038,385.216,385.5827,15103.0
2023-10-20 09:40:00,389.0,389.67,388.58,388.83,20566.0,385.6224,386.2866,385.206,385.4539,20566.0
2023-10-20 09:45:00,388.7,389.0,388.11,388.44,17248.0,385.325,385.6224,384.7401,385.0673,17248.0
2023-10-20 09:50:00,388.42,388.42,386.66,387.41,21085.0,385.0474,385.0474,383.3027,384.0462,21085.0
2023-10-20 09:55:00,387.56,387.56,386.04,386.59,15833.0,384.1949,384.1949,382.6881,383.2333,15833.0
2023-10-20 10:00:00,386.33,387.0,385.96,386.31,14113.0,382.9756,383.6398,382.6088,382.9558,14113.0
2023-10-20 10:05:00,386.31,386.46,385.6,385.8,22744.0,382.9558,383.1044,382.2519,382.4502,22744.0
2023-10-20 10:10:00,385.83,386.43,384.77,384.77,21333.0,382.4799,383.0747,381.4291,381.4291,21333.0
2023-10-20 10:15:00,384.94,385.75,384.77,385.69,16040.0,381.5976,382.4006,381.4291,382.3411,16040.0
2023-10-20 10:20:00,385.56,385.78,385.09,385.48,10906.0,382.2123,382.4304,381.7463,382.133,10906.0
2023-10-20 10:25:00,385.55,385.76,384.83,385.34,13315.0,382.2023,382.4105,381.4886,381.9942,13315.0
2023-10-20 10:30:00,385.34,385.54,384.98,385.54,16659.0,381.9942,382.1924,381.6373,382.1924,16659.0
2023-10-20 10:35:00,385.4,385.98,385.36,385.43,9146.0,382.0537,382.6286,382.014,382.0834,9146.0
2023-10-20 10:40:00,385.41,385.77,385.24,385.24,15619.0,382.0636,382.4204,381.895,381.895,15619.0
2023-10-20 10:45:00,385.24,385.81,384.85,385.48,15875.0,381.895,382.4601,381.5084,382.133,15875.0
2023-10-20 10:50:00,385.38,385.75,385.06,385.16,16499.0,382.0338,382.4006,381.7166,381.8157,16499.0
2023-10-20 10:55:00,385.24,385.24,384.5,384.64,14419.0,381.895,381.895,381.1615,381.3003,14419.0
2023-10-20 11:00:00,384.53,385.71,384.52,385.36,9101.0,381.1912,382.361,381.1813,382.014,9101.0
2023-10-20 11:05:00,385.64,385.85,385.32,385.48,9198.0,382.2916,382.4997,381.9743,382.133,9198.0
2023-10-20 11:10:00,385.4,385.4,384.95,385.25,12189.0,382.0537,382.0537,381.6076,381.905,12189.0
2023-10-20 11:15:00,385.25,385.48,385.0,385.21,15456.0,381.905,382.133,381.6571,381.8653,15456.0
2023-10-20 11:20:00,385.26,385.26,384.91,384.99,7513.0,381.9149,381.9149,381.5679,381.6472,7513.0
2023-10-20 11:25:00,384.96,385.27,384.69,385.1,9237.0,381.6175,381.9248,381.3498,381.7563,9237.0
2023-10-20 11:30:00,385.03,385.09,384.8,384.88,7921.0,381.6869,381.7463,381.4589,381.5382,7921.0
2023-10-20 11:35:00,384.96,385.67,384.95,385.5,13797.0,381.6175,382.3213,381.6076,382.1528,13797.0
2023-10-20 11:40:00,385.56,385.74,385.35,385.55,9882.0,382.2123,382.3907,382.0041,382.2023,9882.0
2023-10-20 11:45:00,385.6,386.1,385.29,385.96,11896.0,382.2519,382.7476,381.9446,382.6088,11896.0
2023-10-20 11:50:00,385.98,386.37,385.83,386.06,12993.0,382.6286,383.0152,382.4799,382.7079,12993.0
2023-10-20 11:55:00,386.06,386.96,386.06,386.44,7449.0,382.7079,383.6001,382.7079,383.0846,7449.0
2023-10-20 12:00:00,386.48,386.65,385.97,386.46,6298.0,383.1243,383.2928,382.6187,383.1044,6298.0
2023-10-20 12:05:00,386.47,386.52,386.0,386.04,5658.0,383.1144,383.1639,382.6484,382.6881,5658.0
2023-10-20 12:10:00,386.08,386.18,385.82,386.18,3809.0,382.7277,382.8269,382.47,382.8269,3809.0
2023-10-20 12:15:00,386.16,386.83,385.98,386.83,6379.0,382.8071,383.4712,382.6286,383.4712,6379.0
2023-10-20 12:20:00,386.82,387.61,386.66,387.61,10056.0,383.4613,384.2445,383.3027,384.2445,10056.0
2023-10-20 12:25:00,387.55,387.55,386.7,386.81,7430.0,384.185,384.185,383.3424,383.4514,7430.0
2023-10-20 12:30:00,386.72,387.37,386.72,387.37,4000.0,383.3622,384.0065,383.3622,384.0065,4000.0
2023-10-20 12:35:00,387.27,387.5,386.95,387.18,7686.0,383.9074,384.1354,383.5902,383.8182,7686.0
2023-10-20 12:40:00,387.03,387.07,386.64,386.94,5697.0,383.6695,383.7092,383.2829,383.5803,5697.0
2023-10-20 12:45:00,386.96,387.6,386.96,387.55,7103.0,383.6001,384.2345,383.6001,384.185,7103.0
2023-10-20 12:50:00,387.42,387.43,386.95,386.97,5904.0,384.0561,384.066,383.5902,383.61,5904.0
2023-10-20 12:55:00,386.95,388.14,386.89,387.91,16344.0,383.5902,384.7699,383.5307,384.5419,16344.0
2023-10-20 13:00:00,387.76,387.77,387.22,387.24,6730.0,384.3932,384.4031,383.8578,383.8777,6730.0
2023-10-20 13:05:00,387.28,387.37,386.05,386.29,24501.0,383.9173,384.0065,382.698,382.9359,24501.0
2023-10-20 13:10:00,386.38,386.57,386.14,386.14,19681.0,383.0251,383.2135,382.7872,382.7872,19681.0
2023-10-20 13:15:00,386.13,387.39,385.91,387.34,20424.0,382.7773,384.0264,382.5592,383.9768,20424.0
2023-10-20 13:20:00,387.17,387.26,386.69,387.17,8033.0,383.8083,383.8975,383.3325,383.8083,8033.0
2023-10-20 13:25:00,387.03,387.17,386.75,387.14,8816.0,383.6695,383.8083,383.3919,383.7785,8816.0
2023-10-20 13:30:00,387.28,387.28,386.74,386.84,7497.0,383.9173,383.9173,383.382,383.4811,7497.0
2023-10-20 13:35:00,386.91,387.18,386.77,386.77,6061.0,383.5505,383.8182,383.4118,383.4118,6061.0
2023-10-20 13:40:00,386.71,387.57,386.71,387.5,6362.0,383.3523,384.2048,383.3523,384.1354,6362.0
2023-10-20 13:45:00,387.41,387.43,386.58,386.58,6437.0,384.0462,384.066,383.2234,383.2234,6437.0
2023-10-20 13:50:00,386.7,386.99,386.46,386.85,7234.0,383.3424,383.6298,383.1044,383.4911,7234.0
2023-10-20 13:55:00,386.88,387.27,386.74,387.17,12892.0,383.5208,383.9074,383.382,383.8083,12892.0
2023-10-20 14:00:00,387.34,387.47,387.1,387.28,10662.0,383.9768,384.1057,383.7389,383.9173,10662.0
2023-10-20 14:05:00,387.2,387.53,386.84,387.49,5987.0,383.838,384.1652,383.4811,384.1255,5987.0
2023-10-20 14:10:00,387.46,387.47,386.68,387.05,10274.0,384.0958,384.1057,383.3225,383.6893,10274.0
2023-10-20 14:15:00,386.89,386.94,386.22,386.61,9184.0,383.5307,383.5803,382.8665,383.2531,9184.0
2023-10-20 14:20:00,386.59,386.7,386.33,386.37,3904.0,383.2333,383.3424,382.9756,383.0152,3904.0
2023-10-20 14:25:00,386.42,386.42,386.01,386.15,7378.0,383.0648,383.0648,382.6584,382.7971,7378.0
2023-10-20 14:30:00,386.15,386.17,385.7,386.17,7902.0,382.7971,382.817,382.351,382.817,7902.0
2023-10-20 14:35:00,386.39,386.6,386.03,386.18,6551.0,383.0351,383.2432,382.6782,382.8269,6551.0
2023-10-20 14:40:00,386.12,386.16,385.66,386.08,5668.0,382.7674,382.8071,382.3114,382.7277,5668.0
2023-10-20 14:45:00,386.03,386.32,385.89,386.0,8256.0,382.6782,382.9657,382.5394,382.6484,8256.0
2023-10-20 14:50:00,386.0,386.24,385.78,386.22,10871.0,382.6484,382.8864,382.4304,382.8665,10871.0
2023-10-20 14:55:00,386.11,386.43,385.81,386.07,4903.0,382.7575,383.0747,382.4601,382.7178,4903.0
2023-10-20 15:00:00,386.0,386.47,385.98,385.98,7458.0,382.6484,383.1144,382.6286,382.6286,7458.0
2023-10-20 15:05:00,386.04,386.27,385.8,385.81,6553.0,382.6881,382.9161,382.4502,382.4601,6553.0
2023-10-20 15:10:00,385.82,386.01,385.53,385.64,11902.0,382.47,382.6584,382.1825,382.2916,11902.0
2023-10-20 15:15:00,385.62,386.34,385.53,386.34,10659.0,382.2717,382.9855,382.1825,382.9855,10659.0
2023-10-20 15:20:00,386.33,386.33,385.43,385.49,11910.0,382.9756,382.9756,382.0834,382.1429,11910.0
2023-10-20 15:25:00,385.52,385.76,385.14,385.63,11463.0,382.1726,382.4105,381.7959,382.2817,11463.0
2023-10-20 15:30:00,385.78,386.0,385.68,385.93,12985.0,382.4304,382.6484,382.3312,382.5791,12985.0
2023-10-20 15:35:00,385.86,386.03,385.5,385.92,19348.0,382.5097,382.6782,382.1528,382.5691,19348.0
2023-10-20 15:40:00,385.86,385.86,385.05,385.09,14512.0,382.5097,382.5097,381.7067,381.7463,14512.0
2023-10-20 15:45:00,385.06,385.41,384.68,385.34,41548.0,381.7166,382.0636,381.3399,381.9942,41548.0
2023-10-20 15:50:00,385.15,385.27,384.43,384.54,30009.0,381.8058,381.9248,381.0921,381.2011,30009.0
2023-10-20 15:55:00,384.54,385.09,384.17,384.23,120371.0,381.2011,381.7463,380.8343,380.8938,120371.0
2023-10-23 09:30:00,382.31,383.22,381.0,381.88,49816.0,378.9905,379.8926,377.6919,378.5642,49816.0
2023-10-23 09:35:00,381.43,382.27,381.04,382.0,28098.0,378.1181,378.9508,377.7315,378.6832,28098.0
2023-10-23 09:40:00,381.74,382.23,381.12,381.86,10343.0,378.4254,378.9112,377.8108,378.5444,10343.0
2023-10-23 09:45:00,381.84,383.1,381.84,382.44,13860.0,378.5246,379.7736,378.5246,379.1194,13860.0
2023-10-23 09:50:00,382.57,384.21,382.19,384.21,15826.0,379.2482,380.874,378.8715,380.874,15826.0
2023-10-23 09:55:00,384.08,384.5,383.68,384.23,15357.0,380.7451,381.1615,380.3486,380.8938,15357.0
2023-10-23 10:00:00,384.26,384.48,383.91,384.34,9663.0,380.9236,381.1416,380.5766,381.0029,9663.0
2023-10-23 10:05:00,384.33,384.47,383.96,384.18,12323.0,380.9929,381.1317,380.6262,380.8442,12323.0
2023-10-23 10:10:00,384.37,384.63,384.1,384.29,7788.0,381.0326,381.2903,380.7649,380.9533,7788.0
2023-10-23 10:15:00,384.56,384.65,383.78,384.35,12380.0,381.2209,381.3102,380.4477,381.0128,12380.0
2023-10-23 10:20:00,384.39,384.69,384.2,384.5,14861.0,381.0524,381.3498,380.8641,381.1615,14861.0
2023-10-23 10:25:00,384.49,384.74,384.08,384.19,15660.0,381.1516,381.3994,380.7451,380.8542,15660.0
2023-10-23 10:30:00,384.22,384.39,383.2,383.37,14426.0,380.8839,381.0524,379.8728,380.0413,14426.0
2023-10-23 10:35:00,383.48,384.49,383.26,384.48,16099.0,380.1503,381.1516,379.9322,381.1416,16099.0
2023-10-23 10:40:00,384.06,384.47,383.97,384.45,6646.0,380.7253,381.1317,380.6361,381.1119,6646.0
2023-10-23 10:45:00,384.41,384.43,384.1,384.41,2959.0,381.0722,381.0921,380.7649,381.0722,2959.0
2023-10-23 10:50:00,384.31,384.95,384.21,384.71,14224.0,380.9731,381.6076,380.874,381.3696,14224.0
2023-10-23 10:55:00,384.72,384.91,384.59,384.74,16103.0,381.3796,381.5679,381.2507,381.3994,16103.0
2023-10-23 11:00:00,384.85,385.61,384.74,385.42,22216.0,381.5084,382.2618,381.3994,382.0735,22216.0
2023-10-23 11:05:00,385.52,385.59,385.07,385.23,11640.0,382.1726,382.242,381.7265,381.8851,11640.0
2023-10-23 11:10:00,385.14,385.83,385.14,385.83,5470.0,381.7959,382.4799,381.7959,382.4799,5470.0
2023-10-23 11:15:00,385.81,386.04,385.59,386.01,15382.0,382.4601,382.6881,382.242,382.6584,15382.0
2023-10-23 11:20:00,386.1,386.14,385.36,385.5,11918.0,382.7476,382.7872,382.014,382.1528,11918.0
2023-10-23 11:25:00,385.5,385.61,385.16,385.46,14444.0,382.1528,382.2618,381.8157,382.1131,14444.0
2023-10-23 11:30:00,385.47,385.88,385.08,385.88,12970.0,382.123,382.5295,381.7364,382.5295,12970.0
2023-10-23 11:35:00,385.89,386.47,385.63,386.22,7665.0,382.5394,383.1144,382.2817,382.8665,7665.0
2023-10-23 11:40:00,386.16,386.29,386.01,386.29,4217.0,382.8071,382.9359,382.6584,382.9359,4217.0
2023-10-23 11:45:00,386.14,386.46,385.91,386.46,5802.0,382.7872,383.1044,382.5592,383.1044,5802.0
2023-10-23 11:50:00,386.39,386.55,386.33,386.35,3224.0,383.0351,383.1937,382.9756,382.9954,3224.0
2023-10-23 11:55:00,386.35,386.67,386.3,386.65,2306.0,382.9954,383.3126,382.9458,383.2928,2306.0
2023-10-23 12:00:00,386.65,386.65,386.14,386.27,8722.0,383.2928,383.2928,382.7872,382.9161,8722.0
2023-10-23 12:05:00,386.38,386.78,386.26,386.76,5193.0,383.0251,383.4217,382.9062,383.4018,5193.0
2023-10-23 12:10:00,386.79,386.81,386.51,386.58,15663.0,383.4316,383.4514,383.154,383.2234,15663.0
2023-10-23 12:15:00,386.48,386.58,386.12,386.12,6653.0,383.1243,383.2234,382.7674,382.7674,6653.0
2023-10-23 12:20:00,386.12,386.87,385.93,386.78,8544.0,382.7674,383.5109,382.5791,383.4217,8544.0
2023-10-23 12:25:00,386.67,387.01,386.66,386.77,8533.0,383.3126,383.6497,383.3027,383.4118,8533.0
2023-10-23 12:30:00,386.79,386.98,386.66,386.72,8688.0,383.4316,383.6199,383.3027,383.3622,8688.0
2023-10-23 12:35:00,386.82,387.02,386.62,387.0,5002.0,383.4613,383.6596,383.2631,383.6398,5002.0
2023-10-23 12:40:00,386.96,387.05,386.53,386.6,1989.0,383.6001,383.6893,383.1738,383.2432,1989.0
2023-10-23 12:45:00,386.6,387.1,386.6,386.92,12674.0,383.2432,383.7389,383.2432,383.5605,12674.0
2023-10-23 12:50:00,386.82,387.05,386.68,386.83,3794.0,383.4613,383.6893,383.3225,383.4712,3794.0
2023-10-23 12:55:00,386.92,387.69,386.92,387.69,2457.0,383.5605,384.3238,383.5605,384.3238,2457.0
2023-10-23 13:00:00,387.81,387.86,387.29,387.39,10237.0,384.4427,384.4923,383.9272,384.0264,10237.0
2023-10-23 13:05:00,387.44,387.62,387.32,387.37,10838.0,384.0759,384.2544,383.957,384.0065,10838.0
2023-10-23 13:10:00,387.32,387.35,386.77,386.9,9179.0,383.957,383.9867,383.4118,383.5406,9179.0
2023-10-23 13:15:00,386.97,386.97,386.33,386.34,10436.0,383.61,383.61,382.9756,382.9855,10436.0
2023-10-23 13:20:00,386.32,386.77,386.29,386.49,10056.0,382.9657,383.4118,382.9359,383.1342,10056.0
2023-10-23 13:25:00,386.35,386.41,386.07,386.29,7517.0,382.9954,383.0549,382.7178,382.9359,7517.0
2023-10-23 13:30:00,386.23,386.38,386.05,386.3,7013.0,382.8764,383.0251,382.698,382.9458,7013.0
2023-10-23 13:35:00,386.36,386.58,386.23,386.3,4093.0,383.0053,383.2234,382.8764,382.9458,4093.0
2023-10-23 13:40:00,386.37,386.44,386.0,386.29,7140.0,383.0152,383.0846,382.6484,382.9359,7140.0
2023-10-23 13:45:00,386.34,386.54,386.13,386.48,5141.0,382.9855,383.1838,382.7773,383.1243,5141.0
2023-10-23 13:50:00,386.71,386.71,386.28,386.36,6900.0,383.3523,383.3523,382.926,383.0053,6900.0
2023-10-23 13:55:00,386.31,386.39,385.78,385.92,4052.0,382.9558,383.0351,382.4304,382.5691,4052.0
2023-10-23 14:00:00,385.77,385.84,385.51,385.8,8196.0,382.4204,382.4898,382.1627,382.4502,8196.0
2023-10-23 14:05:00,385.8,386.21,385.77,386.21,3639.0,382.4502,382.8566,382.4204,382.8566,3639.0
2023-10-23 14:10:00,386.13,386.2,385.81,385.89,5892.0,382.7773,382.8467,382.4601,382.5394,5892.0
2023-10-23 14:15:00,386.0,386.0,385.47,385.55,4462.0,382.6484,382.6484,382.123,382.2023,4462.0
2023-10-23 14:20:00,385.49,386.01,385.33,385.81,8357.0,382.1429,382.6584,381.9843,382.4601,8357.0
2023-10-23 14:25:00,385.63,385.95,385.39,385.39,4926.0,382.2817,382.5989,382.0437,382.0437,4926.0
2023-10-23 14:30:00,385.52,385.65,385.34,385.38,3998.0,382.1726,382.3015,381.9942,382.0338,3998.0
2023-10-23 14:35:00,385.38,385.74,385.34,385.74,3848.0,382.0338,382.3907,381.9942,382.3907,3848.0
2023-10-23 14:40:00,385.84,386.25,385.39,385.54,13348.0,382.4898,382.8963,382.0437,382.1924,13348.0
2023-10-23 14:45:00,385.47,386.03,385.47,385.77,3251.0,382.123,382.6782,382.123,382.4204,3251.0
2023-10-23 14:50:00,385.77,385.84,385.57,385.76,5531.0,382.4204,382.4898,382.2222,382.4105,5531.0
2023-10-23 14:55:00,385.78,386.1,385.54,386.01,8146.0,382.4304,382.7476,382.1924,382.6584,8146.0
2023-10-23 15:00:00,386.14,386.34,386.05,386.27,5056.0,382.7872,382.9855,382.698,382.9161,5056.0
2023-10-23 15:05:00,386.24,386.35,385.99,386.0,6728.0,382.8864,382.9954,382.6385,382.6484,6728.0
2023-10-23 15:10:00,385.94,386.22,385.59,385.92,14820.0,382.589,382.8665,382.242,382.5691,14820.0
2023-10-23 15:15:00,385.96,385.98,385.33,385.49,17094.0,382.6088,382.6286,381.9843,382.1429,17094.0
2023-10-23 15:20:00,385.45,385.45,384.54,384.82,10130.0,382.1032,382.1032,381.2011,381.4787,10130.0
2023-10-23 15:25:00,384.66,385.01,384.35,384.43,7069.0,381.3201,381.667,381.0128,381.0921,7069.0
2023-10-23 15:30:00,384.38,384.47,384.15,384.43,15775.0,381.0425,381.1317,380.8145,381.0921,15775.0
2023-10-23 15:35:00,384.38,384.38,383.81,383.93,18567.0,381.0425,381.0425,380.4775,380.5964,18567.0
2023-10-23 15:40:00,383.92,384.2,383.81,384.18,23919.0,380.5865,380.8641,380.4775,380.8442,23919.0
2023-10-23 15:45:00,384.03,384.62,384.03,384.44,21053.0,380.6955,381.2804,380.6955,381.102,21053.0
2023-10-23 15:50:00,384.31,384.45,383.61,383.68,28993.0,380.9731,381.1119,380.2792,380.3486,28993.0
2023-10-23 15:55:00,383.78,383.9,383.26,383.52,89402.0,380.4477,380.5667,379.9322,380.19,89402.0
2023-10-24 09:30:00,385.5,388.38,385.5,388.38,38866.0,382.1528,385.0078,382.1528,385.0078,38866.0
2023-10-24 09:35:00,388.36,389.43,388.3,388.86,15786.0,384.988,386.0487,384.9285,385.4836,15786.0
2023-10-24 09:40:00,388.86,389.16,386.93,387.99,22774.0,385.4836,385.781,383.5704,384.6212,22774.0
2023-10-24 09:45:00,387.71,387.99,387.24,387.6,13021.0,384.3436,384.6212,383.8777,384.2345,13021.0
2023-10-24 09:50:00,387.4,387.4,386.65,387.13,9258.0,384.0363,384.0363,383.2928,383.7686,9258.0
2023-10-24 09:55:00,386.95,387.71,386.94,387.35,10551.0,383.5902,384.3436,383.5803,383.9867,10551.0
2023-10-24 10:00:00,387.37,388.18,386.56,386.92,13197.0,384.0065,384.8095,383.2036,383.5605,13197.0
2023-10-24 10:05:00,386.89,387.32,386.15,386.84,6391.0,383.5307,383.957,382.7971,383.4811,6391.0
2023-10-24 10:10:00,386.87,386.95,386.11,386.4,9380.0,383.5109,383.5902,382.7575,383.045,9380.0
2023-10-24 10:15:00,386.28,386.72,385.73,385.91,16399.0,382.926,383.3622,382.3808,382.5592,16399.0
2023-10-24 10:20:00,386.08,387.47,385.61,387.21,13838.0,382.7277,384.1057,382.2618,383.8479,13838.0
2023-10-24 10:25:00,387.47,387.47,386.81,387.37,10710.0,384.1057,384.1057,383.4514,384.0065,10710.0
2023-10-24 10:30:00,387.39,387.53,386.83,387.31,12224.0,384.0264,384.1652,383.4712,383.9471,12224.0
2023-10-24 10:35:00,387.49,387.5,386.84,387.36,7508.0,384.1255,384.1354,383.4811,383.9966,7508.0
2023-10-24 10:40:00,387.45,387.63,387.29,387.44,9189.0,384.0859,384.2643,383.9272,384.0759,9189.0
2023-10-24 10:45:00,387.66,388.3,387.65,388.3,23771.0,384.294,384.9285,384.2841,384.9285,23771.0
2023-10-24 10:50:00,388.3,388.32,387.66,387.98,15920.0,384.9285,384.9483,384.294,384.6113,15920.0
2023-10-24 10:55:00,388.07,388.08,387.29,387.38,8919.0,384.7005,384.7104,383.9272,384.0165,8919.0
2023-10-24 11:00:00,387.35,387.6,386.84,387.6,17983.0,383.9867,384.2345,383.4811,384.2345,17983.0
2023-10-24 11:05:00,387.57,387.57,386.15,386.15,34208.0,384.2048,384.2048,382.7971,382.7971,34208.0
2023-10-24 11:10:00,386.08,386.36,385.7,386.06,14371.0,382.7277,383.0053,382.351,382.7079,14371.0
2023-10-24 11:15:00,386.09,386.31,385.88,386.18,6513.0,382.7377,382.9558,382.5295,382.8269,6513.0
2023-10-24 11:20:00,386.28,386.36,385.5,385.94,8383.0,382.926,383.0053,382.1528,382.589,8383.0
2023-10-24 11:25:00,385.69,386.09,385.68,385.8,7463.0,382.3411,382.7377,382.3312,382.4502,7463.0
2023-10-24 11:30:00,385.78,386.14,385.74,386.07,4893.0,382.4304,382.7872,382.3907,382.7178,4893.0
2023-10-24 11:35:00,385.88,386.0,385.68,386.0,7550.0,382.5295,382.6484,382.3312,382.6484,7550.0
2023-10-24 11:40:00,386.0,386.31,385.91,385.97,11555.0,382.6484,382.9558,382.5592,382.6187,11555.0
2023-10-24 11:45:00,385.96,386.03,385.75,385.75,8178.0,382.6088,382.6782,382.4006,382.4006,8178.0
2023-10-24 11:50:00,385.72,386.01,385.58,385.93,3578.0,382.3709,382.6584,382.2321,382.5791,3578.0
2023-10-24 11:55:00,385.92,386.18,385.73,386.18,7696.0,382.5691,382.8269,382.3808,382.8269,7696.0
2023-10-24 12:00:00,386.37,386.44,385.99,386.03,7058.0,383.0152,383.0846,382.6385,382.6782,7058.0
2023-10-24 12:05:00,386.03,386.22,385.8,386.01,3714.0,382.6782,382.8665,382.4502,382.6584,3714.0
2023-10-24 12:10:00,385.9,386.03,385.59,385.81,8755.0,382.5493,382.6782,382.242,382.4601,8755.0
2023-10-24 12:15:00,385.75,386.01,385.55,385.69,5457.0,382.4006,382.6584,382.2023,382.3411,5457.0
2023-10-24 12:20:00,385.63,385.66,385.1,385.1,5916.0,382.2817,382.3114,381.7563,381.7563,5916.0
2023-10-24 12:25:00,385.12,385.22,384.62,384.88,7911.0,381.7761,381.8752,381.2804,381.5382,7911.0
2023-10-24 12:30:00,384.75,384.97,384.7,384.83,4579.0,381.4093,381.6274,381.3597,381.4886,4579.0
2023-10-24 12:35:00,384.8,384.88,384.5,384.75,3469.0,381.4589,381.5382,381.1615,381.4093,3469.0
2023-10-24 12:40:00,384.82,384.84,384.44,384.51,6144.0,381.4787,381.4985,381.102,381.1714,6144.0
2023-10-24 12:45:00,384.42,384.68,384.42,384.44,5343.0,381.0822,381.3399,381.0822,381.102,5343.0
2023-10-24 12:50:00,384.43,384.43,383.9,383.91,3486.0,381.0921,381.0921,380.5667,380.5766,3486.0
2023-10-24 12:55:00,384.02,384.38,383.87,384.3,4220.0,380.6856,381.0425,380.5369,380.9632,4220.0
2023-10-24 13:00:00,384.22,384.68,384.15,384.57,5330.0,380.8839,381.3399,380.8145,381.2309,5330.0
2023-10-24 13:05:00,384.6,384.65,384.46,384.5,3743.0,381.2606,381.3102,381.1218,381.1615,3743.0
2023-10-24 13:10:00,384.43,384.54,384.03,384.32,4637.0,381.0921,381.2011,380.6955,380.983,4637.0
2023-10-24 13:15:00,384.36,384.62,384.21,384.61,5833.0,381.0227,381.2804,380.874,381.2705,5833.0
2023-10-24 13:20:00,384.68,385.15,384.68,384.82,7889.0,381.3399,381.8058,381.3399,381.4787,7889.0
2023-10-24 13:25:00,384.81,385.12,384.71,384.98,4153.0,381.4688,381.7761,381.3696,381.6373,4153.0
2023-10-24 13:30:00,385.15,385.5,384.93,385.12,7339.0,381.8058,382.1528,381.5877,381.7761,7339.0
2023-10-24 13:35:00,384.97,385.34,384.92,384.93,6130.0,381.6274,381.9942,381.5778,381.5877,6130.0
2023-10-24 13:40:00,384.83,385.06,384.74,384.87,5309.0,381.4886,381.7166,381.3994,381.5283,5309.0
2023-10-24 13:45:00,384.8,385.0,384.63,384.86,6435.0,381.4589,381.6571,381.2903,381.5183,6435.0
2023-10-24 13:50:00,384.92,384.95,384.66,384.73,6645.0,381.5778,381.6076,381.3201,381.3895,6645.0
2023-10-24 13:55:00,384.73,384.94,384.44,384.94,10478.0,381.3895,381.5976,381.102,381.5976,10478.0
2023-10-24 14:00:00,384.96,385.36,384.86,385.02,7282.0,381.6175,382.014,381.5183,381.677,7282.0
2023-10-24 14:05:00,385.04,385.34,384.96,385.21,11043.0,381.6968,381.9942,381.6175,381.8653,11043.0
2023-10-24 14:10:00,385.23,385.29,384.94,385.2,9947.0,381.8851,381.9446,381.5976,381.8554,9947.0
2023-10-24 14:15:00,385.09,385.41,385.01,385.29,6819.0,381.7463,382.0636,381.667,381.9446,6819.0
2023-10-24 14:20:00,385.28,385.5,385.06,385.5,7656.0,381.9347,382.1528,381.7166,382.1528,7656.0
2023-10-24 14:25:00,385.44,385.63,385.37,385.61,9452.0,382.0933,382.2817,382.0239,382.2618,9452.0
2023-10-24 14:30:00,385.8,386.44,385.78,386.19,8583.0,382.4502,383.0846,382.4304,382.8368,8583.0
2023-10-24 14:35:00,386.18,386.3,386.0,386.0,6067.0,382.8269,382.9458,382.6484,382.6484,6067.0
2023-10-24 14:40:00,386.15,386.56,386.04,386.4,12241.0,382.7971,383.2036,382.6881,383.045,12241.0
2023-10-24 14:45:00,386.36,386.48,386.17,386.33,9803.0,383.0053,383.1243,382.817,382.9756,9803.0
2023-10-24 14:50:00,386.28,386.48,386.1,386.48,8678.0,382.926,383.1243,382.7476,383.1243,8678.0
2023-10-24 14:55:00,386.44,386.56,386.31,386.37,11588.0,383.0846,383.2036,382.9558,383.0152,11588.0
2023-10-24 15:00:00,386.41,386.71,386.35,386.65,8633.0,383.0549,383.3523,382.9954,383.2928,8633.0
2023-10-24 15:05:00,386.51,386.57,386.06,386.06,12264.0,383.154,383.2135,382.7079,382.7079,12264.0
2023-10-24 15:10:00,386.12,386.35,386.0,386.29,9637.0,382.7674,382.9954,382.6484,382.9359,9637.0
2023-10-24 15:15:00,386.29,386.92,386.27,386.8,8795.0,382.9359,383.5605,382.9161,383.4415,8795.0
2023-10-24 15:20:00,386.72,387.14,386.72,386.91,8553.0,383.3622,383.7785,383.3622,383.5505,8553.0
2023-10-24 15:25:00,386.93,387.15,386.84,387.15,9010.0,383.5704,383.7885,383.4811,383.7885,9010.0
2023-10-24 15:30:00,387.15,387.15,386.88,386.97,15268.0,383.7885,383.7885,383.5208,383.61,15268.0
2023-10-24 15:35:00,387.0,387.22,386.85,386.99,14190.0,383.6398,383.8578,383.4911,383.6298,14190.0
2023-10-24 15:40:00,387.02,387.61,387.02,387.5,19561.0,383.6596,384.2445,383.6596,384.1354,19561.0
2023-10-24 15:45:00,387.49,387.55,387.31,387.38,30071.0,384.1255,384.185,383.9471,384.0165,30071.0
2023-10-24 15:50:00,387.33,387.4,386.66,386.79,31364.0,383.9669,384.0363,383.3027,383.4316,31364.0
2023-10-24 15:55:00,386.84,387.31,386.75,386.84,68021.0,383.4811,383.9471,383.3919,383.4811,68021.0
2023-10-25 09:30:00,384.0,385.96,382.24,385.94,109921.0,380.6658,382.6088,378.9211,382.589,109921.0
2023-10-25 09:35:00,385.84,387.38,384.77,385.19,79413.0,382.4898,384.0165,381.4291,381.8455,79413.0
2023-10-25 09:40:00,385.05,386.37,384.0,384.72,32204.0,381.7067,383.0152,380.6658,381.3796,32204.0
2023-10-25 09:45:00,384.47,384.92,383.85,384.18,41950.0,381.1317,381.5778,380.5171,380.8442,41950.0
2023-10-25 09:50:00,384.44,384.59,383.5,384.17,25412.0,381.102,381.2507,380.1701,380.8343,25412.0
2023-10-25 09:55:00,384.52,384.78,383.96,384.69,24952.0,381.1813,381.439,380.6262,381.3498,24952.0
2023-10-25 10:00:00,384.58,385.14,384.03,384.92,17898.0,381.2408,381.7959,380.6955,381.5778,17898.0
2023-10-25 10:05:00,384.96,385.42,384.17,384.33,20009.0,381.6175,382.0735,380.8343,380.9929,20009.0
2023-10-25 10:10:00,384.23,385.35,384.01,385.02,24045.0,380.8938,382.0041,380.6757,381.677,24045.0
2023-10-25 10:15:00,384.94,385.29,384.69,385.28,12804.0,381.5976,381.9446,381.3498,381.9347,12804.0
2023-10-25 10:20:00,385.27,386.67,385.12,386.67,14101.0,381.9248,383.3126,381.7761,383.3126,14101.0
2023-10-25 10:25:00,386.62,386.88,386.27,386.39,20881.0,383.2631,383.5208,382.9161,383.0351,20881.0
2023-10-25 10:30:00,386.39,386.75,386.18,386.64,16963.0,383.0351,383.3919,382.8269,383.2829,16963.0
2023-10-25 10:35:00,386.65,388.02,386.45,387.55,23978.0,383.2928,384.6509,383.0945,384.185,23978.0
2023-10-25 10:40:00,387.47,387.47,386.42,386.45,11130.0,384.1057,384.1057,383.0648,383.0945,11130.0
2023-10-25 10:45:00,386.58,387.0,386.4,386.4,49380.0,383.2234,383.6398,383.045,383.045,49380.0
2023-10-25 10:50:00,386.33,386.33,385.69,386.11,12861.0,382.9756,382.9756,382.3411,382.7575,12861.0
2023-10-25 10:55:00,386.11,386.71,386.08,386.46,27847.0,382.7575,383.3523,382.7277,383.1044,27847.0
2023-10-25 11:00:00,386.36,387.67,386.22,387.06,42172.0,383.0053,384.3039,382.8665,383.6992,42172.0
2023-10-25 11:05:00,387.04,387.25,386.68,386.87,12470.0,383.6794,383.8876,383.3225,383.5109,12470.0
2023-10-25 11:10:00,386.99,387.67,386.38,387.67,26000.0,383.6298,384.3039,383.0251,384.3039,26000.0
2023-10-25 11:15:00,387.68,388.63,387.33,388.63,29391.0,384.3139,385.2556,383.9669,385.2556,29391.0
2023-10-25 11:20:00,388.42,388.5,387.5,387.59,14723.0,385.0474,385.1267,384.1354,384.2246,14723.0
2023-10-25 11:25:00,387.53,388.0,386.98,387.97,43968.0,384.1652,384.6311,383.6199,384.6013,43968.0
2023-10-25 11:30:00,387.94,387.98,387.3,387.47,19603.0,384.5716,384.6113,383.9372,384.1057,19603.0
2023-10-25 11:35:00,387.58,387.78,387.02,387.63,22556.0,384.2147,384.413,383.6596,384.2643,22556.0
2023-10-25 11:40:00,387.63,387.86,386.82,387.24,17535.0,384.2643,384.4923,383.4613,383.8777,17535.0
2023-10-25 11:45:00,387.17,387.39,386.85,386.99,10733.0,383.8083,384.0264,383.4911,383.6298,10733.0
2023-10-25 11:50:00,386.97,387.35,386.63,387.1,30144.0,383.61,383.9867,383.273,383.7389,30144.0
2023-10-25 11:55:00,387.0,387.1,386.0,386.0,11303.0,383.6398,383.7389,382.6484,382.6484,11303.0
2023-10-25 12:00:00,385.99,386.33,385.62,385.92,20490.0,382.6385,382.9756,382.2717,382.5691,20490.0
2023-10-25 12:05:00,385.92,385.93,384.87,385.15,13143.0,382.5691,382.5791,381.5283,381.8058,13143.0
2023-10-25 12:10:00,385.09,385.32,384.9,385.24,14194.0,381.7463,381.9743,381.558,381.895,14194.0
2023-10-25 12:15:00,385.31,385.34,384.76,385.09,11269.0,381.9644,381.9942,381.4192,381.7463,11269.0
2023-10-25 12:20:00,385.11,386.0,384.8,385.98,16702.0,381.7662,382.6484,381.4589,382.6286,16702.0
2023-10-25 12:25:00,385.95,386.05,385.63,385.65,10321.0,382.5989,382.698,382.2817,382.3015,10321.0
2023-10-25 12:30:00,385.63,386.4,385.59,385.85,9986.0,382.2817,383.045,382.242,382.4997,9986.0
2023-10-25 12:35:00,385.94,385.98,385.65,385.65,10865.0,382.589,382.6286,382.3015,382.3015,10865.0
2023-10-25 12:40:00,385.65,385.72,382.82,383.63,102623.0,382.3015,382.3709,379.4961,380.299,102623.0
2023-10-25 12:45:00,383.61,384.35,382.49,384.14,37226.0,380.2792,381.0128,379.1689,380.8046,37226.0
2023-10-25 12:50:00,384.14,384.35,383.5,383.84,16556.0,380.8046,381.0128,380.1701,380.5072,16556.0
2023-10-25 12:55:00,383.81,384.38,383.53,384.24,14675.0,380.4775,381.0425,380.1999,380.9037,14675.0
2023-10-25 13:00:00,384.26,384.58,383.69,383.99,20176.0,380.9236,381.2408,380.3585,380.6559,20176.0
2023-10-25 13:05:00,383.99,384.49,383.9,384.48,11535.0,380.6559,381.1516,380.5667,381.1416,11535.0
2023-10-25 13:10:00,384.43,384.82,384.12,384.62,10430.0,381.0921,381.4787,380.7848,381.2804,10430.0
2023-10-25 13:15:00,384.68,385.2,384.32,385.1,10452.0,381.3399,381.8554,380.983,381.7563,10452.0
2023-10-25 13:20:00,385.12,385.3,384.84,385.08,9221.0,381.7761,381.9545,381.4985,381.7364,9221.0
2023-10-25 13:25:00,385.07,385.07,384.35,384.6,8632.0,381.7265,381.7265,381.0128,381.2606,8632.0
2023-10-25 13:30:00,384.6,384.64,384.15,384.41,13298.0,381.2606,381.3003,380.8145,381.0722,13298.0
2023-10-25 13:35:00,384.38,384.59,384.11,384.3,11421.0,381.0425,381.2507,380.7749,380.9632,11421.0
2023-10-25 13:40:00,384.3,384.57,384.27,384.42,9497.0,380.9632,381.2309,380.9335,381.0822,9497.0
2023-10-25 13:45:00,384.33,384.41,384.0,384.17,11557.0,380.9929,381.0722,380.6658,380.8343,11557.0
2023-10-25 13:50:00,384.23,384.64,383.99,384.64,19132.0,380.8938,381.3003,380.6559,381.3003,19132.0
2023-10-25 13:55:00,384.66,384.98,384.45,384.77,14887.0,381.3201,381.6373,381.1119,381.4291,14887.0
2023-10-25 14:00:00,384.81,385.19,384.81,384.86,15257.0,381.4688,381.8455,381.4688,381.5183,15257.0
2023-10-25 14:05:00,384.96,385.48,384.96,385.35,13172.0,381.6175,382.133,381.6175,382.0041,13172.0
2023-10-25 14:10:00,385.37,385.9,385.26,385.71,13225.0,382.0239,382.5493,381.9149,382.361,13225.0
2023-10-25 14:15:00,385.85,386.03,385.76,385.96,13941.0,382.4997,382.6782,382.4105,382.6088,13941.0
2023-10-25 14:20:00,385.89,386.18,385.77,385.78,15536.0,382.5394,382.8269,382.4204,382.4304,15536.0
2023-10-25 14:25:00,385.77,385.87,385.51,385.62,21287.0,382.4204,382.5196,382.1627,382.2717,21287.0
2023-10-25 14:30:00,385.55,385.76,385.43,385.63,12255.0,382.2023,382.4105,382.0834,382.2817,12255.0
2023-10-25 14:35:00,385.64,385.81,385.23,385.68,19085.0,382.2916,382.4601,381.8851,382.3312,19085.0
2023-10-25 14:40:00,385.6,385.75,385.25,385.32,20007.0,382.2519,382.4006,381.905,381.9743,20007.0
2023-10-25 14:45:00,385.34,385.55,385.31,385.54,8856.0,381.9942,382.2023,381.9644,382.1924,8856.0
2023-10-25 14:50:00,385.23,385.82,385.16,385.67,14477.0,381.8851,382.47,381.8157,382.3213,14477.0
2023-10-25 14:55:00,385.72,386.09,385.72,385.9,26273.0,382.3709,382.7377,382.3709,382.5493,26273.0
2023-10-25 15:00:00,385.98,386.1,385.55,385.83,13044.0,382.6286,382.7476,382.2023,382.4799,13044.0
2023-10-25 15:05:00,385.88,385.99,385.46,385.75,15783.0,382.5295,382.6385,382.1131,382.4006,15783.0
2023-10-25 15:10:00,385.82,386.34,385.71,386.03,42264.0,382.47,382.9855,382.361,382.6782,42264.0
2023-10-25 15:15:00,385.96,386.29,385.89,386.1,21809.0,382.6088,382.9359,382.5394,382.7476,21809.0
2023-10-25 15:20:00,386.1,386.83,385.94,386.83,20790.0,382.7476,383.4712,382.589,383.4712,20790.0
2023-10-25 15:25:00,386.75,386.87,386.07,386.27,12658.0,383.3919,383.5109,382.7178,382.9161,12658.0
2023-10-25 15:30:00,386.16,387.19,386.14,386.96,32509.0,382.8071,383.8281,382.7872,383.6001,32509.0
2023-10-25 15:35:00,386.95,387.32,386.78,386.78,50226.0,383.5902,383.957,383.4217,383.4217,50226.0
2023-10-25 15:40:00,386.76,386.91,386.33,386.5,26604.0,383.4018,383.5505,382.9756,383.1441,26604.0
2023-10-25 15:45:00,386.47,386.81,386.36,386.69,33561.0,383.1144,383.4514,383.0053,383.3325,33561.0
2023-10-25 15:50:00,386.72,387.23,386.71,386.9,101366.0,383.3622,383.8678,383.3523,383.5406,101366.0
2023-10-25 15:55:00,386.83,386.93,386.19,386.87,139005.0,383.4712,383.5704,382.8368,383.5109,139005.0
2023-10-26 09:30:00,371.02,375.55,366.65,375.06,301368.0,367.7985,372.2892,363.4665,371.8034,301368.0
2023-10-26 09:35:00,375.05,375.46,370.05,371.03,149322.0,371.7935,372.2,366.8369,367.8084,149322.0
2023-10-26 09:40:00,371.02,373.44,369.55,372.15,49189.0,367.7985,370.1975,366.3413,368.9187,49189.0
2023-10-26 09:45:00,372.42,373.33,370.0,370.25,67633.0,369.1864,370.0885,366.7874,367.0352,67633.0
2023-10-26 09:50:00,370.35,371.32,369.63,371.15,98559.0,367.1343,368.0959,366.4206,367.9274,98559.0
2023-10-26 09:55:00,371.35,371.74,368.52,369.97,63189.0,368.1256,368.5123,365.3202,366.7576,63189.0
2023-10-26 10:00:00,369.88,369.92,367.37,368.46,90522.0,366.6684,366.7081,364.1802,365.2607,90522.0
2023-10-26 10:05:00,368.46,368.91,367.7,368.15,73109.0,365.2607,365.7068,364.5073,364.9534,73109.0
2023-10-26 10:10:00,368.15,368.65,366.53,366.74,140070.0,364.9534,365.4491,363.3475,363.5557,140070.0
2023-10-26 10:15:00,366.79,366.88,365.93,366.23,61943.0,363.6052,363.6945,362.7527,363.0501,61943.0
2023-10-26 10:20:00,366.42,366.73,365.34,365.94,55870.0,363.2385,363.5458,362.1678,362.7626,55870.0
2023-10-26 10:25:00,366.17,367.98,366.07,367.25,79277.0,362.9906,364.7849,362.8915,364.0612,79277.0
2023-10-26 10:30:00,367.15,367.7,366.35,366.44,39728.0,363.9621,364.5073,363.1691,363.2583,39728.0
2023-10-26 10:35:00,366.67,367.47,366.57,366.92,40155.0,363.4863,364.2793,363.3871,363.7341,40155.0
2023-10-26 10:40:00,367.11,367.68,366.77,367.67,43801.0,363.9225,364.4875,363.5854,364.4776,43801.0
2023-10-26 10:45:00,367.68,368.55,367.47,368.55,41863.0,364.4875,365.35,364.2793,365.35,41863.0
2023-10-26 10:50:00,368.53,369.1,368.05,368.33,45552.0,365.3301,365.8952,364.8543,365.1319,45552.0
2023-10-26 10:55:00,368.3,369.36,368.3,369.1,46242.0,365.1021,366.1529,365.1021,365.8952,46242.0
2023-10-26 11:00:00,369.12,370.4,369.08,369.38,23873.0,365.915,367.1839,365.8754,366.1728,23873.0
2023-10-26 11:05:00,369.26,369.46,366.86,366.88,46418.0,366.0538,366.2521,363.6746,363.6945,46418.0
2023-10-26 11:10:00,367.06,367.24,365.1,365.32,43842.0,363.8729,364.0513,361.9299,362.148,43842.0
2023-10-26 11:15:00,365.26,365.5,364.02,364.15,44052.0,362.0885,362.3264,360.8593,360.9882,44052.0
2023-10-26 11:20:00,364.25,365.44,364.15,365.37,43189.0,361.0873,362.267,360.9882,362.1976,43189.0
2023-10-26 11:25:00,365.48,366.08,364.46,364.46,44232.0,362.3066,362.9014,361.2955,361.2955,44232.0
2023-10-26 11:30:00,364.59,365.55,364.56,365.43,29445.0,361.4243,362.376,361.3946,362.257,29445.0
2023-10-26 11:35:00,365.31,365.74,365.0,365.11,20077.0,362.1381,362.5644,361.8308,361.9398,20077.0
2023-10-26 11:40:00,365.11,366.18,364.95,365.73,24365.0,361.9398,363.0005,361.7812,362.5544,24365.0
2023-10-26 11:45:00,365.6,367.29,365.52,366.87,36883.0,362.4256,364.1009,362.3463,363.6845,36883.0
2023-10-26 11:50:00,366.97,367.08,366.58,366.82,14284.0,363.7837,363.8927,363.3971,363.635,14284.0
2023-10-26 11:55:00,366.68,366.85,366.26,366.5,19674.0,363.4962,363.6647,363.0798,363.3178,19674.0
2023-10-26 12:00:00,366.37,366.95,366.05,366.84,15564.0,363.1889,363.7638,362.8717,363.6548,15564.0
2023-10-26 12:05:00,366.66,366.76,365.51,365.71,13146.0,363.4764,363.5755,362.3364,362.5346,13146.0
2023-10-26 12:10:00,365.73,365.76,365.03,365.51,13085.0,362.5544,362.5842,361.8605,362.3364,13085.0
2023-10-26 12:15:00,365.65,365.65,363.79,364.2,21273.0,362.4751,362.4751,360.6313,361.0377,21273.0
2023-10-26 12:20:00,363.98,364.49,363.88,364.18,15725.0,360.8196,361.3252,360.7205,361.0179,15725.0
2023-10-26 12:25:00,364.33,365.9,364.21,365.3,29291.0,361.1666,362.723,361.0476,362.1282,29291.0
2023-10-26 12:30:00,365.29,365.51,364.99,365.29,63167.0,362.1183,362.3364,361.8209,362.1183,63167.0
2023-10-26 12:35:00,365.25,365.92,364.63,364.72,28883.0,362.0786,362.7428,361.464,361.5532,28883.0
2023-10-26 12:40:00,364.56,364.77,364.0,364.12,18197.0,361.3946,361.6028,360.8395,360.9584,18197.0
2023-10-26 12:45:00,364.05,364.05,363.32,363.66,14923.0,360.889,360.889,360.1654,360.5024,14923.0
2023-10-26 12:50:00,363.76,363.96,363.04,363.25,17657.0,360.6015,360.7998,359.8878,360.096,17657.0
2023-10-26 12:55:00,363.25,364.03,363.11,363.97,16758.0,360.096,360.8692,359.9572,360.8097,16758.0
2023-10-26 13:00:00,363.68,364.5,363.45,363.91,13960.0,360.5222,361.3351,360.2942,360.7502,13960.0
2023-10-26 13:05:00,363.82,364.32,363.63,363.88,14595.0,360.661,361.1567,360.4727,360.7205,14595.0
2023-10-26 13:10:00,363.95,364.4,363.6,364.11,23334.0,360.7899,361.236,360.4429,360.9485,23334.0
2023-10-26 13:15:00,364.16,365.44,364.12,365.39,59370.0,360.9981,362.267,360.9584,362.2174,59370.0
2023-10-26 13:20:00,365.56,365.56,364.45,364.89,84880.0,362.3859,362.3859,361.2856,361.7217,84880.0
2023-10-26 13:25:00,364.9,365.47,364.62,365.43,57700.0,361.7316,362.2967,361.4541,362.257,57700.0
2023-10-26 13:30:00,365.47,365.71,364.97,365.45,38747.0,362.2967,362.5346,361.801,362.2769,38747.0
2023-10-26 13:35:00,365.34,365.44,364.6,364.77,37271.0,362.1678,362.267,361.4343,361.6028,37271.0
2023-10-26 13:40:00,364.78,365.43,364.78,365.11,29556.0,361.6127,362.257,361.6127,361.9398,29556.0
2023-10-26 13:45:00,365.12,365.7,365.09,365.3,25297.0,361.9497,362.5247,361.92,362.1282,25297.0
2023-10-26 13:50:00,365.23,365.35,364.87,365.3,18088.0,362.0588,362.1777,361.7019,362.1282,18088.0
2023-10-26 13:55:00,365.31,366.04,365.3,365.81,19008.0,362.1381,362.8618,362.1282,362.6337,19008.0
2023-10-26 14:00:00,365.88,366.04,365.4,365.5,20472.0,362.7031,362.8618,362.2273,362.3264,20472.0
2023-10-26 14:05:00,365.5,365.88,365.3,365.71,21015.0,362.3264,362.7031,362.1282,362.5346,21015.0
2023-10-26 14:10:00,365.78,366.66,365.74,366.59,31686.0,362.604,363.4764,362.5644,363.407,31686.0
2023-10-26 14:15:00,366.67,366.94,366.18,366.59,23753.0,363.4863,363.7539,363.0005,363.407,23753.0
2023-10-26 14:20:00,366.46,366.68,366.1,366.13,8833.0,363.2781,363.4962,362.9212,362.951,8833.0
2023-10-26 14:25:00,366.09,366.36,365.75,366.18,24113.0,362.9113,363.179,362.5743,363.0005,24113.0
2023-10-26 14:30:00,366.24,366.86,365.84,366.41,24037.0,363.06,363.6746,362.6635,363.2285,24037.0
2023-10-26 14:35:00,366.33,366.71,365.86,365.96,25373.0,363.1492,363.5259,362.6833,362.7824,25373.0
2023-10-26 14:40:00,365.99,366.27,365.69,365.92,29128.0,362.8122,363.0898,362.5148,362.7428,29128.0
2023-10-26 14:45:00,365.92,366.36,365.77,366.21,27048.0,362.7428,363.179,362.5941,363.0303,27048.0
2023-10-26 14:50:00,366.24,366.66,366.03,366.47,22772.0,363.06,363.4764,362.8518,363.288,22772.0
2023-10-26 14:55:00,366.43,367.04,366.34,366.98,30383.0,363.2484,363.8531,363.1591,363.7936,30383.0
2023-10-26 15:00:00,367.04,367.36,366.63,366.83,30841.0,363.8531,364.1703,363.4466,363.6449,30841.0
2023-10-26 15:05:00,366.84,367.02,366.45,366.58,33711.0,363.6548,363.8332,363.2682,363.3971,33711.0
2023-10-26 15:10:00,366.58,366.98,366.27,366.92,41682.0,363.3971,363.7936,363.0898,363.7341,41682.0
2023-10-26 15:15:00,366.92,367.25,366.38,367.09,59761.0,363.7341,364.0612,363.1988,363.9026,59761.0
2023-10-26 15:20:00,367.09,367.53,366.92,367.48,52956.0,363.9026,364.3388,363.7341,364.2892,52956.0
2023-10-26 15:25:00,367.48,367.65,366.92,367.15,58503.0,364.2892,364.4578,363.7341,363.9621,58503.0
2023-10-26 15:30:00,367.11,367.2,366.17,366.23,53795.0,363.9225,364.0117,362.9906,363.0501,53795.0
2023-10-26 15:35:00,366.24,366.29,365.59,365.7,59767.0,363.06,363.1096,362.4157,362.5247,59767.0
2023-10-26 15:40:00,365.69,365.7,364.98,365.06,93293.0,362.5148,362.5247,361.811,361.8903,93293.0
2023-10-26 15:45:00,365.04,365.6,364.93,365.43,123905.0,361.8704,362.4256,361.7614,362.257,123905.0
2023-10-26 15:50:00,365.38,366.03,365.16,365.6,136667.0,362.2075,362.8518,361.9894,362.4256,136667.0
2023-10-26 15:55:00,365.54,365.62,364.53,364.59,289449.0,362.3661,362.4454,361.3649,361.4243,289449.0
2023-10-27 09:30:00,366.49,366.49,361.64,362.39,115503.0,363.3078,363.3078,358.5,359.2434,115503.0
2023-10-27 09:35:00,362.96,363.8,361.16,361.54,62920.0,359.8085,360.6412,358.0241,358.4008,62920.0
2023-10-27 09:40:00,361.63,361.89,360.36,361.62,54458.0,358.49,358.7478,357.2311,358.4801,54458.0
2023-10-27 09:45:00,361.69,362.81,361.54,361.68,42718.0,358.5495,359.6598,358.4008,358.5396,42718.0
2023-10-27 09:50:00,361.73,362.12,359.77,361.53,48144.0,358.5892,358.9758,356.6462,358.3909,48144.0
2023-10-27 09:55:00,361.4,363.24,361.33,363.24,48476.0,358.262,360.0861,358.1926,360.0861,48476.0
2023-10-27 10:00:00,363.22,364.28,362.77,364.28,39918.0,360.0662,361.117,359.6201,361.117,39918.0
2023-10-27 10:05:00,364.16,365.0,363.85,364.35,30874.0,360.9981,361.8308,360.6908,361.1864,30874.0
2023-10-27 10:10:00,364.45,364.72,363.77,363.84,28473.0,361.2856,361.5532,360.6115,360.6809,28473.0
2023-10-27 10:15:00,363.81,364.01,362.42,362.98,36391.0,360.6511,360.8494,359.2732,359.8283,36391.0
2023-10-27 10:20:00,362.98,364.26,362.71,363.83,31538.0,359.8283,361.0972,359.5607,360.6709,31538.0
2023-10-27 10:25:00,363.85,364.61,363.41,364.05,26962.0,360.6908,361.4442,360.2546,360.889,26962.0
2023-10-27 10:30:00,364.11,364.63,363.3,364.63,24615.0,360.9485,361.464,360.1455,361.464,24615.0
2023-10-27 10:35:00,364.53,365.03,364.04,364.1,22859.0,361.3649,361.8605,360.8791,360.9386,22859.0
2023-10-27 10:40:00,364.13,364.27,363.27,363.78,21663.0,360.9683,361.1071,360.1158,360.6214,21663.0
2023-10-27 10:45:00,363.75,364.38,363.62,364.0,20989.0,360.5916,361.2162,360.4628,360.8395,20989.0
2023-10-27 10:50:00,364.0,365.05,363.89,364.73,25926.0,360.8395,361.8803,360.7304,361.5631,25926.0
2023-10-27 10:55:00,364.82,365.92,364.8,365.34,22444.0,361.6523,362.7428,361.6325,362.1678,22444.0
2023-10-27 11:00:00,365.29,366.5,365.11,366.41,31984.0,362.1183,363.3178,361.9398,363.2285,31984.0
2023-10-27 11:05:00,366.42,366.87,366.21,366.25,26257.0,363.2385,363.6845,363.0303,363.0699,26257.0
2023-10-27 11:10:00,366.34,367.23,366.27,367.1,17895.0,363.1591,364.0414,363.0898,363.9125,17895.0
2023-10-27 11:15:00,367.02,367.52,366.95,367.07,15596.0,363.8332,364.3289,363.7638,363.8828,15596.0
2023-10-27 11:20:00,367.1,367.44,366.84,366.98,21372.0,363.9125,364.2496,363.6548,363.7936,21372.0
2023-10-27 11:25:00,367.08,367.16,366.53,366.54,5921.0,363.8927,363.972,363.3475,363.3574,5921.0
2023-10-27 11:30:00,366.51,367.14,366.23,366.58,23899.0,363.3277,363.9522,363.0501,363.3971,23899.0
2023-10-27 11:35:00,366.67,367.2,366.17,366.67,10544.0,363.4863,364.0117,362.9906,363.4863,10544.0
2023-10-27 11:40:00,366.68,366.98,366.29,366.32,10155.0,363.4962,363.7936,363.1096,363.1393,10155.0
2023-10-27 11:45:00,366.23,366.53,365.74,366.13,10654.0,363.0501,363.3475,362.5644,362.951,10654.0
2023-10-27 11:50:00,366.14,366.49,366.06,366.22,8593.0,362.9609,363.3078,362.8816,363.0402,8593.0
2023-10-27 11:55:00,366.16,366.51,366.11,366.38,6143.0,362.9807,363.3277,362.9311,363.1988,6143.0
2023-10-27 12:00:00,366.42,366.62,366.21,366.61,18448.0,363.2385,363.4367,363.0303,363.4268,18448.0
2023-10-27 12:05:00,366.67,367.45,366.55,367.42,13133.0,363.4863,364.2595,363.3673,364.2298,13133.0
2023-10-27 12:10:00,367.31,367.37,367.0,367.03,12649.0,364.1207,364.1802,363.8134,363.8432,12649.0
2023-10-27 12:15:00,367.24,367.89,367.24,367.88,14316.0,364.0513,364.6957,364.0513,364.6858,14316.0
2023-10-27 12:20:00,367.89,368.07,367.62,367.62,11232.0,364.6957,364.8741,364.428,364.428,11232.0
2023-10-27 12:25:00,367.63,368.29,367.43,368.24,15578.0,364.4379,365.0922,364.2397,365.0426,15578.0
2023-10-27 12:30:00,368.09,368.14,366.7,366.97,32569.0,364.894,364.9435,363.516,363.7837,32569.0
2023-10-27 12:35:00,366.96,367.64,366.96,367.28,9745.0,363.7738,364.4479,363.7738,364.091,9745.0
2023-10-27 12:40:00,367.27,367.38,366.87,367.05,10357.0,364.0811,364.1901,363.6845,363.863,10357.0
2023-10-27 12:45:00,366.99,367.12,366.78,366.92,21992.0,363.8035,363.9324,363.5953,363.7341,21992.0
2023-10-27 12:50:00,367.08,367.42,366.68,367.42,16042.0,363.8927,364.2298,363.4962,364.2298,16042.0
2023-10-27 12:55:00,367.18,367.36,366.51,366.51,16678.0,363.9919,364.1703,363.3277,363.3277,16678.0
2023-10-27 13:00:00,366.6,366.9,365.96,365.98,8358.0,363.4169,363.7143,362.7824,362.8023,8358.0
2023-10-27 13:05:00,365.74,365.83,365.06,365.29,13829.0,362.5644,362.6536,361.8903,362.1183,13829.0
2023-10-27 13:10:00,365.44,365.85,365.1,365.26,8725.0,362.267,362.6734,361.9299,362.0885,8725.0
2023-10-27 13:15:00,365.41,365.65,364.22,364.72,16851.0,362.2372,362.4751,361.0576,361.5532,16851.0
2023-10-27 13:20:00,364.6,364.7,364.3,364.42,9185.0,361.4343,361.5334,361.1369,361.2558,9185.0
2023-10-27 13:25:00,364.62,365.1,364.42,364.62,9470.0,361.4541,361.9299,361.2558,361.4541,9470.0
2023-10-27 13:30:00,364.62,364.64,364.16,364.64,9941.0,361.4541,361.4739,360.9981,361.4739,9941.0
2023-10-27 13:35:00,364.56,364.6,364.22,364.35,8089.0,361.3946,361.4343,361.0576,361.1864,8089.0
2023-10-27 13:40:00,364.18,365.05,364.0,364.53,16136.0,361.0179,361.8803,360.8395,361.3649,16136.0
2023-10-27 13:45:00,364.52,364.64,364.1,364.13,9374.0,361.3549,361.4739,360.9386,360.9683,9374.0
2023-10-27 13:50:00,364.24,364.47,364.02,364.04,7877.0,361.0774,361.3054,360.8593,360.8791,7877.0
2023-10-27 13:55:00,364.07,364.26,363.83,364.08,9820.0,360.9089,361.0972,360.6709,360.9188,9820.0
2023-10-27 14:00:00,364.06,364.2,363.74,364.04,8168.0,360.8989,361.0377,360.5817,360.8791,8168.0
2023-10-27 14:05:00,363.98,363.98,363.28,363.58,10193.0,360.8196,360.8196,360.1257,360.4231,10193.0
2023-10-27 14:10:00,363.89,364.12,363.78,364.04,6214.0,360.7304,360.9584,360.6214,360.8791,6214.0
2023-10-27 14:15:00,364.03,364.54,363.62,363.62,9366.0,360.8692,361.3748,360.4628,360.4628,9366.0
2023-10-27 14:20:00,363.74,363.78,363.4,363.73,10033.0,360.5817,360.6214,360.2447,360.5718,10033.0
2023-10-27 14:25:00,363.75,363.82,363.42,363.6,13161.0,360.5916,360.661,360.2645,360.4429,13161.0
2023-10-27 14:30:00,363.62,364.46,363.49,364.35,17411.0,360.4628,361.2955,360.3339,361.1864,17411.0
2023-10-27 14:35:00,364.33,364.92,363.97,364.78,9782.0,361.1666,361.7515,360.8097,361.6127,9782.0
2023-10-27 14:40:00,364.65,364.84,364.39,364.65,14131.0,361.4838,361.6722,361.2261,361.4838,14131.0
2023-10-27 14:45:00,364.81,364.94,364.29,364.35,15127.0,361.6424,361.7713,361.1269,361.1864,15127.0
2023-10-27 14:50:00,364.29,364.46,363.82,363.96,14371.0,361.1269,361.2955,360.661,360.7998,14371.0
2023-10-27 14:55:00,363.92,363.92,363.2,363.54,10233.0,360.7602,360.7602,360.0464,360.3835,10233.0
2023-10-27 15:00:00,363.48,363.8,363.13,363.23,14596.0,360.324,360.6412,359.977,360.0761,14596.0
2023-10-27 15:05:00,363.28,363.52,363.12,363.27,12435.0,360.1257,360.3636,359.9671,360.1158,12435.0
2023-10-27 15:10:00,363.31,363.76,363.01,363.59,14456.0,360.1555,360.6015,359.8581,360.433,14456.0
2023-10-27 15:15:00,363.58,363.71,363.32,363.46,12837.0,360.4231,360.552,360.1654,360.3042,12837.0
2023-10-27 15:20:00,363.41,363.49,363.05,363.28,19005.0,360.2546,360.3339,359.8977,360.1257,19005.0
2023-10-27 15:25:00,363.42,363.76,363.31,363.43,17351.0,360.2645,360.6015,360.1555,360.2744,17351.0
2023-10-27 15:30:00,363.42,363.63,362.77,362.77,22159.0,360.2645,360.4727,359.6201,359.6201,22159.0
2023-10-27 15:35:00,362.73,362.82,361.96,361.96,24786.0,359.5805,359.6697,358.8172,358.8172,24786.0
2023-10-27 15:40:00,362.06,362.44,361.85,362.09,37493.0,358.9163,359.293,358.7081,358.946,37493.0
2023-10-27 15:45:00,362.09,362.62,361.88,362.59,43417.0,358.946,359.4714,358.7379,359.4417,43417.0
2023-10-27 15:50:00,362.62,363.73,362.59,363.67,80171.0,359.4714,360.5718,359.4417,360.5123,80171.0
2023-10-27 15:55:00,363.63,364.4,363.57,364.19,168138.0,360.4727,361.236,360.4132,361.0278,168138.0
2023-10-30 09:30:00,366.52,368.0,366.22,366.22,63218.0,363.3376,364.8047,363.0402,363.0402,63218.0
2023-10-30 09:35:00,366.16,366.63,365.37,365.37,37677.0,362.9807,363.4466,362.1976,362.1976,37677.0
2023-10-30 09:40:00,365.52,367.18,364.72,367.11,48541.0,362.3463,363.9919,361.5532,363.9225,48541.0
2023-10-30 09:45:00,367.24,367.89,367.19,367.84,23140.0,364.0513,364.6957,364.0018,364.6461,23140.0
2023-10-30 09:50:00,367.85,368.36,367.18,368.22,27549.0,364.656,365.1616,363.9919,365.0228,27549.0
2023-10-30 09:55:00,368.2,368.8,366.91,367.4,55219.0,365.003,365.5978,363.7242,364.2099,55219.0
2023-10-30 10:00:00,367.48,368.99,367.4,368.99,36808.0,364.2892,365.7861,364.2099,365.7861,36808.0
2023-10-30 10:05:00,368.85,369.12,368.61,368.83,11224.0,365.6474,365.915,365.4094,365.6275,11224.0
2023-10-30 10:10:00,368.83,369.33,368.7,368.83,12806.0,365.6275,366.1232,365.4987,365.6275,12806.0
2023-10-30 10:15:00,368.79,369.2,368.2,369.07,20658.0,365.5879,365.9943,365.003,365.8654,20658.0
2023-10-30 10:20:00,369.16,369.27,368.27,368.27,23294.0,365.9547,366.0637,365.0724,365.0724,23294.0
2023-10-30 10:25:00,367.97,368.51,367.87,368.37,26534.0,364.775,365.3103,364.6759,365.1715,26534.0
2023-10-30 10:30:00,368.37,369.06,367.85,369.06,20842.0,365.1715,365.8555,364.656,365.8555,20842.0
2023-10-30 10:35:00,369.06,369.4,368.68,368.71,10365.0,365.8555,366.1926,365.4788,365.5086,10365.0
2023-10-30 10:40:00,368.73,369.13,368.58,368.66,7555.0,365.5284,365.9249,365.3797,365.459,7555.0
2023-10-30 10:45:00,368.5,369.43,368.35,369.33,15094.0,365.3004,366.2223,365.1517,366.1232,15094.0
2023-10-30 10:50:00,369.12,369.55,368.64,369.41,24171.0,365.915,366.3413,365.4392,366.2025,24171.0
2023-10-30 10:55:00,369.41,369.5,368.32,368.96,14286.0,366.2025,366.2917,365.122,365.7564,14286.0
2023-10-30 11:00:00,368.88,369.68,368.88,369.53,13829.0,365.6771,366.4701,365.6771,366.3214,13829.0
2023-10-30 11:05:00,369.54,370.13,369.46,369.97,16111.0,366.3314,366.9162,366.2521,366.7576,16111.0
2023-10-30 11:10:00,369.99,370.25,369.84,369.84,11041.0,366.7775,367.0352,366.6288,366.6288,11041.0
2023-10-30 11:15:00,369.75,369.89,369.4,369.4,9944.0,366.5395,366.6783,366.1926,366.1926,9944.0
2023-10-30 11:20:00,369.49,369.61,369.09,369.46,11170.0,366.2818,366.4008,365.8853,366.2521,11170.0
2023-10-30 11:25:00,369.32,369.6,369.01,369.55,11128.0,366.1133,366.3908,365.806,366.3413,11128.0
2023-10-30 11:30:00,369.62,370.3,369.62,370.19,22346.0,366.4107,367.0848,366.4107,366.9757,22346.0
2023-10-30 11:35:00,370.21,370.3,369.73,369.84,32198.0,366.9955,367.0848,366.5197,366.6288,32198.0
2023-10-30 11:40:00,369.88,370.02,369.62,369.86,31324.0,366.6684,366.8072,366.4107,366.6486,31324.0
2023-10-30 11:45:00,370.0,370.3,369.57,370.3,17514.0,366.7874,367.0848,366.3611,367.0848,17514.0
2023-10-30 11:50:00,370.27,370.85,370.17,370.59,24968.0,367.055,367.63,366.9559,367.3722,24968.0
2023-10-30 11:55:00,370.59,370.72,370.24,370.24,11168.0,367.3722,367.5011,367.0253,367.0253,11168.0
2023-10-30 12:00:00,370.31,370.33,370.02,370.09,23624.0,367.0947,367.1145,366.8072,366.8766,23624.0
2023-10-30 12:05:00,370.04,370.04,369.3,369.44,13218.0,366.827,366.827,366.0934,366.2322,13218.0
2023-10-30 12:10:00,369.48,370.22,369.41,369.96,11911.0,366.2719,367.0055,366.2025,366.7477,11911.0
2023-10-30 12:15:00,369.91,370.15,369.53,369.59,11156.0,366.6981,366.9361,366.3214,366.3809,11156.0
2023-10-30 12:20:00,369.59,369.6,369.15,369.23,13272.0,366.3809,366.3908,365.9447,366.0241,13272.0
2023-10-30 12:25:00,369.23,369.39,369.04,369.19,11152.0,366.0241,366.1827,365.8357,365.9844,11152.0
2023-10-30 12:30:00,369.18,369.41,368.99,369.37,23405.0,365.9745,366.2025,365.7861,366.1628,23405.0
2023-10-30 12:35:00,369.42,369.55,368.94,368.99,17336.0,366.2124,366.3413,365.7366,365.7861,17336.0
2023-10-30 12:40:00,368.99,368.99,368.22,368.29,13637.0,365.7861,365.7861,365.0228,365.0922,13637.0
2023-10-30 12:45:00,368.3,368.71,368.11,368.71,13487.0,365.1021,365.5086,364.9138,365.5086,13487.0
2023-10-30 12:50:00,368.71,369.31,368.71,369.06,10779.0,365.5086,366.1034,365.5086,365.8555,10779.0
2023-10-30 12:55:00,369.16,369.31,368.81,369.24,10879.0,365.9547,366.1034,365.6077,366.034,10879.0
2023-10-30 13:00:00,369.39,369.92,369.35,369.84,7554.0,366.1827,366.7081,366.143,366.6288,7554.0
2023-10-30 13:05:00,369.88,370.0,369.47,369.47,10434.0,366.6684,366.7874,366.262,366.262,10434.0
2023-10-30 13:10:00,369.63,370.17,369.37,370.03,11739.0,366.4206,366.9559,366.1628,366.8171,11739.0
2023-10-30 13:15:00,370.1,370.36,370.04,370.2,7240.0,366.8865,367.1442,366.827,366.9856,7240.0
2023-10-30 13:20:00,370.2,370.86,369.92,370.71,18045.0,366.9856,367.6399,366.7081,367.4912,18045.0
2023-10-30 13:25:00,370.58,371.56,370.55,371.21,15412.0,367.3623,368.3338,367.3326,367.9869,15412.0
2023-10-30 13:30:00,371.36,371.7,370.99,371.18,10429.0,368.1356,368.4726,367.7688,367.9571,10429.0
2023-10-30 13:35:00,371.0,371.3,370.86,370.92,8152.0,367.7787,368.0761,367.6399,367.6994,8152.0
2023-10-30 13:40:00,370.96,371.07,370.84,370.94,6460.0,367.739,367.8481,367.6201,367.7192,6460.0
2023-10-30 13:45:00,371.02,371.22,370.9,371.03,10765.0,367.7985,367.9968,367.6796,367.8084,10765.0
2023-10-30 13:50:00,370.96,371.24,370.86,371.17,16215.0,367.739,368.0166,367.6399,367.9472,16215.0
2023-10-30 13:55:00,371.03,371.34,370.98,371.22,6363.0,367.8084,368.1157,367.7589,367.9968,6363.0
2023-10-30 14:00:00,371.3,371.34,371.09,371.33,6878.0,368.0761,368.1157,367.8679,368.1058,6878.0
2023-10-30 14:05:00,371.36,371.41,370.99,371.11,10942.0,368.1356,368.1851,367.7688,367.8877,10942.0
2023-10-30 14:10:00,371.13,371.42,371.05,371.06,9487.0,367.9076,368.195,367.8283,367.8382,9487.0
2023-10-30 14:15:00,371.05,371.05,370.74,370.76,7013.0,367.8283,367.8283,367.5209,367.5408,7013.0
2023-10-30 14:20:00,370.71,371.04,370.65,370.87,8230.0,367.4912,367.8183,367.4317,367.6498,8230.0
2023-10-30 14:25:00,370.88,371.17,370.76,371.16,11397.0,367.6597,367.9472,367.5408,367.9373,11397.0
2023-10-30 14:30:00,371.09,371.46,370.94,371.27,14568.0,367.8679,368.2347,367.7192,368.0463,14568.0
2023-10-30 14:35:00,371.33,371.7,371.33,371.49,12089.0,368.1058,368.4726,368.1058,368.2644,12089.0
2023-10-30 14:40:00,371.46,371.71,371.35,371.66,5929.0,368.2347,368.4825,368.1256,368.433,5929.0
2023-10-30 14:45:00,371.56,371.91,371.42,371.66,16330.0,368.3338,368.6808,368.195,368.433,16330.0
2023-10-30 14:50:00,371.6,371.75,371.11,371.37,16619.0,368.3735,368.5222,367.8877,368.1455,16619.0
2023-10-30 14:55:00,371.26,371.45,371.09,371.22,13154.0,368.0364,368.2248,367.8679,367.9968,13154.0
2023-10-30 15:00:00,371.29,372.05,371.12,371.45,27790.0,368.0662,368.8196,367.8976,368.2248,27790.0
2023-10-30 15:05:00,371.38,371.9,371.28,371.65,11597.0,368.1554,368.6709,368.0563,368.423,11597.0
2023-10-30 15:10:00,371.75,372.05,371.51,371.95,18901.0,368.5222,368.8196,368.2843,368.7204,18901.0
2023-10-30 15:15:00,371.96,372.3,371.96,372.12,26714.0,368.7303,369.0674,368.7303,368.889,26714.0
2023-10-30 15:20:00,372.18,372.53,372.04,372.49,19157.0,368.9484,369.2954,368.8097,369.2557,19157.0
2023-10-30 15:25:00,372.51,372.57,371.99,371.99,15572.0,369.2756,369.3351,368.7601,368.7601,15572.0
2023-10-30 15:30:00,372.13,372.24,371.96,372.13,23757.0,368.8989,369.0079,368.7303,368.8989,23757.0
2023-10-30 15:35:00,372.16,372.85,372.16,372.68,50746.0,368.9286,369.6126,368.9286,369.4441,50746.0
2023-10-30 15:40:00,372.69,372.69,372.16,372.46,42110.0,369.454,369.454,368.9286,369.226,42110.0
2023-10-30 15:45:00,372.46,372.78,372.3,372.6,57932.0,369.226,369.5432,369.0674,369.3648,57932.0
2023-10-30 15:50:00,372.64,373.22,372.64,373.11,104658.0,369.4044,369.9794,369.4044,369.8704,104658.0
2023-10-30 15:55:00,373.14,373.23,372.37,372.52,209316.0,369.9001,369.9893,369.1368,369.2855,209316.0
2023-10-31 09:30:00,373.32,375.46,373.32,374.37,66145.0,370.0785,372.2,370.0785,371.1194,66145.0
2023-10-31 09:35:00,374.38,374.71,373.11,373.81,27014.0,371.1293,371.4565,369.8704,370.5643,27014.0
2023-10-31 09:40:00,374.01,375.94,374.01,375.29,24159.0,370.7625,372.6758,370.7625,372.0314,24159.0
2023-10-31 09:45:00,375.29,376.15,375.1,376.15,23918.0,372.0314,372.884,371.8431,372.884,23918.0
2023-10-31 09:50:00,376.1,376.21,374.85,376.21,49856.0,372.8344,372.9434,371.5953,372.9434,49856.0
2023-10-31 09:55:00,376.14,377.0,376.12,376.61,24822.0,372.8741,373.7266,372.8542,373.34,24822.0
2023-10-31 10:00:00,376.24,376.24,375.02,375.17,22180.0,372.9732,372.9732,371.7638,371.9125,22180.0
2023-10-31 10:05:00,375.28,376.37,375.28,376.35,35246.0,372.0215,373.1021,372.0215,373.0822,35246.0
2023-10-31 10:10:00,376.34,377.45,376.33,377.05,38967.0,373.0723,374.1727,373.0624,373.7762,38967.0
2023-10-31 10:15:00,377.08,377.68,376.96,376.97,22189.0,373.8059,374.4007,373.6869,373.6968,22189.0
2023-10-31 10:20:00,377.05,377.6,376.74,376.8,25009.0,373.7762,374.3214,373.4688,373.5283,25009.0
2023-10-31 10:25:00,376.9,377.12,376.12,377.09,62280.0,373.6275,373.8455,372.8542,373.8158,62280.0
2023-10-31 10:30:00,377.03,377.46,376.56,376.79,26048.0,373.7563,374.1826,373.2904,373.5184,26048.0
2023-10-31 10:35:00,376.62,376.86,376.56,376.7,19583.0,373.3499,373.5878,373.2904,373.4292,19583.0
2023-10-31 10:40:00,376.73,376.83,376.26,376.77,15534.0,373.4589,373.5581,372.993,373.4986,15534.0
2023-10-31 10:45:00,376.7,376.7,375.8,376.2,29750.0,373.4292,373.4292,372.537,372.9335,29750.0
2023-10-31 10:50:00,376.23,376.38,376.0,376.1,12998.0,372.9633,373.112,372.7353,372.8344,12998.0
2023-10-31 10:55:00,376.13,376.22,375.24,375.57,13973.0,372.8641,372.9534,371.9819,372.309,13973.0
2023-10-31 11:00:00,375.57,375.69,375.05,375.15,15738.0,372.309,372.428,371.7935,371.8927,15738.0
2023-10-31 11:05:00,375.31,375.31,374.9,375.08,11885.0,372.0513,372.0513,371.6448,371.8233,11885.0
2023-10-31 11:10:00,375.07,375.36,374.83,375.33,14464.0,371.8133,372.1008,371.5754,372.0711,14464.0
2023-10-31 11:15:00,375.44,375.49,374.92,375.35,17917.0,372.1801,372.2297,371.6646,372.0909,17917.0
2023-10-31 11:20:00,375.3,375.31,375.0,375.21,20669.0,372.0413,372.0513,371.744,371.9521,20669.0
2023-10-31 11:25:00,375.24,376.1,375.15,375.25,16550.0,371.9819,372.8344,371.8927,371.9918,16550.0
2023-10-31 11:30:00,375.33,375.37,375.06,375.27,18861.0,372.0711,372.1107,371.8034,372.0116,18861.0
2023-10-31 11:35:00,375.34,375.88,375.05,375.87,10461.0,372.081,372.6163,371.7935,372.6064,10461.0
2023-10-31 11:40:00,375.71,375.82,375.44,375.79,8096.0,372.4478,372.5568,372.1801,372.5271,8096.0
2023-10-31 11:45:00,375.71,375.85,375.37,375.66,34613.0,372.4478,372.5866,372.1107,372.3982,34613.0
2023-10-31 11:50:00,375.75,375.91,375.58,375.73,11124.0,372.4874,372.6461,372.3189,372.4676,11124.0
2023-10-31 11:55:00,375.81,376.35,375.76,376.3,26917.0,372.5469,373.0822,372.4974,373.0327,26917.0
2023-10-31 12:00:00,376.26,376.38,376.14,376.22,15693.0,372.993,373.112,372.8741,372.9534,15693.0
2023-10-31 12:05:00,376.23,376.42,376.09,376.39,9163.0,372.9633,373.1516,372.8245,373.1219,9163.0
2023-10-31 12:10:00,376.39,376.48,376.0,376.09,15385.0,373.1219,373.2111,372.7353,372.8245,15385.0
2023-10-31 12:15:00,376.02,376.21,375.86,376.17,13194.0,372.7551,372.9434,372.5965,372.9038,13194.0
2023-10-31 12:20:00,376.03,376.47,375.79,376.35,8409.0,372.765,373.2012,372.5271,373.0822,8409.0
2023-10-31 12:25:00,376.25,376.54,376.24,376.48,16540.0,372.9831,373.2706,372.9732,373.2111,16540.0
2023-10-31 12:30:00,376.63,377.59,376.63,377.02,16992.0,373.3598,374.3115,373.3598,373.7464,16992.0
2023-10-31 12:35:00,376.96,377.23,375.97,377.19,6322.0,373.6869,373.9546,372.7055,373.9149,6322.0
2023-10-31 12:40:00,377.02,377.22,376.7,376.79,11184.0,373.7464,373.9447,373.4292,373.5184,11184.0
2023-10-31 12:45:00,376.83,376.9,376.74,376.9,6964.0,373.5581,373.6275,373.4688,373.6275,6964.0
2023-10-31 12:50:00,376.95,377.0,376.4,376.42,10611.0,373.677,373.7266,373.1318,373.1516,10611.0
2023-10-31 12:55:00,376.54,376.63,376.36,376.42,8585.0,373.2706,373.3598,373.0921,373.1516,8585.0
2023-10-31 13:00:00,376.47,376.87,376.31,376.87,6801.0,373.2012,373.5977,373.0426,373.5977,6801.0
2023-10-31 13:05:00,376.79,376.86,376.6,376.82,3548.0,373.5184,373.5878,373.3301,373.5482,3548.0
2023-10-31 13:10:00,376.72,376.72,375.93,376.43,5330.0,373.449,373.449,372.6659,373.1615,5330.0
2023-10-31 13:15:00,376.47,376.69,376.42,376.47,5176.0,373.2012,373.4193,373.1516,373.2012,5176.0
2023-10-31 13:20:00,376.47,376.75,376.47,376.65,3556.0,373.2012,373.4788,373.2012,373.3796,3556.0
2023-10-31 13:25:00,376.71,376.77,376.45,376.58,7337.0,373.4391,373.4986,373.1814,373.3102,7337.0
2023-10-31 13:30:00,376.58,376.92,376.47,376.92,14539.0,373.3102,373.6473,373.2012,373.6473,14539.0
2023-10-31 13:35:00,376.91,377.1,376.73,376.93,15860.0,373.6374,373.8257,373.4589,373.6572,15860.0
2023-10-31 13:40:00,376.87,377.05,376.77,376.81,10694.0,373.5977,373.7762,373.4986,373.5382,10694.0
2023-10-31 13:45:00,376.74,376.99,376.57,376.87,8209.0,373.4688,373.7167,373.3003,373.5977,8209.0
2023-10-31 13:50:00,376.87,377.31,376.84,377.15,11690.0,373.5977,374.0339,373.568,373.8753,11690.0
2023-10-31 13:55:00,377.05,377.36,377.05,377.36,9875.0,373.7762,374.0835,373.7762,374.0835,9875.0
2023-10-31 14:00:00,377.32,377.6,377.28,377.54,27381.0,374.0438,374.3214,374.0042,374.2619,27381.0
2023-10-31 14:05:00,377.56,377.65,377.3,377.31,20830.0,374.2817,374.3709,374.024,374.0339,20830.0
2023-10-31 14:10:00,377.25,377.4,377.14,377.35,6251.0,373.9744,374.1231,373.8654,374.0735,6251.0
2023-10-31 14:15:00,377.26,377.33,377.02,377.03,8096.0,373.9843,374.0537,373.7464,373.7563,8096.0
2023-10-31 14:20:00,377.08,377.08,376.81,376.94,11474.0,373.8059,373.8059,373.5382,373.6671,11474.0
2023-10-31 14:25:00,376.98,377.08,376.85,376.87,9704.0,373.7068,373.8059,373.5779,373.5977,9704.0
2023-10-31 14:30:00,376.98,377.16,376.83,376.95,8453.0,373.7068,373.8852,373.5581,373.677,8453.0
2023-10-31 14:35:00,376.95,377.12,376.84,376.95,7246.0,373.677,373.8455,373.568,373.677,7246.0
2023-10-31 14:40:00,376.98,377.03,376.73,376.93,17980.0,373.7068,373.7563,373.4589,373.6572,17980.0
2023-10-31 14:45:00,376.9,377.1,376.74,377.05,11947.0,373.6275,373.8257,373.4688,373.7762,11947.0
2023-10-31 14:50:00,377.0,377.18,376.83,377.05,5211.0,373.7266,373.905,373.5581,373.7762,5211.0
2023-10-31 14:55:00,377.18,377.43,377.12,377.39,8871.0,373.905,374.1529,373.8455,374.1132,8871.0
2023-10-31 15:00:00,377.38,377.38,377.12,377.23,13453.0,374.1033,374.1033,373.8455,373.9546,13453.0
2023-10-31 15:05:00,377.16,377.16,376.58,377.08,11868.0,373.8852,373.8852,373.3102,373.8059,11868.0
2023-10-31 15:10:00,377.19,377.26,376.91,376.97,6792.0,373.9149,373.9843,373.6374,373.6968,6792.0
2023-10-31 15:15:00,377.12,377.13,376.65,376.89,13766.0,373.8455,373.8555,373.3796,373.6175,13766.0
2023-10-31 15:20:00,376.89,376.97,376.61,376.67,6642.0,373.6175,373.6968,373.34,373.3995,6642.0
2023-10-31 15:25:00,376.64,376.72,376.17,376.38,9458.0,373.3697,373.449,372.9038,373.112,9458.0
2023-10-31 15:30:00,376.27,376.44,376.04,376.14,13361.0,373.0029,373.1714,372.7749,372.8741,13361.0
2023-10-31 15:35:00,376.13,376.29,375.53,375.53,20402.0,372.8641,373.0228,372.2694,372.2694,20402.0
2023-10-31 15:40:00,375.5,375.76,375.13,375.72,26473.0,372.2396,372.4974,371.8728,372.4577,26473.0
2023-10-31 15:45:00,375.72,375.92,375.42,375.76,31150.0,372.4577,372.656,372.1603,372.4974,31150.0
2023-10-31 15:50:00,375.87,376.26,375.81,376.11,37369.0,372.6064,372.993,372.5469,372.8443,37369.0
2023-10-31 15:55:00,376.16,376.67,376.06,376.39,95819.0,372.8939,373.3995,372.7947,373.1219,95819.0
2023-11-01 09:30:00,378.67,378.99,376.74,377.01,37291.0,375.3821,375.6993,373.4688,373.7365,37291.0
2023-11-01 09:35:00,376.94,377.6,376.23,377.21,19938.0,373.6671,374.3214,372.9633,373.9348,19938.0
2023-11-01 09:40:00,377.31,377.42,376.6,377.0,22706.0,374.0339,374.1429,373.3301,373.7266,22706.0
2023-11-01 09:45:00,377.1,378.25,376.93,377.92,18826.0,373.8257,374.9657,373.6572,374.6386,18826.0
2023-11-01 09:50:00,378.07,379.38,377.8,379.19,24971.0,374.7873,376.0859,374.5196,375.8976,24971.0
2023-11-01 09:55:00,379.21,379.56,378.7,379.38,25036.0,375.9174,376.2644,375.4118,376.0859,25036.0
2023-11-01 10:00:00,379.48,380.4,379.44,379.44,39294.0,376.1851,377.0971,376.1454,376.1454,39294.0
2023-11-01 10:05:00,379.76,379.99,378.83,378.83,14802.0,376.4626,376.6906,375.5407,375.5407,14802.0
2023-11-01 10:10:00,378.84,378.93,378.08,378.78,15554.0,375.5506,375.6398,374.7972,375.4911,15554.0
2023-11-01 10:15:00,378.75,378.89,378.22,378.61,12635.0,375.4614,375.6002,374.936,375.3226,12635.0
2023-11-01 10:20:00,378.63,379.02,378.41,378.94,9539.0,375.3424,375.729,375.1243,375.6497,9539.0
2023-11-01 10:25:00,378.89,379.0,378.51,378.93,17057.0,375.6002,375.7092,375.2235,375.6398,17057.0
2023-11-01 10:30:00,378.87,379.35,378.85,379.2,10113.0,375.5804,376.0562,375.5605,375.9075,10113.0
2023-11-01 10:35:00,379.19,379.29,378.63,378.8,9569.0,375.8976,375.9967,375.3424,375.511,9569.0
2023-11-01 10:40:00,378.89,379.18,378.75,379.01,9329.0,375.6002,375.8877,375.4614,375.7191,9329.0
2023-11-01 10:45:00,379.01,379.29,378.08,378.32,10442.0,375.7191,375.9967,374.7972,375.0351,10442.0
2023-11-01 10:50:00,378.36,378.36,377.77,377.82,7596.0,375.0748,375.0748,374.4899,374.5395,7596.0
2023-11-01 10:55:00,377.86,378.27,377.7,378.13,8818.0,374.5791,374.9856,374.4205,374.8468,8818.0
2023-11-01 11:00:00,377.93,378.58,377.92,378.37,29802.0,374.6485,375.2929,374.6386,375.0847,29802.0
2023-11-01 11:05:00,378.41,378.55,378.0,378.12,9142.0,375.1243,375.2631,374.7179,374.8369,9142.0
2023-11-01 11:10:00,378.1,378.13,377.12,377.12,9606.0,374.817,374.8468,373.8455,373.8455,9606.0
2023-11-01 11:15:00,377.02,377.19,376.64,376.74,15749.0,373.7464,373.9149,373.3697,373.4688,15749.0
2023-11-01 11:20:00,376.86,376.86,376.11,376.54,12800.0,373.5878,373.5878,372.8443,373.2706,12800.0
2023-11-01 11:25:00,376.58,376.58,376.05,376.22,15662.0,373.3102,373.3102,372.7848,372.9534,15662.0
2023-11-01 11:30:00,376.13,376.43,375.84,376.25,16861.0,372.8641,373.1615,372.5767,372.9831,16861.0
2023-11-01 11:35:00,376.18,377.31,376.0,377.16,14420.0,372.9137,374.0339,372.7353,373.8852,14420.0
2023-11-01 11:40:00,377.21,377.4,376.81,376.81,11481.0,373.9348,374.1231,373.5382,373.5382,11481.0
2023-11-01 11:45:00,376.99,377.18,376.75,377.04,7266.0,373.7167,373.905,373.4788,373.7662,7266.0
2023-11-01 11:50:00,377.14,377.19,376.84,376.91,5180.0,373.8654,373.9149,373.568,373.6374,5180.0
2023-11-01 11:55:00,377.05,377.24,376.92,377.13,9333.0,373.7762,373.9645,373.6473,373.8555,9333.0
2023-11-01 12:00:00,377.13,377.22,376.52,376.92,17961.0,373.8555,373.9447,373.2508,373.6473,17961.0
2023-11-01 12:05:00,377.04,377.11,376.1,376.41,10178.0,373.7662,373.8356,372.8344,373.1417,10178.0
2023-11-01 12:10:00,376.58,376.61,376.08,376.08,5007.0,373.3102,373.34,372.8146,372.8146,5007.0
2023-11-01 12:15:00,376.2,376.53,376.0,376.43,13826.0,372.9335,373.2607,372.7353,373.1615,13826.0
2023-11-01 12:20:00,376.43,376.87,376.22,376.54,19601.0,373.1615,373.5977,372.9534,373.2706,19601.0
2023-11-01 12:25:00,376.54,376.59,376.26,376.4,11647.0,373.2706,373.3201,372.993,373.1318,11647.0
2023-11-01 12:30:00,376.43,376.81,376.24,376.64,7131.0,373.1615,373.5382,372.9732,373.3697,7131.0
2023-11-01 12:35:00,376.58,376.58,375.76,376.05,8263.0,373.3102,373.3102,372.4974,372.7848,8263.0
2023-11-01 12:40:00,375.95,375.99,375.55,375.62,11267.0,372.6857,372.7254,372.2892,372.3586,11267.0
2023-11-01 12:45:00,375.7,375.85,375.52,375.58,8786.0,372.4379,372.5866,372.2594,372.3189,8786.0
2023-11-01 12:50:00,375.53,375.68,375.39,375.4,5683.0,372.2694,372.418,372.1306,372.1405,5683.0
2023-11-01 12:55:00,375.43,375.51,375.1,375.1,11832.0,372.1702,372.2495,371.8431,371.8431,11832.0
2023-11-01 13:00:00,375.24,375.39,375.04,375.06,7439.0,371.9819,372.1306,371.7836,371.8034,7439.0
2023-11-01 13:05:00,375.2,375.63,375.05,375.63,7669.0,371.9422,372.3685,371.7935,372.3685,7669.0
2023-11-01 13:10:00,375.61,376.23,375.56,375.98,6798.0,372.3487,372.9633,372.2991,372.7154,6798.0
2023-11-01 13:15:00,376.0,376.09,375.75,375.91,10008.0,372.7353,372.8245,372.4874,372.6461,10008.0
2023-11-01 13:20:00,375.92,376.03,375.57,375.68,7379.0,372.656,372.765,372.309,372.418,7379.0
2023-11-01 13:25:00,375.56,376.15,375.45,376.1,9750.0,372.2991,372.884,372.19,372.8344,9750.0
2023-11-01 13:30:00,376.19,376.19,375.42,375.53,10045.0,372.9236,372.9236,372.1603,372.2694,10045.0
2023-11-01 13:35:00,375.55,375.9,375.52,375.84,4082.0,372.2892,372.6361,372.2594,372.5767,4082.0
2023-11-01 13:40:00,375.78,376.42,375.72,376.3,4147.0,372.5172,373.1516,372.4577,373.0327,4147.0
2023-11-01 13:45:00,376.36,376.36,375.87,375.98,8135.0,373.0921,373.0921,372.6064,372.7154,8135.0
2023-11-01 13:50:00,376.13,376.78,376.13,376.42,6322.0,372.8641,373.5085,372.8641,373.1516,6322.0
2023-11-01 13:55:00,376.5,376.77,376.14,376.65,4750.0,373.2309,373.4986,372.8741,373.3796,4750.0
2023-11-01 14:00:00,376.81,377.92,376.54,376.88,24986.0,373.5382,374.6386,373.2706,373.6076,24986.0
2023-11-01 14:05:00,377.15,377.28,376.57,376.57,5681.0,373.8753,374.0042,373.3003,373.3003,5681.0
2023-11-01 14:10:00,376.84,376.96,376.49,376.49,4071.0,373.568,373.6869,373.221,373.221,4071.0
2023-11-01 14:15:00,376.54,376.89,376.36,376.72,11757.0,373.2706,373.6175,373.0921,373.449,11757.0
2023-11-01 14:20:00,376.6,377.22,376.53,377.07,8047.0,373.3301,373.9447,373.2607,373.796,8047.0
2023-11-01 14:25:00,377.0,377.35,376.91,376.93,7809.0,373.7266,374.0735,373.6374,373.6572,7809.0
2023-11-01 14:30:00,376.95,378.25,376.95,378.25,22801.0,373.677,374.9657,373.677,374.9657,22801.0
2023-11-01 14:35:00,378.13,378.18,376.76,377.31,12033.0,374.8468,374.8963,373.4887,374.0339,12033.0
2023-11-01 14:40:00,377.16,377.16,375.81,376.63,6588.0,373.8852,373.8852,372.5469,373.3598,6588.0
2023-11-01 14:45:00,376.4,377.08,375.74,376.58,13123.0,373.1318,373.8059,372.4775,373.3102,13123.0
2023-11-01 14:50:00,376.48,376.96,376.32,376.59,5008.0,373.2111,373.6869,373.0525,373.3201,5008.0
2023-11-01 14:55:00,376.67,377.71,376.51,377.04,13478.0,373.3995,374.4304,373.2408,373.7662,13478.0
2023-11-01 15:00:00,377.08,378.73,377.07,378.31,15678.0,373.8059,375.4416,373.796,375.0252,15678.0
2023-11-01 15:05:00,378.22,378.91,378.22,378.5,8279.0,374.936,375.62,374.936,375.2136,8279.0
2023-11-01 15:10:00,378.59,379.0,378.3,378.4,11006.0,375.3028,375.7092,375.0153,375.1144,11006.0
2023-11-01 15:15:00,378.32,378.5,378.06,378.27,16254.0,375.0351,375.2136,374.7774,374.9856,16254.0
2023-11-01 15:20:00,378.12,378.7,378.05,378.7,11766.0,374.8369,375.4118,374.7675,375.4118,11766.0
2023-11-01 15:25:00,378.75,378.76,377.74,378.37,20386.0,375.4614,375.4713,374.4602,375.0847,20386.0
2023-11-01 15:30:00,378.38,378.87,378.28,378.47,20112.0,375.0946,375.5804,374.9955,375.1838,20112.0
2023-11-01 15:35:00,378.31,378.56,378.18,378.22,8556.0,375.0252,375.273,374.8963,374.936,8556.0
2023-11-01 15:40:00,378.3,378.44,377.97,378.26,26733.0,375.0153,375.1541,374.6882,374.9756,26733.0
2023-11-01 15:45:00,378.26,378.53,378.14,378.14,19502.0,374.9756,375.2433,374.8567,374.8567,19502.0
2023-11-01 15:50:00,378.13,378.13,377.6,377.94,40753.0,374.8468,374.8468,374.3214,374.6584,40753.0
2023-11-01 15:55:00,378.0,378.2,377.54,377.82,88089.0,374.7179,374.9162,374.2619,374.5395,88089.0
2023-11-02 09:30:00,380.3,381.51,380.3,380.88,44542.0,376.9979,378.1974,376.9979,377.5729,44542.0
2023-11-02 09:35:00,380.78,381.06,379.38,379.56,20940.0,377.4738,377.7513,376.0859,376.2644,20940.0
2023-11-02 09:40:00,379.49,379.66,378.48,379.23,20232.0,376.195,376.3635,375.1937,375.9372,20232.0
2023-11-02 09:45:00,379.03,380.72,378.76,380.5,22833.0,375.739,377.4143,375.4713,377.1962,22833.0
2023-11-02 09:50:00,380.53,381.03,379.89,380.73,18125.0,377.2259,377.7216,376.5915,377.4242,18125.0
2023-11-02 09:55:00,380.83,381.45,380.79,381.16,19883.0,377.5233,378.1379,377.4837,377.8505,19883.0
2023-11-02 10:00:00,381.24,381.33,380.37,380.99,17745.0,377.9298,378.019,377.0673,377.6819,17745.0
2023-11-02 10:05:00,381.05,381.66,381.04,381.34,26467.0,377.7414,378.3461,377.7315,378.0289,26467.0
2023-11-02 10:10:00,381.27,381.44,380.68,380.95,21062.0,377.9595,378.128,377.3746,377.6423,21062.0
2023-11-02 10:15:00,380.98,380.98,380.49,380.79,17753.0,377.672,377.672,377.1863,377.4837,17753.0
2023-11-02 10:20:00,380.89,381.12,380.71,380.88,10559.0,377.5828,377.8108,377.4044,377.5729,10559.0
2023-11-02 10:25:00,380.84,382.26,380.83,381.97,18488.0,377.5332,378.9409,377.5233,378.6534,18488.0
2023-11-02 10:30:00,381.91,382.4,381.86,382.3,11440.0,378.594,379.0797,378.5444,378.9806,11440.0
2023-11-02 10:35:00,382.31,382.63,382.04,382.51,10304.0,378.9905,379.3077,378.7228,379.1887,10304.0
2023-11-02 10:40:00,382.67,382.87,382.45,382.66,9671.0,379.3474,379.5456,379.1293,379.3374,9671.0
2023-11-02 10:45:00,382.6,382.8,382.45,382.52,14725.0,379.278,379.4762,379.1293,379.1987,14725.0
2023-11-02 10:50:00,382.65,383.0,382.49,382.95,13331.0,379.3275,379.6745,379.1689,379.6249,13331.0
2023-11-02 10:55:00,382.82,383.0,382.68,382.83,9864.0,379.4961,379.6745,379.3573,379.506,9864.0
2023-11-02 11:00:00,382.78,382.96,382.35,382.44,13059.0,379.4564,379.6348,379.0301,379.1194,13059.0
2023-11-02 11:05:00,382.38,382.51,382.06,382.13,12324.0,379.0599,379.1887,378.7427,378.812,12324.0
2023-11-02 11:10:00,382.15,382.17,381.75,381.75,10546.0,378.8319,378.8517,378.4353,378.4353,10546.0
2023-11-02 11:15:00,381.74,381.8,380.9,381.68,26157.0,378.4254,378.4849,377.5927,378.366,26157.0
2023-11-02 11:20:00,381.69,381.84,381.17,381.26,11608.0,378.3759,378.5246,377.8604,377.9496,11608.0
2023-11-02 11:25:00,381.35,381.61,381.16,381.25,5503.0,378.0388,378.2966,377.8505,377.9397,5503.0
2023-11-02 11:30:00,381.24,382.07,381.12,381.93,9655.0,377.9298,378.7526,377.8108,378.6138,9655.0
2023-11-02 11:35:00,381.98,382.15,381.87,381.87,8247.0,378.6633,378.8319,378.5543,378.5543,8247.0
2023-11-02 11:40:00,381.91,382.19,381.78,381.86,7005.0,378.594,378.8715,378.4651,378.5444,7005.0
2023-11-02 11:45:00,382.04,382.28,381.96,382.14,14637.0,378.7228,378.9607,378.6435,378.822,14637.0
2023-11-02 11:50:00,382.18,382.4,381.83,381.96,6337.0,378.8616,379.0797,378.5146,378.6435,6337.0
2023-11-02 11:55:00,381.9,382.07,381.81,381.81,7211.0,378.584,378.7526,378.4948,378.4948,7211.0
2023-11-02 12:00:00,381.78,381.89,381.61,381.69,9484.0,378.4651,378.5741,378.2966,378.3759,9484.0
2023-11-02 12:05:00,381.68,381.75,381.18,381.31,6353.0,378.366,378.4353,377.8703,377.9992,6353.0
2023-11-02 12:10:00,381.41,381.49,380.99,381.05,10277.0,378.0983,378.1776,377.6819,377.7414,10277.0
2023-11-02 12:15:00,381.21,381.63,380.94,381.53,19777.0,377.9,378.3164,377.6324,378.2173,19777.0
2023-11-02 12:20:00,381.48,381.56,380.94,380.95,12602.0,378.1677,378.247,377.6324,377.6423,12602.0
2023-11-02 12:25:00,380.81,381.12,380.63,380.86,12180.0,377.5035,377.8108,377.3251,377.5531,12180.0
2023-11-02 12:30:00,380.97,380.98,380.38,380.56,18670.0,377.6621,377.672,377.0772,377.2557,18670.0
2023-11-02 12:35:00,380.5,380.6,380.37,380.37,11046.0,377.1962,377.2953,377.0673,377.0673,11046.0
2023-11-02 12:40:00,380.33,380.54,380.28,380.5,27409.0,377.0277,377.2359,376.9781,377.1962,27409.0
2023-11-02 12:45:00,380.46,381.09,380.34,380.92,23437.0,377.1565,377.7811,377.0376,377.6126,23437.0
2023-11-02 12:50:00,380.93,380.99,380.45,380.56,12876.0,377.6225,377.6819,377.1466,377.2557,12876.0
2023-11-02 12:55:00,380.56,380.84,380.03,380.21,14416.0,377.2557,377.5332,376.7303,376.9087,14416.0
2023-11-02 13:00:00,380.21,380.3,379.81,380.21,55422.0,376.9087,376.9979,376.5122,376.9087,55422.0
2023-11-02 13:05:00,380.12,380.71,380.08,380.56,14859.0,376.8195,377.4044,376.7798,377.2557,14859.0
2023-11-02 13:10:00,380.65,381.31,380.59,381.01,19955.0,377.3449,377.9992,377.2854,377.7018,19955.0
2023-11-02 13:15:00,381.09,381.33,381.0,381.23,9993.0,377.7811,378.019,377.6919,377.9199,9993.0
2023-11-02 13:20:00,381.23,381.26,380.97,380.97,7399.0,377.9199,377.9496,377.6621,377.6621,7399.0
2023-11-02 13:25:00,381.1,381.34,380.93,381.25,9417.0,377.791,378.0289,377.6225,377.9397,9417.0
2023-11-02 13:30:00,381.42,381.84,381.35,381.83,4896.0,378.1082,378.5246,378.0388,378.5146,4896.0
2023-11-02 13:35:00,381.85,382.41,381.67,382.32,7918.0,378.5345,379.0896,378.356,379.0004,7918.0
2023-11-02 13:40:00,382.32,382.42,382.23,382.42,8080.0,379.0004,379.0995,378.9112,379.0995,8080.0
2023-11-02 13:45:00,382.34,382.39,382.03,382.03,10266.0,379.0202,379.0698,378.7129,378.7129,10266.0
2023-11-02 13:50:00,381.98,382.3,381.88,382.13,12131.0,378.6633,378.9806,378.5642,378.812,12131.0
2023-11-02 13:55:00,382.12,382.3,381.97,381.97,7999.0,378.8021,378.9806,378.6534,378.6534,7999.0
2023-11-02 14:00:00,381.96,382.22,381.8,382.17,9881.0,378.6435,378.9013,378.4849,378.8517,9881.0
2023-11-02 14:05:00,382.15,382.16,381.76,381.76,9044.0,378.8319,378.8418,378.4453,378.4453,9044.0
2023-11-02 14:10:00,381.98,382.05,381.12,381.25,24254.0,378.6633,378.7327,377.8108,377.9397,24254.0
2023-11-02 14:15:00,381.13,381.77,381.0,381.66,8865.0,377.8207,378.4552,377.6919,378.3461,8865.0
2023-11-02 14:20:00,381.69,381.74,381.4,381.69,15366.0,378.3759,378.4254,378.0884,378.3759,15366.0
2023-11-02 14:25:00,381.66,381.76,381.45,381.52,12896.0,378.3461,378.4453,378.1379,378.2073,12896.0
2023-11-02 14:30:00,381.54,381.54,381.07,381.15,12433.0,378.2272,378.2272,377.7612,377.8406,12433.0
2023-11-02 14:35:00,381.07,381.48,381.07,381.23,14547.0,377.7612,378.1677,377.7612,377.9199,14547.0
2023-11-02 14:40:00,381.18,381.44,381.11,381.23,15109.0,377.8703,378.128,377.8009,377.9199,15109.0
2023-11-02 14:45:00,381.41,381.53,381.06,381.11,13069.0,378.0983,378.2173,377.7513,377.8009,13069.0
2023-11-02 14:50:00,381.29,381.7,381.15,381.67,12317.0,377.9793,378.3858,377.8406,378.356,12317.0
2023-11-02 14:55:00,381.73,382.06,381.64,382.02,8362.0,378.4155,378.7427,378.3263,378.703,8362.0
2023-11-02 15:00:00,382.01,382.02,381.72,381.94,9545.0,378.6931,378.703,378.4056,378.6237,9545.0
2023-11-02 15:05:00,381.94,382.1,381.88,382.03,10805.0,378.6237,378.7823,378.5642,378.7129,10805.0
2023-11-02 15:10:00,381.99,382.84,381.98,382.83,16413.0,378.6733,379.5159,378.6633,379.506,16413.0
2023-11-02 15:15:00,382.83,382.89,382.48,382.6,22819.0,379.506,379.5654,379.159,379.278,22819.0
2023-11-02 15:20:00,382.6,382.6,382.05,382.21,12543.0,379.278,379.278,378.7327,378.8914,12543.0
2023-11-02 15:25:00,382.18,382.63,382.12,382.24,11945.0,378.8616,379.3077,378.8021,378.9211,11945.0
2023-11-02 15:30:00,382.25,382.61,382.25,382.29,13951.0,378.931,379.2879,378.931,378.9707,13951.0
2023-11-02 15:35:00,382.3,382.46,382.29,382.46,13619.0,378.9806,379.1392,378.9707,379.1392,13619.0
2023-11-02 15:40:00,382.51,382.75,382.45,382.61,18481.0,379.1887,379.4267,379.1293,379.2879,18481.0
2023-11-02 15:45:00,382.59,382.91,382.51,382.84,32557.0,379.2681,379.5853,379.1887,379.5159,32557.0
2023-11-02 15:50:00,382.78,382.87,382.32,382.8,28444.0,379.4564,379.5456,379.0004,379.4762,28444.0
2023-11-02 15:55:00,382.83,383.04,382.44,382.62,101824.0,379.506,379.7141,379.1194,379.2978,101824.0
2023-11-03 09:30:00,385.0,385.72,384.6,384.86,49543.0,381.6571,382.3709,381.2606,381.5183,49543.0
2023-11-03 09:35:00,384.87,385.09,383.73,383.95,17244.0,381.5283,381.7463,380.3982,380.6162,17244.0
2023-11-03 09:40:00,383.91,385.24,383.83,385.12,20069.0,380.5766,381.895,380.4973,381.7761,20069.0
2023-11-03 09:45:00,384.84,385.59,384.79,385.48,16068.0,381.4985,382.242,381.4489,382.133,16068.0
2023-11-03 09:50:00,385.47,386.28,384.91,386.23,14324.0,382.123,382.926,381.5679,382.8764,14324.0
2023-11-03 09:55:00,386.35,386.85,385.76,385.96,14122.0,382.9954,383.4911,382.4105,382.6088,14122.0
2023-11-03 10:00:00,386.02,387.56,385.66,387.38,18563.0,382.6683,384.1949,382.3114,384.0165,18563.0
2023-11-03 10:05:00,387.4,387.5,386.0,386.24,26520.0,384.0363,384.1354,382.6484,382.8864,26520.0
2023-11-03 10:10:00,386.4,386.58,385.69,385.85,14017.0,383.045,383.2234,382.3411,382.4997,14017.0
2023-11-03 10:15:00,385.88,386.16,385.36,385.8,26783.0,382.5295,382.8071,382.014,382.4502,26783.0
2023-11-03 10:20:00,385.9,386.06,385.49,385.95,10167.0,382.5493,382.7079,382.1429,382.5989,10167.0
2023-11-03 10:25:00,385.8,385.85,385.05,385.84,13415.0,382.4502,382.4997,381.7067,382.4898,13415.0
2023-11-03 10:30:00,385.7,385.89,385.1,385.12,14863.0,382.351,382.5394,381.7563,381.7761,14863.0
2023-11-03 10:35:00,385.11,385.35,384.62,384.75,21956.0,381.7662,382.0041,381.2804,381.4093,21956.0
2023-11-03 10:40:00,384.81,385.31,384.79,385.21,13470.0,381.4688,381.9644,381.4489,381.8653,13470.0
2023-11-03 10:45:00,385.36,385.66,385.23,385.45,14251.0,382.014,382.3114,381.8851,382.1032,14251.0
2023-11-03 10:50:00,385.52,385.57,384.7,384.96,24317.0,382.1726,382.2222,381.3597,381.6175,24317.0
2023-11-03 10:55:00,384.93,386.24,384.93,386.06,25141.0,381.5877,382.8864,381.5877,382.7079,25141.0
2023-11-03 11:00:00,386.12,386.41,385.79,386.08,12661.0,382.7674,383.0549,382.4403,382.7277,12661.0
2023-11-03 11:05:00,385.89,386.24,385.7,385.77,8982.0,382.5394,382.8864,382.351,382.4204,8982.0
2023-11-03 11:10:00,385.74,386.1,385.37,385.79,5905.0,382.3907,382.7476,382.0239,382.4403,5905.0
2023-11-03 11:15:00,385.75,386.26,385.73,386.14,8025.0,382.4006,382.9062,382.3808,382.7872,8025.0
2023-11-03 11:20:00,386.16,386.38,385.85,385.88,6783.0,382.8071,383.0251,382.4997,382.5295,6783.0
2023-11-03 11:25:00,385.93,386.11,385.71,385.73,14737.0,382.5791,382.7575,382.361,382.3808,14737.0
2023-11-03 11:30:00,385.83,386.53,385.71,386.53,9354.0,382.4799,383.1738,382.361,383.1738,9354.0
2023-11-03 11:35:00,386.44,386.53,386.25,386.44,10367.0,383.0846,383.1738,382.8963,383.0846,10367.0
2023-11-03 11:40:00,386.38,386.7,386.03,386.69,10441.0,383.0251,383.3424,382.6782,383.3325,10441.0
2023-11-03 11:45:00,386.68,386.85,386.52,386.65,9360.0,383.3225,383.4911,383.1639,383.2928,9360.0
2023-11-03 11:50:00,386.73,386.99,386.56,386.93,18576.0,383.3721,383.6298,383.2036,383.5704,18576.0
2023-11-03 11:55:00,386.88,387.67,386.88,387.48,9722.0,383.5208,384.3039,383.5208,384.1156,9722.0
2023-11-03 12:00:00,387.5,387.99,387.47,387.52,8020.0,384.1354,384.6212,384.1057,384.1552,8020.0
2023-11-03 12:05:00,387.52,387.84,387.52,387.82,7733.0,384.1552,384.4725,384.1552,384.4526,7733.0
2023-11-03 12:10:00,387.81,388.23,387.76,388.09,14382.0,384.4427,384.8591,384.3932,384.7203,14382.0
2023-11-03 12:15:00,388.04,388.44,388.04,388.42,6709.0,384.6707,385.0673,384.6707,385.0474,6709.0
2023-11-03 12:20:00,388.32,388.43,387.75,387.76,10255.0,384.9483,385.0573,384.3832,384.3932,10255.0
2023-11-03 12:25:00,387.71,387.94,387.47,387.74,7318.0,384.3436,384.5716,384.1057,384.3733,7318.0
2023-11-03 12:30:00,387.66,387.88,387.48,387.59,11172.0,384.294,384.5121,384.1156,384.2246,11172.0
2023-11-03 12:35:00,387.56,387.6,387.4,387.4,5092.0,384.1949,384.2345,384.0363,384.0363,5092.0
2023-11-03 12:40:00,387.4,387.4,387.05,387.09,6522.0,384.0363,384.0363,383.6893,383.729,6522.0
2023-11-03 12:45:00,387.05,387.37,386.96,387.37,6806.0,383.6893,384.0065,383.6001,384.0065,6806.0
2023-11-03 12:50:00,387.4,387.53,387.3,387.41,10150.0,384.0363,384.1652,383.9372,384.0462,10150.0
2023-11-03 12:55:00,387.48,387.87,387.37,387.63,7980.0,384.1156,384.5022,384.0065,384.2643,7980.0
2023-11-03 13:00:00,387.58,387.79,387.37,387.67,9134.0,384.2147,384.4229,384.0065,384.3039,9134.0
2023-11-03 13:05:00,387.53,387.65,387.33,387.38,10207.0,384.1652,384.2841,383.9669,384.0165,10207.0
2023-11-03 13:10:00,387.4,387.43,386.96,387.05,9169.0,384.0363,384.066,383.6001,383.6893,9169.0
2023-11-03 13:15:00,387.08,387.13,386.98,387.03,5379.0,383.7191,383.7686,383.6199,383.6695,5379.0
2023-11-03 13:20:00,386.99,387.02,386.62,386.63,8457.0,383.6298,383.6596,383.2631,383.273,8457.0
2023-11-03 13:25:00,386.64,386.83,386.47,386.83,8304.0,383.2829,383.4712,383.1144,383.4712,8304.0
2023-11-03 13:30:00,386.87,387.65,386.8,387.65,3837.0,383.5109,384.2841,383.4415,384.2841,3837.0
2023-11-03 13:35:00,387.72,387.9,387.5,387.81,8449.0,384.3535,384.5319,384.1354,384.4427,8449.0
2023-11-03 13:40:00,387.72,387.72,387.31,387.52,7428.0,384.3535,384.3535,383.9471,384.1552,7428.0
2023-11-03 13:45:00,387.42,387.44,387.11,387.3,5756.0,384.0561,384.0759,383.7488,383.9372,5756.0
2023-11-03 13:50:00,387.28,387.4,387.23,387.27,3590.0,383.9173,384.0363,383.8678,383.9074,3590.0
2023-11-03 13:55:00,387.29,387.55,387.27,387.31,7770.0,383.9272,384.185,383.9074,383.9471,7770.0
2023-11-03 14:00:00,387.23,387.23,386.89,386.94,5038.0,383.8678,383.8678,383.5307,383.5803,5038.0
2023-11-03 14:05:00,386.99,387.52,386.92,387.52,4330.0,383.6298,384.1552,383.5605,384.1552,4330.0
2023-11-03 14:10:00,387.53,387.78,387.52,387.72,4059.0,384.1652,384.413,384.1552,384.3535,4059.0
2023-11-03 14:15:00,387.73,387.81,387.49,387.49,6332.0,384.3634,384.4427,384.1255,384.1255,6332.0
2023-11-03 14:20:00,387.59,387.72,387.33,387.49,6277.0,384.2246,384.3535,383.9669,384.1255,6277.0
2023-11-03 14:25:00,387.4,387.76,387.29,387.76,5104.0,384.0363,384.3932,383.9272,384.3932,5104.0
2023-11-03 14:30:00,387.72,387.77,387.57,387.69,3347.0,384.3535,384.4031,384.2048,384.3238,3347.0
2023-11-03 14:35:00,387.71,387.77,387.6,387.68,14025.0,384.3436,384.4031,384.2345,384.3139,14025.0
2023-11-03 14:40:00,387.75,387.83,387.45,387.45,6962.0,384.3832,384.4626,384.0859,384.0859,6962.0
2023-11-03 14:45:00,387.5,387.73,387.36,387.73,6007.0,384.1354,384.3634,383.9966,384.3634,6007.0
2023-11-03 14:50:00,387.66,387.76,387.59,387.62,5520.0,384.294,384.3932,384.2246,384.2544,5520.0
2023-11-03 14:55:00,387.71,388.11,387.61,388.07,7528.0,384.3436,384.7401,384.2445,384.7005,7528.0
2023-11-03 15:00:00,388.08,388.08,387.91,387.94,6205.0,384.7104,384.7104,384.5419,384.5716,6205.0
2023-11-03 15:05:00,388.07,388.19,387.91,387.92,8387.0,384.7005,384.8194,384.5419,384.5518,8387.0
2023-11-03 15:10:00,387.99,388.11,387.88,388.1,8209.0,384.6212,384.7401,384.5121,384.7302,8209.0
2023-11-03 15:15:00,388.18,388.18,387.83,387.92,7971.0,384.8095,384.8095,384.4626,384.5518,7971.0
2023-11-03 15:20:00,387.93,388.28,387.83,388.17,8501.0,384.5617,384.9086,384.4626,384.7996,8501.0
2023-11-03 15:25:00,388.16,388.3,387.66,387.7,10558.0,384.7897,384.9285,384.294,384.3337,10558.0
2023-11-03 15:30:00,387.68,387.68,387.05,387.09,9185.0,384.3139,384.3139,383.6893,383.729,9185.0
2023-11-03 15:35:00,387.03,387.17,386.9,387.08,19489.0,383.6695,383.8083,383.5406,383.7191,19489.0
2023-11-03 15:40:00,387.12,387.31,386.9,387.07,16641.0,383.7587,383.9471,383.5406,383.7092,16641.0
2023-11-03 15:45:00,387.11,387.11,386.63,386.64,22257.0,383.7488,383.7488,383.273,383.2829,22257.0
2023-11-03 15:50:00,386.63,386.69,386.25,386.6,42242.0,383.273,383.3325,382.8963,383.2432,42242.0
2023-11-03 15:55:00,386.65,386.65,385.99,386.03,66024.0,383.2928,383.2928,382.6385,382.6782,66024.0
2023-11-06 09:30:00,387.1,388.25,387.04,387.72,47503.0,383.7389,384.8789,383.6794,384.3535,47503.0
2023-11-06 09:35:00,387.76,387.84,386.98,387.06,17772.0,384.3932,384.4725,383.6199,383.6992,17772.0
2023-11-06 09:40:00,387.06,387.06,385.7,386.58,19336.0,383.6992,383.6992,382.351,383.2234,19336.0
2023-11-06 09:45:00,386.41,386.41,385.62,385.63,17834.0,383.0549,383.0549,382.2717,382.2817,17834.0
2023-11-06 09:50:00,385.63,387.06,385.63,387.05,14604.0,382.2817,383.6992,382.2817,383.6893,14604.0
2023-11-06 09:55:00,387.0,387.44,386.98,387.44,18508.0,383.6398,384.0759,383.6199,384.0759,18508.0
2023-11-06 10:00:00,387.44,387.45,386.62,386.8,22079.0,384.0759,384.0859,383.2631,383.4415,22079.0
2023-11-06 10:05:00,386.78,386.83,386.3,386.42,12263.0,383.4217,383.4712,382.9458,383.0648,12263.0
2023-11-06 10:10:00,386.42,386.45,386.09,386.28,8500.0,383.0648,383.0945,382.7377,382.926,8500.0
2023-11-06 10:15:00,386.22,386.37,385.74,386.11,10558.0,382.8665,383.0152,382.3907,382.7575,10558.0
2023-11-06 10:20:00,386.01,386.42,385.84,386.31,13211.0,382.6584,383.0648,382.4898,382.9558,13211.0
2023-11-06 10:25:00,386.31,386.31,385.8,386.14,10167.0,382.9558,382.9558,382.4502,382.7872,10167.0
2023-11-06 10:30:00,386.1,386.18,385.44,385.44,9079.0,382.7476,382.8269,382.0933,382.0933,9079.0
2023-11-06 10:35:00,385.44,385.83,385.44,385.76,6906.0,382.0933,382.4799,382.0933,382.4105,6906.0
2023-11-06 10:40:00,385.79,386.09,385.7,385.86,5930.0,382.4403,382.7377,382.351,382.5097,5930.0
2023-11-06 10:45:00,385.83,386.52,385.58,386.35,20306.0,382.4799,383.1639,382.2321,382.9954,20306.0
2023-11-06 10:50:00,386.36,386.64,386.21,386.21,6490.0,383.0053,383.2829,382.8566,382.8566,6490.0
2023-11-06 10:55:00,386.17,386.17,385.76,385.97,7215.0,382.817,382.817,382.4105,382.6187,7215.0
2023-11-06 11:00:00,386.03,386.54,386.03,386.49,6213.0,382.6782,383.1838,382.6782,383.1342,6213.0
2023-11-06 11:05:00,386.38,386.63,386.32,386.34,7402.0,383.0251,383.273,382.9657,382.9855,7402.0
2023-11-06 11:10:00,386.22,386.36,385.91,386.22,9642.0,382.8665,383.0053,382.5592,382.8665,9642.0
2023-11-06 11:15:00,386.17,386.28,386.03,386.2,5785.0,382.817,382.926,382.6782,382.8467,5785.0
2023-11-06 11:20:00,386.18,386.22,385.98,386.15,4834.0,382.8269,382.8665,382.6286,382.7971,4834.0
2023-11-06 11:25:00,386.1,386.1,385.73,385.74,4084.0,382.7476,382.7476,382.3808,382.3907,4084.0
2023-11-06 11:30:00,385.64,385.85,385.53,385.85,7791.0,382.2916,382.4997,382.1825,382.4997,7791.0
2023-11-06 11:35:00,385.7,385.71,385.36,385.46,7649.0,382.351,382.361,382.014,382.1131,7649.0
2023-11-06 11:40:00,385.46,385.87,385.43,385.62,7277.0,382.1131,382.5196,382.0834,382.2717,7277.0
2023-11-06 11:45:00,385.58,385.87,385.56,385.72,4336.0,382.2321,382.5196,382.2123,382.3709,4336.0
2023-11-06 11:50:00,385.7,385.82,385.67,385.68,5333.0,382.351,382.47,382.3213,382.3312,5333.0
2023-11-06 11:55:00,385.67,386.08,385.66,386.06,9789.0,382.3213,382.7277,382.3114,382.7079,9789.0
2023-11-06 12:00:00,386.03,386.05,385.64,385.64,7717.0,382.6782,382.698,382.2916,382.2916,7717.0
2023-11-06 12:05:00,385.63,385.69,385.37,385.65,8814.0,382.2817,382.3411,382.0239,382.3015,8814.0
2023-11-06 12:10:00,385.62,385.79,385.36,385.43,6521.0,382.2717,382.4403,382.014,382.0834,6521.0
2023-11-06 12:15:00,385.37,385.37,385.18,385.3,6795.0,382.0239,382.0239,381.8356,381.9545,6795.0
2023-11-06 12:20:00,385.23,385.44,385.08,385.11,8192.0,381.8851,382.0933,381.7364,381.7662,8192.0
2023-11-06 12:25:00,385.06,385.18,384.9,385.1,5351.0,381.7166,381.8356,381.558,381.7563,5351.0
2023-11-06 12:30:00,385.13,385.36,384.99,385.28,5215.0,381.786,382.014,381.6472,381.9347,5215.0
2023-11-06 12:35:00,385.25,385.26,384.62,384.8,17099.0,381.905,381.9149,381.2804,381.4589,17099.0
2023-11-06 12:40:00,384.77,384.81,384.27,384.43,7047.0,381.4291,381.4688,380.9335,381.0921,7047.0
2023-11-06 12:45:00,384.42,384.65,384.25,384.6,4059.0,381.0822,381.3102,380.9136,381.2606,4059.0
2023-11-06 12:50:00,384.56,384.59,384.34,384.55,7168.0,381.2209,381.2507,381.0029,381.211,7168.0
2023-11-06 12:55:00,384.59,385.13,384.59,385.09,10913.0,381.2507,381.786,381.2507,381.7463,10913.0
2023-11-06 13:00:00,385.06,385.19,384.79,385.09,16250.0,381.7166,381.8455,381.4489,381.7463,16250.0
2023-11-06 13:05:00,385.14,385.14,384.89,384.91,6872.0,381.7959,381.7959,381.5481,381.5679,6872.0
2023-11-06 13:10:00,384.89,384.92,384.55,384.6,4898.0,381.5481,381.5778,381.211,381.2606,4898.0
2023-11-06 13:15:00,384.53,384.58,384.2,384.4,6250.0,381.1912,381.2408,380.8641,381.0623,6250.0
2023-11-06 13:20:00,384.31,384.64,384.23,384.56,16020.0,380.9731,381.3003,380.8938,381.2209,16020.0
2023-11-06 13:25:00,384.52,384.52,384.22,384.39,10193.0,381.1813,381.1813,380.8839,381.0524,10193.0
2023-11-06 13:30:00,384.35,384.58,384.23,384.44,8039.0,381.0128,381.2408,380.8938,381.102,8039.0
2023-11-06 13:35:00,384.41,384.75,384.28,384.75,5007.0,381.0722,381.4093,380.9434,381.4093,5007.0
2023-11-06 13:40:00,384.72,385.22,384.71,385.03,10366.0,381.3796,381.8752,381.3696,381.6869,10366.0
2023-11-06 13:45:00,385.13,385.13,384.77,384.87,3142.0,381.786,381.786,381.4291,381.5283,3142.0
2023-11-06 13:50:00,384.77,384.77,384.51,384.6,4042.0,381.4291,381.4291,381.1714,381.2606,4042.0
2023-11-06 13:55:00,384.6,384.99,384.55,384.98,8168.0,381.2606,381.6472,381.211,381.6373,8168.0
2023-11-06 14:00:00,384.98,385.17,384.83,384.88,3188.0,381.6373,381.8256,381.4886,381.5382,3188.0
2023-11-06 14:05:00,384.74,384.92,384.35,384.35,2691.0,381.3994,381.5778,381.0128,381.0128,2691.0
2023-11-06 14:10:00,384.59,384.59,384.23,384.23,3179.0,381.2507,381.2507,380.8938,380.8938,3179.0
2023-11-06 14:15:00,384.43,384.61,384.32,384.36,4430.0,381.0921,381.2705,380.983,381.0227,4430.0
2023-11-06 14:20:00,384.54,384.54,384.33,384.44,3840.0,381.2011,381.2011,380.9929,381.102,3840.0
2023-11-06 14:25:00,384.56,384.73,384.44,384.73,3689.0,381.2209,381.3895,381.102,381.3895,3689.0
2023-11-06 14:30:00,384.85,385.27,384.72,385.17,5217.0,381.5084,381.9248,381.3796,381.8256,5217.0
2023-11-06 14:35:00,385.12,385.12,384.91,385.09,2575.0,381.7761,381.7761,381.5679,381.7463,2575.0
2023-11-06 14:40:00,385.02,385.63,385.02,385.56,10872.0,381.677,382.2817,381.677,382.2123,10872.0
2023-11-06 14:45:00,385.44,385.6,385.36,385.46,13577.0,382.0933,382.2519,382.014,382.1131,13577.0
2023-11-06 14:50:00,385.46,385.53,385.34,385.36,4291.0,382.1131,382.1825,381.9942,382.014,4291.0
2023-11-06 14:55:00,385.38,385.79,385.38,385.58,4568.0,382.0338,382.4403,382.0338,382.2321,4568.0
2023-11-06 15:00:00,385.53,386.02,385.44,385.99,8831.0,382.1825,382.6683,382.0933,382.6385,8831.0
2023-11-06 15:05:00,385.96,385.96,385.56,385.58,4044.0,382.6088,382.6088,382.2123,382.2321,4044.0
2023-11-06 15:10:00,385.58,385.73,385.55,385.6,4936.0,382.2321,382.3808,382.2023,382.2519,4936.0
2023-11-06 15:15:00,385.6,386.02,385.52,385.97,12548.0,382.2519,382.6683,382.1726,382.6187,12548.0
2023-11-06 15:20:00,385.94,385.99,385.77,385.95,17108.0,382.589,382.6385,382.4204,382.5989,17108.0
2023-11-06 15:25:00,386.0,386.12,385.81,386.0,11392.0,382.6484,382.7674,382.4601,382.6484,11392.0
2023-11-06 15:30:00,386.05,386.38,385.94,386.31,8503.0,382.698,383.0251,382.589,382.9558,8503.0
2023-11-06 15:35:00,386.25,386.25,385.89,386.08,10514.0,382.8963,382.8963,382.5394,382.7277,10514.0
2023-11-06 15:40:00,386.02,386.45,385.92,386.3,12763.0,382.6683,383.0945,382.5691,382.9458,12763.0
2023-11-06 15:45:00,386.31,386.31,386.05,386.25,9270.0,382.9558,382.9558,382.698,382.8963,9270.0
2023-11-06 15:50:00,386.21,386.22,385.64,385.73,26333.0,382.8566,382.8665,382.2916,382.3808,26333.0
2023-11-06 15:55:00,385.71,386.47,385.65,386.24,135854.0,382.361,383.1144,382.3015,382.8864,135854.0
2023-11-07 09:30:00,386.0,387.03,385.44,386.15,53104.0,382.6484,383.6695,382.0933,382.7971,53104.0
2023-11-07 09:35:00,386.13,386.21,384.3,384.88,19852.0,382.7773,382.8566,380.9632,381.5382,19852.0
2023-11-07 09:40:00,384.86,385.93,384.83,385.91,12946.0,381.5183,382.5791,381.4886,382.5592,12946.0
2023-11-07 09:45:00,385.87,387.07,385.86,387.07,28530.0,382.5196,383.7092,382.5097,383.7092,28530.0
2023-11-07 09:50:00,386.97,387.47,386.8,387.21,17620.0,383.61,384.1057,383.4415,383.8479,17620.0
2023-11-07 09:55:00,387.2,387.38,386.8,387.08,16235.0,383.838,384.0165,383.4415,383.7191,16235.0
2023-11-07 10:00:00,387.14,387.61,387.1,387.42,16023.0,383.7785,384.2445,383.7389,384.0561,16023.0
2023-11-07 10:05:00,387.4,387.6,387.08,387.09,14799.0,384.0363,384.2345,383.7191,383.729,14799.0
2023-11-07 10:10:00,387.13,387.48,387.01,387.02,12692.0,383.7686,384.1156,383.6497,383.6596,12692.0
2023-11-07 10:15:00,387.02,387.75,386.93,387.74,13945.0,383.6596,384.3832,383.5704,384.3733,13945.0
2023-11-07 10:20:00,387.61,387.97,387.58,387.87,7850.0,384.2445,384.6013,384.2147,384.5022,7850.0
2023-11-07 10:25:00,388.0,388.32,387.71,388.31,9627.0,384.6311,384.9483,384.3436,384.9384,9627.0
2023-11-07 10:30:00,388.19,388.45,388.09,388.35,11878.0,384.8194,385.0772,384.7203,384.978,11878.0
2023-11-07 10:35:00,388.35,389.02,388.34,388.6,11346.0,384.978,385.6422,384.9681,385.2259,11346.0
2023-11-07 10:40:00,388.56,388.76,388.21,388.22,12935.0,385.1862,385.3845,384.8393,384.8492,12935.0
2023-11-07 10:45:00,388.23,389.03,388.15,388.82,11619.0,384.8591,385.6521,384.7798,385.444,11619.0
2023-11-07 10:50:00,388.82,389.44,388.64,389.32,13756.0,385.444,386.0586,385.2655,385.9396,13756.0
2023-11-07 10:55:00,389.25,389.59,389.04,389.17,18368.0,385.8702,386.2073,385.662,385.7909,18368.0
2023-11-07 11:00:00,389.24,389.28,389.0,389.1,10121.0,385.8603,385.9,385.6224,385.7215,10121.0
2023-11-07 11:05:00,389.1,389.26,388.95,388.98,11159.0,385.7215,385.8801,385.5728,385.6026,11159.0
2023-11-07 11:10:00,389.06,389.19,388.82,388.82,14809.0,385.6819,385.8107,385.444,385.444,14809.0
2023-11-07 11:15:00,388.81,389.14,388.64,389.02,10404.0,385.434,385.7612,385.2655,385.6422,10404.0
2023-11-07 11:20:00,389.01,389.22,388.51,388.52,8843.0,385.6323,385.8405,385.1366,385.1466,8843.0
2023-11-07 11:25:00,388.5,388.68,388.3,388.6,11571.0,385.1267,385.3052,384.9285,385.2259,11571.0
2023-11-07 11:30:00,388.67,389.26,388.66,389.13,8483.0,385.2953,385.8801,385.2853,385.7513,8483.0
2023-11-07 11:35:00,389.13,389.28,388.83,389.02,9536.0,385.7513,385.9,385.4539,385.6422,9536.0
2023-11-07 11:40:00,389.0,389.28,388.93,388.97,8525.0,385.6224,385.9,385.553,385.5927,8525.0
2023-11-07 11:45:00,389.01,389.25,388.8,389.07,13137.0,385.6323,385.8702,385.4241,385.6918,13137.0
2023-11-07 11:50:00,389.1,389.36,389.1,389.32,10700.0,385.7215,385.9793,385.7215,385.9396,10700.0
2023-11-07 11:55:00,389.31,389.52,389.15,389.36,10744.0,385.9297,386.1379,385.7711,385.9793,10744.0
2023-11-07 12:00:00,389.32,389.37,388.93,389.05,21568.0,385.9396,385.9892,385.553,385.672,21568.0
2023-11-07 12:05:00,389.12,389.5,389.05,389.42,13954.0,385.7414,386.1181,385.672,386.0387,13954.0
2023-11-07 12:10:00,389.41,389.42,389.14,389.14,15997.0,386.0288,386.0387,385.7612,385.7612,15997.0
2023-11-07 12:15:00,389.02,389.23,388.91,389.07,8325.0,385.6422,385.8504,385.5332,385.6918,8325.0
2023-11-07 12:20:00,389.06,389.08,388.88,389.01,6358.0,385.6819,385.7017,385.5034,385.6323,6358.0
2023-11-07 12:25:00,389.05,389.15,388.6,388.74,16058.0,385.672,385.7711,385.2259,385.3647,16058.0
2023-11-07 12:30:00,388.72,388.72,388.1,388.38,16004.0,385.3448,385.3448,384.7302,385.0078,16004.0
2023-11-07 12:35:00,388.38,388.65,388.28,388.54,8147.0,385.0078,385.2754,384.9086,385.1664,8147.0
2023-11-07 12:40:00,388.55,388.76,388.5,388.67,10852.0,385.1763,385.3845,385.1267,385.2953,10852.0
2023-11-07 12:45:00,388.66,388.88,388.41,388.54,25832.0,385.2853,385.5034,385.0375,385.1664,25832.0
2023-11-07 12:50:00,388.61,388.69,388.28,388.69,18907.0,385.2358,385.3151,384.9086,385.3151,18907.0
2023-11-07 12:55:00,388.63,388.94,388.58,388.94,4861.0,385.2556,385.5629,385.206,385.5629,4861.0
2023-11-07 13:00:00,389.0,389.16,388.84,389.01,3838.0,385.6224,385.781,385.4638,385.6323,3838.0
2023-11-07 13:05:00,388.99,389.04,388.66,388.9,24167.0,385.6125,385.662,385.2853,385.5233,24167.0
2023-11-07 13:10:00,388.92,389.1,388.7,388.85,9588.0,385.5431,385.7215,385.325,385.4737,9588.0
2023-11-07 13:15:00,388.84,388.99,388.78,388.92,3230.0,385.4638,385.6125,385.4043,385.5431,3230.0
2023-11-07 13:20:00,388.91,389.1,388.77,388.91,6440.0,385.5332,385.7215,385.3944,385.5332,6440.0
2023-11-07 13:25:00,388.92,389.07,388.85,389.06,5437.0,385.5431,385.6918,385.4737,385.6819,5437.0
2023-11-07 13:30:00,389.03,389.23,388.79,388.87,25065.0,385.6521,385.8504,385.4142,385.4935,25065.0
2023-11-07 13:35:00,388.9,389.08,388.86,389.08,11889.0,385.5233,385.7017,385.4836,385.7017,11889.0
2023-11-07 13:40:00,389.04,389.22,388.95,389.04,6464.0,385.662,385.8405,385.5728,385.662,6464.0
2023-11-07 13:45:00,389.12,389.22,389.01,389.04,3261.0,385.7414,385.8405,385.6323,385.662,3261.0
2023-11-07 13:50:00,389.01,389.2,388.94,388.94,17583.0,385.6323,385.8207,385.5629,385.5629,17583.0
2023-11-07 13:55:00,388.93,388.93,388.61,388.8,4303.0,385.553,385.553,385.2358,385.4241,4303.0
2023-11-07 14:00:00,388.66,389.09,388.53,388.95,3929.0,385.2853,385.7116,385.1565,385.5728,3929.0
2023-11-07 14:05:00,388.86,388.86,388.66,388.74,4257.0,385.4836,385.4836,385.2853,385.3647,4257.0
2023-11-07 14:10:00,388.83,388.91,388.61,388.62,6194.0,385.4539,385.5332,385.2358,385.2457,6194.0
2023-11-07 14:15:00,388.59,388.81,388.57,388.64,3861.0,385.216,385.434,385.1961,385.2655,3861.0
2023-11-07 14:20:00,388.57,388.84,388.49,388.84,4613.0,385.1961,385.4638,385.1168,385.4638,4613.0
2023-11-07 14:25:00,388.73,388.93,388.67,388.92,8345.0,385.3547,385.553,385.2953,385.5431,8345.0
2023-11-07 14:30:00,388.85,389.02,388.79,388.98,9002.0,385.4737,385.6422,385.4142,385.6026,9002.0
2023-11-07 14:35:00,389.08,389.17,388.78,388.92,8854.0,385.7017,385.7909,385.4043,385.5431,8854.0
2023-11-07 14:40:00,389.0,389.01,388.73,388.79,8066.0,385.6224,385.6323,385.3547,385.4142,8066.0
2023-11-07 14:45:00,388.79,389.0,388.79,388.91,11571.0,385.4142,385.6224,385.4142,385.5332,11571.0
2023-11-07 14:50:00,388.93,388.98,388.8,388.8,3621.0,385.553,385.6026,385.4241,385.4241,3621.0
2023-11-07 14:55:00,388.81,388.86,388.53,388.53,5944.0,385.434,385.4836,385.1565,385.1565,5944.0
2023-11-07 15:00:00,388.57,388.79,388.5,388.53,6401.0,385.1961,385.4142,385.1267,385.1565,6401.0
2023-11-07 15:05:00,388.47,388.73,388.44,388.72,7007.0,385.097,385.3547,385.0673,385.3448,7007.0
2023-11-07 15:10:00,388.64,388.78,388.37,388.78,6673.0,385.2655,385.4043,384.9979,385.4043,6673.0
2023-11-07 15:15:00,388.77,389.06,388.65,389.02,11918.0,385.3944,385.6819,385.2754,385.6422,11918.0
2023-11-07 15:20:00,388.94,389.01,388.7,388.8,13344.0,385.5629,385.6323,385.325,385.4241,13344.0
2023-11-07 15:25:00,388.78,388.84,388.51,388.77,13278.0,385.4043,385.4638,385.1366,385.3944,13278.0
2023-11-07 15:30:00,388.71,389.13,388.66,389.08,12351.0,385.3349,385.7513,385.2853,385.7017,12351.0
2023-11-07 15:35:00,389.06,389.21,388.92,389.05,16014.0,385.6819,385.8306,385.5431,385.672,16014.0
2023-11-07 15:40:00,389.05,389.08,388.8,388.93,12420.0,385.672,385.7017,385.4241,385.553,12420.0
2023-11-07 15:45:00,388.95,389.11,388.51,388.51,17418.0,385.5728,385.7314,385.1366,385.1366,17418.0
2023-11-07 15:50:00,388.51,388.97,388.29,388.76,55334.0,385.1366,385.5927,384.9186,385.3845,55334.0
2023-11-07 15:55:00,388.75,389.12,388.27,388.88,127620.0,385.3746,385.7414,384.8987,385.5034,127620.0
2023-11-08 09:30:00,387.11,390.25,387.0,389.96,104886.0,383.7488,386.8615,383.6398,386.5741,104886.0
2023-11-08 09:35:00,389.83,390.76,389.77,390.53,26650.0,386.4452,387.3671,386.3857,387.1391,26650.0
2023-11-08 09:40:00,390.34,390.99,389.98,390.23,24479.0,386.9508,387.5951,386.5939,386.8417,24479.0
2023-11-08 09:45:00,390.26,390.65,389.91,390.3,21382.0,386.8715,387.2581,386.5245,386.9111,21382.0
2023-11-08 09:50:00,390.23,390.27,389.35,389.55,11354.0,386.8417,386.8814,385.9694,386.1676,11354.0
2023-11-08 09:55:00,389.54,390.38,389.42,390.38,45256.0,386.1577,386.9904,386.0387,386.9904,45256.0
2023-11-08 10:00:00,390.37,390.48,389.7,389.76,18087.0,386.9805,387.0895,386.3163,386.3758,18087.0
2023-11-08 10:05:00,389.4,390.55,389.22,390.47,24490.0,386.0189,387.1589,385.8405,387.0796,24490.0
2023-11-08 10:10:00,390.55,390.72,389.87,390.04,33842.0,387.1589,387.3275,386.4848,386.6534,33842.0
2023-11-08 10:15:00,390.01,390.5,390.01,390.5,18762.0,386.6236,387.1094,386.6236,387.1094,18762.0
2023-11-08 10:20:00,390.45,390.49,389.88,390.27,12730.0,387.0598,387.0995,386.4948,386.8814,12730.0
2023-11-08 10:25:00,390.15,390.27,389.55,389.92,10213.0,386.7624,386.8814,386.1676,386.5344,10213.0
2023-11-08 10:30:00,390.03,390.46,389.91,390.33,11779.0,386.6435,387.0697,386.5245,386.9408,11779.0
2023-11-08 10:35:00,390.35,390.91,390.23,390.86,32903.0,386.9607,387.5158,386.8417,387.4662,32903.0
2023-11-08 10:40:00,390.89,391.13,390.48,390.84,33764.0,387.496,387.7339,387.0895,387.4464,33764.0
2023-11-08 10:45:00,390.94,391.15,390.86,390.96,13399.0,387.5455,387.7537,387.4662,387.5654,13399.0
2023-11-08 10:50:00,390.94,390.94,390.56,390.63,10551.0,387.5455,387.5455,387.1688,387.2382,10551.0
2023-11-08 10:55:00,390.63,390.64,390.28,390.31,10001.0,387.2382,387.2482,386.8913,386.921,10001.0
2023-11-08 11:00:00,390.38,390.68,390.38,390.44,10276.0,386.9904,387.2878,386.9904,387.0499,10276.0
2023-11-08 11:05:00,390.38,390.52,390.29,390.35,8469.0,386.9904,387.1292,386.9012,386.9607,8469.0
2023-11-08 11:10:00,390.35,390.63,390.32,390.47,13426.0,386.9607,387.2382,386.9309,387.0796,13426.0
2023-11-08 11:15:00,390.47,391.14,390.44,391.07,13462.0,387.0796,387.7438,387.0499,387.6744,13462.0
2023-11-08 11:20:00,391.08,391.08,390.3,390.48,11244.0,387.6843,387.6843,386.9111,387.0895,11244.0
2023-11-08 11:25:00,390.4,390.82,390.4,390.69,10831.0,387.0102,387.4266,387.0102,387.2977,10831.0
2023-11-08 11:30:00,390.58,390.93,390.47,390.7,19152.0,387.1887,387.5356,387.0796,387.3076,19152.0
2023-11-08 11:35:00,390.65,390.81,390.51,390.54,13594.0,387.2581,387.4167,387.1193,387.149,13594.0
2023-11-08 11:40:00,390.55,390.93,390.49,390.93,7165.0,387.1589,387.5356,387.0995,387.5356,7165.0
2023-11-08 11:45:00,390.93,390.95,390.54,390.54,9312.0,387.5356,387.5555,387.149,387.149,9312.0
2023-11-08 11:50:00,390.56,390.58,390.18,390.26,11959.0,387.1688,387.1887,386.7921,386.8715,11959.0
2023-11-08 11:55:00,390.24,390.29,389.61,389.71,7503.0,386.8516,386.9012,386.2271,386.3262,7503.0
2023-11-08 12:00:00,389.59,389.63,389.26,389.3,11771.0,386.2073,386.2469,385.8801,385.9198,11771.0
2023-11-08 12:05:00,389.29,389.49,388.63,389.18,17603.0,385.9099,386.1081,385.2556,385.8008,17603.0
2023-11-08 12:10:00,389.16,389.52,389.15,389.37,6551.0,385.781,386.1379,385.7711,385.9892,6551.0
2023-11-08 12:15:00,389.33,389.6,389.25,389.52,10059.0,385.9495,386.2172,385.8702,386.1379,10059.0
2023-11-08 12:20:00,389.55,390.0,389.54,389.68,12381.0,386.1676,386.6137,386.1577,386.2965,12381.0
2023-11-08 12:25:00,389.61,389.8,389.39,389.66,14823.0,386.2271,386.4154,386.009,386.2767,14823.0
2023-11-08 12:30:00,389.64,389.73,389.34,389.72,16616.0,386.2568,386.3461,385.9594,386.3361,16616.0
2023-11-08 12:35:00,389.65,389.75,389.27,389.55,10896.0,386.2668,386.3659,385.89,386.1676,10896.0
2023-11-08 12:40:00,389.55,390.04,389.45,390.04,9233.0,386.1676,386.6534,386.0685,386.6534,9233.0
2023-11-08 12:45:00,390.01,390.12,389.92,389.97,11891.0,386.6236,386.7327,386.5344,386.584,11891.0
2023-11-08 12:50:00,389.94,390.12,389.85,389.92,33827.0,386.5542,386.7327,386.465,386.5344,33827.0
2023-11-08 12:55:00,389.85,390.2,389.69,390.13,8285.0,386.465,386.812,386.3064,386.7426,8285.0
2023-11-08 13:00:00,390.11,390.49,389.89,390.4,11134.0,386.7228,387.0995,386.5047,387.0102,11134.0
2023-11-08 13:05:00,390.43,390.57,390.27,390.53,9158.0,387.04,387.1788,386.8814,387.1391,9158.0
2023-11-08 13:10:00,390.44,390.44,390.11,390.27,13387.0,387.0499,387.0499,386.7228,386.8814,13387.0
2023-11-08 13:15:00,390.26,390.66,390.12,390.14,23920.0,386.8715,387.268,386.7327,386.7525,23920.0
2023-11-08 13:20:00,390.09,390.77,390.09,390.77,6658.0,386.7029,387.377,386.7029,387.377,6658.0
2023-11-08 13:25:00,390.81,390.92,390.56,390.59,5239.0,387.4167,387.5257,387.1688,387.1986,5239.0
2023-11-08 13:30:00,390.7,391.05,390.65,391.05,14325.0,387.3076,387.6546,387.2581,387.6546,14325.0
2023-11-08 13:35:00,391.05,391.37,391.04,391.2,8092.0,387.6546,387.9718,387.6447,387.8033,8092.0
2023-11-08 13:40:00,391.29,391.37,390.98,391.14,7720.0,387.8925,387.9718,387.5852,387.7438,7720.0
2023-11-08 13:45:00,391.14,391.22,390.98,390.98,10062.0,387.7438,387.8231,387.5852,387.5852,10062.0
2023-11-08 13:50:00,391.05,391.12,390.87,390.93,12418.0,387.6546,387.724,387.4762,387.5356,12418.0
2023-11-08 13:55:00,390.9,390.99,390.57,390.71,6491.0,387.5059,387.5951,387.1788,387.3175,6491.0
2023-11-08 14:00:00,390.72,390.95,390.6,390.86,10184.0,387.3275,387.5555,387.2085,387.4662,10184.0
2023-11-08 14:05:00,390.83,390.88,390.68,390.73,4882.0,387.4365,387.4861,387.2878,387.3374,4882.0
2023-11-08 14:10:00,390.74,390.85,390.66,390.77,5653.0,387.3473,387.4563,387.268,387.377,5653.0
2023-11-08 14:15:00,390.78,390.85,390.48,390.51,9294.0,387.3869,387.4563,387.0895,387.1193,9294.0
2023-11-08 14:20:00,390.45,390.63,390.4,390.51,8437.0,387.0598,387.2382,387.0102,387.1193,8437.0
2023-11-08 14:25:00,390.56,390.75,390.53,390.72,11221.0,387.1688,387.3572,387.1391,387.3275,11221.0
2023-11-08 14:30:00,390.71,391.07,390.64,390.69,18057.0,387.3175,387.6744,387.2482,387.2977,18057.0
2023-11-08 14:35:00,390.69,390.87,390.32,390.32,17882.0,387.2977,387.4762,386.9309,386.9309,17882.0
2023-11-08 14:40:00,390.4,390.46,390.01,390.37,10000.0,387.0102,387.0697,386.6236,386.9805,10000.0
2023-11-08 14:45:00,390.4,390.48,390.29,390.45,6994.0,387.0102,387.0895,386.9012,387.0598,6994.0
2023-11-08 14:50:00,390.46,390.56,390.31,390.56,7028.0,387.0697,387.1688,386.921,387.1688,7028.0
2023-11-08 14:55:00,390.56,390.56,390.16,390.19,6726.0,387.1688,387.1688,386.7723,386.8021,6726.0
2023-11-08 15:00:00,390.21,390.63,390.21,390.59,12921.0,386.8219,387.2382,386.8219,387.1986,12921.0
2023-11-08 15:05:00,390.57,390.58,390.14,390.15,8529.0,387.1788,387.1887,386.7525,386.7624,8529.0
2023-11-08 15:10:00,390.18,390.42,390.15,390.36,16977.0,386.7921,387.0301,386.7624,386.9706,16977.0
2023-11-08 15:15:00,390.37,390.83,390.31,390.44,14646.0,386.9805,387.4365,386.921,387.0499,14646.0
2023-11-08 15:20:00,390.54,391.07,390.45,390.76,14802.0,387.149,387.6744,387.0598,387.3671,14802.0
2023-11-08 15:25:00,390.76,390.94,390.63,390.87,15839.0,387.3671,387.5455,387.2382,387.4762,15839.0
2023-11-08 15:30:00,390.91,390.91,390.55,390.68,16769.0,387.5158,387.5158,387.1589,387.2878,16769.0
2023-11-08 15:35:00,390.67,390.67,390.03,390.25,20662.0,387.2779,387.2779,386.6435,386.8615,20662.0
2023-11-08 15:40:00,390.28,391.1,390.06,390.6,27131.0,386.8913,387.7042,386.6732,387.2085,27131.0
2023-11-08 15:45:00,390.59,390.99,390.32,390.4,35804.0,387.1986,387.5951,386.9309,387.0102,35804.0
2023-11-08 15:50:00,390.34,390.62,390.05,390.34,64346.0,386.9508,387.2283,386.6633,386.9508,64346.0
2023-11-08 15:55:00,390.36,390.41,389.65,389.75,148646.0,386.9706,387.0202,386.2668,386.3659,148646.0
2023-11-09 09:30:00,390.96,391.45,388.82,390.39,52065.0,387.5654,388.0511,385.444,387.0003,52065.0
2023-11-09 09:35:00,390.28,390.72,389.39,389.88,14986.0,386.8913,387.3275,386.009,386.4948,14986.0
2023-11-09 09:40:00,389.82,390.58,389.76,389.77,14430.0,386.4353,387.1887,386.3758,386.3857,14430.0
2023-11-09 09:45:00,389.87,389.87,389.11,389.28,16307.0,386.4848,386.4848,385.7314,385.9,16307.0
2023-11-09 09:50:00,389.35,389.41,388.73,388.76,11529.0,385.9694,386.0288,385.3547,385.3845,11529.0
2023-11-09 09:55:00,388.86,389.37,388.53,389.37,18765.0,385.4836,385.9892,385.1565,385.9892,18765.0
2023-11-09 10:00:00,389.43,389.86,388.77,388.97,11942.0,386.0487,386.4749,385.3944,385.5927,11942.0
2023-11-09 10:05:00,388.92,389.02,388.18,388.28,17074.0,385.5431,385.6422,384.8095,384.9086,17074.0
2023-11-09 10:10:00,388.18,388.23,387.77,388.1,14419.0,384.8095,384.8591,384.4031,384.7302,14419.0
2023-11-09 10:15:00,388.14,388.2,387.48,387.54,14802.0,384.7699,384.8293,384.1156,384.1751,14802.0
2023-11-09 10:20:00,387.6,388.28,387.47,388.06,23143.0,384.2345,384.9086,384.1057,384.6906,23143.0
2023-11-09 10:25:00,388.07,388.66,388.05,388.57,12255.0,384.7005,385.2853,384.6806,385.1961,12255.0
2023-11-09 10:30:00,388.56,388.73,387.7,387.87,10023.0,385.1862,385.3547,384.3337,384.5022,10023.0
2023-11-09 10:35:00,387.86,388.18,387.64,387.96,11884.0,384.4923,384.8095,384.2742,384.5914,11884.0
2023-11-09 10:40:00,387.99,388.39,387.67,388.35,8046.0,384.6212,385.0177,384.3039,384.978,8046.0
2023-11-09 10:45:00,388.24,389.01,388.24,388.63,13222.0,384.869,385.6323,384.869,385.2556,13222.0
2023-11-09 10:50:00,388.55,389.27,388.55,389.07,6468.0,385.1763,385.89,385.1763,385.6918,6468.0
2023-11-09 10:55:00,389.07,389.31,389.07,389.16,7367.0,385.6918,385.9297,385.6918,385.781,7367.0
2023-11-09 11:00:00,389.15,389.5,389.15,389.46,8129.0,385.7711,386.1181,385.7711,386.0784,8129.0
2023-11-09 11:05:00,389.47,390.22,389.47,390.04,9113.0,386.0883,386.8318,386.0883,386.6534,9113.0
2023-11-09 11:10:00,390.03,390.35,389.99,390.35,9051.0,386.6435,386.9607,386.6038,386.9607,9051.0
2023-11-09 11:15:00,390.38,390.53,390.22,390.24,9078.0,386.9904,387.1391,386.8318,386.8516,9078.0
2023-11-09 11:20:00,390.21,390.28,389.62,389.87,12128.0,386.8219,386.8913,386.237,386.4848,12128.0
2023-11-09 11:25:00,389.91,389.91,389.6,389.77,6292.0,386.5245,386.5245,386.2172,386.3857,6292.0
2023-11-09 11:30:00,389.78,390.02,389.62,389.93,32595.0,386.3956,386.6335,386.237,386.5443,32595.0
2023-11-09 11:35:00,389.99,390.22,389.62,390.18,14378.0,386.6038,386.8318,386.237,386.7921,14378.0
2023-11-09 11:40:00,390.1,390.23,389.95,390.02,10409.0,386.7128,386.8417,386.5641,386.6335,10409.0
2023-11-09 11:45:00,390.01,390.19,389.92,390.0,13967.0,386.6236,386.8021,386.5344,386.6137,13967.0
2023-11-09 11:50:00,389.99,390.23,389.9,390.17,10795.0,386.6038,386.8417,386.5146,386.7822,10795.0
2023-11-09 11:55:00,390.13,390.13,389.74,389.9,13992.0,386.7426,386.7426,386.356,386.5146,13992.0
2023-11-09 12:00:00,389.9,389.9,389.46,389.55,6950.0,386.5146,386.5146,386.0784,386.1676,6950.0
2023-11-09 12:05:00,389.45,389.69,389.27,389.62,8843.0,386.0685,386.3064,385.89,386.237,8843.0
2023-11-09 12:10:00,389.47,389.5,389.14,389.35,7455.0,386.0883,386.1181,385.7612,385.9694,7455.0
2023-11-09 12:15:00,389.35,389.45,389.23,389.36,4873.0,385.9694,386.0685,385.8504,385.9793,4873.0
2023-11-09 12:20:00,389.38,389.7,389.31,389.7,9572.0,385.9991,386.3163,385.9297,386.3163,9572.0
2023-11-09 12:25:00,389.64,389.68,389.42,389.52,6109.0,386.2568,386.2965,386.0387,386.1379,6109.0
2023-11-09 12:30:00,389.47,389.71,389.41,389.64,8225.0,386.0883,386.3262,386.0288,386.2568,8225.0
2023-11-09 12:35:00,389.63,389.91,389.42,389.44,9947.0,386.2469,386.5245,386.0387,386.0586,9947.0
2023-11-09 12:40:00,389.51,389.58,389.45,389.49,6298.0,386.128,386.1974,386.0685,386.1081,6298.0
2023-11-09 12:45:00,389.47,389.8,389.42,389.74,8211.0,386.0883,386.4154,386.0387,386.356,8211.0
2023-11-09 12:50:00,389.73,389.95,389.59,389.64,10367.0,386.3461,386.5641,386.2073,386.2568,10367.0
2023-11-09 12:55:00,389.59,389.68,389.41,389.41,7295.0,386.2073,386.2965,386.0288,386.0288,7295.0
2023-11-09 13:00:00,389.42,389.42,388.34,388.78,17979.0,386.0387,386.0387,384.9681,385.4043,17979.0
2023-11-09 13:05:00,388.84,388.85,387.86,388.3,6838.0,385.4638,385.4737,384.4923,384.9285,6838.0
2023-11-09 13:10:00,388.31,389.15,388.2,389.15,7928.0,384.9384,385.7711,384.8293,385.7711,7928.0
2023-11-09 13:15:00,389.19,389.19,388.77,388.87,12372.0,385.8107,385.8107,385.3944,385.4935,12372.0
2023-11-09 13:20:00,388.85,389.29,388.77,389.29,6637.0,385.4737,385.9099,385.3944,385.9099,6637.0
2023-11-09 13:25:00,389.3,389.35,389.04,389.13,5926.0,385.9198,385.9694,385.662,385.7513,5926.0
2023-11-09 13:30:00,389.05,389.08,388.68,389.06,18911.0,385.672,385.7017,385.3052,385.6819,18911.0
2023-11-09 13:35:00,388.86,389.59,388.84,389.29,9613.0,385.4836,386.2073,385.4638,385.9099,9613.0
2023-11-09 13:40:00,389.1,389.27,388.55,388.82,14873.0,385.7215,385.89,385.1763,385.444,14873.0
2023-11-09 13:45:00,388.92,388.94,388.65,388.66,7527.0,385.5431,385.5629,385.2754,385.2853,7527.0
2023-11-09 13:50:00,388.77,388.82,388.39,388.42,18216.0,385.3944,385.444,385.0177,385.0474,18216.0
2023-11-09 13:55:00,388.55,388.78,388.25,388.65,18978.0,385.1763,385.4043,384.8789,385.2754,18978.0
2023-11-09 14:00:00,388.45,388.45,387.97,388.31,18786.0,385.0772,385.0772,384.6013,384.9384,18786.0
2023-11-09 14:05:00,388.17,388.49,388.17,388.49,10833.0,384.7996,385.1168,384.7996,385.1168,10833.0
2023-11-09 14:10:00,388.43,388.65,388.2,388.53,18558.0,385.0573,385.2754,384.8293,385.1565,18558.0
2023-11-09 14:15:00,388.51,388.59,387.38,387.39,28575.0,385.1366,385.216,384.0165,384.0264,28575.0
2023-11-09 14:20:00,387.38,388.3,387.26,388.3,13948.0,384.0165,384.9285,383.8975,384.9285,13948.0
2023-11-09 14:25:00,388.15,388.85,388.15,388.55,6850.0,384.7798,385.4737,384.7798,385.1763,6850.0
2023-11-09 14:30:00,388.57,388.8,388.47,388.47,4931.0,385.1961,385.4241,385.097,385.097,4931.0
2023-11-09 14:35:00,388.6,388.72,388.19,388.6,5952.0,385.2259,385.3448,384.8194,385.2259,5952.0
2023-11-09 14:40:00,388.6,388.61,388.04,388.14,7406.0,385.2259,385.2358,384.6707,384.7699,7406.0
2023-11-09 14:45:00,388.1,388.69,387.97,388.56,7437.0,384.7302,385.3151,384.6013,385.1862,7437.0
2023-11-09 14:50:00,388.54,388.55,388.15,388.28,17962.0,385.1664,385.1763,384.7798,384.9086,17962.0
2023-11-09 14:55:00,388.34,388.5,388.2,388.49,14693.0,384.9681,385.1267,384.8293,385.1168,14693.0
2023-11-09 15:00:00,388.42,388.82,388.28,388.78,11657.0,385.0474,385.444,384.9086,385.4043,11657.0
2023-11-09 15:05:00,388.72,389.21,388.64,389.12,6417.0,385.3448,385.8306,385.2655,385.7414,6417.0
2023-11-09 15:10:00,389.11,389.42,389.01,389.38,17993.0,385.7314,386.0387,385.6323,385.9991,17993.0
2023-11-09 15:15:00,389.34,389.58,389.2,389.58,8776.0,385.9594,386.1974,385.8207,386.1974,8776.0
2023-11-09 15:20:00,389.6,389.61,389.13,389.23,9043.0,386.2172,386.2271,385.7513,385.8504,9043.0
2023-11-09 15:25:00,389.13,389.52,389.05,389.21,9077.0,385.7513,386.1379,385.672,385.8306,9077.0
2023-11-09 15:30:00,389.2,389.44,389.06,389.21,11187.0,385.8207,386.0586,385.6819,385.8306,11187.0
2023-11-09 15:35:00,389.16,389.27,388.81,388.96,11030.0,385.781,385.89,385.434,385.5827,11030.0
2023-11-09 15:40:00,388.97,389.03,388.72,388.82,18752.0,385.5927,385.6521,385.3448,385.444,18752.0
2023-11-09 15:45:00,388.81,388.86,388.41,388.44,30171.0,385.434,385.4836,385.0375,385.0673,30171.0
2023-11-09 15:50:00,388.29,388.68,387.9,387.94,54502.0,384.9186,385.3052,384.5319,384.5716,54502.0
2023-11-09 15:55:00,387.94,388.42,387.69,387.75,152587.0,384.5716,385.0474,384.3238,384.3832,152587.0
2023-11-10 09:30:00,390.04,390.22,388.38,388.79,123701.0,386.6534,386.8318,385.0078,385.4142,123701.0
2023-11-10 09:35:00,388.72,389.38,387.64,389.09,35287.0,385.3448,385.9991,384.2742,385.7116,35287.0
2023-11-10 09:40:00,388.98,389.16,387.85,387.86,32317.0,385.6026,385.781,384.4824,384.4923,32317.0
2023-11-10 09:45:00,388.01,388.31,387.77,388.26,20695.0,384.641,384.9384,384.4031,384.8888,20695.0
2023-11-10 09:50:00,388.33,388.71,388.14,388.49,28206.0,384.9582,385.3349,384.7699,385.1168,28206.0
2023-11-10 09:55:00,388.49,388.91,388.32,388.32,35989.0,385.1168,385.5332,384.9483,384.9483,35989.0
2023-11-10 10:00:00,388.33,388.46,387.14,387.53,22695.0,384.9582,385.0871,383.7785,384.1652,22695.0
2023-11-10 10:05:00,387.68,387.93,387.5,387.85,17941.0,384.3139,384.5617,384.1354,384.4824,17941.0
2023-11-10 10:10:00,387.88,388.45,387.84,388.15,13550.0,384.5121,385.0772,384.4725,384.7798,13550.0
2023-11-10 10:15:00,388.14,388.36,387.95,388.36,20694.0,384.7699,384.988,384.5815,384.988,20694.0
2023-11-10 10:20:00,388.25,388.46,388.01,388.02,10650.0,384.8789,385.0871,384.641,384.6509,10650.0
2023-11-10 10:25:00,387.95,388.07,387.37,387.71,14973.0,384.5815,384.7005,384.0065,384.3436,14973.0
2023-11-10 10:30:00,387.71,387.94,387.3,387.3,17423.0,384.3436,384.5716,383.9372,383.9372,17423.0
2023-11-10 10:35:00,387.32,387.56,387.2,387.2,16093.0,383.957,384.1949,383.838,383.838,16093.0
2023-11-10 10:40:00,387.16,387.16,386.74,387.04,16417.0,383.7984,383.7984,383.382,383.6794,16417.0
2023-11-10 10:45:00,386.97,387.9,386.97,387.51,13314.0,383.61,384.5319,383.61,384.1453,13314.0
2023-11-10 10:50:00,387.54,387.79,387.39,387.63,12642.0,384.1751,384.4229,384.0264,384.2643,12642.0
2023-11-10 10:55:00,387.57,388.05,387.33,388.05,17527.0,384.2048,384.6806,383.9669,384.6806,17527.0
2023-11-10 11:00:00,388.05,389.0,388.04,389.0,13157.0,384.6806,385.6224,384.6707,385.6224,13157.0
2023-11-10 11:05:00,389.0,389.53,388.99,389.32,13742.0,385.6224,386.1478,385.6125,385.9396,13742.0
2023-11-10 11:10:00,389.3,389.75,389.25,389.72,13541.0,385.9198,386.3659,385.8702,386.3361,13541.0
2023-11-10 11:15:00,389.74,389.87,389.62,389.81,7020.0,386.356,386.4848,386.237,386.4254,7020.0
2023-11-10 11:20:00,389.85,390.1,389.85,389.94,16735.0,386.465,386.7128,386.465,386.5542,16735.0
2023-11-10 11:25:00,389.91,390.18,389.79,389.87,13062.0,386.5245,386.7921,386.4055,386.4848,13062.0
2023-11-10 11:30:00,389.84,389.88,389.23,389.57,8383.0,386.4551,386.4948,385.8504,386.1874,8383.0
2023-11-10 11:35:00,389.57,389.8,389.45,389.63,4662.0,386.1874,386.4154,386.0685,386.2469,4662.0
2023-11-10 11:40:00,389.63,389.84,389.57,389.76,9586.0,386.2469,386.4551,386.1874,386.3758,9586.0
2023-11-10 11:45:00,389.75,389.85,389.53,389.55,11342.0,386.3659,386.465,386.1478,386.1676,11342.0
2023-11-10 11:50:00,389.53,389.98,389.51,389.96,9144.0,386.1478,386.5939,386.128,386.5741,9144.0
2023-11-10 11:55:00,389.95,389.95,389.65,389.83,11803.0,386.5641,386.5641,386.2668,386.4452,11803.0
2023-11-10 12:00:00,389.75,390.29,389.68,390.06,8184.0,386.3659,386.9012,386.2965,386.6732,8184.0
2023-11-10 12:05:00,390.09,390.47,390.09,390.22,7829.0,386.7029,387.0796,386.7029,386.8318,7829.0
2023-11-10 12:10:00,390.32,390.32,389.98,389.98,8441.0,386.9309,386.9309,386.5939,386.5939,8441.0
2023-11-10 12:15:00,390.04,390.17,390.0,390.08,7763.0,386.6534,386.7822,386.6137,386.693,7763.0
2023-11-10 12:20:00,390.12,390.27,390.07,390.17,11252.0,386.7327,386.8814,386.6831,386.7822,11252.0
2023-11-10 12:25:00,390.19,390.42,390.12,390.26,7762.0,386.8021,387.0301,386.7327,386.8715,7762.0
2023-11-10 12:30:00,390.26,390.86,390.26,390.82,15838.0,386.8715,387.4662,386.8715,387.4266,15838.0
2023-11-10 12:35:00,390.88,391.07,390.75,391.06,11422.0,387.4861,387.6744,387.3572,387.6645,11422.0
2023-11-10 12:40:00,391.0,391.2,390.81,391.18,12086.0,387.605,387.8033,387.4167,387.7835,12086.0
2023-11-10 12:45:00,391.12,391.27,391.02,391.2,9038.0,387.724,387.8727,387.6249,387.8033,9038.0
2023-11-10 12:50:00,391.19,391.9,391.12,391.9,10515.0,387.7934,388.4972,387.724,388.4972,10515.0
2023-11-10 12:55:00,391.9,391.9,391.22,391.36,12701.0,388.4972,388.4972,387.8231,387.9619,12701.0
2023-11-10 13:00:00,391.29,391.37,391.15,391.37,4028.0,387.8925,387.9718,387.7537,387.9718,4028.0
2023-11-10 13:05:00,391.29,391.37,390.88,391.01,7677.0,387.8925,387.9718,387.4861,387.6149,7677.0
2023-11-10 13:10:00,391.01,391.05,390.76,390.82,9810.0,387.6149,387.6546,387.3671,387.4266,9810.0
2023-11-10 13:15:00,390.74,391.04,390.67,391.04,14221.0,387.3473,387.6447,387.2779,387.6447,14221.0
2023-11-10 13:20:00,391.07,391.28,391.01,391.27,9617.0,387.6744,387.8826,387.6149,387.8727,9617.0
2023-11-10 13:25:00,391.17,391.6,391.17,391.53,8674.0,387.7736,388.1998,387.7736,388.1304,8674.0
2023-11-10 13:30:00,391.55,392.19,391.55,392.17,7734.0,388.1503,388.7847,388.1503,388.7649,7734.0
2023-11-10 13:35:00,392.14,392.48,392.08,392.48,7820.0,388.7351,389.0722,388.6757,389.0722,7820.0
2023-11-10 13:40:00,392.48,392.78,392.4,392.75,7061.0,389.0722,389.3696,388.9929,389.3398,7061.0
2023-11-10 13:45:00,392.79,392.88,392.5,392.55,4234.0,389.3795,389.4687,389.092,389.1416,4234.0
2023-11-10 13:50:00,392.69,392.8,392.51,392.76,4622.0,389.2804,389.3894,389.1019,389.3497,4622.0
2023-11-10 13:55:00,392.69,392.81,392.51,392.68,6795.0,389.2804,389.3993,389.1019,389.2704,6795.0
2023-11-10 14:00:00,392.64,392.82,392.54,392.79,5934.0,389.2308,389.4092,389.1317,389.3795,5934.0
2023-11-10 14:05:00,392.69,392.9,392.41,392.67,6951.0,389.2804,389.4885,389.0028,389.2605,6951.0
2023-11-10 14:10:00,392.58,392.73,392.36,392.47,10842.0,389.1713,389.32,388.9532,389.0623,10842.0
2023-11-10 14:15:00,392.47,392.69,392.47,392.62,4369.0,389.0623,389.2804,389.0623,389.211,4369.0
2023-11-10 14:20:00,392.64,392.75,392.53,392.7,10372.0,389.2308,389.3398,389.1217,389.2903,10372.0
2023-11-10 14:25:00,392.71,393.0,392.7,392.97,6501.0,389.3002,389.5877,389.2903,389.5579,6501.0
2023-11-10 14:30:00,392.92,392.96,392.83,392.91,6883.0,389.5084,389.548,389.4191,389.4984,6883.0
2023-11-10 14:35:00,392.81,392.88,392.64,392.88,5519.0,389.3993,389.4687,389.2308,389.4687,5519.0
2023-11-10 14:40:00,392.85,393.07,392.83,392.94,9730.0,389.439,389.6571,389.4191,389.5282,9730.0
2023-11-10 14:45:00,392.94,393.06,392.91,392.91,9996.0,389.5282,389.6471,389.4984,389.4984,9996.0
2023-11-10 14:50:00,393.0,393.09,392.77,393.0,5276.0,389.5877,389.6769,389.3597,389.5877,5276.0
2023-11-10 14:55:00,392.99,393.06,392.91,393.02,7297.0,389.5777,389.6471,389.4984,389.6075,7297.0
2023-11-10 15:00:00,392.99,393.38,392.99,393.22,8464.0,389.5777,389.9644,389.5777,389.8058,8464.0
2023-11-10 15:05:00,393.3,393.53,393.17,393.53,10961.0,389.8851,390.1131,389.7562,390.1131,10961.0
2023-11-10 15:10:00,393.49,393.5,393.19,393.3,9843.0,390.0734,390.0833,389.776,389.8851,9843.0
2023-11-10 15:15:00,393.25,393.48,393.1,393.48,9274.0,389.8355,390.0635,389.6868,390.0635,9274.0
2023-11-10 15:20:00,393.44,393.58,393.32,393.43,11735.0,390.0238,390.1626,389.9049,390.0139,11735.0
2023-11-10 15:25:00,393.43,393.88,393.38,393.88,8895.0,390.0139,390.46,389.9644,390.46,8895.0
2023-11-10 15:30:00,393.85,394.0,393.73,393.86,13970.0,390.4303,390.579,390.3113,390.4402,13970.0
2023-11-10 15:35:00,393.86,394.08,393.79,393.8,21827.0,390.4402,390.6583,390.3708,390.3807,21827.0
2023-11-10 15:40:00,393.75,394.47,393.73,394.37,16404.0,390.3312,391.0449,390.3113,390.9458,16404.0
2023-11-10 15:45:00,394.36,394.72,394.26,394.63,22181.0,390.9359,391.2927,390.8367,391.2035,22181.0
2023-11-10 15:50:00,394.63,395.09,394.43,394.56,57321.0,391.2035,391.6595,391.0052,391.1341,57321.0
2023-11-10 15:55:00,394.6,394.97,394.29,394.5,127880.0,391.1738,391.5406,390.8665,391.0746,127880.0
2023-11-13 09:30:00,394.35,395.42,394.28,394.73,41473.0,390.9259,391.9867,390.8565,391.3026,41473.0
2023-11-13 09:35:00,394.57,394.91,394.23,394.41,14866.0,391.144,391.4811,390.807,390.9854,14866.0
2023-11-13 09:40:00,394.41,394.47,393.84,393.94,9920.0,390.9854,391.0449,390.4204,390.5195,9920.0
2023-11-13 09:45:00,393.99,394.61,393.86,394.45,6565.0,390.5691,391.1837,390.4402,391.0251,6565.0
2023-11-13 09:50:00,394.7,394.83,394.1,394.64,9877.0,391.2729,391.4018,390.6781,391.2134,9877.0
2023-11-13 09:55:00,394.83,395.63,394.55,395.54,8686.0,391.4018,392.1948,391.1242,392.1056,8686.0
2023-11-13 10:00:00,395.53,395.57,394.65,395.22,14634.0,392.0957,392.1353,391.2233,391.7884,14634.0
2023-11-13 10:05:00,395.24,395.27,394.81,395.01,12675.0,391.8082,391.838,391.3819,391.5802,12675.0
2023-11-13 10:10:00,395.08,395.09,394.23,394.94,16714.0,391.6496,391.6595,390.807,391.5108,16714.0
2023-11-13 10:15:00,394.87,394.96,394.12,394.26,8287.0,391.4414,391.5306,390.6979,390.8367,8287.0
2023-11-13 10:20:00,394.39,394.39,393.85,394.11,12166.0,390.9656,390.9656,390.4303,390.688,12166.0
2023-11-13 10:25:00,394.11,394.41,394.09,394.3,9184.0,390.688,390.9854,390.6682,390.8764,9184.0
2023-11-13 10:30:00,394.24,394.41,394.1,394.15,8353.0,390.8169,390.9854,390.6781,390.7277,8353.0
2023-11-13 10:35:00,394.23,394.32,393.67,393.67,7574.0,390.807,390.8962,390.2518,390.2518,7574.0
2023-11-13 10:40:00,393.61,393.76,393.55,393.68,6536.0,390.1924,390.3411,390.1329,390.2618,6536.0
2023-11-13 10:45:00,393.69,394.4,393.67,394.2,10956.0,390.2717,390.9755,390.2518,390.7772,10956.0
2023-11-13 10:50:00,394.27,394.88,394.26,394.56,6286.0,390.8466,391.4513,390.8367,391.1341,6286.0
2023-11-13 10:55:00,394.58,394.63,394.09,394.21,8643.0,391.1539,391.2035,390.6682,390.7872,8643.0
2023-11-13 11:00:00,394.25,394.25,393.57,393.57,6851.0,390.8268,390.8268,390.1527,390.1527,6851.0
2023-11-13 11:05:00,393.7,393.88,393.61,393.81,12001.0,390.2816,390.46,390.1924,390.3906,12001.0
2023-11-13 11:10:00,393.82,394.3,393.69,394.27,18872.0,390.4005,390.8764,390.2717,390.8466,18872.0
2023-11-13 11:15:00,394.27,394.35,393.68,394.09,9485.0,390.8466,390.9259,390.2618,390.6682,9485.0
2023-11-13 11:20:00,394.08,394.39,393.96,394.35,13760.0,390.6583,390.9656,390.5393,390.9259,13760.0
2023-11-13 11:25:00,394.36,394.51,394.15,394.45,12938.0,390.9359,391.0846,390.7277,391.0251,12938.0
2023-11-13 11:30:00,394.48,394.6,394.38,394.46,10554.0,391.0548,391.1738,390.9557,391.035,10554.0
2023-11-13 11:35:00,394.37,394.55,394.37,394.48,7527.0,390.9458,391.1242,390.9458,391.0548,7527.0
2023-11-13 11:40:00,394.52,394.53,394.34,394.52,8025.0,391.0945,391.1044,390.916,391.0945,8025.0
2023-11-13 11:45:00,394.52,395.09,394.47,394.7,24073.0,391.0945,391.6595,391.0449,391.2729,24073.0
2023-11-13 11:50:00,394.62,394.77,394.44,394.76,9557.0,391.1936,391.3423,391.0152,391.3324,9557.0
2023-11-13 11:55:00,394.79,394.99,394.1,394.52,18498.0,391.3621,391.5604,390.6781,391.0945,18498.0
2023-11-13 12:00:00,394.52,394.88,394.51,394.72,13498.0,391.0945,391.4513,391.0846,391.2927,13498.0
2023-11-13 12:05:00,394.73,395.05,394.62,395.05,21127.0,391.3026,391.6199,391.1936,391.6199,21127.0
2023-11-13 12:10:00,395.02,395.03,394.29,394.41,14667.0,391.5901,391.6,390.8665,390.9854,14667.0
2023-11-13 12:15:00,394.31,394.8,394.02,394.22,10354.0,390.8863,391.372,390.5988,390.7971,10354.0
2023-11-13 12:20:00,394.18,394.63,394.09,394.63,8736.0,390.7574,391.2035,390.6682,391.2035,8736.0
2023-11-13 12:25:00,394.44,394.61,394.17,394.17,7273.0,391.0152,391.1837,390.7475,390.7475,7273.0
2023-11-13 12:30:00,394.31,394.39,394.0,394.38,7911.0,390.8863,390.9656,390.579,390.9557,7911.0
2023-11-13 12:35:00,394.34,394.75,394.34,394.75,3876.0,390.916,391.3225,390.916,391.3225,3876.0
2023-11-13 12:40:00,394.79,394.9,394.57,394.68,5654.0,391.3621,391.4712,391.144,391.2531,5654.0
2023-11-13 12:45:00,394.5,394.5,394.07,394.3,5483.0,391.0746,391.0746,390.6484,390.8764,5483.0
2023-11-13 12:50:00,394.38,394.42,394.27,394.35,3930.0,390.9557,390.9953,390.8466,390.9259,3930.0
2023-11-13 12:55:00,394.3,394.43,394.2,394.43,2785.0,390.8764,391.0052,390.7772,391.0052,2785.0
2023-11-13 13:00:00,394.49,394.49,394.29,394.29,1856.0,391.0647,391.0647,390.8665,390.8665,1856.0
2023-11-13 13:05:00,394.34,394.35,394.13,394.13,2140.0,390.916,390.9259,390.7079,390.7079,2140.0
2023-11-13 13:10:00,394.18,394.39,394.08,394.32,3334.0,390.7574,390.9656,390.6583,390.8962,3334.0
2023-11-13 13:15:00,394.26,394.38,394.03,394.11,5950.0,390.8367,390.9557,390.6087,390.688,5950.0
2023-11-13 13:20:00,394.0,394.0,393.73,393.87,3529.0,390.579,390.579,390.3113,390.4501,3529.0
2023-11-13 13:25:00,393.71,393.81,393.39,393.4,2610.0,390.2915,390.3906,389.9743,389.9842,2610.0
2023-11-13 13:30:00,393.37,393.38,393.02,393.09,3542.0,389.9545,389.9644,389.6075,389.6769,3542.0
2023-11-13 13:35:00,393.09,393.48,393.07,393.48,3488.0,389.6769,390.0635,389.6571,390.0635,3488.0
2023-11-13 13:40:00,393.51,393.89,393.5,393.89,2256.0,390.0932,390.4699,390.0833,390.4699,2256.0
2023-11-13 13:45:00,394.04,394.09,393.84,393.84,4260.0,390.6186,390.6682,390.4204,390.4204,4260.0
2023-11-13 13:50:00,393.95,393.98,393.78,393.86,2734.0,390.5294,390.5592,390.3609,390.4402,2734.0
2023-11-13 13:55:00,393.76,393.76,393.52,393.52,2612.0,390.3411,390.3411,390.1031,390.1031,2612.0
2023-11-13 14:00:00,393.62,393.67,393.4,393.45,8325.0,390.2023,390.2518,389.9842,390.0338,8325.0
2023-11-13 14:05:00,393.52,393.91,393.49,393.88,2272.0,390.1031,390.4898,390.0734,390.46,2272.0
2023-11-13 14:10:00,393.9,394.44,393.79,394.44,16394.0,390.4798,391.0152,390.3708,391.0152,16394.0
2023-11-13 14:15:00,394.32,394.35,393.97,394.04,3993.0,390.8962,390.9259,390.5492,390.6186,3993.0
2023-11-13 14:20:00,394.02,394.27,393.89,394.27,5233.0,390.5988,390.8466,390.4699,390.8466,5233.0
2023-11-13 14:25:00,394.27,394.48,394.2,394.38,3833.0,390.8466,391.0548,390.7772,390.9557,3833.0
2023-11-13 14:30:00,394.43,394.51,394.22,394.34,4407.0,391.0052,391.0846,390.7971,390.916,4407.0
2023-11-13 14:35:00,394.31,394.78,394.31,394.75,7394.0,390.8863,391.3522,390.8863,391.3225,7394.0
2023-11-13 14:40:00,394.67,394.69,394.5,394.63,7892.0,391.2432,391.263,391.0746,391.2035,7892.0
2023-11-13 14:45:00,394.68,394.77,394.51,394.75,6191.0,391.2531,391.3423,391.0846,391.3225,6191.0
2023-11-13 14:50:00,394.75,394.75,394.25,394.31,4729.0,391.3225,391.3225,390.8268,390.8863,4729.0
2023-11-13 14:55:00,394.31,394.6,394.25,394.53,7623.0,390.8863,391.1738,390.8268,391.1044,7623.0
2023-11-13 15:00:00,394.48,394.51,394.29,394.45,11228.0,391.0548,391.0846,390.8665,391.0251,11228.0
2023-11-13 15:05:00,394.42,394.79,394.29,394.73,5816.0,390.9953,391.3621,390.8665,391.3026,5816.0
2023-11-13 15:10:00,394.72,394.91,394.65,394.88,13940.0,391.2927,391.4811,391.2233,391.4513,13940.0
2023-11-13 15:15:00,394.81,394.96,394.64,394.78,11610.0,391.3819,391.5306,391.2134,391.3522,11610.0
2023-11-13 15:20:00,394.74,394.86,394.63,394.8,8825.0,391.3126,391.4315,391.2035,391.372,8825.0
2023-11-13 15:25:00,394.81,394.81,394.57,394.57,8655.0,391.3819,391.3819,391.144,391.144,8655.0
2023-11-13 15:30:00,394.56,394.58,394.14,394.17,12383.0,391.1341,391.1539,390.7178,390.7475,12383.0
2023-11-13 15:35:00,394.23,394.27,394.14,394.17,10627.0,390.807,390.8466,390.7178,390.7475,10627.0
2023-11-13 15:40:00,394.22,394.27,393.96,394.08,16276.0,390.7971,390.8466,390.5393,390.6583,16276.0
2023-11-13 15:45:00,394.09,394.22,393.93,394.15,21232.0,390.6682,390.7971,390.5096,390.7277,21232.0
2023-11-13 15:50:00,394.17,394.26,393.9,394.26,23492.0,390.7475,390.8367,390.4798,390.8367,23492.0
2023-11-13 15:55:00,394.23,394.48,394.12,394.35,66452.0,390.807,391.0548,390.6979,390.9259,66452.0
2023-11-14 09:30:00,397.18,399.46,397.11,398.72,45497.0,393.7314,395.9916,393.662,395.258,45497.0
2023-11-14 09:35:00,398.69,398.85,397.95,398.38,9602.0,395.2283,395.3869,394.4947,394.9209,9602.0
2023-11-14 09:40:00,398.35,398.35,397.67,398.34,10648.0,394.8912,394.8912,394.2171,394.8813,10648.0
2023-11-14 09:45:00,398.48,399.18,398.47,398.86,16104.0,395.0201,395.714,395.0102,395.3968,16104.0
2023-11-14 09:50:00,398.86,399.59,398.74,399.36,20581.0,395.3968,396.1204,395.2778,395.8924,20581.0
2023-11-14 09:55:00,399.47,399.47,398.85,399.11,14865.0,396.0015,396.0015,395.3869,395.6446,14865.0
2023-11-14 10:00:00,399.11,400.01,398.97,399.89,27580.0,395.6446,396.5368,395.5058,396.4178,27580.0
2023-11-14 10:05:00,399.91,399.91,398.9,399.12,11208.0,396.4377,396.4377,395.4364,395.6545,11208.0
2023-11-14 10:10:00,399.21,399.71,399.17,399.58,11590.0,395.7437,396.2394,395.7041,396.1105,11590.0
2023-11-14 10:15:00,399.67,400.1,399.39,399.91,24764.0,396.1997,396.626,395.9222,396.4377,24764.0
2023-11-14 10:20:00,399.92,400.4,399.74,400.25,25249.0,396.4476,396.9234,396.2691,396.7747,25249.0
2023-11-14 10:25:00,400.32,400.9,400.28,400.85,17716.0,396.8441,397.4191,396.8045,397.3695,17716.0
2023-11-14 10:30:00,400.86,401.68,400.81,401.44,12419.0,397.3794,398.1923,397.3299,397.9544,12419.0
2023-11-14 10:35:00,401.36,401.39,400.7,400.71,10815.0,397.8751,397.9048,397.2208,397.2307,10815.0
2023-11-14 10:40:00,400.8,401.05,400.68,400.98,10237.0,397.3199,397.5678,397.201,397.4984,10237.0
2023-11-14 10:45:00,400.98,401.03,400.52,400.58,12701.0,397.4984,397.5479,397.0424,397.1018,12701.0
2023-11-14 10:50:00,400.54,400.56,399.77,400.04,11521.0,397.0622,397.082,396.2989,396.5665,11521.0
2023-11-14 10:55:00,400.18,400.18,399.81,400.0,8967.0,396.7053,396.7053,396.3385,396.5269,8967.0
2023-11-14 11:00:00,400.0,400.01,399.58,399.88,6315.0,396.5269,396.5368,396.1105,396.4079,6315.0
2023-11-14 11:05:00,399.88,399.97,399.68,399.86,13642.0,396.4079,396.4971,396.2097,396.3881,13642.0
2023-11-14 11:10:00,399.79,400.43,399.73,400.4,10580.0,396.3187,396.9531,396.2592,396.9234,10580.0
2023-11-14 11:15:00,400.42,400.52,400.17,400.17,12566.0,396.9432,397.0424,396.6954,396.6954,12566.0
2023-11-14 11:20:00,400.12,400.66,400.12,400.56,5695.0,396.6458,397.1812,396.6458,397.082,5695.0
2023-11-14 11:25:00,400.59,401.12,400.59,401.03,19802.0,397.1118,397.6372,397.1118,397.5479,19802.0
2023-11-14 11:30:00,401.08,401.29,400.97,400.99,12656.0,397.5975,397.8057,397.4885,397.5083,12656.0
2023-11-14 11:35:00,400.93,401.15,400.8,401.01,12072.0,397.4488,397.6669,397.3199,397.5281,12072.0
2023-11-14 11:40:00,400.98,401.07,400.77,401.0,8266.0,397.4984,397.5876,397.2902,397.5182,8266.0
2023-11-14 11:45:00,400.88,400.98,400.1,400.16,9083.0,397.3992,397.4984,396.626,396.6855,9083.0
2023-11-14 11:50:00,400.0,400.01,399.75,399.79,4498.0,396.5269,396.5368,396.2791,396.3187,4498.0
2023-11-14 11:55:00,399.78,399.78,399.24,399.3,10314.0,396.3088,396.3088,395.7735,395.833,10314.0
2023-11-14 12:00:00,399.35,399.47,399.11,399.29,27177.0,395.8825,396.0015,395.6446,395.823,27177.0
2023-11-14 12:05:00,399.3,399.3,398.71,398.71,15439.0,395.833,395.833,395.2481,395.2481,15439.0
2023-11-14 12:10:00,398.72,399.01,398.5,398.94,10990.0,395.258,395.5455,395.0399,395.4761,10990.0
2023-11-14 12:15:00,398.84,398.84,398.43,398.46,16900.0,395.377,395.377,394.9705,395.0003,16900.0
2023-11-14 12:20:00,398.47,398.47,398.01,398.01,6265.0,395.0102,395.0102,394.5542,394.5542,6265.0
2023-11-14 12:25:00,398.12,398.54,398.11,398.53,3320.0,394.6632,395.0796,394.6533,395.0696,3320.0
2023-11-14 12:30:00,398.51,398.51,398.08,398.22,5347.0,395.0498,395.0498,394.6236,394.7623,5347.0
2023-11-14 12:35:00,398.23,398.31,398.01,398.07,11397.0,394.7723,394.8516,394.5542,394.6136,11397.0
2023-11-14 12:40:00,398.1,398.38,397.88,398.24,12735.0,394.6434,394.9209,394.4253,394.7822,12735.0
2023-11-14 12:45:00,398.25,398.62,398.25,398.6,2676.0,394.7921,395.1589,394.7921,395.139,2676.0
2023-11-14 12:50:00,398.56,398.61,398.33,398.38,10158.0,395.0994,395.149,394.8714,394.9209,10158.0
2023-11-14 12:55:00,398.3,398.72,398.3,398.66,3227.0,394.8416,395.258,394.8416,395.1985,3227.0
2023-11-14 13:00:00,398.72,398.93,398.66,398.84,3790.0,395.258,395.4662,395.1985,395.377,3790.0
2023-11-14 13:05:00,398.84,398.91,398.76,398.84,5747.0,395.377,395.4463,395.2976,395.377,5747.0
2023-11-14 13:10:00,398.73,398.79,398.63,398.63,2500.0,395.2679,395.3274,395.1688,395.1688,2500.0
2023-11-14 13:15:00,398.68,398.87,398.63,398.83,2628.0,395.2183,395.4067,395.1688,395.367,2628.0
2023-11-14 13:20:00,398.77,398.93,398.63,398.84,2978.0,395.3076,395.4662,395.1688,395.377,2978.0
2023-11-14 13:25:00,398.87,399.0,398.8,399.0,2575.0,395.4067,395.5356,395.3373,395.5356,2575.0
2023-11-14 13:30:00,399.1,399.53,399.04,399.23,4038.0,395.6347,396.061,395.5752,395.7636,4038.0
2023-11-14 13:35:00,399.18,399.24,399.01,399.19,4119.0,395.714,395.7735,395.5455,395.7239,4119.0
2023-11-14 13:40:00,399.24,399.26,398.82,398.94,3362.0,395.7735,395.7933,395.3571,395.4761,3362.0
2023-11-14 13:45:00,398.89,398.93,398.69,398.83,5180.0,395.4265,395.4662,395.2283,395.367,5180.0
2023-11-14 13:50:00,398.85,398.96,398.8,398.8,2254.0,395.3869,395.4959,395.3373,395.3373,2254.0
2023-11-14 13:55:00,398.79,398.8,398.26,398.26,6981.0,395.3274,395.3373,394.802,394.802,6981.0
2023-11-14 14:00:00,398.25,398.3,397.9,398.22,8332.0,394.7921,394.8416,394.4451,394.7623,8332.0
2023-11-14 14:05:00,398.14,398.15,397.93,398.12,4315.0,394.683,394.6929,394.4749,394.6632,4315.0
2023-11-14 14:10:00,398.06,398.22,397.85,398.07,9224.0,394.6037,394.7623,394.3956,394.6136,9224.0
2023-11-14 14:15:00,398.19,398.19,397.96,398.14,7712.0,394.7326,394.7326,394.5046,394.683,7712.0
2023-11-14 14:20:00,398.12,398.27,398.11,398.19,4312.0,394.6632,394.8119,394.6533,394.7326,4312.0
2023-11-14 14:25:00,398.22,398.63,398.2,398.6,5741.0,394.7623,395.1688,394.7425,395.139,5741.0
2023-11-14 14:30:00,398.59,399.08,398.59,399.08,4354.0,395.1291,395.6149,395.1291,395.6149,4354.0
2023-11-14 14:35:00,399.08,399.4,399.0,399.19,10921.0,395.6149,395.9321,395.5356,395.7239,10921.0
2023-11-14 14:40:00,399.22,399.51,399.2,399.26,8087.0,395.7537,396.0411,395.7338,395.7933,8087.0
2023-11-14 14:45:00,399.38,399.53,399.29,399.53,3468.0,395.9123,396.061,395.823,396.061,3468.0
2023-11-14 14:50:00,399.5,399.65,399.3,399.34,13723.0,396.0312,396.1799,395.833,395.8726,13723.0
2023-11-14 14:55:00,399.39,399.59,399.39,399.5,8096.0,395.9222,396.1204,395.9222,396.0312,8096.0
2023-11-14 15:00:00,399.51,399.51,399.28,399.35,11467.0,396.0411,396.0411,395.8131,395.8825,11467.0
2023-11-14 15:05:00,399.35,399.71,399.31,399.63,7820.0,395.8825,396.2394,395.8429,396.1601,7820.0
2023-11-14 15:10:00,399.59,399.9,399.58,399.78,11829.0,396.1204,396.4278,396.1105,396.3088,11829.0
2023-11-14 15:15:00,399.72,399.92,399.65,399.91,8905.0,396.2493,396.4476,396.1799,396.4377,8905.0
2023-11-14 15:20:00,399.85,399.85,399.45,399.54,7103.0,396.3782,396.3782,395.9817,396.0709,7103.0
2023-11-14 15:25:00,399.56,399.56,398.98,399.03,18461.0,396.0907,396.0907,395.5157,395.5653,18461.0
2023-11-14 15:30:00,399.13,399.15,398.74,398.8,16707.0,395.6644,395.6843,395.2778,395.3373,16707.0
2023-11-14 15:35:00,398.78,398.85,398.29,398.51,12475.0,395.3175,395.3869,394.8317,395.0498,12475.0
2023-11-14 15:40:00,398.57,398.59,398.31,398.4,6077.0,395.1093,395.1291,394.8516,394.9408,6077.0
2023-11-14 15:45:00,398.36,398.43,397.76,397.77,20698.0,394.9011,394.9705,394.3063,394.3162,20698.0
2023-11-14 15:50:00,397.59,397.67,396.84,397.01,51923.0,394.1378,394.2171,393.3943,393.5628,51923.0
2023-11-14 15:55:00,397.05,397.73,396.75,397.66,107923.0,393.6025,394.2766,393.3051,394.2072,107923.0
2023-11-15 09:30:00,397.47,397.68,396.45,396.53,58178.0,394.0189,394.227,393.0077,393.087,58178.0
2023-11-15 09:35:00,396.53,396.96,394.76,396.69,55550.0,393.087,393.5133,391.3324,393.2456,55550.0
2023-11-15 09:40:00,395.68,396.77,395.13,396.5,10033.0,392.2444,393.3249,391.6992,393.0573,10033.0
2023-11-15 09:45:00,396.68,397.48,396.24,397.19,25054.0,393.2357,394.0288,392.7995,393.7413,25054.0
2023-11-15 09:50:00,397.15,397.71,397.05,397.63,6816.0,393.7016,394.2568,393.6025,394.1775,6816.0
2023-11-15 09:55:00,397.75,398.26,397.67,397.69,15547.0,394.2964,394.802,394.2171,394.2369,15547.0
2023-11-15 10:00:00,397.8,397.81,397.0,397.57,12502.0,394.346,394.3559,393.5529,394.118,12502.0
2023-11-15 10:05:00,397.25,397.61,396.84,397.56,11902.0,393.8008,394.1576,393.3943,394.1081,11902.0
2023-11-15 10:10:00,397.56,397.78,397.33,397.5,10603.0,394.1081,394.3262,393.8801,394.0486,10603.0
2023-11-15 10:15:00,397.39,397.65,397.27,397.65,4406.0,393.9395,394.1973,393.8206,394.1973,4406.0
2023-11-15 10:20:00,397.63,397.74,397.46,397.74,6317.0,394.1775,394.2865,394.0089,394.2865,6317.0
2023-11-15 10:25:00,397.72,397.9,397.55,397.55,7413.0,394.2667,394.4451,394.0982,394.0982,7413.0
2023-11-15 10:30:00,397.48,398.13,397.35,398.13,9171.0,394.0288,394.6731,393.8999,394.6731,9171.0
2023-11-15 10:35:00,398.2,398.22,397.7,397.78,6588.0,394.7425,394.7623,394.2469,394.3262,6588.0
2023-11-15 10:40:00,397.82,397.85,397.14,397.28,7015.0,394.3658,394.3956,393.6917,393.8305,7015.0
2023-11-15 10:45:00,397.2,397.72,397.2,397.72,4930.0,393.7512,394.2667,393.7512,394.2667,4930.0
2023-11-15 10:50:00,397.65,398.04,397.55,397.98,15508.0,394.1973,394.5839,394.0982,394.5244,15508.0
2023-11-15 10:55:00,397.94,398.01,397.65,398.0,14910.0,394.4848,394.5542,394.1973,394.5442,14910.0
2023-11-15 11:00:00,398.22,398.46,398.2,398.21,7499.0,394.7623,395.0003,394.7425,394.7524,7499.0
2023-11-15 11:05:00,398.11,398.13,397.71,397.99,7061.0,394.6533,394.6731,394.2568,394.5343,7061.0
2023-11-15 11:10:00,398.05,398.14,397.76,397.87,13267.0,394.5938,394.683,394.3063,394.4154,13267.0
2023-11-15 11:15:00,397.92,398.85,397.85,398.85,13630.0,394.4649,395.3869,394.3956,395.3869,13630.0
2023-11-15 11:20:00,398.82,399.12,398.59,398.85,9831.0,395.3571,395.6545,395.1291,395.3869,9831.0
2023-11-15 11:25:00,398.79,398.92,398.6,398.81,6859.0,395.3274,395.4563,395.139,395.3472,6859.0
2023-11-15 11:30:00,398.75,398.76,398.28,398.47,6361.0,395.2877,395.2976,394.8218,395.0102,6361.0
2023-11-15 11:35:00,398.32,398.32,397.79,398.02,3645.0,394.8615,394.8615,394.3361,394.5641,3645.0
2023-11-15 11:40:00,397.91,398.03,396.85,397.04,13615.0,394.455,394.574,393.4042,393.5926,13615.0
2023-11-15 11:45:00,397.11,397.37,397.02,397.17,10281.0,393.662,393.9197,393.5728,393.7215,10281.0
2023-11-15 11:50:00,397.21,397.69,396.75,397.33,29974.0,393.7611,394.2369,393.3051,393.8801,29974.0
2023-11-15 11:55:00,397.33,397.61,396.89,397.39,8870.0,393.8801,394.1576,393.4439,393.9395,8870.0
2023-11-15 12:00:00,397.48,397.58,397.3,397.56,16467.0,394.0288,394.1279,393.8503,394.1081,16467.0
2023-11-15 12:05:00,397.42,398.25,397.41,398.13,16104.0,393.9693,394.7921,393.9594,394.6731,16104.0
2023-11-15 12:10:00,398.22,398.25,397.84,398.09,4546.0,394.7623,394.7921,394.3856,394.6335,4546.0
2023-11-15 12:15:00,398.0,398.17,397.86,398.17,14105.0,394.5442,394.7128,394.4055,394.7128,14105.0
2023-11-15 12:20:00,398.12,398.96,398.12,398.73,6077.0,394.6632,395.4959,394.6632,395.2679,6077.0
2023-11-15 12:25:00,398.76,398.9,398.46,398.57,5980.0,395.2976,395.4364,395.0003,395.1093,5980.0
2023-11-15 12:30:00,398.51,398.95,398.51,398.95,4302.0,395.0498,395.486,395.0498,395.486,4302.0
2023-11-15 12:35:00,398.9,398.93,398.62,398.78,7588.0,395.4364,395.4662,395.1589,395.3175,7588.0
2023-11-15 12:40:00,398.67,398.82,398.58,398.74,5156.0,395.2084,395.3571,395.1192,395.2778,5156.0
2023-11-15 12:45:00,398.7,398.77,398.51,398.6,2737.0,395.2382,395.3076,395.0498,395.139,2737.0
2023-11-15 12:50:00,398.65,398.69,398.49,398.67,4116.0,395.1886,395.2283,395.03,395.2084,4116.0
2023-11-15 12:55:00,398.68,398.73,398.43,398.46,3888.0,395.2183,395.2679,394.9705,395.0003,3888.0
2023-11-15 13:00:00,398.41,398.41,397.8,397.99,10712.0,394.9507,394.9507,394.346,394.5343,10712.0
2023-11-15 13:05:00,398.06,398.08,397.72,397.92,4407.0,394.6037,394.6236,394.2667,394.4649,4407.0
2023-11-15 13:10:00,398.03,398.15,397.72,397.86,4131.0,394.574,394.6929,394.2667,394.4055,4131.0
2023-11-15 13:15:00,397.8,398.19,397.78,398.18,5511.0,394.346,394.7326,394.3262,394.7227,5511.0
2023-11-15 13:20:00,398.24,398.36,398.1,398.28,5984.0,394.7822,394.9011,394.6434,394.8218,5984.0
2023-11-15 13:25:00,398.25,398.31,398.07,398.19,6063.0,394.7921,394.8516,394.6136,394.7326,6063.0
2023-11-15 13:30:00,398.06,398.67,398.06,398.67,4503.0,394.6037,395.2084,394.6037,395.2084,4503.0
2023-11-15 13:35:00,398.62,398.62,398.36,398.38,3758.0,395.1589,395.1589,394.9011,394.9209,3758.0
2023-11-15 13:40:00,398.46,398.67,398.44,398.59,4702.0,395.0003,395.2084,394.9804,395.1291,4702.0
2023-11-15 13:45:00,398.7,398.75,398.51,398.67,2997.0,395.2382,395.2877,395.0498,395.2084,2997.0
2023-11-15 13:50:00,398.78,398.86,398.64,398.65,4585.0,395.3175,395.3968,395.1787,395.1886,4585.0
2023-11-15 13:55:00,398.62,398.82,398.61,398.67,7789.0,395.1589,395.3571,395.149,395.2084,7789.0
2023-11-15 14:00:00,398.66,398.87,398.56,398.75,4272.0,395.1985,395.4067,395.0994,395.2877,4272.0
2023-11-15 14:05:00,398.76,399.12,398.76,399.12,3594.0,395.2976,395.6545,395.2976,395.6545,3594.0
2023-11-15 14:10:00,399.06,399.22,398.8,398.86,9430.0,395.595,395.7537,395.3373,395.3968,9430.0
2023-11-15 14:15:00,398.79,398.83,398.5,398.57,5980.0,395.3274,395.367,395.0399,395.1093,5980.0
2023-11-15 14:20:00,398.53,398.9,398.47,398.84,7358.0,395.0696,395.4364,395.0102,395.377,7358.0
2023-11-15 14:25:00,398.85,399.16,398.84,399.08,7043.0,395.3869,395.6942,395.377,395.6149,7043.0
2023-11-15 14:30:00,399.01,399.28,399.01,399.27,4792.0,395.5455,395.8131,395.5455,395.8032,4792.0
2023-11-15 14:35:00,399.13,399.27,399.07,399.14,7913.0,395.6644,395.8032,395.605,395.6744,7913.0
2023-11-15 14:40:00,399.09,399.21,398.96,398.96,5551.0,395.6248,395.7437,395.4959,395.4959,5551.0
2023-11-15 14:45:00,399.06,399.08,398.74,398.79,5644.0,395.595,395.6149,395.2778,395.3274,5644.0
2023-11-15 14:50:00,398.83,398.9,398.69,398.76,7437.0,395.367,395.4364,395.2283,395.2976,7437.0
2023-11-15 14:55:00,398.8,399.15,398.73,399.13,5412.0,395.3373,395.6843,395.2679,395.6644,5412.0
2023-11-15 15:00:00,399.17,399.17,398.68,398.68,7660.0,395.7041,395.7041,395.2183,395.2183,7660.0
2023-11-15 15:05:00,398.7,398.72,398.28,398.4,7524.0,395.2382,395.258,394.8218,394.9408,7524.0
2023-11-15 15:10:00,398.4,398.68,398.36,398.61,9836.0,394.9408,395.2183,394.9011,395.149,9836.0
2023-11-15 15:15:00,398.66,398.85,398.54,398.71,7820.0,395.1985,395.3869,395.0796,395.2481,7820.0
2023-11-15 15:20:00,398.72,398.85,398.44,398.44,5473.0,395.258,395.3869,394.9804,394.9804,5473.0
2023-11-15 15:25:00,398.43,398.6,398.37,398.52,11055.0,394.9705,395.139,394.911,395.0597,11055.0
2023-11-15 15:30:00,398.46,398.52,398.2,398.21,14872.0,395.0003,395.0597,394.7425,394.7524,14872.0
2023-11-15 15:35:00,398.19,398.2,397.58,397.7,39411.0,394.7326,394.7425,394.1279,394.2469,39411.0
2023-11-15 15:40:00,397.82,397.95,397.45,397.53,23186.0,394.3658,394.4947,393.999,394.0783,23186.0
2023-11-15 15:45:00,397.5,397.5,396.9,396.9,24137.0,394.0486,394.0486,393.4538,393.4538,24137.0
2023-11-15 15:50:00,396.84,397.14,396.72,397.0,37506.0,393.3943,393.6917,393.2754,393.5529,37506.0
2023-11-15 15:55:00,396.99,397.38,396.66,396.83,175000.0,393.543,393.9296,393.2159,393.3844,175000.0
2023-11-16 09:30:00,398.01,398.01,396.16,396.38,80832.0,394.5542,394.5542,392.7202,392.9383,80832.0
2023-11-16 09:35:00,396.42,397.3,396.27,396.9,102382.0,392.978,393.8503,392.8293,393.4538,102382.0
2023-11-16 09:40:00,396.85,398.06,396.48,397.6,66897.0,393.4042,394.6037,393.0374,394.1477,66897.0
2023-11-16 09:45:00,397.58,399.95,397.49,399.35,50488.0,394.1279,396.4773,394.0387,395.8825,50488.0
2023-11-16 09:50:00,399.34,399.5,398.79,399.24,27890.0,395.8726,396.0312,395.3274,395.7735,27890.0
2023-11-16 09:55:00,399.23,399.43,399.01,399.25,93231.0,395.7636,395.9618,395.5455,395.7834,93231.0
2023-11-16 10:00:00,399.32,399.32,398.79,398.93,11762.0,395.8528,395.8528,395.3274,395.4662,11762.0
2023-11-16 10:05:00,398.92,398.92,397.75,398.0,21368.0,395.4563,395.4563,394.2964,394.5442,21368.0
2023-11-16 10:10:00,398.08,398.16,397.63,397.68,15403.0,394.6236,394.7029,394.1775,394.227,15403.0
2023-11-16 10:15:00,397.68,397.71,396.69,396.93,37484.0,394.227,394.2568,393.2456,393.4835,37484.0
2023-11-16 10:20:00,396.84,397.34,396.78,397.24,19730.0,393.3943,393.89,393.3348,393.7908,19730.0
2023-11-16 10:25:00,397.1,397.25,396.67,397.01,19829.0,393.6521,393.8008,393.2258,393.5628,19829.0
2023-11-16 10:30:00,396.97,397.11,396.7,396.74,24792.0,393.5232,393.662,393.2555,393.2952,24792.0
2023-11-16 10:35:00,396.7,396.7,396.19,396.36,25129.0,393.2555,393.2555,392.75,392.9185,25129.0
2023-11-16 10:40:00,396.33,396.34,395.77,395.78,22830.0,392.8887,392.8987,392.3336,392.3435,22830.0
2023-11-16 10:45:00,395.8,397.29,395.79,397.28,22039.0,392.3634,393.8404,392.3534,393.8305,22039.0
2023-11-16 10:50:00,397.3,397.3,396.55,396.82,14322.0,393.8503,393.8503,393.1068,393.3745,14322.0
2023-11-16 10:55:00,396.82,397.11,396.73,397.04,24610.0,393.3745,393.662,393.2853,393.5926,24610.0
2023-11-16 11:00:00,396.95,397.24,396.89,397.19,8547.0,393.5034,393.7908,393.4439,393.7413,8547.0
2023-11-16 11:05:00,396.99,397.13,396.25,396.26,13167.0,393.543,393.6818,392.8094,392.8194,13167.0
2023-11-16 11:10:00,396.39,396.5,395.83,396.25,18004.0,392.9482,393.0573,392.3931,392.8094,18004.0
2023-11-16 11:15:00,396.36,396.36,395.54,395.86,10305.0,392.9185,392.9185,392.1056,392.4228,10305.0
2023-11-16 11:20:00,396.01,396.18,395.91,396.18,9617.0,392.5715,392.7401,392.4724,392.7401,9617.0
2023-11-16 11:25:00,396.2,396.21,395.92,395.92,9333.0,392.7599,392.7698,392.4823,392.4823,9333.0
2023-11-16 11:30:00,395.92,396.14,395.66,396.14,15925.0,392.4823,392.7004,392.2246,392.7004,15925.0
2023-11-16 11:35:00,395.98,396.15,395.72,395.92,16231.0,392.5418,392.7103,392.284,392.4823,16231.0
2023-11-16 11:40:00,396.0,396.13,395.86,395.93,18518.0,392.5616,392.6905,392.4228,392.4922,18518.0
2023-11-16 11:45:00,395.96,396.51,395.95,396.26,12983.0,392.522,393.0672,392.512,392.8194,12983.0
2023-11-16 11:50:00,396.27,396.46,396.17,396.34,12494.0,392.8293,393.0176,392.7301,392.8987,12494.0
2023-11-16 11:55:00,396.38,396.53,396.14,396.14,9372.0,392.9383,393.087,392.7004,392.7004,9372.0
2023-11-16 12:00:00,396.14,396.75,395.93,396.71,19109.0,392.7004,393.3051,392.4922,393.2654,19109.0
2023-11-16 12:05:00,396.69,396.9,396.58,396.79,10096.0,393.2456,393.4538,393.1366,393.3448,10096.0
2023-11-16 12:10:00,396.86,396.86,396.36,396.54,9098.0,393.4141,393.4141,392.9185,393.0969,9098.0
2023-11-16 12:15:00,396.57,396.87,396.49,396.71,6397.0,393.1267,393.4241,393.0474,393.2654,6397.0
2023-11-16 12:20:00,396.75,397.21,396.67,397.13,6322.0,393.3051,393.7611,393.2258,393.6818,6322.0
2023-11-16 12:25:00,397.11,397.52,397.1,397.44,4432.0,393.662,394.0684,393.6521,393.9891,4432.0
2023-11-16 12:30:00,397.34,397.44,397.13,397.25,5054.0,393.89,393.9891,393.6818,393.8008,5054.0
2023-11-16 12:35:00,397.17,397.17,396.68,396.94,6219.0,393.7215,393.7215,393.2357,393.4935,6219.0
2023-11-16 12:40:00,396.95,397.21,396.86,396.9,14535.0,393.5034,393.7611,393.4141,393.4538,14535.0
2023-11-16 12:45:00,396.91,397.17,396.86,397.17,9521.0,393.4637,393.7215,393.4141,393.7215,9521.0
2023-11-16 12:50:00,397.18,397.27,396.9,396.9,7878.0,393.7314,393.8206,393.4538,393.4538,7878.0
2023-11-16 12:55:00,396.92,397.1,396.89,397.0,9575.0,393.4736,393.6521,393.4439,393.5529,9575.0
2023-11-16 13:00:00,397.0,397.01,396.77,396.8,7631.0,393.5529,393.5628,393.3249,393.3547,7631.0
2023-11-16 13:05:00,396.72,396.85,396.64,396.71,4362.0,393.2754,393.4042,393.1961,393.2654,4362.0
2023-11-16 13:10:00,396.86,396.86,396.63,396.71,5213.0,393.4141,393.4141,393.1861,393.2654,5213.0
2023-11-16 13:15:00,396.68,396.83,396.33,396.33,10571.0,393.2357,393.3844,392.8887,392.8887,10571.0
2023-11-16 13:20:00,396.36,396.45,396.03,396.37,11005.0,392.9185,393.0077,392.5914,392.9284,11005.0
2023-11-16 13:25:00,396.49,397.0,396.48,396.93,10300.0,393.0474,393.5529,393.0374,393.4835,10300.0
2023-11-16 13:30:00,396.92,396.93,396.33,396.34,9404.0,393.4736,393.4835,392.8887,392.8987,9404.0
2023-11-16 13:35:00,396.35,396.83,396.29,396.71,16446.0,392.9086,393.3844,392.8491,393.2654,16446.0
2023-11-16 13:40:00,396.63,397.06,396.61,396.77,7904.0,393.1861,393.6124,393.1663,393.3249,7904.0
2023-11-16 13:45:00,396.85,396.85,396.05,396.28,14734.0,393.4042,393.4042,392.6112,392.8392,14734.0
2023-11-16 13:50:00,396.25,396.56,396.25,396.32,8355.0,392.8094,393.1168,392.8094,392.8788,8355.0
2023-11-16 13:55:00,396.24,396.44,396.13,396.38,13466.0,392.7995,392.9978,392.6905,392.9383,13466.0
2023-11-16 14:00:00,396.38,396.38,395.87,396.13,14038.0,392.9383,392.9383,392.4327,392.6905,14038.0
2023-11-16 14:05:00,396.14,396.19,395.68,395.85,11748.0,392.7004,392.75,392.2444,392.4129,11748.0
2023-11-16 14:10:00,395.85,395.9,395.7,395.83,12908.0,392.4129,392.4625,392.2642,392.3931,12908.0
2023-11-16 14:15:00,395.86,396.13,395.82,396.13,13910.0,392.4228,392.6905,392.3832,392.6905,13910.0
2023-11-16 14:20:00,396.12,396.12,395.88,395.95,8352.0,392.6806,392.6806,392.4427,392.512,8352.0
2023-11-16 14:25:00,395.96,395.96,395.76,395.85,11006.0,392.522,392.522,392.3237,392.4129,11006.0
2023-11-16 14:30:00,395.84,396.2,395.83,396.09,7314.0,392.403,392.7599,392.3931,392.6508,7314.0
2023-11-16 14:35:00,396.02,396.4,395.99,396.2,10389.0,392.5814,392.9581,392.5517,392.7599,10389.0
2023-11-16 14:40:00,396.23,396.79,396.22,396.79,4757.0,392.7896,393.3448,392.7797,393.3448,4757.0
2023-11-16 14:45:00,396.79,396.93,396.66,396.74,9715.0,393.3448,393.4835,393.2159,393.2952,9715.0
2023-11-16 14:50:00,396.8,396.92,396.52,396.52,10746.0,393.3547,393.4736,393.0771,393.0771,10746.0
2023-11-16 14:55:00,396.49,397.08,396.49,396.81,8679.0,393.0474,393.6322,393.0474,393.3646,8679.0
2023-11-16 15:00:00,396.81,396.89,396.55,396.55,10506.0,393.3646,393.4439,393.1068,393.1068,10506.0
2023-11-16 15:05:00,396.55,396.78,396.53,396.67,12438.0,393.1068,393.3348,393.087,393.2258,12438.0
2023-11-16 15:10:00,396.74,396.8,396.48,396.48,13353.0,393.2952,393.3547,393.0374,393.0374,13353.0
2023-11-16 15:15:00,396.52,396.62,396.42,396.47,13734.0,393.0771,393.1762,392.978,393.0275,13734.0
2023-11-16 15:20:00,396.52,396.56,396.16,396.37,15918.0,393.0771,393.1168,392.7202,392.9284,15918.0
2023-11-16 15:25:00,396.39,396.47,396.23,396.42,13029.0,392.9482,393.0275,392.7896,392.978,13029.0
2023-11-16 15:30:00,396.43,396.85,396.43,396.85,18108.0,392.9879,393.4042,392.9879,393.4042,18108.0
2023-11-16 15:35:00,396.81,397.16,396.64,397.08,16482.0,393.3646,393.7115,393.1961,393.6322,16482.0
2023-11-16 15:40:00,397.06,397.15,396.9,397.06,20767.0,393.6124,393.7016,393.4538,393.6124,20767.0
2023-11-16 15:45:00,397.08,397.37,396.91,397.3,31635.0,393.6322,393.9197,393.4637,393.8503,31635.0
2023-11-16 15:50:00,397.23,397.46,397.06,397.15,65700.0,393.7809,394.0089,393.6124,393.7016,65700.0
2023-11-16 15:55:00,397.13,397.26,396.95,397.05,146050.0,393.6818,393.8107,393.5034,393.6025,146050.0
2023-11-17 09:30:00,399.97,399.97,397.91,398.65,162189.0,396.4971,396.4971,394.455,395.1886,162189.0
2023-11-17 09:35:00,398.45,399.01,398.38,398.8,11260.0,394.9903,395.5455,394.9209,395.3373,11260.0
2023-11-17 09:40:00,398.83,398.83,398.18,398.47,8402.0,395.367,395.367,394.7227,395.0102,8402.0
2023-11-17 09:45:00,398.5,399.35,398.49,399.35,9777.0,395.0399,395.8825,395.03,395.8825,9777.0
2023-11-17 09:50:00,399.27,399.49,399.1,399.39,9251.0,395.8032,396.0213,395.6347,395.9222,9251.0
2023-11-17 09:55:00,399.39,399.39,398.75,398.96,13987.0,395.9222,395.9222,395.2877,395.4959,13987.0
2023-11-17 10:00:00,399.05,399.3,398.73,399.24,10735.0,395.5851,395.833,395.2679,395.7735,10735.0
2023-11-17 10:05:00,399.15,399.24,398.97,399.14,10175.0,395.6843,395.7735,395.5058,395.6744,10175.0
2023-11-17 10:10:00,399.16,399.48,399.11,399.48,12249.0,395.6942,396.0114,395.6446,396.0114,12249.0
2023-11-17 10:15:00,399.4,399.96,399.38,399.56,11372.0,395.9321,396.4872,395.9123,396.0907,11372.0
2023-11-17 10:20:00,399.55,399.83,399.42,399.65,9997.0,396.0808,396.3584,395.9519,396.1799,9997.0
2023-11-17 10:25:00,399.68,399.73,399.43,399.63,13303.0,396.2097,396.2592,395.9618,396.1601,13303.0
2023-11-17 10:30:00,399.66,399.86,399.5,399.6,9221.0,396.1898,396.3881,396.0312,396.1304,9221.0
2023-11-17 10:35:00,399.44,399.66,399.3,399.54,6423.0,395.9717,396.1898,395.833,396.0709,6423.0
2023-11-17 10:40:00,399.55,399.9,399.3,399.9,14960.0,396.0808,396.4278,395.833,396.4278,14960.0
2023-11-17 10:45:00,399.89,400.16,399.79,400.04,29586.0,396.4178,396.6855,396.3187,396.5665,29586.0
2023-11-17 10:50:00,400.03,400.03,399.74,399.88,7007.0,396.5566,396.5566,396.2691,396.4079,7007.0
2023-11-17 10:55:00,399.93,399.98,399.6,399.78,6765.0,396.4575,396.5071,396.1304,396.3088,6765.0
2023-11-17 11:00:00,399.76,399.77,399.12,399.13,8523.0,396.289,396.2989,395.6545,395.6644,8523.0
2023-11-17 11:05:00,399.19,399.37,398.78,399.37,8714.0,395.7239,395.9024,395.3175,395.9024,8714.0
2023-11-17 11:10:00,399.4,399.56,399.29,399.29,4900.0,395.9321,396.0907,395.823,395.823,4900.0
2023-11-17 11:15:00,399.29,399.45,399.11,399.42,4385.0,395.823,395.9817,395.6446,395.9519,4385.0
2023-11-17 11:20:00,399.45,399.53,399.36,399.48,5354.0,395.9817,396.061,395.8924,396.0114,5354.0
2023-11-17 11:25:00,399.36,399.36,399.0,399.13,6135.0,395.8924,395.8924,395.5356,395.6644,6135.0
2023-11-17 11:30:00,399.06,399.15,398.99,399.1,5805.0,395.595,395.6843,395.5257,395.6347,5805.0
2023-11-17 11:35:00,399.16,399.36,399.01,399.31,8654.0,395.6942,395.8924,395.5455,395.8429,8654.0
2023-11-17 11:40:00,399.28,399.98,399.25,399.86,6873.0,395.8131,396.5071,395.7834,396.3881,6873.0
2023-11-17 11:45:00,399.88,400.09,399.76,400.0,11471.0,396.4079,396.6161,396.289,396.5269,11471.0
2023-11-17 11:50:00,400.02,400.36,399.79,400.21,7509.0,396.5467,396.8838,396.3187,396.7351,7509.0
2023-11-17 11:55:00,400.15,400.24,399.95,400.23,5542.0,396.6756,396.7648,396.4773,396.7549,5542.0
2023-11-17 12:00:00,400.18,400.44,400.09,400.39,11920.0,396.7053,396.9631,396.6161,396.9135,11920.0
2023-11-17 12:05:00,400.35,400.46,400.33,400.46,7821.0,396.8738,396.9829,396.854,396.9829,7821.0
2023-11-17 12:10:00,400.45,400.53,400.22,400.49,10188.0,396.973,397.0523,396.745,397.0126,10188.0
2023-11-17 12:15:00,400.43,400.5,400.1,400.15,10148.0,396.9531,397.0225,396.626,396.6756,10148.0
2023-11-17 12:20:00,400.17,400.28,400.11,400.22,5263.0,396.6954,396.8045,396.6359,396.745,5263.0
2023-11-17 12:25:00,400.16,400.16,399.88,399.98,4461.0,396.6855,396.6855,396.4079,396.5071,4461.0
2023-11-17 12:30:00,400.0,400.24,399.91,400.22,6955.0,396.5269,396.7648,396.4377,396.745,6955.0
2023-11-17 12:35:00,400.25,400.28,399.99,399.99,6591.0,396.7747,396.8045,396.517,396.517,6591.0
2023-11-17 12:40:00,400.09,400.12,399.94,399.96,5865.0,396.6161,396.6458,396.4674,396.4872,5865.0
2023-11-17 12:45:00,400.03,400.04,399.78,399.86,2520.0,396.5566,396.5665,396.3088,396.3881,2520.0
2023-11-17 12:50:00,399.88,400.05,399.88,400.05,2821.0,396.4079,396.5764,396.4079,396.5764,2821.0
2023-11-17 12:55:00,400.0,400.0,399.81,399.89,3171.0,396.5269,396.5269,396.3385,396.4178,3171.0
2023-11-17 13:00:00,399.97,399.97,399.75,399.75,4034.0,396.4971,396.4971,396.2791,396.2791,4034.0
2023-11-17 13:05:00,399.81,400.25,399.75,400.21,5920.0,396.3385,396.7747,396.2791,396.7351,5920.0
2023-11-17 13:10:00,400.18,400.38,400.11,400.34,3022.0,396.7053,396.9036,396.6359,396.8639,3022.0
2023-11-17 13:15:00,400.4,400.4,400.09,400.09,6057.0,396.9234,396.9234,396.6161,396.6161,6057.0
2023-11-17 13:20:00,400.19,400.29,400.13,400.21,4306.0,396.7152,396.8144,396.6558,396.7351,4306.0
2023-11-17 13:25:00,400.27,400.27,400.05,400.06,5753.0,396.7945,396.7945,396.5764,396.5864,5753.0
2023-11-17 13:30:00,400.1,400.26,400.1,400.15,3301.0,396.626,396.7846,396.626,396.6756,3301.0
2023-11-17 13:35:00,400.17,400.25,400.13,400.24,5105.0,396.6954,396.7747,396.6558,396.7648,5105.0
2023-11-17 13:40:00,400.22,400.39,400.17,400.21,4166.0,396.745,396.9135,396.6954,396.7351,4166.0
2023-11-17 13:45:00,400.2,400.44,400.1,400.4,5006.0,396.7251,396.9631,396.626,396.9234,5006.0
2023-11-17 13:50:00,400.45,400.49,400.3,400.48,6248.0,396.973,397.0126,396.8243,397.0027,6248.0
2023-11-17 13:55:00,400.56,400.65,400.52,400.55,6686.0,397.082,397.1712,397.0424,397.0721,6686.0
2023-11-17 14:00:00,400.61,400.78,400.56,400.59,7335.0,397.1316,397.3001,397.082,397.1118,7335.0
2023-11-17 14:05:00,400.61,401.02,400.56,400.89,19096.0,397.1316,397.538,397.082,397.4092,19096.0
2023-11-17 14:10:00,400.85,400.91,400.75,400.78,8213.0,397.3695,397.429,397.2704,397.3001,8213.0
2023-11-17 14:15:00,400.77,400.83,400.72,400.77,2543.0,397.2902,397.3497,397.2406,397.2902,2543.0
2023-11-17 14:20:00,400.77,400.77,400.54,400.62,10712.0,397.2902,397.2902,397.0622,397.1415,10712.0
2023-11-17 14:25:00,400.59,400.66,400.48,400.51,5292.0,397.1118,397.1812,397.0027,397.0325,5292.0
2023-11-17 14:30:00,400.5,400.57,400.35,400.56,4277.0,397.0225,397.0919,396.8738,397.082,4277.0
2023-11-17 14:35:00,400.58,400.63,400.35,400.44,7697.0,397.1018,397.1514,396.8738,396.9631,7697.0
2023-11-17 14:40:00,400.36,400.44,400.13,400.41,11229.0,396.8838,396.9631,396.6558,396.9333,11229.0
2023-11-17 14:45:00,400.43,400.56,400.41,400.48,3209.0,396.9531,397.082,396.9333,397.0027,3209.0
2023-11-17 14:50:00,400.59,400.84,400.51,400.81,2954.0,397.1118,397.3596,397.0325,397.3299,2954.0
2023-11-17 14:55:00,400.87,400.93,400.7,400.7,8321.0,397.3893,397.4488,397.2208,397.2208,8321.0
2023-11-17 15:00:00,400.7,401.0,400.52,400.76,11182.0,397.2208,397.5182,397.0424,397.2803,11182.0
2023-11-17 15:05:00,400.8,400.9,400.56,400.64,6160.0,397.3199,397.4191,397.082,397.1613,6160.0
2023-11-17 15:10:00,400.52,400.64,400.35,400.61,4996.0,397.0424,397.1613,396.8738,397.1316,4996.0
2023-11-17 15:15:00,400.57,400.71,400.48,400.69,5932.0,397.0919,397.2307,397.0027,397.2109,5932.0
2023-11-17 15:20:00,400.66,400.8,400.59,400.77,7055.0,397.1812,397.3199,397.1118,397.2902,7055.0
2023-11-17 15:25:00,400.75,401.12,400.65,400.87,15194.0,397.2704,397.6372,397.1712,397.3893,15194.0
2023-11-17 15:30:00,400.91,400.92,400.23,400.46,18488.0,397.429,397.4389,396.7549,396.9829,18488.0
2023-11-17 15:35:00,400.47,400.73,400.44,400.55,21329.0,396.9928,397.2505,396.9631,397.0721,21329.0
2023-11-17 15:40:00,400.58,400.59,400.15,400.29,23470.0,397.1018,397.1118,396.6756,396.8144,23470.0
2023-11-17 15:45:00,400.23,400.38,400.0,400.0,31847.0,396.7549,396.9036,396.5269,396.5269,31847.0
2023-11-17 15:50:00,399.92,400.59,399.75,400.51,47290.0,396.4476,397.1118,396.2791,397.0325,47290.0
2023-11-17 15:55:00,400.54,400.79,400.28,400.31,108995.0,397.0622,397.31,396.8045,396.8342,108995.0
2023-11-20 09:30:00,400.72,403.05,400.3,402.85,125922.0,397.2406,399.5504,396.8243,399.3521,125922.0
2023-11-20 09:35:00,402.99,403.75,402.91,403.12,44956.0,399.4909,400.2443,399.4116,399.6198,44956.0
2023-11-20 09:40:00,403.14,403.75,402.52,402.64,17474.0,399.6396,400.2443,399.025,399.144,17474.0
2023-11-20 09:45:00,402.61,403.17,401.88,401.88,19366.0,399.1142,399.6694,398.3906,398.3906,19366.0
2023-11-20 09:50:00,401.9,402.3,401.57,401.57,35912.0,398.4104,398.8069,398.0833,398.0833,35912.0
2023-11-20 09:55:00,401.63,402.05,401.55,401.94,17950.0,398.1427,398.5591,398.0634,398.45,17950.0
2023-11-20 10:00:00,402.03,402.3,401.9,402.05,20980.0,398.5393,398.8069,398.4104,398.5591,20980.0
2023-11-20 10:05:00,402.06,402.1,401.01,401.48,17936.0,398.569,398.6086,397.5281,397.994,17936.0
2023-11-20 10:10:00,401.48,401.97,401.39,401.47,27849.0,397.994,398.4798,397.9048,397.9841,27849.0
2023-11-20 10:15:00,401.36,401.66,401.23,401.39,17257.0,397.8751,398.1725,397.7462,397.9048,17257.0
2023-11-20 10:20:00,401.39,401.65,401.0,401.44,15670.0,397.9048,398.1626,397.5182,397.9544,15670.0
2023-11-20 10:25:00,401.34,401.5,401.1,401.11,8466.0,397.8552,398.0139,397.6173,397.6272,8466.0
2023-11-20 10:30:00,401.07,401.34,400.72,400.73,16173.0,397.5876,397.8552,397.2406,397.2505,16173.0
2023-11-20 10:35:00,400.73,400.79,399.91,400.09,12696.0,397.2505,397.31,396.4377,396.6161,12696.0
2023-11-20 10:40:00,400.1,400.48,399.9,400.06,13502.0,396.626,397.0027,396.4278,396.5864,13502.0
2023-11-20 10:45:00,400.25,400.42,399.82,399.84,17437.0,396.7747,396.9432,396.3484,396.3683,17437.0
2023-11-20 10:50:00,399.9,399.95,399.6,399.6,19852.0,396.4278,396.4773,396.1304,396.1304,19852.0
2023-11-20 10:55:00,399.52,399.76,399.05,399.59,18314.0,396.0511,396.289,395.5851,396.1204,18314.0
2023-11-20 11:00:00,399.71,400.56,399.59,400.33,15488.0,396.2394,397.082,396.1204,396.854,15488.0
2023-11-20 11:05:00,400.26,400.54,400.06,400.11,17780.0,396.7846,397.0622,396.5864,396.6359,17780.0
2023-11-20 11:10:00,400.11,400.11,399.32,399.32,12311.0,396.6359,396.6359,395.8528,395.8528,12311.0
2023-11-20 11:15:00,399.37,399.62,399.23,399.35,15125.0,395.9024,396.1502,395.7636,395.8825,15125.0
2023-11-20 11:20:00,399.27,399.27,398.26,398.5,14090.0,395.8032,395.8032,394.802,395.0399,14090.0
2023-11-20 11:25:00,398.5,399.2,398.42,398.84,22248.0,395.0399,395.7338,394.9606,395.377,22248.0
2023-11-20 11:30:00,398.88,399.53,398.86,399.53,14178.0,395.4166,396.061,395.3968,396.061,14178.0
2023-11-20 11:35:00,399.55,399.65,399.1,399.25,9869.0,396.0808,396.1799,395.6347,395.7834,9869.0
2023-11-20 11:40:00,399.42,399.66,399.31,399.49,9788.0,395.9519,396.1898,395.8429,396.0213,9788.0
2023-11-20 11:45:00,399.47,399.83,399.44,399.68,9924.0,396.0015,396.3584,395.9717,396.2097,9924.0
2023-11-20 11:50:00,399.68,400.05,399.68,400.0,5385.0,396.2097,396.5764,396.2097,396.5269,5385.0
2023-11-20 11:55:00,400.06,400.25,399.93,400.22,11067.0,396.5864,396.7747,396.4575,396.745,11067.0
2023-11-20 12:00:00,400.2,400.43,400.05,400.4,7550.0,396.7251,396.9531,396.5764,396.9234,7550.0
2023-11-20 12:05:00,400.4,400.45,400.09,400.26,13465.0,396.9234,396.973,396.6161,396.7846,13465.0
2023-11-20 12:10:00,400.42,400.66,400.4,400.4,4455.0,396.9432,397.1812,396.9234,396.9234,4455.0
2023-11-20 12:15:00,400.46,400.7,400.35,400.69,14116.0,396.9829,397.2208,396.8738,397.2109,14116.0
2023-11-20 12:20:00,400.64,401.02,400.5,400.83,5675.0,397.1613,397.538,397.0225,397.3497,5675.0
2023-11-20 12:25:00,400.77,400.9,400.63,400.87,6986.0,397.2902,397.4191,397.1514,397.3893,6986.0
2023-11-20 12:30:00,400.87,400.95,400.8,400.9,8182.0,397.3893,397.4686,397.3199,397.4191,8182.0
2023-11-20 12:35:00,400.9,401.39,400.84,401.11,11024.0,397.4191,397.9048,397.3596,397.6272,11024.0
2023-11-20 12:40:00,401.19,401.33,401.14,401.31,5684.0,397.7066,397.8453,397.657,397.8255,5684.0
2023-11-20 12:45:00,401.29,401.44,401.06,401.39,10363.0,397.8057,397.9544,397.5777,397.9048,10363.0
2023-11-20 12:50:00,401.42,401.46,401.13,401.19,5922.0,397.9346,397.9742,397.6471,397.7066,5922.0
2023-11-20 12:55:00,401.21,401.91,401.11,401.89,16998.0,397.7264,398.4203,397.6272,398.4005,16998.0
2023-11-20 13:00:00,401.92,402.23,401.84,402.1,19784.0,398.4302,398.7375,398.3509,398.6086,19784.0
2023-11-20 13:05:00,402.13,403.48,401.98,403.36,31073.0,398.6384,399.9767,398.4897,399.8577,31073.0
2023-11-20 13:10:00,403.36,403.58,403.04,403.34,24467.0,399.8577,400.0758,399.5405,399.8379,24467.0
2023-11-20 13:15:00,403.35,403.35,402.83,402.92,9459.0,399.8478,399.8478,399.3323,399.4215,9459.0
2023-11-20 13:20:00,402.92,403.26,402.86,403.09,17892.0,399.4215,399.7586,399.3621,399.5901,17892.0
2023-11-20 13:25:00,403.1,403.41,403.09,403.37,6481.0,399.6,399.9073,399.5901,399.8676,6481.0
2023-11-20 13:30:00,403.29,403.66,403.05,403.36,15463.0,399.7883,400.1551,399.5504,399.8577,15463.0
2023-11-20 13:35:00,403.4,403.4,403.19,403.28,11984.0,399.8974,399.8974,399.6892,399.7784,11984.0
2023-11-20 13:40:00,403.35,403.75,403.26,403.6,10340.0,399.8478,400.2443,399.7586,400.0956,10340.0
2023-11-20 13:45:00,403.57,403.67,403.35,403.63,9669.0,400.0659,400.165,399.8478,400.1254,9669.0
2023-11-20 13:50:00,403.6,403.63,403.51,403.62,6233.0,400.0956,400.1254,400.0064,400.1155,6233.0
2023-11-20 13:55:00,403.65,403.79,403.44,403.64,8603.0,400.1452,400.284,399.937,400.1353,8603.0
2023-11-20 14:00:00,403.58,403.68,403.43,403.48,7290.0,400.0758,400.1749,399.9271,399.9767,7290.0
2023-11-20 14:05:00,403.41,403.64,403.19,403.5,8858.0,399.9073,400.1353,399.6892,399.9965,8858.0
2023-11-20 14:10:00,403.48,403.58,403.36,403.43,9425.0,399.9767,400.0758,399.8577,399.9271,9425.0
2023-11-20 14:15:00,403.48,403.64,403.4,403.58,7916.0,399.9767,400.1353,399.8974,400.0758,7916.0
2023-11-20 14:20:00,403.6,403.86,403.6,403.85,10684.0,400.0956,400.3534,400.0956,400.3435,10684.0
2023-11-20 14:25:00,403.84,403.9,403.63,403.64,6849.0,400.3335,400.393,400.1254,400.1353,6849.0
2023-11-20 14:30:00,403.68,403.91,403.62,403.87,12976.0,400.1749,400.4029,400.1155,400.3633,12976.0
2023-11-20 14:35:00,403.77,404.37,403.76,404.37,8566.0,400.2641,400.8589,400.2542,400.8589,8566.0
2023-11-20 14:40:00,404.31,404.75,404.22,404.66,6860.0,400.7995,401.2356,400.7102,401.1464,6860.0
2023-11-20 14:45:00,404.69,404.73,404.44,404.61,8231.0,401.1762,401.2158,400.9283,401.0969,8231.0
2023-11-20 14:50:00,404.59,404.72,404.48,404.68,7408.0,401.077,401.2059,400.968,401.1662,7408.0
2023-11-20 14:55:00,404.65,404.91,404.61,404.66,11694.0,401.1365,401.3943,401.0969,401.1464,11694.0
2023-11-20 15:00:00,404.63,404.63,404.47,404.58,7820.0,401.1167,401.1167,400.9581,401.0671,7820.0
2023-11-20 15:05:00,404.6,404.87,404.6,404.85,4996.0,401.0869,401.3546,401.0869,401.3348,4996.0
2023-11-20 15:10:00,404.93,405.17,404.7,404.96,26995.0,401.4141,401.652,401.1861,401.4438,26995.0
2023-11-20 15:15:00,404.86,405.2,404.81,405.12,6180.0,401.3447,401.6817,401.2951,401.6024,6180.0
2023-11-20 15:20:00,405.06,405.12,404.66,404.66,6488.0,401.5429,401.6024,401.1464,401.1464,6488.0
2023-11-20 15:25:00,404.67,405.2,404.67,405.15,9314.0,401.1563,401.6817,401.1563,401.6322,9314.0
2023-11-20 15:30:00,405.12,405.12,404.71,404.86,25779.0,401.6024,401.6024,401.196,401.3447,25779.0
2023-11-20 15:35:00,404.82,405.17,404.63,404.93,21389.0,401.305,401.652,401.1167,401.4141,21389.0
2023-11-20 15:40:00,404.98,405.08,404.77,404.8,27604.0,401.4636,401.5628,401.2555,401.2852,27604.0
2023-11-20 15:45:00,404.79,404.87,404.34,404.34,35645.0,401.2753,401.3546,400.8292,400.8292,35645.0
2023-11-20 15:50:00,404.43,404.55,404.18,404.25,36143.0,400.9184,401.0374,400.6706,400.74,36143.0
2023-11-20 15:55:00,404.22,404.68,403.9,404.45,78026.0,400.7102,401.1662,400.393,400.9382,78026.0
2023-11-21 09:30:00,405.72,407.65,405.69,407.65,61840.0,402.1972,404.1105,402.1675,404.1105,61840.0
2023-11-21 09:35:00,407.71,408.45,406.92,408.18,21518.0,404.1699,404.9035,403.3868,404.6359,21518.0
2023-11-21 09:40:00,408.21,408.93,407.78,408.88,28021.0,404.6656,405.3793,404.2393,405.3298,28021.0
2023-11-21 09:45:00,408.92,409.1,408.28,408.52,19284.0,405.3694,405.5479,404.735,404.9729,19284.0
2023-11-21 09:50:00,408.44,408.92,407.47,407.47,12709.0,404.8936,405.3694,403.932,403.932,12709.0
2023-11-21 09:55:00,407.58,408.06,407.23,407.41,16340.0,404.0411,404.5169,403.6941,403.8725,16340.0
2023-11-21 10:00:00,407.42,407.54,406.14,406.15,24377.0,403.8825,404.0014,402.6136,402.6235,24377.0
2023-11-21 10:05:00,406.05,406.59,405.88,406.43,12971.0,402.5244,403.0597,402.3558,402.9011,12971.0
2023-11-21 10:10:00,406.47,406.88,406.37,406.88,15035.0,402.9407,403.3471,402.8416,403.3471,15035.0
2023-11-21 10:15:00,406.83,407.42,406.83,407.36,11943.0,403.2976,403.8825,403.2976,403.823,11943.0
2023-11-21 10:20:00,407.39,407.69,407.29,407.66,12696.0,403.8527,404.1501,403.7536,404.1204,12696.0
2023-11-21 10:25:00,407.55,407.55,406.85,406.96,6405.0,404.0113,404.0113,403.3174,403.4265,6405.0
2023-11-21 10:30:00,406.92,407.04,406.57,406.88,12646.0,403.3868,403.5058,403.0398,403.3471,12646.0
2023-11-21 10:35:00,406.91,406.99,406.68,406.94,10295.0,403.3769,403.4562,403.1489,403.4066,10295.0
2023-11-21 10:40:00,406.99,407.42,406.85,407.42,14247.0,403.4562,403.8825,403.3174,403.8825,14247.0
2023-11-21 10:45:00,407.42,407.95,407.38,407.93,10782.0,403.8825,404.4079,403.8428,404.388,10782.0
2023-11-21 10:50:00,407.83,407.83,407.5,407.79,9867.0,404.2889,404.2889,403.9618,404.2492,9867.0
2023-11-21 10:55:00,407.67,408.0,407.55,407.93,12122.0,404.1303,404.4574,404.0113,404.388,12122.0
2023-11-21 11:00:00,407.81,407.94,407.68,407.94,8282.0,404.2691,404.3979,404.1402,404.3979,8282.0
2023-11-21 11:05:00,407.94,407.99,407.8,407.81,10969.0,404.3979,404.4475,404.2592,404.2691,10969.0
2023-11-21 11:10:00,407.83,407.89,407.54,407.68,14077.0,404.2889,404.3484,404.0014,404.1402,14077.0
2023-11-21 11:15:00,407.55,408.12,407.55,407.86,21126.0,404.0113,404.5764,404.0113,404.3186,21126.0
2023-11-21 11:20:00,407.82,407.82,407.51,407.78,6910.0,404.279,404.279,403.9717,404.2393,6910.0
2023-11-21 11:25:00,407.73,407.77,407.56,407.76,5304.0,404.1898,404.2294,404.0212,404.2195,5304.0
2023-11-21 11:30:00,407.81,407.99,407.79,407.95,5479.0,404.2691,404.4475,404.2492,404.4079,5479.0
2023-11-21 11:35:00,407.92,408.22,407.85,408.02,14104.0,404.3781,404.6755,404.3087,404.4772,14104.0
2023-11-21 11:40:00,407.93,407.99,407.75,407.88,8231.0,404.388,404.4475,404.2096,404.3385,8231.0
2023-11-21 11:45:00,407.94,408.34,407.92,408.34,13096.0,404.3979,404.7945,404.3781,404.7945,13096.0
2023-11-21 11:50:00,408.36,408.56,408.31,408.51,11341.0,404.8143,405.0126,404.7647,404.963,11341.0
2023-11-21 11:55:00,408.46,408.82,408.46,408.82,26827.0,404.9134,405.2703,404.9134,405.2703,26827.0
2023-11-21 12:00:00,408.84,408.99,408.84,408.94,11227.0,405.2901,405.4388,405.2901,405.3893,11227.0
2023-11-21 12:05:00,408.94,409.26,408.88,409.25,11076.0,405.3893,405.7065,405.3298,405.6966,11076.0
2023-11-21 12:10:00,409.26,409.44,409.19,409.25,8032.0,405.7065,405.8849,405.6371,405.6966,8032.0
2023-11-21 12:15:00,409.24,409.34,409.19,409.3,8030.0,405.6867,405.7858,405.6371,405.7461,8030.0
2023-11-21 12:20:00,409.23,409.31,409.18,409.29,4914.0,405.6767,405.756,405.6272,405.7362,4914.0
2023-11-21 12:25:00,409.32,409.49,409.32,409.41,6486.0,405.766,405.9345,405.766,405.8552,6486.0
2023-11-21 12:30:00,409.44,409.56,409.4,409.51,13734.0,405.8849,406.0039,405.8453,405.9543,13734.0
2023-11-21 12:35:00,409.52,409.6,409.4,409.58,5271.0,405.9642,406.0435,405.8453,406.0237,5271.0
2023-11-21 12:40:00,409.53,409.64,409.51,409.6,10903.0,405.9741,406.0832,405.9543,406.0435,10903.0
2023-11-21 12:45:00,409.56,409.75,409.49,409.7,6244.0,406.0039,406.1922,405.9345,406.1427,6244.0
2023-11-21 12:50:00,409.76,410.08,409.76,409.88,17099.0,406.2021,406.5194,406.2021,406.3211,17099.0
2023-11-21 12:55:00,409.88,409.98,409.61,409.93,10124.0,406.3211,406.4202,406.0534,406.3707,10124.0
2023-11-21 13:00:00,409.94,409.96,409.25,409.38,14764.0,406.3806,406.4004,405.6966,405.8254,14764.0
2023-11-21 13:05:00,409.37,409.56,409.37,409.48,3826.0,405.8155,406.0039,405.8155,405.9246,3826.0
2023-11-21 13:10:00,409.63,409.69,409.45,409.57,11925.0,406.0733,406.1327,405.8948,406.0138,11925.0
2023-11-21 13:15:00,409.52,409.58,409.4,409.43,4334.0,405.9642,406.0237,405.8453,405.875,4334.0
2023-11-21 13:20:00,409.46,409.47,409.14,409.23,6961.0,405.9047,405.9147,405.5875,405.6767,6961.0
2023-11-21 13:25:00,409.32,409.38,409.16,409.19,5326.0,405.766,405.8254,405.6073,405.6371,5326.0
2023-11-21 13:30:00,409.32,409.59,409.31,409.55,6547.0,405.766,406.0336,405.756,405.994,6547.0
2023-11-21 13:35:00,409.55,409.72,409.43,409.72,4089.0,405.994,406.1625,405.875,406.1625,4089.0
2023-11-21 13:40:00,409.74,409.91,409.7,409.82,6278.0,406.1823,406.3508,406.1427,406.2616,6278.0
2023-11-21 13:45:00,409.87,410.02,409.83,410.0,6079.0,406.3112,406.4599,406.2715,406.4401,6079.0
2023-11-21 13:50:00,410.0,410.35,409.95,410.32,7138.0,406.4401,406.787,406.3905,406.7573,7138.0
2023-11-21 13:55:00,410.3,410.32,409.91,409.95,10768.0,406.7375,406.7573,406.3508,406.3905,10768.0
2023-11-21 14:00:00,409.82,410.15,409.57,410.15,30802.0,406.2616,406.5888,406.0138,406.5888,30802.0
2023-11-21 14:05:00,410.11,410.3,409.92,410.18,7759.0,406.5491,406.7375,406.3607,406.6185,7759.0
2023-11-21 14:10:00,410.18,410.23,410.04,410.19,6098.0,406.6185,406.6681,406.4797,406.6284,6098.0
2023-11-21 14:15:00,410.13,410.32,410.08,410.08,5948.0,406.5689,406.7573,406.5194,406.5194,5948.0
2023-11-21 14:20:00,410.14,410.2,410.04,410.18,6217.0,406.5788,406.6383,406.4797,406.6185,6217.0
2023-11-21 14:25:00,410.16,410.22,410.02,410.14,4357.0,406.5987,406.6581,406.4599,406.5788,4357.0
2023-11-21 14:30:00,410.12,410.15,409.95,410.14,5296.0,406.559,406.5888,406.3905,406.5788,5296.0
2023-11-21 14:35:00,410.19,410.21,410.01,410.01,8294.0,406.6284,406.6482,406.45,406.45,8294.0
2023-11-21 14:40:00,410.02,410.12,409.81,409.83,11733.0,406.4599,406.559,406.2517,406.2715,11733.0
2023-11-21 14:45:00,409.86,410.0,409.78,409.89,12327.0,406.3013,406.4401,406.222,406.331,12327.0
2023-11-21 14:50:00,409.86,409.88,409.48,409.69,12250.0,406.3013,406.3211,405.9246,406.1327,12250.0
2023-11-21 14:55:00,409.69,410.07,409.69,409.99,9400.0,406.1327,406.5094,406.1327,406.4301,9400.0
2023-11-21 15:00:00,410.04,410.18,409.98,410.13,9091.0,406.4797,406.6185,406.4202,406.5689,9091.0
2023-11-21 15:05:00,410.06,410.2,409.98,410.01,15698.0,406.4995,406.6383,406.4202,406.45,15698.0
2023-11-21 15:10:00,410.04,410.22,409.94,410.02,14135.0,406.4797,406.6581,406.3806,406.4599,14135.0
2023-11-21 15:15:00,410.03,410.21,409.89,410.05,22272.0,406.4698,406.6482,406.331,406.4896,22272.0
2023-11-21 15:20:00,410.05,410.08,409.67,409.84,18662.0,406.4896,406.5194,406.1129,406.2814,18662.0
2023-11-21 15:25:00,409.82,409.82,409.54,409.66,11839.0,406.2616,406.2616,405.984,406.103,11839.0
2023-11-21 15:30:00,409.66,409.66,409.03,409.51,24784.0,406.103,406.103,405.4785,405.9543,24784.0
2023-11-21 15:35:00,409.48,409.8,409.43,409.8,20808.0,405.9246,406.2418,405.875,406.2418,20808.0
2023-11-21 15:40:00,409.78,410.08,409.71,409.87,34313.0,406.222,406.5194,406.1526,406.3112,34313.0
2023-11-21 15:45:00,409.87,410.05,409.63,409.93,43905.0,406.3112,406.4896,406.0733,406.3707,43905.0
2023-11-21 15:50:00,409.96,410.13,409.32,409.63,55980.0,406.4004,406.5689,405.766,406.0733,55980.0
2023-11-21 15:55:00,409.65,409.69,408.85,409.06,150105.0,406.0931,406.1327,405.3,405.5082,150105.0
2023-11-22 09:30:00,412.26,412.78,411.68,412.36,42454.0,408.6804,409.1959,408.1055,408.7796,42454.0
2023-11-22 09:35:00,412.1,412.77,412.04,412.41,14266.0,408.5218,409.186,408.4623,408.8291,14266.0
2023-11-22 09:40:00,412.36,412.85,411.45,411.75,25315.0,408.7796,409.2653,407.8775,408.1749,25315.0
2023-11-22 09:45:00,411.83,412.53,411.64,411.9,17670.0,408.2542,408.9481,408.0658,408.3236,17670.0
2023-11-22 09:50:00,411.96,412.06,411.1,411.41,9023.0,408.383,408.4822,407.5305,407.8378,9023.0
2023-11-22 09:55:00,411.42,411.43,410.48,410.78,23845.0,407.8477,407.8576,406.9159,407.2133,23845.0
2023-11-22 10:00:00,410.78,410.87,410.14,410.22,11239.0,407.2133,407.3025,406.5788,406.6581,11239.0
2023-11-22 10:05:00,410.18,410.92,410.18,410.92,12060.0,406.6185,407.3521,406.6185,407.3521,12060.0
2023-11-22 10:10:00,410.8,411.07,410.65,410.92,13665.0,407.2331,407.5008,407.0844,407.3521,13665.0
2023-11-22 10:15:00,411.0,411.25,410.62,410.69,17275.0,407.4314,407.6792,407.0547,407.1241,17275.0
2023-11-22 10:20:00,410.67,411.28,410.5,411.05,13627.0,407.1042,407.7089,406.9357,407.4809,13627.0
2023-11-22 10:25:00,411.13,411.38,411.07,411.38,10427.0,407.5602,407.8081,407.5008,407.8081,10427.0
2023-11-22 10:30:00,411.41,411.47,411.09,411.21,13616.0,407.8378,407.8973,407.5206,407.6395,13616.0
2023-11-22 10:35:00,411.09,411.25,411.06,411.06,9368.0,407.5206,407.6792,407.4909,407.4909,9368.0
2023-11-22 10:40:00,411.07,411.15,410.83,411.06,9458.0,407.5008,407.5801,407.2628,407.4909,9458.0
2023-11-22 10:45:00,410.93,411.14,410.89,410.94,10618.0,407.362,407.5702,407.3223,407.3719,10618.0
2023-11-22 10:50:00,410.93,411.01,410.45,410.72,14307.0,407.362,407.4413,406.8861,407.1538,14307.0
2023-11-22 10:55:00,410.65,410.7,410.25,410.53,6970.0,407.0844,407.134,406.6879,406.9655,6970.0
2023-11-22 11:00:00,410.48,411.01,410.37,411.01,9305.0,406.9159,407.4413,406.8068,407.4413,9305.0
2023-11-22 11:05:00,411.16,411.16,410.92,410.94,11580.0,407.59,407.59,407.3521,407.3719,11580.0
2023-11-22 11:10:00,411.02,411.35,410.99,411.29,7051.0,407.4512,407.7783,407.4215,407.7189,7051.0
2023-11-22 11:15:00,411.29,411.31,410.83,410.84,5750.0,407.7189,407.7387,407.2628,407.2728,5750.0
2023-11-22 11:20:00,410.81,410.93,410.65,410.83,4238.0,407.243,407.362,407.0844,407.2628,4238.0
2023-11-22 11:25:00,410.73,411.25,410.7,411.25,8521.0,407.1637,407.6792,407.134,407.6792,8521.0
2023-11-22 11:30:00,411.35,411.35,411.0,411.17,19105.0,407.7783,407.7783,407.4314,407.5999,19105.0
2023-11-22 11:35:00,411.13,411.35,411.07,411.2,7382.0,407.5602,407.7783,407.5008,407.6296,7382.0
2023-11-22 11:40:00,411.24,411.52,411.13,411.46,8944.0,407.6693,407.9469,407.5602,407.8874,8944.0
2023-11-22 11:45:00,411.53,411.55,411.37,411.42,4758.0,407.9568,407.9766,407.7982,407.8477,4758.0
2023-11-22 11:50:00,411.28,411.29,410.81,410.91,14367.0,407.7089,407.7189,407.243,407.3422,14367.0
2023-11-22 11:55:00,410.81,411.29,410.81,411.22,2678.0,407.243,407.7189,407.243,407.6495,2678.0
2023-11-22 12:00:00,411.22,411.42,411.17,411.33,7007.0,407.6495,407.8477,407.5999,407.7585,7007.0
2023-11-22 12:05:00,411.23,411.75,411.23,411.48,9498.0,407.6594,408.1749,407.6594,407.9072,9498.0
2023-11-22 12:10:00,411.49,411.57,410.91,410.91,4914.0,407.9171,407.9964,407.3422,407.3422,4914.0
2023-11-22 12:15:00,410.83,411.07,410.75,410.95,8565.0,407.2628,407.5008,407.1835,407.3818,8565.0
2023-11-22 12:20:00,410.91,411.15,410.9,411.13,8405.0,407.3422,407.5801,407.3322,407.5602,8405.0
2023-11-22 12:25:00,411.05,411.34,411.0,411.09,6673.0,407.4809,407.7684,407.4314,407.5206,6673.0
2023-11-22 12:30:00,411.09,411.13,410.9,411.0,30450.0,407.5206,407.5602,407.3322,407.4314,30450.0
2023-11-22 12:35:00,411.1,411.13,410.65,410.91,41990.0,407.5305,407.5602,407.0844,407.3422,41990.0
2023-11-22 12:40:00,410.88,410.92,410.45,410.62,22272.0,407.3124,407.3521,406.8861,407.0547,22272.0
2023-11-22 12:45:00,410.69,410.78,410.67,410.69,17464.0,407.1241,407.2133,407.1042,407.1241,17464.0
2023-11-22 12:50:00,410.69,410.96,410.52,410.79,14106.0,407.1241,407.3917,406.9555,407.2232,14106.0
2023-11-22 12:55:00,410.79,411.0,410.73,410.89,11136.0,407.2232,407.4314,407.1637,407.3223,11136.0
2023-11-22 13:00:00,410.92,411.23,410.88,411.01,3179.0,407.3521,407.6594,407.3124,407.4413,3179.0
2023-11-22 13:05:00,411.11,411.4,411.04,411.39,6601.0,407.5404,407.8279,407.471,407.818,6601.0
2023-11-22 13:10:00,411.3,411.5,411.23,411.5,6497.0,407.7288,407.927,407.6594,407.927,6497.0
2023-11-22 13:15:00,411.45,411.45,411.11,411.28,4168.0,407.8775,407.8775,407.5404,407.7089,4168.0
2023-11-22 13:20:00,411.34,411.48,411.25,411.28,2756.0,407.7684,407.9072,407.6792,407.7089,2756.0
2023-11-22 13:25:00,411.23,411.55,411.23,411.55,3327.0,407.6594,407.9766,407.6594,407.9766,3327.0
2023-11-22 13:30:00,411.56,411.56,411.19,411.4,5010.0,407.9865,407.9865,407.6197,407.8279,5010.0
2023-11-22 13:35:00,411.41,411.56,411.3,411.47,3977.0,407.8378,407.9865,407.7288,407.8973,3977.0
2023-11-22 13:40:00,411.46,411.83,411.46,411.68,13594.0,407.8874,408.2542,407.8874,408.1055,13594.0
2023-11-22 13:45:00,411.68,411.89,411.66,411.76,10867.0,408.1055,408.3136,408.0856,408.1848,10867.0
2023-11-22 13:50:00,411.72,412.06,411.6,411.66,11838.0,408.1451,408.4822,408.0262,408.0856,11838.0
2023-11-22 13:55:00,411.67,411.87,411.53,411.76,14708.0,408.0956,408.2938,407.9568,408.1848,14708.0
2023-11-22 14:00:00,411.7,412.01,411.68,412.01,5559.0,408.1253,408.4326,408.1055,408.4326,5559.0
2023-11-22 14:05:00,412.01,412.09,411.94,411.96,6432.0,408.4326,408.5119,408.3632,408.383,6432.0
2023-11-22 14:10:00,411.99,412.08,411.8,411.85,8661.0,408.4128,408.502,408.2244,408.274,8661.0
2023-11-22 14:15:00,411.81,412.07,411.7,411.91,7344.0,408.2343,408.4921,408.1253,408.3335,7344.0
2023-11-22 14:20:00,411.88,411.88,411.65,411.72,7613.0,408.3037,408.3037,408.0757,408.1451,7613.0
2023-11-22 14:25:00,411.79,411.89,411.76,411.78,4665.0,408.2145,408.3136,408.1848,408.2046,4665.0
2023-11-22 14:30:00,411.74,411.81,411.36,411.49,10329.0,408.1649,408.2343,407.7882,407.9171,10329.0
2023-11-22 14:35:00,411.49,411.56,410.39,410.54,6001.0,407.9171,407.9865,406.8267,406.9754,6001.0
2023-11-22 14:40:00,410.41,410.92,410.41,410.88,3547.0,406.8465,407.3521,406.8465,407.3124,3547.0
2023-11-22 14:45:00,410.91,410.94,410.73,410.85,3395.0,407.3422,407.3719,407.1637,407.2827,3395.0
2023-11-22 14:50:00,410.86,411.16,410.85,411.01,4998.0,407.2926,407.59,407.2827,407.4413,4998.0
2023-11-22 14:55:00,410.98,411.12,410.78,410.82,7121.0,407.4115,407.5503,407.2133,407.2529,7121.0
2023-11-22 15:00:00,410.74,411.1,410.73,411.08,4268.0,407.1736,407.5305,407.1637,407.5107,4268.0
2023-11-22 15:05:00,411.08,411.09,410.67,410.86,15254.0,407.5107,407.5206,407.1042,407.2926,15254.0
2023-11-22 15:10:00,410.86,410.93,410.58,410.78,7794.0,407.2926,407.362,407.015,407.2133,7794.0
2023-11-22 15:15:00,410.84,410.87,410.61,410.62,4845.0,407.2728,407.3025,407.0448,407.0547,4845.0
2023-11-22 15:20:00,410.61,410.76,410.43,410.61,18119.0,407.0448,407.1935,406.8663,407.0448,18119.0
2023-11-22 15:25:00,410.71,410.98,410.65,410.98,7184.0,407.1439,407.4115,407.0844,407.4115,7184.0
2023-11-22 15:30:00,410.94,410.97,410.69,410.81,4467.0,407.3719,407.4016,407.1241,407.243,4467.0
2023-11-22 15:35:00,410.83,410.97,410.68,410.78,8539.0,407.2628,407.4016,407.1142,407.2133,8539.0
2023-11-22 15:40:00,410.8,410.93,410.75,410.8,12343.0,407.2331,407.362,407.1835,407.2331,12343.0
2023-11-22 15:45:00,410.71,410.92,410.55,410.69,19200.0,407.1439,407.3521,406.9853,407.1241,19200.0
2023-11-22 15:50:00,410.63,410.75,410.26,410.75,21676.0,407.0646,407.1835,406.6978,407.1835,21676.0
2023-11-22 15:55:00,410.74,410.8,410.34,410.34,74847.0,407.1736,407.2331,406.7771,406.7771,74847.0
2023-11-24 09:30:00,412.49,412.97,411.03,411.55,45460.0,408.9084,409.3843,407.4611,407.9766,45460.0
2023-11-24 09:35:00,411.59,411.77,411.34,411.37,6271.0,408.0162,408.1947,407.7684,407.7982,6271.0
2023-11-24 09:40:00,411.48,411.65,410.59,410.59,8882.0,407.9072,408.0757,407.0249,407.0249,8882.0
2023-11-24 09:45:00,410.57,411.79,410.53,411.16,12323.0,407.0051,408.2145,406.9655,407.59,12323.0
2023-11-24 09:50:00,411.17,411.19,410.69,411.02,5561.0,407.5999,407.6197,407.1241,407.4512,5561.0
2023-11-24 09:55:00,411.09,411.72,410.99,411.72,9975.0,407.5206,408.1451,407.4215,408.1451,9975.0
2023-11-24 10:00:00,411.73,411.9,411.16,411.25,10427.0,408.155,408.3236,407.59,407.6792,10427.0
2023-11-24 10:05:00,411.16,411.22,410.87,411.18,6446.0,407.59,407.6495,407.3025,407.6098,6446.0
2023-11-24 10:10:00,411.13,411.6,411.12,411.48,10238.0,407.5602,408.0262,407.5503,407.9072,10238.0
2023-11-24 10:15:00,411.56,411.72,411.32,411.69,4922.0,407.9865,408.1451,407.7486,408.1154,4922.0
2023-11-24 10:20:00,411.73,411.83,411.57,411.75,6081.0,408.155,408.2542,407.9964,408.1749,6081.0
2023-11-24 10:25:00,411.74,411.81,411.63,411.81,5657.0,408.1649,408.2343,408.0559,408.2343,5657.0
2023-11-24 10:30:00,411.89,412.01,411.58,411.58,10372.0,408.3136,408.4326,408.0063,408.0063,10372.0
2023-11-24 10:35:00,411.59,411.72,411.45,411.51,4041.0,408.0162,408.1451,407.8775,407.9369,4041.0
2023-11-24 10:40:00,411.53,411.89,411.46,411.82,5556.0,407.9568,408.3136,407.8874,408.2443,5556.0
2023-11-24 10:45:00,411.82,411.82,411.41,411.45,5777.0,408.2443,408.2443,407.8378,407.8775,5777.0
2023-11-24 10:50:00,411.43,411.72,411.43,411.72,4752.0,407.8576,408.1451,407.8576,408.1451,4752.0
2023-11-24 10:55:00,411.73,411.89,411.66,411.84,6878.0,408.155,408.3136,408.0856,408.2641,6878.0
2023-11-24 11:00:00,411.83,411.93,411.66,411.8,5595.0,408.2542,408.3533,408.0856,408.2244,5595.0
2023-11-24 11:05:00,411.69,411.91,411.62,411.9,5148.0,408.1154,408.3335,408.046,408.3236,5148.0
2023-11-24 11:10:00,411.88,411.89,411.74,411.84,7056.0,408.3037,408.3136,408.1649,408.2641,7056.0
2023-11-24 11:15:00,411.82,411.84,411.61,411.64,10954.0,408.2443,408.2641,408.0361,408.0658,10954.0
2023-11-24 11:20:00,411.66,411.94,411.66,411.79,4203.0,408.0856,408.3632,408.0856,408.2145,4203.0
2023-11-24 11:25:00,411.85,411.94,411.56,411.69,7626.0,408.274,408.3632,407.9865,408.1154,7626.0
2023-11-24 11:30:00,411.66,411.76,411.42,411.44,10570.0,408.0856,408.1848,407.8477,407.8676,10570.0
2023-11-24 11:35:00,411.45,411.73,411.37,411.4,7080.0,407.8775,408.155,407.7982,407.8279,7080.0
2023-11-24 11:40:00,411.39,411.59,411.12,411.19,15689.0,407.818,408.0162,407.5503,407.6197,15689.0
2023-11-24 11:45:00,411.19,411.25,411.0,411.19,6636.0,407.6197,407.6792,407.4314,407.6197,6636.0
2023-11-24 11:50:00,411.16,411.16,410.94,411.14,6370.0,407.59,407.59,407.3719,407.5702,6370.0
2023-11-24 11:55:00,411.19,411.51,411.16,411.46,5709.0,407.6197,407.9369,407.59,407.8874,5709.0
2023-11-24 12:00:00,411.46,411.56,411.07,411.25,4935.0,407.8874,407.9865,407.5008,407.6792,4935.0
2023-11-24 12:05:00,411.3,411.41,411.23,411.36,5145.0,407.7288,407.8378,407.6594,407.7882,5145.0
2023-11-24 12:10:00,411.33,411.73,411.32,411.62,6693.0,407.7585,408.155,407.7486,408.046,6693.0
2023-11-24 12:15:00,411.6,411.72,411.42,411.56,6965.0,408.0262,408.1451,407.8477,407.9865,6965.0
2023-11-24 12:20:00,411.53,411.67,411.05,411.17,7225.0,407.9568,408.0956,407.4809,407.5999,7225.0
2023-11-24 12:25:00,411.24,411.42,411.22,411.28,11311.0,407.6693,407.8477,407.6495,407.7089,11311.0
2023-11-24 12:30:00,411.23,411.45,411.08,411.27,22791.0,407.6594,407.8775,407.5107,407.699,22791.0
2023-11-24 12:35:00,411.36,411.86,411.31,411.81,6865.0,407.7882,408.2839,407.7387,408.2343,6865.0
2023-11-24 12:40:00,411.79,411.86,411.72,411.84,11690.0,408.2145,408.2839,408.1451,408.2641,11690.0
2023-11-24 12:45:00,411.85,412.19,411.85,412.0,20869.0,408.274,408.611,408.274,408.4227,20869.0
2023-11-24 12:50:00,412.0,412.18,411.82,412.05,27364.0,408.4227,408.6011,408.2443,408.4723,27364.0
2023-11-24 12:55:00,412.12,412.5,411.89,412.5,35019.0,408.5416,408.9183,408.3136,408.9183,35019.0
2023-11-27 09:30:00,411.0,412.51,410.19,411.36,73643.0,407.4314,408.9283,406.6284,407.7882,73643.0
2023-11-27 09:35:00,411.63,412.1,411.46,411.69,14483.0,408.0559,408.5218,407.8874,408.1154,14483.0
2023-11-27 09:40:00,411.68,412.72,411.62,412.42,15844.0,408.1055,409.1364,408.046,408.839,15844.0
2023-11-27 09:45:00,412.28,412.28,410.74,410.89,15189.0,408.7003,408.7003,407.1736,407.3223,15189.0
2023-11-27 09:50:00,410.97,411.56,410.66,411.21,12601.0,407.4016,407.9865,407.0943,407.6395,12601.0
2023-11-27 09:55:00,411.21,411.53,410.94,411.5,12065.0,407.6395,407.9568,407.3719,407.927,12065.0
2023-11-27 10:00:00,411.72,411.87,411.01,411.01,10460.0,408.1451,408.2938,407.4413,407.4413,10460.0
2023-11-27 10:05:00,411.0,411.07,410.59,411.02,14893.0,407.4314,407.5008,407.0249,407.4512,14893.0
2023-11-27 10:10:00,411.1,411.54,410.93,411.54,7491.0,407.5305,407.9667,407.362,407.9667,7491.0
2023-11-27 10:15:00,411.32,411.53,409.91,410.09,16678.0,407.7486,407.9568,406.3508,406.5293,16678.0
2023-11-27 10:20:00,410.14,410.16,409.52,409.8,9142.0,406.5788,406.5987,405.9642,406.2418,9142.0
2023-11-27 10:25:00,409.83,410.18,409.79,410.07,2985.0,406.2715,406.6185,406.2319,406.5094,2985.0
2023-11-27 10:30:00,410.17,410.25,409.66,410.05,7188.0,406.6086,406.6879,406.103,406.4896,7188.0
2023-11-27 10:35:00,410.12,410.51,409.9,410.04,8790.0,406.559,406.9456,406.3409,406.4797,8790.0
2023-11-27 10:40:00,410.11,410.43,409.93,410.4,6110.0,406.5491,406.8663,406.3707,406.8366,6110.0
2023-11-27 10:45:00,410.33,410.52,410.23,410.46,10639.0,406.7672,406.9555,406.6681,406.8961,10639.0
2023-11-27 10:50:00,410.38,410.47,410.17,410.4,13276.0,406.8168,406.906,406.6086,406.8366,13276.0
2023-11-27 10:55:00,410.33,410.36,409.88,409.96,13684.0,406.7672,406.7969,406.3211,406.4004,13684.0
2023-11-27 11:00:00,409.81,409.95,409.6,409.77,6284.0,406.2517,406.3905,406.0435,406.2121,6284.0
2023-11-27 11:05:00,409.77,410.11,409.57,409.88,10336.0,406.2121,406.5491,406.0138,406.3211,10336.0
2023-11-27 11:10:00,409.82,409.89,409.56,409.73,7431.0,406.2616,406.331,406.0039,406.1724,7431.0
2023-11-27 11:15:00,409.73,409.73,409.5,409.72,9192.0,406.1724,406.1724,405.9444,406.1625,9192.0
2023-11-27 11:20:00,409.76,410.09,409.7,409.88,15316.0,406.2021,406.5293,406.1427,406.3211,15316.0
2023-11-27 11:25:00,409.88,410.06,409.73,409.88,15905.0,406.3211,406.4995,406.1724,406.3211,15905.0
2023-11-27 11:30:00,409.83,409.83,409.47,409.64,13182.0,406.2715,406.2715,405.9147,406.0832,13182.0
2023-11-27 11:35:00,409.62,409.88,409.5,409.77,7072.0,406.0634,406.3211,405.9444,406.2121,7072.0
2023-11-27 11:40:00,409.86,409.91,409.49,409.49,17349.0,406.3013,406.3508,405.9345,405.9345,17349.0
2023-11-27 11:45:00,409.5,409.7,409.42,409.44,9594.0,405.9444,406.1427,405.8651,405.8849,9594.0
2023-11-27 11:50:00,409.48,409.81,409.45,409.63,18685.0,405.9246,406.2517,405.8948,406.0733,18685.0
2023-11-27 11:55:00,409.63,410.06,409.63,409.79,17967.0,406.0733,406.4995,406.0733,406.2319,17967.0
2023-11-27 12:00:00,409.73,410.08,409.61,409.79,14934.0,406.1724,406.5194,406.0534,406.2319,14934.0
2023-11-27 12:05:00,409.75,409.91,409.71,409.89,12565.0,406.1922,406.3508,406.1526,406.331,12565.0
2023-11-27 12:10:00,409.87,410.04,409.74,409.9,8017.0,406.3112,406.4797,406.1823,406.3409,8017.0
2023-11-27 12:15:00,409.91,409.91,409.57,409.71,7787.0,406.3508,406.3508,406.0138,406.1526,7787.0
2023-11-27 12:20:00,409.69,409.76,409.28,409.28,6788.0,406.1327,406.2021,405.7263,405.7263,6788.0
2023-11-27 12:25:00,409.31,409.4,409.12,409.37,9723.0,405.756,405.8453,405.5677,405.8155,9723.0
2023-11-27 12:30:00,409.4,409.73,409.35,409.61,7325.0,405.8453,406.1724,405.7957,406.0534,7325.0
2023-11-27 12:35:00,409.67,409.71,409.52,409.63,5679.0,406.1129,406.1526,405.9642,406.0733,5679.0
2023-11-27 12:40:00,409.71,409.75,409.6,409.61,5899.0,406.1526,406.1922,406.0435,406.0534,5899.0
2023-11-27 12:45:00,409.62,409.88,409.58,409.65,5351.0,406.0634,406.3211,406.0237,406.0931,5351.0
2023-11-27 12:50:00,409.58,409.83,409.56,409.83,4691.0,406.0237,406.2715,406.0039,406.2715,4691.0
2023-11-27 12:55:00,409.83,409.88,409.76,409.76,4899.0,406.2715,406.3211,406.2021,406.2021,4899.0
2023-11-27 13:00:00,409.81,409.82,409.5,409.69,10628.0,406.2517,406.2616,405.9444,406.1327,10628.0
2023-11-27 13:05:00,409.72,409.79,409.54,409.57,11617.0,406.1625,406.2319,405.984,406.0138,11617.0
2023-11-27 13:10:00,409.5,410.13,409.5,410.01,6524.0,405.9444,406.5689,405.9444,406.45,6524.0
2023-11-27 13:15:00,410.07,410.07,409.72,409.72,6023.0,406.5094,406.5094,406.1625,406.1625,6023.0
2023-11-27 13:20:00,409.73,409.94,409.61,409.83,6968.0,406.1724,406.3806,406.0534,406.2715,6968.0
2023-11-27 13:25:00,409.8,409.9,409.68,409.86,5688.0,406.2418,406.3409,406.1228,406.3013,5688.0
2023-11-27 13:30:00,409.9,409.9,409.71,409.89,16962.0,406.3409,406.3409,406.1526,406.331,16962.0
2023-11-27 13:35:00,409.89,409.93,409.73,409.74,11803.0,406.331,406.3707,406.1724,406.1823,11803.0
2023-11-27 13:40:00,409.72,409.93,409.59,409.89,5649.0,406.1625,406.3707,406.0336,406.331,5649.0
2023-11-27 13:45:00,409.87,409.92,409.6,409.65,3978.0,406.3112,406.3607,406.0435,406.0931,3978.0
2023-11-27 13:50:00,409.59,409.74,409.31,409.31,16034.0,406.0336,406.1823,405.756,405.756,16034.0
2023-11-27 13:55:00,409.27,409.47,409.21,409.37,12559.0,405.7164,405.9147,405.6569,405.8155,12559.0
2023-11-27 14:00:00,409.4,409.8,409.35,409.8,6921.0,405.8453,406.2418,405.7957,406.2418,6921.0
2023-11-27 14:05:00,409.76,410.02,409.75,409.83,4435.0,406.2021,406.4599,406.1922,406.2715,4435.0
2023-11-27 14:10:00,409.88,409.88,409.57,409.58,6683.0,406.3211,406.3211,406.0138,406.0237,6683.0
2023-11-27 14:15:00,409.58,409.67,409.46,409.46,10136.0,406.0237,406.1129,405.9047,405.9047,10136.0
2023-11-27 14:20:00,409.44,409.51,409.21,409.21,7534.0,405.8849,405.9543,405.6569,405.6569,7534.0
2023-11-27 14:25:00,409.19,409.2,408.91,409.19,15399.0,405.6371,405.647,405.3595,405.6371,15399.0
2023-11-27 14:30:00,409.19,409.27,408.94,408.99,5859.0,405.6371,405.7164,405.3893,405.4388,5859.0
2023-11-27 14:35:00,409.05,409.11,408.92,409.02,9846.0,405.4983,405.5578,405.3694,405.4686,9846.0
2023-11-27 14:40:00,408.96,409.14,408.29,408.61,9134.0,405.4091,405.5875,404.7449,405.0621,9134.0
2023-11-27 14:45:00,408.64,408.71,408.31,408.49,5784.0,405.0919,405.1613,404.7647,404.9432,5784.0
2023-11-27 14:50:00,408.51,408.66,408.5,408.63,7595.0,404.963,405.1117,404.9531,405.082,7595.0
2023-11-27 14:55:00,408.68,408.94,408.51,408.94,7969.0,405.1315,405.3893,404.963,405.3893,7969.0
2023-11-27 15:00:00,409.05,409.11,408.91,409.05,5001.0,405.4983,405.5578,405.3595,405.4983,5001.0
2023-11-27 15:05:00,409.06,409.06,408.76,408.81,6344.0,405.5082,405.5082,405.2108,405.2604,6344.0
2023-11-27 15:10:00,408.78,408.82,408.73,408.75,6492.0,405.2306,405.2703,405.1811,405.2009,6492.0
2023-11-27 15:15:00,408.8,409.34,408.79,409.3,8060.0,405.2505,405.7858,405.2406,405.7461,8060.0
2023-11-27 15:20:00,409.34,409.68,409.34,409.56,8118.0,405.7858,406.1228,405.7858,406.0039,8118.0
2023-11-27 15:25:00,409.58,409.62,409.41,409.52,6851.0,406.0237,406.0634,405.8552,405.9642,6851.0
2023-11-27 15:30:00,409.52,409.56,409.22,409.54,23134.0,405.9642,406.0039,405.6668,405.984,23134.0
2023-11-27 15:35:00,409.52,409.73,409.48,409.52,15761.0,405.9642,406.1724,405.9246,405.9642,15761.0
2023-11-27 15:40:00,409.55,409.76,409.51,409.56,22672.0,405.994,406.2021,405.9543,406.0039,22672.0
2023-11-27 15:45:00,409.58,409.58,409.14,409.14,34445.0,406.0237,406.0237,405.5875,405.5875,34445.0
2023-11-27 15:50:00,409.16,409.4,408.65,408.65,42207.0,405.6073,405.8453,405.1018,405.1018,42207.0
2023-11-27 15:55:00,408.67,409.09,408.25,409.01,185734.0,405.1216,405.538,404.7053,405.4587,185734.0
2023-11-28 09:30:00,409.08,409.94,408.12,408.18,59672.0,405.528,406.3806,404.5764,404.6359,59672.0
2023-11-28 09:35:00,408.24,408.65,407.46,407.86,22078.0,404.6953,405.1018,403.9221,404.3186,22078.0
2023-11-28 09:40:00,408.0,409.14,407.81,408.92,19901.0,404.4574,405.5875,404.2691,405.3694,19901.0
2023-11-28 09:45:00,408.95,409.04,408.21,408.23,10888.0,405.3992,405.4884,404.6656,404.6854,10888.0
2023-11-28 09:50:00,408.24,408.35,407.6,407.91,6524.0,404.6953,404.8044,404.0609,404.3682,6524.0
2023-11-28 09:55:00,407.93,408.15,407.62,407.77,8772.0,404.388,404.6061,404.0807,404.2294,8772.0
2023-11-28 10:00:00,407.88,408.69,407.88,408.33,11095.0,404.3385,405.1414,404.3385,404.7846,11095.0
2023-11-28 10:05:00,408.27,408.56,407.92,408.56,5603.0,404.7251,405.0126,404.3781,405.0126,5603.0
2023-11-28 10:10:00,408.58,408.92,408.55,408.91,4088.0,405.0324,405.3694,405.0026,405.3595,4088.0
2023-11-28 10:15:00,409.03,409.42,408.93,409.42,6157.0,405.4785,405.8651,405.3793,405.8651,6157.0
2023-11-28 10:20:00,409.61,409.66,409.12,409.21,8451.0,406.0534,406.103,405.5677,405.6569,8451.0
2023-11-28 10:25:00,409.18,409.53,409.18,409.5,3315.0,405.6272,405.9741,405.6272,405.9444,3315.0
2023-11-28 10:30:00,409.4,409.61,409.24,409.5,19349.0,405.8453,406.0534,405.6867,405.9444,19349.0
2023-11-28 10:35:00,409.55,409.57,408.93,408.97,5322.0,405.994,406.0138,405.3793,405.419,5322.0
2023-11-28 10:40:00,409.05,409.67,408.97,409.56,8235.0,405.4983,406.1129,405.419,406.0039,8235.0
2023-11-28 10:45:00,409.5,409.78,409.26,409.63,7206.0,405.9444,406.222,405.7065,406.0733,7206.0
2023-11-28 10:50:00,409.69,409.82,409.58,409.65,10503.0,406.1327,406.2616,406.0237,406.0931,10503.0
2023-11-28 10:55:00,409.68,410.25,409.43,410.23,23649.0,406.1228,406.6879,405.875,406.6681,23649.0
2023-11-28 11:00:00,410.15,410.2,409.24,409.39,9972.0,406.5888,406.6383,405.6867,405.8354,9972.0
2023-11-28 11:05:00,409.34,409.62,408.89,408.91,6848.0,405.7858,406.0634,405.3397,405.3595,6848.0
2023-11-28 11:10:00,409.0,409.94,408.93,409.75,11622.0,405.4487,406.3806,405.3793,406.1922,11622.0
2023-11-28 11:15:00,409.75,409.76,409.35,409.45,3248.0,406.1922,406.2021,405.7957,405.8948,3248.0
2023-11-28 11:20:00,409.35,409.49,409.02,409.46,9229.0,405.7957,405.9345,405.4686,405.9047,9229.0
2023-11-28 11:25:00,409.42,409.59,409.2,409.42,6886.0,405.8651,406.0336,405.647,405.8651,6886.0
2023-11-28 11:30:00,409.39,410.11,409.35,410.1,5983.0,405.8354,406.5491,405.7957,406.5392,5983.0
2023-11-28 11:35:00,410.1,410.16,409.76,409.97,4172.0,406.5392,406.5987,406.2021,406.4103,4172.0
2023-11-28 11:40:00,410.05,410.26,409.72,410.13,17823.0,406.4896,406.6978,406.1625,406.5689,17823.0
2023-11-28 11:45:00,410.13,410.18,409.9,410.08,7350.0,406.5689,406.6185,406.3409,406.5194,7350.0
2023-11-28 11:50:00,409.99,410.03,409.64,409.84,5120.0,406.4301,406.4698,406.0832,406.2814,5120.0
2023-11-28 11:55:00,409.6,410.21,409.45,410.21,5391.0,406.0435,406.6482,405.8948,406.6482,5391.0
2023-11-28 12:00:00,410.1,410.17,409.97,409.98,3678.0,406.5392,406.6086,406.4103,406.4202,3678.0
2023-11-28 12:05:00,409.96,409.96,409.57,409.94,16292.0,406.4004,406.4004,406.0138,406.3806,16292.0
2023-11-28 12:10:00,409.95,410.15,409.92,410.04,5727.0,406.3905,406.5888,406.3607,406.4797,5727.0
2023-11-28 12:15:00,410.08,410.64,410.04,410.1,14668.0,406.5194,407.0745,406.4797,406.5392,14668.0
2023-11-28 12:20:00,410.11,410.19,409.99,410.14,2852.0,406.5491,406.6284,406.4301,406.5788,2852.0
2023-11-28 12:25:00,410.11,410.19,409.95,410.05,5107.0,406.5491,406.6284,406.3905,406.4896,5107.0
2023-11-28 12:30:00,410.02,410.02,409.57,409.89,5336.0,406.4599,406.4599,406.0138,406.331,5336.0
2023-11-28 12:35:00,409.88,410.01,409.72,409.91,4069.0,406.3211,406.45,406.1625,406.3508,4069.0
2023-11-28 12:40:00,409.91,409.97,409.81,409.94,2018.0,406.3508,406.4103,406.2517,406.3806,2018.0
2023-11-28 12:45:00,409.95,410.1,409.69,409.78,4390.0,406.3905,406.5392,406.1327,406.222,4390.0
2023-11-28 12:50:00,409.68,409.83,409.58,409.74,4835.0,406.1228,406.2715,406.0237,406.1823,4835.0
2023-11-28 12:55:00,409.8,409.96,409.75,409.81,3422.0,406.2418,406.4004,406.1922,406.2517,3422.0
2023-11-28 13:00:00,409.67,409.67,408.86,409.2,13027.0,406.1129,406.1129,405.31,405.647,13027.0
2023-11-28 13:05:00,409.19,409.19,408.98,409.09,1341.0,405.6371,405.6371,405.4289,405.538,1341.0
2023-11-28 13:10:00,408.99,408.99,408.48,408.61,4403.0,405.4388,405.4388,404.9333,405.0621,4403.0
2023-11-28 13:15:00,408.71,408.89,408.58,408.89,1713.0,405.1613,405.3397,405.0324,405.3397,1713.0
2023-11-28 13:20:00,409.02,409.22,409.02,409.1,4652.0,405.4686,405.6668,405.4686,405.5479,4652.0
2023-11-28 13:25:00,409.02,409.67,409.02,409.54,9429.0,405.4686,406.1129,405.4686,405.984,9429.0
2023-11-28 13:30:00,409.46,409.58,409.36,409.53,3179.0,405.9047,406.0237,405.8056,405.9741,3179.0
2023-11-28 13:35:00,409.53,409.63,409.45,409.57,3523.0,405.9741,406.0733,405.8948,406.0138,3523.0
2023-11-28 13:40:00,409.56,409.64,409.43,409.54,3735.0,406.0039,406.0832,405.875,405.984,3735.0
2023-11-28 13:45:00,409.58,409.7,409.47,409.6,3437.0,406.0237,406.1427,405.9147,406.0435,3437.0
2023-11-28 13:50:00,409.64,409.71,409.5,409.5,4502.0,406.0832,406.1526,405.9444,405.9444,4502.0
2023-11-28 13:55:00,409.5,409.5,409.28,409.33,2167.0,405.9444,405.9444,405.7263,405.7759,2167.0
2023-11-28 14:00:00,409.22,409.37,409.19,409.26,2512.0,405.6668,405.8155,405.6371,405.7065,2512.0
2023-11-28 14:05:00,409.32,409.46,409.0,409.0,12228.0,405.766,405.9047,405.4487,405.4487,12228.0
2023-11-28 14:10:00,409.06,409.16,408.9,408.9,15517.0,405.5082,405.6073,405.3496,405.3496,15517.0
2023-11-28 14:15:00,408.9,409.16,408.78,408.91,7989.0,405.3496,405.6073,405.2306,405.3595,7989.0
2023-11-28 14:20:00,408.98,409.19,408.54,408.76,5580.0,405.4289,405.6371,404.9927,405.2108,5580.0
2023-11-28 14:25:00,408.82,408.92,408.76,408.77,2640.0,405.2703,405.3694,405.2108,405.2207,2640.0
2023-11-28 14:30:00,408.74,408.74,408.37,408.47,6497.0,405.191,405.191,404.8242,404.9233,6497.0
2023-11-28 14:35:00,408.42,408.87,408.42,408.77,4628.0,404.8738,405.3199,404.8738,405.2207,4628.0
2023-11-28 14:40:00,408.9,409.07,408.87,408.9,2777.0,405.3496,405.5181,405.3199,405.3496,2777.0
2023-11-28 14:45:00,408.93,408.96,408.6,408.6,3500.0,405.3793,405.4091,405.0522,405.0522,3500.0
2023-11-28 14:50:00,408.76,408.98,408.76,408.94,7264.0,405.2108,405.4289,405.2108,405.3893,7264.0
2023-11-28 14:55:00,409.0,409.06,408.72,408.72,7153.0,405.4487,405.5082,405.1712,405.1712,7153.0
2023-11-28 15:00:00,408.71,408.71,408.51,408.71,8093.0,405.1613,405.1613,404.963,405.1613,8093.0
2023-11-28 15:05:00,408.68,408.94,408.53,408.83,5265.0,405.1315,405.3893,404.9828,405.2802,5265.0
2023-11-28 15:10:00,408.88,409.01,408.62,408.71,6764.0,405.3298,405.4587,405.072,405.1613,6764.0
2023-11-28 15:15:00,408.72,408.79,408.24,408.45,19349.0,405.1712,405.2406,404.6953,404.9035,19349.0
2023-11-28 15:20:00,408.41,408.45,407.94,408.19,11170.0,404.8639,404.9035,404.3979,404.6458,11170.0
2023-11-28 15:25:00,408.17,408.31,408.02,408.31,6628.0,404.6259,404.7647,404.4772,404.7647,6628.0
2023-11-28 15:30:00,408.32,408.53,408.27,408.47,10522.0,404.7746,404.9828,404.7251,404.9233,10522.0
2023-11-28 15:35:00,408.44,408.5,408.37,408.41,10191.0,404.8936,404.9531,404.8242,404.8639,10191.0
2023-11-28 15:40:00,408.42,408.91,408.42,408.79,11503.0,404.8738,405.3595,404.8738,405.2406,11503.0
2023-11-28 15:45:00,408.84,409.13,408.71,409.07,32371.0,405.2901,405.5776,405.1613,405.5181,32371.0
2023-11-28 15:50:00,409.34,409.37,408.85,408.88,49164.0,405.7858,405.8155,405.3,405.3298,49164.0
2023-11-28 15:55:00,408.88,409.32,408.85,409.09,126727.0,405.3298,405.766,405.3,405.538,126727.0
2023-11-29 09:30:00,411.01,411.48,409.67,410.88,45326.0,407.4413,407.9072,406.1129,407.3124,45326.0
2023-11-29 09:35:00,410.8,411.3,410.45,410.79,15481.0,407.2331,407.7288,406.8861,407.2232,15481.0
2023-11-29 09:40:00,410.81,410.81,409.7,409.96,23704.0,407.243,407.243,406.1427,406.4004,23704.0
2023-11-29 09:45:00,409.99,410.69,409.9,410.55,10727.0,406.4301,407.1241,406.3409,406.9853,10727.0
2023-11-29 09:50:00,410.58,410.64,410.24,410.37,13461.0,407.015,407.0745,406.678,406.8068,13461.0
2023-11-29 09:55:00,410.35,411.16,410.35,410.71,19734.0,406.787,407.59,406.787,407.1439,19734.0
2023-11-29 10:00:00,410.82,410.85,409.93,410.11,9364.0,407.2529,407.2827,406.3707,406.5491,9364.0
2023-11-29 10:05:00,410.03,410.06,409.6,409.87,8070.0,406.4698,406.4995,406.0435,406.3112,8070.0
2023-11-29 10:10:00,409.77,410.4,409.69,410.3,13658.0,406.2121,406.8366,406.1327,406.7375,13658.0
2023-11-29 10:15:00,410.36,410.47,409.99,410.25,17611.0,406.7969,406.906,406.4301,406.6879,17611.0
2023-11-29 10:20:00,410.16,410.38,409.66,409.73,8987.0,406.5987,406.8168,406.103,406.1724,8987.0
2023-11-29 10:25:00,409.73,409.95,409.42,409.94,8621.0,406.1724,406.3905,405.8651,406.3806,8621.0
2023-11-29 10:30:00,410.09,410.19,409.67,409.67,8081.0,406.5293,406.6284,406.1129,406.1129,8081.0
2023-11-29 10:35:00,409.67,409.81,409.43,409.59,8412.0,406.1129,406.2517,405.875,406.0336,8412.0
2023-11-29 10:40:00,409.56,409.86,409.55,409.79,7144.0,406.0039,406.3013,405.994,406.2319,7144.0
2023-11-29 10:45:00,409.8,410.31,409.78,410.31,6258.0,406.2418,406.7474,406.222,406.7474,6258.0
2023-11-29 10:50:00,410.33,411.05,410.33,411.05,8600.0,406.7672,407.4809,406.7672,407.4809,8600.0
2023-11-29 10:55:00,411.12,411.36,410.97,410.97,9486.0,407.5503,407.7882,407.4016,407.4016,9486.0
2023-11-29 11:00:00,410.96,411.22,410.82,410.83,6159.0,407.3917,407.6495,407.2529,407.2628,6159.0
2023-11-29 11:05:00,410.81,410.95,410.5,410.57,5175.0,407.243,407.3818,406.9357,407.0051,5175.0
2023-11-29 11:10:00,410.55,410.68,410.19,410.35,6666.0,406.9853,407.1142,406.6284,406.787,6666.0
2023-11-29 11:15:00,410.4,410.41,409.88,410.18,3901.0,406.8366,406.8465,406.3211,406.6185,3901.0
2023-11-29 11:20:00,410.31,410.51,410.06,410.4,5400.0,406.7474,406.9456,406.4995,406.8366,5400.0
2023-11-29 11:25:00,410.4,410.57,410.12,410.12,8764.0,406.8366,407.0051,406.559,406.559,8764.0
2023-11-29 11:30:00,410.25,410.4,409.69,409.9,9571.0,406.6879,406.8366,406.1327,406.3409,9571.0
2023-11-29 11:35:00,410.08,410.2,409.94,410.09,3296.0,406.5194,406.6383,406.3806,406.5293,3296.0
2023-11-29 11:40:00,410.17,410.45,410.14,410.18,6638.0,406.6086,406.8861,406.5788,406.6185,6638.0
2023-11-29 11:45:00,410.22,410.44,410.11,410.25,8473.0,406.6581,406.8762,406.5491,406.6879,8473.0
2023-11-29 11:50:00,410.25,410.48,410.04,410.48,5814.0,406.6879,406.9159,406.4797,406.9159,5814.0
2023-11-29 11:55:00,410.4,410.82,410.35,410.81,6724.0,406.8366,407.2529,406.787,407.243,6724.0
2023-11-29 12:00:00,410.78,411.03,410.67,410.7,8588.0,407.2133,407.4611,407.1042,407.134,8588.0
2023-11-29 12:05:00,410.7,411.04,410.7,411.04,4079.0,407.134,407.471,407.134,407.471,4079.0
2023-11-29 12:10:00,411.05,411.27,410.99,411.17,9372.0,407.4809,407.699,407.4215,407.5999,9372.0
2023-11-29 12:15:00,411.19,411.34,411.15,411.26,3943.0,407.6197,407.7684,407.5801,407.6891,3943.0
2023-11-29 12:20:00,411.27,411.54,411.21,411.48,6851.0,407.699,407.9667,407.6395,407.9072,6851.0
2023-11-29 12:25:00,411.49,411.76,411.45,411.73,6063.0,407.9171,408.1848,407.8775,408.155,6063.0
2023-11-29 12:30:00,411.72,411.86,411.59,411.85,8092.0,408.1451,408.2839,408.0162,408.274,8092.0
2023-11-29 12:35:00,411.84,411.96,411.81,411.89,6051.0,408.2641,408.383,408.2343,408.3136,6051.0
2023-11-29 12:40:00,411.88,412.09,411.74,411.74,9384.0,408.3037,408.5119,408.1649,408.1649,9384.0
2023-11-29 12:45:00,411.77,411.91,411.7,411.83,6069.0,408.1947,408.3335,408.1253,408.2542,6069.0
2023-11-29 12:50:00,411.83,411.83,411.57,411.68,6113.0,408.2542,408.2542,407.9964,408.1055,6113.0
2023-11-29 12:55:00,411.69,411.78,411.61,411.72,3393.0,408.1154,408.2046,408.0361,408.1451,3393.0
2023-11-29 13:00:00,411.77,411.99,411.54,411.76,5480.0,408.1947,408.4128,407.9667,408.1848,5480.0
2023-11-29 13:05:00,411.72,411.88,411.63,411.68,5433.0,408.1451,408.3037,408.0559,408.1055,5433.0
2023-11-29 13:10:00,411.72,411.72,411.35,411.5,4633.0,408.1451,408.1451,407.7783,407.927,4633.0
2023-11-29 13:15:00,411.42,411.49,411.31,411.4,4407.0,407.8477,407.9171,407.7387,407.8279,4407.0
2023-11-29 13:20:00,411.38,411.83,411.38,411.8,5244.0,407.8081,408.2542,407.8081,408.2244,5244.0
2023-11-29 13:25:00,411.79,412.02,411.76,411.82,12989.0,408.2145,408.4425,408.1848,408.2443,12989.0
2023-11-29 13:30:00,411.84,411.87,411.47,411.5,8548.0,408.2641,408.2938,407.8973,407.927,8548.0
2023-11-29 13:35:00,411.52,411.65,411.41,411.52,11792.0,407.9469,408.0757,407.8378,407.9469,11792.0
2023-11-29 13:40:00,411.62,411.62,411.5,411.56,3867.0,408.046,408.046,407.927,407.9865,3867.0
2023-11-29 13:45:00,411.5,411.95,411.5,411.94,7295.0,407.927,408.3731,407.927,408.3632,7295.0
2023-11-29 13:50:00,411.77,411.78,411.54,411.67,4715.0,408.1947,408.2046,407.9667,408.0956,4715.0
2023-11-29 13:55:00,411.67,411.79,411.67,411.69,3204.0,408.0956,408.2145,408.0956,408.1154,3204.0
2023-11-29 14:00:00,411.74,411.75,411.45,411.55,5048.0,408.1649,408.1749,407.8775,407.9766,5048.0
2023-11-29 14:05:00,411.54,411.71,411.35,411.5,17091.0,407.9667,408.1352,407.7783,407.927,17091.0
2023-11-29 14:10:00,411.46,411.58,411.04,411.17,22425.0,407.8874,408.0063,407.471,407.5999,22425.0
2023-11-29 14:15:00,411.17,411.4,411.17,411.19,4887.0,407.5999,407.8279,407.5999,407.6197,4887.0
2023-11-29 14:20:00,411.19,411.52,411.18,411.52,3548.0,407.6197,407.9469,407.6098,407.9469,3548.0
2023-11-29 14:25:00,411.46,411.46,411.13,411.24,8377.0,407.8874,407.8874,407.5602,407.6693,8377.0
2023-11-29 14:30:00,411.24,411.24,410.97,410.98,5348.0,407.6693,407.6693,407.4016,407.4115,5348.0
2023-11-29 14:35:00,410.99,411.07,410.65,410.7,6772.0,407.4215,407.5008,407.0844,407.134,6772.0
2023-11-29 14:40:00,410.64,410.83,410.41,410.67,5282.0,407.0745,407.2628,406.8465,407.1042,5282.0
2023-11-29 14:45:00,410.67,410.92,410.6,410.78,3465.0,407.1042,407.3521,407.0348,407.2133,3465.0
2023-11-29 14:50:00,410.84,410.93,410.81,410.83,2254.0,407.2728,407.362,407.243,407.2628,2254.0
2023-11-29 14:55:00,410.86,411.11,410.84,411.11,3700.0,407.2926,407.5404,407.2728,407.5404,3700.0
2023-11-29 15:00:00,411.08,411.08,410.79,410.86,5965.0,407.5107,407.5107,407.2232,407.2926,5965.0
2023-11-29 15:05:00,410.86,410.86,410.62,410.71,7835.0,407.2926,407.2926,407.0547,407.1439,7835.0
2023-11-29 15:10:00,410.67,410.73,410.47,410.5,4907.0,407.1042,407.1637,406.906,406.9357,4907.0
2023-11-29 15:15:00,410.5,410.55,410.21,410.55,6560.0,406.9357,406.9853,406.6482,406.9853,6560.0
2023-11-29 15:20:00,410.43,410.56,410.33,410.33,7946.0,406.8663,406.9952,406.7672,406.7672,7946.0
2023-11-29 15:25:00,410.31,410.4,409.94,410.4,7523.0,406.7474,406.8366,406.3806,406.8366,7523.0
2023-11-29 15:30:00,410.36,410.38,410.07,410.14,5482.0,406.7969,406.8168,406.5094,406.5788,5482.0
2023-11-29 15:35:00,410.14,410.23,409.93,410.0,9845.0,406.5788,406.6681,406.3707,406.4401,9845.0
2023-11-29 15:40:00,409.95,410.15,409.69,410.05,27899.0,406.3905,406.5888,406.1327,406.4896,27899.0
2023-11-29 15:45:00,410.05,410.1,409.67,409.86,18317.0,406.4896,406.5392,406.1129,406.3013,18317.0
2023-11-29 15:50:00,410.28,410.28,409.58,409.8,29502.0,406.7176,406.7176,406.0237,406.2418,29502.0
2023-11-29 15:55:00,409.93,409.98,409.55,409.82,63995.0,406.3707,406.4202,405.994,406.2616,63995.0
2023-11-30 09:30:00,410.1,410.26,408.78,409.03,44476.0,406.5392,406.6978,405.2306,405.4785,44476.0
2023-11-30 09:35:00,409.04,410.2,409.04,409.85,15492.0,405.4884,406.6383,405.4884,406.2914,15492.0
2023-11-30 09:40:00,409.68,410.51,409.48,410.3,10971.0,406.1228,406.9456,405.9246,406.7375,10971.0
2023-11-30 09:45:00,410.45,410.79,409.72,410.59,17162.0,406.8861,407.2232,406.1625,407.0249,17162.0
2023-11-30 09:50:00,410.71,411.8,410.58,411.72,23563.0,407.1439,408.2244,407.015,408.1451,23563.0
2023-11-30 09:55:00,411.61,411.87,411.25,411.3,13034.0,408.0361,408.2938,407.6792,407.7288,13034.0
2023-11-30 10:00:00,411.33,411.52,410.48,410.48,9078.0,407.7585,407.9469,406.9159,406.9159,9078.0
2023-11-30 10:05:00,410.53,410.85,410.44,410.85,10425.0,406.9655,407.2827,406.8762,407.2827,10425.0
2023-11-30 10:10:00,410.95,411.31,410.95,411.29,7574.0,407.3818,407.7387,407.3818,407.7189,7574.0
2023-11-30 10:15:00,411.24,411.5,411.02,411.02,11330.0,407.6693,407.927,407.4512,407.4512,11330.0
2023-11-30 10:20:00,411.08,411.1,410.9,411.08,5150.0,407.5107,407.5305,407.3322,407.5107,5150.0
2023-11-30 10:25:00,411.01,411.1,410.8,411.0,9661.0,407.4413,407.5305,407.2331,407.4314,9661.0
2023-11-30 10:30:00,411.06,411.6,411.03,411.59,24449.0,407.4909,408.0262,407.4611,408.0162,24449.0
2023-11-30 10:35:00,411.58,411.66,411.32,411.49,10184.0,408.0063,408.0856,407.7486,407.9171,10184.0
2023-11-30 10:40:00,411.46,412.13,411.41,411.98,10356.0,407.8874,408.5516,407.8378,408.4029,10356.0
2023-11-30 10:45:00,411.97,411.97,411.38,411.65,6468.0,408.393,408.393,407.8081,408.0757,6468.0
2023-11-30 10:50:00,411.69,412.09,411.61,411.81,10036.0,408.1154,408.5119,408.0361,408.2343,10036.0
2023-11-30 10:55:00,411.88,412.56,411.87,412.56,11753.0,408.3037,408.9778,408.2938,408.9778,11753.0
2023-11-30 11:00:00,412.45,412.88,412.21,412.21,15867.0,408.8688,409.295,408.6309,408.6309,15867.0
2023-11-30 11:05:00,412.34,412.47,412.09,412.19,9812.0,408.7597,408.8886,408.5119,408.611,9812.0
2023-11-30 11:10:00,412.25,412.96,412.21,412.95,7467.0,408.6705,409.3744,408.6309,409.3644,7467.0
2023-11-30 11:15:00,412.89,412.89,412.55,412.56,8831.0,409.305,409.305,408.9679,408.9778,8831.0
2023-11-30 11:20:00,412.64,412.84,412.25,412.84,7737.0,409.0571,409.2554,408.6705,409.2554,7737.0
2023-11-30 11:25:00,412.81,413.04,412.66,412.77,5569.0,409.2257,409.4537,409.077,409.186,5569.0
2023-11-30 11:30:00,412.77,412.8,412.53,412.64,4888.0,409.186,409.2157,408.9481,409.0571,4888.0
2023-11-30 11:35:00,412.64,412.77,412.5,412.57,8674.0,409.0571,409.186,408.9183,408.9877,8674.0
2023-11-30 11:40:00,412.58,412.88,412.32,412.36,12402.0,408.9977,409.295,408.7399,408.7796,12402.0
2023-11-30 11:45:00,412.31,412.73,412.23,412.65,10585.0,408.73,409.1464,408.6507,409.067,10585.0
2023-11-30 11:50:00,412.65,412.86,412.58,412.72,6708.0,409.067,409.2752,408.9977,409.1364,6708.0
2023-11-30 11:55:00,412.61,412.64,412.3,412.33,6056.0,409.0274,409.0571,408.7201,408.7498,6056.0
2023-11-30 12:00:00,412.37,412.6,412.07,412.6,8789.0,408.7895,409.0175,408.4921,409.0175,8789.0
2023-11-30 12:05:00,412.7,412.86,412.48,412.68,8953.0,409.1166,409.2752,408.8985,409.0968,8953.0
2023-11-30 12:10:00,412.75,412.8,412.36,412.36,13863.0,409.1662,409.2157,408.7796,408.7796,13863.0
2023-11-30 12:15:00,412.33,412.33,411.88,411.98,8422.0,408.7498,408.7498,408.3037,408.4029,8422.0
2023-11-30 12:20:00,411.94,411.99,411.59,411.59,7607.0,408.3632,408.4128,408.0162,408.0162,7607.0
2023-11-30 12:25:00,411.59,411.7,411.51,411.56,4240.0,408.0162,408.1253,407.9369,407.9865,4240.0
2023-11-30 12:30:00,411.65,411.91,411.51,411.55,5646.0,408.0757,408.3335,407.9369,407.9766,5646.0
2023-11-30 12:35:00,411.5,411.62,411.38,411.53,5072.0,407.927,408.046,407.8081,407.9568,5072.0
2023-11-30 12:40:00,411.53,411.69,411.42,411.69,4249.0,407.9568,408.1154,407.8477,408.1154,4249.0
2023-11-30 12:45:00,411.69,411.77,411.54,411.61,3465.0,408.1154,408.1947,407.9667,408.0361,3465.0
2023-11-30 12:50:00,411.58,411.61,411.23,411.24,6450.0,408.0063,408.0361,407.6594,407.6693,6450.0
2023-11-30 12:55:00,411.14,411.31,411.09,411.19,6859.0,407.5702,407.7387,407.5206,407.6197,6859.0
2023-11-30 13:00:00,411.14,411.2,411.09,411.14,4010.0,407.5702,407.6296,407.5206,407.5702,4010.0
2023-11-30 13:05:00,411.09,411.21,410.88,410.93,5328.0,407.5206,407.6395,407.3124,407.362,5328.0
2023-11-30 13:10:00,410.91,411.25,410.86,411.0,7614.0,407.3422,407.6792,407.2926,407.4314,7614.0
2023-11-30 13:15:00,411.02,411.32,411.02,411.12,8291.0,407.4512,407.7486,407.4512,407.5503,8291.0
2023-11-30 13:20:00,411.12,411.19,410.91,410.98,8441.0,407.5503,407.6197,407.3422,407.4115,8441.0
2023-11-30 13:25:00,410.96,411.08,410.73,410.82,5922.0,407.3917,407.5107,407.1637,407.2529,5922.0
2023-11-30 13:30:00,410.79,410.91,410.59,410.89,6732.0,407.2232,407.3422,407.0249,407.3223,6732.0
2023-11-30 13:35:00,410.83,410.92,410.58,410.65,4640.0,407.2628,407.3521,407.015,407.0844,4640.0
2023-11-30 13:40:00,410.65,410.87,410.59,410.74,5597.0,407.0844,407.3025,407.0249,407.1736,5597.0
2023-11-30 13:45:00,410.67,410.89,410.66,410.7,6951.0,407.1042,407.3223,407.0943,407.134,6951.0
2023-11-30 13:50:00,410.67,410.79,410.51,410.68,5805.0,407.1042,407.2232,406.9456,407.1142,5805.0
2023-11-30 13:55:00,410.65,410.93,410.64,410.9,6101.0,407.0844,407.362,407.0745,407.3322,6101.0
2023-11-30 14:00:00,410.85,411.13,410.78,410.98,11167.0,407.2827,407.5602,407.2133,407.4115,11167.0
2023-11-30 14:05:00,410.99,411.3,410.94,411.19,11095.0,407.4215,407.7288,407.3719,407.6197,11095.0
2023-11-30 14:10:00,411.2,411.57,411.2,411.49,5499.0,407.6296,407.9964,407.6296,407.9171,5499.0
2023-11-30 14:15:00,411.44,411.75,411.39,411.72,8129.0,407.8676,408.1749,407.818,408.1451,8129.0
2023-11-30 14:20:00,411.67,411.73,411.52,411.68,8293.0,408.0956,408.155,407.9469,408.1055,8293.0
2023-11-30 14:25:00,411.7,411.86,411.53,411.81,7156.0,408.1253,408.2839,407.9568,408.2343,7156.0
2023-11-30 14:30:00,411.84,411.9,411.6,411.83,8030.0,408.2641,408.3236,408.0262,408.2542,8030.0
2023-11-30 14:35:00,411.83,412.02,411.78,412.02,7350.0,408.2542,408.4425,408.2046,408.4425,7350.0
2023-11-30 14:40:00,411.95,412.15,411.91,412.05,6234.0,408.3731,408.5714,408.3335,408.4723,6234.0
2023-11-30 14:45:00,412.06,412.21,411.93,412.21,10632.0,408.4822,408.6309,408.3533,408.6309,10632.0
2023-11-30 14:50:00,412.22,412.22,411.96,412.07,10410.0,408.6408,408.6408,408.383,408.4921,10410.0
2023-11-30 14:55:00,412.07,412.44,412.03,412.4,9449.0,408.4921,408.8589,408.4524,408.8192,9449.0
2023-11-30 15:00:00,412.32,412.32,411.78,411.89,8614.0,408.7399,408.7399,408.2046,408.3136,8614.0
2023-11-30 15:05:00,411.9,411.91,411.69,411.73,8099.0,408.3236,408.3335,408.1154,408.155,8099.0
2023-11-30 15:10:00,411.77,412.06,411.73,411.79,6817.0,408.1947,408.4822,408.155,408.2145,6817.0
2023-11-30 15:15:00,411.75,411.88,411.69,411.87,9536.0,408.1749,408.3037,408.1154,408.2938,9536.0
2023-11-30 15:20:00,411.82,411.86,411.48,411.48,5976.0,408.2443,408.2839,407.9072,407.9072,5976.0
2023-11-30 15:25:00,411.51,411.62,411.28,411.47,9403.0,407.9369,408.046,407.7089,407.8973,9403.0
2023-11-30 15:30:00,411.47,411.75,411.37,411.68,10623.0,407.8973,408.1749,407.7982,408.1055,10623.0
2023-11-30 15:35:00,411.69,412.48,411.69,412.46,24028.0,408.1154,408.8985,408.1154,408.8787,24028.0
2023-11-30 15:40:00,412.46,413.19,412.37,413.11,20773.0,408.8787,409.6024,408.7895,409.5231,20773.0
2023-11-30 15:45:00,413.03,413.35,412.77,412.83,25035.0,409.4437,409.761,409.186,409.2455,25035.0
2023-11-30 15:50:00,412.83,413.91,412.83,413.74,44611.0,409.2455,410.3161,409.2455,410.1476,44611.0
2023-11-30 15:55:00,413.81,414.16,413.65,413.65,114695.0,410.217,410.5639,410.0584,410.0584,114695.0
2023-12-01 09:30:00,412.89,413.27,411.57,411.63,42892.0,409.305,409.6817,407.9964,408.0559,42892.0
2023-12-01 09:35:00,411.71,413.37,411.62,413.37,18626.0,408.1352,409.7808,408.046,409.7808,18626.0
2023-12-01 09:40:00,413.43,413.83,413.11,413.4,10231.0,409.8403,410.2368,409.5231,409.8105,10231.0
2023-12-01 09:45:00,413.83,414.18,413.71,414.07,7916.0,410.2368,410.5838,410.1178,410.4747,7916.0
2023-12-01 09:50:00,414.09,414.56,413.94,414.35,34184.0,410.4945,410.9605,410.3458,410.7523,34184.0
2023-12-01 09:55:00,414.36,415.08,414.17,415.0,37059.0,410.7622,411.4759,410.5738,411.3966,37059.0
2023-12-01 10:00:00,415.0,415.62,414.8,415.07,24112.0,411.3966,412.0113,411.1984,411.466,24112.0
2023-12-01 10:05:00,415.06,415.71,414.83,415.55,25284.0,411.4561,412.1005,411.2281,411.9419,25284.0
2023-12-01 10:10:00,415.44,415.86,415.34,415.4,13553.0,411.8328,412.2492,411.7337,411.7932,13553.0
2023-12-01 10:15:00,415.44,415.57,414.44,414.76,12163.0,411.8328,411.9617,410.8415,411.1587,12163.0
2023-12-01 10:20:00,414.81,415.03,414.42,414.79,7286.0,411.2083,411.4264,410.8217,411.1885,7286.0
2023-12-01 10:25:00,414.9,414.9,414.51,414.7,4843.0,411.2975,411.2975,410.9109,411.0992,4843.0
2023-12-01 10:30:00,414.66,414.96,414.27,414.91,6182.0,411.0596,411.357,410.673,411.3074,6182.0
2023-12-01 10:35:00,414.94,415.33,414.94,415.06,10451.0,411.3372,411.7238,411.3372,411.4561,10451.0
2023-12-01 10:40:00,415.21,415.39,414.9,415.39,9556.0,411.6048,411.7833,411.2975,411.7833,9556.0
2023-12-01 10:45:00,415.44,415.5,415.06,415.41,12567.0,411.8328,411.8923,411.4561,411.8031,12567.0
2023-12-01 10:50:00,415.5,415.54,415.19,415.19,11902.0,411.8923,411.932,411.585,411.585,11902.0
2023-12-01 10:55:00,415.36,415.51,415.18,415.46,5729.0,411.7535,411.9022,411.5751,411.8526,5729.0
2023-12-01 11:00:00,415.35,415.36,414.41,415.08,6655.0,411.7436,411.7535,410.8118,411.4759,6655.0
2023-12-01 11:05:00,415.1,415.27,414.54,414.82,5558.0,411.4958,411.6643,410.9406,411.2182,5558.0
2023-12-01 11:10:00,414.85,415.23,414.65,415.0,14089.0,411.2479,411.6246,411.0497,411.3966,14089.0
2023-12-01 11:15:00,414.92,414.94,414.19,414.43,11410.0,411.3173,411.3372,410.5937,410.8316,11410.0
2023-12-01 11:20:00,414.49,414.8,414.29,414.79,10858.0,410.8911,411.1984,410.6928,411.1885,10858.0
2023-12-01 11:25:00,414.73,415.35,414.72,415.24,9240.0,411.129,411.7436,411.1191,411.6346,9240.0
2023-12-01 11:30:00,415.13,415.72,414.83,415.64,7258.0,411.5255,412.1104,411.2281,412.0311,7258.0
2023-12-01 11:35:00,415.56,415.56,415.18,415.28,8257.0,411.9518,411.9518,411.5751,411.6742,8257.0
2023-12-01 11:40:00,415.29,416.0,415.21,415.86,9798.0,411.6841,412.388,411.6048,412.2492,9798.0
2023-12-01 11:45:00,415.76,415.91,415.52,415.87,4781.0,412.15,412.2987,411.9121,412.2591,4781.0
2023-12-01 11:50:00,415.79,416.6,415.78,416.27,6616.0,412.1798,412.9827,412.1699,412.6556,6616.0
2023-12-01 11:55:00,416.19,416.35,416.08,416.08,8994.0,412.5763,412.7349,412.4673,412.4673,8994.0
2023-12-01 12:00:00,416.17,416.24,415.89,416.02,6373.0,412.5565,412.6259,412.2789,412.4078,6373.0
2023-12-01 12:05:00,416.09,416.57,416.01,416.29,5096.0,412.4772,412.953,412.3979,412.6754,5096.0
2023-12-01 12:10:00,416.26,416.45,416.12,416.21,5137.0,412.6457,412.8341,412.5069,412.5961,5137.0
2023-12-01 12:15:00,416.22,416.26,415.68,415.93,9900.0,412.606,412.6457,412.0707,412.3186,9900.0
2023-12-01 12:20:00,415.94,416.15,415.75,415.9,21750.0,412.3285,412.5367,412.1401,412.2888,21750.0
2023-12-01 12:25:00,415.94,416.15,415.91,416.15,7528.0,412.3285,412.5367,412.2987,412.5367,7528.0
2023-12-01 12:30:00,416.04,416.24,415.83,415.86,9899.0,412.4276,412.6259,412.2194,412.2492,9899.0
2023-12-01 12:35:00,415.87,416.03,415.48,415.49,11132.0,412.2591,412.4177,411.8725,411.8824,11132.0
2023-12-01 12:40:00,415.5,415.67,415.21,415.62,5505.0,411.8923,412.0608,411.6048,412.0113,5505.0
2023-12-01 12:45:00,415.61,415.85,415.59,415.7,10543.0,412.0013,412.2393,411.9815,412.0906,10543.0
2023-12-01 12:50:00,415.67,415.79,415.65,415.77,13782.0,412.0608,412.1798,412.041,412.16,13782.0
2023-12-01 12:55:00,415.72,416.01,415.64,415.85,16793.0,412.1104,412.3979,412.0311,412.2393,16793.0
2023-12-01 13:00:00,415.84,415.84,415.48,415.61,8208.0,412.2293,412.2293,411.8725,412.0013,8208.0
2023-12-01 13:05:00,415.63,415.63,414.97,415.0,11889.0,412.0212,412.0212,411.3669,411.3966,11889.0
2023-12-01 13:10:00,415.0,415.15,414.57,414.62,8939.0,411.3966,411.5453,410.9704,411.0199,8939.0
2023-12-01 13:15:00,414.58,414.92,414.45,414.81,11288.0,410.9803,411.3173,410.8514,411.2083,11288.0
2023-12-01 13:20:00,414.88,415.06,414.71,415.06,3536.0,411.2777,411.4561,411.1092,411.4561,3536.0
2023-12-01 13:25:00,415.14,415.18,414.73,414.76,11814.0,411.5354,411.5751,411.129,411.1587,11814.0
2023-12-01 13:30:00,414.72,414.87,414.6,414.87,9244.0,411.1191,411.2678,411.0001,411.2678,9244.0
2023-12-01 13:35:00,414.91,415.04,414.59,414.84,7690.0,411.3074,411.4363,410.9902,411.238,7690.0
2023-12-01 13:40:00,414.8,415.26,414.68,415.26,10911.0,411.1984,411.6544,411.0794,411.6544,10911.0
2023-12-01 13:45:00,415.12,415.34,415.04,415.09,4617.0,411.5156,411.7337,411.4363,411.4859,4617.0
2023-12-01 13:50:00,415.09,415.17,414.8,414.95,7199.0,411.4859,411.5652,411.1984,411.3471,7199.0
2023-12-01 13:55:00,414.89,415.0,414.76,414.9,5891.0,411.2876,411.3966,411.1587,411.2975,5891.0
2023-12-01 14:00:00,414.89,415.18,414.73,415.16,12918.0,411.2876,411.5751,411.129,411.5553,12918.0
2023-12-01 14:05:00,415.14,415.14,414.89,414.98,7621.0,411.5354,411.5354,411.2876,411.3768,7621.0
2023-12-01 14:10:00,414.89,415.13,414.73,415.01,10901.0,411.2876,411.5255,411.129,411.4066,10901.0
2023-12-01 14:15:00,414.98,415.06,414.82,414.82,7381.0,411.3768,411.4561,411.2182,411.2182,7381.0
2023-12-01 14:20:00,414.78,415.19,414.75,414.97,15678.0,411.1786,411.585,411.1488,411.3669,15678.0
2023-12-01 14:25:00,414.94,414.98,414.65,414.78,10706.0,411.3372,411.3768,411.0497,411.1786,10706.0
2023-12-01 14:30:00,414.87,415.0,414.76,414.93,16110.0,411.2678,411.3966,411.1587,411.3272,16110.0
2023-12-01 14:35:00,414.83,414.87,414.7,414.83,3481.0,411.2281,411.2678,411.0992,411.2281,3481.0
2023-12-01 14:40:00,414.88,414.88,414.31,414.63,6893.0,411.2777,411.2777,410.7126,411.0299,6893.0
2023-12-01 14:45:00,414.54,414.83,414.54,414.82,9621.0,410.9406,411.2281,410.9406,411.2182,9621.0
2023-12-01 14:50:00,414.84,414.94,414.68,414.88,6586.0,411.238,411.3372,411.0794,411.2777,6586.0
2023-12-01 14:55:00,414.88,415.0,414.82,414.96,13053.0,411.2777,411.3966,411.2182,411.357,13053.0
2023-12-01 15:00:00,414.95,415.0,414.81,414.81,8572.0,411.3471,411.3966,411.2083,411.2083,8572.0
2023-12-01 15:05:00,414.79,415.01,414.54,415.0,8726.0,411.1885,411.4066,410.9406,411.3966,8726.0
2023-12-01 15:10:00,414.95,415.01,414.86,414.94,11945.0,411.3471,411.4066,411.2579,411.3372,11945.0
2023-12-01 15:15:00,414.89,415.04,414.72,414.75,10344.0,411.2876,411.4363,411.1191,411.1488,10344.0
2023-12-01 15:20:00,414.7,414.81,414.49,414.81,9040.0,411.0992,411.2083,410.8911,411.2083,9040.0
2023-12-01 15:25:00,414.74,415.1,414.69,415.0,5542.0,411.1389,411.4958,411.0893,411.3966,5542.0
2023-12-01 15:30:00,414.99,415.2,414.92,414.99,12466.0,411.3867,411.5949,411.3173,411.3867,12466.0
2023-12-01 15:35:00,415.0,415.0,414.67,414.76,11295.0,411.3966,411.3966,411.0695,411.1587,11295.0
2023-12-01 15:40:00,414.69,415.0,414.65,414.69,19420.0,411.0893,411.3966,411.0497,411.0893,19420.0
2023-12-01 15:45:00,414.67,415.0,414.65,414.82,19599.0,411.0695,411.3966,411.0497,411.2182,19599.0
2023-12-01 15:50:00,414.76,414.87,413.69,413.79,52024.0,411.1587,411.2678,410.098,410.1971,52024.0
2023-12-01 15:55:00,413.79,414.68,413.77,414.32,94496.0,410.1971,411.0794,410.1773,410.7225,94496.0
2023-12-04 09:30:00,413.83,414.73,413.0,414.73,49582.0,410.2368,411.129,409.414,411.129,49582.0
2023-12-04 09:35:00,414.73,414.85,413.77,414.03,16904.0,411.129,411.2479,410.1773,410.4351,16904.0
2023-12-04 09:40:00,414.27,414.62,413.8,414.56,9316.0,410.673,411.0199,410.2071,410.9605,9316.0
2023-12-04 09:45:00,414.56,414.75,413.45,413.9,56533.0,410.9605,411.1488,409.8601,410.3062,56533.0
2023-12-04 09:50:00,413.94,414.36,413.59,413.71,60045.0,410.3458,410.7622,409.9989,410.1178,60045.0
2023-12-04 09:55:00,413.77,413.77,412.84,412.96,28381.0,410.1773,410.1773,409.2554,409.3744,28381.0
2023-12-04 10:00:00,413.02,413.06,411.87,412.21,49523.0,409.4338,409.4735,408.2938,408.6309,49523.0
2023-12-04 10:05:00,412.21,412.4,411.82,411.82,55244.0,408.6309,408.8192,408.2443,408.2443,55244.0
2023-12-04 10:10:00,411.84,412.27,411.56,411.56,41163.0,408.2641,408.6903,407.9865,407.9865,41163.0
2023-12-04 10:15:00,411.77,411.9,411.44,411.69,58236.0,408.1947,408.3236,407.8676,408.1154,58236.0
2023-12-04 10:20:00,411.69,412.07,410.31,410.42,52582.0,408.1154,408.4921,406.7474,406.8564,52582.0
2023-12-04 10:25:00,410.47,410.75,410.15,410.75,35194.0,406.906,407.1835,406.5888,407.1835,35194.0
2023-12-04 10:30:00,410.75,410.75,410.0,410.08,47797.0,407.1835,407.1835,406.4401,406.5194,47797.0
2023-12-04 10:35:00,410.08,410.24,409.92,409.98,26227.0,406.5194,406.678,406.3607,406.4202,26227.0
2023-12-04 10:40:00,409.88,410.03,409.65,409.69,13594.0,406.3211,406.4698,406.0931,406.1327,13594.0
2023-12-04 10:45:00,409.79,410.06,409.61,409.83,8947.0,406.2319,406.4995,406.0534,406.2715,8947.0
2023-12-04 10:50:00,409.83,409.96,409.71,409.8,10731.0,406.2715,406.4004,406.1526,406.2418,10731.0
2023-12-04 10:55:00,409.77,409.84,409.18,409.18,14087.0,406.2121,406.2814,405.6272,405.6272,14087.0
2023-12-04 11:00:00,409.23,409.41,408.88,409.29,17064.0,405.6767,405.8552,405.3298,405.7362,17064.0
2023-12-04 11:05:00,409.29,409.5,408.97,409.06,37193.0,405.7362,405.9444,405.419,405.5082,37193.0
2023-12-04 11:10:00,409.06,409.1,408.13,408.61,21409.0,405.5082,405.5479,404.5863,405.0621,21409.0
2023-12-04 11:15:00,408.61,409.17,408.55,409.1,10909.0,405.0621,405.6173,405.0026,405.5479,10909.0
2023-12-04 11:20:00,409.11,409.38,409.11,409.15,14683.0,405.5578,405.8254,405.5578,405.5974,14683.0
2023-12-04 11:25:00,409.08,409.89,408.9,409.84,17460.0,405.528,406.331,405.3496,406.2814,17460.0
2023-12-04 11:30:00,409.8,409.81,409.06,409.16,23761.0,406.2418,406.2517,405.5082,405.6073,23761.0
2023-12-04 11:35:00,409.19,409.22,408.67,408.79,9242.0,405.6371,405.6668,405.1216,405.2406,9242.0
2023-12-04 11:40:00,408.78,408.92,408.71,408.78,4874.0,405.2306,405.3694,405.1613,405.2306,4874.0
2023-12-04 11:45:00,408.67,409.12,408.67,408.82,4402.0,405.1216,405.5677,405.1216,405.2703,4402.0
2023-12-04 11:50:00,408.86,409.16,408.85,408.88,7700.0,405.31,405.6073,405.3,405.3298,7700.0
2023-12-04 11:55:00,408.8,409.38,408.8,409.3,7656.0,405.2505,405.8254,405.2505,405.7461,7656.0
2023-12-04 12:00:00,409.35,409.41,408.93,409.1,19960.0,405.7957,405.8552,405.3793,405.5479,19960.0
2023-12-04 12:05:00,409.04,409.27,408.79,409.1,9498.0,405.4884,405.7164,405.2406,405.5479,9498.0
2023-12-04 12:10:00,409.1,409.44,409.02,409.25,19883.0,405.5479,405.8849,405.4686,405.6966,19883.0
2023-12-04 12:15:00,409.25,409.35,408.84,408.91,8002.0,405.6966,405.7957,405.2901,405.3595,8002.0
2023-12-04 12:20:00,408.89,409.09,408.8,408.86,10659.0,405.3397,405.538,405.2505,405.31,10659.0
2023-12-04 12:25:00,408.91,409.15,408.75,409.08,11164.0,405.3595,405.5974,405.2009,405.528,11164.0
2023-12-04 12:30:00,409.04,409.28,408.88,409.2,11939.0,405.4884,405.7263,405.3298,405.647,11939.0
2023-12-04 12:35:00,409.23,409.38,409.04,409.06,11977.0,405.6767,405.8254,405.4884,405.5082,11977.0
2023-12-04 12:40:00,409.07,409.34,408.96,409.23,28883.0,405.5181,405.7858,405.4091,405.6767,28883.0
2023-12-04 12:45:00,409.23,409.38,408.89,409.01,30277.0,405.6767,405.8254,405.3397,405.4587,30277.0
2023-12-04 12:50:00,409.06,409.19,408.89,408.89,9886.0,405.5082,405.6371,405.3397,405.3397,9886.0
2023-12-04 12:55:00,408.87,409.08,408.84,409.0,9166.0,405.3199,405.528,405.2901,405.4487,9166.0
2023-12-04 13:00:00,408.97,409.02,408.65,408.82,6266.0,405.419,405.4686,405.1018,405.2703,6266.0
2023-12-04 13:05:00,408.8,408.88,408.61,408.75,10150.0,405.2505,405.3298,405.0621,405.2009,10150.0
2023-12-04 13:10:00,408.78,408.8,408.63,408.71,8411.0,405.2306,405.2505,405.082,405.1613,8411.0
2023-12-04 13:15:00,408.71,408.87,408.67,408.77,9850.0,405.1613,405.3199,405.1216,405.2207,9850.0
2023-12-04 13:20:00,408.78,408.78,408.5,408.66,11104.0,405.2306,405.2306,404.9531,405.1117,11104.0
2023-12-04 13:25:00,408.64,408.86,408.55,408.64,8699.0,405.0919,405.31,405.0026,405.0919,8699.0
2023-12-04 13:30:00,408.55,408.67,408.33,408.5,11073.0,405.0026,405.1216,404.7846,404.9531,11073.0
2023-12-04 13:35:00,408.57,409.06,408.57,408.87,10886.0,405.0225,405.5082,405.0225,405.3199,10886.0
2023-12-04 13:40:00,408.9,409.23,408.81,409.16,73062.0,405.3496,405.6767,405.2604,405.6073,73062.0
2023-12-04 13:45:00,409.24,409.52,409.02,409.41,15118.0,405.6867,405.9642,405.4686,405.8552,15118.0
2023-12-04 13:50:00,409.41,409.53,409.26,409.42,10605.0,405.8552,405.9741,405.7065,405.8651,10605.0
2023-12-04 13:55:00,409.43,409.58,409.26,409.47,9514.0,405.875,406.0237,405.7065,405.9147,9514.0
2023-12-04 14:00:00,409.47,409.54,408.71,408.81,11825.0,405.9147,405.984,405.1613,405.2604,11825.0
2023-12-04 14:05:00,408.77,408.96,408.64,408.8,10205.0,405.2207,405.4091,405.0919,405.2505,10205.0
2023-12-04 14:10:00,408.75,409.18,408.68,409.07,8607.0,405.2009,405.6272,405.1315,405.5181,8607.0
2023-12-04 14:15:00,409.07,409.28,408.8,408.88,8378.0,405.5181,405.7263,405.2505,405.3298,8378.0
2023-12-04 14:20:00,408.88,409.03,408.73,408.99,18103.0,405.3298,405.4785,405.1811,405.4388,18103.0
2023-12-04 14:25:00,409.01,409.06,408.91,408.98,4767.0,405.4587,405.5082,405.3595,405.4289,4767.0
2023-12-04 14:30:00,409.03,409.18,408.76,408.93,8648.0,405.4785,405.6272,405.2108,405.3793,8648.0
2023-12-04 14:35:00,408.86,409.16,408.85,408.86,10653.0,405.31,405.6073,405.3,405.31,10653.0
2023-12-04 14:40:00,408.78,409.18,408.71,409.15,9839.0,405.2306,405.6272,405.1613,405.5974,9839.0
2023-12-04 14:45:00,409.14,409.14,408.84,408.93,5921.0,405.5875,405.5875,405.2901,405.3793,5921.0
2023-12-04 14:50:00,408.96,409.11,408.89,408.93,9398.0,405.4091,405.5578,405.3397,405.3793,9398.0
2023-12-04 14:55:00,408.89,409.07,408.84,408.86,18467.0,405.3397,405.5181,405.2901,405.31,18467.0
2023-12-04 15:00:00,408.89,408.98,408.77,408.83,8980.0,405.3397,405.4289,405.2207,405.2802,8980.0
2023-12-04 15:05:00,408.75,408.86,408.57,408.78,12536.0,405.2009,405.31,405.0225,405.2306,12536.0
2023-12-04 15:10:00,408.79,408.95,408.75,408.86,8731.0,405.2406,405.3992,405.2009,405.31,8731.0
2023-12-04 15:15:00,408.86,409.05,408.85,408.98,7172.0,405.31,405.4983,405.3,405.4289,7172.0
2023-12-04 15:20:00,408.97,409.01,408.65,408.69,8986.0,405.419,405.4587,405.1018,405.1414,8986.0
2023-12-04 15:25:00,408.75,408.81,408.52,408.81,15441.0,405.2009,405.2604,404.9729,405.2604,15441.0
2023-12-04 15:30:00,408.83,408.89,408.65,408.81,14264.0,405.2802,405.3397,405.1018,405.2604,14264.0
2023-12-04 15:35:00,408.81,409.04,408.69,408.75,16904.0,405.2604,405.4884,405.1414,405.2009,16904.0
2023-12-04 15:40:00,408.73,408.93,408.62,408.77,15883.0,405.1811,405.3793,405.072,405.2207,15883.0
2023-12-04 15:45:00,408.8,409.08,408.67,408.94,16928.0,405.2505,405.528,405.1216,405.3893,16928.0
2023-12-04 15:50:00,408.86,409.12,408.53,408.62,34439.0,405.31,405.5677,404.9828,405.072,34439.0
2023-12-04 15:55:00,408.61,408.72,408.03,408.11,127888.0,405.0621,405.1712,404.4872,404.5665,127888.0
2023-12-05 09:30:00,407.09,407.45,405.05,405.49,62397.0,403.5553,403.9122,401.533,401.9692,62397.0
2023-12-05 09:35:00,405.35,405.72,404.62,405.53,36897.0,401.8304,402.1972,401.1068,402.0089,36897.0
2023-12-05 09:40:00,405.53,407.46,405.34,407.44,26146.0,402.0089,403.9221,401.8205,403.9023,26146.0
2023-12-05 09:45:00,407.4,407.4,405.88,406.4,65566.0,403.8626,403.8626,402.3558,402.8713,65566.0
2023-12-05 09:50:00,406.57,406.76,405.88,406.44,13669.0,403.0398,403.2282,402.3558,402.911,13669.0
2023-12-05 09:55:00,406.43,406.74,405.67,405.85,7678.0,402.9011,403.2084,402.1477,402.3261,7678.0
2023-12-05 10:00:00,405.84,407.28,405.79,407.27,31466.0,402.3162,403.7437,402.2666,403.7338,31466.0
2023-12-05 10:05:00,407.12,407.29,406.66,406.94,37052.0,403.5851,403.7536,403.1291,403.4066,37052.0
2023-12-05 10:10:00,406.9,406.95,406.01,406.12,55814.0,403.367,403.4165,402.4847,402.5937,55814.0
2023-12-05 10:15:00,406.0,406.6,405.88,406.57,38994.0,402.4748,403.0696,402.3558,403.0398,38994.0
2023-12-05 10:20:00,406.63,406.81,406.11,406.21,59646.0,403.0993,403.2778,402.5838,402.683,59646.0
2023-12-05 10:25:00,406.13,406.6,405.57,406.6,20168.0,402.6037,403.0696,402.0485,403.0696,20168.0
2023-12-05 10:30:00,406.72,406.72,406.07,406.1,35244.0,403.1885,403.1885,402.5442,402.5739,35244.0
2023-12-05 10:35:00,406.14,406.64,406.05,406.51,41120.0,402.6136,403.1092,402.5244,402.9804,41120.0
2023-12-05 10:40:00,406.53,406.64,406.26,406.5,53519.0,403.0002,403.1092,402.7325,402.9704,53519.0
2023-12-05 10:45:00,406.44,407.05,406.41,406.85,30262.0,402.911,403.5157,402.8812,403.3174,30262.0
2023-12-05 10:50:00,406.82,407.24,406.32,406.38,14037.0,403.2877,403.704,402.792,402.8515,14037.0
2023-12-05 10:55:00,406.48,406.75,406.26,406.65,21062.0,402.9506,403.2183,402.7325,403.1191,21062.0
2023-12-05 11:00:00,406.68,406.97,406.57,406.67,18294.0,403.1489,403.4364,403.0398,403.139,18294.0
2023-12-05 11:05:00,406.64,406.97,406.33,406.66,19266.0,403.1092,403.4364,402.8019,403.1291,19266.0
2023-12-05 11:10:00,406.56,407.0,406.49,406.75,13242.0,403.0299,403.4661,402.9605,403.2183,13242.0
2023-12-05 11:15:00,406.77,406.77,405.59,405.68,10092.0,403.2381,403.2381,402.0683,402.1576,10092.0
2023-12-05 11:20:00,405.68,406.19,405.58,406.14,9056.0,402.1576,402.6631,402.0584,402.6136,9056.0
2023-12-05 11:25:00,406.14,406.58,406.11,406.42,14515.0,402.6136,403.0498,402.5838,402.8911,14515.0
2023-12-05 11:30:00,406.51,406.93,406.45,406.56,7279.0,402.9804,403.3967,402.9209,403.0299,7279.0
2023-12-05 11:35:00,406.6,406.71,406.38,406.38,18552.0,403.0696,403.1786,402.8515,402.8515,18552.0
2023-12-05 11:40:00,406.37,406.37,405.6,405.85,16874.0,402.8416,402.8416,402.0783,402.3261,16874.0
2023-12-05 11:45:00,405.85,405.99,405.74,405.82,9123.0,402.3261,402.4649,402.217,402.2963,9123.0
2023-12-05 11:50:00,405.72,405.72,404.31,404.45,20387.0,402.1972,402.1972,400.7995,400.9382,20387.0
2023-12-05 11:55:00,404.45,405.14,404.39,405.04,22184.0,400.9382,401.6223,400.8788,401.5231,22184.0
2023-12-05 12:00:00,405.23,405.38,405.02,405.25,14826.0,401.7115,401.8602,401.5033,401.7313,14826.0
2023-12-05 12:05:00,405.25,405.47,405.24,405.35,5499.0,401.7313,401.9494,401.7214,401.8304,5499.0
2023-12-05 12:10:00,405.43,405.84,405.42,405.53,10331.0,401.9097,402.3162,401.8998,402.0089,10331.0
2023-12-05 12:15:00,405.57,405.82,405.53,405.68,12561.0,402.0485,402.2963,402.0089,402.1576,12561.0
2023-12-05 12:20:00,405.67,405.85,405.5,405.5,6692.0,402.1477,402.3261,401.9791,401.9791,6692.0
2023-12-05 12:25:00,405.52,406.11,405.51,405.94,5497.0,401.999,402.5838,401.989,402.4153,5497.0
2023-12-05 12:30:00,405.9,405.92,405.33,405.34,5312.0,402.3757,402.3955,401.8106,401.8205,5312.0
2023-12-05 12:35:00,405.46,405.65,405.37,405.37,5301.0,401.9395,402.1278,401.8503,401.8503,5301.0
2023-12-05 12:40:00,405.47,405.48,404.8,404.8,8314.0,401.9494,401.9593,401.2852,401.2852,8314.0
2023-12-05 12:45:00,404.87,405.17,404.77,405.09,12524.0,401.3546,401.652,401.2555,401.5727,12524.0
2023-12-05 12:50:00,405.09,405.81,405.07,405.79,4779.0,401.5727,402.2864,401.5529,402.2666,4779.0
2023-12-05 12:55:00,405.91,406.33,405.87,406.0,9414.0,402.3856,402.8019,402.3459,402.4748,9414.0
2023-12-05 13:00:00,406.08,406.16,405.64,406.08,15252.0,402.5541,402.6334,402.1179,402.5541,15252.0
2023-12-05 13:05:00,406.11,406.62,406.06,406.62,12265.0,402.5838,403.0894,402.5343,403.0894,12265.0
2023-12-05 13:10:00,406.74,406.85,406.34,406.74,12238.0,403.2084,403.3174,402.8118,403.2084,12238.0
2023-12-05 13:15:00,406.74,406.88,406.53,406.88,13197.0,403.2084,403.3471,403.0002,403.3471,13197.0
2023-12-05 13:20:00,406.78,406.88,406.53,406.7,4017.0,403.248,403.3471,403.0002,403.1687,4017.0
2023-12-05 13:25:00,406.7,406.9,406.35,406.46,10823.0,403.1687,403.367,402.8217,402.9308,10823.0
2023-12-05 13:30:00,406.47,406.9,406.4,406.89,9598.0,402.9407,403.367,402.8713,403.3571,9598.0
2023-12-05 13:35:00,406.89,406.9,406.6,406.85,5786.0,403.3571,403.367,403.0696,403.3174,5786.0
2023-12-05 13:40:00,406.92,407.1,406.49,407.04,12436.0,403.3868,403.5652,402.9605,403.5058,12436.0
2023-12-05 13:45:00,407.0,407.32,406.79,406.86,15455.0,403.4661,403.7833,403.2579,403.3273,15455.0
2023-12-05 13:50:00,406.83,407.07,406.71,406.85,4680.0,403.2976,403.5355,403.1786,403.3174,4680.0
2023-12-05 13:55:00,406.82,407.0,406.82,406.98,5550.0,403.2877,403.4661,403.2877,403.4463,5550.0
2023-12-05 14:00:00,407.06,407.2,407.01,407.07,5449.0,403.5256,403.6644,403.476,403.5355,5449.0
2023-12-05 14:05:00,407.01,407.16,406.79,407.1,3682.0,403.476,403.6247,403.2579,403.5652,3682.0
2023-12-05 14:10:00,407.15,407.58,407.11,407.58,7823.0,403.6148,404.0411,403.5751,404.0411,7823.0
2023-12-05 14:15:00,407.62,407.98,407.54,407.82,6665.0,404.0807,404.4376,404.0014,404.279,6665.0
2023-12-05 14:20:00,407.85,407.87,407.62,407.64,8097.0,404.3087,404.3285,404.0807,404.1005,8097.0
2023-12-05 14:25:00,407.63,407.72,407.59,407.65,8290.0,404.0906,404.1799,404.051,404.1105,8290.0
2023-12-05 14:30:00,407.74,407.95,407.7,407.9,5900.0,404.1997,404.4079,404.16,404.3583,5900.0
2023-12-05 14:35:00,407.97,408.14,407.89,408.14,6339.0,404.4277,404.5962,404.3484,404.5962,6339.0
2023-12-05 14:40:00,408.15,408.57,407.94,408.44,8422.0,404.6061,405.0225,404.3979,404.8936,8422.0
2023-12-05 14:45:00,408.44,408.44,408.28,408.29,5112.0,404.8936,404.8936,404.735,404.7449,5112.0
2023-12-05 14:50:00,408.25,408.47,408.25,408.29,5343.0,404.7053,404.9233,404.7053,404.7449,5343.0
2023-12-05 14:55:00,408.25,408.55,408.15,408.55,5708.0,404.7053,405.0026,404.6061,405.0026,5708.0
2023-12-05 15:00:00,408.49,408.81,408.42,408.62,9991.0,404.9432,405.2604,404.8738,405.072,9991.0
2023-12-05 15:05:00,408.63,408.63,408.16,408.37,8968.0,405.082,405.082,404.616,404.8242,8968.0
2023-12-05 15:10:00,408.44,408.75,408.37,408.65,12558.0,404.8936,405.2009,404.8242,405.1018,12558.0
2023-12-05 15:15:00,408.64,408.71,408.47,408.58,6167.0,405.0919,405.1613,404.9233,405.0324,6167.0
2023-12-05 15:20:00,408.65,408.76,408.46,408.7,5908.0,405.1018,405.2108,404.9134,405.1513,5908.0
2023-12-05 15:25:00,408.77,408.82,408.66,408.79,6875.0,405.2207,405.2703,405.1117,405.2406,6875.0
2023-12-05 15:30:00,408.75,408.81,408.39,408.52,11799.0,405.2009,405.2604,404.844,404.9729,11799.0
2023-12-05 15:35:00,408.52,408.55,408.34,408.35,10229.0,404.9729,405.0026,404.7945,404.8044,10229.0
2023-12-05 15:40:00,408.28,408.54,408.14,408.14,13681.0,404.735,404.9927,404.5962,404.5962,13681.0
2023-12-05 15:45:00,408.19,408.27,407.89,408.04,12126.0,404.6458,404.7251,404.3484,404.4971,12126.0
2023-12-05 15:50:00,408.02,408.18,407.71,407.75,22451.0,404.4772,404.6359,404.1699,404.2096,22451.0
2023-12-05 15:55:00,407.81,409.05,407.8,408.76,115973.0,404.2691,405.4983,404.2592,405.2108,115973.0
2023-12-06 09:30:00,411.43,413.82,410.98,413.52,56215.0,407.8576,410.2269,407.4115,409.9295,56215.0
2023-12-06 09:35:00,413.36,413.36,412.41,412.94,10586.0,409.7709,409.7709,408.8291,409.3545,10586.0
2023-12-06 09:40:00,412.94,413.06,411.91,412.84,11257.0,409.3545,409.4735,408.3335,409.2554,11257.0
2023-12-06 09:45:00,412.77,413.0,411.77,411.8,25515.0,409.186,409.414,408.1947,408.2244,25515.0
2023-12-06 09:50:00,411.79,412.07,410.61,410.61,11996.0,408.2145,408.4921,407.0448,407.0448,11996.0
2023-12-06 09:55:00,410.68,411.03,410.26,410.8,15657.0,407.1142,407.4611,406.6978,407.2331,15657.0
2023-12-06 10:00:00,410.73,411.09,409.76,410.03,29012.0,407.1637,407.5206,406.2021,406.4698,29012.0
2023-12-06 10:05:00,409.71,410.91,409.5,410.38,25046.0,406.1526,407.3422,405.9444,406.8168,25046.0
2023-12-06 10:10:00,410.35,410.62,409.82,410.15,12734.0,406.787,407.0547,406.2616,406.5888,12734.0
2023-12-06 10:15:00,410.13,410.41,410.07,410.34,14891.0,406.5689,406.8465,406.5094,406.7771,14891.0
2023-12-06 10:20:00,410.26,411.6,410.26,411.13,30061.0,406.6978,408.0262,406.6978,407.5602,30061.0
2023-12-06 10:25:00,411.16,411.5,410.68,410.71,12914.0,407.59,407.927,407.1142,407.1439,12914.0
2023-12-06 10:30:00,410.79,410.79,409.98,410.05,6814.0,407.2232,407.2232,406.4202,406.4896,6814.0
2023-12-06 10:35:00,410.12,410.2,409.34,409.46,8228.0,406.559,406.6383,405.7858,405.9047,8228.0
2023-12-06 10:40:00,409.48,409.5,408.91,409.0,8052.0,405.9246,405.9444,405.3595,405.4487,8052.0
2023-12-06 10:45:00,409.0,409.02,408.0,408.0,27711.0,405.4487,405.4686,404.4574,404.4574,27711.0
2023-12-06 10:50:00,408.0,408.06,407.15,407.16,44112.0,404.4574,404.5169,403.6148,403.6247,44112.0
2023-12-06 10:55:00,407.36,409.14,407.28,409.14,28824.0,403.823,405.5875,403.7437,405.5875,28824.0
2023-12-06 11:00:00,409.01,409.17,408.61,408.62,8805.0,405.4587,405.6173,405.0621,405.072,8805.0
2023-12-06 11:05:00,408.52,409.01,408.45,408.92,6499.0,404.9729,405.4587,404.9035,405.3694,6499.0
2023-12-06 11:10:00,408.94,408.94,408.58,408.81,6046.0,405.3893,405.3893,405.0324,405.2604,6046.0
2023-12-06 11:15:00,408.73,408.95,408.4,408.4,7424.0,405.1811,405.3992,404.8539,404.8539,7424.0
2023-12-06 11:20:00,408.41,408.85,408.38,408.61,6518.0,404.8639,405.3,404.8341,405.0621,6518.0
2023-12-06 11:25:00,408.55,409.35,408.55,409.15,8535.0,405.0026,405.7957,405.0026,405.5974,8535.0
2023-12-06 11:30:00,409.02,409.38,408.88,408.9,8226.0,405.4686,405.8254,405.3298,405.3496,8226.0
2023-12-06 11:35:00,408.89,409.61,408.86,408.99,7108.0,405.3397,406.0534,405.31,405.4388,7108.0
2023-12-06 11:40:00,408.95,409.28,408.76,409.13,10228.0,405.3992,405.7263,405.2108,405.5776,10228.0
2023-12-06 11:45:00,409.18,409.24,408.84,408.85,8790.0,405.6272,405.6867,405.2901,405.3,8790.0
2023-12-06 11:50:00,408.85,409.17,408.76,409.09,9763.0,405.3,405.6173,405.2108,405.538,9763.0
2023-12-06 11:55:00,409.09,409.86,408.95,409.86,26921.0,405.538,406.3013,405.3992,406.3013,26921.0
2023-12-06 12:00:00,409.97,410.3,409.92,410.25,3944.0,406.4103,406.7375,406.3607,406.6879,3944.0
2023-12-06 12:05:00,410.26,410.73,410.26,410.33,7205.0,406.6978,407.1637,406.6978,406.7672,7205.0
2023-12-06 12:10:00,410.38,410.81,410.33,410.62,5653.0,406.8168,407.243,406.7672,407.0547,5653.0
2023-12-06 12:15:00,410.47,410.78,410.33,410.78,5133.0,406.906,407.2133,406.7672,407.2133,5133.0
2023-12-06 12:20:00,410.73,410.77,410.11,410.11,5039.0,407.1637,407.2034,406.5491,406.5491,5039.0
2023-12-06 12:25:00,410.0,410.14,409.77,409.91,5974.0,406.4401,406.5788,406.2121,406.3508,5974.0
2023-12-06 12:30:00,409.94,410.07,409.77,410.07,4358.0,406.3806,406.5094,406.2121,406.5094,4358.0
2023-12-06 12:35:00,410.2,410.49,410.13,410.25,4388.0,406.6383,406.9258,406.5689,406.6879,4388.0
2023-12-06 12:40:00,410.42,410.42,410.24,410.35,1719.0,406.8564,406.8564,406.678,406.787,1719.0
2023-12-06 12:45:00,410.39,410.39,409.86,409.87,3765.0,406.8267,406.8267,406.3013,406.3112,3765.0
2023-12-06 12:50:00,409.76,410.06,409.6,409.82,5621.0,406.2021,406.4995,406.0435,406.2616,5621.0
2023-12-06 12:55:00,409.79,409.86,409.71,409.8,3833.0,406.2319,406.3013,406.1526,406.2418,3833.0
2023-12-06 13:00:00,409.78,410.09,409.66,409.73,4279.0,406.222,406.5293,406.103,406.1724,4279.0
2023-12-06 13:05:00,409.61,409.86,409.57,409.61,8186.0,406.0534,406.3013,406.0138,406.0534,8186.0
2023-12-06 13:10:00,409.76,409.88,409.61,409.8,3624.0,406.2021,406.3211,406.0534,406.2418,3624.0
2023-12-06 13:15:00,409.8,409.8,409.56,409.61,2943.0,406.2418,406.2418,406.0039,406.0534,2943.0
2023-12-06 13:20:00,409.71,409.99,409.48,409.97,6235.0,406.1526,406.4301,405.9246,406.4103,6235.0
2023-12-06 13:25:00,409.85,410.47,409.85,410.36,3401.0,406.2914,406.906,406.2914,406.7969,3401.0
2023-12-06 13:30:00,410.49,410.61,410.33,410.46,9643.0,406.9258,407.0448,406.7672,406.8961,9643.0
2023-12-06 13:35:00,410.41,410.45,410.21,410.25,3724.0,406.8465,406.8861,406.6482,406.6879,3724.0
2023-12-06 13:40:00,410.37,410.38,409.87,410.12,4665.0,406.8068,406.8168,406.3112,406.559,4665.0
2023-12-06 13:45:00,410.19,410.49,410.09,410.36,2792.0,406.6284,406.9258,406.5293,406.7969,2792.0
2023-12-06 13:50:00,410.39,410.54,410.27,410.35,5299.0,406.8267,406.9754,406.7077,406.787,5299.0
2023-12-06 13:55:00,410.33,410.4,410.03,410.07,7818.0,406.7672,406.8366,406.4698,406.5094,7818.0
2023-12-06 14:00:00,410.0,410.17,409.94,410.13,3569.0,406.4401,406.6086,406.3806,406.5689,3569.0
2023-12-06 14:05:00,410.23,410.46,410.12,410.23,4289.0,406.6681,406.8961,406.559,406.6681,4289.0
2023-12-06 14:10:00,410.3,410.52,410.12,410.29,5210.0,406.7375,406.9555,406.559,406.7275,5210.0
2023-12-06 14:15:00,410.33,410.39,410.11,410.22,4305.0,406.7672,406.8267,406.5491,406.6581,4305.0
2023-12-06 14:20:00,409.93,410.21,409.78,410.09,3315.0,406.3707,406.6482,406.222,406.5293,3315.0
2023-12-06 14:25:00,410.1,410.2,410.0,410.2,4264.0,406.5392,406.6383,406.4401,406.6383,4264.0
2023-12-06 14:30:00,410.24,410.64,410.23,410.52,7637.0,406.678,407.0745,406.6681,406.9555,7637.0
2023-12-06 14:35:00,410.48,410.5,410.31,410.31,5402.0,406.9159,406.9357,406.7474,406.7474,5402.0
2023-12-06 14:40:00,410.37,410.49,410.03,410.12,8462.0,406.8068,406.9258,406.4698,406.559,8462.0
2023-12-06 14:45:00,410.08,410.08,409.69,409.83,16159.0,406.5194,406.5194,406.1327,406.2715,16159.0
2023-12-06 14:50:00,409.87,410.02,409.67,410.0,4579.0,406.3112,406.4599,406.1129,406.4401,4579.0
2023-12-06 14:55:00,410.09,410.22,410.02,410.02,4123.0,406.5293,406.6581,406.4599,406.4599,4123.0
2023-12-06 15:00:00,410.03,410.32,409.89,410.32,6880.0,406.4698,406.7573,406.331,406.7573,6880.0
2023-12-06 15:05:00,410.27,410.44,410.09,410.33,6159.0,406.7077,406.8762,406.5293,406.7672,6159.0
2023-12-06 15:10:00,410.37,410.43,410.21,410.31,8249.0,406.8068,406.8663,406.6482,406.7474,8249.0
2023-12-06 15:15:00,410.32,410.36,409.88,410.14,18207.0,406.7573,406.7969,406.3211,406.5788,18207.0
2023-12-06 15:20:00,410.05,410.16,409.78,409.83,8613.0,406.4896,406.5987,406.222,406.2715,8613.0
2023-12-06 15:25:00,409.83,410.3,409.83,410.3,6271.0,406.2715,406.7375,406.2715,406.7375,6271.0
2023-12-06 15:30:00,410.37,410.57,410.28,410.36,9498.0,406.8068,407.0051,406.7176,406.7969,9498.0
2023-12-06 15:35:00,410.4,410.4,410.08,410.15,7128.0,406.8366,406.8366,406.5194,406.5888,7128.0
2023-12-06 15:40:00,410.16,410.69,410.11,410.58,15005.0,406.5987,407.1241,406.5491,407.015,15005.0
2023-12-06 15:45:00,410.52,410.75,410.25,410.55,27333.0,406.9555,407.1835,406.6879,406.9853,27333.0
2023-12-06 15:50:00,410.4,410.45,409.97,410.2,22829.0,406.8366,406.8861,406.4103,406.6383,22829.0
2023-12-06 15:55:00,410.22,410.6,410.19,410.45,85038.0,406.6581,407.0348,406.6284,406.8861,85038.0
2023-12-07 09:30:00,412.07,412.11,409.99,410.81,44790.0,408.4921,408.5317,406.4301,407.243,44790.0
2023-12-07 09:35:00,410.8,411.83,410.6,411.34,12112.0,407.2331,408.2542,407.0348,407.7684,12112.0
2023-12-07 09:40:00,411.62,411.63,410.3,410.3,11673.0,408.046,408.0559,406.7375,406.7375,11673.0
2023-12-07 09:45:00,410.61,411.38,410.46,411.19,9852.0,407.0448,407.8081,406.8961,407.6197,9852.0
2023-12-07 09:50:00,411.29,411.58,410.87,411.5,21522.0,407.7189,408.0063,407.3025,407.927,21522.0
2023-12-07 09:55:00,411.59,411.96,411.25,411.39,15704.0,408.0162,408.383,407.6792,407.818,15704.0
2023-12-07 10:00:00,411.53,411.71,410.88,411.09,11579.0,407.9568,408.1352,407.3124,407.5206,11579.0
2023-12-07 10:05:00,411.09,411.31,410.67,410.8,25035.0,407.5206,407.7387,407.1042,407.2331,25035.0
2023-12-07 10:10:00,410.83,412.19,410.67,412.19,12185.0,407.2628,408.611,407.1042,408.611,12185.0
2023-12-07 10:15:00,412.19,412.56,412.06,412.24,5763.0,408.611,408.9778,408.4822,408.6606,5763.0
2023-12-07 10:20:00,412.24,412.72,412.14,412.29,10853.0,408.6606,409.1364,408.5615,408.7102,10853.0
2023-12-07 10:25:00,412.45,412.82,412.28,412.76,22426.0,408.8688,409.2356,408.7003,409.1761,22426.0
2023-12-07 10:30:00,412.68,413.1,412.67,412.88,9210.0,409.0968,409.5131,409.0869,409.295,9210.0
2023-12-07 10:35:00,412.75,413.0,412.37,412.97,15196.0,409.1662,409.414,408.7895,409.3843,15196.0
2023-12-07 10:40:00,412.97,412.97,412.65,412.67,4110.0,409.3843,409.3843,409.067,409.0869,4110.0
2023-12-07 10:45:00,412.6,412.9,412.48,412.72,6958.0,409.0175,409.3149,408.8985,409.1364,6958.0
2023-12-07 10:50:00,412.61,412.85,412.43,412.46,7442.0,409.0274,409.2653,408.849,408.8787,7442.0
2023-12-07 10:55:00,412.55,412.97,412.46,412.96,15701.0,408.9679,409.3843,408.8787,409.3744,15701.0
2023-12-07 11:00:00,413.0,413.24,412.8,412.84,24355.0,409.414,409.6519,409.2157,409.2554,24355.0
2023-12-07 11:05:00,412.89,413.16,412.89,412.99,5057.0,409.305,409.5726,409.305,409.4041,5057.0
2023-12-07 11:10:00,413.05,413.05,412.37,412.57,7184.0,409.4636,409.4636,408.7895,408.9877,7184.0
2023-12-07 11:15:00,412.56,412.57,412.08,412.1,7622.0,408.9778,408.9877,408.502,408.5218,7622.0
2023-12-07 11:20:00,412.13,412.55,412.09,412.3,5250.0,408.5516,408.9679,408.5119,408.7201,5250.0
2023-12-07 11:25:00,412.38,412.49,412.16,412.46,5481.0,408.7994,408.9084,408.5813,408.8787,5481.0
2023-12-07 11:30:00,412.36,412.93,412.28,412.77,5194.0,408.7796,409.3446,408.7003,409.186,5194.0
2023-12-07 11:35:00,412.67,412.95,412.67,412.75,2720.0,409.0869,409.3644,409.0869,409.1662,2720.0
2023-12-07 11:40:00,412.96,413.2,412.95,413.01,3533.0,409.3744,409.6123,409.3644,409.4239,3533.0
2023-12-07 11:45:00,413.02,413.37,412.87,413.19,8125.0,409.4338,409.7808,409.2851,409.6024,8125.0
2023-12-07 11:50:00,413.24,413.37,413.09,413.24,3536.0,409.6519,409.7808,409.5032,409.6519,3536.0
2023-12-07 11:55:00,413.24,413.35,413.12,413.12,7821.0,409.6519,409.761,409.533,409.533,7821.0
2023-12-07 12:00:00,413.16,413.25,412.9,412.9,5387.0,409.5726,409.6618,409.3149,409.3149,5387.0
2023-12-07 12:05:00,412.94,413.33,412.86,413.33,6083.0,409.3545,409.7411,409.2752,409.7411,6083.0
2023-12-07 12:10:00,413.1,413.16,412.82,412.98,3973.0,409.5131,409.5726,409.2356,409.3942,3973.0
2023-12-07 12:15:00,412.93,413.29,412.92,413.16,5920.0,409.3446,409.7015,409.3347,409.5726,5920.0
2023-12-07 12:20:00,413.28,413.32,413.13,413.19,2293.0,409.6916,409.7312,409.5429,409.6024,2293.0
2023-12-07 12:25:00,413.26,413.57,413.1,413.49,10856.0,409.6717,409.9791,409.5131,409.8998,10856.0
2023-12-07 12:30:00,413.5,413.54,412.81,412.92,9971.0,409.9097,409.9493,409.2257,409.3347,9971.0
2023-12-07 12:35:00,412.94,413.13,412.69,413.04,5884.0,409.3545,409.5429,409.1067,409.4537,5884.0
2023-12-07 12:40:00,413.19,413.25,412.93,412.96,6234.0,409.6024,409.6618,409.3446,409.3744,6234.0
2023-12-07 12:45:00,412.99,413.13,412.9,413.03,4725.0,409.4041,409.5429,409.3149,409.4437,4725.0
2023-12-07 12:50:00,412.94,412.94,412.69,412.69,3864.0,409.3545,409.3545,409.1067,409.1067,3864.0
2023-12-07 12:55:00,412.75,413.19,412.75,413.02,4455.0,409.1662,409.6024,409.1662,409.4338,4455.0
2023-12-07 13:00:00,412.94,413.21,412.93,413.08,3781.0,409.3545,409.6222,409.3446,409.4933,3781.0
2023-12-07 13:05:00,413.12,413.46,413.11,413.36,4123.0,409.533,409.87,409.5231,409.7709,4123.0
2023-12-07 13:10:00,413.31,413.44,413.13,413.42,4222.0,409.7213,409.8502,409.5429,409.8304,4222.0
2023-12-07 13:15:00,413.41,413.47,413.2,413.2,4637.0,409.8204,409.8799,409.6123,409.6123,4637.0
2023-12-07 13:20:00,413.31,413.47,413.22,413.32,2555.0,409.7213,409.8799,409.6321,409.7312,2555.0
2023-12-07 13:25:00,413.32,413.33,412.96,413.03,5227.0,409.7312,409.7411,409.3744,409.4437,5227.0
2023-12-07 13:30:00,413.03,413.03,412.78,412.88,7895.0,409.4437,409.4437,409.1959,409.295,7895.0
2023-12-07 13:35:00,412.95,413.06,412.73,412.77,12842.0,409.3644,409.4735,409.1464,409.186,12842.0
2023-12-07 13:40:00,412.8,412.96,412.58,412.6,22896.0,409.2157,409.3744,408.9977,409.0175,22896.0
2023-12-07 13:45:00,412.56,412.62,412.48,412.54,3654.0,408.9778,409.0373,408.8985,408.958,3654.0
2023-12-07 13:50:00,412.5,412.57,412.44,412.5,4935.0,408.9183,408.9877,408.8589,408.9183,4935.0
2023-12-07 13:55:00,412.52,412.62,412.22,412.34,8582.0,408.9382,409.0373,408.6408,408.7597,8582.0
2023-12-07 14:00:00,412.41,412.53,412.16,412.3,9765.0,408.8291,408.9481,408.5813,408.7201,9765.0
2023-12-07 14:05:00,412.28,412.4,412.11,412.38,8009.0,408.7003,408.8192,408.5317,408.7994,8009.0
2023-12-07 14:10:00,412.48,412.54,412.28,412.46,7838.0,408.8985,408.958,408.7003,408.8787,7838.0
2023-12-07 14:15:00,412.45,412.67,412.4,412.66,5928.0,408.8688,409.0869,408.8192,409.077,5928.0
2023-12-07 14:20:00,412.63,412.86,412.55,412.76,4953.0,409.0472,409.2752,408.9679,409.1761,4953.0
2023-12-07 14:25:00,412.68,413.0,412.52,413.0,5269.0,409.0968,409.414,408.9382,409.414,5269.0
2023-12-07 14:30:00,412.92,412.92,412.55,412.72,6213.0,409.3347,409.3347,408.9679,409.1364,6213.0
2023-12-07 14:35:00,412.61,413.15,412.61,413.09,4029.0,409.0274,409.5627,409.0274,409.5032,4029.0
2023-12-07 14:40:00,413.09,413.11,412.84,412.92,9201.0,409.5032,409.5231,409.2554,409.3347,9201.0
2023-12-07 14:45:00,412.84,412.89,412.45,412.76,19153.0,409.2554,409.305,408.8688,409.1761,19153.0
2023-12-07 14:50:00,412.81,412.93,412.63,412.71,2593.0,409.2257,409.3446,409.0472,409.1265,2593.0
2023-12-07 14:55:00,412.74,412.79,412.62,412.67,3375.0,409.1563,409.2058,409.0373,409.0869,3375.0
2023-12-07 15:00:00,412.69,412.89,412.67,412.84,5441.0,409.1067,409.305,409.0869,409.2554,5441.0
2023-12-07 15:05:00,412.84,412.91,412.6,412.6,2818.0,409.2554,409.3248,409.0175,409.0175,2818.0
2023-12-07 15:10:00,412.65,412.95,412.64,412.95,5133.0,409.067,409.3644,409.0571,409.3644,5133.0
2023-12-07 15:15:00,412.95,413.15,412.89,413.11,2079.0,409.3644,409.5627,409.305,409.5231,2079.0
2023-12-07 15:20:00,413.16,413.29,413.09,413.21,4374.0,409.5726,409.7015,409.5032,409.6222,4374.0
2023-12-07 15:25:00,413.16,413.28,413.12,413.22,5181.0,409.5726,409.6916,409.533,409.6321,5181.0
2023-12-07 15:30:00,413.22,413.35,413.01,413.14,7137.0,409.6321,409.761,409.4239,409.5528,7137.0
2023-12-07 15:35:00,413.18,413.22,413.06,413.19,9992.0,409.5924,409.6321,409.4735,409.6024,9992.0
2023-12-07 15:40:00,413.2,413.47,413.11,413.38,16428.0,409.6123,409.8799,409.5231,409.7907,16428.0
2023-12-07 15:45:00,413.29,413.38,413.05,413.14,14013.0,409.7015,409.7907,409.4636,409.5528,14013.0
2023-12-07 15:50:00,413.2,413.45,412.89,413.43,34589.0,409.6123,409.8601,409.305,409.8403,34589.0
2023-12-07 15:55:00,413.46,413.53,413.05,413.08,97341.0,409.87,409.9394,409.4636,409.4933,97341.0
2023-12-08 09:30:00,412.22,412.22,410.57,411.92,54514.0,408.6408,408.6408,407.0051,408.3434,54514.0
2023-12-08 09:35:00,412.01,412.01,411.31,411.62,27354.0,408.4326,408.4326,407.7387,408.046,27354.0
2023-12-08 09:40:00,411.65,412.66,411.54,412.66,7530.0,408.0757,409.077,407.9667,409.077,7530.0
2023-12-08 09:45:00,412.83,413.37,412.17,413.3,8255.0,409.2455,409.7808,408.5912,409.7114,8255.0
2023-12-08 09:50:00,413.21,413.67,412.75,412.75,19392.0,409.6222,410.0782,409.1662,409.1662,19392.0
2023-12-08 09:55:00,412.46,412.66,412.38,412.47,5075.0,408.8787,409.077,408.7994,408.8886,5075.0
2023-12-08 10:00:00,412.63,413.02,412.18,412.3,23685.0,409.0472,409.4338,408.6011,408.7201,23685.0
2023-12-08 10:05:00,412.29,412.4,412.07,412.15,17804.0,408.7102,408.8192,408.4921,408.5714,17804.0
2023-12-08 10:10:00,412.15,412.98,412.14,412.95,13632.0,408.5714,409.3942,408.5615,409.3644,13632.0
2023-12-08 10:15:00,412.82,413.34,412.65,413.23,26030.0,409.2356,409.7511,409.067,409.642,26030.0
2023-12-08 10:20:00,413.23,413.54,412.63,412.88,29889.0,409.642,409.9493,409.0472,409.295,29889.0
2023-12-08 10:25:00,412.89,412.99,411.83,411.83,17340.0,409.305,409.4041,408.2542,408.2542,17340.0
2023-12-08 10:30:00,411.83,411.95,411.45,411.59,9869.0,408.2542,408.3731,407.8775,408.0162,9869.0
2023-12-08 10:35:00,411.49,411.56,411.0,411.0,19544.0,407.9171,407.9865,407.4314,407.4314,19544.0
2023-12-08 10:40:00,410.79,411.58,410.79,411.46,28487.0,407.2232,408.0063,407.2232,407.8874,28487.0
2023-12-08 10:45:00,411.42,411.48,411.04,411.27,11161.0,407.8477,407.9072,407.471,407.699,11161.0
2023-12-08 10:50:00,411.27,412.16,411.08,412.15,7684.0,407.699,408.5813,407.5107,408.5714,7684.0
2023-12-08 10:55:00,412.2,412.51,412.04,412.34,4313.0,408.621,408.9283,408.4623,408.7597,4313.0
2023-12-08 11:00:00,412.4,412.4,411.83,411.89,3697.0,408.8192,408.8192,408.2542,408.3136,3697.0
2023-12-08 11:05:00,411.83,411.83,411.33,411.33,3307.0,408.2542,408.2542,407.7585,407.7585,3307.0
2023-12-08 11:10:00,411.33,411.67,411.24,411.35,6172.0,407.7585,408.0956,407.6693,407.7783,6172.0
2023-12-08 11:15:00,411.4,411.4,410.67,410.8,4692.0,407.8279,407.8279,407.1042,407.2331,4692.0
2023-12-08 11:20:00,410.85,410.86,410.37,410.63,9589.0,407.2827,407.2926,406.8068,407.0646,9589.0
2023-12-08 11:25:00,410.61,410.75,410.3,410.35,9445.0,407.0448,407.1835,406.7375,406.787,9445.0
2023-12-08 11:30:00,410.44,410.59,410.15,410.2,5496.0,406.8762,407.0249,406.5888,406.6383,5496.0
2023-12-08 11:35:00,410.2,410.56,409.84,410.23,8028.0,406.6383,406.9952,406.2814,406.6681,8028.0
2023-12-08 11:40:00,410.14,410.38,410.03,410.21,4261.0,406.5788,406.8168,406.4698,406.6482,4261.0
2023-12-08 11:45:00,410.27,410.44,409.95,410.17,15831.0,406.7077,406.8762,406.3905,406.6086,15831.0
2023-12-08 11:50:00,410.19,410.3,410.01,410.15,7823.0,406.6284,406.7375,406.45,406.5888,7823.0
2023-12-08 11:55:00,410.17,410.22,409.98,410.03,8306.0,406.6086,406.6581,406.4202,406.4698,8306.0
2023-12-08 12:00:00,410.06,410.12,409.81,410.02,11844.0,406.4995,406.559,406.2517,406.4599,11844.0
2023-12-08 12:05:00,409.81,409.99,409.73,409.89,4372.0,406.2517,406.4301,406.1724,406.331,4372.0
2023-12-08 12:10:00,409.88,409.88,409.57,409.57,4009.0,406.3211,406.3211,406.0138,406.0138,4009.0
2023-12-08 12:15:00,409.61,410.02,409.23,409.99,8828.0,406.0534,406.4599,405.6767,406.4301,8828.0
2023-12-08 12:20:00,410.26,410.41,410.08,410.17,9573.0,406.6978,406.8465,406.5194,406.6086,9573.0
2023-12-08 12:25:00,410.25,410.59,410.12,410.5,8252.0,406.6879,407.0249,406.559,406.9357,8252.0
2023-12-08 12:30:00,410.66,410.76,410.52,410.55,9152.0,407.0943,407.1935,406.9555,406.9853,9152.0
2023-12-08 12:35:00,410.54,410.77,410.54,410.57,1538.0,406.9754,407.2034,406.9754,407.0051,1538.0
2023-12-08 12:40:00,410.62,410.96,410.62,410.85,4632.0,407.0547,407.3917,407.0547,407.2827,4632.0
2023-12-08 12:45:00,410.9,411.03,410.87,410.91,4561.0,407.3322,407.4611,407.3025,407.3422,4561.0
2023-12-08 12:50:00,410.96,411.01,410.72,410.84,5788.0,407.3917,407.4413,407.1538,407.2728,5788.0
2023-12-08 12:55:00,410.86,410.87,410.39,410.57,6726.0,407.2926,407.3025,406.8267,407.0051,6726.0
2023-12-08 13:00:00,410.44,410.56,410.38,410.38,1600.0,406.8762,406.9952,406.8168,406.8168,1600.0
2023-12-08 13:05:00,410.38,410.63,410.37,410.54,5234.0,406.8168,407.0646,406.8068,406.9754,5234.0
2023-12-08 13:10:00,410.58,410.96,410.56,410.83,4259.0,407.015,407.3917,406.9952,407.2628,4259.0
2023-12-08 13:15:00,410.72,410.78,410.61,410.72,3576.0,407.1538,407.2133,407.0448,407.1538,3576.0
2023-12-08 13:20:00,410.65,410.74,410.47,410.58,4394.0,407.0844,407.1736,406.906,407.015,4394.0
2023-12-08 13:25:00,410.59,410.8,410.47,410.68,5412.0,407.0249,407.2331,406.906,407.1142,5412.0
2023-12-08 13:30:00,410.77,410.78,410.45,410.56,3511.0,407.2034,407.2133,406.8861,406.9952,3511.0
2023-12-08 13:35:00,410.49,410.6,410.31,410.4,3904.0,406.9258,407.0348,406.7474,406.8366,3904.0
2023-12-08 13:40:00,410.33,410.35,410.2,410.2,3619.0,406.7672,406.787,406.6383,406.6383,3619.0
2023-12-08 13:45:00,410.18,410.63,410.15,410.61,3681.0,406.6185,407.0646,406.5888,407.0448,3681.0
2023-12-08 13:50:00,410.65,410.65,410.4,410.42,2456.0,407.0844,407.0844,406.8366,406.8564,2456.0
2023-12-08 13:55:00,410.46,410.76,410.45,410.76,3624.0,406.8961,407.1935,406.8861,407.1935,3624.0
2023-12-08 14:00:00,410.76,410.88,410.61,410.77,4650.0,407.1935,407.3124,407.0448,407.2034,4650.0
2023-12-08 14:05:00,410.77,411.08,410.77,411.08,4698.0,407.2034,407.5107,407.2034,407.5107,4698.0
2023-12-08 14:10:00,411.03,411.21,410.98,411.18,5783.0,407.4611,407.6395,407.4115,407.6098,5783.0
2023-12-08 14:15:00,411.21,411.24,411.04,411.24,3759.0,407.6395,407.6693,407.471,407.6693,3759.0
2023-12-08 14:20:00,411.26,411.37,411.1,411.37,3353.0,407.6891,407.7982,407.5305,407.7982,3353.0
2023-12-08 14:25:00,411.22,411.38,411.07,411.26,3011.0,407.6495,407.8081,407.5008,407.6891,3011.0
2023-12-08 14:30:00,411.3,411.47,411.2,411.29,5557.0,407.7288,407.8973,407.6296,407.7189,5557.0
2023-12-08 14:35:00,411.33,411.67,411.04,411.67,4012.0,407.7585,408.0956,407.471,408.0956,4012.0
2023-12-08 14:40:00,411.64,411.97,411.62,411.95,4745.0,408.0658,408.393,408.046,408.3731,4745.0
2023-12-08 14:45:00,411.83,411.97,411.6,411.97,2748.0,408.2542,408.393,408.0262,408.393,2748.0
2023-12-08 14:50:00,411.87,412.07,411.87,411.92,4486.0,408.2938,408.4921,408.2938,408.3434,4486.0
2023-12-08 14:55:00,411.99,412.08,411.81,411.81,3978.0,408.4128,408.502,408.2343,408.2343,3978.0
2023-12-08 15:00:00,411.81,412.01,411.79,411.89,4840.0,408.2343,408.4326,408.2145,408.3136,4840.0
2023-12-08 15:05:00,411.78,411.94,411.7,411.81,3350.0,408.2046,408.3632,408.1253,408.2343,3350.0
2023-12-08 15:10:00,411.76,411.99,411.75,411.99,2458.0,408.1848,408.4128,408.1749,408.4128,2458.0
2023-12-08 15:15:00,411.95,412.11,411.89,412.03,6719.0,408.3731,408.5317,408.3136,408.4524,6719.0
2023-12-08 15:20:00,411.98,412.07,411.77,411.98,7483.0,408.4029,408.4921,408.1947,408.4029,7483.0
2023-12-08 15:25:00,411.98,412.34,411.88,412.28,6634.0,408.4029,408.7597,408.3037,408.7003,6634.0
2023-12-08 15:30:00,412.27,412.33,412.02,412.32,6876.0,408.6903,408.7498,408.4425,408.7399,6876.0
2023-12-08 15:35:00,412.26,412.78,412.2,412.78,7349.0,408.6804,409.1959,408.621,409.1959,7349.0
2023-12-08 15:40:00,412.78,412.86,412.62,412.68,8200.0,409.1959,409.2752,409.0373,409.0968,8200.0
2023-12-08 15:45:00,412.66,413.0,412.21,412.44,17161.0,409.077,409.414,408.6309,408.8589,17161.0
2023-12-08 15:50:00,412.54,412.73,412.08,412.27,20291.0,408.958,409.1464,408.502,408.6903,20291.0
2023-12-08 15:55:00,412.28,412.3,411.8,411.81,66865.0,408.7003,408.7201,408.2244,408.2343,66865.0
2023-12-11 09:30:00,412.46,414.54,412.38,414.12,52542.0,408.8787,410.9406,408.7994,410.5243,52542.0
2023-12-11 09:35:00,413.93,414.95,413.66,414.82,11252.0,410.3359,411.3471,410.0683,411.2182,11252.0
2023-12-11 09:40:00,414.83,414.83,413.46,413.5,12519.0,411.2281,411.2281,409.87,409.9097,12519.0
2023-12-11 09:45:00,413.5,413.98,413.32,413.52,10961.0,409.9097,410.3855,409.7312,409.9295,10961.0
2023-12-11 09:50:00,413.55,414.03,413.22,413.6,10515.0,409.9592,410.4351,409.6321,410.0088,10515.0
2023-12-11 09:55:00,413.49,414.84,413.39,414.82,13313.0,409.8998,411.238,409.8006,411.2182,13313.0
2023-12-11 10:00:00,414.84,414.97,414.09,414.32,14586.0,411.238,411.3669,410.4945,410.7225,14586.0
2023-12-11 10:05:00,414.33,414.63,414.31,414.56,14121.0,410.7325,411.0299,410.7126,410.9605,14121.0
2023-12-11 10:10:00,414.51,414.55,413.8,413.92,7552.0,410.9109,410.9505,410.2071,410.326,7552.0
2023-12-11 10:15:00,413.87,414.01,413.55,414.01,9294.0,410.2765,410.4152,409.9592,410.4152,9294.0
2023-12-11 10:20:00,414.03,414.5,413.97,414.37,12222.0,410.4351,410.901,410.3756,410.7721,12222.0
2023-12-11 10:25:00,414.46,414.5,414.22,414.43,6524.0,410.8613,410.901,410.6234,410.8316,6524.0
2023-12-11 10:30:00,414.38,415.27,414.07,415.21,40611.0,410.782,411.6643,410.4747,411.6048,40611.0
2023-12-11 10:35:00,415.2,415.46,415.14,415.45,9721.0,411.5949,411.8526,411.5354,411.8427,9721.0
2023-12-11 10:40:00,415.42,415.73,415.2,415.62,8849.0,411.813,412.1203,411.5949,412.0113,8849.0
2023-12-11 10:45:00,415.54,416.0,415.29,415.73,10219.0,411.932,412.388,411.6841,412.1203,10219.0
2023-12-11 10:50:00,415.91,416.05,415.84,415.93,6671.0,412.2987,412.4375,412.2293,412.3186,6671.0
2023-12-11 10:55:00,416.05,416.15,415.54,415.61,9059.0,412.4375,412.5367,411.932,412.0013,9059.0
2023-12-11 11:00:00,415.61,416.17,415.61,416.04,21877.0,412.0013,412.5565,412.0013,412.4276,21877.0
2023-12-11 11:05:00,415.86,415.86,415.18,415.18,23857.0,412.2492,412.2492,411.5751,411.5751,23857.0
2023-12-11 11:10:00,415.01,415.29,414.93,414.93,14158.0,411.4066,411.6841,411.3272,411.3272,14158.0
2023-12-11 11:15:00,414.93,415.34,414.87,415.16,15807.0,411.3272,411.7337,411.2678,411.5553,15807.0
2023-12-11 11:20:00,415.17,415.44,415.04,415.33,23233.0,411.5652,411.8328,411.4363,411.7238,23233.0
2023-12-11 11:25:00,415.36,416.0,415.36,415.85,22408.0,411.7535,412.388,411.7535,412.2393,22408.0
2023-12-11 11:30:00,415.89,415.9,415.02,415.08,9500.0,412.2789,412.2888,411.4165,411.4759,9500.0
2023-12-11 11:35:00,415.07,415.69,415.0,415.27,14378.0,411.466,412.0807,411.3966,411.6643,14378.0
2023-12-11 11:40:00,415.15,415.34,414.96,415.33,3917.0,411.5453,411.7337,411.357,411.7238,3917.0
2023-12-11 11:45:00,415.34,415.37,415.01,415.15,18514.0,411.7337,411.7634,411.4066,411.5453,18514.0
2023-12-11 11:50:00,415.16,415.49,415.12,415.32,2726.0,411.5553,411.8824,411.5156,411.7139,2726.0
2023-12-11 11:55:00,415.25,415.55,415.25,415.51,4012.0,411.6445,411.9419,411.6445,411.9022,4012.0
2023-12-11 12:00:00,415.45,415.66,415.38,415.63,7041.0,411.8427,412.0509,411.7733,412.0212,7041.0
2023-12-11 12:05:00,415.64,415.77,415.46,415.73,9117.0,412.0311,412.16,411.8526,412.1203,9117.0
2023-12-11 12:10:00,415.7,415.78,415.47,415.5,4355.0,412.0906,412.1699,411.8626,411.8923,4355.0
2023-12-11 12:15:00,415.36,415.39,415.2,415.33,5400.0,411.7535,411.7833,411.5949,411.7238,5400.0
2023-12-11 12:20:00,415.34,415.44,415.21,415.37,4251.0,411.7337,411.8328,411.6048,411.7634,4251.0
2023-12-11 12:25:00,415.32,415.32,415.15,415.16,5243.0,411.7139,411.7139,411.5453,411.5553,5243.0
2023-12-11 12:30:00,415.13,415.2,415.02,415.02,5720.0,411.5255,411.5949,411.4165,411.4165,5720.0
2023-12-11 12:35:00,415.02,415.06,414.96,415.06,2309.0,411.4165,411.4561,411.357,411.4561,2309.0
2023-12-11 12:40:00,415.05,415.18,414.9,414.99,5471.0,411.4462,411.5751,411.2975,411.3867,5471.0
2023-12-11 12:45:00,414.99,415.07,414.86,415.05,5662.0,411.3867,411.466,411.2579,411.4462,5662.0
2023-12-11 12:50:00,415.02,415.31,415.01,415.31,7414.0,411.4165,411.7039,411.4066,411.7039,7414.0
2023-12-11 12:55:00,415.31,415.42,415.27,415.35,6420.0,411.7039,411.813,411.6643,411.7436,6420.0
2023-12-11 13:00:00,415.35,415.49,415.07,415.35,6996.0,411.7436,411.8824,411.466,411.7436,6996.0
2023-12-11 13:05:00,415.39,415.6,415.36,415.6,8537.0,411.7833,411.9914,411.7535,411.9914,8537.0
2023-12-11 13:10:00,415.62,415.65,415.47,415.5,4179.0,412.0113,412.041,411.8626,411.8923,4179.0
2023-12-11 13:15:00,415.47,415.6,415.41,415.41,4721.0,411.8626,411.9914,411.8031,411.8031,4721.0
2023-12-11 13:20:00,415.41,415.75,415.41,415.74,8164.0,411.8031,412.1401,411.8031,412.1302,8164.0
2023-12-11 13:25:00,415.64,415.69,415.48,415.56,3543.0,412.0311,412.0807,411.8725,411.9518,3543.0
2023-12-11 13:30:00,415.6,415.69,415.53,415.54,6010.0,411.9914,412.0807,411.922,411.932,6010.0
2023-12-11 13:35:00,415.52,415.7,415.29,415.49,5745.0,411.9121,412.0906,411.6841,411.8824,5745.0
2023-12-11 13:40:00,415.49,415.79,415.49,415.79,2349.0,411.8824,412.1798,411.8824,412.1798,2349.0
2023-12-11 13:45:00,415.74,415.78,415.49,415.62,3230.0,412.1302,412.1699,411.8824,412.0113,3230.0
2023-12-11 13:50:00,415.64,415.68,415.48,415.48,5063.0,412.0311,412.0707,411.8725,411.8725,5063.0
2023-12-11 13:55:00,415.51,415.63,415.49,415.55,3663.0,411.9022,412.0212,411.8824,411.9419,3663.0
2023-12-11 14:00:00,415.56,415.63,415.36,415.42,4043.0,411.9518,412.0212,411.7535,411.813,4043.0
2023-12-11 14:05:00,415.41,415.57,415.41,415.5,4647.0,411.8031,411.9617,411.8031,411.8923,4647.0
2023-12-11 14:10:00,415.52,415.58,415.41,415.58,3447.0,411.9121,411.9716,411.8031,411.9716,3447.0
2023-12-11 14:15:00,415.5,415.5,415.33,415.35,5024.0,411.8923,411.8923,411.7238,411.7436,5024.0
2023-12-11 14:20:00,415.41,415.56,415.21,415.33,4546.0,411.8031,411.9518,411.6048,411.7238,4546.0
2023-12-11 14:25:00,415.3,415.54,415.28,415.53,6571.0,411.694,411.932,411.6742,411.922,6571.0
2023-12-11 14:30:00,415.56,415.62,415.36,415.61,6219.0,411.9518,412.0113,411.7535,412.0013,6219.0
2023-12-11 14:35:00,415.61,415.65,415.12,415.3,14133.0,412.0013,412.041,411.5156,411.694,14133.0
2023-12-11 14:40:00,415.24,415.32,415.13,415.25,3321.0,411.6346,411.7139,411.5255,411.6445,3321.0
2023-12-11 14:45:00,415.27,415.62,415.27,415.58,9730.0,411.6643,412.0113,411.6643,411.9716,9730.0
2023-12-11 14:50:00,415.58,415.6,415.42,415.47,13932.0,411.9716,411.9914,411.813,411.8626,13932.0
2023-12-11 14:55:00,415.48,415.52,415.3,415.49,5861.0,411.8725,411.9121,411.694,411.8824,5861.0
2023-12-11 15:00:00,415.5,415.5,415.24,415.27,5373.0,411.8923,411.8923,411.6346,411.6643,5373.0
2023-12-11 15:05:00,415.28,415.64,415.28,415.59,6241.0,411.6742,412.0311,411.6742,411.9815,6241.0
2023-12-11 15:10:00,415.53,415.54,415.3,415.43,5657.0,411.922,411.932,411.694,411.8229,5657.0
2023-12-11 15:15:00,415.46,415.48,415.29,415.37,7038.0,411.8526,411.8725,411.6841,411.7634,7038.0
2023-12-11 15:20:00,415.39,415.39,415.14,415.29,6906.0,411.7833,411.7833,411.5354,411.6841,6906.0
2023-12-11 15:25:00,415.34,415.37,415.1,415.37,13468.0,411.7337,411.7634,411.4958,411.7634,13468.0
2023-12-11 15:30:00,415.3,415.51,415.24,415.45,11051.0,411.694,411.9022,411.6346,411.8427,11051.0
2023-12-11 15:35:00,415.48,415.78,415.48,415.78,8446.0,411.8725,412.1699,411.8725,412.1699,8446.0
2023-12-11 15:40:00,415.82,415.91,415.7,415.76,11799.0,412.2095,412.2987,412.0906,412.15,11799.0
2023-12-11 15:45:00,415.72,415.76,415.24,415.24,28992.0,412.1104,412.15,411.6346,411.6346,28992.0
2023-12-11 15:50:00,415.24,415.48,415.23,415.34,22398.0,411.6346,411.8725,411.6246,411.7337,22398.0
2023-12-11 15:55:00,415.41,415.93,415.37,415.8,122726.0,411.8031,412.3186,411.7634,412.1897,122726.0
2023-12-12 09:30:00,417.0,418.5,416.52,417.26,84019.0,413.3793,414.8663,412.9034,413.637,84019.0
2023-12-12 09:35:00,417.21,417.27,415.66,415.69,11357.0,413.5875,413.6469,412.0509,412.0807,11357.0
2023-12-12 09:40:00,416.01,416.48,415.63,416.36,11599.0,412.3979,412.8638,412.0212,412.7448,11599.0
2023-12-12 09:45:00,416.24,416.24,415.69,415.79,11470.0,412.6259,412.6259,412.0807,412.1798,11470.0
2023-12-12 09:50:00,415.84,415.84,415.04,415.75,13803.0,412.2293,412.2293,411.4363,412.1401,13803.0
2023-12-12 09:55:00,415.82,415.84,415.24,415.34,7003.0,412.2095,412.2293,411.6346,411.7337,7003.0
2023-12-12 10:00:00,415.37,415.56,414.7,414.74,19469.0,411.7634,411.9518,411.0992,411.1389,19469.0
2023-12-12 10:05:00,414.9,416.37,414.79,416.22,17722.0,411.2975,412.7547,411.1885,412.606,17722.0
2023-12-12 10:10:00,416.12,416.39,416.03,416.34,4340.0,412.5069,412.7746,412.4177,412.725,4340.0
2023-12-12 10:15:00,416.38,417.0,416.23,416.94,9710.0,412.7647,413.3793,412.616,413.3198,9710.0
2023-12-12 10:20:00,416.85,417.1,416.83,416.92,5618.0,413.2306,413.4784,413.2108,413.3,5618.0
2023-12-12 10:25:00,417.09,417.16,416.84,417.07,8303.0,413.4685,413.5379,413.2207,413.4487,8303.0
2023-12-12 10:30:00,417.02,417.36,416.91,417.25,6026.0,413.3991,413.7361,413.2901,413.6271,6026.0
2023-12-12 10:35:00,417.25,417.56,417.11,417.49,6677.0,413.6271,413.9344,413.4883,413.865,6677.0
2023-12-12 10:40:00,417.53,417.58,417.18,417.4,11679.0,413.9047,413.9542,413.5577,413.7758,11679.0
2023-12-12 10:45:00,417.42,417.46,417.22,417.26,6027.0,413.7956,413.8353,413.5974,413.637,6027.0
2023-12-12 10:50:00,417.27,417.63,417.17,417.63,6727.0,413.6469,414.0038,413.5478,414.0038,6727.0
2023-12-12 10:55:00,417.57,417.81,417.53,417.81,19636.0,413.9443,414.1822,413.9047,414.1822,19636.0
2023-12-12 11:00:00,417.76,417.76,417.48,417.68,6451.0,414.1327,414.1327,413.8551,414.0534,6451.0
2023-12-12 11:05:00,417.75,417.85,417.45,417.78,8807.0,414.1228,414.2219,413.8254,414.1525,8807.0
2023-12-12 11:10:00,417.78,417.82,417.55,417.73,6335.0,414.1525,414.1922,413.9245,414.1029,6335.0
2023-12-12 11:15:00,417.71,417.87,417.55,417.57,9480.0,414.0831,414.2417,413.9245,413.9443,9480.0
2023-12-12 11:20:00,417.68,418.06,417.64,417.81,8596.0,414.0534,414.4301,414.0137,414.1822,8596.0
2023-12-12 11:25:00,417.68,417.88,417.43,417.64,15636.0,414.0534,414.2516,413.8055,414.0137,15636.0
2023-12-12 11:30:00,417.64,417.93,417.64,417.72,11090.0,414.0137,414.3012,414.0137,414.093,11090.0
2023-12-12 11:35:00,417.72,417.84,417.51,417.6,11032.0,414.093,414.212,413.8848,413.9741,11032.0
2023-12-12 11:40:00,417.5,417.76,417.5,417.64,9831.0,413.8749,414.1327,413.8749,414.0137,9831.0
2023-12-12 11:45:00,417.65,418.06,417.65,418.06,7445.0,414.0236,414.4301,414.0236,414.4301,7445.0
2023-12-12 11:50:00,418.0,418.18,417.96,418.09,11686.0,414.3706,414.549,414.3309,414.4598,11686.0
2023-12-12 11:55:00,418.09,418.32,417.71,417.8,28128.0,414.4598,414.6878,414.0831,414.1723,28128.0
2023-12-12 12:00:00,418.02,418.63,417.92,418.46,11549.0,414.3904,414.9951,414.2913,414.8266,11549.0
2023-12-12 12:05:00,418.39,418.39,418.03,418.1,8598.0,414.7572,414.7572,414.4003,414.4697,8598.0
2023-12-12 12:10:00,418.05,418.12,417.87,418.06,4040.0,414.4202,414.4896,414.2417,414.4301,4040.0
2023-12-12 12:15:00,418.16,418.39,418.11,418.28,6644.0,414.5292,414.7572,414.4796,414.6482,6644.0
2023-12-12 12:20:00,418.5,418.55,418.23,418.3,4298.0,414.8663,414.9158,414.5986,414.668,4298.0
2023-12-12 12:25:00,418.22,418.6,418.22,418.49,4491.0,414.5887,414.9654,414.5887,414.8563,4491.0
2023-12-12 12:30:00,418.53,419.15,418.39,418.76,13199.0,414.896,415.5106,414.7572,415.124,13199.0
2023-12-12 12:35:00,418.76,418.82,418.65,418.73,6960.0,415.124,415.1835,415.0149,415.0943,6960.0
2023-12-12 12:40:00,418.74,418.86,418.66,418.66,6243.0,415.1042,415.2231,415.0249,415.0249,6243.0
2023-12-12 12:45:00,418.74,418.74,418.42,418.43,10579.0,415.1042,415.1042,414.7869,414.7969,10579.0
2023-12-12 12:50:00,418.43,418.44,418.29,418.3,4018.0,414.7969,414.8068,414.6581,414.668,4018.0
2023-12-12 12:55:00,418.3,418.36,418.16,418.3,5483.0,414.668,414.7275,414.5292,414.668,5483.0
2023-12-12 13:00:00,418.34,418.75,418.18,418.63,8231.0,414.7076,415.1141,414.549,414.9951,8231.0
2023-12-12 13:05:00,418.58,418.79,418.58,418.68,1841.0,414.9456,415.1537,414.9456,415.0447,1841.0
2023-12-12 13:10:00,418.69,418.69,418.34,418.35,3478.0,415.0546,415.0546,414.7076,414.7176,3478.0
2023-12-12 13:15:00,418.34,418.97,418.22,418.92,14302.0,414.7076,415.3322,414.5887,415.2826,14302.0
2023-12-12 13:20:00,418.94,418.94,418.58,418.67,2657.0,415.3024,415.3024,414.9456,415.0348,2657.0
2023-12-12 13:25:00,418.6,418.88,418.59,418.77,6475.0,414.9654,415.243,414.9555,415.1339,6475.0
2023-12-12 13:30:00,418.79,418.99,418.73,418.83,6349.0,415.1537,415.352,415.0943,415.1934,6349.0
2023-12-12 13:35:00,418.86,418.87,418.45,418.54,8461.0,415.2231,415.233,414.8167,414.9059,8461.0
2023-12-12 13:40:00,418.61,418.61,418.34,418.46,7077.0,414.9753,414.9753,414.7076,414.8266,7077.0
2023-12-12 13:45:00,418.52,418.79,418.39,418.75,6484.0,414.8861,415.1537,414.7572,415.1141,6484.0
2023-12-12 13:50:00,418.75,418.9,418.74,418.79,4386.0,415.1141,415.2628,415.1042,415.1537,4386.0
2023-12-12 13:55:00,418.82,418.96,418.72,418.87,8783.0,415.1835,415.3223,415.0843,415.233,8783.0
2023-12-12 14:00:00,418.91,419.05,418.74,419.05,6933.0,415.2727,415.4115,415.1042,415.4115,6933.0
2023-12-12 14:05:00,418.94,419.03,418.83,418.94,3286.0,415.3024,415.3916,415.1934,415.3024,3286.0
2023-12-12 14:10:00,418.92,418.92,418.61,418.71,5812.0,415.2826,415.2826,414.9753,415.0744,5812.0
2023-12-12 14:15:00,418.74,418.95,418.57,418.83,6771.0,415.1042,415.3123,414.9356,415.1934,6771.0
2023-12-12 14:20:00,418.86,418.86,418.57,418.58,2710.0,415.2231,415.2231,414.9356,414.9456,2710.0
2023-12-12 14:25:00,418.59,418.68,418.29,418.68,8747.0,414.9555,415.0447,414.6581,415.0447,8747.0
2023-12-12 14:30:00,418.71,419.06,418.6,419.0,14178.0,415.0744,415.4214,414.9654,415.3619,14178.0
2023-12-12 14:35:00,419.0,419.31,418.99,419.08,14178.0,415.3619,415.6692,415.352,415.4412,14178.0
2023-12-12 14:40:00,419.04,419.15,418.98,418.98,3974.0,415.4016,415.5106,415.3421,415.3421,3974.0
2023-12-12 14:45:00,419.0,419.26,418.95,419.2,8400.0,415.3619,415.6197,415.3123,415.5602,8400.0
2023-12-12 14:50:00,419.2,419.3,418.95,419.07,8330.0,415.5602,415.6593,415.3123,415.4313,8330.0
2023-12-12 14:55:00,418.98,419.24,418.94,419.17,7915.0,415.3421,415.5998,415.3024,415.5304,7915.0
2023-12-12 15:00:00,419.21,419.55,419.21,419.49,13110.0,415.5701,415.9071,415.5701,415.8477,13110.0
2023-12-12 15:05:00,419.6,419.94,419.59,419.86,5810.0,415.9567,416.2937,415.9468,416.2144,5810.0
2023-12-12 15:10:00,419.79,419.79,419.48,419.64,6365.0,416.1451,416.1451,415.8377,415.9964,6365.0
2023-12-12 15:15:00,419.68,419.79,419.65,419.66,8637.0,416.036,416.1451,416.0063,416.0162,8637.0
2023-12-12 15:20:00,419.71,420.12,419.66,419.86,41447.0,416.0657,416.4722,416.0162,416.2144,41447.0
2023-12-12 15:25:00,419.79,420.02,419.78,420.01,7844.0,416.1451,416.3731,416.1351,416.3631,7844.0
2023-12-12 15:30:00,420.0,420.07,419.76,419.88,13087.0,416.3532,416.4226,416.1153,416.2343,13087.0
2023-12-12 15:35:00,419.85,419.89,419.53,419.62,10355.0,416.2045,416.2442,415.8873,415.9765,10355.0
2023-12-12 15:40:00,419.62,419.88,419.47,419.84,23172.0,415.9765,416.2343,415.8278,416.1946,23172.0
2023-12-12 15:45:00,419.82,420.18,419.74,420.0,31932.0,416.1748,416.5317,416.0955,416.3532,31932.0
2023-12-12 15:50:00,420.09,420.67,420.06,420.4,42445.0,416.4424,417.0174,416.4127,416.7498,42445.0
2023-12-12 15:55:00,420.48,421.0,420.45,421.0,91919.0,416.8291,417.3445,416.7993,417.3445,91919.0
2023-12-13 09:30:00,421.86,422.0,420.0,421.71,68588.0,418.1971,418.3359,416.3532,418.0484,68588.0
2023-12-13 09:35:00,421.55,421.98,421.11,421.34,9232.0,417.8898,418.316,417.4536,417.6816,9232.0
2023-12-13 09:40:00,421.46,421.94,421.1,421.57,14128.0,417.8006,418.2764,417.4437,417.9096,14128.0
2023-12-13 09:45:00,421.36,421.81,421.29,421.69,12178.0,417.7014,418.1475,417.632,418.0286,12178.0
2023-12-13 09:50:00,421.78,421.78,420.88,421.36,13684.0,418.1178,418.1178,417.2256,417.7014,13684.0
2023-12-13 09:55:00,421.35,421.92,421.34,421.49,14949.0,417.6915,418.2566,417.6816,417.8303,14949.0
2023-12-13 10:00:00,421.49,421.49,420.7,420.81,26482.0,417.8303,417.8303,417.0471,417.1562,26482.0
2023-12-13 10:05:00,420.84,420.96,420.53,420.92,13485.0,417.1859,417.3049,416.8786,417.2652,13485.0
2023-12-13 10:10:00,420.94,421.1,420.61,420.64,23464.0,417.2851,417.4437,416.9579,416.9877,23464.0
2023-12-13 10:15:00,420.64,420.64,420.22,420.31,4896.0,416.9877,416.9877,416.5713,416.6605,4896.0
2023-12-13 10:20:00,420.36,420.45,420.07,420.19,9920.0,416.7101,416.7993,416.4226,416.5416,9920.0
2023-12-13 10:25:00,420.14,420.2,419.74,419.86,9159.0,416.492,416.5515,416.0955,416.2144,9159.0
2023-12-13 10:30:00,419.84,420.1,419.78,419.94,16712.0,416.1946,416.4524,416.1351,416.2937,16712.0
2023-12-13 10:35:00,419.94,420.15,419.74,420.03,18214.0,416.2937,416.5019,416.0955,416.383,18214.0
2023-12-13 10:40:00,419.98,420.05,419.34,419.34,8994.0,416.3334,416.4028,415.699,415.699,8994.0
2023-12-13 10:45:00,419.56,419.88,419.49,419.7,15071.0,415.917,416.2343,415.8477,416.0558,15071.0
2023-12-13 10:50:00,419.6,419.73,419.27,419.47,10521.0,415.9567,416.0856,415.6296,415.8278,10521.0
2023-12-13 10:55:00,419.54,419.64,419.28,419.43,15603.0,415.8972,415.9964,415.6395,415.7882,15603.0
2023-12-13 11:00:00,419.49,420.31,419.48,420.24,10370.0,415.8477,416.6605,415.8377,416.5911,10370.0
2023-12-13 11:05:00,420.16,420.28,419.63,419.69,9066.0,416.5118,416.6308,415.9864,416.0459,9066.0
2023-12-13 11:10:00,419.71,420.0,419.56,420.0,10496.0,416.0657,416.3532,415.917,416.3532,10496.0
2023-12-13 11:15:00,420.0,420.29,419.98,420.1,8192.0,416.3532,416.6407,416.3334,416.4524,8192.0
2023-12-13 11:20:00,420.09,420.4,419.96,420.31,10559.0,416.4424,416.7498,416.3136,416.6605,10559.0
2023-12-13 11:25:00,420.47,420.47,420.17,420.37,9373.0,416.8191,416.8191,416.5218,416.72,9373.0
2023-12-13 11:30:00,420.31,420.36,420.02,420.09,6957.0,416.6605,416.7101,416.3731,416.4424,6957.0
2023-12-13 11:35:00,420.09,420.09,419.64,419.76,9316.0,416.4424,416.4424,415.9964,416.1153,9316.0
2023-12-13 11:40:00,419.83,420.05,419.62,419.98,3673.0,416.1847,416.4028,415.9765,416.3334,3673.0
2023-12-13 11:45:00,419.94,420.01,419.75,419.86,9435.0,416.2937,416.3631,416.1054,416.2144,9435.0
2023-12-13 11:50:00,419.84,420.13,419.79,420.06,13448.0,416.1946,416.4821,416.1451,416.4127,13448.0
2023-12-13 11:55:00,419.97,420.08,419.65,419.83,7260.0,416.3235,416.4325,416.0063,416.1847,7260.0
2023-12-13 12:00:00,419.75,419.9,419.65,419.69,5815.0,416.1054,416.2541,416.0063,416.0459,5815.0
2023-12-13 12:05:00,419.62,419.69,419.28,419.69,6196.0,415.9765,416.0459,415.6395,416.0459,6196.0
2023-12-13 12:10:00,419.66,419.72,419.51,419.6,4204.0,416.0162,416.0757,415.8675,415.9567,4204.0
2023-12-13 12:15:00,419.64,419.64,419.43,419.56,5209.0,415.9964,415.9964,415.7882,415.917,5209.0
2023-12-13 12:20:00,419.48,419.51,419.15,419.15,4230.0,415.8377,415.8675,415.5106,415.5106,4230.0
2023-12-13 12:25:00,419.19,419.43,419.14,419.43,3571.0,415.5503,415.7882,415.5007,415.7882,3571.0
2023-12-13 12:30:00,419.37,419.52,419.24,419.52,5298.0,415.7287,415.8774,415.5998,415.8774,5298.0
2023-12-13 12:35:00,419.42,419.42,419.25,419.29,3843.0,415.7783,415.7783,415.6097,415.6494,3843.0
2023-12-13 12:40:00,419.34,419.39,419.25,419.27,4498.0,415.699,415.7485,415.6097,415.6296,4498.0
2023-12-13 12:45:00,419.35,419.53,419.29,419.5,8894.0,415.7089,415.8873,415.6494,415.8576,8894.0
2023-12-13 12:50:00,419.49,419.7,419.4,419.65,17536.0,415.8477,416.0558,415.7584,416.0063,17536.0
2023-12-13 12:55:00,419.72,420.17,419.72,419.83,6010.0,416.0757,416.5218,416.0757,416.1847,6010.0
2023-12-13 13:00:00,419.82,419.95,419.77,419.79,4164.0,416.1748,416.3037,416.1252,416.1451,4164.0
2023-12-13 13:05:00,419.79,419.81,419.54,419.54,4151.0,416.1451,416.1649,415.8972,415.8972,4151.0
2023-12-13 13:10:00,419.54,419.92,419.54,419.87,8949.0,415.8972,416.2739,415.8972,416.2244,8949.0
2023-12-13 13:15:00,419.9,420.04,419.87,420.02,3657.0,416.2541,416.3929,416.2244,416.3731,3657.0
2023-12-13 13:20:00,420.05,420.37,419.97,420.36,6328.0,416.4028,416.72,416.3235,416.7101,6328.0
2023-12-13 13:25:00,420.38,420.6,419.95,419.98,27488.0,416.7299,416.948,416.3037,416.3334,27488.0
2023-12-13 13:30:00,420.04,420.53,420.04,420.43,14934.0,416.3929,416.8786,416.3929,416.7795,14934.0
2023-12-13 13:35:00,420.51,420.66,420.48,420.66,6513.0,416.8588,417.0075,416.8291,417.0075,6513.0
2023-12-13 13:40:00,420.72,420.97,420.69,420.88,12753.0,417.067,417.3148,417.0372,417.2256,12753.0
2023-12-13 13:45:00,420.94,421.14,420.85,421.1,10634.0,417.2851,417.4833,417.1958,417.4437,10634.0
2023-12-13 13:50:00,421.1,421.52,420.96,421.52,20563.0,417.4437,417.86,417.3049,417.86,20563.0
2023-12-13 13:55:00,421.52,421.87,421.36,421.87,21601.0,417.86,418.207,417.7014,418.207,21601.0
2023-12-13 14:00:00,421.87,423.97,421.3,423.77,35759.0,418.207,420.2888,417.6419,420.0905,35759.0
2023-12-13 14:05:00,423.78,424.68,423.64,424.02,37046.0,420.1004,420.9926,419.9616,420.3383,37046.0
2023-12-13 14:10:00,423.97,424.35,423.85,424.31,16614.0,420.2888,420.6655,420.1698,420.6258,16614.0
2023-12-13 14:15:00,424.25,424.42,423.89,424.0,32033.0,420.5663,420.7348,420.2095,420.3185,32033.0
2023-12-13 14:20:00,423.99,424.46,423.83,423.83,16826.0,420.3086,420.7745,420.15,420.15,16826.0
2023-12-13 14:25:00,423.76,424.36,423.75,424.0,28686.0,420.0806,420.6754,420.0707,420.3185,28686.0
2023-12-13 14:30:00,424.06,424.68,423.9,424.64,18479.0,420.378,420.9926,420.2194,420.9529,18479.0
2023-12-13 14:35:00,424.69,425.25,424.43,425.13,62559.0,421.0025,421.5576,420.7448,421.4387,62559.0
2023-12-13 14:40:00,425.25,425.81,425.07,425.32,13810.0,421.5576,422.1128,421.3792,421.627,13810.0
2023-12-13 14:45:00,425.21,425.32,425.0,425.13,21437.0,421.518,421.627,421.3098,421.4387,21437.0
2023-12-13 14:50:00,425.09,425.65,425.0,425.65,13361.0,421.399,421.9542,421.3098,421.9542,13361.0
2023-12-13 14:55:00,425.7,426.34,425.7,425.97,18944.0,422.0037,422.6382,422.0037,422.2714,18944.0
2023-12-13 15:00:00,425.92,426.1,425.46,426.1,29660.0,422.2218,422.4003,421.7658,422.4003,29660.0
2023-12-13 15:05:00,426.09,426.37,425.69,425.69,27851.0,422.3903,422.6679,421.9938,421.9938,27851.0
2023-12-13 15:10:00,425.77,426.33,425.67,425.92,41930.0,422.0731,422.6283,421.974,422.2218,41930.0
2023-12-13 15:15:00,425.91,426.13,425.62,425.76,20994.0,422.2119,422.43,421.9244,422.0632,20994.0
2023-12-13 15:20:00,425.64,425.75,425.0,425.0,46419.0,421.9443,422.0533,421.3098,421.3098,46419.0
2023-12-13 15:25:00,425.0,425.01,424.31,424.32,43341.0,421.3098,421.3197,420.6258,420.6357,43341.0
2023-12-13 15:30:00,424.34,424.34,423.47,423.59,41803.0,420.6555,420.6555,419.7931,419.9121,41803.0
2023-12-13 15:35:00,423.64,425.14,423.63,425.06,51983.0,419.9616,421.4486,419.9517,421.3693,51983.0
2023-12-13 15:40:00,425.16,425.3,424.59,424.66,46743.0,421.4684,421.6072,420.9034,420.9728,46743.0
2023-12-13 15:45:00,424.67,424.69,424.19,424.36,58515.0,420.9827,421.0025,420.5068,420.6754,58515.0
2023-12-13 15:50:00,424.3,424.32,423.49,424.19,51803.0,420.6159,420.6357,419.8129,420.5068,51803.0
2023-12-13 15:55:00,424.21,424.83,424.21,424.73,126876.0,420.5267,421.1413,420.5267,421.0422,126876.0
2023-12-14 09:30:00,425.01,425.85,421.69,421.81,74795.0,421.3197,422.1524,418.0286,418.1475,74795.0
2023-12-14 09:35:00,422.0,422.9,420.52,420.52,64659.0,418.3359,419.228,416.8687,416.8687,64659.0
2023-12-14 09:40:00,420.97,421.62,420.55,420.99,88083.0,417.3148,417.9592,416.8985,417.3346,88083.0
2023-12-14 09:45:00,421.03,422.23,420.35,421.4,41321.0,417.3743,418.5639,416.7002,417.7411,41321.0
2023-12-14 09:50:00,421.52,421.89,420.89,421.74,34312.0,417.86,418.2268,417.2355,418.0781,34312.0
2023-12-14 09:55:00,421.67,423.2,421.66,421.99,23902.0,418.0087,419.5254,417.9988,418.3259,23902.0
2023-12-14 10:00:00,421.99,422.23,420.72,420.9,45969.0,418.3259,418.5639,417.067,417.2454,45969.0
2023-12-14 10:05:00,420.7,420.92,420.15,420.88,33906.0,417.0471,417.2652,416.5019,417.2256,33906.0
2023-12-14 10:10:00,420.88,421.07,420.36,420.37,26970.0,417.2256,417.4139,416.7101,416.72,26970.0
2023-12-14 10:15:00,420.3,420.76,420.12,420.63,23838.0,416.6506,417.1066,416.4722,416.9778,23838.0
2023-12-14 10:20:00,420.57,420.73,420.33,420.42,35325.0,416.9183,417.0769,416.6804,416.7696,35325.0
2023-12-14 10:25:00,420.42,421.01,420.03,420.63,24923.0,416.7696,417.3545,416.383,416.9778,24923.0
2023-12-14 10:30:00,420.7,421.76,420.65,421.52,15918.0,417.0471,418.0979,416.9976,417.86,15918.0
2023-12-14 10:35:00,421.52,421.52,420.32,420.44,27148.0,417.86,417.86,416.6704,416.7894,27148.0
2023-12-14 10:40:00,420.41,420.78,420.22,420.46,25150.0,416.7597,417.1265,416.5713,416.8092,25150.0
2023-12-14 10:45:00,420.55,421.81,420.54,421.81,15364.0,416.8985,418.1475,416.8885,418.1475,15364.0
2023-12-14 10:50:00,421.76,422.85,421.76,422.85,21802.0,418.0979,419.1785,418.0979,419.1785,21802.0
2023-12-14 10:55:00,422.74,423.0,422.45,422.81,24652.0,419.0694,419.3272,418.782,419.1388,24652.0
2023-12-14 11:00:00,422.9,423.0,422.77,422.85,41371.0,419.228,419.3272,419.0992,419.1785,41371.0
2023-12-14 11:05:00,422.77,422.85,422.58,422.71,12493.0,419.0992,419.1785,418.9108,419.0397,12493.0
2023-12-14 11:10:00,422.76,422.82,422.26,422.34,13666.0,419.0893,419.1487,418.5936,418.6729,13666.0
2023-12-14 11:15:00,422.39,422.4,421.66,422.2,17096.0,418.7225,418.7324,417.9988,418.5341,17096.0
2023-12-14 11:20:00,422.2,422.3,421.7,421.7,7536.0,418.5341,418.6333,418.0385,418.0385,7536.0
2023-12-14 11:25:00,421.69,422.4,421.62,422.4,14634.0,418.0286,418.7324,417.9592,418.7324,14634.0
2023-12-14 11:30:00,422.4,422.48,422.14,422.21,10547.0,418.7324,418.8117,418.4746,418.544,10547.0
2023-12-14 11:35:00,422.18,422.23,421.61,421.67,6737.0,418.5143,418.5639,417.9492,418.0087,6737.0
2023-12-14 11:40:00,421.67,421.83,421.32,421.52,15738.0,418.0087,418.1673,417.6618,417.86,15738.0
2023-12-14 11:45:00,421.47,421.63,421.38,421.5,11589.0,417.8105,417.9691,417.7212,417.8402,11589.0
2023-12-14 11:50:00,421.51,422.03,421.25,421.97,15664.0,417.8501,418.3656,417.5924,418.3061,15664.0
2023-12-14 11:55:00,422.1,422.25,421.95,422.09,13932.0,418.435,418.5837,418.2863,418.4251,13932.0
2023-12-14 12:00:00,422.14,422.41,422.08,422.25,12136.0,418.4746,418.7423,418.4152,418.5837,12136.0
2023-12-14 12:05:00,422.21,422.21,421.76,422.19,17362.0,418.544,418.544,418.0979,418.5242,17362.0
2023-12-14 12:10:00,422.22,422.22,421.94,422.14,7195.0,418.554,418.554,418.2764,418.4746,7195.0
2023-12-14 12:15:00,422.1,422.14,421.58,421.66,21844.0,418.435,418.4746,417.9195,417.9988,21844.0
2023-12-14 12:20:00,421.62,421.73,421.39,421.49,15866.0,417.9592,418.0682,417.7312,417.8303,15866.0
2023-12-14 12:25:00,421.41,421.63,421.4,421.53,10296.0,417.751,417.9691,417.7411,417.8699,10296.0
2023-12-14 12:30:00,421.54,421.57,420.96,421.05,18900.0,417.8799,417.9096,417.3049,417.3941,18900.0
2023-12-14 12:35:00,421.07,421.09,420.51,420.53,26264.0,417.4139,417.4338,416.8588,416.8786,26264.0
2023-12-14 12:40:00,420.48,420.53,420.28,420.36,63874.0,416.8291,416.8786,416.6308,416.7101,63874.0
2023-12-14 12:45:00,420.34,420.54,419.82,419.83,31076.0,416.6903,416.8885,416.1748,416.1847,31076.0
2023-12-14 12:50:00,419.77,419.77,418.77,418.83,25164.0,416.1252,416.1252,415.1339,415.1934,25164.0
2023-12-14 12:55:00,418.83,418.89,418.33,418.42,20801.0,415.1934,415.2529,414.6977,414.7869,20801.0
2023-12-14 13:00:00,418.31,418.4,417.87,417.97,22714.0,414.6779,414.7671,414.2417,414.3409,22714.0
2023-12-14 13:05:00,417.97,418.52,417.95,418.28,28362.0,414.3409,414.8861,414.321,414.6482,28362.0
2023-12-14 13:10:00,418.26,418.69,417.91,418.58,6690.0,414.6283,415.0546,414.2814,414.9456,6690.0
2023-12-14 13:15:00,418.56,418.61,418.21,418.48,13954.0,414.9257,414.9753,414.5788,414.8464,13954.0
2023-12-14 13:20:00,418.46,418.52,418.11,418.52,18070.0,414.8266,414.8861,414.4796,414.8861,18070.0
2023-12-14 13:25:00,418.5,418.86,418.47,418.53,20876.0,414.8663,415.2231,414.8365,414.896,20876.0
2023-12-14 13:30:00,418.52,418.7,418.4,418.48,12176.0,414.8861,415.0645,414.7671,414.8464,12176.0
2023-12-14 13:35:00,418.49,418.49,418.11,418.15,13445.0,414.8563,414.8563,414.4796,414.5193,13445.0
2023-12-14 13:40:00,418.15,418.16,417.64,417.9,12053.0,414.5193,414.5292,414.0137,414.2715,12053.0
2023-12-14 13:45:00,417.93,417.93,416.84,416.94,28320.0,414.3012,414.3012,413.2207,413.3198,28320.0
2023-12-14 13:50:00,416.91,416.91,415.9,416.26,22194.0,413.2901,413.2901,412.2888,412.6457,22194.0
2023-12-14 13:55:00,416.27,416.95,416.27,416.89,12574.0,412.6556,413.3297,412.6556,413.2702,12574.0
2023-12-14 14:00:00,416.94,417.41,416.91,416.98,11961.0,413.3198,413.7857,413.2901,413.3594,11961.0
2023-12-14 14:05:00,416.97,417.29,416.85,416.87,12038.0,413.3495,413.6668,413.2306,413.2504,12038.0
2023-12-14 14:10:00,416.91,417.08,416.69,416.81,11720.0,413.2901,413.4586,413.072,413.1909,11720.0
2023-12-14 14:15:00,416.86,417.37,416.78,417.35,15553.0,413.2405,413.7461,413.1612,413.7262,15553.0
2023-12-14 14:20:00,417.35,417.48,417.07,417.47,18475.0,413.7262,413.8551,413.4487,413.8452,18475.0
2023-12-14 14:25:00,417.53,417.65,417.42,417.54,8064.0,413.9047,414.0236,413.7956,413.9146,8064.0
2023-12-14 14:30:00,417.52,417.55,417.12,417.22,12389.0,413.8948,413.9245,413.4982,413.5974,12389.0
2023-12-14 14:35:00,417.29,417.58,417.04,417.28,8229.0,413.6668,413.9542,413.4189,413.6568,8229.0
2023-12-14 14:40:00,417.27,417.27,417.04,417.19,10860.0,413.6469,413.6469,413.4189,413.5676,10860.0
2023-12-14 14:45:00,417.24,417.73,417.1,417.69,7336.0,413.6172,414.1029,413.4784,414.0633,7336.0
2023-12-14 14:50:00,417.64,418.22,417.63,417.99,5730.0,414.0137,414.5887,414.0038,414.3607,5730.0
2023-12-14 14:55:00,418.23,418.23,417.73,417.9,9483.0,414.5986,414.5986,414.1029,414.2715,9483.0
2023-12-14 15:00:00,417.82,417.87,417.2,417.21,19005.0,414.1922,414.2417,413.5775,413.5875,19005.0
2023-12-14 15:05:00,417.15,418.06,416.99,418.05,50619.0,413.528,414.4301,413.3694,414.4202,50619.0
2023-12-14 15:10:00,418.05,418.23,417.56,418.08,32557.0,414.4202,414.5986,413.9344,414.4499,32557.0
2023-12-14 15:15:00,418.09,418.09,417.56,417.65,13551.0,414.4598,414.4598,413.9344,414.0236,13551.0
2023-12-14 15:20:00,417.74,418.36,417.68,418.17,17831.0,414.1129,414.7275,414.0534,414.5391,17831.0
2023-12-14 15:25:00,418.05,418.31,417.73,417.77,20437.0,414.4202,414.6779,414.1029,414.1426,20437.0
2023-12-14 15:30:00,417.78,418.24,417.61,417.74,24846.0,414.1525,414.6085,413.984,414.1129,24846.0
2023-12-14 15:35:00,417.77,418.27,417.69,418.11,36087.0,414.1426,414.6382,414.0633,414.4796,36087.0
2023-12-14 15:40:00,418.13,418.15,417.7,417.75,40890.0,414.4995,414.5193,414.0732,414.1228,40890.0
2023-12-14 15:45:00,417.77,418.19,417.58,417.92,51213.0,414.1426,414.5589,413.9542,414.2913,51213.0
2023-12-14 15:50:00,417.92,418.43,417.62,418.4,70529.0,414.2913,414.7969,413.9939,414.7671,70529.0
2023-12-14 15:55:00,418.41,418.66,418.19,418.62,161324.0,414.777,415.0249,414.5589,414.9852,161324.0
2023-12-15 09:30:00,412.62,414.93,412.48,413.36,652908.0,409.0373,411.3272,408.8985,409.7709,652908.0
2023-12-15 09:35:00,413.36,414.79,411.6,414.46,28594.0,409.7709,411.1885,408.0262,410.8613,28594.0
2023-12-15 09:40:00,414.58,416.94,414.44,416.29,17277.0,410.9803,413.3198,410.8415,412.6754,17277.0
2023-12-15 09:45:00,416.42,416.69,415.15,415.38,12457.0,412.8043,413.072,411.5453,411.7733,12457.0
2023-12-15 09:50:00,415.52,417.16,415.52,417.0,13625.0,411.9121,413.5379,411.9121,413.3793,13625.0
2023-12-15 09:55:00,416.84,417.1,416.1,416.76,28275.0,413.2207,413.4784,412.4871,413.1414,28275.0
2023-12-15 10:00:00,416.77,417.05,416.44,416.56,25725.0,413.1513,413.4288,412.8241,412.9431,25725.0
2023-12-15 10:05:00,416.54,417.13,416.51,416.77,10264.0,412.9233,413.5081,412.8935,413.1513,10264.0
2023-12-15 10:10:00,416.63,418.0,416.54,417.87,13127.0,413.0125,414.3706,412.9233,414.2417,13127.0
2023-12-15 10:15:00,417.74,417.75,416.97,417.25,8669.0,414.1129,414.1228,413.3495,413.6271,8669.0
2023-12-15 10:20:00,417.09,417.09,416.29,416.36,8096.0,413.4685,413.4685,412.6754,412.7448,8096.0
2023-12-15 10:25:00,416.35,417.02,416.13,417.0,8912.0,412.7349,413.3991,412.5168,413.3793,8912.0
2023-12-15 10:30:00,416.97,417.63,416.9,417.53,10243.0,413.3495,414.0038,413.2801,413.9047,10243.0
2023-12-15 10:35:00,417.55,417.89,417.39,417.56,14242.0,413.9245,414.2615,413.7659,413.9344,14242.0
2023-12-15 10:40:00,417.55,417.66,417.27,417.27,5254.0,413.9245,414.0335,413.6469,413.6469,5254.0
2023-12-15 10:45:00,417.21,417.59,417.04,417.44,7857.0,413.5875,413.9642,413.4189,413.8155,7857.0
2023-12-15 10:50:00,417.36,417.83,417.15,417.22,12140.0,413.7361,414.2021,413.528,413.5974,12140.0
2023-12-15 10:55:00,417.21,417.79,417.21,417.79,10723.0,413.5875,414.1624,413.5875,414.1624,10723.0
2023-12-15 11:00:00,417.88,418.0,416.94,416.97,14870.0,414.2516,414.3706,413.3198,413.3495,14870.0
2023-12-15 11:05:00,417.0,417.0,416.02,416.32,12448.0,413.3793,413.3793,412.4078,412.7052,12448.0
2023-12-15 11:10:00,416.19,416.77,416.03,416.77,9561.0,412.5763,413.1513,412.4177,413.1513,9561.0
2023-12-15 11:15:00,416.85,416.88,416.5,416.88,8231.0,413.2306,413.2603,412.8836,413.2603,8231.0
2023-12-15 11:20:00,417.03,417.04,416.45,416.87,11856.0,413.409,413.4189,412.8341,413.2504,11856.0
2023-12-15 11:25:00,416.87,417.32,416.82,417.26,11004.0,413.2504,413.6965,413.2008,413.637,11004.0
2023-12-15 11:30:00,417.36,417.65,417.34,417.37,4366.0,413.7361,414.0236,413.7163,413.7461,4366.0
2023-12-15 11:35:00,417.41,417.41,416.91,416.91,5615.0,413.7857,413.7857,413.2901,413.2901,5615.0
2023-12-15 11:40:00,416.96,417.18,416.85,417.03,8672.0,413.3396,413.5577,413.2306,413.409,8672.0
2023-12-15 11:45:00,417.04,417.42,416.94,417.35,9078.0,413.4189,413.7956,413.3198,413.7262,9078.0
2023-12-15 11:50:00,417.47,417.65,417.32,417.49,11543.0,413.8452,414.0236,413.6965,413.865,11543.0
2023-12-15 11:55:00,417.39,417.66,417.26,417.66,7967.0,413.7659,414.0335,413.637,414.0335,7967.0
2023-12-15 12:00:00,417.64,418.0,417.59,417.75,10746.0,414.0137,414.3706,413.9642,414.1228,10746.0
2023-12-15 12:05:00,417.61,417.86,417.48,417.7,7896.0,413.984,414.2318,413.8551,414.0732,7896.0
2023-12-15 12:10:00,417.63,418.07,417.63,418.0,9150.0,414.0038,414.44,414.0038,414.3706,9150.0
2023-12-15 12:15:00,418.08,418.43,417.8,418.37,7135.0,414.4499,414.7969,414.1723,414.7374,7135.0
2023-12-15 12:20:00,418.4,418.5,418.27,418.42,5642.0,414.7671,414.8663,414.6382,414.7869,5642.0
2023-12-15 12:25:00,418.46,418.56,418.33,418.44,6599.0,414.8266,414.9257,414.6977,414.8068,6599.0
2023-12-15 12:30:00,418.47,418.59,418.22,418.48,13162.0,414.8365,414.9555,414.5887,414.8464,13162.0
2023-12-15 12:35:00,418.34,418.39,418.14,418.14,3689.0,414.7076,414.7572,414.5094,414.5094,3689.0
2023-12-15 12:40:00,418.15,418.35,418.15,418.19,3682.0,414.5193,414.7176,414.5193,414.5589,3682.0
2023-12-15 12:45:00,418.18,418.32,418.0,418.26,6295.0,414.549,414.6878,414.3706,414.6283,6295.0
2023-12-15 12:50:00,418.36,418.36,417.94,417.95,7906.0,414.7275,414.7275,414.3111,414.321,7906.0
2023-12-15 12:55:00,417.97,417.97,417.66,417.88,7121.0,414.3409,414.3409,414.0335,414.2516,7121.0
2023-12-15 13:00:00,417.85,418.41,417.79,418.21,10270.0,414.2219,414.777,414.1624,414.5788,10270.0
2023-12-15 13:05:00,418.44,418.94,418.44,418.93,4422.0,414.8068,415.3024,414.8068,415.2925,4422.0
2023-12-15 13:10:00,418.94,418.94,418.64,418.84,5073.0,415.3024,415.3024,415.005,415.2033,5073.0
2023-12-15 13:15:00,418.8,419.26,418.8,418.97,6284.0,415.1636,415.6197,415.1636,415.3322,6284.0
2023-12-15 13:20:00,418.98,419.16,418.79,418.79,3853.0,415.3421,415.5205,415.1537,415.1537,3853.0
2023-12-15 13:25:00,418.83,419.06,418.57,418.63,10057.0,415.1934,415.4214,414.9356,414.9951,10057.0
2023-12-15 13:30:00,418.77,418.99,418.66,418.68,7860.0,415.1339,415.352,415.0249,415.0447,7860.0
2023-12-15 13:35:00,418.74,418.8,418.11,418.11,5192.0,415.1042,415.1636,414.4796,414.4796,5192.0
2023-12-15 13:40:00,418.01,418.05,417.42,417.73,6538.0,414.3805,414.4202,413.7956,414.1029,6538.0
2023-12-15 13:45:00,417.78,417.87,417.48,417.6,9513.0,414.1525,414.2417,413.8551,413.9741,9513.0
2023-12-15 13:50:00,417.78,417.9,417.55,417.74,7860.0,414.1525,414.2715,413.9245,414.1129,7860.0
2023-12-15 13:55:00,417.65,417.74,417.4,417.46,5629.0,414.0236,414.1129,413.7758,413.8353,5629.0
2023-12-15 14:00:00,417.36,417.46,417.23,417.36,6743.0,413.7361,413.8353,413.6073,413.7361,6743.0
2023-12-15 14:05:00,417.41,417.41,416.88,416.88,7963.0,413.7857,413.7857,413.2603,413.2603,7963.0
2023-12-15 14:10:00,416.9,417.05,416.7,417.05,9588.0,413.2801,413.4288,413.0819,413.4288,9588.0
2023-12-15 14:15:00,417.07,417.37,417.01,417.08,8354.0,413.4487,413.7461,413.3892,413.4586,8354.0
2023-12-15 14:20:00,417.04,417.05,416.59,416.59,7023.0,413.4189,413.4288,412.9728,412.9728,7023.0
2023-12-15 14:25:00,416.68,416.68,416.41,416.41,24863.0,413.0621,413.0621,412.7944,412.7944,24863.0
2023-12-15 14:30:00,416.42,416.78,416.41,416.65,9744.0,412.8043,413.1612,412.7944,413.0323,9744.0
2023-12-15 14:35:00,416.65,416.89,416.44,416.5,14290.0,413.0323,413.2702,412.8241,412.8836,14290.0
2023-12-15 14:40:00,416.58,417.25,416.5,417.25,10339.0,412.9629,413.6271,412.8836,413.6271,10339.0
2023-12-15 14:45:00,417.26,417.26,416.78,416.99,7672.0,413.637,413.637,413.1612,413.3694,7672.0
2023-12-15 14:50:00,416.98,416.98,416.72,416.72,2924.0,413.3594,413.3594,413.1017,413.1017,2924.0
2023-12-15 14:55:00,416.73,416.73,416.39,416.63,6915.0,413.1116,413.1116,412.7746,413.0125,6915.0
2023-12-15 15:00:00,416.64,416.87,416.55,416.6,4704.0,413.0224,413.2504,412.9332,412.9827,4704.0
2023-12-15 15:05:00,416.55,416.57,416.1,416.13,13484.0,412.9332,412.953,412.4871,412.5168,13484.0
2023-12-15 15:10:00,416.19,416.28,416.03,416.23,18325.0,412.5763,412.6655,412.4177,412.616,18325.0
2023-12-15 15:15:00,416.2,416.45,416.14,416.22,22921.0,412.5862,412.8341,412.5267,412.606,22921.0
2023-12-15 15:20:00,416.25,416.59,416.14,416.44,30382.0,412.6358,412.9728,412.5267,412.8241,30382.0
2023-12-15 15:25:00,416.44,416.54,416.18,416.48,24807.0,412.8241,412.9233,412.5664,412.8638,24807.0
2023-12-15 15:30:00,416.57,416.88,416.2,416.3,31632.0,412.953,413.2603,412.5862,412.6854,31632.0
2023-12-15 15:35:00,416.31,416.31,415.87,416.05,35951.0,412.6953,412.6953,412.2591,412.4375,35951.0
2023-12-15 15:40:00,416.1,416.18,415.93,416.1,37118.0,412.4871,412.5664,412.3186,412.4871,37118.0
2023-12-15 15:45:00,416.04,417.33,415.99,417.33,41622.0,412.4276,413.7064,412.378,413.7064,41622.0
2023-12-15 15:50:00,417.56,419.0,417.34,418.99,44666.0,413.9344,415.3619,413.7163,415.352,44666.0
2023-12-15 15:55:00,419.05,419.11,418.3,418.55,124749.0,415.4115,415.471,414.668,414.9158,124749.0
2023-12-18 09:30:00,419.53,421.02,419.53,420.12,58012.0,415.8873,417.3644,415.8873,416.4722,58012.0
2023-12-18 09:35:00,420.57,421.22,420.53,421.06,14577.0,416.9183,417.5626,416.8786,417.404,14577.0
2023-12-18 09:40:00,421.21,421.75,421.14,421.71,32988.0,417.5527,418.088,417.4833,418.0484,32988.0
2023-12-18 09:45:00,421.81,422.76,421.6,422.33,17000.0,418.1475,419.0893,417.9393,418.663,17000.0
2023-12-18 09:50:00,422.34,422.94,421.84,421.93,26074.0,418.6729,419.2677,418.1773,418.2665,26074.0
2023-12-18 09:55:00,421.88,423.09,421.74,423.07,17965.0,418.2169,419.4164,418.0781,419.3966,17965.0
2023-12-18 10:00:00,423.19,423.97,422.93,423.39,37193.0,419.5155,420.2888,419.2578,419.7138,37193.0
2023-12-18 10:05:00,423.42,423.59,422.47,422.54,17945.0,419.7435,419.9121,418.8018,418.8712,17945.0
2023-12-18 10:10:00,422.63,422.87,421.37,421.51,13464.0,418.9604,419.1983,417.7113,417.8501,13464.0
2023-12-18 10:15:00,421.51,421.55,421.09,421.09,6893.0,417.8501,417.8898,417.4338,417.4338,6893.0
2023-12-18 10:20:00,421.25,421.51,421.04,421.35,19620.0,417.5924,417.8501,417.3842,417.6915,19620.0
2023-12-18 10:25:00,421.43,422.23,421.38,422.19,11208.0,417.7708,418.5639,417.7212,418.5242,11208.0
2023-12-18 10:30:00,422.18,422.62,422.12,422.59,11481.0,418.5143,418.9505,418.4548,418.9207,11481.0
2023-12-18 10:35:00,422.51,423.02,422.3,422.47,13850.0,418.8414,419.347,418.6333,418.8018,13850.0
2023-12-18 10:40:00,422.42,422.98,422.41,422.93,11921.0,418.7522,419.3074,418.7423,419.2578,11921.0
2023-12-18 10:45:00,422.9,423.26,422.71,423.17,16142.0,419.228,419.5849,419.0397,419.4957,16142.0
2023-12-18 10:50:00,423.16,423.45,423.05,423.05,16702.0,419.4858,419.7733,419.3767,419.3767,16702.0
2023-12-18 10:55:00,423.06,423.43,422.96,423.3,9592.0,419.3867,419.7534,419.2875,419.6246,9592.0
2023-12-18 11:00:00,423.25,423.72,423.17,423.45,7231.0,419.575,420.0409,419.4957,419.7733,7231.0
2023-12-18 11:05:00,423.46,423.66,423.2,423.64,7062.0,419.7832,419.9814,419.5254,419.9616,7062.0
2023-12-18 11:10:00,423.64,424.02,423.49,423.9,8125.0,419.9616,420.3383,419.8129,420.2194,8125.0
2023-12-18 11:15:00,423.82,424.21,423.81,424.01,34816.0,420.1401,420.5267,420.1301,420.3284,34816.0
2023-12-18 11:20:00,423.99,424.01,423.37,423.57,11267.0,420.3086,420.3284,419.694,419.8922,11267.0
2023-12-18 11:25:00,423.65,423.75,423.05,423.14,8816.0,419.9715,420.0707,419.3767,419.466,8816.0
2023-12-18 11:30:00,423.18,423.61,423.11,423.54,13491.0,419.5056,419.9319,419.4362,419.8625,13491.0
2023-12-18 11:35:00,423.56,423.56,423.16,423.31,5458.0,419.8823,419.8823,419.4858,419.6345,5458.0
2023-12-18 11:40:00,423.28,423.43,422.89,422.93,23240.0,419.6047,419.7534,419.2181,419.2578,23240.0
2023-12-18 11:45:00,423.0,423.09,422.69,423.04,11820.0,419.3272,419.4164,419.0199,419.3668,11820.0
2023-12-18 11:50:00,423.09,423.14,422.5,422.68,18115.0,419.4164,419.466,418.8315,419.01,18115.0
2023-12-18 11:55:00,422.62,422.95,422.61,422.75,10122.0,418.9505,419.2776,418.9406,419.0793,10122.0
2023-12-18 12:00:00,422.8,422.84,422.56,422.75,3697.0,419.1289,419.1686,418.891,419.0793,3697.0
2023-12-18 12:05:00,422.75,423.05,422.75,422.92,5591.0,419.0793,419.3767,419.0793,419.2479,5591.0
2023-12-18 12:10:00,422.93,423.15,422.81,423.03,28882.0,419.2578,419.4759,419.1388,419.3569,28882.0
2023-12-18 12:15:00,423.03,423.65,422.95,423.65,41345.0,419.3569,419.9715,419.2776,419.9715,41345.0
2023-12-18 12:20:00,423.6,423.75,423.44,423.52,5535.0,419.922,420.0707,419.7634,419.8427,5535.0
2023-12-18 12:25:00,423.52,423.61,423.44,423.58,4176.0,419.8427,419.9319,419.7634,419.9021,4176.0
2023-12-18 12:30:00,423.58,423.78,423.51,423.53,4367.0,419.9021,420.1004,419.8328,419.8526,4367.0
2023-12-18 12:35:00,423.53,423.58,423.18,423.22,4552.0,419.8526,419.9021,419.5056,419.5453,4552.0
2023-12-18 12:40:00,423.27,423.27,422.96,423.1,15630.0,419.5948,419.5948,419.2875,419.4263,15630.0
2023-12-18 12:45:00,423.0,423.07,422.8,422.82,5139.0,419.3272,419.3966,419.1289,419.1487,5139.0
2023-12-18 12:50:00,422.87,423.17,422.83,423.04,7851.0,419.1983,419.4957,419.1587,419.3668,7851.0
2023-12-18 12:55:00,423.13,423.31,423.02,423.31,7086.0,419.4561,419.6345,419.347,419.6345,7086.0
2023-12-18 13:00:00,423.3,423.5,423.16,423.23,7159.0,419.6246,419.8228,419.4858,419.5552,7159.0
2023-12-18 13:05:00,423.29,423.38,423.12,423.19,5753.0,419.6147,419.7039,419.4461,419.5155,5753.0
2023-12-18 13:10:00,423.19,423.27,423.11,423.23,3819.0,419.5155,419.5948,419.4362,419.5552,3819.0
2023-12-18 13:15:00,423.26,423.6,423.19,423.52,20485.0,419.5849,419.922,419.5155,419.8427,20485.0
2023-12-18 13:20:00,423.52,423.72,423.47,423.49,8579.0,419.8427,420.0409,419.7931,419.8129,8579.0
2023-12-18 13:25:00,423.62,423.87,423.62,423.76,5912.0,419.9418,420.1896,419.9418,420.0806,5912.0
2023-12-18 13:30:00,423.65,424.04,423.65,423.9,4687.0,419.9715,420.3581,419.9715,420.2194,4687.0
2023-12-18 13:35:00,423.88,423.88,423.68,423.73,5403.0,420.1995,420.1995,420.0013,420.0508,5403.0
2023-12-18 13:40:00,423.7,423.78,423.66,423.74,6776.0,420.0211,420.1004,419.9814,420.0608,6776.0
2023-12-18 13:45:00,423.74,423.77,423.64,423.65,4508.0,420.0608,420.0905,419.9616,419.9715,4508.0
2023-12-18 13:50:00,423.62,423.63,423.45,423.53,10279.0,419.9418,419.9517,419.7733,419.8526,10279.0
2023-12-18 13:55:00,423.5,423.76,423.45,423.71,10213.0,419.8228,420.0806,419.7733,420.031,10213.0
2023-12-18 14:00:00,423.69,424.0,423.62,423.91,8756.0,420.0112,420.3185,419.9418,420.2293,8756.0
2023-12-18 14:05:00,423.92,423.96,423.49,423.64,5439.0,420.2392,420.2788,419.8129,419.9616,5439.0
2023-12-18 14:10:00,423.64,423.88,423.64,423.75,4281.0,419.9616,420.1995,419.9616,420.0707,4281.0
2023-12-18 14:15:00,423.69,423.85,423.56,423.71,5364.0,420.0112,420.1698,419.8823,420.031,5364.0
2023-12-18 14:20:00,423.67,424.4,423.67,424.36,11473.0,419.9914,420.715,419.9914,420.6754,11473.0
2023-12-18 14:25:00,424.47,424.47,423.86,424.17,17449.0,420.7844,420.7844,420.1797,420.487,17449.0
2023-12-18 14:30:00,424.18,424.36,423.99,424.0,10796.0,420.4969,420.6754,420.3086,420.3185,10796.0
2023-12-18 14:35:00,423.92,424.09,423.64,423.75,11489.0,420.2392,420.4077,419.9616,420.0707,11489.0
2023-12-18 14:40:00,423.67,424.26,423.67,424.16,8356.0,419.9914,420.5762,419.9914,420.4771,8356.0
2023-12-18 14:45:00,424.08,424.43,424.08,424.17,9139.0,420.3978,420.7448,420.3978,420.487,9139.0
2023-12-18 14:50:00,424.18,424.36,423.93,424.36,12359.0,420.4969,420.6754,420.2491,420.6754,12359.0
2023-12-18 14:55:00,424.36,424.41,424.14,424.28,4856.0,420.6754,420.7249,420.4573,420.5961,4856.0
2023-12-18 15:00:00,424.15,424.31,423.93,424.31,7279.0,420.4672,420.6258,420.2491,420.6258,7279.0
2023-12-18 15:05:00,424.31,424.35,424.21,424.31,5015.0,420.6258,420.6655,420.5267,420.6258,5015.0
2023-12-18 15:10:00,424.36,424.44,424.23,424.41,11267.0,420.6754,420.7547,420.5465,420.7249,11267.0
2023-12-18 15:15:00,424.37,424.5,424.11,424.12,9125.0,420.6853,420.8142,420.4275,420.4375,9125.0
2023-12-18 15:20:00,424.09,424.38,424.05,424.34,7598.0,420.4077,420.6952,420.3681,420.6555,7598.0
2023-12-18 15:25:00,424.32,424.53,424.28,424.46,11965.0,420.6357,420.8439,420.5961,420.7745,11965.0
2023-12-18 15:30:00,424.31,424.45,424.17,424.35,6974.0,420.6258,420.7646,420.487,420.6655,6974.0
2023-12-18 15:35:00,424.27,424.31,423.75,424.0,14523.0,420.5862,420.6258,420.0707,420.3185,14523.0
2023-12-18 15:40:00,423.92,424.14,423.83,424.03,18635.0,420.2392,420.4573,420.15,420.3482,18635.0
2023-12-18 15:45:00,423.94,424.03,423.68,424.03,29264.0,420.259,420.3482,420.0013,420.3482,29264.0
2023-12-18 15:50:00,423.97,425.09,423.66,424.94,74194.0,420.2888,421.399,419.9814,421.2503,74194.0
2023-12-18 15:55:00,425.02,425.05,424.19,424.35,147669.0,421.3296,421.3594,420.5068,420.6655,147669.0
2023-12-19 09:30:00,424.05,424.35,422.9,423.8,56976.0,420.3681,420.6655,419.228,420.1202,56976.0
2023-12-19 09:35:00,423.59,423.59,422.54,423.08,10341.0,419.9121,419.9121,418.8712,419.4065,10341.0
2023-12-19 09:40:00,422.92,423.12,422.57,422.88,11508.0,419.2479,419.4461,418.9009,419.2082,11508.0
2023-12-19 09:45:00,422.98,423.35,422.52,423.15,15527.0,419.3074,419.6741,418.8513,419.4759,15527.0
2023-12-19 09:50:00,423.34,423.9,422.84,423.89,7431.0,419.6642,420.2194,419.1686,420.2095,7431.0
2023-12-19 09:55:00,423.95,424.65,423.9,424.33,7843.0,420.2689,420.9629,420.2194,420.6456,7843.0
2023-12-19 10:00:00,424.38,424.38,423.46,423.94,18624.0,420.6952,420.6952,419.7832,420.259,18624.0
2023-12-19 10:05:00,424.03,424.3,423.76,423.81,9793.0,420.3482,420.6159,420.0806,420.1301,9793.0
2023-12-19 10:10:00,423.94,425.3,423.77,425.19,11576.0,420.259,421.6072,420.0905,421.4982,11576.0
2023-12-19 10:15:00,424.98,425.16,424.6,425.0,7391.0,421.29,421.4684,420.9133,421.3098,7391.0
2023-12-19 10:20:00,424.94,425.32,424.66,425.31,10127.0,421.2503,421.627,420.9728,421.6171,10127.0
2023-12-19 10:25:00,425.32,425.46,424.52,424.75,6240.0,421.627,421.7658,420.834,421.062,6240.0
2023-12-19 10:30:00,424.93,425.25,424.7,425.2,8912.0,421.2404,421.5576,421.0124,421.5081,8912.0
2023-12-19 10:35:00,425.06,425.71,424.57,425.17,11024.0,421.3693,422.0136,420.8835,421.4783,11024.0
2023-12-19 10:40:00,425.19,425.52,425.02,425.44,8350.0,421.4982,421.8253,421.3296,421.746,8350.0
2023-12-19 10:45:00,425.54,425.63,425.31,425.5,9657.0,421.8451,421.9343,421.6171,421.8055,9657.0
2023-12-19 10:50:00,425.46,425.78,425.17,425.58,12271.0,421.7658,422.083,421.4783,421.8848,12271.0
2023-12-19 10:55:00,425.6,425.72,425.42,425.54,11915.0,421.9046,422.0236,421.7262,421.8451,11915.0
2023-12-19 11:00:00,425.51,425.79,425.37,425.76,4598.0,421.8154,422.093,421.6766,422.0632,4598.0
2023-12-19 11:05:00,425.61,425.76,425.61,425.75,4584.0,421.9145,422.0632,421.9145,422.0533,4584.0
2023-12-19 11:10:00,425.74,426.09,425.62,425.93,12755.0,422.0434,422.3903,421.9244,422.2317,12755.0
2023-12-19 11:15:00,425.94,426.11,425.73,426.02,9173.0,422.2417,422.4102,422.0335,422.321,9173.0
2023-12-19 11:20:00,426.19,426.22,425.85,425.92,7216.0,422.4895,422.5192,422.1524,422.2218,7216.0
2023-12-19 11:25:00,426.02,426.32,425.96,426.21,7413.0,422.321,422.6184,422.2615,422.5093,7413.0
2023-12-19 11:30:00,426.21,426.57,426.08,426.21,5880.0,422.5093,422.8662,422.3804,422.5093,5880.0
2023-12-19 11:35:00,426.32,426.39,425.99,426.29,3927.0,422.6184,422.6877,422.2912,422.5886,3927.0
2023-12-19 11:40:00,426.44,426.68,426.22,426.31,4456.0,422.7373,422.9752,422.5192,422.6084,4456.0
2023-12-19 11:45:00,426.33,426.33,426.18,426.22,3233.0,422.6283,422.6283,422.4796,422.5192,3233.0
2023-12-19 11:50:00,426.22,426.26,425.83,425.96,4895.0,422.5192,422.5589,422.1326,422.2615,4895.0
2023-12-19 11:55:00,425.96,426.05,425.63,425.63,6431.0,422.2615,422.3507,421.9343,421.9343,6431.0
2023-12-19 12:00:00,425.45,425.78,425.44,425.71,4167.0,421.7559,422.083,421.746,422.0136,4167.0
2023-12-19 12:05:00,425.73,425.97,425.65,425.66,5002.0,422.0335,422.2714,421.9542,421.9641,5002.0
2023-12-19 12:10:00,425.68,425.71,425.43,425.48,3556.0,421.9839,422.0136,421.7361,421.7856,3556.0
2023-12-19 12:15:00,425.44,425.48,425.22,425.47,9019.0,421.746,421.7856,421.5279,421.7757,9019.0
2023-12-19 12:20:00,425.46,425.46,425.09,425.34,8321.0,421.7658,421.7658,421.399,421.6469,8321.0
2023-12-19 12:25:00,425.35,425.35,425.24,425.24,3186.0,421.6568,421.6568,421.5477,421.5477,3186.0
2023-12-19 12:30:00,425.24,425.46,425.18,425.46,8031.0,421.5477,421.7658,421.4883,421.7658,8031.0
2023-12-19 12:35:00,425.44,425.44,425.12,425.19,4355.0,421.746,421.746,421.4288,421.4982,4355.0
2023-12-19 12:40:00,425.12,425.37,425.07,425.37,2839.0,421.4288,421.6766,421.3792,421.6766,2839.0
2023-12-19 12:45:00,425.28,425.34,425.09,425.13,1559.0,421.5874,421.6469,421.399,421.4387,1559.0
2023-12-19 12:50:00,425.2,425.2,424.69,424.74,7369.0,421.5081,421.5081,421.0025,421.0521,7369.0
2023-12-19 12:55:00,424.77,424.79,424.63,424.65,10466.0,421.0818,421.1016,420.943,420.9629,10466.0
2023-12-19 13:00:00,424.67,424.69,424.23,424.64,11347.0,420.9827,421.0025,420.5465,420.9529,11347.0
2023-12-19 13:05:00,424.69,424.74,424.24,424.25,6632.0,421.0025,421.0521,420.5564,420.5663,6632.0
2023-12-19 13:10:00,424.21,424.52,424.1,424.52,5391.0,420.5267,420.834,420.4176,420.834,5391.0
2023-12-19 13:15:00,424.52,424.68,424.2,424.6,30232.0,420.834,420.9926,420.5168,420.9133,30232.0
2023-12-19 13:20:00,424.68,424.87,424.62,424.85,3361.0,420.9926,421.1809,420.9331,421.1611,3361.0
2023-12-19 13:25:00,424.77,424.79,424.6,424.71,4277.0,421.0818,421.1016,420.9133,421.0223,4277.0
2023-12-19 13:30:00,424.72,424.75,424.48,424.66,5322.0,421.0322,421.062,420.7943,420.9728,5322.0
2023-12-19 13:35:00,424.6,424.6,424.25,424.25,13892.0,420.9133,420.9133,420.5663,420.5663,13892.0
2023-12-19 13:40:00,424.24,424.35,423.92,424.02,24371.0,420.5564,420.6655,420.2392,420.3383,24371.0
2023-12-19 13:45:00,423.91,424.2,423.82,423.96,23464.0,420.2293,420.5168,420.1401,420.2788,23464.0
2023-12-19 13:50:00,423.94,424.75,423.89,424.7,29717.0,420.259,421.062,420.2095,421.0124,29717.0
2023-12-19 13:55:00,424.69,424.89,424.66,424.8,5287.0,421.0025,421.2008,420.9728,421.1115,5287.0
2023-12-19 14:00:00,424.84,424.87,424.69,424.73,5046.0,421.1512,421.1809,421.0025,421.0422,5046.0
2023-12-19 14:05:00,424.73,424.73,424.39,424.43,7184.0,421.0422,421.0422,420.7051,420.7448,7184.0
2023-12-19 14:10:00,424.48,424.52,424.14,424.14,9550.0,420.7943,420.834,420.4573,420.4573,9550.0
2023-12-19 14:15:00,424.09,424.39,424.07,424.39,5778.0,420.4077,420.7051,420.3879,420.7051,5778.0
2023-12-19 14:20:00,424.35,424.35,424.01,424.29,6495.0,420.6655,420.6655,420.3284,420.606,6495.0
2023-12-19 14:25:00,424.25,424.48,424.22,424.48,8346.0,420.5663,420.7943,420.5366,420.7943,8346.0
2023-12-19 14:30:00,424.41,424.49,424.36,424.4,7875.0,420.7249,420.8042,420.6754,420.715,7875.0
2023-12-19 14:35:00,424.4,424.69,424.24,424.65,14242.0,420.715,421.0025,420.5564,420.9629,14242.0
2023-12-19 14:40:00,424.69,424.73,424.26,424.4,7225.0,421.0025,421.0422,420.5762,420.715,7225.0
2023-12-19 14:45:00,424.33,424.34,424.03,424.12,7457.0,420.6456,420.6555,420.3482,420.4375,7457.0
2023-12-19 14:50:00,424.09,424.35,423.82,424.27,10663.0,420.4077,420.6655,420.1401,420.5862,10663.0
2023-12-19 14:55:00,424.28,424.44,424.21,424.43,12791.0,420.5961,420.7547,420.5267,420.7448,12791.0
2023-12-19 15:00:00,424.46,424.54,424.31,424.32,7303.0,420.7745,420.8538,420.6258,420.6357,7303.0
2023-12-19 15:05:00,424.29,424.29,423.74,423.96,15432.0,420.606,420.606,420.0608,420.2788,15432.0
2023-12-19 15:10:00,423.96,424.39,423.94,424.35,10094.0,420.2788,420.7051,420.259,420.6655,10094.0
2023-12-19 15:15:00,424.35,424.64,424.29,424.55,7634.0,420.6655,420.9529,420.606,420.8637,7634.0
2023-12-19 15:20:00,424.55,424.58,424.26,424.29,6016.0,420.8637,420.8935,420.5762,420.606,6016.0
2023-12-19 15:25:00,424.22,424.46,424.08,424.41,9501.0,420.5366,420.7745,420.3978,420.7249,9501.0
2023-12-19 15:30:00,424.41,424.58,424.25,424.53,6839.0,420.7249,420.8935,420.5663,420.8439,6839.0
2023-12-19 15:35:00,424.47,424.52,424.36,424.48,5918.0,420.7844,420.834,420.6754,420.7943,5918.0
2023-12-19 15:40:00,424.49,424.94,424.45,424.7,12480.0,420.8042,421.2503,420.7646,421.0124,12480.0
2023-12-19 15:45:00,424.69,424.69,424.4,424.51,14393.0,421.0025,421.0025,420.715,420.8241,14393.0
2023-12-19 15:50:00,424.49,425.16,424.42,425.12,32487.0,420.8042,421.4684,420.7348,421.4288,32487.0
2023-12-19 15:55:00,425.11,425.52,424.97,425.46,63911.0,421.4189,421.8253,421.2801,421.7658,63911.0
2023-12-20 09:30:00,425.08,425.59,423.85,424.11,83322.0,421.3891,421.8947,420.1698,420.4275,83322.0
2023-12-20 09:35:00,424.3,425.46,423.95,425.31,20605.0,420.6159,421.7658,420.2689,421.6171,20605.0
2023-12-20 09:40:00,425.34,426.72,425.3,426.39,14994.0,421.6469,423.0149,421.6072,422.6877,14994.0
2023-12-20 09:45:00,426.47,426.99,426.46,426.86,20295.0,422.767,423.2825,422.7571,423.1537,20295.0
2023-12-20 09:50:00,426.77,427.61,426.76,427.14,28929.0,423.0644,423.8972,423.0545,423.4312,28929.0
2023-12-20 09:55:00,426.97,427.36,426.83,426.9,13184.0,423.2627,423.6493,423.1239,423.1933,13184.0
2023-12-20 10:00:00,426.89,427.01,426.3,427.0,29306.0,423.1834,423.3024,422.5985,423.2924,29306.0
2023-12-20 10:05:00,427.09,427.22,425.93,426.16,8770.0,423.3817,423.5105,422.2317,422.4597,8770.0
2023-12-20 10:10:00,426.18,426.56,425.91,426.21,13941.0,422.4796,422.8563,422.2119,422.5093,13941.0
2023-12-20 10:15:00,426.24,426.94,426.24,426.87,16078.0,422.539,423.233,422.539,423.1636,16078.0
2023-12-20 10:20:00,426.86,427.1,426.59,427.0,11479.0,423.1537,423.3916,422.886,423.2924,11479.0
2023-12-20 10:25:00,427.09,427.09,426.72,426.85,9444.0,423.3817,423.3817,423.0149,423.1438,9444.0
2023-12-20 10:30:00,426.73,427.25,426.62,427.25,27352.0,423.0248,423.5403,422.9157,423.5403,27352.0
2023-12-20 10:35:00,427.14,427.35,426.7,426.7,20027.0,423.4312,423.6394,422.9951,422.9951,20027.0
2023-12-20 10:40:00,426.73,426.8,426.41,426.67,12113.0,423.0248,423.0942,422.7076,422.9653,12113.0
2023-12-20 10:45:00,426.67,426.97,426.39,426.59,11342.0,422.9653,423.2627,422.6877,422.886,11342.0
2023-12-20 10:50:00,426.54,426.82,426.48,426.58,9774.0,422.8364,423.114,422.777,422.8761,9774.0
2023-12-20 10:55:00,426.52,426.66,426.21,426.65,16715.0,422.8166,422.9554,422.5093,422.9455,16715.0
2023-12-20 11:00:00,426.38,426.78,426.28,426.28,15864.0,422.6778,423.0744,422.5787,422.5787,15864.0
2023-12-20 11:05:00,426.35,426.67,426.35,426.59,14909.0,422.6481,422.9653,422.6481,422.886,14909.0
2023-12-20 11:10:00,426.67,426.84,426.58,426.7,8141.0,422.9653,423.1338,422.8761,422.9951,8141.0
2023-12-20 11:15:00,426.69,426.95,426.6,426.71,8758.0,422.9851,423.2429,422.8959,423.005,8758.0
2023-12-20 11:20:00,426.67,426.83,426.58,426.76,10337.0,422.9653,423.1239,422.8761,423.0545,10337.0
2023-12-20 11:25:00,426.88,427.08,426.76,427.04,15645.0,423.1735,423.3718,423.0545,423.3321,15645.0
2023-12-20 11:30:00,426.9,426.92,426.46,426.78,14232.0,423.1933,423.2131,422.7571,423.0744,14232.0
2023-12-20 11:35:00,426.86,426.88,426.24,426.54,18180.0,423.1537,423.1735,422.539,422.8364,18180.0
2023-12-20 11:40:00,426.45,426.61,425.92,425.92,23757.0,422.7472,422.9058,422.2218,422.2218,23757.0
2023-12-20 11:45:00,425.89,426.0,425.72,425.83,11188.0,422.1921,422.3011,422.0236,422.1326,11188.0
2023-12-20 11:50:00,425.75,426.0,425.47,425.92,13116.0,422.0533,422.3011,421.7757,422.2218,13116.0
2023-12-20 11:55:00,425.89,425.94,425.45,425.45,10703.0,422.1921,422.2417,421.7559,421.7559,10703.0
2023-12-20 12:00:00,425.44,425.87,425.44,425.58,10537.0,421.746,422.1723,421.746,421.8848,10537.0
2023-12-20 12:05:00,425.58,425.73,425.27,425.54,14633.0,421.8848,422.0335,421.5775,421.8451,14633.0
2023-12-20 12:10:00,425.53,425.54,425.37,425.46,2978.0,421.8352,421.8451,421.6766,421.7658,2978.0
2023-12-20 12:15:00,425.54,425.62,425.33,425.6,5984.0,421.8451,421.9244,421.6369,421.9046,5984.0
2023-12-20 12:20:00,425.62,425.72,425.48,425.61,6530.0,421.9244,422.0236,421.7856,421.9145,6530.0
2023-12-20 12:25:00,425.65,425.65,425.5,425.6,4689.0,421.9542,421.9542,421.8055,421.9046,4689.0
2023-12-20 12:30:00,425.62,425.7,424.89,425.43,36789.0,421.9244,422.0037,421.2008,421.7361,36789.0
2023-12-20 12:35:00,425.5,425.5,425.32,425.45,7937.0,421.8055,421.8055,421.627,421.7559,7937.0
2023-12-20 12:40:00,425.45,425.69,425.41,425.68,11964.0,421.7559,421.9938,421.7163,421.9839,11964.0
2023-12-20 12:45:00,425.63,425.83,425.61,425.81,7310.0,421.9343,422.1326,421.9145,422.1128,7310.0
2023-12-20 12:50:00,425.79,425.82,425.72,425.77,4360.0,422.093,422.1227,422.0236,422.0731,4360.0
2023-12-20 12:55:00,425.8,426.25,425.79,426.22,6878.0,422.1029,422.549,422.093,422.5192,6878.0
2023-12-20 13:00:00,426.22,426.79,426.17,426.79,5293.0,422.5192,423.0843,422.4697,423.0843,5293.0
2023-12-20 13:05:00,426.81,426.9,426.69,426.74,8039.0,423.1041,423.1933,422.9851,423.0347,8039.0
2023-12-20 13:10:00,426.66,426.74,426.51,426.51,4086.0,422.9554,423.0347,422.8067,422.8067,4086.0
2023-12-20 13:15:00,426.47,426.73,426.47,426.69,3995.0,422.767,423.0248,422.767,422.9851,3995.0
2023-12-20 13:20:00,426.69,426.75,426.46,426.47,4627.0,422.9851,423.0446,422.7571,422.767,4627.0
2023-12-20 13:25:00,426.45,426.84,426.37,426.76,5393.0,422.7472,423.1338,422.6679,423.0545,5393.0
2023-12-20 13:30:00,426.7,426.92,426.48,426.91,5632.0,422.9951,423.2131,422.777,423.2032,5632.0
2023-12-20 13:35:00,426.91,426.91,426.35,426.51,8884.0,423.2032,423.2032,422.6481,422.8067,8884.0
2023-12-20 13:40:00,426.47,426.53,426.36,426.43,8140.0,422.767,422.8265,422.658,422.7274,8140.0
2023-12-20 13:45:00,426.4,426.47,426.22,426.36,3326.0,422.6977,422.767,422.5192,422.658,3326.0
2023-12-20 13:50:00,426.31,426.55,426.11,426.11,5999.0,422.6084,422.8464,422.4102,422.4102,5999.0
2023-12-20 13:55:00,426.1,426.1,425.71,425.77,7695.0,422.4003,422.4003,422.0136,422.0731,7695.0
2023-12-20 14:00:00,425.7,425.72,424.96,425.04,21510.0,422.0037,422.0236,421.2702,421.3495,21510.0
2023-12-20 14:05:00,425.04,425.37,424.97,425.3,14107.0,421.3495,421.6766,421.2801,421.6072,14107.0
2023-12-20 14:10:00,425.44,425.65,425.36,425.47,6013.0,421.746,421.9542,421.6667,421.7757,6013.0
2023-12-20 14:15:00,425.47,425.54,425.32,425.45,3012.0,421.7757,421.8451,421.627,421.7559,3012.0
2023-12-20 14:20:00,425.31,425.45,425.13,425.24,4815.0,421.6171,421.7559,421.4387,421.5477,4815.0
2023-12-20 14:25:00,425.22,425.36,424.96,425.11,4620.0,421.5279,421.6667,421.2702,421.4189,4620.0
2023-12-20 14:30:00,425.07,425.14,424.17,424.35,25555.0,421.3792,421.4486,420.487,420.6655,25555.0
2023-12-20 14:35:00,424.52,424.65,424.23,424.29,3843.0,420.834,420.9629,420.5465,420.606,3843.0
2023-12-20 14:40:00,424.09,424.59,424.09,424.26,8253.0,420.4077,420.9034,420.4077,420.5762,8253.0
2023-12-20 14:45:00,424.4,424.54,424.13,424.17,7904.0,420.715,420.8538,420.4474,420.487,7904.0
2023-12-20 14:50:00,424.31,424.31,422.29,423.23,11849.0,420.6258,420.6258,418.6233,419.5552,11849.0
2023-12-20 14:55:00,423.3,423.48,422.26,422.4,7259.0,419.6246,419.803,418.5936,418.7324,7259.0
2023-12-20 15:00:00,422.37,422.49,421.65,421.71,12723.0,418.7026,418.8216,417.9889,418.0484,12723.0
2023-12-20 15:05:00,421.72,422.08,421.31,421.68,12449.0,418.0583,418.4152,417.6519,418.0186,12449.0
2023-12-20 15:10:00,421.8,422.48,421.51,421.75,25601.0,418.1376,418.8117,417.8501,418.088,25601.0
2023-12-20 15:15:00,421.79,422.63,421.79,422.45,10524.0,418.1277,418.9604,418.1277,418.782,10524.0
2023-12-20 15:20:00,422.39,422.77,422.0,422.08,16828.0,418.7225,419.0992,418.3359,418.4152,16828.0
2023-12-20 15:25:00,422.04,422.49,421.76,421.85,13783.0,418.3755,418.8216,418.0979,418.1872,13783.0
2023-12-20 15:30:00,421.91,422.35,421.65,421.96,21194.0,418.2466,418.6828,417.9889,418.2962,21194.0
2023-12-20 15:35:00,421.94,422.01,421.15,421.16,20994.0,418.2764,418.3458,417.4932,417.5032,20994.0
2023-12-20 15:40:00,421.23,421.81,421.22,421.77,16736.0,417.5725,418.1475,417.5626,418.1079,16736.0
2023-12-20 15:45:00,421.75,422.18,421.55,422.18,23592.0,418.088,418.5143,417.8898,418.5143,23592.0
2023-12-20 15:50:00,422.02,422.31,420.54,420.88,39599.0,418.3557,418.6432,416.8885,417.2256,39599.0
2023-12-20 15:55:00,420.73,420.73,419.24,419.54,121813.0,417.0769,417.0769,415.5998,415.8972,121813.0
2023-12-21 09:30:00,421.79,422.68,420.76,422.0,80276.0,418.1277,419.01,417.1066,418.3359,80276.0
2023-12-21 09:35:00,422.0,422.87,420.99,422.77,22031.0,418.3359,419.1983,417.3346,419.0992,22031.0
2023-12-21 09:40:00,422.75,423.0,421.77,422.19,19602.0,419.0793,419.3272,418.1079,418.5242,19602.0
2023-12-21 09:45:00,422.14,423.64,422.05,422.63,20407.0,418.4746,419.9616,418.3854,418.9604,20407.0
2023-12-21 09:50:00,422.72,422.94,422.22,422.22,9660.0,419.0496,419.2677,418.554,418.554,9660.0
2023-12-21 09:55:00,422.2,422.35,421.27,421.4,12432.0,418.5341,418.6828,417.6122,417.7411,12432.0
2023-12-21 10:00:00,421.41,422.75,421.41,421.99,27218.0,417.751,419.0793,417.751,418.3259,27218.0
2023-12-21 10:05:00,421.91,422.57,421.65,422.42,21516.0,418.2466,418.9009,417.9889,418.7522,21516.0
2023-12-21 10:10:00,422.43,422.54,421.83,422.25,12429.0,418.7621,418.8712,418.1673,418.5837,12429.0
2023-12-21 10:15:00,422.13,422.81,421.75,422.41,14102.0,418.4647,419.1388,418.088,418.7423,14102.0
2023-12-21 10:20:00,422.56,423.32,422.38,423.16,12942.0,418.891,419.6444,418.7126,419.4858,12942.0
2023-12-21 10:25:00,423.14,423.14,422.01,422.44,11175.0,419.466,419.466,418.3458,418.772,11175.0
2023-12-21 10:30:00,422.79,422.8,422.3,422.3,4225.0,419.119,419.1289,418.6333,418.6333,4225.0
2023-12-21 10:35:00,422.43,422.58,422.15,422.27,5372.0,418.7621,418.9108,418.4846,418.6035,5372.0
2023-12-21 10:40:00,422.13,422.54,422.07,422.54,8478.0,418.4647,418.8712,418.4053,418.8712,8478.0
2023-12-21 10:45:00,422.3,422.77,422.3,422.59,9121.0,418.6333,419.0992,418.6333,418.9207,9121.0
2023-12-21 10:50:00,422.59,422.6,422.09,422.17,4536.0,418.9207,418.9307,418.4251,418.5044,4536.0
2023-12-21 10:55:00,422.15,422.16,421.41,421.61,8713.0,418.4846,418.4945,417.751,417.9492,8713.0
2023-12-21 11:00:00,421.83,422.33,421.73,422.21,7848.0,418.1673,418.663,418.0682,418.544,7848.0
2023-12-21 11:05:00,422.15,422.16,421.42,421.42,7792.0,418.4846,418.4945,417.7609,417.7609,7792.0
2023-12-21 11:10:00,421.62,421.88,421.56,421.8,4171.0,417.9592,418.2169,417.8997,418.1376,4171.0
2023-12-21 11:15:00,421.8,422.06,421.48,421.75,5668.0,418.1376,418.3953,417.8204,418.088,5668.0
2023-12-21 11:20:00,421.75,421.76,421.57,421.74,5765.0,418.088,418.0979,417.9096,418.0781,5765.0
2023-12-21 11:25:00,421.58,422.18,421.4,422.02,5421.0,417.9195,418.5143,417.7411,418.3557,5421.0
2023-12-21 11:30:00,422.12,422.12,421.29,421.52,7394.0,418.4548,418.4548,417.632,417.86,7394.0
2023-12-21 11:35:00,421.55,422.03,421.34,421.54,10087.0,417.8898,418.3656,417.6816,417.8799,10087.0
2023-12-21 11:40:00,421.48,421.56,420.75,420.75,4073.0,417.8204,417.8997,417.0967,417.0967,4073.0
2023-12-21 11:45:00,420.92,421.33,420.87,421.14,8442.0,417.2652,417.6717,417.2157,417.4833,8442.0
2023-12-21 11:50:00,421.05,421.19,420.91,421.09,5597.0,417.3941,417.5329,417.2553,417.4338,5597.0
2023-12-21 11:55:00,420.99,421.09,420.85,420.98,9261.0,417.3346,417.4338,417.1958,417.3247,9261.0
2023-12-21 12:00:00,420.84,421.15,420.61,420.72,15210.0,417.1859,417.4932,416.9579,417.067,15210.0
2023-12-21 12:05:00,420.73,421.14,420.72,420.94,4459.0,417.0769,417.4833,417.067,417.2851,4459.0
2023-12-21 12:10:00,421.03,421.42,420.74,421.06,6641.0,417.3743,417.7609,417.0868,417.404,6641.0
2023-12-21 12:15:00,421.03,421.13,420.83,420.86,4600.0,417.3743,417.4734,417.176,417.2058,4600.0
2023-12-21 12:20:00,420.97,421.14,420.8,421.05,4617.0,417.3148,417.4833,417.1463,417.3941,4617.0
2023-12-21 12:25:00,421.02,421.15,420.86,420.97,3818.0,417.3644,417.4932,417.2058,417.3148,3818.0
2023-12-21 12:30:00,420.92,421.64,420.92,420.94,6016.0,417.2652,417.979,417.2652,417.2851,6016.0
2023-12-21 12:35:00,420.83,421.13,420.82,421.07,3188.0,417.176,417.4734,417.1661,417.4139,3188.0
2023-12-21 12:40:00,421.07,421.46,420.93,421.15,11310.0,417.4139,417.8006,417.2752,417.4932,11310.0
2023-12-21 12:45:00,421.26,421.55,421.12,421.51,7658.0,417.6023,417.8898,417.4635,417.8501,7658.0
2023-12-21 12:50:00,421.51,421.68,420.93,420.99,7781.0,417.8501,418.0186,417.2752,417.3346,7781.0
2023-12-21 12:55:00,420.96,421.09,420.89,420.95,2833.0,417.3049,417.4338,417.2355,417.295,2833.0
2023-12-21 13:00:00,421.02,421.27,420.85,421.22,12858.0,417.3644,417.6122,417.1958,417.5626,12858.0
2023-12-21 13:05:00,421.13,421.52,421.05,421.18,5471.0,417.4734,417.86,417.3941,417.523,5471.0
2023-12-21 13:10:00,421.25,421.68,421.06,421.34,3935.0,417.5924,418.0186,417.404,417.6816,3935.0
2023-12-21 13:15:00,421.34,421.44,420.97,421.08,9772.0,417.6816,417.7807,417.3148,417.4238,9772.0
2023-12-21 13:20:00,421.06,422.14,420.93,422.04,6008.0,417.404,418.4746,417.2752,418.3755,6008.0
2023-12-21 13:25:00,421.93,422.0,421.7,421.97,5125.0,418.2665,418.3359,418.0385,418.3061,5125.0
2023-12-21 13:30:00,422.13,422.45,421.82,421.91,4463.0,418.4647,418.782,418.1574,418.2466,4463.0
2023-12-21 13:35:00,421.87,422.1,421.65,421.97,5230.0,418.207,418.435,417.9889,418.3061,5230.0
2023-12-21 13:40:00,421.99,422.13,421.77,421.86,7325.0,418.3259,418.4647,418.1079,418.1971,7325.0
2023-12-21 13:45:00,421.9,422.22,421.9,422.04,4291.0,418.2367,418.554,418.2367,418.3755,4291.0
2023-12-21 13:50:00,421.92,422.34,421.88,422.16,4402.0,418.2566,418.6729,418.2169,418.4945,4402.0
2023-12-21 13:55:00,422.23,422.42,422.12,422.42,4129.0,418.5639,418.7522,418.4548,418.7522,4129.0
2023-12-21 14:00:00,422.3,422.52,422.13,422.21,6278.0,418.6333,418.8513,418.4647,418.544,6278.0
2023-12-21 14:05:00,422.36,422.36,422.08,422.16,4893.0,418.6927,418.6927,418.4152,418.4945,4893.0
2023-12-21 14:10:00,422.15,422.36,422.09,422.1,5299.0,418.4846,418.6927,418.4251,418.435,5299.0
2023-12-21 14:15:00,422.09,422.48,421.88,422.46,5791.0,418.4251,418.8117,418.2169,418.7919,5791.0
2023-12-21 14:20:00,422.47,422.53,421.94,422.14,4450.0,418.8018,418.8613,418.2764,418.4746,4450.0
2023-12-21 14:25:00,422.14,422.5,422.14,422.45,5665.0,418.4746,418.8315,418.4746,418.782,5665.0
2023-12-21 14:30:00,422.45,422.54,422.12,422.13,10311.0,418.782,418.8712,418.4548,418.4647,10311.0
2023-12-21 14:35:00,422.13,422.35,421.91,422.14,9076.0,418.4647,418.6828,418.2466,418.4746,9076.0
2023-12-21 14:40:00,422.15,422.45,422.11,422.44,14130.0,418.4846,418.782,418.4449,418.772,14130.0
2023-12-21 14:45:00,422.4,422.55,421.87,421.99,7236.0,418.7324,418.8811,418.207,418.3259,7236.0
2023-12-21 14:50:00,421.95,422.18,421.85,422.03,10461.0,418.2863,418.5143,418.1872,418.3656,10461.0
2023-12-21 14:55:00,422.03,422.14,421.37,421.64,8824.0,418.3656,418.4746,417.7113,417.979,8824.0
2023-12-21 15:00:00,421.57,421.89,421.5,421.75,3343.0,417.9096,418.2268,417.8402,418.088,3343.0
2023-12-21 15:05:00,421.68,421.73,421.46,421.53,7988.0,418.0186,418.0682,417.8006,417.8699,7988.0
2023-12-21 15:10:00,421.63,421.98,421.56,421.88,6927.0,417.9691,418.316,417.8997,418.2169,6927.0
2023-12-21 15:15:00,421.89,421.96,421.72,421.86,6686.0,418.2268,418.2962,418.0583,418.1971,6686.0
2023-12-21 15:20:00,421.86,422.28,421.8,422.06,11340.0,418.1971,418.6134,418.1376,418.3953,11340.0
2023-12-21 15:25:00,422.06,423.01,422.02,422.98,9312.0,418.3953,419.3371,418.3557,419.3074,9312.0
2023-12-21 15:30:00,423.04,423.06,422.72,422.86,8247.0,419.3668,419.3867,419.0496,419.1884,8247.0
2023-12-21 15:35:00,422.9,423.31,422.81,423.02,8538.0,419.228,419.6345,419.1388,419.347,8538.0
2023-12-21 15:40:00,423.09,423.29,422.88,422.97,9631.0,419.4164,419.6147,419.2082,419.2974,9631.0
2023-12-21 15:45:00,422.99,423.24,422.55,422.55,16762.0,419.3173,419.5651,418.8811,418.8811,16762.0
2023-12-21 15:50:00,422.75,423.58,422.75,423.28,27218.0,419.0793,419.9021,419.0793,419.6047,27218.0
2023-12-21 15:55:00,423.31,423.9,423.22,423.7,64764.0,419.6345,420.2194,419.5453,420.0211,64764.0
2023-12-22 09:30:00,424.75,426.85,424.71,426.09,43852.0,421.062,423.1438,421.0223,422.3903,43852.0
2023-12-22 09:35:00,426.09,427.0,426.04,426.98,7786.0,422.3903,423.2924,422.3408,423.2726,7786.0
2023-12-22 09:40:00,427.17,427.17,425.11,425.11,11961.0,423.461,423.461,421.4189,421.4189,11961.0
2023-12-22 09:45:00,425.17,426.08,425.17,426.05,3628.0,421.4783,422.3804,421.4783,422.3507,3628.0
2023-12-22 09:50:00,426.08,426.31,425.81,426.0,8700.0,422.3804,422.6084,422.1128,422.3011,8700.0
2023-12-22 09:55:00,426.08,426.14,425.45,425.51,6751.0,422.3804,422.4399,421.7559,421.8154,6751.0
2023-12-22 10:00:00,425.61,425.98,425.37,425.42,24904.0,421.9145,422.2813,421.6766,421.7262,24904.0
2023-12-22 10:05:00,425.4,425.57,425.22,425.49,9808.0,421.7063,421.8749,421.5279,421.7956,9808.0
2023-12-22 10:10:00,425.5,426.27,425.28,426.09,16391.0,421.8055,422.5688,421.5874,422.3903,16391.0
2023-12-22 10:15:00,426.12,426.35,425.76,426.12,6491.0,422.4201,422.6481,422.0632,422.4201,6491.0
2023-12-22 10:20:00,426.12,426.5,426.02,426.33,8590.0,422.4201,422.7968,422.321,422.6283,8590.0
2023-12-22 10:25:00,426.33,426.74,425.98,426.59,8420.0,422.6283,423.0347,422.2813,422.886,8420.0
2023-12-22 10:30:00,426.59,427.14,426.52,426.92,8645.0,422.886,423.4312,422.8166,423.2131,8645.0
2023-12-22 10:35:00,426.77,426.99,426.44,426.89,8300.0,423.0644,423.2825,422.7373,423.1834,8300.0
2023-12-22 10:40:00,426.79,427.08,426.1,426.25,8560.0,423.0843,423.3718,422.4003,422.549,8560.0
2023-12-22 10:45:00,426.33,426.43,426.11,426.19,10435.0,422.6283,422.7274,422.4102,422.4895,10435.0
2023-12-22 10:50:00,426.2,426.3,426.01,426.03,4275.0,422.4994,422.5985,422.311,422.3309,4275.0
2023-12-22 10:55:00,426.01,426.01,425.2,425.23,4806.0,422.311,422.311,421.5081,421.5378,4806.0
2023-12-22 11:00:00,425.1,425.41,424.84,425.18,15583.0,421.4089,421.7163,421.1512,421.4883,15583.0
2023-12-22 11:05:00,425.12,425.83,424.96,425.72,4680.0,421.4288,422.1326,421.2702,422.0236,4680.0
2023-12-22 11:10:00,425.69,425.9,425.65,425.72,4307.0,421.9938,422.202,421.9542,422.0236,4307.0
2023-12-22 11:15:00,425.7,425.88,425.49,425.88,2898.0,422.0037,422.1822,421.7956,422.1822,2898.0
2023-12-22 11:20:00,425.71,425.73,425.38,425.4,1436.0,422.0136,422.0335,421.6865,421.7063,1436.0
2023-12-22 11:25:00,425.25,425.51,425.21,425.43,2335.0,421.5576,421.8154,421.518,421.7361,2335.0
2023-12-22 11:30:00,425.5,425.64,425.44,425.44,2895.0,421.8055,421.9443,421.746,421.746,2895.0
2023-12-22 11:35:00,425.37,425.37,425.1,425.1,3935.0,421.6766,421.6766,421.4089,421.4089,3935.0
2023-12-22 11:40:00,425.38,425.49,425.16,425.21,3116.0,421.6865,421.7956,421.4684,421.518,3116.0
2023-12-22 11:45:00,425.16,425.29,425.07,425.22,1244.0,421.4684,421.5973,421.3792,421.5279,1244.0
2023-12-22 11:50:00,425.24,425.46,425.21,425.41,2810.0,421.5477,421.7658,421.518,421.7163,2810.0
2023-12-22 11:55:00,425.75,425.75,425.09,425.15,6919.0,422.0533,422.0533,421.399,421.4585,6919.0
2023-12-22 12:00:00,425.1,425.24,424.98,425.23,1272.0,421.4089,421.5477,421.29,421.5378,1272.0
2023-12-22 12:05:00,425.25,425.3,424.96,424.96,2689.0,421.5576,421.6072,421.2702,421.2702,2689.0
2023-12-22 12:10:00,425.08,425.09,424.75,424.75,3432.0,421.3891,421.399,421.062,421.062,3432.0
2023-12-22 12:15:00,424.7,424.88,424.66,424.88,1607.0,421.0124,421.1909,420.9728,421.1909,1607.0
2023-12-22 12:20:00,424.76,425.03,424.59,424.61,4381.0,421.0719,421.3396,420.9034,420.9232,4381.0
2023-12-22 12:25:00,424.57,424.97,424.54,424.97,5918.0,420.8835,421.2801,420.8538,421.2801,5918.0
2023-12-22 12:30:00,424.85,424.92,424.47,424.6,5842.0,421.1611,421.2305,420.7844,420.9133,5842.0
2023-12-22 12:35:00,424.6,424.94,424.52,424.82,2493.0,420.9133,421.2503,420.834,421.1314,2493.0
2023-12-22 12:40:00,424.82,425.1,424.82,424.98,5972.0,421.1314,421.4089,421.1314,421.29,5972.0
2023-12-22 12:45:00,425.0,425.27,424.93,424.98,7970.0,421.3098,421.5775,421.2404,421.29,7970.0
2023-12-22 12:50:00,424.93,425.15,424.89,425.14,2483.0,421.2404,421.4585,421.2008,421.4486,2483.0
2023-12-22 12:55:00,425.1,425.24,425.06,425.21,1100.0,421.4089,421.5477,421.3693,421.518,1100.0
2023-12-22 13:00:00,425.3,425.35,425.06,425.25,3639.0,421.6072,421.6568,421.3693,421.5576,3639.0
2023-12-22 13:05:00,425.24,425.41,425.24,425.27,5902.0,421.5477,421.7163,421.5477,421.5775,5902.0
2023-12-22 13:10:00,425.33,425.59,425.32,425.5,6861.0,421.6369,421.8947,421.627,421.8055,6861.0
2023-12-22 13:15:00,425.49,425.49,425.24,425.33,998.0,421.7956,421.7956,421.5477,421.6369,998.0
2023-12-22 13:20:00,425.33,425.33,425.22,425.23,769.0,421.6369,421.6369,421.5279,421.5378,769.0
2023-12-22 13:25:00,425.27,425.33,425.15,425.33,2332.0,421.5775,421.6369,421.4585,421.6369,2332.0
2023-12-22 13:30:00,425.27,425.32,425.22,425.24,1054.0,421.5775,421.627,421.5279,421.5477,1054.0
2023-12-22 13:35:00,425.31,425.33,425.1,425.1,5517.0,421.6171,421.6369,421.4089,421.4089,5517.0
2023-12-22 13:40:00,425.15,425.17,424.91,425.03,4404.0,421.4585,421.4783,421.2206,421.3396,4404.0
2023-12-22 13:45:00,425.22,425.22,424.92,425.08,2294.0,421.5279,421.5279,421.2305,421.3891,2294.0
2023-12-22 13:50:00,425.07,425.12,424.81,424.86,5404.0,421.3792,421.4288,421.1215,421.171,5404.0
2023-12-22 13:55:00,424.78,424.88,424.7,424.75,3656.0,421.0917,421.1909,421.0124,421.062,3656.0
2023-12-22 14:00:00,424.7,424.73,424.56,424.58,3442.0,421.0124,421.0422,420.8736,420.8935,3442.0
2023-12-22 14:05:00,424.58,424.58,423.88,424.09,6113.0,420.8935,420.8935,420.1995,420.4077,6113.0
2023-12-22 14:10:00,424.14,424.26,423.96,424.25,3425.0,420.4573,420.5762,420.2788,420.5663,3425.0
2023-12-22 14:15:00,424.13,424.17,423.69,423.9,3256.0,420.4474,420.487,420.0112,420.2194,3256.0
2023-12-22 14:20:00,423.75,423.87,423.36,423.54,6553.0,420.0707,420.1896,419.6841,419.8625,6553.0
2023-12-22 14:25:00,423.37,423.52,423.13,423.32,2465.0,419.694,419.8427,419.4561,419.6444,2465.0
2023-12-22 14:30:00,423.27,423.32,422.96,423.13,5290.0,419.5948,419.6444,419.2875,419.4561,5290.0
2023-12-22 14:35:00,423.16,423.55,423.07,423.46,2723.0,419.4858,419.8724,419.3966,419.7832,2723.0
2023-12-22 14:40:00,423.52,423.88,423.51,423.84,3769.0,419.8427,420.1995,419.8328,420.1599,3769.0
2023-12-22 14:45:00,423.96,424.3,423.96,424.1,3330.0,420.2788,420.6159,420.2788,420.4176,3330.0
2023-12-22 14:50:00,424.08,424.47,424.07,424.28,4380.0,420.3978,420.7844,420.3879,420.5961,4380.0
2023-12-22 14:55:00,424.13,424.52,424.13,424.5,6419.0,420.4474,420.834,420.4474,420.8142,6419.0
2023-12-22 15:00:00,424.58,424.7,424.37,424.63,7269.0,420.8935,421.0124,420.6853,420.943,7269.0
2023-12-22 15:05:00,424.63,424.88,424.6,424.62,4064.0,420.943,421.1909,420.9133,420.9331,4064.0
2023-12-22 15:10:00,424.58,424.84,424.56,424.69,2017.0,420.8935,421.1512,420.8736,421.0025,2017.0
2023-12-22 15:15:00,424.64,424.64,424.39,424.58,10184.0,420.9529,420.9529,420.7051,420.8935,10184.0
2023-12-22 15:20:00,424.62,424.75,424.32,424.75,6763.0,420.9331,421.062,420.6357,421.062,6763.0
2023-12-22 15:25:00,424.65,424.82,424.51,424.61,6394.0,420.9629,421.1314,420.8241,420.9232,6394.0
2023-12-22 15:30:00,424.64,424.65,424.17,424.21,7501.0,420.9529,420.9629,420.487,420.5267,7501.0
2023-12-22 15:35:00,424.1,424.24,423.91,423.95,9377.0,420.4176,420.5564,420.2293,420.2689,9377.0
2023-12-22 15:40:00,423.93,424.04,423.71,424.0,10049.0,420.2491,420.3581,420.031,420.3185,10049.0
2023-12-22 15:45:00,424.01,424.06,423.64,423.64,10906.0,420.3284,420.378,419.9616,419.9616,10906.0
2023-12-22 15:50:00,423.69,424.11,423.6,424.04,22560.0,420.0112,420.4275,419.922,420.3581,22560.0
2023-12-22 15:55:00,424.0,424.18,423.68,423.91,74002.0,420.3185,420.4969,420.0013,420.2293,74002.0
2023-12-26 09:30:00,425.0,425.56,424.55,425.28,20256.0,421.3098,421.865,420.8637,421.5874,20256.0
2023-12-26 09:35:00,425.34,425.72,424.91,425.07,6836.0,421.6469,422.0236,421.2206,421.3792,6836.0
2023-12-26 09:40:00,425.33,425.33,424.72,424.86,2586.0,421.6369,421.6369,421.0322,421.171,2586.0
2023-12-26 09:45:00,424.76,425.49,424.76,425.19,4535.0,421.0719,421.7956,421.0719,421.4982,4535.0
2023-12-26 09:50:00,425.25,425.42,424.82,425.23,8866.0,421.5576,421.7262,421.1314,421.5378,8866.0
2023-12-26 09:55:00,425.22,425.48,425.15,425.48,6779.0,421.5279,421.7856,421.4585,421.7856,6779.0
2023-12-26 10:00:00,425.33,425.62,425.2,425.44,15009.0,421.6369,421.9244,421.5081,421.746,15009.0
2023-12-26 10:05:00,425.27,425.42,424.52,424.54,6120.0,421.5775,421.7262,420.834,420.8538,6120.0
2023-12-26 10:10:00,424.66,425.35,424.66,425.35,3532.0,420.9728,421.6568,420.9728,421.6568,3532.0
2023-12-26 10:15:00,425.16,425.29,424.92,425.11,5008.0,421.4684,421.5973,421.2305,421.4189,5008.0
2023-12-26 10:20:00,425.05,425.06,424.51,424.71,3482.0,421.3594,421.3693,420.8241,421.0223,3482.0
2023-12-26 10:25:00,424.59,424.73,424.36,424.44,3660.0,420.9034,421.0422,420.6754,420.7547,3660.0
2023-12-26 10:30:00,424.64,424.72,424.18,424.31,7157.0,420.9529,421.0322,420.4969,420.6258,7157.0
2023-12-26 10:35:00,424.42,424.52,423.69,423.83,6278.0,420.7348,420.834,420.0112,420.15,6278.0
2023-12-26 10:40:00,423.87,423.89,423.5,423.7,8838.0,420.1896,420.2095,419.8228,420.0211,8838.0
2023-12-26 10:45:00,423.73,423.89,423.58,423.81,13455.0,420.0508,420.2095,419.9021,420.1301,13455.0
2023-12-26 10:50:00,423.81,423.81,423.3,423.5,9614.0,420.1301,420.1301,419.6246,419.8228,9614.0
2023-12-26 10:55:00,423.56,423.65,423.31,423.65,5286.0,419.8823,419.9715,419.6345,419.9715,5286.0
2023-12-26 11:00:00,423.6,423.67,422.95,423.3,7693.0,419.922,419.9914,419.2776,419.6246,7693.0
2023-12-26 11:05:00,423.32,423.64,423.25,423.29,5337.0,419.6444,419.9616,419.575,419.6147,5337.0
2023-12-26 11:10:00,423.29,423.54,423.16,423.52,3524.0,419.6147,419.8625,419.4858,419.8427,3524.0
2023-12-26 11:15:00,423.44,423.57,423.18,423.32,6340.0,419.7634,419.8922,419.5056,419.6444,6340.0
2023-12-26 11:20:00,423.35,423.55,423.24,423.4,5191.0,419.6741,419.8724,419.5651,419.7237,5191.0
2023-12-26 11:25:00,423.41,423.64,423.24,423.49,7690.0,419.7336,419.9616,419.5651,419.8129,7690.0
2023-12-26 11:30:00,423.52,423.6,423.45,423.56,3909.0,419.8427,419.922,419.7733,419.8823,3909.0
2023-12-26 11:35:00,423.58,423.66,423.4,423.41,5485.0,419.9021,419.9814,419.7237,419.7336,5485.0
2023-12-26 11:40:00,423.41,423.75,423.35,423.47,5460.0,419.7336,420.0707,419.6741,419.7931,5460.0
2023-12-26 11:45:00,423.4,423.84,423.4,423.6,4072.0,419.7237,420.1599,419.7237,419.922,4072.0
2023-12-26 11:50:00,423.6,423.62,423.38,423.38,1889.0,419.922,419.9418,419.7039,419.7039,1889.0
2023-12-26 11:55:00,423.33,423.44,423.18,423.35,3100.0,419.6543,419.7634,419.5056,419.6741,3100.0
2023-12-26 12:00:00,423.28,423.36,423.18,423.28,3456.0,419.6047,419.6841,419.5056,419.6047,3456.0
2023-12-26 12:05:00,423.35,423.36,423.01,423.02,5080.0,419.6741,419.6841,419.3371,419.347,5080.0
2023-12-26 12:10:00,423.08,423.23,423.02,423.14,3403.0,419.4065,419.5552,419.347,419.466,3403.0
2023-12-26 12:15:00,423.14,423.56,423.06,423.53,5784.0,419.466,419.8823,419.3867,419.8526,5784.0
2023-12-26 12:20:00,423.53,423.81,423.41,423.75,3878.0,419.8526,420.1301,419.7336,420.0707,3878.0
2023-12-26 12:25:00,423.75,423.81,423.58,423.59,3700.0,420.0707,420.1301,419.9021,419.9121,3700.0
2023-12-26 12:30:00,423.61,423.75,423.51,423.7,4771.0,419.9319,420.0707,419.8328,420.0211,4771.0
2023-12-26 12:35:00,423.61,423.63,423.4,423.52,4548.0,419.9319,419.9517,419.7237,419.8427,4548.0
2023-12-26 12:40:00,423.52,423.82,423.49,423.66,6116.0,419.8427,420.1401,419.8129,419.9814,6116.0
2023-12-26 12:45:00,423.55,423.95,423.55,423.82,3977.0,419.8724,420.2689,419.8724,420.1401,3977.0
2023-12-26 12:50:00,423.79,423.87,423.52,423.57,3600.0,420.1103,420.1896,419.8427,419.8922,3600.0
2023-12-26 12:55:00,423.57,423.68,423.31,423.33,3526.0,419.8922,420.0013,419.6345,419.6543,3526.0
2023-12-26 13:00:00,423.43,423.55,423.42,423.53,3739.0,419.7534,419.8724,419.7435,419.8526,3739.0
2023-12-26 13:05:00,423.44,423.46,423.12,423.2,8347.0,419.7634,419.7832,419.4461,419.5254,8347.0
2023-12-26 13:10:00,423.33,423.55,423.27,423.41,4693.0,419.6543,419.8724,419.5948,419.7336,4693.0
2023-12-26 13:15:00,423.32,423.41,423.31,423.38,2099.0,419.6444,419.7336,419.6345,419.7039,2099.0
2023-12-26 13:20:00,423.31,423.46,423.3,423.37,2873.0,419.6345,419.7832,419.6246,419.694,2873.0
2023-12-26 13:25:00,423.38,423.38,423.11,423.25,5480.0,419.7039,419.7039,419.4362,419.575,5480.0
2023-12-26 13:30:00,423.15,423.4,423.15,423.4,1210.0,419.4759,419.7237,419.4759,419.7237,1210.0
2023-12-26 13:35:00,423.27,423.29,423.23,423.24,1941.0,419.5948,419.6147,419.5552,419.5651,1941.0
2023-12-26 13:40:00,423.24,423.26,423.04,423.04,3657.0,419.5651,419.5849,419.3668,419.3668,3657.0
2023-12-26 13:45:00,423.09,423.26,423.03,423.21,3080.0,419.4164,419.5849,419.3569,419.5354,3080.0
2023-12-26 13:50:00,423.23,423.33,423.1,423.15,5298.0,419.5552,419.6543,419.4263,419.4759,5298.0
2023-12-26 13:55:00,423.23,423.3,423.08,423.2,2877.0,419.5552,419.6246,419.4065,419.5254,2877.0
2023-12-26 14:00:00,423.1,423.29,423.1,423.27,3904.0,419.4263,419.6147,419.4263,419.5948,3904.0
2023-12-26 14:05:00,423.27,423.28,423.13,423.13,2298.0,419.5948,419.6047,419.4561,419.4561,2298.0
2023-12-26 14:10:00,423.19,423.43,423.15,423.27,3515.0,419.5155,419.7534,419.4759,419.5948,3515.0
2023-12-26 14:15:00,423.2,423.43,423.2,423.41,1672.0,419.5254,419.7534,419.5254,419.7336,1672.0
2023-12-26 14:20:00,423.46,423.62,423.38,423.62,3822.0,419.7832,419.9418,419.7039,419.9418,3822.0
2023-12-26 14:25:00,423.5,423.51,423.29,423.43,3356.0,419.8228,419.8328,419.6147,419.7534,3356.0
2023-12-26 14:30:00,423.38,423.75,423.38,423.62,3886.0,419.7039,420.0707,419.7039,419.9418,3886.0
2023-12-26 14:35:00,423.58,423.75,423.51,423.71,4291.0,419.9021,420.0707,419.8328,420.031,4291.0
2023-12-26 14:40:00,423.7,423.74,423.4,423.42,5880.0,420.0211,420.0608,419.7237,419.7435,5880.0
2023-12-26 14:45:00,423.4,423.54,423.31,423.52,2815.0,419.7237,419.8625,419.6345,419.8427,2815.0
2023-12-26 14:50:00,423.61,423.62,423.41,423.55,3300.0,419.9319,419.9418,419.7336,419.8724,3300.0
2023-12-26 14:55:00,423.5,423.59,423.45,423.54,4134.0,419.8228,419.9121,419.7733,419.8625,4134.0
2023-12-26 15:00:00,423.47,423.58,423.41,423.49,3111.0,419.7931,419.9021,419.7336,419.8129,3111.0
2023-12-26 15:05:00,423.57,423.66,423.33,423.33,5153.0,419.8922,419.9814,419.6543,419.6543,5153.0
2023-12-26 15:10:00,423.34,423.5,423.33,423.38,4597.0,419.6642,419.8228,419.6543,419.7039,4597.0
2023-12-26 15:15:00,423.38,423.69,423.28,423.6,6370.0,419.7039,420.0112,419.6047,419.922,6370.0
2023-12-26 15:20:00,423.65,423.93,423.49,423.93,8837.0,419.9715,420.2491,419.8129,420.2491,8837.0
2023-12-26 15:25:00,423.88,424.5,423.88,423.98,11847.0,420.1995,420.8142,420.1995,420.2987,11847.0
2023-12-26 15:30:00,423.98,424.23,423.88,424.16,5611.0,420.2987,420.5465,420.1995,420.4771,5611.0
2023-12-26 15:35:00,424.1,424.11,423.74,423.85,8866.0,420.4176,420.4275,420.0608,420.1698,8866.0
2023-12-26 15:40:00,423.73,423.97,423.64,423.65,8681.0,420.0508,420.2888,419.9616,419.9715,8681.0
2023-12-26 15:45:00,423.68,424.0,423.62,423.73,10094.0,420.0013,420.3185,419.9418,420.0508,10094.0
2023-12-26 15:50:00,423.67,424.13,423.5,423.78,12931.0,419.9914,420.4474,419.8228,420.1004,12931.0
2023-12-26 15:55:00,423.77,423.85,423.2,423.76,61184.0,420.0905,420.1698,419.5254,420.0806,61184.0
2023-12-27 09:30:00,423.0,423.9,422.96,423.74,22735.0,419.3272,420.2194,419.2875,420.0608,22735.0
2023-12-27 09:35:00,423.54,424.06,423.44,423.92,5781.0,419.8625,420.378,419.7634,420.2392,5781.0
2023-12-27 09:40:00,424.04,424.38,423.72,424.09,2202.0,420.3581,420.6952,420.0409,420.4077,2202.0
2023-12-27 09:45:00,424.22,424.42,424.05,424.2,2821.0,420.5366,420.7348,420.3681,420.5168,2821.0
2023-12-27 09:50:00,424.32,424.69,424.24,424.35,11080.0,420.6357,421.0025,420.5564,420.6655,11080.0
2023-12-27 09:55:00,424.34,424.59,424.24,424.39,8299.0,420.6555,420.9034,420.5564,420.7051,8299.0
2023-12-27 10:00:00,424.4,424.67,424.13,424.37,7563.0,420.715,420.9827,420.4474,420.6853,7563.0
2023-12-27 10:05:00,424.49,424.49,423.82,423.85,4871.0,420.8042,420.8042,420.1401,420.1698,4871.0
2023-12-27 10:10:00,423.85,424.53,423.84,424.28,4269.0,420.1698,420.8439,420.1599,420.5961,4269.0
2023-12-27 10:15:00,424.25,424.65,424.12,424.23,3201.0,420.5663,420.9629,420.4375,420.5465,3201.0
2023-12-27 10:20:00,424.22,424.23,423.78,424.0,14773.0,420.5366,420.5465,420.1004,420.3185,14773.0
2023-12-27 10:25:00,424.14,424.22,423.98,423.98,5697.0,420.4573,420.5366,420.2987,420.2987,5697.0
2023-12-27 10:30:00,424.06,424.43,423.9,424.38,8495.0,420.378,420.7448,420.2194,420.6952,8495.0
2023-12-27 10:35:00,424.11,424.39,424.11,424.26,4326.0,420.4275,420.7051,420.4275,420.5762,4326.0
2023-12-27 10:40:00,424.29,424.29,423.94,424.11,2284.0,420.606,420.606,420.259,420.4275,2284.0
2023-12-27 10:45:00,424.11,424.17,423.79,423.8,5336.0,420.4275,420.487,420.1103,420.1202,5336.0
2023-12-27 10:50:00,423.75,423.82,423.62,423.79,6566.0,420.0707,420.1401,419.9418,420.1103,6566.0
2023-12-27 10:55:00,423.78,424.21,423.72,424.08,4130.0,420.1004,420.5267,420.0409,420.3978,4130.0
2023-12-27 11:00:00,424.14,424.14,423.92,423.92,2933.0,420.4573,420.4573,420.2392,420.2392,2933.0
2023-12-27 11:05:00,423.83,424.28,423.82,424.17,4832.0,420.15,420.5961,420.1401,420.487,4832.0
2023-12-27 11:10:00,424.16,424.3,424.1,424.18,2810.0,420.4771,420.6159,420.4176,420.4969,2810.0
2023-12-27 11:15:00,424.15,424.32,424.14,424.21,3701.0,420.4672,420.6357,420.4573,420.5267,3701.0
2023-12-27 11:20:00,424.32,424.32,424.12,424.12,1856.0,420.6357,420.6357,420.4375,420.4375,1856.0
2023-12-27 11:25:00,423.98,424.22,423.95,424.14,2987.0,420.2987,420.5366,420.2689,420.4573,2987.0
2023-12-27 11:30:00,424.22,424.4,424.11,424.35,2200.0,420.5366,420.715,420.4275,420.6655,2200.0
2023-12-27 11:35:00,424.42,424.65,424.41,424.56,4814.0,420.7348,420.9629,420.7249,420.8736,4814.0
2023-12-27 11:40:00,424.61,424.74,424.48,424.73,1433.0,420.9232,421.0521,420.7943,421.0422,1433.0
2023-12-27 11:45:00,424.63,424.67,424.58,424.58,2161.0,420.943,420.9827,420.8935,420.8935,2161.0
2023-12-27 11:50:00,424.58,424.7,424.57,424.6,3962.0,420.8935,421.0124,420.8835,420.9133,3962.0
2023-12-27 11:55:00,424.69,424.7,424.48,424.6,1848.0,421.0025,421.0124,420.7943,420.9133,1848.0
2023-12-27 12:00:00,424.53,424.59,424.12,424.3,4567.0,420.8439,420.9034,420.4375,420.6159,4567.0
2023-12-27 12:05:00,424.25,424.31,424.15,424.25,1200.0,420.5663,420.6258,420.4672,420.5663,1200.0
2023-12-27 12:10:00,424.21,424.28,424.06,424.24,9060.0,420.5267,420.5961,420.378,420.5564,9060.0
2023-12-27 12:15:00,424.21,424.42,424.2,424.3,4222.0,420.5267,420.7348,420.5168,420.6159,4222.0
2023-12-27 12:20:00,424.4,424.49,424.27,424.4,5564.0,420.715,420.8042,420.5862,420.715,5564.0
2023-12-27 12:25:00,424.41,424.61,424.41,424.49,9028.0,420.7249,420.9232,420.7249,420.8042,9028.0
2023-12-27 12:30:00,424.49,424.52,424.41,424.5,1858.0,420.8042,420.834,420.7249,420.8142,1858.0
2023-12-27 12:35:00,424.41,424.5,424.31,424.36,5574.0,420.7249,420.8142,420.6258,420.6754,5574.0
2023-12-27 12:40:00,424.3,424.32,423.85,424.1,5001.0,420.6159,420.6357,420.1698,420.4176,5001.0
2023-12-27 12:45:00,424.08,424.15,423.97,424.06,4265.0,420.3978,420.4672,420.2888,420.378,4265.0
2023-12-27 12:50:00,424.12,424.13,423.89,423.89,2689.0,420.4375,420.4474,420.2095,420.2095,2689.0
2023-12-27 12:55:00,423.94,424.11,423.89,423.94,3153.0,420.259,420.4275,420.2095,420.259,3153.0
2023-12-27 13:00:00,423.93,424.23,423.51,424.13,9100.0,420.2491,420.5465,419.8328,420.4474,9100.0
2023-12-27 13:05:00,424.18,424.74,424.15,424.6,11077.0,420.4969,421.0521,420.4672,420.9133,11077.0
2023-12-27 13:10:00,424.76,424.94,424.54,424.6,6387.0,421.0719,421.2503,420.8538,420.9133,6387.0
2023-12-27 13:15:00,424.59,424.72,424.59,424.69,5188.0,420.9034,421.0322,420.9034,421.0025,5188.0
2023-12-27 13:20:00,424.69,424.69,424.51,424.51,2525.0,421.0025,421.0025,420.8241,420.8241,2525.0
2023-12-27 13:25:00,424.57,424.57,424.32,424.37,3441.0,420.8835,420.8835,420.6357,420.6853,3441.0
2023-12-27 13:30:00,424.37,424.64,424.37,424.6,4413.0,420.6853,420.9529,420.6853,420.9133,4413.0
2023-12-27 13:35:00,424.59,424.78,424.58,424.71,3374.0,420.9034,421.0917,420.8935,421.0223,3374.0
2023-12-27 13:40:00,424.74,425.0,424.69,424.91,5996.0,421.0521,421.3098,421.0025,421.2206,5996.0
2023-12-27 13:45:00,424.95,425.02,424.62,424.86,5339.0,421.2602,421.3296,420.9331,421.171,5339.0
2023-12-27 13:50:00,424.79,424.86,424.67,424.67,5676.0,421.1016,421.171,420.9827,420.9827,5676.0
2023-12-27 13:55:00,424.67,424.74,424.51,424.58,3553.0,420.9827,421.0521,420.8241,420.8935,3553.0
2023-12-27 14:00:00,424.45,424.56,423.5,423.63,8684.0,420.7646,420.8736,419.8228,419.9517,8684.0
2023-12-27 14:05:00,423.59,423.92,423.55,423.77,4589.0,419.9121,420.2392,419.8724,420.0905,4589.0
2023-12-27 14:10:00,423.61,423.73,423.29,423.5,2600.0,419.9319,420.0508,419.6147,419.8228,2600.0
2023-12-27 14:15:00,423.55,423.7,423.38,423.69,3016.0,419.8724,420.0211,419.7039,420.0112,3016.0
2023-12-27 14:20:00,423.72,423.84,423.62,423.69,3726.0,420.0409,420.1599,419.9418,420.0112,3726.0
2023-12-27 14:25:00,423.85,423.89,423.6,423.76,4776.0,420.1698,420.2095,419.922,420.0806,4776.0
2023-12-27 14:30:00,423.67,423.9,423.56,423.85,4248.0,419.9914,420.2194,419.8823,420.1698,4248.0
2023-12-27 14:35:00,423.83,424.02,423.78,424.02,2134.0,420.15,420.3383,420.1004,420.3383,2134.0
2023-12-27 14:40:00,423.79,423.98,423.58,423.72,3252.0,420.1103,420.2987,419.9021,420.0409,3252.0
2023-12-27 14:45:00,423.67,423.81,423.64,423.64,1100.0,419.9914,420.1301,419.9616,419.9616,1100.0
2023-12-27 14:50:00,423.71,423.82,423.55,423.56,3209.0,420.031,420.1401,419.8724,419.8823,3209.0
2023-12-27 14:55:00,423.64,423.87,423.55,423.87,3000.0,419.9616,420.1896,419.8724,420.1896,3000.0
2023-12-27 15:00:00,423.98,424.2,423.9,424.2,4648.0,420.2987,420.5168,420.2194,420.5168,4648.0
2023-12-27 15:05:00,424.11,424.31,423.91,424.25,5741.0,420.4275,420.6258,420.2293,420.5663,5741.0
2023-12-27 15:10:00,424.24,424.43,424.09,424.39,10327.0,420.5564,420.7448,420.4077,420.7051,10327.0
2023-12-27 15:15:00,424.34,424.58,424.28,424.33,4682.0,420.6555,420.8935,420.5961,420.6456,4682.0
2023-12-27 15:20:00,424.37,424.37,424.05,424.1,3898.0,420.6853,420.6853,420.3681,420.4176,3898.0
2023-12-27 15:25:00,424.03,424.03,423.85,424.02,5439.0,420.3482,420.3482,420.1698,420.3383,5439.0
2023-12-27 15:30:00,424.02,424.27,423.87,424.27,6100.0,420.3383,420.5862,420.1896,420.5862,6100.0
2023-12-27 15:35:00,424.23,424.41,424.19,424.32,7159.0,420.5465,420.7249,420.5068,420.6357,7159.0
2023-12-27 15:40:00,424.38,424.4,423.85,423.86,10052.0,420.6952,420.715,420.1698,420.1797,10052.0
2023-12-27 15:45:00,423.77,423.86,423.44,423.7,10180.0,420.0905,420.1797,419.7634,420.0211,10180.0
2023-12-27 15:50:00,423.62,424.18,423.49,423.9,13993.0,419.9418,420.4969,419.8129,420.2194,13993.0
2023-12-27 15:55:00,423.94,424.61,423.82,424.39,53101.0,420.259,420.9232,420.1401,420.7051,53101.0
2023-12-28 09:30:00,423.77,425.71,423.68,424.84,49697.0,420.0905,422.0136,420.0013,421.1512,49697.0
2023-12-28 09:35:00,425.11,425.95,425.04,425.05,8296.0,421.4189,422.2516,421.3495,421.3594,8296.0
2023-12-28 09:40:00,425.05,425.16,424.18,424.3,3722.0,421.3594,421.4684,420.4969,420.6159,3722.0
2023-12-28 09:45:00,424.3,425.11,424.23,424.8,4377.0,420.6159,421.4189,420.5465,421.1115,4377.0
2023-12-28 09:50:00,424.76,425.64,424.67,425.64,5860.0,421.0719,421.9443,420.9827,421.9443,5860.0
2023-12-28 09:55:00,425.63,425.63,425.07,425.19,7493.0,421.9343,421.9343,421.3792,421.4982,7493.0
2023-12-28 10:00:00,425.19,425.27,424.75,424.75,9654.0,421.4982,421.5775,421.062,421.062,9654.0
2023-12-28 10:05:00,424.84,425.41,424.77,425.22,11688.0,421.1512,421.7163,421.0818,421.5279,11688.0
2023-12-28 10:10:00,425.16,425.16,424.77,425.0,4930.0,421.4684,421.4684,421.0818,421.3098,4930.0
2023-12-28 10:15:00,425.16,425.3,424.81,424.93,4902.0,421.4684,421.6072,421.1215,421.2404,4902.0
2023-12-28 10:20:00,425.04,425.13,424.9,424.92,3891.0,421.3495,421.4387,421.2107,421.2305,3891.0
2023-12-28 10:25:00,424.87,425.33,424.87,425.28,5058.0,421.1809,421.6369,421.1809,421.5874,5058.0
2023-12-28 10:30:00,425.39,425.57,425.33,425.53,6224.0,421.6964,421.8749,421.6369,421.8352,6224.0
2023-12-28 10:35:00,425.61,425.78,425.51,425.63,9213.0,421.9145,422.083,421.8154,421.9343,9213.0
2023-12-28 10:40:00,425.7,426.04,425.69,425.99,6388.0,422.0037,422.3408,421.9938,422.2912,6388.0
2023-12-28 10:45:00,425.87,425.91,425.64,425.91,4477.0,422.1723,422.2119,421.9443,422.2119,4477.0
2023-12-28 10:50:00,426.01,426.22,425.82,425.89,8920.0,422.311,422.5192,422.1227,422.1921,8920.0
2023-12-28 10:55:00,425.91,426.0,425.47,425.55,6450.0,422.2119,422.3011,421.7757,421.855,6450.0
2023-12-28 11:00:00,425.67,425.86,425.57,425.68,4221.0,421.974,422.1623,421.8749,421.9839,4221.0
2023-12-28 11:05:00,425.94,426.29,425.94,426.23,12722.0,422.2417,422.5886,422.2417,422.5291,12722.0
2023-12-28 11:10:00,426.26,426.46,426.13,426.25,4537.0,422.5589,422.7571,422.43,422.549,4537.0
2023-12-28 11:15:00,426.25,426.31,425.71,425.71,4256.0,422.549,422.6084,422.0136,422.0136,4256.0
2023-12-28 11:20:00,425.84,426.18,425.79,426.08,5293.0,422.1425,422.4796,422.093,422.3804,5293.0
2023-12-28 11:25:00,426.06,426.06,425.81,425.92,4798.0,422.3606,422.3606,422.1128,422.2218,4798.0
2023-12-28 11:30:00,425.92,426.13,425.83,426.05,3928.0,422.2218,422.43,422.1326,422.3507,3928.0
2023-12-28 11:35:00,425.95,426.2,425.89,426.05,3816.0,422.2516,422.4994,422.1921,422.3507,3816.0
2023-12-28 11:40:00,426.15,426.21,425.99,426.16,4577.0,422.4498,422.5093,422.2912,422.4597,4577.0
2023-12-28 11:45:00,426.11,426.17,425.98,426.08,4167.0,422.4102,422.4697,422.2813,422.3804,4167.0
2023-12-28 11:50:00,426.12,426.44,426.12,426.32,3914.0,422.4201,422.7373,422.4201,422.6184,3914.0
2023-12-28 11:55:00,426.39,426.5,426.12,426.12,10775.0,422.6877,422.7968,422.4201,422.4201,10775.0
2023-12-28 12:00:00,426.21,426.51,426.13,426.51,15349.0,422.5093,422.8067,422.43,422.8067,15349.0
2023-12-28 12:05:00,426.5,426.74,426.45,426.73,3648.0,422.7968,423.0347,422.7472,423.0248,3648.0
2023-12-28 12:10:00,426.69,426.72,426.3,426.4,9236.0,422.9851,423.0149,422.5985,422.6977,9236.0
2023-12-28 12:15:00,426.36,426.56,426.23,426.32,5014.0,422.658,422.8563,422.5291,422.6184,5014.0
2023-12-28 12:20:00,426.31,426.33,426.14,426.27,3693.0,422.6084,422.6283,422.4399,422.5688,3693.0
2023-12-28 12:25:00,426.27,426.37,426.11,426.17,3480.0,422.5688,422.6679,422.4102,422.4697,3480.0
2023-12-28 12:30:00,426.17,426.3,426.04,426.25,2858.0,422.4697,422.5985,422.3408,422.549,2858.0
2023-12-28 12:35:00,426.19,426.61,426.19,426.44,4428.0,422.4895,422.9058,422.4895,422.7373,4428.0
2023-12-28 12:40:00,426.43,426.59,426.36,426.54,2109.0,422.7274,422.886,422.658,422.8364,2109.0
2023-12-28 12:45:00,426.69,426.86,426.68,426.78,2101.0,422.9851,423.1537,422.9752,423.0744,2101.0
2023-12-28 12:50:00,426.77,427.02,426.71,426.94,5772.0,423.0644,423.3123,423.005,423.233,5772.0
2023-12-28 12:55:00,427.03,427.24,426.92,427.08,7093.0,423.3222,423.5304,423.2131,423.3718,7093.0
2023-12-28 13:00:00,427.11,427.11,426.52,426.86,5484.0,423.4015,423.4015,422.8166,423.1537,5484.0
2023-12-28 13:05:00,426.75,427.21,426.75,427.15,6047.0,423.0446,423.5006,423.0446,423.4411,6047.0
2023-12-28 13:10:00,427.1,427.3,427.06,427.06,4205.0,423.3916,423.5898,423.3519,423.3519,4205.0
2023-12-28 13:15:00,427.16,427.45,426.93,427.4,6729.0,423.4511,423.7385,423.2231,423.689,6729.0
2023-12-28 13:20:00,427.3,427.56,427.3,427.51,4523.0,423.5898,423.8476,423.5898,423.798,4523.0
2023-12-28 13:25:00,427.43,427.57,427.22,427.23,5015.0,423.7187,423.8575,423.5105,423.5205,5015.0
2023-12-28 13:30:00,427.35,427.54,427.32,427.45,2405.0,423.6394,423.8278,423.6097,423.7385,2405.0
2023-12-28 13:35:00,427.45,427.93,427.45,427.78,3719.0,423.7385,424.2144,423.7385,424.0657,3719.0
2023-12-28 13:40:00,427.69,427.77,427.44,427.56,5147.0,423.9765,424.0558,423.7286,423.8476,5147.0
2023-12-28 13:45:00,427.62,427.67,427.48,427.65,3318.0,423.9071,423.9566,423.7683,423.9368,3318.0
2023-12-28 13:50:00,427.65,427.65,427.4,427.59,3081.0,423.9368,423.9368,423.689,423.8773,3081.0
2023-12-28 13:55:00,427.73,427.73,427.5,427.61,3811.0,424.0161,424.0161,423.7881,423.8972,3811.0
2023-12-28 14:00:00,427.65,427.75,427.62,427.69,3264.0,423.9368,424.0359,423.9071,423.9765,3264.0
2023-12-28 14:05:00,427.72,427.91,427.61,427.79,4786.0,424.0062,424.1945,423.8972,424.0756,4786.0
2023-12-28 14:10:00,427.65,428.15,427.64,427.74,11992.0,423.9368,424.4325,423.9269,424.026,11992.0
2023-12-28 14:15:00,427.74,428.36,427.7,428.16,10534.0,424.026,424.6406,423.9864,424.4424,10534.0
2023-12-28 14:20:00,428.15,428.15,427.76,427.9,4820.0,424.4325,424.4325,424.0458,424.1846,4820.0
2023-12-28 14:25:00,427.91,428.1,427.87,428.1,3078.0,424.1945,424.3829,424.1549,424.3829,3078.0
2023-12-28 14:30:00,428.05,428.18,427.91,428.08,7078.0,424.3333,424.4622,424.1945,424.3631,7078.0
2023-12-28 14:35:00,428.07,428.28,428.07,428.18,3559.0,424.3532,424.5613,424.3532,424.4622,3559.0
2023-12-28 14:40:00,428.21,428.25,427.9,427.93,5664.0,424.4919,424.5316,424.1846,424.2144,5664.0
2023-12-28 14:45:00,428.06,428.07,427.87,428.03,6965.0,424.3432,424.3532,424.1549,424.3135,6965.0
2023-12-28 14:50:00,428.03,428.14,427.84,427.92,6764.0,424.3135,424.4225,424.1252,424.2045,6764.0
2023-12-28 14:55:00,427.92,428.12,427.85,427.97,5493.0,424.2045,424.4027,424.1351,424.254,5493.0
2023-12-28 15:00:00,427.97,428.01,427.52,427.53,7570.0,424.254,424.2937,423.8079,423.8178,7570.0
2023-12-28 15:05:00,427.53,427.79,427.5,427.62,5656.0,423.8178,424.0756,423.7881,423.9071,5656.0
2023-12-28 15:10:00,427.64,427.69,427.17,427.44,5311.0,423.9269,423.9765,423.461,423.7286,5311.0
2023-12-28 15:15:00,427.36,427.65,427.29,427.54,7867.0,423.6493,423.9368,423.5799,423.8278,7867.0
2023-12-28 15:20:00,427.67,427.77,427.44,427.59,4713.0,423.9566,424.0558,423.7286,423.8773,4713.0
2023-12-28 15:25:00,427.52,427.63,427.31,427.52,7323.0,423.8079,423.917,423.5998,423.8079,7323.0
2023-12-28 15:30:00,427.5,427.56,427.22,427.34,7179.0,423.7881,423.8476,423.5105,423.6295,7179.0
2023-12-28 15:35:00,427.26,427.61,427.25,427.51,5454.0,423.5502,423.8972,423.5403,423.798,5454.0
2023-12-28 15:40:00,427.56,427.63,427.34,427.46,6992.0,423.8476,423.917,423.6295,423.7485,6992.0
2023-12-28 15:45:00,427.49,427.54,426.73,426.85,17019.0,423.7782,423.8278,423.0248,423.1438,17019.0
2023-12-28 15:50:00,426.92,427.06,426.51,426.51,21997.0,423.2131,423.3519,422.8067,422.8067,21997.0
2023-12-28 15:55:00,426.54,426.7,426.08,426.38,120524.0,422.8364,422.9951,422.3804,422.6778,120524.0
2023-12-29 09:30:00,426.68,427.8,425.82,427.3,30483.0,422.9752,424.0855,422.1227,423.5898,30483.0
2023-12-29 09:35:00,427.33,427.59,426.26,426.43,15210.0,423.6196,423.8773,422.5589,422.7274,15210.0
2023-12-29 09:40:00,426.47,427.15,426.47,427.03,4651.0,422.767,423.4411,422.767,423.3222,4651.0
2023-12-29 09:45:00,426.81,427.42,426.81,426.97,5163.0,423.1041,423.7088,423.1041,423.2627,5163.0
2023-12-29 09:50:00,427.12,427.41,426.81,426.85,3004.0,423.4114,423.6989,423.1041,423.1438,3004.0
2023-12-29 09:55:00,426.72,427.29,426.68,427.29,4163.0,423.0149,423.5799,422.9752,423.5799,4163.0
2023-12-29 10:00:00,427.38,428.14,427.38,428.06,6271.0,423.6691,424.4225,423.6691,424.3432,6271.0
2023-12-29 10:05:00,428.06,428.35,427.77,427.9,11733.0,424.3432,424.6307,424.0558,424.1846,11733.0
2023-12-29 10:10:00,427.9,428.01,427.36,427.69,3929.0,424.1846,424.2937,423.6493,423.9765,3929.0
2023-12-29 10:15:00,427.69,427.72,427.34,427.48,4001.0,423.9765,424.0062,423.6295,423.7683,4001.0
2023-12-29 10:20:00,427.47,427.74,427.37,427.65,4893.0,423.7584,424.026,423.6592,423.9368,4893.0
2023-12-29 10:25:00,427.85,427.91,427.65,427.76,4167.0,424.1351,424.1945,423.9368,424.0458,4167.0
2023-12-29 10:30:00,427.8,427.84,427.14,427.25,8222.0,424.0855,424.1252,423.4312,423.5403,8222.0
2023-12-29 10:35:00,427.18,427.37,426.91,427.06,7174.0,423.4709,423.6592,423.2032,423.3519,7174.0
2023-12-29 10:40:00,427.06,427.06,426.68,426.92,4442.0,423.3519,423.3519,422.9752,423.2131,4442.0
2023-12-29 10:45:00,427.1,427.15,425.81,426.23,20010.0,423.3916,423.4411,422.1128,422.5291,20010.0
2023-12-29 10:50:00,426.34,426.68,426.3,426.43,4589.0,422.6382,422.9752,422.5985,422.7274,4589.0
2023-12-29 10:55:00,426.43,426.69,426.36,426.36,8788.0,422.7274,422.9851,422.658,422.658,8788.0
2023-12-29 11:00:00,426.44,426.96,426.43,426.86,5772.0,422.7373,423.2528,422.7274,423.1537,5772.0
2023-12-29 11:05:00,426.86,426.86,426.58,426.74,4464.0,423.1537,423.1537,422.8761,423.0347,4464.0
2023-12-29 11:10:00,426.74,426.74,426.19,426.39,3674.0,423.0347,423.0347,422.4895,422.6877,3674.0
2023-12-29 11:15:00,426.39,426.54,425.83,425.93,8142.0,422.6877,422.8364,422.1326,422.2317,8142.0
2023-12-29 11:20:00,426.05,426.05,425.36,425.99,6199.0,422.3507,422.3507,421.6667,422.2912,6199.0
2023-12-29 11:25:00,425.98,426.15,425.34,425.57,6501.0,422.2813,422.4498,421.6469,421.8749,6501.0
2023-12-29 11:30:00,425.45,425.65,425.14,425.22,4276.0,421.7559,421.9542,421.4486,421.5279,4276.0
2023-12-29 11:35:00,425.37,425.93,425.23,425.93,4779.0,421.6766,422.2317,421.5378,422.2317,4779.0
2023-12-29 11:40:00,425.85,425.91,425.4,425.62,4997.0,422.1524,422.2119,421.7063,421.9244,4997.0
2023-12-29 11:45:00,425.36,425.82,425.35,425.62,4249.0,421.6667,422.1227,421.6568,421.9244,4249.0
2023-12-29 11:50:00,425.56,425.67,425.07,425.58,19097.0,421.865,421.974,421.3792,421.8848,19097.0
2023-12-29 11:55:00,425.35,425.62,425.24,425.57,6890.0,421.6568,421.9244,421.5477,421.8749,6890.0
2023-12-29 12:00:00,425.5,425.62,425.19,425.47,3953.0,421.8055,421.9244,421.4982,421.7757,3953.0
2023-12-29 12:05:00,425.47,425.6,424.88,425.17,2929.0,421.7757,421.9046,421.1909,421.4783,2929.0
2023-12-29 12:10:00,425.07,425.19,424.84,424.85,3019.0,421.3792,421.4982,421.1512,421.1611,3019.0
2023-12-29 12:15:00,424.85,424.94,424.46,424.88,6090.0,421.1611,421.2503,420.7745,421.1909,6090.0
2023-12-29 12:20:00,424.82,424.93,424.27,424.59,5230.0,421.1314,421.2404,420.5862,420.9034,5230.0
2023-12-29 12:25:00,424.57,424.67,424.39,424.57,3096.0,420.8835,420.9827,420.7051,420.8835,3096.0
2023-12-29 12:30:00,424.69,424.83,424.55,424.6,3885.0,421.0025,421.1413,420.8637,420.9133,3885.0
2023-12-29 12:35:00,424.61,424.98,424.61,424.98,3122.0,420.9232,421.29,420.9232,421.29,3122.0
2023-12-29 12:40:00,424.98,424.98,424.81,424.91,4301.0,421.29,421.29,421.1215,421.2206,4301.0
2023-12-29 12:45:00,424.99,425.23,424.82,424.88,6741.0,421.2999,421.5378,421.1314,421.1909,6741.0
2023-12-29 12:50:00,424.88,425.28,424.87,425.18,5602.0,421.1909,421.5874,421.1809,421.4883,5602.0
2023-12-29 12:55:00,425.18,425.54,425.18,425.37,5119.0,421.4883,421.8451,421.4883,421.6766,5119.0
2023-12-29 13:00:00,425.44,425.69,425.33,425.6,2615.0,421.746,421.9938,421.6369,421.9046,2615.0
2023-12-29 13:05:00,425.69,425.79,425.61,425.61,4136.0,421.9938,422.093,421.9145,421.9145,4136.0
2023-12-29 13:10:00,425.69,425.8,425.54,425.67,3875.0,421.9938,422.1029,421.8451,421.974,3875.0
2023-12-29 13:15:00,425.5,425.66,425.3,425.38,4631.0,421.8055,421.9641,421.6072,421.6865,4631.0
2023-12-29 13:20:00,425.27,425.46,425.17,425.3,5105.0,421.5775,421.7658,421.4783,421.6072,5105.0
2023-12-29 13:25:00,425.3,425.42,425.2,425.41,2939.0,421.6072,421.7262,421.5081,421.7163,2939.0
2023-12-29 13:30:00,425.44,425.7,425.38,425.54,6366.0,421.746,422.0037,421.6865,421.8451,6366.0
2023-12-29 13:35:00,425.43,425.69,425.43,425.62,1100.0,421.7361,421.9938,421.7361,421.9244,1100.0
2023-12-29 13:40:00,425.62,425.78,425.47,425.78,2435.0,421.9244,422.083,421.7757,422.083,2435.0
2023-12-29 13:45:00,425.7,426.02,425.6,425.98,5151.0,422.0037,422.321,421.9046,422.2813,5151.0
2023-12-29 13:50:00,425.93,425.98,425.63,425.78,3242.0,422.2317,422.2813,421.9343,422.083,3242.0
2023-12-29 13:55:00,425.71,425.94,425.67,425.89,3466.0,422.0136,422.2417,421.974,422.1921,3466.0
2023-12-29 14:00:00,425.86,426.01,425.82,425.94,2808.0,422.1623,422.311,422.1227,422.2417,2808.0
2023-12-29 14:05:00,425.94,425.95,425.8,425.92,3327.0,422.2417,422.2516,422.1029,422.2218,3327.0
2023-12-29 14:10:00,425.92,426.04,425.86,425.97,3826.0,422.2218,422.3408,422.1623,422.2714,3826.0
2023-12-29 14:15:00,425.98,426.18,425.95,426.17,7892.0,422.2813,422.4796,422.2516,422.4697,7892.0
2023-12-29 14:20:00,426.05,426.47,426.05,426.36,2492.0,422.3507,422.767,422.3507,422.658,2492.0
2023-12-29 14:25:00,426.38,426.59,426.29,426.37,4710.0,422.6778,422.886,422.5886,422.6679,4710.0
2023-12-29 14:30:00,426.36,426.6,426.35,426.6,2689.0,422.658,422.8959,422.6481,422.8959,2689.0
2023-12-29 14:35:00,426.51,426.67,426.41,426.41,3045.0,422.8067,422.9653,422.7076,422.7076,3045.0
2023-12-29 14:40:00,426.46,426.7,426.4,426.54,6520.0,422.7571,422.9951,422.6977,422.8364,6520.0
2023-12-29 14:45:00,426.64,426.81,426.51,426.65,8009.0,422.9356,423.1041,422.8067,422.9455,8009.0
2023-12-29 14:50:00,426.69,426.85,426.59,426.72,4730.0,422.9851,423.1438,422.886,423.0149,4730.0
2023-12-29 14:55:00,426.73,426.78,426.43,426.52,8506.0,423.0248,423.0744,422.7274,422.8166,8506.0
2023-12-29 15:00:00,426.59,426.61,426.36,426.45,6297.0,422.886,422.9058,422.658,422.7472,6297.0
2023-12-29 15:05:00,426.45,427.11,426.4,427.1,10635.0,422.7472,423.4015,422.6977,423.3916,10635.0
2023-12-29 15:10:00,427.12,427.17,426.77,426.91,10465.0,423.4114,423.461,423.0644,423.2032,10465.0
2023-12-29 15:15:00,426.93,427.09,426.69,426.69,6107.0,423.2231,423.3817,422.9851,422.9851,6107.0
2023-12-29 15:20:00,426.69,426.87,426.38,426.77,5615.0,422.9851,423.1636,422.6778,423.0644,5615.0
2023-12-29 15:25:00,426.77,427.04,426.67,426.96,5076.0,423.0644,423.3321,422.9653,423.2528,5076.0
2023-12-29 15:30:00,426.81,426.91,426.61,426.61,7213.0,423.1041,423.2032,422.9058,422.9058,7213.0
2023-12-29 15:35:00,426.7,426.82,426.6,426.75,5946.0,422.9951,423.114,422.8959,423.0446,5946.0
2023-12-29 15:40:00,426.81,427.0,426.54,426.56,5983.0,423.1041,423.2924,422.8364,422.8563,5983.0
2023-12-29 15:45:00,426.52,426.6,426.28,426.38,5728.0,422.8166,422.8959,422.5787,422.6778,5728.0
2023-12-29 15:50:00,426.23,426.75,425.94,426.0,19171.0,422.5291,423.0446,422.2417,422.3011,19171.0
2023-12-29 15:55:00,425.91,427.09,425.77,426.65,100850.0,422.2119,423.3817,422.0731,422.9455,100850.0
2024-01-02 09:30:00,424.09,424.28,422.78,423.43,72630.0,420.4077,420.5961,419.1091,419.7534,72630.0
2024-01-02 09:35:00,423.25,423.63,421.89,422.38,16702.0,419.575,419.9517,418.2268,418.7126,16702.0
2024-01-02 09:40:00,422.63,422.75,421.95,422.57,10371.0,418.9604,419.0793,418.2863,418.9009,10371.0
2024-01-02 09:45:00,422.49,422.96,421.82,421.82,10913.0,418.8216,419.2875,418.1574,418.1574,10913.0
2024-01-02 09:50:00,421.87,422.64,421.7,422.08,7571.0,418.207,418.9703,418.0385,418.4152,7571.0
2024-01-02 09:55:00,422.24,422.26,421.75,422.26,23421.0,418.5738,418.5936,418.088,418.5936,23421.0
2024-01-02 10:00:00,422.26,422.26,421.55,421.77,13497.0,418.5936,418.5936,417.8898,418.1079,13497.0
2024-01-02 10:05:00,421.71,421.77,420.88,421.35,9830.0,418.0484,418.1079,417.2256,417.6915,9830.0
2024-01-02 10:10:00,421.46,422.25,421.45,422.06,10024.0,417.8006,418.5837,417.7906,418.3953,10024.0
2024-01-02 10:15:00,422.11,422.11,421.34,421.78,22886.0,418.4449,418.4449,417.6816,418.1178,22886.0
2024-01-02 10:20:00,421.74,422.21,421.43,421.43,9609.0,418.0781,418.544,417.7708,417.7708,9609.0
2024-01-02 10:25:00,421.42,421.66,420.94,421.11,4304.0,417.7609,417.9988,417.2851,417.4536,4304.0
2024-01-02 10:30:00,421.01,421.19,420.8,421.15,7578.0,417.3545,417.5329,417.1463,417.4932,7578.0
2024-01-02 10:35:00,421.03,421.32,420.85,421.24,7933.0,417.3743,417.6618,417.1958,417.5825,7933.0
2024-01-02 10:40:00,421.24,421.89,421.24,421.85,6443.0,417.5825,418.2268,417.5825,418.1872,6443.0
2024-01-02 10:45:00,421.85,422.28,421.57,421.72,5925.0,418.1872,418.6134,417.9096,418.0583,5925.0
2024-01-02 10:50:00,421.74,421.75,421.24,421.34,6654.0,418.0781,418.088,417.5825,417.6816,6654.0
2024-01-02 10:55:00,421.44,421.76,420.93,421.06,13545.0,417.7807,418.0979,417.2752,417.404,13545.0
2024-01-02 11:00:00,421.06,421.19,420.78,421.17,11688.0,417.404,417.5329,417.1265,417.5131,11688.0
2024-01-02 11:05:00,421.13,421.14,420.57,420.85,11318.0,417.4734,417.4833,416.9183,417.1958,11318.0
2024-01-02 11:10:00,420.86,421.32,420.74,420.74,7524.0,417.2058,417.6618,417.0868,417.0868,7524.0
2024-01-02 11:15:00,421.04,421.48,421.02,421.28,25427.0,417.3842,417.8204,417.3644,417.6221,25427.0
2024-01-02 11:20:00,421.23,421.45,421.04,421.12,10355.0,417.5725,417.7906,417.3842,417.4635,10355.0
2024-01-02 11:25:00,421.12,421.56,420.85,421.51,7389.0,417.4635,417.8997,417.1958,417.8501,7389.0
2024-01-02 11:30:00,421.51,422.32,421.49,422.32,9795.0,417.8501,418.6531,417.8303,418.6531,9795.0
2024-01-02 11:35:00,422.42,422.42,421.63,421.66,7401.0,418.7522,418.7522,417.9691,417.9988,7401.0
2024-01-02 11:40:00,421.55,421.78,421.41,421.42,21942.0,417.8898,418.1178,417.751,417.7609,21942.0
2024-01-02 11:45:00,421.6,422.38,421.49,422.33,7530.0,417.9393,418.7126,417.8303,418.663,7530.0
2024-01-02 11:50:00,422.46,422.77,422.35,422.5,9455.0,418.7919,419.0992,418.6828,418.8315,9455.0
2024-01-02 11:55:00,422.37,422.7,422.36,422.6,4684.0,418.7026,419.0298,418.6927,418.9307,4684.0
2024-01-02 12:00:00,422.64,422.69,422.43,422.67,21697.0,418.9703,419.0199,418.7621,419.0,21697.0
2024-01-02 12:05:00,422.62,422.7,422.49,422.5,6754.0,418.9505,419.0298,418.8216,418.8315,6754.0
2024-01-02 12:10:00,422.44,422.45,422.04,422.12,12915.0,418.772,418.782,418.3755,418.4548,12915.0
2024-01-02 12:15:00,422.15,422.2,421.69,421.69,8947.0,418.4846,418.5341,418.0286,418.0286,8947.0
2024-01-02 12:20:00,421.76,421.89,421.28,421.47,9569.0,418.0979,418.2268,417.6221,417.8105,9569.0
2024-01-02 12:25:00,421.35,421.52,421.25,421.52,7501.0,417.6915,417.86,417.5924,417.86,7501.0
2024-01-02 12:30:00,421.51,421.57,421.16,421.17,12650.0,417.8501,417.9096,417.5032,417.5131,12650.0
2024-01-02 12:35:00,421.24,421.33,421.12,421.31,5291.0,417.5825,417.6717,417.4635,417.6519,5291.0
2024-01-02 12:40:00,421.24,421.39,421.16,421.36,6899.0,417.5825,417.7312,417.5032,417.7014,6899.0
2024-01-02 12:45:00,421.31,421.32,420.7,420.75,8762.0,417.6519,417.6618,417.0471,417.0967,8762.0
2024-01-02 12:50:00,420.71,420.86,420.3,420.38,9037.0,417.0571,417.2058,416.6506,416.7299,9037.0
2024-01-02 12:55:00,420.36,420.36,419.89,420.1,15965.0,416.7101,416.7101,416.2442,416.4524,15965.0
2024-01-02 13:00:00,420.01,420.12,419.56,419.59,7151.0,416.3631,416.4722,415.917,415.9468,7151.0
2024-01-02 13:05:00,419.71,420.1,419.7,419.77,9509.0,416.0657,416.4524,416.0558,416.1252,9509.0
2024-01-02 13:10:00,419.89,420.05,419.76,420.04,10236.0,416.2442,416.4028,416.1153,416.3929,10236.0
2024-01-02 13:15:00,420.04,420.31,419.86,420.31,6854.0,416.3929,416.6605,416.2144,416.6605,6854.0
2024-01-02 13:20:00,420.3,420.79,420.24,420.71,10302.0,416.6506,417.1364,416.5911,417.0571,10302.0
2024-01-02 13:25:00,420.76,421.14,420.7,421.09,8143.0,417.1066,417.4833,417.0471,417.4338,8143.0
2024-01-02 13:30:00,421.13,421.3,421.02,421.29,7733.0,417.4734,417.6419,417.3644,417.632,7733.0
2024-01-02 13:35:00,421.42,421.97,421.42,421.97,18520.0,417.7609,418.3061,417.7609,418.3061,18520.0
2024-01-02 13:40:00,421.96,422.22,421.93,422.0,10112.0,418.2962,418.554,418.2665,418.3359,10112.0
2024-01-02 13:45:00,421.8,422.01,421.71,421.84,4016.0,418.1376,418.3458,418.0484,418.1773,4016.0
2024-01-02 13:50:00,421.78,421.91,421.21,421.28,6308.0,418.1178,418.2466,417.5527,417.6221,6308.0
2024-01-02 13:55:00,421.27,421.32,420.94,421.16,16650.0,417.6122,417.6618,417.2851,417.5032,16650.0
2024-01-02 14:00:00,421.16,421.16,420.76,420.91,8071.0,417.5032,417.5032,417.1066,417.2553,8071.0
2024-01-02 14:05:00,420.91,420.99,420.47,420.73,11067.0,417.2553,417.3346,416.8191,417.0769,11067.0
2024-01-02 14:10:00,420.66,421.18,420.65,421.11,3130.0,417.0075,417.523,416.9976,417.4536,3130.0
2024-01-02 14:15:00,420.93,421.04,420.87,420.9,5014.0,417.2752,417.3842,417.2157,417.2454,5014.0
2024-01-02 14:20:00,420.91,421.01,420.76,420.81,4012.0,417.2553,417.3545,417.1066,417.1562,4012.0
2024-01-02 14:25:00,420.77,420.92,420.59,420.92,11222.0,417.1165,417.2652,416.9381,417.2652,11222.0
2024-01-02 14:30:00,420.93,421.18,420.64,420.67,3594.0,417.2752,417.523,416.9877,417.0174,3594.0
2024-01-02 14:35:00,420.67,420.8,420.65,420.65,4858.0,417.0174,417.1463,416.9976,416.9976,4858.0
2024-01-02 14:40:00,420.65,420.83,420.56,420.71,6797.0,416.9976,417.176,416.9084,417.0571,6797.0
2024-01-02 14:45:00,420.7,420.88,420.69,420.8,3440.0,417.0471,417.2256,417.0372,417.1463,3440.0
2024-01-02 14:50:00,420.86,421.09,420.8,421.07,6654.0,417.2058,417.4338,417.1463,417.4139,6654.0
2024-01-02 14:55:00,421.07,421.07,420.79,420.88,5274.0,417.4139,417.4139,417.1364,417.2256,5274.0
2024-01-02 15:00:00,420.92,421.05,420.8,420.99,12683.0,417.2652,417.3941,417.1463,417.3346,12683.0
2024-01-02 15:05:00,420.83,421.02,420.65,420.87,10056.0,417.176,417.3644,416.9976,417.2157,10056.0
2024-01-02 15:10:00,420.84,421.1,420.75,421.1,8805.0,417.1859,417.4437,417.0967,417.4437,8805.0
2024-01-02 15:15:00,421.05,421.4,420.79,421.22,5852.0,417.3941,417.7411,417.1364,417.5626,5852.0
2024-01-02 15:20:00,421.14,421.26,420.86,421.02,12329.0,417.4833,417.6023,417.2058,417.3644,12329.0
2024-01-02 15:25:00,421.02,421.4,421.01,421.3,10635.0,417.3644,417.7411,417.3545,417.6419,10635.0
2024-01-02 15:30:00,421.3,421.37,420.95,421.15,9289.0,417.6419,417.7113,417.295,417.4932,9289.0
2024-01-02 15:35:00,421.12,421.19,420.9,421.08,10973.0,417.4635,417.5329,417.2454,417.4238,10973.0
2024-01-02 15:40:00,421.1,421.38,420.87,421.31,15894.0,417.4437,417.7212,417.2157,417.6519,15894.0
2024-01-02 15:45:00,421.3,421.39,420.94,421.34,15806.0,417.6419,417.7312,417.2851,417.6816,15806.0
2024-01-02 15:50:00,421.42,421.95,421.37,421.39,37439.0,417.7609,418.2863,417.7113,417.7312,37439.0
2024-01-02 15:55:00,421.46,422.13,421.11,422.13,122768.0,417.8006,418.4647,417.4536,418.4647,122768.0
2024-01-03 09:30:00,421.2,421.34,420.53,420.61,38731.0,417.5428,417.6816,416.8786,416.9579,38731.0
2024-01-03 09:35:00,420.39,420.61,420.04,420.14,10009.0,416.7398,416.9579,416.3929,416.492,10009.0
2024-01-03 09:40:00,419.91,419.91,418.81,419.24,16441.0,416.264,416.264,415.1736,415.5998,16441.0
2024-01-03 09:45:00,419.23,419.78,419.02,419.53,9666.0,415.5899,416.1351,415.3817,415.8873,9666.0
2024-01-03 09:50:00,419.5,419.66,418.76,419.09,7709.0,415.8576,416.0162,415.124,415.4511,7709.0
2024-01-03 09:55:00,419.08,419.22,418.18,418.66,8390.0,415.4412,415.58,414.549,415.0249,8390.0
2024-01-03 10:00:00,418.82,419.33,418.67,419.17,12724.0,415.1835,415.689,415.0348,415.5304,12724.0
2024-01-03 10:05:00,419.38,419.38,418.51,418.63,9774.0,415.7386,415.7386,414.8762,414.9951,9774.0
2024-01-03 10:10:00,418.62,418.76,417.74,417.75,8869.0,414.9852,415.124,414.1129,414.1228,8869.0
2024-01-03 10:15:00,417.65,418.11,417.5,417.53,9215.0,414.0236,414.4796,413.8749,413.9047,9215.0
2024-01-03 10:20:00,417.64,418.02,417.64,418.0,12757.0,414.0137,414.3904,414.0137,414.3706,12757.0
2024-01-03 10:25:00,418.18,418.35,417.85,417.87,6368.0,414.549,414.7176,414.2219,414.2417,6368.0
2024-01-03 10:30:00,417.87,418.45,417.83,418.43,8960.0,414.2417,414.8167,414.2021,414.7969,8960.0
2024-01-03 10:35:00,418.53,418.59,418.05,418.2,6661.0,414.896,414.9555,414.4202,414.5689,6661.0
2024-01-03 10:40:00,418.32,418.84,418.07,418.8,7936.0,414.6878,415.2033,414.44,415.1636,7936.0
2024-01-03 10:45:00,418.65,419.34,418.65,418.96,10222.0,415.0149,415.699,415.0149,415.3223,10222.0
2024-01-03 10:50:00,418.86,418.95,418.26,418.3,7424.0,415.2231,415.3123,414.6283,414.668,7424.0
2024-01-03 10:55:00,418.3,419.06,418.29,419.06,5959.0,414.668,415.4214,414.6581,415.4214,5959.0
2024-01-03 11:00:00,419.06,419.25,418.95,418.96,7937.0,415.4214,415.6097,415.3123,415.3223,7937.0
2024-01-03 11:05:00,418.94,419.35,418.82,419.31,7760.0,415.3024,415.7089,415.1835,415.6692,7760.0
2024-01-03 11:10:00,419.32,419.4,418.92,418.92,8362.0,415.6791,415.7584,415.2826,415.2826,8362.0
2024-01-03 11:15:00,418.93,419.21,418.75,418.87,13656.0,415.2925,415.5701,415.1141,415.233,13656.0
2024-01-03 11:20:00,418.89,419.38,418.86,419.38,7793.0,415.2529,415.7386,415.2231,415.7386,7793.0
2024-01-03 11:25:00,419.36,419.77,419.36,419.57,5996.0,415.7188,416.1252,415.7188,415.927,5996.0
2024-01-03 11:30:00,419.6,419.87,419.52,419.52,3708.0,415.9567,416.2244,415.8774,415.8774,3708.0
2024-01-03 11:35:00,419.64,419.7,419.28,419.29,9086.0,415.9964,416.0558,415.6395,415.6494,9086.0
2024-01-03 11:40:00,419.29,419.48,419.01,419.43,6726.0,415.6494,415.8377,415.3718,415.7882,6726.0
2024-01-03 11:45:00,419.43,419.5,419.22,419.26,7297.0,415.7882,415.8576,415.58,415.6197,7297.0
2024-01-03 11:50:00,419.31,419.64,419.31,419.64,5374.0,415.6692,415.9964,415.6692,415.9964,5374.0
2024-01-03 11:55:00,419.64,419.68,419.41,419.53,12303.0,415.9964,416.036,415.7684,415.8873,12303.0
2024-01-03 12:00:00,419.53,419.66,419.33,419.62,8336.0,415.8873,416.0162,415.689,415.9765,8336.0
2024-01-03 12:05:00,419.62,419.66,418.86,418.87,9091.0,415.9765,416.0162,415.2231,415.233,9091.0
2024-01-03 12:10:00,418.94,418.94,418.63,418.63,7467.0,415.3024,415.3024,414.9951,414.9951,7467.0
2024-01-03 12:15:00,418.62,418.89,418.61,418.62,6528.0,414.9852,415.2529,414.9753,414.9852,6528.0
2024-01-03 12:20:00,418.5,418.5,418.34,418.38,7468.0,414.8663,414.8663,414.7076,414.7473,7468.0
2024-01-03 12:25:00,418.38,418.8,418.38,418.77,5959.0,414.7473,415.1636,414.7473,415.1339,5959.0
2024-01-03 12:30:00,418.85,419.31,418.75,419.25,4191.0,415.2132,415.6692,415.1141,415.6097,4191.0
2024-01-03 12:35:00,419.25,419.36,419.1,419.1,5801.0,415.6097,415.7188,415.461,415.461,5801.0
2024-01-03 12:40:00,419.15,419.39,419.07,419.24,5516.0,415.5106,415.7485,415.4313,415.5998,5516.0
2024-01-03 12:45:00,419.3,419.37,419.06,419.22,6203.0,415.6593,415.7287,415.4214,415.58,6203.0
2024-01-03 12:50:00,419.16,419.21,418.94,418.94,2110.0,415.5205,415.5701,415.3024,415.3024,2110.0
2024-01-03 12:55:00,418.94,419.43,418.91,419.37,9584.0,415.3024,415.7882,415.2727,415.7287,9584.0
2024-01-03 13:00:00,419.39,419.5,419.32,419.44,4518.0,415.7485,415.8576,415.6791,415.7981,4518.0
2024-01-03 13:05:00,419.41,419.55,419.23,419.54,7993.0,415.7684,415.9071,415.5899,415.8972,7993.0
2024-01-03 13:10:00,419.59,419.98,419.55,419.78,4263.0,415.9468,416.3334,415.9071,416.1351,4263.0
2024-01-03 13:15:00,419.75,419.9,419.72,419.74,8044.0,416.1054,416.2541,416.0757,416.0955,8044.0
2024-01-03 13:20:00,419.67,419.71,419.55,419.66,4324.0,416.0261,416.0657,415.9071,416.0162,4324.0
2024-01-03 13:25:00,419.62,419.73,419.54,419.72,3504.0,415.9765,416.0856,415.8972,416.0757,3504.0
2024-01-03 13:30:00,419.65,419.71,419.52,419.52,2903.0,416.0063,416.0657,415.8774,415.8774,2903.0
2024-01-03 13:35:00,419.55,419.74,419.29,419.66,3809.0,415.9071,416.0955,415.6494,416.0162,3809.0
2024-01-03 13:40:00,419.67,419.79,419.5,419.54,3947.0,416.0261,416.1451,415.8576,415.8972,3947.0
2024-01-03 13:45:00,419.53,419.54,419.19,419.54,8030.0,415.8873,415.8972,415.5503,415.8972,8030.0
2024-01-03 13:50:00,419.63,419.64,419.41,419.5,4825.0,415.9864,415.9964,415.7684,415.8576,4825.0
2024-01-03 13:55:00,419.44,419.7,419.39,419.7,6870.0,415.7981,416.0558,415.7485,416.0558,6870.0
2024-01-03 14:00:00,419.82,420.1,418.93,419.18,5937.0,416.1748,416.4524,415.2925,415.5403,5937.0
2024-01-03 14:05:00,419.22,419.61,418.86,419.41,4703.0,415.58,415.9666,415.2231,415.7684,4703.0
2024-01-03 14:10:00,419.4,419.68,418.98,419.15,14292.0,415.7584,416.036,415.3421,415.5106,14292.0
2024-01-03 14:15:00,419.15,419.38,418.94,419.19,5324.0,415.5106,415.7386,415.3024,415.5503,5324.0
2024-01-03 14:20:00,419.2,419.48,419.16,419.37,5570.0,415.5602,415.8377,415.5205,415.7287,5570.0
2024-01-03 14:25:00,419.5,420.41,419.5,420.1,7367.0,415.8576,416.7597,415.8576,416.4524,7367.0
2024-01-03 14:30:00,420.1,420.24,419.81,420.05,10973.0,416.4524,416.5911,416.1649,416.4028,10973.0
2024-01-03 14:35:00,420.15,420.15,419.69,419.96,6470.0,416.5019,416.5019,416.0459,416.3136,6470.0
2024-01-03 14:40:00,419.96,420.81,419.9,420.81,8046.0,416.3136,417.1562,416.2541,417.1562,8046.0
2024-01-03 14:45:00,420.81,420.93,420.43,420.71,11150.0,417.1562,417.2752,416.7795,417.0571,11150.0
2024-01-03 14:50:00,420.66,420.75,420.43,420.63,7812.0,417.0075,417.0967,416.7795,416.9778,7812.0
2024-01-03 14:55:00,420.54,420.63,420.32,420.48,6942.0,416.8885,416.9778,416.6704,416.8291,6942.0
2024-01-03 15:00:00,420.48,420.53,419.87,420.08,5965.0,416.8291,416.8786,416.2244,416.4325,5965.0
2024-01-03 15:05:00,420.08,420.1,419.82,420.03,4467.0,416.4325,416.4524,416.1748,416.383,4467.0
2024-01-03 15:10:00,420.1,420.12,419.9,420.08,5188.0,416.4524,416.4722,416.2541,416.4325,5188.0
2024-01-03 15:15:00,420.08,420.1,419.89,420.02,6201.0,416.4325,416.4524,416.2442,416.3731,6201.0
2024-01-03 15:20:00,419.98,420.29,419.9,419.9,6577.0,416.3334,416.6407,416.2541,416.2541,6577.0
2024-01-03 15:25:00,419.99,420.24,419.84,419.97,9861.0,416.3433,416.5911,416.1946,416.3235,9861.0
2024-01-03 15:30:00,420.01,420.38,419.85,420.23,10034.0,416.3631,416.7299,416.2045,416.5812,10034.0
2024-01-03 15:35:00,420.17,420.25,419.84,419.95,9600.0,416.5218,416.6011,416.1946,416.3037,9600.0
2024-01-03 15:40:00,419.96,419.97,419.01,419.01,18205.0,416.3136,416.3235,415.3718,415.3718,18205.0
2024-01-03 15:45:00,419.0,419.03,418.66,418.7,19894.0,415.3619,415.3916,415.0249,415.0645,19894.0
2024-01-03 15:50:00,418.74,418.77,418.09,418.25,34389.0,415.1042,415.1339,414.4598,414.6184,34389.0
2024-01-03 15:55:00,418.36,419.04,418.36,418.73,75671.0,414.7275,415.4016,414.7275,415.0943,75671.0
2024-01-04 09:30:00,418.5,420.14,418.28,419.89,34718.0,414.8663,416.492,414.6482,416.2442,34718.0
2024-01-04 09:35:00,420.38,420.9,419.98,420.47,6517.0,416.7299,417.2454,416.3334,416.8191,6517.0
2024-01-04 09:40:00,420.35,421.18,420.29,420.74,8787.0,416.7002,417.523,416.6407,417.0868,8787.0
2024-01-04 09:45:00,420.8,420.9,420.15,420.68,8005.0,417.1463,417.2454,416.5019,417.0273,8005.0
2024-01-04 09:50:00,420.91,421.13,419.98,420.75,6984.0,417.2553,417.4734,416.3334,417.0967,6984.0
2024-01-04 09:55:00,420.75,421.22,420.43,420.85,27339.0,417.0967,417.5626,416.7795,417.1958,27339.0
2024-01-04 10:00:00,420.85,421.99,420.75,421.98,8955.0,417.1958,418.3259,417.0967,418.316,8955.0
2024-01-04 10:05:00,421.99,422.39,421.69,422.08,4915.0,418.3259,418.7225,418.0286,418.4152,4915.0
2024-01-04 10:10:00,422.18,422.63,422.08,422.41,11061.0,418.5143,418.9604,418.4152,418.7423,11061.0
2024-01-04 10:15:00,422.48,422.6,422.33,422.47,10636.0,418.8117,418.9307,418.663,418.8018,10636.0
2024-01-04 10:20:00,422.61,423.0,422.47,422.94,5196.0,418.9406,419.3272,418.8018,419.2677,5196.0
2024-01-04 10:25:00,422.94,423.14,422.79,422.82,7746.0,419.2677,419.466,419.119,419.1487,7746.0
2024-01-04 10:30:00,422.82,422.83,422.47,422.57,10806.0,419.1487,419.1587,418.8018,418.9009,10806.0
2024-01-04 10:35:00,422.5,422.81,422.45,422.67,17042.0,418.8315,419.1388,418.782,419.0,17042.0
2024-01-04 10:40:00,422.65,423.07,422.59,422.94,5291.0,418.9802,419.3966,418.9207,419.2677,5291.0
2024-01-04 10:45:00,423.11,423.11,422.4,422.54,5416.0,419.4362,419.4362,418.7324,418.8712,5416.0
2024-01-04 10:50:00,422.6,422.65,422.03,422.04,4023.0,418.9307,418.9802,418.3656,418.3755,4023.0
2024-01-04 10:55:00,422.12,422.32,422.0,422.31,3505.0,418.4548,418.6531,418.3359,418.6432,3505.0
2024-01-04 11:00:00,421.97,422.35,421.64,422.26,10495.0,418.3061,418.6828,417.979,418.5936,10495.0
2024-01-04 11:05:00,422.3,422.67,422.26,422.67,3166.0,418.6333,419.0,418.5936,419.0,3166.0
2024-01-04 11:10:00,422.56,423.08,422.56,422.84,8149.0,418.891,419.4065,418.891,419.1686,8149.0
2024-01-04 11:15:00,422.98,423.45,422.97,423.35,5409.0,419.3074,419.7733,419.2974,419.6741,5409.0
2024-01-04 11:20:00,423.24,423.41,423.06,423.23,4741.0,419.5651,419.7336,419.3867,419.5552,4741.0
2024-01-04 11:25:00,423.25,423.39,422.85,422.85,7104.0,419.575,419.7138,419.1785,419.1785,7104.0
2024-01-04 11:30:00,422.97,423.27,422.84,422.96,9518.0,419.2974,419.5948,419.1686,419.2875,9518.0
2024-01-04 11:35:00,423.12,423.16,422.48,422.63,6022.0,419.4461,419.4858,418.8117,418.9604,6022.0
2024-01-04 11:40:00,422.34,422.85,422.34,422.63,11714.0,418.6729,419.1785,418.6729,418.9604,11714.0
2024-01-04 11:45:00,422.51,422.52,422.08,422.26,4138.0,418.8414,418.8513,418.4152,418.5936,4138.0
2024-01-04 11:50:00,422.26,422.26,421.7,421.91,3029.0,418.5936,418.5936,418.0385,418.2466,3029.0
2024-01-04 11:55:00,422.09,422.22,422.0,422.22,3481.0,418.4251,418.554,418.3359,418.554,3481.0
2024-01-04 12:00:00,422.22,422.26,421.87,422.04,3528.0,418.554,418.5936,418.207,418.3755,3528.0
2024-01-04 12:05:00,422.08,422.23,421.57,421.75,9488.0,418.4152,418.5639,417.9096,418.088,9488.0
2024-01-04 12:10:00,421.77,422.02,421.72,422.02,8510.0,418.1079,418.3557,418.0583,418.3557,8510.0
2024-01-04 12:15:00,421.79,422.09,421.64,422.01,4958.0,418.1277,418.4251,417.979,418.3458,4958.0
2024-01-04 12:20:00,422.15,422.26,422.02,422.03,2543.0,418.4846,418.5936,418.3557,418.3656,2543.0
2024-01-04 12:25:00,422.09,422.35,421.97,422.07,2908.0,418.4251,418.6828,418.3061,418.4053,2908.0
2024-01-04 12:30:00,421.87,421.87,421.52,421.58,2711.0,418.207,418.207,417.86,417.9195,2711.0
2024-01-04 12:35:00,421.66,422.21,421.57,422.16,10370.0,417.9988,418.544,417.9096,418.4945,10370.0
2024-01-04 12:40:00,422.12,422.21,421.62,421.62,3209.0,418.4548,418.544,417.9592,417.9592,3209.0
2024-01-04 12:45:00,421.62,421.82,421.42,421.72,5265.0,417.9592,418.1574,417.7609,418.0583,5265.0
2024-01-04 12:50:00,421.72,422.09,421.66,421.96,4529.0,418.0583,418.4251,417.9988,418.2962,4529.0
2024-01-04 12:55:00,421.95,421.97,421.65,421.97,8027.0,418.2863,418.3061,417.9889,418.3061,8027.0
2024-01-04 13:00:00,421.98,422.1,421.9,421.98,2706.0,418.316,418.435,418.2367,418.316,2706.0
2024-01-04 13:05:00,421.97,422.17,421.97,422.11,1626.0,418.3061,418.5044,418.3061,418.4449,1626.0
2024-01-04 13:10:00,422.1,422.1,421.8,421.89,2734.0,418.435,418.435,418.1376,418.2268,2734.0
2024-01-04 13:15:00,421.73,421.96,421.73,421.86,2896.0,418.0682,418.2962,418.0682,418.1971,2896.0
2024-01-04 13:20:00,421.9,422.04,421.85,421.9,3271.0,418.2367,418.3755,418.1872,418.2367,3271.0
2024-01-04 13:25:00,421.98,422.12,421.93,421.94,3586.0,418.316,418.4548,418.2665,418.2764,3586.0
2024-01-04 13:30:00,422.02,422.19,422.02,422.09,3675.0,418.3557,418.5242,418.3557,418.4251,3675.0
2024-01-04 13:35:00,422.09,422.37,421.9,422.11,4615.0,418.4251,418.7026,418.2367,418.4449,4615.0
2024-01-04 13:40:00,422.27,422.28,421.98,422.13,4855.0,418.6035,418.6134,418.316,418.4647,4855.0
2024-01-04 13:45:00,422.24,422.26,421.97,422.14,4612.0,418.5738,418.5936,418.3061,418.4746,4612.0
2024-01-04 13:50:00,422.09,422.16,421.7,421.88,5407.0,418.4251,418.4945,418.0385,418.2169,5407.0
2024-01-04 13:55:00,421.97,422.14,421.82,421.95,6182.0,418.3061,418.4746,418.1574,418.2863,6182.0
2024-01-04 14:00:00,421.96,422.22,421.93,421.99,3680.0,418.2962,418.554,418.2665,418.3259,3680.0
2024-01-04 14:05:00,422.07,422.33,421.93,422.02,5380.0,418.4053,418.663,418.2665,418.3557,5380.0
2024-01-04 14:10:00,422.05,422.35,421.79,422.35,5050.0,418.3854,418.6828,418.1277,418.6828,5050.0
2024-01-04 14:15:00,422.43,422.53,422.2,422.28,5084.0,418.7621,418.8613,418.5341,418.6134,5084.0
2024-01-04 14:20:00,422.29,422.32,421.99,421.99,4848.0,418.6233,418.6531,418.3259,418.3259,4848.0
2024-01-04 14:25:00,421.94,422.3,421.94,422.28,3829.0,418.2764,418.6333,418.2764,418.6134,3829.0
2024-01-04 14:30:00,422.05,422.18,421.84,421.98,5648.0,418.3854,418.5143,418.1773,418.316,5648.0
2024-01-04 14:35:00,421.9,421.93,421.47,421.52,10755.0,418.2367,418.2665,417.8105,417.86,10755.0
2024-01-04 14:40:00,421.52,421.64,421.13,421.17,17002.0,417.86,417.979,417.4734,417.5131,17002.0
2024-01-04 14:45:00,421.22,421.22,420.88,421.03,25555.0,417.5626,417.5626,417.2256,417.3743,25555.0
2024-01-04 14:50:00,421.23,421.46,421.07,421.4,8596.0,417.5725,417.8006,417.4139,417.7411,8596.0
2024-01-04 14:55:00,421.57,421.64,421.2,421.26,4676.0,417.9096,417.979,417.5428,417.6023,4676.0
2024-01-04 15:00:00,421.3,421.3,420.84,420.86,11660.0,417.6419,417.6419,417.1859,417.2058,11660.0
2024-01-04 15:05:00,420.83,421.49,420.8,421.48,15208.0,417.176,417.8303,417.1463,417.8204,15208.0
2024-01-04 15:10:00,421.4,421.47,420.85,420.98,10776.0,417.7411,417.8105,417.1958,417.3247,10776.0
2024-01-04 15:15:00,420.91,420.97,420.52,420.69,8898.0,417.2553,417.3148,416.8687,417.0372,8898.0
2024-01-04 15:20:00,420.68,420.81,420.46,420.54,9390.0,417.0273,417.1562,416.8092,416.8885,9390.0
2024-01-04 15:25:00,420.54,420.88,420.43,420.87,8298.0,416.8885,417.2256,416.7795,417.2157,8298.0
2024-01-04 15:30:00,420.85,421.22,420.76,421.08,24277.0,417.1958,417.5626,417.1066,417.4238,24277.0
2024-01-04 15:35:00,421.23,421.34,420.93,421.0,15421.0,417.5725,417.6816,417.2752,417.3445,15421.0
2024-01-04 15:40:00,420.99,421.14,420.89,421.09,23886.0,417.3346,417.4833,417.2355,417.4338,23886.0
2024-01-04 15:45:00,421.08,421.18,420.53,420.55,29818.0,417.4238,417.523,416.8786,416.8985,29818.0
2024-01-04 15:50:00,420.49,420.49,419.55,419.62,55175.0,416.839,416.839,415.9071,415.9765,55175.0
2024-01-04 15:55:00,419.68,420.09,419.1,419.63,186983.0,416.036,416.4424,415.461,415.9864,186983.0
2024-01-05 09:30:00,420.49,421.5,420.49,421.23,30092.0,416.839,417.8402,416.839,417.5725,30092.0
2024-01-05 09:35:00,421.22,421.44,420.67,421.03,12947.0,417.5626,417.7807,417.0174,417.3743,12947.0
2024-01-05 09:40:00,421.0,421.33,420.57,420.88,13841.0,417.3445,417.6717,416.9183,417.2256,13841.0
2024-01-05 09:45:00,420.97,421.83,420.78,421.74,10959.0,417.3148,418.1673,417.1265,418.0781,10959.0
2024-01-05 09:50:00,421.74,421.74,420.75,420.97,6854.0,418.0781,418.0781,417.0967,417.3148,6854.0
2024-01-05 09:55:00,420.97,420.97,420.31,420.86,12664.0,417.3148,417.3148,416.6605,417.2058,12664.0
2024-01-05 10:00:00,421.15,421.86,420.93,421.04,24129.0,417.4932,418.1971,417.2752,417.3842,24129.0
2024-01-05 10:05:00,421.04,422.76,420.68,422.63,39867.0,417.3842,419.0893,417.0273,418.9604,39867.0
2024-01-05 10:10:00,422.51,422.76,421.51,421.81,22618.0,418.8414,419.0893,417.8501,418.1475,22618.0
2024-01-05 10:15:00,421.69,421.75,420.62,421.0,7992.0,418.0286,418.088,416.9678,417.3445,7992.0
2024-01-05 10:20:00,421.0,421.0,420.64,420.85,7368.0,417.3445,417.3445,416.9877,417.1958,7368.0
2024-01-05 10:25:00,420.74,420.95,420.51,420.51,7525.0,417.0868,417.295,416.8588,416.8588,7525.0
2024-01-05 10:30:00,420.59,421.12,420.28,421.11,6881.0,416.9381,417.4635,416.6308,417.4536,6881.0
2024-01-05 10:35:00,421.02,421.13,420.58,420.77,5330.0,417.3644,417.4734,416.9282,417.1165,5330.0
2024-01-05 10:40:00,420.63,420.9,420.47,420.7,3576.0,416.9778,417.2454,416.8191,417.0471,3576.0
2024-01-05 10:45:00,420.66,420.89,420.54,420.7,4793.0,417.0075,417.2355,416.8885,417.0471,4793.0
2024-01-05 10:50:00,420.7,420.7,420.48,420.57,6115.0,417.0471,417.0471,416.8291,416.9183,6115.0
2024-01-05 10:55:00,420.66,420.67,420.34,420.63,18290.0,417.0075,417.0174,416.6903,416.9778,18290.0
2024-01-05 11:00:00,420.53,420.72,420.31,420.36,7158.0,416.8786,417.067,416.6605,416.7101,7158.0
2024-01-05 11:05:00,420.3,420.63,420.0,420.32,14680.0,416.6506,416.9778,416.3532,416.6704,14680.0
2024-01-05 11:10:00,420.25,421.17,420.11,421.11,8237.0,416.6011,417.5131,416.4623,417.4536,8237.0
2024-01-05 11:15:00,421.11,421.11,419.85,419.96,11416.0,417.4536,417.4536,416.2045,416.3136,11416.0
2024-01-05 11:20:00,419.78,420.07,419.42,419.66,6720.0,416.1351,416.4226,415.7783,416.0162,6720.0
2024-01-05 11:25:00,419.66,419.97,419.65,419.89,4211.0,416.0162,416.3235,416.0063,416.2442,4211.0
2024-01-05 11:30:00,419.89,420.02,419.75,419.98,8073.0,416.2442,416.3731,416.1054,416.3334,8073.0
2024-01-05 11:35:00,420.04,420.09,419.71,419.78,8611.0,416.3929,416.4424,416.0657,416.1351,8611.0
2024-01-05 11:40:00,419.8,419.81,419.49,419.66,48430.0,416.155,416.1649,415.8477,416.0162,48430.0
2024-01-05 11:45:00,419.53,419.59,419.39,419.49,10171.0,415.8873,415.9468,415.7485,415.8477,10171.0
2024-01-05 11:50:00,419.53,419.77,419.44,419.53,8226.0,415.8873,416.1252,415.7981,415.8873,8226.0
2024-01-05 11:55:00,419.35,419.45,419.0,419.15,9345.0,415.7089,415.808,415.3619,415.5106,9345.0
2024-01-05 12:00:00,419.17,419.26,419.0,419.2,6737.0,415.5304,415.6197,415.3619,415.5602,6737.0
2024-01-05 12:05:00,419.15,419.25,418.17,418.21,14154.0,415.5106,415.6097,414.5391,414.5788,14154.0
2024-01-05 12:10:00,418.17,418.58,417.89,418.52,6529.0,414.5391,414.9456,414.2615,414.8861,6529.0
2024-01-05 12:15:00,418.5,418.72,418.2,418.21,5138.0,414.8663,415.0843,414.5689,414.5788,5138.0
2024-01-05 12:20:00,418.24,418.46,418.23,418.24,4494.0,414.6085,414.8266,414.5986,414.6085,4494.0
2024-01-05 12:25:00,418.36,418.36,418.07,418.08,4156.0,414.7275,414.7275,414.44,414.4499,4156.0
2024-01-05 12:30:00,417.98,418.11,417.91,418.11,3641.0,414.3508,414.4796,414.2814,414.4796,3641.0
2024-01-05 12:35:00,418.09,418.36,417.94,418.0,3787.0,414.4598,414.7275,414.3111,414.3706,3787.0
2024-01-05 12:40:00,417.92,418.24,417.91,418.2,2400.0,414.2913,414.6085,414.2814,414.5689,2400.0
2024-01-05 12:45:00,418.21,418.29,417.93,417.93,8237.0,414.5788,414.6581,414.3012,414.3012,8237.0
2024-01-05 12:50:00,417.92,418.15,417.92,417.95,6125.0,414.2913,414.5193,414.2913,414.321,6125.0
2024-01-05 12:55:00,417.89,418.01,417.79,417.81,4399.0,414.2615,414.3805,414.1624,414.1822,4399.0
2024-01-05 13:00:00,417.79,417.79,417.24,417.39,3535.0,414.1624,414.1624,413.6172,413.7659,3535.0
2024-01-05 13:05:00,417.4,417.56,417.29,417.29,3410.0,413.7758,413.9344,413.6668,413.6668,3410.0
2024-01-05 13:10:00,417.41,417.49,417.15,417.27,5937.0,413.7857,413.865,413.528,413.6469,5937.0
2024-01-05 13:15:00,417.2,417.2,416.99,417.1,5541.0,413.5775,413.5775,413.3694,413.4784,5541.0
2024-01-05 13:20:00,417.2,417.62,417.2,417.62,4382.0,413.5775,413.9939,413.5775,413.9939,4382.0
2024-01-05 13:25:00,417.67,418.11,417.62,418.08,3733.0,414.0435,414.4796,413.9939,414.4499,3733.0
2024-01-05 13:30:00,418.07,418.4,418.03,418.28,8372.0,414.44,414.7671,414.4003,414.6482,8372.0
2024-01-05 13:35:00,418.3,418.58,418.09,418.49,5272.0,414.668,414.9456,414.4598,414.8563,5272.0
2024-01-05 13:40:00,418.45,418.53,418.16,418.31,3062.0,414.8167,414.896,414.5292,414.6779,3062.0
2024-01-05 13:45:00,418.25,418.37,418.08,418.25,19373.0,414.6184,414.7374,414.4499,414.6184,19373.0
2024-01-05 13:50:00,418.18,418.46,418.18,418.3,5130.0,414.549,414.8266,414.549,414.668,5130.0
2024-01-05 13:55:00,418.25,418.58,418.25,418.49,3614.0,414.6184,414.9456,414.6184,414.8563,3614.0
2024-01-05 14:00:00,418.46,418.65,418.33,418.65,8388.0,414.8266,415.0149,414.6977,415.0149,8388.0
2024-01-05 14:05:00,418.65,418.75,418.43,418.46,4128.0,415.0149,415.1141,414.7969,414.8266,4128.0
2024-01-05 14:10:00,418.47,418.64,418.2,418.4,7866.0,414.8365,415.005,414.5689,414.7671,7866.0
2024-01-05 14:15:00,418.4,418.4,418.02,418.02,5327.0,414.7671,414.7671,414.3904,414.3904,5327.0
2024-01-05 14:20:00,418.13,418.48,418.01,418.25,7446.0,414.4995,414.8464,414.3805,414.6184,7446.0
2024-01-05 14:25:00,418.25,418.42,418.25,418.26,21001.0,414.6184,414.7869,414.6184,414.6283,21001.0
2024-01-05 14:30:00,418.28,418.71,418.26,418.64,5212.0,414.6482,415.0744,414.6283,415.005,5212.0
2024-01-05 14:35:00,418.7,418.99,418.46,418.63,7997.0,415.0645,415.352,414.8266,414.9951,7997.0
2024-01-05 14:40:00,418.56,418.59,418.28,418.48,3560.0,414.9257,414.9555,414.6482,414.8464,3560.0
2024-01-05 14:45:00,418.43,418.5,418.17,418.17,3253.0,414.7969,414.8663,414.5391,414.5391,3253.0
2024-01-05 14:50:00,418.23,418.32,417.85,417.93,5184.0,414.5986,414.6878,414.2219,414.3012,5184.0
2024-01-05 14:55:00,417.88,418.0,417.48,417.66,12397.0,414.2516,414.3706,413.8551,414.0335,12397.0
2024-01-05 15:00:00,417.64,417.86,417.63,417.75,5364.0,414.0137,414.2318,414.0038,414.1228,5364.0
2024-01-05 15:05:00,417.71,417.92,417.53,417.69,11748.0,414.0831,414.2913,413.9047,414.0633,11748.0
2024-01-05 15:10:00,417.84,417.86,417.53,417.73,11441.0,414.212,414.2318,413.9047,414.1029,11441.0
2024-01-05 15:15:00,417.73,417.73,417.48,417.49,11681.0,414.1029,414.1029,413.8551,413.865,11681.0
2024-01-05 15:20:00,417.52,417.71,417.5,417.55,13501.0,413.8948,414.0831,413.8749,413.9245,13501.0
2024-01-05 15:25:00,417.54,417.86,417.46,417.83,10932.0,413.9146,414.2318,413.8353,414.2021,10932.0
2024-01-05 15:30:00,417.75,417.85,417.25,417.72,11105.0,414.1228,414.2219,413.6271,414.093,11105.0
2024-01-05 15:35:00,417.77,418.35,417.76,418.28,9248.0,414.1426,414.7176,414.1327,414.6482,9248.0
2024-01-05 15:40:00,418.27,418.86,418.23,418.86,10482.0,414.6382,415.2231,414.5986,415.2231,10482.0
2024-01-05 15:45:00,419.0,419.13,418.51,418.86,15045.0,415.3619,415.4908,414.8762,415.2231,15045.0
2024-01-05 15:50:00,418.95,419.49,418.73,419.38,22215.0,415.3123,415.8477,415.0943,415.7386,22215.0
2024-01-05 15:55:00,419.51,419.59,419.09,419.27,114755.0,415.8675,415.9468,415.4511,415.6296,114755.0
2024-01-08 09:30:00,419.44,420.55,419.44,420.21,38647.0,416.4484,417.5505,416.4484,417.2129,38647.0
2024-01-08 09:35:00,420.27,420.63,418.91,418.95,7192.0,417.2725,417.6299,415.9222,415.9619,7192.0
2024-01-08 09:40:00,419.17,419.18,418.03,418.42,7022.0,416.1803,416.1903,415.0485,415.4357,7022.0
2024-01-08 09:45:00,418.25,419.24,418.1,419.15,7072.0,415.2669,416.2498,415.118,416.1605,7072.0
2024-01-08 09:50:00,419.2,419.4,418.38,418.64,11719.0,416.2101,416.4087,415.396,415.6541,11719.0
2024-01-08 09:55:00,418.73,419.12,418.47,418.71,10288.0,415.7435,416.1307,415.4853,415.7236,10288.0
2024-01-08 10:00:00,418.79,419.39,418.36,419.25,17407.0,415.8031,416.3988,415.3761,416.2598,17407.0
2024-01-08 10:05:00,419.24,419.24,418.41,418.94,13750.0,416.2498,416.2498,415.4258,415.952,13750.0
2024-01-08 10:10:00,418.94,419.1,417.71,417.92,9147.0,415.952,416.1108,414.7308,414.9393,9147.0
2024-01-08 10:15:00,417.91,418.21,417.7,417.85,7411.0,414.9293,415.2272,414.7208,414.8698,7411.0
2024-01-08 10:20:00,417.81,418.07,417.69,417.77,9491.0,414.83,415.0882,414.7109,414.7903,9491.0
2024-01-08 10:25:00,417.78,418.11,417.48,418.01,9071.0,414.8003,415.1279,414.5024,415.0286,9071.0
2024-01-08 10:30:00,418.01,418.57,417.9,418.56,8507.0,415.0286,415.5846,414.9194,415.5747,8507.0
2024-01-08 10:35:00,418.53,418.53,418.08,418.14,6235.0,415.5449,415.5449,415.0981,415.1577,6235.0
2024-01-08 10:40:00,418.28,418.51,418.18,418.38,5932.0,415.2967,415.5251,415.1974,415.396,5932.0
2024-01-08 10:45:00,418.43,418.43,418.01,418.18,5473.0,415.4456,415.4456,415.0286,415.1974,5473.0
2024-01-08 10:50:00,418.18,418.46,417.77,417.91,7549.0,415.1974,415.4754,414.7903,414.9293,7549.0
2024-01-08 10:55:00,417.97,418.16,417.56,417.59,6661.0,414.9889,415.1776,414.5818,414.6116,6661.0
2024-01-08 11:00:00,417.52,417.52,417.11,417.11,8693.0,414.5421,414.5421,414.135,414.135,8693.0
2024-01-08 11:05:00,417.17,417.35,417.0,417.0,6471.0,414.1946,414.3733,414.0258,414.0258,6471.0
2024-01-08 11:10:00,417.09,417.19,416.81,417.04,9834.0,414.1152,414.2145,413.8372,414.0655,9834.0
2024-01-08 11:15:00,417.18,417.68,417.1,417.53,6747.0,414.2045,414.701,414.1251,414.552,6747.0
2024-01-08 11:20:00,417.64,417.67,416.93,417.15,8014.0,414.6613,414.691,413.9563,414.1748,8014.0
2024-01-08 11:25:00,417.15,417.31,416.97,417.19,7160.0,414.1748,414.3336,413.996,414.2145,7160.0
2024-01-08 11:30:00,417.3,417.55,416.68,416.9,7199.0,414.3237,414.5719,413.7081,413.9265,7199.0
2024-01-08 11:35:00,416.85,416.89,416.65,416.75,2630.0,413.8769,413.9166,413.6783,413.7776,2630.0
2024-01-08 11:40:00,416.69,416.98,416.53,416.89,6990.0,413.718,414.006,413.5592,413.9166,6990.0
2024-01-08 11:45:00,416.88,417.15,416.88,417.08,6469.0,413.9067,414.1748,413.9067,414.1053,6469.0
2024-01-08 11:50:00,416.96,417.25,416.95,417.1,3802.0,413.9861,414.274,413.9762,414.1251,3802.0
2024-01-08 11:55:00,417.14,417.38,417.0,417.38,4684.0,414.1648,414.4031,414.0258,414.4031,4684.0
2024-01-08 12:00:00,417.38,417.62,417.29,417.39,3766.0,414.4031,414.6414,414.3138,414.413,3766.0
2024-01-08 12:05:00,417.45,417.82,417.43,417.73,11929.0,414.4726,414.84,414.4528,414.7506,11929.0
2024-01-08 12:10:00,417.73,418.2,417.67,417.97,11366.0,414.7506,415.2173,414.691,414.9889,11366.0
2024-01-08 12:15:00,417.99,418.22,417.97,418.15,27128.0,415.0088,415.2371,414.9889,415.1676,27128.0
2024-01-08 12:20:00,418.08,418.09,417.7,417.7,6138.0,415.0981,415.108,414.7208,414.7208,6138.0
2024-01-08 12:25:00,417.8,417.8,417.55,417.69,1824.0,414.8201,414.8201,414.5719,414.7109,1824.0
2024-01-08 12:30:00,417.7,418.17,417.64,418.15,2772.0,414.7208,415.1875,414.6613,415.1676,2772.0
2024-01-08 12:35:00,418.23,418.35,418.1,418.34,6652.0,415.2471,415.3662,415.118,415.3563,6652.0
2024-01-08 12:40:00,418.24,418.24,417.61,417.85,13460.0,415.257,415.257,414.6315,414.8698,13460.0
2024-01-08 12:45:00,417.77,417.97,417.77,417.91,4396.0,414.7903,414.9889,414.7903,414.9293,4396.0
2024-01-08 12:50:00,417.88,418.14,417.87,418.03,4791.0,414.8995,415.1577,414.8896,415.0485,4791.0
2024-01-08 12:55:00,418.11,418.12,417.7,417.81,5618.0,415.1279,415.1378,414.7208,414.83,5618.0
2024-01-08 13:00:00,417.93,417.93,417.73,417.88,3473.0,414.9492,414.9492,414.7506,414.8995,3473.0
2024-01-08 13:05:00,417.87,418.14,417.79,417.95,4316.0,414.8896,415.1577,414.8102,414.969,4316.0
2024-01-08 13:10:00,417.92,417.94,417.58,417.91,8229.0,414.9393,414.9591,414.6017,414.9293,8229.0
2024-01-08 13:15:00,417.9,417.96,417.81,417.83,3611.0,414.9194,414.979,414.83,414.8499,3611.0
2024-01-08 13:20:00,417.91,418.15,417.91,418.03,5743.0,414.9293,415.1676,414.9293,415.0485,5743.0
2024-01-08 13:25:00,418.03,418.11,417.93,417.99,3929.0,415.0485,415.1279,414.9492,415.0088,3929.0
2024-01-08 13:30:00,418.06,418.3,418.06,418.3,7202.0,415.0783,415.3166,415.0783,415.3166,7202.0
2024-01-08 13:35:00,418.3,418.31,418.12,418.2,5743.0,415.3166,415.3265,415.1378,415.2173,5743.0
2024-01-08 13:40:00,418.2,418.47,418.2,418.43,6107.0,415.2173,415.4853,415.2173,415.4456,6107.0
2024-01-08 13:45:00,418.48,418.7,418.41,418.59,7201.0,415.4953,415.7137,415.4258,415.6045,7201.0
2024-01-08 13:50:00,418.59,418.62,418.32,418.58,6867.0,415.6045,415.6343,415.3364,415.5946,6867.0
2024-01-08 13:55:00,418.59,419.13,418.57,419.11,5453.0,415.6045,416.1406,415.5846,416.1208,5453.0
2024-01-08 14:00:00,419.18,419.39,419.07,419.21,4188.0,416.1903,416.3988,416.0811,416.2201,4188.0
2024-01-08 14:05:00,419.21,419.66,419.16,419.59,4918.0,416.2201,416.6669,416.1704,416.5974,4918.0
2024-01-08 14:10:00,419.67,420.04,419.67,420.01,4708.0,416.6768,417.0441,416.6768,417.0144,4708.0
2024-01-08 14:15:00,420.07,420.11,419.9,420.11,3598.0,417.0739,417.1136,416.9051,417.1136,3598.0
2024-01-08 14:20:00,420.03,420.16,420.0,420.02,3664.0,417.0342,417.1633,417.0044,417.0243,3664.0
2024-01-08 14:25:00,420.07,420.38,419.98,420.27,14622.0,417.0739,417.3817,416.9846,417.2725,14622.0
2024-01-08 14:30:00,420.32,420.94,420.29,420.92,9087.0,417.3221,417.9377,417.2924,417.9179,9087.0
2024-01-08 14:35:00,420.85,420.86,420.54,420.59,5265.0,417.8484,417.8583,417.5406,417.5902,5265.0
2024-01-08 14:40:00,420.63,421.13,420.63,420.69,4655.0,417.6299,418.1264,417.6299,417.6895,4655.0
2024-01-08 14:45:00,420.59,421.0,420.57,420.69,4873.0,417.5902,417.9973,417.5704,417.6895,4873.0
2024-01-08 14:50:00,420.77,420.98,420.67,420.98,3363.0,417.7689,417.9774,417.6696,417.9774,3363.0
2024-01-08 14:55:00,420.99,421.39,420.96,421.03,6481.0,417.9874,418.3845,417.9576,418.0271,6481.0
2024-01-08 15:00:00,421.02,421.19,420.77,421.19,5450.0,418.0172,418.1859,417.7689,418.1859,5450.0
2024-01-08 15:05:00,421.23,421.26,420.74,420.99,12030.0,418.2257,418.2554,417.7391,417.9874,12030.0
2024-01-08 15:10:00,421.01,421.01,420.75,420.92,5416.0,418.0072,418.0072,417.7491,417.9179,5416.0
2024-01-08 15:15:00,420.86,421.13,420.72,420.95,15144.0,417.8583,418.1264,417.7193,417.9477,15144.0
2024-01-08 15:20:00,420.99,421.19,420.67,421.02,11768.0,417.9874,418.1859,417.6696,418.0172,11768.0
2024-01-08 15:25:00,421.08,421.08,420.57,420.7,12002.0,418.0767,418.0767,417.5704,417.6994,12002.0
2024-01-08 15:30:00,420.74,421.13,420.72,421.13,16294.0,417.7391,418.1264,417.7193,418.1264,16294.0
2024-01-08 15:35:00,421.1,421.51,420.84,421.5,10347.0,418.0966,418.5037,417.8384,418.4937,10347.0
2024-01-08 15:40:00,421.56,421.72,421.23,421.37,17330.0,418.5533,418.7122,418.2257,418.3647,17330.0
2024-01-08 15:45:00,421.37,421.38,420.82,420.87,17106.0,418.3647,418.3746,417.8186,417.8682,17106.0
2024-01-08 15:50:00,420.88,422.08,420.88,421.89,31997.0,417.8782,419.0696,417.8782,418.8809,31997.0
2024-01-08 15:55:00,421.88,422.04,421.63,421.9,71040.0,418.871,419.0299,418.6228,418.8909,71040.0
2024-01-09 09:30:00,419.1,420.35,418.54,419.16,39542.0,416.1108,417.3519,415.5548,416.1704,39542.0
2024-01-09 09:35:00,419.15,420.13,419.15,420.05,9330.0,416.1605,417.1335,416.1605,417.0541,9330.0
2024-01-09 09:40:00,420.05,420.52,419.64,419.88,6656.0,417.0541,417.5207,416.647,416.8853,6656.0
2024-01-09 09:45:00,419.74,420.18,419.54,420.18,9461.0,416.7463,417.1831,416.5477,417.1831,9461.0
2024-01-09 09:50:00,420.17,420.54,419.93,420.42,8937.0,417.1732,417.5406,416.9349,417.4214,8937.0
2024-01-09 09:55:00,420.42,420.86,420.13,420.84,8777.0,417.4214,417.8583,417.1335,417.8384,8777.0
2024-01-09 10:00:00,420.91,421.22,420.7,420.72,9869.0,417.9079,418.2157,417.6994,417.7193,9869.0
2024-01-09 10:05:00,420.71,421.4,420.53,421.31,11145.0,417.7094,418.3944,417.5306,418.3051,11145.0
2024-01-09 10:10:00,421.4,421.57,421.11,421.24,7503.0,418.3944,418.5632,418.1065,418.2356,7503.0
2024-01-09 10:15:00,421.33,422.34,421.19,422.06,6763.0,418.3249,419.3277,418.1859,419.0497,6763.0
2024-01-09 10:20:00,422.0,422.59,421.9,421.97,4849.0,418.9902,419.576,418.8909,418.9604,4849.0
2024-01-09 10:25:00,421.98,422.2,421.02,421.02,5738.0,418.9703,419.1887,418.0172,418.0172,5738.0
2024-01-09 10:30:00,421.31,421.71,421.3,421.49,6358.0,418.3051,418.7022,418.2952,418.4838,6358.0
2024-01-09 10:35:00,421.51,421.8,421.29,421.8,10915.0,418.5037,418.7916,418.2852,418.7916,10915.0
2024-01-09 10:40:00,421.87,421.87,421.61,421.74,2178.0,418.8611,418.8611,418.6029,418.732,2178.0
2024-01-09 10:45:00,421.85,421.96,421.76,421.86,5469.0,418.8412,418.9504,418.7519,418.8512,5469.0
2024-01-09 10:50:00,421.86,421.86,421.4,421.4,5316.0,418.8512,418.8512,418.3944,418.3944,5316.0
2024-01-09 10:55:00,421.49,421.49,420.84,420.84,7111.0,418.4838,418.4838,417.8384,417.8384,7111.0
2024-01-09 11:00:00,420.98,421.35,420.86,421.35,9493.0,417.9774,418.3448,417.8583,418.3448,9493.0
2024-01-09 11:05:00,421.35,421.47,420.96,420.96,3904.0,418.3448,418.4639,417.9576,417.9576,3904.0
2024-01-09 11:10:00,421.08,421.08,420.85,421.01,6732.0,418.0767,418.0767,417.8484,418.0072,6732.0
2024-01-09 11:15:00,421.01,421.23,420.92,420.92,7635.0,418.0072,418.2257,417.9179,417.9179,7635.0
2024-01-09 11:20:00,420.87,421.08,420.56,420.88,9917.0,417.8682,418.0767,417.5604,417.8782,9917.0
2024-01-09 11:25:00,420.88,421.04,420.72,420.92,22217.0,417.8782,418.037,417.7193,417.9179,22217.0
2024-01-09 11:30:00,420.91,421.18,420.76,421.06,9471.0,417.9079,418.176,417.759,418.0569,9471.0
2024-01-09 11:35:00,420.98,421.03,420.71,420.78,5310.0,417.9774,418.0271,417.7094,417.7789,5310.0
2024-01-09 11:40:00,420.82,420.86,420.58,420.76,7606.0,417.8186,417.8583,417.5803,417.759,7606.0
2024-01-09 11:45:00,420.76,420.93,420.62,420.71,9219.0,417.759,417.9278,417.62,417.7094,9219.0
2024-01-09 11:50:00,420.71,420.97,420.71,420.94,5267.0,417.7094,417.9675,417.7094,417.9377,5267.0
2024-01-09 11:55:00,420.96,421.18,420.95,421.1,5997.0,417.9576,418.176,417.9477,418.0966,5997.0
2024-01-09 12:00:00,421.1,421.1,420.59,420.93,4102.0,418.0966,418.0966,417.5902,417.9278,4102.0
2024-01-09 12:05:00,420.97,420.99,420.82,420.93,2957.0,417.9675,417.9874,417.8186,417.9278,2957.0
2024-01-09 12:10:00,420.88,421.03,420.8,421.02,3095.0,417.8782,418.0271,417.7987,418.0172,3095.0
2024-01-09 12:15:00,421.04,421.2,421.03,421.05,10948.0,418.037,418.1959,418.0271,418.0469,10948.0
2024-01-09 12:20:00,420.99,421.13,420.88,421.12,2447.0,417.9874,418.1264,417.8782,418.1164,2447.0
2024-01-09 12:25:00,421.15,421.17,420.85,420.99,5289.0,418.1462,418.1661,417.8484,417.9874,5289.0
2024-01-09 12:30:00,421.0,421.0,420.84,420.85,1819.0,417.9973,417.9973,417.8384,417.8484,1819.0
2024-01-09 12:35:00,420.89,421.07,420.81,420.98,8808.0,417.8881,418.0668,417.8086,417.9774,8808.0
2024-01-09 12:40:00,421.1,421.3,421.1,421.12,6366.0,418.0966,418.2952,418.0966,418.1164,6366.0
2024-01-09 12:45:00,421.17,421.41,421.16,421.24,3105.0,418.1661,418.4044,418.1562,418.2356,3105.0
2024-01-09 12:50:00,421.45,421.83,421.45,421.64,4474.0,418.4441,418.8214,418.4441,418.6327,4474.0
2024-01-09 12:55:00,421.71,421.71,421.49,421.54,3125.0,418.7022,418.7022,418.4838,418.5334,3125.0
2024-01-09 13:00:00,421.61,422.06,421.61,421.84,7512.0,418.6029,419.0497,418.6029,418.8313,7512.0
2024-01-09 13:05:00,422.02,422.03,421.45,421.58,12871.0,419.01,419.0199,418.4441,418.5732,12871.0
2024-01-09 13:10:00,421.58,421.88,421.55,421.85,4890.0,418.5732,418.871,418.5434,418.8412,4890.0
2024-01-09 13:15:00,421.9,422.21,421.81,422.21,9222.0,418.8909,419.1987,418.8015,419.1987,9222.0
2024-01-09 13:20:00,422.21,422.3,422.02,422.17,4417.0,419.1987,419.288,419.01,419.1589,4417.0
2024-01-09 13:25:00,422.17,422.25,421.96,422.25,11782.0,419.1589,419.2384,418.9504,419.2384,11782.0
2024-01-09 13:30:00,422.21,422.33,421.82,421.91,21280.0,419.1987,419.3178,418.8114,418.9008,21280.0
2024-01-09 13:35:00,422.1,422.7,422.1,422.7,7879.0,419.0894,419.6852,419.0894,419.6852,7879.0
2024-01-09 13:40:00,422.77,422.84,422.56,422.73,3139.0,419.7547,419.8242,419.5462,419.715,3139.0
2024-01-09 13:45:00,422.68,423.08,422.63,422.79,9872.0,419.6653,420.0625,419.6157,419.7745,9872.0
2024-01-09 13:50:00,422.79,423.7,422.79,423.34,4400.0,419.7745,420.678,419.7745,420.3206,4400.0
2024-01-09 13:55:00,423.31,423.44,423.13,423.13,7894.0,420.2908,420.4199,420.1121,420.1121,7894.0
2024-01-09 14:00:00,423.24,423.33,423.13,423.19,10254.0,420.2213,420.3107,420.1121,420.1717,10254.0
2024-01-09 14:05:00,423.18,423.22,422.95,423.08,8231.0,420.1617,420.2015,419.9334,420.0625,8231.0
2024-01-09 14:10:00,423.08,423.29,422.89,422.89,9988.0,420.0625,420.271,419.8738,419.8738,9988.0
2024-01-09 14:15:00,422.85,422.85,422.55,422.68,6924.0,419.8341,419.8341,419.5362,419.6653,6924.0
2024-01-09 14:20:00,422.75,422.8,422.43,422.55,5287.0,419.7348,419.7845,419.4171,419.5362,5287.0
2024-01-09 14:25:00,422.55,422.82,422.42,422.55,3833.0,419.5362,419.8043,419.4072,419.5362,3833.0
2024-01-09 14:30:00,422.55,422.62,422.38,422.51,5221.0,419.5362,419.6057,419.3675,419.4965,5221.0
2024-01-09 14:35:00,422.45,422.55,422.03,422.41,14615.0,419.437,419.5362,419.0199,419.3972,14615.0
2024-01-09 14:40:00,422.5,422.58,422.34,422.58,3598.0,419.4866,419.566,419.3277,419.566,3598.0
2024-01-09 14:45:00,422.58,422.8,422.52,422.62,6435.0,419.566,419.7845,419.5065,419.6057,6435.0
2024-01-09 14:50:00,422.62,422.74,422.25,422.57,9296.0,419.6057,419.7249,419.2384,419.5561,9296.0
2024-01-09 14:55:00,422.57,422.57,422.23,422.44,6990.0,419.5561,419.5561,419.2185,419.427,6990.0
2024-01-09 15:00:00,422.4,422.6,422.19,422.32,19565.0,419.3873,419.5859,419.1788,419.3079,19565.0
2024-01-09 15:05:00,422.44,422.49,421.85,422.16,8092.0,419.427,419.4767,418.8412,419.149,8092.0
2024-01-09 15:10:00,422.14,422.32,422.0,422.2,5927.0,419.1292,419.3079,418.9902,419.1887,5927.0
2024-01-09 15:15:00,422.2,422.34,422.07,422.25,6658.0,419.1887,419.3277,419.0597,419.2384,6658.0
2024-01-09 15:20:00,422.25,422.72,422.21,422.33,11417.0,419.2384,419.705,419.1987,419.3178,11417.0
2024-01-09 15:25:00,422.29,422.63,422.29,422.43,5391.0,419.2781,419.6157,419.2781,419.4171,5391.0
2024-01-09 15:30:00,422.5,422.51,422.12,422.3,20416.0,419.4866,419.4965,419.1093,419.288,20416.0
2024-01-09 15:35:00,422.2,422.45,422.08,422.16,12510.0,419.1887,419.437,419.0696,419.149,12510.0
2024-01-09 15:40:00,422.17,422.31,421.97,422.22,15919.0,419.1589,419.298,418.9604,419.2086,15919.0
2024-01-09 15:45:00,422.18,422.32,422.02,422.04,29830.0,419.1689,419.3079,419.01,419.0299,29830.0
2024-01-09 15:50:00,421.96,422.38,421.85,422.37,38507.0,418.9504,419.3675,418.8412,419.3575,38507.0
2024-01-09 15:55:00,422.42,422.76,422.13,422.64,127853.0,419.4072,419.7447,419.1192,419.6256,127853.0
2024-01-10 09:30:00,426.0,426.48,424.85,425.94,65392.0,422.9616,423.4382,421.8198,422.9021,65392.0
2024-01-10 09:35:00,425.97,426.29,425.07,425.96,10889.0,422.9318,423.2496,422.0383,422.9219,10889.0
2024-01-10 09:40:00,425.76,426.0,424.95,425.75,7701.0,422.7233,422.9616,421.9191,422.7134,7701.0
2024-01-10 09:45:00,425.81,426.36,425.6,426.3,5810.0,422.773,423.3191,422.5645,423.2595,5810.0
2024-01-10 09:50:00,426.29,426.29,425.24,425.27,15598.0,423.2496,423.2496,422.2071,422.2368,15598.0
2024-01-10 09:55:00,425.23,425.53,425.0,425.4,14277.0,422.1971,422.495,421.9688,422.3659,14277.0
2024-01-10 10:00:00,425.43,425.78,424.98,425.34,14253.0,422.3957,422.7432,421.9489,422.3063,14253.0
2024-01-10 10:05:00,425.35,425.35,424.66,425.26,11657.0,422.3163,422.3163,421.6312,422.2269,11657.0
2024-01-10 10:10:00,425.19,425.44,425.04,425.39,11793.0,422.1574,422.4056,422.0085,422.356,11793.0
2024-01-10 10:15:00,425.3,425.45,424.49,424.49,7747.0,422.2666,422.4156,421.4624,421.4624,7747.0
2024-01-10 10:20:00,424.59,424.73,424.15,424.6,9547.0,421.5617,421.7007,421.1248,421.5716,9547.0
2024-01-10 10:25:00,424.52,424.68,424.32,424.64,6272.0,421.4922,421.651,421.2936,421.6113,6272.0
2024-01-10 10:30:00,424.63,425.26,424.47,425.26,13720.0,421.6014,422.2269,421.4425,422.2269,13720.0
2024-01-10 10:35:00,425.26,425.6,425.03,425.53,17589.0,422.2269,422.5645,421.9986,422.495,17589.0
2024-01-10 10:40:00,425.58,425.77,425.53,425.77,12187.0,422.5446,422.7333,422.495,422.7333,12187.0
2024-01-10 10:45:00,425.75,425.97,425.56,425.78,10263.0,422.7134,422.9318,422.5248,422.7432,10263.0
2024-01-10 10:50:00,425.77,426.07,425.77,426.05,8963.0,422.7333,423.0311,422.7333,423.0113,8963.0
2024-01-10 10:55:00,426.05,426.17,425.82,425.94,15150.0,423.0113,423.1304,422.7829,422.9021,15150.0
2024-01-10 11:00:00,425.96,425.97,425.64,425.78,8890.0,422.9219,422.9318,422.6042,422.7432,8890.0
2024-01-10 11:05:00,425.8,425.86,425.08,425.13,20426.0,422.7631,422.8226,422.0482,422.0978,20426.0
2024-01-10 11:10:00,425.05,425.23,424.5,424.66,16822.0,422.0184,422.1971,421.4723,421.6312,16822.0
2024-01-10 11:15:00,424.66,424.97,424.6,424.93,15689.0,421.6312,421.939,421.5716,421.8993,15689.0
2024-01-10 11:20:00,424.92,425.54,424.92,425.5,6950.0,421.8893,422.5049,421.8893,422.4652,6950.0
2024-01-10 11:25:00,425.5,425.6,425.35,425.52,8448.0,422.4652,422.5645,422.3163,422.4851,8448.0
2024-01-10 11:30:00,425.54,425.95,425.53,425.58,10539.0,422.5049,422.912,422.495,422.5446,10539.0
2024-01-10 11:35:00,425.64,425.74,425.48,425.74,4792.0,422.6042,422.7035,422.4453,422.7035,4792.0
2024-01-10 11:40:00,425.79,426.0,425.75,425.9,10044.0,422.7531,422.9616,422.7134,422.8623,10044.0
2024-01-10 11:45:00,425.95,426.13,425.88,425.89,13282.0,422.912,423.0907,422.8425,422.8524,13282.0
2024-01-10 11:50:00,425.89,425.97,425.39,425.79,23452.0,422.8524,422.9318,422.356,422.7531,23452.0
2024-01-10 11:55:00,425.86,426.3,425.74,426.23,6778.0,422.8226,423.2595,422.7035,423.19,6778.0
2024-01-10 12:00:00,426.11,426.11,425.85,426.02,7602.0,423.0708,423.0708,422.8127,422.9815,7602.0
2024-01-10 12:05:00,426.02,426.1,425.88,426.03,4121.0,422.9815,423.0609,422.8425,422.9914,4121.0
2024-01-10 12:10:00,426.03,426.15,425.87,426.15,6403.0,422.9914,423.1106,422.8326,423.1106,6403.0
2024-01-10 12:15:00,426.15,426.2,425.9,425.97,6847.0,423.1106,423.1602,422.8623,422.9318,6847.0
2024-01-10 12:20:00,425.97,426.04,425.82,426.03,12738.0,422.9318,423.0013,422.7829,422.9914,12738.0
2024-01-10 12:25:00,426.09,426.13,425.87,426.09,4249.0,423.051,423.0907,422.8326,423.051,4249.0
2024-01-10 12:30:00,426.15,426.37,426.1,426.37,5982.0,423.1106,423.329,423.0609,423.329,5982.0
2024-01-10 12:35:00,426.38,426.44,426.26,426.42,11327.0,423.3389,423.3985,423.2198,423.3786,11327.0
2024-01-10 12:40:00,426.42,426.51,426.34,426.45,6920.0,423.3786,423.468,423.2992,423.4084,6920.0
2024-01-10 12:45:00,426.45,426.47,426.3,426.37,4770.0,423.4084,423.4283,423.2595,423.329,4770.0
2024-01-10 12:50:00,426.48,426.7,426.48,426.59,9352.0,423.4382,423.6566,423.4382,423.5474,9352.0
2024-01-10 12:55:00,426.59,426.72,426.51,426.72,12508.0,423.5474,423.6765,423.468,423.6765,12508.0
2024-01-10 13:00:00,426.74,427.0,426.49,426.84,13614.0,423.6964,423.9545,423.4481,423.7956,13614.0
2024-01-10 13:05:00,426.94,427.08,426.53,426.67,6102.0,423.8949,424.0339,423.4879,423.6269,6102.0
2024-01-10 13:10:00,426.67,426.67,426.18,426.46,8628.0,423.6269,423.6269,423.1403,423.4184,8628.0
2024-01-10 13:15:00,426.42,426.61,426.28,426.41,13343.0,423.3786,423.5673,423.2396,423.3687,13343.0
2024-01-10 13:20:00,426.37,426.53,426.21,426.53,4424.0,423.329,423.4879,423.1701,423.4879,4424.0
2024-01-10 13:25:00,426.69,426.72,426.56,426.59,5537.0,423.6467,423.6765,423.5176,423.5474,5537.0
2024-01-10 13:30:00,426.58,426.87,426.49,426.81,11477.0,423.5375,423.8254,423.4481,423.7659,11477.0
2024-01-10 13:35:00,426.88,426.88,426.39,426.72,8183.0,423.8354,423.8354,423.3489,423.6765,8183.0
2024-01-10 13:40:00,426.72,426.96,426.69,426.84,5732.0,423.6765,423.9148,423.6467,423.7956,5732.0
2024-01-10 13:45:00,426.84,427.03,426.82,427.02,8367.0,423.7956,423.9843,423.7758,423.9744,8367.0
2024-01-10 13:50:00,427.02,427.11,426.81,427.1,7129.0,423.9744,424.0637,423.7659,424.0538,7129.0
2024-01-10 13:55:00,427.08,427.1,426.89,426.93,14552.0,424.0339,424.0538,423.8453,423.885,14552.0
2024-01-10 14:00:00,427.0,427.26,426.9,427.18,6531.0,423.9545,424.2126,423.8552,424.1332,6531.0
2024-01-10 14:05:00,427.22,427.32,427.06,427.15,8872.0,424.1729,424.2722,424.0141,424.1034,8872.0
2024-01-10 14:10:00,427.19,427.95,427.19,427.71,12386.0,424.1431,424.8977,424.1431,424.6594,12386.0
2024-01-10 14:15:00,427.71,428.15,427.64,428.0,27894.0,424.6594,425.0963,424.5899,424.9474,27894.0
2024-01-10 14:20:00,428.03,428.63,427.95,428.63,13572.0,424.9772,425.5729,424.8977,425.5729,13572.0
2024-01-10 14:25:00,428.63,428.74,428.34,428.39,11540.0,425.5729,425.6821,425.2849,425.3346,11540.0
2024-01-10 14:30:00,428.42,428.6,428.06,428.2,15687.0,425.3644,425.5431,425.0069,425.1459,15687.0
2024-01-10 14:35:00,428.25,428.32,428.13,428.24,12036.0,425.1956,425.2651,425.0764,425.1857,12036.0
2024-01-10 14:40:00,428.3,428.56,428.25,428.56,14857.0,425.2452,425.5034,425.1956,425.5034,14857.0
2024-01-10 14:45:00,428.53,428.8,428.49,428.55,12640.0,425.4736,425.7417,425.4339,425.4934,12640.0
2024-01-10 14:50:00,428.55,429.14,428.55,428.64,11125.0,425.4934,426.0792,425.4934,425.5828,11125.0
2024-01-10 14:55:00,428.73,428.88,428.62,428.73,6907.0,425.6722,425.8211,425.5629,425.6722,6907.0
2024-01-10 15:00:00,428.76,428.84,428.55,428.79,7442.0,425.7019,425.7814,425.4934,425.7317,7442.0
2024-01-10 15:05:00,428.84,429.37,428.68,429.37,27281.0,425.7814,426.3076,425.6225,426.3076,27281.0
2024-01-10 15:10:00,429.37,429.47,428.57,428.78,17827.0,426.3076,426.4069,425.5133,425.7218,17827.0
2024-01-10 15:15:00,428.67,429.22,428.66,428.93,16246.0,425.6126,426.1587,425.6027,425.8707,16246.0
2024-01-10 15:20:00,428.96,429.06,428.07,428.07,11328.0,425.9005,425.9998,425.0169,425.0169,11328.0
2024-01-10 15:25:00,428.1,428.41,428.1,428.21,3657.0,425.0467,425.3544,425.0467,425.1559,3657.0
2024-01-10 15:30:00,428.19,428.38,428.01,428.36,12609.0,425.136,425.3247,424.9573,425.3048,12609.0
2024-01-10 15:35:00,428.33,428.35,428.05,428.19,13376.0,425.275,425.2949,424.997,425.136,13376.0
2024-01-10 15:40:00,428.21,428.23,427.55,427.65,36207.0,425.1559,425.1757,424.5006,424.5999,36207.0
2024-01-10 15:45:00,427.72,427.88,426.89,426.9,42580.0,424.6694,424.8282,423.8453,423.8552,42580.0
2024-01-10 15:50:00,426.86,427.65,426.58,427.58,41595.0,423.8155,424.5999,423.5375,424.5304,41595.0
2024-01-10 15:55:00,427.65,428.32,427.25,428.27,115541.0,424.5999,425.2651,424.2027,425.2154,115541.0
2024-01-11 09:30:00,430.0,431.79,428.71,429.74,65145.0,426.9331,428.7103,425.6523,426.675,65145.0
2024-01-11 09:35:00,429.98,430.43,429.65,430.18,13532.0,426.9132,427.36,426.5856,427.1118,13532.0
2024-01-11 09:40:00,430.17,430.17,429.12,429.12,7694.0,427.1019,427.1019,426.0594,426.0594,7694.0
2024-01-11 09:45:00,429.47,429.55,428.55,428.75,8378.0,426.4069,426.4863,425.4934,425.692,8378.0
2024-01-11 09:50:00,428.74,428.75,428.16,428.44,8535.0,425.6821,425.692,425.1062,425.3842,8535.0
2024-01-11 09:55:00,428.7,429.48,428.45,429.45,10880.0,425.6424,426.4168,425.3942,426.387,10880.0
2024-01-11 10:00:00,429.4,429.87,429.23,429.23,12293.0,426.3374,426.804,426.1686,426.1686,12293.0
2024-01-11 10:05:00,429.35,429.5,427.57,427.62,14758.0,426.2877,426.4367,424.5204,424.5701,14758.0
2024-01-11 10:10:00,427.65,428.38,427.34,428.18,20243.0,424.5999,425.3247,424.2921,425.1261,20243.0
2024-01-11 10:15:00,428.11,429.04,428.07,429.04,23483.0,425.0566,425.98,425.0169,425.98,23483.0
2024-01-11 10:20:00,429.1,429.12,428.77,428.97,17603.0,426.0395,426.0594,425.7119,425.9104,17603.0
2024-01-11 10:25:00,428.97,429.16,427.88,428.2,9949.0,425.9104,426.0991,424.8282,425.1459,9949.0
2024-01-11 10:30:00,428.18,428.61,427.39,427.42,7575.0,425.1261,425.553,424.3417,424.3715,7575.0
2024-01-11 10:35:00,427.38,427.98,427.38,427.8,21859.0,424.3318,424.9275,424.3318,424.7488,21859.0
2024-01-11 10:40:00,427.7,428.12,427.48,428.05,6275.0,424.6495,425.0665,424.4311,424.997,6275.0
2024-01-11 10:45:00,428.04,428.1,427.52,427.52,5301.0,424.9871,425.0467,424.4708,424.4708,5301.0
2024-01-11 10:50:00,427.67,427.76,427.03,427.27,5109.0,424.6197,424.7091,423.9843,424.2226,5109.0
2024-01-11 10:55:00,427.38,427.55,426.99,427.31,6970.0,424.3318,424.5006,423.9446,424.2623,6970.0
2024-01-11 11:00:00,427.23,427.44,427.12,427.33,4993.0,424.1829,424.3914,424.0736,424.2821,4993.0
2024-01-11 11:05:00,427.45,427.67,427.08,427.36,4946.0,424.4013,424.6197,424.0339,424.3119,4946.0
2024-01-11 11:10:00,427.39,427.69,426.7,426.74,6965.0,424.3417,424.6396,423.6566,423.6964,6965.0
2024-01-11 11:15:00,426.77,426.79,426.37,426.64,6197.0,423.7261,423.746,423.329,423.5971,6197.0
2024-01-11 11:20:00,426.65,426.79,426.18,426.79,4879.0,423.607,423.746,423.1403,423.746,4879.0
2024-01-11 11:25:00,426.8,426.87,426.41,426.53,7119.0,423.7559,423.8254,423.3687,423.4879,7119.0
2024-01-11 11:30:00,426.52,426.55,425.96,426.51,29940.0,423.4779,423.5077,422.9219,423.468,29940.0
2024-01-11 11:35:00,426.44,426.58,426.01,426.11,8086.0,423.3985,423.5375,422.9716,423.0708,8086.0
2024-01-11 11:40:00,426.04,426.2,425.8,425.8,3399.0,423.0013,423.1602,422.7631,422.7631,3399.0
2024-01-11 11:45:00,425.87,426.53,425.77,426.53,8799.0,422.8326,423.4879,422.7333,423.4879,8799.0
2024-01-11 11:50:00,426.79,426.79,426.19,426.26,5292.0,423.746,423.746,423.1503,423.2198,5292.0
2024-01-11 11:55:00,426.33,426.35,425.87,425.95,3133.0,423.2893,423.3091,422.8326,422.912,3133.0
2024-01-11 12:00:00,425.81,426.62,425.81,426.47,5889.0,422.773,423.5772,422.773,423.4283,5889.0
2024-01-11 12:05:00,426.41,426.52,426.24,426.26,3609.0,423.3687,423.4779,423.1999,423.2198,3609.0
2024-01-11 12:10:00,426.46,426.82,426.35,426.56,8168.0,423.4184,423.7758,423.3091,423.5176,8168.0
2024-01-11 12:15:00,426.52,426.71,426.35,426.41,4210.0,423.4779,423.6666,423.3091,423.3687,4210.0
2024-01-11 12:20:00,426.37,426.73,426.12,426.73,3945.0,423.329,423.6864,423.0808,423.6864,3945.0
2024-01-11 12:25:00,426.57,426.67,426.27,426.31,5937.0,423.5276,423.6269,423.2297,423.2694,5937.0
2024-01-11 12:30:00,426.5,426.72,426.4,426.54,3616.0,423.4581,423.6765,423.3588,423.4978,3616.0
2024-01-11 12:35:00,426.54,426.87,426.47,426.8,3503.0,423.4978,423.8254,423.4283,423.7559,3503.0
2024-01-11 12:40:00,426.82,427.22,426.78,427.04,15145.0,423.7758,424.1729,423.7361,423.9942,15145.0
2024-01-11 12:45:00,427.07,427.16,426.86,427.07,3049.0,424.024,424.1134,423.8155,424.024,3049.0
2024-01-11 12:50:00,427.02,427.15,426.88,427.0,7585.0,423.9744,424.1034,423.8354,423.9545,7585.0
2024-01-11 12:55:00,427.0,427.0,426.45,426.56,4386.0,423.9545,423.9545,423.4084,423.5176,4386.0
2024-01-11 13:00:00,426.59,427.02,426.45,426.69,6914.0,423.5474,423.9744,423.4084,423.6467,6914.0
2024-01-11 13:05:00,426.84,426.97,426.62,426.68,4296.0,423.7956,423.9247,423.5772,423.6368,4296.0
2024-01-11 13:10:00,426.81,427.01,426.72,426.86,10240.0,423.7659,423.9644,423.6765,423.8155,10240.0
2024-01-11 13:15:00,426.93,427.08,426.55,426.55,16468.0,423.885,424.0339,423.5077,423.5077,16468.0
2024-01-11 13:20:00,426.78,426.97,426.52,426.97,8538.0,423.7361,423.9247,423.4779,423.9247,8538.0
2024-01-11 13:25:00,426.94,427.0,426.63,426.82,4031.0,423.8949,423.9545,423.5871,423.7758,4031.0
2024-01-11 13:30:00,426.81,426.9,426.47,426.75,5931.0,423.7659,423.8552,423.4283,423.7063,5931.0
2024-01-11 13:35:00,426.85,426.97,426.73,426.95,4182.0,423.8056,423.9247,423.6864,423.9049,4182.0
2024-01-11 13:40:00,426.95,426.95,426.72,426.88,3480.0,423.9049,423.9049,423.6765,423.8354,3480.0
2024-01-11 13:45:00,426.81,426.96,426.63,426.73,5208.0,423.7659,423.9148,423.5871,423.6864,5208.0
2024-01-11 13:50:00,426.75,427.0,426.62,426.74,8699.0,423.7063,423.9545,423.5772,423.6964,8699.0
2024-01-11 13:55:00,426.92,427.38,426.85,427.33,8335.0,423.8751,424.3318,423.8056,424.2821,8335.0
2024-01-11 14:00:00,427.49,427.57,427.11,427.29,6587.0,424.441,424.5204,424.0637,424.2424,6587.0
2024-01-11 14:05:00,427.31,427.42,427.0,427.19,4397.0,424.2623,424.3715,423.9545,424.1431,4397.0
2024-01-11 14:10:00,427.06,427.54,426.96,427.54,4732.0,424.0141,424.4906,423.9148,424.4906,4732.0
2024-01-11 14:15:00,427.52,427.63,427.2,427.23,10996.0,424.4708,424.58,424.1531,424.1829,10996.0
2024-01-11 14:20:00,427.3,427.39,427.1,427.2,3824.0,424.2524,424.3417,424.0538,424.1531,3824.0
2024-01-11 14:25:00,427.16,427.45,427.13,427.42,7558.0,424.1134,424.4013,424.0836,424.3715,7558.0
2024-01-11 14:30:00,427.47,427.9,427.47,427.6,8226.0,424.4211,424.8481,424.4211,424.5502,8226.0
2024-01-11 14:35:00,427.67,427.8,427.52,427.56,6966.0,424.6197,424.7488,424.4708,424.5105,6966.0
2024-01-11 14:40:00,427.57,427.79,427.47,427.49,7572.0,424.5204,424.7389,424.4211,424.441,7572.0
2024-01-11 14:45:00,427.54,427.85,427.46,427.83,6008.0,424.4906,424.7984,424.4112,424.7786,6008.0
2024-01-11 14:50:00,427.75,428.05,427.74,428.02,5747.0,424.6992,424.997,424.6892,424.9672,5747.0
2024-01-11 14:55:00,427.91,428.17,427.58,427.96,14649.0,424.858,425.1162,424.5304,424.9077,14649.0
2024-01-11 15:00:00,427.97,428.09,427.5,427.6,5716.0,424.9176,425.0367,424.4509,424.5502,5716.0
2024-01-11 15:05:00,427.67,427.89,427.52,427.56,7336.0,424.6197,424.8382,424.4708,424.5105,7336.0
2024-01-11 15:10:00,427.52,427.54,427.0,427.44,10330.0,424.4708,424.4906,423.9545,424.3914,10330.0
2024-01-11 15:15:00,427.43,427.43,426.9,427.12,11609.0,424.3814,424.3814,423.8552,424.0736,11609.0
2024-01-11 15:20:00,427.19,427.56,427.15,427.42,7767.0,424.1431,424.5105,424.1034,424.3715,7767.0
2024-01-11 15:25:00,427.42,427.73,427.42,427.46,10037.0,424.3715,424.6793,424.3715,424.4112,10037.0
2024-01-11 15:30:00,427.56,427.72,427.48,427.55,12076.0,424.5105,424.6694,424.4311,424.5006,12076.0
2024-01-11 15:35:00,427.5,427.5,427.13,427.21,14485.0,424.4509,424.4509,424.0836,424.163,14485.0
2024-01-11 15:40:00,427.2,427.28,426.92,427.15,14033.0,424.1531,424.2325,423.8751,424.1034,14033.0
2024-01-11 15:45:00,427.12,427.46,427.01,427.33,17315.0,424.0736,424.4112,423.9644,424.2821,17315.0
2024-01-11 15:50:00,427.25,427.38,426.7,427.13,36572.0,424.2027,424.3318,423.6566,424.0836,36572.0
2024-01-11 15:55:00,427.13,427.24,426.57,426.61,144253.0,424.0836,424.1928,423.5276,423.5673,144253.0
2024-01-12 09:30:00,429.95,430.69,429.02,429.85,44412.0,426.8835,427.6182,425.9601,426.7842,44412.0
2024-01-12 09:35:00,430.01,431.11,430.01,430.85,11997.0,426.943,428.0352,426.943,427.777,11997.0
2024-01-12 09:40:00,430.78,431.11,430.21,430.21,12462.0,427.7075,428.0352,427.1416,427.1416,12462.0
2024-01-12 09:45:00,430.15,430.57,429.11,429.34,14115.0,427.082,427.499,426.0495,426.2778,14115.0
2024-01-12 09:50:00,429.32,429.92,429.05,429.59,10126.0,426.258,426.8537,425.9899,426.526,10126.0
2024-01-12 09:55:00,429.37,429.74,429.19,429.31,5734.0,426.3076,426.675,426.1289,426.248,5734.0
2024-01-12 10:00:00,429.25,429.46,428.77,429.46,7590.0,426.1885,426.397,425.7119,426.397,7590.0
2024-01-12 10:05:00,429.49,430.06,429.45,429.83,10041.0,426.4267,426.9927,426.387,426.7643,10041.0
2024-01-12 10:10:00,429.99,430.0,429.16,429.28,10183.0,426.9232,426.9331,426.0991,426.2182,10183.0
2024-01-12 10:15:00,429.36,429.55,428.67,428.74,6231.0,426.2977,426.4863,425.6126,425.6821,6231.0
2024-01-12 10:20:00,428.78,429.36,428.78,429.27,8093.0,425.7218,426.2977,425.7218,426.2083,8093.0
2024-01-12 10:25:00,429.39,429.71,429.27,429.68,10068.0,426.3275,426.6452,426.2083,426.6154,10068.0
2024-01-12 10:30:00,429.76,430.21,429.76,430.03,11694.0,426.6948,427.1416,426.6948,426.9629,11694.0
2024-01-12 10:35:00,430.17,430.36,429.64,429.78,5719.0,427.1019,427.2905,426.5757,426.7147,5719.0
2024-01-12 10:40:00,429.87,430.25,429.53,430.25,5202.0,426.804,427.1813,426.4665,427.1813,5202.0
2024-01-12 10:45:00,430.05,430.22,429.42,429.42,3891.0,426.9827,427.1515,426.3572,426.3572,3891.0
2024-01-12 10:50:00,429.52,429.53,428.7,428.81,6906.0,426.4565,426.4665,425.6424,425.7516,6906.0
2024-01-12 10:55:00,428.92,429.54,428.92,429.54,5732.0,425.8608,426.4764,425.8608,426.4764,5732.0
2024-01-12 11:00:00,429.55,429.93,429.51,429.72,11399.0,426.4863,426.8636,426.4466,426.6551,11399.0
2024-01-12 11:05:00,429.72,430.41,429.72,430.41,5542.0,426.6551,427.3402,426.6551,427.3402,5542.0
2024-01-12 11:10:00,430.5,430.56,430.33,430.48,6572.0,427.4295,427.4891,427.2607,427.4097,6572.0
2024-01-12 11:15:00,430.44,430.74,430.42,430.42,8919.0,427.37,427.6678,427.3501,427.3501,8919.0
2024-01-12 11:20:00,430.42,430.57,429.85,429.86,4533.0,427.3501,427.499,426.7842,426.7941,4533.0
2024-01-12 11:25:00,429.94,430.0,429.77,429.93,8732.0,426.8735,426.9331,426.7047,426.8636,8732.0
2024-01-12 11:30:00,430.0,430.1,429.91,429.91,4209.0,426.9331,427.0324,426.8437,426.8437,4209.0
2024-01-12 11:35:00,429.86,429.95,428.91,429.17,8672.0,426.7941,426.8835,425.8509,426.109,8672.0
2024-01-12 11:40:00,429.11,429.24,428.91,429.21,5961.0,426.0495,426.1785,425.8509,426.1487,5961.0
2024-01-12 11:45:00,429.15,429.4,428.98,429.39,10659.0,426.0892,426.3374,425.9204,426.3275,10659.0
2024-01-12 11:50:00,429.26,429.69,429.26,429.64,10253.0,426.1984,426.6253,426.1984,426.5757,10253.0
2024-01-12 11:55:00,429.73,429.95,429.61,429.9,6961.0,426.665,426.8835,426.5459,426.8338,6961.0
2024-01-12 12:00:00,429.85,430.07,429.67,429.67,8754.0,426.7842,427.0026,426.6055,426.6055,8754.0
2024-01-12 12:05:00,429.67,429.99,429.41,429.6,10553.0,426.6055,426.9232,426.3473,426.536,10553.0
2024-01-12 12:10:00,429.6,429.81,429.5,429.75,11027.0,426.536,426.7445,426.4367,426.6849,11027.0
2024-01-12 12:15:00,429.67,429.71,429.27,429.37,4967.0,426.6055,426.6452,426.2083,426.3076,4967.0
2024-01-12 12:20:00,429.27,429.59,429.14,429.14,4455.0,426.2083,426.526,426.0792,426.0792,4455.0
2024-01-12 12:25:00,429.14,429.14,428.58,428.88,8859.0,426.0792,426.0792,425.5232,425.8211,8859.0
2024-01-12 12:30:00,428.86,428.97,428.62,428.89,6095.0,425.8012,425.9104,425.5629,425.831,6095.0
2024-01-12 12:35:00,428.83,428.86,428.63,428.8,7643.0,425.7714,425.8012,425.5729,425.7417,7643.0
2024-01-12 12:40:00,428.8,428.83,428.41,428.81,12042.0,425.7417,425.7714,425.3544,425.7516,12042.0
2024-01-12 12:45:00,428.76,428.76,428.43,428.71,7468.0,425.7019,425.7019,425.3743,425.6523,7468.0
2024-01-12 12:50:00,428.62,429.13,428.57,429.08,7531.0,425.5629,426.0693,425.5133,426.0197,7531.0
2024-01-12 12:55:00,429.16,429.16,428.75,428.91,6075.0,426.0991,426.0991,425.692,425.8509,6075.0
2024-01-12 13:00:00,428.99,429.17,428.96,429.03,4666.0,425.9303,426.109,425.9005,425.97,4666.0
2024-01-12 13:05:00,429.06,429.17,428.87,429.17,7590.0,425.9998,426.109,425.8112,426.109,7590.0
2024-01-12 13:10:00,429.17,429.37,429.12,429.35,4491.0,426.109,426.3076,426.0594,426.2877,4491.0
2024-01-12 13:15:00,429.35,429.46,429.24,429.24,4036.0,426.2877,426.397,426.1785,426.1785,4036.0
2024-01-12 13:20:00,429.31,429.52,429.12,429.47,4536.0,426.248,426.4565,426.0594,426.4069,4536.0
2024-01-12 13:25:00,429.46,429.59,429.46,429.5,2799.0,426.397,426.526,426.397,426.4367,2799.0
2024-01-12 13:30:00,429.59,429.7,429.46,429.6,3524.0,426.526,426.6352,426.397,426.536,3524.0
2024-01-12 13:35:00,429.57,429.72,429.37,429.52,7146.0,426.5062,426.6551,426.3076,426.4565,7146.0
2024-01-12 13:40:00,429.37,429.37,428.96,428.96,5575.0,426.3076,426.3076,425.9005,425.9005,5575.0
2024-01-12 13:45:00,428.97,429.33,428.89,429.22,6852.0,425.9104,426.2679,425.831,426.1587,6852.0
2024-01-12 13:50:00,429.31,429.31,429.08,429.11,5301.0,426.248,426.248,426.0197,426.0495,5301.0
2024-01-12 13:55:00,429.19,429.27,429.05,429.18,7815.0,426.1289,426.2083,425.9899,426.119,7815.0
2024-01-12 14:00:00,429.23,429.4,429.11,429.32,3121.0,426.1686,426.3374,426.0495,426.258,3121.0
2024-01-12 14:05:00,429.32,429.5,429.3,429.36,9161.0,426.258,426.4367,426.2381,426.2977,9161.0
2024-01-12 14:10:00,429.3,429.45,429.26,429.26,7324.0,426.2381,426.387,426.1984,426.1984,7324.0
2024-01-12 14:15:00,429.31,429.42,429.22,429.26,3390.0,426.248,426.3572,426.1587,426.1984,3390.0
2024-01-12 14:20:00,429.23,429.3,428.83,429.03,3650.0,426.1686,426.2381,425.7714,425.97,3650.0
2024-01-12 14:25:00,428.94,429.29,428.94,429.11,6506.0,425.8807,426.2282,425.8807,426.0495,6506.0
2024-01-12 14:30:00,429.04,429.07,428.52,428.79,5546.0,425.98,426.0097,425.4637,425.7317,5546.0
2024-01-12 14:35:00,428.71,429.01,428.62,428.82,7339.0,425.6523,425.9502,425.5629,425.7615,7339.0
2024-01-12 14:40:00,428.84,428.94,428.73,428.83,4126.0,425.7814,425.8807,425.6722,425.7714,4126.0
2024-01-12 14:45:00,428.81,428.88,428.58,428.61,4308.0,425.7516,425.8211,425.5232,425.553,4308.0
2024-01-12 14:50:00,428.69,428.9,428.62,428.63,4921.0,425.6324,425.8409,425.5629,425.5729,4921.0
2024-01-12 14:55:00,428.62,428.77,428.46,428.63,7780.0,425.5629,425.7119,425.4041,425.5729,7780.0
2024-01-12 15:00:00,428.57,428.71,428.47,428.51,10753.0,425.5133,425.6523,425.414,425.4537,10753.0
2024-01-12 15:05:00,428.47,428.65,428.42,428.47,6192.0,425.414,425.5927,425.3644,425.414,6192.0
2024-01-12 15:10:00,428.48,428.63,428.29,428.35,7230.0,425.4239,425.5729,425.2353,425.2949,7230.0
2024-01-12 15:15:00,428.34,428.47,428.24,428.29,10133.0,425.2849,425.414,425.1857,425.2353,10133.0
2024-01-12 15:20:00,428.28,428.37,427.72,427.88,10694.0,425.2254,425.3147,424.6694,424.8282,10694.0
2024-01-12 15:25:00,427.84,428.08,427.7,428.08,8368.0,424.7885,425.0268,424.6495,425.0268,8368.0
2024-01-12 15:30:00,428.08,428.7,428.05,428.65,11227.0,425.0268,425.6424,424.997,425.5927,11227.0
2024-01-12 15:35:00,428.58,428.73,428.36,428.43,10333.0,425.5232,425.6722,425.3048,425.3743,10333.0
2024-01-12 15:40:00,428.38,428.48,428.28,428.41,14599.0,425.3247,425.4239,425.2254,425.3544,14599.0
2024-01-12 15:45:00,428.35,428.9,428.33,428.86,17157.0,425.2949,425.8409,425.275,425.8012,17157.0
2024-01-12 15:50:00,428.96,429.02,428.6,428.68,20353.0,425.9005,425.9601,425.5431,425.6225,20353.0
2024-01-12 15:55:00,428.68,429.17,428.48,429.1,112082.0,425.6225,426.109,425.4239,426.0395,112082.0
2024-01-16 09:30:00,427.44,428.47,426.52,427.56,62196.0,424.3914,425.414,423.4779,424.5105,62196.0
2024-01-16 09:35:00,427.56,428.7,427.55,427.92,11524.0,424.5105,425.6424,424.5006,424.8679,11524.0
2024-01-16 09:40:00,427.91,428.27,427.07,427.79,10628.0,424.858,425.2154,424.024,424.7389,10628.0
2024-01-16 09:45:00,427.91,428.25,427.0,427.0,11248.0,424.858,425.1956,423.9545,423.9545,11248.0
2024-01-16 09:50:00,427.3,427.57,426.77,427.4,12278.0,424.2524,424.5204,423.7261,424.3516,12278.0
2024-01-16 09:55:00,427.43,428.34,427.4,428.15,14450.0,424.3814,425.2849,424.3516,425.0963,14450.0
2024-01-16 10:00:00,428.45,428.52,427.62,428.04,21027.0,425.3942,425.4637,424.5701,424.9871,21027.0
2024-01-16 10:05:00,427.94,428.95,427.94,428.55,23788.0,424.8878,425.8906,424.8878,425.4934,23788.0
2024-01-16 10:10:00,428.55,429.03,428.02,428.5,28747.0,425.4934,425.97,424.9672,425.4438,28747.0
2024-01-16 10:15:00,428.73,428.94,428.28,428.76,18313.0,425.6722,425.8807,425.2254,425.7019,18313.0
2024-01-16 10:20:00,428.77,429.24,428.72,429.14,17825.0,425.7119,426.1785,425.6622,426.0792,17825.0
2024-01-16 10:25:00,429.22,429.23,428.7,428.76,15104.0,426.1587,426.1686,425.6424,425.7019,15104.0
2024-01-16 10:30:00,428.75,428.99,428.68,428.97,10055.0,425.692,425.9303,425.6225,425.9104,10055.0
2024-01-16 10:35:00,428.95,429.73,428.95,429.63,39927.0,425.8906,426.665,425.8906,426.5657,39927.0
2024-01-16 10:40:00,429.63,429.67,429.21,429.32,8713.0,426.5657,426.6055,426.1487,426.258,8713.0
2024-01-16 10:45:00,429.34,429.51,428.94,429.01,14175.0,426.2778,426.4466,425.8807,425.9502,14175.0
2024-01-16 10:50:00,429.02,429.1,428.5,428.56,14467.0,425.9601,426.0395,425.4438,425.5034,14467.0
2024-01-16 10:55:00,428.55,428.76,428.17,428.28,11945.0,425.4934,425.7019,425.1162,425.2254,11945.0
2024-01-16 11:00:00,428.5,428.5,427.28,428.08,11762.0,425.4438,425.4438,424.2325,425.0268,11762.0
2024-01-16 11:05:00,427.88,428.23,427.55,427.85,11337.0,424.8282,425.1757,424.5006,424.7984,11337.0
2024-01-16 11:10:00,427.98,428.33,427.8,428.27,9368.0,424.9275,425.275,424.7488,425.2154,9368.0
2024-01-16 11:15:00,428.25,429.01,428.09,428.76,11016.0,425.1956,425.9502,425.0367,425.7019,11016.0
2024-01-16 11:20:00,428.86,429.12,428.62,428.76,10809.0,425.8012,426.0594,425.5629,425.7019,10809.0
2024-01-16 11:25:00,428.76,428.82,428.34,428.34,14918.0,425.7019,425.7615,425.2849,425.2849,14918.0
2024-01-16 11:30:00,428.41,428.61,428.34,428.51,8160.0,425.3544,425.553,425.2849,425.4537,8160.0
2024-01-16 11:35:00,428.49,428.61,428.25,428.54,5468.0,425.4339,425.553,425.1956,425.4835,5468.0
2024-01-16 11:40:00,428.61,428.88,428.57,428.75,9567.0,425.553,425.8211,425.5133,425.692,9567.0
2024-01-16 11:45:00,428.7,428.8,428.48,428.77,5919.0,425.6424,425.7417,425.4239,425.7119,5919.0
2024-01-16 11:50:00,428.77,429.0,428.56,428.58,11554.0,425.7119,425.9402,425.5034,425.5232,11554.0
2024-01-16 11:55:00,428.66,428.75,428.38,428.45,7722.0,425.6027,425.692,425.3247,425.3942,7722.0
2024-01-16 12:00:00,428.44,428.66,428.0,428.15,14395.0,425.3842,425.6027,424.9474,425.0963,14395.0
2024-01-16 12:05:00,428.13,428.43,428.0,428.0,6256.0,425.0764,425.3743,424.9474,424.9474,6256.0
2024-01-16 12:10:00,428.0,428.2,428.0,428.03,5135.0,424.9474,425.1459,424.9474,424.9772,5135.0
2024-01-16 12:15:00,428.02,428.2,427.92,427.97,3848.0,424.9672,425.1459,424.8679,424.9176,3848.0
2024-01-16 12:20:00,428.1,428.64,428.03,428.52,3180.0,425.0467,425.5828,424.9772,425.4637,3180.0
2024-01-16 12:25:00,428.27,428.52,428.17,428.21,3770.0,425.2154,425.4637,425.1162,425.1559,3770.0
2024-01-16 12:30:00,428.11,428.17,427.84,427.99,3535.0,425.0566,425.1162,424.7885,424.9374,3535.0
2024-01-16 12:35:00,428.03,428.26,428.03,428.06,3097.0,424.9772,425.2055,424.9772,425.0069,3097.0
2024-01-16 12:40:00,428.17,428.23,428.05,428.09,2311.0,425.1162,425.1757,424.997,425.0367,2311.0
2024-01-16 12:45:00,428.09,428.2,427.9,427.9,6075.0,425.0367,425.1459,424.8481,424.8481,6075.0
2024-01-16 12:50:00,427.9,428.13,427.89,427.92,1861.0,424.8481,425.0764,424.8382,424.8679,1861.0
2024-01-16 12:55:00,428.12,428.12,427.66,427.69,4786.0,425.0665,425.0665,424.6098,424.6396,4786.0
2024-01-16 13:00:00,427.67,428.01,427.53,427.97,6883.0,424.6197,424.9573,424.4807,424.9176,6883.0
2024-01-16 13:05:00,428.08,428.16,427.92,428.12,3951.0,425.0268,425.1062,424.8679,425.0665,3951.0
2024-01-16 13:10:00,428.2,428.35,428.04,428.35,3313.0,425.1459,425.2949,424.9871,425.2949,3313.0
2024-01-16 13:15:00,428.44,428.88,428.44,428.77,6611.0,425.3842,425.8211,425.3842,425.7119,6611.0
2024-01-16 13:20:00,428.84,428.89,428.56,428.8,7344.0,425.7814,425.831,425.5034,425.7417,7344.0
2024-01-16 13:25:00,428.86,428.94,428.78,428.89,3254.0,425.8012,425.8807,425.7218,425.831,3254.0
2024-01-16 13:30:00,428.89,429.03,428.77,428.91,10207.0,425.831,425.97,425.7119,425.8509,10207.0
2024-01-16 13:35:00,429.02,429.02,428.43,428.43,4614.0,425.9601,425.9601,425.3743,425.3743,4614.0
2024-01-16 13:40:00,428.57,428.57,428.31,428.38,8614.0,425.5133,425.5133,425.2552,425.3247,8614.0
2024-01-16 13:45:00,428.28,428.44,428.26,428.26,5878.0,425.2254,425.3842,425.2055,425.2055,5878.0
2024-01-16 13:50:00,428.44,428.45,427.56,427.7,4625.0,425.3842,425.3942,424.5105,424.6495,4625.0
2024-01-16 13:55:00,427.7,428.02,427.61,428.02,7131.0,424.6495,424.9672,424.5601,424.9672,7131.0
2024-01-16 14:00:00,427.89,428.03,427.41,427.54,10864.0,424.8382,424.9772,424.3616,424.4906,10864.0
2024-01-16 14:05:00,427.54,427.81,427.48,427.48,9297.0,424.4906,424.7587,424.4311,424.4311,9297.0
2024-01-16 14:10:00,427.48,427.73,427.47,427.66,7072.0,424.4311,424.6793,424.4211,424.6098,7072.0
2024-01-16 14:15:00,427.66,427.76,427.53,427.65,12907.0,424.6098,424.7091,424.4807,424.5999,12907.0
2024-01-16 14:20:00,427.69,427.79,427.59,427.74,10154.0,424.6396,424.7389,424.5403,424.6892,10154.0
2024-01-16 14:25:00,427.67,428.06,427.67,427.94,10211.0,424.6197,425.0069,424.6197,424.8878,10211.0
2024-01-16 14:30:00,428.0,428.25,427.87,428.25,9651.0,424.9474,425.1956,424.8183,425.1956,9651.0
2024-01-16 14:35:00,428.25,428.25,427.67,427.85,7787.0,425.1956,425.1956,424.6197,424.7984,7787.0
2024-01-16 14:40:00,427.81,427.84,427.59,427.65,5388.0,424.7587,424.7885,424.5403,424.5999,5388.0
2024-01-16 14:45:00,427.68,428.27,427.59,428.11,6786.0,424.6297,425.2154,424.5403,425.0566,6786.0
2024-01-16 14:50:00,428.23,428.56,428.21,428.35,3061.0,425.1757,425.5034,425.1559,425.2949,3061.0
2024-01-16 14:55:00,428.4,428.57,428.34,428.34,8719.0,425.3445,425.5133,425.2849,425.2849,8719.0
2024-01-16 15:00:00,428.33,428.5,428.1,428.37,5834.0,425.275,425.4438,425.0467,425.3147,5834.0
2024-01-16 15:05:00,428.44,428.52,428.28,428.34,8121.0,425.3842,425.4637,425.2254,425.2849,8121.0
2024-01-16 15:10:00,428.34,428.47,428.16,428.25,9739.0,425.2849,425.414,425.1062,425.1956,9739.0
2024-01-16 15:15:00,428.41,428.46,428.26,428.4,8426.0,425.3544,425.4041,425.2055,425.3445,8426.0
2024-01-16 15:20:00,428.4,428.48,428.13,428.22,7924.0,425.3445,425.4239,425.0764,425.1658,7924.0
2024-01-16 15:25:00,428.27,428.3,427.91,428.05,7516.0,425.2154,425.2452,424.858,424.997,7516.0
2024-01-16 15:30:00,428.12,428.22,427.82,427.86,11584.0,425.0665,425.1658,424.7687,424.8084,11584.0
2024-01-16 15:35:00,427.94,428.21,427.93,428.12,6917.0,424.8878,425.1559,424.8779,425.0665,6917.0
2024-01-16 15:40:00,428.13,428.36,428.0,428.29,10959.0,425.0764,425.3048,424.9474,425.2353,10959.0
2024-01-16 15:45:00,428.27,428.5,428.08,428.18,14681.0,425.2154,425.4438,425.0268,425.1261,14681.0
2024-01-16 15:50:00,428.14,428.43,427.75,427.95,48744.0,425.0864,425.3743,424.6992,424.8977,48744.0
2024-01-16 15:55:00,428.09,428.38,427.83,428.12,92623.0,425.0367,425.3247,424.7786,425.0665,92623.0
2024-01-17 09:30:00,425.48,429.11,425.48,429.02,93396.0,422.4453,426.0495,422.4453,425.9601,93396.0
2024-01-17 09:35:00,428.88,429.4,427.7,427.81,31872.0,425.8211,426.3374,424.6495,424.7587,31872.0
2024-01-17 09:40:00,427.81,428.26,427.33,427.33,12380.0,424.7587,425.2055,424.2821,424.2821,12380.0
2024-01-17 09:45:00,427.59,428.31,427.51,427.93,16354.0,424.5403,425.2552,424.4609,424.8779,16354.0
2024-01-17 09:50:00,427.98,428.62,427.66,428.23,22139.0,424.9275,425.5629,424.6098,425.1757,22139.0
2024-01-17 09:55:00,428.47,428.8,428.09,428.44,16763.0,425.414,425.7417,425.0367,425.3842,16763.0
2024-01-17 10:00:00,428.38,428.44,427.82,427.82,27280.0,425.3247,425.3842,424.7687,424.7687,27280.0
2024-01-17 10:05:00,427.66,428.27,427.61,427.79,17699.0,424.6098,425.2154,424.5601,424.7389,17699.0
2024-01-17 10:10:00,427.77,428.63,427.62,428.52,12166.0,424.719,425.5729,424.5701,425.4637,12166.0
2024-01-17 10:15:00,428.65,428.65,428.01,428.25,12775.0,425.5927,425.5927,424.9573,425.1956,12775.0
2024-01-17 10:20:00,428.06,428.65,428.06,428.63,10198.0,425.0069,425.5927,425.0069,425.5729,10198.0
2024-01-17 10:25:00,428.68,429.05,428.56,428.65,12023.0,425.6225,425.9899,425.5034,425.5927,12023.0
2024-01-17 10:30:00,428.65,429.41,428.44,429.41,20419.0,425.5927,426.3473,425.3842,426.3473,20419.0
2024-01-17 10:35:00,429.37,429.64,429.01,429.56,11800.0,426.3076,426.5757,425.9502,426.4962,11800.0
2024-01-17 10:40:00,429.61,430.38,429.51,429.76,14206.0,426.5459,427.3104,426.4466,426.6948,14206.0
2024-01-17 10:45:00,429.8,429.89,429.17,429.73,6306.0,426.7345,426.8239,426.109,426.665,6306.0
2024-01-17 10:50:00,429.73,430.17,429.72,429.89,7387.0,426.665,427.1019,426.6551,426.8239,7387.0
2024-01-17 10:55:00,429.72,429.72,429.34,429.39,10131.0,426.6551,426.6551,426.2778,426.3275,10131.0
2024-01-17 11:00:00,429.37,429.73,429.34,429.73,7384.0,426.3076,426.665,426.2778,426.665,7384.0
2024-01-17 11:05:00,429.89,430.03,429.47,429.54,18170.0,426.8239,426.9629,426.4069,426.4764,18170.0
2024-01-17 11:10:00,429.51,429.8,429.3,429.43,14867.0,426.4466,426.7345,426.2381,426.3672,14867.0
2024-01-17 11:15:00,429.32,429.74,429.32,429.61,12208.0,426.258,426.675,426.258,426.5459,12208.0
2024-01-17 11:20:00,429.62,429.74,429.56,429.68,19042.0,426.5558,426.675,426.4962,426.6154,19042.0
2024-01-17 11:25:00,429.68,430.01,429.67,429.82,12297.0,426.6154,426.943,426.6055,426.7544,12297.0
2024-01-17 11:30:00,429.81,429.81,429.58,429.71,11430.0,426.7445,426.7445,426.5161,426.6452,11430.0
2024-01-17 11:35:00,429.71,429.85,429.6,429.6,12225.0,426.6452,426.7842,426.536,426.536,12225.0
2024-01-17 11:40:00,429.58,429.68,429.28,429.57,7900.0,426.5161,426.6154,426.2182,426.5062,7900.0
2024-01-17 11:45:00,429.56,429.57,429.27,429.45,13153.0,426.4962,426.5062,426.2083,426.387,13153.0
2024-01-17 11:50:00,429.45,429.45,429.05,429.33,6342.0,426.387,426.387,425.9899,426.2679,6342.0
2024-01-17 11:55:00,429.29,429.46,429.02,429.02,5691.0,426.2282,426.397,425.9601,425.9601,5691.0
2024-01-17 12:00:00,429.02,429.15,428.72,428.76,11692.0,425.9601,426.0892,425.6622,425.7019,11692.0
2024-01-17 12:05:00,428.74,428.81,428.46,428.46,6209.0,425.6821,425.7516,425.4041,425.4041,6209.0
2024-01-17 12:10:00,428.54,428.73,428.43,428.58,8932.0,425.4835,425.6722,425.3743,425.5232,8932.0
2024-01-17 12:15:00,428.63,428.63,428.36,428.52,6475.0,425.5729,425.5729,425.3048,425.4637,6475.0
2024-01-17 12:20:00,428.52,428.6,428.18,428.32,3748.0,425.4637,425.5431,425.1261,425.2651,3748.0
2024-01-17 12:25:00,428.37,428.37,428.0,428.05,5614.0,425.3147,425.3147,424.9474,424.997,5614.0
2024-01-17 12:30:00,427.97,427.99,427.7,427.74,4940.0,424.9176,424.9374,424.6495,424.6892,4940.0
2024-01-17 12:35:00,427.73,428.25,427.73,428.25,10654.0,424.6793,425.1956,424.6793,425.1956,10654.0
2024-01-17 12:40:00,428.25,428.32,427.9,428.05,9402.0,425.1956,425.2651,424.8481,424.997,9402.0
2024-01-17 12:45:00,428.05,428.27,427.83,428.13,7862.0,424.997,425.2154,424.7786,425.0764,7862.0
2024-01-17 12:50:00,428.28,428.73,428.28,428.59,3596.0,425.2254,425.6722,425.2254,425.5332,3596.0
2024-01-17 12:55:00,428.69,428.72,428.56,428.61,5337.0,425.6324,425.6622,425.5034,425.553,5337.0
2024-01-17 13:00:00,428.61,428.84,428.61,428.83,8772.0,425.553,425.7814,425.553,425.7714,8772.0
2024-01-17 13:05:00,428.77,428.8,428.55,428.66,8363.0,425.7119,425.7417,425.4934,425.6027,8363.0
2024-01-17 13:10:00,428.66,428.67,428.28,428.3,5438.0,425.6027,425.6126,425.2254,425.2452,5438.0
2024-01-17 13:15:00,428.3,428.36,428.21,428.33,4261.0,425.2452,425.3048,425.1559,425.275,4261.0
2024-01-17 13:20:00,428.33,428.33,427.61,427.69,5448.0,425.275,425.275,424.5601,424.6396,5448.0
2024-01-17 13:25:00,427.69,427.91,427.59,427.87,3581.0,424.6396,424.858,424.5403,424.8183,3581.0
2024-01-17 13:30:00,427.87,427.91,427.6,427.85,5824.0,424.8183,424.858,424.5502,424.7984,5824.0
2024-01-17 13:35:00,427.86,427.88,427.32,427.46,12777.0,424.8084,424.8282,424.2722,424.4112,12777.0
2024-01-17 13:40:00,427.46,427.46,427.14,427.32,6476.0,424.4112,424.4112,424.0935,424.2722,6476.0
2024-01-17 13:45:00,427.24,427.4,427.03,427.19,5818.0,424.1928,424.3516,423.9843,424.1431,5818.0
2024-01-17 13:50:00,427.19,427.83,427.18,427.75,15373.0,424.1431,424.7786,424.1332,424.6992,15373.0
2024-01-17 13:55:00,427.79,427.92,427.62,427.83,8089.0,424.7389,424.8679,424.5701,424.7786,8089.0
2024-01-17 14:00:00,427.74,428.01,427.59,427.79,13600.0,424.6892,424.9573,424.5403,424.7389,13600.0
2024-01-17 14:05:00,427.77,427.77,427.34,427.4,5328.0,424.719,424.719,424.2921,424.3516,5328.0
2024-01-17 14:10:00,427.45,427.5,427.23,427.3,5992.0,424.4013,424.4509,424.1829,424.2524,5992.0
2024-01-17 14:15:00,427.3,427.57,427.3,427.52,6719.0,424.2524,424.5204,424.2524,424.4708,6719.0
2024-01-17 14:20:00,427.57,427.72,427.52,427.64,5035.0,424.5204,424.6694,424.4708,424.5899,5035.0
2024-01-17 14:25:00,427.6,427.72,427.31,427.45,10074.0,424.5502,424.6694,424.2623,424.4013,10074.0
2024-01-17 14:30:00,427.47,427.56,427.25,427.25,7720.0,424.4211,424.5105,424.2027,424.2027,7720.0
2024-01-17 14:35:00,427.24,427.44,427.24,427.3,4228.0,424.1928,424.3914,424.1928,424.2524,4228.0
2024-01-17 14:40:00,427.33,427.85,427.33,427.8,5139.0,424.2821,424.7984,424.2821,424.7488,5139.0
2024-01-17 14:45:00,427.8,427.8,427.57,427.6,3931.0,424.7488,424.7488,424.5204,424.5502,3931.0
2024-01-17 14:50:00,427.63,427.63,427.37,427.54,14292.0,424.58,424.58,424.3219,424.4906,14292.0
2024-01-17 14:55:00,427.53,427.76,427.52,427.73,4947.0,424.4807,424.7091,424.4708,424.6793,4947.0
2024-01-17 15:00:00,427.74,427.78,427.5,427.52,6649.0,424.6892,424.7289,424.4509,424.4708,6649.0
2024-01-17 15:05:00,427.53,427.63,427.32,427.33,9952.0,424.4807,424.58,424.2722,424.2821,9952.0
2024-01-17 15:10:00,427.33,427.33,426.7,426.8,11361.0,424.2821,424.2821,423.6566,423.7559,11361.0
2024-01-17 15:15:00,426.76,426.95,426.57,426.91,16120.0,423.7162,423.9049,423.5276,423.8651,16120.0
2024-01-17 15:20:00,426.91,426.91,426.29,426.31,12014.0,423.8651,423.8651,423.2496,423.2694,12014.0
2024-01-17 15:25:00,426.32,426.63,426.23,426.53,10910.0,423.2794,423.5871,423.19,423.4879,10910.0
2024-01-17 15:30:00,426.51,426.82,426.5,426.76,18612.0,423.468,423.7758,423.4581,423.7162,18612.0
2024-01-17 15:35:00,426.75,427.05,426.75,426.87,16927.0,423.7063,424.0041,423.7063,423.8254,16927.0
2024-01-17 15:40:00,426.86,426.99,426.63,426.66,18035.0,423.8155,423.9446,423.5871,423.6169,18035.0
2024-01-17 15:45:00,426.68,427.16,426.68,427.03,24165.0,423.6368,424.1134,423.6368,423.9843,24165.0
2024-01-17 15:50:00,426.98,427.61,426.98,427.28,42499.0,423.9346,424.5601,423.9346,424.2325,42499.0
2024-01-17 15:55:00,427.28,427.67,427.13,427.37,137152.0,424.2325,424.6197,424.0836,424.3219,137152.0
2024-01-18 09:30:00,428.64,430.21,427.82,429.94,48945.0,425.5828,427.1416,424.7687,426.8735,48945.0
2024-01-18 09:35:00,429.95,430.28,429.19,430.18,11412.0,426.8835,427.2111,426.1289,427.1118,11412.0
2024-01-18 09:40:00,430.06,430.15,429.34,429.34,12806.0,426.9927,427.082,426.2778,426.2778,12806.0
2024-01-18 09:45:00,429.34,430.29,429.31,430.28,15513.0,426.2778,427.221,426.248,427.2111,15513.0
2024-01-18 09:50:00,430.37,430.37,429.29,429.65,8989.0,427.3005,427.3005,426.2282,426.5856,8989.0
2024-01-18 09:55:00,429.42,429.92,429.34,429.88,9052.0,426.3572,426.8537,426.2778,426.814,9052.0
2024-01-18 10:00:00,429.88,430.33,429.4,429.58,18546.0,426.814,427.2607,426.3374,426.5161,18546.0
2024-01-18 10:05:00,429.65,430.37,428.84,429.08,14094.0,426.5856,427.3005,425.7814,426.0197,14094.0
2024-01-18 10:10:00,429.06,429.9,428.95,429.23,11533.0,425.9998,426.8338,425.8906,426.1686,11533.0
2024-01-18 10:15:00,429.32,429.91,429.32,429.35,12059.0,426.258,426.8437,426.258,426.2877,12059.0
2024-01-18 10:20:00,429.43,429.55,428.81,429.42,11411.0,426.3672,426.4863,425.7516,426.3572,11411.0
2024-01-18 10:25:00,429.44,429.62,429.19,429.52,10513.0,426.3771,426.5558,426.1289,426.4565,10513.0
2024-01-18 10:30:00,429.68,429.8,428.75,429.06,23276.0,426.6154,426.7345,425.692,425.9998,23276.0
2024-01-18 10:35:00,429.06,429.39,428.87,428.87,10140.0,425.9998,426.3275,425.8112,425.8112,10140.0
2024-01-18 10:40:00,428.86,429.1,428.73,429.08,15728.0,425.8012,426.0395,425.6722,426.0197,15728.0
2024-01-18 10:45:00,429.06,429.13,428.53,429.05,10664.0,425.9998,426.0693,425.4736,425.9899,10664.0
2024-01-18 10:50:00,429.09,429.16,428.86,428.94,7037.0,426.0296,426.0991,425.8012,425.8807,7037.0
2024-01-18 10:55:00,429.01,429.26,428.58,428.77,4896.0,425.9502,426.1984,425.5232,425.7119,4896.0
2024-01-18 11:00:00,428.71,428.79,428.25,428.38,7852.0,425.6523,425.7317,425.1956,425.3247,7852.0
2024-01-18 11:05:00,428.34,429.06,428.34,428.91,5832.0,425.2849,425.9998,425.2849,425.8509,5832.0
2024-01-18 11:10:00,428.9,429.02,428.4,428.71,8913.0,425.8409,425.9601,425.3445,425.6523,8913.0
2024-01-18 11:15:00,428.76,429.17,428.62,428.76,7597.0,425.7019,426.109,425.5629,425.7019,7597.0
2024-01-18 11:20:00,428.74,428.86,428.48,428.86,5867.0,425.6821,425.8012,425.4239,425.8012,5867.0
2024-01-18 11:25:00,428.87,429.04,428.56,428.79,8651.0,425.8112,425.98,425.5034,425.7317,8651.0
2024-01-18 11:30:00,428.75,429.21,428.57,429.2,10788.0,425.692,426.1487,425.5133,426.1388,10788.0
2024-01-18 11:35:00,429.28,429.28,428.85,429.23,5608.0,426.2182,426.2182,425.7913,426.1686,5608.0
2024-01-18 11:40:00,429.02,429.2,428.93,429.01,9464.0,425.9601,426.1388,425.8707,425.9502,9464.0
2024-01-18 11:45:00,429.13,429.18,428.74,428.89,6617.0,426.0693,426.119,425.6821,425.831,6617.0
2024-01-18 11:50:00,428.83,429.21,428.72,429.01,7256.0,425.7714,426.1487,425.6622,425.9502,7256.0
2024-01-18 11:55:00,428.93,429.09,428.8,428.92,7720.0,425.8707,426.0296,425.7417,425.8608,7720.0
2024-01-18 12:00:00,428.97,428.97,427.53,427.54,13948.0,425.9104,425.9104,424.4807,424.4906,13948.0
2024-01-18 12:05:00,427.62,428.11,427.6,427.89,12907.0,424.5701,425.0566,424.5502,424.8382,12907.0
2024-01-18 12:10:00,427.98,428.1,427.45,427.65,11319.0,424.9275,425.0467,424.4013,424.5999,11319.0
2024-01-18 12:15:00,427.76,428.17,427.73,427.87,3797.0,424.7091,425.1162,424.6793,424.8183,3797.0
2024-01-18 12:20:00,428.11,428.35,427.94,428.13,7048.0,425.0566,425.2949,424.8878,425.0764,7048.0
2024-01-18 12:25:00,428.26,428.33,428.18,428.28,2178.0,425.2055,425.275,425.1261,425.2254,2178.0
2024-01-18 12:30:00,428.27,428.27,428.03,428.03,4895.0,425.2154,425.2154,424.9772,424.9772,4895.0
2024-01-18 12:35:00,428.01,428.16,427.93,428.02,5144.0,424.9573,425.1062,424.8779,424.9672,5144.0
2024-01-18 12:40:00,428.12,428.23,427.91,428.03,4878.0,425.0665,425.1757,424.858,424.9772,4878.0
2024-01-18 12:45:00,428.1,428.69,428.1,428.49,7972.0,425.0467,425.6324,425.0467,425.4339,7972.0
2024-01-18 12:50:00,428.51,428.51,427.75,427.96,5143.0,425.4537,425.4537,424.6992,424.9077,5143.0
2024-01-18 12:55:00,427.87,428.48,427.78,428.48,22385.0,424.8183,425.4239,424.7289,425.4239,22385.0
2024-01-18 13:00:00,428.47,428.5,427.94,428.43,14730.0,425.414,425.4438,424.8878,425.3743,14730.0
2024-01-18 13:05:00,428.33,428.68,428.21,428.4,4136.0,425.275,425.6225,425.1559,425.3445,4136.0
2024-01-18 13:10:00,428.39,429.02,428.39,429.02,4879.0,425.3346,425.9601,425.3346,425.9601,4879.0
2024-01-18 13:15:00,428.95,429.05,428.71,428.71,3369.0,425.8906,425.9899,425.6523,425.6523,3369.0
2024-01-18 13:20:00,428.81,429.39,428.81,429.21,8703.0,425.7516,426.3275,425.7516,426.1487,8703.0
2024-01-18 13:25:00,429.13,429.13,428.91,428.91,2894.0,426.0693,426.0693,425.8509,425.8509,2894.0
2024-01-18 13:30:00,428.9,429.35,428.76,429.27,5406.0,425.8409,426.2877,425.7019,426.2083,5406.0
2024-01-18 13:35:00,429.21,429.44,429.18,429.4,3662.0,426.1487,426.3771,426.119,426.3374,3662.0
2024-01-18 13:40:00,429.45,429.7,429.3,429.62,5219.0,426.387,426.6352,426.2381,426.5558,5219.0
2024-01-18 13:45:00,429.55,429.73,429.47,429.52,3557.0,426.4863,426.665,426.4069,426.4565,3557.0
2024-01-18 13:50:00,429.61,429.76,429.56,429.61,7162.0,426.5459,426.6948,426.4962,426.5459,7162.0
2024-01-18 13:55:00,429.66,429.75,429.54,429.66,5544.0,426.5955,426.6849,426.4764,426.5955,5544.0
2024-01-18 14:00:00,429.81,430.0,429.71,429.99,7434.0,426.7445,426.9331,426.6452,426.9232,7434.0
2024-01-18 14:05:00,429.96,429.96,429.66,429.8,6084.0,426.8934,426.8934,426.5955,426.7345,6084.0
2024-01-18 14:10:00,429.81,429.95,429.72,429.88,9146.0,426.7445,426.8835,426.6551,426.814,9146.0
2024-01-18 14:15:00,429.89,430.32,429.88,430.32,8422.0,426.8239,427.2508,426.814,427.2508,8422.0
2024-01-18 14:20:00,430.27,431.06,430.19,430.99,30852.0,427.2012,427.9855,427.1217,427.916,30852.0
2024-01-18 14:25:00,430.99,431.04,430.56,430.61,6827.0,427.916,427.9657,427.4891,427.5388,6827.0
2024-01-18 14:30:00,430.9,430.9,430.63,430.71,5276.0,427.8267,427.8267,427.5586,427.638,5276.0
2024-01-18 14:35:00,430.81,430.98,430.81,430.86,3279.0,427.7373,427.9061,427.7373,427.787,3279.0
2024-01-18 14:40:00,430.76,430.79,430.34,430.4,7437.0,427.6877,427.7175,427.2707,427.3303,7437.0
2024-01-18 14:45:00,430.42,430.5,430.06,430.46,7460.0,427.3501,427.4295,426.9927,427.3898,7460.0
2024-01-18 14:50:00,430.52,430.83,430.42,430.68,3573.0,427.4494,427.7572,427.3501,427.6083,3573.0
2024-01-18 14:55:00,430.69,430.75,430.56,430.68,4081.0,427.6182,427.6778,427.4891,427.6083,4081.0
2024-01-18 15:00:00,430.79,431.0,430.61,430.98,8827.0,427.7175,427.926,427.5388,427.9061,8827.0
2024-01-18 15:05:00,430.92,431.09,430.82,431.08,7716.0,427.8465,428.0153,427.7473,428.0054,7716.0
2024-01-18 15:10:00,431.08,431.22,430.92,431.05,7148.0,428.0054,428.1444,427.8465,427.9756,7148.0
2024-01-18 15:15:00,430.93,431.16,430.86,430.86,7024.0,427.8565,428.0848,427.787,427.787,7024.0
2024-01-18 15:20:00,430.93,431.14,430.83,430.86,18576.0,427.8565,428.065,427.7572,427.787,18576.0
2024-01-18 15:25:00,430.85,430.95,430.62,430.83,26177.0,427.777,427.8763,427.5487,427.7572,26177.0
2024-01-18 15:30:00,430.85,430.91,430.61,430.84,24161.0,427.777,427.8366,427.5388,427.7671,24161.0
2024-01-18 15:35:00,430.84,430.86,430.6,430.66,13650.0,427.7671,427.787,427.5288,427.5884,13650.0
2024-01-18 15:40:00,430.56,430.82,430.52,430.68,13116.0,427.4891,427.7473,427.4494,427.6083,13116.0
2024-01-18 15:45:00,430.64,430.75,430.47,430.51,28790.0,427.5685,427.6778,427.3998,427.4395,28790.0
2024-01-18 15:50:00,430.53,430.79,430.25,430.48,61530.0,427.4593,427.7175,427.1813,427.4097,61530.0
2024-01-18 15:55:00,430.47,430.85,430.23,430.68,97926.0,427.3998,427.777,427.1615,427.6083,97926.0
2024-01-19 09:30:00,432.55,433.0,429.34,430.77,235429.0,429.4649,429.9117,426.2778,427.6976,235429.0
2024-01-19 09:35:00,431.14,432.0,431.14,431.63,7178.0,428.065,428.9188,428.065,428.5515,7178.0
2024-01-19 09:40:00,431.7,432.58,431.64,432.1,8714.0,428.621,429.4947,428.5614,429.0181,8714.0
2024-01-19 09:45:00,432.02,432.87,431.46,432.6,10851.0,428.9387,429.7826,428.3827,429.5146,10851.0
2024-01-19 09:50:00,432.62,433.26,432.46,433.13,16931.0,429.5344,430.1699,429.3756,430.0408,16931.0
2024-01-19 09:55:00,433.25,433.89,433.2,433.81,24107.0,430.1599,430.7954,430.1103,430.7159,24107.0
2024-01-19 10:00:00,433.95,434.45,433.61,434.07,27228.0,430.8549,431.3514,430.5174,430.9741,27228.0
2024-01-19 10:05:00,434.07,434.09,432.86,433.45,15093.0,430.9741,430.9939,429.7727,430.3585,15093.0
2024-01-19 10:10:00,433.44,433.67,433.08,433.14,8040.0,430.3486,430.5769,429.9911,430.0507,8040.0
2024-01-19 10:15:00,433.22,433.85,433.09,433.68,8353.0,430.1301,430.7556,430.0011,430.5869,8353.0
2024-01-19 10:20:00,433.8,433.92,433.32,433.44,4241.0,430.706,430.8251,430.2294,430.3486,4241.0
2024-01-19 10:25:00,433.65,433.96,433.42,433.94,18022.0,430.5571,430.8649,430.3287,430.845,18022.0
2024-01-19 10:30:00,433.87,434.02,433.35,433.42,5927.0,430.7755,430.9244,430.2592,430.3287,5927.0
2024-01-19 10:35:00,433.29,433.72,433.29,433.63,4496.0,430.1996,430.6266,430.1996,430.5372,4496.0
2024-01-19 10:40:00,433.63,433.8,433.5,433.8,4536.0,430.5372,430.706,430.4081,430.706,4536.0
2024-01-19 10:45:00,433.79,434.0,433.72,433.78,6893.0,430.6961,430.9046,430.6266,430.6861,6893.0
2024-01-19 10:50:00,433.58,433.89,433.45,433.69,3531.0,430.4876,430.7954,430.3585,430.5968,3531.0
2024-01-19 10:55:00,433.75,434.0,433.38,433.38,3120.0,430.6564,430.9046,430.289,430.289,3120.0
2024-01-19 11:00:00,433.34,433.62,433.03,433.5,7074.0,430.2493,430.5273,429.9415,430.4081,7074.0
2024-01-19 11:05:00,433.5,433.76,433.29,433.68,4144.0,430.4081,430.6663,430.1996,430.5869,4144.0
2024-01-19 11:10:00,433.65,434.18,433.65,433.98,5997.0,430.5571,431.0833,430.5571,430.8847,5997.0
2024-01-19 11:15:00,433.96,434.21,433.8,433.81,6700.0,430.8649,431.1131,430.706,430.7159,6700.0
2024-01-19 11:20:00,433.79,434.18,433.79,434.08,9076.0,430.6961,431.0833,430.6961,430.984,9076.0
2024-01-19 11:25:00,434.13,434.18,433.52,433.62,5266.0,431.0336,431.0833,430.428,430.5273,5266.0
2024-01-19 11:30:00,433.54,433.66,433.31,433.63,5162.0,430.4479,430.567,430.2195,430.5372,5162.0
2024-01-19 11:35:00,433.61,433.61,433.3,433.53,5469.0,430.5174,430.5174,430.2096,430.4379,5469.0
2024-01-19 11:40:00,433.52,433.52,433.24,433.5,9639.0,430.428,430.428,430.15,430.4081,9639.0
2024-01-19 11:45:00,433.24,433.3,433.08,433.23,5247.0,430.15,430.2096,429.9911,430.1401,5247.0
2024-01-19 11:50:00,433.15,433.82,433.14,433.72,5477.0,430.0606,430.7259,430.0507,430.6266,5477.0
2024-01-19 11:55:00,433.69,433.77,433.4,433.77,4271.0,430.5968,430.6762,430.3089,430.6762,4271.0
2024-01-19 12:00:00,433.77,433.97,433.6,433.77,5019.0,430.6762,430.8748,430.5074,430.6762,5019.0
2024-01-19 12:05:00,433.77,433.85,433.41,433.5,5735.0,430.6762,430.7556,430.3188,430.4081,5735.0
2024-01-19 12:10:00,433.5,433.53,433.07,433.32,10968.0,430.4081,430.4379,429.9812,430.2294,10968.0
2024-01-19 12:15:00,433.34,433.73,433.34,433.52,4200.0,430.2493,430.6365,430.2493,430.428,4200.0
2024-01-19 12:20:00,433.38,433.85,433.38,433.82,2607.0,430.289,430.7556,430.289,430.7259,2607.0
2024-01-19 12:25:00,433.7,434.02,433.7,433.84,4375.0,430.6067,430.9244,430.6067,430.7457,4375.0
2024-01-19 12:30:00,433.99,434.66,433.99,434.36,12602.0,430.8946,431.5599,430.8946,431.262,12602.0
2024-01-19 12:35:00,434.42,434.57,433.99,433.99,8368.0,431.3216,431.4705,430.8946,430.8946,8368.0
2024-01-19 12:40:00,433.98,434.07,433.6,433.91,8903.0,430.8847,430.9741,430.5074,430.8152,8903.0
2024-01-19 12:45:00,433.89,434.0,433.75,433.75,7753.0,430.7954,430.9046,430.6564,430.6564,7753.0
2024-01-19 12:50:00,433.79,434.27,433.78,434.17,6055.0,430.6961,431.1726,430.6861,431.0734,6055.0
2024-01-19 12:55:00,434.22,434.31,434.05,434.19,10247.0,431.123,431.2124,430.9542,431.0932,10247.0
2024-01-19 13:00:00,434.2,434.33,433.8,433.99,7157.0,431.1031,431.2322,430.706,430.8946,7157.0
2024-01-19 13:05:00,433.99,434.54,433.92,434.41,4874.0,430.8946,431.4407,430.8251,431.3117,4874.0
2024-01-19 13:10:00,434.34,434.48,434.27,434.4,6690.0,431.2421,431.3812,431.1726,431.3017,6690.0
2024-01-19 13:15:00,434.32,434.7,434.26,434.29,5432.0,431.2223,431.5996,431.1627,431.1925,5432.0
2024-01-19 13:20:00,434.43,434.81,434.43,434.61,6537.0,431.3315,431.7088,431.3315,431.5102,6537.0
2024-01-19 13:25:00,434.52,434.72,434.44,434.67,5658.0,431.4209,431.6194,431.3414,431.5698,5658.0
2024-01-19 13:30:00,434.6,434.75,434.51,434.74,5540.0,431.5003,431.6492,431.4109,431.6393,5540.0
2024-01-19 13:35:00,434.73,434.87,434.66,434.78,7022.0,431.6294,431.7684,431.5599,431.679,7022.0
2024-01-19 13:40:00,434.85,435.21,434.79,435.21,22380.0,431.7485,432.1059,431.6889,432.1059,22380.0
2024-01-19 13:45:00,435.14,435.17,434.67,434.83,14648.0,432.0364,432.0662,431.5698,431.7287,14648.0
2024-01-19 13:50:00,434.86,435.17,434.71,435.13,9304.0,431.7584,432.0662,431.6095,432.0265,9304.0
2024-01-19 13:55:00,435.14,435.71,435.14,435.56,18648.0,432.0364,432.6024,432.0364,432.4534,18648.0
2024-01-19 14:00:00,435.61,435.61,435.34,435.59,7121.0,432.5031,432.5031,432.235,432.4832,7121.0
2024-01-19 14:05:00,435.58,435.62,435.29,435.55,6254.0,432.4733,432.513,432.1854,432.4435,6254.0
2024-01-19 14:10:00,435.62,435.78,435.54,435.71,6048.0,432.513,432.6719,432.4336,432.6024,6048.0
2024-01-19 14:15:00,435.79,435.89,435.25,435.37,11288.0,432.6818,432.7811,432.1457,432.2648,11288.0
2024-01-19 14:20:00,435.43,435.73,435.24,435.73,7442.0,432.3244,432.6222,432.1357,432.6222,7442.0
2024-01-19 14:25:00,435.78,436.08,435.23,435.31,14971.0,432.6719,432.9697,432.1258,432.2052,14971.0
2024-01-19 14:30:00,435.44,435.55,434.94,435.2,5718.0,432.3343,432.4435,431.8379,432.096,5718.0
2024-01-19 14:35:00,435.27,435.68,434.94,435.68,7214.0,432.1655,432.5726,431.8379,432.5726,7214.0
2024-01-19 14:40:00,435.72,435.82,435.27,435.65,7211.0,432.6123,432.7116,432.1655,432.5428,7211.0
2024-01-19 14:45:00,435.65,435.95,435.49,435.79,9026.0,432.5428,432.8407,432.3839,432.6818,9026.0
2024-01-19 14:50:00,435.85,435.85,435.39,435.79,7654.0,432.7414,432.7414,432.2847,432.6818,7654.0
2024-01-19 14:55:00,435.79,436.14,435.71,436.14,3572.0,432.6818,433.0293,432.6024,433.0293,3572.0
2024-01-19 15:00:00,435.98,436.09,435.8,435.96,9612.0,432.8705,432.9797,432.6917,432.8506,9612.0
2024-01-19 15:05:00,435.95,436.29,435.94,436.01,5376.0,432.8407,433.1782,432.8307,432.9002,5376.0
2024-01-19 15:10:00,435.96,436.12,435.72,435.79,11893.0,432.8506,433.0095,432.6123,432.6818,11893.0
2024-01-19 15:15:00,435.85,436.01,435.66,435.85,16060.0,432.7414,432.9002,432.5527,432.7414,16060.0
2024-01-19 15:20:00,435.86,435.99,435.69,435.69,12464.0,432.7513,432.8804,432.5825,432.5825,12464.0
2024-01-19 15:25:00,435.75,436.32,435.75,436.19,19673.0,432.6421,433.208,432.6421,433.079,19673.0
2024-01-19 15:30:00,436.22,436.61,436.15,436.47,15419.0,433.1087,433.496,433.0392,433.357,15419.0
2024-01-19 15:35:00,436.51,436.82,436.4,436.5,30265.0,433.3967,433.7045,433.2875,433.3867,30265.0
2024-01-19 15:40:00,436.57,436.83,436.42,436.65,22423.0,433.4562,433.7144,433.3073,433.5357,22423.0
2024-01-19 15:45:00,436.56,436.91,436.26,436.58,30107.0,433.4463,433.7938,433.1485,433.4662,30107.0
2024-01-19 15:50:00,436.8,437.02,436.29,437.02,36436.0,433.6846,433.903,433.1782,433.903,36436.0
2024-01-19 15:55:00,436.91,437.07,436.57,437.01,107500.0,433.7938,433.9527,433.4562,433.8931,107500.0
2024-01-22 09:30:00,438.98,439.9,438.98,439.77,51380.0,435.8491,436.7625,435.8491,436.6334,51380.0
2024-01-22 09:35:00,439.63,440.94,439.25,440.94,19401.0,436.4944,437.7951,436.1171,437.7951,19401.0
2024-01-22 09:40:00,440.57,440.66,439.53,440.21,7529.0,437.4277,437.5171,436.3951,437.0703,7529.0
2024-01-22 09:45:00,440.31,440.58,439.13,439.14,9131.0,437.1696,437.4376,435.998,436.0079,9131.0
2024-01-22 09:50:00,439.26,439.82,438.99,439.62,10592.0,436.1271,436.6831,435.859,436.4845,10592.0
2024-01-22 09:55:00,439.48,439.66,438.51,439.04,10272.0,436.3455,436.5242,435.3824,435.9086,10272.0
2024-01-22 10:00:00,439.15,439.23,438.01,438.1,14315.0,436.0178,436.0973,434.886,434.9753,14315.0
2024-01-22 10:05:00,438.1,438.43,437.84,438.06,14169.0,434.9753,435.303,434.7172,434.9356,14169.0
2024-01-22 10:10:00,437.98,437.99,437.26,437.62,9303.0,434.8562,434.8661,434.1413,434.4988,9303.0
2024-01-22 10:15:00,437.65,437.81,437.38,437.38,7760.0,434.5285,434.6874,434.2605,434.2605,7760.0
2024-01-22 10:20:00,437.43,438.06,437.39,437.9,8290.0,434.3101,434.9356,434.2704,434.7768,8290.0
2024-01-22 10:25:00,438.01,438.89,437.98,438.71,8901.0,434.886,435.7597,434.8562,435.581,8901.0
2024-01-22 10:30:00,438.85,438.85,437.82,437.87,10276.0,435.72,435.72,434.6973,434.747,10276.0
2024-01-22 10:35:00,437.78,438.84,437.43,438.77,13375.0,434.6576,435.7101,434.3101,435.6406,13375.0
2024-01-22 10:40:00,438.85,439.18,438.54,438.69,6538.0,435.72,436.0476,435.4122,435.5611,6538.0
2024-01-22 10:45:00,438.69,438.71,438.32,438.58,6148.0,435.5611,435.581,435.1938,435.4519,6148.0
2024-01-22 10:50:00,438.58,438.78,438.27,438.65,7587.0,435.4519,435.6505,435.1441,435.5214,7587.0
2024-01-22 10:55:00,438.59,438.79,438.18,438.38,8237.0,435.4618,435.6604,435.0548,435.2533,8237.0
2024-01-22 11:00:00,438.46,438.54,438.01,438.14,8016.0,435.3328,435.4122,434.886,435.015,8016.0
2024-01-22 11:05:00,438.15,438.47,438.15,438.28,9401.0,435.025,435.3427,435.025,435.154,9401.0
2024-01-22 11:10:00,438.4,438.84,438.38,438.69,14706.0,435.2732,435.7101,435.2533,435.5611,14706.0
2024-01-22 11:15:00,438.78,439.09,438.69,439.07,5217.0,435.6505,435.9583,435.5611,435.9384,5217.0
2024-01-22 11:20:00,439.02,439.04,438.62,438.81,6024.0,435.8888,435.9086,435.4916,435.6803,6024.0
2024-01-22 11:25:00,438.8,439.24,438.8,439.22,4091.0,435.6703,436.1072,435.6703,436.0873,4091.0
2024-01-22 11:30:00,439.18,439.24,438.93,439.09,5856.0,436.0476,436.1072,435.7994,435.9583,5856.0
2024-01-22 11:35:00,439.04,439.43,438.94,439.29,4616.0,435.9086,436.2958,435.8093,436.1568,4616.0
2024-01-22 11:40:00,439.29,439.32,439.01,439.02,4629.0,436.1568,436.1866,435.8788,435.8888,4629.0
2024-01-22 11:45:00,439.06,439.4,439.06,439.13,5204.0,435.9285,436.2661,435.9285,435.998,5204.0
2024-01-22 11:50:00,439.41,439.79,439.28,439.65,4401.0,436.276,436.6533,436.1469,436.5143,4401.0
2024-01-22 11:55:00,439.67,439.9,439.44,439.5,4993.0,436.5341,436.7625,436.3058,436.3653,4993.0
2024-01-22 12:00:00,439.54,439.65,439.44,439.5,5638.0,436.4051,436.5143,436.3058,436.3653,5638.0
2024-01-22 12:05:00,439.49,439.56,439.06,439.08,15372.0,436.3554,436.4249,435.9285,435.9483,15372.0
2024-01-22 12:10:00,439.08,439.72,438.93,439.57,6831.0,435.9483,436.5838,435.7994,436.4348,6831.0
2024-01-22 12:15:00,439.53,439.71,439.35,439.6,5546.0,436.3951,436.5738,436.2164,436.4646,5546.0
2024-01-22 12:20:00,439.58,439.91,439.54,439.78,8375.0,436.4448,436.7724,436.4051,436.6433,8375.0
2024-01-22 12:25:00,439.77,439.92,439.49,439.5,7414.0,436.6334,436.7824,436.3554,436.3653,7414.0
2024-01-22 12:30:00,439.55,439.6,439.14,439.33,4754.0,436.415,436.4646,436.0079,436.1966,4754.0
2024-01-22 12:35:00,439.23,439.31,439.04,439.06,5468.0,436.0973,436.1767,435.9086,435.9285,5468.0
2024-01-22 12:40:00,439.06,439.21,439.05,439.06,3310.0,435.9285,436.0774,435.9186,435.9285,3310.0
2024-01-22 12:45:00,439.17,439.51,439.09,439.5,3389.0,436.0377,436.3753,435.9583,436.3653,3389.0
2024-01-22 12:50:00,439.38,439.59,439.33,439.33,3680.0,436.2462,436.4547,436.1966,436.1966,3680.0
2024-01-22 12:55:00,439.33,439.53,439.08,439.36,7877.0,436.1966,436.3951,435.9483,436.2263,7877.0
2024-01-22 13:00:00,439.36,439.36,439.14,439.31,3294.0,436.2263,436.2263,436.0079,436.1767,3294.0
2024-01-22 13:05:00,439.3,439.67,439.2,439.2,9305.0,436.1668,436.5341,436.0675,436.0675,9305.0
2024-01-22 13:10:00,439.26,439.37,439.21,439.25,2276.0,436.1271,436.2363,436.0774,436.1171,2276.0
2024-01-22 13:15:00,439.25,439.36,439.06,439.06,4213.0,436.1171,436.2263,435.9285,435.9285,4213.0
2024-01-22 13:20:00,439.03,439.09,438.63,438.68,4406.0,435.8987,435.9583,435.5016,435.5512,4406.0
2024-01-22 13:25:00,438.66,438.66,438.25,438.3,6411.0,435.5313,435.5313,435.1243,435.1739,6411.0
2024-01-22 13:30:00,438.34,438.57,438.25,438.52,4323.0,435.2136,435.442,435.1243,435.3923,4323.0
2024-01-22 13:35:00,438.51,438.72,438.45,438.62,2960.0,435.3824,435.5909,435.3228,435.4916,2960.0
2024-01-22 13:40:00,438.61,438.9,438.37,438.8,17188.0,435.4817,435.7696,435.2434,435.6703,17188.0
2024-01-22 13:45:00,438.79,439.05,438.73,438.93,8173.0,435.6604,435.9186,435.6008,435.7994,8173.0
2024-01-22 13:50:00,438.85,439.17,438.76,439.17,5118.0,435.72,436.0377,435.6306,436.0377,5118.0
2024-01-22 13:55:00,439.16,439.48,439.08,439.34,17583.0,436.0278,436.3455,435.9483,436.2065,17583.0
2024-01-22 14:00:00,439.44,439.58,439.39,439.43,9096.0,436.3058,436.4448,436.2561,436.2958,9096.0
2024-01-22 14:05:00,439.42,439.49,439.36,439.4,9130.0,436.2859,436.3554,436.2263,436.2661,9130.0
2024-01-22 14:10:00,439.37,439.37,439.14,439.15,10130.0,436.2363,436.2363,436.0079,436.0178,10130.0
2024-01-22 14:15:00,439.16,439.31,438.89,438.98,7720.0,436.0278,436.1767,435.7597,435.8491,7720.0
2024-01-22 14:20:00,438.91,439.17,438.91,439.12,4673.0,435.7796,436.0377,435.7796,435.9881,4673.0
2024-01-22 14:25:00,439.11,439.22,438.89,439.19,8244.0,435.9781,436.0873,435.7597,436.0576,8244.0
2024-01-22 14:30:00,439.19,439.48,439.13,439.35,33592.0,436.0576,436.3455,435.998,436.2164,33592.0
2024-01-22 14:35:00,439.3,439.62,439.3,439.62,15233.0,436.1668,436.4845,436.1668,436.4845,15233.0
2024-01-22 14:40:00,439.59,439.67,439.44,439.49,14689.0,436.4547,436.5341,436.3058,436.3554,14689.0
2024-01-22 14:45:00,439.5,439.72,439.49,439.72,9372.0,436.3653,436.5838,436.3554,436.5838,9372.0
2024-01-22 14:50:00,439.7,439.84,439.27,439.3,11067.0,436.5639,436.7029,436.137,436.1668,11067.0
2024-01-22 14:55:00,439.25,439.35,439.13,439.35,4987.0,436.1171,436.2164,435.998,436.2164,4987.0
2024-01-22 15:00:00,439.35,439.72,439.35,439.7,16110.0,436.2164,436.5838,436.2164,436.5639,16110.0
2024-01-22 15:05:00,439.69,439.91,439.65,439.87,9482.0,436.554,436.7724,436.5143,436.7327,9482.0
2024-01-22 15:10:00,439.94,440.05,439.67,439.73,17145.0,436.8022,436.9114,436.5341,436.5937,17145.0
2024-01-22 15:15:00,439.88,439.94,439.63,439.69,8385.0,436.7426,436.8022,436.4944,436.554,8385.0
2024-01-22 15:20:00,439.74,439.87,439.57,439.82,13750.0,436.6036,436.7327,436.4348,436.6831,13750.0
2024-01-22 15:25:00,439.82,439.93,439.73,439.78,6564.0,436.6831,436.7923,436.5937,436.6433,6564.0
2024-01-22 15:30:00,439.68,439.69,439.3,439.35,13626.0,436.5441,436.554,436.1668,436.2164,13626.0
2024-01-22 15:35:00,439.4,439.55,439.26,439.31,8189.0,436.2661,436.415,436.1271,436.1767,8189.0
2024-01-22 15:40:00,439.32,439.42,439.19,439.38,12488.0,436.1866,436.2859,436.0576,436.2462,12488.0
2024-01-22 15:45:00,439.39,439.68,439.32,439.4,21450.0,436.2561,436.5441,436.1866,436.2661,21450.0
2024-01-22 15:50:00,439.31,440.0,439.3,439.81,19206.0,436.1767,436.8618,436.1668,436.6731,19206.0
2024-01-22 15:55:00,439.85,439.96,439.37,439.69,57177.0,436.7129,436.8221,436.2363,436.554,57177.0
2024-01-23 09:30:00,440.27,440.6,438.34,440.0,41647.0,437.1299,437.4575,435.2136,436.8618,41647.0
2024-01-23 09:35:00,440.24,440.24,439.17,439.46,12112.0,437.1001,437.1001,436.0377,436.3256,12112.0
2024-01-23 09:40:00,439.71,439.86,438.64,438.96,5997.0,436.5738,436.7228,435.5115,435.8292,5997.0
2024-01-23 09:45:00,438.85,439.71,438.85,439.62,7592.0,435.72,436.5738,435.72,436.4845,7592.0
2024-01-23 09:50:00,439.62,440.02,439.54,439.91,6578.0,436.4845,436.8816,436.4051,436.7724,6578.0
2024-01-23 09:55:00,439.91,439.91,439.24,439.55,8569.0,436.7724,436.7724,436.1072,436.415,8569.0
2024-01-23 10:00:00,439.63,439.63,438.7,438.71,7699.0,436.4944,436.4944,435.5711,435.581,7699.0
2024-01-23 10:05:00,438.71,438.78,438.37,438.5,9715.0,435.581,435.6505,435.2434,435.3725,9715.0
2024-01-23 10:10:00,438.5,439.0,438.39,438.99,17792.0,435.3725,435.8689,435.2633,435.859,17792.0
2024-01-23 10:15:00,439.01,439.17,438.68,438.95,5964.0,435.8788,436.0377,435.5512,435.8193,5964.0
2024-01-23 10:20:00,438.92,438.97,437.86,437.94,9361.0,435.7895,435.8391,434.737,434.8165,9361.0
2024-01-23 10:25:00,438.06,438.71,438.0,438.69,11902.0,434.9356,435.581,434.876,435.5611,11902.0
2024-01-23 10:30:00,438.62,438.85,438.5,438.85,10013.0,435.4916,435.72,435.3725,435.72,10013.0
2024-01-23 10:35:00,438.85,439.17,438.51,438.69,52988.0,435.72,436.0377,435.3824,435.5611,52988.0
2024-01-23 10:40:00,438.74,438.89,438.33,438.44,18189.0,435.6108,435.7597,435.2037,435.3129,18189.0
2024-01-23 10:45:00,438.43,438.47,438.1,438.25,5974.0,435.303,435.3427,434.9753,435.1243,5974.0
2024-01-23 10:50:00,438.33,438.55,438.16,438.22,22902.0,435.2037,435.4221,435.0349,435.0945,22902.0
2024-01-23 10:55:00,438.29,438.43,438.17,438.2,8365.0,435.164,435.303,435.0448,435.0746,8365.0
2024-01-23 11:00:00,438.23,438.49,438.0,438.16,8676.0,435.1044,435.3626,434.876,435.0349,8676.0
2024-01-23 11:05:00,438.15,438.82,438.15,438.71,13151.0,435.025,435.6902,435.025,435.581,13151.0
2024-01-23 11:10:00,438.81,439.25,438.79,438.94,6030.0,435.6803,436.1171,435.6604,435.8093,6030.0
2024-01-23 11:15:00,438.91,439.16,438.82,439.01,18971.0,435.7796,436.0278,435.6902,435.8788,18971.0
2024-01-23 11:20:00,439.02,439.1,438.6,438.71,6414.0,435.8888,435.9682,435.4718,435.581,6414.0
2024-01-23 11:25:00,438.68,438.71,438.26,438.62,6186.0,435.5512,435.581,435.1342,435.4916,6186.0
2024-01-23 11:30:00,438.76,439.09,438.76,438.99,6803.0,435.6306,435.9583,435.6306,435.859,6803.0
2024-01-23 11:35:00,438.88,438.9,438.63,438.71,5939.0,435.7498,435.7696,435.5016,435.581,5939.0
2024-01-23 11:40:00,438.75,438.79,438.41,438.55,6377.0,435.6207,435.6604,435.2831,435.4221,6377.0
2024-01-23 11:45:00,438.67,438.8,438.53,438.57,7537.0,435.5413,435.6703,435.4023,435.442,7537.0
2024-01-23 11:50:00,438.56,438.83,438.56,438.83,4962.0,435.4321,435.7001,435.4321,435.7001,4962.0
2024-01-23 11:55:00,438.97,438.97,438.8,438.92,5803.0,435.8391,435.8391,435.6703,435.7895,5803.0
2024-01-23 12:00:00,438.85,438.87,438.62,438.75,5067.0,435.72,435.7398,435.4916,435.6207,5067.0
2024-01-23 12:05:00,438.85,439.03,438.76,438.89,8791.0,435.72,435.8987,435.6306,435.7597,8791.0
2024-01-23 12:10:00,438.88,439.21,438.86,439.19,5174.0,435.7498,436.0774,435.7299,436.0576,5174.0
2024-01-23 12:15:00,439.16,439.36,439.06,439.33,6975.0,436.0278,436.2263,435.9285,436.1966,6975.0
2024-01-23 12:20:00,439.18,439.32,438.87,438.94,5757.0,436.0476,436.1866,435.7398,435.8093,5757.0
2024-01-23 12:25:00,438.83,438.96,438.76,438.86,3517.0,435.7001,435.8292,435.6306,435.7299,3517.0
2024-01-23 12:30:00,438.9,439.17,438.85,438.89,18131.0,435.7696,436.0377,435.72,435.7597,18131.0
2024-01-23 12:35:00,438.86,439.09,438.84,439.01,6580.0,435.7299,435.9583,435.7101,435.8788,6580.0
2024-01-23 12:40:00,439.04,439.22,439.02,439.22,5897.0,435.9086,436.0873,435.8888,436.0873,5897.0
2024-01-23 12:45:00,439.19,439.54,439.16,439.47,16026.0,436.0576,436.4051,436.0278,436.3356,16026.0
2024-01-23 12:50:00,439.47,439.92,439.47,439.92,6034.0,436.3356,436.7824,436.3356,436.7824,6034.0
2024-01-23 12:55:00,439.86,439.92,439.64,439.77,7103.0,436.7228,436.7824,436.5043,436.6334,7103.0
2024-01-23 13:00:00,439.77,439.77,439.35,439.37,6913.0,436.6334,436.6334,436.2164,436.2363,6913.0
2024-01-23 13:05:00,439.37,439.41,439.23,439.27,7977.0,436.2363,436.276,436.0973,436.137,7977.0
2024-01-23 13:10:00,439.34,439.67,439.31,439.56,9224.0,436.2065,436.5341,436.1767,436.4249,9224.0
2024-01-23 13:15:00,439.6,439.62,439.33,439.39,10878.0,436.4646,436.4845,436.1966,436.2561,10878.0
2024-01-23 13:20:00,439.42,439.45,439.28,439.29,12305.0,436.2859,436.3157,436.1469,436.1568,12305.0
2024-01-23 13:25:00,439.19,439.67,439.18,439.56,9797.0,436.0576,436.5341,436.0476,436.4249,9797.0
2024-01-23 13:30:00,439.56,439.57,438.86,438.89,4002.0,436.4249,436.4348,435.7299,435.7597,4002.0
2024-01-23 13:35:00,438.83,439.03,438.77,438.95,5434.0,435.7001,435.8987,435.6406,435.8193,5434.0
2024-01-23 13:40:00,439.02,439.08,438.92,439.04,3454.0,435.8888,435.9483,435.7895,435.9086,3454.0
2024-01-23 13:45:00,438.9,439.19,438.9,439.13,3075.0,435.7696,436.0576,435.7696,435.998,3075.0
2024-01-23 13:50:00,439.18,439.29,439.13,439.15,2934.0,436.0476,436.1568,435.998,436.0178,2934.0
2024-01-23 13:55:00,439.2,439.4,439.2,439.39,5083.0,436.0675,436.2661,436.0675,436.2561,5083.0
2024-01-23 14:00:00,439.43,439.43,439.09,439.12,2998.0,436.2958,436.2958,435.9583,435.9881,2998.0
2024-01-23 14:05:00,439.0,439.05,438.9,438.98,4681.0,435.8689,435.9186,435.7696,435.8491,4681.0
2024-01-23 14:10:00,439.05,439.2,438.98,439.2,6912.0,435.9186,436.0675,435.8491,436.0675,6912.0
2024-01-23 14:15:00,439.2,439.2,438.73,438.82,8842.0,436.0675,436.0675,435.6008,435.6902,8842.0
2024-01-23 14:20:00,438.78,438.86,438.6,438.6,10600.0,435.6505,435.7299,435.4718,435.4718,10600.0
2024-01-23 14:25:00,438.63,438.68,438.57,438.63,5066.0,435.5016,435.5512,435.442,435.5016,5066.0
2024-01-23 14:30:00,438.6,438.62,438.48,438.48,5301.0,435.4718,435.4916,435.3526,435.3526,5301.0
2024-01-23 14:35:00,438.46,438.63,438.4,438.43,18613.0,435.3328,435.5016,435.2732,435.303,18613.0
2024-01-23 14:40:00,438.36,438.54,438.34,438.49,7632.0,435.2335,435.4122,435.2136,435.3626,7632.0
2024-01-23 14:45:00,438.51,438.84,438.51,438.6,4507.0,435.3824,435.7101,435.3824,435.4718,4507.0
2024-01-23 14:50:00,438.55,438.57,438.44,438.44,3550.0,435.4221,435.442,435.3129,435.3129,3550.0
2024-01-23 14:55:00,438.47,438.57,438.38,438.39,8094.0,435.3427,435.442,435.2533,435.2633,8094.0
2024-01-23 15:00:00,438.47,438.54,438.23,438.39,10957.0,435.3427,435.4122,435.1044,435.2633,10957.0
2024-01-23 15:05:00,438.42,438.45,438.25,438.25,10566.0,435.293,435.3228,435.1243,435.1243,10566.0
2024-01-23 15:10:00,438.27,438.7,438.27,438.68,11795.0,435.1441,435.5711,435.1441,435.5512,11795.0
2024-01-23 15:15:00,438.92,438.92,438.69,438.86,6646.0,435.7895,435.7895,435.5611,435.7299,6646.0
2024-01-23 15:20:00,438.86,438.94,438.64,438.75,6074.0,435.7299,435.8093,435.5115,435.6207,6074.0
2024-01-23 15:25:00,438.72,438.72,438.51,438.61,8027.0,435.5909,435.5909,435.3824,435.4817,8027.0
2024-01-23 15:30:00,438.57,438.68,438.3,438.32,9200.0,435.442,435.5512,435.1739,435.1938,9200.0
2024-01-23 15:35:00,438.29,438.3,438.0,438.03,9591.0,435.164,435.1739,434.876,434.9058,9591.0
2024-01-23 15:40:00,438.05,438.53,438.03,438.49,15659.0,434.9257,435.4023,434.9058,435.3626,15659.0
2024-01-23 15:45:00,438.43,438.78,438.42,438.57,16678.0,435.303,435.6505,435.293,435.442,16678.0
2024-01-23 15:50:00,438.59,439.26,438.54,438.86,28929.0,435.4618,436.1271,435.4122,435.7299,28929.0
2024-01-23 15:55:00,438.88,438.94,438.55,438.7,59736.0,435.7498,435.8093,435.4221,435.5711,59736.0
2024-01-24 09:30:00,438.53,439.55,437.98,438.32,68019.0,435.4023,436.415,434.8562,435.1938,68019.0
2024-01-24 09:35:00,438.54,438.71,435.75,436.45,21884.0,435.4122,435.581,432.6421,433.3371,21884.0
2024-01-24 09:40:00,436.62,437.34,436.34,437.0,5929.0,433.5059,434.2208,433.2279,433.8832,5929.0
2024-01-24 09:45:00,436.87,436.87,436.12,436.37,11474.0,433.7541,433.7541,433.0095,433.2577,11474.0
2024-01-24 09:50:00,436.37,436.67,436.01,436.51,12332.0,433.2577,433.5555,432.9002,433.3967,12332.0
2024-01-24 09:55:00,436.64,436.76,436.41,436.73,9181.0,433.5257,433.6449,433.2974,433.6151,9181.0
2024-01-24 10:00:00,436.64,437.2,436.1,436.5,27188.0,433.5257,434.0818,432.9896,433.3867,27188.0
2024-01-24 10:05:00,436.5,436.82,436.22,436.58,10482.0,433.3867,433.7045,433.1087,433.4662,10482.0
2024-01-24 10:10:00,436.83,437.19,436.74,437.16,9607.0,433.7144,434.0718,433.625,434.042,9607.0
2024-01-24 10:15:00,437.29,437.5,437.0,437.04,17630.0,434.1711,434.3796,433.8832,433.9229,17630.0
2024-01-24 10:20:00,437.1,437.18,436.42,436.99,24078.0,433.9825,434.0619,433.3073,433.8732,24078.0
2024-01-24 10:25:00,437.06,437.32,436.9,437.13,11467.0,433.9427,434.2009,433.7839,434.0123,11467.0
2024-01-24 10:30:00,437.11,437.28,436.5,436.5,12045.0,433.9924,434.1612,433.3867,433.3867,12045.0
2024-01-24 10:35:00,436.62,437.23,436.57,437.13,9200.0,433.5059,434.1115,433.4562,434.0123,9200.0
2024-01-24 10:40:00,437.16,437.89,436.97,437.66,11477.0,434.042,434.7668,433.8534,434.5385,11477.0
2024-01-24 10:45:00,437.71,437.71,437.01,437.48,11301.0,434.5881,434.5881,433.8931,434.3598,11301.0
2024-01-24 10:50:00,437.48,437.48,436.31,436.36,15552.0,434.3598,434.3598,433.1981,433.2477,15552.0
2024-01-24 10:55:00,436.37,437.16,436.14,437.07,30516.0,433.2577,434.042,433.0293,433.9527,30516.0
2024-01-24 11:00:00,437.11,437.77,437.07,437.64,9920.0,433.9924,434.6477,433.9527,434.5186,9920.0
2024-01-24 11:05:00,437.76,438.49,437.72,438.49,10045.0,434.6378,435.3626,434.598,435.3626,10045.0
2024-01-24 11:10:00,438.48,438.57,438.08,438.57,35306.0,435.3526,435.442,434.9555,435.442,35306.0
2024-01-24 11:15:00,438.49,439.19,438.48,439.18,20006.0,435.3626,436.0576,435.3526,436.0476,20006.0
2024-01-24 11:20:00,439.08,439.26,438.91,439.26,11542.0,435.9483,436.1271,435.7796,436.1271,11542.0
2024-01-24 11:25:00,439.19,439.76,439.19,439.59,17862.0,436.0576,436.6235,436.0576,436.4547,17862.0
2024-01-24 11:30:00,439.65,439.87,439.4,439.72,20141.0,436.5143,436.7327,436.2661,436.5838,20141.0
2024-01-24 11:35:00,439.72,439.81,439.59,439.7,8217.0,436.5838,436.6731,436.4547,436.5639,8217.0
2024-01-24 11:40:00,439.73,439.81,439.49,439.72,7603.0,436.5937,436.6731,436.3554,436.5838,7603.0
2024-01-24 11:45:00,439.73,439.87,439.63,439.76,5536.0,436.5937,436.7327,436.4944,436.6235,5536.0
2024-01-24 11:50:00,439.76,440.04,439.66,439.96,18307.0,436.6235,436.9015,436.5242,436.8221,18307.0
2024-01-24 11:55:00,440.02,440.15,439.89,440.06,7752.0,436.8816,437.0107,436.7526,436.9214,7752.0
2024-01-24 12:00:00,440.02,440.79,439.91,440.69,24093.0,436.8816,437.6461,436.7724,437.5469,24093.0
2024-01-24 12:05:00,440.65,440.91,440.44,440.91,40386.0,437.5071,437.7653,437.2986,437.7653,40386.0
2024-01-24 12:10:00,440.83,440.93,440.08,440.19,14030.0,437.6859,437.7851,436.9412,437.0504,14030.0
2024-01-24 12:15:00,440.25,440.61,440.06,440.48,5202.0,437.11,437.4674,436.9214,437.3384,5202.0
2024-01-24 12:20:00,440.41,440.45,440.09,440.21,9490.0,437.2689,437.3086,436.9511,437.0703,9490.0
2024-01-24 12:25:00,440.38,440.65,440.38,440.43,5812.0,437.2391,437.5071,437.2391,437.2887,5812.0
2024-01-24 12:30:00,440.5,440.77,440.3,440.5,8602.0,437.3582,437.6263,437.1596,437.3582,8602.0
2024-01-24 12:35:00,440.42,440.42,440.02,440.28,6294.0,437.2788,437.2788,436.8816,437.1398,6294.0
2024-01-24 12:40:00,440.28,440.28,439.99,440.13,8992.0,437.1398,437.1398,436.8519,436.9909,8992.0
2024-01-24 12:45:00,440.12,440.6,440.02,440.58,10891.0,436.9809,437.4575,436.8816,437.4376,10891.0
2024-01-24 12:50:00,440.53,440.57,440.3,440.39,10177.0,437.388,437.4277,437.1596,437.249,10177.0
2024-01-24 12:55:00,440.35,440.53,440.27,440.44,7324.0,437.2093,437.388,437.1299,437.2986,7324.0
2024-01-24 13:00:00,440.44,440.44,439.77,439.9,12897.0,437.2986,437.2986,436.6334,436.7625,12897.0
2024-01-24 13:05:00,439.88,440.01,439.51,439.69,44956.0,436.7426,436.8717,436.3753,436.554,44956.0
2024-01-24 13:10:00,439.66,440.03,439.56,439.97,31580.0,436.5242,436.8916,436.4249,436.832,31580.0
2024-01-24 13:15:00,439.93,440.3,439.88,440.23,15099.0,436.7923,437.1596,436.7426,437.0901,15099.0
2024-01-24 13:20:00,440.21,440.21,439.82,439.82,10270.0,437.0703,437.0703,436.6831,436.6831,10270.0
2024-01-24 13:25:00,439.84,440.28,439.84,440.06,7326.0,436.7029,437.1398,436.7029,436.9214,7326.0
2024-01-24 13:30:00,440.0,440.1,439.81,440.05,6483.0,436.8618,436.9611,436.6731,436.9114,6483.0
2024-01-24 13:35:00,440.04,440.11,439.7,439.7,11259.0,436.9015,436.971,436.5639,436.5639,11259.0
2024-01-24 13:40:00,439.7,439.84,439.56,439.56,8601.0,436.5639,436.7029,436.4249,436.4249,8601.0
2024-01-24 13:45:00,439.59,439.98,439.48,439.98,10115.0,436.4547,436.8419,436.3455,436.8419,10115.0
2024-01-24 13:50:00,440.02,440.07,439.66,439.83,12414.0,436.8816,436.9313,436.5242,436.693,12414.0
2024-01-24 13:55:00,439.83,440.12,439.72,439.94,8172.0,436.693,436.9809,436.5838,436.8022,8172.0
2024-01-24 14:00:00,439.94,439.98,439.83,439.85,3623.0,436.8022,436.8419,436.693,436.7129,3623.0
2024-01-24 14:05:00,439.88,439.95,439.69,439.75,4983.0,436.7426,436.8121,436.554,436.6136,4983.0
2024-01-24 14:10:00,439.61,439.95,439.56,439.86,14792.0,436.4746,436.8121,436.4249,436.7228,14792.0
2024-01-24 14:15:00,439.86,440.09,439.77,440.04,23954.0,436.7228,436.9511,436.6334,436.9015,23954.0
2024-01-24 14:20:00,439.92,440.0,439.64,439.85,20778.0,436.7824,436.8618,436.5043,436.7129,20778.0
2024-01-24 14:25:00,439.85,440.26,439.75,439.92,13487.0,436.7129,437.1199,436.6136,436.7824,13487.0
2024-01-24 14:30:00,439.92,439.97,439.73,439.92,7366.0,436.7824,436.832,436.5937,436.7824,7366.0
2024-01-24 14:35:00,439.92,439.97,439.7,439.93,8551.0,436.7824,436.832,436.5639,436.7923,8551.0
2024-01-24 14:40:00,439.98,440.52,439.98,440.52,8607.0,436.8419,437.3781,436.8419,437.3781,8607.0
2024-01-24 14:45:00,440.53,440.83,440.53,440.79,3611.0,437.388,437.6859,437.388,437.6461,3611.0
2024-01-24 14:50:00,440.81,440.82,440.56,440.71,4492.0,437.666,437.6759,437.4178,437.5667,4492.0
2024-01-24 14:55:00,440.68,440.68,440.37,440.51,3938.0,437.5369,437.5369,437.2291,437.3681,3938.0
2024-01-24 15:00:00,440.56,440.64,440.3,440.62,6485.0,437.4178,437.4972,437.1596,437.4774,6485.0
2024-01-24 15:05:00,440.68,440.76,440.6,440.63,7951.0,437.5369,437.6164,437.4575,437.4873,7951.0
2024-01-24 15:10:00,440.66,440.66,439.82,440.05,22832.0,437.5171,437.5171,436.6831,436.9114,22832.0
2024-01-24 15:15:00,440.0,440.08,439.53,439.53,10124.0,436.8618,436.9412,436.3951,436.3951,10124.0
2024-01-24 15:20:00,439.5,439.92,439.46,439.89,13841.0,436.3653,436.7824,436.3256,436.7526,13841.0
2024-01-24 15:25:00,439.82,439.97,439.65,439.83,11573.0,436.6831,436.832,436.5143,436.693,11573.0
2024-01-24 15:30:00,439.85,440.29,439.79,440.27,7212.0,436.7129,437.1497,436.6533,437.1299,7212.0
2024-01-24 15:35:00,440.25,440.45,440.14,440.36,14123.0,437.11,437.3086,437.0008,437.2192,14123.0
2024-01-24 15:40:00,440.35,440.42,440.07,440.07,20982.0,437.2093,437.2788,436.9313,436.9313,20982.0
2024-01-24 15:45:00,440.11,440.11,438.89,438.9,36597.0,436.971,436.971,435.7597,435.7696,36597.0
2024-01-24 15:50:00,438.41,438.88,437.73,438.74,36987.0,435.2831,435.7498,434.608,435.6108,36987.0
2024-01-24 15:55:00,438.79,439.19,438.51,438.68,93662.0,435.6604,436.0576,435.3824,435.5512,93662.0
2024-01-25 09:30:00,436.0,437.5,434.46,437.13,95558.0,432.8903,434.3796,431.3613,434.0123,95558.0
2024-01-25 09:35:00,436.9,437.73,436.41,436.56,19176.0,433.7839,434.608,433.2974,433.4463,19176.0
2024-01-25 09:40:00,436.91,437.9,436.91,437.21,12839.0,433.7938,434.7768,433.7938,434.0917,12839.0
2024-01-25 09:45:00,437.21,437.97,436.75,437.83,13758.0,434.0917,434.8463,433.635,434.7073,13758.0
2024-01-25 09:50:00,437.69,438.08,437.51,437.79,13232.0,434.5683,434.9555,434.3895,434.6675,13232.0
2024-01-25 09:55:00,437.8,437.82,437.01,437.28,26297.0,434.6775,434.6973,433.8931,434.1612,26297.0
2024-01-25 10:00:00,437.36,437.71,437.1,437.36,18348.0,434.2406,434.5881,433.9825,434.2406,18348.0
2024-01-25 10:05:00,437.39,437.73,437.18,437.68,11143.0,434.2704,434.608,434.0619,434.5583,11143.0
2024-01-25 10:10:00,437.75,438.4,437.66,438.16,15271.0,434.6278,435.2732,434.5385,435.0349,15271.0
2024-01-25 10:15:00,438.35,438.36,437.37,437.46,8678.0,435.2235,435.2335,434.2505,434.3399,8678.0
2024-01-25 10:20:00,437.41,438.42,437.41,438.36,15243.0,434.2903,435.293,434.2903,435.2335,15243.0
2024-01-25 10:25:00,438.3,438.48,437.94,438.24,11038.0,435.1739,435.3526,434.8165,435.1143,11038.0
2024-01-25 10:30:00,438.4,438.63,437.69,437.69,20424.0,435.2732,435.5016,434.5683,434.5683,20424.0
2024-01-25 10:35:00,437.73,438.16,437.42,437.92,16700.0,434.608,435.0349,434.3002,434.7966,16700.0
2024-01-25 10:40:00,438.0,438.15,437.9,437.97,8196.0,434.876,435.025,434.7768,434.8463,8196.0
2024-01-25 10:45:00,437.97,438.32,437.84,437.91,5895.0,434.8463,435.1938,434.7172,434.7867,5895.0
2024-01-25 10:50:00,437.9,438.2,437.76,437.93,11161.0,434.7768,435.0746,434.6378,434.8065,11161.0
2024-01-25 10:55:00,437.99,438.13,437.8,438.02,9160.0,434.8661,435.0051,434.6775,434.8959,9160.0
2024-01-25 11:00:00,438.02,438.02,437.65,437.74,8554.0,434.8959,434.8959,434.5285,434.6179,8554.0
2024-01-25 11:05:00,437.67,437.71,437.35,437.56,10574.0,434.5484,434.5881,434.2307,434.4392,10574.0
2024-01-25 11:10:00,437.52,437.81,437.34,437.77,13086.0,434.3995,434.6874,434.2208,434.6477,13086.0
2024-01-25 11:15:00,437.77,438.16,437.77,437.85,6999.0,434.6477,435.0349,434.6477,434.7271,6999.0
2024-01-25 11:20:00,437.82,437.88,437.38,437.46,7594.0,434.6973,434.7569,434.2605,434.3399,7594.0
2024-01-25 11:25:00,437.49,437.87,437.47,437.83,8475.0,434.3697,434.747,434.3498,434.7073,8475.0
2024-01-25 11:30:00,437.88,437.97,437.7,437.88,7205.0,434.7569,434.8463,434.5782,434.7569,7205.0
2024-01-25 11:35:00,437.88,438.32,437.85,437.99,8247.0,434.7569,435.1938,434.7271,434.8661,8247.0
2024-01-25 11:40:00,437.91,437.91,437.38,437.69,9723.0,434.7867,434.7867,434.2605,434.5683,9723.0
2024-01-25 11:45:00,437.66,437.92,437.56,437.9,5144.0,434.5385,434.7966,434.4392,434.7768,5144.0
2024-01-25 11:50:00,437.9,438.14,437.76,437.76,7097.0,434.7768,435.015,434.6378,434.6378,7097.0
2024-01-25 11:55:00,437.73,437.77,437.08,437.3,8592.0,434.608,434.6477,433.9626,434.181,8592.0
2024-01-25 12:00:00,437.36,437.45,437.17,437.24,5014.0,434.2406,434.33,434.052,434.1215,5014.0
2024-01-25 12:05:00,437.21,437.3,436.6,436.61,7569.0,434.0917,434.181,433.486,433.496,7569.0
2024-01-25 12:10:00,436.53,436.74,436.43,436.64,8196.0,433.4165,433.625,433.3172,433.5257,8196.0
2024-01-25 12:15:00,436.61,436.94,436.6,436.75,6818.0,433.496,433.8236,433.486,433.635,6818.0
2024-01-25 12:20:00,436.69,437.04,436.57,436.91,12678.0,433.5754,433.9229,433.4562,433.7938,12678.0
2024-01-25 12:25:00,436.88,436.93,436.38,436.44,5876.0,433.764,433.8137,433.2676,433.3272,5876.0
2024-01-25 12:30:00,436.41,436.48,435.81,435.94,10171.0,433.2974,433.3669,432.7017,432.8307,10171.0
2024-01-25 12:35:00,435.87,436.22,435.78,435.99,8204.0,432.7612,433.1087,432.6719,432.8804,8204.0
2024-01-25 12:40:00,436.0,436.09,435.58,435.76,16332.0,432.8903,432.9797,432.4733,432.652,16332.0
2024-01-25 12:45:00,435.76,435.85,435.49,435.75,8858.0,432.652,432.7414,432.3839,432.6421,8858.0
2024-01-25 12:50:00,435.75,435.92,435.74,435.88,3744.0,432.6421,432.8109,432.6322,432.7712,3744.0
2024-01-25 12:55:00,435.84,435.98,435.65,435.93,15769.0,432.7315,432.8705,432.5428,432.8208,15769.0
2024-01-25 13:00:00,436.0,436.08,435.74,435.93,15630.0,432.8903,432.9697,432.6322,432.8208,15630.0
2024-01-25 13:05:00,435.95,436.49,435.95,436.21,17985.0,432.8407,433.3768,432.8407,433.0988,17985.0
2024-01-25 13:10:00,436.28,436.56,436.0,436.11,10235.0,433.1683,433.4463,432.8903,432.9995,10235.0
2024-01-25 13:15:00,436.07,436.08,435.74,435.81,10198.0,432.9598,432.9697,432.6322,432.7017,10198.0
2024-01-25 13:20:00,435.94,436.09,435.71,435.71,7151.0,432.8307,432.9797,432.6024,432.6024,7151.0
2024-01-25 13:25:00,435.74,436.02,435.73,435.92,17025.0,432.6322,432.9102,432.6222,432.8109,17025.0
2024-01-25 13:30:00,435.95,435.95,435.73,435.75,7431.0,432.8407,432.8407,432.6222,432.6421,7431.0
2024-01-25 13:35:00,435.7,435.72,435.47,435.56,6793.0,432.5924,432.6123,432.3641,432.4534,6793.0
2024-01-25 13:40:00,435.6,435.67,435.38,435.38,9415.0,432.4932,432.5627,432.2747,432.2747,9415.0
2024-01-25 13:45:00,435.4,435.77,435.23,435.63,7839.0,432.2946,432.662,432.1258,432.5229,7839.0
2024-01-25 13:50:00,435.71,435.71,435.22,435.3,6986.0,432.6024,432.6024,432.1159,432.1953,6986.0
2024-01-25 13:55:00,435.3,435.52,435.24,435.52,8091.0,432.1953,432.4137,432.1357,432.4137,8091.0
2024-01-25 14:00:00,435.52,435.57,435.29,435.38,8256.0,432.4137,432.4634,432.1854,432.2747,8256.0
2024-01-25 14:05:00,435.34,435.72,435.32,435.69,7680.0,432.235,432.6123,432.2152,432.5825,7680.0
2024-01-25 14:10:00,435.69,435.9,435.4,435.59,18468.0,432.5825,432.791,432.2946,432.4832,18468.0
2024-01-25 14:15:00,435.61,436.22,435.51,436.22,8778.0,432.5031,433.1087,432.4038,433.1087,8778.0
2024-01-25 14:20:00,436.24,436.41,436.01,436.28,4808.0,433.1286,433.2974,432.9002,433.1683,4808.0
2024-01-25 14:25:00,436.24,436.68,436.21,436.58,7808.0,433.1286,433.5655,433.0988,433.4662,7808.0
2024-01-25 14:30:00,436.61,436.85,436.55,436.74,6390.0,433.496,433.7342,433.4364,433.625,6390.0
2024-01-25 14:35:00,436.81,437.04,436.81,436.92,5967.0,433.6945,433.9229,433.6945,433.8037,5967.0
2024-01-25 14:40:00,436.92,436.94,436.52,436.6,9842.0,433.8037,433.8236,433.4066,433.486,9842.0
2024-01-25 14:45:00,436.6,436.62,436.21,436.34,8511.0,433.486,433.5059,433.0988,433.2279,8511.0
2024-01-25 14:50:00,436.31,436.62,436.16,436.59,8214.0,433.1981,433.5059,433.0492,433.4761,8214.0
2024-01-25 14:55:00,436.63,436.79,436.53,436.69,6023.0,433.5158,433.6747,433.4165,433.5754,6023.0
2024-01-25 15:00:00,436.64,436.75,436.59,436.71,5548.0,433.5257,433.635,433.4761,433.5952,5548.0
2024-01-25 15:05:00,436.71,436.76,436.47,436.62,6035.0,433.5952,433.6449,433.357,433.5059,6035.0
2024-01-25 15:10:00,436.62,436.62,436.25,436.35,8729.0,433.5059,433.5059,433.1385,433.2378,8729.0
2024-01-25 15:15:00,436.35,436.68,436.27,436.68,7245.0,433.2378,433.5655,433.1584,433.5655,7245.0
2024-01-25 15:20:00,436.71,436.72,436.47,436.47,12029.0,433.5952,433.6052,433.357,433.357,12029.0
2024-01-25 15:25:00,436.48,436.68,436.43,436.43,10891.0,433.3669,433.5655,433.3172,433.3172,10891.0
2024-01-25 15:30:00,436.47,436.83,436.21,436.62,26296.0,433.357,433.7144,433.0988,433.5059,26296.0
2024-01-25 15:35:00,436.67,436.88,436.15,436.28,15122.0,433.5555,433.764,433.0392,433.1683,15122.0
2024-01-25 15:40:00,436.31,436.46,435.68,435.91,24664.0,433.1981,433.347,432.5726,432.801,24664.0
2024-01-25 15:45:00,435.85,435.87,435.51,435.72,27477.0,432.7414,432.7612,432.4038,432.6123,27477.0
2024-01-25 15:50:00,435.76,436.27,435.76,436.19,27365.0,432.652,433.1584,432.652,433.079,27365.0
2024-01-25 15:55:00,436.16,436.88,436.12,436.88,85042.0,433.0492,433.764,433.0095,433.764,85042.0
2024-01-26 09:30:00,432.55,435.17,430.67,434.0,118781.0,429.4649,432.0662,427.5983,430.9046,118781.0
2024-01-26 09:35:00,434.48,436.31,434.22,435.17,21835.0,431.3812,433.1981,431.123,432.0662,21835.0
2024-01-26 09:40:00,435.13,435.26,433.93,434.83,17079.0,432.0265,432.1556,430.8351,431.7287,17079.0
2024-01-26 09:45:00,435.08,435.28,434.31,435.12,20124.0,431.9769,432.1754,431.2124,432.0166,20124.0
2024-01-26 09:50:00,435.34,435.34,433.62,433.82,16879.0,432.235,432.235,430.5273,430.7259,16879.0
2024-01-26 09:55:00,433.82,435.16,433.82,434.79,22114.0,430.7259,432.0563,430.7259,431.6889,22114.0
2024-01-26 10:00:00,434.88,435.57,434.33,435.56,28194.0,431.7783,432.4634,431.2322,432.4534,28194.0
2024-01-26 10:05:00,435.69,435.91,435.05,435.17,25196.0,432.5825,432.801,431.9471,432.0662,25196.0
2024-01-26 10:10:00,435.35,435.83,435.19,435.67,10061.0,432.2449,432.7215,432.0861,432.5627,10061.0
2024-01-26 10:15:00,435.67,435.91,435.38,435.57,9835.0,432.5627,432.801,432.2747,432.4634,9835.0
2024-01-26 10:20:00,435.55,435.84,435.16,435.84,9538.0,432.4435,432.7315,432.0563,432.7315,9538.0
2024-01-26 10:25:00,435.85,436.58,435.84,436.47,9152.0,432.7414,433.4662,432.7315,433.357,9152.0
2024-01-26 10:30:00,436.58,437.69,436.49,437.49,34068.0,433.4662,434.5683,433.3768,434.3697,34068.0
2024-01-26 10:35:00,437.41,437.58,436.86,437.03,8396.0,434.2903,434.459,433.7442,433.913,8396.0
2024-01-26 10:40:00,437.15,437.29,436.42,437.03,14610.0,434.0321,434.1711,433.3073,433.913,14610.0
2024-01-26 10:45:00,437.01,437.73,436.9,437.73,9280.0,433.8931,434.608,433.7839,434.608,9280.0
2024-01-26 10:50:00,437.83,438.1,437.6,437.72,8615.0,434.7073,434.9753,434.4789,434.598,8615.0
2024-01-26 10:55:00,437.65,438.66,437.65,438.66,10015.0,434.5285,435.5313,434.5285,435.5313,10015.0
2024-01-26 11:00:00,438.7,439.18,438.43,438.96,16032.0,435.5711,436.0476,435.303,435.8292,16032.0
2024-01-26 11:05:00,438.88,439.51,438.79,439.39,10899.0,435.7498,436.3753,435.6604,436.2561,10899.0
2024-01-26 11:10:00,439.41,439.89,439.34,439.56,23651.0,436.276,436.7526,436.2065,436.4249,23651.0
2024-01-26 11:15:00,439.52,439.7,439.09,439.09,11548.0,436.3852,436.5639,435.9583,435.9583,11548.0
2024-01-26 11:20:00,439.09,439.55,438.95,439.23,15137.0,435.9583,436.415,435.8193,436.0973,15137.0
2024-01-26 11:25:00,439.43,439.82,439.25,439.68,7397.0,436.2958,436.6831,436.1171,436.5441,7397.0
2024-01-26 11:30:00,439.72,439.87,439.47,439.5,6730.0,436.5838,436.7327,436.3356,436.3653,6730.0
2024-01-26 11:35:00,439.44,439.65,438.74,438.79,13343.0,436.3058,436.5143,435.6108,435.6604,13343.0
2024-01-26 11:40:00,438.74,438.8,438.38,438.52,11433.0,435.6108,435.6703,435.2533,435.3923,11433.0
2024-01-26 11:45:00,438.53,438.94,438.52,438.88,4940.0,435.4023,435.8093,435.3923,435.7498,4940.0
2024-01-26 11:50:00,439.1,439.16,438.6,438.6,7230.0,435.9682,436.0278,435.4718,435.4718,7230.0
2024-01-26 11:55:00,438.69,439.11,438.68,439.11,5951.0,435.5611,435.9781,435.5512,435.9781,5951.0
2024-01-26 12:00:00,439.1,439.25,438.99,439.22,3018.0,435.9682,436.1171,435.859,436.0873,3018.0
2024-01-26 12:05:00,439.19,439.27,438.9,438.9,3788.0,436.0576,436.137,435.7696,435.7696,3788.0
2024-01-26 12:10:00,438.9,438.9,438.28,438.7,7186.0,435.7696,435.7696,435.154,435.5711,7186.0
2024-01-26 12:15:00,438.73,439.09,438.68,439.03,4742.0,435.6008,435.9583,435.5512,435.8987,4742.0
2024-01-26 12:20:00,439.08,439.08,438.32,438.39,8826.0,435.9483,435.9483,435.1938,435.2633,8826.0
2024-01-26 12:25:00,438.38,438.43,438.21,438.31,3579.0,435.2533,435.303,435.0845,435.1838,3579.0
2024-01-26 12:30:00,438.31,438.32,438.08,438.21,3216.0,435.1838,435.1938,434.9555,435.0845,3216.0
2024-01-26 12:35:00,438.21,438.38,437.64,437.78,5108.0,435.0845,435.2533,434.5186,434.6576,5108.0
2024-01-26 12:40:00,437.78,438.0,437.74,438.0,4074.0,434.6576,434.876,434.6179,434.876,4074.0
2024-01-26 12:45:00,438.0,438.13,437.71,437.74,8155.0,434.876,435.0051,434.5881,434.6179,8155.0
2024-01-26 12:50:00,437.78,438.14,437.63,438.14,6044.0,434.6576,435.015,434.5087,435.015,6044.0
2024-01-26 12:55:00,438.13,438.18,437.89,438.01,5283.0,435.0051,435.0548,434.7668,434.886,5283.0
2024-01-26 13:00:00,438.08,438.25,437.8,438.13,3556.0,434.9555,435.1243,434.6775,435.0051,3556.0
2024-01-26 13:05:00,438.13,438.21,437.94,437.98,3282.0,435.0051,435.0845,434.8165,434.8562,3282.0
2024-01-26 13:10:00,437.99,438.17,437.95,438.17,3213.0,434.8661,435.0448,434.8264,435.0448,3213.0
2024-01-26 13:15:00,438.17,438.22,437.97,438.22,4662.0,435.0448,435.0945,434.8463,435.0945,4662.0
2024-01-26 13:20:00,438.2,438.57,438.18,438.49,4337.0,435.0746,435.442,435.0548,435.3626,4337.0
2024-01-26 13:25:00,438.55,438.71,438.24,438.36,4379.0,435.4221,435.581,435.1143,435.2335,4379.0
2024-01-26 13:30:00,438.44,438.54,438.07,438.14,4073.0,435.3129,435.4122,434.9455,435.015,4073.0
2024-01-26 13:35:00,438.01,438.14,437.96,438.11,2491.0,434.886,435.015,434.8363,434.9853,2491.0
2024-01-26 13:40:00,438.1,438.1,437.49,437.89,5951.0,434.9753,434.9753,434.3697,434.7668,5951.0
2024-01-26 13:45:00,437.91,438.27,437.67,438.19,8083.0,434.7867,435.1441,434.5484,435.0647,8083.0
2024-01-26 13:50:00,438.26,438.26,438.02,438.13,5030.0,435.1342,435.1342,434.8959,435.0051,5030.0
2024-01-26 13:55:00,438.18,438.45,437.96,438.32,9441.0,435.0548,435.3228,434.8363,435.1938,9441.0
2024-01-26 14:00:00,438.29,438.88,438.26,438.82,8562.0,435.164,435.7498,435.1342,435.6902,8562.0
2024-01-26 14:05:00,438.73,438.91,438.67,438.69,5362.0,435.6008,435.7796,435.5413,435.5611,5362.0
2024-01-26 14:10:00,438.76,438.96,438.63,438.95,10875.0,435.6306,435.8292,435.5016,435.8193,10875.0
2024-01-26 14:15:00,438.95,439.07,438.83,439.02,10172.0,435.8193,435.9384,435.7001,435.8888,10172.0
2024-01-26 14:20:00,438.99,438.99,438.53,438.53,6234.0,435.859,435.859,435.4023,435.4023,6234.0
2024-01-26 14:25:00,438.56,438.91,438.52,438.86,8072.0,435.4321,435.7796,435.3923,435.7299,8072.0
2024-01-26 14:30:00,438.86,438.95,438.55,438.57,9834.0,435.7299,435.8193,435.4221,435.442,9834.0
2024-01-26 14:35:00,438.57,438.73,438.43,438.64,6869.0,435.442,435.6008,435.303,435.5115,6869.0
2024-01-26 14:40:00,438.7,438.98,438.63,438.87,11907.0,435.5711,435.8491,435.5016,435.7398,11907.0
2024-01-26 14:45:00,438.89,439.15,438.77,438.86,21511.0,435.7597,436.0178,435.6406,435.7299,21511.0
2024-01-26 14:50:00,438.88,439.28,438.85,438.85,13072.0,435.7498,436.1469,435.72,435.72,13072.0
2024-01-26 14:55:00,438.93,439.13,438.65,439.04,7816.0,435.7994,435.998,435.5214,435.9086,7816.0
2024-01-26 15:00:00,438.99,439.18,438.87,439.03,13370.0,435.859,436.0476,435.7398,435.8987,13370.0
2024-01-26 15:05:00,439.04,439.13,438.87,438.91,12157.0,435.9086,435.998,435.7398,435.7796,12157.0
2024-01-26 15:10:00,438.91,439.16,438.86,439.16,7450.0,435.7796,436.0278,435.7299,436.0278,7450.0
2024-01-26 15:15:00,439.16,439.51,439.16,439.46,4765.0,436.0278,436.3753,436.0278,436.3256,4765.0
2024-01-26 15:20:00,439.45,439.45,439.1,439.19,5990.0,436.3157,436.3157,435.9682,436.0576,5990.0
2024-01-26 15:25:00,439.23,439.44,438.89,438.89,6494.0,436.0973,436.3058,435.7597,435.7597,6494.0
2024-01-26 15:30:00,439.0,439.09,438.71,438.87,8030.0,435.8689,435.9583,435.581,435.7398,8030.0
2024-01-26 15:35:00,438.81,439.19,438.81,438.92,9401.0,435.6803,436.0576,435.6803,435.7895,9401.0
2024-01-26 15:40:00,438.91,438.98,438.6,438.64,13922.0,435.7796,435.8491,435.4718,435.5115,13922.0
2024-01-26 15:45:00,438.68,438.96,438.38,438.58,18110.0,435.5512,435.8292,435.2533,435.4519,18110.0
2024-01-26 15:50:00,438.49,438.81,438.02,438.18,29791.0,435.3626,435.6803,434.8959,435.0548,29791.0
2024-01-26 15:55:00,438.24,438.58,437.62,438.56,104030.0,435.1143,435.4519,434.4988,435.4321,104030.0
2024-01-29 09:30:00,435.78,438.72,434.67,438.03,61169.0,432.6719,435.5909,431.5698,434.9058,61169.0
2024-01-29 09:35:00,438.4,438.68,436.26,436.64,20513.0,435.2732,435.5512,433.1485,433.5257,20513.0
2024-01-29 09:40:00,436.62,438.14,436.62,438.12,32716.0,433.5059,435.015,433.5059,434.9952,32716.0
2024-01-29 09:45:00,438.05,438.23,436.98,437.35,14589.0,434.9257,435.1044,433.8633,434.2307,14589.0
2024-01-29 09:50:00,437.34,438.01,437.23,437.81,25112.0,434.2208,434.886,434.1115,434.6874,25112.0
2024-01-29 09:55:00,437.71,438.67,437.6,438.61,9760.0,434.5881,435.5413,434.4789,435.4817,9760.0
2024-01-29 10:00:00,438.61,439.66,438.44,438.94,22188.0,435.4817,436.5242,435.3129,435.8093,22188.0
2024-01-29 10:05:00,438.75,439.02,438.3,438.46,9546.0,435.6207,435.8888,435.1739,435.3328,9546.0
2024-01-29 10:10:00,438.46,439.03,438.33,438.81,9795.0,435.3328,435.8987,435.2037,435.6803,9795.0
2024-01-29 10:15:00,438.79,438.88,438.35,438.35,4131.0,435.6604,435.7498,435.2235,435.2235,4131.0
2024-01-29 10:20:00,438.41,438.81,437.5,437.69,5487.0,435.2831,435.6803,434.3796,434.5683,5487.0
2024-01-29 10:25:00,437.78,438.21,437.61,438.15,6895.0,434.6576,435.0845,434.4888,435.025,6895.0
2024-01-29 10:30:00,438.17,438.28,437.66,437.95,6684.0,435.0448,435.154,434.5385,434.8264,6684.0
2024-01-29 10:35:00,437.94,438.35,437.85,438.21,7072.0,434.8165,435.2235,434.7271,435.0845,7072.0
2024-01-29 10:40:00,438.21,438.25,437.36,437.55,11657.0,435.0845,435.1243,434.2406,434.4293,11657.0
2024-01-29 10:45:00,437.33,437.65,437.22,437.57,18089.0,434.2108,434.5285,434.1016,434.4491,18089.0
2024-01-29 10:50:00,437.63,438.0,437.63,437.76,7649.0,434.5087,434.876,434.5087,434.6378,7649.0
2024-01-29 10:55:00,437.91,437.94,437.41,437.75,16507.0,434.7867,434.8165,434.2903,434.6278,16507.0
2024-01-29 11:00:00,437.74,437.84,437.57,437.72,8589.0,434.6179,434.7172,434.4491,434.598,8589.0
2024-01-29 11:05:00,437.68,437.89,437.37,437.54,14306.0,434.5583,434.7668,434.2505,434.4193,14306.0
2024-01-29 11:10:00,437.54,437.75,437.51,437.57,16589.0,434.4193,434.6278,434.3895,434.4491,16589.0
2024-01-29 11:15:00,437.55,437.78,437.42,437.61,5054.0,434.4293,434.6576,434.3002,434.4888,5054.0
2024-01-29 11:20:00,437.67,437.71,437.24,437.71,13445.0,434.5484,434.5881,434.1215,434.5881,13445.0
2024-01-29 11:25:00,437.7,438.05,437.46,438.05,10548.0,434.5782,434.9257,434.3399,434.9257,10548.0
2024-01-29 11:30:00,438.0,438.13,437.77,437.92,5849.0,434.876,435.0051,434.6477,434.7966,5849.0
2024-01-29 11:35:00,437.93,437.93,437.67,437.84,5878.0,434.8065,434.8065,434.5484,434.7172,5878.0
2024-01-29 11:40:00,437.88,437.93,437.43,437.52,5890.0,434.7569,434.8065,434.3101,434.3995,5890.0
2024-01-29 11:45:00,437.6,437.74,437.36,437.41,21123.0,434.4789,434.6179,434.2406,434.2903,21123.0
2024-01-29 11:50:00,437.4,437.61,437.4,437.57,8286.0,434.2803,434.4888,434.2803,434.4491,8286.0
2024-01-29 11:55:00,437.56,437.71,437.55,437.69,6521.0,434.4392,434.5881,434.4293,434.5683,6521.0
2024-01-29 12:00:00,437.67,437.87,437.57,437.81,9526.0,434.5484,434.747,434.4491,434.6874,9526.0
2024-01-29 12:05:00,437.79,437.85,437.52,437.61,2938.0,434.6675,434.7271,434.3995,434.4888,2938.0
2024-01-29 12:10:00,437.61,438.06,437.61,437.85,6275.0,434.4888,434.9356,434.4888,434.7271,6275.0
2024-01-29 12:15:00,437.74,437.97,437.72,437.82,9246.0,434.6179,434.8463,434.598,434.6973,9246.0
2024-01-29 12:20:00,437.88,437.95,437.69,437.92,7917.0,434.7569,434.8264,434.5683,434.7966,7917.0
2024-01-29 12:25:00,437.89,437.99,437.7,437.7,3879.0,434.7668,434.8661,434.5782,434.5782,3879.0
2024-01-29 12:30:00,437.72,437.91,437.65,437.83,7530.0,434.598,434.7867,434.5285,434.7073,7530.0
2024-01-29 12:35:00,437.83,437.85,437.73,437.85,6650.0,434.7073,434.7271,434.608,434.7271,6650.0
2024-01-29 12:40:00,437.85,437.87,437.33,437.43,6603.0,434.7271,434.747,434.2108,434.3101,6603.0
2024-01-29 12:45:00,437.43,437.43,436.98,437.14,10118.0,434.3101,434.3101,433.8633,434.0222,10118.0
2024-01-29 12:50:00,437.15,437.33,437.09,437.23,9857.0,434.0321,434.2108,433.9725,434.1115,9857.0
2024-01-29 12:55:00,437.27,437.38,437.17,437.2,6445.0,434.1513,434.2605,434.052,434.0818,6445.0
2024-01-29 13:00:00,437.25,437.54,437.1,437.42,8896.0,434.1314,434.4193,433.9825,434.3002,8896.0
2024-01-29 13:05:00,437.42,437.5,437.22,437.22,6022.0,434.3002,434.3796,434.1016,434.1016,6022.0
2024-01-29 13:10:00,437.22,437.32,437.0,437.29,5391.0,434.1016,434.2009,433.8832,434.1711,5391.0
2024-01-29 13:15:00,437.24,437.4,437.17,437.17,3914.0,434.1215,434.2803,434.052,434.052,3914.0
2024-01-29 13:20:00,437.2,437.36,437.1,437.36,21748.0,434.0818,434.2406,433.9825,434.2406,21748.0
2024-01-29 13:25:00,437.36,437.42,437.27,437.31,6050.0,434.2406,434.3002,434.1513,434.191,6050.0
2024-01-29 13:30:00,437.37,437.41,437.28,437.3,8230.0,434.2505,434.2903,434.1612,434.181,8230.0
2024-01-29 13:35:00,437.3,437.38,437.17,437.17,13434.0,434.181,434.2605,434.052,434.052,13434.0
2024-01-29 13:40:00,437.16,437.28,437.08,437.16,9450.0,434.042,434.1612,433.9626,434.042,9450.0
2024-01-29 13:45:00,437.15,437.29,437.07,437.13,7431.0,434.0321,434.1711,433.9527,434.0123,7431.0
2024-01-29 13:50:00,437.17,437.18,436.94,437.08,5437.0,434.052,434.0619,433.8236,433.9626,5437.0
2024-01-29 13:55:00,437.09,437.09,436.81,436.81,13275.0,433.9725,433.9725,433.6945,433.6945,13275.0
2024-01-29 14:00:00,436.83,437.18,436.82,437.17,10241.0,433.7144,434.0619,433.7045,434.052,10241.0
2024-01-29 14:05:00,437.18,437.41,437.1,437.39,7730.0,434.0619,434.2903,433.9825,434.2704,7730.0
2024-01-29 14:10:00,437.43,437.75,437.37,437.72,5150.0,434.3101,434.6278,434.2505,434.598,5150.0
2024-01-29 14:15:00,437.75,438.0,437.75,437.93,3862.0,434.6278,434.876,434.6278,434.8065,3862.0
2024-01-29 14:20:00,437.94,438.11,437.94,438.11,5859.0,434.8165,434.9853,434.8165,434.9853,5859.0
2024-01-29 14:25:00,438.06,438.19,437.94,438.17,6486.0,434.9356,435.0647,434.8165,435.0448,6486.0
2024-01-29 14:30:00,438.19,438.43,438.09,438.35,7919.0,435.0647,435.303,434.9654,435.2235,7919.0
2024-01-29 14:35:00,438.31,438.43,437.93,438.27,11732.0,435.1838,435.303,434.8065,435.1441,11732.0
2024-01-29 14:40:00,438.35,438.52,438.3,438.38,4800.0,435.2235,435.3923,435.1739,435.2533,4800.0
2024-01-29 14:45:00,438.49,438.52,438.3,438.3,4639.0,435.3626,435.3923,435.1739,435.1739,4639.0
2024-01-29 14:50:00,438.33,438.45,438.33,438.41,7907.0,435.2037,435.3228,435.2037,435.2831,7907.0
2024-01-29 14:55:00,438.45,438.45,438.16,438.3,6842.0,435.3228,435.3228,435.0349,435.1739,6842.0
2024-01-29 15:00:00,438.29,439.09,438.28,438.79,15604.0,435.164,435.9583,435.154,435.6604,15604.0
2024-01-29 15:05:00,438.79,439.11,438.67,438.98,8549.0,435.6604,435.9781,435.5413,435.8491,8549.0
2024-01-29 15:10:00,438.87,438.96,438.75,438.9,9314.0,435.7398,435.8292,435.6207,435.7696,9314.0
2024-01-29 15:15:00,438.87,439.61,438.87,439.61,20283.0,435.7398,436.4746,435.7398,436.4746,20283.0
2024-01-29 15:20:00,439.56,439.9,439.55,439.88,15669.0,436.4249,436.7625,436.415,436.7426,15669.0
2024-01-29 15:25:00,439.88,440.21,439.71,439.74,18700.0,436.7426,437.0703,436.5738,436.6036,18700.0
2024-01-29 15:30:00,439.77,440.51,439.76,440.43,21588.0,436.6334,437.3681,436.6235,437.2887,21588.0
2024-01-29 15:35:00,440.45,440.68,440.43,440.53,32328.0,437.3086,437.5369,437.2887,437.388,32328.0
2024-01-29 15:40:00,440.55,440.73,440.37,440.47,34793.0,437.4079,437.5866,437.2291,437.3284,34793.0
2024-01-29 15:45:00,440.47,440.47,439.9,440.02,19982.0,437.3284,437.3284,436.7625,436.8816,19982.0
2024-01-29 15:50:00,440.0,440.6,439.99,440.38,25074.0,436.8618,437.4575,436.8519,437.2391,25074.0
2024-01-29 15:55:00,440.35,440.96,440.3,440.52,78425.0,437.2093,437.8149,437.1596,437.3781,78425.0
2024-01-30 09:30:00,440.9,441.33,440.05,441.22,50891.0,437.7554,438.1823,436.9114,438.0731,50891.0
2024-01-30 09:35:00,441.05,442.61,440.84,441.33,22343.0,437.9043,439.4532,437.6958,438.1823,22343.0
2024-01-30 09:40:00,441.31,442.02,441.27,441.58,15137.0,438.1624,438.8674,438.1227,438.4305,15137.0
2024-01-30 09:45:00,441.87,441.87,440.59,440.7,12799.0,438.7184,438.7184,437.4476,437.5568,12799.0
2024-01-30 09:50:00,440.73,441.0,440.29,440.54,12827.0,437.5866,437.8546,437.1497,437.3979,12827.0
2024-01-30 09:55:00,440.55,441.19,440.4,441.15,22814.0,437.4079,438.0433,437.2589,438.0036,22814.0
2024-01-30 10:00:00,441.12,441.76,440.8,441.04,20906.0,437.9738,438.6092,437.6561,437.8944,20906.0
2024-01-30 10:05:00,441.2,441.95,441.2,441.4,19977.0,438.0532,438.7979,438.0532,438.2518,19977.0
2024-01-30 10:10:00,441.48,442.14,441.4,442.06,22874.0,438.3312,438.9865,438.2518,438.9071,22874.0
2024-01-30 10:15:00,441.98,442.37,441.82,442.21,9885.0,438.8277,439.2149,438.6688,439.056,9885.0
2024-01-30 10:20:00,442.26,442.67,442.16,442.22,11013.0,439.1057,439.5127,439.0064,439.0659,11013.0
2024-01-30 10:25:00,442.32,442.33,441.81,442.09,15448.0,439.1652,439.1752,438.6589,438.9369,15448.0
2024-01-30 10:30:00,442.14,442.18,441.68,441.98,7273.0,438.9865,439.0262,438.5298,438.8277,7273.0
2024-01-30 10:35:00,442.07,442.09,441.68,441.87,6261.0,438.917,438.9369,438.5298,438.7184,6261.0
2024-01-30 10:40:00,441.94,442.07,441.6,441.97,9533.0,438.7879,438.917,438.4504,438.8177,9533.0
2024-01-30 10:45:00,441.93,442.59,441.89,442.53,10105.0,438.778,439.4333,438.7383,439.3737,10105.0
2024-01-30 10:50:00,442.44,442.62,442.34,442.45,18390.0,439.2844,439.4631,439.1851,439.2943,18390.0
2024-01-30 10:55:00,442.45,443.47,442.45,443.29,10623.0,439.2943,440.307,439.2943,440.1283,10623.0
2024-01-30 11:00:00,443.24,443.44,443.03,443.12,10743.0,440.0787,440.2772,439.8702,439.9595,10743.0
2024-01-30 11:05:00,443.19,443.46,443.15,443.29,8386.0,440.029,440.2971,439.9893,440.1283,8386.0
2024-01-30 11:10:00,443.31,444.16,443.28,443.98,13859.0,440.1482,440.9921,440.1184,440.8134,13859.0
2024-01-30 11:15:00,443.96,444.09,443.69,443.81,7888.0,440.7935,440.9226,440.5255,440.6446,7888.0
2024-01-30 11:20:00,443.79,443.81,443.39,443.71,10173.0,440.6247,440.6446,440.2276,440.5453,10173.0
2024-01-30 11:25:00,443.7,443.7,443.4,443.65,9236.0,440.5354,440.5354,440.2375,440.4857,9236.0
2024-01-30 11:30:00,443.68,444.02,443.66,443.95,9006.0,440.5155,440.8531,440.4957,440.7836,9006.0
2024-01-30 11:35:00,443.92,444.24,443.92,444.24,11249.0,440.7538,441.0715,440.7538,441.0715,11249.0
2024-01-30 11:40:00,444.28,444.51,444.25,444.39,14404.0,441.1113,441.3396,441.0815,441.2205,14404.0
2024-01-30 11:45:00,444.43,444.77,444.24,444.72,10023.0,441.2602,441.5978,441.0715,441.5481,10023.0
2024-01-30 11:50:00,444.77,444.94,444.69,444.9,14342.0,441.5978,441.7665,441.5183,441.7268,14342.0
2024-01-30 11:55:00,444.95,445.0,444.44,444.6,22673.0,441.7765,441.8261,441.2701,441.429,22673.0
2024-01-30 12:00:00,444.64,444.64,444.41,444.59,4479.0,441.4687,441.4687,441.2403,441.419,4479.0
2024-01-30 12:05:00,444.62,444.92,444.56,444.91,8040.0,441.4488,441.7467,441.3893,441.7368,8040.0
2024-01-30 12:10:00,444.91,444.91,444.69,444.69,6033.0,441.7368,441.7368,441.5183,441.5183,6033.0
2024-01-30 12:15:00,444.73,444.9,444.5,444.55,12983.0,441.558,441.7268,441.3297,441.3793,12983.0
2024-01-30 12:20:00,444.63,444.98,444.55,444.79,9406.0,441.4588,441.8063,441.3793,441.6176,9406.0
2024-01-30 12:25:00,444.71,444.77,444.03,444.06,20050.0,441.5382,441.5978,440.863,440.8928,20050.0
2024-01-30 12:30:00,444.01,444.13,443.74,443.82,11513.0,440.8432,440.9623,440.5751,440.6545,11513.0
2024-01-30 12:35:00,443.66,443.86,443.58,443.76,3835.0,440.4957,440.6942,440.4162,440.595,3835.0
2024-01-30 12:40:00,443.85,444.39,443.81,444.39,7796.0,440.6843,441.2205,440.6446,441.2205,7796.0
2024-01-30 12:45:00,444.4,445.0,444.4,444.99,14702.0,441.2304,441.8261,441.2304,441.8162,14702.0
2024-01-30 12:50:00,444.9,444.98,444.73,444.94,6541.0,441.7268,441.8063,441.558,441.7665,6541.0
2024-01-30 12:55:00,444.98,444.99,444.61,444.65,4955.0,441.8063,441.8162,441.4389,441.4786,4955.0
2024-01-30 13:00:00,444.63,444.75,444.58,444.62,4186.0,441.4588,441.5779,441.4091,441.4488,4186.0
2024-01-30 13:05:00,444.62,444.69,444.38,444.41,10342.0,441.4488,441.5183,441.2105,441.2403,10342.0
2024-01-30 13:10:00,444.39,444.53,444.35,444.44,5170.0,441.2205,441.3595,441.1808,441.2701,5170.0
2024-01-30 13:15:00,444.43,444.6,444.43,444.54,5428.0,441.2602,441.429,441.2602,441.3694,5428.0
2024-01-30 13:20:00,444.49,444.72,444.49,444.66,8992.0,441.3198,441.5481,441.3198,441.4885,8992.0
2024-01-30 13:25:00,444.65,444.96,444.65,444.86,8266.0,441.4786,441.7864,441.4786,441.6871,8266.0
2024-01-30 13:30:00,444.9,445.11,444.89,445.05,7033.0,441.7268,441.9353,441.7169,441.8758,7033.0
2024-01-30 13:35:00,445.02,445.15,444.9,444.95,5398.0,441.846,441.975,441.7268,441.7765,5398.0
2024-01-30 13:40:00,444.99,445.11,444.79,444.79,6088.0,441.8162,441.9353,441.6176,441.6176,6088.0
2024-01-30 13:45:00,444.87,444.91,444.77,444.86,4175.0,441.697,441.7368,441.5978,441.6871,4175.0
2024-01-30 13:50:00,444.86,444.97,444.71,444.89,5695.0,441.6871,441.7963,441.5382,441.7169,5695.0
2024-01-30 13:55:00,444.9,445.18,444.89,444.92,13100.0,441.7268,442.0048,441.7169,441.7467,13100.0
2024-01-30 14:00:00,445.03,445.19,444.85,444.94,6266.0,441.8559,442.0148,441.6772,441.7665,6266.0
2024-01-30 14:05:00,444.91,445.09,444.83,445.09,6084.0,441.7368,441.9155,441.6573,441.9155,6084.0
2024-01-30 14:10:00,445.11,445.27,444.89,445.2,13436.0,441.9353,442.0942,441.7169,442.0247,13436.0
2024-01-30 14:15:00,445.25,445.4,445.12,445.27,7114.0,442.0743,442.2233,441.9453,442.0942,7114.0
2024-01-30 14:20:00,445.35,445.87,445.35,445.86,8986.0,442.1736,442.6899,442.1736,442.68,8986.0
2024-01-30 14:25:00,445.87,446.01,445.64,445.88,10454.0,442.6899,442.8289,442.4616,442.6998,10454.0
2024-01-30 14:30:00,445.88,446.22,445.87,445.89,13724.0,442.6998,443.0374,442.6899,442.7098,13724.0
2024-01-30 14:35:00,445.92,446.02,445.65,445.66,11627.0,442.7396,442.8388,442.4715,442.4814,11627.0
2024-01-30 14:40:00,445.71,446.14,445.6,446.0,14748.0,442.5311,442.958,442.4218,442.819,14748.0
2024-01-30 14:45:00,446.0,446.09,445.85,446.0,12955.0,442.819,442.9083,442.6701,442.819,12955.0
2024-01-30 14:50:00,445.99,446.04,445.84,445.85,16410.0,442.8091,442.8587,442.6601,442.6701,16410.0
2024-01-30 14:55:00,445.94,446.05,445.84,445.93,11760.0,442.7594,442.8686,442.6601,442.7495,11760.0
2024-01-30 15:00:00,445.91,445.93,445.66,445.7,11982.0,442.7296,442.7495,442.4814,442.5211,11982.0
2024-01-30 15:05:00,445.7,445.82,445.55,445.77,16046.0,442.5211,442.6403,442.3722,442.5906,16046.0
2024-01-30 15:10:00,445.74,446.03,445.65,445.97,15625.0,442.5608,442.8488,442.4715,442.7892,15625.0
2024-01-30 15:15:00,446.02,446.03,445.56,445.68,17632.0,442.8388,442.8488,442.3821,442.5013,17632.0
2024-01-30 15:20:00,445.67,445.69,445.29,445.45,18916.0,442.4913,442.5112,442.1141,442.2729,18916.0
2024-01-30 15:25:00,445.39,445.79,445.25,445.55,15269.0,442.2133,442.6105,442.0743,442.3722,15269.0
2024-01-30 15:30:00,445.58,445.58,444.78,444.89,18885.0,442.402,442.402,441.6077,441.7169,18885.0
2024-01-30 15:35:00,444.83,445.33,444.83,444.88,44419.0,441.6573,442.1538,441.6573,441.707,44419.0
2024-01-30 15:40:00,444.8,445.09,444.72,444.93,20094.0,441.6275,441.9155,441.5481,441.7566,20094.0
2024-01-30 15:45:00,444.91,444.96,444.61,444.64,60452.0,441.7368,441.7864,441.4389,441.4687,60452.0
2024-01-30 15:50:00,444.6,445.7,444.59,445.61,69369.0,441.429,442.5211,441.419,442.4318,69369.0
2024-01-30 15:55:00,445.62,445.62,445.01,445.19,114150.0,442.4417,442.4417,441.836,442.0148,114150.0
2024-01-31 09:30:00,450.0,462.0,448.74,459.76,267239.0,446.7905,458.7049,445.5394,456.4808,267239.0
2024-01-31 09:35:00,459.53,461.46,457.14,458.86,80924.0,456.2525,458.1687,453.8795,455.5873,80924.0
2024-01-31 09:40:00,458.86,459.59,455.39,456.88,46750.0,455.5873,456.3121,452.142,453.6214,46750.0
2024-01-31 09:45:00,457.08,458.27,455.65,457.72,60146.0,453.82,455.0015,452.4002,454.4554,60146.0
2024-01-31 09:50:00,457.81,458.96,456.96,457.54,42555.0,454.5448,455.6866,453.7008,454.2767,42555.0
2024-01-31 09:55:00,457.34,458.26,454.72,455.8,29296.0,454.0781,454.9915,451.4768,452.5491,29296.0
2024-01-31 10:00:00,456.08,456.09,454.05,454.44,31402.0,452.8271,452.837,450.8116,451.1988,31402.0
2024-01-31 10:05:00,454.44,456.42,454.16,456.41,37422.0,451.1988,453.1647,450.9208,453.1547,37422.0
2024-01-31 10:10:00,456.27,456.62,453.22,453.52,18734.0,453.0157,453.3632,449.9875,450.2854,18734.0
2024-01-31 10:15:00,453.52,454.95,452.65,452.82,31574.0,450.2854,451.7052,449.4216,449.5903,31574.0
2024-01-31 10:20:00,452.89,454.26,452.28,453.35,19605.0,449.6598,451.0201,449.0542,450.1166,19605.0
2024-01-31 10:25:00,453.03,453.57,452.05,452.43,19377.0,449.7988,450.335,448.8258,449.2031,19377.0
2024-01-31 10:30:00,452.44,452.79,450.45,450.77,27455.0,449.2131,449.5606,447.2372,447.555,27455.0
2024-01-31 10:35:00,450.66,450.81,449.37,449.37,16341.0,447.4457,447.5947,446.165,446.165,16341.0
2024-01-31 10:40:00,449.32,449.5,448.25,449.37,23122.0,446.1153,446.294,445.0529,446.165,23122.0
2024-01-31 10:45:00,449.21,449.8,448.18,448.21,20711.0,446.0061,446.5919,444.9834,445.0132,20711.0
2024-01-31 10:50:00,448.25,448.39,447.73,447.94,19091.0,445.0529,445.1919,444.5366,444.7451,19091.0
2024-01-31 10:55:00,448.17,448.6,446.95,446.98,18763.0,444.9735,445.4004,443.7622,443.792,18763.0
2024-01-31 11:00:00,446.9,448.35,446.62,448.04,63836.0,443.7126,445.1522,443.4346,444.8444,63836.0
2024-01-31 11:05:00,448.04,449.22,447.94,448.76,23545.0,444.8444,446.016,444.7451,445.5593,23545.0
2024-01-31 11:10:00,448.76,448.86,447.85,448.09,14122.0,445.5593,445.6586,444.6558,444.8941,14122.0
2024-01-31 11:15:00,448.08,449.09,448.06,448.92,21808.0,444.8842,445.8869,444.8643,445.7182,21808.0
2024-01-31 11:20:00,448.92,449.09,447.8,448.23,10591.0,445.7182,445.8869,444.6061,445.0331,10591.0
2024-01-31 11:25:00,448.24,449.18,447.16,449.11,24688.0,445.043,445.9763,443.9707,445.9068,24688.0
2024-01-31 11:30:00,448.96,449.23,448.01,449.23,25555.0,445.7579,446.0259,444.8147,446.0259,25555.0
2024-01-31 11:35:00,449.13,449.6,449.09,449.56,17167.0,445.9267,446.3933,445.8869,446.3536,17167.0
2024-01-31 11:40:00,449.42,449.59,448.67,449.36,11882.0,446.2146,446.3834,445.4699,446.155,11882.0
2024-01-31 11:45:00,449.11,449.59,448.97,449.26,20466.0,445.9068,446.3834,445.7678,446.0557,20466.0
2024-01-31 11:50:00,449.27,449.27,448.9,449.22,11323.0,446.0657,446.0657,445.6983,446.016,11323.0
2024-01-31 11:55:00,449.39,450.19,449.32,449.49,12229.0,446.1848,446.9791,446.1153,446.2841,12229.0
2024-01-31 12:00:00,449.49,449.7,449.18,449.6,9811.0,446.2841,446.4926,445.9763,446.3933,9811.0
2024-01-31 12:05:00,449.59,450.13,449.49,450.12,6796.0,446.3834,446.9195,446.2841,446.9096,6796.0
2024-01-31 12:10:00,450.13,450.21,449.49,449.65,6752.0,446.9195,446.999,446.2841,446.443,6752.0
2024-01-31 12:15:00,449.66,450.9,449.66,450.88,19918.0,446.4529,447.684,446.4529,447.6642,19918.0
2024-01-31 12:20:00,450.81,451.32,450.81,451.24,17240.0,447.5947,448.101,447.5947,448.0216,17240.0
2024-01-31 12:25:00,451.31,451.41,451.02,451.23,7770.0,448.0911,448.1904,447.8032,448.0117,7770.0
2024-01-31 12:30:00,451.21,451.6,451.1,451.2,10777.0,447.9918,448.379,447.8826,447.9819,10777.0
2024-01-31 12:35:00,451.11,451.88,451.11,451.81,13020.0,447.8925,448.657,447.8925,448.5875,13020.0
2024-01-31 12:40:00,451.76,452.15,451.38,452.15,19681.0,448.5379,448.9251,448.1606,448.9251,19681.0
2024-01-31 12:45:00,452.09,452.3,452.01,452.29,6808.0,448.8656,449.0741,448.7861,449.0641,6808.0
2024-01-31 12:50:00,452.23,452.41,451.46,451.46,9384.0,449.0046,449.1833,448.24,448.24,9384.0
2024-01-31 12:55:00,451.49,451.63,451.16,451.53,6422.0,448.2698,448.4088,447.9422,448.3095,6422.0
2024-01-31 13:00:00,451.41,451.47,451.08,451.4,3752.0,448.1904,448.25,447.8628,448.1805,3752.0
2024-01-31 13:05:00,451.34,451.98,451.17,451.83,10353.0,448.1209,448.7563,447.9521,448.6074,10353.0
2024-01-31 13:10:00,451.74,451.87,451.21,451.37,7300.0,448.518,448.6471,447.9918,448.1507,7300.0
2024-01-31 13:15:00,451.48,451.59,451.18,451.37,6529.0,448.2599,448.3691,447.962,448.1507,6529.0
2024-01-31 13:20:00,451.37,451.7,451.2,451.55,7376.0,448.1507,448.4783,447.9819,448.3294,7376.0
2024-01-31 13:25:00,451.53,451.74,451.28,451.3,8382.0,448.3095,448.518,448.0613,448.0812,8382.0
2024-01-31 13:30:00,451.34,451.35,450.87,450.93,7214.0,448.1209,448.1308,447.6543,447.7138,7214.0
2024-01-31 13:35:00,451.03,451.04,450.55,450.66,7325.0,447.8131,447.823,447.3365,447.4457,7325.0
2024-01-31 13:40:00,450.63,451.01,450.53,451.0,14477.0,447.416,447.7933,447.3167,447.7833,14477.0
2024-01-31 13:45:00,450.96,451.26,450.83,451.05,12420.0,447.7436,448.0415,447.6145,447.833,12420.0
2024-01-31 13:50:00,451.19,451.69,451.19,451.6,11204.0,447.972,448.4684,447.972,448.379,11204.0
2024-01-31 13:55:00,451.68,452.37,451.68,452.37,14749.0,448.4585,449.1436,448.4585,449.1436,14749.0
2024-01-31 14:00:00,452.36,452.56,450.8,451.79,18232.0,449.1336,449.3322,447.5848,448.5677,18232.0
2024-01-31 14:05:00,451.81,452.2,451.09,451.4,7645.0,448.5875,448.9748,447.8727,448.1805,7645.0
2024-01-31 14:10:00,451.39,452.29,451.19,451.77,9108.0,448.1705,449.0641,447.972,448.5478,9108.0
2024-01-31 14:15:00,451.64,451.87,450.98,451.05,10044.0,448.4188,448.6471,447.7635,447.833,10044.0
2024-01-31 14:20:00,451.0,451.42,450.81,451.22,10685.0,447.7833,448.2003,447.5947,448.0018,10685.0
2024-01-31 14:25:00,451.21,451.87,451.05,451.81,9840.0,447.9918,448.6471,447.833,448.5875,9840.0
2024-01-31 14:30:00,451.8,452.18,451.6,452.13,8899.0,448.5776,448.9549,448.379,448.9053,8899.0
2024-01-31 14:35:00,452.13,453.39,451.64,453.21,37282.0,448.9053,450.1563,448.4188,449.9776,37282.0
2024-01-31 14:40:00,453.33,453.72,452.3,452.43,22389.0,450.0967,450.4839,449.0741,449.2031,22389.0
2024-01-31 14:45:00,452.34,452.8,450.75,451.62,32018.0,449.1138,449.5705,447.5351,448.3989,32018.0
2024-01-31 14:50:00,451.74,452.2,450.86,451.9,19925.0,448.518,448.9748,447.6443,448.6769,19925.0
2024-01-31 14:55:00,452.28,452.29,451.72,452.03,13936.0,449.0542,449.0641,448.4982,448.806,13936.0
2024-01-31 15:00:00,451.86,451.9,450.46,451.34,18447.0,448.6372,448.6769,447.2472,448.1209,18447.0
2024-01-31 15:05:00,451.36,451.37,450.38,450.88,24680.0,448.1408,448.1507,447.1677,447.6642,24680.0
2024-01-31 15:10:00,450.74,451.44,450.25,450.98,35638.0,447.5252,448.2202,447.0387,447.7635,35638.0
2024-01-31 15:15:00,450.86,451.32,450.42,450.86,18752.0,447.6443,448.101,447.2075,447.6443,18752.0
2024-01-31 15:20:00,450.8,451.85,450.79,451.26,13317.0,447.5848,448.6273,447.5748,448.0415,13317.0
2024-01-31 15:25:00,451.09,451.19,450.59,451.07,27278.0,447.8727,447.972,447.3762,447.8528,27278.0
2024-01-31 15:30:00,451.03,451.15,450.31,450.45,22186.0,447.8131,447.9323,447.0982,447.2372,22186.0
2024-01-31 15:35:00,450.37,450.86,450.06,450.71,24492.0,447.1578,447.6443,446.85,447.4954,24492.0
2024-01-31 15:40:00,450.78,450.78,449.6,449.74,29738.0,447.5649,447.5649,446.3933,446.5323,29738.0
2024-01-31 15:45:00,449.75,449.92,449.03,449.31,34277.0,446.5422,446.711,445.8274,446.1054,34277.0
2024-01-31 15:50:00,449.23,450.03,449.13,449.66,69151.0,446.0259,446.8202,445.9267,446.4529,69151.0
2024-01-31 15:55:00,449.6,450.07,448.75,448.85,207264.0,446.3933,446.86,445.5494,445.6487,207264.0
2024-02-01 09:30:00,455.0,457.34,454.04,456.34,105686.0,451.7548,454.0781,450.8016,453.0852,105686.0
2024-02-01 09:35:00,456.3,458.31,455.9,457.49,38618.0,453.0455,455.0412,452.6484,454.227,38618.0
2024-02-01 09:40:00,457.52,457.82,455.62,456.0,32123.0,454.2568,454.5547,452.3704,452.7477,32123.0
2024-02-01 09:45:00,456.0,457.08,455.44,457.08,46051.0,452.7477,453.82,452.1917,453.82,46051.0
2024-02-01 09:50:00,457.06,457.89,456.52,456.79,28455.0,453.8001,454.6242,453.264,453.532,28455.0
2024-02-01 09:55:00,456.79,457.84,456.71,457.53,24517.0,453.532,454.5745,453.4526,454.2668,24517.0
2024-02-01 10:00:00,457.27,457.69,456.54,457.05,27376.0,454.0086,454.4256,453.2838,453.7902,27376.0
2024-02-01 10:05:00,457.05,458.1,456.5,458.03,43018.0,453.7902,454.8327,453.2441,454.7632,43018.0
2024-02-01 10:10:00,458.1,459.87,457.97,459.71,30096.0,454.8327,456.5901,454.7036,456.4312,30096.0
2024-02-01 10:15:00,459.77,460.26,459.6,459.86,36829.0,456.4908,456.9773,456.322,456.5801,36829.0
2024-02-01 10:20:00,459.87,460.02,458.21,458.67,52285.0,456.5901,456.739,454.9419,455.3986,52285.0
2024-02-01 10:25:00,458.5,459.43,458.13,459.3,20900.0,455.2298,456.1532,454.8625,456.0241,20900.0
2024-02-01 10:30:00,459.44,460.07,458.98,460.0,31474.0,456.1631,456.7886,455.7064,456.7191,31474.0
2024-02-01 10:35:00,460.09,460.38,459.78,460.02,24356.0,456.8085,457.0964,456.5007,456.739,24356.0
2024-02-01 10:40:00,459.89,460.25,459.63,459.92,26861.0,456.6099,456.9674,456.3518,456.6397,26861.0
2024-02-01 10:45:00,460.05,460.05,459.32,459.38,25762.0,456.7688,456.7688,456.044,456.1036,25762.0
2024-02-01 10:50:00,459.49,459.7,458.73,458.74,21647.0,456.2128,456.4213,455.4582,455.4681,21647.0
2024-02-01 10:55:00,458.73,458.85,457.58,457.68,26442.0,455.4582,455.5773,454.3164,454.4157,26442.0
2024-02-01 11:00:00,457.73,457.84,457.2,457.44,12315.0,454.4653,454.5745,453.9391,454.1774,12315.0
2024-02-01 11:05:00,457.55,457.79,457.18,457.44,22002.0,454.2866,454.5249,453.9192,454.1774,22002.0
2024-02-01 11:10:00,457.52,457.8,457.11,457.13,9033.0,454.2568,454.5348,453.8497,453.8696,9033.0
2024-02-01 11:15:00,457.27,457.37,457.0,457.3,12242.0,454.0086,454.1079,453.7405,454.0384,12242.0
2024-02-01 11:20:00,457.39,458.13,457.31,458.03,16016.0,454.1277,454.8625,454.0483,454.7632,16016.0
2024-02-01 11:25:00,458.11,458.15,457.27,457.49,9100.0,454.8426,454.8823,454.0086,454.227,9100.0
2024-02-01 11:30:00,457.59,457.77,457.36,457.71,21338.0,454.3263,454.505,454.098,454.4455,21338.0
2024-02-01 11:35:00,457.65,457.91,457.25,457.91,28370.0,454.3859,454.644,453.9887,454.644,28370.0
2024-02-01 11:40:00,458.0,458.0,457.28,457.53,23329.0,454.7334,454.7334,454.0185,454.2668,23329.0
2024-02-01 11:45:00,457.45,457.69,457.35,457.64,19862.0,454.1873,454.4256,454.088,454.376,19862.0
2024-02-01 11:50:00,457.65,458.1,457.64,458.05,11077.0,454.3859,454.8327,454.376,454.783,11077.0
2024-02-01 11:55:00,458.01,458.04,457.48,457.75,19606.0,454.7433,454.7731,454.2171,454.4852,19606.0
2024-02-01 12:00:00,457.78,458.24,457.76,457.98,16297.0,454.515,454.9717,454.4951,454.7135,16297.0
2024-02-01 12:05:00,458.0,458.68,457.98,458.51,18327.0,454.7334,455.4085,454.7135,455.2398,18327.0
2024-02-01 12:10:00,458.42,458.75,457.87,457.88,22385.0,455.1504,455.478,454.6043,454.6143,22385.0
2024-02-01 12:15:00,457.76,457.98,457.31,457.38,9314.0,454.4951,454.7135,454.0483,454.1178,9314.0
2024-02-01 12:20:00,457.39,457.6,457.23,457.41,12036.0,454.1277,454.3363,453.9689,454.1476,12036.0
2024-02-01 12:25:00,457.41,457.44,457.07,457.16,12493.0,454.1476,454.1774,453.81,453.8994,12493.0
2024-02-01 12:30:00,457.16,457.45,457.09,457.32,8573.0,453.8994,454.1873,453.8299,454.0582,8573.0
2024-02-01 12:35:00,457.33,458.31,457.33,458.21,16327.0,454.0682,455.0412,454.0682,454.9419,16327.0
2024-02-01 12:40:00,458.27,459.2,458.19,459.14,11846.0,455.0015,455.9248,454.922,455.8653,11846.0
2024-02-01 12:45:00,459.14,459.97,459.0,459.93,10068.0,455.8653,456.6893,455.7263,456.6496,10068.0
2024-02-01 12:50:00,460.0,460.3,459.8,460.17,15970.0,456.7191,457.017,456.5206,456.8879,15970.0
2024-02-01 12:55:00,460.13,460.19,459.23,459.79,15241.0,456.8482,456.9078,455.9546,456.5106,15241.0
2024-02-01 13:00:00,459.79,459.99,458.72,458.78,14423.0,456.5106,456.7092,455.4483,455.5078,14423.0
2024-02-01 13:05:00,458.78,458.8,458.5,458.53,6079.0,455.5078,455.5277,455.2298,455.2596,6079.0
2024-02-01 13:10:00,458.61,458.91,458.61,458.86,13508.0,455.339,455.6369,455.339,455.5873,13508.0
2024-02-01 13:15:00,458.8,458.86,457.91,458.24,10943.0,455.5277,455.5873,454.644,454.9717,10943.0
2024-02-01 13:20:00,458.42,458.75,458.34,458.71,10737.0,455.1504,455.478,455.071,455.4383,10737.0
2024-02-01 13:25:00,458.73,458.78,458.3,458.4,8722.0,455.4582,455.5078,455.0313,455.1305,8722.0
2024-02-01 13:30:00,458.4,458.7,458.4,458.59,7625.0,455.1305,455.4284,455.1305,455.3192,7625.0
2024-02-01 13:35:00,458.6,458.72,457.67,457.86,8266.0,455.3291,455.4483,454.4058,454.5944,8266.0
2024-02-01 13:40:00,457.85,458.03,457.76,457.99,9824.0,454.5845,454.7632,454.4951,454.7235,9824.0
2024-02-01 13:45:00,458.08,458.12,457.79,457.87,5902.0,454.8128,454.8525,454.5249,454.6043,5902.0
2024-02-01 13:50:00,457.92,458.27,457.92,458.05,14498.0,454.654,455.0015,454.654,454.783,14498.0
2024-02-01 13:55:00,458.04,458.63,457.99,458.25,11526.0,454.7731,455.3589,454.7235,454.9816,11526.0
2024-02-01 14:00:00,458.3,458.41,457.8,457.92,9526.0,455.0313,455.1405,454.5348,454.654,9526.0
2024-02-01 14:05:00,458.03,458.46,457.99,458.33,6026.0,454.7632,455.1901,454.7235,455.061,6026.0
2024-02-01 14:10:00,458.34,458.42,457.61,457.62,5808.0,455.071,455.1504,454.3462,454.3561,5808.0
2024-02-01 14:15:00,457.57,457.86,457.57,457.74,5140.0,454.3065,454.5944,454.3065,454.4753,5140.0
2024-02-01 14:20:00,457.82,457.88,457.6,457.72,6024.0,454.5547,454.6143,454.3363,454.4554,6024.0
2024-02-01 14:25:00,457.71,458.07,457.46,458.01,7769.0,454.4455,454.8029,454.1973,454.7433,7769.0
2024-02-01 14:30:00,458.09,458.21,457.76,457.86,8813.0,454.8228,454.9419,454.4951,454.5944,8813.0
2024-02-01 14:35:00,457.86,458.03,457.79,458.0,7086.0,454.5944,454.7632,454.5249,454.7334,7086.0
2024-02-01 14:40:00,458.0,458.86,458.0,458.58,17123.0,454.7334,455.5873,454.7334,455.3093,17123.0
2024-02-01 14:45:00,458.63,459.38,458.63,459.1,17893.0,455.3589,456.1036,455.3589,455.8256,17893.0
2024-02-01 14:50:00,459.11,459.39,458.72,458.89,9771.0,455.8355,456.1135,455.4483,455.6171,9771.0
2024-02-01 14:55:00,458.89,459.27,458.82,459.22,6782.0,455.6171,455.9943,455.5476,455.9447,6782.0
2024-02-01 15:00:00,459.22,459.52,459.08,459.46,11753.0,455.9447,456.2426,455.8057,456.183,11753.0
2024-02-01 15:05:00,459.51,459.82,459.36,459.43,11512.0,456.2326,456.5404,456.0837,456.1532,11512.0
2024-02-01 15:10:00,459.43,459.54,459.13,459.54,7124.0,456.1532,456.2624,455.8553,456.2624,7124.0
2024-02-01 15:15:00,459.54,459.6,459.33,459.4,6887.0,456.2624,456.322,456.0539,456.1234,6887.0
2024-02-01 15:20:00,459.39,459.42,459.2,459.32,9348.0,456.1135,456.1433,455.9248,456.044,9348.0
2024-02-01 15:25:00,459.37,459.73,459.29,459.5,12515.0,456.0936,456.4511,456.0142,456.2227,12515.0
2024-02-01 15:30:00,459.57,459.63,458.93,458.98,11796.0,456.2922,456.3518,455.6568,455.7064,11796.0
2024-02-01 15:35:00,458.98,459.53,458.89,459.53,16048.0,455.7064,456.2525,455.6171,456.2525,16048.0
2024-02-01 15:40:00,459.43,459.57,459.26,459.43,13781.0,456.1532,456.2922,455.9844,456.1532,13781.0
2024-02-01 15:45:00,459.45,459.5,458.97,459.06,29243.0,456.1731,456.2227,455.6965,455.7858,29243.0
2024-02-01 15:50:00,459.09,459.76,459.09,459.65,43426.0,455.8156,456.4808,455.8156,456.3716,43426.0
2024-02-01 15:55:00,459.7,461.14,459.69,461.12,130401.0,456.4213,457.851,456.4113,457.8311,130401.0
2024-02-02 09:30:00,462.21,463.77,461.66,462.59,74745.0,458.9134,460.4622,458.3673,459.2907,74745.0
2024-02-02 09:35:00,462.49,462.73,461.01,462.43,13558.0,459.1914,459.4297,457.7219,459.1318,13558.0
2024-02-02 09:40:00,462.71,463.48,461.5,463.31,16958.0,459.4098,460.1743,458.2084,460.0055,16958.0
2024-02-02 09:45:00,463.35,463.74,461.36,461.52,22666.0,460.0452,460.4325,458.0694,458.2283,22666.0
2024-02-02 09:50:00,461.13,461.32,459.18,460.15,29138.0,457.8411,458.0297,455.905,456.8681,29138.0
2024-02-02 09:55:00,460.15,460.89,459.0,459.38,14191.0,456.8681,457.6028,455.7263,456.1036,14191.0
2024-02-02 10:00:00,459.6,460.18,458.9,460.06,13215.0,456.322,456.8979,455.627,456.7787,13215.0
2024-02-02 10:05:00,460.21,460.9,459.37,460.2,15558.0,456.9276,457.6127,456.0936,456.9177,15558.0
2024-02-02 10:10:00,460.56,461.22,460.24,461.22,12421.0,457.2751,457.9304,456.9574,457.9304,12421.0
2024-02-02 10:15:00,461.18,461.75,460.78,461.17,21533.0,457.8907,458.4567,457.4936,457.8808,21533.0
2024-02-02 10:20:00,461.29,461.5,460.18,460.49,18386.0,457.9999,458.2084,456.8979,457.2056,18386.0
2024-02-02 10:25:00,460.67,460.67,459.56,460.25,11661.0,457.3844,457.3844,456.2823,456.9674,11661.0
2024-02-02 10:30:00,460.49,460.49,459.07,459.58,11590.0,457.2056,457.2056,455.7958,456.3021,11590.0
2024-02-02 10:35:00,459.58,459.6,458.5,458.8,10828.0,456.3021,456.322,455.2298,455.5277,10828.0
2024-02-02 10:40:00,458.98,460.44,458.88,460.38,16056.0,455.7064,457.156,455.6071,457.0964,16056.0
2024-02-02 10:45:00,460.38,460.58,459.64,459.64,10630.0,457.0964,457.295,456.3617,456.3617,10630.0
2024-02-02 10:50:00,459.55,459.79,459.07,459.76,7871.0,456.2723,456.5106,455.7958,456.4808,7871.0
2024-02-02 10:55:00,459.76,460.71,459.53,460.58,17097.0,456.4808,457.4241,456.2525,457.295,17097.0
2024-02-02 11:00:00,460.82,461.58,460.44,460.89,12295.0,457.5333,458.2879,457.156,457.6028,12295.0
2024-02-02 11:05:00,460.86,461.02,460.46,460.69,11765.0,457.573,457.7319,457.1759,457.4042,11765.0
2024-02-02 11:10:00,460.68,461.32,460.47,461.06,17652.0,457.3943,458.0297,457.1858,457.7716,17652.0
2024-02-02 11:15:00,461.06,461.28,460.83,461.13,15306.0,457.7716,457.99,457.5432,457.8411,15306.0
2024-02-02 11:20:00,461.08,461.08,460.44,460.74,15039.0,457.7914,457.7914,457.156,457.4539,15039.0
2024-02-02 11:25:00,460.74,461.6,460.74,461.5,6900.0,457.4539,458.3077,457.4539,458.2084,6900.0
2024-02-02 11:30:00,461.61,462.15,461.42,462.08,14236.0,458.3177,458.8538,458.129,458.7843,14236.0
2024-02-02 11:35:00,462.13,462.6,462.13,462.6,3760.0,458.8339,459.3006,458.8339,459.3006,3760.0
2024-02-02 11:40:00,462.78,462.96,462.66,462.91,5408.0,459.4793,459.658,459.3602,459.6084,5408.0
2024-02-02 11:45:00,462.84,463.17,462.81,463.0,4457.0,459.5389,459.8665,459.5091,459.6977,4457.0
2024-02-02 11:50:00,462.96,463.39,462.87,463.2,12499.0,459.658,460.085,459.5687,459.8963,12499.0
2024-02-02 11:55:00,463.16,463.2,462.19,462.5,9837.0,459.8566,459.8963,458.8935,459.2013,9837.0
2024-02-02 12:00:00,462.56,462.57,461.78,462.17,5743.0,459.2609,459.2708,458.4864,458.8737,5743.0
2024-02-02 12:05:00,462.17,462.46,461.6,461.6,7020.0,458.8737,459.1616,458.3077,458.3077,7020.0
2024-02-02 12:10:00,461.6,462.14,461.55,461.56,7211.0,458.3077,458.8439,458.2581,458.268,7211.0
2024-02-02 12:15:00,461.64,462.22,461.61,462.09,3897.0,458.3474,458.9233,458.3177,458.7942,3897.0
2024-02-02 12:20:00,462.23,462.28,462.0,462.1,3566.0,458.9332,458.9829,458.7049,458.8042,3566.0
2024-02-02 12:25:00,462.14,462.64,462.01,462.64,4155.0,458.8439,459.3403,458.7148,459.3403,4155.0
2024-02-02 12:30:00,462.64,463.05,462.44,463.04,3850.0,459.3403,459.7474,459.1417,459.7375,3850.0
2024-02-02 12:35:00,463.12,463.26,463.0,463.2,9726.0,459.8169,459.9559,459.6977,459.8963,9726.0
2024-02-02 12:40:00,463.19,463.2,461.5,461.66,12032.0,459.8864,459.8963,458.2084,458.3673,12032.0
2024-02-02 12:45:00,461.2,461.91,460.77,461.91,6179.0,457.9106,458.6155,457.4836,458.6155,6179.0
2024-02-02 12:50:00,461.57,461.63,461.29,461.49,4954.0,458.2779,458.3375,457.9999,458.1985,4954.0
2024-02-02 12:55:00,461.45,462.8,461.45,462.68,5519.0,458.1588,459.4992,458.1588,459.38,5519.0
2024-02-02 13:00:00,462.56,463.0,462.53,462.95,4927.0,459.2609,459.6977,459.2311,459.6481,4927.0
2024-02-02 13:05:00,462.88,463.01,462.37,462.4,6137.0,459.5786,459.7077,459.0722,459.102,6137.0
2024-02-02 13:10:00,462.59,462.74,462.49,462.49,801.0,459.2907,459.4396,459.1914,459.1914,801.0
2024-02-02 13:15:00,462.74,463.19,462.46,463.03,4520.0,459.4396,459.8864,459.1616,459.7275,4520.0
2024-02-02 13:20:00,463.27,463.28,462.82,463.05,11263.0,459.9658,459.9757,459.519,459.7474,11263.0
2024-02-02 13:25:00,462.97,462.97,462.1,462.22,9279.0,459.668,459.668,458.8042,458.9233,9279.0
2024-02-02 13:30:00,462.23,462.49,461.77,462.49,7493.0,458.9332,459.1914,458.4765,459.1914,7493.0
2024-02-02 13:35:00,462.64,463.16,462.57,463.03,4451.0,459.3403,459.8566,459.2708,459.7275,4451.0
2024-02-02 13:40:00,463.1,463.27,462.88,463.03,7947.0,459.797,459.9658,459.5786,459.7275,7947.0
2024-02-02 13:45:00,463.06,463.15,462.66,462.92,2698.0,459.7573,459.8467,459.3602,459.6183,2698.0
2024-02-02 13:50:00,462.88,463.31,462.88,463.23,7720.0,459.5786,460.0055,459.5786,459.9261,7720.0
2024-02-02 13:55:00,463.29,463.29,462.97,462.98,7029.0,459.9857,459.9857,459.668,459.6779,7029.0
2024-02-02 14:00:00,463.05,463.31,463.01,463.27,6931.0,459.7474,460.0055,459.7077,459.9658,6931.0
2024-02-02 14:05:00,463.18,463.18,462.84,463.13,5932.0,459.8765,459.8765,459.5389,459.8268,5932.0
2024-02-02 14:10:00,463.15,463.19,462.89,463.13,8180.0,459.8467,459.8864,459.5885,459.8268,8180.0
2024-02-02 14:15:00,463.1,463.15,462.73,462.73,10476.0,459.797,459.8467,459.4297,459.4297,10476.0
2024-02-02 14:20:00,462.76,463.06,462.76,462.89,5250.0,459.4594,459.7573,459.4594,459.5885,5250.0
2024-02-02 14:25:00,462.95,462.95,462.61,462.78,3825.0,459.6481,459.6481,459.3105,459.4793,3825.0
2024-02-02 14:30:00,462.87,463.17,462.87,463.17,6243.0,459.5687,459.8665,459.5687,459.8665,6243.0
2024-02-02 14:35:00,463.29,463.5,463.17,463.3,6400.0,459.9857,460.1942,459.8665,459.9956,6400.0
2024-02-02 14:40:00,463.33,463.64,463.27,463.44,5357.0,460.0254,460.3332,459.9658,460.1346,5357.0
2024-02-02 14:45:00,463.51,463.62,463.37,463.61,3463.0,460.2041,460.3133,460.0651,460.3034,3463.0
2024-02-02 14:50:00,463.65,463.65,463.11,463.16,4825.0,460.3431,460.3431,459.807,459.8566,4825.0
2024-02-02 14:55:00,463.32,463.6,463.17,463.6,5142.0,460.0155,460.2935,459.8665,460.2935,5142.0
2024-02-02 15:00:00,463.61,463.84,463.36,463.58,15732.0,460.3034,460.5317,460.0552,460.2736,15732.0
2024-02-02 15:05:00,463.62,463.79,463.43,463.47,18112.0,460.3133,460.4821,460.1247,460.1644,18112.0
2024-02-02 15:10:00,463.47,463.81,463.3,463.36,10884.0,460.1644,460.502,459.9956,460.0552,10884.0
2024-02-02 15:15:00,463.36,463.43,463.18,463.34,9550.0,460.0552,460.1247,459.8765,460.0353,9550.0
2024-02-02 15:20:00,463.31,463.34,462.5,462.72,9365.0,460.0055,460.0353,459.2013,459.4197,9365.0
2024-02-02 15:25:00,462.81,463.13,462.78,462.97,7500.0,459.5091,459.8268,459.4793,459.668,7500.0
2024-02-02 15:30:00,463.0,463.02,462.43,462.52,5232.0,459.6977,459.7176,459.1318,459.2212,5232.0
2024-02-02 15:35:00,462.5,462.5,461.88,461.96,7123.0,459.2013,459.2013,458.5857,458.6652,7123.0
2024-02-02 15:40:00,461.99,462.02,461.52,461.55,10020.0,458.6949,458.7247,458.2283,458.2581,10020.0
2024-02-02 15:45:00,461.47,461.55,461.06,461.29,15502.0,458.1786,458.2581,457.7716,457.9999,15502.0
2024-02-02 15:50:00,461.27,461.66,461.08,461.66,28517.0,457.9801,458.3673,457.7914,458.3673,28517.0
2024-02-02 15:55:00,461.7,461.8,460.45,460.71,84129.0,458.407,458.5063,457.1659,457.4241,84129.0
2024-02-05 09:30:00,459.51,460.87,458.34,460.53,60918.0,456.2326,457.5829,455.071,457.2454,60918.0
2024-02-05 09:35:00,460.32,461.19,460.04,460.77,14916.0,457.0369,457.9006,456.7588,457.4836,14916.0
2024-02-05 09:40:00,460.76,461.1,460.21,460.77,16411.0,457.4737,457.8113,456.9276,457.4836,16411.0
2024-02-05 09:45:00,460.89,461.37,459.61,459.62,8223.0,457.6028,458.0794,456.3319,456.3418,8223.0
2024-02-05 09:50:00,459.9,460.21,459.66,459.72,18524.0,456.6198,456.9276,456.3816,456.4411,18524.0
2024-02-05 09:55:00,459.9,460.35,459.64,459.64,20330.0,456.6198,457.0666,456.3617,456.3617,20330.0
2024-02-05 10:00:00,459.59,459.72,458.79,458.8,36871.0,456.3121,456.4411,455.5178,455.5277,36871.0
2024-02-05 10:05:00,458.81,459.26,458.5,459.01,15810.0,455.5376,455.9844,455.2298,455.7362,15810.0
2024-02-05 10:10:00,459.0,459.09,457.87,458.22,22155.0,455.7263,455.8156,454.6043,454.9518,22155.0
2024-02-05 10:15:00,458.22,458.28,457.3,458.01,15205.0,454.9518,455.0114,454.0384,454.7433,15205.0
2024-02-05 10:20:00,458.01,458.26,457.4,457.85,15786.0,454.7433,454.9915,454.1377,454.5845,15786.0
2024-02-05 10:25:00,458.22,458.33,457.6,458.2,16568.0,454.9518,455.061,454.3363,454.932,16568.0
2024-02-05 10:30:00,458.2,458.2,457.43,457.6,13498.0,454.932,454.932,454.1675,454.3363,13498.0
2024-02-05 10:35:00,457.77,458.25,457.56,458.13,22368.0,454.505,454.9816,454.2965,454.8625,22368.0
2024-02-05 10:40:00,458.1,458.15,456.95,457.34,23072.0,454.8327,454.8823,453.6909,454.0781,23072.0
2024-02-05 10:45:00,457.35,457.35,456.89,457.25,11090.0,454.088,454.088,453.6313,453.9887,11090.0
2024-02-05 10:50:00,457.3,457.3,456.45,456.45,9824.0,454.0384,454.0384,453.1945,453.1945,9824.0
2024-02-05 10:55:00,456.47,456.72,455.99,456.24,11632.0,453.2143,453.4625,452.7377,452.986,11632.0
2024-02-05 11:00:00,456.2,456.33,455.52,455.79,12876.0,452.9462,453.0753,452.2711,452.5392,12876.0
2024-02-05 11:05:00,455.78,456.56,455.77,456.55,11601.0,452.5292,453.3037,452.5193,453.2937,11601.0
2024-02-05 11:10:00,456.46,456.99,456.32,456.54,15011.0,453.2044,453.7306,453.0654,453.2838,15011.0
2024-02-05 11:15:00,456.53,456.84,456.11,456.58,13710.0,453.2739,453.5817,452.8569,453.3235,13710.0
2024-02-05 11:20:00,456.61,456.75,455.75,455.98,11134.0,453.3533,453.4923,452.4994,452.7278,11134.0
2024-02-05 11:25:00,455.94,456.25,455.82,456.12,6416.0,452.6881,452.9959,452.5689,452.8668,6416.0
2024-02-05 11:30:00,456.18,456.48,456.05,456.43,11201.0,452.9264,453.2242,452.7973,453.1746,11201.0
2024-02-05 11:35:00,456.33,456.38,456.13,456.16,2920.0,453.0753,453.125,452.8767,452.9065,2920.0
2024-02-05 11:40:00,456.27,456.28,455.71,456.03,7613.0,453.0157,453.0257,452.4597,452.7774,7613.0
2024-02-05 11:45:00,456.08,456.53,456.08,456.53,5153.0,452.8271,453.2739,452.8271,453.2739,5153.0
2024-02-05 11:50:00,456.33,456.84,456.25,456.84,3691.0,453.0753,453.5817,452.9959,453.5817,3691.0
2024-02-05 11:55:00,456.83,456.83,456.61,456.67,4606.0,453.5717,453.5717,453.3533,453.4129,4606.0
2024-02-05 12:00:00,456.56,456.78,456.51,456.7,6473.0,453.3037,453.5221,453.254,453.4427,6473.0
2024-02-05 12:05:00,456.61,456.78,456.37,456.49,5525.0,453.3533,453.5221,453.115,453.2342,5525.0
2024-02-05 12:10:00,456.49,456.78,456.32,456.67,8635.0,453.2342,453.5221,453.0654,453.4129,8635.0
2024-02-05 12:15:00,456.67,457.16,456.58,456.87,6955.0,453.4129,453.8994,453.3235,453.6115,6955.0
2024-02-05 12:20:00,456.94,457.04,456.59,457.04,6455.0,453.681,453.7802,453.3335,453.7802,6455.0
2024-02-05 12:25:00,457.03,457.21,456.96,457.07,5155.0,453.7703,453.949,453.7008,453.81,5155.0
2024-02-05 12:30:00,457.11,457.36,457.1,457.36,8065.0,453.8497,454.098,453.8398,454.098,8065.0
2024-02-05 12:35:00,457.2,457.45,457.18,457.38,8875.0,453.9391,454.1873,453.9192,454.1178,8875.0
2024-02-05 12:40:00,457.37,457.39,457.21,457.21,5168.0,454.1079,454.1277,453.949,453.949,5168.0
2024-02-05 12:45:00,457.21,457.33,456.89,456.99,6322.0,453.949,454.0682,453.6313,453.7306,6322.0
2024-02-05 12:50:00,456.99,457.1,456.85,456.93,7665.0,453.7306,453.8398,453.5916,453.671,7665.0
2024-02-05 12:55:00,456.91,456.95,456.76,456.87,5867.0,453.6512,453.6909,453.5022,453.6115,5867.0
2024-02-05 13:00:00,456.87,456.87,456.55,456.8,6419.0,453.6115,453.6115,453.2937,453.542,6419.0
2024-02-05 13:05:00,457.04,457.04,456.83,456.95,3683.0,453.7802,453.7802,453.5717,453.6909,3683.0
2024-02-05 13:10:00,457.02,457.06,456.84,457.03,5064.0,453.7604,453.8001,453.5817,453.7703,5064.0
2024-02-05 13:15:00,457.0,457.06,456.59,456.66,8428.0,453.7405,453.8001,453.3335,453.403,8428.0
2024-02-05 13:20:00,456.57,456.79,456.57,456.71,6652.0,453.3136,453.532,453.3136,453.4526,6652.0
2024-02-05 13:25:00,456.71,456.79,456.23,456.24,4225.0,453.4526,453.532,452.976,452.986,4225.0
2024-02-05 13:30:00,456.31,456.58,456.3,456.58,4246.0,453.0555,453.3235,453.0455,453.3235,4246.0
2024-02-05 13:35:00,456.72,456.82,456.63,456.76,3966.0,453.4625,453.5618,453.3732,453.5022,3966.0
2024-02-05 13:40:00,456.76,457.23,456.75,457.23,3228.0,453.5022,453.9689,453.4923,453.9689,3228.0
2024-02-05 13:45:00,457.31,457.36,457.14,457.17,5309.0,454.0483,454.098,453.8795,453.9093,5309.0
2024-02-05 13:50:00,457.06,457.2,457.02,457.04,4996.0,453.8001,453.9391,453.7604,453.7802,4996.0
2024-02-05 13:55:00,457.04,457.25,457.03,457.21,6344.0,453.7802,453.9887,453.7703,453.949,6344.0
2024-02-05 14:00:00,457.17,457.18,457.05,457.18,1954.0,453.9093,453.9192,453.7902,453.9192,1954.0
2024-02-05 14:05:00,457.17,457.26,456.95,457.25,4931.0,453.9093,453.9987,453.6909,453.9887,4931.0
2024-02-05 14:10:00,457.26,457.31,457.03,457.11,6673.0,453.9987,454.0483,453.7703,453.8497,6673.0
2024-02-05 14:15:00,457.11,457.14,456.96,457.09,3495.0,453.8497,453.8795,453.7008,453.8299,3495.0
2024-02-05 14:20:00,457.14,457.33,457.09,457.09,3856.0,453.8795,454.0682,453.8299,453.8299,3856.0
2024-02-05 14:25:00,457.09,457.21,456.7,456.93,10089.0,453.8299,453.949,453.4427,453.671,10089.0
2024-02-05 14:30:00,456.94,457.14,456.9,457.0,7439.0,453.681,453.8795,453.6412,453.7405,7439.0
2024-02-05 14:35:00,456.98,457.18,456.86,456.95,8264.0,453.7207,453.9192,453.6015,453.6909,8264.0
2024-02-05 14:40:00,457.02,457.08,456.78,456.92,5925.0,453.7604,453.82,453.5221,453.6611,5925.0
2024-02-05 14:45:00,456.86,456.98,456.77,456.81,8142.0,453.6015,453.7207,453.5122,453.5519,8142.0
2024-02-05 14:50:00,456.77,456.93,456.66,456.9,8877.0,453.5122,453.671,453.403,453.6412,8877.0
2024-02-05 14:55:00,456.89,456.97,456.79,456.92,6243.0,453.6313,453.7107,453.532,453.6611,6243.0
2024-02-05 15:00:00,457.0,457.01,456.83,456.93,8528.0,453.7405,453.7505,453.5717,453.671,8528.0
2024-02-05 15:05:00,456.91,457.03,456.47,456.47,13965.0,453.6512,453.7703,453.2143,453.2143,13965.0
2024-02-05 15:10:00,456.48,456.5,456.13,456.16,10346.0,453.2242,453.2441,452.8767,452.9065,10346.0
2024-02-05 15:15:00,456.16,456.5,455.91,456.43,22941.0,452.9065,453.2441,452.6583,453.1746,22941.0
2024-02-05 15:20:00,456.43,456.71,456.37,456.65,6301.0,453.1746,453.4526,453.115,453.393,6301.0
2024-02-05 15:25:00,456.7,457.07,456.67,456.89,9683.0,453.4427,453.81,453.4129,453.6313,9683.0
2024-02-05 15:30:00,456.92,457.04,456.76,457.02,7046.0,453.6611,453.7802,453.5022,453.7604,7046.0
2024-02-05 15:35:00,457.07,457.07,456.58,456.65,10883.0,453.81,453.81,453.3235,453.393,10883.0
2024-02-05 15:40:00,456.66,456.87,456.5,456.53,16460.0,453.403,453.6115,453.2441,453.2739,16460.0
2024-02-05 15:45:00,456.52,456.76,456.38,456.51,22091.0,453.264,453.5022,453.125,453.254,22091.0
2024-02-05 15:50:00,456.56,457.04,456.49,456.75,28380.0,453.3037,453.7802,453.2342,453.4923,28380.0
2024-02-05 15:55:00,456.7,457.07,456.52,456.65,103299.0,453.4427,453.81,453.264,453.393,103299.0
2024-02-06 09:30:00,455.36,457.5,455.36,457.33,56290.0,452.1122,454.237,452.1122,454.0682,56290.0
2024-02-06 09:35:00,457.39,457.71,456.38,457.45,12272.0,454.1277,454.4455,453.125,454.1873,12272.0
2024-02-06 09:40:00,457.58,457.71,456.54,456.89,6546.0,454.3164,454.4455,453.2838,453.6313,6546.0
2024-02-06 09:45:00,457.14,457.5,456.8,456.97,9054.0,453.8795,454.237,453.542,453.7107,9054.0
2024-02-06 09:50:00,456.81,456.81,455.89,456.1,7803.0,453.5519,453.5519,452.6384,452.847,7803.0
2024-02-06 09:55:00,456.14,456.31,455.43,456.08,12345.0,452.8867,453.0555,452.1817,452.8271,12345.0
2024-02-06 10:00:00,455.92,456.27,455.71,455.92,19073.0,452.6682,453.0157,452.4597,452.6682,19073.0
2024-02-06 10:05:00,455.87,456.09,455.66,455.91,7758.0,452.6186,452.837,452.4101,452.6583,7758.0
2024-02-06 10:10:00,455.9,455.94,455.39,455.42,11490.0,452.6484,452.6881,452.142,452.1718,11490.0
2024-02-06 10:15:00,455.56,456.75,455.46,456.36,48610.0,452.3108,453.4923,452.2115,453.1051,48610.0
2024-02-06 10:20:00,456.42,457.13,456.42,456.69,8335.0,453.1647,453.8696,453.1647,453.4327,8335.0
2024-02-06 10:25:00,456.58,456.67,456.17,456.44,6036.0,453.3235,453.4129,452.9165,453.1845,6036.0
2024-02-06 10:30:00,456.35,456.84,456.09,456.56,9983.0,453.0952,453.5817,452.837,453.3037,9983.0
2024-02-06 10:35:00,456.6,456.81,456.46,456.46,6344.0,453.3434,453.5519,453.2044,453.2044,6344.0
2024-02-06 10:40:00,456.44,456.5,456.02,456.46,5273.0,453.1845,453.2441,452.7675,453.2044,5273.0
2024-02-06 10:45:00,456.63,456.72,456.35,456.45,9332.0,453.3732,453.4625,453.0952,453.1945,9332.0
2024-02-06 10:50:00,456.4,456.67,456.26,456.67,6467.0,453.1448,453.4129,453.0058,453.4129,6467.0
2024-02-06 10:55:00,456.69,456.78,456.48,456.49,2914.0,453.4327,453.5221,453.2242,453.2342,2914.0
2024-02-06 11:00:00,456.58,457.05,456.57,457.03,5604.0,453.3235,453.7902,453.3136,453.7703,5604.0
2024-02-06 11:05:00,456.99,457.4,456.85,457.29,6787.0,453.7306,454.1377,453.5916,454.0285,6787.0
2024-02-06 11:10:00,457.3,457.42,457.05,457.24,8514.0,454.0384,454.1575,453.7902,453.9788,8514.0
2024-02-06 11:15:00,457.12,457.35,456.99,457.18,5636.0,453.8597,454.088,453.7306,453.9192,5636.0
2024-02-06 11:20:00,457.39,457.75,457.17,457.37,4316.0,454.1277,454.4852,453.9093,454.1079,4316.0
2024-02-06 11:25:00,457.24,457.5,457.01,457.38,5905.0,453.9788,454.237,453.7505,454.1178,5905.0
2024-02-06 11:30:00,457.39,457.44,457.01,457.05,2100.0,454.1277,454.1774,453.7505,453.7902,2100.0
2024-02-06 11:35:00,457.09,457.16,456.93,457.0,2040.0,453.8299,453.8994,453.671,453.7405,2040.0
2024-02-06 11:40:00,456.99,457.13,456.71,456.92,9533.0,453.7306,453.8696,453.4526,453.6611,9533.0
2024-02-06 11:45:00,456.9,456.92,456.54,456.56,5798.0,453.6412,453.6611,453.2838,453.3037,5798.0
2024-02-06 11:50:00,456.66,456.69,456.44,456.66,3759.0,453.403,453.4327,453.1845,453.403,3759.0
2024-02-06 11:55:00,456.58,456.59,456.2,456.46,3966.0,453.3235,453.3335,452.9462,453.2044,3966.0
2024-02-06 12:00:00,456.34,456.67,456.05,456.05,6298.0,453.0852,453.4129,452.7973,452.7973,6298.0
2024-02-06 12:05:00,456.19,456.25,455.96,456.13,5752.0,452.9363,452.9959,452.7079,452.8767,5752.0
2024-02-06 12:10:00,456.18,456.4,456.12,456.26,6861.0,452.9264,453.1448,452.8668,453.0058,6861.0
2024-02-06 12:15:00,456.35,456.42,456.25,456.26,29537.0,453.0952,453.1647,452.9959,453.0058,29537.0
2024-02-06 12:20:00,456.24,456.26,455.88,455.88,4233.0,452.986,453.0058,452.6285,452.6285,4233.0
2024-02-06 12:25:00,455.9,456.46,455.89,456.44,18431.0,452.6484,453.2044,452.6384,453.1845,18431.0
2024-02-06 12:30:00,456.44,456.81,456.44,456.81,4543.0,453.1845,453.5519,453.1845,453.5519,4543.0
2024-02-06 12:35:00,456.81,457.04,456.56,456.91,4045.0,453.5519,453.7802,453.3037,453.6512,4045.0
2024-02-06 12:40:00,456.89,457.05,456.8,456.89,2873.0,453.6313,453.7902,453.542,453.6313,2873.0
2024-02-06 12:45:00,456.91,457.35,456.88,457.03,4436.0,453.6512,454.088,453.6214,453.7703,4436.0
2024-02-06 12:50:00,457.06,457.41,456.99,457.31,5410.0,453.8001,454.1476,453.7306,454.0483,5410.0
2024-02-06 12:55:00,457.4,457.8,457.36,457.77,18478.0,454.1377,454.5348,454.098,454.505,18478.0
2024-02-06 13:00:00,458.0,458.27,457.83,458.25,36163.0,454.7334,455.0015,454.5646,454.9816,36163.0
2024-02-06 13:05:00,458.27,458.35,458.1,458.12,8244.0,455.0015,455.0809,454.8327,454.8525,8244.0
2024-02-06 13:10:00,458.21,458.24,457.82,457.95,3567.0,454.9419,454.9717,454.5547,454.6838,3567.0
2024-02-06 13:15:00,457.83,458.25,457.76,457.99,29440.0,454.5646,454.9816,454.4951,454.7235,29440.0
2024-02-06 13:20:00,457.99,458.11,457.92,458.04,5182.0,454.7235,454.8426,454.654,454.7731,5182.0
2024-02-06 13:25:00,458.05,458.34,458.02,458.26,4617.0,454.783,455.071,454.7533,454.9915,4617.0
2024-02-06 13:30:00,458.35,458.73,458.35,458.73,2474.0,455.0809,455.4582,455.0809,455.4582,2474.0
2024-02-06 13:35:00,458.72,459.0,458.65,458.99,5262.0,455.4483,455.7263,455.3788,455.7163,5262.0
2024-02-06 13:40:00,459.02,459.02,458.74,458.9,3553.0,455.7461,455.7461,455.4681,455.627,3553.0
2024-02-06 13:45:00,458.88,459.09,458.77,458.89,3972.0,455.6071,455.8156,455.4979,455.6171,3972.0
2024-02-06 13:50:00,458.95,458.99,458.67,458.67,3015.0,455.6766,455.7163,455.3986,455.3986,3015.0
2024-02-06 13:55:00,458.71,458.79,458.46,458.7,3221.0,455.4383,455.5178,455.1901,455.4284,3221.0
2024-02-06 14:00:00,458.65,458.65,458.23,458.26,5608.0,455.3788,455.3788,454.9618,454.9915,5608.0
2024-02-06 14:05:00,458.28,458.32,457.9,458.0,6621.0,455.0114,455.0511,454.6341,454.7334,6621.0
2024-02-06 14:10:00,458.02,458.17,457.95,458.06,7611.0,454.7533,454.9022,454.6838,454.793,7611.0
2024-02-06 14:15:00,458.01,458.23,457.95,458.16,7866.0,454.7433,454.9618,454.6838,454.8923,7866.0
2024-02-06 14:20:00,458.16,458.46,458.16,458.29,7344.0,454.8923,455.1901,454.8923,455.0213,7344.0
2024-02-06 14:25:00,458.31,458.49,458.13,458.33,5112.0,455.0412,455.2199,454.8625,455.061,5112.0
2024-02-06 14:30:00,458.29,458.57,458.29,458.56,11841.0,455.0213,455.2993,455.0213,455.2894,11841.0
2024-02-06 14:35:00,458.55,458.6,458.11,458.38,16234.0,455.2795,455.3291,454.8426,455.1107,16234.0
2024-02-06 14:40:00,458.34,458.6,458.31,458.34,21850.0,455.071,455.3291,455.0412,455.071,21850.0
2024-02-06 14:45:00,458.29,458.64,458.21,458.49,2798.0,455.0213,455.3688,454.9419,455.2199,2798.0
2024-02-06 14:50:00,458.62,458.73,458.42,458.65,5707.0,455.349,455.4582,455.1504,455.3788,5707.0
2024-02-06 14:55:00,458.59,458.86,458.58,458.84,4220.0,455.3192,455.5873,455.3093,455.5674,4220.0
2024-02-06 15:00:00,458.78,458.85,458.68,458.84,4337.0,455.5078,455.5773,455.4085,455.5674,4337.0
2024-02-06 15:05:00,458.87,459.18,458.86,458.97,8511.0,455.5972,455.905,455.5873,455.6965,8511.0
2024-02-06 15:10:00,458.97,459.43,458.96,459.26,7752.0,455.6965,456.1532,455.6866,455.9844,7752.0
2024-02-06 15:15:00,459.28,459.28,458.99,459.27,5607.0,456.0043,456.0043,455.7163,455.9943,5607.0
2024-02-06 15:20:00,459.28,459.28,458.78,458.78,15508.0,456.0043,456.0043,455.5078,455.5078,15508.0
2024-02-06 15:25:00,458.79,459.5,458.79,459.09,20205.0,455.5178,456.2227,455.5178,455.8156,20205.0
2024-02-06 15:30:00,459.14,459.38,459.08,459.35,8387.0,455.8653,456.1036,455.8057,456.0738,8387.0
2024-02-06 15:35:00,459.33,459.52,459.23,459.24,8945.0,456.0539,456.2426,455.9546,455.9646,8945.0
2024-02-06 15:40:00,459.24,459.52,459.11,459.46,7903.0,455.9646,456.2426,455.8355,456.183,7903.0
2024-02-06 15:45:00,459.4,459.72,459.4,459.5,6343.0,456.1234,456.4411,456.1234,456.2227,6343.0
2024-02-06 15:50:00,459.44,459.77,459.42,459.71,16435.0,456.1631,456.4908,456.1433,456.4312,16435.0
2024-02-06 15:55:00,459.75,460.56,459.75,460.5,66746.0,456.4709,457.2751,456.4709,457.2156,66746.0
2024-02-07 09:30:00,461.21,462.22,459.89,460.4,54291.0,457.9205,458.9233,456.6099,457.1163,54291.0
2024-02-07 09:35:00,460.01,460.91,459.62,460.73,12075.0,456.7291,457.6226,456.3418,457.4439,12075.0
2024-02-07 09:40:00,460.6,460.91,459.84,459.87,33163.0,457.3149,457.6226,456.5603,456.5901,33163.0
2024-02-07 09:45:00,459.77,460.36,459.61,460.28,28088.0,456.4908,457.0766,456.3319,456.9971,28088.0
2024-02-07 09:50:00,460.42,460.66,459.68,459.89,33652.0,457.1361,457.3744,456.4014,456.6099,33652.0
2024-02-07 09:55:00,459.84,460.66,459.65,460.55,26219.0,456.5603,457.3744,456.3716,457.2652,26219.0
2024-02-07 10:00:00,460.46,460.74,460.26,460.64,22306.0,457.1759,457.4539,456.9773,457.3546,22306.0
2024-02-07 10:05:00,460.59,461.65,460.41,461.39,16597.0,457.3049,458.3574,457.1262,458.0992,16597.0
2024-02-07 10:10:00,461.54,461.85,461.41,461.72,17749.0,458.2482,458.5559,458.1191,458.4269,17749.0
2024-02-07 10:15:00,461.75,461.82,461.22,461.22,16694.0,458.4567,458.5262,457.9304,457.9304,16694.0
2024-02-07 10:20:00,461.19,461.78,460.8,461.7,19054.0,457.9006,458.4864,457.5134,458.407,19054.0
2024-02-07 10:25:00,461.56,461.99,461.41,461.94,20400.0,458.268,458.6949,458.1191,458.6453,20400.0
2024-02-07 10:30:00,461.96,462.1,461.29,461.31,15962.0,458.6652,458.8042,457.9999,458.0198,15962.0
2024-02-07 10:35:00,461.44,461.67,461.03,461.57,13869.0,458.1489,458.3772,457.7418,458.2779,13869.0
2024-02-07 10:40:00,461.58,462.0,461.33,461.88,16029.0,458.2879,458.7049,458.0396,458.5857,16029.0
2024-02-07 10:45:00,461.88,462.0,461.78,461.95,7910.0,458.5857,458.7049,458.4864,458.6552,7910.0
2024-02-07 10:50:00,461.95,462.03,461.52,461.59,22884.0,458.6552,458.7347,458.2283,458.2978,22884.0
2024-02-07 10:55:00,461.65,461.93,461.18,461.88,14451.0,458.3574,458.6354,457.8907,458.5857,14451.0
2024-02-07 11:00:00,461.83,462.08,461.6,461.94,10971.0,458.5361,458.7843,458.3077,458.6453,10971.0
2024-02-07 11:05:00,461.83,462.04,461.72,461.87,12802.0,458.5361,458.7446,458.4269,458.5758,12802.0
2024-02-07 11:10:00,461.87,462.03,461.36,461.48,9875.0,458.5758,458.7347,458.0694,458.1886,9875.0
2024-02-07 11:15:00,461.55,461.67,461.11,461.5,6883.0,458.2581,458.3772,457.8212,458.2084,6883.0
2024-02-07 11:20:00,461.33,461.53,461.11,461.41,10444.0,458.0396,458.2382,457.8212,458.1191,10444.0
2024-02-07 11:25:00,461.36,461.43,461.01,461.07,7876.0,458.0694,458.1389,457.7219,457.7815,7876.0
2024-02-07 11:30:00,461.16,461.42,460.76,461.12,13173.0,457.8709,458.129,457.4737,457.8311,13173.0
2024-02-07 11:35:00,461.0,461.16,460.87,461.06,4438.0,457.712,457.8709,457.5829,457.7716,4438.0
2024-02-07 11:40:00,461.05,461.61,461.05,461.6,4258.0,457.7616,458.3177,457.7616,458.3077,4258.0
2024-02-07 11:45:00,461.67,461.96,461.66,461.66,4032.0,458.3772,458.6652,458.3673,458.3673,4032.0
2024-02-07 11:50:00,461.77,461.84,461.42,461.62,5592.0,458.4765,458.546,458.129,458.3276,5592.0
2024-02-07 11:55:00,461.41,461.68,460.93,461.11,10852.0,458.1191,458.3872,457.6425,457.8212,10852.0
2024-02-07 12:00:00,461.17,461.3,460.81,460.82,10454.0,457.8808,458.0099,457.5234,457.5333,10454.0
2024-02-07 12:05:00,460.92,461.54,460.87,461.5,10210.0,457.6326,458.2482,457.5829,458.2084,10210.0
2024-02-07 12:10:00,461.57,461.58,461.21,461.27,4491.0,458.2779,458.2879,457.9205,457.9801,4491.0
2024-02-07 12:15:00,461.25,461.59,461.25,461.4,6397.0,457.9602,458.2978,457.9602,458.1091,6397.0
2024-02-07 12:20:00,461.4,461.46,461.14,461.24,5993.0,458.1091,458.1687,457.851,457.9503,5993.0
2024-02-07 12:25:00,461.31,461.34,461.08,461.21,7499.0,458.0198,458.0496,457.7914,457.9205,7499.0
2024-02-07 12:30:00,461.18,461.4,461.08,461.17,12130.0,457.8907,458.1091,457.7914,457.8808,12130.0
2024-02-07 12:35:00,461.16,461.38,460.96,461.01,4318.0,457.8709,458.0893,457.6723,457.7219,4318.0
2024-02-07 12:40:00,460.96,461.2,460.92,461.09,18164.0,457.6723,457.9106,457.6326,457.8014,18164.0
2024-02-07 12:45:00,461.15,461.38,461.14,461.17,6468.0,457.8609,458.0893,457.851,457.8808,6468.0
2024-02-07 12:50:00,461.23,461.61,461.17,461.38,13051.0,457.9404,458.3177,457.8808,458.0893,13051.0
2024-02-07 12:55:00,461.38,461.51,461.19,461.19,10713.0,458.0893,458.2184,457.9006,457.9006,10713.0
2024-02-07 13:00:00,461.24,461.38,460.8,460.8,7019.0,457.9503,458.0893,457.5134,457.5134,7019.0
2024-02-07 13:05:00,460.76,461.38,460.75,461.15,15540.0,457.4737,458.0893,457.4638,457.8609,15540.0
2024-02-07 13:10:00,461.16,461.48,461.16,461.27,8466.0,457.8709,458.1886,457.8709,457.9801,8466.0
2024-02-07 13:15:00,461.27,461.37,461.16,461.16,10549.0,457.9801,458.0794,457.8709,457.8709,10549.0
2024-02-07 13:20:00,461.21,461.31,461.02,461.09,5228.0,457.9205,458.0198,457.7319,457.8014,5228.0
2024-02-07 13:25:00,461.06,461.18,460.97,461.12,3747.0,457.7716,457.8907,457.6822,457.8311,3747.0
2024-02-07 13:30:00,461.19,461.27,461.03,461.21,8360.0,457.9006,457.9801,457.7418,457.9205,8360.0
2024-02-07 13:35:00,461.16,461.28,461.07,461.19,10265.0,457.8709,457.99,457.7815,457.9006,10265.0
2024-02-07 13:40:00,461.25,461.31,460.9,461.22,8938.0,457.9602,458.0198,457.6127,457.9304,8938.0
2024-02-07 13:45:00,461.16,461.3,461.12,461.3,4327.0,457.8709,458.0099,457.8311,458.0099,4327.0
2024-02-07 13:50:00,461.3,461.3,461.09,461.14,8545.0,458.0099,458.0099,457.8014,457.851,8545.0
2024-02-07 13:55:00,461.2,461.3,461.14,461.24,6435.0,457.9106,458.0099,457.851,457.9503,6435.0
2024-02-07 14:00:00,461.28,461.32,461.14,461.29,9688.0,457.99,458.0297,457.851,457.9999,9688.0
2024-02-07 14:05:00,461.33,461.51,461.26,461.35,24423.0,458.0396,458.2184,457.9701,458.0595,24423.0
2024-02-07 14:10:00,461.47,461.53,461.3,461.45,13620.0,458.1786,458.2382,458.0099,458.1588,13620.0
2024-02-07 14:15:00,461.39,461.52,461.27,461.27,4817.0,458.0992,458.2283,457.9801,457.9801,4817.0
2024-02-07 14:20:00,461.38,461.46,461.24,461.38,7686.0,458.0893,458.1687,457.9503,458.0893,7686.0
2024-02-07 14:25:00,461.51,461.51,461.21,461.21,6294.0,458.2184,458.2184,457.9205,457.9205,6294.0
2024-02-07 14:30:00,461.27,461.39,461.18,461.29,5700.0,457.9801,458.0992,457.8907,457.9999,5700.0
2024-02-07 14:35:00,461.31,461.42,461.14,461.42,12476.0,458.0198,458.129,457.851,458.129,12476.0
2024-02-07 14:40:00,461.4,461.43,461.14,461.28,7537.0,458.1091,458.1389,457.851,457.99,7537.0
2024-02-07 14:45:00,461.26,461.47,461.19,461.35,6461.0,457.9701,458.1786,457.9006,458.0595,6461.0
2024-02-07 14:50:00,461.31,461.45,461.24,461.24,6294.0,458.0198,458.1588,457.9503,457.9503,6294.0
2024-02-07 14:55:00,461.36,461.38,461.14,461.15,4903.0,458.0694,458.0893,457.851,457.8609,4903.0
2024-02-07 15:00:00,461.15,461.5,461.08,461.4,9118.0,457.8609,458.2084,457.7914,458.1091,9118.0
2024-02-07 15:05:00,461.39,461.4,461.07,461.07,9176.0,458.0992,458.1091,457.7815,457.7815,9176.0
2024-02-07 15:10:00,461.14,461.26,461.0,461.09,5988.0,457.851,457.9701,457.712,457.8014,5988.0
2024-02-07 15:15:00,461.05,461.14,460.79,460.79,11045.0,457.7616,457.851,457.5035,457.5035,11045.0
2024-02-07 15:20:00,460.78,460.92,460.72,460.87,4767.0,457.4936,457.6326,457.434,457.5829,4767.0
2024-02-07 15:25:00,460.84,460.94,460.75,460.75,8428.0,457.5531,457.6524,457.4638,457.4638,8428.0
2024-02-07 15:30:00,460.79,460.98,460.73,460.86,11253.0,457.5035,457.6921,457.4439,457.573,11253.0
2024-02-07 15:35:00,460.85,461.32,460.79,461.17,13434.0,457.5631,458.0297,457.5035,457.8808,13434.0
2024-02-07 15:40:00,461.17,461.19,460.76,460.98,10250.0,457.8808,457.9006,457.4737,457.6921,10250.0
2024-02-07 15:45:00,460.96,461.12,460.68,460.83,13369.0,457.6723,457.8311,457.3943,457.5432,13369.0
2024-02-07 15:50:00,460.84,461.44,460.8,461.2,21575.0,457.5531,458.1489,457.5134,457.9106,21575.0
2024-02-07 15:55:00,461.25,462.24,461.24,461.93,78087.0,457.9602,458.9432,457.9503,458.6354,78087.0
2024-02-08 09:30:00,460.0,460.75,458.28,459.71,54810.0,456.7191,457.4638,455.0114,456.4312,54810.0
2024-02-08 09:35:00,459.7,460.35,459.28,459.84,13660.0,456.4213,457.0666,456.0043,456.5603,13660.0
2024-02-08 09:40:00,459.91,460.05,459.64,459.76,10145.0,456.6298,456.7688,456.3617,456.4808,10145.0
2024-02-08 09:45:00,459.91,460.1,459.01,459.1,13662.0,456.6298,456.8184,455.7362,455.8256,13662.0
2024-02-08 09:50:00,459.1,459.3,458.62,459.23,8876.0,455.8256,456.0241,455.349,455.9546,8876.0
2024-02-08 09:55:00,459.19,460.03,459.0,459.43,20899.0,455.9149,456.7489,455.7263,456.1532,20899.0
2024-02-08 10:00:00,459.2,460.31,459.2,459.65,12675.0,455.9248,457.0269,455.9248,456.3716,12675.0
2024-02-08 10:05:00,459.71,460.1,459.54,459.91,6866.0,456.4312,456.8184,456.2624,456.6298,6866.0
2024-02-08 10:10:00,459.84,459.85,459.19,459.22,8944.0,456.5603,456.5702,455.9149,455.9447,8944.0
2024-02-08 10:15:00,459.26,459.26,458.51,458.9,8013.0,455.9844,455.9844,455.2398,455.627,8013.0
2024-02-08 10:20:00,458.84,458.9,458.48,458.49,6524.0,455.5674,455.627,455.21,455.2199,6524.0
2024-02-08 10:25:00,458.5,459.16,458.43,459.07,1745.0,455.2298,455.8851,455.1603,455.7958,1745.0
2024-02-08 10:30:00,458.99,459.66,458.99,459.54,9858.0,455.7163,456.3816,455.7163,456.2624,9858.0
2024-02-08 10:35:00,459.36,459.91,458.72,458.72,6466.0,456.0837,456.6298,455.4483,455.4483,6466.0
2024-02-08 10:40:00,458.76,458.81,458.18,458.59,11131.0,455.488,455.5376,454.9121,455.3192,11131.0
2024-02-08 10:45:00,458.61,459.04,458.06,459.01,9368.0,455.339,455.766,454.793,455.7362,9368.0
2024-02-08 10:50:00,458.93,459.04,458.84,458.84,5126.0,455.6568,455.766,455.5674,455.5674,5126.0
2024-02-08 10:55:00,458.9,459.11,458.8,458.91,11914.0,455.627,455.8355,455.5277,455.6369,11914.0
2024-02-08 11:00:00,458.92,459.06,458.67,458.68,9412.0,455.6468,455.7858,455.3986,455.4085,9412.0
2024-02-08 11:05:00,458.67,458.68,458.41,458.51,5519.0,455.3986,455.4085,455.1405,455.2398,5519.0
2024-02-08 11:10:00,458.53,458.7,458.32,458.51,6229.0,455.2596,455.4284,455.0511,455.2398,6229.0
2024-02-08 11:15:00,458.51,458.61,458.39,458.49,4901.0,455.2398,455.339,455.1206,455.2199,4901.0
2024-02-08 11:20:00,458.5,458.62,458.44,458.49,4065.0,455.2298,455.349,455.1703,455.2199,4065.0
2024-02-08 11:25:00,458.51,458.72,458.36,458.46,4809.0,455.2398,455.4483,455.0908,455.1901,4809.0
2024-02-08 11:30:00,458.46,458.62,458.25,458.33,7458.0,455.1901,455.349,454.9816,455.061,7458.0
2024-02-08 11:35:00,458.56,458.6,458.09,458.49,3118.0,455.2894,455.3291,454.8228,455.2199,3118.0
2024-02-08 11:40:00,458.59,458.76,458.48,458.49,4785.0,455.3192,455.488,455.21,455.2199,4785.0
2024-02-08 11:45:00,458.5,458.71,458.48,458.68,6079.0,455.2298,455.4383,455.21,455.4085,6079.0
2024-02-08 11:50:00,458.68,458.91,458.67,458.78,6392.0,455.4085,455.6369,455.3986,455.5078,6392.0
2024-02-08 11:55:00,458.76,458.89,458.69,458.89,7167.0,455.488,455.6171,455.4185,455.6171,7167.0
2024-02-08 12:00:00,458.87,458.89,458.7,458.75,3726.0,455.5972,455.6171,455.4284,455.478,3726.0
2024-02-08 12:05:00,458.81,458.94,458.78,458.84,2875.0,455.5376,455.6667,455.5078,455.5674,2875.0
2024-02-08 12:10:00,458.83,459.27,458.76,459.23,4849.0,455.5575,455.9943,455.488,455.9546,4849.0
2024-02-08 12:15:00,459.22,459.32,459.15,459.26,6571.0,455.9447,456.044,455.8752,455.9844,6571.0
2024-02-08 12:20:00,459.26,459.45,459.2,459.38,5153.0,455.9844,456.1731,455.9248,456.1036,5153.0
2024-02-08 12:25:00,459.31,459.42,458.95,459.0,6451.0,456.0341,456.1433,455.6766,455.7263,6451.0
2024-02-08 12:30:00,458.95,459.03,458.8,458.8,4371.0,455.6766,455.7561,455.5277,455.5277,4371.0
2024-02-08 12:35:00,458.81,458.91,458.76,458.76,3321.0,455.5376,455.6369,455.488,455.488,3321.0
2024-02-08 12:40:00,458.83,458.9,458.73,458.89,5877.0,455.5575,455.627,455.4582,455.6171,5877.0
2024-02-08 12:45:00,458.82,459.01,458.82,458.93,5931.0,455.5476,455.7362,455.5476,455.6568,5931.0
2024-02-08 12:50:00,458.93,459.0,458.88,458.96,1727.0,455.6568,455.7263,455.6071,455.6866,1727.0
2024-02-08 12:55:00,458.9,458.91,458.57,458.8,11640.0,455.627,455.6369,455.2993,455.5277,11640.0
2024-02-08 13:00:00,458.73,459.37,458.72,459.26,15639.0,455.4582,456.0936,455.4483,455.9844,15639.0
2024-02-08 13:05:00,459.15,459.25,458.77,458.77,4599.0,455.8752,455.9745,455.4979,455.4979,4599.0
2024-02-08 13:10:00,458.84,458.84,458.55,458.57,2983.0,455.5674,455.5674,455.2795,455.2993,2983.0
2024-02-08 13:15:00,458.66,458.76,458.47,458.48,5705.0,455.3887,455.488,455.2,455.21,5705.0
2024-02-08 13:20:00,458.48,458.59,458.35,458.59,15033.0,455.21,455.3192,455.0809,455.3192,15033.0
2024-02-08 13:25:00,458.53,458.67,458.41,458.6,11034.0,455.2596,455.3986,455.1405,455.3291,11034.0
2024-02-08 13:30:00,458.6,458.83,458.53,458.73,2193.0,455.3291,455.5575,455.2596,455.4582,2193.0
2024-02-08 13:35:00,458.8,458.86,458.66,458.66,6336.0,455.5277,455.5873,455.3887,455.3887,6336.0
2024-02-08 13:40:00,458.66,458.66,458.45,458.54,6921.0,455.3887,455.3887,455.1802,455.2695,6921.0
2024-02-08 13:45:00,458.56,458.62,458.44,458.54,4020.0,455.2894,455.349,455.1703,455.2695,4020.0
2024-02-08 13:50:00,458.49,458.65,458.45,458.55,8727.0,455.2199,455.3788,455.1802,455.2795,8727.0
2024-02-08 13:55:00,458.55,458.6,458.3,458.3,5705.0,455.2795,455.3291,455.0313,455.0313,5705.0
2024-02-08 14:00:00,458.29,458.53,458.22,458.22,11191.0,455.0213,455.2596,454.9518,454.9518,11191.0
2024-02-08 14:05:00,458.15,458.15,457.74,457.74,10813.0,454.8823,454.8823,454.4753,454.4753,10813.0
2024-02-08 14:10:00,457.72,457.91,457.44,457.65,16664.0,454.4554,454.644,454.1774,454.3859,16664.0
2024-02-08 14:15:00,457.65,458.04,457.56,457.66,21362.0,454.3859,454.7731,454.2965,454.3958,21362.0
2024-02-08 14:20:00,457.74,457.86,457.58,457.7,4848.0,454.4753,454.5944,454.3164,454.4355,4848.0
2024-02-08 14:25:00,457.71,458.01,457.71,457.95,5229.0,454.4455,454.7433,454.4455,454.6838,5229.0
2024-02-08 14:30:00,457.94,458.15,457.88,458.14,12163.0,454.6738,454.8823,454.6143,454.8724,12163.0
2024-02-08 14:35:00,458.17,458.17,457.97,458.05,5866.0,454.9022,454.9022,454.7036,454.783,5866.0
2024-02-08 14:40:00,458.05,458.08,457.85,458.01,16319.0,454.783,454.8128,454.5845,454.7433,16319.0
2024-02-08 14:45:00,458.01,458.26,457.91,457.92,28634.0,454.7433,454.9915,454.644,454.654,28634.0
2024-02-08 14:50:00,457.96,458.3,457.96,458.3,9202.0,454.6937,455.0313,454.6937,455.0313,9202.0
2024-02-08 14:55:00,458.3,458.39,458.09,458.34,9896.0,455.0313,455.1206,454.8228,455.071,9896.0
2024-02-08 15:00:00,458.38,458.39,458.11,458.11,4974.0,455.1107,455.1206,454.8426,454.8426,4974.0
2024-02-08 15:05:00,458.11,458.25,457.93,458.05,14146.0,454.8426,454.9816,454.6639,454.783,14146.0
2024-02-08 15:10:00,458.05,458.14,457.91,458.02,7663.0,454.783,454.8724,454.644,454.7533,7663.0
2024-02-08 15:15:00,458.07,458.38,457.96,458.38,12997.0,454.8029,455.1107,454.6937,455.1107,12997.0
2024-02-08 15:20:00,458.41,458.55,458.32,458.53,6677.0,455.1405,455.2795,455.0511,455.2596,6677.0
2024-02-08 15:25:00,458.58,458.62,458.43,458.46,9688.0,455.3093,455.349,455.1603,455.1901,9688.0
2024-02-08 15:30:00,458.48,458.63,458.45,458.63,10627.0,455.21,455.3589,455.1802,455.3589,10627.0
2024-02-08 15:35:00,458.6,458.77,458.53,458.74,8841.0,455.3291,455.4979,455.2596,455.4681,8841.0
2024-02-08 15:40:00,458.72,458.81,458.39,458.62,16551.0,455.4483,455.5376,455.1206,455.349,16551.0
2024-02-08 15:45:00,458.56,458.73,458.34,458.39,10748.0,455.2894,455.4582,455.071,455.1206,10748.0
2024-02-08 15:50:00,458.28,458.46,458.16,458.25,13767.0,455.0114,455.1901,454.8923,454.9816,13767.0
2024-02-08 15:55:00,458.21,458.62,458.06,458.26,68858.0,454.9419,455.349,454.793,454.9915,68858.0
2024-02-09 09:30:00,458.06,458.99,456.41,458.5,75389.0,454.793,455.7163,453.1547,455.2298,75389.0
2024-02-09 09:35:00,458.5,458.51,457.89,458.0,7176.0,455.2298,455.2398,454.6242,454.7334,7176.0
2024-02-09 09:40:00,458.16,458.19,457.74,457.94,20223.0,454.8923,454.922,454.4753,454.6738,20223.0
2024-02-09 09:45:00,457.94,458.32,457.69,458.0,8711.0,454.6738,455.0511,454.4256,454.7334,8711.0
2024-02-09 09:50:00,457.8,458.41,457.8,458.21,12414.0,454.5348,455.1405,454.5348,454.9419,12414.0
2024-02-09 09:55:00,458.2,458.4,457.92,458.21,13851.0,454.932,455.1305,454.654,454.9419,13851.0
2024-02-09 10:00:00,458.22,458.42,457.51,458.19,20966.0,454.9518,455.1504,454.2469,454.922,20966.0
2024-02-09 10:05:00,458.08,458.43,457.97,458.39,20390.0,454.8128,455.1603,454.7036,455.1206,20390.0
2024-02-09 10:10:00,458.23,458.36,457.97,458.21,9039.0,454.9618,455.0908,454.7036,454.9419,9039.0
2024-02-09 10:15:00,458.22,458.34,457.92,457.92,10715.0,454.9518,455.071,454.654,454.654,10715.0
2024-02-09 10:20:00,457.86,458.21,457.82,458.03,7205.0,454.5944,454.9419,454.5547,454.7632,7205.0
2024-02-09 10:25:00,458.04,458.05,457.55,457.82,13094.0,454.7731,454.783,454.2866,454.5547,13094.0
2024-02-09 10:30:00,457.97,458.08,457.67,457.78,5979.0,454.7036,454.8128,454.4058,454.515,5979.0
2024-02-09 10:35:00,457.88,457.89,457.45,457.64,10083.0,454.6143,454.6242,454.1873,454.376,10083.0
2024-02-09 10:40:00,457.52,457.84,457.42,457.71,8679.0,454.2568,454.5745,454.1575,454.4455,8679.0
2024-02-09 10:45:00,457.8,457.82,457.66,457.71,7338.0,454.5348,454.5547,454.3958,454.4455,7338.0
2024-02-09 10:50:00,457.62,457.82,457.56,457.82,4604.0,454.3561,454.5547,454.2965,454.5547,4604.0
2024-02-09 10:55:00,457.75,458.08,457.63,458.08,10944.0,454.4852,454.8128,454.366,454.8128,10944.0
2024-02-09 11:00:00,458.08,458.09,457.57,457.7,44016.0,454.8128,454.8228,454.3065,454.4355,44016.0
2024-02-09 11:05:00,457.7,457.75,457.11,457.29,6049.0,454.4355,454.4852,453.8497,454.0285,6049.0
2024-02-09 11:10:00,457.34,457.37,456.56,456.57,8565.0,454.0781,454.1079,453.3037,453.3136,8565.0
2024-02-09 11:15:00,456.69,456.73,456.37,456.73,9735.0,453.4327,453.4725,453.115,453.4725,9735.0
2024-02-09 11:20:00,456.7,457.35,456.69,457.05,8184.0,453.4427,454.088,453.4327,453.7902,8184.0
2024-02-09 11:25:00,457.06,457.61,457.06,457.44,10409.0,453.8001,454.3462,453.8001,454.1774,10409.0
2024-02-09 11:30:00,457.52,457.65,457.04,457.04,8200.0,454.2568,454.3859,453.7802,453.7802,8200.0
2024-02-09 11:35:00,457.04,457.25,456.96,457.09,6033.0,453.7802,453.9887,453.7008,453.8299,6033.0
2024-02-09 11:40:00,457.27,457.63,457.22,457.47,7221.0,454.0086,454.366,453.959,454.2072,7221.0
2024-02-09 11:45:00,457.46,457.52,457.33,457.33,7140.0,454.1973,454.2568,454.0682,454.0682,7140.0
2024-02-09 11:50:00,457.31,457.47,457.13,457.21,8639.0,454.0483,454.2072,453.8696,453.949,8639.0
2024-02-09 11:55:00,457.18,457.33,457.14,457.3,8342.0,453.9192,454.0682,453.8795,454.0384,8342.0
2024-02-09 12:00:00,457.3,457.32,456.86,457.02,9922.0,454.0384,454.0582,453.6015,453.7604,9922.0
2024-02-09 12:05:00,456.92,456.99,456.82,456.92,5369.0,453.6611,453.7306,453.5618,453.6611,5369.0
2024-02-09 12:10:00,456.92,457.26,456.89,457.26,2584.0,453.6611,453.9987,453.6313,453.9987,2584.0
2024-02-09 12:15:00,457.16,457.29,457.13,457.14,4967.0,453.8994,454.0285,453.8696,453.8795,4967.0
2024-02-09 12:20:00,457.2,457.63,457.15,457.58,20998.0,453.9391,454.366,453.8895,454.3164,20998.0
2024-02-09 12:25:00,457.6,457.61,457.31,457.5,16422.0,454.3363,454.3462,454.0483,454.237,16422.0
2024-02-09 12:30:00,457.37,457.61,457.34,457.6,28535.0,454.1079,454.3462,454.0781,454.3363,28535.0
2024-02-09 12:35:00,457.53,457.53,457.34,457.41,2147.0,454.2668,454.2668,454.0781,454.1476,2147.0
2024-02-09 12:40:00,457.4,457.59,457.4,457.54,4483.0,454.1377,454.3263,454.1377,454.2767,4483.0
2024-02-09 12:45:00,457.5,457.67,457.5,457.65,5536.0,454.237,454.4058,454.237,454.3859,5536.0
2024-02-09 12:50:00,457.65,457.72,457.33,457.41,9320.0,454.3859,454.4554,454.0682,454.1476,9320.0
2024-02-09 12:55:00,457.42,457.72,457.34,457.56,14500.0,454.1575,454.4554,454.0781,454.2965,14500.0
2024-02-09 13:00:00,457.44,457.48,457.24,457.32,3060.0,454.1774,454.2171,453.9788,454.0582,3060.0
2024-02-09 13:05:00,457.24,457.41,457.22,457.24,2108.0,453.9788,454.1476,453.959,453.9788,2108.0
2024-02-09 13:10:00,457.4,457.4,457.16,457.24,5245.0,454.1377,454.1377,453.8994,453.9788,5245.0
2024-02-09 13:15:00,457.18,457.3,457.14,457.26,7570.0,453.9192,454.0384,453.8795,453.9987,7570.0
2024-02-09 13:20:00,457.25,457.26,457.07,457.16,5137.0,453.9887,453.9987,453.81,453.8994,5137.0
2024-02-09 13:25:00,457.12,457.31,457.11,457.31,5556.0,453.8597,454.0483,453.8497,454.0483,5556.0
2024-02-09 13:30:00,457.33,457.91,457.33,457.81,6771.0,454.0682,454.644,454.0682,454.5448,6771.0
2024-02-09 13:35:00,457.79,457.82,457.68,457.82,4677.0,454.5249,454.5547,454.4157,454.5547,4677.0
2024-02-09 13:40:00,457.72,457.72,457.37,457.52,5737.0,454.4554,454.4554,454.1079,454.2568,5737.0
2024-02-09 13:45:00,457.47,457.91,457.47,457.83,13106.0,454.2072,454.644,454.2072,454.5646,13106.0
2024-02-09 13:50:00,457.9,458.19,457.83,457.89,7354.0,454.6341,454.922,454.5646,454.6242,7354.0
2024-02-09 13:55:00,457.91,458.21,457.89,458.15,6989.0,454.644,454.9419,454.6242,454.8823,6989.0
2024-02-09 14:00:00,458.13,458.42,458.03,458.27,11441.0,454.8625,455.1504,454.7632,455.0015,11441.0
2024-02-09 14:05:00,458.25,458.36,458.12,458.2,8180.0,454.9816,455.0908,454.8525,454.932,8180.0
2024-02-09 14:10:00,458.19,458.42,458.18,458.3,12443.0,454.922,455.1504,454.9121,455.0313,12443.0
2024-02-09 14:15:00,458.39,458.39,458.04,458.22,17026.0,455.1206,455.1206,454.7731,454.9518,17026.0
2024-02-09 14:20:00,458.16,458.24,458.04,458.05,8449.0,454.8923,454.9717,454.7731,454.783,8449.0
2024-02-09 14:25:00,458.04,458.24,458.03,458.11,8543.0,454.7731,454.9717,454.7632,454.8426,8543.0
2024-02-09 14:30:00,458.1,458.14,457.98,457.98,9298.0,454.8327,454.8724,454.7135,454.7135,9298.0
2024-02-09 14:35:00,457.95,458.41,457.95,458.41,13626.0,454.6838,455.1405,454.6838,455.1405,13626.0
2024-02-09 14:40:00,458.41,458.72,458.4,458.6,7847.0,455.1405,455.4483,455.1305,455.3291,7847.0
2024-02-09 14:45:00,458.64,458.68,458.51,458.61,7031.0,455.3688,455.4085,455.2398,455.339,7031.0
2024-02-09 14:50:00,458.64,458.81,458.54,458.76,8120.0,455.3688,455.5376,455.2695,455.488,8120.0
2024-02-09 14:55:00,458.75,458.76,458.6,458.66,6372.0,455.478,455.488,455.3291,455.3887,6372.0
2024-02-09 15:00:00,458.72,458.72,458.35,458.38,6135.0,455.4483,455.4483,455.0809,455.1107,6135.0
2024-02-09 15:05:00,458.39,458.56,458.35,458.46,6601.0,455.1206,455.2894,455.0809,455.1901,6601.0
2024-02-09 15:10:00,458.49,458.53,458.35,458.37,9035.0,455.2199,455.2596,455.0809,455.1008,9035.0
2024-02-09 15:15:00,458.33,458.8,458.24,458.58,9460.0,455.061,455.5277,454.9717,455.3093,9460.0
2024-02-09 15:20:00,458.65,458.7,458.48,458.5,4449.0,455.3788,455.4284,455.21,455.2298,4449.0
2024-02-09 15:25:00,458.59,458.59,458.2,458.25,6128.0,455.3192,455.3192,454.932,454.9816,6128.0
2024-02-09 15:30:00,458.27,458.27,457.98,458.03,5116.0,455.0015,455.0015,454.7135,454.7632,5116.0
2024-02-09 15:35:00,457.98,458.12,457.87,457.94,7321.0,454.7135,454.8525,454.6043,454.6738,7321.0
2024-02-09 15:40:00,457.93,458.14,457.9,457.93,36203.0,454.6639,454.8724,454.6341,454.6639,36203.0
2024-02-09 15:45:00,457.93,458.05,457.59,457.63,10976.0,454.6639,454.783,454.3263,454.366,10976.0
2024-02-09 15:50:00,457.76,458.34,457.62,458.27,27673.0,454.4951,455.071,454.3561,455.0015,27673.0
2024-02-09 15:55:00,458.35,458.51,457.73,457.93,105025.0,455.0809,455.2398,454.4653,454.6639,105025.0
2024-02-12 09:30:00,459.18,459.18,457.17,457.55,32233.0,455.905,455.905,453.9093,454.2866,32233.0
2024-02-12 09:35:00,457.86,457.99,457.3,457.6,8225.0,454.5944,454.7235,454.0384,454.3363,8225.0
2024-02-12 09:40:00,457.64,457.9,457.41,457.79,10284.0,454.376,454.6341,454.1476,454.5249,10284.0
2024-02-12 09:45:00,457.78,458.05,457.35,457.97,5712.0,454.515,454.783,454.088,454.7036,5712.0
2024-02-12 09:50:00,457.71,458.11,456.95,457.27,13672.0,454.4455,454.8426,453.6909,454.0086,13672.0
2024-02-12 09:55:00,457.32,457.37,456.08,456.2,13899.0,454.0582,454.1079,452.8271,452.9462,13899.0
2024-02-12 10:00:00,456.2,456.5,456.12,456.34,8898.0,452.9462,453.2441,452.8668,453.0852,8898.0
2024-02-12 10:05:00,456.31,456.89,456.23,456.82,10086.0,453.0555,453.6313,452.976,453.5618,10086.0
2024-02-12 10:10:00,456.9,457.54,456.9,457.46,4865.0,453.6412,454.2767,453.6412,454.1973,4865.0
2024-02-12 10:15:00,457.36,457.52,457.22,457.44,9211.0,454.098,454.2568,453.959,454.1774,9211.0
2024-02-12 10:20:00,457.44,457.53,457.07,457.26,6322.0,454.1774,454.2668,453.81,453.9987,6322.0
2024-02-12 10:25:00,457.26,457.42,457.2,457.33,6182.0,453.9987,454.1575,453.9391,454.0682,6182.0
2024-02-12 10:30:00,457.35,457.59,457.21,457.44,7495.0,454.088,454.3263,453.949,454.1774,7495.0
2024-02-12 10:35:00,457.44,457.61,457.2,457.31,9955.0,454.1774,454.3462,453.9391,454.0483,9955.0
2024-02-12 10:40:00,457.39,457.49,456.6,457.06,7836.0,454.1277,454.227,453.3434,453.8001,7836.0
2024-02-12 10:45:00,457.17,457.21,456.47,456.63,7004.0,453.9093,453.949,453.2143,453.3732,7004.0
2024-02-12 10:50:00,456.69,456.9,456.51,456.9,7323.0,453.4327,453.6412,453.254,453.6412,7323.0
2024-02-12 10:55:00,456.86,457.13,456.72,456.96,5438.0,453.6015,453.8696,453.4625,453.7008,5438.0
2024-02-12 11:00:00,456.95,457.47,456.82,457.47,6826.0,453.6909,454.2072,453.5618,454.2072,6826.0
2024-02-12 11:05:00,457.34,457.69,457.26,457.64,6390.0,454.0781,454.4256,453.9987,454.376,6390.0
2024-02-12 11:10:00,457.53,457.75,457.3,457.6,6756.0,454.2668,454.4852,454.0384,454.3363,6756.0
2024-02-12 11:15:00,457.63,458.05,457.58,457.91,6610.0,454.366,454.783,454.3164,454.644,6610.0
2024-02-12 11:20:00,457.88,458.25,457.88,457.98,3115.0,454.6143,454.9816,454.6143,454.7135,3115.0
2024-02-12 11:25:00,457.97,458.16,457.88,458.16,5846.0,454.7036,454.8923,454.6143,454.8923,5846.0
2024-02-12 11:30:00,458.19,458.71,458.16,458.69,8113.0,454.922,455.4383,454.8923,455.4185,8113.0
2024-02-12 11:35:00,458.66,458.92,458.55,458.73,5033.0,455.3887,455.6468,455.2795,455.4582,5033.0
2024-02-12 11:40:00,458.65,459.07,458.59,458.91,10028.0,455.3788,455.7958,455.3192,455.6369,10028.0
2024-02-12 11:45:00,458.81,458.98,458.39,458.7,8956.0,455.5376,455.7064,455.1206,455.4284,8956.0
2024-02-12 11:50:00,458.71,458.89,458.55,458.73,4722.0,455.4383,455.6171,455.2795,455.4582,4722.0
2024-02-12 11:55:00,458.76,458.94,458.43,458.94,5452.0,455.488,455.6667,455.1603,455.6667,5452.0
2024-02-12 12:00:00,458.69,458.87,458.63,458.85,4805.0,455.4185,455.5972,455.3589,455.5773,4805.0
2024-02-12 12:05:00,458.87,459.15,458.78,459.07,2032.0,455.5972,455.8752,455.5078,455.7958,2032.0
2024-02-12 12:10:00,459.0,459.27,458.98,459.14,5694.0,455.7263,455.9943,455.7064,455.8653,5694.0
2024-02-12 12:15:00,459.01,459.39,458.95,459.13,7274.0,455.7362,456.1135,455.6766,455.8553,7274.0
2024-02-12 12:20:00,459.13,459.29,458.86,458.9,5012.0,455.8553,456.0142,455.5873,455.627,5012.0
2024-02-12 12:25:00,459.0,459.07,458.85,459.04,3166.0,455.7263,455.7958,455.5773,455.766,3166.0
2024-02-12 12:30:00,458.96,459.07,458.66,458.66,4313.0,455.6866,455.7958,455.3887,455.3887,4313.0
2024-02-12 12:35:00,458.83,458.83,458.61,458.73,1998.0,455.5575,455.5575,455.339,455.4582,1998.0
2024-02-12 12:40:00,458.8,458.88,458.75,458.77,3019.0,455.5277,455.6071,455.478,455.4979,3019.0
2024-02-12 12:45:00,458.74,458.86,458.64,458.79,4359.0,455.4681,455.5873,455.3688,455.5178,4359.0
2024-02-12 12:50:00,458.78,458.84,458.6,458.68,5917.0,455.5078,455.5674,455.3291,455.4085,5917.0
2024-02-12 12:55:00,458.61,458.74,458.61,458.72,2886.0,455.339,455.4681,455.339,455.4483,2886.0
2024-02-12 13:00:00,458.74,459.02,458.74,458.95,3120.0,455.4681,455.7461,455.4681,455.6766,3120.0
2024-02-12 13:05:00,458.87,458.9,458.76,458.84,4840.0,455.5972,455.627,455.488,455.5674,4840.0
2024-02-12 13:10:00,458.85,459.14,458.85,459.03,3895.0,455.5773,455.8653,455.5773,455.7561,3895.0
2024-02-12 13:15:00,459.07,459.11,458.91,458.94,3856.0,455.7958,455.8355,455.6369,455.6667,3856.0
2024-02-12 13:20:00,459.1,459.1,458.67,458.67,3880.0,455.8256,455.8256,455.3986,455.3986,3880.0
2024-02-12 13:25:00,458.61,458.69,458.19,458.21,3202.0,455.339,455.4185,454.922,454.9419,3202.0
2024-02-12 13:30:00,458.18,458.58,458.18,458.58,3159.0,454.9121,455.3093,454.9121,455.3093,3159.0
2024-02-12 13:35:00,458.42,458.83,458.4,458.52,5161.0,455.1504,455.5575,455.1305,455.2497,5161.0
2024-02-12 13:40:00,458.49,458.67,458.14,458.56,9361.0,455.2199,455.3986,454.8724,455.2894,9361.0
2024-02-12 13:45:00,458.49,458.6,458.42,458.46,2483.0,455.2199,455.3291,455.1504,455.1901,2483.0
2024-02-12 13:50:00,458.63,458.84,458.63,458.75,2716.0,455.3589,455.5674,455.3589,455.478,2716.0
2024-02-12 13:55:00,458.76,458.78,458.57,458.57,4425.0,455.488,455.5078,455.2993,455.2993,4425.0
2024-02-12 14:00:00,458.56,458.79,458.42,458.69,7066.0,455.2894,455.5178,455.1504,455.4185,7066.0
2024-02-12 14:05:00,458.74,459.4,458.63,458.98,49116.0,455.4681,456.1234,455.3589,455.7064,49116.0
2024-02-12 14:10:00,459.02,459.1,458.85,458.98,7467.0,455.7461,455.8256,455.5773,455.7064,7467.0
2024-02-12 14:15:00,458.93,458.97,458.11,458.11,7864.0,455.6568,455.6965,454.8426,454.8426,7864.0
2024-02-12 14:20:00,457.75,458.47,457.57,458.39,10216.0,454.4852,455.2,454.3065,455.1206,10216.0
2024-02-12 14:25:00,458.44,458.44,458.09,458.09,6205.0,455.1703,455.1703,454.8228,454.8228,6205.0
2024-02-12 14:30:00,458.0,458.13,457.85,457.93,4356.0,454.7334,454.8625,454.5845,454.6639,4356.0
2024-02-12 14:35:00,458.11,458.12,457.93,457.97,2133.0,454.8426,454.8525,454.6639,454.7036,2133.0
2024-02-12 14:40:00,458.04,458.04,457.84,457.88,1844.0,454.7731,454.7731,454.5745,454.6143,1844.0
2024-02-12 14:45:00,457.92,457.92,457.48,457.67,4477.0,454.654,454.654,454.2171,454.4058,4477.0
2024-02-12 14:50:00,457.6,457.68,457.49,457.68,3793.0,454.3363,454.4157,454.227,454.4157,3793.0
2024-02-12 14:55:00,457.63,457.79,457.57,457.72,4271.0,454.366,454.5249,454.3065,454.4554,4271.0
2024-02-12 15:00:00,457.69,457.77,457.61,457.65,3199.0,454.4256,454.505,454.3462,454.3859,3199.0
2024-02-12 15:05:00,457.73,458.04,457.71,457.94,3324.0,454.4653,454.7731,454.4455,454.6738,3324.0
2024-02-12 15:10:00,458.03,458.22,458.02,458.19,4053.0,454.7632,454.9518,454.7533,454.922,4053.0
2024-02-12 15:15:00,458.17,458.24,458.14,458.22,9920.0,454.9022,454.9717,454.8724,454.9518,9920.0
2024-02-12 15:20:00,458.26,458.28,458.03,458.03,5078.0,454.9915,455.0114,454.7632,454.7632,5078.0
2024-02-12 15:25:00,458.01,458.27,458.01,458.06,6214.0,454.7433,455.0015,454.7433,454.793,6214.0
2024-02-12 15:30:00,458.15,458.3,458.06,458.16,6694.0,454.8823,455.0313,454.793,454.8923,6694.0
2024-02-12 15:35:00,458.14,458.28,458.11,458.13,5418.0,454.8724,455.0114,454.8426,454.8625,5418.0
2024-02-12 15:40:00,458.1,458.27,458.0,458.17,6005.0,454.8327,455.0015,454.7334,454.9022,6005.0
2024-02-12 15:45:00,458.14,458.45,458.14,458.45,7180.0,454.8724,455.1802,454.8724,455.1802,7180.0
2024-02-12 15:50:00,458.5,458.8,458.25,458.54,14428.0,455.2298,455.5277,454.9816,455.2695,14428.0
2024-02-12 15:55:00,458.4,459.0,458.17,459.0,69907.0,455.1305,455.7263,454.9022,455.7263,69907.0
2024-02-13 09:30:00,456.76,457.81,456.04,457.8,41065.0,453.5022,454.5448,452.7874,454.5348,41065.0
2024-02-13 09:35:00,457.98,458.36,456.47,456.47,7051.0,454.7135,455.0908,453.2143,453.2143,7051.0
2024-02-13 09:40:00,456.88,457.83,456.42,457.2,9218.0,453.6214,454.5646,453.1647,453.9391,9218.0
2024-02-13 09:45:00,457.2,458.54,457.2,458.23,14718.0,453.9391,455.2695,453.9391,454.9618,14718.0
2024-02-13 09:50:00,458.53,458.54,457.26,457.74,20487.0,455.2596,455.2695,453.9987,454.4753,20487.0
2024-02-13 09:55:00,457.73,458.69,457.6,458.46,7663.0,454.4653,455.4185,454.3363,455.1901,7663.0
2024-02-13 10:00:00,458.22,458.98,458.16,458.37,12392.0,454.9518,455.7064,454.8923,455.1008,12392.0
2024-02-13 10:05:00,458.48,458.61,458.1,458.21,9672.0,455.21,455.339,454.8327,454.9419,9672.0
2024-02-13 10:10:00,458.31,459.5,458.31,459.42,7723.0,455.0412,456.2227,455.0412,456.1433,7723.0
2024-02-13 10:15:00,459.1,459.12,457.96,458.18,8276.0,455.8256,455.8454,454.6937,454.9121,8276.0
2024-02-13 10:20:00,458.32,459.15,458.17,459.15,5895.0,455.0511,455.8752,454.9022,455.8752,5895.0
2024-02-13 10:25:00,459.17,459.9,459.16,459.83,14221.0,455.8951,456.6198,455.8851,456.5503,14221.0
2024-02-13 10:30:00,460.0,460.31,459.62,460.31,6952.0,456.7191,457.0269,456.3418,457.0269,6952.0
2024-02-13 10:35:00,460.49,460.49,459.26,459.39,5174.0,457.2056,457.2056,455.9844,456.1135,5174.0
2024-02-13 10:40:00,459.47,460.42,459.43,460.27,11233.0,456.1929,457.1361,456.1532,456.9872,11233.0
2024-02-13 10:45:00,460.21,460.38,459.71,460.25,15032.0,456.9276,457.0964,456.4312,456.9674,15032.0
2024-02-13 10:50:00,460.27,460.49,459.85,460.33,15976.0,456.9872,457.2056,456.5702,457.0468,15976.0
2024-02-13 10:55:00,460.36,460.53,460.03,460.21,7614.0,457.0766,457.2454,456.7489,456.9276,7614.0
2024-02-13 11:00:00,460.31,460.57,460.17,460.45,10093.0,457.0269,457.2851,456.8879,457.1659,10093.0
2024-02-13 11:05:00,460.56,460.74,460.34,460.56,9744.0,457.2751,457.4539,457.0567,457.2751,9744.0
2024-02-13 11:10:00,460.59,460.59,460.0,460.23,8816.0,457.3049,457.3049,456.7191,456.9475,8816.0
2024-02-13 11:15:00,460.22,460.64,460.21,460.26,12649.0,456.9376,457.3546,456.9276,456.9773,12649.0
2024-02-13 11:20:00,460.43,460.86,460.31,460.31,6882.0,457.1461,457.573,457.0269,457.0269,6882.0
2024-02-13 11:25:00,460.42,460.78,460.41,460.65,3613.0,457.1361,457.4936,457.1262,457.3645,3613.0
2024-02-13 11:30:00,460.65,461.4,460.54,460.87,10391.0,457.3645,458.1091,457.2553,457.5829,10391.0
2024-02-13 11:35:00,460.95,461.69,460.94,461.54,9146.0,457.6624,458.3971,457.6524,458.2482,9146.0
2024-02-13 11:40:00,461.45,461.88,461.41,461.6,7549.0,458.1588,458.5857,458.1191,458.3077,7549.0
2024-02-13 11:45:00,461.56,461.71,461.36,461.47,9660.0,458.268,458.4169,458.0694,458.1786,9660.0
2024-02-13 11:50:00,461.65,461.82,461.33,461.33,5695.0,458.3574,458.5262,458.0396,458.0396,5695.0
2024-02-13 11:55:00,461.46,461.52,461.26,461.39,6212.0,458.1687,458.2283,457.9701,458.0992,6212.0
2024-02-13 12:00:00,461.35,461.46,461.14,461.23,6681.0,458.0595,458.1687,457.851,457.9404,6681.0
2024-02-13 12:05:00,461.22,461.33,460.95,460.99,3351.0,457.9304,458.0396,457.6624,457.7021,3351.0
2024-02-13 12:10:00,460.99,460.99,460.42,460.63,7761.0,457.7021,457.7021,457.1361,457.3446,7761.0
2024-02-13 12:15:00,460.65,460.77,460.51,460.71,5573.0,457.3645,457.4836,457.2255,457.4241,5573.0
2024-02-13 12:20:00,460.59,460.8,460.49,460.64,8287.0,457.3049,457.5134,457.2056,457.3546,8287.0
2024-02-13 12:25:00,460.55,460.64,460.0,460.6,17681.0,457.2652,457.3546,456.7191,457.3149,17681.0
2024-02-13 12:30:00,460.48,460.99,460.41,460.85,5500.0,457.1957,457.7021,457.1262,457.5631,5500.0
2024-02-13 12:35:00,460.93,460.99,460.59,460.91,5778.0,457.6425,457.7021,457.3049,457.6226,5778.0
2024-02-13 12:40:00,460.98,461.08,460.66,460.81,5841.0,457.6921,457.7914,457.3744,457.5234,5841.0
2024-02-13 12:45:00,460.74,460.96,460.7,460.75,6163.0,457.4539,457.6723,457.4141,457.4638,6163.0
2024-02-13 12:50:00,460.75,461.04,460.68,460.92,4870.0,457.4638,457.7517,457.3943,457.6326,4870.0
2024-02-13 12:55:00,460.81,460.92,460.52,460.64,19165.0,457.5234,457.6326,457.2354,457.3546,19165.0
2024-02-13 13:00:00,460.58,460.71,460.39,460.49,7423.0,457.295,457.4241,457.1064,457.2056,7423.0
2024-02-13 13:05:00,460.5,460.6,459.82,459.91,5560.0,457.2156,457.3149,456.5404,456.6298,5560.0
2024-02-13 13:10:00,459.83,459.95,459.67,459.95,7867.0,456.5503,456.6695,456.3915,456.6695,7867.0
2024-02-13 13:15:00,459.88,459.9,459.64,459.76,4161.0,456.6,456.6198,456.3617,456.4808,4161.0
2024-02-13 13:20:00,459.61,459.91,459.32,459.58,13601.0,456.3319,456.6298,456.044,456.3021,13601.0
2024-02-13 13:25:00,459.61,459.74,459.5,459.54,5018.0,456.3319,456.461,456.2227,456.2624,5018.0
2024-02-13 13:30:00,459.55,459.73,459.41,459.43,7646.0,456.2723,456.4511,456.1333,456.1532,7646.0
2024-02-13 13:35:00,459.34,459.53,459.2,459.42,4849.0,456.0638,456.2525,455.9248,456.1433,4849.0
2024-02-13 13:40:00,459.5,459.5,458.74,458.74,12620.0,456.2227,456.2227,455.4681,455.4681,12620.0
2024-02-13 13:45:00,458.89,459.4,458.88,459.29,9781.0,455.6171,456.1234,455.6071,456.0142,9781.0
2024-02-13 13:50:00,459.22,459.58,459.04,459.34,9569.0,455.9447,456.3021,455.766,456.0638,9569.0
2024-02-13 13:55:00,459.24,459.52,459.03,459.41,11163.0,455.9646,456.2426,455.7561,456.1333,11163.0
2024-02-13 14:00:00,459.44,459.44,458.52,458.53,5372.0,456.1631,456.1631,455.2497,455.2596,5372.0
2024-02-13 14:05:00,458.63,458.67,458.26,458.46,9805.0,455.3589,455.3986,454.9915,455.1901,9805.0
2024-02-13 14:10:00,458.46,458.46,457.85,458.01,7510.0,455.1901,455.1901,454.5845,454.7433,7510.0
2024-02-13 14:15:00,457.87,458.27,457.84,457.94,5066.0,454.6043,455.0015,454.5745,454.6738,5066.0
2024-02-13 14:20:00,458.01,458.05,457.75,457.86,8193.0,454.7433,454.783,454.4852,454.5944,8193.0
2024-02-13 14:25:00,457.86,458.18,457.63,458.17,5379.0,454.5944,454.9121,454.366,454.9022,5379.0
2024-02-13 14:30:00,458.11,458.68,458.06,458.4,8354.0,454.8426,455.4085,454.793,455.1305,8354.0
2024-02-13 14:35:00,458.58,458.78,458.38,458.75,8149.0,455.3093,455.5078,455.1107,455.478,8149.0
2024-02-13 14:40:00,458.75,458.99,458.6,458.66,6457.0,455.478,455.7163,455.3291,455.3887,6457.0
2024-02-13 14:45:00,458.44,458.54,457.74,457.74,4147.0,455.1703,455.2695,454.4753,454.4753,4147.0
2024-02-13 14:50:00,457.84,457.94,457.46,457.53,4327.0,454.5745,454.6738,454.1973,454.2668,4327.0
2024-02-13 14:55:00,457.52,457.76,457.43,457.69,3808.0,454.2568,454.4951,454.1675,454.4256,3808.0
2024-02-13 15:00:00,457.77,458.07,457.65,457.69,9472.0,454.505,454.8029,454.3859,454.4256,9472.0
2024-02-13 15:05:00,457.77,458.0,457.65,457.87,5886.0,454.505,454.7334,454.3859,454.6043,5886.0
2024-02-13 15:10:00,457.9,458.28,457.87,458.09,4776.0,454.6341,455.0114,454.6043,454.8228,4776.0
2024-02-13 15:15:00,458.02,458.02,457.63,457.67,5859.0,454.7533,454.7533,454.366,454.4058,5859.0
2024-02-13 15:20:00,457.57,457.79,457.37,457.56,9776.0,454.3065,454.5249,454.1079,454.2965,9776.0
2024-02-13 15:25:00,457.6,458.11,457.35,457.99,7458.0,454.3363,454.8426,454.088,454.7235,7458.0
2024-02-13 15:30:00,458.03,458.23,457.55,458.14,13180.0,454.7632,454.9618,454.2866,454.8724,13180.0
2024-02-13 15:35:00,458.12,458.12,457.71,457.89,16218.0,454.8525,454.8525,454.4455,454.6242,16218.0
2024-02-13 15:40:00,457.89,458.36,457.78,458.19,31663.0,454.6242,455.0908,454.515,454.922,31663.0
2024-02-13 15:45:00,458.2,458.78,458.2,458.75,26881.0,454.932,455.5078,454.932,455.478,26881.0
2024-02-13 15:50:00,458.76,459.21,458.32,458.94,23621.0,455.488,455.9348,455.0511,455.6667,23621.0
2024-02-13 15:55:00,458.92,460.51,458.91,460.5,75236.0,455.6468,457.2255,455.6369,457.2156,75236.0
2024-02-14 09:30:00,462.0,462.22,460.67,462.22,45098.0,458.7049,458.9233,457.3844,458.9233,45098.0
2024-02-14 09:35:00,462.4,462.52,460.81,461.02,11169.0,459.102,459.2212,457.5234,457.7319,11169.0
2024-02-14 09:40:00,460.86,462.21,460.85,462.03,2813.0,457.573,458.9134,457.5631,458.7347,2813.0
2024-02-14 09:45:00,462.05,462.63,461.4,461.4,8237.0,458.7545,459.3304,458.1091,458.1091,8237.0
2024-02-14 09:50:00,461.35,462.39,460.93,462.05,4921.0,458.0595,459.0921,457.6425,458.7545,4921.0
2024-02-14 09:55:00,461.96,462.37,461.25,462.23,24322.0,458.6652,459.0722,457.9602,458.9332,24322.0
2024-02-14 10:00:00,462.36,462.37,461.43,461.44,22136.0,459.0623,459.0722,458.1389,458.1489,22136.0
2024-02-14 10:05:00,461.61,462.78,461.61,462.6,8642.0,458.3177,459.4793,458.3177,459.3006,8642.0
2024-02-14 10:10:00,462.42,462.91,462.41,462.71,7548.0,459.1219,459.6084,459.1119,459.4098,7548.0
2024-02-14 10:15:00,462.75,463.16,462.64,462.92,10200.0,459.4495,459.8566,459.3403,459.6183,10200.0
2024-02-14 10:20:00,462.92,463.27,462.82,463.08,18581.0,459.6183,459.9658,459.519,459.7772,18581.0
2024-02-14 10:25:00,463.03,463.48,463.03,463.23,16529.0,459.7275,460.1743,459.7275,459.9261,16529.0
2024-02-14 10:30:00,463.31,463.88,463.19,463.25,20608.0,460.0055,460.5715,459.8864,459.946,20608.0
2024-02-14 10:35:00,463.2,463.27,462.89,463.0,7896.0,459.8963,459.9658,459.5885,459.6977,7896.0
2024-02-14 10:40:00,462.92,463.13,462.37,462.8,10308.0,459.6183,459.8268,459.0722,459.4992,10308.0
2024-02-14 10:45:00,462.85,463.19,462.7,463.0,6010.0,459.5488,459.8864,459.3999,459.6977,6010.0
2024-02-14 10:50:00,462.92,463.1,462.51,462.51,5126.0,459.6183,459.797,459.2112,459.2112,5126.0
2024-02-14 10:55:00,462.57,462.7,461.81,461.93,6716.0,459.2708,459.3999,458.5162,458.6354,6716.0
2024-02-14 11:00:00,461.74,461.74,460.75,460.75,11838.0,458.4467,458.4467,457.4638,457.4638,11838.0
2024-02-14 11:05:00,461.08,461.86,461.08,461.54,4031.0,457.7914,458.5659,457.7914,458.2482,4031.0
2024-02-14 11:10:00,461.52,461.97,461.29,461.37,3183.0,458.2283,458.6751,457.9999,458.0794,3183.0
2024-02-14 11:15:00,461.24,461.31,460.85,461.03,7696.0,457.9503,458.0198,457.5631,457.7418,7696.0
2024-02-14 11:20:00,461.03,461.8,460.89,461.75,7547.0,457.7418,458.5063,457.6028,458.4567,7547.0
2024-02-14 11:25:00,461.97,462.02,461.37,461.67,3722.0,458.6751,458.7247,458.0794,458.3772,3722.0
2024-02-14 11:30:00,461.64,461.67,460.83,460.97,9254.0,458.3474,458.3772,457.5432,457.6822,9254.0
2024-02-14 11:35:00,461.07,461.07,460.47,460.47,6593.0,457.7815,457.7815,457.1858,457.1858,6593.0
2024-02-14 11:40:00,460.56,460.87,460.48,460.66,13037.0,457.2751,457.5829,457.1957,457.3744,13037.0
2024-02-14 11:45:00,460.64,461.28,460.63,461.07,5362.0,457.3546,457.99,457.3446,457.7815,5362.0
2024-02-14 11:50:00,461.04,461.04,460.52,460.55,8889.0,457.7517,457.7517,457.2354,457.2652,8889.0
2024-02-14 11:55:00,460.46,460.59,460.07,460.22,5015.0,457.1759,457.3049,456.7886,456.9376,5015.0
2024-02-14 12:00:00,460.08,460.36,459.68,459.86,13959.0,456.7986,457.0766,456.4014,456.5801,13959.0
2024-02-14 12:05:00,459.83,460.56,459.43,460.43,12245.0,456.5503,457.2751,456.1532,457.1461,12245.0
2024-02-14 12:10:00,460.23,460.38,460.08,460.09,4767.0,456.9475,457.0964,456.7986,456.8085,4767.0
2024-02-14 12:15:00,460.21,460.56,460.21,460.45,6200.0,456.9276,457.2751,456.9276,457.1659,6200.0
2024-02-14 12:20:00,460.53,460.75,460.38,460.53,3856.0,457.2454,457.4638,457.0964,457.2454,3856.0
2024-02-14 12:25:00,460.7,460.86,460.4,460.86,4779.0,457.4141,457.573,457.1163,457.573,4779.0
2024-02-14 12:30:00,460.9,461.11,460.86,461.0,8839.0,457.6127,457.8212,457.573,457.712,8839.0
2024-02-14 12:35:00,461.03,461.03,460.8,460.8,5237.0,457.7418,457.7418,457.5134,457.5134,5237.0
2024-02-14 12:40:00,460.88,461.21,460.8,461.11,4795.0,457.5929,457.9205,457.5134,457.8212,4795.0
2024-02-14 12:45:00,461.0,461.35,461.0,461.15,5144.0,457.712,458.0595,457.712,457.8609,5144.0
2024-02-14 12:50:00,461.22,461.22,460.99,461.06,3867.0,457.9304,457.9304,457.7021,457.7716,3867.0
2024-02-14 12:55:00,461.14,461.45,461.04,461.45,5574.0,457.851,458.1588,457.7517,458.1588,5574.0
2024-02-14 13:00:00,461.5,461.61,461.42,461.51,5603.0,458.2084,458.3177,458.129,458.2184,5603.0
2024-02-14 13:05:00,461.5,461.5,461.28,461.28,3056.0,458.2084,458.2084,457.99,457.99,3056.0
2024-02-14 13:10:00,461.17,461.27,460.83,460.89,6341.0,457.8808,457.9801,457.5432,457.6028,6341.0
2024-02-14 13:15:00,461.03,461.12,460.99,461.06,2717.0,457.7418,457.8311,457.7021,457.7716,2717.0
2024-02-14 13:20:00,461.11,461.4,460.91,461.05,6279.0,457.8212,458.1091,457.6226,457.7616,6279.0
2024-02-14 13:25:00,461.18,461.43,461.09,461.43,3725.0,457.8907,458.1389,457.8014,458.1389,3725.0
2024-02-14 13:30:00,461.42,461.95,461.33,461.95,7382.0,458.129,458.6552,458.0396,458.6552,7382.0
2024-02-14 13:35:00,461.85,462.44,461.85,462.28,12297.0,458.5559,459.1417,458.5559,458.9829,12297.0
2024-02-14 13:40:00,462.28,462.39,462.08,462.13,5986.0,458.9829,459.0921,458.7843,458.8339,5986.0
2024-02-14 13:45:00,462.14,462.22,462.0,462.09,6451.0,458.8439,458.9233,458.7049,458.7942,6451.0
2024-02-14 13:50:00,462.07,462.12,461.9,462.12,3516.0,458.7744,458.824,458.6056,458.824,3516.0
2024-02-14 13:55:00,462.07,462.12,461.79,462.12,4888.0,458.7744,458.824,458.4964,458.824,4888.0
2024-02-14 14:00:00,462.11,462.13,461.95,462.04,8150.0,458.8141,458.8339,458.6552,458.7446,8150.0
2024-02-14 14:05:00,462.0,462.0,461.16,461.37,11774.0,458.7049,458.7049,457.8709,458.0794,11774.0
2024-02-14 14:10:00,461.31,461.6,461.17,461.53,12704.0,458.0198,458.3077,457.8808,458.2382,12704.0
2024-02-14 14:15:00,461.71,461.93,461.7,461.83,4047.0,458.4169,458.6354,458.407,458.5361,4047.0
2024-02-14 14:20:00,461.95,462.09,461.9,462.06,2461.0,458.6552,458.7942,458.6056,458.7644,2461.0
2024-02-14 14:25:00,462.06,462.5,462.02,462.45,2136.0,458.7644,459.2013,458.7247,459.1517,2136.0
2024-02-14 14:30:00,462.46,462.46,462.07,462.22,4964.0,459.1616,459.1616,458.7744,458.9233,4964.0
2024-02-14 14:35:00,462.22,462.59,462.1,462.3,8823.0,458.9233,459.2907,458.8042,459.0027,8823.0
2024-02-14 14:40:00,462.3,462.4,462.16,462.24,10111.0,459.0027,459.102,458.8637,458.9432,10111.0
2024-02-14 14:45:00,462.28,462.28,462.05,462.16,8605.0,458.9829,458.9829,458.7545,458.8637,8605.0
2024-02-14 14:50:00,462.15,462.23,462.0,462.05,5176.0,458.8538,458.9332,458.7049,458.7545,5176.0
2024-02-14 14:55:00,461.9,462.08,461.82,462.05,4948.0,458.6056,458.7843,458.5262,458.7545,4948.0
2024-02-14 15:00:00,462.09,462.31,461.87,462.31,10739.0,458.7942,459.0127,458.5758,459.0127,10739.0
2024-02-14 15:05:00,462.27,462.7,462.17,462.58,8491.0,458.9729,459.3999,458.8737,459.2807,8491.0
2024-02-14 15:10:00,462.62,462.81,462.53,462.53,3977.0,459.3204,459.5091,459.2311,459.2311,3977.0
2024-02-14 15:15:00,462.66,463.08,462.59,463.08,9938.0,459.3602,459.7772,459.2907,459.7772,9938.0
2024-02-14 15:20:00,462.94,463.1,462.92,463.08,14544.0,459.6382,459.797,459.6183,459.7772,14544.0
2024-02-14 15:25:00,463.11,463.58,463.05,463.49,7615.0,459.807,460.2736,459.7474,460.1842,7615.0
2024-02-14 15:30:00,463.62,463.81,463.4,463.55,12283.0,460.3133,460.502,460.0949,460.2438,12283.0
2024-02-14 15:35:00,463.49,464.17,463.49,464.17,7800.0,460.1842,460.8594,460.1842,460.8594,7800.0
2024-02-14 15:40:00,464.14,464.18,463.88,464.11,9814.0,460.8296,460.8693,460.5715,460.7998,9814.0
2024-02-14 15:45:00,464.1,464.64,464.09,464.44,17995.0,460.7899,461.326,460.78,461.1275,17995.0
2024-02-14 15:50:00,464.4,465.09,463.99,464.27,57881.0,461.0878,461.7728,460.6807,460.9587,57881.0
2024-02-14 15:55:00,464.28,465.45,464.28,465.28,53629.0,460.9686,462.1303,460.9686,461.9615,53629.0
2024-02-15 09:30:00,465.83,466.77,465.23,465.99,53790.0,462.5076,463.4408,461.9118,462.6664,53790.0
2024-02-15 09:35:00,466.37,467.49,466.37,466.51,13469.0,463.0437,464.1557,463.0437,463.1827,13469.0
2024-02-15 09:40:00,466.21,467.17,466.2,466.88,10047.0,462.8848,463.838,462.8749,463.5501,10047.0
2024-02-15 09:45:00,466.68,467.28,466.19,467.19,23302.0,463.3515,463.9472,462.865,463.8579,23302.0
2024-02-15 09:50:00,467.34,467.96,466.94,466.95,11425.0,464.0068,464.6224,463.6096,463.6196,11425.0
2024-02-15 09:55:00,467.08,468.34,467.02,468.3,13381.0,463.7486,464.9997,463.6891,464.9599,13381.0
2024-02-15 10:00:00,468.09,468.63,468.09,468.53,8252.0,464.7514,465.2876,464.7514,465.1883,8252.0
2024-02-15 10:05:00,468.53,469.1,468.52,468.86,11284.0,465.1883,465.7542,465.1784,465.5159,11284.0
2024-02-15 10:10:00,468.76,468.82,467.91,467.94,9222.0,465.4167,465.4762,464.5727,464.6025,9222.0
2024-02-15 10:15:00,467.83,468.23,467.69,468.23,5147.0,464.4933,464.8904,464.3543,464.8904,5147.0
2024-02-15 10:20:00,468.33,468.45,467.86,468.31,6006.0,464.9897,465.1089,464.5231,464.9699,6006.0
2024-02-15 10:25:00,468.27,468.41,467.71,467.89,4012.0,464.9301,465.0692,464.3741,464.5529,4012.0
2024-02-15 10:30:00,467.79,468.17,467.63,467.64,14709.0,464.4536,464.8309,464.2947,464.3046,14709.0
2024-02-15 10:35:00,467.61,468.61,467.6,468.24,13276.0,464.2749,465.2677,464.2649,464.9004,13276.0
2024-02-15 10:40:00,468.46,468.83,468.22,468.28,10180.0,465.1188,465.4862,464.8805,464.9401,10180.0
2024-02-15 10:45:00,468.37,468.64,468.16,468.62,6726.0,465.0294,465.2975,464.8209,465.2777,6726.0
2024-02-15 10:50:00,468.68,468.89,468.5,468.89,6206.0,465.3372,465.5457,465.1585,465.5457,6206.0
2024-02-15 10:55:00,468.69,468.92,468.56,468.6,3109.0,465.3472,465.5755,465.2181,465.2578,3109.0
2024-02-15 11:00:00,468.6,468.81,468.28,468.29,3535.0,465.2578,465.4663,464.9401,464.95,3535.0
2024-02-15 11:05:00,468.44,468.62,468.33,468.53,5459.0,465.0989,465.2777,464.9897,465.1883,5459.0
2024-02-15 11:10:00,468.69,469.43,468.52,469.24,51997.0,465.3472,466.0819,465.1784,465.8932,51997.0
2024-02-15 11:15:00,469.19,469.33,468.85,469.1,6875.0,465.8436,465.9826,465.506,465.7542,6875.0
2024-02-15 11:20:00,469.1,469.1,468.66,468.82,9917.0,465.7542,465.7542,465.3174,465.4762,9917.0
2024-02-15 11:25:00,468.84,468.86,468.47,468.61,2724.0,465.4961,465.5159,465.1287,465.2677,2724.0
2024-02-15 11:30:00,468.64,469.05,468.62,469.05,10161.0,465.2975,465.7046,465.2777,465.7046,10161.0
2024-02-15 11:35:00,469.02,470.1,469.01,469.99,11268.0,465.6748,466.7471,465.6649,466.6379,11268.0
2024-02-15 11:40:00,470.24,471.14,470.11,470.93,24058.0,466.8861,467.7797,466.757,467.5712,24058.0
2024-02-15 11:45:00,470.77,471.01,470.02,470.92,68464.0,467.4123,467.6506,466.6677,467.5612,68464.0
2024-02-15 11:50:00,470.87,470.92,469.88,470.34,8834.0,467.5116,467.5612,466.5287,466.9854,8834.0
2024-02-15 11:55:00,470.2,470.42,470.05,470.42,11270.0,466.8464,467.0648,466.6975,467.0648,11270.0
2024-02-15 12:00:00,470.3,470.36,469.74,469.83,16563.0,466.9457,467.0052,466.3897,466.479,16563.0
2024-02-15 12:05:00,469.85,470.1,469.58,469.75,15180.0,466.4989,466.7471,466.2308,466.3996,15180.0
2024-02-15 12:10:00,469.89,469.96,469.47,469.6,15611.0,466.5386,466.6081,466.1216,466.2507,15611.0
2024-02-15 12:15:00,469.49,469.85,469.49,469.71,4798.0,466.1414,466.4989,466.1414,466.3599,4798.0
2024-02-15 12:20:00,469.89,469.97,469.24,469.25,4220.0,466.5386,466.618,465.8932,465.9032,4220.0
2024-02-15 12:25:00,469.38,470.02,469.36,470.0,10017.0,466.0322,466.6677,466.0124,466.6478,10017.0
2024-02-15 12:30:00,469.92,470.45,469.91,470.41,3818.0,466.5684,467.0946,466.5585,467.0549,3818.0
2024-02-15 12:35:00,470.46,470.59,470.16,470.17,18696.0,467.1045,467.2336,466.8067,466.8166,18696.0
2024-02-15 12:40:00,470.18,470.35,470.16,470.21,7392.0,466.8265,466.9953,466.8067,466.8563,7392.0
2024-02-15 12:45:00,470.1,470.29,469.74,469.74,18184.0,466.7471,466.9357,466.3897,466.3897,18184.0
2024-02-15 12:50:00,469.87,470.17,469.75,469.97,5962.0,466.5187,466.8166,466.3996,466.618,5962.0
2024-02-15 12:55:00,470.07,470.07,469.36,469.43,8461.0,466.7173,466.7173,466.0124,466.0819,8461.0
2024-02-15 13:00:00,469.46,469.58,469.35,469.5,5334.0,466.1117,466.2308,466.0024,466.1514,5334.0
2024-02-15 13:05:00,469.43,469.75,469.43,469.71,2643.0,466.0819,466.3996,466.0819,466.3599,2643.0
2024-02-15 13:10:00,469.88,470.25,469.74,469.74,6214.0,466.5287,466.896,466.3897,466.3897,6214.0
2024-02-15 13:15:00,469.68,470.15,469.66,470.15,6939.0,466.3301,466.7967,466.3102,466.7967,6939.0
2024-02-15 13:20:00,470.06,470.06,469.61,469.86,10161.0,466.7074,466.7074,466.2606,466.5088,10161.0
2024-02-15 13:25:00,469.85,470.01,469.7,470.0,17300.0,466.4989,466.6577,466.35,466.6478,17300.0
2024-02-15 13:30:00,470.0,470.02,469.7,469.73,6708.0,466.6478,466.6677,466.35,466.3797,6708.0
2024-02-15 13:35:00,469.85,469.85,469.43,469.82,7384.0,466.4989,466.4989,466.0819,466.4691,7384.0
2024-02-15 13:40:00,469.77,469.99,469.52,469.85,14768.0,466.4195,466.6379,466.1712,466.4989,14768.0
2024-02-15 13:45:00,469.99,470.03,469.83,469.92,23226.0,466.6379,466.6776,466.479,466.5684,23226.0
2024-02-15 13:50:00,469.95,470.15,469.78,470.1,18684.0,466.5982,466.7967,466.4294,466.7471,18684.0
2024-02-15 13:55:00,470.1,470.71,470.09,470.68,14047.0,466.7471,467.3527,466.7372,467.323,14047.0
2024-02-15 14:00:00,470.71,471.02,470.51,470.89,9351.0,467.3527,467.6605,467.1542,467.5315,9351.0
2024-02-15 14:05:00,470.91,471.31,470.76,471.11,6263.0,467.5513,467.9485,467.4024,467.7499,6263.0
2024-02-15 14:10:00,471.15,471.15,470.47,470.7,4778.0,467.7896,467.7896,467.1145,467.3428,4778.0
2024-02-15 14:15:00,470.74,471.02,470.59,470.88,5552.0,467.3825,467.6605,467.2336,467.5215,5552.0
2024-02-15 14:20:00,470.99,471.4,470.95,471.35,11177.0,467.6307,468.0378,467.591,467.9882,11177.0
2024-02-15 14:25:00,471.29,471.29,471.05,471.16,6045.0,467.9286,467.9286,467.6903,467.7995,6045.0
2024-02-15 14:30:00,471.14,471.3,470.84,470.93,23667.0,467.7797,467.9385,467.4818,467.5712,23667.0
2024-02-15 14:35:00,470.98,471.44,470.98,471.33,7572.0,467.6208,468.0775,467.6208,467.9683,7572.0
2024-02-15 14:40:00,471.31,472.11,471.26,472.01,11105.0,467.9485,468.7428,467.8988,468.6435,11105.0
2024-02-15 14:45:00,471.93,472.04,471.73,471.97,24413.0,468.564,468.6733,468.3655,468.6038,24413.0
2024-02-15 14:50:00,472.02,472.03,471.38,471.64,6063.0,468.6534,468.6633,468.018,468.2761,6063.0
2024-02-15 14:55:00,471.69,471.77,471.29,471.41,14798.0,468.3258,468.4052,467.9286,468.0478,14798.0
2024-02-15 15:00:00,471.31,471.84,471.22,471.56,7162.0,467.9485,468.4747,467.8591,468.1967,7162.0
2024-02-15 15:05:00,471.58,471.71,471.41,471.69,8827.0,468.2165,468.3456,468.0478,468.3258,8827.0
2024-02-15 15:10:00,471.78,472.05,471.61,471.99,13320.0,468.4151,468.6832,468.2463,468.6236,13320.0
2024-02-15 15:15:00,471.85,471.91,471.48,471.75,22607.0,468.4846,468.5442,468.1173,468.3853,22607.0
2024-02-15 15:20:00,471.64,471.74,471.2,471.25,12305.0,468.2761,468.3754,467.8393,467.8889,12305.0
2024-02-15 15:25:00,471.29,471.69,471.23,471.61,14521.0,467.9286,468.3258,467.869,468.2463,14521.0
2024-02-15 15:30:00,471.51,471.67,471.42,471.63,12791.0,468.147,468.3059,468.0577,468.2662,12791.0
2024-02-15 15:35:00,471.63,471.71,471.41,471.63,20072.0,468.2662,468.3456,468.0478,468.2662,20072.0
2024-02-15 15:40:00,471.67,471.67,471.33,471.51,18887.0,468.3059,468.3059,467.9683,468.147,18887.0
2024-02-15 15:45:00,471.37,471.51,471.14,471.28,22469.0,468.008,468.147,467.7797,467.9187,22469.0
2024-02-15 15:50:00,471.15,471.43,471.1,471.22,44527.0,467.7896,468.0676,467.74,467.8591,44527.0
2024-02-15 15:55:00,471.22,471.5,470.97,471.33,105081.0,467.8591,468.1371,467.6109,467.9683,105081.0
2024-02-16 09:30:00,474.17,474.17,471.29,471.5,137642.0,470.7881,470.7881,467.9286,468.1371,137642.0
2024-02-16 09:35:00,471.66,471.72,470.74,470.86,26119.0,468.296,468.3555,467.3825,467.5017,26119.0
2024-02-16 09:40:00,470.86,471.55,470.86,471.11,16630.0,467.5017,468.1868,467.5017,467.7499,16630.0
2024-02-16 09:45:00,471.11,471.16,470.51,470.99,10543.0,467.7499,467.7995,467.1542,467.6307,10543.0
2024-02-16 09:50:00,470.94,471.41,470.74,470.78,26445.0,467.5811,468.0478,467.3825,467.4222,26445.0
2024-02-16 09:55:00,470.85,471.02,470.17,470.39,34287.0,467.4917,467.6605,466.8166,467.035,34287.0
2024-02-16 10:00:00,470.33,470.64,469.72,470.36,16869.0,466.9755,467.2832,466.3698,467.0052,16869.0
2024-02-16 10:05:00,470.31,470.53,470.12,470.38,14752.0,466.9556,467.174,466.767,467.0251,14752.0
2024-02-16 10:10:00,470.38,470.83,470.21,470.68,15370.0,467.0251,467.4719,466.8563,467.323,15370.0
2024-02-16 10:15:00,470.64,470.84,470.0,470.28,12286.0,467.2832,467.4818,466.6478,466.9258,12286.0
2024-02-16 10:20:00,470.3,470.3,469.59,469.68,4911.0,466.9457,466.9457,466.2407,466.3301,4911.0
2024-02-16 10:25:00,469.69,470.0,469.36,470.0,7085.0,466.34,466.6478,466.0124,466.6478,7085.0
2024-02-16 10:30:00,469.94,469.99,469.51,469.63,11754.0,466.5882,466.6379,466.1613,466.2804,11754.0
2024-02-16 10:35:00,469.52,470.01,469.42,470.01,16761.0,466.1712,466.6577,466.0719,466.6577,16761.0
2024-02-16 10:40:00,470.0,470.11,469.73,469.95,28072.0,466.6478,466.757,466.3797,466.5982,28072.0
2024-02-16 10:45:00,469.98,470.25,469.84,469.95,29895.0,466.628,466.896,466.489,466.5982,29895.0
2024-02-16 10:50:00,470.0,470.7,469.99,470.39,16607.0,466.6478,467.3428,466.6379,467.035,16607.0
2024-02-16 10:55:00,470.46,470.46,469.82,470.38,10093.0,467.1045,467.1045,466.4691,467.0251,10093.0
2024-02-16 11:00:00,470.4,470.89,470.27,470.86,7532.0,467.045,467.5315,466.9159,467.5017,7532.0
2024-02-16 11:05:00,470.91,470.91,470.45,470.51,6562.0,467.5513,467.5513,467.0946,467.1542,6562.0
2024-02-16 11:10:00,470.44,470.45,470.21,470.27,4739.0,467.0847,467.0946,466.8563,466.9159,4739.0
2024-02-16 11:15:00,470.18,470.37,470.1,470.29,7951.0,466.8265,467.0152,466.7471,466.9357,7951.0
2024-02-16 11:20:00,470.24,470.37,469.78,470.2,9318.0,466.8861,467.0152,466.4294,466.8464,9318.0
2024-02-16 11:25:00,470.18,470.31,469.92,470.05,3573.0,466.8265,466.9556,466.5684,466.6975,3573.0
2024-02-16 11:30:00,470.19,470.33,470.11,470.15,4030.0,466.8365,466.9755,466.757,466.7967,4030.0
2024-02-16 11:35:00,470.08,470.25,469.99,470.17,4165.0,466.7272,466.896,466.6379,466.8166,4165.0
2024-02-16 11:40:00,470.19,470.56,470.18,470.55,8798.0,466.8365,467.2038,466.8265,467.1939,8798.0
2024-02-16 11:45:00,470.51,470.98,470.51,470.98,5416.0,467.1542,467.6208,467.1542,467.6208,5416.0
2024-02-16 11:50:00,470.94,471.32,470.94,471.25,7673.0,467.5811,467.9584,467.5811,467.8889,7673.0
2024-02-16 11:55:00,471.25,471.48,471.23,471.45,4469.0,467.8889,468.1173,467.869,468.0875,4469.0
2024-02-16 12:00:00,471.5,471.97,471.4,471.92,8549.0,468.1371,468.6038,468.0378,468.5541,8549.0
2024-02-16 12:05:00,471.92,471.92,471.58,471.58,6982.0,468.5541,468.5541,468.2165,468.2165,6982.0
2024-02-16 12:10:00,471.69,471.69,471.44,471.58,5796.0,468.3258,468.3258,468.0775,468.2165,5796.0
2024-02-16 12:15:00,471.52,471.61,471.26,471.46,7599.0,468.157,468.2463,467.8988,468.0974,7599.0
2024-02-16 12:20:00,471.38,471.59,471.31,471.55,4321.0,468.018,468.2265,467.9485,468.1868,4321.0
2024-02-16 12:25:00,471.64,472.16,471.55,472.03,4697.0,468.2761,468.7924,468.1868,468.6633,4697.0
2024-02-16 12:30:00,472.04,472.15,471.76,471.9,3697.0,468.6733,468.7825,468.3953,468.5343,3697.0
2024-02-16 12:35:00,471.86,471.94,471.72,471.75,2564.0,468.4945,468.574,468.3555,468.3853,2564.0
2024-02-16 12:40:00,471.66,472.05,471.66,471.98,4530.0,468.296,468.6832,468.296,468.6137,4530.0
2024-02-16 12:45:00,472.04,472.26,472.0,472.15,2867.0,468.6733,468.8917,468.6335,468.7825,2867.0
2024-02-16 12:50:00,472.06,472.15,471.88,471.91,2850.0,468.6931,468.7825,468.5144,468.5442,2850.0
2024-02-16 12:55:00,471.93,471.99,471.49,471.56,4557.0,468.564,468.6236,468.1272,468.1967,4557.0
2024-02-16 13:00:00,471.53,471.54,471.03,471.03,6294.0,468.1669,468.1768,467.6705,467.6705,6294.0
2024-02-16 13:05:00,470.91,471.0,470.72,470.78,10643.0,467.5513,467.6407,467.3627,467.4222,10643.0
2024-02-16 13:10:00,470.78,471.08,470.69,470.96,4530.0,467.4222,467.7201,467.3329,467.601,4530.0
2024-02-16 13:15:00,470.96,471.3,470.95,471.24,3919.0,467.601,467.9385,467.591,467.879,3919.0
2024-02-16 13:20:00,471.24,472.05,471.24,471.99,5282.0,467.879,468.6832,467.879,468.6236,5282.0
2024-02-16 13:25:00,471.99,471.99,471.5,471.54,14215.0,468.6236,468.6236,468.1371,468.1768,14215.0
2024-02-16 13:30:00,471.52,471.61,471.47,471.51,10942.0,468.157,468.2463,468.1073,468.147,10942.0
2024-02-16 13:35:00,471.48,471.72,471.48,471.72,2413.0,468.1173,468.3555,468.1173,468.3555,2413.0
2024-02-16 13:40:00,471.74,471.79,471.44,471.5,6068.0,468.3754,468.425,468.0775,468.1371,6068.0
2024-02-16 13:45:00,471.44,471.47,471.27,471.27,2953.0,468.0775,468.1073,467.9088,467.9088,2953.0
2024-02-16 13:50:00,471.25,471.54,471.19,471.26,6228.0,467.8889,468.1768,467.8293,467.8988,6228.0
2024-02-16 13:55:00,471.36,471.89,471.28,471.89,7163.0,467.9981,468.5243,467.9187,468.5243,7163.0
2024-02-16 14:00:00,471.94,471.95,471.34,471.48,7636.0,468.574,468.5839,467.9783,468.1173,7636.0
2024-02-16 14:05:00,471.54,471.56,471.33,471.5,3966.0,468.1768,468.1967,467.9683,468.1371,3966.0
2024-02-16 14:10:00,471.54,471.54,471.15,471.16,5892.0,468.1768,468.1768,467.7896,467.7995,5892.0
2024-02-16 14:15:00,471.16,471.53,471.16,471.53,3646.0,467.7995,468.1669,467.7995,468.1669,3646.0
2024-02-16 14:20:00,471.46,471.56,471.27,471.39,6523.0,468.0974,468.1967,467.9088,468.0279,6523.0
2024-02-16 14:25:00,471.32,471.42,471.28,471.35,4199.0,467.9584,468.0577,467.9187,467.9882,4199.0
2024-02-16 14:30:00,471.37,471.37,470.88,470.88,3825.0,468.008,468.008,467.5215,467.5215,3825.0
2024-02-16 14:35:00,471.01,471.03,470.67,470.92,5775.0,467.6506,467.6705,467.313,467.5612,5775.0
2024-02-16 14:40:00,470.84,470.88,470.64,470.72,3085.0,467.4818,467.5215,467.2832,467.3627,3085.0
2024-02-16 14:45:00,470.74,470.74,469.02,469.22,19265.0,467.3825,467.3825,465.6748,465.8734,19265.0
2024-02-16 14:50:00,469.2,469.23,468.65,468.92,7734.0,465.8535,465.8833,465.3074,465.5755,7734.0
2024-02-16 14:55:00,468.9,469.38,468.82,469.38,9381.0,465.5557,466.0322,465.4762,466.0322,9381.0
2024-02-16 15:00:00,469.36,469.57,469.07,469.28,7205.0,466.0124,466.2209,465.7244,465.9329,7205.0
2024-02-16 15:05:00,469.31,469.37,469.11,469.19,8921.0,465.9627,466.0223,465.7642,465.8436,8921.0
2024-02-16 15:10:00,469.11,469.24,468.84,469.1,14569.0,465.7642,465.8932,465.4961,465.7542,14569.0
2024-02-16 15:15:00,469.09,469.14,468.71,469.02,9542.0,465.7443,465.7939,465.367,465.6748,9542.0
2024-02-16 15:20:00,469.13,469.41,468.96,468.99,8240.0,465.784,466.062,465.6152,465.645,8240.0
2024-02-16 15:25:00,469.02,469.22,468.96,469.17,7168.0,465.6748,465.8734,465.6152,465.8237,7168.0
2024-02-16 15:30:00,469.22,469.45,469.01,469.13,8579.0,465.8734,466.1017,465.6649,465.784,8579.0
2024-02-16 15:35:00,469.05,469.05,468.62,468.68,6698.0,465.7046,465.7046,465.2777,465.3372,6698.0
2024-02-16 15:40:00,468.58,468.62,467.63,467.69,20131.0,465.2379,465.2777,464.2947,464.3543,20131.0
2024-02-16 15:45:00,467.79,467.98,467.06,467.06,15813.0,464.4536,464.6422,463.7288,463.7288,15813.0
2024-02-16 15:50:00,467.19,468.16,467.19,468.12,22257.0,463.8579,464.8209,463.8579,464.7812,22257.0
2024-02-16 15:55:00,468.12,468.36,467.74,468.26,63332.0,464.7812,465.0195,464.4039,464.9202,63332.0
2024-02-20 09:30:00,452.8,455.85,451.82,454.06,257226.0,449.5705,452.5987,448.5975,450.8215,257226.0
2024-02-20 09:35:00,454.0,455.66,453.03,454.36,81589.0,450.7619,452.4101,449.7988,451.1194,81589.0
2024-02-20 09:40:00,454.18,455.2,453.5,454.58,136093.0,450.9406,451.9534,450.2655,451.3378,136093.0
2024-02-20 09:45:00,454.61,455.0,454.26,454.58,54479.0,451.3676,451.7548,451.0201,451.3378,54479.0
2024-02-20 09:50:00,454.54,454.66,453.28,454.39,64381.0,451.2981,451.4172,450.0471,451.1491,64381.0
2024-02-20 09:55:00,454.39,454.71,453.75,454.12,29551.0,451.1491,451.4669,450.5137,450.8811,29551.0
2024-02-20 10:00:00,454.29,454.42,452.9,453.17,30991.0,451.0499,451.1789,449.6698,449.9378,30991.0
2024-02-20 10:05:00,453.21,454.09,453.18,453.96,38961.0,449.9776,450.8513,449.9478,450.7222,38961.0
2024-02-20 10:10:00,454.09,454.11,452.88,452.98,23237.0,450.8513,450.8711,449.6499,449.7492,23237.0
2024-02-20 10:15:00,452.97,453.09,451.93,452.62,30310.0,449.7393,449.8584,448.7067,449.3918,30310.0
2024-02-20 10:20:00,452.52,453.42,452.52,452.74,24926.0,449.2925,450.1861,449.2925,449.5109,24926.0
2024-02-20 10:25:00,452.92,453.63,452.91,453.25,15188.0,449.6896,450.3946,449.6797,450.0173,15188.0
2024-02-20 10:30:00,453.24,454.07,453.17,453.52,21387.0,450.0073,450.8314,449.9378,450.2854,21387.0
2024-02-20 10:35:00,453.59,454.54,453.4,454.5,34041.0,450.3549,451.2981,450.1662,451.2584,34041.0
2024-02-20 10:40:00,454.43,454.79,453.86,454.43,70485.0,451.1889,451.5463,450.6229,451.1889,70485.0
2024-02-20 10:45:00,454.32,454.58,453.88,453.98,20796.0,451.0796,451.3378,450.6428,450.7421,20796.0
2024-02-20 10:50:00,453.98,454.66,453.8,453.8,41045.0,450.7421,451.4172,450.5634,450.5634,41045.0
2024-02-20 10:55:00,453.97,454.15,453.52,453.79,17142.0,450.7321,450.9109,450.2854,450.5534,17142.0
2024-02-20 11:00:00,453.99,454.19,453.69,453.98,37276.0,450.752,450.9506,450.4541,450.7421,37276.0
2024-02-20 11:05:00,453.98,454.08,453.34,453.45,22402.0,450.7421,450.8414,450.1066,450.2159,22402.0
2024-02-20 11:10:00,453.45,453.97,453.37,453.79,11257.0,450.2159,450.7321,450.1364,450.5534,11257.0
2024-02-20 11:15:00,453.71,454.05,453.71,454.0,14341.0,450.474,450.8116,450.474,450.7619,14341.0
2024-02-20 11:20:00,454.01,454.19,453.92,454.13,20550.0,450.7719,450.9506,450.6825,450.891,20550.0
2024-02-20 11:25:00,454.18,454.59,454.07,454.28,41740.0,450.9406,451.3477,450.8314,451.0399,41740.0
2024-02-20 11:30:00,454.48,454.61,454.17,454.45,39061.0,451.2385,451.3676,450.9307,451.2087,39061.0
2024-02-20 11:35:00,454.44,454.46,453.87,454.15,11001.0,451.1988,451.2186,450.6329,450.9109,11001.0
2024-02-20 11:40:00,454.1,454.61,454.0,454.61,13217.0,450.8612,451.3676,450.7619,451.3676,13217.0
2024-02-20 11:45:00,454.61,454.78,454.3,454.53,14974.0,451.3676,451.5364,451.0598,451.2881,14974.0
2024-02-20 11:50:00,454.53,455.05,454.43,454.69,13648.0,451.2881,451.8044,451.1889,451.447,13648.0
2024-02-20 11:55:00,454.5,454.59,453.75,453.81,14397.0,451.2584,451.3477,450.5137,450.5733,14397.0
2024-02-20 12:00:00,453.75,453.75,452.54,452.65,19023.0,450.5137,450.5137,449.3123,449.4216,19023.0
2024-02-20 12:05:00,452.62,453.11,452.61,453.06,18732.0,449.3918,449.8783,449.3818,449.8286,18732.0
2024-02-20 12:10:00,453.06,453.25,452.88,453.02,11142.0,449.8286,450.0173,449.6499,449.7889,11142.0
2024-02-20 12:15:00,453.1,453.1,452.53,452.77,15004.0,449.8683,449.8683,449.3024,449.5407,15004.0
2024-02-20 12:20:00,452.64,452.95,452.37,452.37,19371.0,449.4116,449.7194,449.1436,449.1436,19371.0
2024-02-20 12:25:00,452.36,453.08,452.35,453.06,11384.0,449.1336,449.8485,449.1237,449.8286,11384.0
2024-02-20 12:30:00,453.13,453.27,452.98,453.13,7913.0,449.8981,450.0371,449.7492,449.8981,7913.0
2024-02-20 12:35:00,453.22,453.22,452.06,452.13,17003.0,449.9875,449.9875,448.8358,448.9053,17003.0
2024-02-20 12:40:00,452.08,452.32,452.0,452.32,17619.0,448.8556,449.0939,448.7762,449.0939,17619.0
2024-02-20 12:45:00,452.28,452.64,452.28,452.56,18310.0,449.0542,449.4116,449.0542,449.3322,18310.0
2024-02-20 12:50:00,452.63,452.92,452.49,452.88,9316.0,449.4017,449.6896,449.2627,449.6499,9316.0
2024-02-20 12:55:00,452.89,452.98,452.58,452.64,8947.0,449.6598,449.7492,449.3521,449.4116,8947.0
2024-02-20 13:00:00,452.66,452.76,452.43,452.67,15031.0,449.4315,449.5308,449.2031,449.4414,15031.0
2024-02-20 13:05:00,452.6,452.93,452.51,452.84,11924.0,449.3719,449.6996,449.2826,449.6102,11924.0
2024-02-20 13:10:00,452.83,453.14,452.77,452.95,15827.0,449.6003,449.9081,449.5407,449.7194,15827.0
2024-02-20 13:15:00,452.92,452.92,452.42,452.83,10121.0,449.6896,449.6896,449.1932,449.6003,10121.0
2024-02-20 13:20:00,452.86,453.24,452.75,453.14,14543.0,449.6301,450.0073,449.5208,449.9081,14543.0
2024-02-20 13:25:00,453.14,453.14,452.16,452.26,21102.0,449.9081,449.9081,448.9351,449.0343,21102.0
2024-02-20 13:30:00,452.25,452.29,451.8,452.06,16402.0,449.0244,449.0641,448.5776,448.8358,16402.0
2024-02-20 13:35:00,452.03,452.06,451.66,451.83,11485.0,448.806,448.8358,448.4386,448.6074,11485.0
2024-02-20 13:40:00,451.76,452.18,451.74,452.09,12245.0,448.5379,448.9549,448.518,448.8656,12245.0
2024-02-20 13:45:00,452.16,452.27,451.74,451.83,17741.0,448.9351,449.0443,448.518,448.6074,17741.0
2024-02-20 13:50:00,451.75,452.07,451.69,451.72,10918.0,448.528,448.8457,448.4684,448.4982,10918.0
2024-02-20 13:55:00,451.75,452.36,451.74,452.36,32569.0,448.528,449.1336,448.518,449.1336,32569.0
2024-02-20 14:00:00,452.41,452.55,452.11,452.14,7216.0,449.1833,449.3223,448.8854,448.9152,7216.0
2024-02-20 14:05:00,452.2,452.94,452.15,452.94,14144.0,448.9748,449.7095,448.9251,449.7095,14144.0
2024-02-20 14:10:00,452.94,453.28,452.83,453.14,16201.0,449.7095,450.0471,449.6003,449.9081,16201.0
2024-02-20 14:15:00,453.09,453.26,452.71,453.26,14605.0,449.8584,450.0272,449.4811,450.0272,14605.0
2024-02-20 14:20:00,453.19,453.19,452.57,452.75,15216.0,449.9577,449.9577,449.3421,449.5208,15216.0
2024-02-20 14:25:00,452.78,453.45,452.78,453.35,14775.0,449.5506,450.2159,449.5506,450.1166,14775.0
2024-02-20 14:30:00,453.36,453.44,453.19,453.24,12569.0,450.1265,450.2059,449.9577,450.0073,12569.0
2024-02-20 14:35:00,453.24,453.49,453.2,453.39,12289.0,450.0073,450.2556,449.9676,450.1563,12289.0
2024-02-20 14:40:00,453.39,453.8,453.38,453.56,14114.0,450.1563,450.5634,450.1464,450.3251,14114.0
2024-02-20 14:45:00,453.56,453.89,453.56,453.89,18767.0,450.3251,450.6527,450.3251,450.6527,18767.0
2024-02-20 14:50:00,453.85,453.89,453.54,453.54,26765.0,450.613,450.6527,450.3052,450.3052,26765.0
2024-02-20 14:55:00,453.58,454.39,453.57,454.36,16569.0,450.3449,451.1491,450.335,451.1194,16569.0
2024-02-20 15:00:00,454.39,454.47,454.07,454.4,17937.0,451.1491,451.2286,450.8314,451.1591,17937.0
2024-02-20 15:05:00,454.39,454.48,454.29,454.39,12816.0,451.1491,451.2385,451.0499,451.1491,12816.0
2024-02-20 15:10:00,454.37,454.47,454.25,454.29,18732.0,451.1293,451.2286,451.0101,451.0499,18732.0
2024-02-20 15:15:00,454.28,454.28,453.33,453.4,35547.0,451.0399,451.0399,450.0967,450.1662,35547.0
2024-02-20 15:20:00,453.33,453.6,452.97,453.35,27408.0,450.0967,450.3648,449.7393,450.1166,27408.0
2024-02-20 15:25:00,453.39,453.76,453.35,453.72,19700.0,450.1563,450.5236,450.1166,450.4839,19700.0
2024-02-20 15:30:00,453.72,453.77,452.07,452.09,39615.0,450.4839,450.5336,448.8457,448.8656,39615.0
2024-02-20 15:35:00,452.09,452.09,451.57,451.68,60019.0,448.8656,448.8656,448.3493,448.4585,60019.0
2024-02-20 15:40:00,451.65,452.05,451.5,451.79,53682.0,448.4287,448.8258,448.2798,448.5677,53682.0
2024-02-20 15:45:00,451.83,451.84,450.81,450.87,66808.0,448.6074,448.6173,447.5947,447.6543,66808.0
2024-02-20 15:50:00,450.86,452.07,450.12,451.96,73268.0,447.6443,448.8457,446.9096,448.7365,73268.0
2024-02-20 15:55:00,452.0,452.08,451.13,451.98,160530.0,448.7762,448.8556,447.9124,448.7563,160530.0
2024-02-21 09:30:00,453.31,454.06,452.0,453.53,87068.0,450.0768,450.8215,448.7762,450.2953,87068.0
2024-02-21 09:35:00,453.53,455.88,453.23,455.1,25088.0,450.2953,452.6285,449.9974,451.8541,25088.0
2024-02-21 09:40:00,455.04,455.51,454.1,454.35,24619.0,451.7945,452.2612,450.8612,451.1094,24619.0
2024-02-21 09:45:00,454.25,454.71,454.11,454.44,20899.0,451.0101,451.4669,450.8711,451.1988,20899.0
2024-02-21 09:50:00,454.38,455.23,454.29,454.8,19043.0,451.1392,451.9832,451.0499,451.5562,19043.0
2024-02-21 09:55:00,454.79,455.48,454.62,455.48,12286.0,451.5463,452.2314,451.3775,452.2314,12286.0
2024-02-21 10:00:00,455.38,456.97,455.36,456.62,42500.0,452.1321,453.7107,452.1122,453.3632,42500.0
2024-02-21 10:05:00,456.66,456.88,455.81,456.69,38526.0,453.403,453.6214,452.559,453.4327,38526.0
2024-02-21 10:10:00,456.75,457.3,456.26,456.95,13746.0,453.4923,454.0384,453.0058,453.6909,13746.0
2024-02-21 10:15:00,456.91,457.69,456.86,457.06,14796.0,453.6512,454.4256,453.6015,453.8001,14796.0
2024-02-21 10:20:00,457.06,457.16,456.65,456.93,13333.0,453.8001,453.8994,453.393,453.671,13333.0
2024-02-21 10:25:00,456.85,456.85,456.43,456.67,28069.0,453.5916,453.5916,453.1746,453.4129,28069.0
2024-02-21 10:30:00,456.7,456.84,456.18,456.18,7422.0,453.4427,453.5817,452.9264,452.9264,7422.0
2024-02-21 10:35:00,456.3,457.18,456.27,456.82,13283.0,453.0455,453.9192,453.0157,453.5618,13283.0
2024-02-21 10:40:00,456.93,456.93,456.16,456.41,7405.0,453.671,453.671,452.9065,453.1547,7405.0
2024-02-21 10:45:00,456.33,456.58,456.12,456.58,12917.0,453.0753,453.3235,452.8668,453.3235,12917.0
2024-02-21 10:50:00,456.53,456.56,456.19,456.24,15290.0,453.2739,453.3037,452.9363,452.986,15290.0
2024-02-21 10:55:00,456.35,456.53,455.91,455.97,9917.0,453.0952,453.2739,452.6583,452.7179,9917.0
2024-02-21 11:00:00,456.03,456.07,455.36,455.36,8482.0,452.7774,452.8172,452.1122,452.1122,8482.0
2024-02-21 11:05:00,455.33,456.26,455.31,456.15,20379.0,452.0824,453.0058,452.0626,452.8966,20379.0
2024-02-21 11:10:00,456.12,456.41,455.93,456.41,11822.0,452.8668,453.1547,452.6782,453.1547,11822.0
2024-02-21 11:15:00,456.4,456.5,456.06,456.47,5410.0,453.1448,453.2441,452.8072,453.2143,5410.0
2024-02-21 11:20:00,456.5,456.62,456.42,456.48,7308.0,453.2441,453.3632,453.1647,453.2242,7308.0
2024-02-21 11:25:00,456.53,456.6,456.27,456.53,4101.0,453.2739,453.3434,453.0157,453.2739,4101.0
2024-02-21 11:30:00,456.52,456.67,456.4,456.58,13281.0,453.264,453.4129,453.1448,453.3235,13281.0
2024-02-21 11:35:00,456.51,456.76,456.5,456.62,6296.0,453.254,453.5022,453.2441,453.3632,6296.0
2024-02-21 11:40:00,456.55,456.63,456.3,456.34,10550.0,453.2937,453.3732,453.0455,453.0852,10550.0
2024-02-21 11:45:00,456.32,456.37,456.12,456.29,10384.0,453.0654,453.115,452.8668,453.0356,10384.0
2024-02-21 11:50:00,456.29,456.54,456.26,456.43,8914.0,453.0356,453.2838,453.0058,453.1746,8914.0
2024-02-21 11:55:00,456.36,456.74,456.36,456.59,3668.0,453.1051,453.4824,453.1051,453.3335,3668.0
2024-02-21 12:00:00,456.59,456.89,456.59,456.72,4345.0,453.3335,453.6313,453.3335,453.4625,4345.0
2024-02-21 12:05:00,456.7,456.7,456.51,456.65,3763.0,453.4427,453.4427,453.254,453.393,3763.0
2024-02-21 12:10:00,456.74,456.88,456.52,456.75,6697.0,453.4824,453.6214,453.264,453.4923,6697.0
2024-02-21 12:15:00,456.7,456.95,456.67,456.81,6609.0,453.4427,453.6909,453.4129,453.5519,6609.0
2024-02-21 12:20:00,456.87,457.04,456.63,456.75,6388.0,453.6115,453.7802,453.3732,453.4923,6388.0
2024-02-21 12:25:00,456.76,456.77,456.4,456.5,6556.0,453.5022,453.5122,453.1448,453.2441,6556.0
2024-02-21 12:30:00,456.5,456.55,456.0,456.06,4854.0,453.2441,453.2937,452.7477,452.8072,4854.0
2024-02-21 12:35:00,456.13,456.32,456.09,456.18,4228.0,452.8767,453.0654,452.837,452.9264,4228.0
2024-02-21 12:40:00,456.18,456.21,455.86,455.98,12455.0,452.9264,452.9562,452.6087,452.7278,12455.0
2024-02-21 12:45:00,456.08,456.64,456.08,456.64,9298.0,452.8271,453.3831,452.8271,453.3831,9298.0
2024-02-21 12:50:00,456.64,456.71,456.53,456.68,3202.0,453.3831,453.4526,453.2739,453.4228,3202.0
2024-02-21 12:55:00,456.61,456.63,456.28,456.38,3758.0,453.3533,453.3732,453.0257,453.125,3758.0
2024-02-21 13:00:00,456.3,456.38,455.89,456.28,12129.0,453.0455,453.125,452.6384,453.0257,12129.0
2024-02-21 13:05:00,456.42,456.69,456.3,456.64,5071.0,453.1647,453.4327,453.0455,453.3831,5071.0
2024-02-21 13:10:00,456.69,456.92,456.65,456.74,6443.0,453.4327,453.6611,453.393,453.4824,6443.0
2024-02-21 13:15:00,456.82,456.95,456.66,456.81,6774.0,453.5618,453.6909,453.403,453.5519,6774.0
2024-02-21 13:20:00,456.72,456.75,456.49,456.6,7394.0,453.4625,453.4923,453.2342,453.3434,7394.0
2024-02-21 13:25:00,456.54,456.59,456.14,456.23,7824.0,453.2838,453.3335,452.8867,452.976,7824.0
2024-02-21 13:30:00,456.18,456.26,455.93,455.93,6590.0,452.9264,453.0058,452.6782,452.6782,6590.0
2024-02-21 13:35:00,455.95,456.44,455.93,456.34,5553.0,452.698,453.1845,452.6782,453.0852,5553.0
2024-02-21 13:40:00,456.35,456.52,456.18,456.23,8077.0,453.0952,453.264,452.9264,452.976,8077.0
2024-02-21 13:45:00,456.3,456.54,456.3,456.42,5891.0,453.0455,453.2838,453.0455,453.1647,5891.0
2024-02-21 13:50:00,456.53,456.64,456.22,456.22,8769.0,453.2739,453.3831,452.9661,452.9661,8769.0
2024-02-21 13:55:00,456.22,456.61,456.22,456.54,3340.0,452.9661,453.3533,452.9661,453.2838,3340.0
2024-02-21 14:00:00,456.47,457.07,456.31,456.71,12992.0,453.2143,453.81,453.0555,453.4526,12992.0
2024-02-21 14:05:00,456.75,456.85,456.49,456.79,11529.0,453.4923,453.5916,453.2342,453.532,11529.0
2024-02-21 14:10:00,456.78,457.02,456.59,456.69,9359.0,453.5221,453.7604,453.3335,453.4327,9359.0
2024-02-21 14:15:00,456.66,456.79,456.42,456.59,4305.0,453.403,453.532,453.1647,453.3335,4305.0
2024-02-21 14:20:00,456.59,456.7,456.18,456.35,9005.0,453.3335,453.4427,452.9264,453.0952,9005.0
2024-02-21 14:25:00,456.44,456.97,456.13,456.97,8172.0,453.1845,453.7107,452.8767,453.7107,8172.0
2024-02-21 14:30:00,456.93,456.93,456.52,456.56,9943.0,453.671,453.671,453.264,453.3037,9943.0
2024-02-21 14:35:00,456.6,456.66,456.32,456.42,9388.0,453.3434,453.403,453.0654,453.1647,9388.0
2024-02-21 14:40:00,456.44,456.46,456.05,456.38,10405.0,453.1845,453.2044,452.7973,453.125,10405.0
2024-02-21 14:45:00,456.41,456.83,456.3,456.78,9134.0,453.1547,453.5717,453.0455,453.5221,9134.0
2024-02-21 14:50:00,456.79,457.01,456.78,457.0,8505.0,453.532,453.7505,453.5221,453.7405,8505.0
2024-02-21 14:55:00,456.98,457.14,456.88,457.06,13532.0,453.7207,453.8795,453.6214,453.8001,13532.0
2024-02-21 15:00:00,457.05,457.33,457.05,457.09,5537.0,453.7902,454.0682,453.7902,453.8299,5537.0
2024-02-21 15:05:00,457.05,457.23,456.76,456.88,11329.0,453.7902,453.9689,453.5022,453.6214,11329.0
2024-02-21 15:10:00,456.84,457.03,456.73,457.01,8283.0,453.5817,453.7703,453.4725,453.7505,8283.0
2024-02-21 15:15:00,456.94,457.06,456.64,456.73,13194.0,453.681,453.8001,453.3831,453.4725,13194.0
2024-02-21 15:20:00,456.68,456.68,456.29,456.62,4991.0,453.4228,453.4228,453.0356,453.3632,4991.0
2024-02-21 15:25:00,456.65,457.02,456.64,456.81,11063.0,453.393,453.7604,453.3831,453.5519,11063.0
2024-02-21 15:30:00,456.85,457.34,456.77,457.31,14507.0,453.5916,454.0781,453.5122,454.0483,14507.0
2024-02-21 15:35:00,457.28,458.24,457.28,457.87,24956.0,454.0185,454.9717,454.0185,454.6043,24956.0
2024-02-21 15:40:00,457.85,458.19,457.8,457.97,13561.0,454.5845,454.922,454.5348,454.7036,13561.0
2024-02-21 15:45:00,457.98,458.04,457.69,457.86,17364.0,454.7135,454.7731,454.4256,454.5944,17364.0
2024-02-21 15:50:00,457.94,459.07,457.9,458.91,40877.0,454.6738,455.7958,454.6341,455.6369,40877.0
2024-02-21 15:55:00,459.04,459.6,458.83,459.05,103990.0,455.766,456.322,455.5575,455.7759,103990.0
2024-02-22 09:30:00,461.81,464.84,461.58,463.65,78947.0,458.5162,461.5246,458.2879,460.3431,78947.0
2024-02-22 09:35:00,463.6,464.54,463.04,463.84,15050.0,460.2935,461.2268,459.7375,460.5317,15050.0
2024-02-22 09:40:00,463.76,464.04,463.0,463.59,14937.0,460.4523,460.7303,459.6977,460.2835,14937.0
2024-02-22 09:45:00,463.66,465.49,463.66,465.48,17185.0,460.353,462.17,460.353,462.16,17185.0
2024-02-22 09:50:00,465.34,465.92,464.67,465.89,12654.0,462.021,462.5969,461.3558,462.5671,12654.0
2024-02-22 09:55:00,465.86,467.47,465.84,467.2,19673.0,462.5373,464.1359,462.5175,463.8678,19673.0
2024-02-22 10:00:00,467.13,467.3,465.95,466.68,26670.0,463.7983,463.9671,462.6267,463.3515,26670.0
2024-02-22 10:05:00,466.44,466.47,465.54,465.74,13238.0,463.1132,463.143,462.2196,462.4182,13238.0
2024-02-22 10:10:00,465.63,465.98,465.33,465.97,13247.0,462.309,462.6565,462.0111,462.6466,13247.0
2024-02-22 10:15:00,465.91,466.66,465.91,466.54,9774.0,462.587,463.3316,462.587,463.2125,9774.0
2024-02-22 10:20:00,466.52,467.55,466.51,467.03,18925.0,463.1926,464.2153,463.1827,463.699,18925.0
2024-02-22 10:25:00,466.98,467.35,466.86,467.27,8704.0,463.6494,464.0167,463.5302,463.9373,8704.0
2024-02-22 10:30:00,467.19,467.96,467.19,467.85,24192.0,463.8579,464.6224,463.8579,464.5131,24192.0
2024-02-22 10:35:00,467.81,467.84,467.08,467.28,31439.0,464.4734,464.5032,463.7486,463.9472,31439.0
2024-02-22 10:40:00,467.32,467.73,467.23,467.55,8054.0,463.9869,464.394,463.8976,464.2153,8054.0
2024-02-22 10:45:00,467.48,467.48,467.13,467.33,6898.0,464.1458,464.1458,463.7983,463.9969,6898.0
2024-02-22 10:50:00,467.34,467.83,467.05,467.78,9528.0,464.0068,464.4933,463.7189,464.4436,9528.0
2024-02-22 10:55:00,467.84,468.0,467.49,467.49,6906.0,464.5032,464.6621,464.1557,464.1557,6906.0
2024-02-22 11:00:00,467.36,467.79,467.19,467.79,5267.0,464.0266,464.4536,463.8579,464.4536,5267.0
2024-02-22 11:05:00,467.77,468.31,467.76,468.24,10160.0,464.4337,464.9699,464.4238,464.9004,10160.0
2024-02-22 11:10:00,468.39,468.83,468.24,468.24,13105.0,465.0493,465.4862,464.9004,464.9004,13105.0
2024-02-22 11:15:00,468.24,468.68,468.08,468.52,5520.0,464.9004,465.3372,464.7415,465.1784,5520.0
2024-02-22 11:20:00,468.54,469.02,468.37,469.02,5803.0,465.1982,465.6748,465.0294,465.6748,5803.0
2024-02-22 11:25:00,469.02,469.21,468.79,468.9,4572.0,465.6748,465.8634,465.4464,465.5557,4572.0
2024-02-22 11:30:00,468.83,469.6,468.83,469.48,9887.0,465.4862,466.2507,465.4862,466.1315,9887.0
2024-02-22 11:35:00,469.61,469.74,468.81,469.26,21635.0,466.2606,466.3897,465.4663,465.9131,21635.0
2024-02-22 11:40:00,469.22,469.73,469.2,469.52,9039.0,465.8734,466.3797,465.8535,466.1712,9039.0
2024-02-22 11:45:00,469.52,469.61,468.66,468.77,5309.0,466.1712,466.2606,465.3174,465.4266,5309.0
2024-02-22 11:50:00,468.86,469.17,468.83,468.99,4423.0,465.5159,465.8237,465.4862,465.645,4423.0
2024-02-22 11:55:00,468.99,468.99,468.4,468.74,10293.0,465.645,465.645,465.0592,465.3968,10293.0
2024-02-22 12:00:00,468.72,469.0,468.68,469.0,17775.0,465.3769,465.6549,465.3372,465.6549,17775.0
2024-02-22 12:05:00,469.03,469.48,469.02,469.41,3354.0,465.6847,466.1315,465.6748,466.062,3354.0
2024-02-22 12:10:00,469.19,469.63,469.19,469.39,5248.0,465.8436,466.2804,465.8436,466.0422,5248.0
2024-02-22 12:15:00,469.35,469.48,469.02,469.26,11500.0,466.0024,466.1315,465.6748,465.9131,11500.0
2024-02-22 12:20:00,469.21,469.76,469.21,469.74,4450.0,465.8634,466.4095,465.8634,466.3897,4450.0
2024-02-22 12:25:00,469.73,469.89,469.62,469.77,4657.0,466.3797,466.5386,466.2705,466.4195,4657.0
2024-02-22 12:30:00,469.85,470.05,469.74,470.01,6979.0,466.4989,466.6975,466.3897,466.6577,6979.0
2024-02-22 12:35:00,470.06,470.19,469.84,470.1,10121.0,466.7074,466.8365,466.489,466.7471,10121.0
2024-02-22 12:40:00,469.98,470.11,469.55,469.83,5838.0,466.628,466.757,466.201,466.479,5838.0
2024-02-22 12:45:00,469.73,470.1,469.73,470.05,4786.0,466.3797,466.7471,466.3797,466.6975,4786.0
2024-02-22 12:50:00,470.02,470.42,470.02,470.27,8433.0,466.6677,467.0648,466.6677,466.9159,8433.0
2024-02-22 12:55:00,470.27,470.39,469.97,469.97,7345.0,466.9159,467.035,466.618,466.618,7345.0
2024-02-22 13:00:00,470.04,470.27,469.91,470.26,4156.0,466.6875,466.9159,466.5585,466.906,4156.0
2024-02-22 13:05:00,470.13,470.25,469.98,470.06,3877.0,466.7769,466.896,466.628,466.7074,3877.0
2024-02-22 13:10:00,470.05,470.1,469.74,469.78,10119.0,466.6975,466.7471,466.3897,466.4294,10119.0
2024-02-22 13:15:00,469.78,469.93,469.53,469.87,14964.0,466.4294,466.5783,466.1812,466.5187,14964.0
2024-02-22 13:20:00,469.93,470.09,469.79,469.96,6444.0,466.5783,466.7372,466.4393,466.6081,6444.0
2024-02-22 13:25:00,469.98,470.42,469.85,470.32,18619.0,466.628,467.0648,466.4989,466.9655,18619.0
2024-02-22 13:30:00,470.26,470.91,470.21,470.75,5350.0,466.906,467.5513,466.8563,467.3925,5350.0
2024-02-22 13:35:00,470.67,471.07,470.67,470.99,6085.0,467.313,467.7102,467.313,467.6307,6085.0
2024-02-22 13:40:00,471.02,471.14,470.48,470.51,6981.0,467.6605,467.7797,467.1244,467.1542,6981.0
2024-02-22 13:45:00,470.55,470.78,470.54,470.69,5201.0,467.1939,467.4222,467.184,467.3329,5201.0
2024-02-22 13:50:00,470.63,470.63,470.22,470.41,8808.0,467.2733,467.2733,466.8662,467.0549,8808.0
2024-02-22 13:55:00,470.54,470.85,470.54,470.84,6537.0,467.184,467.4917,467.184,467.4818,6537.0
2024-02-22 14:00:00,470.85,471.45,470.79,471.34,8354.0,467.4917,468.0875,467.4322,467.9783,8354.0
2024-02-22 14:05:00,471.41,471.46,471.19,471.33,5126.0,468.0478,468.0974,467.8293,467.9683,5126.0
2024-02-22 14:10:00,471.41,471.46,471.04,471.16,18343.0,468.0478,468.0974,467.6804,467.7995,18343.0
2024-02-22 14:15:00,471.08,471.43,470.98,471.29,9536.0,467.7201,468.0676,467.6208,467.9286,9536.0
2024-02-22 14:20:00,471.24,471.99,471.24,471.92,7476.0,467.879,468.6236,467.879,468.5541,7476.0
2024-02-22 14:25:00,471.92,472.25,471.77,472.0,8005.0,468.5541,468.8818,468.4052,468.6335,8005.0
2024-02-22 14:30:00,471.93,471.98,471.49,471.75,9612.0,468.564,468.6137,468.1272,468.3853,9612.0
2024-02-22 14:35:00,471.89,472.04,471.76,471.76,9733.0,468.5243,468.6733,468.3953,468.3953,9733.0
2024-02-22 14:40:00,471.76,471.8,471.56,471.71,5041.0,468.3953,468.435,468.1967,468.3456,5041.0
2024-02-22 14:45:00,471.71,471.77,471.23,471.48,7645.0,468.3456,468.4052,467.869,468.1173,7645.0
2024-02-22 14:50:00,471.37,471.62,471.37,471.61,7759.0,468.008,468.2563,468.008,468.2463,7759.0
2024-02-22 14:55:00,471.63,471.63,471.03,471.25,12014.0,468.2662,468.2662,467.6705,467.8889,12014.0
2024-02-22 15:00:00,471.17,471.53,471.09,471.51,5700.0,467.8095,468.1669,467.73,468.147,5700.0
2024-02-22 15:05:00,471.55,471.72,471.51,471.58,8199.0,468.1868,468.3555,468.147,468.2165,8199.0
2024-02-22 15:10:00,471.56,471.74,471.52,471.6,7822.0,468.1967,468.3754,468.157,468.2364,7822.0
2024-02-22 15:15:00,471.6,471.85,471.55,471.83,11125.0,468.2364,468.4846,468.1868,468.4648,11125.0
2024-02-22 15:20:00,471.82,471.91,471.62,471.83,7298.0,468.4548,468.5442,468.2563,468.4648,7298.0
2024-02-22 15:25:00,471.89,471.9,471.72,471.72,9797.0,468.5243,468.5343,468.3555,468.3555,9797.0
2024-02-22 15:30:00,471.67,471.77,471.55,471.7,9081.0,468.3059,468.4052,468.1868,468.3357,9081.0
2024-02-22 15:35:00,471.69,472.37,471.64,472.28,11491.0,468.3258,469.0009,468.2761,468.9115,11491.0
2024-02-22 15:40:00,472.28,472.5,471.95,471.95,15539.0,468.9115,469.13,468.5839,468.5839,15539.0
2024-02-22 15:45:00,471.95,471.96,471.5,471.5,26103.0,468.5839,468.5938,468.1371,468.1371,26103.0
2024-02-22 15:50:00,471.57,472.08,471.55,471.72,33890.0,468.2066,468.713,468.1868,468.3555,33890.0
2024-02-22 15:55:00,471.77,472.23,471.27,471.41,103318.0,468.4052,468.8619,467.9088,468.0478,103318.0
2024-02-23 09:30:00,473.73,474.38,473.26,474.0,38965.0,470.3512,470.9966,469.8846,470.6193,38965.0
2024-02-23 09:35:00,473.99,474.96,473.85,474.74,11493.0,470.6094,471.5724,470.4704,471.354,11493.0
2024-02-23 09:40:00,474.74,474.75,474.05,474.44,17045.0,471.354,471.3639,470.6689,471.0561,17045.0
2024-02-23 09:45:00,474.49,474.49,474.03,474.18,5875.0,471.1058,471.1058,470.6491,470.798,5875.0
2024-02-23 09:50:00,474.18,474.19,473.71,473.97,6299.0,470.798,470.8079,470.3314,470.5895,6299.0
2024-02-23 09:55:00,473.81,474.3,473.49,474.3,7686.0,470.4306,470.9171,470.1129,470.9171,7686.0
2024-02-23 10:00:00,474.16,474.49,473.53,473.97,6222.0,470.7781,471.1058,470.1526,470.5895,6222.0
2024-02-23 10:05:00,474.06,474.22,473.9,473.93,4903.0,470.6789,470.8377,470.52,470.5498,4903.0
2024-02-23 10:10:00,474.07,474.27,474.03,474.27,4035.0,470.6888,470.8874,470.6491,470.8874,4035.0
2024-02-23 10:15:00,474.27,474.28,474.03,474.18,10709.0,470.8874,470.8973,470.6491,470.798,10709.0
2024-02-23 10:20:00,474.15,474.43,474.05,474.4,6158.0,470.7682,471.0462,470.6689,471.0164,6158.0
2024-02-23 10:25:00,474.43,474.97,474.43,474.63,7761.0,471.0462,471.5824,471.0462,471.2448,7761.0
2024-02-23 10:30:00,474.65,475.17,474.34,474.34,15290.0,471.2646,471.7809,470.9569,470.9569,15290.0
2024-02-23 10:35:00,474.34,474.45,473.84,473.96,9200.0,470.9569,471.0661,470.4604,470.5796,9200.0
2024-02-23 10:40:00,473.96,474.06,473.53,473.53,2631.0,470.5796,470.6789,470.1526,470.1526,2631.0
2024-02-23 10:45:00,473.41,473.75,473.1,473.1,6080.0,470.0335,470.3711,469.7257,469.7257,6080.0
2024-02-23 10:50:00,473.17,473.17,472.85,472.9,4131.0,469.7952,469.7952,469.4775,469.5271,4131.0
2024-02-23 10:55:00,472.9,473.19,472.85,473.17,4214.0,469.5271,469.8151,469.4775,469.7952,4214.0
2024-02-23 11:00:00,473.16,473.28,472.69,472.75,8329.0,469.7853,469.9044,469.3186,469.3782,8329.0
2024-02-23 11:05:00,472.69,472.83,472.38,472.42,6542.0,469.3186,469.4576,469.0108,469.0506,6542.0
2024-02-23 11:10:00,472.25,472.43,471.92,472.07,6200.0,468.8818,469.0605,468.5541,468.703,6200.0
2024-02-23 11:15:00,471.92,472.37,471.86,472.17,7298.0,468.5541,469.0009,468.4945,468.8023,7298.0
2024-02-23 11:20:00,472.27,472.57,472.22,472.57,7200.0,468.9016,469.1995,468.852,469.1995,7200.0
2024-02-23 11:25:00,472.59,472.95,472.59,472.91,6414.0,469.2193,469.5768,469.2193,469.5371,6414.0
2024-02-23 11:30:00,472.84,472.95,472.66,472.87,5415.0,469.4676,469.5768,469.2888,469.4973,5415.0
2024-02-23 11:35:00,472.93,473.06,472.78,473.0,7020.0,469.5569,469.686,469.408,469.6264,7020.0
2024-02-23 11:40:00,473.07,473.07,472.82,473.0,6936.0,469.6959,469.6959,469.4477,469.6264,6936.0
2024-02-23 11:45:00,472.9,473.13,472.74,472.95,11864.0,469.5271,469.7555,469.3683,469.5768,11864.0
2024-02-23 11:50:00,472.97,473.1,472.86,472.9,5252.0,469.5966,469.7257,469.4874,469.5271,5252.0
2024-02-23 11:55:00,473.03,473.1,472.85,473.08,3468.0,469.6562,469.7257,469.4775,469.7058,3468.0
2024-02-23 12:00:00,472.96,473.43,472.96,473.34,4672.0,469.5867,470.0533,469.5867,469.964,4672.0
2024-02-23 12:05:00,473.25,473.66,473.22,473.63,5588.0,469.8746,470.2817,469.8448,470.2519,5588.0
2024-02-23 12:10:00,473.54,473.86,473.48,473.79,7774.0,470.1626,470.4803,470.103,470.4108,7774.0
2024-02-23 12:15:00,473.75,473.75,473.39,473.68,11245.0,470.3711,470.3711,470.0136,470.3016,11245.0
2024-02-23 12:20:00,473.74,473.85,473.62,473.81,6484.0,470.3611,470.4704,470.242,470.4306,6484.0
2024-02-23 12:25:00,473.84,473.94,473.67,473.81,6734.0,470.4604,470.5597,470.2916,470.4306,6734.0
2024-02-23 12:30:00,473.78,473.84,473.56,473.74,4457.0,470.4009,470.4604,470.1824,470.3611,4457.0
2024-02-23 12:35:00,473.68,474.02,473.61,473.99,6986.0,470.3016,470.6391,470.2321,470.6094,6986.0
2024-02-23 12:40:00,474.0,474.02,473.67,473.92,7177.0,470.6193,470.6391,470.2916,470.5399,7177.0
2024-02-23 12:45:00,473.85,473.93,473.68,473.93,4002.0,470.4704,470.5498,470.3016,470.5498,4002.0
2024-02-23 12:50:00,473.86,474.09,473.8,474.01,4093.0,470.4803,470.7086,470.4207,470.6292,4093.0
2024-02-23 12:55:00,473.93,474.11,473.92,473.99,2583.0,470.5498,470.7285,470.5399,470.6094,2583.0
2024-02-23 13:00:00,473.94,473.98,473.82,473.88,2635.0,470.5597,470.5994,470.4406,470.5001,2635.0
2024-02-23 13:05:00,473.93,474.03,473.89,474.03,3555.0,470.5498,470.6491,470.5101,470.6491,3555.0
2024-02-23 13:10:00,473.91,474.35,473.91,474.3,4621.0,470.5299,470.9668,470.5299,470.9171,4621.0
2024-02-23 13:15:00,474.25,474.38,474.07,474.17,8002.0,470.8675,470.9966,470.6888,470.7881,8002.0
2024-02-23 13:20:00,474.18,474.27,474.03,474.27,5956.0,470.798,470.8874,470.6491,470.8874,5956.0
2024-02-23 13:25:00,474.2,474.23,473.94,474.16,6888.0,470.8179,470.8476,470.5597,470.7781,6888.0
2024-02-23 13:30:00,474.02,474.06,473.8,473.87,2706.0,470.6391,470.6789,470.4207,470.4902,2706.0
2024-02-23 13:35:00,473.81,473.84,473.37,473.37,5494.0,470.4306,470.4604,469.9938,469.9938,5494.0
2024-02-23 13:40:00,473.33,473.36,472.84,472.96,6152.0,469.9541,469.9838,469.4676,469.5867,6152.0
2024-02-23 13:45:00,473.04,473.21,472.86,473.12,6195.0,469.6661,469.8349,469.4874,469.7456,6195.0
2024-02-23 13:50:00,473.14,473.19,472.92,473.15,3411.0,469.7654,469.8151,469.547,469.7753,3411.0
2024-02-23 13:55:00,473.14,473.28,473.13,473.2,3836.0,469.7654,469.9044,469.7555,469.825,3836.0
2024-02-23 14:00:00,473.15,473.3,472.92,473.16,4727.0,469.7753,469.9243,469.547,469.7853,4727.0
2024-02-23 14:05:00,473.18,473.45,473.15,473.26,2771.0,469.8051,470.0732,469.7753,469.8846,2771.0
2024-02-23 14:10:00,473.06,473.25,472.87,473.1,4068.0,469.686,469.8746,469.4973,469.7257,4068.0
2024-02-23 14:15:00,473.11,473.12,472.95,473.11,3988.0,469.7356,469.7456,469.5768,469.7356,3988.0
2024-02-23 14:20:00,473.16,473.2,472.88,472.91,4779.0,469.7853,469.825,469.5073,469.5371,4779.0
2024-02-23 14:25:00,473.02,473.02,472.73,472.74,2815.0,469.6463,469.6463,469.3583,469.3683,2815.0
2024-02-23 14:30:00,472.85,473.15,472.8,473.15,2669.0,469.4775,469.7753,469.4278,469.7753,2669.0
2024-02-23 14:35:00,473.15,473.34,472.94,473.34,3947.0,469.7753,469.964,469.5668,469.964,3947.0
2024-02-23 14:40:00,473.35,473.54,473.26,473.5,4693.0,469.9739,470.1626,469.8846,470.1228,4693.0
2024-02-23 14:45:00,473.48,473.56,473.35,473.47,9306.0,470.103,470.1824,469.9739,470.0931,9306.0
2024-02-23 14:50:00,473.4,473.56,473.23,473.56,4478.0,470.0236,470.1824,469.8548,470.1824,4478.0
2024-02-23 14:55:00,473.51,473.65,473.46,473.65,3560.0,470.1328,470.2718,470.0831,470.2718,3560.0
2024-02-23 15:00:00,473.61,473.84,473.57,473.67,3829.0,470.2321,470.4604,470.1923,470.2916,3829.0
2024-02-23 15:05:00,473.74,473.78,473.35,473.38,6065.0,470.3611,470.4009,469.9739,470.0037,6065.0
2024-02-23 15:10:00,473.37,473.67,473.26,473.56,6456.0,469.9938,470.2916,469.8846,470.1824,6456.0
2024-02-23 15:15:00,473.59,473.87,473.58,473.7,4249.0,470.2122,470.4902,470.2023,470.3214,4249.0
2024-02-23 15:20:00,473.68,473.9,473.61,473.83,4258.0,470.3016,470.52,470.2321,470.4505,4258.0
2024-02-23 15:25:00,473.88,473.93,473.64,473.87,5832.0,470.5001,470.5498,470.2618,470.4902,5832.0
2024-02-23 15:30:00,473.89,474.0,473.64,473.8,6415.0,470.5101,470.6193,470.2618,470.4207,6415.0
2024-02-23 15:35:00,473.74,474.05,473.66,473.67,10701.0,470.3611,470.6689,470.2817,470.2916,10701.0
2024-02-23 15:40:00,473.71,473.83,473.46,473.53,10498.0,470.3314,470.4505,470.0831,470.1526,10498.0
2024-02-23 15:45:00,473.57,474.02,473.47,473.9,12321.0,470.1923,470.6391,470.0931,470.52,12321.0
2024-02-23 15:50:00,473.85,474.09,473.62,473.75,22302.0,470.4704,470.7086,470.242,470.3711,22302.0
2024-02-23 15:55:00,473.72,473.89,473.4,473.42,69233.0,470.3413,470.5101,470.0236,470.0434,69233.0
2024-02-26 09:30:00,473.0,473.49,472.0,472.95,55669.0,469.6264,470.1129,468.6335,469.5768,55669.0
2024-02-26 09:35:00,473.44,473.98,472.88,473.5,10814.0,470.0633,470.5994,469.5073,470.1228,10814.0
2024-02-26 09:40:00,473.66,474.12,473.51,474.06,6906.0,470.2817,470.7384,470.1328,470.6789,6906.0
2024-02-26 09:45:00,474.11,474.5,473.91,474.14,10957.0,470.7285,471.1157,470.5299,470.7583,10957.0
2024-02-26 09:50:00,474.15,474.5,473.98,474.11,11405.0,470.7682,471.1157,470.5994,470.7285,11405.0
2024-02-26 09:55:00,474.12,474.5,473.74,474.5,10185.0,470.7384,471.1157,470.3611,471.1157,10185.0
2024-02-26 10:00:00,474.5,475.05,474.26,474.75,49531.0,471.1157,471.6618,470.8774,471.3639,49531.0
2024-02-26 10:05:00,474.75,474.75,474.34,474.61,11660.0,471.3639,471.3639,470.9569,471.2249,11660.0
2024-02-26 10:10:00,474.57,474.66,474.09,474.09,8355.0,471.1852,471.2746,470.7086,470.7086,8355.0
2024-02-26 10:15:00,474.06,474.15,473.86,474.09,12441.0,470.6789,470.7682,470.4803,470.7086,12441.0
2024-02-26 10:20:00,474.08,474.1,473.43,473.43,12979.0,470.6987,470.7186,470.0533,470.0533,12979.0
2024-02-26 10:25:00,473.33,473.33,472.79,473.18,15827.0,469.9541,469.9541,469.4179,469.8051,15827.0
2024-02-26 10:30:00,473.22,473.23,472.99,473.12,7107.0,469.8448,469.8548,469.6165,469.7456,7107.0
2024-02-26 10:35:00,473.2,473.8,473.18,473.53,6934.0,469.825,470.4207,469.8051,470.1526,6934.0
2024-02-26 10:40:00,473.56,473.71,473.14,473.37,9751.0,470.1824,470.3314,469.7654,469.9938,9751.0
2024-02-26 10:45:00,473.52,473.52,473.2,473.31,4376.0,470.1427,470.1427,469.825,469.9342,4376.0
2024-02-26 10:50:00,473.22,473.66,473.19,473.58,4995.0,469.8448,470.2817,469.8151,470.2023,4995.0
2024-02-26 10:55:00,473.54,473.86,473.27,473.3,8350.0,470.1626,470.4803,469.8945,469.9243,8350.0
2024-02-26 11:00:00,473.3,473.57,473.24,473.3,4837.0,469.9243,470.1923,469.8647,469.9243,4837.0
2024-02-26 11:05:00,473.41,473.45,473.06,473.22,4244.0,470.0335,470.0732,469.686,469.8448,4244.0
2024-02-26 11:10:00,473.19,473.61,473.14,473.53,4420.0,469.8151,470.2321,469.7654,470.1526,4420.0
2024-02-26 11:15:00,473.56,473.94,473.5,473.76,6771.0,470.1824,470.5597,470.1228,470.381,6771.0
2024-02-26 11:20:00,473.77,474.0,473.77,473.87,12628.0,470.3909,470.6193,470.3909,470.4902,12628.0
2024-02-26 11:25:00,473.76,473.84,473.39,473.64,8938.0,470.381,470.4604,470.0136,470.2618,8938.0
2024-02-26 11:30:00,473.63,474.06,473.59,473.87,7822.0,470.2519,470.6789,470.2122,470.4902,7822.0
2024-02-26 11:35:00,473.86,474.17,473.8,474.15,11835.0,470.4803,470.7881,470.4207,470.7682,11835.0
2024-02-26 11:40:00,474.26,474.66,474.26,474.62,7137.0,470.8774,471.2746,470.8774,471.2349,7137.0
2024-02-26 11:45:00,474.67,474.67,474.3,474.31,5385.0,471.2845,471.2845,470.9171,470.9271,5385.0
2024-02-26 11:50:00,474.33,474.53,474.32,474.5,10437.0,470.9469,471.1455,470.937,471.1157,10437.0
2024-02-26 11:55:00,474.5,474.5,474.31,474.42,6726.0,471.1157,471.1157,470.9271,471.0363,6726.0
2024-02-26 12:00:00,474.36,474.4,474.04,474.19,8230.0,470.9767,471.0164,470.659,470.8079,8230.0
2024-02-26 12:05:00,474.25,474.6,474.24,474.38,13831.0,470.8675,471.215,470.8576,470.9966,13831.0
2024-02-26 12:10:00,474.2,474.49,474.07,474.33,4102.0,470.8179,471.1058,470.6888,470.9469,4102.0
2024-02-26 12:15:00,474.42,474.49,474.32,474.38,3598.0,471.0363,471.1058,470.937,470.9966,3598.0
2024-02-26 12:20:00,474.46,474.68,474.44,474.55,5569.0,471.076,471.2944,471.0561,471.1654,5569.0
2024-02-26 12:25:00,474.61,474.99,474.61,474.73,6673.0,471.2249,471.6022,471.2249,471.3441,6673.0
2024-02-26 12:30:00,474.77,474.9,474.52,474.61,6240.0,471.3838,471.5129,471.1356,471.2249,6240.0
2024-02-26 12:35:00,474.6,474.8,474.48,474.58,6154.0,471.215,471.4136,471.0959,471.1951,6154.0
2024-02-26 12:40:00,474.68,474.85,474.55,474.85,3194.0,471.2944,471.4632,471.1654,471.4632,3194.0
2024-02-26 12:45:00,474.78,475.08,474.72,474.78,17493.0,471.3937,471.6916,471.3341,471.3937,17493.0
2024-02-26 12:50:00,474.81,474.85,474.71,474.72,2390.0,471.4235,471.4632,471.3242,471.3341,2390.0
2024-02-26 12:55:00,474.71,474.71,474.42,474.42,2889.0,471.3242,471.3242,471.0363,471.0363,2889.0
2024-02-26 13:00:00,474.42,474.42,474.15,474.25,4546.0,471.0363,471.0363,470.7682,470.8675,4546.0
2024-02-26 13:05:00,474.26,474.27,474.16,474.19,1655.0,470.8774,470.8874,470.7781,470.8079,1655.0
2024-02-26 13:10:00,474.16,474.29,473.76,473.85,29280.0,470.7781,470.9072,470.381,470.4704,29280.0
2024-02-26 13:15:00,473.85,474.1,473.83,473.87,2800.0,470.4704,470.7186,470.4505,470.4902,2800.0
2024-02-26 13:20:00,473.84,473.93,473.58,473.91,7301.0,470.4604,470.5498,470.2023,470.5299,7301.0
2024-02-26 13:25:00,473.82,473.83,473.43,473.6,3218.0,470.4406,470.4505,470.0533,470.2221,3218.0
2024-02-26 13:30:00,473.44,473.59,473.22,473.33,6589.0,470.0633,470.2122,469.8448,469.9541,6589.0
2024-02-26 13:35:00,473.3,473.3,472.89,473.19,5721.0,469.9243,469.9243,469.5172,469.8151,5721.0
2024-02-26 13:40:00,473.36,473.83,473.36,473.67,3836.0,469.9838,470.4505,469.9838,470.2916,3836.0
2024-02-26 13:45:00,473.74,473.88,473.65,473.81,4329.0,470.3611,470.5001,470.2718,470.4306,4329.0
2024-02-26 13:50:00,473.79,473.88,473.53,473.87,4288.0,470.4108,470.5001,470.1526,470.4902,4288.0
2024-02-26 13:55:00,473.87,474.13,473.87,474.04,3821.0,470.4902,470.7484,470.4902,470.659,3821.0
2024-02-26 14:00:00,474.07,474.26,474.05,474.21,2759.0,470.6888,470.8774,470.6689,470.8278,2759.0
2024-02-26 14:05:00,474.27,474.4,473.92,473.95,5100.0,470.8874,471.0164,470.5399,470.5696,5100.0
2024-02-26 14:10:00,473.94,474.17,473.89,474.11,6081.0,470.5597,470.7881,470.5101,470.7285,6081.0
2024-02-26 14:15:00,474.11,474.15,473.97,474.06,2819.0,470.7285,470.7682,470.5895,470.6789,2819.0
2024-02-26 14:20:00,474.23,474.31,474.08,474.31,3667.0,470.8476,470.9271,470.6987,470.9271,3667.0
2024-02-26 14:25:00,474.36,474.61,474.26,474.56,2908.0,470.9767,471.2249,470.8774,471.1753,2908.0
2024-02-26 14:30:00,474.55,474.64,474.46,474.57,3361.0,471.1654,471.2547,471.076,471.1852,3361.0
2024-02-26 14:35:00,474.56,474.62,474.24,474.35,6141.0,471.1753,471.2349,470.8576,470.9668,6141.0
2024-02-26 14:40:00,474.35,474.5,474.23,474.5,6469.0,470.9668,471.1157,470.8476,471.1157,6469.0
2024-02-26 14:45:00,474.49,474.63,474.4,474.61,3710.0,471.1058,471.2448,471.0164,471.2249,3710.0
2024-02-26 14:50:00,474.66,474.85,474.59,474.67,5760.0,471.2746,471.4632,471.2051,471.2845,5760.0
2024-02-26 14:55:00,474.72,474.79,474.57,474.58,5554.0,471.3341,471.4036,471.1852,471.1951,5554.0
2024-02-26 15:00:00,474.63,474.67,474.48,474.48,6669.0,471.2448,471.2845,471.0959,471.0959,6669.0
2024-02-26 15:05:00,474.6,474.8,474.57,474.8,7294.0,471.215,471.4136,471.1852,471.4136,7294.0
2024-02-26 15:10:00,474.76,474.89,474.66,474.66,10117.0,471.3739,471.5029,471.2746,471.2746,10117.0
2024-02-26 15:15:00,474.67,474.84,474.35,474.43,5389.0,471.2845,471.4533,470.9668,471.0462,5389.0
2024-02-26 15:20:00,474.49,474.49,474.22,474.34,9553.0,471.1058,471.1058,470.8377,470.9569,9553.0
2024-02-26 15:25:00,474.35,474.59,474.28,474.58,6534.0,470.9668,471.2051,470.8973,471.1951,6534.0
2024-02-26 15:30:00,474.63,474.83,474.26,474.26,11009.0,471.2448,471.4434,470.8774,470.8774,11009.0
2024-02-26 15:35:00,474.35,474.6,474.22,474.52,8872.0,470.9668,471.215,470.8377,471.1356,8872.0
2024-02-26 15:40:00,474.39,474.56,474.37,474.46,8978.0,471.0065,471.1753,470.9866,471.076,8978.0
2024-02-26 15:45:00,474.43,474.85,474.43,474.84,20048.0,471.0462,471.4632,471.0462,471.4533,20048.0
2024-02-26 15:50:00,474.85,474.95,474.28,474.5,29120.0,471.4632,471.5625,470.8973,471.1157,29120.0
2024-02-26 15:55:00,474.53,474.84,474.38,474.65,73920.0,471.1455,471.4533,470.9966,471.2646,73920.0
2024-02-27 09:30:00,474.55,474.55,471.45,471.45,36753.0,471.1654,471.1654,468.0875,468.0875,36753.0
2024-02-27 09:35:00,471.59,472.25,471.32,472.19,11584.0,468.2265,468.8818,467.9584,468.8222,11584.0
2024-02-27 09:40:00,472.29,472.57,471.87,472.45,5411.0,468.9215,469.1995,468.5045,469.0803,5411.0
2024-02-27 09:45:00,472.39,473.09,472.3,472.92,6414.0,469.0208,469.7158,468.9314,469.547,6414.0
2024-02-27 09:50:00,472.93,473.09,472.55,472.56,4495.0,469.5569,469.7158,469.1796,469.1896,4495.0
2024-02-27 09:55:00,472.59,472.75,471.91,472.1,5573.0,469.2193,469.3782,468.5442,468.7328,5573.0
2024-02-27 10:00:00,472.09,472.9,472.09,472.61,13587.0,468.7229,469.5271,468.7229,469.2392,13587.0
2024-02-27 10:05:00,472.58,472.58,471.79,472.18,7766.0,469.2094,469.2094,468.425,468.8123,7766.0
2024-02-27 10:10:00,472.1,472.34,471.9,472.1,5987.0,468.7328,468.9711,468.5343,468.7328,5987.0
2024-02-27 10:15:00,472.09,472.1,471.59,472.08,4414.0,468.7229,468.7328,468.2265,468.713,4414.0
2024-02-27 10:20:00,472.08,472.2,471.92,472.06,5241.0,468.713,468.8321,468.5541,468.6931,5241.0
2024-02-27 10:25:00,471.96,472.18,471.69,472.18,5990.0,468.5938,468.8123,468.3258,468.8123,5990.0
2024-02-27 10:30:00,472.21,472.22,471.74,471.94,8090.0,468.842,468.852,468.3754,468.574,8090.0
2024-02-27 10:35:00,471.72,471.74,471.0,471.0,4681.0,468.3555,468.3754,467.6407,467.6407,4681.0
2024-02-27 10:40:00,471.0,471.0,470.24,470.48,16537.0,467.6407,467.6407,466.8861,467.1244,16537.0
2024-02-27 10:45:00,470.42,471.13,470.42,471.08,21003.0,467.0648,467.7698,467.0648,467.7201,21003.0
2024-02-27 10:50:00,471.01,471.17,470.78,471.12,7115.0,467.6506,467.8095,467.4222,467.7598,7115.0
2024-02-27 10:55:00,471.22,471.39,470.83,470.99,6769.0,467.8591,468.0279,467.4719,467.6307,6769.0
2024-02-27 11:00:00,470.87,471.0,470.72,470.98,6677.0,467.5116,467.6407,467.3627,467.6208,6677.0
2024-02-27 11:05:00,470.93,470.93,470.59,470.65,8535.0,467.5712,467.5712,467.2336,467.2932,8535.0
2024-02-27 11:10:00,470.38,470.7,470.1,470.7,10025.0,467.0251,467.3428,466.7471,467.3428,10025.0
2024-02-27 11:15:00,470.69,470.72,470.33,470.33,6628.0,467.3329,467.3627,466.9755,466.9755,6628.0
2024-02-27 11:20:00,470.32,470.39,470.0,470.29,5359.0,466.9655,467.035,466.6478,466.9357,5359.0
2024-02-27 11:25:00,470.24,470.24,469.95,470.17,6112.0,466.8861,466.8861,466.5982,466.8166,6112.0
2024-02-27 11:30:00,470.23,470.6,470.08,470.5,14655.0,466.8762,467.2435,466.7272,467.1442,14655.0
2024-02-27 11:35:00,470.59,470.6,470.15,470.35,5488.0,467.2336,467.2435,466.7967,466.9953,5488.0
2024-02-27 11:40:00,470.29,470.5,470.02,470.5,18643.0,466.9357,467.1442,466.6677,467.1442,18643.0
2024-02-27 11:45:00,470.45,470.58,470.34,470.57,6194.0,467.0946,467.2237,466.9854,467.2137,6194.0
2024-02-27 11:50:00,470.65,471.24,470.65,471.15,8421.0,467.2932,467.879,467.2932,467.7896,8421.0
2024-02-27 11:55:00,471.24,471.31,471.0,471.3,6993.0,467.879,467.9485,467.6407,467.9385,6993.0
2024-02-27 12:00:00,471.39,471.61,471.39,471.47,4692.0,468.0279,468.2463,468.0279,468.1073,4692.0
2024-02-27 12:05:00,471.5,471.56,471.26,471.26,4246.0,468.1371,468.1967,467.8988,467.8988,4246.0
2024-02-27 12:10:00,471.37,471.67,471.25,471.63,2594.0,468.008,468.3059,467.8889,468.2662,2594.0
2024-02-27 12:15:00,471.5,471.67,471.38,471.51,4543.0,468.1371,468.3059,468.018,468.147,4543.0
2024-02-27 12:20:00,471.46,471.49,471.15,471.15,4040.0,468.0974,468.1272,467.7896,467.7896,4040.0
2024-02-27 12:25:00,471.3,471.41,471.22,471.34,5401.0,467.9385,468.0478,467.8591,467.9783,5401.0
2024-02-27 12:30:00,471.26,471.66,471.17,471.6,4780.0,467.8988,468.296,467.8095,468.2364,4780.0
2024-02-27 12:35:00,471.65,471.65,471.45,471.52,4255.0,468.286,468.286,468.0875,468.157,4255.0
2024-02-27 12:40:00,471.6,471.6,471.32,471.48,3178.0,468.2364,468.2364,467.9584,468.1173,3178.0
2024-02-27 12:45:00,471.52,471.72,471.45,471.68,4593.0,468.157,468.3555,468.0875,468.3158,4593.0
2024-02-27 12:50:00,471.72,471.83,471.49,471.66,6719.0,468.3555,468.4648,468.1272,468.296,6719.0
2024-02-27 12:55:00,471.66,471.73,471.11,471.18,28521.0,468.296,468.3655,467.7499,467.8194,28521.0
2024-02-27 13:00:00,471.13,471.8,470.8,471.8,7828.0,467.7698,468.435,467.4421,468.435,7828.0
2024-02-27 13:05:00,471.67,471.72,471.57,471.61,1659.0,468.3059,468.3555,468.2066,468.2463,1659.0
2024-02-27 13:10:00,471.54,471.93,471.53,471.83,3003.0,468.1768,468.564,468.1669,468.4648,3003.0
2024-02-27 13:15:00,471.97,471.98,471.75,471.75,2465.0,468.6038,468.6137,468.3853,468.3853,2465.0
2024-02-27 13:20:00,471.79,471.95,471.58,471.88,7919.0,468.425,468.5839,468.2165,468.5144,7919.0
2024-02-27 13:25:00,471.89,471.95,471.34,471.34,6288.0,468.5243,468.5839,467.9783,467.9783,6288.0
2024-02-27 13:30:00,471.47,471.9,471.47,471.72,8511.0,468.1073,468.5343,468.1073,468.3555,8511.0
2024-02-27 13:35:00,471.86,471.94,471.78,471.93,5065.0,468.4945,468.574,468.4151,468.564,5065.0
2024-02-27 13:40:00,471.91,472.56,471.89,472.52,8326.0,468.5442,469.1896,468.5243,469.1498,8326.0
2024-02-27 13:45:00,472.52,472.52,472.09,472.3,3326.0,469.1498,469.1498,468.7229,468.9314,3326.0
2024-02-27 13:50:00,472.27,472.34,472.2,472.31,2168.0,468.9016,468.9711,468.8321,468.9413,2168.0
2024-02-27 13:55:00,472.26,472.66,472.24,472.55,6154.0,468.8917,469.2888,468.8718,469.1796,6154.0
2024-02-27 14:00:00,472.44,473.1,472.44,473.08,4381.0,469.0704,469.7257,469.0704,469.7058,4381.0
2024-02-27 14:05:00,473.17,473.23,473.06,473.19,4384.0,469.7952,469.8548,469.686,469.8151,4384.0
2024-02-27 14:10:00,473.21,473.63,473.19,473.63,10647.0,469.8349,470.2519,469.8151,470.2519,10647.0
2024-02-27 14:15:00,473.64,474.05,473.63,473.77,7830.0,470.2618,470.6689,470.2519,470.3909,7830.0
2024-02-27 14:20:00,473.83,473.85,473.39,473.63,6921.0,470.4505,470.4704,470.0136,470.2519,6921.0
2024-02-27 14:25:00,473.69,473.71,473.45,473.59,7488.0,470.3115,470.3314,470.0732,470.2122,7488.0
2024-02-27 14:30:00,473.55,473.75,473.47,473.47,6329.0,470.1725,470.3711,470.0931,470.0931,6329.0
2024-02-27 14:35:00,473.48,473.56,473.32,473.35,8004.0,470.103,470.1824,469.9441,469.9739,8004.0
2024-02-27 14:40:00,473.34,473.49,473.32,473.48,3967.0,469.964,470.1129,469.9441,470.103,3967.0
2024-02-27 14:45:00,473.41,473.62,473.4,473.44,7369.0,470.0335,470.242,470.0236,470.0633,7369.0
2024-02-27 14:50:00,473.43,473.94,473.42,473.82,7681.0,470.0533,470.5597,470.0434,470.4406,7681.0
2024-02-27 14:55:00,474.03,474.24,474.0,474.14,9203.0,470.6491,470.8576,470.6193,470.7583,9203.0
2024-02-27 15:00:00,474.13,474.16,474.02,474.15,6647.0,470.7484,470.7781,470.6391,470.7682,6647.0
2024-02-27 15:05:00,474.07,474.08,473.85,474.04,10608.0,470.6888,470.6987,470.4704,470.659,10608.0
2024-02-27 15:10:00,474.07,474.57,474.05,474.32,8246.0,470.6888,471.1852,470.6689,470.937,8246.0
2024-02-27 15:15:00,474.37,474.41,474.03,474.03,5928.0,470.9866,471.0264,470.6491,470.6491,5928.0
2024-02-27 15:20:00,473.99,474.3,473.94,474.29,9262.0,470.6094,470.9171,470.5597,470.9072,9262.0
2024-02-27 15:25:00,474.34,474.74,474.29,474.53,7926.0,470.9569,471.354,470.9072,471.1455,7926.0
2024-02-27 15:30:00,474.56,474.69,474.3,474.45,11911.0,471.1753,471.3044,470.9171,471.0661,11911.0
2024-02-27 15:35:00,474.4,474.98,474.31,474.61,37535.0,471.0164,471.5923,470.9271,471.2249,37535.0
2024-02-27 15:40:00,474.57,474.74,474.21,474.67,14412.0,471.1852,471.354,470.8278,471.2845,14412.0
2024-02-27 15:45:00,474.65,474.72,474.42,474.69,21300.0,471.2646,471.3341,471.0363,471.3044,21300.0
2024-02-27 15:50:00,474.67,474.88,474.48,474.7,43689.0,471.2845,471.493,471.0959,471.3143,43689.0
2024-02-27 15:55:00,474.74,475.0,474.45,474.85,118565.0,471.354,471.6121,471.0661,471.4632,118565.0
2024-02-28 09:30:00,474.17,475.05,473.67,473.68,55633.0,470.7881,471.6618,470.2916,470.3016,55633.0
2024-02-28 09:35:00,473.91,474.85,473.72,474.17,11743.0,470.5299,471.4632,470.3413,470.7881,11743.0
2024-02-28 09:40:00,474.25,475.04,474.18,474.67,23296.0,470.8675,471.6519,470.798,471.2845,23296.0
2024-02-28 09:45:00,474.59,475.12,474.47,474.62,27103.0,471.2051,471.7313,471.0859,471.2349,27103.0
2024-02-28 09:50:00,474.67,474.72,474.05,474.15,5652.0,471.2845,471.3341,470.6689,470.7682,5652.0
2024-02-28 09:55:00,474.16,474.44,474.16,474.28,7606.0,470.7781,471.0561,470.7781,470.8973,7606.0
2024-02-28 10:00:00,474.28,474.98,474.27,474.68,15343.0,470.8973,471.5923,470.8874,471.2944,15343.0
2024-02-28 10:05:00,474.74,474.85,474.39,474.85,7083.0,471.354,471.4632,471.0065,471.4632,7083.0
2024-02-28 10:10:00,474.85,474.93,474.67,474.85,13694.0,471.4632,471.5426,471.2845,471.4632,13694.0
2024-02-28 10:15:00,474.8,475.57,474.79,475.26,51247.0,471.4136,472.1781,471.4036,471.8703,51247.0
2024-02-28 10:20:00,475.26,475.57,475.04,475.37,15104.0,471.8703,472.1781,471.6519,471.9795,15104.0
2024-02-28 10:25:00,475.46,475.68,475.12,475.68,15092.0,472.0689,472.2873,471.7313,472.2873,15092.0
2024-02-28 10:30:00,475.53,476.18,475.52,476.18,14731.0,472.1384,472.7837,472.1284,472.7837,14731.0
2024-02-28 10:35:00,476.21,476.67,476.19,476.33,16310.0,472.8135,473.2702,472.7937,472.9327,16310.0
2024-02-28 10:40:00,476.35,476.65,476.16,476.46,17070.0,472.9525,473.2504,472.7639,473.0617,17070.0
2024-02-28 10:45:00,476.43,476.77,476.07,476.77,24844.0,473.032,473.3695,472.6745,473.3695,24844.0
2024-02-28 10:50:00,476.7,476.76,476.09,476.36,9183.0,473.3,473.3596,472.6944,472.9624,9183.0
2024-02-28 10:55:00,476.43,476.65,476.27,476.64,7943.0,473.032,473.2504,472.8731,473.2405,7943.0
2024-02-28 11:00:00,476.65,476.74,476.06,476.53,14292.0,473.2504,473.3397,472.6646,473.1312,14292.0
2024-02-28 11:05:00,476.63,477.29,476.49,477.18,18216.0,473.2305,473.8858,473.0915,473.7766,18216.0
2024-02-28 11:10:00,477.34,477.5,476.98,477.17,14951.0,473.9355,474.0943,473.578,473.7667,14951.0
2024-02-28 11:15:00,477.28,477.29,476.83,477.03,14914.0,473.8759,473.8858,473.4291,473.6277,14914.0
2024-02-28 11:20:00,477.1,477.37,476.93,476.94,8411.0,473.6972,473.9652,473.5284,473.5383,8411.0
2024-02-28 11:25:00,476.95,477.06,476.81,477.02,4667.0,473.5482,473.6575,473.4092,473.6177,4667.0
2024-02-28 11:30:00,476.96,477.14,476.45,476.49,8353.0,473.5582,473.7369,473.0518,473.0915,8353.0
2024-02-28 11:35:00,476.57,476.83,476.57,476.61,3443.0,473.171,473.4291,473.171,473.2107,3443.0
2024-02-28 11:40:00,476.62,476.92,476.47,476.82,9634.0,473.2206,473.5185,473.0717,473.4192,9634.0
2024-02-28 11:45:00,476.9,477.37,476.9,477.29,4128.0,473.4986,473.9652,473.4986,473.8858,4128.0
2024-02-28 11:50:00,477.37,477.62,477.21,477.43,7148.0,473.9652,474.2135,473.8064,474.0248,7148.0
2024-02-28 11:55:00,477.46,477.61,477.27,477.35,2818.0,474.0546,474.2035,473.866,473.9454,2818.0
2024-02-28 12:00:00,477.42,477.45,477.21,477.31,3563.0,474.0149,474.0447,473.8064,473.9057,3563.0
2024-02-28 12:05:00,477.33,477.42,477.13,477.13,4683.0,473.9255,474.0149,473.727,473.727,4683.0
2024-02-28 12:10:00,477.15,477.31,477.12,477.31,3139.0,473.7468,473.9057,473.717,473.9057,3139.0
2024-02-28 12:15:00,477.22,477.23,476.88,476.88,7730.0,473.8163,473.8262,473.4787,473.4787,7730.0
2024-02-28 12:20:00,476.88,477.17,476.7,477.03,5614.0,473.4787,473.7667,473.3,473.6277,5614.0
2024-02-28 12:25:00,477.03,477.03,476.47,476.69,3551.0,473.6277,473.6277,473.0717,473.2901,3551.0
2024-02-28 12:30:00,476.69,476.69,476.32,476.48,6587.0,473.2901,473.2901,472.9227,473.0816,6587.0
2024-02-28 12:35:00,476.48,476.61,476.33,476.55,4673.0,473.0816,473.2107,472.9327,473.1511,4673.0
2024-02-28 12:40:00,476.46,476.79,476.35,476.75,7107.0,473.0617,473.3894,472.9525,473.3497,7107.0
2024-02-28 12:45:00,476.71,476.87,476.63,476.76,3983.0,473.31,473.4688,473.2305,473.3596,3983.0
2024-02-28 12:50:00,476.73,476.91,476.64,476.68,3585.0,473.3298,473.5085,473.2405,473.2802,3585.0
2024-02-28 12:55:00,476.73,477.01,476.71,477.0,7431.0,473.3298,473.6078,473.31,473.5979,7431.0
2024-02-28 13:00:00,477.03,477.15,476.98,477.1,4232.0,473.6277,473.7468,473.578,473.6972,4232.0
2024-02-28 13:05:00,477.01,477.22,477.01,477.2,3335.0,473.6078,473.8163,473.6078,473.7965,3335.0
2024-02-28 13:10:00,477.19,477.59,477.12,477.59,2201.0,473.7865,474.1837,473.717,474.1837,2201.0
2024-02-28 13:15:00,477.66,477.88,477.58,477.74,3128.0,474.2532,474.4716,474.1737,474.3326,3128.0
2024-02-28 13:20:00,477.77,478.11,477.75,478.11,3434.0,474.3624,474.7,474.3425,474.7,3434.0
2024-02-28 13:25:00,478.12,478.23,478.06,478.12,5791.0,474.7099,474.8191,474.6503,474.7099,5791.0
2024-02-28 13:30:00,478.2,478.8,478.2,478.78,5812.0,474.7893,475.385,474.7893,475.3652,5812.0
2024-02-28 13:35:00,478.77,478.77,478.23,478.23,4302.0,475.3553,475.3553,474.8191,474.8191,4302.0
2024-02-28 13:40:00,478.24,478.24,477.89,478.04,6259.0,474.829,474.829,474.4815,474.6305,6259.0
2024-02-28 13:45:00,477.92,478.09,477.75,477.79,7004.0,474.5113,474.6801,474.3425,474.3823,7004.0
2024-02-28 13:50:00,477.9,477.9,477.73,477.86,4820.0,474.4915,474.4915,474.3227,474.4518,4820.0
2024-02-28 13:55:00,477.94,478.11,477.84,477.93,8478.0,474.5312,474.7,474.4319,474.5213,8478.0
2024-02-28 14:00:00,477.93,478.06,477.62,477.86,11842.0,474.5213,474.6503,474.2135,474.4518,11842.0
2024-02-28 14:05:00,477.83,477.83,477.29,477.3,16540.0,474.422,474.422,473.8858,473.8957,16540.0
2024-02-28 14:10:00,477.2,477.31,476.7,476.72,6439.0,473.7965,473.9057,473.3,473.3199,6439.0
2024-02-28 14:15:00,476.51,477.37,476.49,477.37,6476.0,473.1114,473.9652,473.0915,473.9652,6476.0
2024-02-28 14:20:00,477.26,477.39,477.16,477.39,4627.0,473.856,473.9851,473.7567,473.9851,4627.0
2024-02-28 14:25:00,477.4,477.4,477.18,477.36,2656.0,473.995,473.995,473.7766,473.9553,2656.0
2024-02-28 14:30:00,477.25,477.25,476.84,476.94,8163.0,473.8461,473.8461,473.439,473.5383,8163.0
2024-02-28 14:35:00,476.93,477.46,476.82,477.46,6531.0,473.5284,474.0546,473.4192,474.0546,6531.0
2024-02-28 14:40:00,477.4,477.4,476.95,476.95,13632.0,473.995,473.995,473.5482,473.5482,13632.0
2024-02-28 14:45:00,476.95,477.36,476.95,477.36,3694.0,473.5482,473.9553,473.5482,473.9553,3694.0
2024-02-28 14:50:00,477.25,477.33,476.93,477.27,5574.0,473.8461,473.9255,473.5284,473.866,5574.0
2024-02-28 14:55:00,477.35,477.49,477.18,477.34,10953.0,473.9454,474.0844,473.7766,473.9355,10953.0
2024-02-28 15:00:00,477.44,477.83,477.44,477.67,6342.0,474.0347,474.422,474.0347,474.2631,6342.0
2024-02-28 15:05:00,477.63,477.64,477.27,477.5,6121.0,474.2234,474.2333,473.866,474.0943,6121.0
2024-02-28 15:10:00,477.45,477.69,477.38,477.54,3790.0,474.0447,474.283,473.9752,474.134,3790.0
2024-02-28 15:15:00,477.49,477.75,477.41,477.71,3892.0,474.0844,474.3425,474.005,474.3028,3892.0
2024-02-28 15:20:00,477.71,478.12,477.6,478.07,13864.0,474.3028,474.7099,474.1936,474.6603,13864.0
2024-02-28 15:25:00,478.02,478.13,477.88,478.1,10558.0,474.6106,474.7198,474.4716,474.69,10558.0
2024-02-28 15:30:00,478.1,478.17,477.99,478.12,10808.0,474.69,474.7595,474.5808,474.7099,10808.0
2024-02-28 15:35:00,478.12,478.24,478.01,478.19,11675.0,474.7099,474.829,474.6007,474.7794,11675.0
2024-02-28 15:40:00,478.24,478.39,478.19,478.2,13045.0,474.829,474.978,474.7794,474.7893,13045.0
2024-02-28 15:45:00,478.19,478.37,477.88,478.17,17168.0,474.7794,474.9581,474.4716,474.7595,17168.0
2024-02-28 15:50:00,478.16,478.22,477.74,477.97,20046.0,474.7496,474.8092,474.3326,474.561,20046.0
2024-02-28 15:55:00,478.01,479.13,477.87,479.13,101605.0,474.6007,475.7127,474.4617,475.7127,101605.0
2024-02-29 09:30:00,478.0,478.39,476.39,477.18,53599.0,474.5908,474.978,472.9922,473.7766,53599.0
2024-02-29 09:35:00,477.37,477.42,475.45,475.77,13354.0,473.9652,474.0149,472.0589,472.3767,13354.0
2024-02-29 09:40:00,475.88,476.38,475.46,475.52,7594.0,472.4859,472.9823,472.0689,472.1284,7594.0
2024-02-29 09:45:00,475.51,475.98,475.22,475.22,28654.0,472.1185,472.5852,471.8306,471.8306,28654.0
2024-02-29 09:50:00,475.14,475.31,474.42,474.94,37068.0,471.7512,471.9199,471.0363,471.5526,37068.0
2024-02-29 09:55:00,474.95,475.0,474.27,474.97,24211.0,471.5625,471.6121,470.8874,471.5824,24211.0
2024-02-29 10:00:00,474.89,475.0,473.33,473.33,31076.0,471.5029,471.6121,469.9541,469.9541,31076.0
2024-02-29 10:05:00,473.34,473.5,472.78,473.15,52280.0,469.964,470.1228,469.408,469.7753,52280.0
2024-02-29 10:10:00,473.15,473.15,472.05,472.61,38762.0,469.7753,469.7753,468.6832,469.2392,38762.0
2024-02-29 10:15:00,472.54,473.95,472.38,473.59,14016.0,469.1697,470.5696,469.0108,470.2122,14016.0
2024-02-29 10:20:00,473.63,474.91,473.63,474.49,9795.0,470.2519,471.5228,470.2519,471.1058,9795.0
2024-02-29 10:25:00,474.81,474.81,473.58,473.85,9788.0,471.4235,471.4235,470.2023,470.4704,9788.0
2024-02-29 10:30:00,473.85,474.35,473.74,474.25,7839.0,470.4704,470.9668,470.3611,470.8675,7839.0
2024-02-29 10:35:00,474.28,474.87,474.25,474.87,6911.0,470.8973,471.4831,470.8675,471.4831,6911.0
2024-02-29 10:40:00,474.72,474.92,474.6,474.7,8714.0,471.3341,471.5327,471.215,471.3143,8714.0
2024-02-29 10:45:00,474.7,475.26,474.48,475.25,5462.0,471.3143,471.8703,471.0959,471.8604,5462.0
2024-02-29 10:50:00,475.29,475.43,474.26,474.26,8414.0,471.9001,472.0391,470.8774,470.8774,8414.0
2024-02-29 10:55:00,474.2,474.92,474.03,474.79,11005.0,470.8179,471.5327,470.6491,471.4036,11005.0
2024-02-29 11:00:00,474.82,475.26,474.63,475.25,8973.0,471.4334,471.8703,471.2448,471.8604,8973.0
2024-02-29 11:05:00,475.35,475.44,475.1,475.21,5406.0,471.9597,472.049,471.7114,471.8207,5406.0
2024-02-29 11:10:00,475.26,475.4,475.08,475.3,16759.0,471.8703,472.0093,471.6916,471.91,16759.0
2024-02-29 11:15:00,475.37,475.66,475.25,475.66,5940.0,471.9795,472.2674,471.8604,472.2674,5940.0
2024-02-29 11:20:00,475.7,475.88,475.56,475.72,6325.0,472.3072,472.4859,472.1682,472.327,6325.0
2024-02-29 11:25:00,475.75,475.79,475.42,475.55,7674.0,472.3568,472.3965,472.0292,472.1582,7674.0
2024-02-29 11:30:00,475.38,475.7,474.85,474.97,5854.0,471.9894,472.3072,471.4632,471.5824,5854.0
2024-02-29 11:35:00,475.0,475.33,474.25,474.25,4849.0,471.6121,471.9398,470.8675,470.8675,4849.0
2024-02-29 11:40:00,474.01,474.55,473.98,474.55,8602.0,470.6292,471.1654,470.5994,471.1654,8602.0
2024-02-29 11:45:00,474.44,474.7,474.31,474.7,5312.0,471.0561,471.3143,470.9271,471.3143,5312.0
2024-02-29 11:50:00,474.7,474.8,474.57,474.57,3727.0,471.3143,471.4136,471.1852,471.1852,3727.0
2024-02-29 11:55:00,474.67,475.06,474.63,475.06,4769.0,471.2845,471.6717,471.2448,471.6717,4769.0
2024-02-29 12:00:00,475.2,475.38,475.05,475.38,4592.0,471.8107,471.9894,471.6618,471.9894,4592.0
2024-02-29 12:05:00,475.31,475.55,475.07,475.14,7381.0,471.9199,472.1582,471.6817,471.7512,7381.0
2024-02-29 12:10:00,475.06,475.32,475.06,475.12,2278.0,471.6717,471.9299,471.6717,471.7313,2278.0
2024-02-29 12:15:00,475.28,475.53,475.23,475.46,9172.0,471.8902,472.1384,471.8405,472.0689,9172.0
2024-02-29 12:20:00,475.49,475.49,475.2,475.39,3508.0,472.0987,472.0987,471.8107,471.9994,3508.0
2024-02-29 12:25:00,475.39,475.51,475.32,475.33,5836.0,471.9994,472.1185,471.9299,471.9398,5836.0
2024-02-29 12:30:00,475.37,475.78,475.37,475.74,8312.0,471.9795,472.3866,471.9795,472.3469,8312.0
2024-02-29 12:35:00,475.74,475.81,475.3,475.3,7497.0,472.3469,472.4164,471.91,471.91,7497.0
2024-02-29 12:40:00,475.22,475.45,475.03,475.33,4309.0,471.8306,472.0589,471.6419,471.9398,4309.0
2024-02-29 12:45:00,475.2,475.44,475.2,475.33,5930.0,471.8107,472.049,471.8107,471.9398,5930.0
2024-02-29 12:50:00,475.39,475.75,475.33,475.53,12223.0,471.9994,472.3568,471.9398,472.1384,12223.0
2024-02-29 12:55:00,475.53,475.57,475.41,475.55,2382.0,472.1384,472.1781,472.0192,472.1582,2382.0
2024-02-29 13:00:00,475.45,475.68,475.33,475.68,1920.0,472.0589,472.2873,471.9398,472.2873,1920.0
2024-02-29 13:05:00,475.59,475.79,475.49,475.64,4788.0,472.1979,472.3965,472.0987,472.2476,4788.0
2024-02-29 13:10:00,475.74,475.88,475.46,475.46,4085.0,472.3469,472.4859,472.0689,472.0689,4085.0
2024-02-29 13:15:00,475.48,475.65,475.34,475.39,5443.0,472.0887,472.2575,471.9497,471.9994,5443.0
2024-02-29 13:20:00,475.45,475.48,474.7,474.7,10322.0,472.0589,472.0887,471.3143,471.3143,10322.0
2024-02-29 13:25:00,474.75,474.88,474.57,474.88,8540.0,471.3639,471.493,471.1852,471.493,8540.0
2024-02-29 13:30:00,474.74,475.02,474.58,474.94,4629.0,471.354,471.632,471.1951,471.5526,4629.0
2024-02-29 13:35:00,474.79,474.79,474.5,474.73,6938.0,471.4036,471.4036,471.1157,471.3441,6938.0
2024-02-29 13:40:00,474.73,474.73,474.44,474.6,7175.0,471.3441,471.3441,471.0561,471.215,7175.0
2024-02-29 13:45:00,474.69,474.82,474.44,474.52,5622.0,471.3044,471.4334,471.0561,471.1356,5622.0
2024-02-29 13:50:00,474.43,474.69,474.4,474.41,5290.0,471.0462,471.3044,471.0164,471.0264,5290.0
2024-02-29 13:55:00,474.36,474.44,474.2,474.24,10684.0,470.9767,471.0561,470.8179,470.8576,10684.0
2024-02-29 14:00:00,474.23,474.24,473.93,473.96,6690.0,470.8476,470.8576,470.5498,470.5796,6690.0
2024-02-29 14:05:00,474.04,474.04,473.55,473.69,8378.0,470.659,470.659,470.1725,470.3115,8378.0
2024-02-29 14:10:00,473.74,474.17,473.71,474.08,4591.0,470.3611,470.7881,470.3314,470.6987,4591.0
2024-02-29 14:15:00,474.09,474.4,474.02,474.29,5555.0,470.7086,471.0164,470.6391,470.9072,5555.0
2024-02-29 14:20:00,474.31,474.43,474.07,474.19,5494.0,470.9271,471.0462,470.6888,470.8079,5494.0
2024-02-29 14:25:00,474.14,474.21,473.83,473.99,6327.0,470.7583,470.8278,470.4505,470.6094,6327.0
2024-02-29 14:30:00,474.04,474.14,473.93,474.04,10742.0,470.659,470.7583,470.5498,470.659,10742.0
2024-02-29 14:35:00,474.06,474.13,474.01,474.01,7172.0,470.6789,470.7484,470.6292,470.6292,7172.0
2024-02-29 14:40:00,473.99,473.99,473.7,473.81,7210.0,470.6094,470.6094,470.3214,470.4306,7210.0
2024-02-29 14:45:00,473.71,473.88,473.53,473.82,10221.0,470.3314,470.5001,470.1526,470.4406,10221.0
2024-02-29 14:50:00,473.77,473.81,473.55,473.62,8993.0,470.3909,470.4306,470.1725,470.242,8993.0
2024-02-29 14:55:00,473.51,474.3,473.44,474.3,6262.0,470.1328,470.9171,470.0633,470.9171,6262.0
2024-02-29 15:00:00,474.41,474.62,474.28,474.45,8685.0,471.0264,471.2349,470.8973,471.0661,8685.0
2024-02-29 15:05:00,474.5,474.8,474.41,474.59,6453.0,471.1157,471.4136,471.0264,471.2051,6453.0
2024-02-29 15:10:00,474.58,474.65,474.21,474.21,8803.0,471.1951,471.2646,470.8278,470.8278,8803.0
2024-02-29 15:15:00,474.2,474.85,474.2,474.75,8371.0,470.8179,471.4632,470.8179,471.3639,8371.0
2024-02-29 15:20:00,474.79,474.79,474.55,474.75,11646.0,471.4036,471.4036,471.1654,471.3639,11646.0
2024-02-29 15:25:00,474.74,475.12,474.57,475.12,7803.0,471.354,471.7313,471.1852,471.7313,7803.0
2024-02-29 15:30:00,475.18,475.54,475.17,475.47,9466.0,471.7909,472.1483,471.7809,472.0788,9466.0
2024-02-29 15:35:00,475.49,475.64,475.35,475.58,12185.0,472.0987,472.2476,471.9597,472.188,12185.0
2024-02-29 15:40:00,475.58,475.97,475.45,475.45,14156.0,472.188,472.5752,472.0589,472.0589,14156.0
2024-02-29 15:45:00,475.44,475.72,475.39,475.57,16410.0,472.049,472.327,471.9994,472.1781,16410.0
2024-02-29 15:50:00,475.72,475.75,474.87,475.13,42309.0,472.327,472.3568,471.4831,471.7412,42309.0
2024-02-29 15:55:00,475.2,475.81,473.87,473.88,205036.0,471.8107,472.4164,470.4902,470.5001,205036.0
2024-03-01 09:30:00,474.91,476.02,473.96,476.01,58742.0,471.5228,472.6249,470.5796,472.6149,58742.0
2024-03-01 09:35:00,476.58,477.5,476.03,476.82,19817.0,473.1809,474.0943,472.6348,473.4192,19817.0
2024-03-01 09:40:00,476.92,477.18,476.24,476.48,11676.0,473.5185,473.7766,472.8433,473.0816,11676.0
2024-03-01 09:45:00,476.73,477.02,476.01,476.21,19084.0,473.3298,473.6177,472.6149,472.8135,19084.0
2024-03-01 09:50:00,476.14,476.28,475.35,475.35,11539.0,472.744,472.883,471.9597,471.9597,11539.0
2024-03-01 09:55:00,475.5,476.97,475.36,476.97,8491.0,472.1086,473.5681,471.9696,473.5681,8491.0
2024-03-01 10:00:00,476.97,477.23,474.76,475.29,12035.0,473.5681,473.8262,471.3739,471.9001,12035.0
2024-03-01 10:05:00,474.97,476.24,474.97,476.13,8979.0,471.5824,472.8433,471.5824,472.7341,8979.0
2024-03-01 10:10:00,476.03,476.23,475.51,476.06,7006.0,472.6348,472.8334,472.1185,472.6646,7006.0
2024-03-01 10:15:00,476.1,476.32,475.89,476.25,8932.0,472.7043,472.9227,472.4958,472.8532,8932.0
2024-03-01 10:20:00,476.21,476.22,475.78,475.84,4541.0,472.8135,472.8234,472.3866,472.4462,4541.0
2024-03-01 10:25:00,475.99,476.68,475.99,476.6,5677.0,472.5951,473.2802,472.5951,473.2007,5677.0
2024-03-01 10:30:00,476.61,476.78,475.72,475.72,14717.0,473.2107,473.3795,472.327,472.327,14717.0
2024-03-01 10:35:00,475.79,476.03,475.51,475.52,15667.0,472.3965,472.6348,472.1185,472.1284,15667.0
2024-03-01 10:40:00,475.47,475.73,475.32,475.57,7384.0,472.0788,472.3369,471.9299,472.1781,7384.0
2024-03-01 10:45:00,475.61,476.0,475.61,475.98,6644.0,472.2178,472.605,472.2178,472.5852,6644.0
2024-03-01 10:50:00,475.99,476.17,475.92,476.07,9384.0,472.5951,472.7738,472.5256,472.6745,9384.0
2024-03-01 10:55:00,476.11,476.16,475.57,475.73,7273.0,472.7142,472.7639,472.1781,472.3369,7273.0
2024-03-01 11:00:00,475.85,476.07,475.62,475.78,12929.0,472.4561,472.6745,472.2277,472.3866,12929.0
2024-03-01 11:05:00,475.86,476.09,475.41,475.43,8936.0,472.466,472.6944,472.0192,472.0391,8936.0
2024-03-01 11:10:00,475.43,475.61,475.01,475.06,12860.0,472.0391,472.2178,471.6221,471.6717,12860.0
2024-03-01 11:15:00,475.19,475.19,474.49,474.67,5827.0,471.8008,471.8008,471.1058,471.2845,5827.0
2024-03-01 11:20:00,474.57,474.88,474.51,474.71,15138.0,471.1852,471.493,471.1256,471.3242,15138.0
2024-03-01 11:25:00,474.64,474.81,474.17,474.36,16195.0,471.2547,471.4235,470.7881,470.9767,16195.0
2024-03-01 11:30:00,474.36,474.39,474.02,474.38,7649.0,470.9767,471.0065,470.6391,470.9966,7649.0
2024-03-01 11:35:00,474.26,474.62,473.9,474.62,18448.0,470.8774,471.2349,470.52,471.2349,18448.0
2024-03-01 11:40:00,474.58,474.91,474.58,474.65,4200.0,471.1951,471.5228,471.1951,471.2646,4200.0
2024-03-01 11:45:00,474.79,474.92,474.66,474.74,5496.0,471.4036,471.5327,471.2746,471.354,5496.0
2024-03-01 11:50:00,474.63,474.67,474.47,474.55,5908.0,471.2448,471.2845,471.0859,471.1654,5908.0
2024-03-01 11:55:00,474.53,474.54,474.29,474.39,3182.0,471.1455,471.1554,470.9072,471.0065,3182.0
2024-03-01 12:00:00,474.4,474.48,474.2,474.23,6860.0,471.0164,471.0959,470.8179,470.8476,6860.0
2024-03-01 12:05:00,474.21,474.51,474.17,474.3,5903.0,470.8278,471.1256,470.7881,470.9171,5903.0
2024-03-01 12:10:00,474.3,474.9,474.28,474.9,5420.0,470.9171,471.5129,470.8973,471.5129,5420.0
2024-03-01 12:15:00,474.91,475.26,474.73,475.24,5540.0,471.5228,471.8703,471.3441,471.8504,5540.0
2024-03-01 12:20:00,475.26,475.76,475.23,475.67,12398.0,471.8703,472.3667,471.8405,472.2774,12398.0
2024-03-01 12:25:00,475.57,476.11,475.53,475.97,5677.0,472.1781,472.7142,472.1384,472.5752,5677.0
2024-03-01 12:30:00,475.84,476.04,475.79,475.85,3954.0,472.4462,472.6447,472.3965,472.4561,3954.0
2024-03-01 12:35:00,475.99,476.06,475.76,475.85,12047.0,472.5951,472.6646,472.3667,472.4561,12047.0
2024-03-01 12:40:00,475.86,476.05,475.72,475.99,5808.0,472.466,472.6547,472.327,472.5951,5808.0
2024-03-01 12:45:00,475.98,476.12,475.79,476.04,4506.0,472.5852,472.7242,472.3965,472.6447,4506.0
2024-03-01 12:50:00,476.12,476.33,476.11,476.24,2947.0,472.7242,472.9327,472.7142,472.8433,2947.0
2024-03-01 12:55:00,476.3,476.3,476.0,476.06,5430.0,472.9029,472.9029,472.605,472.6646,5430.0
2024-03-01 13:00:00,475.97,476.03,475.83,475.89,3899.0,472.5752,472.6348,472.4362,472.4958,3899.0
2024-03-01 13:05:00,475.9,476.43,475.84,476.27,7036.0,472.5057,473.032,472.4462,472.8731,7036.0
2024-03-01 13:10:00,476.31,476.43,476.22,476.39,4547.0,472.9128,473.032,472.8234,472.9922,4547.0
2024-03-01 13:15:00,476.3,476.41,476.22,476.22,5220.0,472.9029,473.0121,472.8234,472.8234,5220.0
2024-03-01 13:20:00,476.23,476.34,475.95,476.04,6396.0,472.8334,472.9426,472.5554,472.6447,6396.0
2024-03-01 13:25:00,475.96,475.96,475.66,475.76,4900.0,472.5653,472.5653,472.2674,472.3667,4900.0
2024-03-01 13:30:00,475.81,475.81,475.21,475.27,4569.0,472.4164,472.4164,471.8207,471.8802,4569.0
2024-03-01 13:35:00,475.25,475.36,475.12,475.2,5510.0,471.8604,471.9696,471.7313,471.8107,5510.0
2024-03-01 13:40:00,475.17,475.24,475.05,475.15,6393.0,471.7809,471.8504,471.6618,471.7611,6393.0
2024-03-01 13:45:00,475.13,475.24,474.74,474.75,4034.0,471.7412,471.8504,471.354,471.3639,4034.0
2024-03-01 13:50:00,474.75,475.25,474.73,475.07,5454.0,471.3639,471.8604,471.3441,471.6817,5454.0
2024-03-01 13:55:00,475.21,475.55,475.21,475.55,5156.0,471.8207,472.1582,471.8207,472.1582,5156.0
2024-03-01 14:00:00,475.6,475.98,475.59,475.98,3754.0,472.2079,472.5852,472.1979,472.5852,3754.0
2024-03-01 14:05:00,475.98,476.11,475.86,475.97,4829.0,472.5852,472.7142,472.466,472.5752,4829.0
2024-03-01 14:10:00,475.93,476.15,475.91,475.99,6426.0,472.5355,472.7539,472.5157,472.5951,6426.0
2024-03-01 14:15:00,475.96,476.24,475.9,475.93,6079.0,472.5653,472.8433,472.5057,472.5355,6079.0
2024-03-01 14:20:00,475.99,476.0,475.47,475.66,8023.0,472.5951,472.605,472.0788,472.2674,8023.0
2024-03-01 14:25:00,475.76,476.1,475.69,475.91,4074.0,472.3667,472.7043,472.2972,472.5157,4074.0
2024-03-01 14:30:00,476.0,476.18,475.92,475.98,3849.0,472.605,472.7837,472.5256,472.5852,3849.0
2024-03-01 14:35:00,476.06,476.12,475.88,475.88,5861.0,472.6646,472.7242,472.4859,472.4859,5861.0
2024-03-01 14:40:00,475.83,475.88,475.68,475.76,7542.0,472.4362,472.4859,472.2873,472.3667,7542.0
2024-03-01 14:45:00,475.78,476.16,475.77,476.04,6064.0,472.3866,472.7639,472.3767,472.6447,6064.0
2024-03-01 14:50:00,476.05,476.53,476.05,476.5,11431.0,472.6547,473.1312,472.6547,473.1015,11431.0
2024-03-01 14:55:00,476.56,476.92,476.5,476.88,8348.0,473.161,473.5185,473.1015,473.4787,8348.0
2024-03-01 15:00:00,476.84,476.91,476.59,476.69,10764.0,473.439,473.5085,473.1908,473.2901,10764.0
2024-03-01 15:05:00,476.74,476.75,476.35,476.4,8151.0,473.3397,473.3497,472.9525,473.0022,8151.0
2024-03-01 15:10:00,476.33,476.38,476.05,476.19,6593.0,472.9327,472.9823,472.6547,472.7937,6593.0
2024-03-01 15:15:00,476.13,476.27,475.9,476.23,16788.0,472.7341,472.8731,472.5057,472.8334,16788.0
2024-03-01 15:20:00,476.27,476.85,476.23,476.61,13220.0,472.8731,473.449,472.8334,473.2107,13220.0
2024-03-01 15:25:00,476.63,476.83,476.63,476.69,5087.0,473.2305,473.4291,473.2305,473.2901,5087.0
2024-03-01 15:30:00,476.69,476.81,476.47,476.79,9172.0,473.2901,473.4092,473.0717,473.3894,9172.0
2024-03-01 15:35:00,476.8,476.98,476.73,476.92,8380.0,473.3993,473.578,473.3298,473.5185,8380.0
2024-03-01 15:40:00,476.98,476.98,476.63,476.83,8917.0,473.578,473.578,473.2305,473.4291,8917.0
2024-03-01 15:45:00,476.82,477.1,476.73,476.87,12752.0,473.4192,473.6972,473.3298,473.4688,12752.0
2024-03-01 15:50:00,476.83,476.86,476.34,476.65,24282.0,473.4291,473.4589,472.9426,473.2504,24282.0
2024-03-01 15:55:00,476.7,476.95,476.5,476.63,73796.0,473.3,473.5482,473.1015,473.2305,73796.0
2024-03-04 09:30:00,475.67,476.63,474.48,474.74,44581.0,472.2774,473.2305,471.0959,471.354,44581.0
2024-03-04 09:35:00,474.96,475.62,474.21,474.81,17067.0,471.5724,472.2277,470.8278,471.4235,17067.0
2024-03-04 09:40:00,474.9,475.48,474.48,475.45,12034.0,471.5129,472.0887,471.0959,472.0589,12034.0
2024-03-04 09:45:00,475.46,475.74,475.11,475.51,11481.0,472.0689,472.3469,471.7214,472.1185,11481.0
2024-03-04 09:50:00,475.52,475.65,474.78,475.33,11692.0,472.1284,472.2575,471.3937,471.9398,11692.0
2024-03-04 09:55:00,475.45,475.58,474.7,474.79,12527.0,472.0589,472.188,471.3143,471.4036,12527.0
2024-03-04 10:00:00,474.79,475.03,474.24,474.27,23738.0,471.4036,471.6419,470.8576,470.8874,23738.0
2024-03-04 10:05:00,474.26,474.74,473.82,473.82,42565.0,470.8774,471.354,470.4406,470.4406,42565.0
2024-03-04 10:10:00,473.87,473.96,473.09,473.11,28598.0,470.4902,470.5796,469.7158,469.7356,28598.0
2024-03-04 10:15:00,473.15,473.18,472.52,472.84,28416.0,469.7753,469.8051,469.1498,469.4676,28416.0
2024-03-04 10:20:00,472.82,473.01,472.19,472.74,22421.0,469.4477,469.6363,468.8222,469.3683,22421.0
2024-03-04 10:25:00,472.52,472.66,472.09,472.23,19513.0,469.1498,469.2888,468.7229,468.8619,19513.0
2024-03-04 10:30:00,472.12,472.22,470.91,471.05,36938.0,468.7527,468.852,467.5513,467.6903,36938.0
2024-03-04 10:35:00,470.93,471.25,470.41,470.42,19997.0,467.5712,467.8889,467.0549,467.0648,19997.0
2024-03-04 10:40:00,470.42,471.1,470.31,470.67,37181.0,467.0648,467.74,466.9556,467.313,37181.0
2024-03-04 10:45:00,470.71,471.72,470.63,471.15,26772.0,467.3527,468.3555,467.2733,467.7896,26772.0
2024-03-04 10:50:00,470.94,470.94,470.14,470.28,15539.0,467.5811,467.5811,466.7868,466.9258,15539.0
2024-03-04 10:55:00,470.05,470.97,470.05,470.85,10008.0,466.6975,467.6109,466.6975,467.4917,10008.0
2024-03-04 11:00:00,470.9,471.23,470.7,471.17,9929.0,467.5414,467.869,467.3428,467.8095,9929.0
2024-03-04 11:05:00,471.17,471.34,470.49,470.55,17526.0,467.8095,467.9783,467.1343,467.1939,17526.0
2024-03-04 11:10:00,470.55,470.82,469.5,469.5,19454.0,467.1939,467.462,466.1514,466.1514,19454.0
2024-03-04 11:15:00,469.59,469.59,468.65,468.76,12769.0,466.2407,466.2407,465.3074,465.4167,12769.0
2024-03-04 11:20:00,468.81,468.81,468.42,468.65,12107.0,465.4663,465.4663,465.0791,465.3074,12107.0
2024-03-04 11:25:00,468.65,468.7,468.07,468.5,21927.0,465.3074,465.3571,464.7316,465.1585,21927.0
2024-03-04 11:30:00,468.4,468.67,467.67,467.68,37708.0,465.0592,465.3273,464.3344,464.3444,37708.0
2024-03-04 11:35:00,467.71,467.72,466.41,466.6,41578.0,464.3741,464.3841,463.0834,463.2721,41578.0
2024-03-04 11:40:00,466.61,466.75,466.16,466.27,22614.0,463.282,463.421,462.8352,462.9444,22614.0
2024-03-04 11:45:00,466.27,466.99,466.13,466.98,24579.0,462.9444,463.6593,462.8054,463.6494,24579.0
2024-03-04 11:50:00,466.94,467.06,465.76,466.43,33176.0,463.6096,463.7288,462.4381,463.1033,33176.0
2024-03-04 11:55:00,466.38,466.75,465.92,466.61,17849.0,463.0536,463.421,462.5969,463.282,17849.0
2024-03-04 12:00:00,466.68,467.51,466.6,467.45,11478.0,463.3515,464.1756,463.2721,464.116,11478.0
2024-03-04 12:05:00,467.38,467.64,467.22,467.41,18177.0,464.0465,464.3046,463.8876,464.0763,18177.0
2024-03-04 12:10:00,467.39,467.92,467.35,467.91,10362.0,464.0564,464.5826,464.0167,464.5727,10362.0
2024-03-04 12:15:00,467.98,468.01,467.69,467.97,9714.0,464.6422,464.672,464.3543,464.6323,9714.0
2024-03-04 12:20:00,468.0,468.98,467.88,468.98,41679.0,464.6621,465.6351,464.5429,465.6351,41679.0
2024-03-04 12:25:00,469.0,469.17,468.39,469.06,12167.0,465.6549,465.8237,465.0493,465.7145,12167.0
2024-03-04 12:30:00,468.96,469.78,468.95,469.65,10161.0,465.6152,466.4294,465.6053,466.3003,10161.0
2024-03-04 12:35:00,469.58,469.64,468.95,468.95,9308.0,466.2308,466.2904,465.6053,465.6053,9308.0
2024-03-04 12:40:00,469.09,469.21,467.93,468.41,18707.0,465.7443,465.8634,464.5926,465.0692,18707.0
2024-03-04 12:45:00,468.39,468.5,467.91,467.97,14284.0,465.0493,465.1585,464.5727,464.6323,14284.0
2024-03-04 12:50:00,468.19,468.29,468.1,468.23,5830.0,464.8507,464.95,464.7614,464.8904,5830.0
2024-03-04 12:55:00,468.33,468.41,468.06,468.38,9734.0,464.9897,465.0692,464.7216,465.0394,9734.0
2024-03-04 13:00:00,468.39,468.46,468.13,468.13,6760.0,465.0493,465.1188,464.7911,464.7911,6760.0
2024-03-04 13:05:00,468.15,468.39,468.03,468.25,4965.0,464.811,465.0493,464.6919,464.9103,4965.0
2024-03-04 13:10:00,468.34,468.41,468.02,468.09,7660.0,464.9997,465.0692,464.6819,464.7514,7660.0
2024-03-04 13:15:00,468.05,468.13,467.68,467.78,7449.0,464.7117,464.7911,464.3444,464.4436,7449.0
2024-03-04 13:20:00,467.87,468.25,467.79,468.05,8499.0,464.533,464.9103,464.4536,464.7117,8499.0
2024-03-04 13:25:00,468.06,468.15,467.62,468.05,11578.0,464.7216,464.811,464.2848,464.7117,11578.0
2024-03-04 13:30:00,468.02,468.07,467.74,467.82,11318.0,464.6819,464.7316,464.4039,464.4834,11318.0
2024-03-04 13:35:00,467.79,468.76,467.69,468.56,12632.0,464.4536,465.4167,464.3543,465.2181,12632.0
2024-03-04 13:40:00,468.7,468.92,468.61,468.9,6843.0,465.3571,465.5755,465.2677,465.5557,6843.0
2024-03-04 13:45:00,468.92,469.01,468.72,468.94,8110.0,465.5755,465.6649,465.3769,465.5954,8110.0
2024-03-04 13:50:00,468.96,469.13,468.91,469.09,7259.0,465.6152,465.784,465.5656,465.7443,7259.0
2024-03-04 13:55:00,469.06,469.06,468.6,468.6,14016.0,465.7145,465.7145,465.2578,465.2578,14016.0
2024-03-04 14:00:00,468.61,469.05,468.54,468.82,16041.0,465.2677,465.7046,465.1982,465.4762,16041.0
2024-03-04 14:05:00,468.78,468.91,467.87,468.0,8869.0,465.4365,465.5656,464.533,464.6621,8869.0
2024-03-04 14:10:00,468.06,468.28,467.89,468.01,10316.0,464.7216,464.9401,464.5529,464.672,10316.0
2024-03-04 14:15:00,468.09,468.82,468.03,468.81,7799.0,464.7514,465.4762,464.6919,465.4663,7799.0
2024-03-04 14:20:00,468.75,468.76,468.06,468.33,7794.0,465.4067,465.4167,464.7216,464.9897,7794.0
2024-03-04 14:25:00,468.34,468.56,468.22,468.56,12444.0,464.9997,465.2181,464.8805,465.2181,12444.0
2024-03-04 14:30:00,468.56,469.29,468.54,469.0,11855.0,465.2181,465.9429,465.1982,465.6549,11855.0
2024-03-04 14:35:00,468.96,469.71,468.78,469.71,15311.0,465.6152,466.3599,465.4365,466.3599,15311.0
2024-03-04 14:40:00,469.71,469.84,469.18,469.2,18707.0,466.3599,466.489,465.8337,465.8535,18707.0
2024-03-04 14:45:00,469.2,469.29,468.91,469.07,18195.0,465.8535,465.9429,465.5656,465.7244,18195.0
2024-03-04 14:50:00,469.09,469.34,468.81,469.31,17649.0,465.7443,465.9925,465.4663,465.9627,17649.0
2024-03-04 14:55:00,469.31,469.67,469.18,469.59,17462.0,465.9627,466.3202,465.8337,466.2407,17462.0
2024-03-04 15:00:00,469.59,469.65,468.93,469.18,18083.0,466.2407,466.3003,465.5854,465.8337,18083.0
2024-03-04 15:05:00,469.18,469.82,469.18,469.74,10254.0,465.8337,466.4691,465.8337,466.3897,10254.0
2024-03-04 15:10:00,469.81,470.25,469.8,470.25,12170.0,466.4592,466.896,466.4492,466.896,12170.0
2024-03-04 15:15:00,470.26,470.4,470.08,470.13,19827.0,466.906,467.045,466.7272,466.7769,19827.0
2024-03-04 15:20:00,470.13,470.19,469.7,469.81,18203.0,466.7769,466.8365,466.35,466.4592,18203.0
2024-03-04 15:25:00,469.85,469.94,469.34,469.52,17295.0,466.4989,466.5882,465.9925,466.1712,17295.0
2024-03-04 15:30:00,469.56,469.78,468.94,468.95,16425.0,466.2109,466.4294,465.5954,465.6053,16425.0
2024-03-04 15:35:00,468.91,469.26,468.33,468.81,26766.0,465.5656,465.9131,464.9897,465.4663,26766.0
2024-03-04 15:40:00,468.82,469.22,468.64,468.76,34260.0,465.4762,465.8734,465.2975,465.4167,34260.0
2024-03-04 15:45:00,468.75,468.83,468.32,468.55,39895.0,465.4067,465.4862,464.9798,465.2082,39895.0
2024-03-04 15:50:00,468.66,468.67,468.15,468.51,55615.0,465.3174,465.3273,464.811,465.1684,55615.0
2024-03-04 15:55:00,468.51,468.76,468.05,468.38,151514.0,465.1684,465.4167,464.7117,465.0394,151514.0
2024-03-05 09:30:00,467.37,468.99,466.56,467.12,44407.0,464.0366,465.645,463.2323,463.7884,44407.0
2024-03-05 09:35:00,467.04,468.27,467.04,467.67,7627.0,463.7089,464.9301,463.7089,464.3344,7627.0
2024-03-05 09:40:00,467.75,467.87,467.29,467.63,5189.0,464.4139,464.533,463.9571,464.2947,5189.0
2024-03-05 09:45:00,467.51,467.67,467.28,467.46,10510.0,464.1756,464.3344,463.9472,464.1259,10510.0
2024-03-05 09:50:00,467.61,467.98,466.97,467.18,12132.0,464.2749,464.6422,463.6394,463.8479,12132.0
2024-03-05 09:55:00,467.18,468.66,467.17,468.66,7203.0,463.8479,465.3174,463.838,465.3174,7203.0
2024-03-05 10:00:00,468.93,469.25,468.15,468.8,13871.0,465.5854,465.9032,464.811,465.4564,13871.0
2024-03-05 10:05:00,468.79,468.99,467.9,468.04,13933.0,465.4464,465.645,464.5628,464.7018,13933.0
2024-03-05 10:10:00,467.5,467.95,467.29,467.46,15605.0,464.1656,464.6124,463.9571,464.1259,15605.0
2024-03-05 10:15:00,467.48,468.41,467.4,468.06,13309.0,464.1458,465.0692,464.0664,464.7216,13309.0
2024-03-05 10:20:00,468.06,468.27,467.54,467.88,5692.0,464.7216,464.9301,464.2054,464.5429,5692.0
2024-03-05 10:25:00,467.7,468.21,467.59,467.99,4090.0,464.3642,464.8706,464.255,464.6521,4090.0
2024-03-05 10:30:00,468.02,468.13,467.72,467.86,7680.0,464.6819,464.7911,464.3841,464.5231,7680.0
2024-03-05 10:35:00,467.48,467.6,467.28,467.35,2788.0,464.1458,464.2649,463.9472,464.0167,2788.0
2024-03-05 10:40:00,467.4,468.12,467.39,468.0,7117.0,464.0664,464.7812,464.0564,464.6621,7117.0
2024-03-05 10:45:00,468.01,468.8,467.98,467.98,4823.0,464.672,465.4564,464.6422,464.6422,4823.0
2024-03-05 10:50:00,467.85,468.24,467.69,468.15,5909.0,464.5131,464.9004,464.3543,464.811,5909.0
2024-03-05 10:55:00,468.02,468.44,468.02,468.4,6122.0,464.6819,465.0989,464.6819,465.0592,6122.0
2024-03-05 11:00:00,468.49,468.49,468.07,468.21,4868.0,465.1486,465.1486,464.7316,464.8706,4868.0
2024-03-05 11:05:00,468.21,468.26,467.87,468.02,6646.0,464.8706,464.9202,464.533,464.6819,6646.0
2024-03-05 11:10:00,468.02,468.2,467.76,468.11,2333.0,464.6819,464.8606,464.4238,464.7713,2333.0
2024-03-05 11:15:00,468.2,468.84,468.2,468.82,4439.0,464.8606,465.4961,464.8606,465.4762,4439.0
2024-03-05 11:20:00,468.76,468.88,468.45,468.83,9927.0,465.4167,465.5358,465.1089,465.4862,9927.0
2024-03-05 11:25:00,468.77,468.8,468.44,468.63,6218.0,465.4266,465.4564,465.0989,465.2876,6218.0
2024-03-05 11:30:00,468.63,468.9,468.62,468.81,4570.0,465.2876,465.5557,465.2777,465.4663,4570.0
2024-03-05 11:35:00,468.82,468.92,468.77,468.88,4333.0,465.4762,465.5755,465.4266,465.5358,4333.0
2024-03-05 11:40:00,468.9,468.91,467.96,468.17,12104.0,465.5557,465.5656,464.6224,464.8309,12104.0
2024-03-05 11:45:00,468.17,468.17,467.6,467.7,11143.0,464.8309,464.8309,464.2649,464.3642,11143.0
2024-03-05 11:50:00,467.61,467.61,466.96,466.99,11189.0,464.2749,464.2749,463.6295,463.6593,11189.0
2024-03-05 11:55:00,466.94,467.08,466.52,467.06,15176.0,463.6096,463.7486,463.1926,463.7288,15176.0
2024-03-05 12:00:00,467.15,467.41,466.98,467.41,5539.0,463.8181,464.0763,463.6494,464.0763,5539.0
2024-03-05 12:05:00,467.26,467.43,467.05,467.34,2462.0,463.9274,464.0961,463.7189,464.0068,2462.0
2024-03-05 12:10:00,467.34,467.53,467.17,467.3,14034.0,464.0068,464.1954,463.838,463.9671,14034.0
2024-03-05 12:15:00,467.41,467.41,467.19,467.22,10204.0,464.0763,464.0763,463.8579,463.8876,10204.0
2024-03-05 12:20:00,467.23,467.41,466.84,467.29,9364.0,463.8976,464.0763,463.5103,463.9571,9364.0
2024-03-05 12:25:00,467.29,467.41,467.15,467.21,4748.0,463.9571,464.0763,463.8181,463.8777,4748.0
2024-03-05 12:30:00,467.21,467.22,466.69,466.76,12460.0,463.8777,463.8876,463.3614,463.4309,12460.0
2024-03-05 12:35:00,466.67,466.91,466.66,466.71,7279.0,463.3416,463.5798,463.3316,463.3813,7279.0
2024-03-05 12:40:00,466.7,467.16,466.49,467.01,6703.0,463.3713,463.8281,463.1628,463.6791,6703.0
2024-03-05 12:45:00,467.12,467.53,467.08,467.4,3334.0,463.7884,464.1954,463.7486,464.0664,3334.0
2024-03-05 12:50:00,467.39,467.43,467.18,467.43,2788.0,464.0564,464.0961,463.8479,464.0961,2788.0
2024-03-05 12:55:00,467.42,467.54,467.24,467.24,3784.0,464.0862,464.2054,463.9075,463.9075,3784.0
2024-03-05 13:00:00,467.17,467.24,466.98,467.0,4368.0,463.838,463.9075,463.6494,463.6692,4368.0
2024-03-05 13:05:00,467.02,467.31,466.82,467.31,3507.0,463.6891,463.977,463.4905,463.977,3507.0
2024-03-05 13:10:00,467.39,467.46,467.16,467.28,5061.0,464.0564,464.1259,463.8281,463.9472,5061.0
2024-03-05 13:15:00,467.32,467.33,466.83,466.83,8284.0,463.9869,463.9969,463.5004,463.5004,8284.0
2024-03-05 13:20:00,466.85,466.87,466.63,466.63,4935.0,463.5203,463.5401,463.3018,463.3018,4935.0
2024-03-05 13:25:00,466.62,467.1,466.62,466.93,4337.0,463.2919,463.7685,463.2919,463.5997,4337.0
2024-03-05 13:30:00,466.91,467.5,466.79,467.28,5380.0,463.5798,464.1656,463.4607,463.9472,5380.0
2024-03-05 13:35:00,467.31,467.31,466.83,466.96,3655.0,463.977,463.977,463.5004,463.6295,3655.0
2024-03-05 13:40:00,466.87,467.11,466.69,466.7,3315.0,463.5401,463.7784,463.3614,463.3713,3315.0
2024-03-05 13:45:00,466.7,467.02,466.55,466.56,11238.0,463.3713,463.6891,463.2224,463.2323,11238.0
2024-03-05 13:50:00,466.6,466.91,466.22,466.91,4943.0,463.2721,463.5798,462.8948,463.5798,4943.0
2024-03-05 13:55:00,466.81,466.98,466.6,466.61,2854.0,463.4806,463.6494,463.2721,463.282,2854.0
2024-03-05 14:00:00,466.56,466.85,466.45,466.85,4392.0,463.2323,463.5203,463.1231,463.5203,4392.0
2024-03-05 14:05:00,466.81,466.82,466.43,466.75,5308.0,463.4806,463.4905,463.1033,463.421,5308.0
2024-03-05 14:10:00,466.68,466.92,466.54,466.54,4230.0,463.3515,463.5898,463.2125,463.2125,4230.0
2024-03-05 14:15:00,466.66,466.77,466.63,466.7,3580.0,463.3316,463.4408,463.3018,463.3713,3580.0
2024-03-05 14:20:00,466.75,466.75,466.52,466.52,5436.0,463.421,463.421,463.1926,463.1926,5436.0
2024-03-05 14:25:00,466.66,466.84,466.66,466.75,3216.0,463.3316,463.5103,463.3316,463.421,3216.0
2024-03-05 14:30:00,466.71,466.72,465.93,466.06,13376.0,463.3813,463.3912,462.6068,462.7359,13376.0
2024-03-05 14:35:00,466.01,466.07,465.43,465.71,10620.0,462.6863,462.7458,462.1104,462.3884,10620.0
2024-03-05 14:40:00,465.65,465.78,465.59,465.59,3037.0,462.3288,462.4579,462.2693,462.2693,3037.0
2024-03-05 14:45:00,465.56,465.62,465.0,465.05,7569.0,462.2395,462.2991,461.6835,461.7331,7569.0
2024-03-05 14:50:00,465.06,465.32,464.97,465.05,10259.0,461.743,462.0012,461.6537,461.7331,10259.0
2024-03-05 14:55:00,464.98,465.19,464.87,465.0,9994.0,461.6636,461.8721,461.5544,461.6835,9994.0
2024-03-05 15:00:00,465.05,465.25,464.9,465.15,9132.0,461.7331,461.9317,461.5842,461.8324,9132.0
2024-03-05 15:05:00,465.15,465.41,464.95,465.26,9764.0,461.8324,462.0905,461.6338,461.9416,9764.0
2024-03-05 15:10:00,465.26,465.34,464.7,464.7,10506.0,461.9416,462.021,461.3856,461.3856,10506.0
2024-03-05 15:15:00,464.76,464.9,464.62,464.64,9437.0,461.4452,461.5842,461.3062,461.326,9437.0
2024-03-05 15:20:00,464.8,465.18,464.67,465.06,8646.0,461.4849,461.8622,461.3558,461.743,8646.0
2024-03-05 15:25:00,464.99,465.13,464.73,464.82,10897.0,461.6735,461.8125,461.4154,461.5048,10897.0
2024-03-05 15:30:00,464.76,465.42,464.62,465.42,12142.0,461.4452,462.1005,461.3062,462.1005,12142.0
2024-03-05 15:35:00,465.38,465.52,465.15,465.17,12881.0,462.0608,462.1998,461.8324,461.8523,12881.0
2024-03-05 15:40:00,465.19,465.86,465.01,465.78,24280.0,461.8721,462.5373,461.6934,462.4579,24280.0
2024-03-05 15:45:00,465.73,466.67,465.65,466.61,17667.0,462.4083,463.3416,462.3288,463.282,17667.0
2024-03-05 15:50:00,466.66,467.58,466.47,467.41,32526.0,463.3316,464.2451,463.143,464.0763,32526.0
2024-03-05 15:55:00,467.23,468.16,467.18,467.5,80487.0,463.8976,464.8209,463.8479,464.1656,80487.0
2024-03-06 09:30:00,467.16,470.0,467.16,468.52,54531.0,463.8281,466.6478,463.8281,465.1784,54531.0
2024-03-06 09:35:00,468.83,469.08,468.06,468.18,7400.0,465.4862,465.7344,464.7216,464.8408,7400.0
2024-03-06 09:40:00,468.58,468.82,467.65,468.47,9798.0,465.2379,465.4762,464.3146,465.1287,9798.0
2024-03-06 09:45:00,468.46,468.9,468.1,468.56,8274.0,465.1188,465.5557,464.7614,465.2181,8274.0
2024-03-06 09:50:00,468.52,469.12,468.52,468.6,8203.0,465.1784,465.7741,465.1784,465.2578,8203.0
2024-03-06 09:55:00,468.52,469.51,468.52,469.44,13666.0,465.1784,466.1613,465.1784,466.0918,13666.0
2024-03-06 10:00:00,469.47,469.47,468.41,469.03,17833.0,466.1216,466.1216,465.0692,465.6847,17833.0
2024-03-06 10:05:00,468.94,470.5,468.94,470.35,12318.0,465.5954,467.1442,465.5954,466.9953,12318.0
2024-03-06 10:10:00,470.2,470.5,470.02,470.27,9872.0,466.8464,467.1442,466.6677,466.9159,9872.0
2024-03-06 10:15:00,470.25,471.65,470.25,471.24,13058.0,466.896,468.286,466.896,467.879,13058.0
2024-03-06 10:20:00,471.36,471.77,471.19,471.56,13118.0,467.9981,468.4052,467.8293,468.1967,13118.0
2024-03-06 10:25:00,471.7,471.86,471.46,471.75,8697.0,468.3357,468.4945,468.0974,468.3853,8697.0
2024-03-06 10:30:00,471.68,472.46,471.2,472.29,16076.0,468.3158,469.0903,467.8393,468.9215,16076.0
2024-03-06 10:35:00,472.41,472.49,472.04,472.15,5219.0,469.0406,469.1201,468.6733,468.7825,5219.0
2024-03-06 10:40:00,472.02,472.23,471.81,472.14,11436.0,468.6534,468.8619,468.4449,468.7725,11436.0
2024-03-06 10:45:00,472.11,472.76,471.95,472.53,15028.0,468.7428,469.3881,468.5839,469.1598,15028.0
2024-03-06 10:50:00,472.56,472.93,472.4,472.4,9415.0,469.1896,469.5569,469.0307,469.0307,9415.0
2024-03-06 10:55:00,472.41,472.68,472.26,472.48,8725.0,469.0406,469.3087,468.8917,469.1101,8725.0
2024-03-06 11:00:00,472.55,472.98,472.42,472.56,13039.0,469.1796,469.6066,469.0506,469.1896,13039.0
2024-03-06 11:05:00,472.54,472.81,472.48,472.56,6422.0,469.1697,469.4378,469.1101,469.1896,6422.0
2024-03-06 11:10:00,472.7,472.71,472.28,472.48,4824.0,469.3286,469.3385,468.9115,469.1101,4824.0
2024-03-06 11:15:00,472.49,472.94,472.4,472.62,8343.0,469.1201,469.5668,469.0307,469.2491,8343.0
2024-03-06 11:20:00,472.63,473.07,472.6,473.0,8607.0,469.2591,469.6959,469.2293,469.6264,8607.0
2024-03-06 11:25:00,472.97,473.59,472.76,473.59,6818.0,469.5966,470.2122,469.3881,470.2122,6818.0
2024-03-06 11:30:00,473.58,473.62,472.59,472.59,10283.0,470.2023,470.242,469.2193,469.2193,10283.0
2024-03-06 11:35:00,472.6,473.46,472.6,473.3,8315.0,469.2293,470.0831,469.2293,469.9243,8315.0
2024-03-06 11:40:00,473.28,473.28,472.87,472.99,5668.0,469.9044,469.9044,469.4973,469.6165,5668.0
2024-03-06 11:45:00,472.88,473.06,472.82,472.87,2750.0,469.5073,469.686,469.4477,469.4973,2750.0
2024-03-06 11:50:00,473.01,473.27,472.92,473.0,4162.0,469.6363,469.8945,469.547,469.6264,4162.0
2024-03-06 11:55:00,473.04,473.15,472.61,472.61,4570.0,469.6661,469.7753,469.2392,469.2392,4570.0
2024-03-06 12:00:00,472.63,472.69,472.4,472.65,6682.0,469.2591,469.3186,469.0307,469.2789,6682.0
2024-03-06 12:05:00,472.62,473.06,472.55,472.93,15484.0,469.2491,469.686,469.1796,469.5569,15484.0
2024-03-06 12:10:00,472.96,473.36,472.84,472.93,10722.0,469.5867,469.9838,469.4676,469.5569,10722.0
2024-03-06 12:15:00,473.05,473.05,472.48,472.61,3713.0,469.6761,469.6761,469.1101,469.2392,3713.0
2024-03-06 12:20:00,472.63,472.63,472.34,472.46,6901.0,469.2591,469.2591,468.9711,469.0903,6901.0
2024-03-06 12:25:00,472.46,472.48,472.2,472.3,4487.0,469.0903,469.1101,468.8321,468.9314,4487.0
2024-03-06 12:30:00,472.47,472.75,471.51,471.63,11779.0,469.1002,469.3782,468.147,468.2662,11779.0
2024-03-06 12:35:00,471.64,471.9,471.52,471.71,8123.0,468.2761,468.5343,468.157,468.3456,8123.0
2024-03-06 12:40:00,471.74,471.75,471.19,471.57,6191.0,468.3754,468.3853,467.8293,468.2066,6191.0
2024-03-06 12:45:00,471.67,471.76,471.51,471.61,3226.0,468.3059,468.3953,468.147,468.2463,3226.0
2024-03-06 12:50:00,471.74,472.04,471.52,471.53,2632.0,468.3754,468.6733,468.157,468.1669,2632.0
2024-03-06 12:55:00,471.47,471.63,471.4,471.63,3628.0,468.1073,468.2662,468.0378,468.2662,3628.0
2024-03-06 13:00:00,471.65,471.8,471.5,471.66,5616.0,468.286,468.435,468.1371,468.296,5616.0
2024-03-06 13:05:00,471.74,471.76,471.41,471.61,3387.0,468.3754,468.3953,468.0478,468.2463,3387.0
2024-03-06 13:10:00,471.6,471.67,471.27,471.3,5073.0,468.2364,468.3059,467.9088,467.9385,5073.0
2024-03-06 13:15:00,471.35,471.62,471.14,471.58,6030.0,467.9882,468.2563,467.7797,468.2165,6030.0
2024-03-06 13:20:00,471.58,472.21,471.57,472.21,9232.0,468.2165,468.842,468.2066,468.842,9232.0
2024-03-06 13:25:00,472.19,472.4,472.1,472.11,3879.0,468.8222,469.0307,468.7328,468.7428,3879.0
2024-03-06 13:30:00,472.11,472.11,471.12,471.54,10732.0,468.7428,468.7428,467.7598,468.1768,10732.0
2024-03-06 13:35:00,471.42,471.93,470.89,471.48,19657.0,468.0577,468.564,467.5315,468.1173,19657.0
2024-03-06 13:40:00,471.5,472.42,471.5,472.21,6316.0,468.1371,469.0506,468.1371,468.842,6316.0
2024-03-06 13:45:00,472.2,472.25,470.63,470.71,7181.0,468.8321,468.8818,467.2733,467.3527,7181.0
2024-03-06 13:50:00,470.71,471.36,470.36,471.24,12120.0,467.3527,467.9981,467.0052,467.879,12120.0
2024-03-06 13:55:00,471.24,471.76,471.23,471.75,8014.0,467.879,468.3953,467.869,468.3853,8014.0
2024-03-06 14:00:00,471.62,471.73,470.85,471.09,5197.0,468.2563,468.3655,467.4917,467.73,5197.0
2024-03-06 14:05:00,471.18,471.44,471.1,471.2,10384.0,467.8194,468.0775,467.74,467.8393,10384.0
2024-03-06 14:10:00,471.03,471.1,470.3,470.3,5237.0,467.6705,467.74,466.9457,466.9457,5237.0
2024-03-06 14:15:00,470.31,470.31,469.89,470.17,10458.0,466.9556,466.9556,466.5386,466.8166,10458.0
2024-03-06 14:20:00,470.17,470.45,470.11,470.19,5375.0,466.8166,467.0946,466.757,466.8365,5375.0
2024-03-06 14:25:00,470.33,470.92,470.19,470.92,4520.0,466.9755,467.5612,466.8365,467.5612,4520.0
2024-03-06 14:30:00,470.9,471.13,470.39,470.49,5132.0,467.5414,467.7698,467.035,467.1343,5132.0
2024-03-06 14:35:00,470.5,470.8,470.25,470.33,4196.0,467.1442,467.4421,466.896,466.9755,4196.0
2024-03-06 14:40:00,470.33,470.8,470.32,470.61,4131.0,466.9755,467.4421,466.9655,467.2535,4131.0
2024-03-06 14:45:00,470.5,470.54,469.8,470.13,9312.0,467.1442,467.184,466.4492,466.7769,9312.0
2024-03-06 14:50:00,470.08,470.28,469.98,470.17,29852.0,466.7272,466.9258,466.628,466.8166,29852.0
2024-03-06 14:55:00,470.29,470.29,469.44,469.97,4607.0,466.9357,466.9357,466.0918,466.618,4607.0
2024-03-06 15:00:00,469.9,470.12,469.45,470.05,5490.0,466.5485,466.767,466.1017,466.6975,5490.0
2024-03-06 15:05:00,470.04,470.25,469.89,470.08,5891.0,466.6875,466.896,466.5386,466.7272,5891.0
2024-03-06 15:10:00,470.11,470.39,469.42,469.42,5490.0,466.757,467.035,466.0719,466.0719,5490.0
2024-03-06 15:15:00,469.61,470.05,469.61,469.89,7564.0,466.2606,466.6975,466.2606,466.5386,7564.0
2024-03-06 15:20:00,469.87,469.87,469.35,469.58,5873.0,466.5187,466.5187,466.0024,466.2308,5873.0
2024-03-06 15:25:00,469.62,470.14,469.57,470.14,8138.0,466.2705,466.7868,466.2209,466.7868,8138.0
2024-03-06 15:30:00,470.06,470.55,470.04,470.42,7135.0,466.7074,467.1939,466.6875,467.0648,7135.0
2024-03-06 15:35:00,470.49,471.75,470.48,471.62,11156.0,467.1343,468.3853,467.1244,468.2563,11156.0
2024-03-06 15:40:00,471.64,471.85,470.95,471.35,13938.0,468.2761,468.4846,467.591,467.9882,13938.0
2024-03-06 15:45:00,471.23,472.01,471.17,471.76,17058.0,467.869,468.6435,467.8095,468.3953,17058.0
2024-03-06 15:50:00,471.68,471.96,471.2,471.96,30798.0,468.3158,468.5938,467.8393,468.5938,30798.0
2024-03-06 15:55:00,471.98,472.08,471.59,471.73,76980.0,468.6137,468.713,468.2265,468.3655,76980.0
2024-03-07 09:30:00,473.2,473.27,471.22,471.75,36141.0,469.825,469.8945,467.8591,468.3853,36141.0
2024-03-07 09:35:00,471.8,471.88,470.76,471.36,9938.0,468.435,468.5144,467.4024,467.9981,9938.0
2024-03-07 09:40:00,470.97,470.97,469.59,469.71,18553.0,467.6109,467.6109,466.2407,466.3599,18553.0
2024-03-07 09:45:00,469.65,470.0,469.0,469.11,13266.0,466.3003,466.6478,465.6549,465.7642,13266.0
2024-03-07 09:50:00,469.1,469.73,468.67,469.33,11737.0,465.7542,466.3797,465.3273,465.9826,11737.0
2024-03-07 09:55:00,469.5,469.86,468.52,469.33,12505.0,466.1514,466.5088,465.1784,465.9826,12505.0
2024-03-07 10:00:00,469.3,469.55,469.1,469.41,9393.0,465.9528,466.201,465.7542,466.062,9393.0
2024-03-07 10:05:00,469.41,469.86,469.31,469.52,4902.0,466.062,466.5088,465.9627,466.1712,4902.0
2024-03-07 10:10:00,469.35,469.75,469.06,469.59,22609.0,466.0024,466.3996,465.7145,466.2407,22609.0
2024-03-07 10:15:00,469.61,469.61,467.93,467.98,12238.0,466.2606,466.2606,464.5926,464.6422,12238.0
2024-03-07 10:20:00,468.17,468.59,467.9,468.59,13206.0,464.8309,465.2479,464.5628,465.2479,13206.0
2024-03-07 10:25:00,468.59,469.52,468.59,469.34,17210.0,465.2479,466.1712,465.2479,465.9925,17210.0
2024-03-07 10:30:00,469.39,469.53,468.7,469.4,9883.0,466.0422,466.1812,465.3571,466.0521,9883.0
2024-03-07 10:35:00,469.28,469.63,469.01,469.63,7016.0,465.9329,466.2804,465.6649,466.2804,7016.0
2024-03-07 10:40:00,469.67,470.02,469.51,469.89,7860.0,466.3202,466.6677,466.1613,466.5386,7860.0
2024-03-07 10:45:00,469.95,470.07,469.59,469.77,4477.0,466.5982,466.7173,466.2407,466.4195,4477.0
2024-03-07 10:50:00,469.46,469.76,469.03,469.32,8190.0,466.1117,466.4095,465.6847,465.9727,8190.0
2024-03-07 10:55:00,469.27,469.35,468.82,468.87,7413.0,465.923,466.0024,465.4762,465.5259,7413.0
2024-03-07 11:00:00,468.82,468.85,468.14,468.49,4983.0,465.4762,465.506,464.8011,465.1486,4983.0
2024-03-07 11:05:00,468.48,468.64,468.02,468.42,9677.0,465.1387,465.2975,464.6819,465.0791,9677.0
2024-03-07 11:10:00,468.42,468.48,467.42,467.42,13191.0,465.0791,465.1387,464.0862,464.0862,13191.0
2024-03-07 11:15:00,467.35,467.35,466.7,466.88,14288.0,464.0167,464.0167,463.3713,463.5501,14288.0
2024-03-07 11:20:00,467.01,467.05,466.21,466.37,16035.0,463.6791,463.7189,462.8848,463.0437,16035.0
2024-03-07 11:25:00,466.23,466.84,466.12,466.77,16657.0,462.9047,463.5103,462.7955,463.4408,16657.0
2024-03-07 11:30:00,466.77,466.81,466.15,466.62,35373.0,463.4408,463.4806,462.8253,463.2919,35373.0
2024-03-07 11:35:00,466.7,467.25,466.49,467.12,11236.0,463.3713,463.9174,463.1628,463.7884,11236.0
2024-03-07 11:40:00,467.02,467.32,466.5,466.73,16125.0,463.6891,463.9869,463.1728,463.4011,16125.0
2024-03-07 11:45:00,466.88,466.97,466.35,466.97,13345.0,463.5501,463.6394,463.0238,463.6394,13345.0
2024-03-07 11:50:00,466.9,467.99,466.9,467.99,8253.0,463.5699,464.6521,463.5699,464.6521,8253.0
2024-03-07 11:55:00,468.08,468.26,468.02,468.22,5194.0,464.7415,464.9202,464.6819,464.8805,5194.0
2024-03-07 12:00:00,468.45,468.45,468.14,468.34,4436.0,465.1089,465.1089,464.8011,464.9997,4436.0
2024-03-07 12:05:00,468.34,468.4,467.98,468.31,14808.0,464.9997,465.0592,464.6422,464.9699,14808.0
2024-03-07 12:10:00,468.27,468.5,468.13,468.13,6030.0,464.9301,465.1585,464.7911,464.7911,6030.0
2024-03-07 12:15:00,468.28,468.35,468.21,468.31,5018.0,464.9401,465.0096,464.8706,464.9699,5018.0
2024-03-07 12:20:00,468.35,468.53,467.86,468.53,12661.0,465.0096,465.1883,464.5231,465.1883,12661.0
2024-03-07 12:25:00,468.39,468.52,467.95,468.08,5280.0,465.0493,465.1784,464.6124,464.7415,5280.0
2024-03-07 12:30:00,468.06,468.14,467.67,467.68,6944.0,464.7216,464.8011,464.3344,464.3444,6944.0
2024-03-07 12:35:00,467.7,468.04,467.64,467.85,7094.0,464.3642,464.7018,464.3046,464.5131,7094.0
2024-03-07 12:40:00,467.75,467.76,467.21,467.63,5115.0,464.4139,464.4238,463.8777,464.2947,5115.0
2024-03-07 12:45:00,467.49,467.7,467.17,467.17,4589.0,464.1557,464.3642,463.838,463.838,4589.0
2024-03-07 12:50:00,467.06,467.28,466.92,467.19,14744.0,463.7288,463.9472,463.5898,463.8579,14744.0
2024-03-07 12:55:00,467.15,467.19,466.45,466.6,15464.0,463.8181,463.8579,463.1231,463.2721,15464.0
2024-03-07 13:00:00,466.69,466.69,466.33,466.33,10162.0,463.3614,463.3614,463.004,463.004,10162.0
2024-03-07 13:05:00,466.38,466.6,466.0,466.6,10537.0,463.0536,463.2721,462.6763,463.2721,10537.0
2024-03-07 13:10:00,466.63,466.93,465.89,465.89,12597.0,463.3018,463.5997,462.5671,462.5671,12597.0
2024-03-07 13:15:00,465.91,466.53,465.9,466.53,10164.0,462.587,463.2026,462.5771,463.2026,10164.0
2024-03-07 13:20:00,466.44,466.49,466.25,466.39,6963.0,463.1132,463.1628,462.9246,463.0636,6963.0
2024-03-07 13:25:00,466.39,466.71,466.34,466.62,11072.0,463.0636,463.3813,463.0139,463.2919,11072.0
2024-03-07 13:30:00,466.71,466.77,466.18,466.62,16056.0,463.3813,463.4408,462.8551,463.2919,16056.0
2024-03-07 13:35:00,466.48,466.75,466.3,466.51,10378.0,463.1529,463.421,462.9742,463.1827,10378.0
2024-03-07 13:40:00,466.51,466.68,466.04,466.68,6674.0,463.1827,463.3515,462.7161,463.3515,6674.0
2024-03-07 13:45:00,467.2,467.71,467.12,467.71,7426.0,463.8678,464.3741,463.7884,464.3741,7426.0
2024-03-07 13:50:00,467.81,468.37,467.79,468.36,5261.0,464.4734,465.0294,464.4536,465.0195,5261.0
2024-03-07 13:55:00,468.53,468.74,468.44,468.45,9065.0,465.1883,465.3968,465.0989,465.1089,9065.0
2024-03-07 14:00:00,468.51,468.91,468.29,468.83,6314.0,465.1684,465.5656,464.95,465.4862,6314.0
2024-03-07 14:05:00,468.91,469.06,468.49,468.74,5947.0,465.5656,465.7145,465.1486,465.3968,5947.0
2024-03-07 14:10:00,468.63,468.82,468.22,468.23,8180.0,465.2876,465.4762,464.8805,464.8904,8180.0
2024-03-07 14:15:00,468.25,468.37,467.93,468.04,4599.0,464.9103,465.0294,464.5926,464.7018,4599.0
2024-03-07 14:20:00,468.03,468.22,467.79,467.81,6001.0,464.6919,464.8805,464.4536,464.4734,6001.0
2024-03-07 14:25:00,467.98,467.98,467.66,467.73,6729.0,464.6422,464.6422,464.3245,464.394,6729.0
2024-03-07 14:30:00,467.51,467.63,467.11,467.17,8022.0,464.1756,464.2947,463.7784,463.838,8022.0
2024-03-07 14:35:00,467.16,467.32,467.0,467.17,9779.0,463.8281,463.9869,463.6692,463.838,9779.0
2024-03-07 14:40:00,467.21,467.26,467.11,467.19,7560.0,463.8777,463.9274,463.7784,463.8579,7560.0
2024-03-07 14:45:00,467.11,467.51,467.07,467.49,6423.0,463.7784,464.1756,463.7387,464.1557,6423.0
2024-03-07 14:50:00,467.42,467.48,467.3,467.35,3029.0,464.0862,464.1458,463.9671,464.0167,3029.0
2024-03-07 14:55:00,467.36,467.46,466.69,466.78,12441.0,464.0266,464.1259,463.3614,463.4508,12441.0
2024-03-07 15:00:00,466.79,466.86,466.24,466.72,11935.0,463.4607,463.5302,462.9146,463.3912,11935.0
2024-03-07 15:05:00,466.69,466.79,466.27,466.46,8207.0,463.3614,463.4607,462.9444,463.1331,8207.0
2024-03-07 15:10:00,466.45,466.81,466.17,466.81,13847.0,463.1231,463.4806,462.8451,463.4806,13847.0
2024-03-07 15:15:00,466.81,466.85,466.49,466.74,9905.0,463.4806,463.5203,463.1628,463.4111,9905.0
2024-03-07 15:20:00,466.69,466.79,466.31,466.47,12096.0,463.3614,463.4607,462.9841,463.143,12096.0
2024-03-07 15:25:00,466.53,466.53,466.26,466.38,11806.0,463.2026,463.2026,462.9345,463.0536,11806.0
2024-03-07 15:30:00,466.38,466.78,466.31,466.69,12868.0,463.0536,463.4508,462.9841,463.3614,12868.0
2024-03-07 15:35:00,466.74,466.91,466.3,466.89,17834.0,463.4111,463.5798,462.9742,463.56,17834.0
2024-03-07 15:40:00,466.89,467.49,466.88,467.27,26609.0,463.56,464.1557,463.5501,463.9373,26609.0
2024-03-07 15:45:00,467.35,467.41,466.72,466.72,13998.0,464.0167,464.0763,463.3912,463.3912,13998.0
2024-03-07 15:50:00,466.77,466.96,466.33,466.95,24444.0,463.4408,463.6295,463.004,463.6196,24444.0
2024-03-07 15:55:00,466.99,467.76,466.66,467.45,125701.0,463.6593,464.4238,463.3316,464.116,125701.0
2024-03-08 09:30:00,467.1,469.31,467.1,468.38,52739.0,463.7685,465.9627,463.7685,465.0394,52739.0
2024-03-08 09:35:00,467.87,469.17,467.18,469.15,6554.0,464.533,465.8237,463.8479,465.8039,6554.0
2024-03-08 09:40:00,469.06,469.71,468.87,469.71,5537.0,465.7145,466.3599,465.5259,466.3599,5537.0
2024-03-08 09:45:00,469.62,470.04,469.46,469.85,8743.0,466.2705,466.6875,466.1117,466.4989,8743.0
2024-03-08 09:50:00,470.02,470.02,468.86,469.24,11006.0,466.6677,466.6677,465.5159,465.8932,11006.0
2024-03-08 09:55:00,469.57,470.37,469.45,470.29,18062.0,466.2209,467.0152,466.1017,466.9357,18062.0
2024-03-08 10:00:00,470.47,471.62,470.28,470.28,18929.0,467.1145,468.2563,466.9258,466.9258,18929.0
2024-03-08 10:05:00,470.32,470.46,469.75,470.18,8491.0,466.9655,467.1045,466.3996,466.8265,8491.0
2024-03-08 10:10:00,470.06,470.34,469.94,469.94,8223.0,466.7074,466.9854,466.5882,466.5882,8223.0
2024-03-08 10:15:00,470.05,470.55,470.0,470.19,8830.0,466.6975,467.1939,466.6478,466.8365,8830.0
2024-03-08 10:20:00,470.28,470.58,470.09,470.25,10124.0,466.9258,467.2237,466.7372,466.896,10124.0
2024-03-08 10:25:00,470.26,470.49,470.1,470.24,5398.0,466.906,467.1343,466.7471,466.8861,5398.0
2024-03-08 10:30:00,470.25,470.39,469.74,469.85,9304.0,466.896,467.035,466.3897,466.4989,9304.0
2024-03-08 10:35:00,469.71,469.91,469.06,469.24,7952.0,466.3599,466.5585,465.7145,465.8932,7952.0
2024-03-08 10:40:00,469.09,469.84,468.87,469.83,14809.0,465.7443,466.489,465.5259,466.479,14809.0
2024-03-08 10:45:00,469.58,469.76,469.44,469.65,5230.0,466.2308,466.4095,466.0918,466.3003,5230.0
2024-03-08 10:50:00,469.61,469.87,469.32,469.63,6348.0,466.2606,466.5187,465.9727,466.2804,6348.0
2024-03-08 10:55:00,469.64,469.98,469.64,469.8,5056.0,466.2904,466.628,466.2904,466.4492,5056.0
2024-03-08 11:00:00,469.8,469.89,469.67,469.86,7271.0,466.4492,466.5386,466.3202,466.5088,7271.0
2024-03-08 11:05:00,469.83,470.19,469.72,469.86,5530.0,466.479,466.8365,466.3698,466.5088,5530.0
2024-03-08 11:10:00,469.8,470.03,469.45,470.03,8977.0,466.4492,466.6776,466.1017,466.6776,8977.0
2024-03-08 11:15:00,469.96,470.4,469.88,470.09,9450.0,466.6081,467.045,466.5287,466.7372,9450.0
2024-03-08 11:20:00,470.02,470.12,469.81,469.9,5201.0,466.6677,466.767,466.4592,466.5485,5201.0
2024-03-08 11:25:00,469.9,470.28,469.79,470.0,4740.0,466.5485,466.9258,466.4393,466.6478,4740.0
2024-03-08 11:30:00,470.05,470.48,469.65,470.07,7508.0,466.6975,467.1244,466.3003,466.7173,7508.0
2024-03-08 11:35:00,470.07,470.31,469.97,470.05,3293.0,466.7173,466.9556,466.618,466.6975,3293.0
2024-03-08 11:40:00,470.06,470.08,469.59,469.8,5245.0,466.7074,466.7272,466.2407,466.4492,5245.0
2024-03-08 11:45:00,469.81,469.84,469.5,469.55,4782.0,466.4592,466.489,466.1514,466.201,4782.0
2024-03-08 11:50:00,469.73,469.92,469.52,469.67,3851.0,466.3797,466.5684,466.1712,466.3202,3851.0
2024-03-08 11:55:00,469.66,469.88,469.45,469.45,4681.0,466.3102,466.5287,466.1017,466.1017,4681.0
2024-03-08 12:00:00,469.35,469.86,469.33,469.84,4990.0,466.0024,466.5088,465.9826,466.489,4990.0
2024-03-08 12:05:00,469.75,469.93,469.56,469.56,3323.0,466.3996,466.5783,466.2109,466.2109,3323.0
2024-03-08 12:10:00,469.71,470.22,469.71,470.19,10963.0,466.3599,466.8662,466.3599,466.8365,10963.0
2024-03-08 12:15:00,470.19,470.49,470.08,470.33,3928.0,466.8365,467.1343,466.7272,466.9755,3928.0
2024-03-08 12:20:00,470.33,470.44,470.12,470.14,6078.0,466.9755,467.0847,466.767,466.7868,6078.0
2024-03-08 12:25:00,470.25,470.93,470.25,470.88,5475.0,466.896,467.5712,466.896,467.5215,5475.0
2024-03-08 12:30:00,470.89,471.04,470.61,470.82,4254.0,467.5315,467.6804,467.2535,467.462,4254.0
2024-03-08 12:35:00,470.78,470.95,470.57,470.81,3322.0,467.4222,467.591,467.2137,467.452,3322.0
2024-03-08 12:40:00,470.85,470.88,470.43,470.45,3852.0,467.4917,467.5215,467.0747,467.0946,3852.0
2024-03-08 12:45:00,470.45,470.45,470.09,470.22,3748.0,467.0946,467.0946,466.7372,466.8662,3748.0
2024-03-08 12:50:00,470.24,470.26,469.97,470.0,10246.0,466.8861,466.906,466.618,466.6478,10246.0
2024-03-08 12:55:00,470.05,470.05,469.49,469.77,10625.0,466.6975,466.6975,466.1414,466.4195,10625.0
2024-03-08 13:00:00,469.58,469.73,469.25,469.73,4818.0,466.2308,466.3797,465.9032,466.3797,4818.0
2024-03-08 13:05:00,469.66,470.3,469.66,470.21,3892.0,466.3102,466.9457,466.3102,466.8563,3892.0
2024-03-08 13:10:00,470.12,470.37,470.04,470.18,6510.0,466.767,467.0152,466.6875,466.8265,6510.0
2024-03-08 13:15:00,470.18,470.41,470.08,470.33,3574.0,466.8265,467.0549,466.7272,466.9755,3574.0
2024-03-08 13:20:00,470.21,470.29,470.01,470.08,5969.0,466.8563,466.9357,466.6577,466.7272,5969.0
2024-03-08 13:25:00,470.15,470.34,470.09,470.23,4096.0,466.7967,466.9854,466.7372,466.8762,4096.0
2024-03-08 13:30:00,470.13,470.13,469.44,469.44,4575.0,466.7769,466.7769,466.0918,466.0918,4575.0
2024-03-08 13:35:00,469.41,469.5,469.04,469.16,9215.0,466.062,466.1514,465.6947,465.8138,9215.0
2024-03-08 13:40:00,469.13,469.21,468.92,469.14,4250.0,465.784,465.8634,465.5755,465.7939,4250.0
2024-03-08 13:45:00,469.12,469.42,468.95,468.96,2537.0,465.7741,466.0719,465.6053,465.6152,2537.0
2024-03-08 13:50:00,469.14,469.31,468.87,468.98,4863.0,465.7939,465.9627,465.5259,465.6351,4863.0
2024-03-08 13:55:00,468.93,469.0,468.63,468.91,3303.0,465.5854,465.6549,465.2876,465.5656,3303.0
2024-03-08 14:00:00,468.82,469.47,468.82,469.24,5471.0,465.4762,466.1216,465.4762,465.8932,5471.0
2024-03-08 14:05:00,469.46,469.46,469.2,469.24,2520.0,466.1117,466.1117,465.8535,465.8932,2520.0
2024-03-08 14:10:00,469.35,469.36,468.97,469.32,4365.0,466.0024,466.0124,465.6252,465.9727,4365.0
2024-03-08 14:15:00,469.41,469.76,469.32,469.66,2458.0,466.062,466.4095,465.9727,466.3102,2458.0
2024-03-08 14:20:00,469.76,470.3,469.75,470.27,2823.0,466.4095,466.9457,466.3996,466.9159,2823.0
2024-03-08 14:25:00,470.34,470.52,470.18,470.5,5939.0,466.9854,467.1641,466.8265,467.1442,5939.0
2024-03-08 14:30:00,470.45,470.56,470.4,470.49,5900.0,467.0946,467.2038,467.045,467.1343,5900.0
2024-03-08 14:35:00,470.56,470.86,470.55,470.78,2985.0,467.2038,467.5017,467.1939,467.4222,2985.0
2024-03-08 14:40:00,470.86,471.22,470.77,471.11,7023.0,467.5017,467.8591,467.4123,467.7499,7023.0
2024-03-08 14:45:00,471.22,471.23,470.7,471.07,9489.0,467.8591,467.869,467.3428,467.7102,9489.0
2024-03-08 14:50:00,471.29,471.45,471.0,471.0,4840.0,467.9286,468.0875,467.6407,467.6407,4840.0
2024-03-08 14:55:00,471.06,471.12,470.54,470.81,9533.0,467.7003,467.7598,467.184,467.452,9533.0
2024-03-08 15:00:00,470.78,471.06,470.77,470.99,4760.0,467.4222,467.7003,467.4123,467.6307,4760.0
2024-03-08 15:05:00,470.97,470.97,470.33,470.33,4008.0,467.6109,467.6109,466.9755,466.9755,4008.0
2024-03-08 15:10:00,470.26,470.26,469.79,469.89,4284.0,466.906,466.906,466.4393,466.5386,4284.0
2024-03-08 15:15:00,469.87,470.13,469.59,469.72,12911.0,466.5187,466.7769,466.2407,466.3698,12911.0
2024-03-08 15:20:00,469.74,469.95,469.55,469.61,3824.0,466.3897,466.5982,466.201,466.2606,3824.0
2024-03-08 15:25:00,469.66,469.72,468.79,468.79,7878.0,466.3102,466.3698,465.4464,465.4464,7878.0
2024-03-08 15:30:00,468.76,469.64,468.75,469.62,6830.0,465.4167,466.2904,465.4067,466.2705,6830.0
2024-03-08 15:35:00,469.63,469.66,469.35,469.39,7989.0,466.2804,466.3102,466.0024,466.0422,7989.0
2024-03-08 15:40:00,469.39,469.62,469.09,469.1,7775.0,466.0422,466.2705,465.7443,465.7542,7775.0
2024-03-08 15:45:00,469.15,469.51,469.07,469.33,13162.0,465.8039,466.1613,465.7244,465.9826,13162.0
2024-03-08 15:50:00,469.43,469.8,469.2,469.5,19531.0,466.0819,466.4492,465.8535,466.1514,19531.0
2024-03-08 15:55:00,469.44,469.44,468.92,469.31,65634.0,466.0918,466.0918,465.5755,465.9627,65634.0
2024-03-11 09:30:00,469.0,469.28,467.37,467.73,29703.0,465.6549,465.9329,464.0366,464.394,29703.0
2024-03-11 09:35:00,467.55,467.99,467.25,467.26,6355.0,464.2153,464.6521,463.9174,463.9274,6355.0
2024-03-11 09:40:00,467.46,467.51,466.54,466.77,9475.0,464.1259,464.1756,463.2125,463.4408,9475.0
2024-03-11 09:45:00,466.76,467.07,466.14,467.07,6536.0,463.4309,463.7387,462.8153,463.7387,6536.0
2024-03-11 09:50:00,466.98,467.3,466.61,466.8,10381.0,463.6494,463.9671,463.282,463.4706,10381.0
2024-03-11 09:55:00,466.86,467.09,466.66,466.93,5762.0,463.5302,463.7586,463.3316,463.5997,5762.0
2024-03-11 10:00:00,466.94,467.11,466.58,466.62,11651.0,463.6096,463.7784,463.2522,463.2919,11651.0
2024-03-11 10:05:00,466.63,466.63,465.69,466.05,6876.0,463.3018,463.3018,462.3686,462.726,6876.0
2024-03-11 10:10:00,466.05,466.4,465.78,465.93,9948.0,462.726,463.0735,462.4579,462.6068,9948.0
2024-03-11 10:15:00,465.91,466.41,465.78,466.27,4229.0,462.587,463.0834,462.4579,462.9444,4229.0
2024-03-11 10:20:00,466.44,466.46,465.57,465.58,7856.0,463.1132,463.1331,462.2494,462.2593,7856.0
2024-03-11 10:25:00,465.63,465.63,464.69,465.26,9847.0,462.309,462.309,461.3757,461.9416,9847.0
2024-03-11 10:30:00,465.35,465.79,465.25,465.67,5605.0,462.031,462.4678,461.9317,462.3487,5605.0
2024-03-11 10:35:00,465.8,465.93,465.28,465.28,8443.0,462.4778,462.6068,461.9615,461.9615,8443.0
2024-03-11 10:40:00,465.31,466.09,465.27,465.95,3616.0,461.9913,462.7657,461.9515,462.6267,3616.0
2024-03-11 10:45:00,465.82,465.82,465.5,465.63,7664.0,462.4976,462.4976,462.1799,462.309,7664.0
2024-03-11 10:50:00,465.76,466.89,465.73,466.72,6281.0,462.4381,463.56,462.4083,463.3912,6281.0
2024-03-11 10:55:00,466.72,467.55,466.55,467.5,7367.0,463.3912,464.2153,463.2224,464.1656,7367.0
2024-03-11 11:00:00,467.6,467.87,467.33,467.79,7379.0,464.2649,464.533,463.9969,464.4536,7379.0
2024-03-11 11:05:00,467.84,468.0,467.68,467.73,2825.0,464.5032,464.6621,464.3444,464.394,2825.0
2024-03-11 11:10:00,467.52,467.55,466.95,467.44,3312.0,464.1855,464.2153,463.6196,464.1061,3312.0
2024-03-11 11:15:00,467.58,467.83,467.58,467.79,4985.0,464.2451,464.4933,464.2451,464.4536,4985.0
2024-03-11 11:20:00,467.84,467.95,467.57,467.69,6257.0,464.5032,464.6124,464.2351,464.3543,6257.0
2024-03-11 11:25:00,467.87,467.97,467.61,467.61,5258.0,464.533,464.6323,464.2749,464.2749,5258.0
2024-03-11 11:30:00,467.55,467.82,467.2,467.37,7890.0,464.2153,464.4834,463.8678,464.0366,7890.0
2024-03-11 11:35:00,467.44,467.52,467.24,467.31,5759.0,464.1061,464.1855,463.9075,463.977,5759.0
2024-03-11 11:40:00,467.31,467.57,467.13,467.57,5750.0,463.977,464.2351,463.7983,464.2351,5750.0
2024-03-11 11:45:00,467.63,468.16,467.5,468.16,4440.0,464.2947,464.8209,464.1656,464.8209,4440.0
2024-03-11 11:50:00,468.31,468.44,468.14,468.2,12519.0,464.9699,465.0989,464.8011,464.8606,12519.0
2024-03-11 11:55:00,468.2,468.34,468.06,468.11,10266.0,464.8606,464.9997,464.7216,464.7713,10266.0
2024-03-11 12:00:00,468.32,468.6,468.1,468.17,6226.0,464.9798,465.2578,464.7614,464.8309,6226.0
2024-03-11 12:05:00,468.12,468.43,468.07,468.32,5188.0,464.7812,465.089,464.7316,464.9798,5188.0
2024-03-11 12:10:00,468.31,468.31,468.07,468.2,3531.0,464.9699,464.9699,464.7316,464.8606,3531.0
2024-03-11 12:15:00,468.1,468.3,468.1,468.28,995.0,464.7614,464.9599,464.7614,464.9401,995.0
2024-03-11 12:20:00,468.29,468.52,468.12,468.52,3808.0,464.95,465.1784,464.7812,465.1784,3808.0
2024-03-11 12:25:00,468.39,468.55,468.13,468.14,5017.0,465.0493,465.2082,464.7911,464.8011,5017.0
2024-03-11 12:30:00,468.14,468.42,468.13,468.28,3080.0,464.8011,465.0791,464.7911,464.9401,3080.0
2024-03-11 12:35:00,468.21,468.21,467.82,467.82,2122.0,464.8706,464.8706,464.4834,464.4834,2122.0
2024-03-11 12:40:00,467.96,468.19,467.88,468.08,5880.0,464.6224,464.8507,464.5429,464.7415,5880.0
2024-03-11 12:45:00,468.23,468.28,467.93,468.19,2792.0,464.8904,464.9401,464.5926,464.8507,2792.0
2024-03-11 12:50:00,468.3,468.71,468.3,468.71,1970.0,464.9599,465.367,464.9599,465.367,1970.0
2024-03-11 12:55:00,468.64,468.71,468.13,468.14,4791.0,465.2975,465.367,464.7911,464.8011,4791.0
2024-03-11 13:00:00,468.14,468.37,468.14,468.24,1743.0,464.8011,465.0294,464.8011,464.9004,1743.0
2024-03-11 13:05:00,468.34,468.34,467.66,468.04,4807.0,464.9997,464.9997,464.3245,464.7018,4807.0
2024-03-11 13:10:00,467.95,468.04,467.5,467.57,6785.0,464.6124,464.7018,464.1656,464.2351,6785.0
2024-03-11 13:15:00,467.61,467.74,467.56,467.59,2469.0,464.2749,464.4039,464.2252,464.255,2469.0
2024-03-11 13:20:00,467.62,468.01,467.61,468.0,6024.0,464.2848,464.672,464.2749,464.6621,6024.0
2024-03-11 13:25:00,467.94,468.32,467.79,468.04,8297.0,464.6025,464.9798,464.4536,464.7018,8297.0
2024-03-11 13:30:00,468.04,468.42,467.99,467.99,5020.0,464.7018,465.0791,464.6521,464.6521,5020.0
2024-03-11 13:35:00,467.94,468.03,467.55,467.67,2409.0,464.6025,464.6919,464.2153,464.3344,2409.0
2024-03-11 13:40:00,467.79,467.83,467.54,467.66,3757.0,464.4536,464.4933,464.2054,464.3245,3757.0
2024-03-11 13:45:00,467.49,467.56,467.29,467.55,2542.0,464.1557,464.2252,463.9571,464.2153,2542.0
2024-03-11 13:50:00,467.61,467.78,467.6,467.69,2711.0,464.2749,464.4436,464.2649,464.3543,2711.0
2024-03-11 13:55:00,467.72,467.99,467.71,467.99,3706.0,464.3841,464.6521,464.3741,464.6521,3706.0
2024-03-11 14:00:00,468.1,468.37,468.03,468.22,4338.0,464.7614,465.0294,464.6919,464.8805,4338.0
2024-03-11 14:05:00,468.33,468.39,468.21,468.39,3209.0,464.9897,465.0493,464.8706,465.0493,3209.0
2024-03-11 14:10:00,468.36,468.45,468.2,468.29,8231.0,465.0195,465.1089,464.8606,464.95,8231.0
2024-03-11 14:15:00,468.31,468.57,468.29,468.34,5046.0,464.9699,465.228,464.95,464.9997,5046.0
2024-03-11 14:20:00,468.36,468.55,468.22,468.43,1865.0,465.0195,465.2082,464.8805,465.089,1865.0
2024-03-11 14:25:00,468.43,468.77,468.43,468.73,5143.0,465.089,465.4266,465.089,465.3869,5143.0
2024-03-11 14:30:00,468.67,469.0,468.51,468.51,5995.0,465.3273,465.6549,465.1684,465.1684,5995.0
2024-03-11 14:35:00,468.5,468.73,468.45,468.45,1697.0,465.1585,465.3869,465.1089,465.1089,1697.0
2024-03-11 14:40:00,468.58,469.08,468.56,469.05,3881.0,465.2379,465.7344,465.2181,465.7046,3881.0
2024-03-11 14:45:00,468.96,468.96,468.72,468.94,4221.0,465.6152,465.6152,465.3769,465.5954,4221.0
2024-03-11 14:50:00,468.94,469.01,468.69,468.71,4122.0,465.5954,465.6649,465.3472,465.367,4122.0
2024-03-11 14:55:00,468.7,468.79,468.5,468.79,3269.0,465.3571,465.4464,465.1585,465.4464,3269.0
2024-03-11 15:00:00,468.72,468.89,468.64,468.76,4765.0,465.3769,465.5457,465.2975,465.4167,4765.0
2024-03-11 15:05:00,468.77,468.91,468.65,468.65,4040.0,465.4266,465.5656,465.3074,465.3074,4040.0
2024-03-11 15:10:00,468.64,468.79,468.42,468.49,3814.0,465.2975,465.4464,465.0791,465.1486,3814.0
2024-03-11 15:15:00,468.45,468.56,468.19,468.22,5770.0,465.1089,465.2181,464.8507,464.8805,5770.0
2024-03-11 15:20:00,468.26,468.84,468.26,468.64,6612.0,464.9202,465.4961,464.9202,465.2975,6612.0
2024-03-11 15:25:00,468.68,468.79,468.45,468.46,5432.0,465.3372,465.4464,465.1089,465.1188,5432.0
2024-03-11 15:30:00,468.46,468.85,468.45,468.78,7947.0,465.1188,465.506,465.1089,465.4365,7947.0
2024-03-11 15:35:00,468.88,468.95,468.63,468.81,10030.0,465.5358,465.6053,465.2876,465.4663,10030.0
2024-03-11 15:40:00,468.8,469.37,468.79,469.2,10719.0,465.4564,466.0223,465.4464,465.8535,10719.0
2024-03-11 15:45:00,469.2,469.3,468.58,468.58,9518.0,465.8535,465.9528,465.2379,465.2379,9518.0
2024-03-11 15:50:00,468.61,468.63,468.25,468.49,18023.0,465.2677,465.2876,464.9103,465.1486,18023.0
2024-03-11 15:55:00,468.48,469.26,468.42,469.26,66859.0,465.1387,465.9131,465.0791,465.9131,66859.0
2024-03-12 09:30:00,470.53,471.35,470.45,470.96,27412.0,467.174,467.9882,467.0946,467.601,27412.0
2024-03-12 09:35:00,470.63,470.63,469.59,469.59,3969.0,467.2733,467.2733,466.2407,466.2407,3969.0
2024-03-12 09:40:00,469.49,470.47,469.48,470.18,7592.0,466.1414,467.1145,466.1315,466.8265,7592.0
2024-03-12 09:45:00,470.18,470.18,468.71,468.91,11043.0,466.8265,466.8265,465.367,465.5656,11043.0
2024-03-12 09:50:00,468.95,469.85,468.94,469.46,4269.0,465.6053,466.4989,465.5954,466.1117,4269.0
2024-03-12 09:55:00,469.65,471.14,469.65,471.14,6412.0,466.3003,467.7797,466.3003,467.7797,6412.0
2024-03-12 10:00:00,471.13,471.37,470.95,471.22,6183.0,467.7698,468.008,467.591,467.8591,6183.0
2024-03-12 10:05:00,471.08,471.45,471.03,471.04,11846.0,467.7201,468.0875,467.6705,467.6804,11846.0
2024-03-12 10:10:00,471.28,471.92,471.12,471.82,9858.0,467.9187,468.5541,467.7598,468.4548,9858.0
2024-03-12 10:15:00,471.75,472.24,471.73,471.94,7809.0,468.3853,468.8718,468.3655,468.574,7809.0
2024-03-12 10:20:00,472.14,472.67,471.76,472.67,5627.0,468.7725,469.2988,468.3953,469.2988,5627.0
2024-03-12 10:25:00,472.61,472.89,472.56,472.89,5366.0,469.2392,469.5172,469.1896,469.5172,5366.0
2024-03-12 10:30:00,472.92,473.23,472.78,472.99,9734.0,469.547,469.8548,469.408,469.6165,9734.0
2024-03-12 10:35:00,473.11,473.21,472.82,472.85,6029.0,469.7356,469.8349,469.4477,469.4775,6029.0
2024-03-12 10:40:00,472.65,472.92,472.27,472.66,6585.0,469.2789,469.547,468.9016,469.2888,6585.0
2024-03-12 10:45:00,472.64,473.09,472.38,473.0,10641.0,469.269,469.7158,469.0108,469.6264,10641.0
2024-03-12 10:50:00,472.97,473.6,472.8,473.55,5751.0,469.5966,470.2221,469.4278,470.1725,5751.0
2024-03-12 10:55:00,473.65,473.66,472.81,472.93,9343.0,470.2718,470.2817,469.4378,469.5569,9343.0
2024-03-12 11:00:00,473.08,473.3,472.32,472.42,8137.0,469.7058,469.9243,468.9513,469.0506,8137.0
2024-03-12 11:05:00,472.31,472.85,472.31,472.61,11058.0,468.9413,469.4775,468.9413,469.2392,11058.0
2024-03-12 11:10:00,472.64,472.8,472.29,472.29,8338.0,469.269,469.4278,468.9215,468.9215,8338.0
2024-03-12 11:15:00,472.33,472.56,472.23,472.23,16945.0,468.9612,469.1896,468.8619,468.8619,16945.0
2024-03-12 11:20:00,472.23,472.99,472.23,472.84,9011.0,468.8619,469.6165,468.8619,469.4676,9011.0
2024-03-12 11:25:00,472.84,472.85,472.31,472.45,4233.0,469.4676,469.4775,468.9413,469.0803,4233.0
2024-03-12 11:30:00,472.32,472.35,471.98,472.27,7735.0,468.9513,468.981,468.6137,468.9016,7735.0
2024-03-12 11:35:00,472.16,472.48,472.13,472.23,5342.0,468.7924,469.1101,468.7626,468.8619,5342.0
2024-03-12 11:40:00,472.34,472.35,471.9,472.05,5434.0,468.9711,468.981,468.5343,468.6832,5434.0
2024-03-12 11:45:00,472.33,472.33,471.57,471.72,3580.0,468.9612,468.9612,468.2066,468.3555,3580.0
2024-03-12 11:50:00,471.72,472.03,471.71,471.91,5879.0,468.3555,468.6633,468.3456,468.5442,5879.0
2024-03-12 11:55:00,471.98,472.33,471.9,472.03,11832.0,468.6137,468.9612,468.5343,468.6633,11832.0
2024-03-12 12:00:00,472.04,472.05,471.69,471.92,5998.0,468.6733,468.6832,468.3258,468.5541,5998.0
2024-03-12 12:05:00,472.04,472.84,471.91,472.77,8479.0,468.6733,469.4676,468.5442,469.3981,8479.0
2024-03-12 12:10:00,472.71,472.86,472.5,472.57,11738.0,469.3385,469.4874,469.13,469.1995,11738.0
2024-03-12 12:15:00,472.67,472.97,472.55,472.82,6400.0,469.2988,469.5966,469.1796,469.4477,6400.0
2024-03-12 12:20:00,472.9,473.35,472.81,473.03,6196.0,469.5271,469.9739,469.4378,469.6562,6196.0
2024-03-12 12:25:00,473.12,473.12,472.72,472.85,5325.0,469.7456,469.7456,469.3484,469.4775,5325.0
2024-03-12 12:30:00,472.68,472.77,472.45,472.52,7066.0,469.3087,469.3981,469.0803,469.1498,7066.0
2024-03-12 12:35:00,472.49,472.49,472.09,472.15,4866.0,469.1201,469.1201,468.7229,468.7825,4866.0
2024-03-12 12:40:00,472.07,472.15,471.44,471.45,3187.0,468.703,468.7825,468.0775,468.0875,3187.0
2024-03-12 12:45:00,471.41,471.5,470.92,471.21,7141.0,468.0478,468.1371,467.5612,467.8492,7141.0
2024-03-12 12:50:00,471.13,471.51,471.05,471.16,6678.0,467.7698,468.147,467.6903,467.7995,6678.0
2024-03-12 12:55:00,471.26,471.5,470.99,471.41,9544.0,467.8988,468.1371,467.6307,468.0478,9544.0
2024-03-12 13:00:00,471.41,471.46,470.82,470.87,3568.0,468.0478,468.0974,467.462,467.5116,3568.0
2024-03-12 13:05:00,471.0,471.16,470.44,470.54,5779.0,467.6407,467.7995,467.0847,467.184,5779.0
2024-03-12 13:10:00,470.59,470.8,470.42,470.8,4000.0,467.2336,467.4421,467.0648,467.4421,4000.0
2024-03-12 13:15:00,470.59,471.1,470.59,470.99,3795.0,467.2336,467.74,467.2336,467.6307,3795.0
2024-03-12 13:20:00,471.12,471.48,471.02,471.2,5306.0,467.7598,468.1173,467.6605,467.8393,5306.0
2024-03-12 13:25:00,471.32,471.48,471.2,471.22,5553.0,467.9584,468.1173,467.8393,467.8591,5553.0
2024-03-12 13:30:00,471.32,471.98,471.32,471.87,2652.0,467.9584,468.6137,467.9584,468.5045,2652.0
2024-03-12 13:35:00,471.96,472.17,471.88,471.99,6150.0,468.5938,468.8023,468.5144,468.6236,6150.0
2024-03-12 13:40:00,472.12,472.31,472.06,472.28,4247.0,468.7527,468.9413,468.6931,468.9115,4247.0
2024-03-12 13:45:00,472.14,472.44,472.13,472.38,4354.0,468.7725,469.0704,468.7626,469.0108,4354.0
2024-03-12 13:50:00,472.25,472.59,472.16,472.59,6745.0,468.8818,469.2193,468.7924,469.2193,6745.0
2024-03-12 13:55:00,472.62,473.06,472.5,472.53,9921.0,469.2491,469.686,469.13,469.1598,9921.0
2024-03-12 14:00:00,472.51,472.9,472.39,472.9,6909.0,469.1399,469.5271,469.0208,469.5271,6909.0
2024-03-12 14:05:00,472.85,472.94,472.74,472.74,3755.0,469.4775,469.5668,469.3683,469.3683,3755.0
2024-03-12 14:10:00,472.91,473.31,472.78,473.07,5089.0,469.5371,469.9342,469.408,469.6959,5089.0
2024-03-12 14:15:00,472.98,473.26,472.82,473.08,2746.0,469.6066,469.8846,469.4477,469.7058,2746.0
2024-03-12 14:20:00,473.08,473.33,472.94,472.94,5609.0,469.7058,469.9541,469.5668,469.5668,5609.0
2024-03-12 14:25:00,473.06,473.3,472.87,473.21,4087.0,469.686,469.9243,469.4973,469.8349,4087.0
2024-03-12 14:30:00,473.25,473.62,473.19,473.44,4878.0,469.8746,470.242,469.8151,470.0633,4878.0
2024-03-12 14:35:00,473.44,473.53,473.15,473.35,8231.0,470.0633,470.1526,469.7753,469.9739,8231.0
2024-03-12 14:40:00,473.25,473.25,472.21,472.55,3466.0,469.8746,469.8746,468.842,469.1796,3466.0
2024-03-12 14:45:00,472.58,473.39,472.56,473.34,6254.0,469.2094,470.0136,469.1896,469.964,6254.0
2024-03-12 14:50:00,473.38,474.0,473.3,473.91,11114.0,470.0037,470.6193,469.9243,470.5299,11114.0
2024-03-12 14:55:00,474.0,474.3,473.82,474.08,8086.0,470.6193,470.9171,470.4406,470.6987,8086.0
2024-03-12 15:00:00,474.0,474.16,473.78,474.06,5641.0,470.6193,470.7781,470.4009,470.6789,5641.0
2024-03-12 15:05:00,474.06,474.06,473.73,473.75,2452.0,470.6789,470.6789,470.3512,470.3711,2452.0
2024-03-12 15:10:00,473.83,474.02,473.67,473.89,8236.0,470.4505,470.6391,470.2916,470.5101,8236.0
2024-03-12 15:15:00,473.97,474.03,473.64,473.95,7664.0,470.5895,470.6491,470.2618,470.5696,7664.0
2024-03-12 15:20:00,473.92,474.37,473.83,474.19,9922.0,470.5399,470.9866,470.4505,470.8079,9922.0
2024-03-12 15:25:00,474.12,474.27,474.07,474.22,9059.0,470.7384,470.8874,470.6888,470.8377,9059.0
2024-03-12 15:30:00,474.25,474.25,473.46,473.74,6148.0,470.8675,470.8675,470.0831,470.3611,6148.0
2024-03-12 15:35:00,473.68,474.06,473.56,473.76,7238.0,470.3016,470.6789,470.1824,470.381,7238.0
2024-03-12 15:40:00,473.76,474.02,473.12,473.12,13514.0,470.381,470.6391,469.7456,469.7456,13514.0
2024-03-12 15:45:00,473.17,473.21,472.71,472.97,16420.0,469.7952,469.8349,469.3385,469.5966,16420.0
2024-03-12 15:50:00,472.87,473.3,472.76,473.17,23850.0,469.4973,469.9243,469.3881,469.7952,23850.0
2024-03-12 15:55:00,473.17,473.43,472.76,472.77,64788.0,469.7952,470.0533,469.3881,469.3981,64788.0
2024-03-13 09:30:00,474.23,475.31,473.78,475.31,50172.0,470.8476,471.9199,470.4009,471.9199,50172.0
2024-03-13 09:35:00,475.37,475.8,473.63,473.65,13109.0,471.9795,472.4064,470.2519,470.2718,13109.0
2024-03-13 09:40:00,473.53,473.92,473.03,473.17,6028.0,470.1526,470.5399,469.6562,469.7952,6028.0
2024-03-13 09:45:00,473.12,473.39,472.78,473.39,6060.0,469.7456,470.0136,469.408,470.0136,6060.0
2024-03-13 09:50:00,473.24,473.6,473.0,473.0,12730.0,469.8647,470.2221,469.6264,469.6264,12730.0
2024-03-13 09:55:00,472.92,473.82,472.92,473.82,3504.0,469.547,470.4406,469.547,470.4406,3504.0
2024-03-13 10:00:00,473.83,474.53,473.72,473.84,14410.0,470.4505,471.1455,470.3413,470.4604,14410.0
2024-03-13 10:05:00,473.8,474.27,473.8,474.15,8293.0,470.4207,470.8874,470.4207,470.7682,8293.0
2024-03-13 10:10:00,474.18,474.44,473.72,473.98,5443.0,470.798,471.0561,470.3413,470.5994,5443.0
2024-03-13 10:15:00,473.91,474.29,473.43,474.2,6216.0,470.5299,470.9072,470.0533,470.8179,6216.0
2024-03-13 10:20:00,474.2,474.28,473.91,474.06,4637.0,470.8179,470.8973,470.5299,470.6789,4637.0
2024-03-13 10:25:00,474.25,474.59,474.0,474.3,6786.0,470.8675,471.2051,470.6193,470.9171,6786.0
2024-03-13 10:30:00,474.37,475.0,474.22,474.95,8191.0,470.9866,471.6121,470.8377,471.5625,8191.0
2024-03-13 10:35:00,475.05,475.11,474.62,474.62,3455.0,471.6618,471.7214,471.2349,471.2349,3455.0
2024-03-13 10:40:00,474.56,474.69,474.31,474.58,4218.0,471.1753,471.3044,470.9271,471.1951,4218.0
2024-03-13 10:45:00,474.55,474.57,474.18,474.23,16298.0,471.1654,471.1852,470.798,470.8476,16298.0
2024-03-13 10:50:00,474.22,474.7,474.22,474.5,8957.0,470.8377,471.3143,470.8377,471.1157,8957.0
2024-03-13 10:55:00,474.5,475.2,474.43,475.16,13670.0,471.1157,471.8107,471.0462,471.771,13670.0
2024-03-13 11:00:00,475.02,475.36,475.02,475.2,8173.0,471.632,471.9696,471.632,471.8107,8173.0
2024-03-13 11:05:00,475.05,475.07,474.55,474.72,4220.0,471.6618,471.6817,471.1654,471.3341,4220.0
2024-03-13 11:10:00,474.85,475.12,474.8,475.08,5567.0,471.4632,471.7313,471.4136,471.6916,5567.0
2024-03-13 11:15:00,475.12,475.73,475.06,475.66,11153.0,471.7313,472.3369,471.6717,472.2674,11153.0
2024-03-13 11:20:00,475.75,476.16,475.5,475.52,12520.0,472.3568,472.7639,472.1086,472.1284,12520.0
2024-03-13 11:25:00,475.56,475.81,474.81,474.89,5074.0,472.1682,472.4164,471.4235,471.5029,5074.0
2024-03-13 11:30:00,474.72,475.26,474.65,474.69,8651.0,471.3341,471.8703,471.2646,471.3044,8651.0
2024-03-13 11:35:00,474.68,475.24,474.68,475.1,8456.0,471.2944,471.8504,471.2944,471.7114,8456.0
2024-03-13 11:40:00,475.21,475.74,475.19,475.47,8034.0,471.8207,472.3469,471.8008,472.0788,8034.0
2024-03-13 11:45:00,475.5,475.5,475.0,475.14,6608.0,472.1086,472.1086,471.6121,471.7512,6608.0
2024-03-13 11:50:00,475.22,475.37,475.05,475.25,8054.0,471.8306,471.9795,471.6618,471.8604,8054.0
2024-03-13 11:55:00,475.29,475.33,475.04,475.23,4742.0,471.9001,471.9398,471.6519,471.8405,4742.0
2024-03-13 12:00:00,475.16,475.23,474.63,474.64,4152.0,471.771,471.8405,471.2448,471.2547,4152.0
2024-03-13 12:05:00,474.72,475.02,474.7,474.98,4291.0,471.3341,471.632,471.3143,471.5923,4291.0
2024-03-13 12:10:00,474.91,475.1,474.82,474.86,9402.0,471.5228,471.7114,471.4334,471.4731,9402.0
2024-03-13 12:15:00,474.77,475.07,474.7,475.06,3912.0,471.3838,471.6817,471.3143,471.6717,3912.0
2024-03-13 12:20:00,475.08,475.19,475.04,475.15,6157.0,471.6916,471.8008,471.6519,471.7611,6157.0
2024-03-13 12:25:00,475.06,475.16,474.84,474.89,3829.0,471.6717,471.771,471.4533,471.5029,3829.0
2024-03-13 12:30:00,474.92,475.01,474.79,474.96,4391.0,471.5327,471.6221,471.4036,471.5724,4391.0
2024-03-13 12:35:00,475.04,475.92,475.04,475.92,8359.0,471.6519,472.5256,471.6519,472.5256,8359.0
2024-03-13 12:40:00,475.9,475.91,475.23,475.58,6187.0,472.5057,472.5157,471.8405,472.188,6187.0
2024-03-13 12:45:00,475.7,476.01,475.69,475.77,5365.0,472.3072,472.6149,472.2972,472.3767,5365.0
2024-03-13 12:50:00,475.83,475.91,475.49,475.64,4998.0,472.4362,472.5157,472.0987,472.2476,4998.0
2024-03-13 12:55:00,475.59,475.62,475.12,475.17,4252.0,472.1979,472.2277,471.7313,471.7809,4252.0
2024-03-13 13:00:00,475.25,475.45,474.98,475.17,13060.0,471.8604,472.0589,471.5923,471.7809,13060.0
2024-03-13 13:05:00,475.21,475.37,474.93,475.13,7444.0,471.8207,471.9795,471.5426,471.7412,7444.0
2024-03-13 13:10:00,475.19,475.36,474.99,475.31,2593.0,471.8008,471.9696,471.6022,471.9199,2593.0
2024-03-13 13:15:00,475.35,475.35,475.05,475.05,2577.0,471.9597,471.9597,471.6618,471.6618,2577.0
2024-03-13 13:20:00,475.03,475.4,475.01,475.4,2800.0,471.6419,472.0093,471.6221,472.0093,2800.0
2024-03-13 13:25:00,475.47,475.48,475.23,475.23,2954.0,472.0788,472.0887,471.8405,471.8405,2954.0
2024-03-13 13:30:00,475.23,475.4,475.02,475.03,4124.0,471.8405,472.0093,471.632,471.6419,4124.0
2024-03-13 13:35:00,475.02,475.26,474.93,475.15,3766.0,471.632,471.8703,471.5426,471.7611,3766.0
2024-03-13 13:40:00,475.14,475.18,474.79,474.91,5322.0,471.7512,471.7909,471.4036,471.5228,5322.0
2024-03-13 13:45:00,474.88,475.16,474.83,474.94,6728.0,471.493,471.771,471.4434,471.5526,6728.0
2024-03-13 13:50:00,474.96,475.15,474.87,475.11,3928.0,471.5724,471.7611,471.4831,471.7214,3928.0
2024-03-13 13:55:00,475.11,475.49,475.01,475.33,3443.0,471.7214,472.0987,471.6221,471.9398,3443.0
2024-03-13 14:00:00,475.35,475.43,475.15,475.16,3840.0,471.9597,472.0391,471.7611,471.771,3840.0
2024-03-13 14:05:00,475.18,475.37,475.15,475.29,1916.0,471.7909,471.9795,471.7611,471.9001,1916.0
2024-03-13 14:10:00,475.31,475.51,475.24,475.25,3475.0,471.9199,472.1185,471.8504,471.8604,3475.0
2024-03-13 14:15:00,475.3,475.49,475.22,475.41,4071.0,471.91,472.0987,471.8306,472.0192,4071.0
2024-03-13 14:20:00,475.41,475.46,475.17,475.19,8186.0,472.0192,472.0689,471.7809,471.8008,8186.0
2024-03-13 14:25:00,475.15,475.21,474.85,474.88,3613.0,471.7611,471.8207,471.4632,471.493,3613.0
2024-03-13 14:30:00,474.85,475.02,474.75,474.92,3905.0,471.4632,471.632,471.3639,471.5327,3905.0
2024-03-13 14:35:00,474.98,475.02,474.79,474.8,7253.0,471.5923,471.632,471.4036,471.4136,7253.0
2024-03-13 14:40:00,474.81,474.89,474.56,474.59,5793.0,471.4235,471.5029,471.1753,471.2051,5793.0
2024-03-13 14:45:00,474.59,474.81,474.55,474.73,5044.0,471.2051,471.4235,471.1654,471.3441,5044.0
2024-03-13 14:50:00,474.67,474.88,474.66,474.74,3307.0,471.2845,471.493,471.2746,471.354,3307.0
2024-03-13 14:55:00,474.78,474.78,474.45,474.46,2324.0,471.3937,471.3937,471.0661,471.076,2324.0
2024-03-13 15:00:00,474.55,474.78,474.45,474.75,5556.0,471.1654,471.3937,471.0661,471.3639,5556.0
2024-03-13 15:05:00,474.75,474.86,474.52,474.52,4478.0,471.3639,471.4731,471.1356,471.1356,4478.0
2024-03-13 15:10:00,474.53,474.68,474.41,474.53,6277.0,471.1455,471.2944,471.0264,471.1455,6277.0
2024-03-13 15:15:00,474.49,474.81,474.48,474.8,4505.0,471.1058,471.4235,471.0959,471.4136,4505.0
2024-03-13 15:20:00,474.8,474.85,474.62,474.63,4456.0,471.4136,471.4632,471.2349,471.2448,4456.0
2024-03-13 15:25:00,474.69,474.93,473.36,473.54,11608.0,471.3044,471.5426,469.9838,470.1626,11608.0
2024-03-13 15:30:00,473.82,474.77,473.82,474.51,10518.0,470.4406,471.3838,470.4406,471.1256,10518.0
2024-03-13 15:35:00,474.53,474.53,474.1,474.24,7538.0,471.1455,471.1455,470.7186,470.8576,7538.0
2024-03-13 15:40:00,474.24,474.55,474.13,474.41,14737.0,470.8576,471.1654,470.7484,471.0264,14737.0
2024-03-13 15:45:00,474.44,474.69,474.18,474.54,13498.0,471.0561,471.3044,470.798,471.1554,13498.0
2024-03-13 15:50:00,474.49,474.71,474.24,474.64,19609.0,471.1058,471.3242,470.8576,471.2547,19609.0
2024-03-13 15:55:00,474.58,475.98,474.4,475.74,60369.0,471.1951,472.5852,471.0164,472.3469,60369.0
2024-03-14 09:30:00,481.02,481.6,479.08,479.24,58740.0,477.5892,478.1651,475.663,475.8219,58740.0
2024-03-14 09:35:00,479.18,481.25,478.93,478.97,15289.0,475.7623,477.8176,475.5141,475.5538,15289.0
2024-03-14 09:40:00,478.98,479.6,478.69,478.9,14660.0,475.5638,476.1793,475.2758,475.4843,14660.0
2024-03-14 09:45:00,478.97,479.5,478.23,478.67,6403.0,475.5538,476.0801,474.8191,475.256,6403.0
2024-03-14 09:50:00,478.56,478.61,477.49,477.57,14142.0,475.1468,475.1964,474.0844,474.1638,14142.0
2024-03-14 09:55:00,477.62,479.19,477.62,478.23,8772.0,474.2135,475.7723,474.2135,474.8191,8772.0
2024-03-14 10:00:00,478.29,479.27,478.15,479.18,12038.0,474.8787,475.8517,474.7397,475.7623,12038.0
2024-03-14 10:05:00,479.34,479.85,479.34,479.69,4880.0,475.9212,476.4276,475.9212,476.2687,4880.0
2024-03-14 10:10:00,479.51,479.51,478.77,479.22,8780.0,476.09,476.09,475.3553,475.8021,8780.0
2024-03-14 10:15:00,479.25,479.61,479.02,479.38,5746.0,475.8318,476.1893,475.6035,475.9609,5746.0
2024-03-14 10:20:00,479.35,479.54,478.97,479.39,8059.0,475.9311,476.1198,475.5538,475.9708,8059.0
2024-03-14 10:25:00,479.45,480.54,479.45,480.47,8372.0,476.0304,477.1126,476.0304,477.0431,8372.0
2024-03-14 10:30:00,480.2,480.71,479.9,480.4,7133.0,476.7751,477.2814,476.4772,476.9736,7133.0
2024-03-14 10:35:00,480.24,481.1,480.23,481.1,4895.0,476.8148,477.6686,476.8048,477.6686,4895.0
2024-03-14 10:40:00,481.1,481.29,480.58,480.58,17320.0,477.6686,477.8573,477.1524,477.1524,17320.0
2024-03-14 10:45:00,480.6,481.58,480.6,481.35,12448.0,477.1722,478.1452,477.1722,477.9169,12448.0
2024-03-14 10:50:00,481.27,481.87,481.19,481.19,8815.0,477.8374,478.4332,477.758,477.758,8815.0
2024-03-14 10:55:00,480.91,481.12,480.53,480.84,6508.0,477.48,477.6885,477.1027,477.4105,6508.0
2024-03-14 11:00:00,480.69,482.0,480.69,481.63,13577.0,477.2616,478.5622,477.2616,478.1949,13577.0
2024-03-14 11:05:00,481.58,481.94,481.45,481.71,4208.0,478.1452,478.5027,478.0161,478.2743,4208.0
2024-03-14 11:10:00,481.67,482.0,481.45,481.45,7312.0,478.2346,478.5622,478.0161,478.0161,7312.0
2024-03-14 11:15:00,481.49,481.77,481.15,481.49,7153.0,478.0559,478.3339,477.7183,478.0559,7153.0
2024-03-14 11:20:00,481.3,481.45,480.24,480.4,9851.0,477.8672,478.0161,476.8148,476.9736,9851.0
2024-03-14 11:25:00,480.31,480.32,479.31,479.71,13545.0,476.8843,476.8942,475.8914,476.2886,13545.0
2024-03-14 11:30:00,479.71,479.71,479.0,479.47,8963.0,476.2886,476.2886,475.5836,476.0503,8963.0
2024-03-14 11:35:00,479.47,479.71,479.3,479.31,9174.0,476.0503,476.2886,475.8815,475.8914,9174.0
2024-03-14 11:40:00,479.32,479.46,478.89,479.42,6379.0,475.9013,476.0403,475.4744,476.0006,6379.0
2024-03-14 11:45:00,479.41,479.71,479.26,479.26,6991.0,475.9907,476.2886,475.8418,475.8418,6991.0
2024-03-14 11:50:00,479.11,479.83,478.96,479.83,7495.0,475.6928,476.4077,475.5439,476.4077,7495.0
2024-03-14 11:55:00,479.87,479.87,479.35,479.43,13258.0,476.4474,476.4474,475.9311,476.0106,13258.0
2024-03-14 12:00:00,479.55,479.62,479.25,479.44,12101.0,476.1297,476.1992,475.8318,476.0205,12101.0
2024-03-14 12:05:00,479.53,479.66,479.05,479.1,8308.0,476.1098,476.2389,475.6333,475.6829,8308.0
2024-03-14 12:10:00,479.1,479.46,479.09,479.13,7458.0,475.6829,476.0403,475.673,475.7127,7458.0
2024-03-14 12:15:00,478.71,479.2,478.71,479.11,5747.0,475.2957,475.7822,475.2957,475.6928,5747.0
2024-03-14 12:20:00,479.26,480.01,479.13,479.85,16010.0,475.8418,476.5864,475.7127,476.4276,16010.0
2024-03-14 12:25:00,479.79,480.19,479.77,479.8,13498.0,476.368,476.7651,476.3481,476.3779,13498.0
2024-03-14 12:30:00,479.62,479.75,479.38,479.38,3742.0,476.1992,476.3283,475.9609,475.9609,3742.0
2024-03-14 12:35:00,479.37,479.53,478.69,478.76,3872.0,475.951,476.1098,475.2758,475.3453,3872.0
2024-03-14 12:40:00,478.91,478.91,478.48,478.48,5487.0,475.4943,475.4943,475.0673,475.0673,5487.0
2024-03-14 12:45:00,478.65,478.99,478.48,478.48,9996.0,475.2361,475.5737,475.0673,475.0673,9996.0
2024-03-14 12:50:00,478.68,478.72,478.46,478.55,2455.0,475.2659,475.3056,475.0475,475.1368,2455.0
2024-03-14 12:55:00,478.55,478.55,478.06,478.09,9572.0,475.1368,475.1368,474.6503,474.6801,9572.0
2024-03-14 13:00:00,477.96,478.26,477.8,477.8,5594.0,474.551,474.8489,474.3922,474.3922,5594.0
2024-03-14 13:05:00,477.75,478.24,477.75,478.24,4938.0,474.3425,474.829,474.3425,474.829,4938.0
2024-03-14 13:10:00,478.0,478.04,477.63,477.91,3662.0,474.5908,474.6305,474.2234,474.5014,3662.0
2024-03-14 13:15:00,477.89,477.9,477.17,477.36,7493.0,474.4815,474.4915,473.7667,473.9553,7493.0
2024-03-14 13:20:00,477.24,477.97,477.22,477.97,11564.0,473.8362,474.561,473.8163,474.561,11564.0
2024-03-14 13:25:00,478.05,478.3,477.96,478.15,5137.0,474.6404,474.8886,474.551,474.7397,5137.0
2024-03-14 13:30:00,478.06,478.13,477.56,478.13,10170.0,474.6503,474.7198,474.1539,474.7198,10170.0
2024-03-14 13:35:00,478.28,479.08,478.28,479.03,19027.0,474.8688,475.663,474.8688,475.6134,19027.0
2024-03-14 13:40:00,478.99,479.07,478.76,478.94,8165.0,475.5737,475.6531,475.3453,475.524,8165.0
2024-03-14 13:45:00,478.94,479.13,478.48,479.07,6478.0,475.524,475.7127,475.0673,475.6531,6478.0
2024-03-14 13:50:00,479.11,479.67,478.97,479.5,5239.0,475.6928,476.2488,475.5538,476.0801,5239.0
2024-03-14 13:55:00,479.39,479.85,479.22,479.76,6531.0,475.9708,476.4276,475.8021,476.3382,6531.0
2024-03-14 14:00:00,479.66,479.93,479.04,479.05,14001.0,476.2389,476.507,475.6233,475.6333,14001.0
2024-03-14 14:05:00,479.07,479.18,478.77,479.03,15533.0,475.6531,475.7623,475.3553,475.6134,15533.0
2024-03-14 14:10:00,479.03,479.16,478.8,479.05,10352.0,475.6134,475.7425,475.385,475.6333,10352.0
2024-03-14 14:15:00,478.92,479.14,478.41,478.84,18580.0,475.5042,475.7226,474.9978,475.4248,18580.0
2024-03-14 14:20:00,479.05,479.09,478.43,478.46,20694.0,475.6333,475.673,475.0177,475.0475,20694.0
2024-03-14 14:25:00,478.43,478.85,478.34,478.45,14175.0,475.0177,475.4347,474.9283,475.0375,14175.0
2024-03-14 14:30:00,478.45,478.45,478.0,478.2,10020.0,475.0375,475.0375,474.5908,474.7893,10020.0
2024-03-14 14:35:00,478.14,478.32,477.81,477.99,9311.0,474.7298,474.9085,474.4021,474.5808,9311.0
2024-03-14 14:40:00,478.21,479.22,478.14,479.2,7599.0,474.7993,475.8021,474.7298,475.7822,7599.0
2024-03-14 14:45:00,479.19,479.41,478.97,479.02,7160.0,475.7723,475.9907,475.5538,475.6035,7160.0
2024-03-14 14:50:00,479.08,479.15,478.75,478.75,4751.0,475.663,475.7326,475.3354,475.3354,4751.0
2024-03-14 14:55:00,478.75,478.83,478.31,478.71,7089.0,475.3354,475.4148,474.8985,475.2957,7089.0
2024-03-14 15:00:00,478.57,478.85,477.98,478.65,10488.0,475.1567,475.4347,474.5709,475.2361,10488.0
2024-03-14 15:05:00,478.5,478.62,477.74,477.82,10954.0,475.0872,475.2063,474.3326,474.412,10954.0
2024-03-14 15:10:00,477.92,478.48,477.91,478.41,7559.0,474.5113,475.0673,474.5014,474.9978,7559.0
2024-03-14 15:15:00,478.22,478.82,478.22,478.67,11227.0,474.8092,475.4049,474.8092,475.256,11227.0
2024-03-14 15:20:00,478.73,478.85,478.33,478.53,8665.0,475.3155,475.4347,474.9184,475.117,8665.0
2024-03-14 15:25:00,478.6,478.89,478.08,478.89,10357.0,475.1865,475.4744,474.6702,475.4744,10357.0
2024-03-14 15:30:00,478.66,478.77,478.19,478.23,12311.0,475.246,475.3553,474.7794,474.8191,12311.0
2024-03-14 15:35:00,478.25,478.88,477.77,478.74,14278.0,474.839,475.4645,474.3624,475.3255,14278.0
2024-03-14 15:40:00,478.82,479.1,478.77,478.97,19597.0,475.4049,475.6829,475.3553,475.5538,19597.0
2024-03-14 15:45:00,479.04,479.14,478.26,478.81,20975.0,475.6233,475.7226,474.8489,475.395,20975.0
2024-03-14 15:50:00,478.88,480.0,478.68,479.61,28919.0,475.4645,476.5765,475.2659,476.1893,28919.0
2024-03-14 15:55:00,479.68,480.09,479.15,479.7,120875.0,476.2588,476.6658,475.7326,476.2786,120875.0
2024-03-15 09:30:00,473.34,478.21,473.21,476.06,495341.0,469.964,474.7993,469.8349,472.6646,495341.0
2024-03-15 09:35:00,475.9,476.65,474.48,475.94,10414.0,472.5057,473.2504,471.0959,472.5454,10414.0
2024-03-15 09:40:00,475.94,476.22,475.27,475.98,9611.0,472.5454,472.8234,471.8802,472.5852,9611.0
2024-03-15 09:45:00,475.59,475.98,474.67,474.82,13228.0,472.1979,472.5852,471.2845,471.4334,13228.0
2024-03-15 09:50:00,474.92,475.42,474.43,474.43,6236.0,471.5327,472.0292,471.0462,471.0462,6236.0
2024-03-15 09:55:00,474.43,475.04,473.69,474.03,14644.0,471.0462,471.6519,470.3115,470.6491,14644.0
2024-03-15 10:00:00,473.91,474.47,473.16,474.22,11742.0,470.5299,471.0859,469.7853,470.8377,11742.0
2024-03-15 10:05:00,474.36,475.7,474.36,475.31,18381.0,470.9767,472.3072,470.9767,471.9199,18381.0
2024-03-15 10:10:00,475.43,476.2,475.24,476.06,13798.0,472.0391,472.8036,471.8504,472.6646,13798.0
2024-03-15 10:15:00,476.21,476.85,476.2,476.5,9546.0,472.8135,473.449,472.8036,473.1015,9546.0
2024-03-15 10:20:00,476.5,476.79,476.08,476.58,6319.0,473.1015,473.3894,472.6844,473.1809,6319.0
2024-03-15 10:25:00,476.65,477.02,476.05,476.91,15698.0,473.2504,473.6177,472.6547,473.5085,15698.0
2024-03-15 10:30:00,477.05,477.36,476.84,477.05,7530.0,473.6475,473.9553,473.439,473.6475,7530.0
2024-03-15 10:35:00,477.06,477.58,477.06,477.12,4296.0,473.6575,474.1737,473.6575,473.717,4296.0
2024-03-15 10:40:00,477.26,478.11,477.22,477.65,12914.0,473.856,474.7,473.8163,474.2432,12914.0
2024-03-15 10:45:00,477.61,478.34,477.54,478.34,9116.0,474.2035,474.9283,474.134,474.9283,9116.0
2024-03-15 10:50:00,478.33,478.46,477.96,478.26,4727.0,474.9184,475.0475,474.551,474.8489,4727.0
2024-03-15 10:55:00,478.23,478.31,477.78,477.85,22028.0,474.8191,474.8985,474.3723,474.4418,22028.0
2024-03-15 11:00:00,477.9,478.02,477.47,477.48,7250.0,474.4915,474.6106,474.0645,474.0745,7250.0
2024-03-15 11:05:00,477.31,477.31,476.84,477.21,4708.0,473.9057,473.9057,473.439,473.8064,4708.0
2024-03-15 11:10:00,477.12,477.48,477.12,477.2,6303.0,473.717,474.0745,473.717,473.7965,6303.0
2024-03-15 11:15:00,477.27,477.39,476.93,476.98,16995.0,473.866,473.9851,473.5284,473.578,16995.0
2024-03-15 11:20:00,477.08,477.29,476.93,477.22,4341.0,473.6773,473.8858,473.5284,473.8163,4341.0
2024-03-15 11:25:00,477.3,477.55,476.86,476.91,10321.0,473.8957,474.144,473.4589,473.5085,10321.0
2024-03-15 11:30:00,476.9,476.91,476.15,476.27,6974.0,473.4986,473.5085,472.7539,472.8731,6974.0
2024-03-15 11:35:00,476.23,476.42,475.8,475.94,11624.0,472.8334,473.022,472.4064,472.5454,11624.0
2024-03-15 11:40:00,475.83,475.87,475.52,475.65,10300.0,472.4362,472.4759,472.1284,472.2575,10300.0
2024-03-15 11:45:00,475.57,476.03,475.49,475.6,10946.0,472.1781,472.6348,472.0987,472.2079,10946.0
2024-03-15 11:50:00,475.71,476.03,475.63,475.78,7504.0,472.3171,472.6348,472.2377,472.3866,7504.0
2024-03-15 11:55:00,475.73,475.81,474.98,475.26,7767.0,472.3369,472.4164,471.5923,471.8703,7767.0
2024-03-15 12:00:00,475.21,475.37,474.91,475.14,10350.0,471.8207,471.9795,471.5228,471.7512,10350.0
2024-03-15 12:05:00,475.13,475.13,474.2,474.44,9618.0,471.7412,471.7412,470.8179,471.0561,9618.0
2024-03-15 12:10:00,474.36,474.66,474.33,474.56,11491.0,470.9767,471.2746,470.9469,471.1753,11491.0
2024-03-15 12:15:00,474.47,474.6,474.11,474.27,9079.0,471.0859,471.215,470.7285,470.8874,9079.0
2024-03-15 12:20:00,474.32,474.75,474.23,474.61,7491.0,470.937,471.3639,470.8476,471.2249,7491.0
2024-03-15 12:25:00,474.55,474.7,473.92,474.05,7351.0,471.1654,471.3143,470.5399,470.6689,7351.0
2024-03-15 12:30:00,474.05,474.54,473.99,474.26,9040.0,470.6689,471.1554,470.6094,470.8774,9040.0
2024-03-15 12:35:00,474.18,474.24,473.67,473.68,10227.0,470.798,470.8576,470.2916,470.3016,10227.0
2024-03-15 12:40:00,473.66,473.95,473.5,473.52,7650.0,470.2817,470.5696,470.1228,470.1427,7650.0
2024-03-15 12:45:00,473.5,474.08,473.42,473.6,8808.0,470.1228,470.6987,470.0434,470.2221,8808.0
2024-03-15 12:50:00,473.76,473.95,473.32,473.9,6141.0,470.381,470.5696,469.9441,470.52,6141.0
2024-03-15 12:55:00,473.75,473.81,473.16,473.2,12297.0,470.3711,470.4306,469.7853,469.825,12297.0
2024-03-15 13:00:00,473.15,473.33,473.08,473.19,5146.0,469.7753,469.9541,469.7058,469.8151,5146.0
2024-03-15 13:05:00,473.19,473.89,473.1,473.89,12394.0,469.8151,470.5101,469.7257,470.5101,12394.0
2024-03-15 13:10:00,473.74,474.08,473.44,473.73,8090.0,470.3611,470.6987,470.0633,470.3512,8090.0
2024-03-15 13:15:00,473.7,473.97,473.57,473.63,8703.0,470.3214,470.5895,470.1923,470.2519,8703.0
2024-03-15 13:20:00,473.63,474.53,473.63,474.53,8604.0,470.2519,471.1455,470.2519,471.1455,8604.0
2024-03-15 13:25:00,474.58,474.81,474.26,474.39,5497.0,471.1951,471.4235,470.8774,471.0065,5497.0
2024-03-15 13:30:00,474.26,474.73,474.17,474.41,5022.0,470.8774,471.3441,470.7881,471.0264,5022.0
2024-03-15 13:35:00,474.56,474.66,474.28,474.66,3996.0,471.1753,471.2746,470.8973,471.2746,3996.0
2024-03-15 13:40:00,474.72,475.12,474.57,474.94,4025.0,471.3341,471.7313,471.1852,471.5526,4025.0
2024-03-15 13:45:00,474.84,475.09,474.76,474.86,3031.0,471.4533,471.7015,471.3739,471.4731,3031.0
2024-03-15 13:50:00,474.98,475.39,474.98,475.29,4408.0,471.5923,471.9994,471.5923,471.9001,4408.0
2024-03-15 13:55:00,475.32,475.57,475.28,475.53,3225.0,471.9299,472.1781,471.8902,472.1384,3225.0
2024-03-15 14:00:00,475.53,475.76,475.33,475.33,6755.0,472.1384,472.3667,471.9398,471.9398,6755.0
2024-03-15 14:05:00,475.46,475.46,475.08,475.1,7104.0,472.0689,472.0689,471.6916,471.7114,7104.0
2024-03-15 14:10:00,475.2,475.2,474.66,474.68,5789.0,471.8107,471.8107,471.2746,471.2944,5789.0
2024-03-15 14:15:00,474.85,475.0,474.46,474.96,6799.0,471.4632,471.6121,471.076,471.5724,6799.0
2024-03-15 14:20:00,475.0,475.33,475.0,475.03,3922.0,471.6121,471.9398,471.6121,471.6419,3922.0
2024-03-15 14:25:00,475.07,475.21,474.82,475.21,4489.0,471.6817,471.8207,471.4334,471.8207,4489.0
2024-03-15 14:30:00,475.18,475.53,474.91,475.15,7292.0,471.7909,472.1384,471.5228,471.7611,7292.0
2024-03-15 14:35:00,475.07,475.79,474.89,475.74,9134.0,471.6817,472.3965,471.5029,472.3469,9134.0
2024-03-15 14:40:00,475.87,476.49,475.87,476.22,14663.0,472.4759,473.0915,472.4759,472.8234,14663.0
2024-03-15 14:45:00,476.28,476.28,475.54,475.6,7635.0,472.883,472.883,472.1483,472.2079,7635.0
2024-03-15 14:50:00,475.61,475.72,475.02,475.23,11169.0,472.2178,472.327,471.632,471.8405,11169.0
2024-03-15 14:55:00,475.29,475.65,475.24,475.24,5165.0,471.9001,472.2575,471.8504,471.8504,5165.0
2024-03-15 15:00:00,475.36,475.7,474.94,475.7,5958.0,471.9696,472.3072,471.5526,472.3072,5958.0
2024-03-15 15:05:00,475.62,475.7,475.08,475.09,8475.0,472.2277,472.3072,471.6916,471.7015,8475.0
2024-03-15 15:10:00,475.12,475.52,474.87,475.52,6515.0,471.7313,472.1284,471.4831,472.1284,6515.0
2024-03-15 15:15:00,475.55,475.65,475.14,475.17,5606.0,472.1582,472.2575,471.7512,471.7809,5606.0
2024-03-15 15:20:00,475.17,475.27,474.92,474.93,5876.0,471.7809,471.8802,471.5327,471.5426,5876.0
2024-03-15 15:25:00,475.0,475.43,474.77,474.96,16786.0,471.6121,472.0391,471.3838,471.5724,16786.0
2024-03-15 15:30:00,474.91,475.01,474.7,474.96,6409.0,471.5228,471.6221,471.3143,471.5724,6409.0
2024-03-15 15:35:00,474.96,475.31,474.81,474.98,14586.0,471.5724,471.9199,471.4235,471.5923,14586.0
2024-03-15 15:40:00,475.0,475.3,474.7,474.87,14422.0,471.6121,471.91,471.3143,471.4831,14422.0
2024-03-15 15:45:00,474.71,475.28,474.38,475.28,15088.0,471.3242,471.8902,470.9966,471.8902,15088.0
2024-03-15 15:50:00,475.37,475.61,475.05,475.45,31726.0,471.9795,472.2178,471.6618,472.0589,31726.0
2024-03-15 15:55:00,475.45,476.67,475.25,475.88,104187.0,472.0589,473.2702,471.8604,472.4859,104187.0
2024-03-18 09:30:00,478.64,479.81,477.68,478.27,38731.0,475.2262,476.3878,474.273,474.8588,38731.0
2024-03-18 09:35:00,478.36,478.36,476.94,477.67,6260.0,474.9482,474.9482,473.5383,474.2631,6260.0
2024-03-18 09:40:00,477.67,478.03,477.29,477.92,8470.0,474.2631,474.6205,473.8858,474.5113,8470.0
2024-03-18 09:45:00,477.91,478.09,476.65,477.32,14624.0,474.5014,474.6801,473.2504,473.9156,14624.0
2024-03-18 09:50:00,477.52,478.46,477.22,477.82,18092.0,474.1142,475.0475,473.8163,474.412,18092.0
2024-03-18 09:55:00,477.46,478.44,477.4,478.25,6354.0,474.0546,475.0276,473.995,474.839,6354.0
2024-03-18 10:00:00,478.22,478.54,478.09,478.43,5134.0,474.8092,475.1269,474.6801,475.0177,5134.0
2024-03-18 10:05:00,478.49,478.78,478.31,478.69,5612.0,475.0773,475.3652,474.8985,475.2758,5612.0
2024-03-18 10:10:00,478.69,478.71,478.18,478.34,7443.0,475.2758,475.2957,474.7695,474.9283,7443.0
2024-03-18 10:15:00,478.31,478.75,478.15,478.72,5546.0,474.8985,475.3354,474.7397,475.3056,5546.0
2024-03-18 10:20:00,478.8,478.8,478.4,478.72,4483.0,475.385,475.385,474.9879,475.3056,4483.0
2024-03-18 10:25:00,478.92,479.14,478.76,478.78,4573.0,475.5042,475.7226,475.3453,475.3652,4573.0
2024-03-18 10:30:00,478.75,479.14,478.69,479.0,6559.0,475.3354,475.7226,475.2758,475.5836,6559.0
2024-03-18 10:35:00,478.98,479.27,478.75,479.12,2455.0,475.5638,475.8517,475.3354,475.7028,2455.0
2024-03-18 10:40:00,479.03,479.41,478.73,478.79,6402.0,475.6134,475.9907,475.3155,475.3751,6402.0
2024-03-18 10:45:00,478.77,479.04,478.57,479.04,14661.0,475.3553,475.6233,475.1567,475.6233,14661.0
2024-03-18 10:50:00,479.05,479.97,478.99,479.93,5783.0,475.6333,476.5467,475.5737,476.507,5783.0
2024-03-18 10:55:00,480.0,480.82,479.92,480.82,16791.0,476.5765,477.3906,476.4971,477.3906,16791.0
2024-03-18 11:00:00,480.74,480.75,480.2,480.32,6683.0,477.3112,477.3211,476.7751,476.8942,6683.0
2024-03-18 11:05:00,480.31,480.45,480.03,480.03,6584.0,476.8843,477.0233,476.6063,476.6063,6584.0
2024-03-18 11:10:00,479.91,480.28,479.76,480.28,4446.0,476.4871,476.8545,476.3382,476.8545,4446.0
2024-03-18 11:15:00,480.17,480.31,479.93,480.16,15546.0,476.7453,476.8843,476.507,476.7353,15546.0
2024-03-18 11:20:00,480.15,480.26,479.86,480.04,5310.0,476.7254,476.8346,476.4375,476.6162,5310.0
2024-03-18 11:25:00,480.1,480.18,480.02,480.12,11210.0,476.6758,476.7552,476.5963,476.6956,11210.0
2024-03-18 11:30:00,479.99,480.0,479.2,479.2,4318.0,476.5666,476.5765,475.7822,475.7822,4318.0
2024-03-18 11:35:00,479.28,479.5,479.12,479.14,7027.0,475.8616,476.0801,475.7028,475.7226,7027.0
2024-03-18 11:40:00,479.12,479.6,479.12,479.52,8374.0,475.7028,476.1793,475.7028,476.0999,8374.0
2024-03-18 11:45:00,479.6,479.6,479.05,479.18,6691.0,476.1793,476.1793,475.6333,475.7623,6691.0
2024-03-18 11:50:00,479.2,479.4,479.2,479.22,5149.0,475.7822,475.9808,475.7822,475.8021,5149.0
2024-03-18 11:55:00,479.25,479.68,479.25,479.68,7090.0,475.8318,476.2588,475.8318,476.2588,7090.0
2024-03-18 12:00:00,479.5,479.82,479.35,479.35,4850.0,476.0801,476.3978,475.9311,475.9311,4850.0
2024-03-18 12:05:00,479.3,479.57,479.29,479.57,3104.0,475.8815,476.1496,475.8716,476.1496,3104.0
2024-03-18 12:10:00,479.52,479.86,479.52,479.83,5035.0,476.0999,476.4375,476.0999,476.4077,5035.0
2024-03-18 12:15:00,479.85,479.91,479.68,479.84,2701.0,476.4276,476.4871,476.2588,476.4176,2701.0
2024-03-18 12:20:00,479.81,479.92,479.23,479.49,4417.0,476.3878,476.4971,475.812,476.0701,4417.0
2024-03-18 12:25:00,479.33,479.61,479.21,479.6,6347.0,475.9113,476.1893,475.7921,476.1793,6347.0
2024-03-18 12:30:00,479.57,479.65,479.41,479.56,8808.0,476.1496,476.229,475.9907,476.1396,8808.0
2024-03-18 12:35:00,479.48,479.59,479.03,479.3,3728.0,476.0602,476.1694,475.6134,475.8815,3728.0
2024-03-18 12:40:00,479.18,479.26,478.94,479.24,2807.0,475.7623,475.8418,475.524,475.8219,2807.0
2024-03-18 12:45:00,479.18,479.44,479.09,479.18,5429.0,475.7623,476.0205,475.673,475.7623,5429.0
2024-03-18 12:50:00,479.12,479.52,478.97,479.49,3882.0,475.7028,476.0999,475.5538,476.0701,3882.0
2024-03-18 12:55:00,479.4,479.6,479.32,479.55,2195.0,475.9808,476.1793,475.9013,476.1297,2195.0
2024-03-18 13:00:00,479.36,479.81,479.36,479.61,3393.0,475.9411,476.3878,475.9411,476.1893,3393.0
2024-03-18 13:05:00,479.75,480.0,479.66,479.73,3027.0,476.3283,476.5765,476.2389,476.3084,3027.0
2024-03-18 13:10:00,479.63,480.17,479.63,480.17,9371.0,476.2091,476.7453,476.2091,476.7453,9371.0
2024-03-18 13:15:00,480.12,480.37,480.04,480.23,5860.0,476.6956,476.9438,476.6162,476.8048,5860.0
2024-03-18 13:20:00,480.22,480.27,479.93,479.93,4799.0,476.7949,476.8446,476.507,476.507,4799.0
2024-03-18 13:25:00,480.04,480.44,480.01,480.42,5626.0,476.6162,477.0133,476.5864,476.9935,5626.0
2024-03-18 13:30:00,480.5,480.5,479.93,479.93,5023.0,477.0729,477.0729,476.507,476.507,5023.0
2024-03-18 13:35:00,480.07,480.2,479.85,480.04,3861.0,476.646,476.7751,476.4276,476.6162,3861.0
2024-03-18 13:40:00,479.85,480.02,479.74,479.94,5386.0,476.4276,476.5963,476.3183,476.5169,5386.0
2024-03-18 13:45:00,479.92,480.12,479.84,479.84,5699.0,476.4971,476.6956,476.4176,476.4176,5699.0
2024-03-18 13:50:00,479.92,480.13,479.83,480.12,6945.0,476.4971,476.7056,476.4077,476.6956,6945.0
2024-03-18 13:55:00,480.06,480.28,479.92,480.24,5674.0,476.6361,476.8545,476.4971,476.8148,5674.0
2024-03-18 14:00:00,480.16,480.23,479.69,479.81,7347.0,476.7353,476.8048,476.2687,476.3878,7347.0
2024-03-18 14:05:00,479.79,479.98,479.68,479.88,8127.0,476.368,476.5566,476.2588,476.4573,8127.0
2024-03-18 14:10:00,480.01,480.21,479.55,479.67,5122.0,476.5864,476.785,476.1297,476.2488,5122.0
2024-03-18 14:15:00,479.66,479.99,479.65,479.84,4012.0,476.2389,476.5666,476.229,476.4176,4012.0
2024-03-18 14:20:00,479.88,480.1,479.74,480.03,4517.0,476.4573,476.6758,476.3183,476.6063,4517.0
2024-03-18 14:25:00,480.03,480.44,480.03,480.36,6312.0,476.6063,477.0133,476.6063,476.9339,6312.0
2024-03-18 14:30:00,480.33,480.33,479.92,480.06,5405.0,476.9041,476.9041,476.4971,476.6361,5405.0
2024-03-18 14:35:00,480.02,480.09,479.88,479.98,2299.0,476.5963,476.6658,476.4573,476.5566,2299.0
2024-03-18 14:40:00,479.96,479.96,479.02,479.13,4197.0,476.5368,476.5368,475.6035,475.7127,4197.0
2024-03-18 14:45:00,479.13,479.4,479.13,479.37,2589.0,475.7127,475.9808,475.7127,475.951,2589.0
2024-03-18 14:50:00,479.36,479.52,479.24,479.41,2197.0,475.9411,476.0999,475.8219,475.9907,2197.0
2024-03-18 14:55:00,479.34,479.62,479.33,479.56,3020.0,475.9212,476.1992,475.9113,476.1396,3020.0
2024-03-18 15:00:00,479.51,479.76,479.5,479.75,3051.0,476.09,476.3382,476.0801,476.3283,3051.0
2024-03-18 15:05:00,479.75,479.98,479.66,479.89,5851.0,476.3283,476.5566,476.2389,476.4673,5851.0
2024-03-18 15:10:00,479.89,479.94,479.76,479.85,5488.0,476.4673,476.5169,476.3382,476.4276,5488.0
2024-03-18 15:15:00,479.85,480.15,479.85,480.04,9165.0,476.4276,476.7254,476.4276,476.6162,9165.0
2024-03-18 15:20:00,479.96,480.19,479.93,480.14,10632.0,476.5368,476.7651,476.507,476.7155,10632.0
2024-03-18 15:25:00,480.16,480.34,480.06,480.26,6041.0,476.7353,476.9141,476.6361,476.8346,6041.0
2024-03-18 15:30:00,480.29,480.71,480.22,480.34,9716.0,476.8644,477.2814,476.7949,476.9141,9716.0
2024-03-18 15:35:00,480.32,480.32,479.61,479.62,5185.0,476.8942,476.8942,476.1893,476.1992,5185.0
2024-03-18 15:40:00,479.56,479.84,479.54,479.73,11255.0,476.1396,476.4176,476.1198,476.3084,11255.0
2024-03-18 15:45:00,479.73,479.96,479.33,479.6,10492.0,476.3084,476.5368,475.9113,476.1793,10492.0
2024-03-18 15:50:00,479.49,479.56,478.89,479.22,14240.0,476.0701,476.1396,475.4744,475.8021,14240.0
2024-03-18 15:55:00,479.15,479.34,478.2,478.95,82874.0,475.7326,475.9212,474.7893,475.534,82874.0
2024-03-19 09:30:00,481.62,481.62,479.51,479.62,36012.0,478.1849,478.1849,476.09,476.1992,36012.0
2024-03-19 09:35:00,479.87,480.27,479.84,479.94,8477.0,476.4474,476.8446,476.4176,476.5169,8477.0
2024-03-19 09:40:00,479.94,481.1,479.88,480.49,11294.0,476.5169,477.6686,476.4573,477.063,11294.0
2024-03-19 09:45:00,480.27,480.54,479.93,480.01,5573.0,476.8446,477.1126,476.507,476.5864,5573.0
2024-03-19 09:50:00,479.91,480.88,479.91,480.62,5836.0,476.4871,477.4502,476.4871,477.1921,5836.0
2024-03-19 09:55:00,480.42,481.0,480.42,480.57,8596.0,476.9935,477.5694,476.9935,477.1424,8596.0
2024-03-19 10:00:00,480.52,480.71,480.26,480.27,6537.0,477.0928,477.2814,476.8346,476.8446,6537.0
2024-03-19 10:05:00,480.05,480.42,480.05,480.33,7696.0,476.6261,476.9935,476.6261,476.9041,7696.0
2024-03-19 10:10:00,480.34,480.68,480.34,480.58,9478.0,476.9141,477.2516,476.9141,477.1524,9478.0
2024-03-19 10:15:00,480.58,480.9,480.33,480.8,4268.0,477.1524,477.4701,476.9041,477.3708,4268.0
2024-03-19 10:20:00,480.93,481.38,480.93,481.37,3154.0,477.4999,477.9466,477.4999,477.9367,3154.0
2024-03-19 10:25:00,481.47,481.71,481.2,481.22,5582.0,478.036,478.2743,477.7679,477.7878,5582.0
2024-03-19 10:30:00,481.27,481.92,481.18,481.18,8224.0,477.8374,478.4828,477.7481,477.7481,8224.0
2024-03-19 10:35:00,481.25,481.97,481.25,481.97,11350.0,477.8176,478.5324,477.8176,478.5324,11350.0
2024-03-19 10:40:00,481.86,482.09,481.74,482.05,10206.0,478.4232,478.6516,478.3041,478.6119,10206.0
2024-03-19 10:45:00,482.06,482.67,482.05,482.55,12011.0,478.6218,479.2274,478.6119,479.1083,12011.0
2024-03-19 10:50:00,482.57,482.7,482.12,482.62,9181.0,479.1282,479.2572,478.6814,479.1778,9181.0
2024-03-19 10:55:00,482.6,482.6,481.81,482.05,7789.0,479.1579,479.1579,478.3736,478.6119,7789.0
2024-03-19 11:00:00,481.83,481.97,481.44,481.45,5731.0,478.3934,478.5324,478.0062,478.0161,5731.0
2024-03-19 11:05:00,481.49,481.5,481.14,481.35,2766.0,478.0559,478.0658,477.7084,477.9169,2766.0
2024-03-19 11:10:00,481.35,481.4,480.84,480.92,4446.0,477.9169,477.9665,477.4105,477.4899,4446.0
2024-03-19 11:15:00,480.84,480.97,480.73,480.91,1671.0,477.4105,477.5396,477.3013,477.48,1671.0
2024-03-19 11:20:00,480.84,481.03,480.28,480.69,6126.0,477.4105,477.5991,476.8545,477.2616,6126.0
2024-03-19 11:25:00,480.83,481.06,480.68,480.99,4898.0,477.4006,477.6289,477.2516,477.5594,4898.0
2024-03-19 11:30:00,481.1,481.16,480.86,481.0,4416.0,477.6686,477.7282,477.4304,477.5694,4416.0
2024-03-19 11:35:00,480.96,481.13,480.83,480.98,3814.0,477.5296,477.6984,477.4006,477.5495,3814.0
2024-03-19 11:40:00,480.98,481.31,480.98,481.21,5653.0,477.5495,477.8771,477.5495,477.7779,5653.0
2024-03-19 11:45:00,481.32,481.35,481.11,481.34,5765.0,477.8871,477.9169,477.6786,477.9069,5765.0
2024-03-19 11:50:00,481.21,481.31,480.87,480.87,2870.0,477.7779,477.8771,477.4403,477.4403,2870.0
2024-03-19 11:55:00,480.79,480.97,480.66,480.66,4497.0,477.3609,477.5396,477.2318,477.2318,4497.0
2024-03-19 12:00:00,480.67,480.76,480.63,480.63,2488.0,477.2417,477.3311,477.202,477.202,2488.0
2024-03-19 12:05:00,480.54,480.67,480.25,480.3,2936.0,477.1126,477.2417,476.8247,476.8743,2936.0
2024-03-19 12:10:00,480.42,480.47,480.12,480.12,4087.0,476.9935,477.0431,476.6956,476.6956,4087.0
2024-03-19 12:15:00,480.15,480.43,480.02,480.35,6878.0,476.7254,477.0034,476.5963,476.924,6878.0
2024-03-19 12:20:00,480.45,480.65,480.38,480.65,6712.0,477.0233,477.2219,476.9538,477.2219,6712.0
2024-03-19 12:25:00,480.61,480.69,480.48,480.66,3778.0,477.1821,477.2616,477.0531,477.2318,3778.0
2024-03-19 12:30:00,480.66,480.92,480.59,480.92,4698.0,477.2318,477.4899,477.1623,477.4899,4698.0
2024-03-19 12:35:00,480.87,481.08,480.82,480.94,5087.0,477.4403,477.6488,477.3906,477.5098,5087.0
2024-03-19 12:40:00,480.93,481.44,480.9,481.44,3491.0,477.4999,478.0062,477.4701,478.0062,3491.0
2024-03-19 12:45:00,481.43,481.58,481.43,481.46,1608.0,477.9963,478.1452,477.9963,478.0261,1608.0
2024-03-19 12:50:00,481.51,481.7,481.36,481.36,2650.0,478.0757,478.2644,477.9268,477.9268,2650.0
2024-03-19 12:55:00,481.35,481.36,481.07,481.18,1535.0,477.9169,477.9268,477.6389,477.7481,1535.0
2024-03-19 13:00:00,481.25,481.58,481.08,481.15,6666.0,477.8176,478.1452,477.6488,477.7183,6666.0
2024-03-19 13:05:00,481.09,481.3,481.05,481.05,3534.0,477.6587,477.8672,477.619,477.619,3534.0
2024-03-19 13:10:00,481.09,481.32,480.99,481.31,8807.0,477.6587,477.8871,477.5594,477.8771,8807.0
2024-03-19 13:15:00,481.2,481.38,481.11,481.37,3844.0,477.7679,477.9466,477.6786,477.9367,3844.0
2024-03-19 13:20:00,481.3,481.85,481.3,481.77,3543.0,477.8672,478.4133,477.8672,478.3339,3543.0
2024-03-19 13:25:00,481.79,481.92,481.71,481.92,4727.0,478.3537,478.4828,478.2743,478.4828,4727.0
2024-03-19 13:30:00,482.0,482.05,481.86,481.86,2915.0,478.5622,478.6119,478.4232,478.4232,2915.0
2024-03-19 13:35:00,481.86,481.95,481.86,481.88,2279.0,478.4232,478.5126,478.4232,478.4431,2279.0
2024-03-19 13:40:00,482.07,482.07,481.78,482.04,2274.0,478.6317,478.6317,478.3438,478.6019,2274.0
2024-03-19 13:45:00,482.06,482.34,481.88,482.05,5032.0,478.6218,478.8998,478.4431,478.6119,5032.0
2024-03-19 13:50:00,482.14,482.14,481.33,481.37,5024.0,478.7012,478.7012,477.897,477.9367,5024.0
2024-03-19 13:55:00,481.52,481.93,481.51,481.63,4026.0,478.0856,478.4927,478.0757,478.1949,4026.0
2024-03-19 14:00:00,481.72,481.72,481.3,481.41,1127.0,478.2842,478.2842,477.8672,477.9764,1127.0
2024-03-19 14:05:00,481.41,481.42,481.17,481.29,1564.0,477.9764,477.9864,477.7381,477.8573,1564.0
2024-03-19 14:10:00,481.29,481.69,481.29,481.6,3830.0,477.8573,478.2544,477.8573,478.1651,3830.0
2024-03-19 14:15:00,481.63,481.72,481.45,481.53,3881.0,478.1949,478.2842,478.0161,478.0956,3881.0
2024-03-19 14:20:00,481.41,481.59,481.18,481.23,4330.0,477.9764,478.1551,477.7481,477.7977,4330.0
2024-03-19 14:25:00,481.23,481.46,481.16,481.36,2876.0,477.7977,478.0261,477.7282,477.9268,2876.0
2024-03-19 14:30:00,481.36,481.74,481.16,481.65,8355.0,477.9268,478.3041,477.7282,478.2147,8355.0
2024-03-19 14:35:00,481.65,481.98,481.59,481.98,6225.0,478.2147,478.5424,478.1551,478.5424,6225.0
2024-03-19 14:40:00,482.0,482.02,481.86,482.02,4555.0,478.5622,478.5821,478.4232,478.5821,4555.0
2024-03-19 14:45:00,481.93,482.1,481.75,481.87,1526.0,478.4927,478.6615,478.314,478.4332,1526.0
2024-03-19 14:50:00,482.03,482.14,481.93,481.98,4139.0,478.592,478.7012,478.4927,478.5424,4139.0
2024-03-19 14:55:00,481.96,482.05,481.68,481.89,6310.0,478.5225,478.6119,478.2445,478.453,6310.0
2024-03-19 15:00:00,481.77,482.08,481.76,481.98,3212.0,478.3339,478.6417,478.3239,478.5424,3212.0
2024-03-19 15:05:00,481.97,481.97,481.51,481.68,7640.0,478.5324,478.5324,478.0757,478.2445,7640.0
2024-03-19 15:10:00,481.68,481.79,481.59,481.78,7022.0,478.2445,478.3537,478.1551,478.3438,7022.0
2024-03-19 15:15:00,481.74,482.2,481.61,482.17,7072.0,478.3041,478.7608,478.175,478.731,7072.0
2024-03-19 15:20:00,482.19,482.26,481.85,481.91,5952.0,478.7509,478.8204,478.4133,478.4729,5952.0
2024-03-19 15:25:00,481.89,481.96,481.6,481.69,4798.0,478.453,478.5225,478.1651,478.2544,4798.0
2024-03-19 15:30:00,481.71,482.41,481.64,482.3,12258.0,478.2743,478.9693,478.2048,478.8601,12258.0
2024-03-19 15:35:00,482.25,482.86,482.25,482.84,7152.0,478.8104,479.4161,478.8104,479.3962,7152.0
2024-03-19 15:40:00,482.85,483.0,482.69,482.98,12109.0,479.4062,479.5551,479.2473,479.5352,12109.0
2024-03-19 15:45:00,483.0,483.95,483.0,483.48,16692.0,479.5551,480.4983,479.5551,480.0317,16692.0
2024-03-19 15:50:00,483.51,484.19,483.41,484.07,15043.0,480.0615,480.7366,479.9622,480.6175,15043.0
2024-03-19 15:55:00,484.09,484.61,483.9,484.15,65743.0,480.6373,481.1536,480.4487,480.6969,65743.0
2024-03-20 09:30:00,484.32,485.77,483.74,485.74,46743.0,480.8657,482.3053,480.2898,482.2755,46743.0
2024-03-20 09:35:00,485.67,485.67,483.64,484.25,13673.0,482.206,482.206,480.1905,480.7962,13673.0
2024-03-20 09:40:00,484.17,485.51,484.1,485.45,8571.0,480.7167,482.0472,480.6472,481.9876,8571.0
2024-03-20 09:45:00,485.46,485.57,484.52,484.62,10959.0,481.9975,482.1068,481.0642,481.1635,10959.0
2024-03-20 09:50:00,484.63,485.06,484.5,484.73,4307.0,481.1735,481.6004,481.0444,481.2728,4307.0
2024-03-20 09:55:00,484.76,485.0,484.55,484.55,4361.0,481.3025,481.5408,481.094,481.094,4361.0
2024-03-20 10:00:00,484.57,485.16,484.55,485.09,6500.0,481.1139,481.6997,481.094,481.6302,6500.0
2024-03-20 10:05:00,485.09,485.18,484.47,484.62,6153.0,481.6302,481.7195,481.0146,481.1635,6153.0
2024-03-20 10:10:00,484.53,484.61,484.0,484.15,4805.0,481.0742,481.1536,480.548,480.6969,4805.0
2024-03-20 10:15:00,484.22,484.22,483.88,483.88,3412.0,480.7664,480.7664,480.4288,480.4288,3412.0
2024-03-20 10:20:00,483.94,484.7,483.94,484.7,6006.0,480.4884,481.243,480.4884,481.243,6006.0
2024-03-20 10:25:00,484.71,484.76,484.13,484.34,3882.0,481.2529,481.3025,480.677,480.8855,3882.0
2024-03-20 10:30:00,484.37,484.62,484.07,484.56,5599.0,480.9153,481.1635,480.6175,481.104,5599.0
2024-03-20 10:35:00,484.61,484.94,484.4,484.94,4179.0,481.1536,481.4813,480.9451,481.4813,4179.0
2024-03-20 10:40:00,485.0,485.04,484.55,484.56,3894.0,481.5408,481.5805,481.094,481.104,3894.0
2024-03-20 10:45:00,484.5,484.57,484.14,484.3,8844.0,481.0444,481.1139,480.687,480.8458,8844.0
2024-03-20 10:50:00,484.15,484.54,484.13,484.44,9623.0,480.6969,481.0841,480.677,480.9848,9623.0
2024-03-20 10:55:00,484.51,484.64,484.25,484.45,7180.0,481.0543,481.1834,480.7962,480.9947,7180.0
2024-03-20 11:00:00,484.49,484.8,484.47,484.68,5981.0,481.0345,481.3423,481.0146,481.2231,5981.0
2024-03-20 11:05:00,484.77,484.77,484.4,484.45,5694.0,481.3125,481.3125,480.9451,480.9947,5694.0
2024-03-20 11:10:00,484.45,484.94,484.35,484.93,9868.0,480.9947,481.4813,480.8955,481.4713,9868.0
2024-03-20 11:15:00,485.02,485.12,484.9,485.12,3670.0,481.5607,481.66,481.4415,481.66,3670.0
2024-03-20 11:20:00,485.13,485.16,484.47,484.49,6888.0,481.6699,481.6997,481.0146,481.0345,6888.0
2024-03-20 11:25:00,484.5,485.46,484.46,485.31,6830.0,481.0444,481.9975,481.0047,481.8486,6830.0
2024-03-20 11:30:00,485.2,485.44,485.16,485.44,4565.0,481.7394,481.9777,481.6997,481.9777,4565.0
2024-03-20 11:35:00,485.43,485.44,484.77,484.77,4403.0,481.9678,481.9777,481.3125,481.3125,4403.0
2024-03-20 11:40:00,484.85,485.09,484.5,484.97,15007.0,481.3919,481.6302,481.0444,481.511,15007.0
2024-03-20 11:45:00,485.03,485.03,484.5,484.69,11248.0,481.5706,481.5706,481.0444,481.233,11248.0
2024-03-20 11:50:00,484.54,484.75,484.03,484.34,7308.0,481.0841,481.2926,480.5777,480.8855,7308.0
2024-03-20 11:55:00,484.24,484.75,484.24,484.56,4635.0,480.7862,481.2926,480.7862,481.104,4635.0
2024-03-20 12:00:00,484.53,484.97,484.53,484.81,4548.0,481.0742,481.511,481.0742,481.3522,4548.0
2024-03-20 12:05:00,484.8,484.84,484.14,484.38,4821.0,481.3423,481.382,480.687,480.9252,4821.0
2024-03-20 12:10:00,484.53,484.65,484.46,484.55,2579.0,481.0742,481.1933,481.0047,481.094,2579.0
2024-03-20 12:15:00,484.64,484.64,484.24,484.27,4478.0,481.1834,481.1834,480.7862,480.816,4478.0
2024-03-20 12:20:00,484.27,484.44,484.16,484.43,7766.0,480.816,480.9848,480.7068,480.9749,7766.0
2024-03-20 12:25:00,484.44,484.55,484.36,484.36,3904.0,480.9848,481.094,480.9054,480.9054,3904.0
2024-03-20 12:30:00,484.42,484.61,484.2,484.61,2919.0,480.965,481.1536,480.7465,481.1536,2919.0
2024-03-20 12:35:00,484.67,484.98,484.66,484.85,2365.0,481.2132,481.521,481.2033,481.3919,2365.0
2024-03-20 12:40:00,485.0,485.33,485.0,485.32,2461.0,481.5408,481.8685,481.5408,481.8585,2461.0
2024-03-20 12:45:00,485.27,485.71,485.27,485.61,6538.0,481.8089,482.2458,481.8089,482.1465,6538.0
2024-03-20 12:50:00,485.69,486.04,485.68,485.86,3200.0,482.2259,482.5734,482.216,482.3947,3200.0
2024-03-20 12:55:00,485.76,485.97,485.6,485.75,3147.0,482.2954,482.5039,482.1365,482.2855,3147.0
2024-03-20 13:00:00,485.74,485.79,485.58,485.66,1430.0,482.2755,482.3252,482.1167,482.1961,1430.0
2024-03-20 13:05:00,485.61,485.75,485.17,485.17,4207.0,482.1465,482.2855,481.7096,481.7096,4207.0
2024-03-20 13:10:00,485.32,485.32,484.96,484.97,5369.0,481.8585,481.8585,481.5011,481.511,5369.0
2024-03-20 13:15:00,484.95,485.12,484.85,484.93,4341.0,481.4912,481.66,481.3919,481.4713,4341.0
2024-03-20 13:20:00,484.99,484.99,484.74,484.94,3226.0,481.5309,481.5309,481.2827,481.4813,3226.0
2024-03-20 13:25:00,485.02,485.18,484.89,484.91,3552.0,481.5607,481.7195,481.4316,481.4515,3552.0
2024-03-20 13:30:00,484.95,485.18,484.91,485.12,2400.0,481.4912,481.7195,481.4515,481.66,2400.0
2024-03-20 13:35:00,485.2,485.25,484.87,484.98,3009.0,481.7394,481.789,481.4118,481.521,3009.0
2024-03-20 13:40:00,484.77,484.86,484.4,484.86,16540.0,481.3125,481.4018,480.9451,481.4018,16540.0
2024-03-20 13:45:00,484.7,484.88,484.66,484.88,3705.0,481.243,481.4217,481.2033,481.4217,3705.0
2024-03-20 13:50:00,484.9,485.15,484.8,484.81,3140.0,481.4415,481.6898,481.3423,481.3522,3140.0
2024-03-20 13:55:00,484.99,485.0,484.34,484.47,3148.0,481.5309,481.5408,480.8855,481.0146,3148.0
2024-03-20 14:00:00,484.59,486.13,484.44,485.97,13528.0,481.1338,482.6628,480.9848,482.5039,13528.0
2024-03-20 14:05:00,486.1,486.61,485.08,485.34,5450.0,482.633,483.1393,481.6203,481.8784,5450.0
2024-03-20 14:10:00,485.49,486.2,485.49,485.59,4992.0,482.0273,482.7323,482.0273,482.1266,4992.0
2024-03-20 14:15:00,485.47,485.71,485.13,485.6,12292.0,482.0075,482.2458,481.6699,482.1365,12292.0
2024-03-20 14:20:00,485.74,486.07,485.6,486.03,9918.0,482.2755,482.6032,482.1365,482.5635,9918.0
2024-03-20 14:25:00,486.13,486.37,485.84,486.27,9164.0,482.6628,482.9011,482.3748,482.8018,9164.0
2024-03-20 14:30:00,486.42,486.43,485.05,485.05,4502.0,482.9507,482.9606,481.5905,481.5905,4502.0
2024-03-20 14:35:00,485.04,486.15,484.85,485.87,4921.0,481.5805,482.6826,481.3919,482.4046,4921.0
2024-03-20 14:40:00,485.96,486.61,485.83,486.3,5089.0,482.494,483.1393,482.3649,482.8316,5089.0
2024-03-20 14:45:00,486.27,487.25,486.27,487.21,6338.0,482.8018,483.7748,482.8018,483.7351,6338.0
2024-03-20 14:50:00,486.99,487.14,486.68,486.99,5319.0,483.5166,483.6656,483.2088,483.5166,5319.0
2024-03-20 14:55:00,487.01,487.44,486.51,486.51,8062.0,483.5365,483.9634,483.0401,483.0401,8062.0
2024-03-20 15:00:00,486.65,487.18,486.5,487.14,28571.0,483.1791,483.7053,483.0301,483.6656,28571.0
2024-03-20 15:05:00,487.31,488.04,487.31,487.48,17562.0,483.8344,484.5591,483.8344,484.0031,17562.0
2024-03-20 15:10:00,487.67,487.72,486.53,486.71,8320.0,484.1918,484.2414,483.0599,483.2386,8320.0
2024-03-20 15:15:00,486.55,487.42,486.55,487.25,8111.0,483.0798,483.9436,483.0798,483.7748,8111.0
2024-03-20 15:20:00,487.11,487.29,486.8,487.02,15641.0,483.6358,483.8145,483.328,483.5464,15641.0
2024-03-20 15:25:00,486.91,487.39,486.79,487.17,16953.0,483.4372,483.9138,483.3181,483.6953,16953.0
2024-03-20 15:30:00,487.27,487.5,487.13,487.48,10752.0,483.7946,484.023,483.6556,484.0031,10752.0
2024-03-20 15:35:00,487.43,487.87,487.06,487.73,17788.0,483.9535,484.3904,483.5861,484.2514,17788.0
2024-03-20 15:40:00,487.87,488.0,487.23,487.34,10692.0,484.3904,484.5194,483.7549,483.8641,10692.0
2024-03-20 15:45:00,487.28,487.47,487.03,487.08,20607.0,483.8046,483.9932,483.5563,483.606,20607.0
2024-03-20 15:50:00,487.0,487.6,486.84,487.3,24414.0,483.5266,484.1223,483.3677,483.8244,24414.0
2024-03-20 15:55:00,487.54,488.45,486.86,488.1,73650.0,484.0627,484.9662,483.3876,484.6187,73650.0
2024-03-21 09:30:00,488.53,489.24,485.1,485.88,46468.0,485.0456,485.7506,481.6401,482.4145,46468.0
2024-03-21 09:35:00,485.56,486.57,483.4,484.5,25347.0,482.0968,483.0996,479.9522,481.0444,25347.0
2024-03-21 09:40:00,484.46,486.0,484.44,485.45,20189.0,481.0047,482.5337,480.9848,481.9876,20189.0
2024-03-21 09:45:00,485.24,486.83,484.95,486.4,20675.0,481.7791,483.3578,481.4912,482.9308,20675.0
2024-03-21 09:50:00,486.47,487.29,486.32,487.29,12704.0,483.0003,483.8145,482.8514,483.8145,12704.0
2024-03-21 09:55:00,487.29,488.47,487.24,488.39,11505.0,483.8145,484.9861,483.7648,484.9066,11505.0
2024-03-21 10:00:00,488.24,488.85,487.95,487.95,13505.0,484.7577,485.3634,484.4698,484.4698,13505.0
2024-03-21 10:05:00,487.94,488.2,487.59,488.16,11277.0,484.4599,484.718,484.1124,484.6783,11277.0
2024-03-21 10:10:00,488.27,488.75,487.95,488.04,12894.0,484.7875,485.2641,484.4698,484.5591,12894.0
2024-03-21 10:15:00,488.05,488.2,487.59,487.9,10280.0,484.5691,484.718,484.1124,484.4201,10280.0
2024-03-21 10:20:00,487.9,488.02,487.49,487.68,8129.0,484.4201,484.5393,484.0131,484.2017,8129.0
2024-03-21 10:25:00,487.67,488.3,487.63,487.91,13570.0,484.1918,484.8173,484.1521,484.4301,13570.0
2024-03-21 10:30:00,487.99,488.27,487.68,487.92,29833.0,484.5095,484.7875,484.2017,484.44,29833.0
2024-03-21 10:35:00,487.9,488.62,487.78,488.62,14834.0,484.4201,485.135,484.301,485.135,14834.0
2024-03-21 10:40:00,488.48,489.63,488.48,489.26,20322.0,484.996,486.1378,484.996,485.7704,20322.0
2024-03-21 10:45:00,489.31,489.71,489.26,489.61,10591.0,485.8201,486.2172,485.7704,486.1179,10591.0
2024-03-21 10:50:00,489.64,489.64,488.96,488.96,12588.0,486.1477,486.1477,485.4726,485.4726,12588.0
2024-03-21 10:55:00,488.97,489.2,488.54,488.54,8082.0,485.4825,485.7109,485.0556,485.0556,8082.0
2024-03-21 11:00:00,488.59,489.38,488.58,489.11,11681.0,485.1052,485.8896,485.0953,485.6215,11681.0
2024-03-21 11:05:00,489.01,489.4,488.75,489.37,7553.0,485.5222,485.9094,485.2641,485.8797,7553.0
2024-03-21 11:10:00,489.47,489.85,488.91,488.91,5975.0,485.9789,486.3562,485.4229,485.4229,5975.0
2024-03-21 11:15:00,488.97,488.97,488.14,488.2,7898.0,485.4825,485.4825,484.6584,484.718,7898.0
2024-03-21 11:20:00,488.14,488.38,487.99,488.06,7567.0,484.6584,484.8967,484.5095,484.579,7567.0
2024-03-21 11:25:00,488.06,488.59,487.98,488.42,10171.0,484.579,485.1052,484.4996,484.9364,10171.0
2024-03-21 11:30:00,488.4,489.07,488.4,488.86,5835.0,484.9166,485.5818,484.9166,485.3733,5835.0
2024-03-21 11:35:00,488.84,489.13,488.84,488.95,5018.0,485.3534,485.6414,485.3534,485.4627,5018.0
2024-03-21 11:40:00,489.09,489.96,489.09,489.83,15376.0,485.6017,486.4654,485.6017,486.3364,15376.0
2024-03-21 11:45:00,489.86,489.91,489.33,489.59,12229.0,486.3662,486.4158,485.8399,486.0981,12229.0
2024-03-21 11:50:00,489.6,489.93,489.52,489.53,17310.0,486.108,486.4357,486.0286,486.0385,17310.0
2024-03-21 11:55:00,489.53,489.62,489.25,489.42,10195.0,486.0385,486.1279,485.7605,485.9293,10195.0
2024-03-21 12:00:00,489.31,489.32,488.87,488.96,3964.0,485.8201,485.83,485.3832,485.4726,3964.0
2024-03-21 12:05:00,489.01,489.5,488.93,488.97,5815.0,485.5222,486.0087,485.4428,485.4825,5815.0
2024-03-21 12:10:00,489.03,489.32,488.87,489.31,5023.0,485.5421,485.83,485.3832,485.8201,5023.0
2024-03-21 12:15:00,489.33,489.41,489.19,489.41,6024.0,485.8399,485.9194,485.7009,485.9194,6024.0
2024-03-21 12:20:00,489.42,489.64,489.3,489.3,5316.0,485.9293,486.1477,485.8102,485.8102,5316.0
2024-03-21 12:25:00,489.29,489.49,489.13,489.34,4824.0,485.8002,485.9988,485.6414,485.8499,4824.0
2024-03-21 12:30:00,489.37,489.45,489.02,489.15,2776.0,485.8797,485.9591,485.5322,485.6612,2776.0
2024-03-21 12:35:00,489.2,489.31,488.86,488.86,5470.0,485.7109,485.8201,485.3733,485.3733,5470.0
2024-03-21 12:40:00,489.05,489.21,488.76,488.78,4634.0,485.5619,485.7208,485.274,485.2939,4634.0
2024-03-21 12:45:00,488.73,488.88,488.67,488.88,4262.0,485.2442,485.3932,485.1847,485.3932,4262.0
2024-03-21 12:50:00,488.88,489.13,488.88,488.93,4769.0,485.3932,485.6414,485.3932,485.4428,4769.0
2024-03-21 12:55:00,489.0,489.07,488.85,488.98,1442.0,485.5123,485.5818,485.3634,485.4924,1442.0
2024-03-21 13:00:00,488.96,489.15,488.85,488.94,4250.0,485.4726,485.6612,485.3634,485.4527,4250.0
2024-03-21 13:05:00,488.92,489.21,488.86,489.12,3853.0,485.4329,485.7208,485.3733,485.6314,3853.0
2024-03-21 13:10:00,489.11,489.34,489.0,489.27,2527.0,485.6215,485.8499,485.5123,485.7804,2527.0
2024-03-21 13:15:00,489.27,489.36,489.24,489.36,1125.0,485.7804,485.8697,485.7506,485.8697,1125.0
2024-03-21 13:20:00,489.24,489.28,488.94,488.94,3482.0,485.7506,485.7903,485.4527,485.4527,3482.0
2024-03-21 13:25:00,488.91,489.42,488.9,489.28,6982.0,485.4229,485.9293,485.413,485.7903,6982.0
2024-03-21 13:30:00,489.2,489.57,489.06,489.57,6280.0,485.7109,486.0782,485.5719,486.0782,6280.0
2024-03-21 13:35:00,489.66,489.87,489.57,489.81,7176.0,486.1676,486.3761,486.0782,486.3165,7176.0
2024-03-21 13:40:00,489.9,490.0,489.54,489.84,19978.0,486.4059,486.5052,486.0484,486.3463,19978.0
2024-03-21 13:45:00,489.84,489.93,489.62,489.78,12205.0,486.3463,486.4357,486.1279,486.2867,12205.0
2024-03-21 13:50:00,489.78,489.94,489.74,489.86,7303.0,486.2867,486.4456,486.247,486.3662,7303.0
2024-03-21 13:55:00,489.9,490.0,489.72,489.88,11536.0,486.4059,486.5052,486.2272,486.386,11536.0
2024-03-21 14:00:00,489.88,490.0,489.45,489.91,19236.0,486.386,486.5052,485.9591,486.4158,19236.0
2024-03-21 14:05:00,489.88,489.96,489.4,489.41,3667.0,486.386,486.4654,485.9094,485.9194,3667.0
2024-03-21 14:10:00,489.4,489.75,489.4,489.5,6205.0,485.9094,486.2569,485.9094,486.0087,6205.0
2024-03-21 14:15:00,489.46,489.46,489.07,489.31,4980.0,485.969,485.969,485.5818,485.8201,4980.0
2024-03-21 14:20:00,489.24,489.44,489.2,489.25,4965.0,485.7506,485.9492,485.7109,485.7605,4965.0
2024-03-21 14:25:00,489.31,489.49,489.29,489.35,1925.0,485.8201,485.9988,485.8002,485.8598,1925.0
2024-03-21 14:30:00,489.35,489.43,488.94,489.03,8066.0,485.8598,485.9392,485.4527,485.5421,8066.0
2024-03-21 14:35:00,488.96,489.2,488.83,489.2,6124.0,485.4726,485.7109,485.3435,485.7109,6124.0
2024-03-21 14:40:00,489.17,489.52,489.17,489.38,3797.0,485.6811,486.0286,485.6811,485.8896,3797.0
2024-03-21 14:45:00,489.62,489.65,489.42,489.48,4065.0,486.1279,486.1577,485.9293,485.9889,4065.0
2024-03-21 14:50:00,489.45,489.77,489.41,489.59,22405.0,485.9591,486.2768,485.9194,486.0981,22405.0
2024-03-21 14:55:00,489.57,489.68,489.36,489.5,5196.0,486.0782,486.1874,485.8697,486.0087,5196.0
2024-03-21 15:00:00,489.51,489.61,489.16,489.28,8485.0,486.0187,486.1179,485.6712,485.7903,8485.0
2024-03-21 15:05:00,489.38,489.57,489.35,489.53,6290.0,485.8896,486.0782,485.8598,486.0385,6290.0
2024-03-21 15:10:00,489.53,489.57,489.03,489.03,8025.0,486.0385,486.0782,485.5421,485.5421,8025.0
2024-03-21 15:15:00,489.04,489.3,489.03,489.04,5022.0,485.552,485.8102,485.5421,485.552,5022.0
2024-03-21 15:20:00,489.15,489.17,488.87,488.98,6307.0,485.6612,485.6811,485.3832,485.4924,6307.0
2024-03-21 15:25:00,489.03,489.13,488.9,488.9,7619.0,485.5421,485.6414,485.413,485.413,7619.0
2024-03-21 15:30:00,488.91,489.36,488.9,489.07,14637.0,485.4229,485.8697,485.413,485.5818,14637.0
2024-03-21 15:35:00,489.07,489.09,488.22,488.34,26178.0,485.5818,485.6017,484.7379,484.857,26178.0
2024-03-21 15:40:00,488.36,489.34,488.36,489.28,26298.0,484.8769,485.8499,484.8769,485.7903,26298.0
2024-03-21 15:45:00,489.27,489.3,488.47,488.67,21150.0,485.7804,485.8102,484.9861,485.1847,21150.0
2024-03-21 15:50:00,488.77,489.05,488.45,488.61,22820.0,485.2839,485.5619,484.9662,485.1251,22820.0
2024-03-21 15:55:00,488.67,489.59,488.36,488.48,134996.0,485.1847,486.0981,484.8769,484.996,134996.0
2024-03-22 09:30:00,488.31,488.89,487.65,488.63,47722.0,484.8272,485.4031,484.1719,485.1449,47722.0
2024-03-22 09:35:00,488.41,488.52,487.66,487.68,4861.0,484.9265,485.0357,484.1819,484.2017,4861.0
2024-03-22 09:40:00,487.57,488.03,486.38,487.21,5723.0,484.0925,484.5492,482.911,483.7351,5723.0
2024-03-22 09:45:00,486.96,487.28,486.24,486.34,11530.0,483.4868,483.8046,482.772,482.8713,11530.0
2024-03-22 09:50:00,486.44,486.57,485.75,485.95,5529.0,482.9706,483.0996,482.2855,482.4841,5529.0
2024-03-22 09:55:00,485.94,486.12,485.39,485.49,9778.0,482.4741,482.6528,481.928,482.0273,9778.0
2024-03-22 10:00:00,485.39,485.87,485.19,485.56,20588.0,481.928,482.4046,481.7295,482.0968,20588.0
2024-03-22 10:05:00,485.55,485.59,484.72,485.41,27969.0,482.0869,482.1266,481.2628,481.9479,27969.0
2024-03-22 10:10:00,485.47,485.55,484.48,484.48,8498.0,482.0075,482.0869,481.0245,481.0245,8498.0
2024-03-22 10:15:00,484.37,484.86,483.6,483.65,25098.0,480.9153,481.4018,480.1508,480.2005,25098.0
2024-03-22 10:20:00,483.75,484.57,483.47,484.31,21723.0,480.2997,481.1139,480.0217,480.8557,21723.0
2024-03-22 10:25:00,484.41,484.56,483.87,484.21,7462.0,480.955,481.104,480.4189,480.7565,7462.0
2024-03-22 10:30:00,484.2,484.2,483.6,484.04,8283.0,480.7465,480.7465,480.1508,480.5877,8283.0
2024-03-22 10:35:00,484.06,484.59,484.01,484.41,7675.0,480.6075,481.1338,480.5579,480.955,7675.0
2024-03-22 10:40:00,484.41,484.5,483.51,483.51,7903.0,480.955,481.0444,480.0615,480.0615,7903.0
2024-03-22 10:45:00,483.43,483.43,483.17,483.26,12890.0,479.982,479.982,479.7239,479.8132,12890.0
2024-03-22 10:50:00,483.2,483.26,482.87,482.87,6982.0,479.7537,479.8132,479.426,479.426,6982.0
2024-03-22 10:55:00,482.86,482.86,482.13,482.23,7915.0,479.4161,479.4161,478.6913,478.7906,7915.0
2024-03-22 11:00:00,482.34,482.82,482.06,482.59,15168.0,478.8998,479.3764,478.6218,479.148,15168.0
2024-03-22 11:05:00,482.66,483.15,482.3,482.3,28546.0,479.2175,479.704,478.8601,478.8601,28546.0
2024-03-22 11:10:00,482.26,482.43,482.12,482.22,8575.0,478.8204,478.9892,478.6814,478.7807,8575.0
2024-03-22 11:15:00,482.22,482.3,481.56,482.13,11525.0,478.7807,478.8601,478.1254,478.6913,11525.0
2024-03-22 11:20:00,482.13,482.98,482.13,482.86,21972.0,478.6913,479.5352,478.6913,479.4161,21972.0
2024-03-22 11:25:00,482.82,483.01,482.59,482.82,5170.0,479.3764,479.565,479.148,479.3764,5170.0
2024-03-22 11:30:00,482.79,483.21,482.79,482.95,10444.0,479.3466,479.7636,479.3466,479.5054,10444.0
2024-03-22 11:35:00,483.03,483.16,482.65,482.69,22061.0,479.5849,479.7139,479.2076,479.2473,22061.0
2024-03-22 11:40:00,482.65,483.16,482.64,483.11,10213.0,479.2076,479.7139,479.1977,479.6643,10213.0
2024-03-22 11:45:00,482.98,483.24,482.73,482.73,10317.0,479.5352,479.7934,479.287,479.287,10317.0
2024-03-22 11:50:00,482.74,482.85,482.24,482.34,15658.0,479.2969,479.4062,478.8005,478.8998,15658.0
2024-03-22 11:55:00,482.29,482.89,482.17,482.77,15717.0,478.8502,479.4459,478.731,479.3267,15717.0
2024-03-22 12:00:00,482.93,483.46,482.85,483.1,7039.0,479.4856,480.0118,479.4062,479.6544,7039.0
2024-03-22 12:05:00,483.12,483.24,482.47,482.48,5499.0,479.6742,479.7934,479.0289,479.0388,5499.0
2024-03-22 12:10:00,482.65,482.66,482.23,482.54,8033.0,479.2076,479.2175,478.7906,479.0984,8033.0
2024-03-22 12:15:00,482.54,482.55,482.19,482.19,3230.0,479.0984,479.1083,478.7509,478.7509,3230.0
2024-03-22 12:20:00,482.22,482.7,482.19,482.58,11480.0,478.7807,479.2572,478.7509,479.1381,11480.0
2024-03-22 12:25:00,482.57,482.85,482.38,482.56,6410.0,479.1282,479.4062,478.9395,479.1182,6410.0
2024-03-22 12:30:00,482.72,482.98,482.43,482.55,27220.0,479.2771,479.5352,478.9892,479.1083,27220.0
2024-03-22 12:35:00,482.63,482.77,482.45,482.77,5762.0,479.1877,479.3267,479.009,479.3267,5762.0
2024-03-22 12:40:00,482.79,483.0,482.59,483.0,3675.0,479.3466,479.5551,479.148,479.5551,3675.0
2024-03-22 12:45:00,483.07,483.28,482.95,483.19,4023.0,479.6246,479.8331,479.5054,479.7437,4023.0
2024-03-22 12:50:00,483.19,483.33,483.19,483.22,5402.0,479.7437,479.8827,479.7437,479.7735,5402.0
2024-03-22 12:55:00,483.22,483.36,483.13,483.34,3787.0,479.7735,479.9125,479.6842,479.8927,3787.0
2024-03-22 13:00:00,483.34,483.58,483.29,483.39,3905.0,479.8927,480.131,479.843,479.9423,3905.0
2024-03-22 13:05:00,483.45,483.59,483.41,483.42,5875.0,480.0019,480.1409,479.9622,479.9721,5875.0
2024-03-22 13:10:00,483.42,483.63,483.19,483.55,4413.0,479.9721,480.1806,479.7437,480.1012,4413.0
2024-03-22 13:15:00,483.62,483.92,483.57,483.77,5375.0,480.1707,480.4685,480.121,480.3196,5375.0
2024-03-22 13:20:00,483.8,483.8,483.44,483.51,5530.0,480.3494,480.3494,479.992,480.0615,5530.0
2024-03-22 13:25:00,483.35,483.42,483.16,483.29,5244.0,479.9026,479.9721,479.7139,479.843,5244.0
2024-03-22 13:30:00,483.31,483.65,483.21,483.34,4230.0,479.8629,480.2005,479.7636,479.8927,4230.0
2024-03-22 13:35:00,483.34,483.71,483.18,483.52,3267.0,479.8927,480.26,479.7338,480.0714,3267.0
2024-03-22 13:40:00,483.44,483.5,483.25,483.42,4389.0,479.992,480.0515,479.8033,479.9721,4389.0
2024-03-22 13:45:00,483.49,483.75,483.47,483.59,7081.0,480.0416,480.2997,480.0217,480.1409,7081.0
2024-03-22 13:50:00,483.65,483.79,483.41,483.6,8425.0,480.2005,480.3395,479.9622,480.1508,8425.0
2024-03-22 13:55:00,483.73,483.74,483.42,483.57,2350.0,480.2799,480.2898,479.9721,480.121,2350.0
2024-03-22 14:00:00,483.57,483.93,483.55,483.81,3110.0,480.121,480.4785,480.1012,480.3593,3110.0
2024-03-22 14:05:00,483.81,483.92,483.61,483.61,1781.0,480.3593,480.4685,480.1607,480.1607,1781.0
2024-03-22 14:10:00,483.55,483.69,483.51,483.66,4239.0,480.1012,480.2402,480.0615,480.2104,4239.0
2024-03-22 14:15:00,483.55,483.55,483.24,483.24,6261.0,480.1012,480.1012,479.7934,479.7934,6261.0
2024-03-22 14:20:00,483.34,483.67,483.29,483.67,8566.0,479.8927,480.2203,479.843,480.2203,8566.0
2024-03-22 14:25:00,483.81,484.03,483.66,484.03,10761.0,480.3593,480.5777,480.2104,480.5777,10761.0
2024-03-22 14:30:00,484.08,484.08,483.74,483.88,4850.0,480.6274,480.6274,480.2898,480.4288,4850.0
2024-03-22 14:35:00,483.79,484.11,483.77,483.91,4836.0,480.3395,480.6572,480.3196,480.4586,4836.0
2024-03-22 14:40:00,483.88,483.89,483.47,483.65,4262.0,480.4288,480.4387,480.0217,480.2005,4262.0
2024-03-22 14:45:00,483.57,483.65,483.34,483.54,3871.0,480.121,480.2005,479.8927,480.0912,3871.0
2024-03-22 14:50:00,483.5,483.72,483.48,483.61,4508.0,480.0515,480.27,480.0317,480.1607,4508.0
2024-03-22 14:55:00,483.6,483.92,483.59,483.81,5477.0,480.1508,480.4685,480.1409,480.3593,5477.0
2024-03-22 15:00:00,483.82,483.93,483.63,483.63,9443.0,480.3692,480.4785,480.1806,480.1806,9443.0
2024-03-22 15:05:00,483.65,483.76,483.18,483.41,16969.0,480.2005,480.3097,479.7338,479.9622,16969.0
2024-03-22 15:10:00,483.43,483.43,482.53,482.65,10141.0,479.982,479.982,479.0884,479.2076,10141.0
2024-03-22 15:15:00,482.65,482.78,482.57,482.7,6535.0,479.2076,479.3367,479.1282,479.2572,6535.0
2024-03-22 15:20:00,482.73,483.12,482.54,483.07,7895.0,479.287,479.6742,479.0984,479.6246,7895.0
2024-03-22 15:25:00,483.24,483.42,483.06,483.28,6321.0,479.7934,479.9721,479.6147,479.8331,6321.0
2024-03-22 15:30:00,483.33,483.37,482.72,482.75,4809.0,479.8827,479.9225,479.2771,479.3069,4809.0
2024-03-22 15:35:00,482.82,483.3,482.72,483.23,14984.0,479.3764,479.853,479.2771,479.7835,14984.0
2024-03-22 15:40:00,483.18,483.18,482.87,483.0,10056.0,479.7338,479.7338,479.426,479.5551,10056.0
2024-03-22 15:45:00,482.93,483.02,482.53,482.6,19582.0,479.4856,479.5749,479.0884,479.1579,19582.0
2024-03-22 15:50:00,482.66,482.69,482.46,482.56,34487.0,479.2175,479.2473,479.0189,479.1182,34487.0
2024-03-22 15:55:00,482.65,482.89,481.46,481.66,94413.0,479.2076,479.4459,478.0261,478.2246,94413.0
2024-03-25 09:30:00,481.6,482.32,477.0,477.28,51422.0,478.1651,478.8799,473.5979,473.8759,51422.0
2024-03-25 09:35:00,478.36,478.36,475.92,476.23,29005.0,474.9482,474.9482,472.5256,472.8334,29005.0
2024-03-25 09:40:00,476.23,476.23,474.41,476.06,27965.0,472.8334,472.8334,471.0264,472.6646,27965.0
2024-03-25 09:45:00,476.25,476.46,475.59,476.18,18642.0,472.8532,473.0617,472.1979,472.7837,18642.0
2024-03-25 09:50:00,476.31,476.75,475.7,475.74,13259.0,472.9128,473.3497,472.3072,472.3469,13259.0
2024-03-25 09:55:00,475.8,476.0,474.92,475.6,15265.0,472.4064,472.605,471.5327,472.2079,15265.0
2024-03-25 10:00:00,475.67,476.03,475.51,476.03,14743.0,472.2774,472.6348,472.1185,472.6348,14743.0
2024-03-25 10:05:00,476.05,477.25,476.05,476.29,10691.0,472.6547,473.8461,472.6547,472.8929,10691.0
2024-03-25 10:10:00,476.46,477.37,476.45,477.05,7253.0,473.0617,473.9652,473.0518,473.6475,7253.0
2024-03-25 10:15:00,476.98,477.79,476.93,477.08,10263.0,473.578,474.3823,473.5284,473.6773,10263.0
2024-03-25 10:20:00,477.15,477.57,477.0,477.45,3978.0,473.7468,474.1638,473.5979,474.0447,3978.0
2024-03-25 10:25:00,477.46,478.0,477.35,477.77,7322.0,474.0546,474.5908,473.9454,474.3624,7322.0
2024-03-25 10:30:00,477.77,478.23,477.68,478.23,6047.0,474.3624,474.8191,474.273,474.8191,6047.0
2024-03-25 10:35:00,478.23,478.83,478.06,478.76,9180.0,474.8191,475.4148,474.6503,475.3453,9180.0
2024-03-25 10:40:00,478.76,478.76,478.03,478.13,7990.0,475.3453,475.3453,474.6205,474.7198,7990.0
2024-03-25 10:45:00,478.22,478.22,477.35,477.45,3935.0,474.8092,474.8092,473.9454,474.0447,3935.0
2024-03-25 10:50:00,477.45,477.68,477.01,477.56,8433.0,474.0447,474.273,473.6078,474.1539,8433.0
2024-03-25 10:55:00,477.72,477.72,477.26,477.48,6211.0,474.3127,474.3127,473.856,474.0745,6211.0
2024-03-25 11:00:00,477.45,477.82,477.35,477.62,8928.0,474.0447,474.412,473.9454,474.2135,8928.0
2024-03-25 11:05:00,477.62,478.12,477.62,477.85,10064.0,474.2135,474.7099,474.2135,474.4418,10064.0
2024-03-25 11:10:00,477.79,477.98,477.5,477.54,3768.0,474.3823,474.5709,474.0943,474.134,3768.0
2024-03-25 11:15:00,477.51,477.7,477.35,477.35,5199.0,474.1042,474.2929,473.9454,473.9454,5199.0
2024-03-25 11:20:00,477.35,477.35,477.03,477.25,3705.0,473.9454,473.9454,473.6277,473.8461,3705.0
2024-03-25 11:25:00,477.32,477.85,477.0,477.85,5416.0,473.9156,474.4418,473.5979,474.4418,5416.0
2024-03-25 11:30:00,477.85,477.89,477.77,477.78,2807.0,474.4418,474.4815,474.3624,474.3723,2807.0
2024-03-25 11:35:00,477.81,478.08,477.66,477.68,6602.0,474.4021,474.6702,474.2532,474.273,6602.0
2024-03-25 11:40:00,477.61,478.0,477.61,477.71,4711.0,474.2035,474.5908,474.2035,474.3028,4711.0
2024-03-25 11:45:00,477.58,478.0,477.55,477.93,8324.0,474.1737,474.5908,474.144,474.5213,8324.0
2024-03-25 11:50:00,478.01,478.22,477.76,477.82,8366.0,474.6007,474.8092,474.3525,474.412,8366.0
2024-03-25 11:55:00,477.88,478.02,477.38,477.4,9972.0,474.4716,474.6106,473.9752,473.995,9972.0
2024-03-25 12:00:00,477.39,477.4,476.69,476.76,12977.0,473.9851,473.995,473.2901,473.3596,12977.0
2024-03-25 12:05:00,476.73,477.35,476.7,477.35,7702.0,473.3298,473.9454,473.3,473.9454,7702.0
2024-03-25 12:10:00,477.23,477.75,477.16,477.73,10966.0,473.8262,474.3425,473.7567,474.3227,10966.0
2024-03-25 12:15:00,477.79,478.15,477.75,478.15,4251.0,474.3823,474.7397,474.3425,474.7397,4251.0
2024-03-25 12:20:00,478.21,478.55,478.15,478.55,6144.0,474.7993,475.1368,474.7397,475.1368,6144.0
2024-03-25 12:25:00,478.55,478.59,478.27,478.42,10882.0,475.1368,475.1765,474.8588,475.0078,10882.0
2024-03-25 12:30:00,478.32,478.55,478.32,478.44,4855.0,474.9085,475.1368,474.9085,475.0276,4855.0
2024-03-25 12:35:00,478.44,478.61,478.37,478.54,5664.0,475.0276,475.1964,474.9581,475.1269,5664.0
2024-03-25 12:40:00,478.46,478.61,478.22,478.22,4002.0,475.0475,475.1964,474.8092,474.8092,4002.0
2024-03-25 12:45:00,478.09,478.2,477.92,478.03,3508.0,474.6801,474.7893,474.5113,474.6205,3508.0
2024-03-25 12:50:00,478.03,478.05,477.87,477.87,3196.0,474.6205,474.6404,474.4617,474.4617,3196.0
2024-03-25 12:55:00,478.01,478.01,477.6,477.7,3065.0,474.6007,474.6007,474.1936,474.2929,3065.0
2024-03-25 13:00:00,477.76,477.94,477.68,477.82,7402.0,474.3525,474.5312,474.273,474.412,7402.0
2024-03-25 13:05:00,477.82,477.85,477.61,477.72,7978.0,474.412,474.4418,474.2035,474.3127,7978.0
2024-03-25 13:10:00,477.69,477.88,477.57,477.88,4552.0,474.283,474.4716,474.1638,474.4716,4552.0
2024-03-25 13:15:00,477.81,477.9,477.78,477.81,7603.0,474.4021,474.4915,474.3723,474.4021,7603.0
2024-03-25 13:20:00,477.85,477.85,477.53,477.53,8525.0,474.4418,474.4418,474.1241,474.1241,8525.0
2024-03-25 13:25:00,477.53,477.69,477.43,477.43,2801.0,474.1241,474.283,474.0248,474.0248,2801.0
2024-03-25 13:30:00,477.43,477.43,477.23,477.23,6046.0,474.0248,474.0248,473.8262,473.8262,6046.0
2024-03-25 13:35:00,477.22,477.29,476.84,477.0,3613.0,473.8163,473.8858,473.439,473.5979,3613.0
2024-03-25 13:40:00,477.02,477.26,476.9,477.13,9011.0,473.6177,473.856,473.4986,473.727,9011.0
2024-03-25 13:45:00,477.15,477.24,476.94,477.05,6564.0,473.7468,473.8362,473.5383,473.6475,6564.0
2024-03-25 13:50:00,476.93,476.96,476.78,476.93,1592.0,473.5284,473.5582,473.3795,473.5284,1592.0
2024-03-25 13:55:00,476.97,476.97,476.75,476.93,7235.0,473.5681,473.5681,473.3497,473.5284,7235.0
2024-03-25 14:00:00,476.87,476.87,476.46,476.58,11339.0,473.4688,473.4688,473.0617,473.1809,11339.0
2024-03-25 14:05:00,476.55,476.83,476.13,476.83,9762.0,473.1511,473.4291,472.7341,473.4291,9762.0
2024-03-25 14:10:00,476.87,476.89,476.65,476.68,3839.0,473.4688,473.4887,473.2504,473.2802,3839.0
2024-03-25 14:15:00,476.68,476.81,476.63,476.72,2928.0,473.2802,473.4092,473.2305,473.3199,2928.0
2024-03-25 14:20:00,476.76,476.95,476.74,476.74,4153.0,473.3596,473.5482,473.3397,473.3397,4153.0
2024-03-25 14:25:00,476.83,476.95,476.63,476.63,3308.0,473.4291,473.5482,473.2305,473.2305,3308.0
2024-03-25 14:30:00,476.73,476.82,476.57,476.8,5478.0,473.3298,473.4192,473.171,473.3993,5478.0
2024-03-25 14:35:00,476.81,477.25,476.81,477.02,8460.0,473.4092,473.8461,473.4092,473.6177,8460.0
2024-03-25 14:40:00,477.13,477.29,476.85,476.85,4451.0,473.727,473.8858,473.449,473.449,4451.0
2024-03-25 14:45:00,476.82,477.06,476.8,476.93,2344.0,473.4192,473.6575,473.3993,473.5284,2344.0
2024-03-25 14:50:00,476.98,477.23,476.88,477.12,6861.0,473.578,473.8262,473.4787,473.717,6861.0
2024-03-25 14:55:00,477.12,477.45,477.12,477.35,5057.0,473.717,474.0447,473.717,473.9454,5057.0
2024-03-25 15:00:00,477.36,477.42,477.13,477.13,3714.0,473.9553,474.0149,473.727,473.727,3714.0
2024-03-25 15:05:00,477.21,477.24,476.86,476.86,4131.0,473.8064,473.8362,473.4589,473.4589,4131.0
2024-03-25 15:10:00,476.84,477.09,476.73,477.09,11074.0,473.439,473.6872,473.3298,473.6872,11074.0
2024-03-25 15:15:00,476.98,477.09,476.84,476.94,7169.0,473.578,473.6872,473.439,473.5383,7169.0
2024-03-25 15:20:00,476.94,477.02,476.69,476.9,6754.0,473.5383,473.6177,473.2901,473.4986,6754.0
2024-03-25 15:25:00,476.82,476.96,476.61,476.65,9130.0,473.4192,473.5582,473.2107,473.2504,9130.0
2024-03-25 15:30:00,476.59,476.65,476.03,476.08,18865.0,473.1908,473.2504,472.6348,472.6844,18865.0
2024-03-25 15:35:00,476.19,476.56,476.04,476.49,17453.0,472.7937,473.161,472.6447,473.0915,17453.0
2024-03-25 15:40:00,476.5,476.86,476.44,476.44,13311.0,473.1015,473.4589,473.0419,473.0419,13311.0
2024-03-25 15:45:00,476.46,476.49,475.97,476.06,25402.0,473.0617,473.0915,472.5752,472.6646,25402.0
2024-03-25 15:50:00,476.04,476.66,475.83,476.16,28467.0,472.6447,473.2603,472.4362,472.7639,28467.0
2024-03-25 15:55:00,476.21,476.31,475.68,476.25,94212.0,472.8135,472.9128,472.2873,472.8532,94212.0
2024-03-26 09:30:00,477.72,478.91,475.31,476.06,56835.0,474.3127,475.4943,471.9199,472.6646,56835.0
2024-03-26 09:35:00,476.07,476.14,473.56,473.74,23983.0,472.6745,472.744,470.1824,470.3611,23983.0
2024-03-26 09:40:00,473.7,474.74,472.76,473.82,18837.0,470.3214,471.354,469.3881,470.4406,18837.0
2024-03-26 09:45:00,473.8,473.8,472.3,473.04,15641.0,470.4207,470.4207,468.9314,469.6661,15641.0
2024-03-26 09:50:00,472.8,474.18,472.77,473.41,29101.0,469.4278,470.798,469.3981,470.0335,29101.0
2024-03-26 09:55:00,473.41,474.07,472.59,473.59,13492.0,470.0335,470.6888,469.2193,470.2122,13492.0
2024-03-26 10:00:00,473.61,475.3,473.2,474.75,25713.0,470.2321,471.91,469.825,471.3639,25713.0
2024-03-26 10:05:00,474.75,475.14,474.55,474.67,12975.0,471.3639,471.7512,471.1654,471.2845,12975.0
2024-03-26 10:10:00,474.8,475.39,474.63,475.39,11739.0,471.4136,471.9994,471.2448,471.9994,11739.0
2024-03-26 10:15:00,475.39,476.68,475.13,476.25,14313.0,471.9994,473.2802,471.7412,472.8532,14313.0
2024-03-26 10:20:00,476.1,476.88,475.89,476.57,11005.0,472.7043,473.4787,472.4958,473.171,11005.0
2024-03-26 10:25:00,476.57,476.97,475.91,476.43,13271.0,473.171,473.5681,472.5157,473.032,13271.0
2024-03-26 10:30:00,476.54,476.71,476.18,476.43,7734.0,473.1412,473.31,472.7837,473.032,7734.0
2024-03-26 10:35:00,476.41,476.77,475.53,476.35,9873.0,473.0121,473.3695,472.1384,472.9525,9873.0
2024-03-26 10:40:00,476.35,477.71,476.26,477.7,34019.0,472.9525,474.3028,472.8632,474.2929,34019.0
2024-03-26 10:45:00,477.56,477.7,476.59,476.61,9841.0,474.1539,474.2929,473.1908,473.2107,9841.0
2024-03-26 10:50:00,476.66,477.45,476.57,477.11,58594.0,473.2603,474.0447,473.171,473.7071,58594.0
2024-03-26 10:55:00,477.35,477.39,476.35,476.73,31660.0,473.9454,473.9851,472.9525,473.3298,31660.0
2024-03-26 11:00:00,476.73,477.82,476.73,477.79,14632.0,473.3298,474.412,473.3298,474.3823,14632.0
2024-03-26 11:05:00,477.62,478.0,477.45,477.87,5402.0,474.2135,474.5908,474.0447,474.4617,5402.0
2024-03-26 11:10:00,477.68,477.82,476.73,476.85,5251.0,474.273,474.412,473.3298,473.449,5251.0
2024-03-26 11:15:00,476.72,477.43,476.62,477.34,7677.0,473.3199,474.0248,473.2206,473.9355,7677.0
2024-03-26 11:20:00,477.34,478.27,477.08,478.27,9902.0,473.9355,474.8588,473.6773,474.8588,9902.0
2024-03-26 11:25:00,478.27,478.39,477.98,478.27,7126.0,474.8588,474.978,474.5709,474.8588,7126.0
2024-03-26 11:30:00,478.11,478.41,477.66,478.35,17580.0,474.7,474.9978,474.2532,474.9383,17580.0
2024-03-26 11:35:00,478.3,478.46,478.0,478.34,6027.0,474.8886,475.0475,474.5908,474.9283,6027.0
2024-03-26 11:40:00,478.55,478.87,478.45,478.73,7131.0,475.1368,475.4545,475.0375,475.3155,7131.0
2024-03-26 11:45:00,478.8,479.33,478.67,479.33,5139.0,475.385,475.9113,475.256,475.9113,5139.0
2024-03-26 11:50:00,479.36,479.76,479.36,479.71,11437.0,475.9411,476.3382,475.9411,476.2886,11437.0
2024-03-26 11:55:00,479.71,479.78,479.31,479.4,8474.0,476.2886,476.3581,475.8914,475.9808,8474.0
2024-03-26 12:00:00,479.4,479.79,479.28,479.59,8685.0,475.9808,476.368,475.8616,476.1694,8685.0
2024-03-26 12:05:00,479.64,480.0,479.4,479.41,11285.0,476.2191,476.5765,475.9808,475.9907,11285.0
2024-03-26 12:10:00,479.33,479.4,478.95,479.05,7702.0,475.9113,475.9808,475.534,475.6333,7702.0
2024-03-26 12:15:00,479.06,479.66,479.01,479.66,7803.0,475.6432,476.2389,475.5935,476.2389,7803.0
2024-03-26 12:20:00,479.58,479.58,478.6,478.94,8526.0,476.1595,476.1595,475.1865,475.524,8526.0
2024-03-26 12:25:00,478.62,478.82,478.05,478.21,6167.0,475.2063,475.4049,474.6404,474.7993,6167.0
2024-03-26 12:30:00,478.33,478.77,478.24,478.46,6162.0,474.9184,475.3553,474.829,475.0475,6162.0
2024-03-26 12:35:00,478.46,478.59,478.06,478.33,4657.0,475.0475,475.1765,474.6503,474.9184,4657.0
2024-03-26 12:40:00,478.42,478.52,478.24,478.41,4055.0,475.0078,475.107,474.829,474.9978,4055.0
2024-03-26 12:45:00,478.41,478.63,478.2,478.2,5635.0,474.9978,475.2163,474.7893,474.7893,5635.0
2024-03-26 12:50:00,478.05,478.48,478.05,478.29,6839.0,474.6404,475.0673,474.6404,474.8787,6839.0
2024-03-26 12:55:00,478.25,478.55,478.0,478.0,14326.0,474.839,475.1368,474.5908,474.5908,14326.0
2024-03-26 13:00:00,478.01,478.23,477.68,478.09,6855.0,474.6007,474.8191,474.273,474.6801,6855.0
2024-03-26 13:05:00,478.09,478.36,478.08,478.24,3001.0,474.6801,474.9482,474.6702,474.829,3001.0
2024-03-26 13:10:00,478.25,478.25,477.87,478.07,5265.0,474.839,474.839,474.4617,474.6603,5265.0
2024-03-26 13:15:00,478.05,478.2,477.88,478.06,11139.0,474.6404,474.7893,474.4716,474.6503,11139.0
2024-03-26 13:20:00,478.06,478.06,477.47,477.47,4150.0,474.6503,474.6503,474.0645,474.0645,4150.0
2024-03-26 13:25:00,477.54,477.73,477.16,477.39,8419.0,474.134,474.3227,473.7567,473.9851,8419.0
2024-03-26 13:30:00,477.5,477.5,477.22,477.3,4893.0,474.0943,474.0943,473.8163,473.8957,4893.0
2024-03-26 13:35:00,477.34,477.51,477.03,477.1,3624.0,473.9355,474.1042,473.6277,473.6972,3624.0
2024-03-26 13:40:00,477.2,477.48,477.2,477.39,11219.0,473.7965,474.0745,473.7965,473.9851,11219.0
2024-03-26 13:45:00,477.45,477.45,477.01,477.01,3063.0,474.0447,474.0447,473.6078,473.6078,3063.0
2024-03-26 13:50:00,477.01,477.4,476.96,477.4,7722.0,473.6078,473.995,473.5582,473.995,7722.0
2024-03-26 13:55:00,477.25,477.27,476.94,477.0,15906.0,473.8461,473.866,473.5383,473.5979,15906.0
2024-03-26 14:00:00,477.01,477.66,476.92,477.54,7668.0,473.6078,474.2532,473.5185,474.134,7668.0
2024-03-26 14:05:00,477.54,477.84,477.54,477.84,4110.0,474.134,474.4319,474.134,474.4319,4110.0
2024-03-26 14:10:00,477.69,477.71,477.14,477.5,5158.0,474.283,474.3028,473.7369,474.0943,5158.0
2024-03-26 14:15:00,477.5,477.75,477.47,477.48,3252.0,474.0943,474.3425,474.0645,474.0745,3252.0
2024-03-26 14:20:00,477.38,477.4,477.02,477.02,5193.0,473.9752,473.995,473.6177,473.6177,5193.0
2024-03-26 14:25:00,477.02,477.51,477.02,477.46,5722.0,473.6177,474.1042,473.6177,474.0546,5722.0
2024-03-26 14:30:00,477.37,477.8,477.34,477.68,6969.0,473.9652,474.3922,473.9355,474.273,6969.0
2024-03-26 14:35:00,477.6,477.67,476.84,476.84,4922.0,474.1936,474.2631,473.439,473.439,4922.0
2024-03-26 14:40:00,476.75,477.41,476.69,477.22,8763.0,473.3497,474.005,473.2901,473.8163,8763.0
2024-03-26 14:45:00,477.15,477.16,476.98,477.0,3953.0,473.7468,473.7567,473.578,473.5979,3953.0
2024-03-26 14:50:00,477.02,477.39,477.01,477.32,4638.0,473.6177,473.9851,473.6078,473.9156,4638.0
2024-03-26 14:55:00,477.33,477.51,477.22,477.51,4410.0,473.9255,474.1042,473.8163,474.1042,4410.0
2024-03-26 15:00:00,477.56,477.72,477.44,477.63,5265.0,474.1539,474.3127,474.0347,474.2234,5265.0
2024-03-26 15:05:00,477.58,477.84,477.49,477.77,3587.0,474.1737,474.4319,474.0844,474.3624,3587.0
2024-03-26 15:10:00,477.88,477.88,477.35,477.51,8151.0,474.4716,474.4716,473.9454,474.1042,8151.0
2024-03-26 15:15:00,477.38,477.7,477.22,477.25,7669.0,473.9752,474.2929,473.8163,473.8461,7669.0
2024-03-26 15:20:00,477.34,477.6,477.23,477.38,5530.0,473.9355,474.1936,473.8262,473.9752,5530.0
2024-03-26 15:25:00,477.44,477.44,476.67,476.68,10901.0,474.0347,474.0347,473.2702,473.2802,10901.0
2024-03-26 15:30:00,476.94,477.29,476.67,477.17,15245.0,473.5383,473.8858,473.2702,473.7667,15245.0
2024-03-26 15:35:00,477.18,477.37,477.04,477.28,10600.0,473.7766,473.9652,473.6376,473.8759,10600.0
2024-03-26 15:40:00,477.23,477.55,477.04,477.04,10815.0,473.8262,474.144,473.6376,473.6376,10815.0
2024-03-26 15:45:00,477.1,477.34,476.56,476.62,11107.0,473.6972,473.9355,473.161,473.2206,11107.0
2024-03-26 15:50:00,476.68,476.95,476.48,476.78,15583.0,473.2802,473.5482,473.0816,473.3795,15583.0
2024-03-26 15:55:00,476.77,477.34,476.12,476.6,118238.0,473.3695,473.9355,472.7242,473.2007,118238.0
2024-03-27 09:30:00,480.5,481.83,478.86,481.28,41942.0,477.0729,478.3934,475.4446,477.8474,41942.0
2024-03-27 09:35:00,481.27,482.09,481.11,481.46,14347.0,477.8374,478.6516,477.6786,478.0261,14347.0
2024-03-27 09:40:00,481.39,482.16,480.88,481.68,14981.0,477.9566,478.7211,477.4502,478.2445,14981.0
2024-03-27 09:45:00,481.74,481.85,480.56,480.82,14844.0,478.3041,478.4133,477.1325,477.3906,14844.0
2024-03-27 09:50:00,480.79,480.86,479.4,479.5,11624.0,477.3609,477.4304,475.9808,476.0801,11624.0
2024-03-27 09:55:00,479.52,479.91,479.25,479.25,10624.0,476.0999,476.4871,475.8318,475.8318,10624.0
2024-03-27 10:00:00,479.31,479.31,478.0,478.11,5304.0,475.8914,475.8914,474.5908,474.7,5304.0
2024-03-27 10:05:00,478.18,478.18,477.41,477.48,6870.0,474.7695,474.7695,474.005,474.0745,6870.0
2024-03-27 10:10:00,477.67,478.32,477.16,478.32,9758.0,474.2631,474.9085,473.7567,474.9085,9758.0
2024-03-27 10:15:00,478.32,478.32,477.84,477.86,8375.0,474.9085,474.9085,474.4319,474.4518,8375.0
2024-03-27 10:20:00,477.94,477.94,477.22,477.22,6271.0,474.5312,474.5312,473.8163,473.8163,6271.0
2024-03-27 10:25:00,477.2,478.07,477.2,477.56,4759.0,473.7965,474.6603,473.7965,474.1539,4759.0
2024-03-27 10:30:00,477.32,477.46,477.1,477.13,3447.0,473.9156,474.0546,473.6972,473.727,3447.0
2024-03-27 10:35:00,477.0,477.75,476.93,477.06,10078.0,473.5979,474.3425,473.5284,473.6575,10078.0
2024-03-27 10:40:00,477.0,477.29,476.55,477.11,13319.0,473.5979,473.8858,473.1511,473.7071,13319.0
2024-03-27 10:45:00,476.98,477.09,476.61,476.98,7975.0,473.578,473.6872,473.2107,473.578,7975.0
2024-03-27 10:50:00,476.92,477.34,476.76,477.29,6581.0,473.5185,473.9355,473.3596,473.8858,6581.0
2024-03-27 10:55:00,477.45,477.71,476.92,476.92,5147.0,474.0447,474.3028,473.5185,473.5185,5147.0
2024-03-27 11:00:00,476.96,477.41,476.95,477.32,5280.0,473.5582,474.005,473.5482,473.9156,5280.0
2024-03-27 11:05:00,477.3,477.73,477.05,477.62,4637.0,473.8957,474.3227,473.6475,474.2135,4637.0
2024-03-27 11:10:00,477.58,477.58,477.14,477.52,4464.0,474.1737,474.1737,473.7369,474.1142,4464.0
2024-03-27 11:15:00,477.3,477.38,476.89,477.27,9062.0,473.8957,473.9752,473.4887,473.866,9062.0
2024-03-27 11:20:00,477.28,477.28,476.82,476.91,2189.0,473.8759,473.8759,473.4192,473.5085,2189.0
2024-03-27 11:25:00,476.95,477.0,476.54,476.71,6214.0,473.5482,473.5979,473.1412,473.31,6214.0
2024-03-27 11:30:00,476.58,476.93,476.57,476.68,7432.0,473.1809,473.5284,473.171,473.2802,7432.0
2024-03-27 11:35:00,476.78,476.78,476.23,476.5,7491.0,473.3795,473.3795,472.8334,473.1015,7491.0
2024-03-27 11:40:00,476.42,476.56,476.15,476.46,6954.0,473.022,473.161,472.7539,473.0617,6954.0
2024-03-27 11:45:00,476.25,476.58,476.04,476.47,5874.0,472.8532,473.1809,472.6447,473.0717,5874.0
2024-03-27 11:50:00,476.39,476.39,476.11,476.13,2547.0,472.9922,472.9922,472.7142,472.7341,2547.0
2024-03-27 11:55:00,476.22,476.41,475.91,475.98,6395.0,472.8234,473.0121,472.5157,472.5852,6395.0
2024-03-27 12:00:00,475.84,476.12,475.76,475.78,9781.0,472.4462,472.7242,472.3667,472.3866,9781.0
2024-03-27 12:05:00,476.0,476.1,475.44,475.55,9389.0,472.605,472.7043,472.049,472.1582,9389.0
2024-03-27 12:10:00,475.79,476.28,475.73,476.28,4233.0,472.3965,472.883,472.3369,472.883,4233.0
2024-03-27 12:15:00,476.18,476.36,476.04,476.25,5345.0,472.7837,472.9624,472.6447,472.8532,5345.0
2024-03-27 12:20:00,476.25,476.85,475.98,476.0,9384.0,472.8532,473.449,472.5852,472.605,9384.0
2024-03-27 12:25:00,476.0,476.09,475.83,475.92,3637.0,472.605,472.6944,472.4362,472.5256,3637.0
2024-03-27 12:30:00,476.03,476.16,475.91,475.96,3304.0,472.6348,472.7639,472.5157,472.5653,3304.0
2024-03-27 12:35:00,475.97,476.18,475.8,475.8,2024.0,472.5752,472.7837,472.4064,472.4064,2024.0
2024-03-27 12:40:00,475.94,476.04,475.67,475.92,3807.0,472.5454,472.6447,472.2774,472.5256,3807.0
2024-03-27 12:45:00,476.04,476.51,475.94,476.08,8196.0,472.6447,473.1114,472.5454,472.6844,8196.0
2024-03-27 12:50:00,476.08,476.22,476.01,476.11,2226.0,472.6844,472.8234,472.6149,472.7142,2226.0
2024-03-27 12:55:00,476.22,476.29,476.03,476.03,3416.0,472.8234,472.8929,472.6348,472.6348,3416.0
2024-03-27 13:00:00,476.06,476.88,476.05,476.75,11042.0,472.6646,473.4787,472.6547,473.3497,11042.0
2024-03-27 13:05:00,476.68,476.87,476.21,476.24,5679.0,473.2802,473.4688,472.8135,472.8433,5679.0
2024-03-27 13:10:00,476.06,476.16,475.89,476.0,3306.0,472.6646,472.7639,472.4958,472.605,3306.0
2024-03-27 13:15:00,475.91,476.3,475.8,476.3,4385.0,472.5157,472.9029,472.4064,472.9029,4385.0
2024-03-27 13:20:00,476.28,476.39,476.2,476.26,3087.0,472.883,472.9922,472.8036,472.8632,3087.0
2024-03-27 13:25:00,476.42,476.63,476.26,476.57,9755.0,473.022,473.2305,472.8632,473.171,9755.0
2024-03-27 13:30:00,476.65,476.83,476.62,476.64,1968.0,473.2504,473.4291,473.2206,473.2405,1968.0
2024-03-27 13:35:00,476.67,476.78,476.41,476.56,3664.0,473.2702,473.3795,473.0121,473.161,3664.0
2024-03-27 13:40:00,476.56,476.88,476.2,476.21,6240.0,473.161,473.4787,472.8036,472.8135,6240.0
2024-03-27 13:45:00,476.2,476.2,475.72,475.77,6623.0,472.8036,472.8036,472.327,472.3767,6623.0
2024-03-27 13:50:00,475.85,475.85,475.36,475.46,7950.0,472.4561,472.4561,471.9696,472.0689,7950.0
2024-03-27 13:55:00,475.34,475.42,475.0,475.38,14399.0,471.9497,472.0292,471.6121,471.9894,14399.0
2024-03-27 14:00:00,475.41,475.41,474.79,475.23,22106.0,472.0192,472.0192,471.4036,471.8405,22106.0
2024-03-27 14:05:00,475.21,475.29,474.86,475.14,9365.0,471.8207,471.9001,471.4731,471.7512,9365.0
2024-03-27 14:10:00,475.18,475.45,474.99,475.45,5042.0,471.7909,472.0589,471.6022,472.0589,5042.0
2024-03-27 14:15:00,475.56,475.99,475.56,475.93,15812.0,472.1682,472.5951,472.1682,472.5355,15812.0
2024-03-27 14:20:00,475.8,476.23,475.8,476.17,2303.0,472.4064,472.8334,472.4064,472.7738,2303.0
2024-03-27 14:25:00,475.92,476.13,475.81,475.88,3526.0,472.5256,472.7341,472.4164,472.4859,3526.0
2024-03-27 14:30:00,475.91,476.26,475.75,475.75,4693.0,472.5157,472.8632,472.3568,472.3568,4693.0
2024-03-27 14:35:00,475.74,475.92,475.61,475.61,1944.0,472.3469,472.5256,472.2178,472.2178,1944.0
2024-03-27 14:40:00,475.79,475.82,475.5,475.72,4769.0,472.3965,472.4263,472.1086,472.327,4769.0
2024-03-27 14:45:00,475.63,475.67,475.32,475.41,3452.0,472.2377,472.2774,471.9299,472.0192,3452.0
2024-03-27 14:50:00,475.4,475.68,475.37,475.37,5399.0,472.0093,472.2873,471.9795,471.9795,5399.0
2024-03-27 14:55:00,475.37,475.47,475.26,475.26,6009.0,471.9795,472.0788,471.8703,471.8703,6009.0
2024-03-27 15:00:00,475.31,475.55,475.23,475.47,4187.0,471.9199,472.1582,471.8405,472.0788,4187.0
2024-03-27 15:05:00,475.6,475.71,475.3,475.32,6922.0,472.2079,472.3171,471.91,471.9299,6922.0
2024-03-27 15:10:00,475.25,475.25,474.9,475.07,9862.0,471.8604,471.8604,471.5129,471.6817,9862.0
2024-03-27 15:15:00,475.13,475.17,474.77,474.89,14130.0,471.7412,471.7809,471.3838,471.5029,14130.0
2024-03-27 15:20:00,474.99,475.96,474.75,475.96,8983.0,471.6022,472.5653,471.3639,472.5653,8983.0
2024-03-27 15:25:00,475.89,476.39,475.54,476.27,5129.0,472.4958,472.9922,472.1483,472.8731,5129.0
2024-03-27 15:30:00,476.29,476.61,476.22,476.48,11836.0,472.8929,473.2107,472.8234,473.0816,11836.0
2024-03-27 15:35:00,476.48,477.68,476.45,477.66,11085.0,473.0816,474.273,473.0518,474.2532,11085.0
2024-03-27 15:40:00,477.66,477.72,477.38,477.64,13020.0,474.2532,474.3127,473.9752,474.2333,13020.0
2024-03-27 15:45:00,477.66,477.84,477.22,477.31,11526.0,474.2532,474.4319,473.8163,473.9057,11526.0
2024-03-27 15:50:00,477.42,478.23,477.31,478.09,25417.0,474.0149,474.8191,473.9057,474.6801,25417.0
2024-03-27 15:55:00,478.01,478.36,477.77,478.36,91817.0,474.6007,474.9482,474.3624,474.9482,91817.0
2024-03-28 09:30:00,477.91,478.85,477.27,477.54,45377.0,474.5014,475.4347,473.866,474.134,45377.0
2024-03-28 09:35:00,477.54,478.33,477.3,477.54,10721.0,474.134,474.9184,473.8957,474.134,10721.0
2024-03-28 09:40:00,477.58,479.13,477.37,479.13,18508.0,474.1737,475.7127,473.9652,475.7127,18508.0
2024-03-28 09:45:00,479.1,480.62,478.85,479.82,12997.0,475.6829,477.1921,475.4347,476.3978,12997.0
2024-03-28 09:50:00,479.82,480.08,478.88,478.88,6768.0,476.3978,476.6559,475.4645,475.4645,6768.0
2024-03-28 09:55:00,479.14,479.85,478.99,479.85,8169.0,475.7226,476.4276,475.5737,476.4276,8169.0
2024-03-28 10:00:00,479.74,480.56,479.52,480.34,11298.0,476.3183,477.1325,476.0999,476.9141,11298.0
2024-03-28 10:05:00,480.31,480.31,479.57,479.75,8359.0,476.8843,476.8843,476.1496,476.3283,8359.0
2024-03-28 10:10:00,479.59,479.8,479.41,479.53,12114.0,476.1694,476.3779,475.9907,476.1098,12114.0
2024-03-28 10:15:00,479.45,479.73,479.42,479.49,7339.0,476.0304,476.3084,476.0006,476.0701,7339.0
2024-03-28 10:20:00,479.39,479.77,479.34,479.65,8251.0,475.9708,476.3481,475.9212,476.229,8251.0
2024-03-28 10:25:00,479.75,480.32,479.65,480.01,12795.0,476.3283,476.8942,476.229,476.5864,12795.0
2024-03-28 10:30:00,480.0,480.21,479.62,479.62,11432.0,476.5765,476.785,476.1992,476.1992,11432.0
2024-03-28 10:35:00,479.79,480.0,479.58,479.94,7415.0,476.368,476.5765,476.1595,476.5169,7415.0
2024-03-28 10:40:00,479.94,479.97,479.27,479.71,10494.0,476.5169,476.5467,475.8517,476.2886,10494.0
2024-03-28 10:45:00,479.69,480.23,479.64,480.16,10749.0,476.2687,476.8048,476.2191,476.7353,10749.0
2024-03-28 10:50:00,480.16,480.22,479.96,480.11,6562.0,476.7353,476.7949,476.5368,476.6857,6562.0
2024-03-28 10:55:00,480.13,480.71,480.07,480.49,22431.0,476.7056,477.2814,476.646,477.063,22431.0
2024-03-28 11:00:00,480.53,480.59,479.92,480.47,9105.0,477.1027,477.1623,476.4971,477.0431,9105.0
2024-03-28 11:05:00,480.38,480.56,480.0,480.03,9728.0,476.9538,477.1325,476.5765,476.6063,9728.0
2024-03-28 11:10:00,479.98,479.98,479.43,479.61,12961.0,476.5566,476.5566,476.0106,476.1893,12961.0
2024-03-28 11:15:00,479.53,480.04,479.53,479.95,10139.0,476.1098,476.6162,476.1098,476.5268,10139.0
2024-03-28 11:20:00,479.89,480.01,479.64,479.88,6164.0,476.4673,476.5864,476.2191,476.4573,6164.0
2024-03-28 11:25:00,479.95,479.97,479.14,479.14,8507.0,476.5268,476.5467,475.7226,475.7226,8507.0
2024-03-28 11:30:00,479.26,480.09,479.26,479.66,6645.0,475.8418,476.6658,475.8418,476.2389,6645.0
2024-03-28 11:35:00,479.78,480.08,479.39,479.48,4270.0,476.3581,476.6559,475.9708,476.0602,4270.0
2024-03-28 11:40:00,479.32,480.04,479.31,479.53,10213.0,475.9013,476.6162,475.8914,476.1098,10213.0
2024-03-28 11:45:00,479.65,480.22,479.59,479.74,16080.0,476.229,476.7949,476.1694,476.3183,16080.0
2024-03-28 11:50:00,479.97,479.98,479.47,479.7,6309.0,476.5467,476.5566,476.0503,476.2786,6309.0
2024-03-28 11:55:00,479.7,480.13,479.68,480.06,16042.0,476.2786,476.7056,476.2588,476.6361,16042.0
2024-03-28 12:00:00,480.06,480.14,479.62,479.93,8783.0,476.6361,476.7155,476.1992,476.507,8783.0
2024-03-28 12:05:00,479.8,480.18,479.78,480.15,7360.0,476.3779,476.7552,476.3581,476.7254,7360.0
2024-03-28 12:10:00,480.0,480.05,479.76,479.76,6818.0,476.5765,476.6261,476.3382,476.3382,6818.0
2024-03-28 12:15:00,479.73,479.86,479.6,479.85,6851.0,476.3084,476.4375,476.1793,476.4276,6851.0
2024-03-28 12:20:00,479.8,480.0,479.59,479.64,10830.0,476.3779,476.5765,476.1694,476.2191,10830.0
2024-03-28 12:25:00,479.66,479.88,479.53,479.66,7695.0,476.2389,476.4573,476.1098,476.2389,7695.0
2024-03-28 12:30:00,479.65,479.65,479.32,479.35,4874.0,476.229,476.229,475.9013,475.9311,4874.0
2024-03-28 12:35:00,479.35,479.51,479.23,479.49,5012.0,475.9311,476.09,475.812,476.0701,5012.0
2024-03-28 12:40:00,479.48,479.48,479.12,479.19,4248.0,476.0602,476.0602,475.7028,475.7723,4248.0
2024-03-28 12:45:00,479.12,479.58,479.12,479.49,4726.0,475.7028,476.1595,475.7028,476.0701,4726.0
2024-03-28 12:50:00,479.41,479.56,479.3,479.43,3295.0,475.9907,476.1396,475.8815,476.0106,3295.0
2024-03-28 12:55:00,479.5,480.04,479.44,480.03,5608.0,476.0801,476.6162,476.0205,476.6063,5608.0
2024-03-28 13:00:00,480.07,480.07,479.76,479.77,4073.0,476.646,476.646,476.3382,476.3481,4073.0
2024-03-28 13:05:00,479.79,480.13,479.79,479.93,5201.0,476.368,476.7056,476.368,476.507,5201.0
2024-03-28 13:10:00,480.03,480.06,479.83,479.84,4639.0,476.6063,476.6361,476.4077,476.4176,4639.0
2024-03-28 13:15:00,479.81,480.1,479.77,479.77,8345.0,476.3878,476.6758,476.3481,476.3481,8345.0
2024-03-28 13:20:00,479.85,479.87,479.49,479.84,3244.0,476.4276,476.4474,476.0701,476.4176,3244.0
2024-03-28 13:25:00,479.83,479.89,479.63,479.72,3738.0,476.4077,476.4673,476.2091,476.2985,3738.0
2024-03-28 13:30:00,479.7,479.7,479.4,479.56,2776.0,476.2786,476.2786,475.9808,476.1396,2776.0
2024-03-28 13:35:00,479.66,479.77,479.46,479.56,3528.0,476.2389,476.3481,476.0403,476.1396,3528.0
2024-03-28 13:40:00,479.58,479.63,478.98,479.24,5422.0,476.1595,476.2091,475.5638,475.8219,5422.0
2024-03-28 13:45:00,479.14,479.56,479.01,479.56,7079.0,475.7226,476.1396,475.5935,476.1396,7079.0
2024-03-28 13:50:00,479.59,479.72,479.54,479.57,4616.0,476.1694,476.2985,476.1198,476.1496,4616.0
2024-03-28 13:55:00,479.64,480.08,479.64,479.85,4246.0,476.2191,476.6559,476.2191,476.4276,4246.0
2024-03-28 14:00:00,479.96,480.13,479.82,480.02,6581.0,476.5368,476.7056,476.3978,476.5963,6581.0
2024-03-28 14:05:00,479.87,480.29,479.79,480.16,6690.0,476.4474,476.8644,476.368,476.7353,6690.0
2024-03-28 14:10:00,480.3,480.59,480.22,480.52,7092.0,476.8743,477.1623,476.7949,477.0928,7092.0
2024-03-28 14:15:00,480.34,480.48,480.27,480.36,5554.0,476.9141,477.0531,476.8446,476.9339,5554.0
2024-03-28 14:20:00,480.35,480.54,480.34,480.35,4863.0,476.924,477.1126,476.9141,476.924,4863.0
2024-03-28 14:25:00,480.34,480.73,480.33,480.7,6297.0,476.9141,477.3013,476.9041,477.2715,6297.0
2024-03-28 14:30:00,480.57,480.69,480.27,480.45,6097.0,477.1424,477.2616,476.8446,477.0233,6097.0
2024-03-28 14:35:00,480.45,480.77,480.45,480.73,5227.0,477.0233,477.341,477.0233,477.3013,5227.0
2024-03-28 14:40:00,480.72,480.77,480.28,480.43,6599.0,477.2914,477.341,476.8545,477.0034,6599.0
2024-03-28 14:45:00,480.42,480.81,480.42,480.5,11139.0,476.9935,477.3807,476.9935,477.0729,11139.0
2024-03-28 14:50:00,480.5,480.81,480.43,480.71,4865.0,477.0729,477.3807,477.0034,477.2814,4865.0
2024-03-28 14:55:00,480.73,481.71,480.73,481.58,6656.0,477.3013,478.2743,477.3013,478.1452,6656.0
2024-03-28 15:00:00,481.75,481.92,481.26,481.26,8371.0,478.314,478.4828,477.8275,477.8275,8371.0
2024-03-28 15:05:00,481.25,481.54,481.13,481.44,5873.0,477.8176,478.1055,477.6984,478.0062,5873.0
2024-03-28 15:10:00,481.64,481.97,481.37,481.71,7964.0,478.2048,478.5324,477.9367,478.2743,7964.0
2024-03-28 15:15:00,481.77,482.09,481.77,481.84,11568.0,478.3339,478.6516,478.3339,478.4034,11568.0
2024-03-28 15:20:00,481.87,481.93,481.58,481.63,6272.0,478.4332,478.4927,478.1452,478.1949,6272.0
2024-03-28 15:25:00,481.8,482.27,481.78,481.93,9213.0,478.3636,478.8303,478.3438,478.4927,9213.0
2024-03-28 15:30:00,481.96,482.41,481.69,482.31,13297.0,478.5225,478.9693,478.2544,478.87,13297.0
2024-03-28 15:35:00,482.31,482.32,481.93,482.0,14081.0,478.87,478.8799,478.4927,478.5622,14081.0
2024-03-28 15:40:00,482.08,482.16,481.57,481.92,12018.0,478.6417,478.7211,478.1353,478.4828,12018.0
2024-03-28 15:45:00,481.91,482.31,481.85,481.97,9812.0,478.4729,478.87,478.4133,478.5324,9812.0
2024-03-28 15:50:00,481.79,482.12,481.3,482.07,22329.0,478.3537,478.6814,477.8672,478.6317,22329.0
2024-03-28 15:55:00,482.03,482.43,480.95,481.64,116524.0,478.592,478.9892,477.5197,478.2048,116524.0
2024-04-01 09:30:00,480.66,482.91,480.1,482.7,31762.0,477.2318,479.4657,476.6758,479.2572,31762.0
2024-04-01 09:35:00,482.56,483.28,481.69,482.38,8296.0,479.1182,479.8331,478.2544,478.9395,8296.0
2024-04-01 09:40:00,482.49,483.17,481.35,481.5,11295.0,479.0487,479.7239,477.9169,478.0658,11295.0
2024-04-01 09:45:00,481.43,481.43,480.78,481.16,6817.0,477.9963,477.9963,477.3509,477.7282,6817.0
2024-04-01 09:50:00,481.2,481.28,480.63,481.28,5449.0,477.7679,477.8474,477.202,477.8474,5449.0
2024-04-01 09:55:00,481.3,481.36,480.85,480.86,7253.0,477.8672,477.9268,477.4204,477.4304,7253.0
2024-04-01 10:00:00,480.8,480.84,480.09,480.09,7573.0,477.3708,477.4105,476.6658,476.6658,7573.0
2024-04-01 10:05:00,480.06,480.73,480.0,480.73,5456.0,476.6361,477.3013,476.5765,477.3013,5456.0
2024-04-01 10:10:00,480.54,480.66,480.43,480.66,3990.0,477.1126,477.2318,477.0034,477.2318,3990.0
2024-04-01 10:15:00,480.6,480.75,479.84,480.22,9223.0,477.1722,477.3211,476.4176,476.7949,9223.0
2024-04-01 10:20:00,480.04,480.25,479.82,479.82,5728.0,476.6162,476.8247,476.3978,476.3978,5728.0
2024-04-01 10:25:00,479.93,479.99,479.71,479.84,7372.0,476.507,476.5666,476.2886,476.4176,7372.0
2024-04-01 10:30:00,479.8,479.8,479.3,479.53,7264.0,476.3779,476.3779,475.8815,476.1098,7264.0
2024-04-01 10:35:00,479.48,479.67,478.85,479.27,7522.0,476.0602,476.2488,475.4347,475.8517,7522.0
2024-04-01 10:40:00,479.21,479.41,478.78,478.97,7580.0,475.7921,475.9907,475.3652,475.5538,7580.0
2024-04-01 10:45:00,478.98,479.18,478.93,479.18,8316.0,475.5638,475.7623,475.5141,475.7623,8316.0
2024-04-01 10:50:00,479.17,479.17,478.63,478.7,9580.0,475.7524,475.7524,475.2163,475.2858,9580.0
2024-04-01 10:55:00,478.73,479.3,478.73,479.27,4863.0,475.3155,475.8815,475.3155,475.8517,4863.0
2024-04-01 11:00:00,479.3,479.38,479.1,479.29,9477.0,475.8815,475.9609,475.6829,475.8716,9477.0
2024-04-01 11:05:00,479.27,479.39,478.97,479.12,9529.0,475.8517,475.9708,475.5538,475.7028,9529.0
2024-04-01 11:10:00,479.13,479.41,478.91,479.06,7218.0,475.7127,475.9907,475.4943,475.6432,7218.0
2024-04-01 11:15:00,479.27,479.27,478.86,478.95,4472.0,475.8517,475.8517,475.4446,475.534,4472.0
2024-04-01 11:20:00,479.09,479.86,478.99,479.58,7882.0,475.673,476.4375,475.5737,476.1595,7882.0
2024-04-01 11:25:00,479.63,479.78,479.48,479.48,5264.0,476.2091,476.3581,476.0602,476.0602,5264.0
2024-04-01 11:30:00,479.47,479.54,479.13,479.22,5446.0,476.0503,476.1198,475.7127,475.8021,5446.0
2024-04-01 11:35:00,479.22,479.41,478.74,478.76,15635.0,475.8021,475.9907,475.3255,475.3453,15635.0
2024-04-01 11:40:00,478.87,478.9,478.43,478.56,14661.0,475.4545,475.4843,475.0177,475.1468,14661.0
2024-04-01 11:45:00,478.56,478.56,478.18,478.26,7897.0,475.1468,475.1468,474.7695,474.8489,7897.0
2024-04-01 11:50:00,478.27,478.27,477.45,477.45,6422.0,474.8588,474.8588,474.0447,474.0447,6422.0
2024-04-01 11:55:00,477.53,477.7,477.33,477.61,11789.0,474.1241,474.2929,473.9255,474.2035,11789.0
2024-04-01 12:00:00,477.5,478.01,477.49,478.01,7373.0,474.0943,474.6007,474.0844,474.6007,7373.0
2024-04-01 12:05:00,478.13,478.41,478.01,478.41,5420.0,474.7198,474.9978,474.6007,474.9978,5420.0
2024-04-01 12:10:00,478.32,478.45,478.23,478.35,9786.0,474.9085,475.0375,474.8191,474.9383,9786.0
2024-04-01 12:15:00,478.35,478.7,478.32,478.65,3520.0,474.9383,475.2858,474.9085,475.2361,3520.0
2024-04-01 12:20:00,478.75,478.76,478.19,478.19,5975.0,475.3354,475.3453,474.7794,474.7794,5975.0
2024-04-01 12:25:00,478.35,478.35,478.0,478.11,4481.0,474.9383,474.9383,474.5908,474.7,4481.0
2024-04-01 12:30:00,478.18,478.38,478.18,478.28,5247.0,474.7695,474.968,474.7695,474.8688,5247.0
2024-04-01 12:35:00,478.28,478.41,478.12,478.2,3782.0,474.8688,474.9978,474.7099,474.7893,3782.0
2024-04-01 12:40:00,478.31,478.42,478.23,478.23,4896.0,474.8985,475.0078,474.8191,474.8191,4896.0
2024-04-01 12:45:00,478.25,478.33,478.09,478.29,3210.0,474.839,474.9184,474.6801,474.8787,3210.0
2024-04-01 12:50:00,478.36,478.39,478.06,478.3,6396.0,474.9482,474.978,474.6503,474.8886,6396.0
2024-04-01 12:55:00,478.27,478.56,478.01,478.41,5153.0,474.8588,475.1468,474.6007,474.9978,5153.0
2024-04-01 13:00:00,478.4,478.43,478.17,478.18,5617.0,474.9879,475.0177,474.7595,474.7695,5617.0
2024-04-01 13:05:00,478.17,478.38,477.88,478.17,7111.0,474.7595,474.968,474.4716,474.7595,7111.0
2024-04-01 13:10:00,478.17,478.47,478.03,478.38,5408.0,474.7595,475.0574,474.6205,474.968,5408.0
2024-04-01 13:15:00,478.38,478.58,478.33,478.47,3907.0,474.968,475.1666,474.9184,475.0574,3907.0
2024-04-01 13:20:00,478.34,478.47,478.11,478.18,5517.0,474.9283,475.0574,474.7,474.7695,5517.0
2024-04-01 13:25:00,478.05,478.54,478.0,478.34,4089.0,474.6404,475.1269,474.5908,474.9283,4089.0
2024-04-01 13:30:00,478.39,478.39,478.07,478.17,3133.0,474.978,474.978,474.6603,474.7595,3133.0
2024-04-01 13:35:00,478.19,478.55,478.1,478.35,6487.0,474.7794,475.1368,474.69,474.9383,6487.0
2024-04-01 13:40:00,478.51,478.81,478.41,478.81,6230.0,475.0971,475.395,474.9978,475.395,6230.0
2024-04-01 13:45:00,478.76,478.82,478.6,478.82,6560.0,475.3453,475.4049,475.1865,475.4049,6560.0
2024-04-01 13:50:00,478.82,478.83,478.24,478.24,4909.0,475.4049,475.4148,474.829,474.829,4909.0
2024-04-01 13:55:00,478.26,478.39,478.13,478.3,4538.0,474.8489,474.978,474.7198,474.8886,4538.0
2024-04-01 14:00:00,478.31,478.6,478.24,478.42,3216.0,474.8985,475.1865,474.829,475.0078,3216.0
2024-04-01 14:05:00,478.52,478.59,478.29,478.29,7047.0,475.107,475.1765,474.8787,474.8787,7047.0
2024-04-01 14:10:00,478.29,478.38,478.08,478.28,4208.0,474.8787,474.968,474.6702,474.8688,4208.0
2024-04-01 14:15:00,478.47,478.64,478.37,478.64,2886.0,475.0574,475.2262,474.9581,475.2262,2886.0
2024-04-01 14:20:00,478.64,478.71,478.46,478.71,5998.0,475.2262,475.2957,475.0475,475.2957,5998.0
2024-04-01 14:25:00,478.71,478.71,478.36,478.43,4360.0,475.2957,475.2957,474.9482,475.0177,4360.0
2024-04-01 14:30:00,478.43,478.61,478.28,478.59,5448.0,475.0177,475.1964,474.8688,475.1765,5448.0
2024-04-01 14:35:00,478.58,478.67,478.51,478.51,4883.0,475.1666,475.256,475.0971,475.0971,4883.0
2024-04-01 14:40:00,478.56,478.61,478.38,478.53,3769.0,475.1468,475.1964,474.968,475.117,3769.0
2024-04-01 14:45:00,478.53,478.65,478.43,478.5,4787.0,475.117,475.2361,475.0177,475.0872,4787.0
2024-04-01 14:50:00,478.54,478.7,478.31,478.36,6940.0,475.1269,475.2858,474.8985,474.9482,6940.0
2024-04-01 14:55:00,478.4,478.46,478.05,478.18,4631.0,474.9879,475.0475,474.6404,474.7695,4631.0
2024-04-01 15:00:00,478.18,478.3,478.0,478.23,8815.0,474.7695,474.8886,474.5908,474.8191,8815.0
2024-04-01 15:05:00,478.3,478.49,478.23,478.3,5705.0,474.8886,475.0773,474.8191,474.8886,5705.0
2024-04-01 15:10:00,478.37,478.39,478.13,478.15,4298.0,474.9581,474.978,474.7198,474.7397,4298.0
2024-04-01 15:15:00,478.06,478.13,477.71,477.73,6894.0,474.6503,474.7198,474.3028,474.3227,6894.0
2024-04-01 15:20:00,477.82,478.12,477.75,477.96,6174.0,474.412,474.7099,474.3425,474.551,6174.0
2024-04-01 15:25:00,477.99,478.02,477.64,477.83,8078.0,474.5808,474.6106,474.2333,474.422,8078.0
2024-04-01 15:30:00,477.79,478.29,477.79,478.1,7474.0,474.3823,474.8787,474.3823,474.69,7474.0
2024-04-01 15:35:00,478.1,478.1,477.74,477.78,8631.0,474.69,474.69,474.3326,474.3723,8631.0
2024-04-01 15:40:00,477.89,478.48,477.75,478.25,13288.0,474.4815,475.0673,474.3425,474.839,13288.0
2024-04-01 15:45:00,478.29,478.29,477.61,477.73,16306.0,474.8787,474.8787,474.2035,474.3227,16306.0
2024-04-01 15:50:00,477.8,478.67,477.73,478.67,24269.0,474.3922,475.256,474.3227,475.256,24269.0
2024-04-01 15:55:00,478.7,479.02,478.25,478.25,105162.0,475.2858,475.6035,474.839,474.839,105162.0
2024-04-02 09:30:00,476.97,478.4,476.71,478.14,48225.0,473.5681,474.9879,473.31,474.7298,48225.0
2024-04-02 09:35:00,477.76,478.52,476.95,478.12,9039.0,474.3525,475.107,473.5482,474.7099,9039.0
2024-04-02 09:40:00,478.12,478.14,476.82,476.83,6223.0,474.7099,474.7298,473.4192,473.4291,6223.0
2024-04-02 09:45:00,477.45,477.76,476.5,477.15,10516.0,474.0447,474.3525,473.1015,473.7468,10516.0
2024-04-02 09:50:00,476.65,477.17,476.41,477.17,7026.0,473.2504,473.7667,473.0121,473.7667,7026.0
2024-04-02 09:55:00,477.22,477.51,476.71,477.49,6342.0,473.8163,474.1042,473.31,474.0844,6342.0
2024-04-02 10:00:00,477.55,478.57,477.19,478.35,6178.0,474.144,475.1567,473.7865,474.9383,6178.0
2024-04-02 10:05:00,478.38,478.38,477.72,478.02,7961.0,474.968,474.968,474.3127,474.6106,7961.0
2024-04-02 10:10:00,477.99,478.12,476.3,476.3,8253.0,474.5808,474.7099,472.9029,472.9029,8253.0
2024-04-02 10:15:00,476.47,477.18,476.47,476.88,10667.0,473.0717,473.7766,473.0717,473.4787,10667.0
2024-04-02 10:20:00,477.26,477.74,476.68,477.19,9669.0,473.856,474.3326,473.2802,473.7865,9669.0
2024-04-02 10:25:00,477.19,477.39,476.61,476.83,10354.0,473.7865,473.9851,473.2107,473.4291,10354.0
2024-04-02 10:30:00,476.98,477.14,476.8,477.12,6001.0,473.578,473.7369,473.3993,473.717,6001.0
2024-04-02 10:35:00,477.2,477.82,477.11,477.78,9581.0,473.7965,474.412,473.7071,474.3723,9581.0
2024-04-02 10:40:00,477.84,477.91,477.41,477.65,8657.0,474.4319,474.5014,474.005,474.2432,8657.0
2024-04-02 10:45:00,477.46,477.87,477.34,477.59,11043.0,474.0546,474.4617,473.9355,474.1837,11043.0
2024-04-02 10:50:00,477.59,477.75,476.99,477.22,9186.0,474.1837,474.3425,473.588,473.8163,9186.0
2024-04-02 10:55:00,477.23,477.36,476.57,476.59,4686.0,473.8262,473.9553,473.171,473.1908,4686.0
2024-04-02 11:00:00,476.71,477.49,476.58,477.49,14585.0,473.31,474.0844,473.1809,474.0844,14585.0
2024-04-02 11:05:00,477.39,477.65,477.22,477.41,8602.0,473.9851,474.2432,473.8163,474.005,8602.0
2024-04-02 11:10:00,477.42,478.29,477.29,478.29,8285.0,474.0149,474.8787,473.8858,474.8787,8285.0
2024-04-02 11:15:00,478.35,478.46,478.02,478.27,3985.0,474.9383,475.0475,474.6106,474.8588,3985.0
2024-04-02 11:20:00,478.35,478.71,478.19,478.66,7824.0,474.9383,475.2957,474.7794,475.246,7824.0
2024-04-02 11:25:00,478.62,478.75,478.22,478.54,9883.0,475.2063,475.3354,474.8092,475.1269,9883.0
2024-04-02 11:30:00,478.68,479.05,478.47,478.7,12516.0,475.2659,475.6333,475.0574,475.2858,12516.0
2024-04-02 11:35:00,478.61,478.81,478.29,478.38,13720.0,475.1964,475.395,474.8787,474.968,13720.0
2024-04-02 11:40:00,478.42,478.95,478.42,478.61,6579.0,475.0078,475.534,475.0078,475.1964,6579.0
2024-04-02 11:45:00,478.56,478.66,478.45,478.49,6224.0,475.1468,475.246,475.0375,475.0773,6224.0
2024-04-02 11:50:00,478.46,478.68,478.28,478.68,8342.0,475.0475,475.2659,474.8688,475.2659,8342.0
2024-04-02 11:55:00,478.72,479.19,478.52,478.63,5458.0,475.3056,475.7723,475.107,475.2163,5458.0
2024-04-02 12:00:00,478.58,478.65,478.38,478.45,8988.0,475.1666,475.2361,474.968,475.0375,8988.0
2024-04-02 12:05:00,478.59,478.64,478.17,478.56,7640.0,475.1765,475.2262,474.7595,475.1468,7640.0
2024-04-02 12:10:00,478.63,479.01,478.63,479.01,9111.0,475.2163,475.5935,475.2163,475.5935,9111.0
2024-04-02 12:15:00,479.03,479.18,478.69,478.8,7951.0,475.6134,475.7623,475.2758,475.385,7951.0
2024-04-02 12:20:00,478.75,479.29,478.55,479.23,3486.0,475.3354,475.8716,475.1368,475.812,3486.0
2024-04-02 12:25:00,479.16,479.22,479.04,479.18,3884.0,475.7425,475.8021,475.6233,475.7623,3884.0
2024-04-02 12:30:00,479.3,479.41,479.13,479.36,6698.0,475.8815,475.9907,475.7127,475.9411,6698.0
2024-04-02 12:35:00,479.33,479.66,479.33,479.44,3881.0,475.9113,476.2389,475.9113,476.0205,3881.0
2024-04-02 12:40:00,479.41,479.55,479.22,479.27,5042.0,475.9907,476.1297,475.8021,475.8517,5042.0
2024-04-02 12:45:00,479.31,479.88,479.31,479.84,5299.0,475.8914,476.4573,475.8914,476.4176,5299.0
2024-04-02 12:50:00,479.81,480.02,479.67,479.81,3788.0,476.3878,476.5963,476.2488,476.3878,3788.0
2024-04-02 12:55:00,480.08,480.15,479.7,479.99,13532.0,476.6559,476.7254,476.2786,476.5666,13532.0
2024-04-02 13:00:00,480.11,480.16,479.05,479.28,23261.0,476.6857,476.7353,475.6333,475.8616,23261.0
2024-04-02 13:05:00,479.24,479.3,478.85,478.85,4865.0,475.8219,475.8815,475.4347,475.4347,4865.0
2024-04-02 13:10:00,478.81,479.05,478.49,478.49,4775.0,475.395,475.6333,475.0773,475.0773,4775.0
2024-04-02 13:15:00,478.55,478.7,478.42,478.45,36401.0,475.1368,475.2858,475.0078,475.0375,36401.0
2024-04-02 13:20:00,478.45,478.72,478.42,478.53,4782.0,475.0375,475.3056,475.0078,475.117,4782.0
2024-04-02 13:25:00,478.52,478.7,478.52,478.56,2393.0,475.107,475.2858,475.107,475.1468,2393.0
2024-04-02 13:30:00,478.47,479.27,478.47,479.27,5188.0,475.0574,475.8517,475.0574,475.8517,5188.0
2024-04-02 13:35:00,479.26,479.44,479.22,479.44,5590.0,475.8418,476.0205,475.8021,476.0205,5590.0
2024-04-02 13:40:00,479.43,479.44,478.97,479.21,5444.0,476.0106,476.0205,475.5538,475.7921,5444.0
2024-04-02 13:45:00,479.12,479.32,478.91,478.95,4224.0,475.7028,475.9013,475.4943,475.534,4224.0
2024-04-02 13:50:00,478.92,479.11,478.81,478.94,8584.0,475.5042,475.6928,475.395,475.524,8584.0
2024-04-02 13:55:00,478.96,479.1,478.66,478.79,13392.0,475.5439,475.6829,475.246,475.3751,13392.0
2024-04-02 14:00:00,478.77,479.06,478.76,479.0,3026.0,475.3553,475.6432,475.3453,475.5836,3026.0
2024-04-02 14:05:00,479.03,479.18,478.81,479.02,6118.0,475.6134,475.7623,475.395,475.6035,6118.0
2024-04-02 14:10:00,479.14,479.32,479.03,479.12,2387.0,475.7226,475.9013,475.6134,475.7028,2387.0
2024-04-02 14:15:00,479.06,479.58,479.06,479.52,6180.0,475.6432,476.1595,475.6432,476.0999,6180.0
2024-04-02 14:20:00,479.58,479.7,479.34,479.53,3686.0,476.1595,476.2786,475.9212,476.1098,3686.0
2024-04-02 14:25:00,479.61,479.82,479.51,479.63,7860.0,476.1893,476.3978,476.09,476.2091,7860.0
2024-04-02 14:30:00,479.49,479.78,479.46,479.47,4867.0,476.0701,476.3581,476.0403,476.0503,4867.0
2024-04-02 14:35:00,479.59,479.59,479.18,479.53,5742.0,476.1694,476.1694,475.7623,476.1098,5742.0
2024-04-02 14:40:00,479.37,479.77,479.35,479.38,6734.0,475.951,476.3481,475.9311,475.9609,6734.0
2024-04-02 14:45:00,479.3,479.33,478.91,478.92,10899.0,475.8815,475.9113,475.4943,475.5042,10899.0
2024-04-02 14:50:00,479.02,479.12,478.83,479.0,10548.0,475.6035,475.7028,475.4148,475.5836,10548.0
2024-04-02 14:55:00,478.91,479.0,478.73,478.81,8805.0,475.4943,475.5836,475.3155,475.395,8805.0
2024-04-02 15:00:00,478.69,479.23,478.63,479.1,7896.0,475.2758,475.812,475.2163,475.6829,7896.0
2024-04-02 15:05:00,479.19,479.38,479.08,479.11,15733.0,475.7723,475.9609,475.663,475.6928,15733.0
2024-04-02 15:10:00,479.24,479.29,478.78,478.84,14443.0,475.8219,475.8716,475.3652,475.4248,14443.0
2024-04-02 15:15:00,478.68,478.99,478.68,478.87,7214.0,475.2659,475.5737,475.2659,475.4545,7214.0
2024-04-02 15:20:00,478.95,479.41,478.94,479.34,17887.0,475.534,475.9907,475.524,475.9212,17887.0
2024-04-02 15:25:00,479.36,479.88,479.35,479.74,4774.0,475.9411,476.4573,475.9311,476.3183,4774.0
2024-04-02 15:30:00,479.79,479.91,479.47,479.91,11675.0,476.368,476.4871,476.0503,476.4871,11675.0
2024-04-02 15:35:00,479.87,480.05,479.68,479.82,14955.0,476.4474,476.6261,476.2588,476.3978,14955.0
2024-04-02 15:40:00,479.78,479.92,479.22,479.25,14619.0,476.3581,476.4971,475.8021,475.8318,14619.0
2024-04-02 15:45:00,479.2,479.99,479.17,479.99,15111.0,475.7822,476.5666,475.7524,476.5666,15111.0
2024-04-02 15:50:00,480.06,480.41,479.63,480.03,52571.0,476.6361,476.9836,476.2091,476.6063,52571.0
2024-04-02 15:55:00,480.05,480.26,479.13,479.47,121416.0,476.6261,476.8346,475.7127,476.0503,121416.0
2024-04-03 09:30:00,480.44,482.19,480.44,481.24,42706.0,477.0133,478.7509,477.0133,477.8076,42706.0
2024-04-03 09:35:00,481.15,481.59,480.52,481.37,14089.0,477.7183,478.1551,477.0928,477.9367,14089.0
2024-04-03 09:40:00,481.02,481.74,481.0,481.24,17704.0,477.5892,478.3041,477.5694,477.8076,17704.0
2024-04-03 09:45:00,481.32,482.08,481.32,481.65,15517.0,477.8871,478.6417,477.8871,478.2147,15517.0
2024-04-03 09:50:00,481.55,482.46,481.55,482.46,12096.0,478.1154,479.0189,478.1154,479.0189,12096.0
2024-04-03 09:55:00,482.28,482.77,482.14,482.46,8559.0,478.8402,479.3267,478.7012,479.0189,8559.0
2024-04-03 10:00:00,482.52,483.26,482.51,482.52,9275.0,479.0785,479.8132,479.0686,479.0785,9275.0
2024-04-03 10:05:00,482.51,482.99,482.25,482.33,15477.0,479.0686,479.5452,478.8104,478.8899,15477.0
2024-04-03 10:10:00,482.33,482.7,482.29,482.7,12623.0,478.8899,479.2572,478.8502,479.2572,12623.0
2024-04-03 10:15:00,482.73,483.07,482.41,482.99,9522.0,479.287,479.6246,478.9693,479.5452,9522.0
2024-04-03 10:20:00,482.99,483.3,482.81,482.89,17421.0,479.5452,479.853,479.3664,479.4459,17421.0
2024-04-03 10:25:00,483.0,483.0,481.91,481.97,6166.0,479.5551,479.5551,478.4729,478.5324,6166.0
2024-04-03 10:30:00,481.89,482.0,481.48,481.61,7018.0,478.453,478.5622,478.0459,478.175,7018.0
2024-04-03 10:35:00,481.62,482.3,481.61,482.0,7884.0,478.1849,478.8601,478.175,478.5622,7884.0
2024-04-03 10:40:00,481.94,481.94,481.55,481.75,6409.0,478.5027,478.5027,478.1154,478.314,6409.0
2024-04-03 10:45:00,481.79,482.18,481.76,482.11,19062.0,478.3537,478.7409,478.3239,478.6714,19062.0
2024-04-03 10:50:00,482.12,482.7,482.03,482.61,4104.0,478.6814,479.2572,478.592,479.1679,4104.0
2024-04-03 10:55:00,482.62,482.62,482.06,482.08,5864.0,479.1778,479.1778,478.6218,478.6417,5864.0
2024-04-03 11:00:00,482.13,482.4,481.95,482.25,5697.0,478.6913,478.9594,478.5126,478.8104,5697.0
2024-04-03 11:05:00,482.48,482.48,481.91,482.04,9427.0,479.0388,479.0388,478.4729,478.6019,9427.0
2024-04-03 11:10:00,482.02,482.04,481.75,481.95,4395.0,478.5821,478.6019,478.314,478.5126,4395.0
2024-04-03 11:15:00,481.94,482.14,481.79,482.01,3965.0,478.5027,478.7012,478.3537,478.5722,3965.0
2024-04-03 11:20:00,481.87,482.02,481.77,481.77,4342.0,478.4332,478.5821,478.3339,478.3339,4342.0
2024-04-03 11:25:00,481.84,481.84,481.25,481.35,7321.0,478.4034,478.4034,477.8176,477.9169,7321.0
2024-04-03 11:30:00,481.35,481.55,481.16,481.39,22649.0,477.9169,478.1154,477.7282,477.9566,22649.0
2024-04-03 11:35:00,481.4,481.66,481.39,481.56,5060.0,477.9665,478.2246,477.9566,478.1254,5060.0
2024-04-03 11:40:00,481.59,481.98,481.57,481.82,6356.0,478.1551,478.5424,478.1353,478.3835,6356.0
2024-04-03 11:45:00,481.85,481.96,481.62,481.96,5668.0,478.4133,478.5225,478.1849,478.5225,5668.0
2024-04-03 11:50:00,481.99,481.99,481.59,481.67,2739.0,478.5523,478.5523,478.1551,478.2346,2739.0
2024-04-03 11:55:00,481.67,482.02,481.58,481.7,5624.0,478.2346,478.5821,478.1452,478.2644,5624.0
2024-04-03 12:00:00,481.58,481.65,481.43,481.6,2501.0,478.1452,478.2147,477.9963,478.1651,2501.0
2024-04-03 12:05:00,481.47,481.47,480.82,480.96,8737.0,478.036,478.036,477.3906,477.5296,8737.0
2024-04-03 12:10:00,480.96,481.06,480.68,481.03,5286.0,477.5296,477.6289,477.2516,477.5991,5286.0
2024-04-03 12:15:00,480.88,480.88,480.45,480.69,7702.0,477.4502,477.4502,477.0233,477.2616,7702.0
2024-04-03 12:20:00,480.69,481.23,480.62,481.12,12917.0,477.2616,477.7977,477.1921,477.6885,12917.0
2024-04-03 12:25:00,481.02,481.06,480.53,480.79,3360.0,477.5892,477.6289,477.1027,477.3609,3360.0
2024-04-03 12:30:00,480.73,480.73,480.38,480.4,4525.0,477.3013,477.3013,476.9538,476.9736,4525.0
2024-04-03 12:35:00,480.37,480.37,478.93,479.06,6330.0,476.9438,476.9438,475.5141,475.6432,6330.0
2024-04-03 12:40:00,479.06,479.5,479.01,479.2,8867.0,475.6432,476.0801,475.5935,475.7822,8867.0
2024-04-03 12:45:00,479.2,479.23,478.82,478.97,7617.0,475.7822,475.812,475.4049,475.5538,7617.0
2024-04-03 12:50:00,478.95,479.36,478.94,479.21,12797.0,475.534,475.9411,475.524,475.7921,12797.0
2024-04-03 12:55:00,479.19,479.32,478.75,478.75,5601.0,475.7723,475.9013,475.3354,475.3354,5601.0
2024-04-03 13:00:00,478.85,479.29,478.79,479.23,8975.0,475.4347,475.8716,475.3751,475.812,8975.0
2024-04-03 13:05:00,479.31,479.56,479.0,479.48,3567.0,475.8914,476.1396,475.5836,476.0602,3567.0
2024-04-03 13:10:00,479.43,479.61,479.37,479.44,4346.0,476.0106,476.1893,475.951,476.0205,4346.0
2024-04-03 13:15:00,479.57,479.57,479.01,479.06,4739.0,476.1496,476.1496,475.5935,475.6432,4739.0
2024-04-03 13:20:00,479.01,479.35,479.0,479.15,4156.0,475.5935,475.9311,475.5836,475.7326,4156.0
2024-04-03 13:25:00,479.13,479.31,479.13,479.31,3801.0,475.7127,475.8914,475.7127,475.8914,3801.0
2024-04-03 13:30:00,479.34,479.5,479.15,479.44,3830.0,475.9212,476.0801,475.7326,476.0205,3830.0
2024-04-03 13:35:00,479.45,479.71,479.25,479.65,4797.0,476.0304,476.2886,475.8318,476.229,4797.0
2024-04-03 13:40:00,479.62,479.77,479.58,479.67,2809.0,476.1992,476.3481,476.1595,476.2488,2809.0
2024-04-03 13:45:00,479.67,479.96,479.56,479.86,4949.0,476.2488,476.5368,476.1396,476.4375,4949.0
2024-04-03 13:50:00,479.88,480.28,479.73,480.05,4728.0,476.4573,476.8545,476.3084,476.6261,4728.0
2024-04-03 13:55:00,479.98,480.15,479.97,480.06,3407.0,476.5566,476.7254,476.5467,476.6361,3407.0
2024-04-03 14:00:00,480.05,480.05,479.75,480.04,4359.0,476.6261,476.6261,476.3283,476.6162,4359.0
2024-04-03 14:05:00,479.89,480.2,479.89,480.05,4060.0,476.4673,476.7751,476.4673,476.6261,4060.0
2024-04-03 14:10:00,480.0,480.15,479.7,479.79,2687.0,476.5765,476.7254,476.2786,476.368,2687.0
2024-04-03 14:15:00,479.72,479.84,479.33,479.49,4678.0,476.2985,476.4176,475.9113,476.0701,4678.0
2024-04-03 14:20:00,479.54,479.54,479.01,479.15,3039.0,476.1198,476.1198,475.5935,475.7326,3039.0
2024-04-03 14:25:00,479.02,479.12,478.8,478.81,3997.0,475.6035,475.7028,475.385,475.395,3997.0
2024-04-03 14:30:00,478.85,478.93,478.58,478.85,7265.0,475.4347,475.5141,475.1666,475.4347,7265.0
2024-04-03 14:35:00,478.89,479.05,478.88,478.91,6024.0,475.4744,475.6333,475.4645,475.4943,6024.0
2024-04-03 14:40:00,478.98,479.29,478.98,479.23,8319.0,475.5638,475.8716,475.5638,475.812,8319.0
2024-04-03 14:45:00,479.28,479.34,478.88,478.89,8547.0,475.8616,475.9212,475.4645,475.4744,8547.0
2024-04-03 14:50:00,478.83,479.02,478.75,478.82,5208.0,475.4148,475.6035,475.3354,475.4049,5208.0
2024-04-03 14:55:00,478.93,478.99,478.52,478.66,5588.0,475.5141,475.5737,475.107,475.246,5588.0
2024-04-03 15:00:00,478.58,478.82,478.4,478.82,4726.0,475.1666,475.4049,474.9879,475.4049,4726.0
2024-04-03 15:05:00,478.8,478.94,478.65,478.72,4360.0,475.385,475.524,475.2361,475.3056,4360.0
2024-04-03 15:10:00,478.76,478.83,477.71,477.72,5572.0,475.3453,475.4148,474.3028,474.3127,5572.0
2024-04-03 15:15:00,477.64,478.21,477.21,477.92,6140.0,474.2333,474.7993,473.8064,474.5113,6140.0
2024-04-03 15:20:00,477.97,478.01,477.52,477.56,5362.0,474.561,474.6007,474.1142,474.1539,5362.0
2024-04-03 15:25:00,477.49,477.93,477.42,477.84,5544.0,474.0844,474.5213,474.0149,474.4319,5544.0
2024-04-03 15:30:00,477.83,478.34,477.76,478.15,12453.0,474.422,474.9283,474.3525,474.7397,12453.0
2024-04-03 15:35:00,478.14,478.73,478.14,478.4,5643.0,474.7298,475.3155,474.7298,474.9879,5643.0
2024-04-03 15:40:00,478.48,478.56,478.19,478.41,6869.0,475.0673,475.1468,474.7794,474.9978,6869.0
2024-04-03 15:45:00,478.47,478.57,478.33,478.47,8621.0,475.0574,475.1567,474.9184,475.0574,8621.0
2024-04-03 15:50:00,478.35,478.51,477.77,477.84,19807.0,474.9383,475.0971,474.3624,474.4319,19807.0
2024-04-03 15:55:00,477.91,477.91,477.31,477.46,82471.0,474.5014,474.5014,473.9057,474.0546,82471.0
2024-04-04 09:30:00,479.97,480.7,479.52,480.67,45274.0,476.5467,477.2715,476.0999,477.2417,45274.0
2024-04-04 09:35:00,480.33,480.84,479.6,479.88,7553.0,476.9041,477.4105,476.1793,476.4573,7553.0
2024-04-04 09:40:00,480.09,480.44,480.07,480.39,7466.0,476.6658,477.0133,476.646,476.9637,7466.0
2024-04-04 09:45:00,480.55,480.99,480.37,480.94,6800.0,477.1226,477.5594,476.9438,477.5098,6800.0
2024-04-04 09:50:00,480.93,481.07,480.5,481.03,13125.0,477.4999,477.6389,477.0729,477.5991,13125.0
2024-04-04 09:55:00,481.12,481.4,480.53,481.31,9292.0,477.6885,477.9665,477.1027,477.8771,9292.0
2024-04-04 10:00:00,481.4,481.48,480.98,481.36,6655.0,477.9665,478.0459,477.5495,477.9268,6655.0
2024-04-04 10:05:00,481.23,481.23,480.25,480.59,5282.0,477.7977,477.7977,476.8247,477.1623,5282.0
2024-04-04 10:10:00,480.59,481.38,480.43,481.08,3515.0,477.1623,477.9466,477.0034,477.6488,3515.0
2024-04-04 10:15:00,481.14,481.58,480.75,480.91,9335.0,477.7084,478.1452,477.3211,477.48,9335.0
2024-04-04 10:20:00,480.91,481.21,480.75,481.17,6342.0,477.48,477.7779,477.3211,477.7381,6342.0
2024-04-04 10:25:00,481.18,481.79,481.18,481.65,7341.0,477.7481,478.3537,477.7481,478.2147,7341.0
2024-04-04 10:30:00,481.33,481.72,481.33,481.34,5118.0,477.897,478.2842,477.897,477.9069,5118.0
2024-04-04 10:35:00,481.25,481.62,481.24,481.5,6438.0,477.8176,478.1849,477.8076,478.0658,6438.0
2024-04-04 10:40:00,481.48,481.59,481.23,481.26,8682.0,478.0459,478.1551,477.7977,477.8275,8682.0
2024-04-04 10:45:00,481.23,481.23,480.9,480.93,3687.0,477.7977,477.7977,477.4701,477.4999,3687.0
2024-04-04 10:50:00,480.9,481.06,480.65,480.9,4703.0,477.4701,477.6289,477.2219,477.4701,4703.0
2024-04-04 10:55:00,480.94,480.99,480.7,480.81,6082.0,477.5098,477.5594,477.2715,477.3807,6082.0
2024-04-04 11:00:00,480.73,481.07,480.62,480.62,4824.0,477.3013,477.6389,477.1921,477.1921,4824.0
2024-04-04 11:05:00,480.58,480.62,480.25,480.6,10697.0,477.1524,477.1921,476.8247,477.1722,10697.0
2024-04-04 11:10:00,480.51,480.77,480.29,480.29,4272.0,477.0829,477.341,476.8644,476.8644,4272.0
2024-04-04 11:15:00,480.33,480.33,480.11,480.12,2102.0,476.9041,476.9041,476.6857,476.6956,2102.0
2024-04-04 11:20:00,480.12,480.63,480.11,480.63,5726.0,476.6956,477.202,476.6857,477.202,5726.0
2024-04-04 11:25:00,480.47,480.95,480.47,480.95,4572.0,477.0431,477.5197,477.0431,477.5197,4572.0
2024-04-04 11:30:00,481.02,481.06,480.45,480.49,3677.0,477.5892,477.6289,477.0233,477.063,3677.0
2024-04-04 11:35:00,480.54,481.06,480.54,481.0,4558.0,477.1126,477.6289,477.1126,477.5694,4558.0
2024-04-04 11:40:00,481.01,481.29,481.01,481.15,2702.0,477.5793,477.8573,477.5793,477.7183,2702.0
2024-04-04 11:45:00,481.24,481.33,480.93,480.93,2293.0,477.8076,477.897,477.4999,477.4999,2293.0
2024-04-04 11:50:00,480.93,481.12,480.92,480.92,2582.0,477.4999,477.6885,477.4899,477.4899,2582.0
2024-04-04 11:55:00,480.83,481.18,480.83,481.07,3008.0,477.4006,477.7481,477.4006,477.6389,3008.0
2024-04-04 12:00:00,481.07,481.24,480.89,481.24,2882.0,477.6389,477.8076,477.4601,477.8076,2882.0
2024-04-04 12:05:00,481.47,481.8,481.31,481.76,5928.0,478.036,478.3636,477.8771,478.3239,5928.0
2024-04-04 12:10:00,481.74,481.85,481.54,481.85,4137.0,478.3041,478.4133,478.1055,478.4133,4137.0
2024-04-04 12:15:00,481.84,481.96,481.73,481.85,2339.0,478.4034,478.5225,478.2941,478.4133,2339.0
2024-04-04 12:20:00,481.8,481.9,481.66,481.71,3678.0,478.3636,478.4629,478.2246,478.2743,3678.0
2024-04-04 12:25:00,481.62,481.83,481.62,481.7,4294.0,478.1849,478.3934,478.1849,478.2644,4294.0
2024-04-04 12:30:00,481.59,481.72,481.51,481.64,3176.0,478.1551,478.2842,478.0757,478.2048,3176.0
2024-04-04 12:35:00,481.63,481.69,481.39,481.61,6672.0,478.1949,478.2544,477.9566,478.175,6672.0
2024-04-04 12:40:00,481.61,481.61,481.16,481.27,3179.0,478.175,478.175,477.7282,477.8374,3179.0
2024-04-04 12:45:00,481.33,481.33,481.2,481.21,1923.0,477.897,477.897,477.7679,477.7779,1923.0
2024-04-04 12:50:00,481.21,481.27,481.12,481.15,3307.0,477.7779,477.8374,477.6885,477.7183,3307.0
2024-04-04 12:55:00,481.14,481.14,480.59,480.83,6861.0,477.7084,477.7084,477.1623,477.4006,6861.0
2024-04-04 13:00:00,480.77,480.95,480.75,480.75,4526.0,477.341,477.5197,477.3211,477.3211,4526.0
2024-04-04 13:05:00,480.81,480.89,480.69,480.86,3549.0,477.3807,477.4601,477.2616,477.4304,3549.0
2024-04-04 13:10:00,480.86,481.01,480.57,480.58,5124.0,477.4304,477.5793,477.1424,477.1524,5124.0
2024-04-04 13:15:00,480.58,480.71,480.41,480.67,3196.0,477.1524,477.2814,476.9836,477.2417,3196.0
2024-04-04 13:20:00,480.65,480.67,480.44,480.44,4573.0,477.2219,477.2417,477.0133,477.0133,4573.0
2024-04-04 13:25:00,480.56,480.68,480.55,480.63,1500.0,477.1325,477.2516,477.1226,477.202,1500.0
2024-04-04 13:30:00,480.62,480.64,480.26,480.39,21205.0,477.1921,477.2119,476.8346,476.9637,21205.0
2024-04-04 13:35:00,480.24,480.25,480.02,480.04,4848.0,476.8148,476.8247,476.5963,476.6162,4848.0
2024-04-04 13:40:00,480.04,480.15,479.59,479.61,5870.0,476.6162,476.7254,476.1694,476.1893,5870.0
2024-04-04 13:45:00,479.8,479.86,479.56,479.75,2965.0,476.3779,476.4375,476.1396,476.3283,2965.0
2024-04-04 13:50:00,479.64,479.87,479.45,479.45,5903.0,476.2191,476.4474,476.0304,476.0304,5903.0
2024-04-04 13:55:00,479.57,479.64,478.78,478.78,7277.0,476.1496,476.2191,475.3652,475.3652,7277.0
2024-04-04 14:00:00,478.77,478.93,478.23,478.32,10219.0,475.3553,475.5141,474.8191,474.9085,10219.0
2024-04-04 14:05:00,478.29,478.32,477.44,477.56,11070.0,474.8787,474.9085,474.0347,474.1539,11070.0
2024-04-04 14:10:00,477.42,477.48,476.93,476.97,9392.0,474.0149,474.0745,473.5284,473.5681,9392.0
2024-04-04 14:15:00,476.87,476.87,476.0,476.27,11850.0,473.4688,473.4688,472.605,472.8731,11850.0
2024-04-04 14:20:00,476.11,476.49,475.8,476.27,16087.0,472.7142,473.0915,472.4064,472.8731,16087.0
2024-04-04 14:25:00,476.57,476.7,475.0,475.02,8309.0,473.171,473.3,471.6121,471.632,8309.0
2024-04-04 14:30:00,474.98,474.98,473.3,473.33,17092.0,471.5923,471.5923,469.9243,469.9541,17092.0
2024-04-04 14:35:00,473.5,474.42,473.29,474.0,27191.0,470.1228,471.0363,469.9143,470.6193,27191.0
2024-04-04 14:40:00,473.73,473.93,473.25,473.42,14813.0,470.3512,470.5498,469.8746,470.0434,14813.0
2024-04-04 14:45:00,473.44,474.23,473.42,474.23,10388.0,470.0633,470.8476,470.0434,470.8476,10388.0
2024-04-04 14:50:00,474.15,474.3,473.59,473.59,6697.0,470.7682,470.9171,470.2122,470.2122,6697.0
2024-04-04 14:55:00,473.41,473.41,472.84,472.85,8791.0,470.0335,470.0335,469.4676,469.4775,8791.0
2024-04-04 15:00:00,473.04,473.29,472.25,472.71,13942.0,469.6661,469.9143,468.8818,469.3385,13942.0
2024-04-04 15:05:00,472.79,474.25,472.79,473.88,12516.0,469.4179,470.8675,469.4179,470.5001,12516.0
2024-04-04 15:10:00,473.76,473.76,473.18,473.36,7900.0,470.381,470.381,469.8051,469.9838,7900.0
2024-04-04 15:15:00,473.18,473.26,472.59,472.71,9139.0,469.8051,469.8846,469.2193,469.3385,9139.0
2024-04-04 15:20:00,472.85,473.17,472.28,472.3,13574.0,469.4775,469.7952,468.9115,468.9314,13574.0
2024-04-04 15:25:00,472.28,472.56,471.57,471.62,11845.0,468.9115,469.1896,468.2066,468.2563,11845.0
2024-04-04 15:30:00,471.77,472.02,471.49,471.72,7861.0,468.4052,468.6534,468.1272,468.3555,7861.0
2024-04-04 15:35:00,471.36,471.59,471.09,471.18,11069.0,467.9981,468.2265,467.73,467.8194,11069.0
2024-04-04 15:40:00,471.2,471.43,470.45,471.09,26698.0,467.8393,468.0676,467.0946,467.73,26698.0
2024-04-04 15:45:00,471.03,471.48,470.85,471.48,25579.0,467.6705,468.1173,467.4917,468.1173,25579.0
2024-04-04 15:50:00,471.51,471.61,470.64,471.51,37942.0,468.147,468.2463,467.2832,468.147,37942.0
2024-04-04 15:55:00,471.4,471.58,469.0,470.15,185510.0,468.0378,468.2165,465.6549,466.7967,185510.0
2024-04-05 09:30:00,474.0,474.98,472.53,473.73,54447.0,470.6193,471.5923,469.1598,470.3512,54447.0
2024-04-05 09:35:00,473.91,475.5,473.33,474.98,36258.0,470.5299,472.1086,469.9541,471.5923,36258.0
2024-04-05 09:40:00,474.98,475.36,474.34,475.16,18411.0,471.5923,471.9696,470.9569,471.771,18411.0
2024-04-05 09:45:00,475.08,475.26,474.29,474.57,21578.0,471.6916,471.8703,470.9072,471.1852,21578.0
2024-04-05 09:50:00,474.27,475.71,474.27,475.71,18233.0,470.8874,472.3171,470.8874,472.3171,18233.0
2024-04-05 09:55:00,475.71,475.77,475.15,475.57,11380.0,472.3171,472.3767,471.7611,472.1781,11380.0
2024-04-05 10:00:00,475.45,475.99,475.03,475.19,13763.0,472.0589,472.5951,471.6419,471.8008,13763.0
2024-04-05 10:05:00,475.32,475.72,474.42,474.8,15964.0,471.9299,472.327,471.0363,471.4136,15964.0
2024-04-05 10:10:00,474.91,475.54,474.45,475.3,12763.0,471.5228,472.1483,471.0661,471.91,12763.0
2024-04-05 10:15:00,475.29,475.47,474.98,475.11,11869.0,471.9001,472.0788,471.5923,471.7214,11869.0
2024-04-05 10:20:00,475.23,475.49,474.98,475.49,17074.0,471.8405,472.0987,471.5923,472.0987,17074.0
2024-04-05 10:25:00,475.48,475.48,474.6,474.98,30183.0,472.0887,472.0887,471.215,471.5923,30183.0
2024-04-05 10:30:00,474.62,475.71,474.62,475.43,5786.0,471.2349,472.3171,471.2349,472.0391,5786.0
2024-04-05 10:35:00,475.4,475.75,475.18,475.58,7307.0,472.0093,472.3568,471.7909,472.188,7307.0
2024-04-05 10:40:00,475.4,475.95,475.35,475.93,7681.0,472.0093,472.5554,471.9597,472.5355,7681.0
2024-04-05 10:45:00,475.96,476.18,475.45,476.1,21501.0,472.5653,472.7837,472.0589,472.7043,21501.0
2024-04-05 10:50:00,476.18,476.7,476.09,476.61,18798.0,472.7837,473.3,472.6944,473.2107,18798.0
2024-04-05 10:55:00,476.6,477.7,476.46,477.27,13014.0,473.2007,474.2929,473.0617,473.866,13014.0
2024-04-05 11:00:00,477.11,477.39,476.83,476.94,7180.0,473.7071,473.9851,473.4291,473.5383,7180.0
2024-04-05 11:05:00,476.93,477.62,476.67,477.45,18362.0,473.5284,474.2135,473.2702,474.0447,18362.0
2024-04-05 11:10:00,477.41,477.58,477.17,477.28,6227.0,474.005,474.1737,473.7667,473.8759,6227.0
2024-04-05 11:15:00,477.23,477.5,476.87,477.5,8989.0,473.8262,474.0943,473.4688,474.0943,8989.0
2024-04-05 11:20:00,477.54,477.55,477.19,477.54,4724.0,474.134,474.144,473.7865,474.134,4724.0
2024-04-05 11:25:00,477.63,478.5,477.5,478.5,11508.0,474.2234,475.0872,474.0943,475.0872,11508.0
2024-04-05 11:30:00,478.53,478.55,477.93,477.94,5617.0,475.117,475.1368,474.5213,474.5312,5617.0
2024-04-05 11:35:00,477.82,477.89,477.6,477.89,9678.0,474.412,474.4815,474.1936,474.4815,9678.0
2024-04-05 11:40:00,477.92,478.78,477.92,478.73,6157.0,474.5113,475.3652,474.5113,475.3155,6157.0
2024-04-05 11:45:00,478.72,479.08,478.71,478.74,8116.0,475.3056,475.663,475.2957,475.3255,8116.0
2024-04-05 11:50:00,478.87,478.87,478.63,478.87,4271.0,475.4545,475.4545,475.2163,475.4545,4271.0
2024-04-05 11:55:00,478.79,479.11,478.62,478.65,13338.0,475.3751,475.6928,475.2063,475.2361,13338.0
2024-04-05 12:00:00,478.65,479.11,478.58,478.71,13746.0,475.2361,475.6928,475.1666,475.2957,13746.0
2024-04-05 12:05:00,478.71,478.71,478.12,478.43,31861.0,475.2957,475.2957,474.7099,475.0177,31861.0
2024-04-05 12:10:00,478.5,478.74,478.17,478.56,53355.0,475.0872,475.3255,474.7595,475.1468,53355.0
2024-04-05 12:15:00,478.57,479.2,478.47,479.13,9728.0,475.1567,475.7822,475.0574,475.7127,9728.0
2024-04-05 12:20:00,479.1,479.23,478.79,479.19,4929.0,475.6829,475.812,475.3751,475.7723,4929.0
2024-04-05 12:25:00,479.13,479.31,478.67,478.67,7349.0,475.7127,475.8914,475.256,475.256,7349.0
2024-04-05 12:30:00,478.6,478.74,478.11,478.11,6651.0,475.1865,475.3255,474.7,474.7,6651.0
2024-04-05 12:35:00,478.18,478.43,477.68,478.43,8247.0,474.7695,475.0177,474.273,475.0177,8247.0
2024-04-05 12:40:00,478.35,478.36,478.12,478.23,3847.0,474.9383,474.9482,474.7099,474.8191,3847.0
2024-04-05 12:45:00,478.25,478.56,478.15,478.15,8202.0,474.839,475.1468,474.7397,474.7397,8202.0
2024-04-05 12:50:00,478.2,478.37,478.15,478.34,6925.0,474.7893,474.9581,474.7397,474.9283,6925.0
2024-04-05 12:55:00,478.27,478.56,478.2,478.45,5556.0,474.8588,475.1468,474.7893,475.0375,5556.0
2024-04-05 13:00:00,478.37,478.42,477.41,477.41,7014.0,474.9581,475.0078,474.005,474.005,7014.0
2024-04-05 13:05:00,477.42,477.42,476.59,476.73,4954.0,474.0149,474.0149,473.1908,473.3298,4954.0
2024-04-05 13:10:00,476.75,476.85,476.29,476.62,5162.0,473.3497,473.449,472.8929,473.2206,5162.0
2024-04-05 13:15:00,476.71,476.82,476.5,476.67,2276.0,473.31,473.4192,473.1015,473.2702,2276.0
2024-04-05 13:20:00,476.82,477.14,476.68,476.7,6949.0,473.4192,473.7369,473.2802,473.3,6949.0
2024-04-05 13:25:00,476.74,476.83,476.52,476.65,18443.0,473.3397,473.4291,473.1213,473.2504,18443.0
2024-04-05 13:30:00,476.72,477.52,476.61,477.45,12054.0,473.3199,474.1142,473.2107,474.0447,12054.0
2024-04-05 13:35:00,477.45,477.59,477.36,477.5,2326.0,474.0447,474.1837,473.9553,474.0943,2326.0
2024-04-05 13:40:00,477.62,477.63,477.08,477.08,5362.0,474.2135,474.2234,473.6773,473.6773,5362.0
2024-04-05 13:45:00,477.04,477.15,476.59,476.83,12971.0,473.6376,473.7468,473.1908,473.4291,12971.0
2024-04-05 13:50:00,476.94,477.19,476.77,476.87,3420.0,473.5383,473.7865,473.3695,473.4688,3420.0
2024-04-05 13:55:00,476.9,476.92,476.32,476.75,2946.0,473.4986,473.5185,472.9227,473.3497,2946.0
2024-04-05 14:00:00,476.52,476.55,476.11,476.55,5457.0,473.1213,473.1511,472.7142,473.1511,5457.0
2024-04-05 14:05:00,476.76,477.78,476.72,477.68,7641.0,473.3596,474.3723,473.3199,474.273,7641.0
2024-04-05 14:10:00,477.53,477.72,477.3,477.44,3545.0,474.1241,474.3127,473.8957,474.0347,3545.0
2024-04-05 14:15:00,477.28,477.57,477.19,477.41,5430.0,473.8759,474.1638,473.7865,474.005,5430.0
2024-04-05 14:20:00,477.46,477.74,476.95,477.06,4696.0,474.0546,474.3326,473.5482,473.6575,4696.0
2024-04-05 14:25:00,477.03,477.38,476.71,476.77,3935.0,473.6277,473.9752,473.31,473.3695,3935.0
2024-04-05 14:30:00,476.92,477.18,476.76,476.99,5054.0,473.5185,473.7766,473.3596,473.588,5054.0
2024-04-05 14:35:00,476.94,477.14,476.76,476.9,3909.0,473.5383,473.7369,473.3596,473.4986,3909.0
2024-04-05 14:40:00,476.94,476.97,476.53,476.63,5363.0,473.5383,473.5681,473.1312,473.2305,5363.0
2024-04-05 14:45:00,476.55,476.73,476.0,476.08,4844.0,473.1511,473.3298,472.605,472.6844,4844.0
2024-04-05 14:50:00,476.07,476.28,475.98,476.15,4162.0,472.6745,472.883,472.5852,472.7539,4162.0
2024-04-05 14:55:00,476.24,476.35,475.78,476.35,3280.0,472.8433,472.9525,472.3866,472.9525,3280.0
2024-04-05 15:00:00,476.36,476.59,476.28,476.44,4645.0,472.9624,473.1908,472.883,473.0419,4645.0
2024-04-05 15:05:00,476.58,476.59,476.02,476.18,6915.0,473.1809,473.1908,472.6249,472.7837,6915.0
2024-04-05 15:10:00,476.28,476.45,476.1,476.45,4452.0,472.883,473.0518,472.7043,473.0518,4452.0
2024-04-05 15:15:00,476.48,476.81,476.34,476.8,5982.0,473.0816,473.4092,472.9426,473.3993,5982.0
2024-04-05 15:20:00,476.8,476.9,476.42,476.59,11920.0,473.3993,473.4986,473.022,473.1908,11920.0
2024-04-05 15:25:00,476.47,476.84,476.47,476.84,4977.0,473.0717,473.439,473.0717,473.439,4977.0
2024-04-05 15:30:00,476.77,477.53,476.65,477.31,7932.0,473.3695,474.1241,473.2504,473.9057,7932.0
2024-04-05 15:35:00,477.38,477.38,476.61,476.75,5447.0,473.9752,473.9752,473.2107,473.3497,5447.0
2024-04-05 15:40:00,476.76,476.81,476.44,476.51,7153.0,473.3596,473.4092,473.0419,473.1114,7153.0
2024-04-05 15:45:00,476.49,476.93,476.48,476.52,8144.0,473.0915,473.5284,473.0816,473.1213,8144.0
2024-04-05 15:50:00,476.31,477.58,476.28,477.33,24620.0,472.9128,474.1737,472.883,473.9255,24620.0
2024-04-05 15:55:00,477.43,477.56,476.77,477.08,66341.0,474.0248,474.1539,473.3695,473.6773,66341.0
2024-04-08 09:30:00,476.4,477.87,475.46,476.06,41715.0,473.6541,475.1156,472.7195,473.3161,41715.0
2024-04-08 09:35:00,476.33,476.49,474.75,475.12,13507.0,473.5845,473.7436,472.0136,472.3815,13507.0
2024-04-08 09:40:00,475.15,476.13,474.28,476.02,10219.0,472.4113,473.3857,471.5463,473.2763,10219.0
2024-04-08 09:45:00,476.13,476.61,475.87,476.5,13196.0,473.3857,473.8629,473.1272,473.7535,13196.0
2024-04-08 09:50:00,476.59,477.6,476.57,477.6,8700.0,473.843,474.8472,473.8231,474.8472,8700.0
2024-04-08 09:55:00,477.42,477.6,477.12,477.17,8587.0,474.6682,474.8472,474.37,474.4197,8587.0
2024-04-08 10:00:00,477.22,477.22,476.11,476.2,15946.0,474.4694,474.4694,473.3658,473.4553,15946.0
2024-04-08 10:05:00,476.2,477.31,476.2,477.16,8744.0,473.4553,474.5589,473.4553,474.4097,8744.0
2024-04-08 10:10:00,477.15,477.35,476.95,476.95,10596.0,474.3998,474.5986,474.2009,474.2009,10596.0
2024-04-08 10:15:00,477.04,477.37,476.61,476.72,18014.0,474.2904,474.6185,473.8629,473.9723,18014.0
2024-04-08 10:20:00,476.79,477.5,476.79,477.06,10998.0,474.0419,474.7478,474.0419,474.3103,10998.0
2024-04-08 10:25:00,476.91,477.8,476.91,477.76,12468.0,474.1612,475.046,474.1612,475.0063,12468.0
2024-04-08 10:30:00,477.77,477.79,476.94,476.94,17598.0,475.0162,475.0361,474.191,474.191,17598.0
2024-04-08 10:35:00,476.97,477.69,476.84,477.64,10136.0,474.2208,474.9367,474.0916,474.887,10136.0
2024-04-08 10:40:00,477.71,477.71,477.24,477.45,7585.0,474.9566,474.9566,474.4893,474.6981,7585.0
2024-04-08 10:45:00,477.45,477.83,477.43,477.83,13170.0,474.6981,475.0759,474.6782,475.0759,13170.0
2024-04-08 10:50:00,477.83,477.93,477.4,477.69,10210.0,475.0759,475.1753,474.6483,474.9367,10210.0
2024-04-08 10:55:00,477.76,477.76,477.45,477.58,10970.0,475.0063,475.0063,474.6981,474.8273,10970.0
2024-04-08 11:00:00,477.63,477.63,476.83,477.27,12415.0,474.877,474.877,474.0816,474.5191,12415.0
2024-04-08 11:05:00,477.33,477.68,477.17,477.56,5546.0,474.5787,474.9267,474.4197,474.8074,5546.0
2024-04-08 11:10:00,477.79,477.92,477.41,477.55,6585.0,475.0361,475.1653,474.6583,474.7975,6585.0
2024-04-08 11:15:00,477.52,477.62,477.17,477.37,6019.0,474.7676,474.8671,474.4197,474.6185,6019.0
2024-04-08 11:20:00,477.36,477.59,477.19,477.59,8121.0,474.6086,474.8372,474.4396,474.8372,8121.0
2024-04-08 11:25:00,477.73,477.73,477.21,477.54,7602.0,474.9764,474.9764,474.4594,474.7875,7602.0
2024-04-08 11:30:00,477.45,477.45,476.86,476.94,7715.0,474.6981,474.6981,474.1115,474.191,7715.0
2024-04-08 11:35:00,476.89,476.89,476.12,476.85,8847.0,474.1413,474.1413,473.3757,474.1015,8847.0
2024-04-08 11:40:00,476.76,476.76,476.22,476.69,10072.0,474.012,474.012,473.4751,473.9424,10072.0
2024-04-08 11:45:00,476.59,476.71,476.32,476.61,7002.0,473.843,473.9623,473.5746,473.8629,7002.0
2024-04-08 11:50:00,476.67,476.78,476.5,476.75,11154.0,473.9225,474.0319,473.7535,474.0021,11154.0
2024-04-08 11:55:00,476.72,476.89,476.5,476.86,6649.0,473.9723,474.1413,473.7535,474.1115,6649.0
2024-04-08 12:00:00,476.81,476.9,476.46,476.75,6888.0,474.0617,474.1512,473.7138,474.0021,6888.0
2024-04-08 12:05:00,476.81,477.3,476.69,477.07,4409.0,474.0617,474.5489,473.9424,474.3202,4409.0
2024-04-08 12:10:00,477.05,477.16,476.66,476.85,5963.0,474.3004,474.4097,473.9126,474.1015,5963.0
2024-04-08 12:15:00,476.85,477.09,476.84,476.95,5677.0,474.1015,474.3401,474.0916,474.2009,5677.0
2024-04-08 12:20:00,476.88,476.88,476.18,476.39,9535.0,474.1313,474.1313,473.4354,473.6442,9535.0
2024-04-08 12:25:00,476.51,477.29,476.5,477.21,9497.0,473.7635,474.539,473.7535,474.4594,9497.0
2024-04-08 12:30:00,477.16,477.37,477.02,477.37,4557.0,474.4097,474.6185,474.2705,474.6185,4557.0
2024-04-08 12:35:00,477.38,477.44,477.06,477.23,6094.0,474.6285,474.6881,474.3103,474.4793,6094.0
2024-04-08 12:40:00,477.32,477.77,477.21,477.64,6418.0,474.5688,475.0162,474.4594,474.887,6418.0
2024-04-08 12:45:00,477.66,477.66,477.29,477.43,5065.0,474.9068,474.9068,474.539,474.6782,5065.0
2024-04-08 12:50:00,477.39,477.67,477.39,477.56,6188.0,474.6384,474.9168,474.6384,474.8074,6188.0
2024-04-08 12:55:00,477.51,478.05,477.5,477.87,7185.0,474.7577,475.2946,474.7478,475.1156,7185.0
2024-04-08 13:00:00,478.05,478.05,477.75,477.75,3773.0,475.2946,475.2946,474.9963,474.9963,3773.0
2024-04-08 13:05:00,477.78,477.87,477.7,477.87,4655.0,475.0261,475.1156,474.9466,475.1156,4655.0
2024-04-08 13:10:00,477.79,477.96,477.67,477.83,5159.0,475.0361,475.2051,474.9168,475.0759,5159.0
2024-04-08 13:15:00,477.83,477.99,477.67,477.89,7957.0,475.0759,475.2349,474.9168,475.1355,7957.0
2024-04-08 13:20:00,477.89,478.14,477.84,478.13,5078.0,475.1355,475.3841,475.0858,475.3741,5078.0
2024-04-08 13:25:00,478.11,478.29,478.0,478.26,6792.0,475.3542,475.5332,475.2449,475.5034,6792.0
2024-04-08 13:30:00,478.32,478.32,478.02,478.02,5641.0,475.563,475.563,475.2648,475.2648,5641.0
2024-04-08 13:35:00,478.1,478.15,477.93,478.1,6991.0,475.3443,475.394,475.1753,475.3443,6991.0
2024-04-08 13:40:00,478.14,478.27,478.08,478.24,6500.0,475.3841,475.5133,475.3244,475.4835,6500.0
2024-04-08 13:45:00,478.27,478.27,477.91,477.99,4579.0,475.5133,475.5133,475.1554,475.2349,4579.0
2024-04-08 13:50:00,477.93,478.43,477.92,478.43,5994.0,475.1753,475.6724,475.1653,475.6724,5994.0
2024-04-08 13:55:00,478.48,478.65,478.43,478.64,8126.0,475.7221,475.8911,475.6724,475.8812,8126.0
2024-04-08 14:00:00,478.59,478.68,478.13,478.35,3683.0,475.8315,475.921,475.3741,475.5929,3683.0
2024-04-08 14:05:00,478.35,478.86,478.17,478.79,5779.0,475.5929,476.0999,475.4139,476.0303,5779.0
2024-04-08 14:10:00,478.79,478.79,478.46,478.54,4626.0,476.0303,476.0303,475.7022,475.7818,4626.0
2024-04-08 14:15:00,478.54,478.61,478.43,478.55,4557.0,475.7818,475.8514,475.6724,475.7917,4557.0
2024-04-08 14:20:00,478.55,478.72,478.22,478.25,11198.0,475.7917,475.9607,475.4636,475.4934,11198.0
2024-04-08 14:25:00,478.19,478.47,478.17,478.35,3654.0,475.4338,475.7122,475.4139,475.5929,3654.0
2024-04-08 14:30:00,478.39,478.39,478.04,478.15,7362.0,475.6326,475.6326,475.2847,475.394,7362.0
2024-04-08 14:35:00,478.12,478.33,477.96,478.07,11686.0,475.3642,475.573,475.2051,475.3145,11686.0
2024-04-08 14:40:00,478.09,478.25,478.09,478.18,3474.0,475.3344,475.4934,475.3344,475.4238,3474.0
2024-04-08 14:45:00,478.17,478.48,478.11,478.48,2896.0,475.4139,475.7221,475.3542,475.7221,2896.0
2024-04-08 14:50:00,478.48,478.48,478.31,478.43,4171.0,475.7221,475.7221,475.5531,475.6724,4171.0
2024-04-08 14:55:00,478.4,478.5,478.33,478.45,4740.0,475.6426,475.742,475.573,475.6923,4740.0
2024-04-08 15:00:00,478.53,478.7,478.46,478.46,4751.0,475.7718,475.9408,475.7022,475.7022,4751.0
2024-04-08 15:05:00,478.43,478.44,478.05,478.3,5229.0,475.6724,475.6823,475.2946,475.5432,5229.0
2024-04-08 15:10:00,478.43,478.68,478.35,478.68,9625.0,475.6724,475.921,475.5929,475.921,9625.0
2024-04-08 15:15:00,478.57,478.76,478.57,478.69,8624.0,475.8116,476.0005,475.8116,475.9309,8624.0
2024-04-08 15:20:00,478.69,478.71,478.33,478.34,9171.0,475.9309,475.9508,475.573,475.5829,9171.0
2024-04-08 15:25:00,478.37,478.85,478.32,478.85,8660.0,475.6127,476.09,475.563,476.09,8660.0
2024-04-08 15:30:00,478.81,479.68,478.8,479.68,17317.0,476.0502,476.9152,476.0403,476.9152,17317.0
2024-04-08 15:35:00,479.6,479.64,478.69,478.72,18433.0,476.8357,476.8754,475.9309,475.9607,18433.0
2024-04-08 15:40:00,478.77,478.8,478.14,478.23,17570.0,476.0104,476.0403,475.3841,475.4736,17570.0
2024-04-08 15:45:00,478.23,478.58,478.17,478.5,14467.0,475.4736,475.8215,475.4139,475.742,14467.0
2024-04-08 15:50:00,478.51,478.63,478.05,478.33,27531.0,475.7519,475.8713,475.2946,475.573,27531.0
2024-04-08 15:55:00,478.27,479.22,478.14,478.99,108525.0,475.5133,476.4578,475.3841,476.2292,108525.0
2024-04-09 09:30:00,477.97,478.89,476.57,476.57,36781.0,475.2151,476.1298,473.8231,473.8231,36781.0
2024-04-09 09:35:00,476.73,477.09,474.21,474.82,40646.0,473.9822,474.3401,471.4767,472.0832,40646.0
2024-04-09 09:40:00,474.81,474.96,473.32,473.35,12290.0,472.0733,472.2224,470.5919,470.6217,12290.0
2024-04-09 09:45:00,473.38,474.04,472.66,472.86,17971.0,470.6515,471.3077,469.9357,470.1345,17971.0
2024-04-09 09:50:00,472.77,473.45,472.69,472.78,15406.0,470.045,470.7211,469.9655,470.055,15406.0
2024-04-09 09:55:00,472.79,473.13,471.52,472.0,24611.0,470.0649,470.403,468.8022,469.2795,24611.0
2024-04-09 10:00:00,472.0,472.1,470.37,470.66,21406.0,469.2795,469.3789,467.6589,467.9472,21406.0
2024-04-09 10:05:00,470.53,471.19,470.38,470.67,22969.0,467.8179,468.4741,467.6688,467.9571,22969.0
2024-04-09 10:10:00,470.86,471.42,470.42,471.35,40191.0,468.146,468.7028,467.7086,468.6332,40191.0
2024-04-09 10:15:00,471.51,471.91,471.18,471.73,15990.0,468.7923,469.19,468.4642,469.011,15990.0
2024-04-09 10:20:00,471.83,472.5,471.55,472.46,8451.0,469.1104,469.7766,468.8321,469.7368,8451.0
2024-04-09 10:25:00,472.27,472.81,471.48,471.59,10847.0,469.5479,470.0848,468.7625,468.8718,10847.0
2024-04-09 10:30:00,471.48,471.5,470.58,470.64,15933.0,468.7625,468.7823,467.8676,467.9273,15933.0
2024-04-09 10:35:00,470.66,470.89,469.14,469.45,20118.0,467.9472,468.1759,466.4359,466.7442,20118.0
2024-04-09 10:40:00,469.47,469.65,468.15,468.53,15937.0,466.764,466.943,465.4517,465.8295,15937.0
2024-04-09 10:45:00,468.49,468.72,467.83,467.99,16476.0,465.7897,466.0184,465.1335,465.2926,16476.0
2024-04-09 10:50:00,468.17,468.72,467.91,468.41,15459.0,465.4715,466.0184,465.213,465.7102,15459.0
2024-04-09 10:55:00,468.33,469.31,468.28,469.28,9866.0,465.6306,466.605,465.5809,466.5751,9866.0
2024-04-09 11:00:00,469.27,469.38,468.58,468.66,13288.0,466.5652,466.6746,465.8792,465.9587,13288.0
2024-04-09 11:05:00,468.66,469.28,468.59,469.0,11101.0,465.9587,466.5751,465.8891,466.2968,11101.0
2024-04-09 11:10:00,468.81,468.9,468.38,468.64,17896.0,466.1079,466.1973,465.6803,465.9388,17896.0
2024-04-09 11:15:00,468.72,469.51,468.63,469.26,14836.0,466.0184,466.8038,465.9289,466.5553,14836.0
2024-04-09 11:20:00,469.23,469.48,469.15,469.48,8898.0,466.5254,466.774,466.4459,466.774,8898.0
2024-04-09 11:25:00,469.61,469.8,468.98,469.02,9495.0,466.9032,467.0921,466.2769,466.3166,9495.0
2024-04-09 11:30:00,469.03,469.21,468.8,469.03,17007.0,466.3266,466.5055,466.0979,466.3266,17007.0
2024-04-09 11:35:00,469.04,469.21,468.82,468.87,11050.0,466.3365,466.5055,466.1178,466.1675,11050.0
2024-04-09 11:40:00,468.87,469.64,468.76,469.53,9212.0,466.1675,466.9331,466.0581,466.8237,9212.0
2024-04-09 11:45:00,469.52,469.86,469.45,469.73,6158.0,466.8138,467.1518,466.7442,467.0225,6158.0
2024-04-09 11:50:00,469.58,469.67,469.23,469.65,7176.0,466.8734,466.9629,466.5254,466.943,7176.0
2024-04-09 11:55:00,469.66,469.72,469.51,469.55,5006.0,466.953,467.0126,466.8038,466.8436,5006.0
2024-04-09 12:00:00,469.52,470.18,469.52,470.15,10157.0,466.8138,467.47,466.8138,467.4401,10157.0
2024-04-09 12:05:00,470.09,470.19,469.74,469.86,8615.0,467.3805,467.4799,467.0325,467.1518,8615.0
2024-04-09 12:10:00,469.86,470.97,469.86,470.56,10558.0,467.1518,468.2554,467.1518,467.8478,10558.0
2024-04-09 12:15:00,470.5,470.66,470.34,470.41,7958.0,467.7881,467.9472,467.629,467.6986,7958.0
2024-04-09 12:20:00,470.46,470.78,470.29,470.48,11591.0,467.7483,468.0665,467.5793,467.7682,11591.0
2024-04-09 12:25:00,470.54,470.68,470.33,470.38,5630.0,467.8279,467.9671,467.6191,467.6688,5630.0
2024-04-09 12:30:00,470.42,471.2,470.41,471.2,8056.0,467.7086,468.4841,467.6986,468.4841,8056.0
2024-04-09 12:35:00,471.18,471.37,471.12,471.23,9338.0,468.4642,468.6531,468.4045,468.5139,9338.0
2024-04-09 12:40:00,471.3,471.32,470.96,470.97,7587.0,468.5835,468.6034,468.2455,468.2554,7587.0
2024-04-09 12:45:00,470.9,471.07,470.45,470.95,12989.0,468.1858,468.3548,467.7384,468.2355,12989.0
2024-04-09 12:50:00,470.97,471.02,470.17,470.24,6006.0,468.2554,468.3051,467.46,467.5296,6006.0
2024-04-09 12:55:00,470.31,470.59,470.18,470.18,4122.0,467.5992,467.8776,467.47,467.47,4122.0
2024-04-09 13:00:00,470.24,470.4,470.06,470.31,9723.0,467.5296,467.6887,467.3506,467.5992,9723.0
2024-04-09 13:05:00,470.43,470.78,470.34,470.78,7066.0,467.7185,468.0665,467.629,468.0665,7066.0
2024-04-09 13:10:00,470.78,471.01,470.63,470.91,5597.0,468.0665,468.2952,467.9174,468.1957,5597.0
2024-04-09 13:15:00,470.97,470.97,470.51,470.74,7511.0,468.2554,468.2554,467.7981,468.0267,7511.0
2024-04-09 13:20:00,470.8,471.02,470.49,470.49,7403.0,468.0864,468.3051,467.7782,467.7782,7403.0
2024-04-09 13:25:00,470.46,470.57,470.21,470.34,8154.0,467.7483,467.8577,467.4998,467.629,8154.0
2024-04-09 13:30:00,470.35,470.54,470.13,470.28,10111.0,467.639,467.8279,467.4202,467.5694,10111.0
2024-04-09 13:35:00,470.22,470.81,470.18,470.81,11762.0,467.5097,468.0963,467.47,468.0963,11762.0
2024-04-09 13:40:00,470.8,470.83,470.04,470.22,10691.0,468.0864,468.1162,467.3308,467.5097,10691.0
2024-04-09 13:45:00,470.18,470.19,469.82,469.95,8767.0,467.47,467.4799,467.112,467.2413,8767.0
2024-04-09 13:50:00,469.92,470.26,469.88,469.94,6803.0,467.2115,467.5495,467.1717,467.2313,6803.0
2024-04-09 13:55:00,469.97,470.24,469.68,470.0,8421.0,467.2612,467.5296,466.9728,467.291,8421.0
2024-04-09 14:00:00,469.95,470.35,469.8,470.32,10265.0,467.2413,467.639,467.0921,467.6091,10265.0
2024-04-09 14:05:00,470.29,470.37,470.03,470.26,5565.0,467.5793,467.6589,467.3208,467.5495,5565.0
2024-04-09 14:10:00,470.34,470.73,470.17,470.17,11349.0,467.629,468.0168,467.46,467.46,11349.0
2024-04-09 14:15:00,470.1,470.25,469.9,470.11,21725.0,467.3904,467.5396,467.1916,467.4004,21725.0
2024-04-09 14:20:00,470.13,470.17,469.05,469.1,12080.0,467.4202,467.46,466.3465,466.3962,12080.0
2024-04-09 14:25:00,469.15,469.45,469.08,469.12,7550.0,466.4459,466.7442,466.3763,466.4161,7550.0
2024-04-09 14:30:00,469.12,469.21,468.62,468.78,15230.0,466.4161,466.5055,465.9189,466.078,15230.0
2024-04-09 14:35:00,468.75,469.61,468.74,469.14,10693.0,466.0482,466.9032,466.0383,466.4359,10693.0
2024-04-09 14:40:00,469.23,469.36,469.11,469.11,7212.0,466.5254,466.6547,466.4061,466.4061,7212.0
2024-04-09 14:45:00,469.06,469.42,468.96,469.1,6886.0,466.3564,466.7143,466.257,466.3962,6886.0
2024-04-09 14:50:00,469.1,469.55,468.89,469.32,8566.0,466.3962,466.8436,466.1874,466.6149,8566.0
2024-04-09 14:55:00,469.36,469.51,469.25,469.34,9163.0,466.6547,466.8038,466.5453,466.6348,9163.0
2024-04-09 15:00:00,469.39,469.89,469.11,469.88,10776.0,466.6845,467.1816,466.4061,467.1717,10776.0
2024-04-09 15:05:00,469.89,469.92,469.12,469.14,12162.0,467.1816,467.2115,466.4161,466.4359,12162.0
2024-04-09 15:10:00,469.21,469.31,469.03,469.11,10163.0,466.5055,466.605,466.3266,466.4061,10163.0
2024-04-09 15:15:00,469.06,469.69,469.03,469.69,9032.0,466.3564,466.9828,466.3266,466.9828,9032.0
2024-04-09 15:20:00,469.77,470.36,469.51,470.35,20591.0,467.0623,467.6489,466.8038,467.639,20591.0
2024-04-09 15:25:00,470.35,471.53,470.18,471.53,34011.0,467.639,468.8122,467.47,468.8122,34011.0
2024-04-09 15:30:00,471.38,471.75,470.97,471.35,15155.0,468.663,469.0309,468.2554,468.6332,15155.0
2024-04-09 15:35:00,471.3,471.56,470.34,470.61,26656.0,468.5835,468.842,467.629,467.8975,26656.0
2024-04-09 15:40:00,470.65,470.95,470.23,470.86,10620.0,467.9372,468.2355,467.5197,468.146,10620.0
2024-04-09 15:45:00,470.94,470.98,470.39,470.61,14855.0,468.2256,468.2653,467.6787,467.8975,14855.0
2024-04-09 15:50:00,470.41,471.39,470.3,471.32,24254.0,467.6986,468.673,467.5893,468.6034,24254.0
2024-04-09 15:55:00,471.42,472.32,471.26,471.99,102314.0,468.7028,469.5976,468.5437,469.2695,102314.0
2024-04-10 09:30:00,470.17,472.12,468.85,469.72,37507.0,467.46,469.3988,466.1476,467.0126,37507.0
2024-04-10 09:35:00,469.99,471.5,469.45,471.47,13682.0,467.2811,468.7823,466.7442,468.7525,13682.0
2024-04-10 09:40:00,471.31,472.0,470.88,471.13,13772.0,468.5934,469.2795,468.1659,468.4145,13772.0
2024-04-10 09:45:00,471.05,471.35,470.26,470.57,57237.0,468.3349,468.6332,467.5495,467.8577,57237.0
2024-04-10 09:50:00,470.74,471.7,470.74,471.39,38588.0,468.0267,468.9812,468.0267,468.673,38588.0
2024-04-10 09:55:00,471.4,472.43,471.12,471.5,30418.0,468.6829,469.707,468.4045,468.7823,30418.0
2024-04-10 10:00:00,471.82,472.91,471.22,471.5,35676.0,469.1005,470.1842,468.504,468.7823,35676.0
2024-04-10 10:05:00,471.53,471.87,471.1,471.48,18016.0,468.8122,469.1502,468.3847,468.7625,18016.0
2024-04-10 10:10:00,471.38,472.25,471.17,472.19,22898.0,468.663,469.528,468.4542,469.4684,22898.0
2024-04-10 10:15:00,471.9,473.46,471.64,473.46,20167.0,469.18,470.731,468.9215,470.731,20167.0
2024-04-10 10:20:00,473.32,474.0,473.23,473.74,22130.0,470.5919,471.2679,470.5024,471.0094,22130.0
2024-04-10 10:25:00,473.76,474.0,473.11,473.52,15586.0,471.0293,471.2679,470.3831,470.7907,15586.0
2024-04-10 10:30:00,473.5,473.82,473.24,473.48,17801.0,470.7708,471.089,470.5123,470.7509,17801.0
2024-04-10 10:35:00,473.47,474.21,473.23,474.21,22859.0,470.741,471.4767,470.5024,471.4767,22859.0
2024-04-10 10:40:00,474.39,474.39,473.85,473.89,11086.0,471.6557,471.6557,471.1188,471.1586,11086.0
2024-04-10 10:45:00,473.97,474.22,473.71,474.22,12197.0,471.2381,471.4867,470.9796,471.4867,12197.0
2024-04-10 10:50:00,474.15,474.25,473.65,473.71,9493.0,471.4171,471.5165,470.92,470.9796,9493.0
2024-04-10 10:55:00,473.7,473.72,473.2,473.27,10381.0,470.9697,470.9896,470.4725,470.5421,10381.0
2024-04-10 11:00:00,473.12,473.25,472.67,472.83,4304.0,470.393,470.5223,469.9456,470.1047,4304.0
2024-04-10 11:05:00,472.87,473.03,472.65,472.88,3336.0,470.1445,470.3035,469.9257,470.1544,3336.0
2024-04-10 11:10:00,472.77,472.77,471.88,472.29,3427.0,470.045,470.045,469.1602,469.5678,3427.0
2024-04-10 11:15:00,472.11,472.4,471.68,471.97,3955.0,469.3888,469.6772,468.9613,469.2496,3955.0
2024-04-10 11:20:00,472.0,472.44,471.96,472.01,5131.0,469.2795,469.7169,469.2397,469.2894,5131.0
2024-04-10 11:25:00,471.96,472.5,471.92,472.45,8476.0,469.2397,469.7766,469.1999,469.7269,8476.0
2024-04-10 11:30:00,472.61,472.61,471.76,471.95,20188.0,469.8859,469.8859,469.0408,469.2298,20188.0
2024-04-10 11:35:00,471.81,471.93,471.49,471.5,2744.0,469.0906,469.2099,468.7724,468.7823,2744.0
2024-04-10 11:40:00,471.59,471.69,470.91,470.92,4839.0,468.8718,468.9713,468.1957,468.2057,4839.0
2024-04-10 11:45:00,471.1,471.62,470.97,471.41,3423.0,468.3847,468.9017,468.2554,468.6929,3423.0
2024-04-10 11:50:00,471.38,471.39,470.83,471.03,11164.0,468.663,468.673,468.1162,468.3151,11164.0
2024-04-10 11:55:00,470.94,471.09,470.68,470.97,4425.0,468.2256,468.3747,467.9671,468.2554,4425.0
2024-04-10 12:00:00,471.0,471.37,470.87,471.35,11784.0,468.2852,468.6531,468.156,468.6332,11784.0
2024-04-10 12:05:00,471.36,471.78,471.23,471.47,7643.0,468.6432,469.0607,468.5139,468.7525,7643.0
2024-04-10 12:10:00,471.6,471.76,471.3,471.45,5428.0,468.8818,469.0408,468.5835,468.7326,5428.0
2024-04-10 12:15:00,471.44,471.59,471.07,471.07,8823.0,468.7227,468.8718,468.3548,468.3548,8823.0
2024-04-10 12:20:00,471.04,471.13,470.9,470.97,3428.0,468.325,468.4145,468.1858,468.2554,3428.0
2024-04-10 12:25:00,471.07,471.59,471.07,471.17,6878.0,468.3548,468.8718,468.3548,468.4542,6878.0
2024-04-10 12:30:00,471.13,471.22,470.98,470.98,2165.0,468.4145,468.504,468.2653,468.2653,2165.0
2024-04-10 12:35:00,471.01,471.15,470.89,471.02,3560.0,468.2952,468.4344,468.1759,468.3051,3560.0
2024-04-10 12:40:00,471.02,471.08,470.88,470.94,3115.0,468.3051,468.3648,468.1659,468.2256,3115.0
2024-04-10 12:45:00,471.06,471.57,471.06,471.56,2900.0,468.3449,468.8519,468.3449,468.842,2900.0
2024-04-10 12:50:00,471.55,471.85,471.39,471.75,2012.0,468.8321,469.1303,468.673,469.0309,2012.0
2024-04-10 12:55:00,471.86,472.09,471.84,471.84,3158.0,469.1403,469.3689,469.1204,469.1204,3158.0
2024-04-10 13:00:00,471.91,472.1,470.57,470.85,7944.0,469.19,469.3789,467.8577,468.1361,7944.0
2024-04-10 13:05:00,470.61,470.61,469.8,469.8,8206.0,467.8975,467.8975,467.0921,467.0921,8206.0
2024-04-10 13:10:00,469.8,470.19,469.73,470.18,8756.0,467.0921,467.4799,467.0225,467.47,8756.0
2024-04-10 13:15:00,470.0,470.8,469.65,470.51,10249.0,467.291,468.0864,466.943,467.7981,10249.0
2024-04-10 13:20:00,470.59,472.27,470.58,472.11,5403.0,467.8776,469.5479,467.8676,469.3888,5403.0
2024-04-10 13:25:00,472.16,472.4,471.43,471.43,4080.0,469.4385,469.6772,468.7128,468.7128,4080.0
2024-04-10 13:30:00,471.37,471.83,470.3,470.5,5008.0,468.6531,469.1104,467.5893,467.7881,5008.0
2024-04-10 13:35:00,470.92,470.92,470.07,470.22,2444.0,468.2057,468.2057,467.3606,467.5097,2444.0
2024-04-10 13:40:00,470.27,470.61,470.0,470.31,5287.0,467.5594,467.8975,467.291,467.5992,5287.0
2024-04-10 13:45:00,470.25,470.36,469.95,470.36,5660.0,467.5396,467.6489,467.2413,467.6489,5660.0
2024-04-10 13:50:00,470.36,470.38,470.08,470.25,2153.0,467.6489,467.6688,467.3705,467.5396,2153.0
2024-04-10 13:55:00,470.45,472.14,470.26,471.48,8030.0,467.7384,469.4187,467.5495,468.7625,8030.0
2024-04-10 14:00:00,471.6,471.92,470.99,471.85,7627.0,468.8818,469.1999,468.2753,469.1303,7627.0
2024-04-10 14:05:00,471.52,471.58,471.18,471.18,6125.0,468.8022,468.8619,468.4642,468.4642,6125.0
2024-04-10 14:10:00,471.35,471.48,470.96,471.41,6682.0,468.6332,468.7625,468.2455,468.6929,6682.0
2024-04-10 14:15:00,471.44,471.67,470.72,470.94,6921.0,468.7227,468.9514,468.0068,468.2256,6921.0
2024-04-10 14:20:00,471.04,471.28,470.56,470.77,3658.0,468.325,468.5636,467.8478,468.0566,3658.0
2024-04-10 14:25:00,470.64,470.93,470.52,470.55,3173.0,467.9273,468.2156,467.808,467.8378,3173.0
2024-04-10 14:30:00,470.56,470.61,470.29,470.39,6983.0,467.8478,467.8975,467.5793,467.6787,6983.0
2024-04-10 14:35:00,470.51,470.97,470.33,470.97,5194.0,467.7981,468.2554,467.6191,468.2554,5194.0
2024-04-10 14:40:00,470.89,471.01,470.39,470.5,15100.0,468.1759,468.2952,467.6787,467.7881,15100.0
2024-04-10 14:45:00,470.33,470.51,469.92,470.04,12843.0,467.6191,467.7981,467.2115,467.3308,12843.0
2024-04-10 14:50:00,469.98,470.26,469.73,469.87,8784.0,467.2711,467.5495,467.0225,467.1617,8784.0
2024-04-10 14:55:00,469.83,469.83,468.95,469.02,9067.0,467.122,467.122,466.247,466.3166,9067.0
2024-04-10 15:00:00,468.94,469.45,468.94,469.22,8154.0,466.2371,466.7442,466.2371,466.5155,8154.0
2024-04-10 15:05:00,469.22,469.92,469.21,469.88,4359.0,466.5155,467.2115,466.5055,467.1717,4359.0
2024-04-10 15:10:00,469.88,470.08,469.58,469.97,20685.0,467.1717,467.3705,466.8734,467.2612,20685.0
2024-04-10 15:15:00,469.95,470.28,469.93,470.15,34018.0,467.2413,467.5694,467.2214,467.4401,34018.0
2024-04-10 15:20:00,470.17,470.59,469.83,470.32,14566.0,467.46,467.8776,467.122,467.6091,14566.0
2024-04-10 15:25:00,470.47,470.48,469.82,469.83,11354.0,467.7583,467.7682,467.112,467.122,11354.0
2024-04-10 15:30:00,469.71,469.71,469.14,469.4,7792.0,467.0027,467.0027,466.4359,466.6945,7792.0
2024-04-10 15:35:00,469.44,469.5,469.05,469.06,8964.0,466.7342,466.7939,466.3465,466.3564,8964.0
2024-04-10 15:40:00,469.13,469.68,469.13,469.62,13351.0,466.426,466.9728,466.426,466.9132,13351.0
2024-04-10 15:45:00,469.53,470.15,469.49,470.01,19645.0,466.8237,467.4401,466.7839,467.3009,19645.0
2024-04-10 15:50:00,470.12,470.14,469.5,469.95,25299.0,467.4103,467.4302,466.7939,467.2413,25299.0
2024-04-10 15:55:00,470.06,470.28,469.02,469.39,79523.0,467.3506,467.5694,466.3166,466.6845,79523.0
2024-04-11 09:30:00,468.28,469.38,467.43,468.49,40686.0,465.5809,466.6746,464.7358,465.7897,40686.0
2024-04-11 09:35:00,468.49,468.49,467.06,467.99,5286.0,465.7897,465.7897,464.3679,465.2926,5286.0
2024-04-11 09:40:00,468.0,468.46,467.22,467.81,11846.0,465.3025,465.7599,464.527,465.1136,11846.0
2024-04-11 09:45:00,467.94,467.96,466.5,466.7,14709.0,465.2429,465.2628,463.8112,464.01,14709.0
2024-04-11 09:50:00,466.75,466.92,466.06,466.26,7063.0,464.0597,464.2287,463.3737,463.5725,7063.0
2024-04-11 09:55:00,466.4,466.4,465.24,466.06,39691.0,463.7117,463.7117,462.5584,463.3737,39691.0
2024-04-11 10:00:00,466.06,466.63,465.48,465.86,22536.0,463.3737,463.9404,462.797,463.1749,22536.0
2024-04-11 10:05:00,466.0,466.0,464.96,465.55,20704.0,463.314,463.314,462.28,462.8666,20704.0
2024-04-11 10:10:00,465.46,465.48,464.5,464.98,14276.0,462.7772,462.797,461.8227,462.2999,14276.0
2024-04-11 10:15:00,464.83,465.2,464.19,464.98,13882.0,462.1508,462.5187,461.5145,462.2999,13882.0
2024-04-11 10:20:00,465.01,465.74,464.98,465.5,10349.0,462.3298,463.0555,462.2999,462.8169,10349.0
2024-04-11 10:25:00,465.39,465.5,464.93,465.31,9268.0,462.7076,462.8169,462.2502,462.628,9268.0
2024-04-11 10:30:00,465.12,465.77,464.72,464.98,14874.0,462.4391,463.0854,462.0414,462.2999,14874.0
2024-04-11 10:35:00,464.8,465.37,464.8,465.37,14372.0,462.121,462.6877,462.121,462.6877,14372.0
2024-04-11 10:40:00,465.3,465.49,464.98,465.18,18253.0,462.6181,462.807,462.2999,462.4988,18253.0
2024-04-11 10:45:00,465.28,465.5,465.11,465.16,15889.0,462.5982,462.8169,462.4292,462.4789,15889.0
2024-04-11 10:50:00,465.14,465.24,464.72,465.05,15752.0,462.459,462.5584,462.0414,462.3695,15752.0
2024-04-11 10:55:00,465.05,465.28,464.71,464.79,31259.0,462.3695,462.5982,462.0315,462.111,31259.0
2024-04-11 11:00:00,464.97,466.18,464.76,466.18,21086.0,462.29,463.493,462.0812,463.493,21086.0
2024-04-11 11:05:00,466.12,466.79,465.49,465.49,15762.0,463.4334,464.0995,462.807,462.807,15762.0
2024-04-11 11:10:00,465.38,466.04,465.38,465.81,13613.0,462.6976,463.3538,462.6976,463.1251,13613.0
2024-04-11 11:15:00,465.85,466.4,465.85,465.97,11146.0,463.1649,463.7117,463.1649,463.2842,11146.0
2024-04-11 11:20:00,465.85,466.27,465.78,465.79,5270.0,463.1649,463.5825,463.0953,463.1053,5270.0
2024-04-11 11:25:00,465.79,466.07,465.49,465.74,6946.0,463.1053,463.3836,462.807,463.0555,6946.0
2024-04-11 11:30:00,465.54,466.05,465.54,465.78,2765.0,462.8567,463.3638,462.8567,463.0953,2765.0
2024-04-11 11:35:00,465.87,466.03,465.69,465.99,4550.0,463.1848,463.3439,463.0058,463.3041,4550.0
2024-04-11 11:40:00,466.03,466.66,466.02,466.42,4563.0,463.3439,463.9702,463.3339,463.7316,4563.0
2024-04-11 11:45:00,466.4,467.35,466.4,467.01,6876.0,463.7117,464.6563,463.7117,464.3182,6876.0
2024-04-11 11:50:00,467.02,467.08,466.78,466.78,3393.0,464.3282,464.3878,464.0896,464.0896,3393.0
2024-04-11 11:55:00,466.81,467.1,466.57,467.1,12924.0,464.1194,464.4077,463.8808,464.4077,12924.0
2024-04-11 12:00:00,467.06,467.45,466.71,466.88,5293.0,464.3679,464.7557,464.02,464.189,5293.0
2024-04-11 12:05:00,466.88,467.13,466.71,466.93,7318.0,464.189,464.4375,464.02,464.2387,7318.0
2024-04-11 12:10:00,466.92,467.04,466.76,467.04,5246.0,464.2287,464.3481,464.0697,464.3481,5246.0
2024-04-11 12:15:00,466.99,467.09,466.6,466.85,5555.0,464.2983,464.3978,463.9106,464.1591,5555.0
2024-04-11 12:20:00,466.94,466.94,466.48,466.91,2677.0,464.2486,464.2486,463.7913,464.2188,2677.0
2024-04-11 12:25:00,466.82,466.83,466.07,466.08,6511.0,464.1293,464.1393,463.3836,463.3936,6511.0
2024-04-11 12:30:00,466.25,466.63,466.23,466.63,4215.0,463.5626,463.9404,463.5427,463.9404,4215.0
2024-04-11 12:35:00,466.55,466.81,466.32,466.52,7505.0,463.8609,464.1194,463.6322,463.8311,7505.0
2024-04-11 12:40:00,466.47,466.51,466.29,466.31,3197.0,463.7813,463.8211,463.6024,463.6223,3197.0
2024-04-11 12:45:00,466.38,466.78,466.37,466.78,12096.0,463.6919,464.0896,463.6819,464.0896,12096.0
2024-04-11 12:50:00,466.89,466.91,466.5,466.5,3589.0,464.1989,464.2188,463.8112,463.8112,3589.0
2024-04-11 12:55:00,466.57,466.68,466.45,466.46,3824.0,463.8808,463.9901,463.7615,463.7714,3824.0
2024-04-11 13:00:00,466.46,467.15,466.27,467.15,6005.0,463.7714,464.4574,463.5825,464.4574,6005.0
2024-04-11 13:05:00,467.15,467.4,466.86,466.86,6631.0,464.4574,464.706,464.1691,464.1691,6631.0
2024-04-11 13:10:00,466.96,467.25,466.96,467.21,5470.0,464.2685,464.5568,464.2685,464.5171,5470.0
2024-04-11 13:15:00,467.35,467.91,467.28,467.65,5100.0,464.6563,465.213,464.5867,464.9545,5100.0
2024-04-11 13:20:00,467.82,468.06,467.41,467.57,10575.0,465.1236,465.3622,464.7159,464.875,10575.0
2024-04-11 13:25:00,467.68,468.21,467.67,468.08,4533.0,464.9844,465.5113,464.9744,465.3821,4533.0
2024-04-11 13:30:00,468.25,468.73,468.08,468.08,5232.0,465.5511,466.0283,465.3821,465.3821,5232.0
2024-04-11 13:35:00,468.07,468.26,467.8,467.91,5204.0,465.3721,465.561,465.1037,465.213,5204.0
2024-04-11 13:40:00,467.87,468.28,467.76,468.18,5855.0,465.1733,465.5809,465.0639,465.4815,5855.0
2024-04-11 13:45:00,468.15,468.4,467.91,468.29,9000.0,465.4517,465.7002,465.213,465.5908,9000.0
2024-04-11 13:50:00,468.35,468.37,468.07,468.21,5980.0,465.6505,465.6704,465.3721,465.5113,5980.0
2024-04-11 13:55:00,468.21,468.46,468.21,468.4,4230.0,465.5113,465.7599,465.5113,465.7002,4230.0
2024-04-11 14:00:00,468.54,469.0,468.44,469.0,4602.0,465.8394,466.2968,465.74,466.2968,4602.0
2024-04-11 14:05:00,468.93,469.38,468.9,469.09,10807.0,466.2272,466.6746,466.1973,466.3862,10807.0
2024-04-11 14:10:00,468.88,469.09,468.7,468.92,3214.0,466.1774,466.3862,465.9985,466.2172,3214.0
2024-04-11 14:15:00,469.0,469.08,468.86,468.97,4742.0,466.2968,466.3763,466.1576,466.2669,4742.0
2024-04-11 14:20:00,469.04,469.09,468.81,469.04,1967.0,466.3365,466.3862,466.1079,466.3365,1967.0
2024-04-11 14:25:00,469.09,469.19,468.92,468.92,5267.0,466.3862,466.4857,466.2172,466.2172,5267.0
2024-04-11 14:30:00,468.92,469.26,468.85,469.25,6792.0,466.2172,466.5553,466.1476,466.5453,6792.0
2024-04-11 14:35:00,469.17,469.69,469.17,469.43,4138.0,466.4658,466.9828,466.4658,466.7243,4138.0
2024-04-11 14:40:00,469.59,469.92,469.44,469.79,5820.0,466.8834,467.2115,466.7342,467.0822,5820.0
2024-04-11 14:45:00,469.98,469.98,469.35,469.45,5708.0,467.2711,467.2711,466.6447,466.7442,5708.0
2024-04-11 14:50:00,469.49,469.5,469.06,469.4,6642.0,466.7839,466.7939,466.3564,466.6945,6642.0
2024-04-11 14:55:00,469.41,469.99,469.33,469.93,10187.0,466.7044,467.2811,466.6249,467.2214,10187.0
2024-04-11 15:00:00,470.0,470.2,469.83,469.89,12874.0,467.291,467.4898,467.122,467.1816,12874.0
2024-04-11 15:05:00,470.01,470.34,469.98,470.2,6048.0,467.3009,467.629,467.2711,467.4898,6048.0
2024-04-11 15:10:00,470.2,470.35,469.33,469.33,6448.0,467.4898,467.639,466.6249,466.6249,6448.0
2024-04-11 15:15:00,469.32,469.52,469.2,469.26,5241.0,466.6149,466.8138,466.4956,466.5553,5241.0
2024-04-11 15:20:00,469.32,469.88,469.32,469.69,6012.0,466.6149,467.1717,466.6149,466.9828,6012.0
2024-04-11 15:25:00,469.67,469.72,469.31,469.31,9971.0,466.9629,467.0126,466.605,466.605,9971.0
2024-04-11 15:30:00,469.27,469.42,469.0,469.27,9340.0,466.5652,466.7143,466.2968,466.5652,9340.0
2024-04-11 15:35:00,469.17,469.31,469.0,469.0,13351.0,466.4658,466.605,466.2968,466.2968,13351.0
2024-04-11 15:40:00,469.04,469.6,468.98,469.54,22453.0,466.3365,466.8933,466.2769,466.8336,22453.0
2024-04-11 15:45:00,469.49,469.85,468.99,468.99,7937.0,466.7839,467.1419,466.2868,466.2868,7937.0
2024-04-11 15:50:00,468.96,469.2,468.38,469.15,20081.0,466.257,466.4956,465.6803,466.4459,20081.0
2024-04-11 15:55:00,469.08,469.08,467.95,468.06,113622.0,466.3763,466.3763,465.2528,465.3622,113622.0
2024-04-12 09:30:00,466.0,469.26,466.0,468.54,40662.0,463.314,466.5553,463.314,465.8394,40662.0
2024-04-12 09:35:00,468.52,469.52,468.52,468.84,21799.0,465.8195,466.8138,465.8195,466.1377,21799.0
2024-04-12 09:40:00,468.82,469.52,467.81,468.03,27497.0,466.1178,466.8138,465.1136,465.3323,27497.0
2024-04-12 09:45:00,467.82,469.03,467.82,468.62,17349.0,465.1236,466.3266,465.1236,465.9189,17349.0
2024-04-12 09:50:00,468.5,468.7,467.22,467.54,14345.0,465.7996,465.9985,464.527,464.8452,14345.0
2024-04-12 09:55:00,467.47,468.07,467.47,467.51,7652.0,464.7756,465.3721,464.7756,464.8153,7652.0
2024-04-12 10:00:00,467.51,468.24,466.64,467.44,17200.0,464.8153,465.5411,463.9504,464.7457,17200.0
2024-04-12 10:05:00,467.45,467.59,466.22,466.79,16395.0,464.7557,464.8949,463.5328,464.0995,16395.0
2024-04-12 10:10:00,466.81,466.84,465.37,465.61,20705.0,464.1194,464.1492,462.6877,462.9263,20705.0
2024-04-12 10:15:00,465.72,466.8,465.45,466.54,14293.0,463.0357,464.1094,462.7672,463.8509,14293.0
2024-04-12 10:20:00,466.46,466.93,466.27,466.65,18937.0,463.7714,464.2387,463.5825,463.9603,18937.0
2024-04-12 10:25:00,466.65,467.12,466.64,466.98,17886.0,463.9603,464.4276,463.9504,464.2884,17886.0
2024-04-12 10:30:00,467.16,467.48,466.93,467.02,12877.0,464.4674,464.7855,464.2387,464.3282,12877.0
2024-04-12 10:35:00,467.02,467.04,466.13,466.42,6877.0,464.3282,464.3481,463.4433,463.7316,6877.0
2024-04-12 10:40:00,466.48,466.99,466.34,466.74,4943.0,463.7913,464.2983,463.6521,464.0498,4943.0
2024-04-12 10:45:00,466.62,466.82,466.21,466.24,3913.0,463.9305,464.1293,463.5228,463.5527,3913.0
2024-04-12 10:50:00,466.35,466.35,465.52,466.14,6164.0,463.662,463.662,462.8368,463.4532,6164.0
2024-04-12 10:55:00,466.13,466.36,465.95,465.99,7724.0,463.4433,463.672,463.2643,463.3041,7724.0
2024-04-12 11:00:00,466.03,466.84,465.86,466.81,9341.0,463.3439,464.1492,463.1749,464.1194,9341.0
2024-04-12 11:05:00,466.72,467.12,466.45,466.53,7334.0,464.0299,464.4276,463.7615,463.841,7334.0
2024-04-12 11:10:00,466.59,466.99,466.43,466.61,6301.0,463.9006,464.2983,463.7416,463.9205,6301.0
2024-04-12 11:15:00,466.65,466.94,466.59,466.88,5175.0,463.9603,464.2486,463.9006,464.189,5175.0
2024-04-12 11:20:00,466.79,466.87,466.09,466.24,6999.0,464.0995,464.179,463.4035,463.5527,6999.0
2024-04-12 11:25:00,466.05,466.36,466.0,466.31,6765.0,463.3638,463.672,463.314,463.6223,6765.0
2024-04-12 11:30:00,466.34,467.39,466.34,467.37,6855.0,463.6521,464.696,463.6521,464.6762,6855.0
2024-04-12 11:35:00,467.37,467.96,467.08,467.22,11480.0,464.6762,465.2628,464.3878,464.527,11480.0
2024-04-12 11:40:00,467.21,467.35,466.86,467.08,6672.0,464.5171,464.6563,464.1691,464.3878,6672.0
2024-04-12 11:45:00,467.1,467.69,466.91,467.66,9216.0,464.4077,464.9943,464.2188,464.9645,9216.0
2024-04-12 11:50:00,467.74,467.74,467.0,467.0,8387.0,465.044,465.044,464.3083,464.3083,8387.0
2024-04-12 11:55:00,466.98,467.31,466.85,466.85,7641.0,464.2884,464.6165,464.1591,464.1591,7641.0
2024-04-12 12:00:00,466.72,466.8,466.19,466.36,3068.0,464.0299,464.1094,463.503,463.672,3068.0
2024-04-12 12:05:00,466.48,466.64,466.2,466.55,6732.0,463.7913,463.9504,463.5129,463.8609,6732.0
2024-04-12 12:10:00,466.55,466.55,465.84,465.99,1944.0,463.8609,463.8609,463.155,463.3041,1944.0
2024-04-12 12:15:00,465.88,466.04,465.24,465.24,5828.0,463.1947,463.3538,462.5584,462.5584,5828.0
2024-04-12 12:20:00,465.25,465.73,465.24,465.55,3676.0,462.5684,463.0456,462.5584,462.8666,3676.0
2024-04-12 12:25:00,465.58,465.67,464.62,464.62,6048.0,462.8965,462.986,461.942,461.942,6048.0
2024-04-12 12:30:00,464.66,465.02,464.21,464.77,10587.0,461.9818,462.3397,461.5344,462.0911,10587.0
2024-04-12 12:35:00,464.65,464.67,463.67,463.98,9369.0,461.9718,461.9917,460.9975,461.3057,9369.0
2024-04-12 12:40:00,463.95,464.26,463.67,463.96,12021.0,461.2759,461.5841,460.9975,461.2858,12021.0
2024-04-12 12:45:00,463.8,464.11,463.71,463.74,11912.0,461.1267,461.4349,461.0372,461.0671,11912.0
2024-04-12 12:50:00,463.81,464.26,463.8,464.24,6837.0,461.1367,461.5841,461.1267,461.5642,6837.0
2024-04-12 12:55:00,463.99,464.06,463.77,463.9,5942.0,461.3156,461.3852,461.0969,461.2262,5942.0
2024-04-12 13:00:00,463.89,464.21,463.72,463.9,5529.0,461.2162,461.5344,461.0472,461.2262,5529.0
2024-04-12 13:05:00,464.02,464.16,463.31,463.46,4889.0,461.3455,461.4847,460.6396,460.7887,4889.0
2024-04-12 13:10:00,463.54,463.78,463.43,463.57,5142.0,460.8682,461.1068,460.7589,460.8981,5142.0
2024-04-12 13:15:00,463.66,463.92,463.5,463.5,6023.0,460.9875,461.246,460.8285,460.8285,6023.0
2024-04-12 13:20:00,463.44,463.44,462.76,462.81,8883.0,460.7688,460.7688,460.0927,460.1424,8883.0
2024-04-12 13:25:00,462.75,463.1,462.37,462.43,9570.0,460.0828,460.4308,459.705,459.7646,9570.0
2024-04-12 13:30:00,462.48,462.69,462.11,462.44,6206.0,459.8143,460.0231,459.4465,459.7746,6206.0
2024-04-12 13:35:00,462.46,462.68,462.32,462.41,4523.0,459.7945,460.0132,459.6553,459.7447,4523.0
2024-04-12 13:40:00,462.48,463.49,462.47,463.32,5818.0,459.8143,460.8185,459.8044,460.6495,5818.0
2024-04-12 13:45:00,463.26,464.33,463.26,464.23,6031.0,460.5898,461.6537,460.5898,461.5542,6031.0
2024-04-12 13:50:00,464.26,464.51,464.0,464.01,8462.0,461.5841,461.8326,461.3256,461.3355,8462.0
2024-04-12 13:55:00,464.05,464.29,463.88,463.88,2539.0,461.3753,461.6139,461.2063,461.2063,2539.0
2024-04-12 14:00:00,463.81,463.97,463.41,463.82,5728.0,461.1367,461.2957,460.739,461.1466,5728.0
2024-04-12 14:05:00,463.85,464.96,463.84,464.68,6067.0,461.1764,462.28,461.1665,462.0017,6067.0
2024-04-12 14:10:00,464.78,464.9,464.37,464.5,6427.0,462.1011,462.2204,461.6934,461.8227,6427.0
2024-04-12 14:15:00,464.48,465.04,464.47,464.72,7454.0,461.8028,462.3596,461.7929,462.0414,7454.0
2024-04-12 14:20:00,464.84,464.84,463.97,464.1,9434.0,462.1607,462.1607,461.2957,461.425,9434.0
2024-04-12 14:25:00,464.02,464.41,463.9,464.32,15091.0,461.3455,461.7332,461.2262,461.6437,15091.0
2024-04-12 14:30:00,464.32,464.54,463.84,464.2,14139.0,461.6437,461.8625,461.1665,461.5244,14139.0
2024-04-12 14:35:00,464.15,464.38,463.45,463.45,7189.0,461.4747,461.7034,460.7787,460.7787,7189.0
2024-04-12 14:40:00,463.59,463.84,463.34,463.45,19358.0,460.9179,461.1665,460.6694,460.7787,19358.0
2024-04-12 14:45:00,463.45,463.58,463.23,463.35,12422.0,460.7787,460.908,460.56,460.6793,12422.0
2024-04-12 14:50:00,463.51,464.35,463.51,464.19,5251.0,460.8384,461.6736,460.8384,461.5145,5251.0
2024-04-12 14:55:00,464.27,464.32,463.84,463.95,9482.0,461.594,461.6437,461.1665,461.2759,9482.0
2024-04-12 15:00:00,463.88,463.99,463.44,463.95,10105.0,461.2063,461.3156,460.7688,461.2759,10105.0
2024-04-12 15:05:00,463.89,464.26,463.79,463.92,12610.0,461.2162,461.5841,461.1168,461.246,12610.0
2024-04-12 15:10:00,463.97,464.02,463.63,463.65,7148.0,461.2957,461.3455,460.9577,460.9776,7148.0
2024-04-12 15:15:00,463.54,463.87,463.04,463.7,7053.0,460.8682,461.1963,460.3711,461.0273,7053.0
2024-04-12 15:20:00,463.92,464.03,463.79,463.94,4935.0,461.246,461.3554,461.1168,461.2659,4935.0
2024-04-12 15:25:00,463.95,464.08,463.41,463.41,6346.0,461.2759,461.4051,460.739,460.739,6346.0
2024-04-12 15:30:00,463.44,464.22,463.3,463.97,8077.0,460.7688,461.5443,460.6296,461.2957,8077.0
2024-04-12 15:35:00,464.0,464.0,463.01,463.11,7053.0,461.3256,461.3256,460.3413,460.4407,7053.0
2024-04-12 15:40:00,463.32,464.54,463.25,464.39,14101.0,460.6495,461.8625,460.5799,461.7133,14101.0
2024-04-12 15:45:00,464.51,464.92,464.15,464.35,15009.0,461.8326,462.2403,461.4747,461.6736,15009.0
2024-04-12 15:50:00,464.43,465.15,464.1,465.0,29244.0,461.7531,462.4689,461.425,462.3198,29244.0
2024-04-12 15:55:00,464.85,465.67,464.85,465.56,102506.0,462.1707,462.986,462.1707,462.8766,102506.0
2024-04-15 09:30:00,470.24,471.0,468.46,468.49,50435.0,467.5296,468.2852,465.7599,465.7897,50435.0
2024-04-15 09:35:00,468.37,469.6,468.36,469.57,15040.0,465.6704,466.8933,465.6604,466.8635,15040.0
2024-04-15 09:40:00,469.8,470.0,468.61,468.85,11832.0,467.0921,467.291,465.909,466.1476,11832.0
2024-04-15 09:45:00,468.69,468.84,467.07,467.71,13966.0,465.9885,466.1377,464.3779,465.0142,13966.0
2024-04-15 09:50:00,467.76,468.71,467.76,468.65,18409.0,465.0639,466.0084,465.0639,465.9488,18409.0
2024-04-15 09:55:00,468.75,469.05,468.68,468.92,11327.0,466.0482,466.3465,465.9786,466.2172,11327.0
2024-04-15 10:00:00,469.06,469.11,467.51,468.28,13796.0,466.3564,466.4061,464.8153,465.5809,13796.0
2024-04-15 10:05:00,468.28,468.56,467.31,467.57,7342.0,465.5809,465.8593,464.6165,464.875,7342.0
2024-04-15 10:10:00,467.25,467.25,466.13,466.27,8391.0,464.5568,464.5568,463.4433,463.5825,8391.0
2024-04-15 10:15:00,466.28,466.89,466.08,466.84,8590.0,463.5924,464.1989,463.3936,464.1492,8590.0
2024-04-15 10:20:00,466.73,467.41,466.41,467.21,8790.0,464.0398,464.7159,463.7217,464.5171,8790.0
2024-04-15 10:25:00,467.21,467.21,466.59,466.96,8732.0,464.5171,464.5171,463.9006,464.2685,8732.0
2024-04-15 10:30:00,466.86,467.22,466.54,466.54,5227.0,464.1691,464.527,463.8509,463.8509,5227.0
2024-04-15 10:35:00,466.43,466.78,465.77,465.84,4904.0,463.7416,464.0896,463.0854,463.155,4904.0
2024-04-15 10:40:00,466.0,466.8,465.99,466.62,8835.0,463.314,464.1094,463.3041,463.9305,8835.0
2024-04-15 10:45:00,466.6,466.87,466.1,466.87,9252.0,463.9106,464.179,463.4135,464.179,9252.0
2024-04-15 10:50:00,466.73,466.84,465.78,466.1,7435.0,464.0398,464.1492,463.0953,463.4135,7435.0
2024-04-15 10:55:00,465.85,466.71,465.82,466.17,13900.0,463.1649,464.02,463.1351,463.4831,13900.0
2024-04-15 11:00:00,466.19,466.24,465.79,465.92,10531.0,463.503,463.5527,463.1053,463.2345,10531.0
2024-04-15 11:05:00,465.91,466.04,465.61,465.92,8275.0,463.2246,463.3538,462.9263,463.2345,8275.0
2024-04-15 11:10:00,465.86,466.33,465.84,466.16,6084.0,463.1749,463.6421,463.155,463.4731,6084.0
2024-04-15 11:15:00,466.08,466.22,465.84,466.06,8053.0,463.3936,463.5328,463.155,463.3737,8053.0
2024-04-15 11:20:00,466.09,466.09,465.85,465.98,1075.0,463.4035,463.4035,463.1649,463.2942,1075.0
2024-04-15 11:25:00,465.89,466.31,465.84,466.19,2818.0,463.2047,463.6223,463.155,463.503,2818.0
2024-04-15 11:30:00,466.21,466.69,466.14,466.69,10384.0,463.5228,464.0001,463.4532,464.0001,10384.0
2024-04-15 11:35:00,466.55,466.79,466.44,466.72,4880.0,463.8609,464.0995,463.7515,464.0299,4880.0
2024-04-15 11:40:00,466.82,466.83,466.35,466.4,4069.0,464.1293,464.1393,463.662,463.7117,4069.0
2024-04-15 11:45:00,466.29,466.67,466.22,466.34,2814.0,463.6024,463.9802,463.5328,463.6521,2814.0
2024-04-15 11:50:00,466.34,466.73,466.33,466.55,7407.0,463.6521,464.0398,463.6421,463.8609,7407.0
2024-04-15 11:55:00,466.62,466.78,466.43,466.58,2805.0,463.9305,464.0896,463.7416,463.8907,2805.0
2024-04-15 12:00:00,466.46,466.78,466.46,466.78,3242.0,463.7714,464.0896,463.7714,464.0896,3242.0
2024-04-15 12:05:00,466.77,467.09,466.73,467.06,2175.0,464.0796,464.3978,464.0398,464.3679,2175.0
2024-04-15 12:10:00,467.06,467.06,466.55,466.97,9642.0,464.3679,464.3679,463.8609,464.2785,9642.0
2024-04-15 12:15:00,466.9,466.91,466.12,466.28,8799.0,464.2089,464.2188,463.4334,463.5924,8799.0
2024-04-15 12:20:00,466.21,466.36,465.69,465.69,5845.0,463.5228,463.672,463.0058,463.0058,5845.0
2024-04-15 12:25:00,465.69,465.76,465.32,465.48,4555.0,463.0058,463.0754,462.638,462.797,4555.0
2024-04-15 12:30:00,465.42,465.42,464.83,464.9,6404.0,462.7374,462.7374,462.1508,462.2204,6404.0
2024-04-15 12:35:00,464.88,464.88,464.36,464.64,3038.0,462.2005,462.2005,461.6835,461.9619,3038.0
2024-04-15 12:40:00,464.7,464.9,464.39,464.61,3902.0,462.0215,462.2204,461.7133,461.9321,3902.0
2024-04-15 12:45:00,464.49,464.66,464.29,464.58,5110.0,461.8128,461.9818,461.6139,461.9022,5110.0
2024-04-15 12:50:00,464.46,464.9,464.46,464.87,3790.0,461.7829,462.2204,461.7829,462.1906,3790.0
2024-04-15 12:55:00,464.72,465.1,464.7,465.1,3425.0,462.0414,462.4192,462.0215,462.4192,3425.0
2024-04-15 13:00:00,465.02,465.03,464.72,464.87,3870.0,462.3397,462.3496,462.0414,462.1906,3870.0
2024-04-15 13:05:00,464.92,465.32,464.9,465.11,2988.0,462.2403,462.638,462.2204,462.4292,2988.0
2024-04-15 13:10:00,465.06,465.06,464.06,464.1,4709.0,462.3795,462.3795,461.3852,461.425,4709.0
2024-04-15 13:15:00,464.1,464.1,462.69,462.78,7197.0,461.425,461.425,460.0231,460.1126,7197.0
2024-04-15 13:20:00,462.67,462.77,461.58,462.02,20384.0,460.0032,460.1027,458.9195,459.357,20384.0
2024-04-15 13:25:00,461.91,461.91,460.86,460.99,9231.0,459.2476,459.2476,458.2037,458.3329,9231.0
2024-04-15 13:30:00,460.76,460.81,459.82,460.39,21715.0,458.1043,458.154,457.1697,457.7364,21715.0
2024-04-15 13:35:00,460.49,460.95,459.83,459.85,8322.0,457.8358,458.2932,457.1796,457.1995,8322.0
2024-04-15 13:40:00,459.71,460.37,459.42,459.75,10540.0,457.0603,457.7165,456.772,457.1001,10540.0
2024-04-15 13:45:00,459.84,460.3,459.22,459.53,9583.0,457.1896,457.6469,456.5731,456.8813,9583.0
2024-04-15 13:50:00,459.61,460.0,459.12,459.93,15334.0,456.9609,457.3486,456.4737,457.279,15334.0
2024-04-15 13:55:00,459.84,460.45,459.63,460.31,13635.0,457.1896,457.796,456.9808,457.6568,13635.0
2024-04-15 14:00:00,460.06,460.45,459.66,460.11,6744.0,457.4083,457.796,457.0106,457.458,6744.0
2024-04-15 14:05:00,459.99,460.28,459.63,459.67,5485.0,457.3387,457.627,456.9808,457.0205,5485.0
2024-04-15 14:10:00,459.59,459.66,459.15,459.42,7864.0,456.941,457.0106,456.5035,456.772,7864.0
2024-04-15 14:15:00,459.4,459.52,458.84,459.29,8440.0,456.7521,456.8714,456.1953,456.6427,8440.0
2024-04-15 14:20:00,459.29,459.63,458.74,458.8,6671.0,456.6427,456.9808,456.0959,456.1555,6671.0
2024-04-15 14:25:00,458.91,459.65,458.83,459.28,12409.0,456.2649,457.0006,456.1854,456.6328,12409.0
2024-04-15 14:30:00,459.24,460.05,459.15,460.05,7136.0,456.593,457.3983,456.5035,457.3983,7136.0
2024-04-15 14:35:00,460.07,460.84,460.07,460.23,7250.0,457.4182,458.1838,457.4182,457.5773,7250.0
2024-04-15 14:40:00,460.16,460.6,459.57,459.57,9484.0,457.5077,457.9452,456.9211,456.9211,9484.0
2024-04-15 14:45:00,459.6,459.88,459.36,459.36,6667.0,456.9509,457.2293,456.7123,456.7123,6667.0
2024-04-15 14:50:00,459.39,459.46,458.88,458.88,9172.0,456.7421,456.8117,456.2351,456.2351,9172.0
2024-04-15 14:55:00,458.9,459.91,458.9,459.85,13986.0,456.255,457.2591,456.255,457.1995,13986.0
2024-04-15 15:00:00,459.89,459.97,458.99,458.99,10326.0,457.2393,457.3188,456.3445,456.3445,10326.0
2024-04-15 15:05:00,458.99,459.66,458.82,459.56,13793.0,456.3445,457.0106,456.1754,456.9112,13793.0
2024-04-15 15:10:00,459.68,459.97,459.45,459.45,6396.0,457.0305,457.3188,456.8018,456.8018,6396.0
2024-04-15 15:15:00,459.55,459.63,458.43,458.63,10841.0,456.9012,456.9808,455.7877,455.9865,10841.0
2024-04-15 15:20:00,458.75,459.38,458.55,458.76,21959.0,456.1058,456.7322,455.907,456.1158,21959.0
2024-04-15 15:25:00,458.93,459.19,458.73,459.05,13244.0,456.2848,456.5433,456.086,456.4041,13244.0
2024-04-15 15:30:00,459.11,460.14,459.01,459.74,11019.0,456.4638,457.4878,456.3643,457.0901,11019.0
2024-04-15 15:35:00,459.73,459.92,459.1,459.36,15890.0,457.0802,457.2691,456.4538,456.7123,15890.0
2024-04-15 15:40:00,459.37,459.42,458.82,459.18,14999.0,456.7223,456.772,456.1754,456.5334,14999.0
2024-04-15 15:45:00,459.08,459.91,458.79,459.51,13975.0,456.4339,457.2591,456.1456,456.8615,13975.0
2024-04-15 15:50:00,459.5,460.12,459.14,459.52,19092.0,456.8515,457.4679,456.4936,456.8714,19092.0
2024-04-15 15:55:00,459.46,460.12,459.46,459.76,83926.0,456.8117,457.4679,456.8117,457.11,83926.0
2024-04-16 09:30:00,460.0,462.18,459.73,462.18,40559.0,457.3486,459.5161,457.0802,459.5161,40559.0
2024-04-16 09:35:00,462.07,462.56,461.82,462.09,13675.0,459.4067,459.8939,459.1581,459.4266,13675.0
2024-04-16 09:40:00,461.9,462.13,461.5,462.12,15018.0,459.2377,459.4664,458.84,459.4564,15018.0
2024-04-16 09:45:00,462.03,462.13,460.55,461.0,12055.0,459.3669,459.4664,457.8955,458.3429,12055.0
2024-04-16 09:50:00,460.9,462.29,460.71,462.13,18639.0,458.2434,459.6254,458.0545,459.4664,18639.0
2024-04-16 09:55:00,462.18,463.38,462.18,462.27,14902.0,459.5161,460.7091,459.5161,459.6055,14902.0
2024-04-16 10:00:00,462.15,462.33,461.32,461.91,15222.0,459.4862,459.6652,458.661,459.2476,15222.0
2024-04-16 10:05:00,461.67,462.13,461.29,461.95,16575.0,459.009,459.4664,458.6312,459.2874,16575.0
2024-04-16 10:10:00,461.96,462.43,461.52,461.52,12602.0,459.2973,459.7646,458.8599,458.8599,12602.0
2024-04-16 10:15:00,461.61,461.65,460.2,460.39,6463.0,458.9494,458.9891,457.5475,457.7364,6463.0
2024-04-16 10:20:00,460.51,460.78,460.02,460.37,7632.0,457.8557,458.1241,457.3685,457.7165,7632.0
2024-04-16 10:25:00,460.28,460.62,459.67,459.72,13768.0,457.627,457.9651,457.0205,457.0702,13768.0
2024-04-16 10:30:00,459.58,460.39,459.58,460.21,8450.0,456.9311,457.7364,456.9311,457.5574,8450.0
2024-04-16 10:35:00,460.33,460.45,459.71,460.27,10754.0,457.6767,457.796,457.0603,457.6171,10754.0
2024-04-16 10:40:00,460.24,460.84,460.24,460.84,15897.0,457.5872,458.1838,457.5872,458.1838,15897.0
2024-04-16 10:45:00,460.83,461.71,460.62,461.36,9427.0,458.1738,459.0488,457.9651,458.7008,9427.0
2024-04-16 10:50:00,461.31,461.32,460.74,461.1,7245.0,458.6511,458.661,458.0844,458.4423,7245.0
2024-04-16 10:55:00,461.03,461.13,460.76,460.89,5992.0,458.3727,458.4721,458.1043,458.2335,5992.0
2024-04-16 11:00:00,461.06,461.29,460.67,460.81,7228.0,458.4025,458.6312,458.0148,458.154,7228.0
2024-04-16 11:05:00,460.6,460.61,460.02,460.02,33664.0,457.9452,457.9551,457.3685,457.3685,33664.0
2024-04-16 11:10:00,460.02,460.83,460.02,460.69,10472.0,457.3685,458.1738,457.3685,458.0347,10472.0
2024-04-16 11:15:00,460.61,461.27,460.58,460.81,7524.0,457.9551,458.6113,457.9253,458.154,7524.0
2024-04-16 11:20:00,460.81,461.47,460.5,461.45,9893.0,458.154,458.8102,457.8457,458.7903,9893.0
2024-04-16 11:25:00,461.46,462.0,461.31,461.82,8292.0,458.8002,459.3371,458.6511,459.1581,8292.0
2024-04-16 11:30:00,461.8,461.9,461.29,461.88,8223.0,459.1383,459.2377,458.6312,459.2178,8223.0
2024-04-16 11:35:00,461.89,462.02,461.58,461.59,4948.0,459.2277,459.357,458.9195,458.9295,4948.0
2024-04-16 11:40:00,461.6,461.96,461.47,461.54,7723.0,458.9394,459.2973,458.8102,458.8798,7723.0
2024-04-16 11:45:00,461.44,462.02,461.35,461.67,10283.0,458.7803,459.357,458.6908,459.009,10283.0
2024-04-16 11:50:00,461.62,462.47,461.52,462.38,10375.0,458.9593,459.8044,458.8599,459.7149,10375.0
2024-04-16 11:55:00,462.69,462.9,461.84,461.84,7298.0,460.0231,460.2319,459.178,459.178,7298.0
2024-04-16 12:00:00,461.81,461.83,461.48,461.61,4678.0,459.1482,459.1681,458.8201,458.9494,4678.0
2024-04-16 12:05:00,461.66,462.48,461.47,462.45,12946.0,458.9991,459.8143,458.8102,459.7845,12946.0
2024-04-16 12:10:00,462.39,462.9,462.3,462.69,7864.0,459.7249,460.2319,459.6354,460.0231,7864.0
2024-04-16 12:15:00,462.68,462.75,462.28,462.28,2982.0,460.0132,460.0828,459.6155,459.6155,2982.0
2024-04-16 12:20:00,462.23,462.29,462.01,462.01,4496.0,459.5658,459.6254,459.347,459.347,4496.0
2024-04-16 12:25:00,462.2,462.38,461.93,461.98,3869.0,459.536,459.7149,459.2675,459.3172,3869.0
2024-04-16 12:30:00,462.03,462.42,461.93,461.99,7031.0,459.3669,459.7547,459.2675,459.3272,7031.0
2024-04-16 12:35:00,461.91,462.03,461.69,461.78,5209.0,459.2476,459.3669,459.0289,459.1184,5209.0
2024-04-16 12:40:00,461.86,461.93,461.34,461.34,2910.0,459.1979,459.2675,458.6809,458.6809,2910.0
2024-04-16 12:45:00,461.47,461.95,461.23,461.95,6033.0,458.8102,459.2874,458.5715,459.2874,6033.0
2024-04-16 12:50:00,461.85,462.24,461.85,461.94,2546.0,459.188,459.5757,459.188,459.2774,2546.0
2024-04-16 12:55:00,461.93,462.04,461.76,461.83,3045.0,459.2675,459.3769,459.0985,459.1681,3045.0
2024-04-16 13:00:00,461.55,461.55,460.88,460.93,3459.0,458.8897,458.8897,458.2236,458.2733,3459.0
2024-04-16 13:05:00,460.86,461.25,460.81,461.09,3613.0,458.2037,458.5914,458.154,458.4323,3613.0
2024-04-16 13:10:00,460.98,461.22,460.53,460.82,2583.0,458.323,458.5616,457.8756,458.1639,2583.0
2024-04-16 13:15:00,460.85,461.0,460.6,461.0,1850.0,458.1937,458.3429,457.9452,458.3429,1850.0
2024-04-16 13:20:00,461.0,461.3,460.89,461.3,2287.0,458.3429,458.6411,458.2335,458.6411,2287.0
2024-04-16 13:25:00,461.15,461.36,460.73,460.74,4355.0,458.492,458.7008,458.0744,458.0844,4355.0
2024-04-16 13:30:00,460.01,460.53,459.33,460.38,16116.0,457.3586,457.8756,456.6825,457.7264,16116.0
2024-04-16 13:35:00,460.92,461.16,460.43,460.87,5429.0,458.2633,458.5019,457.7762,458.2136,5429.0
2024-04-16 13:40:00,461.01,461.39,460.75,460.93,3553.0,458.3528,458.7306,458.0943,458.2733,3553.0
2024-04-16 13:45:00,461.11,461.11,460.33,460.33,1904.0,458.4522,458.4522,457.6767,457.6767,1904.0
2024-04-16 13:50:00,460.56,460.62,459.43,460.6,4618.0,457.9054,457.9651,456.7819,457.9452,4618.0
2024-04-16 13:55:00,460.39,460.61,460.26,460.4,5501.0,457.7364,457.9551,457.6071,457.7463,5501.0
2024-04-16 14:00:00,460.46,460.64,460.07,460.64,3548.0,457.806,457.9849,457.4182,457.9849,3548.0
2024-04-16 14:05:00,460.63,462.23,460.63,462.23,5595.0,457.975,459.5658,457.975,459.5658,5595.0
2024-04-16 14:10:00,462.21,462.42,461.32,461.32,9209.0,459.5459,459.7547,458.661,458.661,9209.0
2024-04-16 14:15:00,460.79,460.87,459.74,459.96,7061.0,458.1341,458.2136,457.0901,457.3089,7061.0
2024-04-16 14:20:00,460.12,460.17,459.0,459.38,10367.0,457.4679,457.5177,456.3544,456.7322,10367.0
2024-04-16 14:25:00,459.56,460.15,459.11,459.58,8862.0,456.9112,457.4978,456.4638,456.9311,8862.0
2024-04-16 14:30:00,459.51,460.53,459.46,460.48,5344.0,456.8615,457.8756,456.8117,457.8259,5344.0
2024-04-16 14:35:00,460.44,460.44,460.0,460.39,6139.0,457.7861,457.7861,457.3486,457.7364,6139.0
2024-04-16 14:40:00,460.44,460.98,460.24,460.81,6076.0,457.7861,458.323,457.5872,458.154,6076.0
2024-04-16 14:45:00,460.78,460.97,460.43,460.45,4844.0,458.1241,458.313,457.7762,457.796,4844.0
2024-04-16 14:50:00,460.59,461.78,460.59,461.68,3200.0,457.9352,459.1184,457.9352,459.0189,3200.0
2024-04-16 14:55:00,461.62,462.08,461.49,461.98,6207.0,458.9593,459.4166,458.83,459.3172,6207.0
2024-04-16 15:00:00,461.99,462.23,461.65,461.89,5476.0,459.3272,459.5658,458.9891,459.2277,5476.0
2024-04-16 15:05:00,461.79,462.11,461.7,461.94,5749.0,459.1283,459.4465,459.0388,459.2774,5749.0
2024-04-16 15:10:00,461.92,462.09,461.75,461.87,5312.0,459.2576,459.4266,459.0885,459.2079,5312.0
2024-04-16 15:15:00,461.8,461.83,461.4,461.78,6624.0,459.1383,459.1681,458.7406,459.1184,6624.0
2024-04-16 15:20:00,461.77,462.09,461.55,462.05,5449.0,459.1084,459.4266,458.8897,459.3868,5449.0
2024-04-16 15:25:00,461.92,462.41,461.91,462.05,6809.0,459.2576,459.7447,459.2476,459.3868,6809.0
2024-04-16 15:30:00,461.83,461.83,460.07,460.08,8557.0,459.1681,459.1681,457.4182,457.4282,8557.0
2024-04-16 15:35:00,459.84,460.69,459.68,460.57,8074.0,457.1896,458.0347,457.0305,457.9153,8074.0
2024-04-16 15:40:00,460.57,460.57,459.8,460.42,15644.0,457.9153,457.9153,457.1498,457.7662,15644.0
2024-04-16 15:45:00,460.51,461.16,460.43,461.15,18387.0,457.8557,458.5019,457.7762,458.492,18387.0
2024-04-16 15:50:00,461.09,461.55,460.74,461.04,32178.0,458.4323,458.8897,458.0844,458.3826,32178.0
2024-04-16 15:55:00,460.99,460.99,459.28,459.85,75588.0,458.3329,458.3329,456.6328,457.1995,75588.0
2024-04-17 09:30:00,462.77,463.41,461.42,462.63,37836.0,460.1027,460.739,458.7604,459.9635,37836.0
2024-04-17 09:35:00,462.46,462.46,461.39,462.04,6124.0,459.7945,459.7945,458.7306,459.3769,6124.0
2024-04-17 09:40:00,462.04,463.05,461.91,463.04,14930.0,459.3769,460.3811,459.2476,460.3711,14930.0
2024-04-17 09:45:00,462.89,463.32,462.27,462.42,10151.0,460.222,460.6495,459.6055,459.7547,10151.0
2024-04-17 09:50:00,462.31,462.61,461.76,461.86,20521.0,459.6453,459.9436,459.0985,459.1979,20521.0
2024-04-17 09:55:00,462.1,463.1,462.1,462.58,15339.0,459.4365,460.4308,459.4365,459.9138,15339.0
2024-04-17 10:00:00,462.41,462.75,461.37,461.79,13935.0,459.7447,460.0828,458.7107,459.1283,13935.0
2024-04-17 10:05:00,461.59,461.96,461.39,461.85,6544.0,458.9295,459.2973,458.7306,459.188,6544.0
2024-04-17 10:10:00,461.81,461.96,461.05,461.18,7814.0,459.1482,459.2973,458.3926,458.5218,7814.0
2024-04-17 10:15:00,461.14,461.49,460.85,461.24,6244.0,458.4821,458.83,458.1937,458.5815,6244.0
2024-04-17 10:20:00,461.37,461.59,461.0,461.51,7203.0,458.7107,458.9295,458.3429,458.8499,7203.0
2024-04-17 10:25:00,461.55,462.12,461.54,461.91,19247.0,458.8897,459.4564,458.8798,459.2476,19247.0
2024-04-17 10:30:00,461.99,462.63,461.81,461.81,22449.0,459.3272,459.9635,459.1482,459.1482,22449.0
2024-04-17 10:35:00,461.67,461.77,461.0,461.41,15247.0,459.009,459.1084,458.3429,458.7505,15247.0
2024-04-17 10:40:00,461.01,461.01,460.4,460.73,5708.0,458.3528,458.3528,457.7463,458.0744,5708.0
2024-04-17 10:45:00,460.73,461.79,460.68,461.59,6357.0,458.0744,459.1283,458.0247,458.9295,6357.0
2024-04-17 10:50:00,461.41,461.49,460.2,460.58,17343.0,458.7505,458.83,457.5475,457.9253,17343.0
2024-04-17 10:55:00,460.65,460.84,460.49,460.79,8297.0,457.9949,458.1838,457.8358,458.1341,8297.0
2024-04-17 11:00:00,461.05,461.82,461.01,461.44,9543.0,458.3926,459.1581,458.3528,458.7803,9543.0
2024-04-17 11:05:00,461.39,461.7,460.46,460.54,19378.0,458.7306,459.0388,457.806,457.8855,19378.0
2024-04-17 11:10:00,460.53,460.61,460.25,460.36,7494.0,457.8756,457.9551,457.5972,457.7066,7494.0
2024-04-17 11:15:00,460.62,460.75,460.4,460.4,3800.0,457.9651,458.0943,457.7463,457.7463,3800.0
2024-04-17 11:20:00,460.38,460.88,460.35,460.52,5370.0,457.7264,458.2236,457.6966,457.8656,5370.0
2024-04-17 11:25:00,460.66,460.83,460.05,460.05,4821.0,458.0048,458.1738,457.3983,457.3983,4821.0
2024-04-17 11:30:00,459.98,460.03,459.3,459.56,7379.0,457.3287,457.3785,456.6527,456.9112,7379.0
2024-04-17 11:35:00,459.46,459.76,459.2,459.45,6922.0,456.8117,457.11,456.5532,456.8018,6922.0
2024-04-17 11:40:00,459.56,460.09,459.45,460.09,8074.0,456.9112,457.4381,456.8018,457.4381,8074.0
2024-04-17 11:45:00,460.22,460.36,459.52,459.57,12777.0,457.5674,457.7066,456.8714,456.9211,12777.0
2024-04-17 11:50:00,459.71,460.08,459.71,460.07,3848.0,457.0603,457.4282,457.0603,457.4182,3848.0
2024-04-17 11:55:00,459.97,460.56,459.88,460.15,6477.0,457.3188,457.9054,457.2293,457.4978,6477.0
2024-04-17 12:00:00,460.02,460.21,459.47,459.47,5121.0,457.3685,457.5574,456.8217,456.8217,5121.0
2024-04-17 12:05:00,459.5,459.5,458.83,458.86,7637.0,456.8515,456.8515,456.1854,456.2152,7637.0
2024-04-17 12:10:00,458.82,459.69,458.82,459.51,12619.0,456.1754,457.0404,456.1754,456.8615,12619.0
2024-04-17 12:15:00,459.56,459.56,458.94,459.18,8265.0,456.9112,456.9112,456.2947,456.5334,8265.0
2024-04-17 12:20:00,459.1,459.25,458.38,458.44,8165.0,456.4538,456.603,455.738,455.7976,8165.0
2024-04-17 12:25:00,458.52,459.0,458.49,458.63,7705.0,455.8772,456.3544,455.8473,455.9865,7705.0
2024-04-17 12:30:00,458.66,458.83,458.44,458.58,4769.0,456.0164,456.1854,455.7976,455.9368,4769.0
2024-04-17 12:35:00,458.44,458.73,458.35,458.54,4498.0,455.7976,456.086,455.7081,455.897,4498.0
2024-04-17 12:40:00,458.53,459.11,458.19,458.23,4295.0,455.8871,456.4638,455.5491,455.5888,4295.0
2024-04-17 12:45:00,458.26,458.94,458.15,458.87,7469.0,455.6187,456.2947,455.5093,456.2251,7469.0
2024-04-17 12:50:00,458.75,459.31,458.75,459.27,5279.0,456.1058,456.6626,456.1058,456.6228,5279.0
2024-04-17 12:55:00,459.27,459.36,458.74,458.95,8936.0,456.6228,456.7123,456.0959,456.3047,8936.0
2024-04-17 13:00:00,458.91,459.78,458.75,459.52,8809.0,456.2649,457.1299,456.1058,456.8714,8809.0
2024-04-17 13:05:00,459.5,460.19,459.49,460.12,10601.0,456.8515,457.5375,456.8416,457.4679,10601.0
2024-04-17 13:10:00,460.04,460.16,459.75,459.84,4519.0,457.3884,457.5077,457.1001,457.1896,4519.0
2024-04-17 13:15:00,460.03,460.49,460.03,460.21,5234.0,457.3785,457.8358,457.3785,457.5574,5234.0
2024-04-17 13:20:00,460.35,460.96,460.34,460.51,3584.0,457.6966,458.3031,457.6867,457.8557,3584.0
2024-04-17 13:25:00,460.57,460.98,460.31,460.7,4151.0,457.9153,458.323,457.6568,458.0446,4151.0
2024-04-17 13:30:00,460.74,460.9,460.41,460.47,4484.0,458.0844,458.2434,457.7563,457.8159,4484.0
2024-04-17 13:35:00,460.44,460.61,460.29,460.29,2363.0,457.7861,457.9551,457.637,457.637,2363.0
2024-04-17 13:40:00,460.35,460.45,459.76,460.08,6416.0,457.6966,457.796,457.11,457.4282,6416.0
2024-04-17 13:45:00,460.08,460.31,459.85,460.31,3775.0,457.4282,457.6568,457.1995,457.6568,3775.0
2024-04-17 13:50:00,460.32,460.61,459.94,460.49,5266.0,457.6668,457.9551,457.289,457.8358,5266.0
2024-04-17 13:55:00,460.64,461.08,460.59,460.88,7373.0,457.9849,458.4224,457.9352,458.2236,7373.0
2024-04-17 14:00:00,460.7,461.16,460.69,461.16,1823.0,458.0446,458.5019,458.0347,458.5019,1823.0
2024-04-17 14:05:00,461.17,461.17,460.67,460.74,5209.0,458.5119,458.5119,458.0148,458.0844,5209.0
2024-04-17 14:10:00,460.71,461.04,460.57,460.76,3750.0,458.0545,458.3826,457.9153,458.1043,3750.0
2024-04-17 14:15:00,460.77,460.83,460.43,460.57,3393.0,458.1142,458.1738,457.7762,457.9153,3393.0
2024-04-17 14:20:00,460.77,460.77,460.1,460.24,4793.0,458.1142,458.1142,457.4481,457.5872,4793.0
2024-04-17 14:25:00,460.35,460.69,460.07,460.39,4355.0,457.6966,458.0347,457.4182,457.7364,4355.0
2024-04-17 14:30:00,460.48,460.68,460.42,460.5,6697.0,457.8259,458.0247,457.7662,457.8457,6697.0
2024-04-17 14:35:00,460.5,460.77,460.18,460.77,3200.0,457.8457,458.1142,457.5276,458.1142,3200.0
2024-04-17 14:40:00,460.84,462.37,460.83,461.97,8635.0,458.1838,459.705,458.1738,459.3073,8635.0
2024-04-17 14:45:00,462.01,462.14,461.4,461.53,2934.0,459.347,459.4763,458.7406,458.8698,2934.0
2024-04-17 14:50:00,461.18,461.42,459.97,459.97,4804.0,458.5218,458.7604,457.3188,457.3188,4804.0
2024-04-17 14:55:00,460.05,460.21,459.78,459.83,5938.0,457.3983,457.5574,457.1299,457.1796,5938.0
2024-04-17 15:00:00,459.86,459.93,459.41,459.47,4189.0,457.2094,457.279,456.762,456.8217,4189.0
2024-04-17 15:05:00,459.59,459.7,459.32,459.37,2429.0,456.941,457.0504,456.6726,456.7223,2429.0
2024-04-17 15:10:00,459.3,459.31,458.81,459.06,4698.0,456.6527,456.6626,456.1655,456.414,4698.0
2024-04-17 15:15:00,459.11,460.09,459.11,460.03,9925.0,456.4638,457.4381,456.4638,457.3785,9925.0
2024-04-17 15:20:00,460.09,460.29,459.71,460.1,6908.0,457.4381,457.637,457.0603,457.4481,6908.0
2024-04-17 15:25:00,460.07,460.42,460.06,460.36,5710.0,457.4182,457.7662,457.4083,457.7066,5710.0
2024-04-17 15:30:00,460.52,460.84,460.27,460.73,8677.0,457.8656,458.1838,457.6171,458.0744,8677.0
2024-04-17 15:35:00,460.58,460.58,459.64,459.74,10771.0,457.9253,457.9253,456.9907,457.0901,10771.0
2024-04-17 15:40:00,459.8,460.66,459.62,460.42,19364.0,457.1498,458.0048,456.9708,457.7662,19364.0
2024-04-17 15:45:00,460.33,460.74,460.27,460.48,10999.0,457.6767,458.0844,457.6171,457.8259,10999.0
2024-04-17 15:50:00,460.48,460.82,459.84,460.66,21530.0,457.8259,458.1639,457.1896,458.0048,21530.0
2024-04-17 15:55:00,460.66,460.87,459.78,459.8,78582.0,458.0048,458.2136,457.1299,457.1498,78582.0
2024-04-18 09:30:00,460.5,461.91,459.92,459.92,41838.0,457.8457,459.2476,457.2691,457.2691,41838.0
2024-04-18 09:35:00,460.0,460.16,458.94,458.99,9360.0,457.3486,457.5077,456.2947,456.3445,9360.0
2024-04-18 09:40:00,459.06,459.24,458.47,458.56,19216.0,456.414,456.593,455.8274,455.9169,19216.0
2024-04-18 09:45:00,458.61,459.32,458.56,459.31,17792.0,455.9666,456.6726,455.9169,456.6626,17792.0
2024-04-18 09:50:00,459.36,459.55,458.73,459.04,10792.0,456.7123,456.9012,456.086,456.3942,10792.0
2024-04-18 09:55:00,459.21,460.0,458.81,460.0,10839.0,456.5632,457.3486,456.1655,457.3486,10839.0
2024-04-18 10:00:00,460.0,460.21,458.4,458.51,11000.0,457.3486,457.5574,455.7579,455.8672,11000.0
2024-04-18 10:05:00,458.79,459.43,458.76,459.37,15265.0,456.1456,456.7819,456.1158,456.7223,15265.0
2024-04-18 10:10:00,459.28,459.65,458.11,458.59,10244.0,456.6328,457.0006,455.4695,455.9468,10244.0
2024-04-18 10:15:00,458.58,459.06,458.42,458.55,11143.0,455.9368,456.414,455.7777,455.907,11143.0
2024-04-18 10:20:00,458.5,459.26,458.3,459.02,8354.0,455.8573,456.6129,455.6584,456.3743,8354.0
2024-04-18 10:25:00,458.92,459.53,458.83,459.33,8818.0,456.2749,456.8813,456.1854,456.6825,8818.0
2024-04-18 10:30:00,459.44,460.14,459.34,460.0,7978.0,456.7919,457.4878,456.6924,457.3486,7978.0
2024-04-18 10:35:00,460.15,460.24,459.32,459.33,9385.0,457.4978,457.5872,456.6726,456.6825,9385.0
2024-04-18 10:40:00,459.17,459.76,459.03,459.75,9871.0,456.5234,457.11,456.3842,457.1001,9871.0
2024-04-18 10:45:00,459.7,460.02,459.37,459.94,7802.0,457.0504,457.3685,456.7223,457.289,7802.0
2024-04-18 10:50:00,459.87,460.17,459.34,459.35,6518.0,457.2194,457.5177,456.6924,456.7024,6518.0
2024-04-18 10:55:00,459.32,460.01,459.23,459.62,7739.0,456.6726,457.3586,456.5831,456.9708,7739.0
2024-04-18 11:00:00,459.67,459.94,459.4,459.94,9762.0,457.0205,457.289,456.7521,457.289,9762.0
2024-04-18 11:05:00,459.83,460.25,459.65,459.96,6191.0,457.1796,457.5972,457.0006,457.3089,6191.0
2024-04-18 11:10:00,460.07,460.17,459.76,460.17,8056.0,457.4182,457.5177,457.11,457.5177,8056.0
2024-04-18 11:15:00,460.17,460.39,459.69,459.7,7054.0,457.5177,457.7364,457.0404,457.0504,7054.0
2024-04-18 11:20:00,459.7,460.1,459.69,459.86,7262.0,457.0504,457.4481,457.0404,457.2094,7262.0
2024-04-18 11:25:00,459.9,459.93,459.34,459.34,6055.0,457.2492,457.279,456.6924,456.6924,6055.0
2024-04-18 11:30:00,459.42,459.72,458.88,459.28,13545.0,456.772,457.0702,456.2351,456.6328,13545.0
2024-04-18 11:35:00,459.23,459.32,458.95,459.18,5409.0,456.5831,456.6726,456.3047,456.5334,5409.0
2024-04-18 11:40:00,459.08,459.1,458.74,458.98,7474.0,456.4339,456.4538,456.0959,456.3345,7474.0
2024-04-18 11:45:00,458.91,459.12,458.89,459.12,6474.0,456.2649,456.4737,456.245,456.4737,6474.0
2024-04-18 11:50:00,459.13,459.23,458.91,458.98,7647.0,456.4836,456.5831,456.2649,456.3345,7647.0
2024-04-18 11:55:00,458.93,459.6,458.85,459.51,9605.0,456.2848,456.9509,456.2053,456.8615,9605.0
2024-04-18 12:00:00,459.53,459.77,459.13,459.15,4119.0,456.8813,457.12,456.4836,456.5035,4119.0
2024-04-18 12:05:00,459.03,459.07,458.38,458.65,8098.0,456.3842,456.424,455.738,456.0064,8098.0
2024-04-18 12:10:00,458.61,458.72,457.88,457.99,6281.0,455.9666,456.076,455.2409,455.3502,6281.0
2024-04-18 12:15:00,457.92,458.21,457.78,458.08,8173.0,455.2806,455.5689,455.1414,455.4397,8173.0
2024-04-18 12:20:00,458.08,458.17,457.68,457.94,7091.0,455.4397,455.5292,455.042,455.3005,7091.0
2024-04-18 12:25:00,457.99,458.15,457.62,457.74,10822.0,455.3502,455.5093,454.9823,455.1017,10822.0
2024-04-18 12:30:00,457.76,457.77,456.54,456.66,29427.0,455.1215,455.1315,453.9086,454.0279,29427.0
2024-04-18 12:35:00,456.7,457.71,456.64,457.51,17106.0,454.0677,455.0718,454.008,454.873,17106.0
2024-04-18 12:40:00,457.54,457.54,456.68,457.11,8999.0,454.9028,454.9028,454.0478,454.4753,8999.0
2024-04-18 12:45:00,457.08,457.17,456.51,456.56,13884.0,454.4455,454.5349,453.8787,453.9285,13884.0
2024-04-18 12:50:00,456.54,456.54,455.95,456.15,8909.0,453.9086,453.9086,453.322,453.5208,8909.0
2024-04-18 12:55:00,456.13,456.53,456.12,456.5,4059.0,453.5009,453.8986,453.491,453.8688,4059.0
2024-04-18 13:00:00,456.39,456.66,456.35,456.35,4486.0,453.7594,454.0279,453.7197,453.7197,4486.0
2024-04-18 13:05:00,456.25,456.35,456.0,456.14,7985.0,453.6202,453.7197,453.3717,453.5109,7985.0
2024-04-18 13:10:00,456.2,456.2,455.67,455.86,6258.0,453.5705,453.5705,453.0436,453.2325,6258.0
2024-04-18 13:15:00,455.95,455.95,454.89,455.15,6980.0,453.322,453.322,452.2681,452.5266,6980.0
2024-04-18 13:20:00,455.38,455.38,454.5,454.5,6847.0,452.7553,452.7553,451.8803,451.8803,6847.0
2024-04-18 13:25:00,454.5,455.62,454.5,455.62,6023.0,451.8803,452.9939,451.8803,452.9939,6023.0
2024-04-18 13:30:00,455.47,455.47,455.15,455.32,3818.0,452.8447,452.8447,452.5266,452.6956,3818.0
2024-04-18 13:35:00,455.31,455.57,455.0,455.05,5223.0,452.6857,452.9442,452.3775,452.4272,5223.0
2024-04-18 13:40:00,455.11,455.17,454.34,455.08,6860.0,452.4868,452.5465,451.7213,452.457,6860.0
2024-04-18 13:45:00,455.05,455.48,454.97,455.29,6512.0,452.4272,452.8547,452.3476,452.6658,6512.0
2024-04-18 13:50:00,455.18,455.46,454.84,455.14,9414.0,452.5564,452.8348,452.2184,452.5166,9414.0
2024-04-18 13:55:00,455.31,455.59,455.24,455.42,4067.0,452.6857,452.964,452.6161,452.795,4067.0
2024-04-18 14:00:00,455.27,455.5,455.1,455.21,7549.0,452.6459,452.8746,452.4769,452.5862,7549.0
2024-04-18 14:05:00,455.17,455.52,454.96,455.38,7722.0,452.5465,452.8945,452.3377,452.7553,7722.0
2024-04-18 14:10:00,455.37,455.67,454.97,455.47,6647.0,452.7453,453.0436,452.3476,452.8447,6647.0
2024-04-18 14:15:00,455.46,456.15,455.44,455.91,5828.0,452.8348,453.5208,452.8149,453.2822,5828.0
2024-04-18 14:20:00,455.73,456.16,455.38,455.4,13023.0,453.1032,453.5308,452.7553,452.7751,13023.0
2024-04-18 14:25:00,455.43,455.69,454.89,455.0,7793.0,452.805,453.0635,452.2681,452.3775,7793.0
2024-04-18 14:30:00,454.93,455.02,454.12,454.28,6728.0,452.3079,452.3973,451.5025,451.6616,6728.0
2024-04-18 14:35:00,454.4,454.78,454.36,454.69,4687.0,451.7809,452.1587,451.7411,452.0692,4687.0
2024-04-18 14:40:00,454.68,455.03,454.55,455.01,7100.0,452.0593,452.4073,451.93,452.3874,7100.0
2024-04-18 14:45:00,454.9,454.94,454.56,454.9,5207.0,452.278,452.3178,451.94,452.278,5207.0
2024-04-18 14:50:00,454.77,454.84,454.45,454.54,5426.0,452.1488,452.2184,451.8306,451.9201,5426.0
2024-04-18 14:55:00,454.47,454.59,453.87,453.91,14210.0,451.8505,451.9698,451.254,451.2937,14210.0
2024-04-18 15:00:00,453.94,454.78,453.8,454.35,18586.0,451.3236,452.1587,451.1844,451.7312,18586.0
2024-04-18 15:05:00,454.35,454.85,454.26,454.68,33405.0,451.7312,452.2283,451.6417,452.0593,33405.0
2024-04-18 15:10:00,454.7,455.39,454.58,455.0,16544.0,452.0792,452.7652,451.9599,452.3775,16544.0
2024-04-18 15:15:00,455.06,455.27,454.8,455.09,6880.0,452.4371,452.6459,452.1786,452.4669,6880.0
2024-04-18 15:20:00,455.17,455.2,454.37,454.52,32610.0,452.5465,452.5763,451.7511,451.9002,32610.0
2024-04-18 15:25:00,454.46,455.2,454.21,454.87,9335.0,451.8406,452.5763,451.592,452.2482,9335.0
2024-04-18 15:30:00,455.03,455.25,454.89,455.16,7630.0,452.4073,452.626,452.2681,452.5365,7630.0
2024-04-18 15:35:00,455.21,455.46,454.86,454.92,8631.0,452.5862,452.8348,452.2383,452.2979,8631.0
2024-04-18 15:40:00,454.9,455.57,454.75,455.34,14043.0,452.278,452.9442,452.1289,452.7155,14043.0
2024-04-18 15:45:00,455.29,455.6,455.26,455.47,9000.0,452.6658,452.974,452.636,452.8447,9000.0
2024-04-18 15:50:00,455.49,455.89,454.47,454.68,22905.0,452.8646,453.2623,451.8505,452.0593,22905.0
2024-04-18 15:55:00,454.7,454.97,454.28,454.37,81038.0,452.0792,452.3476,451.6616,451.7511,81038.0
2024-04-19 09:30:00,458.89,459.86,454.92,455.94,176392.0,456.245,457.2094,452.2979,453.312,176392.0
2024-04-19 09:35:00,456.1,456.65,455.31,455.65,13189.0,453.4711,454.0179,452.6857,453.0237,13189.0
2024-04-19 09:40:00,455.99,456.17,455.07,456.06,17554.0,453.3617,453.5407,452.447,453.4313,17554.0
2024-04-19 09:45:00,455.94,456.84,455.47,455.47,15807.0,453.312,454.2068,452.8447,452.8447,15807.0
2024-04-19 09:50:00,455.38,456.03,454.14,455.66,29639.0,452.7553,453.4015,451.5224,453.0336,29639.0
2024-04-19 09:55:00,455.6,455.85,455.31,455.37,42430.0,452.974,453.2226,452.6857,452.7453,42430.0
2024-04-19 10:00:00,455.36,456.23,455.29,455.83,23576.0,452.7354,453.6004,452.6658,453.2027,23576.0
2024-04-19 10:05:00,455.83,456.57,455.63,456.11,23058.0,453.2027,453.9384,453.0038,453.4811,23058.0
2024-04-19 10:10:00,455.92,455.98,454.99,455.65,25583.0,453.2921,453.3518,452.3675,453.0237,25583.0
2024-04-19 10:15:00,455.73,455.75,455.0,455.38,12587.0,453.1032,453.1231,452.3775,452.7553,12587.0
2024-04-19 10:20:00,455.42,455.78,454.71,454.72,15706.0,452.795,453.153,452.0891,452.0991,15706.0
2024-04-19 10:25:00,454.77,455.34,454.45,455.34,9682.0,452.1488,452.7155,451.8306,452.7155,9682.0
2024-04-19 10:30:00,455.3,455.56,454.87,455.16,10409.0,452.6757,452.9342,452.2482,452.5365,10409.0
2024-04-19 10:35:00,455.22,455.22,454.41,454.41,7111.0,452.5962,452.5962,451.7909,451.7909,7111.0
2024-04-19 10:40:00,454.43,455.03,454.1,454.97,15447.0,451.8107,452.4073,451.4826,452.3476,15447.0
2024-04-19 10:45:00,454.97,454.97,453.84,454.21,35264.0,452.3476,452.3476,451.2241,451.592,35264.0
2024-04-19 10:50:00,454.17,455.19,454.13,455.04,12288.0,451.5522,452.5664,451.5125,452.4172,12288.0
2024-04-19 10:55:00,455.03,455.64,454.92,455.12,8058.0,452.4073,453.0138,452.2979,452.4968,8058.0
2024-04-19 11:00:00,455.01,455.1,453.88,454.29,9083.0,452.3874,452.4769,451.2639,451.6715,9083.0
2024-04-19 11:05:00,454.25,455.43,454.18,455.15,6851.0,451.6318,452.805,451.5622,452.5266,6851.0
2024-04-19 11:10:00,455.15,455.28,454.51,454.51,14709.0,452.5266,452.6558,451.8903,451.8903,14709.0
2024-04-19 11:15:00,454.54,455.2,454.23,454.86,8509.0,451.9201,452.5763,451.6119,452.2383,8509.0
2024-04-19 11:20:00,454.78,454.81,454.44,454.45,4681.0,452.1587,452.1885,451.8207,451.8306,4681.0
2024-04-19 11:25:00,454.35,455.1,454.24,455.07,7601.0,451.7312,452.4769,451.6218,452.447,7601.0
2024-04-19 11:30:00,454.94,455.15,454.68,454.69,13941.0,452.3178,452.5266,452.0593,452.0692,13941.0
2024-04-19 11:35:00,454.81,455.11,454.45,455.02,10467.0,452.1885,452.4868,451.8306,452.3973,10467.0
2024-04-19 11:40:00,455.24,455.32,454.6,454.81,8308.0,452.6161,452.6956,451.9798,452.1885,8308.0
2024-04-19 11:45:00,454.96,455.18,454.84,454.92,5610.0,452.3377,452.5564,452.2184,452.2979,5610.0
2024-04-19 11:50:00,454.9,455.16,454.43,454.43,4533.0,452.278,452.5365,451.8107,451.8107,4533.0
2024-04-19 11:55:00,454.45,454.58,454.04,454.52,8089.0,451.8306,451.9599,451.423,451.9002,8089.0
2024-04-19 12:00:00,454.5,455.29,454.5,454.92,9949.0,451.8803,452.6658,451.8803,452.2979,9949.0
2024-04-19 12:05:00,454.89,455.09,454.23,454.37,10223.0,452.2681,452.4669,451.6119,451.7511,10223.0
2024-04-19 12:10:00,454.34,454.34,453.42,453.44,8831.0,451.7213,451.7213,450.8066,450.8264,8831.0
2024-04-19 12:15:00,453.5,453.76,453.31,453.49,8200.0,450.8861,451.1446,450.6972,450.8762,8200.0
2024-04-19 12:20:00,453.42,453.8,453.41,453.41,5857.0,450.8066,451.1844,450.7966,450.7966,5857.0
2024-04-19 12:25:00,453.46,453.92,453.24,453.25,6465.0,450.8463,451.3037,450.6276,450.6375,6465.0
2024-04-19 12:30:00,453.25,453.47,453.05,453.31,5167.0,450.6375,450.8563,450.4387,450.6972,5167.0
2024-04-19 12:35:00,453.45,453.51,452.7,452.7,7568.0,450.8364,450.896,450.0907,450.0907,7568.0
2024-04-19 12:40:00,452.68,453.52,452.65,453.32,10938.0,450.0708,450.906,450.041,450.7071,10938.0
2024-04-19 12:45:00,453.3,453.84,453.3,453.64,5592.0,450.6872,451.2241,450.6872,451.0253,5592.0
2024-04-19 12:50:00,453.64,454.6,453.64,453.78,7229.0,451.0253,451.9798,451.0253,451.1645,7229.0
2024-04-19 12:55:00,453.78,454.21,453.77,454.21,4549.0,451.1645,451.592,451.1545,451.592,4549.0
2024-04-19 13:00:00,454.31,454.61,453.98,454.52,5509.0,451.6914,451.9897,451.3633,451.9002,5509.0
2024-04-19 13:05:00,454.29,454.7,454.11,454.46,5963.0,451.6715,452.0792,451.4926,451.8406,5963.0
2024-04-19 13:10:00,454.55,454.55,453.99,454.02,5384.0,451.93,451.93,451.3733,451.4031,5384.0
2024-04-19 13:15:00,453.92,454.83,453.8,454.53,6197.0,451.3037,452.2084,451.1844,451.9102,6197.0
2024-04-19 13:20:00,454.58,454.66,454.18,454.3,5798.0,451.9599,452.0394,451.5622,451.6815,5798.0
2024-04-19 13:25:00,454.35,454.54,453.93,453.96,5700.0,451.7312,451.9201,451.3136,451.3434,5700.0
2024-04-19 13:30:00,453.96,454.43,453.96,454.43,5192.0,451.3434,451.8107,451.3434,451.8107,5192.0
2024-04-19 13:35:00,454.33,454.47,454.09,454.09,3897.0,451.7113,451.8505,451.4727,451.4727,3897.0
2024-04-19 13:40:00,454.16,454.58,454.12,454.24,6641.0,451.5423,451.9599,451.5025,451.6218,6641.0
2024-04-19 13:45:00,454.36,455.23,454.36,455.2,4857.0,451.7411,452.6061,451.7411,452.5763,4857.0
2024-04-19 13:50:00,455.29,456.05,455.29,456.02,8917.0,452.6658,453.4214,452.6658,453.3916,8917.0
2024-04-19 13:55:00,456.0,456.13,455.09,455.36,6690.0,453.3717,453.5009,452.4669,452.7354,6690.0
2024-04-19 14:00:00,455.15,455.24,454.21,454.4,5869.0,452.5266,452.6161,451.592,451.7809,5869.0
2024-04-19 14:05:00,454.49,455.25,454.17,454.63,9699.0,451.8704,452.626,451.5522,452.0096,9699.0
2024-04-19 14:10:00,454.59,454.82,454.44,454.57,5148.0,451.9698,452.1985,451.8207,451.9499,5148.0
2024-04-19 14:15:00,454.31,454.54,454.12,454.5,5585.0,451.6914,451.9201,451.5025,451.8803,5585.0
2024-04-19 14:20:00,454.42,454.71,454.27,454.61,7956.0,451.8008,452.0891,451.6517,451.9897,7956.0
2024-04-19 14:25:00,454.61,454.61,453.5,453.5,12392.0,451.9897,451.9897,450.8861,450.8861,12392.0
2024-04-19 14:30:00,453.61,453.92,453.58,453.75,9667.0,450.9955,451.3037,450.9656,451.1347,9667.0
2024-04-19 14:35:00,453.75,453.9,453.0,453.09,9733.0,451.1347,451.2838,450.389,450.4785,9733.0
2024-04-19 14:40:00,453.02,453.06,452.74,452.75,9931.0,450.4089,450.4486,450.1305,450.1404,9931.0
2024-04-19 14:45:00,452.83,453.16,452.58,452.96,17333.0,450.22,450.5481,449.9714,450.3492,17333.0
2024-04-19 14:50:00,452.97,453.2,452.66,453.11,16675.0,450.3592,450.5878,450.0509,450.4983,16675.0
2024-04-19 14:55:00,453.08,453.64,453.07,453.58,22111.0,450.4685,451.0253,450.4586,450.9656,22111.0
2024-04-19 15:00:00,453.42,454.06,453.25,453.95,19679.0,450.8066,451.4429,450.6375,451.3335,19679.0
2024-04-19 15:05:00,453.85,454.41,453.13,454.2,19137.0,451.2341,451.7909,450.5182,451.5821,19137.0
2024-04-19 15:10:00,454.05,454.57,453.84,454.27,13904.0,451.4329,451.9499,451.2241,451.6517,13904.0
2024-04-19 15:15:00,454.36,454.36,453.65,454.3,10392.0,451.7411,451.7411,451.0352,451.6815,10392.0
2024-04-19 15:20:00,454.24,454.24,453.52,453.54,31093.0,451.6218,451.6218,450.906,450.9259,31093.0
2024-04-19 15:25:00,453.63,454.49,453.54,454.11,12970.0,451.0153,451.8704,450.9259,451.4926,12970.0
2024-04-19 15:30:00,454.15,454.23,453.66,454.1,16683.0,451.5323,451.6119,451.0452,451.4826,16683.0
2024-04-19 15:35:00,454.08,454.36,453.37,453.85,20889.0,451.4628,451.7411,450.7568,451.2341,20889.0
2024-04-19 15:40:00,453.73,454.3,453.33,454.3,21942.0,451.1148,451.6815,450.7171,451.6815,21942.0
2024-04-19 15:45:00,454.08,454.6,453.72,453.89,20037.0,451.4628,451.9798,451.1048,451.2738,20037.0
2024-04-19 15:50:00,453.75,454.77,453.75,454.55,30870.0,451.1347,452.1488,451.1347,451.93,30870.0
2024-04-19 15:55:00,454.56,455.57,454.5,455.5,116579.0,451.94,452.9442,451.8803,452.8746,116579.0
2024-04-22 09:30:00,457.5,457.74,455.75,456.94,49604.0,454.863,455.1017,453.1231,454.3063,49604.0
2024-04-22 09:35:00,456.95,457.53,456.34,457.0,24696.0,454.3162,454.8929,453.7097,454.3659,24696.0
2024-04-22 09:40:00,457.08,457.14,455.98,456.81,42613.0,454.4455,454.5051,453.3518,454.177,42613.0
2024-04-22 09:45:00,456.65,457.67,456.65,457.32,17194.0,454.0179,455.0321,454.0179,454.6841,17194.0
2024-04-22 09:50:00,457.32,457.56,456.69,457.14,14876.0,454.6841,454.9227,454.0577,454.5051,14876.0
2024-04-22 09:55:00,457.25,458.0,457.2,457.62,28144.0,454.6145,455.3602,454.5648,454.9823,28144.0
2024-04-22 10:00:00,457.56,458.11,457.35,457.75,22918.0,454.9227,455.4695,454.7139,455.1116,22918.0
2024-04-22 10:05:00,457.9,458.1,457.29,457.49,28062.0,455.2607,455.4596,454.6543,454.8531,28062.0
2024-04-22 10:10:00,457.6,457.91,457.05,457.17,28077.0,454.9625,455.2707,454.4156,454.5349,28077.0
2024-04-22 10:15:00,457.26,457.26,456.39,456.57,9858.0,454.6244,454.6244,453.7594,453.9384,9858.0
2024-04-22 10:20:00,456.65,456.82,456.25,456.81,16724.0,454.0179,454.187,453.6202,454.177,16724.0
2024-04-22 10:25:00,456.87,457.11,456.68,457.05,14451.0,454.2367,454.4753,454.0478,454.4156,14451.0
2024-04-22 10:30:00,457.14,457.2,456.37,456.45,8850.0,454.5051,454.5648,453.7396,453.8191,8850.0
2024-04-22 10:35:00,456.55,456.92,456.34,456.53,18199.0,453.9185,454.2864,453.7097,453.8986,18199.0
2024-04-22 10:40:00,456.48,456.98,456.48,456.6,10951.0,453.8489,454.346,453.8489,453.9682,10951.0
2024-04-22 10:45:00,456.65,456.9,456.25,456.35,6359.0,454.0179,454.2665,453.6202,453.7197,6359.0
2024-04-22 10:50:00,456.45,456.46,455.96,456.16,13558.0,453.8191,453.829,453.3319,453.5308,13558.0
2024-04-22 10:55:00,456.31,456.31,455.86,455.95,21590.0,453.6799,453.6799,453.2325,453.322,21590.0
2024-04-22 11:00:00,456.09,456.34,455.91,456.13,25351.0,453.4612,453.7097,453.2822,453.5009,25351.0
2024-04-22 11:05:00,456.11,456.54,456.11,456.17,15915.0,453.4811,453.9086,453.4811,453.5407,15915.0
2024-04-22 11:10:00,456.27,456.43,455.85,455.88,15929.0,453.6401,453.7992,453.2226,453.2524,15929.0
2024-04-22 11:15:00,455.86,455.87,455.5,455.79,23435.0,453.2325,453.2424,452.8746,453.1629,23435.0
2024-04-22 11:20:00,455.68,455.92,455.26,455.3,19422.0,453.0535,453.2921,452.636,452.6757,19422.0
2024-04-22 11:25:00,455.46,455.7,455.13,455.33,10377.0,452.8348,453.0734,452.5067,452.7055,10377.0
2024-04-22 11:30:00,455.41,455.9,455.4,455.64,8293.0,452.7851,453.2723,452.7751,453.0138,8293.0
2024-04-22 11:35:00,455.58,455.8,455.57,455.66,5563.0,452.9541,453.1728,452.9442,453.0336,5563.0
2024-04-22 11:40:00,455.83,455.83,455.42,455.63,8081.0,453.2027,453.2027,452.795,453.0038,8081.0
2024-04-22 11:45:00,455.63,455.96,455.62,455.86,6437.0,453.0038,453.3319,452.9939,453.2325,6437.0
2024-04-22 11:50:00,455.85,455.94,455.62,455.94,8018.0,453.2226,453.312,452.9939,453.312,8018.0
2024-04-22 11:55:00,455.92,456.03,455.83,455.99,5459.0,453.2921,453.4015,453.2027,453.3617,5459.0
2024-04-22 12:00:00,456.15,456.41,456.08,456.33,5914.0,453.5208,453.7793,453.4512,453.6998,5914.0
2024-04-22 12:05:00,456.43,456.44,455.93,455.94,8622.0,453.7992,453.8092,453.3021,453.312,8622.0
2024-04-22 12:10:00,455.85,456.09,455.84,455.97,9306.0,453.2226,453.4612,453.2126,453.3419,9306.0
2024-04-22 12:15:00,456.02,456.54,456.02,456.1,7212.0,453.3916,453.9086,453.3916,453.4711,7212.0
2024-04-22 12:20:00,456.08,456.37,455.67,455.76,16135.0,453.4512,453.7396,453.0436,453.1331,16135.0
2024-04-22 12:25:00,455.66,455.9,455.58,455.77,5702.0,453.0336,453.2723,452.9541,453.143,5702.0
2024-04-22 12:30:00,455.82,455.92,455.58,455.76,5186.0,453.1927,453.2921,452.9541,453.1331,5186.0
2024-04-22 12:35:00,455.88,456.28,455.88,456.19,5445.0,453.2524,453.6501,453.2524,453.5606,5445.0
2024-04-22 12:40:00,456.3,456.72,456.26,456.72,4652.0,453.67,454.0875,453.6302,454.0875,4652.0
2024-04-22 12:45:00,456.7,457.13,456.64,456.93,6440.0,454.0677,454.4952,454.008,454.2963,6440.0
2024-04-22 12:50:00,456.95,457.28,456.79,457.25,8520.0,454.3162,454.6443,454.1571,454.6145,8520.0
2024-04-22 12:55:00,457.25,457.83,457.22,457.83,7539.0,454.6145,455.1911,454.5847,455.1911,7539.0
2024-04-22 13:00:00,457.74,457.96,457.49,457.7,10781.0,455.1017,455.3204,454.8531,455.0619,10781.0
2024-04-22 13:05:00,457.81,458.17,457.81,458.09,8098.0,455.1713,455.5292,455.1713,455.4496,8098.0
2024-04-22 13:10:00,458.09,458.53,458.02,458.53,5607.0,455.4496,455.8871,455.38,455.8871,5607.0
2024-04-22 13:15:00,458.53,458.62,458.33,458.62,9490.0,455.8871,455.9766,455.6883,455.9766,9490.0
2024-04-22 13:20:00,458.61,458.7,458.39,458.65,8014.0,455.9666,456.0561,455.7479,456.0064,8014.0
2024-04-22 13:25:00,458.73,459.23,458.7,459.02,21424.0,456.086,456.5831,456.0561,456.3743,21424.0
2024-04-22 13:30:00,459.06,459.32,458.8,459.26,6443.0,456.414,456.6726,456.1555,456.6129,6443.0
2024-04-22 13:35:00,459.24,459.24,458.96,459.08,5578.0,456.593,456.593,456.3146,456.4339,5578.0
2024-04-22 13:40:00,459.09,459.2,458.8,458.8,6530.0,456.4439,456.5532,456.1555,456.1555,6530.0
2024-04-22 13:45:00,458.97,459.34,458.86,459.31,9155.0,456.3246,456.6924,456.2152,456.6626,9155.0
2024-04-22 13:50:00,459.36,460.34,459.26,460.34,17008.0,456.7123,457.6867,456.6129,457.6867,17008.0
2024-04-22 13:55:00,460.23,460.4,459.66,459.71,8198.0,457.5773,457.7463,457.0106,457.0603,8198.0
2024-04-22 14:00:00,459.72,459.92,459.54,459.65,6310.0,457.0702,457.2691,456.8913,457.0006,6310.0
2024-04-22 14:05:00,459.67,459.86,459.53,459.73,8985.0,457.0205,457.2094,456.8813,457.0802,8985.0
2024-04-22 14:10:00,459.71,459.95,459.51,459.91,6029.0,457.0603,457.2989,456.8615,457.2591,6029.0
2024-04-22 14:15:00,459.92,460.2,459.83,460.09,3628.0,457.2691,457.5475,457.1796,457.4381,3628.0
2024-04-22 14:20:00,460.2,460.62,460.2,460.62,3805.0,457.5475,457.9651,457.5475,457.9651,3805.0
2024-04-22 14:25:00,460.53,460.74,460.42,460.62,6073.0,457.8756,458.0844,457.7662,457.9651,6073.0
2024-04-22 14:30:00,460.55,460.69,460.5,460.64,4583.0,457.8955,458.0347,457.8457,457.9849,4583.0
2024-04-22 14:35:00,460.59,460.59,459.66,459.91,7460.0,457.9352,457.9352,457.0106,457.2591,7460.0
2024-04-22 14:40:00,459.95,460.07,459.18,459.28,4420.0,457.2989,457.4182,456.5334,456.6328,4420.0
2024-04-22 14:45:00,459.29,459.47,459.19,459.39,4868.0,456.6427,456.8217,456.5433,456.7421,4868.0
2024-04-22 14:50:00,459.31,459.31,458.96,459.13,6425.0,456.6626,456.6626,456.3146,456.4836,6425.0
2024-04-22 14:55:00,459.16,459.43,459.04,459.21,7853.0,456.5135,456.7819,456.3942,456.5632,7853.0
2024-04-22 15:00:00,459.14,459.16,458.77,458.86,7423.0,456.4936,456.5135,456.1257,456.2152,7423.0
2024-04-22 15:05:00,458.87,459.02,458.74,458.96,8242.0,456.2251,456.3743,456.0959,456.3146,8242.0
2024-04-22 15:10:00,458.95,459.05,458.75,458.95,7553.0,456.3047,456.4041,456.1058,456.3047,7553.0
2024-04-22 15:15:00,458.93,458.99,458.43,458.47,7360.0,456.2848,456.3445,455.7877,455.8274,7360.0
2024-04-22 15:20:00,458.46,458.72,458.15,458.5,8543.0,455.8175,456.076,455.5093,455.8573,8543.0
2024-04-22 15:25:00,458.46,458.54,458.34,458.47,7332.0,455.8175,455.897,455.6982,455.8274,7332.0
2024-04-22 15:30:00,458.43,458.47,457.48,457.48,8474.0,455.7877,455.8274,454.8432,454.8432,8474.0
2024-04-22 15:35:00,457.39,457.73,457.23,457.24,29580.0,454.7537,455.0917,454.5946,454.6045,29580.0
2024-04-22 15:40:00,457.26,457.8,457.17,457.17,16461.0,454.6244,455.1613,454.5349,454.5349,16461.0
2024-04-22 15:45:00,457.23,457.51,457.08,457.4,24947.0,454.5946,454.873,454.4455,454.7636,24947.0
2024-04-22 15:50:00,457.33,457.35,456.55,456.76,27313.0,454.694,454.7139,453.9185,454.1273,27313.0
2024-04-22 15:55:00,456.75,456.93,456.02,456.93,62069.0,454.1174,454.2963,453.3916,454.2963,62069.0
2024-04-23 09:30:00,458.48,460.0,457.4,459.01,35522.0,455.8374,457.3486,454.7636,456.3643,35522.0
2024-04-23 09:35:00,459.16,459.3,458.1,458.24,16198.0,456.5135,456.6527,455.4596,455.5988,16198.0
2024-04-23 09:40:00,458.21,458.26,457.31,458.26,9064.0,455.5689,455.6187,454.6741,455.6187,9064.0
2024-04-23 09:45:00,458.26,460.07,458.25,459.63,20903.0,455.6187,457.4182,455.6087,456.9808,20903.0
2024-04-23 09:50:00,459.73,459.78,458.92,459.23,11331.0,457.0802,457.1299,456.2749,456.5831,11331.0
2024-04-23 09:55:00,459.36,460.08,458.71,459.36,14422.0,456.7123,457.4282,456.0661,456.7123,14422.0
2024-04-23 10:00:00,459.69,459.69,458.76,459.25,8677.0,457.0404,457.0404,456.1158,456.603,8677.0
2024-04-23 10:05:00,459.36,459.89,459.03,459.56,8775.0,456.7123,457.2393,456.3842,456.9112,8775.0
2024-04-23 10:10:00,459.53,460.8,459.52,460.43,9972.0,456.8813,458.144,456.8714,457.7762,9972.0
2024-04-23 10:15:00,460.42,460.47,459.72,460.09,11410.0,457.7662,457.8159,457.0702,457.4381,11410.0
2024-04-23 10:20:00,460.07,460.2,459.16,459.4,11715.0,457.4182,457.5475,456.5135,456.7521,11715.0
2024-04-23 10:25:00,459.31,460.01,459.23,460.01,11247.0,456.6626,457.3586,456.5831,457.3586,11247.0
2024-04-23 10:30:00,460.08,460.89,460.01,460.64,38043.0,457.4282,458.2335,457.3586,457.9849,38043.0
2024-04-23 10:35:00,460.34,460.69,459.86,460.25,14192.0,457.6867,458.0347,457.2094,457.5972,14192.0
2024-04-23 10:40:00,460.3,461.31,460.3,461.06,11096.0,457.6469,458.6511,457.6469,458.4025,11096.0
2024-04-23 10:45:00,461.02,461.53,460.81,461.47,9036.0,458.3628,458.8698,458.154,458.8102,9036.0
2024-04-23 10:50:00,461.58,461.69,461.19,461.52,7682.0,458.9195,459.0289,458.5318,458.8599,7682.0
2024-04-23 10:55:00,461.28,462.01,461.14,461.99,7551.0,458.6213,459.347,458.4821,459.3272,7551.0
2024-04-23 11:00:00,461.93,461.94,461.04,461.28,7937.0,459.2675,459.2774,458.3826,458.6213,7937.0
2024-04-23 11:05:00,461.15,461.29,460.63,460.63,6847.0,458.492,458.6312,457.975,457.975,6847.0
2024-04-23 11:10:00,460.79,461.67,460.77,461.54,5946.0,458.1341,459.009,458.1142,458.8798,5946.0
2024-04-23 11:15:00,461.44,461.7,460.81,460.9,11261.0,458.7803,459.0388,458.154,458.2434,11261.0
2024-04-23 11:20:00,460.89,460.91,460.65,460.8,7446.0,458.2335,458.2534,457.9949,458.144,7446.0
2024-04-23 11:25:00,460.92,461.01,460.72,460.87,10021.0,458.2633,458.3528,458.0645,458.2136,10021.0
2024-04-23 11:30:00,460.75,460.86,460.5,460.65,6411.0,458.0943,458.2037,457.8457,457.9949,6411.0
2024-04-23 11:35:00,460.8,461.06,460.21,460.73,13627.0,458.144,458.4025,457.5574,458.0744,13627.0
2024-04-23 11:40:00,460.75,460.75,460.29,460.61,3274.0,458.0943,458.0943,457.637,457.9551,3274.0
2024-04-23 11:45:00,460.51,460.51,459.9,460.08,8139.0,457.8557,457.8557,457.2492,457.4282,8139.0
2024-04-23 11:50:00,460.13,460.65,460.01,460.65,8707.0,457.4779,457.9949,457.3586,457.9949,8707.0
2024-04-23 11:55:00,460.55,460.85,460.43,460.62,6811.0,457.8955,458.1937,457.7762,457.9651,6811.0
2024-04-23 12:00:00,460.81,461.43,460.76,461.29,3759.0,458.154,458.7704,458.1043,458.6312,3759.0
2024-04-23 12:05:00,461.35,461.46,461.11,461.31,3946.0,458.6908,458.8002,458.4522,458.6511,3946.0
2024-04-23 12:10:00,461.38,461.47,461.13,461.24,4179.0,458.7207,458.8102,458.4721,458.5815,4179.0
2024-04-23 12:15:00,461.43,461.67,461.28,461.6,4115.0,458.7704,459.009,458.6213,458.9394,4115.0
2024-04-23 12:20:00,461.57,462.25,461.57,462.17,8542.0,458.9096,459.5857,458.9096,459.5061,8542.0
2024-04-23 12:25:00,462.18,462.28,461.65,461.85,18705.0,459.5161,459.6155,458.9891,459.188,18705.0
2024-04-23 12:30:00,462.0,462.25,461.91,462.18,4946.0,459.3371,459.5857,459.2476,459.5161,4946.0
2024-04-23 12:35:00,462.22,462.5,461.98,462.5,7852.0,459.5558,459.8342,459.3172,459.8342,7852.0
2024-04-23 12:40:00,462.47,462.76,462.47,462.57,5005.0,459.8044,460.0927,459.8044,459.9038,5005.0
2024-04-23 12:45:00,462.67,462.68,462.34,462.42,4783.0,460.0032,460.0132,459.6751,459.7547,4783.0
2024-04-23 12:50:00,462.54,462.76,462.32,462.43,11336.0,459.874,460.0927,459.6553,459.7646,11336.0
2024-04-23 12:55:00,462.42,462.54,462.18,462.34,18562.0,459.7547,459.874,459.5161,459.6751,18562.0
2024-04-23 13:00:00,462.2,462.2,461.78,461.96,12609.0,459.536,459.536,459.1184,459.2973,12609.0
2024-04-23 13:05:00,461.96,462.2,461.66,461.7,4594.0,459.2973,459.536,458.9991,459.0388,4594.0
2024-04-23 13:10:00,461.61,461.61,460.99,461.19,6322.0,458.9494,458.9494,458.3329,458.5318,6322.0
2024-04-23 13:15:00,461.07,461.84,461.07,461.69,4677.0,458.4125,459.178,458.4125,459.0289,4677.0
2024-04-23 13:20:00,461.72,462.1,461.58,461.76,10496.0,459.0587,459.4365,458.9195,459.0985,10496.0
2024-04-23 13:25:00,461.74,462.0,461.65,461.93,7405.0,459.0786,459.3371,458.9891,459.2675,7405.0
2024-04-23 13:30:00,461.91,461.98,461.63,461.76,10764.0,459.2476,459.3172,458.9692,459.0985,10764.0
2024-04-23 13:35:00,461.76,462.02,461.6,461.99,12371.0,459.0985,459.357,458.9394,459.3272,12371.0
2024-04-23 13:40:00,462.15,462.49,462.0,462.33,6745.0,459.4862,459.8243,459.3371,459.6652,6745.0
2024-04-23 13:45:00,462.37,462.44,462.16,462.27,5931.0,459.705,459.7746,459.4962,459.6055,5931.0
2024-04-23 13:50:00,462.2,462.64,462.11,462.58,7947.0,459.536,459.9734,459.4465,459.9138,7947.0
2024-04-23 13:55:00,462.64,462.78,462.46,462.77,6745.0,459.9734,460.1126,459.7945,460.1027,6745.0
2024-04-23 14:00:00,462.7,462.71,462.25,462.33,6184.0,460.0331,460.043,459.5857,459.6652,6184.0
2024-04-23 14:05:00,462.25,462.31,461.98,462.1,6056.0,459.5857,459.6453,459.3172,459.4365,6056.0
2024-04-23 14:10:00,462.1,462.35,461.93,462.15,6370.0,459.4365,459.6851,459.2675,459.4862,6370.0
2024-04-23 14:15:00,462.18,462.31,462.07,462.15,3703.0,459.5161,459.6453,459.4067,459.4862,3703.0
2024-04-23 14:20:00,462.22,462.45,462.16,462.2,5518.0,459.5558,459.7845,459.4962,459.536,5518.0
2024-04-23 14:25:00,462.31,462.54,462.23,462.54,4839.0,459.6453,459.874,459.5658,459.874,4839.0
2024-04-23 14:30:00,462.54,462.54,462.25,462.44,7267.0,459.874,459.874,459.5857,459.7746,7267.0
2024-04-23 14:35:00,462.36,462.48,462.19,462.22,5795.0,459.695,459.8143,459.526,459.5558,5795.0
2024-04-23 14:40:00,462.38,462.8,462.32,462.77,6820.0,459.7149,460.1325,459.6553,460.1027,6820.0
2024-04-23 14:45:00,462.72,462.79,462.2,462.34,14242.0,460.053,460.1225,459.536,459.6751,14242.0
2024-04-23 14:50:00,462.28,462.28,461.83,461.83,12116.0,459.6155,459.6155,459.1681,459.1681,12116.0
2024-04-23 14:55:00,461.92,462.0,461.75,461.93,3223.0,459.2576,459.3371,459.0885,459.2675,3223.0
2024-04-23 15:00:00,461.99,462.02,461.58,461.74,6580.0,459.3272,459.357,458.9195,459.0786,6580.0
2024-04-23 15:05:00,461.71,462.1,461.7,462.09,7241.0,459.0488,459.4365,459.0388,459.4266,7241.0
2024-04-23 15:10:00,462.05,462.54,461.95,462.37,10696.0,459.3868,459.874,459.2874,459.705,10696.0
2024-04-23 15:15:00,462.38,462.6,462.15,462.52,6747.0,459.7149,459.9336,459.4862,459.8541,6747.0
2024-04-23 15:20:00,462.51,462.52,462.23,462.23,9382.0,459.8442,459.8541,459.5658,459.5658,9382.0
2024-04-23 15:25:00,462.23,462.31,461.79,461.86,6149.0,459.5658,459.6453,459.1283,459.1979,6149.0
2024-04-23 15:30:00,461.74,461.82,461.44,461.8,13253.0,459.0786,459.1581,458.7803,459.1383,13253.0
2024-04-23 15:35:00,461.8,462.35,461.8,462.31,9796.0,459.1383,459.6851,459.1383,459.6453,9796.0
2024-04-23 15:40:00,462.28,462.59,462.27,462.36,10666.0,459.6155,459.9237,459.6055,459.695,10666.0
2024-04-23 15:45:00,462.37,462.38,461.92,461.99,27197.0,459.705,459.7149,459.2576,459.3272,27197.0
2024-04-23 15:50:00,461.92,462.85,461.83,462.4,41185.0,459.2576,460.1822,459.1681,459.7348,41185.0
2024-04-23 15:55:00,462.35,462.98,461.91,462.82,101247.0,459.6851,460.3115,459.2476,460.1524,101247.0
2024-04-24 09:30:00,465.29,468.15,463.42,464.12,118721.0,462.6081,465.4517,460.7489,461.4449,118721.0
2024-04-24 09:35:00,464.34,465.82,463.35,463.56,37003.0,461.6636,463.1351,460.6793,460.8881,37003.0
2024-04-24 09:40:00,463.63,464.28,462.64,463.09,61026.0,460.9577,461.604,459.9734,460.4208,61026.0
2024-04-24 09:45:00,462.74,464.57,462.67,462.95,46767.0,460.0728,461.8923,460.0032,460.2816,46767.0
2024-04-24 09:50:00,463.23,464.54,462.9,464.47,59948.0,460.56,461.8625,460.2319,461.7929,59948.0
2024-04-24 09:55:00,464.53,464.53,462.5,462.5,39816.0,461.8525,461.8525,459.8342,459.8342,39816.0
2024-04-24 10:00:00,462.56,464.82,462.43,464.15,41816.0,459.8939,462.1408,459.7646,461.4747,41816.0
2024-04-24 10:05:00,464.2,464.67,463.89,464.46,18648.0,461.5244,461.9917,461.2162,461.7829,18648.0
2024-04-24 10:10:00,464.67,465.03,464.46,464.66,10259.0,461.9917,462.3496,461.7829,461.9818,10259.0
2024-04-24 10:15:00,464.9,464.9,462.49,462.5,14042.0,462.2204,462.2204,459.8243,459.8342,14042.0
2024-04-24 10:20:00,462.53,463.6,462.22,463.6,16988.0,459.864,460.9279,459.5558,460.9279,16988.0
2024-04-24 10:25:00,463.65,463.65,462.48,462.8,14832.0,460.9776,460.9776,459.8143,460.1325,14832.0
2024-04-24 10:30:00,462.78,463.05,462.19,462.41,19638.0,460.1126,460.3811,459.526,459.7447,19638.0
2024-04-24 10:35:00,462.35,462.47,461.45,461.5,21522.0,459.6851,459.8044,458.7903,458.84,21522.0
2024-04-24 10:40:00,461.63,461.9,461.25,461.62,16198.0,458.9692,459.2377,458.5914,458.9593,16198.0
2024-04-24 10:45:00,461.56,462.43,461.56,462.38,18628.0,458.8996,459.7646,458.8996,459.7149,18628.0
2024-04-24 10:50:00,462.24,462.28,461.63,462.02,17716.0,459.5757,459.6155,458.9692,459.357,17716.0
2024-04-24 10:55:00,462.01,462.01,461.41,461.64,20454.0,459.347,459.347,458.7505,458.9792,20454.0
2024-04-24 11:00:00,461.6,461.71,460.56,460.81,25351.0,458.9394,459.0488,457.9054,458.154,25351.0
2024-04-24 11:05:00,460.8,460.88,460.35,460.73,9422.0,458.144,458.2236,457.6966,458.0744,9422.0
2024-04-24 11:10:00,460.72,461.14,460.69,461.03,17580.0,458.0645,458.4821,458.0347,458.3727,17580.0
2024-04-24 11:15:00,461.11,461.68,461.05,461.65,10910.0,458.4522,459.0189,458.3926,458.9891,10910.0
2024-04-24 11:20:00,461.68,461.98,461.04,461.04,16312.0,459.0189,459.3172,458.3826,458.3826,16312.0
2024-04-24 11:25:00,461.03,461.7,461.03,461.27,11752.0,458.3727,459.0388,458.3727,458.6113,11752.0
2024-04-24 11:30:00,461.3,462.0,461.15,462.0,17788.0,458.6411,459.3371,458.492,459.3371,17788.0
2024-04-24 11:35:00,462.03,462.42,461.98,462.0,12309.0,459.3669,459.7547,459.3172,459.3371,12309.0
2024-04-24 11:40:00,462.01,463.14,462.01,462.6,12743.0,459.347,460.4705,459.347,459.9336,12743.0
2024-04-24 11:45:00,462.58,462.84,461.92,461.93,11747.0,459.9138,460.1723,459.2576,459.2675,11747.0
2024-04-24 11:50:00,462.01,462.05,461.79,462.0,6118.0,459.347,459.3868,459.1283,459.3371,6118.0
2024-04-24 11:55:00,461.93,462.01,461.66,461.66,8536.0,459.2675,459.347,458.9991,458.9991,8536.0
2024-04-24 12:00:00,461.59,462.49,461.58,461.88,11991.0,458.9295,459.8243,458.9195,459.2178,11991.0
2024-04-24 12:05:00,461.95,462.14,461.81,462.05,7524.0,459.2874,459.4763,459.1482,459.3868,7524.0
2024-04-24 12:10:00,462.02,462.32,461.78,461.85,9636.0,459.357,459.6553,459.1184,459.188,9636.0
2024-04-24 12:15:00,461.8,462.24,461.8,461.97,6232.0,459.1383,459.5757,459.1383,459.3073,6232.0
2024-04-24 12:20:00,462.05,462.47,461.66,461.68,15681.0,459.3868,459.8044,458.9991,459.0189,15681.0
2024-04-24 12:25:00,461.77,461.99,461.5,461.93,6952.0,459.1084,459.3272,458.84,459.2675,6952.0
2024-04-24 12:30:00,461.87,461.87,461.04,461.1,14730.0,459.2079,459.2079,458.3826,458.4423,14730.0
2024-04-24 12:35:00,461.04,461.19,460.82,461.07,6834.0,458.3826,458.5318,458.1639,458.4125,6834.0
2024-04-24 12:40:00,461.04,461.28,460.9,461.28,5621.0,458.3826,458.6213,458.2434,458.6213,5621.0
2024-04-24 12:45:00,461.25,461.67,461.24,461.66,6965.0,458.5914,459.009,458.5815,458.9991,6965.0
2024-04-24 12:50:00,461.56,462.0,461.5,461.93,7398.0,458.8996,459.3371,458.84,459.2675,7398.0
2024-04-24 12:55:00,461.94,462.54,461.85,462.5,12206.0,459.2774,459.874,459.188,459.8342,12206.0
2024-04-24 13:00:00,462.4,462.44,461.98,462.22,6446.0,459.7348,459.7746,459.3172,459.5558,6446.0
2024-04-24 13:05:00,462.1,462.79,462.01,462.78,9509.0,459.4365,460.1225,459.347,460.1126,9509.0
2024-04-24 13:10:00,462.91,463.13,462.72,462.73,11486.0,460.2419,460.4606,460.053,460.0629,11486.0
2024-04-24 13:15:00,462.73,462.85,462.46,462.8,6760.0,460.0629,460.1822,459.7945,460.1325,6760.0
2024-04-24 13:20:00,462.82,462.98,462.46,462.91,7366.0,460.1524,460.3115,459.7945,460.2419,7366.0
2024-04-24 13:25:00,462.87,463.2,462.84,462.89,8133.0,460.2021,460.5302,460.1723,460.222,8133.0
2024-04-24 13:30:00,462.9,462.97,462.37,462.55,8575.0,460.2319,460.3015,459.705,459.8839,8575.0
2024-04-24 13:35:00,462.65,463.23,462.6,463.07,5656.0,459.9834,460.56,459.9336,460.4009,5656.0
2024-04-24 13:40:00,463.17,463.85,463.16,463.64,8945.0,460.5004,461.1764,460.4904,460.9677,8945.0
2024-04-24 13:45:00,463.67,464.16,463.57,464.16,4858.0,460.9975,461.4847,460.8981,461.4847,4858.0
2024-04-24 13:50:00,464.08,464.22,463.83,463.98,8477.0,461.4051,461.5443,461.1566,461.3057,8477.0
2024-04-24 13:55:00,463.96,464.33,463.93,464.2,6310.0,461.2858,461.6537,461.256,461.5244,6310.0
2024-04-24 14:00:00,464.17,464.25,463.73,463.86,7428.0,461.4946,461.5741,461.0571,461.1864,7428.0
2024-04-24 14:05:00,463.84,463.84,462.83,463.51,11295.0,461.1665,461.1665,460.1623,460.8384,11295.0
2024-04-24 14:10:00,463.49,463.74,463.04,463.04,8764.0,460.8185,461.0671,460.3711,460.3711,8764.0
2024-04-24 14:15:00,462.89,463.43,462.85,463.15,7495.0,460.222,460.7589,460.1822,460.4805,7495.0
2024-04-24 14:20:00,463.1,463.35,463.0,463.24,6465.0,460.4308,460.6793,460.3313,460.57,6465.0
2024-04-24 14:25:00,463.22,463.38,462.9,462.99,10078.0,460.5501,460.7091,460.2319,460.3214,10078.0
2024-04-24 14:30:00,462.99,463.06,462.53,462.76,6266.0,460.3214,460.391,459.864,460.0927,6266.0
2024-04-24 14:35:00,462.88,463.45,462.81,463.42,11784.0,460.212,460.7787,460.1424,460.7489,11784.0
2024-04-24 14:40:00,463.36,463.44,463.02,463.25,10856.0,460.6893,460.7688,460.3512,460.5799,10856.0
2024-04-24 14:45:00,463.16,463.28,462.87,462.91,5971.0,460.4904,460.6097,460.2021,460.2419,5971.0
2024-04-24 14:50:00,462.91,462.94,462.63,462.93,8117.0,460.2419,460.2717,459.9635,460.2617,8117.0
2024-04-24 14:55:00,462.95,463.09,462.63,462.67,8389.0,460.2816,460.4208,459.9635,460.0032,8389.0
2024-04-24 15:00:00,462.6,462.71,462.22,462.25,8499.0,459.9336,460.043,459.5558,459.5857,8499.0
2024-04-24 15:05:00,462.23,462.8,462.18,462.73,8098.0,459.5658,460.1325,459.5161,460.0629,8098.0
2024-04-24 15:10:00,462.8,462.82,462.3,462.75,12644.0,460.1325,460.1524,459.6354,460.0828,12644.0
2024-04-24 15:15:00,462.81,462.9,462.58,462.81,11909.0,460.1424,460.2319,459.9138,460.1424,11909.0
2024-04-24 15:20:00,462.86,463.6,462.84,463.6,13790.0,460.1921,460.9279,460.1723,460.9279,13790.0
2024-04-24 15:25:00,463.65,463.87,463.27,463.4,11275.0,460.9776,461.1963,460.5998,460.729,11275.0
2024-04-24 15:30:00,463.38,463.46,463.02,463.33,14778.0,460.7091,460.7887,460.3512,460.6594,14778.0
2024-04-24 15:35:00,463.29,463.6,463.24,463.24,14336.0,460.6197,460.9279,460.57,460.57,14336.0
2024-04-24 15:40:00,463.24,463.44,463.13,463.25,16630.0,460.57,460.7688,460.4606,460.5799,16630.0
2024-04-24 15:45:00,463.29,463.44,462.66,462.69,21626.0,460.6197,460.7688,459.9933,460.0231,21626.0
2024-04-24 15:50:00,462.81,463.14,462.62,462.86,35493.0,460.1424,460.4705,459.9535,460.1921,35493.0
2024-04-24 15:55:00,462.91,463.17,462.16,462.39,115680.0,460.2419,460.5004,459.4962,459.7249,115680.0
2024-04-25 09:30:00,460.94,461.47,459.06,459.3,77863.0,458.2832,458.8102,456.414,456.6527,77863.0
2024-04-25 09:35:00,459.7,460.37,459.36,459.38,24055.0,457.0504,457.7165,456.7123,456.7322,24055.0
2024-04-25 09:40:00,459.2,460.17,458.86,459.76,26538.0,456.5532,457.5177,456.2152,457.11,26538.0
2024-04-25 09:45:00,459.76,461.01,459.76,460.89,30594.0,457.11,458.3528,457.11,458.2335,30594.0
2024-04-25 09:50:00,460.45,460.45,458.96,459.18,15943.0,457.796,457.796,456.3146,456.5334,15943.0
2024-04-25 09:55:00,459.15,459.91,459.03,459.23,26709.0,456.5035,457.2591,456.3842,456.5831,26709.0
2024-04-25 10:00:00,459.04,459.31,457.57,458.15,26418.0,456.3942,456.6626,454.9326,455.5093,26418.0
2024-04-25 10:05:00,458.2,458.36,457.13,457.13,20070.0,455.559,455.7181,454.4952,454.4952,20070.0
2024-04-25 10:10:00,457.05,458.04,456.91,457.88,19312.0,454.4156,455.3999,454.2764,455.2409,19312.0
2024-04-25 10:15:00,457.72,458.0,457.33,457.65,15021.0,455.0818,455.3602,454.694,455.0122,15021.0
2024-04-25 10:20:00,457.82,457.83,456.96,457.25,10728.0,455.1812,455.1911,454.3262,454.6145,10728.0
2024-04-25 10:25:00,456.98,457.11,456.81,457.03,10178.0,454.346,454.4753,454.177,454.3957,10178.0
2024-04-25 10:30:00,456.98,457.48,456.85,457.22,15406.0,454.346,454.8432,454.2168,454.5847,15406.0
2024-04-25 10:35:00,457.24,457.94,457.24,457.76,7610.0,454.6045,455.3005,454.6045,455.1215,7610.0
2024-04-25 10:40:00,457.73,457.78,457.13,457.78,17754.0,455.0917,455.1414,454.4952,455.1414,17754.0
2024-04-25 10:45:00,457.66,457.66,457.18,457.42,8191.0,455.0221,455.0221,454.5449,454.7835,8191.0
2024-04-25 10:50:00,457.41,457.52,456.93,457.1,8218.0,454.7736,454.8829,454.2963,454.4653,8218.0
2024-04-25 10:55:00,457.1,457.54,456.72,457.54,6517.0,454.4653,454.9028,454.0875,454.9028,6517.0
2024-04-25 11:00:00,457.52,458.53,457.52,458.45,12538.0,454.8829,455.8871,454.8829,455.8076,12538.0
2024-04-25 11:05:00,458.54,459.18,458.48,458.89,40610.0,455.897,456.5334,455.8374,456.245,40610.0
2024-04-25 11:10:00,458.89,459.28,458.74,459.15,42262.0,456.245,456.6328,456.0959,456.5035,42262.0
2024-04-25 11:15:00,459.18,459.62,459.0,459.59,20122.0,456.5334,456.9708,456.3544,456.941,20122.0
2024-04-25 11:20:00,459.58,460.06,459.25,459.98,12751.0,456.9311,457.4083,456.603,457.3287,12751.0
2024-04-25 11:25:00,460.0,460.72,459.88,460.49,11127.0,457.3486,458.0645,457.2293,457.8358,11127.0
2024-04-25 11:30:00,460.51,460.69,459.92,460.22,9504.0,457.8557,458.0347,457.2691,457.5674,9504.0
2024-04-25 11:35:00,460.28,460.32,460.02,460.25,4476.0,457.627,457.6668,457.3685,457.5972,4476.0
2024-04-25 11:40:00,460.32,460.33,459.89,459.96,8364.0,457.6668,457.6767,457.2393,457.3089,8364.0
2024-04-25 11:45:00,459.93,460.34,459.77,460.27,6957.0,457.279,457.6867,457.12,457.6171,6957.0
2024-04-25 11:50:00,460.2,460.59,459.99,460.1,11000.0,457.5475,457.9352,457.3387,457.4481,11000.0
2024-04-25 11:55:00,460.17,461.02,460.12,460.9,8266.0,457.5177,458.3628,457.4679,458.2434,8266.0
2024-04-25 12:00:00,460.8,461.01,460.6,460.97,10670.0,458.144,458.3528,457.9452,458.313,10670.0
2024-04-25 12:05:00,461.0,461.31,460.92,461.11,6890.0,458.3429,458.6511,458.2633,458.4522,6890.0
2024-04-25 12:10:00,460.99,461.19,460.82,460.97,10350.0,458.3329,458.5318,458.1639,458.313,10350.0
2024-04-25 12:15:00,461.24,461.44,461.22,461.38,7968.0,458.5815,458.7803,458.5616,458.7207,7968.0
2024-04-25 12:20:00,461.36,462.45,461.32,462.16,8318.0,458.7008,459.7845,458.661,459.4962,8318.0
2024-04-25 12:25:00,462.28,462.63,462.24,462.63,9955.0,459.6155,459.9635,459.5757,459.9635,9955.0
2024-04-25 12:30:00,462.63,462.82,462.18,462.27,11095.0,459.9635,460.1524,459.5161,459.6055,11095.0
2024-04-25 12:35:00,462.27,462.32,461.98,462.14,2432.0,459.6055,459.6553,459.3172,459.4763,2432.0
2024-04-25 12:40:00,462.18,462.25,461.86,462.14,5833.0,459.5161,459.5857,459.1979,459.4763,5833.0
2024-04-25 12:45:00,462.13,462.13,461.7,461.73,5675.0,459.4664,459.4664,459.0388,459.0687,5675.0
2024-04-25 12:50:00,461.81,461.83,461.54,461.62,3021.0,459.1482,459.1681,458.8798,458.9593,3021.0
2024-04-25 12:55:00,461.62,462.19,461.62,462.15,4163.0,458.9593,459.526,458.9593,459.4862,4163.0
2024-04-25 13:00:00,462.09,462.37,461.98,462.23,5145.0,459.4266,459.705,459.3172,459.5658,5145.0
2024-04-25 13:05:00,462.22,462.37,461.81,461.84,12194.0,459.5558,459.705,459.1482,459.178,12194.0
2024-04-25 13:10:00,461.83,462.18,461.65,461.83,5174.0,459.1681,459.5161,458.9891,459.1681,5174.0
2024-04-25 13:15:00,461.86,461.97,461.51,461.54,6270.0,459.1979,459.3073,458.8499,458.8798,6270.0
2024-04-25 13:20:00,461.52,461.6,460.89,460.92,6143.0,458.8599,458.9394,458.2335,458.2633,6143.0
2024-04-25 13:25:00,461.0,461.34,460.85,461.32,3994.0,458.3429,458.6809,458.1937,458.661,3994.0
2024-04-25 13:30:00,461.31,461.67,461.13,461.51,7003.0,458.6511,459.009,458.4721,458.8499,7003.0
2024-04-25 13:35:00,461.6,462.77,461.53,462.77,9379.0,458.9394,460.1027,458.8698,460.1027,9379.0
2024-04-25 13:40:00,462.88,463.1,462.55,462.95,7638.0,460.212,460.4308,459.8839,460.2816,7638.0
2024-04-25 13:45:00,463.05,463.64,462.98,463.39,4306.0,460.3811,460.9677,460.3115,460.7191,4306.0
2024-04-25 13:50:00,463.34,464.0,463.34,463.91,6197.0,460.6694,461.3256,460.6694,461.2361,6197.0
2024-04-25 13:55:00,463.83,463.99,463.67,463.97,13118.0,461.1566,461.3156,460.9975,461.2957,13118.0
2024-04-25 14:00:00,463.86,463.86,463.08,463.08,3996.0,461.1864,461.1864,460.4109,460.4109,3996.0
2024-04-25 14:05:00,463.14,463.51,463.04,463.41,4295.0,460.4705,460.8384,460.3711,460.739,4295.0
2024-04-25 14:10:00,463.33,463.43,463.04,463.43,7110.0,460.6594,460.7589,460.3711,460.7589,7110.0
2024-04-25 14:15:00,463.17,463.41,463.06,463.16,6180.0,460.5004,460.739,460.391,460.4904,6180.0
2024-04-25 14:20:00,463.14,463.33,462.9,462.95,8642.0,460.4705,460.6594,460.2319,460.2816,8642.0
2024-04-25 14:25:00,462.81,462.94,462.18,462.3,8622.0,460.1424,460.2717,459.5161,459.6354,8622.0
2024-04-25 14:30:00,462.3,463.04,462.3,462.55,5722.0,459.6354,460.3711,459.6354,459.8839,5722.0
2024-04-25 14:35:00,462.48,462.5,462.28,462.35,3555.0,459.8143,459.8342,459.6155,459.6851,3555.0
2024-04-25 14:40:00,462.33,462.33,461.98,461.98,6961.0,459.6652,459.6652,459.3172,459.3172,6961.0
2024-04-25 14:45:00,461.96,462.36,461.92,462.24,6863.0,459.2973,459.695,459.2576,459.5757,6863.0
2024-04-25 14:50:00,462.38,462.38,462.15,462.23,6924.0,459.7149,459.7149,459.4862,459.5658,6924.0
2024-04-25 14:55:00,462.29,462.62,462.03,462.62,14487.0,459.6254,459.9535,459.3669,459.9535,14487.0
2024-04-25 15:00:00,462.49,463.06,462.41,462.89,15291.0,459.8243,460.391,459.7447,460.222,15291.0
2024-04-25 15:05:00,462.92,463.12,462.56,462.61,6917.0,460.2518,460.4506,459.8939,459.9436,6917.0
2024-04-25 15:10:00,462.55,462.75,462.34,462.59,9882.0,459.8839,460.0828,459.6751,459.9237,9882.0
2024-04-25 15:15:00,462.54,463.09,462.46,463.09,9283.0,459.874,460.4208,459.7945,460.4208,9283.0
2024-04-25 15:20:00,463.0,463.22,462.81,462.81,11071.0,460.3313,460.5501,460.1424,460.1424,11071.0
2024-04-25 15:25:00,462.76,462.82,462.5,462.77,10136.0,460.0927,460.1524,459.8342,460.1027,10136.0
2024-04-25 15:30:00,462.78,462.9,462.36,462.54,15554.0,460.1126,460.2319,459.695,459.874,15554.0
2024-04-25 15:35:00,462.45,462.69,462.35,462.58,11601.0,459.7845,460.0231,459.6851,459.9138,11601.0
2024-04-25 15:40:00,462.6,462.6,461.67,462.16,15796.0,459.9336,459.9336,459.009,459.4962,15796.0
2024-04-25 15:45:00,462.15,462.16,461.54,461.54,14387.0,459.4862,459.4962,458.8798,458.8798,14387.0
2024-04-25 15:50:00,461.62,462.05,461.51,461.53,20463.0,458.9593,459.3868,458.8499,458.8698,20463.0
2024-04-25 15:55:00,461.51,462.36,461.46,462.09,81181.0,458.8499,459.695,458.8002,459.4266,81181.0
2024-04-26 09:30:00,462.91,463.54,461.57,462.24,49718.0,460.2419,460.8682,458.9096,459.5757,49718.0
2024-04-26 09:35:00,462.24,463.08,462.09,462.47,10810.0,459.5757,460.4109,459.4266,459.8044,10810.0
2024-04-26 09:40:00,462.41,462.59,461.63,461.73,7895.0,459.7447,459.9237,458.9692,459.0687,7895.0
2024-04-26 09:45:00,461.62,462.11,461.23,461.49,10166.0,458.9593,459.4465,458.5715,458.83,10166.0
2024-04-26 09:50:00,461.6,463.71,461.43,463.68,12803.0,458.9394,461.0372,458.7704,461.0074,12803.0
2024-04-26 09:55:00,463.6,464.05,462.88,462.88,12210.0,460.9279,461.3753,460.212,460.212,12210.0
2024-04-26 10:00:00,463.39,464.68,463.15,464.0,11617.0,460.7191,462.0017,460.4805,461.3256,11617.0
2024-04-26 10:05:00,464.03,464.45,463.46,464.18,10797.0,461.3554,461.773,460.7887,461.5045,10797.0
2024-04-26 10:10:00,464.43,464.82,464.14,464.14,13004.0,461.7531,462.1408,461.4648,461.4648,13004.0
2024-04-26 10:15:00,464.13,464.25,463.37,463.5,6853.0,461.4548,461.5741,460.6992,460.8285,6853.0
2024-04-26 10:20:00,463.79,464.19,463.68,464.01,7123.0,461.1168,461.5145,461.0074,461.3355,7123.0
2024-04-26 10:25:00,463.92,464.07,463.38,463.38,7459.0,461.246,461.3952,460.7091,460.7091,7459.0
2024-04-26 10:30:00,463.5,464.3,463.35,464.23,11221.0,460.8285,461.6238,460.6793,461.5542,11221.0
2024-04-26 10:35:00,464.35,464.35,464.0,464.19,5556.0,461.6736,461.6736,461.3256,461.5145,5556.0
2024-04-26 10:40:00,464.04,464.65,463.78,464.25,18037.0,461.3653,461.9718,461.1068,461.5741,18037.0
2024-04-26 10:45:00,464.06,464.38,464.06,464.31,3906.0,461.3852,461.7034,461.3852,461.6338,3906.0
2024-04-26 10:50:00,464.24,464.26,463.77,464.12,9516.0,461.5642,461.5841,461.0969,461.4449,9516.0
2024-04-26 10:55:00,464.11,464.11,463.43,463.75,6441.0,461.4349,461.4349,460.7589,461.077,6441.0
2024-04-26 11:00:00,463.78,464.2,463.75,464.06,6167.0,461.1068,461.5244,461.077,461.3852,6167.0
2024-04-26 11:05:00,464.13,464.21,463.4,463.41,9437.0,461.4548,461.5344,460.729,460.739,9437.0
2024-04-26 11:10:00,463.39,464.09,463.15,463.4,26174.0,460.7191,461.4151,460.4805,460.729,26174.0
2024-04-26 11:15:00,463.52,463.57,463.05,463.09,7863.0,460.8483,460.8981,460.3811,460.4208,7863.0
2024-04-26 11:20:00,463.05,463.08,462.0,462.28,10251.0,460.3811,460.4109,459.3371,459.6155,10251.0
2024-04-26 11:25:00,462.19,462.64,462.09,462.61,3838.0,459.526,459.9734,459.4266,459.9436,3838.0
2024-04-26 11:30:00,462.62,462.71,462.36,462.55,8122.0,459.9535,460.043,459.695,459.8839,8122.0
2024-04-26 11:35:00,462.64,462.79,462.26,462.27,5163.0,459.9734,460.1225,459.5956,459.6055,5163.0
2024-04-26 11:40:00,462.49,463.05,462.33,463.04,5489.0,459.8243,460.3811,459.6652,460.3711,5489.0
2024-04-26 11:45:00,463.17,463.19,462.81,462.81,7909.0,460.5004,460.5202,460.1424,460.1424,7909.0
2024-04-26 11:50:00,462.86,463.32,462.85,463.15,12446.0,460.1921,460.6495,460.1822,460.4805,12446.0
2024-04-26 11:55:00,463.12,463.13,462.91,462.92,3764.0,460.4506,460.4606,460.2419,460.2518,3764.0
2024-04-26 12:00:00,463.01,463.27,462.74,462.74,7885.0,460.3413,460.5998,460.0728,460.0728,7885.0
2024-04-26 12:05:00,462.63,462.63,462.43,462.58,5133.0,459.9635,459.9635,459.7646,459.9138,5133.0
2024-04-26 12:10:00,462.58,462.6,462.21,462.32,15550.0,459.9138,459.9336,459.5459,459.6553,15550.0
2024-04-26 12:15:00,462.18,462.74,462.18,462.48,10859.0,459.5161,460.0728,459.5161,459.8143,10859.0
2024-04-26 12:20:00,462.4,462.52,462.11,462.45,9163.0,459.7348,459.8541,459.4465,459.7845,9163.0
2024-04-26 12:25:00,462.45,462.72,462.25,462.47,7301.0,459.7845,460.053,459.5857,459.8044,7301.0
2024-04-26 12:30:00,462.55,462.69,462.25,462.63,13029.0,459.8839,460.0231,459.5857,459.9635,13029.0
2024-04-26 12:35:00,462.63,463.21,462.63,463.1,25852.0,459.9635,460.5401,459.9635,460.4308,25852.0
2024-04-26 12:40:00,463.13,463.24,462.74,462.74,8150.0,460.4606,460.57,460.0728,460.0728,8150.0
2024-04-26 12:45:00,462.89,463.09,462.77,462.97,7633.0,460.222,460.4208,460.1027,460.3015,7633.0
2024-04-26 12:50:00,463.03,463.21,462.85,463.07,6586.0,460.3612,460.5401,460.1822,460.4009,6586.0
2024-04-26 12:55:00,463.11,463.46,463.11,463.46,5506.0,460.4407,460.7887,460.4407,460.7887,5506.0
2024-04-26 13:00:00,463.47,463.55,462.95,463.0,13606.0,460.7986,460.8782,460.2816,460.3313,13606.0
2024-04-26 13:05:00,462.98,463.13,462.74,462.94,17226.0,460.3115,460.4606,460.0728,460.2717,17226.0
2024-04-26 13:10:00,463.01,463.17,462.88,462.99,11463.0,460.3413,460.5004,460.212,460.3214,11463.0
2024-04-26 13:15:00,463.05,463.24,462.88,463.04,12579.0,460.3811,460.57,460.212,460.3711,12579.0
2024-04-26 13:20:00,463.01,463.2,462.91,463.17,5892.0,460.3413,460.5302,460.2419,460.5004,5892.0
2024-04-26 13:25:00,463.18,463.34,463.07,463.16,4139.0,460.5103,460.6694,460.4009,460.4904,4139.0
2024-04-26 13:30:00,463.15,463.17,462.96,463.04,8873.0,460.4805,460.5004,460.2916,460.3711,8873.0
2024-04-26 13:35:00,463.1,463.31,462.99,463.15,4210.0,460.4308,460.6396,460.3214,460.4805,4210.0
2024-04-26 13:40:00,463.01,463.09,462.82,462.96,15404.0,460.3413,460.4208,460.1524,460.2916,15404.0
2024-04-26 13:45:00,463.04,463.26,462.97,463.24,14169.0,460.3711,460.5898,460.3015,460.57,14169.0
2024-04-26 13:50:00,463.26,463.31,463.0,463.22,9724.0,460.5898,460.6396,460.3313,460.5501,9724.0
2024-04-26 13:55:00,463.0,463.11,462.69,462.69,10167.0,460.3313,460.4407,460.0231,460.0231,10167.0
2024-04-26 14:00:00,462.71,462.95,462.5,462.51,13195.0,460.043,460.2816,459.8342,459.8442,13195.0
2024-04-26 14:05:00,462.53,462.86,462.53,462.69,10095.0,459.864,460.1921,459.864,460.0231,10095.0
2024-04-26 14:10:00,462.7,462.72,462.45,462.46,9275.0,460.0331,460.053,459.7845,459.7945,9275.0
2024-04-26 14:15:00,462.4,462.47,461.83,461.92,7084.0,459.7348,459.8044,459.1681,459.2576,7084.0
2024-04-26 14:20:00,461.83,462.0,461.72,461.81,12662.0,459.1681,459.3371,459.0587,459.1482,12662.0
2024-04-26 14:25:00,461.73,461.75,461.54,461.62,17085.0,459.0687,459.0885,458.8798,458.9593,17085.0
2024-04-26 14:30:00,461.68,461.8,461.4,461.63,12022.0,459.0189,459.1383,458.7406,458.9692,12022.0
2024-04-26 14:35:00,461.76,462.33,461.76,462.15,11368.0,459.0985,459.6652,459.0985,459.4862,11368.0
2024-04-26 14:40:00,462.15,462.25,461.91,462.17,15640.0,459.4862,459.5857,459.2476,459.5061,15640.0
2024-04-26 14:45:00,462.17,462.26,462.01,462.19,8770.0,459.5061,459.5956,459.347,459.526,8770.0
2024-04-26 14:50:00,462.2,462.21,461.66,461.77,16035.0,459.536,459.5459,458.9991,459.1084,16035.0
2024-04-26 14:55:00,461.82,462.11,461.68,462.11,31484.0,459.1581,459.4465,459.0189,459.4465,31484.0
2024-04-26 15:00:00,462.15,462.58,462.11,462.19,9724.0,459.4862,459.9138,459.4465,459.526,9724.0
2024-04-26 15:05:00,462.19,462.38,462.03,462.25,11047.0,459.526,459.7149,459.3669,459.5857,11047.0
2024-04-26 15:10:00,462.3,462.37,461.95,462.06,10302.0,459.6354,459.705,459.2874,459.3968,10302.0
2024-04-26 15:15:00,462.0,462.3,462.0,462.25,10080.0,459.3371,459.6354,459.3371,459.5857,10080.0
2024-04-26 15:20:00,462.12,462.32,461.87,461.91,14932.0,459.4564,459.6553,459.2079,459.2476,14932.0
2024-04-26 15:25:00,461.91,462.37,461.86,462.31,8685.0,459.2476,459.705,459.1979,459.6453,8685.0
2024-04-26 15:30:00,462.28,462.28,461.53,461.6,10048.0,459.6155,459.6155,458.8698,458.9394,10048.0
2024-04-26 15:35:00,461.69,461.81,461.47,461.54,13513.0,459.0289,459.1482,458.8102,458.8798,13513.0
2024-04-26 15:40:00,461.52,461.52,460.94,461.1,17440.0,458.8599,458.8599,458.2832,458.4423,17440.0
2024-04-26 15:45:00,461.05,461.57,460.98,461.49,25329.0,458.3926,458.9096,458.323,458.83,25329.0
2024-04-26 15:50:00,461.42,461.48,460.99,461.24,27437.0,458.7604,458.8201,458.3329,458.5815,27437.0
2024-04-26 15:55:00,461.27,462.79,461.17,462.19,107480.0,458.6113,460.1225,458.5119,459.526,107480.0
2024-04-29 09:30:00,460.95,461.59,460.14,460.54,51081.0,458.2932,458.9295,457.4878,457.8855,51081.0
2024-04-29 09:35:00,460.4,460.4,458.91,459.47,26197.0,457.7463,457.7463,456.2649,456.8217,26197.0
2024-04-29 09:40:00,459.46,460.63,458.92,460.06,18835.0,456.8117,457.975,456.2749,457.4083,18835.0
2024-04-29 09:45:00,460.06,460.71,459.67,460.39,17866.0,457.4083,458.0545,457.0205,457.7364,17866.0
2024-04-29 09:50:00,460.39,461.13,459.55,461.13,26514.0,457.7364,458.4721,456.9012,458.4721,26514.0
2024-04-29 09:55:00,460.85,460.88,460.25,460.62,26652.0,458.1937,458.2236,457.5972,457.9651,26652.0
2024-04-29 10:00:00,460.93,461.01,460.09,460.28,16732.0,458.2733,458.3528,457.4381,457.627,16732.0
2024-04-29 10:05:00,460.28,460.28,459.24,459.27,22863.0,457.627,457.627,456.593,456.6228,22863.0
2024-04-29 10:10:00,459.25,460.06,459.12,459.68,24536.0,456.603,457.4083,456.4737,457.0305,24536.0
2024-04-29 10:15:00,459.68,459.69,458.82,458.91,18861.0,457.0305,457.0404,456.1754,456.2649,18861.0
2024-04-29 10:20:00,459.0,459.45,458.26,458.66,17141.0,456.3544,456.8018,455.6187,456.0164,17141.0
2024-04-29 10:25:00,458.66,458.82,458.13,458.3,12475.0,456.0164,456.1754,455.4894,455.6584,12475.0
2024-04-29 10:30:00,458.28,458.58,458.19,458.58,14322.0,455.6385,455.9368,455.5491,455.9368,14322.0
2024-04-29 10:35:00,458.52,458.59,457.0,457.37,31205.0,455.8772,455.9468,454.3659,454.7338,31205.0
2024-04-29 10:40:00,457.37,457.82,457.1,457.21,7435.0,454.7338,455.1812,454.4653,454.5747,7435.0
2024-04-29 10:45:00,457.1,457.24,456.73,456.75,13820.0,454.4653,454.6045,454.0975,454.1174,13820.0
2024-04-29 10:50:00,456.78,456.98,456.69,456.81,16385.0,454.1472,454.346,454.0577,454.177,16385.0
2024-04-29 10:55:00,456.89,457.64,456.81,457.64,27124.0,454.2566,455.0022,454.177,455.0022,27124.0
2024-04-29 11:00:00,457.65,457.77,457.15,457.16,21844.0,455.0122,455.1315,454.5151,454.525,21844.0
2024-04-29 11:05:00,457.15,457.21,456.97,457.07,9306.0,454.5151,454.5747,454.3361,454.4355,9306.0
2024-04-29 11:10:00,457.05,457.25,456.59,456.78,13963.0,454.4156,454.6145,453.9583,454.1472,13963.0
2024-04-29 11:15:00,456.71,457.18,456.7,457.04,12256.0,454.0776,454.5449,454.0677,454.4057,12256.0
2024-04-29 11:20:00,457.03,457.04,456.66,456.69,5531.0,454.3957,454.4057,454.0279,454.0577,5531.0
2024-04-29 11:25:00,456.77,457.01,456.3,456.3,13297.0,454.1372,454.3759,453.67,453.67,13297.0
2024-04-29 11:30:00,456.29,456.36,455.9,456.28,11533.0,453.66,453.7296,453.2723,453.6501,11533.0
2024-04-29 11:35:00,456.25,456.43,456.14,456.31,8395.0,453.6202,453.7992,453.5109,453.6799,8395.0
2024-04-29 11:40:00,456.18,456.65,456.08,456.58,7912.0,453.5506,454.0179,453.4512,453.9483,7912.0
2024-04-29 11:45:00,456.58,456.58,456.11,456.21,5259.0,453.9483,453.9483,453.4811,453.5805,5259.0
2024-04-29 11:50:00,456.27,456.61,456.22,456.4,7846.0,453.6401,453.9782,453.5904,453.7694,7846.0
2024-04-29 11:55:00,456.49,457.05,456.49,456.87,11851.0,453.8589,454.4156,453.8589,454.2367,11851.0
2024-04-29 12:00:00,456.87,457.25,456.75,457.21,6047.0,454.2367,454.6145,454.1174,454.5747,6047.0
2024-04-29 12:05:00,457.27,457.51,457.21,457.32,5456.0,454.6344,454.873,454.5747,454.6841,5456.0
2024-04-29 12:10:00,457.26,457.57,457.16,457.54,6184.0,454.6244,454.9326,454.525,454.9028,6184.0
2024-04-29 12:15:00,457.54,458.02,457.53,458.01,7929.0,454.9028,455.38,454.8929,455.3701,7929.0
2024-04-29 12:20:00,457.85,458.0,457.8,457.82,3872.0,455.211,455.3602,455.1613,455.1812,3872.0
2024-04-29 12:25:00,457.73,457.87,457.58,457.87,4013.0,455.0917,455.2309,454.9426,455.2309,4013.0
2024-04-29 12:30:00,457.84,458.01,457.74,457.82,9221.0,455.2011,455.3701,455.1017,455.1812,9221.0
2024-04-29 12:35:00,457.78,457.99,457.61,457.69,7731.0,455.1414,455.3502,454.9724,455.0519,7731.0
2024-04-29 12:40:00,457.75,457.92,457.52,457.81,9974.0,455.1116,455.2806,454.8829,455.1713,9974.0
2024-04-29 12:45:00,457.81,457.95,457.72,457.88,8297.0,455.1713,455.3104,455.0818,455.2409,8297.0
2024-04-29 12:50:00,457.88,457.92,457.43,457.74,9716.0,455.2409,455.2806,454.7934,455.1017,9716.0
2024-04-29 12:55:00,457.76,457.84,457.35,457.36,7452.0,455.1215,455.2011,454.7139,454.7238,7452.0
2024-04-29 13:00:00,457.43,457.81,457.31,457.73,4286.0,454.7934,455.1713,454.6741,455.0917,4286.0
2024-04-29 13:05:00,457.65,457.7,457.42,457.66,3631.0,455.0122,455.0619,454.7835,455.0221,3631.0
2024-04-29 13:10:00,457.59,457.79,457.32,457.37,9370.0,454.9525,455.1514,454.6841,454.7338,9370.0
2024-04-29 13:15:00,457.27,457.37,457.19,457.28,3126.0,454.6344,454.7338,454.5548,454.6443,3126.0
2024-04-29 13:20:00,457.37,457.68,457.31,457.61,16741.0,454.7338,455.042,454.6741,454.9724,16741.0
2024-04-29 13:25:00,457.53,457.65,457.34,457.45,5287.0,454.8929,455.0122,454.704,454.8133,5287.0
2024-04-29 13:30:00,457.52,457.58,457.21,457.22,3426.0,454.8829,454.9426,454.5747,454.5847,3426.0
2024-04-29 13:35:00,457.33,457.55,457.27,457.44,3794.0,454.694,454.9128,454.6344,454.8034,3794.0
2024-04-29 13:40:00,457.49,457.62,457.45,457.56,3537.0,454.8531,454.9823,454.8133,454.9227,3537.0
2024-04-29 13:45:00,457.62,457.74,457.49,457.7,7199.0,454.9823,455.1017,454.8531,455.0619,7199.0
2024-04-29 13:50:00,457.69,457.72,457.23,457.26,7706.0,455.0519,455.0818,454.5946,454.6244,7706.0
2024-04-29 13:55:00,457.15,457.23,457.11,457.11,2400.0,454.5151,454.5946,454.4753,454.4753,2400.0
2024-04-29 14:00:00,457.06,457.08,456.88,457.05,3245.0,454.4256,454.4455,454.2466,454.4156,3245.0
2024-04-29 14:05:00,457.18,457.56,457.18,457.56,2193.0,454.5449,454.9227,454.5449,454.9227,2193.0
2024-04-29 14:10:00,457.6,457.77,457.56,457.72,5289.0,454.9625,455.1315,454.9227,455.0818,5289.0
2024-04-29 14:15:00,457.75,457.92,457.69,457.74,3810.0,455.1116,455.2806,455.0519,455.1017,3810.0
2024-04-29 14:20:00,457.74,457.81,457.62,457.69,3707.0,455.1017,455.1713,454.9823,455.0519,3707.0
2024-04-29 14:25:00,457.68,457.72,457.21,457.28,6338.0,455.042,455.0818,454.5747,454.6443,6338.0
2024-04-29 14:30:00,457.15,457.21,456.43,456.56,8137.0,454.5151,454.5747,453.7992,453.9285,8137.0
2024-04-29 14:35:00,456.92,457.01,456.57,456.68,5016.0,454.2864,454.3759,453.9384,454.0478,5016.0
2024-04-29 14:40:00,456.75,457.4,456.71,457.23,3419.0,454.1174,454.7636,454.0776,454.5946,3419.0
2024-04-29 14:45:00,457.44,457.44,457.19,457.19,6749.0,454.8034,454.8034,454.5548,454.5548,6749.0
2024-04-29 14:50:00,457.23,457.51,457.22,457.43,4826.0,454.5946,454.873,454.5847,454.7934,4826.0
2024-04-29 14:55:00,457.47,457.96,457.47,457.6,9125.0,454.8332,455.3204,454.8332,454.9625,9125.0
2024-04-29 15:00:00,457.56,457.56,455.76,455.93,8961.0,454.9227,454.9227,453.1331,453.3021,8961.0
2024-04-29 15:05:00,456.25,456.6,455.68,456.6,6820.0,453.6202,453.9682,453.0535,453.9682,6820.0
2024-04-29 15:10:00,456.6,456.81,456.42,456.79,4630.0,453.9682,454.177,453.7893,454.1571,4630.0
2024-04-29 15:15:00,456.77,456.97,456.67,456.77,5610.0,454.1372,454.3361,454.0378,454.1372,5610.0
2024-04-29 15:20:00,456.85,457.12,456.84,456.92,9077.0,454.2168,454.4852,454.2068,454.2864,9077.0
2024-04-29 15:25:00,457.06,457.11,456.38,456.56,14173.0,454.4256,454.4753,453.7495,453.9285,14173.0
2024-04-29 15:30:00,456.63,456.87,456.45,456.8,15927.0,453.9981,454.2367,453.8191,454.1671,15927.0
2024-04-29 15:35:00,456.84,456.84,456.21,456.3,20400.0,454.2068,454.2068,453.5805,453.67,20400.0
2024-04-29 15:40:00,456.41,457.0,456.22,456.84,14987.0,453.7793,454.3659,453.5904,454.2068,14987.0
2024-04-29 15:45:00,456.88,456.94,456.53,456.67,20298.0,454.2466,454.3063,453.8986,454.0378,20298.0
2024-04-29 15:50:00,456.72,457.1,456.64,456.92,40030.0,454.0875,454.4653,454.008,454.2864,40030.0
2024-04-29 15:55:00,457.01,457.4,456.89,457.15,86441.0,454.3759,454.7636,454.2566,454.5151,86441.0
2024-04-30 09:30:00,456.26,457.56,455.38,456.85,42234.0,453.6302,454.9227,452.7553,454.2168,42234.0
2024-04-30 09:35:00,456.87,457.26,456.1,457.08,12417.0,454.2367,454.6244,453.4711,454.4455,12417.0
2024-04-30 09:40:00,456.92,457.53,456.57,456.71,12291.0,454.2864,454.8929,453.9384,454.0776,12291.0
2024-04-30 09:45:00,456.53,457.54,456.52,457.1,11214.0,453.8986,454.9028,453.8887,454.4653,11214.0
2024-04-30 09:50:00,456.64,456.64,455.39,455.66,9417.0,454.008,454.008,452.7652,453.0336,9417.0
2024-04-30 09:55:00,455.71,457.05,454.69,455.81,26795.0,453.0834,454.4156,452.0692,453.1828,26795.0
2024-04-30 10:00:00,456.16,456.68,455.66,455.95,13435.0,453.5308,454.0478,453.0336,453.322,13435.0
2024-04-30 10:05:00,456.28,457.09,455.97,457.09,7522.0,453.6501,454.4554,453.3419,454.4554,7522.0
2024-04-30 10:10:00,456.94,457.22,456.5,457.0,7736.0,454.3063,454.5847,453.8688,454.3659,7736.0
2024-04-30 10:15:00,457.06,457.46,456.73,456.99,12012.0,454.4256,454.8233,454.0975,454.356,12012.0
2024-04-30 10:20:00,457.11,457.72,457.0,457.19,21227.0,454.4753,455.0818,454.3659,454.5548,21227.0
2024-04-30 10:25:00,457.48,457.49,456.59,456.59,13700.0,454.8432,454.8531,453.9583,453.9583,13700.0
2024-04-30 10:30:00,456.5,456.75,455.82,455.9,11656.0,453.8688,454.1174,453.1927,453.2723,11656.0
2024-04-30 10:35:00,455.9,456.13,455.25,455.62,20411.0,453.2723,453.5009,452.626,452.9939,20411.0
2024-04-30 10:40:00,455.56,456.37,455.24,456.23,18959.0,452.9342,453.7396,452.6161,453.6004,18959.0
2024-04-30 10:45:00,456.27,456.84,456.24,456.49,10174.0,453.6401,454.2068,453.6103,453.8589,10174.0
2024-04-30 10:50:00,456.45,456.45,455.73,455.91,14821.0,453.8191,453.8191,453.1032,453.2822,14821.0
2024-04-30 10:55:00,455.81,455.94,455.35,455.87,9788.0,453.1828,453.312,452.7254,453.2424,9788.0
2024-04-30 11:00:00,455.84,455.89,454.95,455.1,11769.0,453.2126,453.2623,452.3277,452.4769,11769.0
2024-04-30 11:05:00,455.1,455.17,453.69,453.85,18302.0,452.4769,452.5465,451.075,451.2341,18302.0
2024-04-30 11:10:00,453.96,454.44,453.78,454.18,13239.0,451.3434,451.8207,451.1645,451.5622,13239.0
2024-04-30 11:15:00,454.04,454.84,454.04,454.7,11753.0,451.423,452.2184,451.423,452.0792,11753.0
2024-04-30 11:20:00,454.73,454.85,454.0,454.06,8162.0,452.109,452.2283,451.3832,451.4429,8162.0
2024-04-30 11:25:00,454.17,454.3,453.64,454.18,12512.0,451.5522,451.6815,451.0253,451.5622,12512.0
2024-04-30 11:30:00,454.17,454.48,453.81,454.48,15014.0,451.5522,451.8604,451.1943,451.8604,15014.0
2024-04-30 11:35:00,454.47,454.5,454.03,454.13,10018.0,451.8505,451.8803,451.413,451.5125,10018.0
2024-04-30 11:40:00,454.31,454.32,453.63,453.94,11323.0,451.6914,451.7014,451.0153,451.3236,11323.0
2024-04-30 11:45:00,453.91,454.11,453.69,453.92,7510.0,451.2937,451.4926,451.075,451.3037,7510.0
2024-04-30 11:50:00,454.02,454.18,453.87,453.95,8443.0,451.4031,451.5622,451.254,451.3335,8443.0
2024-04-30 11:55:00,453.88,454.24,453.72,453.94,16987.0,451.2639,451.6218,451.1048,451.3236,16987.0
2024-04-30 12:00:00,453.97,454.05,453.6,453.7,10456.0,451.3534,451.4329,450.9855,451.0849,10456.0
2024-04-30 12:05:00,453.8,453.8,453.26,453.31,7107.0,451.1844,451.1844,450.6475,450.6972,7107.0
2024-04-30 12:10:00,453.27,454.12,453.26,454.12,9603.0,450.6574,451.5025,450.6475,451.5025,9603.0
2024-04-30 12:15:00,454.11,454.24,453.95,454.18,10450.0,451.4926,451.6218,451.3335,451.5622,10450.0
2024-04-30 12:20:00,454.15,454.51,454.12,454.16,10524.0,451.5323,451.8903,451.5025,451.5423,10524.0
2024-04-30 12:25:00,454.24,454.32,453.83,453.83,11522.0,451.6218,451.7014,451.2142,451.2142,11522.0
2024-04-30 12:30:00,453.77,453.87,452.91,453.08,9689.0,451.1545,451.254,450.2995,450.4685,9689.0
2024-04-30 12:35:00,452.89,453.35,452.86,453.01,10690.0,450.2796,450.737,450.2498,450.3989,10690.0
2024-04-30 12:40:00,453.13,453.13,452.75,452.86,7024.0,450.5182,450.5182,450.1404,450.2498,7024.0
2024-04-30 12:45:00,452.8,452.91,452.57,452.81,8243.0,450.1901,450.2995,449.9615,450.2001,8243.0
2024-04-30 12:50:00,452.83,453.1,452.83,453.08,6266.0,450.22,450.4884,450.22,450.4685,6266.0
2024-04-30 12:55:00,453.11,453.53,453.02,453.28,8552.0,450.4983,450.9159,450.4089,450.6674,8552.0
2024-04-30 13:00:00,453.33,453.36,452.84,452.85,6343.0,450.7171,450.7469,450.2299,450.2398,6343.0
2024-04-30 13:05:00,452.76,453.21,452.76,452.99,5323.0,450.1504,450.5978,450.1504,450.379,5323.0
2024-04-30 13:10:00,452.9,453.2,452.72,453.05,6670.0,450.2896,450.5878,450.1106,450.4387,6670.0
2024-04-30 13:15:00,453.02,453.16,452.84,453.05,5002.0,450.4089,450.5481,450.2299,450.4387,5002.0
2024-04-30 13:20:00,453.05,453.42,453.03,453.19,4698.0,450.4387,450.8066,450.4188,450.5779,4698.0
2024-04-30 13:25:00,453.21,453.45,453.12,453.12,4618.0,450.5978,450.8364,450.5083,450.5083,4618.0
2024-04-30 13:30:00,453.19,453.34,453.07,453.19,7844.0,450.5779,450.727,450.4586,450.5779,7844.0
2024-04-30 13:35:00,453.2,453.42,453.07,453.25,8293.0,450.5878,450.8066,450.4586,450.6375,8293.0
2024-04-30 13:40:00,453.24,453.6,452.84,453.14,7178.0,450.6276,450.9855,450.2299,450.5282,7178.0
2024-04-30 13:45:00,453.15,453.48,453.09,453.2,9271.0,450.5381,450.8662,450.4785,450.5878,9271.0
2024-04-30 13:50:00,453.28,453.56,453.19,453.55,7040.0,450.6674,450.9458,450.5779,450.9358,7040.0
2024-04-30 13:55:00,453.57,453.61,453.32,453.46,11715.0,450.9557,450.9955,450.7071,450.8463,11715.0
2024-04-30 14:00:00,453.47,453.97,453.45,453.79,8036.0,450.8563,451.3534,450.8364,451.1744,8036.0
2024-04-30 14:05:00,453.8,453.8,453.18,453.18,7425.0,451.1844,451.1844,450.5679,450.5679,7425.0
2024-04-30 14:10:00,453.25,453.42,453.03,453.17,7981.0,450.6375,450.8066,450.4188,450.558,7981.0
2024-04-30 14:15:00,453.14,453.42,453.14,453.23,6034.0,450.5282,450.8066,450.5282,450.6177,6034.0
2024-04-30 14:20:00,453.22,453.64,453.16,453.45,7213.0,450.6077,451.0253,450.5481,450.8364,7213.0
2024-04-30 14:25:00,453.43,453.55,452.84,452.96,6792.0,450.8165,450.9358,450.2299,450.3492,6792.0
2024-04-30 14:30:00,452.99,453.18,452.88,453.12,6262.0,450.379,450.5679,450.2697,450.5083,6262.0
2024-04-30 14:35:00,453.08,453.16,452.9,452.99,8619.0,450.4685,450.5481,450.2896,450.379,8619.0
2024-04-30 14:40:00,453.05,453.05,452.5,452.62,9437.0,450.4387,450.4387,449.8919,450.0112,9437.0
2024-04-30 14:45:00,452.64,452.83,452.36,452.36,11215.0,450.0311,450.22,449.7527,449.7527,11215.0
2024-04-30 14:50:00,452.35,452.35,451.61,451.9,26355.0,449.7427,449.7427,449.007,449.2953,26355.0
2024-04-30 14:55:00,451.88,452.25,451.73,452.25,8589.0,449.2754,449.6433,449.1263,449.6433,8589.0
2024-04-30 15:00:00,452.29,452.53,452.23,452.5,10028.0,449.6831,449.9217,449.6234,449.8919,10028.0
2024-04-30 15:05:00,452.54,452.66,452.46,452.47,13121.0,449.9316,450.0509,449.8521,449.862,13121.0
2024-04-30 15:10:00,452.51,452.8,452.45,452.47,11453.0,449.9018,450.1901,449.8421,449.862,11453.0
2024-04-30 15:15:00,452.43,452.43,451.89,452.04,18941.0,449.8223,449.8223,449.2854,449.4345,18941.0
2024-04-30 15:20:00,452.09,452.4,451.76,451.91,13499.0,449.4842,449.7924,449.1561,449.3053,13499.0
2024-04-30 15:25:00,451.96,452.57,451.87,452.2,22827.0,449.355,449.9615,449.2655,449.5936,22827.0
2024-04-30 15:30:00,452.33,452.67,452.13,452.56,14329.0,449.7228,450.0609,449.524,449.9515,14329.0
2024-04-30 15:35:00,452.62,452.83,452.13,452.51,12956.0,450.0112,450.22,449.524,449.9018,12956.0
2024-04-30 15:40:00,452.54,452.77,452.37,452.51,16291.0,449.9316,450.1603,449.7626,449.9018,16291.0
2024-04-30 15:45:00,452.55,452.76,452.28,452.72,23685.0,449.9416,450.1504,449.6731,450.1106,23685.0
2024-04-30 15:50:00,452.65,452.68,451.89,452.21,45462.0,450.041,450.0708,449.2854,449.6035,45462.0
2024-04-30 15:55:00,452.12,452.18,450.88,451.05,123799.0,449.5141,449.5737,448.2812,448.4502,123799.0
2024-05-01 09:30:00,445.8,446.2,439.7,446.2,133762.0,443.2305,443.6282,437.1656,443.6282,133762.0
2024-05-01 09:35:00,446.05,446.45,441.39,443.62,74738.0,443.479,443.8767,438.8459,441.063,74738.0
2024-05-01 09:40:00,443.27,443.4,440.78,441.56,58812.0,440.7151,440.8443,438.2394,439.0149,58812.0
2024-05-01 09:45:00,441.88,442.33,440.28,441.05,61740.0,439.3331,439.7805,437.7423,438.5079,61740.0
2024-05-01 09:50:00,441.4,441.4,439.0,439.1,46838.0,438.8558,438.8558,436.4697,436.5691,46838.0
2024-05-01 09:55:00,439.0,440.14,438.38,439.94,58212.0,436.4697,437.6031,435.8532,437.4043,58212.0
2024-05-01 10:00:00,440.22,441.03,439.62,440.88,28126.0,437.6826,438.488,437.0861,438.3388,28126.0
2024-05-01 10:05:00,440.68,442.15,440.48,441.5,32934.0,438.14,439.6015,437.9411,438.9553,32934.0
2024-05-01 10:10:00,441.49,445.45,441.22,444.99,46565.0,438.9453,442.8825,438.6769,442.4251,46565.0
2024-05-01 10:15:00,444.82,445.4,444.16,444.98,49009.0,442.2561,442.8328,441.5999,442.4152,49009.0
2024-05-01 10:20:00,444.6,446.46,444.6,445.63,40299.0,442.0374,443.8867,442.0374,443.0615,40299.0
2024-05-01 10:25:00,445.57,447.1,445.46,446.54,30375.0,443.0018,444.523,442.8924,443.9662,30375.0
2024-05-01 10:30:00,446.73,447.99,445.96,447.68,33630.0,444.1551,445.4079,443.3896,445.0996,33630.0
2024-05-01 10:35:00,447.69,447.99,446.73,447.31,30282.0,445.1096,445.4079,444.1551,444.7318,30282.0
2024-05-01 10:40:00,447.01,447.97,446.58,447.58,23787.0,444.4335,445.388,444.006,445.0002,23787.0
2024-05-01 10:45:00,447.53,448.74,446.73,448.39,34511.0,444.9505,446.1535,444.1551,445.8055,34511.0
2024-05-01 10:50:00,448.23,448.98,447.83,447.91,26653.0,445.6465,446.3921,445.2488,445.3283,26653.0
2024-05-01 10:55:00,447.96,448.4,447.16,447.29,19656.0,445.378,445.8155,444.5826,444.7119,19656.0
2024-05-01 11:00:00,447.04,447.07,446.05,446.71,17944.0,444.4633,444.4932,443.479,444.1352,17944.0
2024-05-01 11:05:00,446.63,447.18,446.55,447.0,27241.0,444.0557,444.6025,443.9762,444.4236,27241.0
2024-05-01 11:10:00,446.9,446.9,445.07,445.22,19530.0,444.3241,444.3241,442.5047,442.6538,19530.0
2024-05-01 11:15:00,445.22,445.79,444.85,445.14,23932.0,442.6538,443.2205,442.286,442.5743,23932.0
2024-05-01 11:20:00,445.22,445.79,445.09,445.62,15157.0,442.6538,443.2205,442.5246,443.0515,15157.0
2024-05-01 11:25:00,445.69,445.7,444.12,444.27,15239.0,443.1211,443.1311,441.5602,441.7093,15239.0
2024-05-01 11:30:00,444.05,444.79,444.05,444.61,21284.0,441.4906,442.2263,441.4906,442.0473,21284.0
2024-05-01 11:35:00,444.48,446.03,444.45,446.03,18816.0,441.9181,443.4592,441.8883,443.4592,18816.0
2024-05-01 11:40:00,445.94,446.61,445.83,446.4,12821.0,443.3697,444.0358,443.2603,443.827,12821.0
2024-05-01 11:45:00,446.22,446.94,446.22,446.83,18071.0,443.6481,444.3639,443.6481,444.2545,18071.0
2024-05-01 11:50:00,446.78,447.18,446.41,447.0,13121.0,444.2048,444.6025,443.837,444.4236,13121.0
2024-05-01 11:55:00,446.99,447.68,446.95,447.12,14806.0,444.4136,445.0996,444.3738,444.5429,14806.0
2024-05-01 12:00:00,447.12,447.29,446.56,447.03,17207.0,444.5429,444.7119,443.9861,444.4534,17207.0
2024-05-01 12:05:00,446.96,447.18,446.61,446.77,10141.0,444.3838,444.6025,444.0358,444.1949,10141.0
2024-05-01 12:10:00,446.75,447.42,446.65,447.25,10688.0,444.175,444.8411,444.0756,444.6721,10688.0
2024-05-01 12:15:00,447.26,447.78,447.16,447.65,13788.0,444.6821,445.1991,444.5826,445.0698,13788.0
2024-05-01 12:20:00,447.57,447.58,446.97,447.15,14561.0,444.9903,445.0002,444.3937,444.5727,14561.0
2024-05-01 12:25:00,447.3,447.71,447.15,447.41,9087.0,444.7218,445.1295,444.5727,444.8312,9087.0
2024-05-01 12:30:00,447.27,447.34,446.34,446.59,11158.0,444.692,444.7616,443.7674,444.0159,11158.0
2024-05-01 12:35:00,446.54,447.24,446.54,446.9,9791.0,443.9662,444.6622,443.9662,444.3241,9791.0
2024-05-01 12:40:00,446.95,447.11,446.19,446.23,21954.0,444.3738,444.5329,443.6182,443.658,21954.0
2024-05-01 12:45:00,446.26,446.32,445.95,446.18,22866.0,443.6878,443.7475,443.3796,443.6083,22866.0
2024-05-01 12:50:00,446.19,446.45,445.7,445.75,17298.0,443.6182,443.8767,443.1311,443.1808,17298.0
2024-05-01 12:55:00,445.9,445.95,445.28,445.44,13020.0,443.3299,443.3796,442.7135,442.8726,13020.0
2024-05-01 13:00:00,445.44,445.52,444.57,444.75,18570.0,442.8726,442.9521,442.0076,442.1865,18570.0
2024-05-01 13:05:00,444.8,445.32,444.65,445.09,15465.0,442.2362,442.7532,442.0871,442.5246,15465.0
2024-05-01 13:10:00,445.02,445.4,444.92,445.24,10293.0,442.455,442.8328,442.3555,442.6737,10293.0
2024-05-01 13:15:00,445.34,445.66,445.19,445.21,13456.0,442.7731,443.0913,442.624,442.6439,13456.0
2024-05-01 13:20:00,445.22,446.25,445.1,446.21,12436.0,442.6538,443.6779,442.5345,443.6381,12436.0
2024-05-01 13:25:00,446.23,446.33,445.43,445.46,10175.0,443.658,443.7574,442.8626,442.8924,10175.0
2024-05-01 13:30:00,445.55,446.07,445.54,445.85,12995.0,442.9819,443.4989,442.972,443.2802,12995.0
2024-05-01 13:35:00,445.89,445.9,445.13,445.13,10100.0,443.32,443.3299,442.5643,442.5643,10100.0
2024-05-01 13:40:00,445.03,445.28,444.68,444.89,17194.0,442.4649,442.7135,442.1169,442.3257,17194.0
2024-05-01 13:45:00,444.87,445.1,444.75,444.83,9877.0,442.3058,442.5345,442.1865,442.2661,9877.0
2024-05-01 13:50:00,444.85,445.15,444.79,445.15,11926.0,442.286,442.5842,442.2263,442.5842,11926.0
2024-05-01 13:55:00,445.16,445.32,444.83,444.84,10827.0,442.5942,442.7532,442.2661,442.276,10827.0
2024-05-01 14:00:00,444.96,446.4,444.87,445.11,22008.0,442.3953,443.827,442.3058,442.5445,22008.0
2024-05-01 14:05:00,445.29,445.33,444.66,445.02,16687.0,442.7234,442.7632,442.097,442.455,16687.0
2024-05-01 14:10:00,445.03,445.23,444.34,445.09,13558.0,442.4649,442.6638,441.7789,442.5246,13558.0
2024-05-01 14:15:00,445.18,445.41,444.76,445.31,17045.0,442.6141,442.8427,442.1965,442.7433,17045.0
2024-05-01 14:20:00,445.41,446.1,445.34,446.1,20111.0,442.8427,443.5287,442.7731,443.5287,20111.0
2024-05-01 14:25:00,445.88,446.28,445.63,446.22,24641.0,443.31,443.7077,443.0615,443.6481,24641.0
2024-05-01 14:30:00,446.16,446.77,444.86,446.77,27148.0,443.5884,444.1949,442.2959,444.1949,27148.0
2024-05-01 14:35:00,446.54,446.55,445.18,445.81,30586.0,443.9662,443.9762,442.6141,443.2404,30586.0
2024-05-01 14:40:00,445.78,447.83,445.63,447.59,112764.0,443.2106,445.2488,443.0615,445.0102,112764.0
2024-05-01 14:45:00,447.64,447.71,446.53,446.88,44812.0,445.0599,445.1295,443.9563,444.3043,44812.0
2024-05-01 14:50:00,446.88,447.36,446.46,446.7,33416.0,444.3043,444.7815,443.8867,444.1253,33416.0
2024-05-01 14:55:00,446.63,446.73,445.61,445.89,28785.0,444.0557,444.1551,443.0416,443.32,28785.0
2024-05-01 15:00:00,446.0,446.65,445.65,445.75,47619.0,443.4293,444.0756,443.0813,443.1808,47619.0
2024-05-01 15:05:00,445.73,445.8,444.5,445.1,52145.0,443.1609,443.2305,441.938,442.5345,52145.0
2024-05-01 15:10:00,444.79,446.22,444.79,446.11,33832.0,442.2263,443.6481,442.2263,443.5387,33832.0
2024-05-01 15:15:00,446.24,446.32,445.19,445.26,47776.0,443.6679,443.7475,442.624,442.6936,47776.0
2024-05-01 15:20:00,445.29,445.41,444.55,445.13,41156.0,442.7234,442.8427,441.9877,442.5643,41156.0
2024-05-01 15:25:00,445.0,445.14,444.41,444.43,32366.0,442.4351,442.5743,441.8485,441.8684,32366.0
2024-05-01 15:30:00,444.52,444.52,443.03,443.31,38766.0,441.9579,441.9579,440.4764,440.7548,38766.0
2024-05-01 15:35:00,443.27,443.28,441.51,441.9,48333.0,440.7151,440.725,438.9652,439.353,48333.0
2024-05-01 15:40:00,441.95,442.68,441.6,442.4,40068.0,439.4027,440.1285,439.0547,439.8501,40068.0
2024-05-01 15:45:00,442.36,443.08,441.92,443.0,67560.0,439.8103,440.5262,439.3728,440.4466,67560.0
2024-05-01 15:50:00,442.42,442.58,441.08,441.37,94096.0,439.87,440.029,438.5377,438.826,94096.0
2024-05-01 15:55:00,441.43,442.5,441.32,442.28,224640.0,438.8857,439.9495,438.7763,439.7308,224640.0
2024-05-02 09:30:00,443.0,444.66,440.21,440.42,103485.0,440.4466,442.097,437.6727,437.8815,103485.0
2024-05-02 09:35:00,440.33,441.79,440.14,440.82,38632.0,437.792,439.2436,437.6031,438.2792,38632.0
2024-05-02 09:40:00,440.61,440.73,439.42,440.33,36539.0,438.0704,438.1897,436.8873,437.792,36539.0
2024-05-02 09:45:00,440.33,441.05,439.7,440.12,42060.0,437.792,438.5079,437.1656,437.5832,42060.0
2024-05-02 09:50:00,440.2,440.5,439.65,439.85,49766.0,437.6628,437.961,437.1159,437.3148,49766.0
2024-05-02 09:55:00,439.96,440.17,439.13,439.65,45441.0,437.4241,437.6329,436.5989,437.1159,45441.0
2024-05-02 10:00:00,439.63,439.92,438.72,439.04,28521.0,437.096,437.3844,436.1913,436.5094,28521.0
2024-05-02 10:05:00,439.23,439.91,438.05,438.33,25431.0,436.6983,437.3744,435.5251,435.8035,25431.0
2024-05-02 10:10:00,438.46,440.01,438.19,439.64,42385.0,435.9328,437.4739,435.6643,437.106,42385.0
2024-05-02 10:15:00,439.62,440.38,439.53,440.18,47926.0,437.0861,437.8417,436.9966,437.6429,47926.0
2024-05-02 10:20:00,440.24,441.18,439.55,440.74,55961.0,437.7025,438.6371,437.0165,438.1996,55961.0
2024-05-02 10:25:00,440.76,441.05,440.23,440.41,17559.0,438.2195,438.5079,437.6926,437.8715,17559.0
2024-05-02 10:30:00,440.44,440.67,440.15,440.33,24315.0,437.9014,438.13,437.613,437.792,24315.0
2024-05-02 10:35:00,440.32,440.33,439.14,439.18,21776.0,437.7821,437.792,436.6089,436.6486,21776.0
2024-05-02 10:40:00,439.18,439.27,438.62,439.04,49307.0,436.6486,436.7381,436.0919,436.5094,49307.0
2024-05-02 10:45:00,438.96,439.46,438.62,439.27,44397.0,436.4299,436.927,436.0919,436.7381,44397.0
2024-05-02 10:50:00,439.41,440.29,439.19,440.29,31403.0,436.8773,437.7522,436.6586,437.7522,31403.0
2024-05-02 10:55:00,440.4,440.71,440.29,440.44,29414.0,437.8616,438.1698,437.7522,437.9014,29414.0
2024-05-02 11:00:00,440.43,440.84,440.2,440.5,17272.0,437.8914,438.2991,437.6628,437.961,17272.0
2024-05-02 11:05:00,440.49,440.86,440.01,440.53,31692.0,437.9511,438.319,437.4739,437.9909,31692.0
2024-05-02 11:10:00,440.53,441.26,440.46,440.88,41046.0,437.9909,438.7166,437.9213,438.3388,41046.0
2024-05-02 11:15:00,440.78,440.92,440.28,440.34,12835.0,438.2394,438.3786,437.7423,437.8019,12835.0
2024-05-02 11:20:00,440.41,440.52,440.23,440.25,16381.0,437.8715,437.9809,437.6926,437.7125,16381.0
2024-05-02 11:25:00,440.27,440.55,440.22,440.35,27302.0,437.7324,438.0107,437.6826,437.8119,27302.0
2024-05-02 11:30:00,440.35,440.35,439.41,439.63,17264.0,437.8119,437.8119,436.8773,437.096,17264.0
2024-05-02 11:35:00,439.56,440.22,439.55,440.15,11991.0,437.0264,437.6826,437.0165,437.613,11991.0
2024-05-02 11:40:00,440.1,440.67,440.1,440.67,16920.0,437.5633,438.13,437.5633,438.13,16920.0
2024-05-02 11:45:00,440.59,440.69,440.33,440.59,8570.0,438.0505,438.1499,437.792,438.0505,8570.0
2024-05-02 11:50:00,440.44,441.05,440.29,441.03,23316.0,437.9014,438.5079,437.7522,438.488,23316.0
2024-05-02 11:55:00,441.03,441.45,440.97,441.06,30769.0,438.488,438.9056,438.4283,438.5178,30769.0
2024-05-02 12:00:00,441.21,441.21,440.7,440.82,33603.0,438.6669,438.6669,438.1599,438.2792,33603.0
2024-05-02 12:05:00,440.82,440.9,440.21,440.3,17183.0,438.2792,438.3587,437.6727,437.7622,17183.0
2024-05-02 12:10:00,440.33,440.73,440.17,440.17,13326.0,437.792,438.1897,437.6329,437.6329,13326.0
2024-05-02 12:15:00,440.26,440.49,440.13,440.42,13562.0,437.7224,437.9511,437.5932,437.8815,13562.0
2024-05-02 12:20:00,440.42,440.83,440.26,440.8,15390.0,437.8815,438.2891,437.7224,438.2593,15390.0
2024-05-02 12:25:00,440.8,441.03,440.58,440.78,20808.0,438.2593,438.488,438.0406,438.2394,20808.0
2024-05-02 12:30:00,440.82,440.86,440.22,440.24,9736.0,438.2792,438.319,437.6826,437.7025,9736.0
2024-05-02 12:35:00,440.2,441.23,439.89,441.23,29587.0,437.6628,438.6868,437.3545,438.6868,29587.0
2024-05-02 12:40:00,441.19,441.83,441.1,441.78,21638.0,438.647,439.2834,438.5576,439.2336,21638.0
2024-05-02 12:45:00,441.94,442.12,441.77,442.07,12093.0,439.3927,439.5717,439.2237,439.522,12093.0
2024-05-02 12:50:00,442.08,442.49,441.98,442.36,16715.0,439.5319,439.9396,439.4325,439.8103,16715.0
2024-05-02 12:55:00,442.49,442.49,441.84,442.0,19041.0,439.9396,439.9396,439.2933,439.4524,19041.0
2024-05-02 13:00:00,442.06,442.24,441.81,441.83,24591.0,439.512,439.691,439.2635,439.2834,24591.0
2024-05-02 13:05:00,441.94,442.16,441.69,441.97,24737.0,439.3927,439.6115,439.1442,439.4226,24737.0
2024-05-02 13:10:00,441.97,442.57,441.94,442.38,22897.0,439.4226,440.0191,439.3927,439.8302,22897.0
2024-05-02 13:15:00,442.39,442.39,441.94,441.94,26091.0,439.8401,439.8401,439.3927,439.3927,26091.0
2024-05-02 13:20:00,441.97,442.03,441.4,442.0,17969.0,439.4226,439.4822,438.8558,439.4524,17969.0
2024-05-02 13:25:00,441.91,442.13,441.82,442.05,20277.0,439.3629,439.5816,439.2734,439.5021,20277.0
2024-05-02 13:30:00,442.11,442.22,441.82,442.0,19142.0,439.5617,439.6711,439.2734,439.4524,19142.0
2024-05-02 13:35:00,442.07,442.16,441.83,442.0,19304.0,439.522,439.6115,439.2834,439.4524,19304.0
2024-05-02 13:40:00,442.05,442.18,441.84,442.04,18926.0,439.5021,439.6313,439.2933,439.4921,18926.0
2024-05-02 13:45:00,442.05,442.33,441.81,441.82,22806.0,439.5021,439.7805,439.2635,439.2734,22806.0
2024-05-02 13:50:00,441.81,442.89,441.81,442.63,20393.0,439.2635,440.3373,439.2635,440.0787,20393.0
2024-05-02 13:55:00,442.69,442.85,442.22,442.36,14901.0,440.1384,440.2975,439.6711,439.8103,14901.0
2024-05-02 14:00:00,442.45,442.56,441.98,442.56,23095.0,439.8998,440.0092,439.4325,440.0092,23095.0
2024-05-02 14:05:00,442.49,442.56,442.2,442.34,15014.0,439.9396,440.0092,439.6512,439.7904,15014.0
2024-05-02 14:10:00,442.5,442.61,442.22,442.4,15869.0,439.9495,440.0589,439.6711,439.8501,15869.0
2024-05-02 14:15:00,442.41,442.55,441.6,441.93,14745.0,439.86,439.9992,439.0547,439.3828,14745.0
2024-05-02 14:20:00,441.97,442.04,441.6,441.65,11923.0,439.4226,439.4921,439.0547,439.1044,11923.0
2024-05-02 14:25:00,441.65,442.1,441.41,442.04,22619.0,439.1044,439.5518,438.8658,439.4921,22619.0
2024-05-02 14:30:00,442.04,442.42,441.71,442.27,26210.0,439.4921,439.87,439.1641,439.7208,26210.0
2024-05-02 14:35:00,442.22,442.4,441.67,441.67,25649.0,439.6711,439.8501,439.1243,439.1243,25649.0
2024-05-02 14:40:00,441.65,442.01,441.6,441.75,11063.0,439.1044,439.4623,439.0547,439.2038,11063.0
2024-05-02 14:45:00,441.8,441.84,441.09,441.09,22854.0,439.2535,439.2933,438.5476,438.5476,22854.0
2024-05-02 14:50:00,441.16,441.5,440.76,441.21,15645.0,438.6172,438.9553,438.2195,438.6669,15645.0
2024-05-02 14:55:00,441.3,441.85,441.29,441.65,20591.0,438.7564,439.3032,438.7465,439.1044,20591.0
2024-05-02 15:00:00,441.62,441.75,440.83,441.02,19972.0,439.0746,439.2038,438.2891,438.478,19972.0
2024-05-02 15:05:00,441.07,441.47,440.95,441.47,19916.0,438.5277,438.9254,438.4084,438.9254,19916.0
2024-05-02 15:10:00,441.49,441.56,440.42,440.62,31278.0,438.9453,439.0149,437.8815,438.0803,31278.0
2024-05-02 15:15:00,440.67,440.97,440.47,440.51,12544.0,438.13,438.4283,437.9312,437.971,12544.0
2024-05-02 15:20:00,440.61,440.99,440.45,440.84,20133.0,438.0704,438.4482,437.9113,438.2991,20133.0
2024-05-02 15:25:00,440.78,440.78,440.34,440.57,17175.0,438.2394,438.2394,437.8019,438.0306,17175.0
2024-05-02 15:30:00,440.5,440.68,440.3,440.39,19971.0,437.961,438.14,437.7622,437.8517,19971.0
2024-05-02 15:35:00,440.42,440.67,439.92,440.45,26312.0,437.8815,438.13,437.3844,437.9113,26312.0
2024-05-02 15:40:00,440.47,440.69,439.88,439.92,33753.0,437.9312,438.1499,437.3446,437.3844,33753.0
2024-05-02 15:45:00,439.89,440.45,439.62,440.22,52328.0,437.3545,437.9113,437.0861,437.6826,52328.0
2024-05-02 15:50:00,440.22,440.38,439.67,440.12,91046.0,437.6826,437.8417,437.1358,437.5832,91046.0
2024-05-02 15:55:00,440.16,441.14,440.06,441.14,199458.0,437.623,438.5973,437.5236,438.5973,199458.0
2024-05-03 09:30:00,444.91,445.26,442.66,442.87,82691.0,442.3456,442.6936,440.1086,440.3174,82691.0
2024-05-03 09:35:00,442.83,442.9,441.59,441.99,32184.0,440.2776,440.3472,439.0447,439.4424,32184.0
2024-05-03 09:40:00,442.0,442.98,441.74,441.97,25777.0,439.4524,440.4267,439.1939,439.4226,25777.0
2024-05-03 09:45:00,441.77,441.77,440.21,440.22,64506.0,439.2237,439.2237,437.6727,437.6826,64506.0
2024-05-03 09:50:00,440.29,441.19,439.74,440.63,54265.0,437.7522,438.647,437.2054,438.0903,54265.0
2024-05-03 09:55:00,440.63,441.25,439.85,439.85,28651.0,438.0903,438.7067,437.3148,437.3148,28651.0
2024-05-03 10:00:00,440.09,440.77,438.55,439.12,36305.0,437.5534,438.2295,436.0223,436.589,36305.0
2024-05-03 10:05:00,438.95,439.71,438.31,438.59,26405.0,436.42,437.1756,435.7836,436.062,26405.0
2024-05-03 10:10:00,438.56,439.09,437.25,437.83,37510.0,436.0322,436.5592,434.7298,435.3064,37510.0
2024-05-03 10:15:00,437.81,438.3,437.74,438.0,22035.0,435.2865,435.7737,435.2169,435.4754,22035.0
2024-05-03 10:20:00,438.06,438.06,437.07,437.22,22457.0,435.5351,435.5351,434.5508,434.6999,22457.0
2024-05-03 10:25:00,437.3,438.82,436.9,438.68,27312.0,434.7795,436.2907,434.3818,436.1515,27312.0
2024-05-03 10:30:00,438.62,438.62,437.9,438.0,23568.0,436.0919,436.0919,435.376,435.4754,23568.0
2024-05-03 10:35:00,437.99,438.22,437.4,438.22,29894.0,435.4655,435.6942,434.8789,435.6942,29894.0
2024-05-03 10:40:00,438.36,439.13,438.21,439.02,15792.0,435.8334,436.5989,435.6842,436.4896,15792.0
2024-05-03 10:45:00,439.12,439.84,439.03,439.64,108798.0,436.589,437.3048,436.4995,437.106,108798.0
2024-05-03 10:50:00,439.67,440.53,439.5,439.78,22894.0,437.1358,437.9909,436.9668,437.2452,22894.0
2024-05-03 10:55:00,439.73,440.0,439.4,439.85,21808.0,437.1955,437.4639,436.8674,437.3148,21808.0
2024-05-03 11:00:00,439.77,440.28,439.51,440.19,72635.0,437.2352,437.7423,436.9767,437.6528,72635.0
2024-05-03 11:05:00,440.27,440.92,439.85,440.04,42299.0,437.7324,438.3786,437.3148,437.5037,42299.0
2024-05-03 11:10:00,440.15,440.91,439.92,440.85,51802.0,437.613,438.3687,437.3844,438.309,51802.0
2024-05-03 11:15:00,440.88,441.04,440.62,441.0,19667.0,438.3388,438.4979,438.0803,438.4581,19667.0
2024-05-03 11:20:00,441.0,441.3,440.69,440.78,20559.0,438.4581,438.7564,438.1499,438.2394,20559.0
2024-05-03 11:25:00,440.78,441.1,440.69,440.95,15864.0,438.2394,438.5576,438.1499,438.4084,15864.0
2024-05-03 11:30:00,441.04,441.07,440.54,441.02,22772.0,438.4979,438.5277,438.0008,438.478,22772.0
2024-05-03 11:35:00,441.05,441.57,440.97,441.38,39546.0,438.5079,439.0249,438.4283,438.836,39546.0
2024-05-03 11:40:00,441.46,441.75,441.35,441.35,8097.0,438.9155,439.2038,438.8061,438.8061,8097.0
2024-05-03 11:45:00,441.46,442.0,441.21,441.36,11131.0,438.9155,439.4524,438.6669,438.8161,11131.0
2024-05-03 11:50:00,441.36,441.61,440.92,440.93,13677.0,438.8161,439.0646,438.3786,438.3885,13677.0
2024-05-03 11:55:00,440.99,441.73,440.99,441.41,17057.0,438.4482,439.1839,438.4482,438.8658,17057.0
2024-05-03 12:00:00,441.37,442.0,441.37,441.77,5576.0,438.826,439.4524,438.826,439.2237,5576.0
2024-05-03 12:05:00,441.91,442.0,441.51,441.61,6494.0,439.3629,439.4524,438.9652,439.0646,6494.0
2024-05-03 12:10:00,441.67,441.94,441.46,441.81,15863.0,439.1243,439.3927,438.9155,439.2635,15863.0
2024-05-03 12:15:00,441.88,442.42,441.78,442.27,10657.0,439.3331,439.87,439.2336,439.7208,10657.0
2024-05-03 12:20:00,442.3,443.03,442.3,442.92,6932.0,439.7507,440.4764,439.7507,440.3671,6932.0
2024-05-03 12:25:00,442.92,443.27,442.9,442.98,8665.0,440.3671,440.7151,440.3472,440.4267,8665.0
2024-05-03 12:30:00,443.0,443.11,442.88,443.04,9073.0,440.4466,440.556,440.3273,440.4864,9073.0
2024-05-03 12:35:00,443.0,443.5,442.75,443.5,10679.0,440.4466,440.9437,440.1981,440.9437,10679.0
2024-05-03 12:40:00,443.5,443.51,443.17,443.28,9161.0,440.9437,440.9537,440.6156,440.725,9161.0
2024-05-03 12:45:00,443.31,443.5,443.12,443.36,8696.0,440.7548,440.9437,440.5659,440.8045,8696.0
2024-05-03 12:50:00,443.44,443.49,442.87,442.94,10081.0,440.8841,440.9338,440.3174,440.387,10081.0
2024-05-03 12:55:00,442.85,443.36,442.84,443.25,8791.0,440.2975,440.8045,440.2875,440.6952,8791.0
2024-05-03 13:00:00,443.37,443.76,443.19,443.62,11188.0,440.8145,441.2022,440.6355,441.063,11188.0
2024-05-03 13:05:00,443.62,444.0,443.54,443.61,12249.0,441.063,441.4409,440.9835,441.0531,12249.0
2024-05-03 13:10:00,443.62,444.4,443.53,444.4,12247.0,441.063,441.8385,440.9736,441.8385,12247.0
2024-05-03 13:15:00,444.37,444.7,444.13,444.23,21921.0,441.8087,442.1368,441.5701,441.6695,21921.0
2024-05-03 13:20:00,444.31,444.36,443.98,444.11,11034.0,441.7491,441.7988,441.421,441.5502,11034.0
2024-05-03 13:25:00,444.02,444.35,443.98,444.33,7929.0,441.4607,441.7888,441.421,441.769,7929.0
2024-05-03 13:30:00,444.33,444.61,444.08,444.61,11810.0,441.769,442.0473,441.5204,442.0473,11810.0
2024-05-03 13:35:00,444.52,444.98,444.49,444.87,7668.0,441.9579,442.4152,441.928,442.3058,7668.0
2024-05-03 13:40:00,444.9,445.0,444.72,444.82,18062.0,442.3357,442.4351,442.1567,442.2561,18062.0
2024-05-03 13:45:00,444.86,445.1,444.7,444.97,14603.0,442.2959,442.5345,442.1368,442.4053,14603.0
2024-05-03 13:50:00,444.94,445.06,444.5,444.5,8761.0,442.3754,442.4947,441.938,441.938,8761.0
2024-05-03 13:55:00,444.39,444.79,444.23,444.47,12987.0,441.8286,442.2263,441.6695,441.9081,12987.0
2024-05-03 14:00:00,444.61,444.75,444.32,444.34,8534.0,442.0473,442.1865,441.759,441.7789,8534.0
2024-05-03 14:05:00,444.29,444.51,444.24,444.45,13328.0,441.7292,441.9479,441.6795,441.8883,13328.0
2024-05-03 14:10:00,444.55,444.55,443.98,444.14,16030.0,441.9877,441.9877,441.421,441.58,16030.0
2024-05-03 14:15:00,444.15,444.93,444.03,444.79,7421.0,441.59,442.3655,441.4707,442.2263,7421.0
2024-05-03 14:20:00,444.79,444.9,444.36,444.66,16841.0,442.2263,442.3357,441.7988,442.097,16841.0
2024-05-03 14:25:00,444.47,444.9,444.46,444.46,8335.0,441.9081,442.3357,441.8982,441.8982,8335.0
2024-05-03 14:30:00,444.36,444.55,444.21,444.25,10336.0,441.7988,441.9877,441.6496,441.6894,10336.0
2024-05-03 14:35:00,444.22,444.36,443.9,443.92,8773.0,441.6596,441.7988,441.3414,441.3613,8773.0
2024-05-03 14:40:00,443.87,444.07,443.76,443.76,12915.0,441.3116,441.5104,441.2022,441.2022,12915.0
2024-05-03 14:45:00,443.81,444.11,443.78,444.11,8832.0,441.2519,441.5502,441.2221,441.5502,8832.0
2024-05-03 14:50:00,444.15,444.36,443.82,443.88,9643.0,441.59,441.7988,441.2619,441.3215,9643.0
2024-05-03 14:55:00,443.89,444.02,443.7,443.87,9084.0,441.3315,441.4607,441.1426,441.3116,9084.0
2024-05-03 15:00:00,443.88,444.01,443.87,443.94,10564.0,441.3215,441.4508,441.3116,441.3812,10564.0
2024-05-03 15:05:00,443.94,444.13,443.7,443.71,22759.0,441.3812,441.5701,441.1426,441.1525,22759.0
2024-05-03 15:10:00,443.75,443.9,443.43,443.82,28164.0,441.1923,441.3414,440.8741,441.2619,28164.0
2024-05-03 15:15:00,443.85,444.24,443.53,443.55,12455.0,441.2917,441.6795,440.9736,440.9934,12455.0
2024-05-03 15:20:00,443.61,443.73,443.5,443.63,7664.0,441.0531,441.1724,440.9437,441.073,7664.0
2024-05-03 15:25:00,443.62,443.62,443.3,443.37,11210.0,441.063,441.063,440.7449,440.8145,11210.0
2024-05-03 15:30:00,443.36,443.39,442.92,443.12,11289.0,440.8045,440.8344,440.3671,440.5659,11289.0
2024-05-03 15:35:00,443.16,444.0,443.13,443.53,13057.0,440.6057,441.4409,440.5759,440.9736,13057.0
2024-05-03 15:40:00,443.54,444.09,443.54,443.69,16998.0,440.9835,441.5303,440.9835,441.1326,16998.0
2024-05-03 15:45:00,443.67,443.98,443.49,443.58,22232.0,441.1128,441.421,440.9338,441.0233,22232.0
2024-05-03 15:50:00,443.58,443.99,443.52,443.84,26383.0,441.0233,441.4309,440.9636,441.2818,26383.0
2024-05-03 15:55:00,443.9,444.17,443.46,443.59,127496.0,441.3414,441.6099,440.904,441.0332,127496.0
2024-05-06 09:30:00,447.23,447.54,445.56,446.82,86490.0,444.6522,444.9604,442.9919,444.2446,86490.0
2024-05-06 09:35:00,446.79,450.23,446.78,449.87,48959.0,444.2148,447.6349,444.2048,447.277,48959.0
2024-05-06 09:40:00,449.84,450.5,448.35,449.07,45236.0,447.2472,447.9034,445.7658,446.4816,45236.0
2024-05-06 09:45:00,449.03,449.66,448.9,449.11,22889.0,446.4419,447.0682,446.3126,446.5214,22889.0
2024-05-06 09:50:00,449.39,449.4,448.28,448.7,18650.0,446.7998,446.8097,445.6962,446.1138,18650.0
2024-05-06 09:55:00,448.76,449.27,448.62,448.74,18529.0,446.1734,446.6805,446.0342,446.1535,18529.0
2024-05-06 10:00:00,448.88,449.34,448.39,449.34,13185.0,446.2927,446.7501,445.8055,446.7501,13185.0
2024-05-06 10:05:00,449.17,449.73,449.08,449.16,19045.0,446.5811,447.1378,446.4916,446.5711,19045.0
2024-05-06 10:10:00,449.12,449.4,448.82,449.35,19068.0,446.5313,446.8097,446.2331,446.76,19068.0
2024-05-06 10:15:00,449.35,449.52,449.0,449.1,19040.0,446.76,446.929,446.412,446.5115,19040.0
2024-05-06 10:20:00,449.1,449.46,448.96,449.39,17602.0,446.5115,446.8694,446.3723,446.7998,17602.0
2024-05-06 10:25:00,449.31,449.49,448.69,448.81,12603.0,446.7202,446.8992,446.1038,446.2231,12603.0
2024-05-06 10:30:00,448.69,448.75,447.82,447.84,14757.0,446.1038,446.1635,445.2388,445.2587,14757.0
2024-05-06 10:35:00,447.92,447.92,447.34,447.58,12623.0,445.3383,445.3383,444.7616,445.0002,12623.0
2024-05-06 10:40:00,447.58,448.12,447.52,447.94,17896.0,445.0002,445.5371,444.9406,445.3581,17896.0
2024-05-06 10:45:00,447.92,447.97,447.39,447.91,9613.0,445.3383,445.388,444.8113,445.3283,9613.0
2024-05-06 10:50:00,447.83,448.11,447.28,447.28,12310.0,445.2488,445.5272,444.7019,444.7019,12310.0
2024-05-06 10:55:00,447.17,447.58,447.16,447.5,13186.0,444.5926,445.0002,444.5826,444.9207,13186.0
2024-05-06 11:00:00,447.5,447.93,447.47,447.79,11290.0,444.9207,445.3482,444.8909,445.209,11290.0
2024-05-06 11:05:00,447.81,447.89,447.56,447.82,9338.0,445.2289,445.3084,444.9803,445.2388,9338.0
2024-05-06 11:10:00,447.8,447.8,446.81,447.05,19572.0,445.2189,445.2189,444.2347,444.4733,19572.0
2024-05-06 11:15:00,446.98,447.19,446.84,447.04,8471.0,444.4037,444.6125,444.2645,444.4633,8471.0
2024-05-06 11:20:00,447.1,447.11,446.62,446.63,7841.0,444.523,444.5329,444.0458,444.0557,7841.0
2024-05-06 11:25:00,446.59,446.6,446.0,446.35,33412.0,444.0159,444.0259,443.4293,443.7773,33412.0
2024-05-06 11:30:00,446.29,446.88,446.28,446.88,18579.0,443.7177,444.3043,443.7077,444.3043,18579.0
2024-05-06 11:35:00,446.89,446.99,446.42,446.94,21521.0,444.3142,444.4136,443.8469,444.3639,21521.0
2024-05-06 11:40:00,446.8,447.13,446.44,446.55,14757.0,444.2247,444.5528,443.8668,443.9762,14757.0
2024-05-06 11:45:00,446.63,446.93,446.53,446.69,17142.0,444.0557,444.354,443.9563,444.1153,17142.0
2024-05-06 11:50:00,446.63,446.99,446.49,446.93,6789.0,444.0557,444.4136,443.9165,444.354,6789.0
2024-05-06 11:55:00,447.0,447.36,446.99,447.35,8891.0,444.4236,444.7815,444.4136,444.7715,8891.0
2024-05-06 12:00:00,447.31,447.31,447.07,447.1,9998.0,444.7318,444.7318,444.4932,444.523,9998.0
2024-05-06 12:05:00,447.14,447.23,447.02,447.04,7630.0,444.5628,444.6522,444.4434,444.4633,7630.0
2024-05-06 12:10:00,447.02,447.02,446.64,446.65,6707.0,444.4434,444.4434,444.0656,444.0756,6707.0
2024-05-06 12:15:00,446.68,446.71,446.26,446.54,13758.0,444.1054,444.1352,443.6878,443.9662,13758.0
2024-05-06 12:20:00,446.54,446.92,446.39,446.86,8862.0,443.9662,444.344,443.8171,444.2844,8862.0
2024-05-06 12:25:00,446.88,446.97,446.77,446.85,10053.0,444.3043,444.3937,444.1949,444.2744,10053.0
2024-05-06 12:30:00,446.8,447.17,446.8,447.17,7126.0,444.2247,444.5926,444.2247,444.5926,7126.0
2024-05-06 12:35:00,447.29,447.39,447.06,447.31,7753.0,444.7119,444.8113,444.4832,444.7318,7753.0
2024-05-06 12:40:00,447.38,447.69,447.07,447.61,9350.0,444.8014,445.1096,444.4932,445.03,9350.0
2024-05-06 12:45:00,447.63,447.67,447.15,447.24,14327.0,445.0499,445.0897,444.5727,444.6622,14327.0
2024-05-06 12:50:00,447.28,447.36,447.01,447.29,9304.0,444.7019,444.7815,444.4335,444.7119,9304.0
2024-05-06 12:55:00,447.29,447.4,447.15,447.27,14528.0,444.7119,444.8213,444.5727,444.692,14528.0
2024-05-06 13:00:00,447.32,447.65,447.24,447.62,10439.0,444.7417,445.0698,444.6622,445.04,10439.0
2024-05-06 13:05:00,447.72,447.72,447.27,447.39,9963.0,445.1394,445.1394,444.692,444.8113,9963.0
2024-05-06 13:10:00,447.39,447.51,447.14,447.23,6196.0,444.8113,444.9306,444.5628,444.6522,6196.0
2024-05-06 13:15:00,447.22,447.27,446.87,446.95,6734.0,444.6423,444.692,444.2943,444.3738,6734.0
2024-05-06 13:20:00,447.0,447.17,446.95,447.15,7319.0,444.4236,444.5926,444.3738,444.5727,7319.0
2024-05-06 13:25:00,447.15,447.15,446.79,446.94,8273.0,444.5727,444.5727,444.2148,444.3639,8273.0
2024-05-06 13:30:00,446.89,447.55,446.85,447.54,12364.0,444.3142,444.9704,444.2744,444.9604,12364.0
2024-05-06 13:35:00,447.59,447.73,447.07,447.07,8910.0,445.0102,445.1494,444.4932,444.4932,8910.0
2024-05-06 13:40:00,447.06,447.12,446.8,446.9,6587.0,444.4832,444.5429,444.2247,444.3241,6587.0
2024-05-06 13:45:00,446.85,447.03,446.8,446.8,4359.0,444.2744,444.4534,444.2247,444.2247,4359.0
2024-05-06 13:50:00,446.9,447.02,446.83,446.99,5146.0,444.3241,444.4434,444.2545,444.4136,5146.0
2024-05-06 13:55:00,446.99,447.03,446.6,446.75,6426.0,444.4136,444.4534,444.0259,444.175,6426.0
2024-05-06 14:00:00,446.76,447.09,446.6,447.08,7327.0,444.1849,444.513,444.0259,444.5031,7327.0
2024-05-06 14:05:00,447.03,447.13,447.01,447.06,4313.0,444.4534,444.5528,444.4335,444.4832,4313.0
2024-05-06 14:10:00,447.08,447.25,446.99,447.0,6133.0,444.5031,444.6721,444.4136,444.4236,6133.0
2024-05-06 14:15:00,446.97,447.2,446.83,446.9,5849.0,444.3937,444.6224,444.2545,444.3241,5849.0
2024-05-06 14:20:00,446.96,447.12,446.78,447.11,6500.0,444.3838,444.5429,444.2048,444.5329,6500.0
2024-05-06 14:25:00,447.05,447.73,447.05,447.73,7516.0,444.4733,445.1494,444.4733,445.1494,7516.0
2024-05-06 14:30:00,447.7,447.89,447.52,447.71,8860.0,445.1195,445.3084,444.9406,445.1295,8860.0
2024-05-06 14:35:00,447.71,447.77,447.3,447.34,5630.0,445.1295,445.1891,444.7218,444.7616,5630.0
2024-05-06 14:40:00,447.36,447.48,447.14,447.14,6100.0,444.7815,444.9008,444.5628,444.5628,6100.0
2024-05-06 14:45:00,447.13,447.35,447.11,447.14,6718.0,444.5528,444.7715,444.5329,444.5628,6718.0
2024-05-06 14:50:00,447.14,447.14,446.7,446.84,6658.0,444.5628,444.5628,444.1253,444.2645,6658.0
2024-05-06 14:55:00,446.83,446.97,446.69,446.77,9199.0,444.2545,444.3937,444.1153,444.1949,9199.0
2024-05-06 15:00:00,446.76,447.28,446.75,447.28,10288.0,444.1849,444.7019,444.175,444.7019,10288.0
2024-05-06 15:05:00,447.28,447.33,447.01,447.07,8025.0,444.7019,444.7517,444.4335,444.4932,8025.0
2024-05-06 15:10:00,447.11,447.13,446.8,446.83,8047.0,444.5329,444.5528,444.2247,444.2545,8047.0
2024-05-06 15:15:00,446.87,446.97,446.62,446.83,10596.0,444.2943,444.3937,444.0458,444.2545,10596.0
2024-05-06 15:20:00,446.87,447.14,446.83,447.01,9729.0,444.2943,444.5628,444.2545,444.4335,9729.0
2024-05-06 15:25:00,447.0,447.25,446.97,447.11,11336.0,444.4236,444.6721,444.3937,444.5329,11336.0
2024-05-06 15:30:00,447.15,447.42,446.95,447.05,16802.0,444.5727,444.8411,444.3738,444.4733,16802.0
2024-05-06 15:35:00,447.09,447.42,446.94,447.38,18732.0,444.513,444.8411,444.3639,444.8014,18732.0
2024-05-06 15:40:00,447.37,447.75,447.31,447.75,20494.0,444.7914,445.1692,444.7318,445.1692,20494.0
2024-05-06 15:45:00,447.71,448.15,447.5,448.08,24144.0,445.1295,445.5669,444.9207,445.4973,24144.0
2024-05-06 15:50:00,447.94,448.67,447.8,448.65,37475.0,445.3581,446.0839,445.2189,446.0641,37475.0
2024-05-06 15:55:00,448.58,449.53,448.37,449.4,87865.0,445.9945,446.939,445.7857,446.8097,87865.0
2024-05-07 09:30:00,451.76,452.25,449.69,450.06,55424.0,449.1561,449.6433,447.0981,447.4659,55424.0
2024-05-07 09:35:00,450.08,450.89,448.82,448.92,26664.0,447.4858,448.2911,446.2331,446.3325,26664.0
2024-05-07 09:40:00,448.91,449.6,448.36,448.51,20811.0,446.3226,447.0086,445.7757,445.9249,20811.0
2024-05-07 09:45:00,448.5,448.53,447.52,448.45,24850.0,445.9149,445.9447,444.9406,445.8652,24850.0
2024-05-07 09:50:00,448.43,449.81,448.42,449.48,9878.0,445.8453,447.2174,445.8354,446.8893,9878.0
2024-05-07 09:55:00,449.53,450.62,449.38,450.22,27869.0,446.939,448.0227,446.7898,447.625,27869.0
2024-05-07 10:00:00,450.15,451.11,449.81,450.96,25104.0,447.5554,448.5099,447.2174,448.3607,25104.0
2024-05-07 10:05:00,450.95,451.67,450.65,451.52,27654.0,448.3508,449.0666,448.0525,448.9175,27654.0
2024-05-07 10:10:00,451.49,452.38,451.42,452.3,24819.0,448.8877,449.7726,448.8181,449.693,24819.0
2024-05-07 10:15:00,452.3,452.3,451.02,451.17,26110.0,449.693,449.693,448.4204,448.5695,26110.0
2024-05-07 10:20:00,451.25,451.75,451.17,451.39,17019.0,448.6491,449.1462,448.5695,448.7883,17019.0
2024-05-07 10:25:00,451.45,451.53,451.03,451.16,12607.0,448.8479,448.9275,448.4303,448.5596,12607.0
2024-05-07 10:30:00,451.03,451.24,450.92,451.16,21267.0,448.4303,448.6391,448.321,448.5596,21267.0
2024-05-07 10:35:00,451.15,451.15,450.56,450.56,9242.0,448.5496,448.5496,447.963,447.963,9242.0
2024-05-07 10:40:00,450.38,450.41,449.61,450.03,16195.0,447.7841,447.8139,447.0185,447.4361,16195.0
2024-05-07 10:45:00,449.96,450.52,449.71,450.19,21018.0,447.3665,447.9233,447.1179,447.5952,21018.0
2024-05-07 10:50:00,450.06,450.36,449.73,450.29,16068.0,447.4659,447.7642,447.1378,447.6946,16068.0
2024-05-07 10:55:00,450.41,450.92,450.27,450.31,15120.0,447.8139,448.321,447.6747,447.7145,15120.0
2024-05-07 11:00:00,450.31,450.41,450.08,450.18,11825.0,447.7145,447.8139,447.4858,447.5852,11825.0
2024-05-07 11:05:00,450.05,450.3,449.75,450.14,13718.0,447.456,447.7045,447.1577,447.5455,13718.0
2024-05-07 11:10:00,450.11,450.37,450.04,450.23,15758.0,447.5156,447.7741,447.446,447.6349,15758.0
2024-05-07 11:15:00,450.23,450.31,449.76,449.88,16963.0,447.6349,447.7145,447.1677,447.287,16963.0
2024-05-07 11:20:00,449.96,450.26,449.79,450.12,14898.0,447.3665,447.6648,447.1975,447.5256,14898.0
2024-05-07 11:25:00,450.12,450.83,450.11,450.83,9497.0,447.5256,448.2315,447.5156,448.2315,9497.0
2024-05-07 11:30:00,450.86,451.23,450.71,450.89,12334.0,448.2613,448.6292,448.1122,448.2911,12334.0
2024-05-07 11:35:00,450.98,451.17,450.47,450.47,8608.0,448.3806,448.5695,447.8736,447.8736,8608.0
2024-05-07 11:40:00,450.67,450.7,450.4,450.56,6812.0,448.0724,448.1022,447.804,447.963,6812.0
2024-05-07 11:45:00,450.56,450.7,449.96,450.11,8001.0,447.963,448.1022,447.3665,447.5156,8001.0
2024-05-07 11:50:00,450.07,450.45,450.07,450.38,4814.0,447.4759,447.8537,447.4759,447.7841,4814.0
2024-05-07 11:55:00,450.44,450.67,450.37,450.62,7020.0,447.8437,448.0724,447.7741,448.0227,7020.0
2024-05-07 12:00:00,450.57,450.81,450.37,450.77,7469.0,447.973,448.2116,447.7741,448.1718,7469.0
2024-05-07 12:05:00,450.75,450.75,449.99,449.99,6899.0,448.1519,448.1519,447.3963,447.3963,6899.0
2024-05-07 12:10:00,450.16,450.31,449.79,450.15,15521.0,447.5653,447.7145,447.1975,447.5554,15521.0
2024-05-07 12:15:00,450.11,450.35,449.89,450.22,7562.0,447.5156,447.7543,447.2969,447.625,7562.0
2024-05-07 12:20:00,450.19,450.45,450.18,450.34,3855.0,447.5952,447.8537,447.5852,447.7443,3855.0
2024-05-07 12:25:00,450.33,450.66,450.25,450.39,6976.0,447.7344,448.0625,447.6548,447.794,6976.0
2024-05-07 12:30:00,450.35,451.04,450.33,450.79,10645.0,447.7543,448.4403,447.7344,448.1917,10645.0
2024-05-07 12:35:00,450.95,451.56,450.91,451.34,8106.0,448.3508,448.9573,448.311,448.7385,8106.0
2024-05-07 12:40:00,451.27,451.57,450.84,450.96,9536.0,448.6689,448.9672,448.2414,448.3607,9536.0
2024-05-07 12:45:00,450.98,451.03,450.76,450.96,6337.0,448.3806,448.4303,448.1619,448.3607,6337.0
2024-05-07 12:50:00,451.04,451.04,450.7,451.0,7271.0,448.4403,448.4403,448.1022,448.4005,7271.0
2024-05-07 12:55:00,450.99,451.57,450.99,451.34,10988.0,448.3906,448.9672,448.3906,448.7385,10988.0
2024-05-07 13:00:00,451.39,451.45,451.19,451.26,7956.0,448.7883,448.8479,448.5894,448.659,7956.0
2024-05-07 13:05:00,450.99,451.43,450.99,451.34,3694.0,448.3906,448.828,448.3906,448.7385,3694.0
2024-05-07 13:10:00,451.36,451.69,451.35,451.57,4963.0,448.7584,449.0865,448.7485,448.9672,4963.0
2024-05-07 13:15:00,451.51,451.63,451.15,451.19,4082.0,448.9076,449.0269,448.5496,448.5894,4082.0
2024-05-07 13:20:00,451.2,452.0,451.19,451.91,7345.0,448.5994,449.3947,448.5894,449.3053,7345.0
2024-05-07 13:25:00,451.94,451.94,451.67,451.7,3732.0,449.3351,449.3351,449.0666,449.0965,3732.0
2024-05-07 13:30:00,451.7,452.15,451.69,452.04,6046.0,449.0965,449.5439,449.0865,449.4345,6046.0
2024-05-07 13:35:00,452.16,452.38,452.0,452.21,8224.0,449.5538,449.7726,449.3947,449.6035,8224.0
2024-05-07 13:40:00,452.16,452.22,452.02,452.1,3106.0,449.5538,449.6135,449.4146,449.4942,3106.0
2024-05-07 13:45:00,452.09,452.16,451.54,451.54,5476.0,449.4842,449.5538,448.9374,448.9374,5476.0
2024-05-07 13:50:00,451.5,451.84,451.44,451.83,6517.0,448.8976,449.2357,448.838,449.2257,6517.0
2024-05-07 13:55:00,451.82,451.89,451.59,451.59,9039.0,449.2158,449.2854,448.9871,448.9871,9039.0
2024-05-07 14:00:00,451.75,452.1,451.75,452.0,4473.0,449.1462,449.4942,449.1462,449.3947,4473.0
2024-05-07 14:05:00,452.07,452.11,451.95,452.11,6795.0,449.4643,449.5041,449.345,449.5041,6795.0
2024-05-07 14:10:00,452.12,452.37,452.04,452.15,6770.0,449.5141,449.7626,449.4345,449.5439,6770.0
2024-05-07 14:15:00,452.03,452.03,451.47,451.47,3060.0,449.4246,449.4246,448.8678,448.8678,3060.0
2024-05-07 14:20:00,451.52,451.81,451.52,451.72,8218.0,448.9175,449.2058,448.9175,449.1164,8218.0
2024-05-07 14:25:00,451.72,451.79,451.46,451.52,8097.0,449.1164,449.186,448.8579,448.9175,8097.0
2024-05-07 14:30:00,451.42,451.49,451.04,451.4,10162.0,448.8181,448.8877,448.4403,448.7982,10162.0
2024-05-07 14:35:00,451.36,451.66,451.29,451.54,6438.0,448.7584,449.0567,448.6888,448.9374,6438.0
2024-05-07 14:40:00,451.56,452.09,451.56,452.06,9084.0,448.9573,449.4842,448.9573,449.4544,9084.0
2024-05-07 14:45:00,452.03,452.04,451.44,451.64,13123.0,449.4246,449.4345,448.838,449.0368,13123.0
2024-05-07 14:50:00,451.61,451.89,451.54,451.75,10267.0,449.007,449.2854,448.9374,449.1462,10267.0
2024-05-07 14:55:00,451.81,451.83,451.6,451.81,9259.0,449.2058,449.2257,448.997,449.2058,9259.0
2024-05-07 15:00:00,451.75,451.81,451.57,451.78,12531.0,449.1462,449.2058,448.9672,449.176,12531.0
2024-05-07 15:05:00,451.76,452.04,451.64,451.97,13389.0,449.1561,449.4345,449.0368,449.3649,13389.0
2024-05-07 15:10:00,451.94,452.17,451.85,452.13,13210.0,449.3351,449.5638,449.2456,449.524,13210.0
2024-05-07 15:15:00,452.16,452.16,451.38,451.55,15317.0,449.5538,449.5538,448.7783,448.9473,15317.0
2024-05-07 15:20:00,451.56,451.84,451.51,451.75,11785.0,448.9573,449.2357,448.9076,449.1462,11785.0
2024-05-07 15:25:00,451.71,451.93,451.53,451.93,11613.0,449.1064,449.3251,448.9275,449.3251,11613.0
2024-05-07 15:30:00,451.91,452.02,451.79,451.83,14087.0,449.3053,449.4146,449.186,449.2257,14087.0
2024-05-07 15:35:00,451.83,452.29,451.69,452.25,14651.0,449.2257,449.6831,449.0865,449.6433,14651.0
2024-05-07 15:40:00,452.23,452.38,452.04,452.15,15909.0,449.6234,449.7726,449.4345,449.5439,15909.0
2024-05-07 15:45:00,452.21,452.65,452.15,452.52,18265.0,449.6035,450.041,449.5439,449.9117,18265.0
2024-05-07 15:50:00,452.53,453.04,452.53,452.71,46137.0,449.9217,450.4287,449.9217,450.1006,46137.0
2024-05-07 15:55:00,452.71,453.3,452.22,453.11,104501.0,450.1006,450.6872,449.6135,450.4983,104501.0
2024-05-08 09:30:00,454.0,455.0,453.26,453.9,80241.0,451.3832,452.3775,450.6475,451.2838,80241.0
2024-05-08 09:35:00,453.81,453.83,452.51,452.56,28150.0,451.1943,451.2142,449.9018,449.9515,28150.0
2024-05-08 09:40:00,452.62,452.62,451.54,451.54,12834.0,450.0112,450.0112,448.9374,448.9374,12834.0
2024-05-08 09:45:00,451.64,452.18,450.66,450.91,17225.0,449.0368,449.5737,448.0625,448.311,17225.0
2024-05-08 09:50:00,450.73,451.25,450.36,451.25,17832.0,448.1321,448.6491,447.7642,448.6491,17832.0
2024-05-08 09:55:00,451.3,452.08,451.3,451.85,33510.0,448.6988,449.4743,448.6988,449.2456,33510.0
2024-05-08 10:00:00,451.83,451.91,451.13,451.22,26371.0,449.2257,449.3053,448.5298,448.6192,26371.0
2024-05-08 10:05:00,451.12,451.2,450.34,450.74,14575.0,448.5198,448.5994,447.7443,448.142,14575.0
2024-05-08 10:10:00,450.74,450.83,450.14,450.14,9205.0,448.142,448.2315,447.5455,447.5455,9205.0
2024-05-08 10:15:00,450.03,450.55,449.91,450.31,9687.0,447.4361,447.9531,447.3168,447.7145,9687.0
2024-05-08 10:20:00,450.37,451.46,450.37,451.25,12223.0,447.7741,448.8579,447.7741,448.6491,12223.0
2024-05-08 10:25:00,451.23,451.35,450.92,451.09,15385.0,448.6292,448.7485,448.321,448.49,15385.0
2024-05-08 10:30:00,451.08,451.48,450.91,451.36,11392.0,448.48,448.8777,448.311,448.7584,11392.0
2024-05-08 10:35:00,451.29,451.33,451.08,451.26,12396.0,448.6888,448.7286,448.48,448.659,12396.0
2024-05-08 10:40:00,451.29,452.21,451.26,452.11,19164.0,448.6888,449.6035,448.659,449.5041,19164.0
2024-05-08 10:45:00,452.09,452.52,451.86,452.12,14971.0,449.4842,449.9117,449.2555,449.5141,14971.0
2024-05-08 10:50:00,452.15,452.34,451.96,452.3,8043.0,449.5439,449.7328,449.355,449.693,8043.0
2024-05-08 10:55:00,452.41,452.41,451.7,451.97,12782.0,449.8024,449.8024,449.0965,449.3649,12782.0
2024-05-08 11:00:00,451.97,452.25,451.7,451.71,14848.0,449.3649,449.6433,449.0965,449.1064,14848.0
2024-05-08 11:05:00,451.69,451.9,451.49,451.61,8548.0,449.0865,449.2953,448.8877,449.007,8548.0
2024-05-08 11:10:00,451.67,451.71,451.04,451.23,10379.0,449.0666,449.1064,448.4403,448.6292,10379.0
2024-05-08 11:15:00,451.23,451.48,450.85,451.42,8002.0,448.6292,448.8777,448.2514,448.8181,8002.0
2024-05-08 11:20:00,451.3,451.56,451.2,451.5,7100.0,448.6988,448.9573,448.5994,448.8976,7100.0
2024-05-08 11:25:00,451.56,451.84,451.56,451.58,9601.0,448.9573,449.2357,448.9573,448.9772,9601.0
2024-05-08 11:30:00,451.62,452.02,451.45,451.85,12544.0,449.0169,449.4146,448.8479,449.2456,12544.0
2024-05-08 11:35:00,451.85,451.98,451.73,451.97,5144.0,449.2456,449.3749,449.1263,449.3649,5144.0
2024-05-08 11:40:00,451.97,452.02,451.67,451.87,6481.0,449.3649,449.4146,449.0666,449.2655,6481.0
2024-05-08 11:45:00,451.85,451.94,451.64,451.86,6619.0,449.2456,449.3351,449.0368,449.2555,6619.0
2024-05-08 11:50:00,451.83,452.08,451.83,451.97,4374.0,449.2257,449.4743,449.2257,449.3649,4374.0
2024-05-08 11:55:00,451.96,452.0,451.8,451.81,8718.0,449.355,449.3947,449.1959,449.2058,8718.0
2024-05-08 12:00:00,451.82,452.31,451.72,452.18,8403.0,449.2158,449.703,449.1164,449.5737,8403.0
2024-05-08 12:05:00,452.22,452.3,452.01,452.05,7071.0,449.6135,449.693,449.4047,449.4445,7071.0
2024-05-08 12:10:00,452.05,452.18,452.01,452.02,9187.0,449.4445,449.5737,449.4047,449.4146,9187.0
2024-05-08 12:15:00,452.02,452.46,451.96,452.42,8597.0,449.4146,449.8521,449.355,449.8123,8597.0
2024-05-08 12:20:00,452.41,452.76,452.4,452.54,9951.0,449.8024,450.1504,449.7924,449.9316,9951.0
2024-05-08 12:25:00,452.54,452.91,452.48,452.79,7789.0,449.9316,450.2995,449.872,450.1802,7789.0
2024-05-08 12:30:00,452.78,452.92,452.68,452.78,9248.0,450.1702,450.3094,450.0708,450.1702,9248.0
2024-05-08 12:35:00,452.78,452.78,452.33,452.52,11126.0,450.1702,450.1702,449.7228,449.9117,11126.0
2024-05-08 12:40:00,452.52,452.64,452.32,452.36,16038.0,449.9117,450.0311,449.7129,449.7527,16038.0
2024-05-08 12:45:00,452.36,452.72,452.36,452.68,10726.0,449.7527,450.1106,449.7527,450.0708,10726.0
2024-05-08 12:50:00,452.68,452.92,452.61,452.75,30176.0,450.0708,450.3094,450.0012,450.1404,30176.0
2024-05-08 12:55:00,452.75,452.78,452.27,452.66,10579.0,450.1404,450.1702,449.6632,450.0509,10579.0
2024-05-08 13:00:00,452.65,453.0,452.48,452.95,17024.0,450.041,450.389,449.872,450.3393,17024.0
2024-05-08 13:05:00,452.95,453.18,452.9,453.03,4963.0,450.3393,450.5679,450.2896,450.4188,4963.0
2024-05-08 13:10:00,453.0,453.07,452.8,453.02,12836.0,450.389,450.4586,450.1901,450.4089,12836.0
2024-05-08 13:15:00,453.02,453.13,452.94,452.98,6284.0,450.4089,450.5182,450.3293,450.3691,6284.0
2024-05-08 13:20:00,453.0,453.11,452.64,452.64,8549.0,450.389,450.4983,450.0311,450.0311,8549.0
2024-05-08 13:25:00,452.66,452.77,452.39,452.4,5468.0,450.0509,450.1603,449.7825,449.7924,5468.0
2024-05-08 13:30:00,452.38,452.69,452.37,452.59,4768.0,449.7726,450.0808,449.7626,449.9813,4768.0
2024-05-08 13:35:00,452.64,452.66,452.41,452.48,4659.0,450.0311,450.0509,449.8024,449.872,4659.0
2024-05-08 13:40:00,452.44,452.87,452.36,452.73,6864.0,449.8322,450.2597,449.7527,450.1205,6864.0
2024-05-08 13:45:00,452.78,452.9,452.71,452.72,5663.0,450.1702,450.2896,450.1006,450.1106,5663.0
2024-05-08 13:50:00,452.73,452.79,452.69,452.69,3517.0,450.1205,450.1802,450.0808,450.0808,3517.0
2024-05-08 13:55:00,452.68,453.01,452.68,452.99,10968.0,450.0708,450.3989,450.0708,450.379,10968.0
2024-05-08 14:00:00,453.0,453.14,452.94,452.97,9755.0,450.389,450.5282,450.3293,450.3592,9755.0
2024-05-08 14:05:00,452.98,453.25,452.92,453.13,10891.0,450.3691,450.6375,450.3094,450.5182,10891.0
2024-05-08 14:10:00,453.12,453.23,453.08,453.13,8352.0,450.5083,450.6177,450.4685,450.5182,8352.0
2024-05-08 14:15:00,453.14,453.3,453.1,453.1,13782.0,450.5282,450.6872,450.4884,450.4884,13782.0
2024-05-08 14:20:00,453.08,453.14,452.9,452.98,15827.0,450.4685,450.5282,450.2896,450.3691,15827.0
2024-05-08 14:25:00,452.95,453.0,452.75,452.99,14370.0,450.3393,450.389,450.1404,450.379,14370.0
2024-05-08 14:30:00,452.97,453.25,452.95,452.96,9107.0,450.3592,450.6375,450.3393,450.3492,9107.0
2024-05-08 14:35:00,452.89,452.98,452.65,452.93,10948.0,450.2796,450.3691,450.041,450.3194,10948.0
2024-05-08 14:40:00,452.93,453.09,452.93,453.0,7810.0,450.3194,450.4785,450.3194,450.389,7810.0
2024-05-08 14:45:00,452.99,453.14,452.94,453.0,12274.0,450.379,450.5282,450.3293,450.389,12274.0
2024-05-08 14:50:00,453.0,453.1,452.98,453.0,5727.0,450.389,450.4884,450.3691,450.389,5727.0
2024-05-08 14:55:00,453.0,453.12,452.95,453.08,8981.0,450.389,450.5083,450.3393,450.4685,8981.0
2024-05-08 15:00:00,453.08,453.25,452.96,453.21,14961.0,450.4685,450.6375,450.3492,450.5978,14961.0
2024-05-08 15:05:00,453.23,453.3,453.13,453.3,11141.0,450.6177,450.6872,450.5182,450.6872,11141.0
2024-05-08 15:10:00,453.28,453.39,453.18,453.38,11942.0,450.6674,450.7767,450.5679,450.7668,11942.0
2024-05-08 15:15:00,453.35,453.71,453.3,453.66,11853.0,450.737,451.0949,450.6872,451.0452,11853.0
2024-05-08 15:20:00,453.66,453.92,453.5,453.84,17384.0,451.0452,451.3037,450.8861,451.2241,17384.0
2024-05-08 15:25:00,453.85,453.92,453.69,453.72,15163.0,451.2341,451.3037,451.075,451.1048,15163.0
2024-05-08 15:30:00,453.72,454.01,453.7,454.0,19208.0,451.1048,451.3932,451.0849,451.3832,19208.0
2024-05-08 15:35:00,453.98,454.05,453.69,453.89,19080.0,451.3633,451.4329,451.075,451.2738,19080.0
2024-05-08 15:40:00,453.9,454.13,453.8,454.08,23356.0,451.2838,451.5125,451.1844,451.4628,23356.0
2024-05-08 15:45:00,454.06,454.57,454.01,454.48,38182.0,451.4429,451.9499,451.3932,451.8604,38182.0
2024-05-08 15:50:00,454.5,455.06,454.46,454.92,76674.0,451.8803,452.4371,451.8406,452.2979,76674.0
2024-05-08 15:55:00,454.96,455.11,454.32,454.92,154932.0,452.3377,452.4868,451.7014,452.2979,154932.0
2024-05-09 09:30:00,453.55,455.13,453.55,455.13,44286.0,450.9358,452.5067,450.9358,452.5067,44286.0
2024-05-09 09:35:00,455.11,455.76,454.92,455.2,30441.0,452.4868,453.1331,452.2979,452.5763,30441.0
2024-05-09 09:40:00,455.11,455.64,454.74,455.64,12152.0,452.4868,453.0138,452.1189,453.0138,12152.0
2024-05-09 09:45:00,455.41,455.49,455.0,455.31,11776.0,452.7851,452.8646,452.3775,452.6857,11776.0
2024-05-09 09:50:00,455.41,455.64,454.78,454.96,27292.0,452.7851,453.0138,452.1587,452.3377,27292.0
2024-05-09 09:55:00,455.06,455.24,454.68,454.8,9824.0,452.4371,452.6161,452.0593,452.1786,9824.0
2024-05-09 10:00:00,454.89,455.09,454.73,454.94,8620.0,452.2681,452.4669,452.109,452.3178,8620.0
2024-05-09 10:05:00,454.97,455.21,454.83,454.88,6901.0,452.3476,452.5862,452.2084,452.2581,6901.0
2024-05-09 10:10:00,454.95,455.24,454.65,454.65,10835.0,452.3277,452.6161,452.0295,452.0295,10835.0
2024-05-09 10:15:00,454.7,455.02,454.39,455.02,12460.0,452.0792,452.3973,451.771,452.3973,12460.0
2024-05-09 10:20:00,454.98,455.23,454.89,455.17,21871.0,452.3576,452.6061,452.2681,452.5465,21871.0
2024-05-09 10:25:00,455.1,455.3,454.89,455.06,10145.0,452.4769,452.6757,452.2681,452.4371,10145.0
2024-05-09 10:30:00,455.09,455.5,455.03,455.09,5993.0,452.4669,452.8746,452.4073,452.4669,5993.0
2024-05-09 10:35:00,455.1,455.29,454.77,455.15,10654.0,452.4769,452.6658,452.1488,452.5266,10654.0
2024-05-09 10:40:00,455.09,455.54,455.06,455.54,6998.0,452.4669,452.9143,452.4371,452.9143,6998.0
2024-05-09 10:45:00,455.53,455.83,455.5,455.83,4295.0,452.9044,453.2027,452.8746,453.2027,4295.0
2024-05-09 10:50:00,455.75,456.03,455.74,455.96,6403.0,453.1231,453.4015,453.1132,453.3319,6403.0
2024-05-09 10:55:00,455.85,455.86,455.45,455.54,10022.0,453.2226,453.2325,452.8249,452.9143,10022.0
2024-05-09 11:00:00,455.48,455.64,455.37,455.64,6483.0,452.8547,453.0138,452.7453,453.0138,6483.0
2024-05-09 11:05:00,455.73,455.92,455.41,455.41,7117.0,453.1032,453.2921,452.7851,452.7851,7117.0
2024-05-09 11:10:00,455.32,455.39,455.05,455.35,8896.0,452.6956,452.7652,452.4272,452.7254,8896.0
2024-05-09 11:15:00,455.4,455.58,455.32,455.4,6622.0,452.7751,452.9541,452.6956,452.7751,6622.0
2024-05-09 11:20:00,455.42,455.55,455.37,455.54,7972.0,452.795,452.9243,452.7453,452.9143,7972.0
2024-05-09 11:25:00,455.54,455.72,455.51,455.52,5762.0,452.9143,453.0933,452.8845,452.8945,5762.0
2024-05-09 11:30:00,455.55,455.55,455.15,455.31,5874.0,452.9243,452.9243,452.5266,452.6857,5874.0
2024-05-09 11:35:00,455.34,455.38,455.06,455.06,4505.0,452.7155,452.7553,452.4371,452.4371,4505.0
2024-05-09 11:40:00,455.17,455.18,454.53,454.64,7793.0,452.5465,452.5564,451.9102,452.0195,7793.0
2024-05-09 11:45:00,454.65,454.75,454.39,454.51,5925.0,452.0295,452.1289,451.771,451.8903,5925.0
2024-05-09 11:50:00,454.38,454.47,453.87,454.09,7947.0,451.761,451.8505,451.254,451.4727,7947.0
2024-05-09 11:55:00,454.02,454.06,453.75,453.97,5352.0,451.4031,451.4429,451.1347,451.3534,5352.0
2024-05-09 12:00:00,453.95,454.28,453.75,454.23,10620.0,451.3335,451.6616,451.1347,451.6119,10620.0
2024-05-09 12:05:00,454.22,454.22,453.64,453.64,7460.0,451.6019,451.6019,451.0253,451.0253,7460.0
2024-05-09 12:10:00,453.64,453.89,453.62,453.89,7744.0,451.0253,451.2738,451.0054,451.2738,7744.0
2024-05-09 12:15:00,453.9,453.96,453.68,453.75,6418.0,451.2838,451.3434,451.0651,451.1347,6418.0
2024-05-09 12:20:00,453.81,454.09,453.73,454.09,3171.0,451.1943,451.4727,451.1148,451.4727,3171.0
2024-05-09 12:25:00,454.08,454.08,453.83,453.84,3483.0,451.4628,451.4628,451.2142,451.2241,3483.0
2024-05-09 12:30:00,453.86,454.07,453.8,454.07,6175.0,451.244,451.4528,451.1844,451.4528,6175.0
2024-05-09 12:35:00,454.11,454.41,454.07,454.3,5248.0,451.4926,451.7909,451.4528,451.6815,5248.0
2024-05-09 12:40:00,454.31,454.54,454.31,454.44,3624.0,451.6914,451.9201,451.6914,451.8207,3624.0
2024-05-09 12:45:00,454.62,454.68,454.55,454.64,3178.0,451.9996,452.0593,451.93,452.0195,3178.0
2024-05-09 12:50:00,454.58,454.72,454.52,454.66,2767.0,451.9599,452.0991,451.9002,452.0394,2767.0
2024-05-09 12:55:00,454.66,454.79,454.55,454.56,8623.0,452.0394,452.1687,451.93,451.94,8623.0
2024-05-09 13:00:00,454.54,454.78,454.37,454.73,5680.0,451.9201,452.1587,451.7511,452.109,5680.0
2024-05-09 13:05:00,454.65,454.81,454.48,454.56,4031.0,452.0295,452.1885,451.8604,451.94,4031.0
2024-05-09 13:10:00,454.53,454.53,454.37,454.37,2519.0,451.9102,451.9102,451.7511,451.7511,2519.0
2024-05-09 13:15:00,454.39,454.44,454.29,454.44,3449.0,451.771,451.8207,451.6715,451.8207,3449.0
2024-05-09 13:20:00,454.44,454.45,454.1,454.14,8630.0,451.8207,451.8306,451.4826,451.5224,8630.0
2024-05-09 13:25:00,454.14,455.05,454.11,455.05,16063.0,451.5224,452.4272,451.4926,452.4272,16063.0
2024-05-09 13:30:00,454.99,455.12,454.85,455.0,6290.0,452.3675,452.4968,452.2283,452.3775,6290.0
2024-05-09 13:35:00,455.04,455.11,454.96,455.03,10364.0,452.4172,452.4868,452.3377,452.4073,10364.0
2024-05-09 13:40:00,455.1,455.13,454.95,455.02,4371.0,452.4769,452.5067,452.3277,452.3973,4371.0
2024-05-09 13:45:00,455.05,455.11,454.94,455.0,3808.0,452.4272,452.4868,452.3178,452.3775,3808.0
2024-05-09 13:50:00,455.05,455.16,454.99,455.11,5408.0,452.4272,452.5365,452.3675,452.4868,5408.0
2024-05-09 13:55:00,455.11,455.23,454.98,455.19,7769.0,452.4868,452.6061,452.3576,452.5664,7769.0
2024-05-09 14:00:00,455.21,455.21,454.88,454.98,5217.0,452.5862,452.5862,452.2581,452.3576,5217.0
2024-05-09 14:05:00,454.99,455.04,454.92,455.02,3847.0,452.3675,452.4172,452.2979,452.3973,3847.0
2024-05-09 14:10:00,455.05,455.13,455.0,455.06,3474.0,452.4272,452.5067,452.3775,452.4371,3474.0
2024-05-09 14:15:00,455.01,455.27,455.01,455.18,5583.0,452.3874,452.6459,452.3874,452.5564,5583.0
2024-05-09 14:20:00,455.12,455.16,454.81,454.88,36505.0,452.4968,452.5365,452.1885,452.2581,36505.0
2024-05-09 14:25:00,454.98,455.22,454.98,455.19,5499.0,452.3576,452.5962,452.3576,452.5664,5499.0
2024-05-09 14:30:00,455.17,455.38,455.17,455.25,4777.0,452.5465,452.7553,452.5465,452.626,4777.0
2024-05-09 14:35:00,455.27,455.49,455.27,455.49,4599.0,452.6459,452.8646,452.6459,452.8646,4599.0
2024-05-09 14:40:00,455.46,455.62,455.4,455.57,6737.0,452.8348,452.9939,452.7751,452.9442,6737.0
2024-05-09 14:45:00,455.59,455.64,455.27,455.34,3745.0,452.964,453.0138,452.6459,452.7155,3745.0
2024-05-09 14:50:00,455.35,455.48,455.26,455.26,5333.0,452.7254,452.8547,452.636,452.636,5333.0
2024-05-09 14:55:00,455.28,455.56,455.27,455.32,5829.0,452.6558,452.9342,452.6459,452.6956,5829.0
2024-05-09 15:00:00,455.31,455.33,455.12,455.21,7656.0,452.6857,452.7055,452.4968,452.5862,7656.0
2024-05-09 15:05:00,455.2,455.61,455.2,455.55,8562.0,452.5763,452.9839,452.5763,452.9243,8562.0
2024-05-09 15:10:00,455.57,455.65,455.45,455.6,5416.0,452.9442,453.0237,452.8249,452.974,5416.0
2024-05-09 15:15:00,455.6,455.76,455.58,455.76,8519.0,452.974,453.1331,452.9541,453.1331,8519.0
2024-05-09 15:20:00,455.7,455.82,455.7,455.82,9318.0,453.0734,453.1927,453.0734,453.1927,9318.0
2024-05-09 15:25:00,455.79,455.85,455.65,455.66,8396.0,453.1629,453.2226,453.0237,453.0336,8396.0
2024-05-09 15:30:00,455.65,455.77,455.47,455.52,11441.0,453.0237,453.143,452.8447,452.8945,11441.0
2024-05-09 15:35:00,455.59,455.62,455.25,455.25,17581.0,452.964,452.9939,452.626,452.626,17581.0
2024-05-09 15:40:00,455.17,455.3,455.07,455.16,13273.0,452.5465,452.6757,452.447,452.5365,13273.0
2024-05-09 15:45:00,455.21,455.21,454.94,454.97,19087.0,452.5862,452.5862,452.3178,452.3476,19087.0
2024-05-09 15:50:00,455.0,455.62,455.0,455.19,42334.0,452.3775,452.9939,452.3775,452.5664,42334.0
2024-05-09 15:55:00,455.15,455.86,455.15,455.67,70925.0,452.5266,453.2325,452.5266,453.0436,70925.0
2024-05-10 09:30:00,457.33,458.58,457.0,457.42,47471.0,454.694,455.9368,454.3659,454.7835,47471.0
2024-05-10 09:35:00,457.64,458.25,457.46,457.84,20270.0,455.0022,455.6087,454.8233,455.2011,20270.0
2024-05-10 09:40:00,457.81,457.92,457.08,457.14,14388.0,455.1713,455.2806,454.4455,454.5051,14388.0
2024-05-10 09:45:00,457.15,457.81,457.05,457.71,14864.0,454.5151,455.1713,454.4156,455.0718,14864.0
2024-05-10 09:50:00,457.81,457.93,457.0,457.34,23418.0,455.1713,455.2906,454.3659,454.704,23418.0
2024-05-10 09:55:00,457.34,457.78,457.34,457.6,12408.0,454.704,455.1414,454.704,454.9625,12408.0
2024-05-10 10:00:00,457.57,457.68,456.95,457.08,14315.0,454.9326,455.042,454.3162,454.4455,14315.0
2024-05-10 10:05:00,457.08,457.9,457.08,457.68,9937.0,454.4455,455.2607,454.4455,455.042,9937.0
2024-05-10 10:10:00,457.74,458.05,457.73,457.91,15912.0,455.1017,455.4099,455.0917,455.2707,15912.0
2024-05-10 10:15:00,457.82,458.12,457.75,457.98,18441.0,455.1812,455.4795,455.1116,455.3403,18441.0
2024-05-10 10:20:00,457.95,458.23,457.91,457.99,31324.0,455.3104,455.5888,455.2707,455.3502,31324.0
2024-05-10 10:25:00,458.02,458.02,456.86,456.99,11188.0,455.38,455.38,454.2267,454.356,11188.0
2024-05-10 10:30:00,456.99,457.14,456.84,457.03,9099.0,454.356,454.5051,454.2068,454.3957,9099.0
2024-05-10 10:35:00,457.07,458.06,456.93,457.81,13640.0,454.4355,455.4198,454.2963,455.1713,13640.0
2024-05-10 10:40:00,457.83,458.11,457.77,458.02,10435.0,455.1911,455.4695,455.1315,455.38,10435.0
2024-05-10 10:45:00,458.06,458.12,457.83,457.94,7892.0,455.4198,455.4795,455.1911,455.3005,7892.0
2024-05-10 10:50:00,457.92,457.92,457.07,457.15,6281.0,455.2806,455.2806,454.4355,454.5151,6281.0
2024-05-10 10:55:00,457.16,457.45,457.1,457.32,5894.0,454.525,454.8133,454.4653,454.6841,5894.0
2024-05-10 11:00:00,457.32,457.43,456.57,456.63,11538.0,454.6841,454.7934,453.9384,453.9981,11538.0
2024-05-10 11:05:00,456.6,456.84,456.6,456.83,11434.0,453.9682,454.2068,453.9682,454.1969,11434.0
2024-05-10 11:10:00,456.81,457.11,456.75,457.09,4763.0,454.177,454.4753,454.1174,454.4554,4763.0
2024-05-10 11:15:00,457.01,457.31,456.74,456.79,9793.0,454.3759,454.6741,454.1074,454.1571,9793.0
2024-05-10 11:20:00,456.86,456.96,456.61,456.62,6906.0,454.2267,454.3262,453.9782,453.9881,6906.0
2024-05-10 11:25:00,456.67,456.77,456.43,456.63,8693.0,454.0378,454.1372,453.7992,453.9981,8693.0
2024-05-10 11:30:00,456.61,457.22,456.61,457.02,8160.0,453.9782,454.5847,453.9782,454.3858,8160.0
2024-05-10 11:35:00,457.07,457.17,456.84,457.15,7029.0,454.4355,454.5349,454.2068,454.5151,7029.0
2024-05-10 11:40:00,457.23,457.37,456.68,456.68,5026.0,454.5946,454.7338,454.0478,454.0478,5026.0
2024-05-10 11:45:00,456.7,456.7,456.16,456.57,7710.0,454.0677,454.0677,453.5308,453.9384,7710.0
2024-05-10 11:50:00,456.53,456.7,456.3,456.32,8328.0,453.8986,454.0677,453.67,453.6898,8328.0
2024-05-10 11:55:00,456.25,456.8,456.19,456.65,7198.0,453.6202,454.1671,453.5606,454.0179,7198.0
2024-05-10 12:00:00,456.72,456.84,456.46,456.76,8210.0,454.0875,454.2068,453.829,454.1273,8210.0
2024-05-10 12:05:00,456.74,457.05,456.71,456.88,6247.0,454.1074,454.4156,454.0776,454.2466,6247.0
2024-05-10 12:10:00,456.89,456.93,456.69,456.83,5642.0,454.2566,454.2963,454.0577,454.1969,5642.0
2024-05-10 12:15:00,456.83,457.12,456.69,456.8,5588.0,454.1969,454.4852,454.0577,454.1671,5588.0
2024-05-10 12:20:00,456.64,456.68,456.49,456.51,2541.0,454.008,454.0478,453.8589,453.8787,2541.0
2024-05-10 12:25:00,456.59,456.6,456.23,456.33,5233.0,453.9583,453.9682,453.6004,453.6998,5233.0
2024-05-10 12:30:00,456.32,456.4,456.0,456.13,5822.0,453.6898,453.7694,453.3717,453.5009,5822.0
2024-05-10 12:35:00,456.13,456.31,456.09,456.15,4251.0,453.5009,453.6799,453.4612,453.5208,4251.0
2024-05-10 12:40:00,456.25,456.31,456.11,456.2,3727.0,453.6202,453.6799,453.4811,453.5705,3727.0
2024-05-10 12:45:00,456.17,456.42,456.11,456.42,5570.0,453.5407,453.7893,453.4811,453.7893,5570.0
2024-05-10 12:50:00,456.33,456.43,456.05,456.2,4997.0,453.6998,453.7992,453.4214,453.5705,4997.0
2024-05-10 12:55:00,456.14,456.4,456.12,456.23,3305.0,453.5109,453.7694,453.491,453.6004,3305.0
2024-05-10 13:00:00,456.1,456.15,455.85,456.0,5859.0,453.4711,453.5208,453.2226,453.3717,5859.0
2024-05-10 13:05:00,455.99,456.11,455.81,455.81,4432.0,453.3617,453.4811,453.1828,453.1828,4432.0
2024-05-10 13:10:00,455.81,455.9,455.68,455.82,4355.0,453.1828,453.2723,453.0535,453.1927,4355.0
2024-05-10 13:15:00,455.87,455.93,455.68,455.81,5452.0,453.2424,453.3021,453.0535,453.1828,5452.0
2024-05-10 13:20:00,455.79,455.79,455.37,455.39,6158.0,453.1629,453.1629,452.7453,452.7652,6158.0
2024-05-10 13:25:00,455.3,455.57,455.18,455.53,10565.0,452.6757,452.9442,452.5564,452.9044,10565.0
2024-05-10 13:30:00,455.59,455.93,455.58,455.88,3549.0,452.964,453.3021,452.9541,453.2524,3549.0
2024-05-10 13:35:00,455.87,456.08,455.73,455.92,31846.0,453.2424,453.4512,453.1032,453.2921,31846.0
2024-05-10 13:40:00,455.93,456.01,455.43,455.5,11748.0,453.3021,453.3816,452.805,452.8746,11748.0
2024-05-10 13:45:00,455.51,455.72,455.31,455.39,22517.0,452.8845,453.0933,452.6857,452.7652,22517.0
2024-05-10 13:50:00,455.4,455.94,455.4,455.78,14918.0,452.7751,453.312,452.7751,453.153,14918.0
2024-05-10 13:55:00,455.78,455.85,455.53,455.68,30802.0,453.153,453.2226,452.9044,453.0535,30802.0
2024-05-10 14:00:00,455.68,455.88,455.42,455.87,12172.0,453.0535,453.2524,452.795,453.2424,12172.0
2024-05-10 14:05:00,455.78,455.9,455.54,455.85,4462.0,453.153,453.2723,452.9143,453.2226,4462.0
2024-05-10 14:10:00,455.9,456.38,455.83,456.26,7748.0,453.2723,453.7495,453.2027,453.6302,7748.0
2024-05-10 14:15:00,456.29,456.35,456.02,456.06,6028.0,453.66,453.7197,453.3916,453.4313,6028.0
2024-05-10 14:20:00,456.02,456.02,455.58,455.66,7573.0,453.3916,453.3916,452.9541,453.0336,7573.0
2024-05-10 14:25:00,455.68,455.68,455.45,455.6,6629.0,453.0535,453.0535,452.8249,452.974,6629.0
2024-05-10 14:30:00,455.56,455.58,455.11,455.25,5685.0,452.9342,452.9541,452.4868,452.626,5685.0
2024-05-10 14:35:00,455.22,455.37,454.98,455.31,10687.0,452.5962,452.7453,452.3576,452.6857,10687.0
2024-05-10 14:40:00,455.29,455.59,455.28,455.48,5743.0,452.6658,452.964,452.6558,452.8547,5743.0
2024-05-10 14:45:00,455.46,455.6,455.45,455.6,3316.0,452.8348,452.974,452.8249,452.974,3316.0
2024-05-10 14:50:00,455.6,456.0,455.59,455.78,7776.0,452.974,453.3717,452.964,453.153,7776.0
2024-05-10 14:55:00,455.78,456.02,455.73,456.02,5541.0,453.153,453.3916,453.1032,453.3916,5541.0
2024-05-10 15:00:00,456.02,456.08,455.84,456.03,5888.0,453.3916,453.4512,453.2126,453.4015,5888.0
2024-05-10 15:05:00,455.97,456.16,455.96,456.02,7828.0,453.3419,453.5308,453.3319,453.3916,7828.0
2024-05-10 15:10:00,456.05,456.15,455.92,456.04,5290.0,453.4214,453.5208,453.2921,453.4115,5290.0
2024-05-10 15:15:00,456.0,456.3,455.91,456.3,7213.0,453.3717,453.67,453.2822,453.67,7213.0
2024-05-10 15:20:00,456.31,456.36,456.15,456.15,10106.0,453.6799,453.7296,453.5208,453.5208,10106.0
2024-05-10 15:25:00,456.2,456.25,456.05,456.11,5144.0,453.5705,453.6202,453.4214,453.4811,5144.0
2024-05-10 15:30:00,456.15,456.42,455.98,456.37,6768.0,453.5208,453.7893,453.3518,453.7396,6768.0
2024-05-10 15:35:00,456.38,456.58,456.33,456.51,8014.0,453.7495,453.9483,453.6998,453.8787,8014.0
2024-05-10 15:40:00,456.53,456.66,456.27,456.35,9055.0,453.8986,454.0279,453.6401,453.7197,9055.0
2024-05-10 15:45:00,456.33,456.63,456.31,456.35,14725.0,453.6998,453.9981,453.6799,453.7197,14725.0
2024-05-10 15:50:00,456.33,457.17,456.25,457.17,27178.0,453.6998,454.5349,453.6202,454.5349,27178.0
2024-05-10 15:55:00,457.17,457.39,456.77,456.77,37361.0,454.5349,454.7537,454.1372,454.1372,37361.0
2024-05-13 09:30:00,456.93,457.35,456.3,456.46,62119.0,454.2963,454.7139,453.67,453.829,62119.0
2024-05-13 09:35:00,456.44,457.07,455.5,455.78,16465.0,453.8092,454.4355,452.8746,453.153,16465.0
2024-05-13 09:40:00,455.78,456.56,455.78,456.11,8538.0,453.153,453.9285,453.153,453.4811,8538.0
2024-05-13 09:45:00,456.22,457.35,456.22,456.82,10775.0,453.5904,454.7139,453.5904,454.187,10775.0
2024-05-13 09:50:00,456.83,457.11,456.76,456.85,11757.0,454.1969,454.4753,454.1273,454.2168,11757.0
2024-05-13 09:55:00,456.83,457.16,456.77,456.81,9425.0,454.1969,454.525,454.1372,454.177,9425.0
2024-05-13 10:00:00,456.69,457.28,456.52,457.27,10274.0,454.0577,454.6443,453.8887,454.6344,10274.0
2024-05-13 10:05:00,457.32,457.6,457.23,457.5,7845.0,454.6841,454.9625,454.5946,454.863,7845.0
2024-05-13 10:10:00,457.38,457.38,457.03,457.12,11579.0,454.7437,454.7437,454.3957,454.4852,11579.0
2024-05-13 10:15:00,457.07,457.47,457.07,457.26,14590.0,454.4355,454.8332,454.4355,454.6244,14590.0
2024-05-13 10:20:00,457.21,457.96,457.2,457.81,8707.0,454.5747,455.3204,454.5648,455.1713,8707.0
2024-05-13 10:25:00,457.81,458.43,457.67,458.17,22995.0,455.1713,455.7877,455.0321,455.5292,22995.0
2024-05-13 10:30:00,458.09,458.13,457.67,457.86,25042.0,455.4496,455.4894,455.0321,455.221,25042.0
2024-05-13 10:35:00,457.82,458.72,457.75,458.51,16677.0,455.1812,456.076,455.1116,455.8672,16677.0
2024-05-13 10:40:00,458.46,458.46,457.88,458.33,11572.0,455.8175,455.8175,455.2409,455.6883,11572.0
2024-05-13 10:45:00,458.29,458.66,458.15,458.24,22097.0,455.6485,456.0164,455.5093,455.5988,22097.0
2024-05-13 10:50:00,458.18,458.39,458.0,458.04,9940.0,455.5391,455.7479,455.3602,455.3999,9940.0
2024-05-13 10:55:00,457.89,457.93,457.38,457.51,9341.0,455.2508,455.2906,454.7437,454.873,9341.0
2024-05-13 11:00:00,457.46,457.69,457.19,457.36,10963.0,454.8233,455.0519,454.5548,454.7238,10963.0
2024-05-13 11:05:00,457.23,457.45,457.19,457.39,7023.0,454.5946,454.8133,454.5548,454.7537,7023.0
2024-05-13 11:10:00,457.4,457.85,457.37,457.64,9522.0,454.7636,455.211,454.7338,455.0022,9522.0
2024-05-13 11:15:00,457.56,457.7,457.15,457.19,24471.0,454.9227,455.0619,454.5151,454.5548,24471.0
2024-05-13 11:20:00,457.16,457.35,456.9,457.09,15864.0,454.525,454.7139,454.2665,454.4554,15864.0
2024-05-13 11:25:00,457.01,457.11,456.75,456.75,9571.0,454.3759,454.4753,454.1174,454.1174,9571.0
2024-05-13 11:30:00,456.57,456.66,456.18,456.21,24675.0,453.9384,454.0279,453.5506,453.5805,24675.0
2024-05-13 11:35:00,456.26,456.26,456.05,456.12,11079.0,453.6302,453.6302,453.4214,453.491,11079.0
2024-05-13 11:40:00,456.11,456.84,456.11,456.73,8667.0,453.4811,454.2068,453.4811,454.0975,8667.0
2024-05-13 11:45:00,456.74,457.06,456.74,456.82,4169.0,454.1074,454.4256,454.1074,454.187,4169.0
2024-05-13 11:50:00,456.85,456.97,456.64,456.67,10995.0,454.2168,454.3361,454.008,454.0378,10995.0
2024-05-13 11:55:00,456.67,456.67,456.33,456.36,6820.0,454.0378,454.0378,453.6998,453.7296,6820.0
2024-05-13 12:00:00,456.32,456.62,456.2,456.62,8806.0,453.6898,453.9881,453.5705,453.9881,8806.0
2024-05-13 12:05:00,456.59,457.08,456.58,456.99,11408.0,453.9583,454.4455,453.9483,454.356,11408.0
2024-05-13 12:10:00,457.0,457.29,456.98,457.29,7002.0,454.3659,454.6543,454.346,454.6543,7002.0
2024-05-13 12:15:00,457.26,457.46,457.26,457.46,10838.0,454.6244,454.8233,454.6244,454.8233,10838.0
2024-05-13 12:20:00,457.41,457.48,457.33,457.38,6450.0,454.7736,454.8432,454.694,454.7437,6450.0
2024-05-13 12:25:00,457.41,457.68,457.38,457.68,4929.0,454.7736,455.042,454.7437,455.042,4929.0
2024-05-13 12:30:00,457.53,457.53,457.41,457.46,4284.0,454.8929,454.8929,454.7736,454.8233,4284.0
2024-05-13 12:35:00,457.36,457.58,457.36,457.53,5152.0,454.7238,454.9426,454.7238,454.8929,5152.0
2024-05-13 12:40:00,457.53,457.69,457.52,457.63,12066.0,454.8929,455.0519,454.8829,454.9923,12066.0
2024-05-13 12:45:00,457.63,457.64,457.53,457.56,4091.0,454.9923,455.0022,454.8929,454.9227,4091.0
2024-05-13 12:50:00,457.56,457.62,457.53,457.53,4431.0,454.9227,454.9823,454.8929,454.8929,4431.0
2024-05-13 12:55:00,457.53,457.7,457.07,457.07,12465.0,454.8929,455.0619,454.4355,454.4355,12465.0
2024-05-13 13:00:00,456.98,457.28,456.92,457.24,12009.0,454.346,454.6443,454.2864,454.6045,12009.0
2024-05-13 13:05:00,457.33,457.45,456.58,456.95,19590.0,454.694,454.8133,453.9483,454.3162,19590.0
2024-05-13 13:10:00,456.73,457.29,456.73,457.28,4450.0,454.0975,454.6543,454.0975,454.6443,4450.0
2024-05-13 13:15:00,457.18,457.54,457.12,457.54,8619.0,454.5449,454.9028,454.4852,454.9028,8619.0
2024-05-13 13:20:00,457.52,457.73,457.49,457.59,9017.0,454.8829,455.0917,454.8531,454.9525,9017.0
2024-05-13 13:25:00,457.67,457.68,457.44,457.49,4776.0,455.0321,455.042,454.8034,454.8531,4776.0
2024-05-13 13:30:00,457.5,457.61,457.47,457.57,10592.0,454.863,454.9724,454.8332,454.9326,10592.0
2024-05-13 13:35:00,457.53,457.63,457.17,457.2,4423.0,454.8929,454.9923,454.5349,454.5648,4423.0
2024-05-13 13:40:00,457.16,457.47,457.15,457.44,9246.0,454.525,454.8332,454.5151,454.8034,9246.0
2024-05-13 13:45:00,457.39,457.57,457.38,457.57,3436.0,454.7537,454.9326,454.7437,454.9326,3436.0
2024-05-13 13:50:00,457.53,457.69,457.53,457.53,10205.0,454.8929,455.0519,454.8929,454.8929,10205.0
2024-05-13 13:55:00,457.53,457.7,457.52,457.6,6992.0,454.8929,455.0619,454.8829,454.9625,6992.0
2024-05-13 14:00:00,457.6,457.6,457.45,457.53,8321.0,454.9625,454.9625,454.8133,454.8929,8321.0
2024-05-13 14:05:00,457.55,457.59,457.5,457.52,4971.0,454.9128,454.9525,454.863,454.8829,4971.0
2024-05-13 14:10:00,457.48,457.61,457.25,457.53,7360.0,454.8432,454.9724,454.6145,454.8929,7360.0
2024-05-13 14:15:00,457.58,457.73,457.51,457.58,9466.0,454.9426,455.0917,454.873,454.9426,9466.0
2024-05-13 14:20:00,457.62,457.79,457.58,457.6,7330.0,454.9823,455.1514,454.9426,454.9625,7330.0
2024-05-13 14:25:00,457.53,457.69,457.53,457.69,7599.0,454.8929,455.0519,454.8929,455.0519,7599.0
2024-05-13 14:30:00,457.71,457.83,457.67,457.74,6665.0,455.0718,455.1911,455.0321,455.1017,6665.0
2024-05-13 14:35:00,457.8,457.83,457.5,457.53,7435.0,455.1613,455.1911,454.863,454.8929,7435.0
2024-05-13 14:40:00,457.62,457.76,457.51,457.75,6450.0,454.9823,455.1215,454.873,455.1116,6450.0
2024-05-13 14:45:00,457.62,457.85,457.56,457.78,6552.0,454.9823,455.211,454.9227,455.1414,6552.0
2024-05-13 14:50:00,457.75,457.89,457.69,457.8,11383.0,455.1116,455.2508,455.0519,455.1613,11383.0
2024-05-13 14:55:00,457.85,458.14,457.78,457.99,15844.0,455.211,455.4994,455.1414,455.3502,15844.0
2024-05-13 15:00:00,458.03,458.22,457.98,458.07,11645.0,455.39,455.5789,455.3403,455.4298,11645.0
2024-05-13 15:05:00,458.14,458.14,457.96,457.99,8158.0,455.4994,455.4994,455.3204,455.3502,8158.0
2024-05-13 15:10:00,457.98,458.12,457.97,458.1,8274.0,455.3403,455.4795,455.3303,455.4596,8274.0
2024-05-13 15:15:00,458.08,458.11,457.96,458.09,6948.0,455.4397,455.4695,455.3204,455.4496,6948.0
2024-05-13 15:20:00,458.08,458.16,457.82,457.98,20582.0,455.4397,455.5192,455.1812,455.3403,20582.0
2024-05-13 15:25:00,458.0,458.18,457.84,457.92,10096.0,455.3602,455.5391,455.2011,455.2806,10096.0
2024-05-13 15:30:00,458.0,458.48,458.0,458.23,10363.0,455.3602,455.8374,455.3602,455.5888,10363.0
2024-05-13 15:35:00,458.22,458.33,457.99,458.06,9201.0,455.5789,455.6883,455.3502,455.4198,9201.0
2024-05-13 15:40:00,458.04,458.14,457.97,458.03,13876.0,455.3999,455.4994,455.3303,455.39,13876.0
2024-05-13 15:45:00,458.02,458.08,457.97,458.0,19528.0,455.38,455.4397,455.3303,455.3602,19528.0
2024-05-13 15:50:00,458.0,458.32,458.0,458.11,22311.0,455.3602,455.6783,455.3602,455.4695,22311.0
2024-05-13 15:55:00,458.02,458.24,457.6,457.61,109095.0,455.38,455.5988,454.9625,454.9724,109095.0
2024-05-14 09:30:00,457.92,458.98,455.64,456.14,118086.0,455.2806,456.3345,453.0138,453.5109,118086.0
2024-05-14 09:35:00,455.67,456.33,455.47,456.31,16580.0,453.0436,453.6998,452.8447,453.6799,16580.0
2024-05-14 09:40:00,456.17,456.25,454.55,454.87,24330.0,453.5407,453.6202,451.93,452.2482,24330.0
2024-05-14 09:45:00,454.88,455.12,454.38,454.59,12011.0,452.2581,452.4968,451.761,451.9698,12011.0
2024-05-14 09:50:00,454.69,454.77,453.86,454.26,20308.0,452.0692,452.1488,451.244,451.6417,20308.0
2024-05-14 09:55:00,454.24,454.25,453.41,453.62,21074.0,451.6218,451.6318,450.7966,451.0054,21074.0
2024-05-14 10:00:00,453.41,454.59,453.41,454.44,19743.0,450.7966,451.9698,450.7966,451.8207,19743.0
2024-05-14 10:05:00,454.29,454.97,454.29,454.35,24861.0,451.6715,452.3476,451.6715,451.7312,24861.0
2024-05-14 10:10:00,454.39,454.45,453.74,454.12,32195.0,451.771,451.8306,451.1247,451.5025,32195.0
2024-05-14 10:15:00,454.04,454.14,453.1,453.33,26106.0,451.423,451.5224,450.4884,450.7171,26106.0
2024-05-14 10:20:00,453.37,453.49,452.62,452.85,21068.0,450.7568,450.8762,450.0112,450.2398,21068.0
2024-05-14 10:25:00,452.96,453.25,452.93,453.12,26119.0,450.3492,450.6375,450.3194,450.5083,26119.0
2024-05-14 10:30:00,453.17,453.44,453.0,453.08,15738.0,450.558,450.8264,450.389,450.4685,15738.0
2024-05-14 10:35:00,453.13,453.17,452.01,452.44,47980.0,450.5182,450.558,449.4047,449.8322,47980.0
2024-05-14 10:40:00,452.45,453.05,452.34,452.72,18345.0,449.8421,450.4387,449.7328,450.1106,18345.0
2024-05-14 10:45:00,452.71,452.71,452.17,452.35,27001.0,450.1006,450.1006,449.5638,449.7427,27001.0
2024-05-14 10:50:00,452.36,452.77,452.06,452.12,11676.0,449.7527,450.1603,449.4544,449.5141,11676.0
2024-05-14 10:55:00,452.08,452.39,451.94,452.33,17355.0,449.4743,449.7825,449.3351,449.7228,17355.0
2024-05-14 11:00:00,452.32,452.48,451.63,451.7,15800.0,449.7129,449.872,449.0269,449.0965,15800.0
2024-05-14 11:05:00,451.65,451.72,451.59,451.59,9482.0,449.0468,449.1164,448.9871,448.9871,9482.0
2024-05-14 11:10:00,451.59,452.37,451.57,452.08,19537.0,448.9871,449.7626,448.9672,449.4743,19537.0
2024-05-14 11:15:00,452.03,452.37,451.92,452.11,10835.0,449.4246,449.7626,449.3152,449.5041,10835.0
2024-05-14 11:20:00,452.11,452.59,452.11,452.38,7346.0,449.5041,449.9813,449.5041,449.7726,7346.0
2024-05-14 11:25:00,452.46,452.59,452.4,452.44,10983.0,449.8521,449.9813,449.7924,449.8322,10983.0
2024-05-14 11:30:00,452.4,452.88,452.38,452.62,13279.0,449.7924,450.2697,449.7726,450.0112,13279.0
2024-05-14 11:35:00,452.55,452.56,452.26,452.43,10484.0,449.9416,449.9515,449.6532,449.8223,10484.0
2024-05-14 11:40:00,452.5,452.8,452.5,452.72,6271.0,449.8919,450.1901,449.8919,450.1106,6271.0
2024-05-14 11:45:00,452.74,452.84,451.67,451.67,16164.0,450.1305,450.2299,449.0666,449.0666,16164.0
2024-05-14 11:50:00,451.69,451.94,451.05,451.33,32665.0,449.0865,449.3351,448.4502,448.7286,32665.0
2024-05-14 11:55:00,451.31,451.37,450.94,451.29,25386.0,448.7087,448.7684,448.3409,448.6888,25386.0
2024-05-14 12:00:00,451.25,451.25,450.91,451.0,9720.0,448.6491,448.6491,448.311,448.4005,9720.0
2024-05-14 12:05:00,450.96,451.04,450.79,450.96,8973.0,448.3607,448.4403,448.1917,448.3607,8973.0
2024-05-14 12:10:00,450.95,451.14,450.42,450.42,12130.0,448.3508,448.5397,447.8238,447.8238,12130.0
2024-05-14 12:15:00,450.48,450.67,450.42,450.49,9283.0,447.8835,448.0724,447.8238,447.8934,9283.0
2024-05-14 12:20:00,450.53,450.53,450.16,450.17,9009.0,447.9332,447.9332,447.5653,447.5753,9009.0
2024-05-14 12:25:00,450.18,450.19,449.8,450.14,14908.0,447.5852,447.5952,447.2074,447.5455,14908.0
2024-05-14 12:30:00,450.14,450.41,450.11,450.16,7298.0,447.5455,447.8139,447.5156,447.5653,7298.0
2024-05-14 12:35:00,450.16,450.25,449.94,450.18,16122.0,447.5653,447.6548,447.3466,447.5852,16122.0
2024-05-14 12:40:00,450.19,450.19,449.56,449.56,12708.0,447.5952,447.5952,446.9688,446.9688,12708.0
2024-05-14 12:45:00,449.56,450.08,449.3,450.08,9093.0,446.9688,447.4858,446.7103,447.4858,9093.0
2024-05-14 12:50:00,450.16,450.33,450.05,450.2,8233.0,447.5653,447.7344,447.456,447.6051,8233.0
2024-05-14 12:55:00,450.21,450.21,449.85,450.09,9118.0,447.6151,447.6151,447.2571,447.4958,9118.0
2024-05-14 13:00:00,450.09,450.54,450.0,450.47,13267.0,447.4958,447.9432,447.4063,447.8736,13267.0
2024-05-14 13:05:00,450.54,450.67,450.2,450.28,13912.0,447.9432,448.0724,447.6051,447.6847,13912.0
2024-05-14 13:10:00,450.28,450.44,450.15,450.15,10080.0,447.6847,447.8437,447.5554,447.5554,10080.0
2024-05-14 13:15:00,450.15,450.19,449.64,449.73,10322.0,447.5554,447.5952,447.0483,447.1378,10322.0
2024-05-14 13:20:00,449.68,449.81,449.45,449.53,9256.0,447.0881,447.2174,446.8594,446.939,9256.0
2024-05-14 13:25:00,449.45,449.63,449.39,449.39,7397.0,446.8594,447.0384,446.7998,446.7998,7397.0
2024-05-14 13:30:00,449.46,449.81,449.41,449.79,6195.0,446.8694,447.2174,446.8197,447.1975,6195.0
2024-05-14 13:35:00,449.75,450.23,449.74,449.98,11955.0,447.1577,447.6349,447.1478,447.3864,11955.0
2024-05-14 13:40:00,449.99,450.12,449.78,449.99,12200.0,447.3963,447.5256,447.1875,447.3963,12200.0
2024-05-14 13:45:00,449.99,450.22,449.95,449.98,10031.0,447.3963,447.625,447.3566,447.3864,10031.0
2024-05-14 13:50:00,449.97,450.03,449.78,449.97,14750.0,447.3764,447.4361,447.1875,447.3764,14750.0
2024-05-14 13:55:00,449.97,450.07,449.75,449.92,14260.0,447.3764,447.4759,447.1577,447.3267,14260.0
2024-05-14 14:00:00,449.92,450.08,449.42,449.63,14678.0,447.3267,447.4858,446.8296,447.0384,14678.0
2024-05-14 14:05:00,449.66,449.91,449.62,449.75,12618.0,447.0682,447.3168,447.0285,447.1577,12618.0
2024-05-14 14:10:00,449.79,450.34,449.73,450.28,10854.0,447.1975,447.7443,447.1378,447.6847,10854.0
2024-05-14 14:15:00,450.32,450.5,450.12,450.42,25960.0,447.7244,447.9034,447.5256,447.8238,25960.0
2024-05-14 14:20:00,450.42,451.1,450.41,450.96,17166.0,447.8238,448.4999,447.8139,448.3607,17166.0
2024-05-14 14:25:00,451.0,451.18,450.84,451.11,13079.0,448.4005,448.5795,448.2414,448.5099,13079.0
2024-05-14 14:30:00,451.17,451.66,450.94,451.66,16450.0,448.5695,449.0567,448.3409,449.0567,16450.0
2024-05-14 14:35:00,451.56,451.86,451.46,451.7,12714.0,448.9573,449.2555,448.8579,449.0965,12714.0
2024-05-14 14:40:00,451.72,452.4,451.65,451.84,14262.0,449.1164,449.7924,449.0468,449.2357,14262.0
2024-05-14 14:45:00,451.89,451.97,451.63,451.95,12925.0,449.2854,449.3649,449.0269,449.345,12925.0
2024-05-14 14:50:00,451.84,451.84,451.38,451.46,11704.0,449.2357,449.2357,448.7783,448.8579,11704.0
2024-05-14 14:55:00,451.46,451.78,451.38,451.5,10409.0,448.8579,449.176,448.7783,448.8976,10409.0
2024-05-14 15:00:00,451.55,451.98,451.48,451.98,12007.0,448.9473,449.3749,448.8777,449.3749,12007.0
2024-05-14 15:05:00,451.98,452.35,451.93,452.31,9035.0,449.3749,449.7427,449.3251,449.703,9035.0
2024-05-14 15:10:00,452.33,452.61,452.33,452.5,12076.0,449.7228,450.0012,449.7228,449.8919,12076.0
2024-05-14 15:15:00,452.5,452.88,452.39,452.83,13870.0,449.8919,450.2697,449.7825,450.22,13870.0
2024-05-14 15:20:00,452.83,453.43,452.77,452.97,12983.0,450.22,450.8165,450.1603,450.3592,12983.0
2024-05-14 15:25:00,452.83,453.16,452.53,453.04,15688.0,450.22,450.5481,449.9217,450.4287,15688.0
2024-05-14 15:30:00,452.91,453.21,452.8,453.17,11003.0,450.2995,450.5978,450.1901,450.558,11003.0
2024-05-14 15:35:00,453.13,453.56,453.12,453.28,7823.0,450.5182,450.9458,450.5083,450.6674,7823.0
2024-05-14 15:40:00,453.31,453.8,452.99,453.76,14987.0,450.6972,451.1844,450.379,451.1446,14987.0
2024-05-14 15:45:00,453.73,453.81,453.12,453.23,31776.0,451.1148,451.1943,450.5083,450.6177,31776.0
2024-05-14 15:50:00,453.25,453.67,453.14,453.66,32098.0,450.6375,451.0551,450.5282,451.0452,32098.0
2024-05-14 15:55:00,453.7,454.52,453.43,453.71,174897.0,451.0849,451.9002,450.8165,451.0949,174897.0
2024-05-15 09:30:00,452.79,456.11,452.79,455.87,63752.0,450.1802,453.4811,450.1802,453.2424,63752.0
2024-05-15 09:35:00,456.11,457.6,455.87,457.38,31288.0,453.4811,454.9625,453.2424,454.7437,31288.0
2024-05-15 09:40:00,457.41,457.87,456.62,456.89,33763.0,454.7736,455.2309,453.9881,454.2566,33763.0
2024-05-15 09:45:00,456.82,457.57,456.5,457.1,21730.0,454.187,454.9326,453.8688,454.4653,21730.0
2024-05-15 09:50:00,457.08,457.14,456.22,456.74,30472.0,454.4455,454.5051,453.5904,454.1074,30472.0
2024-05-15 09:55:00,456.52,457.06,456.31,456.79,24503.0,453.8887,454.4256,453.6799,454.1571,24503.0
2024-05-15 10:00:00,456.76,458.6,456.76,458.44,18662.0,454.1273,455.9567,454.1273,455.7976,18662.0
2024-05-15 10:05:00,458.38,458.5,457.71,457.81,15327.0,455.738,455.8573,455.0718,455.1713,15327.0
2024-05-15 10:10:00,457.79,458.42,457.78,458.18,10126.0,455.1514,455.7777,455.1414,455.5391,10126.0
2024-05-15 10:15:00,458.15,458.15,457.54,457.59,10990.0,455.5093,455.5093,454.9028,454.9525,10990.0
2024-05-15 10:20:00,457.55,457.57,456.68,456.85,14043.0,454.9128,454.9326,454.0478,454.2168,14043.0
2024-05-15 10:25:00,456.85,457.21,456.71,456.87,10360.0,454.2168,454.5747,454.0776,454.2367,10360.0
2024-05-15 10:30:00,457.03,457.2,456.58,456.58,9819.0,454.3957,454.5648,453.9483,453.9483,9819.0
2024-05-15 10:35:00,456.56,457.15,456.42,456.86,10673.0,453.9285,454.5151,453.7893,454.2267,10673.0
2024-05-15 10:40:00,456.8,457.1,456.75,456.89,9994.0,454.1671,454.4653,454.1174,454.2566,9994.0
2024-05-15 10:45:00,456.92,457.01,456.51,456.85,11389.0,454.2864,454.3759,453.8787,454.2168,11389.0
2024-05-15 10:50:00,456.85,457.04,455.73,455.81,12864.0,454.2168,454.4057,453.1032,453.1828,12864.0
2024-05-15 10:55:00,455.81,456.08,455.55,455.7,16348.0,453.1828,453.4512,452.9243,453.0734,16348.0
2024-05-15 11:00:00,455.69,456.04,455.3,455.78,16139.0,453.0635,453.4115,452.6757,453.153,16139.0
2024-05-15 11:05:00,455.9,456.4,455.84,456.29,11081.0,453.2723,453.7694,453.2126,453.66,11081.0
2024-05-15 11:10:00,456.35,456.58,456.14,456.16,11409.0,453.7197,453.9483,453.5109,453.5308,11409.0
2024-05-15 11:15:00,456.24,457.2,456.16,457.19,15068.0,453.6103,454.5648,453.5308,454.5548,15068.0
2024-05-15 11:20:00,457.05,457.66,456.93,457.6,10220.0,454.4156,455.0221,454.2963,454.9625,10220.0
2024-05-15 11:25:00,457.56,457.57,457.02,457.23,5788.0,454.9227,454.9326,454.3858,454.5946,5788.0
2024-05-15 11:30:00,457.07,457.39,456.91,457.25,11262.0,454.4355,454.7537,454.2764,454.6145,11262.0
2024-05-15 11:35:00,457.2,457.29,456.38,456.42,8611.0,454.5648,454.6543,453.7495,453.7893,8611.0
2024-05-15 11:40:00,456.44,456.79,456.26,456.45,4294.0,453.8092,454.1571,453.6302,453.8191,4294.0
2024-05-15 11:45:00,456.38,456.44,456.11,456.14,5084.0,453.7495,453.8092,453.4811,453.5109,5084.0
2024-05-15 11:50:00,456.02,456.47,456.02,456.21,12572.0,453.3916,453.839,453.3916,453.5805,12572.0
2024-05-15 11:55:00,456.24,456.79,456.23,456.79,12482.0,453.6103,454.1571,453.6004,454.1571,12482.0
2024-05-15 12:00:00,456.67,456.67,456.18,456.35,8633.0,454.0378,454.0378,453.5506,453.7197,8633.0
2024-05-15 12:05:00,456.27,456.27,456.0,456.11,2320.0,453.6401,453.6401,453.3717,453.4811,2320.0
2024-05-15 12:10:00,456.2,456.76,456.19,456.64,9129.0,453.5705,454.1273,453.5606,454.008,9129.0
2024-05-15 12:15:00,456.63,456.75,456.33,456.39,5584.0,453.9981,454.1174,453.6998,453.7594,5584.0
2024-05-15 12:20:00,456.39,456.47,456.12,456.47,5666.0,453.7594,453.839,453.491,453.839,5666.0
2024-05-15 12:25:00,456.42,456.77,456.38,456.74,4562.0,453.7893,454.1372,453.7495,454.1074,4562.0
2024-05-15 12:30:00,456.77,456.77,456.35,456.43,3255.0,454.1372,454.1372,453.7197,453.7992,3255.0
2024-05-15 12:35:00,456.46,456.6,456.3,456.36,9008.0,453.829,453.9682,453.67,453.7296,9008.0
2024-05-15 12:40:00,456.29,456.41,456.14,456.36,3811.0,453.66,453.7793,453.5109,453.7296,3811.0
2024-05-15 12:45:00,456.35,456.98,456.3,456.39,8772.0,453.7197,454.346,453.67,453.7594,8772.0
2024-05-15 12:50:00,456.48,456.58,456.38,456.42,5822.0,453.8489,453.9483,453.7495,453.7893,5822.0
2024-05-15 12:55:00,456.45,456.79,456.39,456.77,3914.0,453.8191,454.1571,453.7594,454.1372,3914.0
2024-05-15 13:00:00,456.73,457.07,456.72,456.97,6166.0,454.0975,454.4355,454.0875,454.3361,6166.0
2024-05-15 13:05:00,456.96,456.99,456.66,456.72,5819.0,454.3262,454.356,454.0279,454.0875,5819.0
2024-05-15 13:10:00,456.81,456.84,456.67,456.74,5776.0,454.177,454.2068,454.0378,454.1074,5776.0
2024-05-15 13:15:00,456.74,456.91,456.66,456.8,7186.0,454.1074,454.2764,454.0279,454.1671,7186.0
2024-05-15 13:20:00,456.81,456.88,456.71,456.76,5424.0,454.177,454.2466,454.0776,454.1273,5424.0
2024-05-15 13:25:00,456.82,456.95,456.61,456.84,5469.0,454.187,454.3162,453.9782,454.2068,5469.0
2024-05-15 13:30:00,456.84,456.86,456.59,456.68,6281.0,454.2068,454.2267,453.9583,454.0478,6281.0
2024-05-15 13:35:00,456.79,456.87,456.72,456.72,3583.0,454.1571,454.2367,454.0875,454.0875,3583.0
2024-05-15 13:40:00,456.71,456.76,456.26,456.52,5834.0,454.0776,454.1273,453.6302,453.8887,5834.0
2024-05-15 13:45:00,456.5,456.6,456.02,456.14,8090.0,453.8688,453.9682,453.3916,453.5109,8090.0
2024-05-15 13:50:00,456.2,456.55,456.06,456.54,6403.0,453.5705,453.9185,453.4313,453.9086,6403.0
2024-05-15 13:55:00,456.48,456.79,456.4,456.79,4491.0,453.8489,454.1571,453.7694,454.1571,4491.0
2024-05-15 14:00:00,456.72,456.94,456.59,456.84,12765.0,454.0875,454.3063,453.9583,454.2068,12765.0
2024-05-15 14:05:00,456.83,457.15,456.77,457.01,11426.0,454.1969,454.5151,454.1372,454.3759,11426.0
2024-05-15 14:10:00,457.05,457.54,457.05,457.46,9437.0,454.4156,454.9028,454.4156,454.8233,9437.0
2024-05-15 14:15:00,457.47,457.51,456.52,456.75,6637.0,454.8332,454.873,453.8887,454.1174,6637.0
2024-05-15 14:20:00,456.8,456.86,456.59,456.86,6473.0,454.1671,454.2267,453.9583,454.2267,6473.0
2024-05-15 14:25:00,456.87,457.11,456.77,457.11,4777.0,454.2367,454.4753,454.1372,454.4753,4777.0
2024-05-15 14:30:00,457.09,457.15,456.89,456.98,8368.0,454.4554,454.5151,454.2566,454.346,8368.0
2024-05-15 14:35:00,456.98,457.26,456.86,457.2,6560.0,454.346,454.6244,454.2267,454.5648,6560.0
2024-05-15 14:40:00,457.09,457.12,456.77,456.81,7276.0,454.4554,454.4852,454.1372,454.177,7276.0
2024-05-15 14:45:00,456.8,457.1,456.8,456.92,4693.0,454.1671,454.4653,454.1671,454.2864,4693.0
2024-05-15 14:50:00,456.92,456.99,456.58,456.58,10411.0,454.2864,454.356,453.9483,453.9483,10411.0
2024-05-15 14:55:00,456.55,456.61,456.28,456.61,8398.0,453.9185,453.9782,453.6501,453.9782,8398.0
2024-05-15 15:00:00,456.67,457.05,456.53,456.89,5410.0,454.0378,454.4156,453.8986,454.2566,5410.0
2024-05-15 15:05:00,456.89,457.13,456.72,456.9,6822.0,454.2566,454.4952,454.0875,454.2665,6822.0
2024-05-15 15:10:00,456.96,457.1,456.75,456.76,6583.0,454.3262,454.4653,454.1174,454.1273,6583.0
2024-05-15 15:15:00,456.74,456.99,456.68,456.85,6645.0,454.1074,454.356,454.0478,454.2168,6645.0
2024-05-15 15:20:00,456.88,457.04,456.71,456.91,7621.0,454.2466,454.4057,454.0776,454.2764,7621.0
2024-05-15 15:25:00,456.92,457.31,456.92,457.01,7124.0,454.2864,454.6741,454.2864,454.3759,7124.0
2024-05-15 15:30:00,456.96,457.0,456.47,456.71,12119.0,454.3262,454.3659,453.839,454.0776,12119.0
2024-05-15 15:35:00,456.67,456.82,456.45,456.7,12429.0,454.0378,454.187,453.8191,454.0677,12429.0
2024-05-15 15:40:00,456.73,457.14,456.7,456.85,11266.0,454.0975,454.5051,454.0677,454.2168,11266.0
2024-05-15 15:45:00,456.76,456.85,456.37,456.37,18482.0,454.1273,454.2168,453.7396,453.7396,18482.0
2024-05-15 15:50:00,456.37,457.23,456.0,457.17,32987.0,453.7396,454.5946,453.3717,454.5349,32987.0
2024-05-15 15:55:00,457.07,458.57,457.07,458.04,135489.0,454.4355,455.9269,454.4355,455.3999,135489.0
2024-05-16 09:30:00,460.0,461.52,459.73,461.16,65954.0,457.3486,458.8599,457.0802,458.5019,65954.0
2024-05-16 09:35:00,461.15,463.43,461.15,462.15,38308.0,458.492,460.7589,458.492,459.4862,38308.0
2024-05-16 09:40:00,462.04,464.58,461.98,464.58,21664.0,459.3769,461.9022,459.3172,461.9022,21664.0
2024-05-16 09:45:00,464.77,464.93,464.03,464.2,45265.0,462.0911,462.2502,461.3554,461.5244,45265.0
2024-05-16 09:50:00,464.19,464.38,463.63,464.31,21765.0,461.5145,461.7034,460.9577,461.6338,21765.0
2024-05-16 09:55:00,464.4,464.41,463.76,464.41,27015.0,461.7233,461.7332,461.087,461.7332,27015.0
2024-05-16 10:00:00,464.53,464.54,463.16,463.33,30021.0,461.8525,461.8625,460.4904,460.6594,30021.0
2024-05-16 10:05:00,463.12,463.44,462.49,462.77,15628.0,460.4506,460.7688,459.8243,460.1027,15628.0
2024-05-16 10:10:00,462.77,463.03,462.22,462.5,12285.0,460.1027,460.3612,459.5558,459.8342,12285.0
2024-05-16 10:15:00,462.48,463.17,462.44,462.93,18985.0,459.8143,460.5004,459.7746,460.2617,18985.0
2024-05-16 10:20:00,462.93,462.98,462.1,462.29,15729.0,460.2617,460.3115,459.4365,459.6254,15729.0
2024-05-16 10:25:00,462.28,462.77,461.97,462.76,14873.0,459.6155,460.1027,459.3073,460.0927,14873.0
2024-05-16 10:30:00,462.75,463.33,462.74,463.12,20325.0,460.0828,460.6594,460.0728,460.4506,20325.0
2024-05-16 10:35:00,463.13,463.44,462.91,463.04,13589.0,460.4606,460.7688,460.2419,460.3711,13589.0
2024-05-16 10:40:00,463.03,463.23,462.76,463.16,23834.0,460.3612,460.56,460.0927,460.4904,23834.0
2024-05-16 10:45:00,463.16,463.6,463.12,463.17,6178.0,460.4904,460.9279,460.4506,460.5004,6178.0
2024-05-16 10:50:00,463.16,463.18,462.35,462.58,7447.0,460.4904,460.5103,459.6851,459.9138,7447.0
2024-05-16 10:55:00,462.73,463.15,462.72,463.13,8489.0,460.0629,460.4805,460.053,460.4606,8489.0
2024-05-16 11:00:00,463.16,463.22,462.13,462.14,9752.0,460.4904,460.5501,459.4664,459.4763,9752.0
2024-05-16 11:05:00,462.13,462.28,461.73,462.21,12368.0,459.4664,459.6155,459.0687,459.5459,12368.0
2024-05-16 11:10:00,462.27,462.28,461.78,461.81,7548.0,459.6055,459.6155,459.1184,459.1482,7548.0
2024-05-16 11:15:00,461.84,462.13,461.58,462.11,6683.0,459.178,459.4664,458.9195,459.4465,6683.0
2024-05-16 11:20:00,462.08,462.9,462.0,462.82,16485.0,459.4166,460.2319,459.3371,460.1524,16485.0
2024-05-16 11:25:00,462.91,463.71,462.78,463.49,20381.0,460.2419,461.0372,460.1126,460.8185,20381.0
2024-05-16 11:30:00,463.46,463.96,463.34,463.8,15318.0,460.7887,461.2858,460.6694,461.1267,15318.0
2024-05-16 11:35:00,463.89,464.09,463.15,463.15,13929.0,461.2162,461.4151,460.4805,460.4805,13929.0
2024-05-16 11:40:00,463.26,463.34,462.79,463.34,7121.0,460.5898,460.6694,460.1225,460.6694,7121.0
2024-05-16 11:45:00,463.46,463.62,463.24,463.24,7696.0,460.7887,460.9478,460.57,460.57,7696.0
2024-05-16 11:50:00,463.22,463.36,462.88,463.2,8061.0,460.5501,460.6893,460.212,460.5302,8061.0
2024-05-16 11:55:00,463.2,463.2,462.54,462.54,7856.0,460.5302,460.5302,459.874,459.874,7856.0
2024-05-16 12:00:00,462.56,462.76,462.39,462.47,6485.0,459.8939,460.0927,459.7249,459.8044,6485.0
2024-05-16 12:05:00,462.5,462.6,462.24,462.37,8248.0,459.8342,459.9336,459.5757,459.705,8248.0
2024-05-16 12:10:00,462.47,462.78,462.33,462.5,11403.0,459.8044,460.1126,459.6652,459.8342,11403.0
2024-05-16 12:15:00,462.5,462.6,462.16,462.3,5908.0,459.8342,459.9336,459.4962,459.6354,5908.0
2024-05-16 12:20:00,462.3,462.4,461.92,462.14,6328.0,459.6354,459.7348,459.2576,459.4763,6328.0
2024-05-16 12:25:00,462.11,462.15,461.66,461.73,6991.0,459.4465,459.4862,458.9991,459.0687,6991.0
2024-05-16 12:30:00,461.71,461.94,461.58,461.94,6089.0,459.0488,459.2774,458.9195,459.2774,6089.0
2024-05-16 12:35:00,461.78,461.95,461.73,461.82,3460.0,459.1184,459.2874,459.0687,459.1581,3460.0
2024-05-16 12:40:00,461.83,461.83,461.53,461.58,8626.0,459.1681,459.1681,458.8698,458.9195,8626.0
2024-05-16 12:45:00,461.62,461.68,461.55,461.55,2330.0,458.9593,459.0189,458.8897,458.8897,2330.0
2024-05-16 12:50:00,461.55,461.84,461.46,461.76,6400.0,458.8897,459.178,458.8002,459.0985,6400.0
2024-05-16 12:55:00,461.81,461.99,461.71,461.79,4630.0,459.1482,459.3272,459.0488,459.1283,4630.0
2024-05-16 13:00:00,461.71,461.71,461.35,461.46,4942.0,459.0488,459.0488,458.6908,458.8002,4942.0
2024-05-16 13:05:00,461.39,461.41,461.12,461.3,5688.0,458.7306,458.7505,458.4622,458.6411,5688.0
2024-05-16 13:10:00,461.32,461.32,461.03,461.13,5475.0,458.661,458.661,458.3727,458.4721,5475.0
2024-05-16 13:15:00,461.21,461.38,460.99,461.06,7098.0,458.5517,458.7207,458.3329,458.4025,7098.0
2024-05-16 13:20:00,461.12,461.13,460.34,460.45,5324.0,458.4622,458.4721,457.6867,457.796,5324.0
2024-05-16 13:25:00,460.45,460.74,460.33,460.36,6959.0,457.796,458.0844,457.6767,457.7066,6959.0
2024-05-16 13:30:00,460.39,460.51,460.23,460.3,7071.0,457.7364,457.8557,457.5773,457.6469,7071.0
2024-05-16 13:35:00,460.28,460.28,459.95,460.03,8216.0,457.627,457.627,457.2989,457.3785,8216.0
2024-05-16 13:40:00,459.92,460.1,459.87,460.02,6357.0,457.2691,457.4481,457.2194,457.3685,6357.0
2024-05-16 13:45:00,460.02,460.04,459.78,460.04,6135.0,457.3685,457.3884,457.1299,457.3884,6135.0
2024-05-16 13:50:00,460.06,460.4,460.0,460.3,8774.0,457.4083,457.7463,457.3486,457.6469,8774.0
2024-05-16 13:55:00,460.3,460.43,460.26,460.43,3573.0,457.6469,457.7762,457.6071,457.7762,3573.0
2024-05-16 14:00:00,460.43,460.43,459.93,460.04,8278.0,457.7762,457.7762,457.279,457.3884,8278.0
2024-05-16 14:05:00,460.03,460.06,459.86,459.97,9411.0,457.3785,457.4083,457.2094,457.3188,9411.0
2024-05-16 14:10:00,459.98,460.09,459.84,459.95,8981.0,457.3287,457.4381,457.1896,457.2989,8981.0
2024-05-16 14:15:00,459.93,460.02,459.89,460.02,2156.0,457.279,457.3685,457.2393,457.3685,2156.0
2024-05-16 14:20:00,460.0,460.16,459.96,460.04,10241.0,457.3486,457.5077,457.3089,457.3884,10241.0
2024-05-16 14:25:00,460.01,460.13,459.8,460.13,8105.0,457.3586,457.4779,457.1498,457.4779,8105.0
2024-05-16 14:30:00,459.96,460.25,459.96,460.13,9112.0,457.3089,457.5972,457.3089,457.4779,9112.0
2024-05-16 14:35:00,460.13,460.26,459.94,460.26,8629.0,457.4779,457.6071,457.289,457.6071,8629.0
2024-05-16 14:40:00,460.24,460.83,460.24,460.83,7232.0,457.5872,458.1738,457.5872,458.1738,7232.0
2024-05-16 14:45:00,460.85,461.0,460.56,460.63,6196.0,458.1937,458.3429,457.9054,457.975,6196.0
2024-05-16 14:50:00,460.48,460.48,460.16,460.35,8894.0,457.8259,457.8259,457.5077,457.6966,8894.0
2024-05-16 14:55:00,460.39,460.89,460.37,460.89,3481.0,457.7364,458.2335,457.7165,458.2335,3481.0
2024-05-16 15:00:00,460.9,460.9,460.52,460.66,5941.0,458.2434,458.2434,457.8656,458.0048,5941.0
2024-05-16 15:05:00,460.66,460.7,460.52,460.67,6764.0,458.0048,458.0446,457.8656,458.0148,6764.0
2024-05-16 15:10:00,460.67,460.97,460.46,460.92,8324.0,458.0148,458.313,457.806,458.2633,8324.0
2024-05-16 15:15:00,460.87,461.09,460.79,461.01,8575.0,458.2136,458.4323,458.1341,458.3528,8575.0
2024-05-16 15:20:00,460.88,460.99,460.69,460.79,8016.0,458.2236,458.3329,458.0347,458.1341,8016.0
2024-05-16 15:25:00,460.73,460.87,460.62,460.76,11876.0,458.0744,458.2136,457.9651,458.1043,11876.0
2024-05-16 15:30:00,460.73,460.73,460.11,460.29,9430.0,458.0744,458.0744,457.458,457.637,9430.0
2024-05-16 15:35:00,460.23,460.29,459.63,459.8,12217.0,457.5773,457.637,456.9808,457.1498,12217.0
2024-05-16 15:40:00,459.78,459.92,459.63,459.65,13272.0,457.1299,457.2691,456.9808,457.0006,13272.0
2024-05-16 15:45:00,459.64,460.09,459.63,459.95,17926.0,456.9907,457.4381,456.9808,457.2989,17926.0
2024-05-16 15:50:00,460.03,460.17,459.92,460.03,34250.0,457.3785,457.5177,457.2691,457.3785,34250.0
2024-05-16 15:55:00,460.02,460.11,458.82,458.9,112868.0,457.3685,457.458,456.1754,456.255,112868.0
2024-05-17 09:30:00,460.45,460.45,458.6,459.39,106904.0,457.796,457.796,455.9567,456.7421,106904.0
2024-05-17 09:35:00,459.26,459.46,458.21,458.46,29396.0,456.6129,456.8117,455.5689,455.8175,29396.0
2024-05-17 09:40:00,458.43,459.0,458.11,458.72,28538.0,455.7877,456.3544,455.4695,456.076,28538.0
2024-05-17 09:45:00,458.54,459.39,458.2,459.39,12900.0,455.897,456.7421,455.559,456.7421,12900.0
2024-05-17 09:50:00,459.48,460.51,459.25,460.32,14540.0,456.8316,457.8557,456.603,457.6668,14540.0
2024-05-17 09:55:00,460.41,461.18,460.28,461.03,37163.0,457.7563,458.5218,457.627,458.3727,37163.0
2024-05-17 10:00:00,461.16,461.23,460.36,460.48,20338.0,458.5019,458.5715,457.7066,457.8259,20338.0
2024-05-17 10:05:00,460.56,460.58,459.81,459.96,15716.0,457.9054,457.9253,457.1597,457.3089,15716.0
2024-05-17 10:10:00,460.06,460.09,459.39,459.86,7955.0,457.4083,457.4381,456.7421,457.2094,7955.0
2024-05-17 10:15:00,459.86,460.29,459.66,460.21,9677.0,457.2094,457.637,457.0106,457.5574,9677.0
2024-05-17 10:20:00,460.15,460.91,460.14,460.74,12848.0,457.4978,458.2534,457.4878,458.0844,12848.0
2024-05-17 10:25:00,460.74,460.8,460.36,460.6,8075.0,458.0844,458.144,457.7066,457.9452,8075.0
2024-05-17 10:30:00,460.44,460.56,460.17,460.23,8319.0,457.7861,457.9054,457.5177,457.5773,8319.0
2024-05-17 10:35:00,460.34,460.78,460.34,460.74,11332.0,457.6867,458.1241,457.6867,458.0844,11332.0
2024-05-17 10:40:00,460.76,460.82,460.5,460.72,10453.0,458.1043,458.1639,457.8457,458.0645,10453.0
2024-05-17 10:45:00,460.7,461.21,460.68,461.04,6608.0,458.0446,458.5517,458.0247,458.3826,6608.0
2024-05-17 10:50:00,461.08,461.3,460.96,461.21,14490.0,458.4224,458.6411,458.3031,458.5517,14490.0
2024-05-17 10:55:00,461.22,461.69,460.97,460.97,18068.0,458.5616,459.0289,458.313,458.313,18068.0
2024-05-17 11:00:00,460.95,460.99,460.5,460.52,7821.0,458.2932,458.3329,457.8457,457.8656,7821.0
2024-05-17 11:05:00,460.51,460.76,460.51,460.57,4351.0,457.8557,458.1043,457.8557,457.9153,4351.0
2024-05-17 11:10:00,460.65,460.7,460.33,460.45,5339.0,457.9949,458.0446,457.6767,457.796,5339.0
2024-05-17 11:15:00,460.43,460.61,460.3,460.56,9770.0,457.7762,457.9551,457.6469,457.9054,9770.0
2024-05-17 11:20:00,460.58,460.72,460.46,460.46,12287.0,457.9253,458.0645,457.806,457.806,12287.0
2024-05-17 11:25:00,460.5,460.91,460.49,460.51,5099.0,457.8457,458.2534,457.8358,457.8557,5099.0
2024-05-17 11:30:00,460.56,460.74,460.17,460.23,6455.0,457.9054,458.0844,457.5177,457.5773,6455.0
2024-05-17 11:35:00,460.24,460.31,460.06,460.22,8010.0,457.5872,457.6568,457.4083,457.5674,8010.0
2024-05-17 11:40:00,460.18,460.35,460.12,460.35,3979.0,457.5276,457.6966,457.4679,457.6966,3979.0
2024-05-17 11:45:00,460.22,460.43,460.14,460.36,9112.0,457.5674,457.7762,457.4878,457.7066,9112.0
2024-05-17 11:50:00,460.31,460.65,460.28,460.5,6398.0,457.6568,457.9949,457.627,457.8457,6398.0
2024-05-17 11:55:00,460.5,460.77,460.43,460.67,3936.0,457.8457,458.1142,457.7762,458.0148,3936.0
2024-05-17 12:00:00,460.76,460.8,460.66,460.8,6423.0,458.1043,458.144,458.0048,458.144,6423.0
2024-05-17 12:05:00,460.73,460.84,460.58,460.8,5410.0,458.0744,458.1838,457.9253,458.144,5410.0
2024-05-17 12:10:00,460.8,460.81,460.62,460.69,5609.0,458.144,458.154,457.9651,458.0347,5609.0
2024-05-17 12:15:00,460.68,460.74,460.56,460.62,7737.0,458.0247,458.0844,457.9054,457.9651,7737.0
2024-05-17 12:20:00,460.58,460.58,460.35,460.42,9057.0,457.9253,457.9253,457.6966,457.7662,9057.0
2024-05-17 12:25:00,460.42,460.45,460.11,460.13,5220.0,457.7662,457.796,457.458,457.4779,5220.0
2024-05-17 12:30:00,460.12,460.15,459.97,460.15,5417.0,457.4679,457.4978,457.3188,457.4978,5417.0
2024-05-17 12:35:00,460.19,460.37,460.15,460.28,3358.0,457.5375,457.7165,457.4978,457.627,3358.0
2024-05-17 12:40:00,460.18,460.21,460.06,460.16,4280.0,457.5276,457.5574,457.4083,457.5077,4280.0
2024-05-17 12:45:00,460.16,460.32,460.1,460.27,2906.0,457.5077,457.6668,457.4481,457.6171,2906.0
2024-05-17 12:50:00,460.27,460.45,460.26,460.37,4327.0,457.6171,457.796,457.6071,457.7165,4327.0
2024-05-17 12:55:00,460.34,460.5,460.34,460.37,2402.0,457.6867,457.8457,457.6867,457.7165,2402.0
2024-05-17 13:00:00,460.33,460.37,460.14,460.14,2268.0,457.6767,457.7165,457.4878,457.4878,2268.0
2024-05-17 13:05:00,460.08,460.34,460.06,460.34,2538.0,457.4282,457.6867,457.4083,457.6867,2538.0
2024-05-17 13:10:00,460.39,460.39,460.23,460.3,2601.0,457.7364,457.7364,457.5773,457.6469,2601.0
2024-05-17 13:15:00,460.37,460.39,460.1,460.12,3516.0,457.7165,457.7364,457.4481,457.4679,3516.0
2024-05-17 13:20:00,460.03,460.15,459.88,459.97,9417.0,457.3785,457.4978,457.2293,457.3188,9417.0
2024-05-17 13:25:00,459.97,460.12,459.97,460.07,2555.0,457.3188,457.4679,457.3188,457.4182,2555.0
2024-05-17 13:30:00,460.14,460.21,459.98,459.98,3128.0,457.4878,457.5574,457.3287,457.3287,3128.0
2024-05-17 13:35:00,459.99,460.49,459.97,460.41,6116.0,457.3387,457.8358,457.3188,457.7563,6116.0
2024-05-17 13:40:00,460.41,460.63,460.41,460.59,5512.0,457.7563,457.975,457.7563,457.9352,5512.0
2024-05-17 13:45:00,460.59,460.59,460.4,460.4,4863.0,457.9352,457.9352,457.7463,457.7463,4863.0
2024-05-17 13:50:00,460.36,460.41,460.28,460.34,4831.0,457.7066,457.7563,457.627,457.6867,4831.0
2024-05-17 13:55:00,460.34,460.4,460.23,460.29,3151.0,457.6867,457.7463,457.5773,457.637,3151.0
2024-05-17 14:00:00,460.23,460.33,460.08,460.18,5589.0,457.5773,457.6767,457.4282,457.5276,5589.0
2024-05-17 14:05:00,460.31,460.53,460.28,460.45,5339.0,457.6568,457.8756,457.627,457.796,5339.0
2024-05-17 14:10:00,460.53,460.53,460.19,460.28,4650.0,457.8756,457.8756,457.5375,457.627,4650.0
2024-05-17 14:15:00,460.14,460.29,460.03,460.17,8243.0,457.4878,457.637,457.3785,457.5177,8243.0
2024-05-17 14:20:00,460.06,460.13,459.82,460.13,5603.0,457.4083,457.4779,457.1697,457.4779,5603.0
2024-05-17 14:25:00,460.08,460.27,460.08,460.27,4955.0,457.4282,457.6171,457.4282,457.6171,4955.0
2024-05-17 14:30:00,460.29,460.51,460.29,460.3,5620.0,457.637,457.8557,457.637,457.6469,5620.0
2024-05-17 14:35:00,460.38,460.53,460.28,460.32,5554.0,457.7264,457.8756,457.627,457.6668,5554.0
2024-05-17 14:40:00,460.39,460.43,460.23,460.4,6806.0,457.7364,457.7762,457.5773,457.7463,6806.0
2024-05-17 14:45:00,460.42,460.62,460.41,460.62,5979.0,457.7662,457.9651,457.7563,457.9651,5979.0
2024-05-17 14:50:00,460.61,460.88,460.58,460.88,3520.0,457.9551,458.2236,457.9253,458.2236,3520.0
2024-05-17 14:55:00,460.83,461.17,460.82,460.99,10414.0,458.1738,458.5119,458.1639,458.3329,10414.0
2024-05-17 15:00:00,460.97,461.02,460.75,460.76,25086.0,458.313,458.3628,458.0943,458.1043,25086.0
2024-05-17 15:05:00,460.72,460.77,460.56,460.56,11831.0,458.0645,458.1142,457.9054,457.9054,11831.0
2024-05-17 15:10:00,460.59,460.63,460.32,460.38,8938.0,457.9352,457.975,457.6668,457.7264,8938.0
2024-05-17 15:15:00,460.34,460.48,460.18,460.25,12073.0,457.6867,457.8259,457.5276,457.5972,12073.0
2024-05-17 15:20:00,460.25,460.26,460.04,460.11,7214.0,457.5972,457.6071,457.3884,457.458,7214.0
2024-05-17 15:25:00,460.12,460.2,459.9,459.99,6340.0,457.4679,457.5475,457.2492,457.3387,6340.0
2024-05-17 15:30:00,460.01,460.14,459.88,459.98,7678.0,457.3586,457.4878,457.2293,457.3287,7678.0
2024-05-17 15:35:00,459.98,460.24,459.97,460.02,5545.0,457.3287,457.5872,457.3188,457.3685,5545.0
2024-05-17 15:40:00,460.04,460.16,459.87,460.13,10204.0,457.3884,457.5077,457.2194,457.4779,10204.0
2024-05-17 15:45:00,460.09,460.37,459.96,460.03,17471.0,457.4381,457.7165,457.3089,457.3785,17471.0
2024-05-17 15:50:00,459.96,460.46,459.96,460.26,56232.0,457.3089,457.806,457.3089,457.6071,56232.0
2024-05-17 15:55:00,460.25,460.67,459.89,460.67,134163.0,457.5972,458.0148,457.2393,458.0148,134163.0
2024-05-20 09:30:00,459.48,460.4,458.78,459.16,48855.0,456.8316,457.7463,456.1357,456.5135,48855.0
2024-05-20 09:35:00,459.36,459.97,459.0,459.6,16030.0,456.7123,457.3188,456.3544,456.9509,16030.0
2024-05-20 09:40:00,459.47,459.78,459.17,459.68,17834.0,456.8217,457.1299,456.5234,457.0305,17834.0
2024-05-20 09:45:00,459.84,461.25,459.49,461.15,15408.0,457.1896,458.5914,456.8416,458.492,15408.0
2024-05-20 09:50:00,461.17,461.99,461.17,461.83,5533.0,458.5119,459.3272,458.5119,459.1681,5533.0
2024-05-20 09:55:00,461.72,462.22,461.66,461.68,8054.0,459.0587,459.5558,458.9991,459.0189,8054.0
2024-05-20 10:00:00,461.39,461.67,461.05,461.33,6907.0,458.7306,459.009,458.3926,458.671,6907.0
2024-05-20 10:05:00,461.14,461.29,461.0,461.17,2970.0,458.4821,458.6312,458.3429,458.5119,2970.0
2024-05-20 10:10:00,460.92,461.6,460.91,461.58,6879.0,458.2633,458.9394,458.2534,458.9195,6879.0
2024-05-20 10:15:00,461.57,461.94,461.02,461.23,14753.0,458.9096,459.2774,458.3628,458.5715,14753.0
2024-05-20 10:20:00,461.34,461.56,460.93,461.03,8587.0,458.6809,458.8996,458.2733,458.3727,8587.0
2024-05-20 10:25:00,460.93,461.11,460.66,461.11,7868.0,458.2733,458.4522,458.0048,458.4522,7868.0
2024-05-20 10:30:00,461.05,461.1,460.54,460.54,4317.0,458.3926,458.4423,457.8855,457.8855,4317.0
2024-05-20 10:35:00,460.73,461.07,460.59,460.81,4979.0,458.0744,458.4125,457.9352,458.154,4979.0
2024-05-20 10:40:00,460.84,461.02,460.77,460.77,2273.0,458.1838,458.3628,458.1142,458.1142,2273.0
2024-05-20 10:45:00,460.7,460.83,460.37,460.64,15012.0,458.0446,458.1738,457.7165,457.9849,15012.0
2024-05-20 10:50:00,460.74,461.27,460.64,461.27,4820.0,458.0844,458.6113,457.9849,458.6113,4820.0
2024-05-20 10:55:00,461.13,461.21,460.95,460.95,2752.0,458.4721,458.5517,458.2932,458.2932,2752.0
2024-05-20 11:00:00,460.98,460.98,460.55,460.68,6804.0,458.323,458.323,457.8955,458.0247,6804.0
2024-05-20 11:05:00,460.79,460.87,460.58,460.73,8483.0,458.1341,458.2136,457.9253,458.0744,8483.0
2024-05-20 11:10:00,460.75,461.2,460.61,461.2,2827.0,458.0943,458.5417,457.9551,458.5417,2827.0
2024-05-20 11:15:00,461.2,461.29,461.05,461.15,6162.0,458.5417,458.6312,458.3926,458.492,6162.0
2024-05-20 11:20:00,461.12,461.38,461.1,461.38,6323.0,458.4622,458.7207,458.4423,458.7207,6323.0
2024-05-20 11:25:00,461.37,461.55,461.22,461.28,7131.0,458.7107,458.8897,458.5616,458.6213,7131.0
2024-05-20 11:30:00,461.33,461.48,461.17,461.36,7391.0,458.671,458.8201,458.5119,458.7008,7391.0
2024-05-20 11:35:00,461.55,461.55,461.15,461.15,7166.0,458.8897,458.8897,458.492,458.492,7166.0
2024-05-20 11:40:00,461.21,461.21,460.96,460.97,3634.0,458.5517,458.5517,458.3031,458.313,3634.0
2024-05-20 11:45:00,460.96,461.14,460.79,460.92,7851.0,458.3031,458.4821,458.1341,458.2633,7851.0
2024-05-20 11:50:00,460.92,460.97,460.68,460.89,4413.0,458.2633,458.313,458.0247,458.2335,4413.0
2024-05-20 11:55:00,460.82,460.89,460.74,460.74,3073.0,458.1639,458.2335,458.0844,458.0844,3073.0
2024-05-20 12:00:00,460.68,461.16,460.68,460.95,6790.0,458.0247,458.5019,458.0247,458.2932,6790.0
2024-05-20 12:05:00,461.02,461.08,460.46,460.46,4055.0,458.3628,458.4224,457.806,457.806,4055.0
2024-05-20 12:10:00,460.47,460.51,460.16,460.4,1966.0,457.8159,457.8557,457.5077,457.7463,1966.0
2024-05-20 12:15:00,460.31,460.31,459.96,460.15,1600.0,457.6568,457.6568,457.3089,457.4978,1600.0
2024-05-20 12:20:00,460.15,460.18,459.93,459.96,3034.0,457.4978,457.5276,457.279,457.3089,3034.0
2024-05-20 12:25:00,459.94,460.29,459.89,460.28,4620.0,457.289,457.637,457.2393,457.627,4620.0
2024-05-20 12:30:00,460.28,460.28,460.11,460.11,1511.0,457.627,457.627,457.458,457.458,1511.0
2024-05-20 12:35:00,460.16,460.26,460.07,460.12,3051.0,457.5077,457.6071,457.4182,457.4679,3051.0
2024-05-20 12:40:00,460.03,460.55,459.97,460.43,6886.0,457.3785,457.8955,457.3188,457.7762,6886.0
2024-05-20 12:45:00,460.44,460.48,460.21,460.24,2904.0,457.7861,457.8259,457.5574,457.5872,2904.0
2024-05-20 12:50:00,460.15,460.23,460.15,460.21,978.0,457.4978,457.5773,457.4978,457.5574,978.0
2024-05-20 12:55:00,460.17,460.17,460.02,460.17,1895.0,457.5177,457.5177,457.3685,457.5177,1895.0
2024-05-20 13:00:00,460.24,460.24,460.02,460.14,1702.0,457.5872,457.5872,457.3685,457.4878,1702.0
2024-05-20 13:05:00,460.2,460.2,460.14,460.2,1217.0,457.5475,457.5475,457.4878,457.5475,1217.0
2024-05-20 13:10:00,460.18,460.42,460.06,460.41,4752.0,457.5276,457.7662,457.4083,457.7563,4752.0
2024-05-20 13:15:00,460.5,460.55,460.27,460.27,3517.0,457.8457,457.8955,457.6171,457.6171,3517.0
2024-05-20 13:20:00,460.24,460.28,460.0,460.1,4217.0,457.5872,457.627,457.3486,457.4481,4217.0
2024-05-20 13:25:00,460.1,460.3,459.92,460.27,5570.0,457.4481,457.6469,457.2691,457.6171,5570.0
2024-05-20 13:30:00,460.16,460.19,460.07,460.19,1016.0,457.5077,457.5375,457.4182,457.5375,1016.0
2024-05-20 13:35:00,460.16,460.31,460.13,460.31,3655.0,457.5077,457.6568,457.4779,457.6568,3655.0
2024-05-20 13:40:00,460.38,460.73,460.28,460.71,9773.0,457.7264,458.0744,457.627,458.0545,9773.0
2024-05-20 13:45:00,460.77,460.77,460.31,460.31,3599.0,458.1142,458.1142,457.6568,457.6568,3599.0
2024-05-20 13:50:00,460.36,460.36,460.12,460.2,2147.0,457.7066,457.7066,457.4679,457.5475,2147.0
2024-05-20 13:55:00,460.19,460.38,460.19,460.32,6661.0,457.5375,457.7264,457.5375,457.6668,6661.0
2024-05-20 14:00:00,460.27,460.36,460.16,460.23,2415.0,457.6171,457.7066,457.5077,457.5773,2415.0
2024-05-20 14:05:00,460.08,460.1,459.58,459.67,5788.0,457.4282,457.4481,456.9311,457.0205,5788.0
2024-05-20 14:10:00,459.7,460.0,459.69,459.93,2834.0,457.0504,457.3486,457.0404,457.279,2834.0
2024-05-20 14:15:00,459.92,459.92,459.59,459.68,1992.0,457.2691,457.2691,456.941,457.0305,1992.0
2024-05-20 14:20:00,459.85,459.9,459.62,459.63,2433.0,457.1995,457.2492,456.9708,456.9808,2433.0
2024-05-20 14:25:00,459.73,459.98,459.73,459.98,953.0,457.0802,457.3287,457.0802,457.3287,953.0
2024-05-20 14:30:00,459.96,460.14,459.89,460.04,4131.0,457.3089,457.4878,457.2393,457.3884,4131.0
2024-05-20 14:35:00,460.13,460.13,459.85,459.86,4896.0,457.4779,457.4779,457.1995,457.2094,4896.0
2024-05-20 14:40:00,460.0,460.19,459.95,460.19,5022.0,457.3486,457.5375,457.2989,457.5375,5022.0
2024-05-20 14:45:00,460.13,460.13,459.72,459.96,4923.0,457.4779,457.4779,457.0702,457.3089,4923.0
2024-05-20 14:50:00,459.96,459.96,459.71,459.82,4316.0,457.3089,457.3089,457.0603,457.1697,4316.0
2024-05-20 14:55:00,459.82,459.9,459.66,459.68,7962.0,457.1697,457.2492,457.0106,457.0305,7962.0
2024-05-20 15:00:00,459.7,459.7,459.49,459.52,5266.0,457.0504,457.0504,456.8416,456.8714,5266.0
2024-05-20 15:05:00,459.4,459.78,459.4,459.76,6023.0,456.7521,457.1299,456.7521,457.11,6023.0
2024-05-20 15:10:00,459.7,459.87,459.53,459.86,11650.0,457.0504,457.2194,456.8813,457.2094,11650.0
2024-05-20 15:15:00,459.86,460.14,459.86,460.04,3613.0,457.2094,457.4878,457.2094,457.3884,3613.0
2024-05-20 15:20:00,460.0,460.03,459.82,459.95,13041.0,457.3486,457.3785,457.1697,457.2989,13041.0
2024-05-20 15:25:00,459.99,460.12,459.9,459.98,4345.0,457.3387,457.4679,457.2492,457.3287,4345.0
2024-05-20 15:30:00,460.1,460.14,459.56,459.78,12085.0,457.4481,457.4878,456.9112,457.1299,12085.0
2024-05-20 15:35:00,459.8,460.25,459.71,460.21,9675.0,457.1498,457.5972,457.0603,457.5574,9675.0
2024-05-20 15:40:00,460.19,460.21,460.03,460.07,3960.0,457.5375,457.5574,457.3785,457.4182,3960.0
2024-05-20 15:45:00,460.08,460.13,459.56,459.75,9235.0,457.4282,457.4779,456.9112,457.1001,9235.0
2024-05-20 15:50:00,459.68,459.94,459.6,459.84,11237.0,457.0305,457.289,456.9509,457.1896,11237.0
2024-05-20 15:55:00,459.79,460.0,459.3,459.9,55810.0,457.1398,457.3486,456.6527,457.2492,55810.0
2024-05-21 09:30:00,459.0,460.39,457.91,459.08,97330.0,456.3544,457.7364,455.2707,456.4339,97330.0
2024-05-21 09:35:00,458.86,459.09,457.39,457.39,18284.0,456.2152,456.4439,454.7537,454.7537,18284.0
2024-05-21 09:40:00,457.58,457.67,456.19,456.97,26518.0,454.9426,455.0321,453.5606,454.3361,26518.0
2024-05-21 09:45:00,456.91,457.36,456.25,456.85,13593.0,454.2764,454.7238,453.6202,454.2168,13593.0
2024-05-21 09:50:00,456.78,457.51,456.7,457.06,11528.0,454.1472,454.873,454.0677,454.4256,11528.0
2024-05-21 09:55:00,457.0,457.41,455.71,456.01,18632.0,454.3659,454.7736,453.0834,453.3816,18632.0
2024-05-21 10:00:00,455.96,457.01,455.78,456.87,10456.0,453.3319,454.3759,453.153,454.2367,10456.0
2024-05-21 10:05:00,456.79,457.61,456.79,457.09,49419.0,454.1571,454.9724,454.1571,454.4554,49419.0
2024-05-21 10:10:00,457.15,457.48,456.86,456.86,9817.0,454.5151,454.8432,454.2267,454.2267,9817.0
2024-05-21 10:15:00,456.84,457.09,456.72,456.88,7503.0,454.2068,454.4554,454.0875,454.2466,7503.0
2024-05-21 10:20:00,456.86,457.05,456.68,456.68,6293.0,454.2267,454.4156,454.0478,454.0478,6293.0
2024-05-21 10:25:00,456.68,456.74,455.94,456.42,10599.0,454.0478,454.1074,453.312,453.7893,10599.0
2024-05-21 10:30:00,456.42,456.66,456.4,456.54,10673.0,453.7893,454.0279,453.7694,453.9086,10673.0
2024-05-21 10:35:00,456.55,457.33,456.53,457.3,6269.0,453.9185,454.694,453.8986,454.6642,6269.0
2024-05-21 10:40:00,457.3,457.68,456.98,457.18,21324.0,454.6642,455.042,454.346,454.5449,21324.0
2024-05-21 10:45:00,457.22,457.29,456.88,457.15,6612.0,454.5847,454.6543,454.2466,454.5151,6612.0
2024-05-21 10:50:00,457.13,457.18,456.52,456.52,8093.0,454.4952,454.5449,453.8887,453.8887,8093.0
2024-05-21 10:55:00,456.51,456.69,456.12,456.33,6025.0,453.8787,454.0577,453.491,453.6998,6025.0
2024-05-21 11:00:00,456.32,456.34,455.88,455.88,5679.0,453.6898,453.7097,453.2524,453.2524,5679.0
2024-05-21 11:05:00,456.02,456.27,455.63,455.73,14670.0,453.3916,453.6401,453.0038,453.1032,14670.0
2024-05-21 11:10:00,455.8,456.16,455.72,455.98,11171.0,453.1728,453.5308,453.0933,453.3518,11171.0
2024-05-21 11:15:00,455.72,455.89,455.63,455.81,8893.0,453.0933,453.2623,453.0038,453.1828,8893.0
2024-05-21 11:20:00,455.75,456.03,455.69,455.86,7009.0,453.1231,453.4015,453.0635,453.2325,7009.0
2024-05-21 11:25:00,455.79,456.03,455.78,455.91,13935.0,453.1629,453.4015,453.153,453.2822,13935.0
2024-05-21 11:30:00,455.85,456.02,455.69,455.7,7987.0,453.2226,453.3916,453.0635,453.0734,7987.0
2024-05-21 11:35:00,455.7,455.97,455.69,455.97,6364.0,453.0734,453.3419,453.0635,453.3419,6364.0
2024-05-21 11:40:00,455.97,456.04,455.66,455.96,9908.0,453.3419,453.4115,453.0336,453.3319,9908.0
2024-05-21 11:45:00,456.07,456.55,455.96,456.49,4927.0,453.4413,453.9185,453.3319,453.8589,4927.0
2024-05-21 11:50:00,456.49,456.49,456.03,456.23,6508.0,453.8589,453.8589,453.4015,453.6004,6508.0
2024-05-21 11:55:00,456.27,456.32,455.87,455.98,7470.0,453.6401,453.6898,453.2424,453.3518,7470.0
2024-05-21 12:00:00,456.02,456.27,456.01,456.08,6359.0,453.3916,453.6401,453.3816,453.4512,6359.0
2024-05-21 12:05:00,456.09,456.21,455.77,455.81,6732.0,453.4612,453.5805,453.143,453.1828,6732.0
2024-05-21 12:10:00,455.8,456.02,455.79,455.81,7389.0,453.1728,453.3916,453.1629,453.1828,7389.0
2024-05-21 12:15:00,455.87,456.13,455.87,456.12,4757.0,453.2424,453.5009,453.2424,453.491,4757.0
2024-05-21 12:20:00,456.1,456.1,455.96,456.1,5209.0,453.4711,453.4711,453.3319,453.4711,5209.0
2024-05-21 12:25:00,456.1,456.27,455.92,455.99,7147.0,453.4711,453.6401,453.2921,453.3617,7147.0
2024-05-21 12:30:00,455.98,456.22,455.97,456.19,4748.0,453.3518,453.5904,453.3419,453.5606,4748.0
2024-05-21 12:35:00,456.15,456.24,456.0,456.2,4776.0,453.5208,453.6103,453.3717,453.5705,4776.0
2024-05-21 12:40:00,456.19,456.3,456.16,456.21,3988.0,453.5606,453.67,453.5308,453.5805,3988.0
2024-05-21 12:45:00,456.21,456.43,456.14,456.38,7874.0,453.5805,453.7992,453.5109,453.7495,7874.0
2024-05-21 12:50:00,456.38,456.6,456.24,456.3,8975.0,453.7495,453.9682,453.6103,453.67,8975.0
2024-05-21 12:55:00,456.23,456.52,456.23,456.47,5863.0,453.6004,453.8887,453.6004,453.839,5863.0
2024-05-21 13:00:00,456.43,456.57,456.25,456.53,6873.0,453.7992,453.9384,453.6202,453.8986,6873.0
2024-05-21 13:05:00,456.51,456.6,456.39,456.47,8752.0,453.8787,453.9682,453.7594,453.839,8752.0
2024-05-21 13:10:00,456.42,456.47,456.14,456.22,3105.0,453.7893,453.839,453.5109,453.5904,3105.0
2024-05-21 13:15:00,456.22,456.36,456.21,456.26,5539.0,453.5904,453.7296,453.5805,453.6302,5539.0
2024-05-21 13:20:00,456.26,456.33,456.13,456.18,12130.0,453.6302,453.6998,453.5009,453.5506,12130.0
2024-05-21 13:25:00,456.15,456.51,456.15,456.46,7365.0,453.5208,453.8787,453.5208,453.829,7365.0
2024-05-21 13:30:00,456.5,456.9,456.48,456.81,18756.0,453.8688,454.2665,453.8489,454.177,18756.0
2024-05-21 13:35:00,456.82,456.95,456.51,456.8,12460.0,454.187,454.3162,453.8787,454.1671,12460.0
2024-05-21 13:40:00,456.82,457.11,456.78,457.05,11528.0,454.187,454.4753,454.1472,454.4156,11528.0
2024-05-21 13:45:00,456.99,457.05,456.74,456.86,6435.0,454.356,454.4156,454.1074,454.2267,6435.0
2024-05-21 13:50:00,456.97,457.0,456.83,456.86,4025.0,454.3361,454.3659,454.1969,454.2267,4025.0
2024-05-21 13:55:00,456.88,457.32,456.88,457.32,7353.0,454.2466,454.6841,454.2466,454.6841,7353.0
2024-05-21 14:00:00,457.28,457.4,457.23,457.38,6447.0,454.6443,454.7636,454.5946,454.7437,6447.0
2024-05-21 14:05:00,457.36,457.69,457.35,457.62,3580.0,454.7238,455.0519,454.7139,454.9823,3580.0
2024-05-21 14:10:00,457.65,457.81,457.5,457.55,8017.0,455.0122,455.1713,454.863,454.9128,8017.0
2024-05-21 14:15:00,457.55,457.76,457.55,457.73,3636.0,454.9128,455.1215,454.9128,455.0917,3636.0
2024-05-21 14:20:00,457.68,457.86,457.64,457.85,3795.0,455.042,455.221,455.0022,455.211,3795.0
2024-05-21 14:25:00,457.92,458.08,457.88,458.08,4638.0,455.2806,455.4397,455.2409,455.4397,4638.0
2024-05-21 14:30:00,458.08,458.35,458.04,458.21,9704.0,455.4397,455.7081,455.3999,455.5689,9704.0
2024-05-21 14:35:00,458.13,458.14,457.86,458.05,4380.0,455.4894,455.4994,455.221,455.4099,4380.0
2024-05-21 14:40:00,458.01,458.06,457.69,457.87,8083.0,455.3701,455.4198,455.0519,455.2309,8083.0
2024-05-21 14:45:00,457.78,458.03,457.74,457.95,8318.0,455.1414,455.39,455.1017,455.3104,8318.0
2024-05-21 14:50:00,457.94,457.98,457.76,457.76,6309.0,455.3005,455.3403,455.1215,455.1215,6309.0
2024-05-21 14:55:00,457.77,457.95,457.75,457.92,13473.0,455.1315,455.3104,455.1116,455.2806,13473.0
2024-05-21 15:00:00,457.95,457.95,457.76,457.78,4840.0,455.3104,455.3104,455.1215,455.1414,4840.0
2024-05-21 15:05:00,457.75,457.79,457.47,457.79,10294.0,455.1116,455.1514,454.8332,455.1514,10294.0
2024-05-21 15:10:00,457.79,458.4,457.79,458.17,13904.0,455.1514,455.7579,455.1514,455.5292,13904.0
2024-05-21 15:15:00,458.15,458.2,457.84,457.99,5144.0,455.5093,455.559,455.2011,455.3502,5144.0
2024-05-21 15:20:00,458.0,458.06,457.85,457.99,5363.0,455.3602,455.4198,455.211,455.3502,5363.0
2024-05-21 15:25:00,457.99,458.08,457.81,458.07,7896.0,455.3502,455.4397,455.1713,455.4298,7896.0
2024-05-21 15:30:00,458.14,459.11,458.12,459.09,18138.0,455.4994,456.4638,455.4795,456.4439,18138.0
2024-05-21 15:35:00,459.16,459.44,458.99,459.14,12599.0,456.5135,456.7919,456.3445,456.4936,12599.0
2024-05-21 15:40:00,459.13,459.19,458.89,459.14,12940.0,456.4836,456.5433,456.245,456.4936,12940.0
2024-05-21 15:45:00,459.07,459.22,458.94,459.22,17328.0,456.424,456.5731,456.2947,456.5731,17328.0
2024-05-21 15:50:00,459.22,459.39,458.97,459.13,35159.0,456.5731,456.7421,456.3246,456.4836,35159.0
2024-05-21 15:55:00,459.17,459.39,458.89,459.24,62793.0,456.5234,456.7421,456.245,456.593,62793.0
2024-05-22 09:30:00,458.9,459.16,458.33,458.89,46456.0,456.255,456.5135,455.6883,456.245,46456.0
2024-05-22 09:35:00,459.08,460.4,458.89,460.4,17491.0,456.4339,457.7463,456.245,457.7463,17491.0
2024-05-22 09:40:00,460.36,460.67,460.14,460.25,13069.0,457.7066,458.0148,457.4878,457.5972,13069.0
2024-05-22 09:45:00,460.11,460.43,459.78,460.32,7660.0,457.458,457.7762,457.1299,457.6668,7660.0
2024-05-22 09:50:00,460.32,460.38,459.78,459.83,9816.0,457.6668,457.7264,457.1299,457.1796,9816.0
2024-05-22 09:55:00,459.79,461.0,459.61,460.76,14796.0,457.1398,458.3429,456.9609,458.1043,14796.0
2024-05-22 10:00:00,460.77,461.67,460.64,461.67,12848.0,458.1142,459.009,457.9849,459.009,12848.0
2024-05-22 10:05:00,461.67,462.29,461.34,461.34,25754.0,459.009,459.6254,458.6809,458.6809,25754.0
2024-05-22 10:10:00,461.3,462.32,461.3,462.2,10010.0,458.6411,459.6553,458.6411,459.536,10010.0
2024-05-22 10:15:00,462.14,462.5,461.98,462.5,10790.0,459.4763,459.8342,459.3172,459.8342,10790.0
2024-05-22 10:20:00,462.35,462.5,461.81,462.16,22648.0,459.6851,459.8342,459.1482,459.4962,22648.0
2024-05-22 10:25:00,462.14,462.18,461.76,462.07,18261.0,459.4763,459.5161,459.0985,459.4067,18261.0
2024-05-22 10:30:00,461.95,462.06,461.16,461.19,13731.0,459.2874,459.3968,458.5019,458.5318,13731.0
2024-05-22 10:35:00,461.16,461.29,460.89,460.89,12002.0,458.5019,458.6312,458.2335,458.2335,12002.0
2024-05-22 10:40:00,460.97,460.97,460.11,460.11,9745.0,458.313,458.313,457.458,457.458,9745.0
2024-05-22 10:45:00,460.16,460.26,460.0,460.05,7791.0,457.5077,457.6071,457.3486,457.3983,7791.0
2024-05-22 10:50:00,460.08,460.21,459.9,459.98,6176.0,457.4282,457.5574,457.2492,457.3287,6176.0
2024-05-22 10:55:00,460.18,460.3,459.9,459.99,8884.0,457.5276,457.6469,457.2492,457.3387,8884.0
2024-05-22 11:00:00,459.98,460.06,459.4,459.45,6364.0,457.3287,457.4083,456.7521,456.8018,6364.0
2024-05-22 11:05:00,459.47,459.73,459.3,459.67,5277.0,456.8217,457.0802,456.6527,457.0205,5277.0
2024-05-22 11:10:00,459.67,460.15,459.66,459.98,11377.0,457.0205,457.4978,457.0106,457.3287,11377.0
2024-05-22 11:15:00,459.99,459.99,459.54,459.55,7443.0,457.3387,457.3387,456.8913,456.9012,7443.0
2024-05-22 11:20:00,459.64,459.76,459.52,459.55,3710.0,456.9907,457.11,456.8714,456.9012,3710.0
2024-05-22 11:25:00,459.55,459.66,459.43,459.55,8281.0,456.9012,457.0106,456.7819,456.9012,8281.0
2024-05-22 11:30:00,459.57,459.57,458.94,459.34,28946.0,456.9211,456.9211,456.2947,456.6924,28946.0
2024-05-22 11:35:00,459.28,459.67,459.28,459.67,5483.0,456.6328,457.0205,456.6328,457.0205,5483.0
2024-05-22 11:40:00,459.56,459.69,459.47,459.66,2946.0,456.9112,457.0404,456.8217,457.0106,2946.0
2024-05-22 11:45:00,459.77,459.88,459.62,459.81,6110.0,457.12,457.2293,456.9708,457.1597,6110.0
2024-05-22 11:50:00,459.86,459.87,459.53,459.54,9102.0,457.2094,457.2194,456.8813,456.8913,9102.0
2024-05-22 11:55:00,459.59,459.86,459.52,459.86,3047.0,456.941,457.2094,456.8714,457.2094,3047.0
2024-05-22 12:00:00,459.81,459.91,459.75,459.78,4147.0,457.1597,457.2591,457.1001,457.1299,4147.0
2024-05-22 12:05:00,459.84,459.84,459.11,459.12,3766.0,457.1896,457.1896,456.4638,456.4737,3766.0
2024-05-22 12:10:00,459.15,459.36,459.02,459.11,20529.0,456.5035,456.7123,456.3743,456.4638,20529.0
2024-05-22 12:15:00,459.07,459.52,459.07,459.43,8444.0,456.424,456.8714,456.424,456.7819,8444.0
2024-05-22 12:20:00,459.41,459.62,459.3,459.53,5694.0,456.762,456.9708,456.6527,456.8813,5694.0
2024-05-22 12:25:00,459.59,459.64,459.44,459.5,6753.0,456.941,456.9907,456.7919,456.8515,6753.0
2024-05-22 12:30:00,459.57,459.63,459.22,459.36,6552.0,456.9211,456.9808,456.5731,456.7123,6552.0
2024-05-22 12:35:00,459.36,459.43,459.25,459.35,4470.0,456.7123,456.7819,456.603,456.7024,4470.0
2024-05-22 12:40:00,459.39,459.93,459.39,459.93,4478.0,456.7421,457.279,456.7421,457.279,4478.0
2024-05-22 12:45:00,459.93,460.0,459.78,460.0,9297.0,457.279,457.3486,457.1299,457.3486,9297.0
2024-05-22 12:50:00,459.95,460.13,459.86,459.9,5987.0,457.2989,457.4779,457.2094,457.2492,5987.0
2024-05-22 12:55:00,459.9,459.98,459.79,459.88,3477.0,457.2492,457.3287,457.1398,457.2293,3477.0
2024-05-22 13:00:00,459.85,460.0,459.82,459.9,4813.0,457.1995,457.3486,457.1697,457.2492,4813.0
2024-05-22 13:05:00,459.9,459.9,459.27,459.27,7178.0,457.2492,457.2492,456.6228,456.6228,7178.0
2024-05-22 13:10:00,459.2,459.21,458.78,458.78,4906.0,456.5532,456.5632,456.1357,456.1357,4906.0
2024-05-22 13:15:00,458.78,459.02,458.78,458.9,5322.0,456.1357,456.3743,456.1357,456.255,5322.0
2024-05-22 13:20:00,458.9,458.95,458.29,458.29,6088.0,456.255,456.3047,455.6485,455.6485,6088.0
2024-05-22 13:25:00,458.31,458.33,458.08,458.28,4041.0,455.6684,455.6883,455.4397,455.6385,4041.0
2024-05-22 13:30:00,458.21,458.24,457.99,458.11,5930.0,455.5689,455.5988,455.3502,455.4695,5930.0
2024-05-22 13:35:00,458.12,458.12,457.51,457.77,5801.0,455.4795,455.4795,454.873,455.1315,5801.0
2024-05-22 13:40:00,457.72,458.08,457.71,458.02,10218.0,455.0818,455.4397,455.0718,455.38,10218.0
2024-05-22 13:45:00,458.01,458.13,457.7,457.8,7947.0,455.3701,455.4894,455.0619,455.1613,7947.0
2024-05-22 13:50:00,457.88,458.05,457.87,457.96,3227.0,455.2409,455.4099,455.2309,455.3204,3227.0
2024-05-22 13:55:00,457.95,457.95,457.7,457.85,5682.0,455.3104,455.3104,455.0619,455.211,5682.0
2024-05-22 14:00:00,457.82,458.12,457.04,457.37,11007.0,455.1812,455.4795,454.4057,454.7338,11007.0
2024-05-22 14:05:00,457.46,457.63,457.11,457.29,6932.0,454.8233,454.9923,454.4753,454.6543,6932.0
2024-05-22 14:10:00,457.29,457.59,457.24,457.31,5395.0,454.6543,454.9525,454.6045,454.6741,5395.0
2024-05-22 14:15:00,457.38,457.41,457.05,457.18,4409.0,454.7437,454.7736,454.4156,454.5449,4409.0
2024-05-22 14:20:00,457.12,457.12,456.52,456.52,7530.0,454.4852,454.4852,453.8887,453.8887,7530.0
2024-05-22 14:25:00,456.41,456.65,455.87,455.89,7214.0,453.7793,454.0179,453.2424,453.2623,7214.0
2024-05-22 14:30:00,455.83,456.03,455.71,455.82,8068.0,453.2027,453.4015,453.0834,453.1927,8068.0
2024-05-22 14:35:00,455.83,456.34,455.79,456.07,5617.0,453.2027,453.7097,453.1629,453.4413,5617.0
2024-05-22 14:40:00,456.27,456.41,456.01,456.12,4068.0,453.6401,453.7793,453.3816,453.491,4068.0
2024-05-22 14:45:00,456.1,456.47,456.09,456.43,5857.0,453.4711,453.839,453.4612,453.7992,5857.0
2024-05-22 14:50:00,456.36,456.54,456.29,456.3,3529.0,453.7296,453.9086,453.66,453.67,3529.0
2024-05-22 14:55:00,456.35,456.49,456.32,456.49,2838.0,453.7197,453.8589,453.6898,453.8589,2838.0
2024-05-22 15:00:00,456.57,456.57,456.35,456.49,6618.0,453.9384,453.9384,453.7197,453.8589,6618.0
2024-05-22 15:05:00,456.49,456.72,456.41,456.5,16788.0,453.8589,454.0875,453.7793,453.8688,16788.0
2024-05-22 15:10:00,456.4,456.4,455.99,456.16,13979.0,453.7694,453.7694,453.3617,453.5308,13979.0
2024-05-22 15:15:00,456.15,456.37,455.69,455.77,9892.0,453.5208,453.7396,453.0635,453.143,9892.0
2024-05-22 15:20:00,455.77,456.28,455.75,456.28,9944.0,453.143,453.6501,453.1231,453.6501,9944.0
2024-05-22 15:25:00,456.24,456.24,456.01,456.21,6155.0,453.6103,453.6103,453.3816,453.5805,6155.0
2024-05-22 15:30:00,456.17,456.86,456.14,456.56,6970.0,453.5407,454.2267,453.5109,453.9285,6970.0
2024-05-22 15:35:00,456.64,456.9,456.57,456.57,11651.0,454.008,454.2665,453.9384,453.9384,11651.0
2024-05-22 15:40:00,456.56,456.61,455.65,455.75,7524.0,453.9285,453.9782,453.0237,453.1231,7524.0
2024-05-22 15:45:00,455.7,455.94,455.44,455.45,24053.0,453.0734,453.312,452.8149,452.8249,24053.0
2024-05-22 15:50:00,455.42,455.83,455.16,455.79,24810.0,452.795,453.2027,452.5365,453.1629,24810.0
2024-05-22 15:55:00,455.9,456.74,455.85,456.74,88824.0,453.2723,454.1074,453.2226,454.1074,88824.0
2024-05-23 09:30:00,456.52,458.05,456.3,456.33,55442.0,453.8887,455.4099,453.67,453.6998,55442.0
2024-05-23 09:35:00,456.28,456.69,455.11,455.63,9779.0,453.6501,454.0577,452.4868,453.0038,9779.0
2024-05-23 09:40:00,455.61,455.99,454.9,455.81,16439.0,452.9839,453.3617,452.278,453.1828,16439.0
2024-05-23 09:45:00,455.8,455.8,455.09,455.38,11242.0,453.1728,453.1728,452.4669,452.7553,11242.0
2024-05-23 09:50:00,455.38,455.39,454.33,454.84,19812.0,452.7553,452.7652,451.7113,452.2184,19812.0
2024-05-23 09:55:00,454.91,455.51,454.81,455.44,12173.0,452.288,452.8845,452.1885,452.8149,12173.0
2024-05-23 10:00:00,455.55,456.36,455.55,456.36,11959.0,452.9243,453.7296,452.9243,453.7296,11959.0
2024-05-23 10:05:00,456.4,456.75,456.38,456.62,14106.0,453.7694,454.1174,453.7495,453.9881,14106.0
2024-05-23 10:10:00,456.56,457.1,456.56,456.66,8897.0,453.9285,454.4653,453.9285,454.0279,8897.0
2024-05-23 10:15:00,456.67,456.77,455.9,455.91,8591.0,454.0378,454.1372,453.2723,453.2822,8591.0
2024-05-23 10:20:00,455.98,455.98,455.1,455.37,8822.0,453.3518,453.3518,452.4769,452.7453,8822.0
2024-05-23 10:25:00,455.37,455.37,454.88,455.12,7153.0,452.7453,452.7453,452.2581,452.4968,7153.0
2024-05-23 10:30:00,455.17,455.17,454.59,454.59,7642.0,452.5465,452.5465,451.9698,451.9698,7642.0
2024-05-23 10:35:00,454.66,455.16,454.65,455.08,5816.0,452.0394,452.5365,452.0295,452.457,5816.0
2024-05-23 10:40:00,455.06,455.28,454.84,454.85,12892.0,452.4371,452.6558,452.2184,452.2283,12892.0
2024-05-23 10:45:00,454.85,454.92,454.4,454.48,5925.0,452.2283,452.2979,451.7809,451.8604,5925.0
2024-05-23 10:50:00,454.39,454.39,453.7,453.77,8539.0,451.771,451.771,451.0849,451.1545,8539.0
2024-05-23 10:55:00,453.71,453.86,453.45,453.59,8124.0,451.0949,451.244,450.8364,450.9756,8124.0
2024-05-23 11:00:00,453.59,454.32,453.54,453.93,12565.0,450.9756,451.7014,450.9259,451.3136,12565.0
2024-05-23 11:05:00,453.84,454.44,453.55,454.44,3887.0,451.2241,451.8207,450.9358,451.8207,3887.0
2024-05-23 11:10:00,454.35,454.42,453.75,454.02,11881.0,451.7312,451.8008,451.1347,451.4031,11881.0
2024-05-23 11:15:00,453.94,454.08,453.59,453.81,16078.0,451.3236,451.4628,450.9756,451.1943,16078.0
2024-05-23 11:20:00,453.82,453.82,453.45,453.48,6460.0,451.2043,451.2043,450.8364,450.8662,6460.0
2024-05-23 11:25:00,453.45,453.82,453.44,453.66,8477.0,450.8364,451.2043,450.8264,451.0452,8477.0
2024-05-23 11:30:00,453.73,454.03,453.72,453.89,5615.0,451.1148,451.413,451.1048,451.2738,5615.0
2024-05-23 11:35:00,453.93,454.11,453.86,454.08,10587.0,451.3136,451.4926,451.244,451.4628,10587.0
2024-05-23 11:40:00,454.11,454.23,453.54,453.69,10672.0,451.4926,451.6119,450.9259,451.075,10672.0
2024-05-23 11:45:00,453.77,453.77,453.37,453.38,4855.0,451.1545,451.1545,450.7568,450.7668,4855.0
2024-05-23 11:50:00,453.43,453.67,453.29,453.62,8140.0,450.8165,451.0551,450.6773,451.0054,8140.0
2024-05-23 11:55:00,453.61,453.88,453.61,453.87,4665.0,450.9955,451.2639,450.9955,451.254,4665.0
2024-05-23 12:00:00,453.74,453.92,453.64,453.76,8934.0,451.1247,451.3037,451.0253,451.1446,8934.0
2024-05-23 12:05:00,453.66,453.74,453.39,453.72,6724.0,451.0452,451.1247,450.7767,451.1048,6724.0
2024-05-23 12:10:00,453.7,453.77,453.58,453.73,6448.0,451.0849,451.1545,450.9656,451.1148,6448.0
2024-05-23 12:15:00,453.66,453.92,453.66,453.88,4358.0,451.0452,451.3037,451.0452,451.2639,4358.0
2024-05-23 12:20:00,453.83,454.0,453.62,453.85,7254.0,451.2142,451.3832,451.0054,451.2341,7254.0
2024-05-23 12:25:00,453.85,454.0,453.79,453.88,5614.0,451.2341,451.3832,451.1744,451.2639,5614.0
2024-05-23 12:30:00,453.88,454.09,453.88,453.96,19326.0,451.2639,451.4727,451.2639,451.3434,19326.0
2024-05-23 12:35:00,453.94,454.09,453.86,453.86,10832.0,451.3236,451.4727,451.244,451.244,10832.0
2024-05-23 12:40:00,453.8,453.8,453.45,453.55,6712.0,451.1844,451.1844,450.8364,450.9358,6712.0
2024-05-23 12:45:00,453.56,453.57,453.25,453.46,8819.0,450.9458,450.9557,450.6375,450.8463,8819.0
2024-05-23 12:50:00,453.42,453.42,452.79,452.95,7414.0,450.8066,450.8066,450.1802,450.3393,7414.0
2024-05-23 12:55:00,452.94,453.11,452.87,452.99,4264.0,450.3293,450.4983,450.2597,450.379,4264.0
2024-05-23 13:00:00,453.11,453.18,452.87,452.95,5961.0,450.4983,450.5679,450.2597,450.3393,5961.0
2024-05-23 13:05:00,452.87,453.02,452.8,452.88,4734.0,450.2597,450.4089,450.1901,450.2697,4734.0
2024-05-23 13:10:00,452.8,453.12,452.79,453.08,5883.0,450.1901,450.5083,450.1802,450.4685,5883.0
2024-05-23 13:15:00,453.05,453.12,452.61,452.67,17002.0,450.4387,450.5083,450.0012,450.0609,17002.0
2024-05-23 13:20:00,452.61,452.93,452.44,452.93,9037.0,450.0012,450.3194,449.8322,450.3194,9037.0
2024-05-23 13:25:00,452.86,452.89,452.63,452.89,2998.0,450.2498,450.2796,450.0211,450.2796,2998.0
2024-05-23 13:30:00,452.81,452.95,452.27,452.47,12370.0,450.2001,450.3393,449.6632,449.862,12370.0
2024-05-23 13:35:00,452.41,452.49,451.59,451.61,9247.0,449.8024,449.8819,448.9871,449.007,9247.0
2024-05-23 13:40:00,451.6,452.16,451.22,451.33,11247.0,448.997,449.5538,448.6192,448.7286,11247.0
2024-05-23 13:45:00,451.17,451.3,450.63,450.92,13609.0,448.5695,448.6988,448.0326,448.321,13609.0
2024-05-23 13:50:00,450.99,451.42,450.88,451.17,6282.0,448.3906,448.8181,448.2812,448.5695,6282.0
2024-05-23 13:55:00,451.22,451.42,451.02,451.27,4268.0,448.6192,448.8181,448.4204,448.6689,4268.0
2024-05-23 14:00:00,451.35,451.5,451.04,451.04,3367.0,448.7485,448.8976,448.4403,448.4403,3367.0
2024-05-23 14:05:00,451.03,451.38,450.8,451.37,4059.0,448.4303,448.7783,448.2017,448.7684,4059.0
2024-05-23 14:10:00,451.33,451.5,451.33,451.39,2979.0,448.7286,448.8976,448.7286,448.7883,2979.0
2024-05-23 14:15:00,451.47,451.53,450.53,450.59,5843.0,448.8678,448.9275,447.9332,447.9929,5843.0
2024-05-23 14:20:00,450.67,451.18,450.67,450.9,3871.0,448.0724,448.5795,448.0724,448.3011,3871.0
2024-05-23 14:25:00,450.95,451.33,450.93,451.16,3959.0,448.3508,448.7286,448.3309,448.5596,3959.0
2024-05-23 14:30:00,450.98,451.03,450.73,450.87,3992.0,448.3806,448.4303,448.1321,448.2713,3992.0
2024-05-23 14:35:00,450.85,451.41,450.72,451.32,8375.0,448.2514,448.8081,448.1221,448.7187,8375.0
2024-05-23 14:40:00,451.34,451.49,451.05,451.24,8402.0,448.7385,448.8877,448.4502,448.6391,8402.0
2024-05-23 14:45:00,451.31,451.32,450.8,450.8,7882.0,448.7087,448.7187,448.2017,448.2017,7882.0
2024-05-23 14:50:00,450.8,450.8,450.51,450.56,16202.0,448.2017,448.2017,447.9133,447.963,16202.0
2024-05-23 14:55:00,450.55,450.66,450.44,450.52,15630.0,447.9531,448.0625,447.8437,447.9233,15630.0
2024-05-23 15:00:00,450.58,451.19,450.51,450.62,8765.0,447.9829,448.5894,447.9133,448.0227,8765.0
2024-05-23 15:05:00,450.65,450.93,450.55,450.92,5829.0,448.0525,448.3309,447.9531,448.321,5829.0
2024-05-23 15:10:00,450.94,451.16,450.84,451.16,7245.0,448.3409,448.5596,448.2414,448.5596,7245.0
2024-05-23 15:15:00,451.24,451.9,451.24,451.65,9844.0,448.6391,449.2953,448.6391,449.0468,9844.0
2024-05-23 15:20:00,451.78,451.94,451.51,451.58,5997.0,449.176,449.3351,448.9076,448.9772,5997.0
2024-05-23 15:25:00,451.63,451.67,451.48,451.65,7964.0,449.0269,449.0666,448.8777,449.0468,7964.0
2024-05-23 15:30:00,451.65,451.73,451.42,451.53,16902.0,449.0468,449.1263,448.8181,448.9275,16902.0
2024-05-23 15:35:00,451.55,451.71,451.36,451.38,10146.0,448.9473,449.1064,448.7584,448.7783,10146.0
2024-05-23 15:40:00,451.48,451.48,450.79,451.41,13110.0,448.8777,448.8777,448.1917,448.8081,13110.0
2024-05-23 15:45:00,451.4,451.49,451.16,451.38,13522.0,448.7982,448.8877,448.5596,448.7783,13522.0
2024-05-23 15:50:00,451.4,451.45,450.7,450.92,27183.0,448.7982,448.8479,448.1022,448.321,27183.0
2024-05-23 15:55:00,450.87,451.34,450.76,451.33,66315.0,448.2713,448.7385,448.1619,448.7286,66315.0
2024-05-24 09:30:00,452.51,454.17,452.12,453.92,43314.0,449.9018,451.5522,449.5141,451.3037,43314.0
2024-05-24 09:35:00,453.94,454.45,453.34,453.43,11455.0,451.3236,451.8306,450.727,450.8165,11455.0
2024-05-24 09:40:00,453.05,453.43,452.38,452.6,9760.0,450.4387,450.8165,449.7726,449.9913,9760.0
2024-05-24 09:45:00,452.7,452.91,452.08,452.17,12402.0,450.0907,450.2995,449.4743,449.5638,12402.0
2024-05-24 09:50:00,452.12,452.15,451.81,452.1,14015.0,449.5141,449.5439,449.2058,449.4942,14015.0
2024-05-24 09:55:00,451.96,452.03,451.63,451.89,38184.0,449.355,449.4246,449.0269,449.2854,38184.0
2024-05-24 10:00:00,452.0,452.7,451.89,452.37,27868.0,449.3947,450.0907,449.2854,449.7626,27868.0
2024-05-24 10:05:00,452.34,452.39,451.24,451.24,17323.0,449.7328,449.7825,448.6391,448.6391,17323.0
2024-05-24 10:10:00,451.38,451.9,451.21,451.38,15495.0,448.7783,449.2953,448.6093,448.7783,15495.0
2024-05-24 10:15:00,451.38,452.05,451.38,451.86,9192.0,448.7783,449.4445,448.7783,449.2555,9192.0
2024-05-24 10:20:00,451.92,451.92,451.22,451.72,16926.0,449.3152,449.3152,448.6192,449.1164,16926.0
2024-05-24 10:25:00,451.69,451.8,451.5,451.67,10147.0,449.0865,449.1959,448.8976,449.0666,10147.0
2024-05-24 10:30:00,451.67,451.9,451.5,451.6,9846.0,449.0666,449.2953,448.8976,448.997,9846.0
2024-05-24 10:35:00,451.5,451.51,450.68,451.35,19223.0,448.8976,448.9076,448.0824,448.7485,19223.0
2024-05-24 10:40:00,451.27,451.35,450.64,450.7,8209.0,448.6689,448.7485,448.0426,448.1022,8209.0
2024-05-24 10:45:00,450.76,451.11,450.72,451.02,9028.0,448.1619,448.5099,448.1221,448.4204,9028.0
2024-05-24 10:50:00,451.05,451.51,451.03,451.32,7865.0,448.4502,448.9076,448.4303,448.7187,7865.0
2024-05-24 10:55:00,451.39,451.9,451.32,451.7,17124.0,448.7883,449.2953,448.7187,449.0965,17124.0
2024-05-24 11:00:00,451.66,452.2,451.56,452.2,21901.0,449.0567,449.5936,448.9573,449.5936,21901.0
2024-05-24 11:05:00,452.31,452.56,452.12,452.29,11146.0,449.703,449.9515,449.5141,449.6831,11146.0
2024-05-24 11:10:00,452.34,452.65,452.2,452.65,18388.0,449.7328,450.041,449.5936,450.041,18388.0
2024-05-24 11:15:00,452.74,452.79,452.4,452.44,10970.0,450.1305,450.1802,449.7924,449.8322,10970.0
2024-05-24 11:20:00,452.43,452.44,451.64,452.09,17946.0,449.8223,449.8322,449.0368,449.4842,17946.0
2024-05-24 11:25:00,452.01,452.12,451.81,451.81,7435.0,449.4047,449.5141,449.2058,449.2058,7435.0
2024-05-24 11:30:00,451.87,452.01,451.61,451.93,12461.0,449.2655,449.4047,449.007,449.3251,12461.0
2024-05-24 11:35:00,451.91,451.91,451.08,451.18,15194.0,449.3053,449.3053,448.48,448.5795,15194.0
2024-05-24 11:40:00,451.16,451.66,451.1,451.65,13486.0,448.5596,449.0567,448.4999,449.0468,13486.0
2024-05-24 11:45:00,451.58,452.11,451.58,452.11,11703.0,448.9772,449.5041,448.9772,449.5041,11703.0
2024-05-24 11:50:00,452.0,452.31,451.84,451.97,11296.0,449.3947,449.703,449.2357,449.3649,11296.0
2024-05-24 11:55:00,451.99,452.2,451.92,452.18,13989.0,449.3848,449.5936,449.3152,449.5737,13989.0
2024-05-24 12:00:00,452.2,452.2,451.47,451.72,17385.0,449.5936,449.5936,448.8678,449.1164,17385.0
2024-05-24 12:05:00,451.72,452.08,451.66,451.84,13626.0,449.1164,449.4743,449.0567,449.2357,13626.0
2024-05-24 12:10:00,451.77,452.07,451.77,452.01,2938.0,449.1661,449.4643,449.1661,449.4047,2938.0
2024-05-24 12:15:00,452.03,452.18,451.87,452.04,7777.0,449.4246,449.5737,449.2655,449.4345,7777.0
2024-05-24 12:20:00,452.05,452.05,451.52,451.54,8118.0,449.4445,449.4445,448.9175,448.9374,8118.0
2024-05-24 12:25:00,451.5,451.55,450.94,451.36,47094.0,448.8976,448.9473,448.3409,448.7584,47094.0
2024-05-24 12:30:00,451.4,451.6,451.19,451.2,10047.0,448.7982,448.997,448.5894,448.5994,10047.0
2024-05-24 12:35:00,451.16,451.16,450.73,450.87,11271.0,448.5596,448.5596,448.1321,448.2713,11271.0
2024-05-24 12:40:00,450.94,451.38,450.94,451.09,8845.0,448.3409,448.7783,448.3409,448.49,8845.0
2024-05-24 12:45:00,451.06,451.21,450.99,451.16,6645.0,448.4602,448.6093,448.3906,448.5596,6645.0
2024-05-24 12:50:00,451.13,451.36,451.0,451.22,8370.0,448.5298,448.7584,448.4005,448.6192,8370.0
2024-05-24 12:55:00,451.3,451.31,450.78,450.78,8370.0,448.6988,448.7087,448.1818,448.1818,8370.0
2024-05-24 13:00:00,450.81,450.92,450.46,450.46,7230.0,448.2116,448.321,447.8636,447.8636,7230.0
2024-05-24 13:05:00,450.55,450.74,450.55,450.65,5003.0,447.9531,448.142,447.9531,448.0525,5003.0
2024-05-24 13:10:00,450.69,451.21,450.66,451.17,5847.0,448.0923,448.6093,448.0625,448.5695,5847.0
2024-05-24 13:15:00,451.21,451.29,450.98,451.26,7179.0,448.6093,448.6888,448.3806,448.659,7179.0
2024-05-24 13:20:00,451.33,451.45,451.23,451.36,15453.0,448.7286,448.8479,448.6292,448.7584,15453.0
2024-05-24 13:25:00,451.36,451.56,451.2,451.2,13783.0,448.7584,448.9573,448.5994,448.5994,13783.0
2024-05-24 13:30:00,451.18,451.28,450.81,451.01,7223.0,448.5795,448.6789,448.2116,448.4104,7223.0
2024-05-24 13:35:00,451.0,451.05,450.78,451.01,15709.0,448.4005,448.4502,448.1818,448.4104,15709.0
2024-05-24 13:40:00,451.0,451.0,450.55,450.79,13213.0,448.4005,448.4005,447.9531,448.1917,13213.0
2024-05-24 13:45:00,450.84,450.86,450.71,450.77,12056.0,448.2414,448.2613,448.1122,448.1718,12056.0
2024-05-24 13:50:00,450.81,451.07,450.81,450.81,7902.0,448.2116,448.4701,448.2116,448.2116,7902.0
2024-05-24 13:55:00,450.8,450.99,450.76,450.86,7947.0,448.2017,448.3906,448.1619,448.2613,7947.0
2024-05-24 14:00:00,450.89,451.69,450.89,451.66,11047.0,448.2911,449.0865,448.2911,449.0567,11047.0
2024-05-24 14:05:00,451.62,451.8,451.52,451.78,7716.0,449.0169,449.1959,448.9175,449.176,7716.0
2024-05-24 14:10:00,451.72,451.72,451.45,451.53,5237.0,449.1164,449.1164,448.8479,448.9275,5237.0
2024-05-24 14:15:00,451.5,451.86,451.44,451.77,8144.0,448.8976,449.2555,448.838,449.1661,8144.0
2024-05-24 14:20:00,451.72,451.72,451.42,451.65,10596.0,449.1164,449.1164,448.8181,449.0468,10596.0
2024-05-24 14:25:00,451.7,451.86,451.46,451.46,5771.0,449.0965,449.2555,448.8579,448.8579,5771.0
2024-05-24 14:30:00,451.44,451.46,451.25,451.29,9806.0,448.838,448.8579,448.6491,448.6888,9806.0
2024-05-24 14:35:00,451.33,451.57,451.33,451.57,3681.0,448.7286,448.9672,448.7286,448.9672,3681.0
2024-05-24 14:40:00,451.62,451.79,451.36,451.47,9733.0,449.0169,449.186,448.7584,448.8678,9733.0
2024-05-24 14:45:00,451.47,451.53,451.32,451.33,3172.0,448.8678,448.9275,448.7187,448.7286,3172.0
2024-05-24 14:50:00,451.36,451.37,451.06,451.06,6994.0,448.7584,448.7684,448.4602,448.4602,6994.0
2024-05-24 14:55:00,451.1,451.14,450.86,450.94,8237.0,448.4999,448.5397,448.2613,448.3409,8237.0
2024-05-24 15:00:00,450.88,450.95,450.33,450.34,12358.0,448.2812,448.3508,447.7344,447.7443,12358.0
2024-05-24 15:05:00,450.49,450.75,450.36,450.36,11273.0,447.8934,448.1519,447.7642,447.7642,11273.0
2024-05-24 15:10:00,450.37,450.7,450.32,450.69,7640.0,447.7741,448.1022,447.7244,448.0923,7640.0
2024-05-24 15:15:00,450.63,450.73,450.38,450.61,11308.0,448.0326,448.1321,447.7841,448.0128,11308.0
2024-05-24 15:20:00,450.61,450.75,450.56,450.56,8770.0,448.0128,448.1519,447.963,447.963,8770.0
2024-05-24 15:25:00,450.61,450.74,450.58,450.66,7038.0,448.0128,448.142,447.9829,448.0625,7038.0
2024-05-24 15:30:00,450.6,451.0,450.6,451.0,8841.0,448.0028,448.4005,448.0028,448.4005,8841.0
2024-05-24 15:35:00,451.0,451.26,450.77,451.2,12012.0,448.4005,448.659,448.1718,448.5994,12012.0
2024-05-24 15:40:00,451.14,451.38,450.8,450.91,16589.0,448.5397,448.7783,448.2017,448.311,16589.0
2024-05-24 15:45:00,450.9,451.04,450.8,450.8,11764.0,448.3011,448.4403,448.2017,448.2017,11764.0
2024-05-24 15:50:00,450.78,451.06,450.66,450.94,20769.0,448.1818,448.4602,448.0625,448.3409,20769.0
2024-05-24 15:55:00,450.98,451.2,450.59,451.2,76862.0,448.3806,448.5994,447.9929,448.5994,76862.0
2024-05-28 09:30:00,450.0,450.63,448.05,448.21,71407.0,447.4063,448.0326,445.4675,445.6266,71407.0
2024-05-28 09:35:00,448.21,448.94,448.01,448.52,11398.0,445.6266,446.3524,445.4277,445.9348,11398.0
2024-05-28 09:40:00,448.68,449.93,448.33,449.93,11248.0,446.0939,447.3367,445.7459,447.3367,11248.0
2024-05-28 09:45:00,449.94,449.95,449.07,449.19,12164.0,447.3466,447.3566,446.4816,446.6009,12164.0
2024-05-28 09:50:00,449.32,449.32,448.06,448.2,8889.0,446.7302,446.7302,445.4775,445.6166,8889.0
2024-05-28 09:55:00,448.03,448.6,447.52,448.56,20195.0,445.4476,446.0143,444.9406,445.9746,20195.0
2024-05-28 10:00:00,448.34,448.43,447.83,448.09,16739.0,445.7558,445.8453,445.2488,445.5073,16739.0
2024-05-28 10:05:00,447.87,448.41,447.86,448.41,10271.0,445.2885,445.8254,445.2786,445.8254,10271.0
2024-05-28 10:10:00,448.4,448.71,448.19,448.57,6112.0,445.8155,446.1237,445.6067,445.9845,6112.0
2024-05-28 10:15:00,448.55,448.58,447.54,447.54,10482.0,445.9646,445.9945,444.9604,444.9604,10482.0
2024-05-28 10:20:00,447.63,447.89,447.07,447.26,13273.0,445.0499,445.3084,444.4932,444.6821,13273.0
2024-05-28 10:25:00,447.41,447.76,447.11,447.76,7889.0,444.8312,445.1792,444.5329,445.1792,7889.0
2024-05-28 10:30:00,447.67,447.79,447.18,447.21,13713.0,445.0897,445.209,444.6025,444.6324,13713.0
2024-05-28 10:35:00,447.3,447.3,446.33,446.69,19044.0,444.7218,444.7218,443.7574,444.1153,19044.0
2024-05-28 10:40:00,446.69,446.93,446.42,446.92,34857.0,444.1153,444.354,443.8469,444.344,34857.0
2024-05-28 10:45:00,446.92,446.96,446.45,446.45,11439.0,444.344,444.3838,443.8767,443.8767,11439.0
2024-05-28 10:50:00,446.47,446.48,445.81,446.17,11867.0,443.8966,443.9066,443.2404,443.5983,11867.0
2024-05-28 10:55:00,446.19,446.44,446.13,446.44,13363.0,443.6182,443.8668,443.5586,443.8668,13363.0
2024-05-28 11:00:00,446.4,446.57,445.08,445.08,32012.0,443.827,443.996,442.5146,442.5146,32012.0
2024-05-28 11:05:00,445.25,445.58,445.07,445.21,31837.0,442.6836,443.0117,442.5047,442.6439,31837.0
2024-05-28 11:10:00,445.13,445.2,444.2,444.52,27789.0,442.5643,442.6339,441.6397,441.9579,27789.0
2024-05-28 11:15:00,444.4,444.51,443.85,443.97,25909.0,441.8385,441.9479,441.2917,441.411,25909.0
2024-05-28 11:20:00,443.86,444.49,443.65,444.24,15604.0,441.3017,441.928,441.0929,441.6795,15604.0
2024-05-28 11:25:00,444.28,444.35,443.83,444.14,9440.0,441.7192,441.7888,441.2718,441.58,9440.0
2024-05-28 11:30:00,444.14,444.28,443.98,444.0,10519.0,441.58,441.7192,441.421,441.4409,10519.0
2024-05-28 11:35:00,444.06,444.18,443.83,444.09,13456.0,441.5005,441.6198,441.2718,441.5303,13456.0
2024-05-28 11:40:00,444.09,444.58,444.05,444.11,14164.0,441.5303,442.0175,441.4906,441.5502,14164.0
2024-05-28 11:45:00,444.11,444.36,444.07,444.16,13506.0,441.5502,441.7988,441.5104,441.5999,13506.0
2024-05-28 11:50:00,444.15,444.33,443.8,443.85,13520.0,441.59,441.769,441.242,441.2917,13520.0
2024-05-28 11:55:00,443.81,443.81,443.43,443.66,22577.0,441.2519,441.2519,440.8741,441.1028,22577.0
2024-05-28 12:00:00,443.66,444.07,443.59,443.7,20482.0,441.1028,441.5104,441.0332,441.1426,20482.0
2024-05-28 12:05:00,443.78,443.89,443.63,443.78,14623.0,441.2221,441.3315,441.073,441.2221,14623.0
2024-05-28 12:10:00,443.78,443.94,443.74,443.78,13085.0,441.2221,441.3812,441.1824,441.2221,13085.0
2024-05-28 12:15:00,443.74,443.74,443.63,443.7,9431.0,441.1824,441.1824,441.073,441.1426,9431.0
2024-05-28 12:20:00,443.68,443.8,443.55,443.7,9768.0,441.1227,441.242,440.9934,441.1426,9768.0
2024-05-28 12:25:00,443.72,443.75,443.23,443.35,12489.0,441.1625,441.1923,440.6753,440.7946,12489.0
2024-05-28 12:30:00,443.42,443.52,443.15,443.43,11048.0,440.8642,440.9636,440.5958,440.8741,11048.0
2024-05-28 12:35:00,443.42,443.65,443.38,443.65,5047.0,440.8642,441.0929,440.8244,441.0929,5047.0
2024-05-28 12:40:00,443.69,443.87,443.65,443.7,5743.0,441.1326,441.3116,441.0929,441.1426,5743.0
2024-05-28 12:45:00,443.7,443.82,443.58,443.64,6623.0,441.1426,441.2619,441.0233,441.0829,6623.0
2024-05-28 12:50:00,443.7,443.98,443.64,443.73,4825.0,441.1426,441.421,441.0829,441.1724,4825.0
2024-05-28 12:55:00,443.73,443.73,443.36,443.46,6353.0,441.1724,441.1724,440.8045,440.904,6353.0
2024-05-28 13:00:00,443.42,443.56,443.13,443.2,18330.0,440.8642,441.0034,440.5759,440.6455,18330.0
2024-05-28 13:05:00,443.23,443.34,442.89,443.03,9970.0,440.6753,440.7847,440.3373,440.4764,9970.0
2024-05-28 13:10:00,442.95,443.26,442.95,443.14,15339.0,440.3969,440.7051,440.3969,440.5858,15339.0
2024-05-28 13:15:00,443.09,443.11,442.7,442.83,11915.0,440.5361,440.556,440.1483,440.2776,11915.0
2024-05-28 13:20:00,442.83,443.02,442.68,443.02,6106.0,440.2776,440.4665,440.1285,440.4665,6106.0
2024-05-28 13:25:00,443.0,443.36,442.99,443.25,3412.0,440.4466,440.8045,440.4367,440.6952,3412.0
2024-05-28 13:30:00,443.22,443.49,443.15,443.49,5905.0,440.6653,440.9338,440.5958,440.9338,5905.0
2024-05-28 13:35:00,443.57,443.57,443.36,443.43,8657.0,441.0133,441.0133,440.8045,440.8741,8657.0
2024-05-28 13:40:00,443.35,443.41,443.19,443.35,8759.0,440.7946,440.8543,440.6355,440.7946,8759.0
2024-05-28 13:45:00,443.32,443.32,443.0,443.14,6003.0,440.7648,440.7648,440.4466,440.5858,6003.0
2024-05-28 13:50:00,443.06,443.18,442.84,443.08,7694.0,440.5063,440.6256,440.2875,440.5262,7694.0
2024-05-28 13:55:00,443.09,443.54,443.09,443.54,6194.0,440.5361,440.9835,440.5361,440.9835,6194.0
2024-05-28 14:00:00,443.48,443.6,443.42,443.54,9146.0,440.9238,441.0432,440.8642,440.9835,9146.0
2024-05-28 14:05:00,443.49,443.62,443.47,443.6,10353.0,440.9338,441.063,440.9139,441.0432,10353.0
2024-05-28 14:10:00,443.64,443.93,443.52,443.57,12134.0,441.0829,441.3713,440.9636,441.0133,12134.0
2024-05-28 14:15:00,443.56,443.66,443.34,443.6,14472.0,441.0034,441.1028,440.7847,441.0432,14472.0
2024-05-28 14:20:00,443.6,443.6,443.33,443.36,11502.0,441.0432,441.0432,440.7747,440.8045,11502.0
2024-05-28 14:25:00,443.31,443.32,442.89,442.9,12598.0,440.7548,440.7648,440.3373,440.3472,12598.0
2024-05-28 14:30:00,442.92,442.95,442.5,442.67,15491.0,440.3671,440.3969,439.9495,440.1185,15491.0
2024-05-28 14:35:00,442.62,442.73,442.39,442.68,9296.0,440.0688,440.1782,439.8401,440.1285,9296.0
2024-05-28 14:40:00,442.68,443.28,442.5,442.65,15746.0,440.1285,440.725,439.9495,440.0986,15746.0
2024-05-28 14:45:00,442.65,442.82,442.48,442.82,13090.0,440.0986,440.2677,439.9296,440.2677,13090.0
2024-05-28 14:50:00,442.82,443.15,442.76,443.11,7186.0,440.2677,440.5958,440.208,440.556,7186.0
2024-05-28 14:55:00,443.16,443.59,443.11,443.43,12823.0,440.6057,441.0332,440.556,440.8741,12823.0
2024-05-28 15:00:00,443.51,443.61,443.31,443.32,5789.0,440.9537,441.0531,440.7548,440.7648,5789.0
2024-05-28 15:05:00,443.4,443.91,443.33,443.91,38202.0,440.8443,441.3514,440.7747,441.3514,38202.0
2024-05-28 15:10:00,443.95,443.96,443.77,443.84,21765.0,441.3911,441.4011,441.2122,441.2818,21765.0
2024-05-28 15:15:00,443.79,443.93,443.3,443.93,22025.0,441.2321,441.3713,440.7449,441.3713,22025.0
2024-05-28 15:20:00,443.96,444.04,443.73,444.0,11717.0,441.4011,441.4806,441.1724,441.4409,11717.0
2024-05-28 15:25:00,444.03,444.27,443.79,443.8,23362.0,441.4707,441.7093,441.2321,441.242,23362.0
2024-05-28 15:30:00,443.79,444.26,443.75,444.26,23861.0,441.2321,441.6994,441.1923,441.6994,23861.0
2024-05-28 15:35:00,444.21,444.57,444.15,444.31,12925.0,441.6496,442.0076,441.59,441.7491,12925.0
2024-05-28 15:40:00,444.28,444.31,443.82,443.94,47797.0,441.7192,441.7491,441.2619,441.3812,47797.0
2024-05-28 15:45:00,443.94,444.43,443.91,444.18,22732.0,441.3812,441.8684,441.3514,441.6198,22732.0
2024-05-28 15:50:00,444.2,444.93,444.07,444.93,46446.0,441.6397,442.3655,441.5104,442.3655,46446.0
2024-05-28 15:55:00,444.97,445.19,444.36,445.11,163241.0,442.4053,442.624,441.7988,442.5445,163241.0
2024-05-29 09:30:00,442.11,443.8,441.8,443.8,51931.0,439.5617,441.242,439.2535,441.242,51931.0
2024-05-29 09:35:00,443.79,443.93,442.67,443.08,8879.0,441.2321,441.3713,440.1185,440.5262,8879.0
2024-05-29 09:40:00,443.21,443.88,442.9,443.81,8683.0,440.6554,441.3215,440.3472,441.2519,8683.0
2024-05-29 09:45:00,443.79,443.91,443.31,443.85,15720.0,441.2321,441.3514,440.7548,441.2917,15720.0
2024-05-29 09:50:00,443.9,444.22,442.98,443.0,11103.0,441.3414,441.6596,440.4267,440.4466,11103.0
2024-05-29 09:55:00,442.99,443.72,442.9,443.33,12628.0,440.4367,441.1625,440.3472,440.7747,12628.0
2024-05-29 10:00:00,443.34,443.86,443.27,443.37,13731.0,440.7847,441.3017,440.7151,440.8145,13731.0
2024-05-29 10:05:00,443.42,443.61,442.81,443.25,10504.0,440.8642,441.0531,440.2577,440.6952,10504.0
2024-05-29 10:10:00,443.3,443.51,443.17,443.32,17890.0,440.7449,440.9537,440.6156,440.7648,17890.0
2024-05-29 10:15:00,443.36,443.38,442.7,442.91,10303.0,440.8045,440.8244,440.1483,440.3571,10303.0
2024-05-29 10:20:00,442.95,443.06,442.36,442.56,10468.0,440.3969,440.5063,439.8103,440.0092,10468.0
2024-05-29 10:25:00,442.57,442.98,442.55,442.97,6335.0,440.0191,440.4267,439.9992,440.4168,6335.0
2024-05-29 10:30:00,443.01,443.09,442.76,442.86,18132.0,440.4566,440.5361,440.208,440.3074,18132.0
2024-05-29 10:35:00,442.86,443.78,442.86,443.78,9480.0,440.3074,441.2221,440.3074,441.2221,9480.0
2024-05-29 10:40:00,443.77,443.81,443.21,443.39,5629.0,441.2122,441.2519,440.6554,440.8344,5629.0
2024-05-29 10:45:00,443.39,443.56,443.15,443.47,9295.0,440.8344,441.0034,440.5958,440.9139,9295.0
2024-05-29 10:50:00,443.5,443.66,443.31,443.51,7283.0,440.9437,441.1028,440.7548,440.9537,7283.0
2024-05-29 10:55:00,443.48,443.93,443.47,443.86,6919.0,440.9238,441.3713,440.9139,441.3017,6919.0
2024-05-29 11:00:00,443.85,444.11,443.68,443.79,9168.0,441.2917,441.5502,441.1227,441.2321,9168.0
2024-05-29 11:05:00,443.76,443.82,443.31,443.5,8532.0,441.2022,441.2619,440.7548,440.9437,8532.0
2024-05-29 11:10:00,443.55,443.55,442.81,442.85,14492.0,440.9934,440.9934,440.2577,440.2975,14492.0
2024-05-29 11:15:00,442.82,443.13,442.79,442.89,11063.0,440.2677,440.5759,440.2378,440.3373,11063.0
2024-05-29 11:20:00,442.92,443.3,442.92,443.14,6613.0,440.3671,440.7449,440.3671,440.5858,6613.0
2024-05-29 11:25:00,443.1,443.3,443.09,443.23,5562.0,440.546,440.7449,440.5361,440.6753,5562.0
2024-05-29 11:30:00,443.23,443.74,443.16,443.61,12923.0,440.6753,441.1824,440.6057,441.0531,12923.0
2024-05-29 11:35:00,443.56,444.22,443.55,444.16,5679.0,441.0034,441.6596,440.9934,441.5999,5679.0
2024-05-29 11:40:00,444.08,444.21,443.91,444.16,7342.0,441.5204,441.6496,441.3514,441.5999,7342.0
2024-05-29 11:45:00,444.1,444.11,443.54,443.54,5014.0,441.5403,441.5502,440.9835,440.9835,5014.0
2024-05-29 11:50:00,443.64,443.66,443.28,443.66,12559.0,441.0829,441.1028,440.725,441.1028,12559.0
2024-05-29 11:55:00,443.73,443.83,443.59,443.65,7484.0,441.1724,441.2718,441.0332,441.0929,7484.0
2024-05-29 12:00:00,443.65,443.65,443.09,443.27,5371.0,441.0929,441.0929,440.5361,440.7151,5371.0
2024-05-29 12:05:00,443.25,443.41,443.18,443.41,4076.0,440.6952,440.8543,440.6256,440.8543,4076.0
2024-05-29 12:10:00,443.33,443.37,443.19,443.23,23922.0,440.7747,440.8145,440.6355,440.6753,23922.0
2024-05-29 12:15:00,443.15,443.35,443.03,443.31,17677.0,440.5958,440.7946,440.4764,440.7548,17677.0
2024-05-29 12:20:00,443.31,443.72,443.29,443.44,11656.0,440.7548,441.1625,440.7349,440.8841,11656.0
2024-05-29 12:25:00,443.34,443.59,443.33,443.35,6890.0,440.7847,441.0332,440.7747,440.7946,6890.0
2024-05-29 12:30:00,443.34,443.47,443.15,443.23,6262.0,440.7847,440.9139,440.5958,440.6753,6262.0
2024-05-29 12:35:00,443.26,443.72,443.17,443.64,19848.0,440.7051,441.1625,440.6156,441.0829,19848.0
2024-05-29 12:40:00,443.64,443.65,443.44,443.44,3799.0,441.0829,441.0929,440.8841,440.8841,3799.0
2024-05-29 12:45:00,443.5,443.59,443.37,443.42,13400.0,440.9437,441.0332,440.8145,440.8642,13400.0
2024-05-29 12:50:00,443.44,443.77,443.44,443.68,7564.0,440.8841,441.2122,440.8841,441.1227,7564.0
2024-05-29 12:55:00,443.69,443.78,443.31,443.31,4500.0,441.1326,441.2221,440.7548,440.7548,4500.0
2024-05-29 13:00:00,443.31,443.37,442.95,443.21,6466.0,440.7548,440.8145,440.3969,440.6554,6466.0
2024-05-29 13:05:00,443.15,443.37,442.99,443.29,10742.0,440.5958,440.8145,440.4367,440.7349,10742.0
2024-05-29 13:10:00,443.44,443.46,443.23,443.37,5960.0,440.8841,440.904,440.6753,440.8145,5960.0
2024-05-29 13:15:00,443.31,443.31,442.89,443.13,7791.0,440.7548,440.7548,440.3373,440.5759,7791.0
2024-05-29 13:20:00,443.13,443.7,443.04,443.63,7731.0,440.5759,441.1426,440.4864,441.073,7731.0
2024-05-29 13:25:00,443.62,443.76,443.5,443.63,6065.0,441.063,441.2022,440.9437,441.073,6065.0
2024-05-29 13:30:00,443.62,443.72,443.42,443.51,5165.0,441.063,441.1625,440.8642,440.9537,5165.0
2024-05-29 13:35:00,443.43,443.48,443.24,443.46,7826.0,440.8741,440.9238,440.6852,440.904,7826.0
2024-05-29 13:40:00,443.45,443.47,443.08,443.17,6696.0,440.894,440.9139,440.5262,440.6156,6696.0
2024-05-29 13:45:00,443.16,443.25,443.04,443.06,13096.0,440.6057,440.6952,440.4864,440.5063,13096.0
2024-05-29 13:50:00,443.11,443.81,443.09,443.68,8170.0,440.556,441.2519,440.5361,441.1227,8170.0
2024-05-29 13:55:00,443.61,444.0,443.58,443.93,15222.0,441.0531,441.4409,441.0233,441.3713,15222.0
2024-05-29 14:00:00,443.85,444.12,443.65,444.11,18885.0,441.2917,441.5602,441.0929,441.5502,18885.0
2024-05-29 14:05:00,443.96,443.96,443.53,443.68,11289.0,441.4011,441.4011,440.9736,441.1227,11289.0
2024-05-29 14:10:00,443.72,443.93,443.65,443.81,5362.0,441.1625,441.3713,441.0929,441.2519,5362.0
2024-05-29 14:15:00,443.85,443.85,443.38,443.5,7139.0,441.2917,441.2917,440.8244,440.9437,7139.0
2024-05-29 14:20:00,443.46,443.59,443.29,443.59,8639.0,440.904,441.0332,440.7349,441.0332,8639.0
2024-05-29 14:25:00,443.62,443.78,443.48,443.54,7337.0,441.063,441.2221,440.9238,440.9835,7337.0
2024-05-29 14:30:00,443.58,443.61,443.24,443.44,8577.0,441.0233,441.0531,440.6852,440.8841,8577.0
2024-05-29 14:35:00,443.44,443.54,443.35,443.48,17848.0,440.8841,440.9835,440.7946,440.9238,17848.0
2024-05-29 14:40:00,443.51,443.98,443.51,443.93,7219.0,440.9537,441.421,440.9537,441.3713,7219.0
2024-05-29 14:45:00,443.81,443.81,443.5,443.61,8055.0,441.2519,441.2519,440.9437,441.0531,8055.0
2024-05-29 14:50:00,443.67,443.67,443.39,443.48,5440.0,441.1128,441.1128,440.8344,440.9238,5440.0
2024-05-29 14:55:00,443.43,443.71,443.43,443.56,9409.0,440.8741,441.1525,440.8741,441.0034,9409.0
2024-05-29 15:00:00,443.57,443.95,443.57,443.77,9545.0,441.0133,441.3911,441.0133,441.2122,9545.0
2024-05-29 15:05:00,443.72,443.92,443.72,443.89,15209.0,441.1625,441.3613,441.1625,441.3315,15209.0
2024-05-29 15:10:00,443.88,444.25,443.74,444.21,8074.0,441.3215,441.6894,441.1824,441.6496,8074.0
2024-05-29 15:15:00,444.17,444.39,444.07,444.12,26465.0,441.6099,441.8286,441.5104,441.5602,26465.0
2024-05-29 15:20:00,444.06,444.31,443.97,444.31,8571.0,441.5005,441.7491,441.411,441.7491,8571.0
2024-05-29 15:25:00,444.27,444.47,444.07,444.25,14327.0,441.7093,441.9081,441.5104,441.6894,14327.0
2024-05-29 15:30:00,444.23,444.33,443.96,444.07,8687.0,441.6695,441.769,441.4011,441.5104,8687.0
2024-05-29 15:35:00,444.0,444.56,444.0,444.45,10230.0,441.4409,441.9976,441.4409,441.8883,10230.0
2024-05-29 15:40:00,444.42,444.43,443.91,443.92,9503.0,441.8584,441.8684,441.3514,441.3613,9503.0
2024-05-29 15:45:00,443.87,443.94,443.32,443.32,13128.0,441.3116,441.3812,440.7648,440.7648,13128.0
2024-05-29 15:50:00,443.31,443.4,443.16,443.24,21306.0,440.7548,440.8443,440.6057,440.6852,21306.0
2024-05-29 15:55:00,443.22,443.57,442.21,442.89,105274.0,440.6653,441.0133,439.6612,440.3373,105274.0
2024-05-30 09:30:00,442.21,443.67,441.03,441.65,56615.0,439.6612,441.1128,438.488,439.1044,56615.0
2024-05-30 09:35:00,441.75,442.63,441.29,441.73,16486.0,439.2038,440.0787,438.7465,439.1839,16486.0
2024-05-30 09:40:00,441.6,441.63,440.67,441.18,16346.0,439.0547,439.0845,438.13,438.6371,16346.0
2024-05-30 09:45:00,441.02,441.51,440.91,441.23,11320.0,438.478,438.9652,438.3687,438.6868,11320.0
2024-05-30 09:50:00,441.28,442.27,441.22,441.84,12617.0,438.7365,439.7208,438.6769,439.2933,12617.0
2024-05-30 09:55:00,441.9,442.72,441.84,442.62,13688.0,439.353,440.1682,439.2933,440.0688,13688.0
2024-05-30 10:00:00,442.73,443.2,442.34,442.66,21621.0,440.1782,440.6455,439.7904,440.1086,21621.0
2024-05-30 10:05:00,442.66,442.79,441.35,441.36,19128.0,440.1086,440.2378,438.8061,438.8161,19128.0
2024-05-30 10:10:00,441.36,441.64,441.1,441.53,13737.0,438.8161,439.0945,438.5576,438.9851,13737.0
2024-05-30 10:15:00,441.43,442.08,441.25,441.77,12731.0,438.8857,439.5319,438.7067,439.2237,12731.0
2024-05-30 10:20:00,441.88,442.7,441.75,442.59,13741.0,439.3331,440.1483,439.2038,440.039,13741.0
2024-05-30 10:25:00,442.65,442.93,442.6,442.77,10187.0,440.0986,440.377,440.0489,440.2179,10187.0
2024-05-30 10:30:00,442.62,442.92,442.54,442.83,7850.0,440.0688,440.3671,439.9893,440.2776,7850.0
2024-05-30 10:35:00,442.82,443.41,442.67,443.35,8803.0,440.2677,440.8543,440.1185,440.7946,8803.0
2024-05-30 10:40:00,443.36,443.67,443.3,443.57,11761.0,440.8045,441.1128,440.7449,441.0133,11761.0
2024-05-30 10:45:00,443.47,443.47,442.47,442.78,15413.0,440.9139,440.9139,439.9197,440.2279,15413.0
2024-05-30 10:50:00,442.84,443.0,442.49,442.5,8625.0,440.2875,440.4466,439.9396,439.9495,8625.0
2024-05-30 10:55:00,442.58,442.58,441.86,442.21,13380.0,440.029,440.029,439.3132,439.6612,13380.0
2024-05-30 11:00:00,442.21,443.04,442.2,442.59,13315.0,439.6612,440.4864,439.6512,440.039,13315.0
2024-05-30 11:05:00,442.59,442.93,442.53,442.9,11806.0,440.039,440.377,439.9793,440.3472,11806.0
2024-05-30 11:10:00,442.88,443.2,442.71,442.98,10698.0,440.3273,440.6455,440.1583,440.4267,10698.0
2024-05-30 11:15:00,443.02,443.61,442.84,443.59,9825.0,440.4665,441.0531,440.2875,441.0332,9825.0
2024-05-30 11:20:00,443.58,443.87,442.6,442.67,19257.0,441.0233,441.3116,440.0489,440.1185,19257.0
2024-05-30 11:25:00,442.79,443.02,442.6,442.73,10261.0,440.2378,440.4665,440.0489,440.1782,10261.0
2024-05-30 11:30:00,442.73,443.1,442.5,442.58,11939.0,440.1782,440.546,439.9495,440.029,11939.0
2024-05-30 11:35:00,442.83,443.53,442.49,443.53,13557.0,440.2776,440.9736,439.9396,440.9736,13557.0
2024-05-30 11:40:00,443.38,443.76,443.32,443.61,5419.0,440.8244,441.2022,440.7648,441.0531,5419.0
2024-05-30 11:45:00,443.61,443.83,443.34,443.45,6711.0,441.0531,441.2718,440.7847,440.894,6711.0
2024-05-30 11:50:00,443.37,443.83,443.37,443.83,4534.0,440.8145,441.2718,440.8145,441.2718,4534.0
2024-05-30 11:55:00,443.84,444.09,443.83,443.98,11164.0,441.2818,441.5303,441.2718,441.421,11164.0
2024-05-30 12:00:00,444.04,444.11,443.69,444.03,4981.0,441.4806,441.5502,441.1326,441.4707,4981.0
2024-05-30 12:05:00,444.05,444.19,443.92,444.13,6828.0,441.4906,441.6298,441.3613,441.5701,6828.0
2024-05-30 12:10:00,444.08,444.08,443.72,443.89,3898.0,441.5204,441.5204,441.1625,441.3315,3898.0
2024-05-30 12:15:00,443.93,444.09,443.9,444.03,2541.0,441.3713,441.5303,441.3414,441.4707,2541.0
2024-05-30 12:20:00,443.99,444.16,443.67,443.89,13017.0,441.4309,441.5999,441.1128,441.3315,13017.0
2024-05-30 12:25:00,443.88,443.88,443.35,443.35,8272.0,441.3215,441.3215,440.7946,440.7946,8272.0
2024-05-30 12:30:00,443.38,443.78,443.32,443.63,7108.0,440.8244,441.2221,440.7648,441.073,7108.0
2024-05-30 12:35:00,443.71,444.01,443.64,443.96,4030.0,441.1525,441.4508,441.0829,441.4011,4030.0
2024-05-30 12:40:00,443.94,444.17,443.46,443.63,138566.0,441.3812,441.6099,440.904,441.073,138566.0
2024-05-30 12:45:00,443.5,443.78,443.3,443.3,7795.0,440.9437,441.2221,440.7449,440.7449,7795.0
2024-05-30 12:50:00,443.3,443.83,443.27,443.44,10226.0,440.7449,441.2718,440.7151,440.8841,10226.0
2024-05-30 12:55:00,443.46,443.56,443.27,443.35,3644.0,440.904,441.0034,440.7151,440.7946,3644.0
2024-05-30 13:00:00,443.38,443.45,443.01,443.01,8127.0,440.8244,440.894,440.4566,440.4566,8127.0
2024-05-30 13:05:00,443.07,443.43,443.02,443.14,5492.0,440.5162,440.8741,440.4665,440.5858,5492.0
2024-05-30 13:10:00,443.19,443.38,443.16,443.18,7886.0,440.6355,440.8244,440.6057,440.6256,7886.0
2024-05-30 13:15:00,443.28,443.52,443.08,443.12,5897.0,440.725,440.9636,440.5262,440.5659,5897.0
2024-05-30 13:20:00,443.08,443.17,442.86,442.93,8589.0,440.5262,440.6156,440.3074,440.377,8589.0
2024-05-30 13:25:00,442.97,443.08,442.7,443.08,10128.0,440.4168,440.5262,440.1483,440.5262,10128.0
2024-05-30 13:30:00,443.1,443.1,442.45,442.52,14111.0,440.546,440.546,439.8998,439.9694,14111.0
2024-05-30 13:35:00,442.51,442.51,442.09,442.26,17398.0,439.9594,439.9594,439.5419,439.7109,17398.0
2024-05-30 13:40:00,442.24,442.54,442.23,442.53,11300.0,439.691,439.9893,439.6811,439.9793,11300.0
2024-05-30 13:45:00,442.53,442.82,442.53,442.73,5868.0,439.9793,440.2677,439.9793,440.1782,5868.0
2024-05-30 13:50:00,442.69,442.73,442.42,442.69,5726.0,440.1384,440.1782,439.87,440.1384,5726.0
2024-05-30 13:55:00,442.73,442.73,442.44,442.64,6030.0,440.1782,440.1782,439.8898,440.0887,6030.0
2024-05-30 14:00:00,442.68,442.85,442.52,442.56,7863.0,440.1285,440.2975,439.9694,440.0092,7863.0
2024-05-30 14:05:00,442.54,442.74,442.51,442.73,5733.0,439.9893,440.1881,439.9594,440.1782,5733.0
2024-05-30 14:10:00,442.73,442.88,442.58,442.82,6339.0,440.1782,440.3273,440.029,440.2677,6339.0
2024-05-30 14:15:00,442.79,442.97,442.43,442.76,10194.0,440.2378,440.4168,439.8799,440.208,10194.0
2024-05-30 14:20:00,442.82,442.82,442.39,442.5,5592.0,440.2677,440.2677,439.8401,439.9495,5592.0
2024-05-30 14:25:00,442.47,442.94,442.4,442.86,3486.0,439.9197,440.387,439.8501,440.3074,3486.0
2024-05-30 14:30:00,442.87,443.22,442.71,443.12,7651.0,440.3174,440.6653,440.1583,440.5659,7651.0
2024-05-30 14:35:00,443.07,443.08,442.55,442.62,13841.0,440.5162,440.5262,439.9992,440.0688,13841.0
2024-05-30 14:40:00,442.59,442.78,442.5,442.78,4288.0,440.039,440.2279,439.9495,440.2279,4288.0
2024-05-30 14:45:00,442.81,443.32,442.79,443.2,6906.0,440.2577,440.7648,440.2378,440.6455,6906.0
2024-05-30 14:50:00,443.23,443.32,442.98,443.0,6801.0,440.6753,440.7648,440.4267,440.4466,6801.0
2024-05-30 14:55:00,442.98,443.33,442.98,443.26,6716.0,440.4267,440.7747,440.4267,440.7051,6716.0
2024-05-30 15:00:00,443.26,443.38,443.04,443.1,6146.0,440.7051,440.8244,440.4864,440.546,6146.0
2024-05-30 15:05:00,443.08,443.49,442.99,442.99,19740.0,440.5262,440.9338,440.4367,440.4367,19740.0
2024-05-30 15:10:00,443.02,443.27,442.91,443.27,6832.0,440.4665,440.7151,440.3571,440.7151,6832.0
2024-05-30 15:15:00,443.24,443.24,442.6,442.73,8404.0,440.6852,440.6852,440.0489,440.1782,8404.0
2024-05-30 15:20:00,442.77,443.37,442.62,442.86,9006.0,440.2179,440.8145,440.0688,440.3074,9006.0
2024-05-30 15:25:00,442.94,443.41,442.93,443.27,7498.0,440.387,440.8543,440.377,440.7151,7498.0
2024-05-30 15:30:00,443.35,443.43,443.06,443.19,6875.0,440.7946,440.8741,440.5063,440.6355,6875.0
2024-05-30 15:35:00,443.19,443.2,442.8,442.98,7379.0,440.6355,440.6455,440.2478,440.4267,7379.0
2024-05-30 15:40:00,442.97,443.49,442.94,443.16,10175.0,440.4168,440.9338,440.387,440.6057,10175.0
2024-05-30 15:45:00,443.14,443.18,442.2,442.24,15922.0,440.5858,440.6256,439.6512,439.691,15922.0
2024-05-30 15:50:00,442.19,442.2,441.62,442.08,22589.0,439.6413,439.6512,439.0746,439.5319,22589.0
2024-05-30 15:55:00,442.15,442.67,441.87,442.12,103470.0,439.6015,440.1185,439.3231,439.5717,103470.0
2024-05-31 09:30:00,442.69,443.02,442.04,442.39,54468.0,440.1384,440.4665,439.4921,439.8401,54468.0
2024-05-31 09:35:00,442.39,442.91,442.39,442.87,14554.0,439.8401,440.3571,439.8401,440.3174,14554.0
2024-05-31 09:40:00,442.79,442.92,442.13,442.14,12256.0,440.2378,440.3671,439.5816,439.5916,12256.0
2024-05-31 09:45:00,442.13,442.13,440.88,441.34,17362.0,439.5816,439.5816,438.3388,438.7962,17362.0
2024-05-31 09:50:00,441.26,441.26,439.8,439.81,26837.0,438.7166,438.7166,437.2651,437.275,26837.0
2024-05-31 09:55:00,439.9,441.14,439.9,440.65,19618.0,437.3645,438.5973,437.3645,438.1102,19618.0
2024-05-31 10:00:00,440.65,440.87,440.12,440.83,10994.0,438.1102,438.3289,437.5832,438.2891,10994.0
2024-05-31 10:05:00,440.86,440.86,439.43,439.88,13025.0,438.319,438.319,436.8972,437.3446,13025.0
2024-05-31 10:10:00,439.83,439.96,439.4,439.5,8151.0,437.2949,437.4241,436.8674,436.9668,8151.0
2024-05-31 10:15:00,439.54,440.13,439.54,439.61,8990.0,437.0066,437.5932,437.0066,437.0762,8990.0
2024-05-31 10:20:00,439.73,440.31,439.58,439.9,8187.0,437.1955,437.7721,437.0463,437.3645,8187.0
2024-05-31 10:25:00,440.06,440.31,439.6,439.65,21455.0,437.5236,437.7721,437.0662,437.1159,21455.0
2024-05-31 10:30:00,439.55,439.95,439.25,439.95,21958.0,437.0165,437.4142,436.7182,437.4142,21958.0
2024-05-31 10:35:00,439.89,440.06,439.29,440.06,10046.0,437.3545,437.5236,436.758,437.5236,10046.0
2024-05-31 10:40:00,440.0,440.84,439.97,440.35,9644.0,437.4639,438.2991,437.4341,437.8119,9644.0
2024-05-31 10:45:00,440.44,440.74,440.18,440.49,5732.0,437.9014,438.1996,437.6429,437.9511,5732.0
2024-05-31 10:50:00,440.52,440.52,439.81,439.89,9978.0,437.9809,437.9809,437.275,437.3545,9978.0
2024-05-31 10:55:00,439.89,440.6,439.88,440.25,9571.0,437.3545,438.0604,437.3446,437.7125,9571.0
2024-05-31 11:00:00,440.34,440.48,439.73,439.81,9930.0,437.8019,437.9411,437.1955,437.275,9930.0
2024-05-31 11:05:00,439.88,440.28,439.8,440.26,7904.0,437.3446,437.7423,437.2651,437.7224,7904.0
2024-05-31 11:10:00,440.26,440.3,439.89,440.03,12458.0,437.7224,437.7622,437.3545,437.4937,12458.0
2024-05-31 11:15:00,440.06,440.06,439.49,439.54,15157.0,437.5236,437.5236,436.9568,437.0066,15157.0
2024-05-31 11:20:00,439.6,440.17,439.6,440.01,9512.0,437.0662,437.6329,437.0662,437.4739,9512.0
2024-05-31 11:25:00,439.97,440.24,439.86,440.07,6510.0,437.4341,437.7025,437.3247,437.5335,6510.0
2024-05-31 11:30:00,440.06,440.26,439.83,440.09,10285.0,437.5236,437.7224,437.2949,437.5534,10285.0
2024-05-31 11:35:00,440.09,440.38,439.71,439.72,8736.0,437.5534,437.8417,437.1756,437.1855,8736.0
2024-05-31 11:40:00,439.8,440.27,439.79,440.16,5738.0,437.2651,437.7324,437.2551,437.623,5738.0
2024-05-31 11:45:00,440.21,440.59,440.21,440.51,5357.0,437.6727,438.0505,437.6727,437.971,5357.0
2024-05-31 11:50:00,440.47,440.75,440.46,440.75,5096.0,437.9312,438.2096,437.9213,438.2096,5096.0
2024-05-31 11:55:00,440.59,440.65,440.34,440.59,13197.0,438.0505,438.1102,437.8019,438.0505,13197.0
2024-05-31 12:00:00,440.58,440.7,439.96,440.03,6134.0,438.0406,438.1599,437.4241,437.4937,6134.0
2024-05-31 12:05:00,439.87,440.47,439.85,440.47,7307.0,437.3347,437.9312,437.3148,437.9312,7307.0
2024-05-31 12:10:00,440.47,440.62,440.37,440.4,5119.0,437.9312,438.0803,437.8318,437.8616,5119.0
2024-05-31 12:15:00,440.5,440.61,440.01,440.61,5543.0,437.961,438.0704,437.4739,438.0704,5543.0
2024-05-31 12:20:00,440.7,440.95,440.61,440.61,9973.0,438.1599,438.4084,438.0704,438.0704,9973.0
2024-05-31 12:25:00,440.75,440.75,440.44,440.72,6057.0,438.2096,438.2096,437.9014,438.1798,6057.0
2024-05-31 12:30:00,440.63,440.79,440.55,440.7,8352.0,438.0903,438.2494,438.0107,438.1599,8352.0
2024-05-31 12:35:00,440.71,440.82,440.66,440.71,11336.0,438.1698,438.2792,438.1201,438.1698,11336.0
2024-05-31 12:40:00,440.71,440.8,440.41,440.58,6516.0,438.1698,438.2593,437.8715,438.0406,6516.0
2024-05-31 12:45:00,440.51,440.71,440.44,440.67,4942.0,437.971,438.1698,437.9014,438.13,4942.0
2024-05-31 12:50:00,440.73,440.74,440.63,440.69,4352.0,438.1897,438.1996,438.0903,438.1499,4352.0
2024-05-31 12:55:00,440.69,440.81,440.64,440.81,3344.0,438.1499,438.2692,438.1002,438.2692,3344.0
2024-05-31 13:00:00,440.83,441.2,440.83,441.2,3859.0,438.2891,438.657,438.2891,438.657,3859.0
2024-05-31 13:05:00,441.14,441.43,441.14,441.43,7088.0,438.5973,438.8857,438.5973,438.8857,7088.0
2024-05-31 13:10:00,441.42,441.42,441.25,441.39,3882.0,438.8757,438.8757,438.7067,438.8459,3882.0
2024-05-31 13:15:00,441.43,441.53,441.25,441.3,8876.0,438.8857,438.9851,438.7067,438.7564,8876.0
2024-05-31 13:20:00,441.37,441.51,441.25,441.42,4210.0,438.826,438.9652,438.7067,438.8757,4210.0
2024-05-31 13:25:00,441.42,441.59,441.4,441.49,6031.0,438.8757,439.0447,438.8558,438.9453,6031.0
2024-05-31 13:30:00,441.5,441.58,441.29,441.33,5245.0,438.9553,439.0348,438.7465,438.7862,5245.0
2024-05-31 13:35:00,441.36,441.42,441.02,441.02,6982.0,438.8161,438.8757,438.478,438.478,6982.0
2024-05-31 13:40:00,441.06,441.39,440.94,441.35,4637.0,438.5178,438.8459,438.3985,438.8061,4637.0
2024-05-31 13:45:00,441.38,441.49,441.33,441.36,5948.0,438.836,438.9453,438.7862,438.8161,5948.0
2024-05-31 13:50:00,441.4,441.53,440.95,440.97,7535.0,438.8558,438.9851,438.4084,438.4283,7535.0
2024-05-31 13:55:00,441.0,441.57,441.0,441.35,8326.0,438.4581,439.0249,438.4581,438.8061,8326.0
2024-05-31 14:00:00,441.45,441.51,441.35,441.46,5259.0,438.9056,438.9652,438.8061,438.9155,5259.0
2024-05-31 14:05:00,441.47,442.01,441.42,442.01,9165.0,438.9254,439.4623,438.8757,439.4623,9165.0
2024-05-31 14:10:00,442.07,442.46,442.06,442.07,8484.0,439.522,439.9097,439.512,439.522,8484.0
2024-05-31 14:15:00,442.06,442.47,442.06,442.35,7027.0,439.512,439.9197,439.512,439.8004,7027.0
2024-05-31 14:20:00,442.39,442.39,442.11,442.33,6059.0,439.8401,439.8401,439.5617,439.7805,6059.0
2024-05-31 14:25:00,442.34,442.48,442.14,442.19,15945.0,439.7904,439.9296,439.5916,439.6413,15945.0
2024-05-31 14:30:00,442.25,442.43,442.1,442.31,6308.0,439.7009,439.8799,439.5518,439.7606,6308.0
2024-05-31 14:35:00,442.36,442.6,442.36,442.56,6769.0,439.8103,440.0489,439.8103,440.0092,6769.0
2024-05-31 14:40:00,442.56,442.73,442.37,442.73,9074.0,440.0092,440.1782,439.8202,440.1782,9074.0
2024-05-31 14:45:00,442.69,443.12,442.64,442.95,14975.0,440.1384,440.5659,440.0887,440.3969,14975.0
2024-05-31 14:50:00,442.99,442.99,442.33,442.45,9782.0,440.4367,440.4367,439.7805,439.8998,9782.0
2024-05-31 14:55:00,442.5,442.96,442.39,442.84,12237.0,439.9495,440.4068,439.8401,440.2875,12237.0
2024-05-31 15:00:00,442.84,442.84,442.46,442.78,10629.0,440.2875,440.2875,439.9097,440.2279,10629.0
2024-05-31 15:05:00,442.77,443.16,442.71,442.99,9741.0,440.2179,440.6057,440.1583,440.4367,9741.0
2024-05-31 15:10:00,442.91,443.23,442.75,443.22,11388.0,440.3571,440.6753,440.1981,440.6653,11388.0
2024-05-31 15:15:00,443.14,443.34,443.06,443.1,13138.0,440.5858,440.7847,440.5063,440.546,13138.0
2024-05-31 15:20:00,443.21,443.47,443.14,443.42,7104.0,440.6554,440.9139,440.5858,440.8642,7104.0
2024-05-31 15:25:00,443.44,443.53,443.13,443.19,6660.0,440.8841,440.9736,440.5759,440.6355,6660.0
2024-05-31 15:30:00,443.11,443.43,443.02,443.12,10544.0,440.556,440.8741,440.4665,440.5659,10544.0
2024-05-31 15:35:00,443.22,443.55,443.22,443.54,13903.0,440.6653,440.9934,440.6653,440.9835,13903.0
2024-05-31 15:40:00,443.61,444.51,443.55,444.39,14041.0,441.0531,441.9479,440.9934,441.8286,14041.0
2024-05-31 15:45:00,444.32,444.88,444.29,444.86,28016.0,441.759,442.3158,441.7292,442.2959,28016.0
2024-05-31 15:50:00,445.0,446.59,444.61,446.18,104898.0,442.4351,444.0159,442.0473,443.6083,104898.0
2024-05-31 15:55:00,446.16,447.34,446.12,446.87,346130.0,443.5884,444.7616,443.5486,444.2943,346130.0
2024-06-03 09:30:00,443.48,445.0,442.84,443.15,60410.0,440.9238,442.4351,440.2875,440.5958,60410.0
2024-06-03 09:35:00,443.13,443.89,442.77,443.01,11368.0,440.5759,441.3315,440.2179,440.4566,11368.0
2024-06-03 09:40:00,443.09,443.95,442.82,443.53,8001.0,440.5361,441.3911,440.2677,440.9736,8001.0
2024-06-03 09:45:00,443.52,444.0,443.23,443.26,12392.0,440.9636,441.4409,440.6753,440.7051,12392.0
2024-06-03 09:50:00,443.1,443.11,441.61,442.1,21165.0,440.546,440.556,439.0646,439.5518,21165.0
2024-06-03 09:55:00,442.1,443.01,441.4,442.46,11016.0,439.5518,440.4566,438.8558,439.9097,11016.0
2024-06-03 10:00:00,443.01,443.5,441.84,442.17,14364.0,440.4566,440.9437,439.2933,439.6214,14364.0
2024-06-03 10:05:00,442.15,442.83,442.14,442.18,15869.0,439.6015,440.2776,439.5916,439.6313,15869.0
2024-06-03 10:10:00,442.26,442.86,442.21,442.45,18341.0,439.7109,440.3074,439.6612,439.8998,18341.0
2024-06-03 10:15:00,442.55,442.57,441.05,441.35,21579.0,439.9992,440.0191,438.5079,438.8061,21579.0
2024-06-03 10:20:00,441.36,441.94,441.35,441.45,14900.0,438.8161,439.3927,438.8061,438.9056,14900.0
2024-06-03 10:25:00,441.47,441.86,441.47,441.79,4032.0,438.9254,439.3132,438.9254,439.2436,4032.0
2024-06-03 10:30:00,441.78,442.16,441.68,442.09,8728.0,439.2336,439.6115,439.1342,439.5419,8728.0
2024-06-03 10:35:00,442.17,442.49,441.45,442.08,21570.0,439.6214,439.9396,438.9056,439.5319,21570.0
2024-06-03 10:40:00,441.92,442.33,441.54,441.78,13680.0,439.3728,439.7805,438.995,439.2336,13680.0
2024-06-03 10:45:00,441.89,442.07,440.91,441.77,8541.0,439.343,439.522,438.3687,439.2237,8541.0
2024-06-03 10:50:00,441.68,441.85,441.04,441.25,6621.0,439.1342,439.3032,438.4979,438.7067,6621.0
2024-06-03 10:55:00,441.35,441.8,440.69,441.76,18739.0,438.8061,439.2535,438.1499,439.2138,18739.0
2024-06-03 11:00:00,441.76,441.76,440.4,440.72,8190.0,439.2138,439.2138,437.8616,438.1798,8190.0
2024-06-03 11:05:00,440.64,441.39,440.41,441.18,7017.0,438.1002,438.8459,437.8715,438.6371,7017.0
2024-06-03 11:10:00,441.01,441.16,440.84,440.98,6366.0,438.4681,438.6172,438.2991,438.4383,6366.0
2024-06-03 11:15:00,440.87,441.57,440.85,441.33,11338.0,438.3289,439.0249,438.309,438.7862,11338.0
2024-06-03 11:20:00,441.16,441.19,440.75,440.82,7907.0,438.6172,438.647,438.2096,438.2792,7907.0
2024-06-03 11:25:00,440.79,440.92,440.52,440.52,7267.0,438.2494,438.3786,437.9809,437.9809,7267.0
2024-06-03 11:30:00,440.58,440.69,440.1,440.23,9037.0,438.0406,438.1499,437.5633,437.6926,9037.0
2024-06-03 11:35:00,440.14,440.88,440.13,440.15,9045.0,437.6031,438.3388,437.5932,437.613,9045.0
2024-06-03 11:40:00,440.1,440.96,440.1,440.78,8016.0,437.5633,438.4184,437.5633,438.2394,8016.0
2024-06-03 11:45:00,440.77,440.8,440.18,440.48,4917.0,438.2295,438.2593,437.6429,437.9411,4917.0
2024-06-03 11:50:00,440.25,440.82,440.15,440.74,5992.0,437.7125,438.2792,437.613,438.1996,5992.0
2024-06-03 11:55:00,440.81,440.85,440.47,440.65,9169.0,438.2692,438.309,437.9312,438.1102,9169.0
2024-06-03 12:00:00,440.61,440.77,439.85,439.88,23961.0,438.0704,438.2295,437.3148,437.3446,23961.0
2024-06-03 12:05:00,439.88,439.99,439.72,439.9,7785.0,437.3446,437.454,437.1855,437.3645,7785.0
2024-06-03 12:10:00,439.89,440.04,439.01,439.35,13043.0,437.3545,437.5037,436.4796,436.8177,13043.0
2024-06-03 12:15:00,439.45,439.57,439.2,439.2,5631.0,436.9171,437.0364,436.6685,436.6685,5631.0
2024-06-03 12:20:00,439.16,439.22,438.61,438.81,10723.0,436.6287,436.6884,436.0819,436.2808,10723.0
2024-06-03 12:25:00,438.9,439.09,438.33,438.43,11430.0,436.3702,436.5592,435.8035,435.903,11430.0
2024-06-03 12:30:00,438.42,438.6,437.98,438.16,10560.0,435.893,436.072,435.4556,435.6345,10560.0
2024-06-03 12:35:00,438.21,438.43,438.1,438.12,16327.0,435.6842,435.903,435.5749,435.5947,16327.0
2024-06-03 12:40:00,438.12,438.22,437.88,438.2,11159.0,435.5947,435.6942,435.3561,435.6743,11159.0
2024-06-03 12:45:00,438.21,438.91,438.07,438.9,14207.0,435.6842,436.3802,435.545,436.3702,14207.0
2024-06-03 12:50:00,438.82,439.44,438.69,439.44,6062.0,436.2907,436.9071,436.1615,436.9071,6062.0
2024-06-03 12:55:00,439.43,439.59,439.28,439.45,5450.0,436.8972,437.0563,436.7481,436.9171,5450.0
2024-06-03 13:00:00,439.48,439.73,439.12,439.68,6770.0,436.9469,437.1955,436.589,437.1458,6770.0
2024-06-03 13:05:00,439.61,439.71,439.34,439.66,13673.0,437.0762,437.1756,436.8077,437.1259,13673.0
2024-06-03 13:10:00,439.65,439.65,439.07,439.19,11555.0,437.1159,437.1159,436.5393,436.6586,11555.0
2024-06-03 13:15:00,439.31,440.24,439.31,439.96,7038.0,436.7779,437.7025,436.7779,437.4241,7038.0
2024-06-03 13:20:00,439.96,439.98,439.49,439.81,7667.0,437.4241,437.444,436.9568,437.275,7667.0
2024-06-03 13:25:00,439.74,440.25,439.54,440.19,7397.0,437.2054,437.7125,437.0066,437.6528,7397.0
2024-06-03 13:30:00,440.18,440.76,440.17,440.68,8662.0,437.6429,438.2195,437.6329,438.14,8662.0
2024-06-03 13:35:00,440.76,441.0,440.58,440.94,7999.0,438.2195,438.4581,438.0406,438.3985,7999.0
2024-06-03 13:40:00,440.89,441.36,440.87,441.33,12046.0,438.3488,438.8161,438.3289,438.7862,12046.0
2024-06-03 13:45:00,441.41,441.57,441.12,441.18,6166.0,438.8658,439.0249,438.5775,438.6371,6166.0
2024-06-03 13:50:00,441.21,441.34,440.95,441.27,7775.0,438.6669,438.7962,438.4084,438.7266,7775.0
2024-06-03 13:55:00,441.26,441.36,441.04,441.23,7091.0,438.7166,438.8161,438.4979,438.6868,7091.0
2024-06-03 14:00:00,441.33,441.65,441.19,441.54,8969.0,438.7862,439.1044,438.647,438.995,8969.0
2024-06-03 14:05:00,441.57,441.94,441.42,441.82,5453.0,439.0249,439.3927,438.8757,439.2734,5453.0
2024-06-03 14:10:00,441.82,441.87,441.1,441.15,5106.0,439.2734,439.3231,438.5576,438.6073,5106.0
2024-06-03 14:15:00,441.31,441.87,441.24,441.87,10528.0,438.7664,439.3231,438.6968,439.3231,10528.0
2024-06-03 14:20:00,441.83,442.19,441.73,441.98,5225.0,439.2834,439.6413,439.1839,439.4325,5225.0
2024-06-03 14:25:00,442.04,442.15,441.64,441.67,12802.0,439.4921,439.6015,439.0945,439.1243,12802.0
2024-06-03 14:30:00,441.8,441.96,441.65,441.96,5999.0,439.2535,439.4126,439.1044,439.4126,5999.0
2024-06-03 14:35:00,441.97,442.26,441.91,442.24,5329.0,439.4226,439.7109,439.3629,439.691,5329.0
2024-06-03 14:40:00,442.29,442.45,441.77,441.87,5818.0,439.7407,439.8998,439.2237,439.3231,5818.0
2024-06-03 14:45:00,441.92,442.35,441.92,442.28,4323.0,439.3728,439.8004,439.3728,439.7308,4323.0
2024-06-03 14:50:00,442.25,442.25,441.69,441.8,19669.0,439.7009,439.7009,439.1442,439.2535,19669.0
2024-06-03 14:55:00,441.9,442.24,441.77,442.19,6534.0,439.353,439.691,439.2237,439.6413,6534.0
2024-06-03 15:00:00,442.19,442.4,442.02,442.14,12389.0,439.6413,439.8501,439.4723,439.5916,12389.0
2024-06-03 15:05:00,442.22,442.22,441.94,442.05,8425.0,439.6711,439.6711,439.3927,439.5021,8425.0
2024-06-03 15:10:00,441.93,442.15,441.92,442.0,12669.0,439.3828,439.6015,439.3728,439.4524,12669.0
2024-06-03 15:15:00,441.96,442.25,441.84,442.25,14367.0,439.4126,439.7009,439.2933,439.7009,14367.0
2024-06-03 15:20:00,442.35,442.46,442.04,442.32,4504.0,439.8004,439.9097,439.4921,439.7705,4504.0
2024-06-03 15:25:00,442.36,442.43,442.21,442.22,6400.0,439.8103,439.8799,439.6612,439.6711,6400.0
2024-06-03 15:30:00,442.3,442.6,441.94,442.54,6080.0,439.7507,440.0489,439.3927,439.9893,6080.0
2024-06-03 15:35:00,442.53,442.53,441.95,442.03,12693.0,439.9793,439.9793,439.4027,439.4822,12693.0
2024-06-03 15:40:00,442.06,442.52,442.02,442.21,10847.0,439.512,439.9694,439.4723,439.6612,10847.0
2024-06-03 15:45:00,442.2,442.74,442.2,442.7,11946.0,439.6512,440.1881,439.6512,440.1483,11946.0
2024-06-03 15:50:00,442.7,442.95,442.5,442.56,64105.0,440.1483,440.3969,439.9495,440.0092,64105.0
2024-06-03 15:55:00,442.61,443.41,442.57,443.41,109690.0,440.0589,440.8543,440.0191,440.8543,109690.0
2024-06-04 09:30:00,443.36,443.55,442.26,443.18,55519.0,440.8045,440.9934,439.7109,440.6256,55519.0
2024-06-04 09:35:00,443.11,443.11,441.36,442.0,23193.0,440.556,440.556,438.8161,439.4524,23193.0
2024-06-04 09:40:00,441.93,443.35,441.89,443.07,17847.0,439.3828,440.7946,439.343,440.5162,17847.0
2024-06-04 09:45:00,443.17,443.53,442.81,443.08,30736.0,440.6156,440.9736,440.2577,440.5262,30736.0
2024-06-04 09:50:00,443.29,443.55,442.51,442.66,20900.0,440.7349,440.9934,439.9594,440.1086,20900.0
2024-06-04 09:55:00,442.77,443.75,442.77,443.75,26380.0,440.2179,441.1923,440.2179,441.1923,26380.0
2024-06-04 10:00:00,443.98,444.75,443.77,444.08,20879.0,441.421,442.1865,441.2122,441.5204,20879.0
2024-06-04 10:05:00,444.08,444.08,443.27,443.36,18873.0,441.5204,441.5204,440.7151,440.8045,18873.0
2024-06-04 10:10:00,443.41,444.07,443.31,443.67,13992.0,440.8543,441.5104,440.7548,441.1128,13992.0
2024-06-04 10:15:00,443.67,444.36,443.61,444.06,8340.0,441.1128,441.7988,441.0531,441.5005,8340.0
2024-06-04 10:20:00,443.88,444.06,443.21,443.22,9385.0,441.3215,441.5005,440.6554,440.6653,9385.0
2024-06-04 10:25:00,443.25,443.65,443.21,443.53,16355.0,440.6952,441.0929,440.6554,440.9736,16355.0
2024-06-04 10:30:00,443.54,443.54,442.5,442.8,12697.0,440.9835,440.9835,439.9495,440.2478,12697.0
2024-06-04 10:35:00,442.83,443.18,442.71,443.09,21815.0,440.2776,440.6256,440.1583,440.5361,21815.0
2024-06-04 10:40:00,443.1,443.49,443.09,443.46,14186.0,440.546,440.9338,440.5361,440.904,14186.0
2024-06-04 10:45:00,443.5,443.52,443.06,443.24,8378.0,440.9437,440.9636,440.5063,440.6852,8378.0
2024-06-04 10:50:00,443.3,443.83,443.3,443.62,7794.0,440.7449,441.2718,440.7449,441.063,7794.0
2024-06-04 10:55:00,443.55,443.55,443.0,443.2,8386.0,440.9934,440.9934,440.4466,440.6455,8386.0
2024-06-04 11:00:00,443.11,443.16,442.93,443.15,6618.0,440.556,440.6057,440.377,440.5958,6618.0
2024-06-04 11:05:00,443.03,443.1,442.48,442.71,9949.0,440.4764,440.546,439.9296,440.1583,9949.0
2024-06-04 11:10:00,442.74,443.0,442.57,442.79,12088.0,440.1881,440.4466,440.0191,440.2378,12088.0
2024-06-04 11:15:00,442.73,442.88,442.49,442.71,6918.0,440.1782,440.3273,439.9396,440.1583,6918.0
2024-06-04 11:20:00,442.74,442.8,442.47,442.56,7111.0,440.1881,440.2478,439.9197,440.0092,7111.0
2024-06-04 11:25:00,442.62,442.62,442.02,442.09,4544.0,440.0688,440.0688,439.4723,439.5419,4544.0
2024-06-04 11:30:00,442.09,442.25,441.94,442.25,9178.0,439.5419,439.7009,439.3927,439.7009,9178.0
2024-06-04 11:35:00,442.25,442.46,441.9,442.41,5746.0,439.7009,439.9097,439.353,439.86,5746.0
2024-06-04 11:40:00,442.44,442.85,442.44,442.73,9496.0,439.8898,440.2975,439.8898,440.1782,9496.0
2024-06-04 11:45:00,442.73,442.83,442.46,442.55,9365.0,440.1782,440.2776,439.9097,439.9992,9365.0
2024-06-04 11:50:00,442.55,442.6,442.43,442.53,5176.0,439.9992,440.0489,439.8799,439.9793,5176.0
2024-06-04 11:55:00,442.54,442.58,442.27,442.31,15496.0,439.9893,440.029,439.7208,439.7606,15496.0
2024-06-04 12:00:00,442.36,442.76,442.1,442.69,70268.0,439.8103,440.208,439.5518,440.1384,70268.0
2024-06-04 12:05:00,442.75,442.75,442.03,442.3,8404.0,440.1981,440.1981,439.4822,439.7507,8404.0
2024-06-04 12:10:00,442.3,442.3,441.94,442.06,6093.0,439.7507,439.7507,439.3927,439.512,6093.0
2024-06-04 12:15:00,442.16,442.18,441.53,441.54,9601.0,439.6115,439.6313,438.9851,438.995,9601.0
2024-06-04 12:20:00,441.58,441.62,441.32,441.56,19365.0,439.0348,439.0746,438.7763,439.0149,19365.0
2024-06-04 12:25:00,441.56,442.08,441.56,442.08,7604.0,439.0149,439.5319,439.0149,439.5319,7604.0
2024-06-04 12:30:00,442.09,442.32,442.02,442.25,9214.0,439.5419,439.7705,439.4723,439.7009,9214.0
2024-06-04 12:35:00,442.22,442.27,442.09,442.27,14177.0,439.6711,439.7208,439.5419,439.7208,14177.0
2024-06-04 12:40:00,442.29,442.87,442.24,442.68,13718.0,439.7407,440.3174,439.691,440.1285,13718.0
2024-06-04 12:45:00,442.73,443.17,442.56,443.0,6471.0,440.1782,440.6156,440.0092,440.4466,6471.0
2024-06-04 12:50:00,443.0,443.06,442.7,442.97,8905.0,440.4466,440.5063,440.1483,440.4168,8905.0
2024-06-04 12:55:00,443.04,443.16,442.96,443.05,4787.0,440.4864,440.6057,440.4068,440.4963,4787.0
2024-06-04 13:00:00,443.04,443.04,442.66,442.66,3802.0,440.4864,440.4864,440.1086,440.1086,3802.0
2024-06-04 13:05:00,442.72,442.72,442.32,442.61,11475.0,440.1682,440.1682,439.7705,440.0589,11475.0
2024-06-04 13:10:00,442.68,443.16,442.68,442.77,7368.0,440.1285,440.6057,440.1285,440.2179,7368.0
2024-06-04 13:15:00,442.75,442.75,442.39,442.4,8096.0,440.1981,440.1981,439.8401,439.8501,8096.0
2024-06-04 13:20:00,442.47,442.48,442.13,442.14,11254.0,439.9197,439.9296,439.5816,439.5916,11254.0
2024-06-04 13:25:00,442.1,442.73,441.93,442.63,13394.0,439.5518,440.1782,439.3828,440.0787,13394.0
2024-06-04 13:30:00,442.8,442.82,442.22,442.29,6822.0,440.2478,440.2677,439.6711,439.7407,6822.0
2024-06-04 13:35:00,442.23,442.69,442.17,442.35,11106.0,439.6811,440.1384,439.6214,439.8004,11106.0
2024-06-04 13:40:00,442.4,442.62,442.36,442.58,14740.0,439.8501,440.0688,439.8103,440.029,14740.0
2024-06-04 13:45:00,442.5,442.78,442.5,442.78,23733.0,439.9495,440.2279,439.9495,440.2279,23733.0
2024-06-04 13:50:00,442.84,443.11,442.84,442.99,12604.0,440.2875,440.556,440.2875,440.4367,12604.0
2024-06-04 13:55:00,442.99,443.08,442.73,442.97,16543.0,440.4367,440.5262,440.1782,440.4168,16543.0
2024-06-04 14:00:00,442.96,443.3,442.92,443.16,10133.0,440.4068,440.7449,440.3671,440.6057,10133.0
2024-06-04 14:05:00,443.1,443.17,443.01,443.16,5444.0,440.546,440.6156,440.4566,440.6057,5444.0
2024-06-04 14:10:00,443.08,443.52,443.05,443.5,13126.0,440.5262,440.9636,440.4963,440.9437,13126.0
2024-06-04 14:15:00,443.54,444.26,443.54,443.89,22562.0,440.9835,441.6994,440.9835,441.3315,22562.0
2024-06-04 14:20:00,443.91,444.36,443.9,444.27,12033.0,441.3514,441.7988,441.3414,441.7093,12033.0
2024-06-04 14:25:00,444.27,444.35,443.75,444.31,14553.0,441.7093,441.7888,441.1923,441.7491,14553.0
2024-06-04 14:30:00,444.35,444.39,444.08,444.2,4029.0,441.7888,441.8286,441.5204,441.6397,4029.0
2024-06-04 14:35:00,444.17,444.32,444.02,444.32,10253.0,441.6099,441.759,441.4607,441.759,10253.0
2024-06-04 14:40:00,444.31,444.55,444.26,444.55,5304.0,441.7491,441.9877,441.6994,441.9877,5304.0
2024-06-04 14:45:00,444.51,444.61,444.14,444.28,7243.0,441.9479,442.0473,441.58,441.7192,7243.0
2024-06-04 14:50:00,444.32,444.46,444.3,444.46,5575.0,441.759,441.8982,441.7391,441.8982,5575.0
2024-06-04 14:55:00,444.33,444.44,444.01,444.08,4642.0,441.769,441.8783,441.4508,441.5204,4642.0
2024-06-04 15:00:00,443.95,443.95,443.06,443.07,9191.0,441.3911,441.3911,440.5063,440.5162,9191.0
2024-06-04 15:05:00,442.99,443.23,442.86,443.23,6053.0,440.4367,440.6753,440.3074,440.6753,6053.0
2024-06-04 15:10:00,443.22,443.53,443.13,443.33,6593.0,440.6653,440.9736,440.5759,440.7747,6593.0
2024-06-04 15:15:00,443.46,443.7,443.32,443.34,7039.0,440.904,441.1426,440.7648,440.7847,7039.0
2024-06-04 15:20:00,443.33,443.68,443.26,443.54,8731.0,440.7747,441.1227,440.7051,440.9835,8731.0
2024-06-04 15:25:00,443.55,443.7,443.15,443.47,6516.0,440.9934,441.1426,440.5958,440.9139,6516.0
2024-06-04 15:30:00,443.44,443.72,443.25,443.5,7613.0,440.8841,441.1625,440.6952,440.9437,7613.0
2024-06-04 15:35:00,443.49,443.53,443.04,443.2,8763.0,440.9338,440.9736,440.4864,440.6455,8763.0
2024-06-04 15:40:00,443.24,443.84,443.23,443.84,13714.0,440.6852,441.2818,440.6753,441.2818,13714.0
2024-06-04 15:45:00,443.83,444.1,443.45,443.46,12839.0,441.2718,441.5403,440.894,440.904,12839.0
2024-06-04 15:50:00,443.5,444.16,443.49,444.13,26489.0,440.9437,441.5999,440.9338,441.5701,26489.0
2024-06-04 15:55:00,444.06,444.88,443.94,444.73,76286.0,441.5005,442.3158,441.3812,442.1666,76286.0
2024-06-05 09:30:00,446.8,447.57,445.24,446.41,71767.0,444.2247,444.9903,442.6737,443.837,71767.0
2024-06-05 09:35:00,446.45,447.05,446.05,446.83,28214.0,443.8767,444.4733,443.479,444.2545,28214.0
2024-06-05 09:40:00,446.68,446.73,445.61,445.9,9744.0,444.1054,444.1551,443.0416,443.3299,9744.0
2024-06-05 09:45:00,445.91,446.02,444.35,444.35,11341.0,443.3398,443.4492,441.7888,441.7888,11341.0
2024-06-05 09:50:00,444.33,444.35,443.95,443.95,12533.0,441.769,441.7888,441.3911,441.3911,12533.0
2024-06-05 09:55:00,443.8,443.86,443.36,443.69,13830.0,441.242,441.3017,440.8045,441.1326,13830.0
2024-06-05 10:00:00,443.4,443.69,442.73,443.09,24105.0,440.8443,441.1326,440.1782,440.5361,24105.0
2024-06-05 10:05:00,442.98,443.06,442.3,442.72,12177.0,440.4267,440.5063,439.7507,440.1682,12177.0
2024-06-05 10:10:00,442.52,443.51,442.52,443.38,8708.0,439.9694,440.9537,439.9694,440.8244,8708.0
2024-06-05 10:15:00,443.42,443.72,442.96,443.42,13986.0,440.8642,441.1625,440.4068,440.8642,13986.0
2024-06-05 10:20:00,443.44,443.81,443.44,443.47,6446.0,440.8841,441.2519,440.8841,440.9139,6446.0
2024-06-05 10:25:00,443.47,443.93,443.41,443.69,10632.0,440.9139,441.3713,440.8543,441.1326,10632.0
2024-06-05 10:30:00,443.74,443.9,443.57,443.65,11856.0,441.1824,441.3414,441.0133,441.0929,11856.0
2024-06-05 10:35:00,443.64,443.88,443.33,443.44,9159.0,441.0829,441.3215,440.7747,440.8841,9159.0
2024-06-05 10:40:00,443.44,443.55,442.89,443.07,6728.0,440.8841,440.9934,440.3373,440.5162,6728.0
2024-06-05 10:45:00,442.99,443.63,442.98,443.63,9177.0,440.4367,441.073,440.4267,441.073,9177.0
2024-06-05 10:50:00,443.64,444.18,443.56,444.08,5888.0,441.0829,441.6198,441.0034,441.5204,5888.0
2024-06-05 10:55:00,444.08,444.27,444.0,444.21,9466.0,441.5204,441.7093,441.4409,441.6496,9466.0
2024-06-05 11:00:00,444.21,444.58,444.11,444.52,7659.0,441.6496,442.0175,441.5502,441.9579,7659.0
2024-06-05 11:05:00,444.58,444.58,444.16,444.16,11348.0,442.0175,442.0175,441.5999,441.5999,11348.0
2024-06-05 11:10:00,444.18,445.0,444.18,445.0,5482.0,441.6198,442.4351,441.6198,442.4351,5482.0
2024-06-05 11:15:00,445.0,445.39,444.88,445.12,5271.0,442.4351,442.8228,442.3158,442.5544,5271.0
2024-06-05 11:20:00,445.12,445.3,444.89,445.08,9714.0,442.5544,442.7334,442.3257,442.5146,9714.0
2024-06-05 11:25:00,445.02,445.19,444.91,445.16,9969.0,442.455,442.624,442.3456,442.5942,9969.0
2024-06-05 11:30:00,445.2,445.25,444.82,444.85,7091.0,442.6339,442.6836,442.2561,442.286,7091.0
2024-06-05 11:35:00,444.85,444.98,444.71,444.71,7338.0,442.286,442.4152,442.1468,442.1468,7338.0
2024-06-05 11:40:00,444.65,445.09,444.42,444.97,12054.0,442.0871,442.5246,441.8584,442.4053,12054.0
2024-06-05 11:45:00,445.06,445.25,444.94,445.0,6808.0,442.4947,442.6836,442.3754,442.4351,6808.0
2024-06-05 11:50:00,445.05,445.07,444.7,444.71,5170.0,442.4848,442.5047,442.1368,442.1468,5170.0
2024-06-05 11:55:00,444.67,444.92,444.66,444.82,5273.0,442.107,442.3555,442.097,442.2561,5273.0
2024-06-05 12:00:00,444.69,444.71,444.36,444.47,5058.0,442.1269,442.1468,441.7988,441.9081,5058.0
2024-06-05 12:05:00,444.49,444.49,444.24,444.36,4916.0,441.928,441.928,441.6795,441.7988,4916.0
2024-06-05 12:10:00,444.36,444.39,443.88,443.91,4750.0,441.7988,441.8286,441.3215,441.3514,4750.0
2024-06-05 12:15:00,443.89,443.9,443.52,443.52,7950.0,441.3315,441.3414,440.9636,440.9636,7950.0
2024-06-05 12:20:00,443.54,444.12,443.54,444.12,6682.0,440.9835,441.5602,440.9835,441.5602,6682.0
2024-06-05 12:25:00,444.12,444.15,443.96,444.1,4502.0,441.5602,441.59,441.4011,441.5403,4502.0
2024-06-05 12:30:00,444.13,444.67,444.13,444.67,8919.0,441.5701,442.107,441.5701,442.107,8919.0
2024-06-05 12:35:00,444.64,444.75,444.24,444.29,3342.0,442.0772,442.1865,441.6795,441.7292,3342.0
2024-06-05 12:40:00,444.28,444.59,444.28,444.49,3585.0,441.7192,442.0275,441.7192,441.928,3585.0
2024-06-05 12:45:00,444.49,444.53,444.37,444.44,3406.0,441.928,441.9678,441.8087,441.8783,3406.0
2024-06-05 12:50:00,444.53,444.57,444.06,444.11,5637.0,441.9678,442.0076,441.5005,441.5502,5637.0
2024-06-05 12:55:00,444.02,444.23,443.98,444.18,6242.0,441.4607,441.6695,441.421,441.6198,6242.0
2024-06-05 13:00:00,444.15,444.57,444.01,444.57,4611.0,441.59,442.0076,441.4508,442.0076,4611.0
2024-06-05 13:05:00,444.63,444.87,444.62,444.78,3641.0,442.0672,442.3058,442.0573,442.2164,3641.0
2024-06-05 13:10:00,444.85,444.86,444.63,444.63,4532.0,442.286,442.2959,442.0672,442.0672,4532.0
2024-06-05 13:15:00,444.67,444.69,444.27,444.34,6837.0,442.107,442.1269,441.7093,441.7789,6837.0
2024-06-05 13:20:00,444.34,444.84,444.13,444.82,5779.0,441.7789,442.276,441.5701,442.2561,5779.0
2024-06-05 13:25:00,444.77,445.64,444.68,445.61,9713.0,442.2064,443.0714,442.1169,443.0416,9713.0
2024-06-05 13:30:00,445.61,445.61,445.29,445.33,6596.0,443.0416,443.0416,442.7234,442.7632,6596.0
2024-06-05 13:35:00,445.33,445.38,445.15,445.38,4847.0,442.7632,442.8129,442.5842,442.8129,4847.0
2024-06-05 13:40:00,445.3,445.61,445.3,445.52,6410.0,442.7334,443.0416,442.7334,442.9521,6410.0
2024-06-05 13:45:00,445.52,445.62,445.38,445.41,6203.0,442.9521,443.0515,442.8129,442.8427,6203.0
2024-06-05 13:50:00,445.37,445.38,444.92,444.92,3622.0,442.803,442.8129,442.3555,442.3555,3622.0
2024-06-05 13:55:00,444.97,445.17,444.94,445.16,6436.0,442.4053,442.6041,442.3754,442.5942,6436.0
2024-06-05 14:00:00,445.16,445.36,445.12,445.35,9076.0,442.5942,442.793,442.5544,442.7831,9076.0
2024-06-05 14:05:00,445.35,445.35,445.1,445.26,4852.0,442.7831,442.7831,442.5345,442.6936,4852.0
2024-06-05 14:10:00,445.26,445.37,445.14,445.37,4793.0,442.6936,442.803,442.5743,442.803,4793.0
2024-06-05 14:15:00,445.36,445.55,445.29,445.55,5027.0,442.793,442.9819,442.7234,442.9819,5027.0
2024-06-05 14:20:00,445.59,445.78,445.58,445.77,2940.0,443.0217,443.2106,443.0117,443.2007,2940.0
2024-06-05 14:25:00,445.78,445.96,445.77,445.92,3663.0,443.2106,443.3896,443.2007,443.3498,3663.0
2024-06-05 14:30:00,445.98,446.58,445.98,446.34,5875.0,443.4094,444.006,443.4094,443.7674,5875.0
2024-06-05 14:35:00,446.44,446.49,446.35,446.42,5545.0,443.8668,443.9165,443.7773,443.8469,5545.0
2024-06-05 14:40:00,446.42,446.73,446.41,446.45,10878.0,443.8469,444.1551,443.837,443.8767,10878.0
2024-06-05 14:45:00,446.37,446.68,446.37,446.6,6662.0,443.7972,444.1054,443.7972,444.0259,6662.0
2024-06-05 14:50:00,446.6,446.6,446.38,446.5,3649.0,444.0259,444.0259,443.8071,443.9264,3649.0
2024-06-05 14:55:00,446.5,446.61,446.33,446.38,4346.0,443.9264,444.0358,443.7574,443.8071,4346.0
2024-06-05 15:00:00,446.37,446.81,446.37,446.43,8851.0,443.7972,444.2347,443.7972,443.8568,8851.0
2024-06-05 15:05:00,446.48,446.6,446.28,446.6,5473.0,443.9066,444.0259,443.7077,444.0259,5473.0
2024-06-05 15:10:00,446.58,446.7,446.56,446.6,5947.0,444.006,444.1253,443.9861,444.0259,5947.0
2024-06-05 15:15:00,446.6,446.69,446.44,446.51,5688.0,444.0259,444.1153,443.8668,443.9364,5688.0
2024-06-05 15:20:00,446.5,446.58,446.36,446.46,9339.0,443.9264,444.006,443.7872,443.8867,9339.0
2024-06-05 15:25:00,446.49,446.49,446.2,446.31,5929.0,443.9165,443.9165,443.6282,443.7375,5929.0
2024-06-05 15:30:00,446.2,446.45,445.97,446.4,7232.0,443.6282,443.8767,443.3995,443.827,7232.0
2024-06-05 15:35:00,446.35,446.42,446.07,446.2,7952.0,443.7773,443.8469,443.4989,443.6282,7952.0
2024-06-05 15:40:00,446.26,446.26,445.64,445.75,8297.0,443.6878,443.6878,443.0714,443.1808,8297.0
2024-06-05 15:45:00,445.75,445.9,445.57,445.83,10174.0,443.1808,443.3299,443.0018,443.2603,10174.0
2024-06-05 15:50:00,445.77,446.24,445.56,446.24,24315.0,443.2007,443.6679,442.9919,443.6679,24315.0
2024-06-05 15:55:00,446.23,446.83,445.78,446.82,134444.0,443.658,444.2545,443.2106,444.2446,134444.0
2024-06-06 09:30:00,448.49,448.49,444.63,445.5,68419.0,445.905,445.905,442.0672,442.9322,68419.0
2024-06-06 09:35:00,445.69,446.5,445.52,446.16,9529.0,443.1211,443.9264,442.9521,443.5884,9529.0
2024-06-06 09:40:00,446.47,447.5,446.18,447.11,7688.0,443.8966,444.9207,443.6083,444.5329,7688.0
2024-06-06 09:45:00,447.24,448.9,447.07,448.57,15835.0,444.6622,446.3126,444.4932,445.9845,15835.0
2024-06-06 09:50:00,448.72,449.11,448.2,448.38,24615.0,446.1336,446.5214,445.6166,445.7956,24615.0
2024-06-06 09:55:00,448.44,449.04,448.35,448.97,15191.0,445.8553,446.4518,445.7658,446.3822,15191.0
2024-06-06 10:00:00,448.75,449.55,448.37,448.38,11027.0,446.1635,446.9589,445.7857,445.7956,11027.0
2024-06-06 10:05:00,448.38,448.62,448.23,448.46,6823.0,445.7956,446.0342,445.6465,445.8751,6823.0
2024-06-06 10:10:00,448.48,448.63,447.8,448.36,17365.0,445.895,446.0442,445.2189,445.7757,17365.0
2024-06-06 10:15:00,448.34,448.97,448.1,448.87,18299.0,445.7558,446.3822,445.5172,446.2828,18299.0
2024-06-06 10:20:00,448.86,449.26,448.35,448.65,19604.0,446.2728,446.6705,445.7658,446.0641,19604.0
2024-06-06 10:25:00,448.68,449.49,448.48,449.47,24781.0,446.0939,446.8992,445.895,446.8793,24781.0
2024-06-06 10:30:00,449.49,449.56,448.63,448.64,13156.0,446.8992,446.9688,446.0442,446.0541,13156.0
2024-06-06 10:35:00,448.62,449.0,448.36,448.81,8861.0,446.0342,446.412,445.7757,446.2231,8861.0
2024-06-06 10:40:00,448.8,449.08,448.57,449.06,8269.0,446.2132,446.4916,445.9845,446.4717,8269.0
2024-06-06 10:45:00,448.96,449.47,448.7,449.47,9079.0,446.3723,446.8793,446.1138,446.8793,9079.0
2024-06-06 10:50:00,449.24,449.56,448.75,449.51,6519.0,446.6507,446.9688,446.1635,446.9191,6519.0
2024-06-06 10:55:00,449.55,449.78,449.11,449.22,10575.0,446.9589,447.1875,446.5214,446.6308,10575.0
2024-06-06 11:00:00,449.22,449.44,448.84,449.05,17221.0,446.6308,446.8495,446.253,446.4617,17221.0
2024-06-06 11:05:00,448.99,449.04,448.64,448.72,10490.0,446.4021,446.4518,446.0541,446.1336,10490.0
2024-06-06 11:10:00,448.65,448.65,448.14,448.26,12975.0,446.0641,446.0641,445.557,445.6763,12975.0
2024-06-06 11:15:00,448.26,448.26,447.9,448.13,11998.0,445.6763,445.6763,445.3184,445.547,11998.0
2024-06-06 11:20:00,448.06,448.07,447.2,447.21,8248.0,445.4775,445.4874,444.6224,444.6324,8248.0
2024-06-06 11:25:00,447.19,447.37,447.02,447.16,15883.0,444.6125,444.7914,444.4434,444.5826,15883.0
2024-06-06 11:30:00,447.14,447.59,447.09,447.45,9524.0,444.5628,445.0102,444.513,444.871,9524.0
2024-06-06 11:35:00,447.34,447.51,447.05,447.15,6597.0,444.7616,444.9306,444.4733,444.5727,6597.0
2024-06-06 11:40:00,447.03,447.68,446.89,447.66,6834.0,444.4534,445.0996,444.3142,445.0798,6834.0
2024-06-06 11:45:00,447.59,447.59,447.03,447.09,7111.0,445.0102,445.0102,444.4534,444.513,7111.0
2024-06-06 11:50:00,447.17,447.39,447.06,447.26,6326.0,444.5926,444.8113,444.4832,444.6821,6326.0
2024-06-06 11:55:00,447.26,447.32,447.12,447.12,6082.0,444.6821,444.7417,444.5429,444.5429,6082.0
2024-06-06 12:00:00,447.12,447.48,447.12,447.38,3973.0,444.5429,444.9008,444.5429,444.8014,3973.0
2024-06-06 12:05:00,447.41,447.63,447.17,447.44,7719.0,444.8312,445.0499,444.5926,444.861,7719.0
2024-06-06 12:10:00,447.49,447.76,447.45,447.66,6013.0,444.9107,445.1792,444.871,445.0798,6013.0
2024-06-06 12:15:00,447.68,448.0,447.48,447.82,10881.0,445.0996,445.4178,444.9008,445.2388,10881.0
2024-06-06 12:20:00,447.55,447.68,447.08,447.68,13052.0,444.9704,445.0996,444.5031,445.0996,13052.0
2024-06-06 12:25:00,447.67,447.81,447.33,447.4,7062.0,445.0897,445.2289,444.7517,444.8213,7062.0
2024-06-06 12:30:00,447.47,447.68,447.41,447.62,5711.0,444.8909,445.0996,444.8312,445.04,5711.0
2024-06-06 12:35:00,447.62,447.81,447.53,447.66,5371.0,445.04,445.2289,444.9505,445.0798,5371.0
2024-06-06 12:40:00,447.66,448.12,447.65,448.11,2701.0,445.0798,445.5371,445.0698,445.5272,2701.0
2024-06-06 12:45:00,448.19,448.35,448.1,448.17,9380.0,445.6067,445.7658,445.5172,445.5868,9380.0
2024-06-06 12:50:00,448.18,448.18,447.8,447.93,7458.0,445.5968,445.5968,445.2189,445.3482,7458.0
2024-06-06 12:55:00,447.9,447.93,447.63,447.84,5478.0,445.3184,445.3482,445.0499,445.2587,5478.0
2024-06-06 13:00:00,447.79,447.86,447.49,447.73,5888.0,445.209,445.2786,444.9107,445.1494,5888.0
2024-06-06 13:05:00,447.78,447.78,447.35,447.44,6064.0,445.1991,445.1991,444.7715,444.861,6064.0
2024-06-06 13:10:00,447.42,447.44,447.25,447.33,2842.0,444.8411,444.861,444.6721,444.7517,2842.0
2024-06-06 13:15:00,447.25,447.72,447.25,447.41,7284.0,444.6721,445.1394,444.6721,444.8312,7284.0
2024-06-06 13:20:00,447.48,448.01,447.38,447.93,4993.0,444.9008,445.4277,444.8014,445.3482,4993.0
2024-06-06 13:25:00,447.95,448.2,447.87,448.09,5765.0,445.3681,445.6166,445.2885,445.5073,5765.0
2024-06-06 13:30:00,448.06,448.35,448.01,448.35,10286.0,445.4775,445.7658,445.4277,445.7658,10286.0
2024-06-06 13:35:00,448.42,448.74,448.42,448.62,7655.0,445.8354,446.1535,445.8354,446.0342,7655.0
2024-06-06 13:40:00,448.58,448.81,448.58,448.63,5429.0,445.9945,446.2231,445.9945,446.0442,5429.0
2024-06-06 13:45:00,448.65,448.68,448.48,448.63,5247.0,446.0641,446.0939,445.895,446.0442,5247.0
2024-06-06 13:50:00,448.63,449.13,448.63,449.13,5104.0,446.0442,446.5413,446.0442,446.5413,5104.0
2024-06-06 13:55:00,449.13,449.41,449.02,449.07,9424.0,446.5413,446.8197,446.4319,446.4816,9424.0
2024-06-06 14:00:00,449.07,449.09,448.69,448.73,4720.0,446.4816,446.5015,446.1038,446.1436,4720.0
2024-06-06 14:05:00,448.54,448.54,447.98,447.98,12846.0,445.9547,445.9547,445.3979,445.3979,12846.0
2024-06-06 14:10:00,447.93,448.39,447.83,448.38,4579.0,445.3482,445.8055,445.2488,445.7956,4579.0
2024-06-06 14:15:00,448.23,448.23,447.98,448.23,3962.0,445.6465,445.6465,445.3979,445.6465,3962.0
2024-06-06 14:20:00,448.21,448.3,448.13,448.2,4770.0,445.6266,445.7161,445.547,445.6166,4770.0
2024-06-06 14:25:00,448.2,448.26,448.02,448.16,5035.0,445.6166,445.6763,445.4377,445.5769,5035.0
2024-06-06 14:30:00,448.17,448.21,447.92,448.21,8127.0,445.5868,445.6266,445.3383,445.6266,8127.0
2024-06-06 14:35:00,448.28,448.34,447.94,448.03,3873.0,445.6962,445.7558,445.3581,445.4476,3873.0
2024-06-06 14:40:00,448.04,448.4,448.04,448.12,4774.0,445.4576,445.8155,445.4576,445.5371,4774.0
2024-06-06 14:45:00,448.07,448.47,448.07,448.47,3589.0,445.4874,445.8851,445.4874,445.8851,3589.0
2024-06-06 14:50:00,448.5,448.74,448.29,448.74,7195.0,445.9149,446.1535,445.7061,446.1535,7195.0
2024-06-06 14:55:00,448.74,448.82,448.7,448.73,3518.0,446.1535,446.2331,446.1138,446.1436,3518.0
2024-06-06 15:00:00,448.61,448.85,448.61,448.75,6834.0,446.0243,446.2629,446.0243,446.1635,6834.0
2024-06-06 15:05:00,448.75,449.02,448.75,449.02,5422.0,446.1635,446.4319,446.1635,446.4319,5422.0
2024-06-06 15:10:00,448.95,449.43,448.95,449.06,7936.0,446.3623,446.8396,446.3623,446.4717,7936.0
2024-06-06 15:15:00,449.0,449.13,448.8,448.8,8406.0,446.412,446.5413,446.2132,446.2132,8406.0
2024-06-06 15:20:00,448.76,448.82,448.65,448.79,5713.0,446.1734,446.2331,446.0641,446.2032,5713.0
2024-06-06 15:25:00,448.75,449.0,448.64,448.93,7289.0,446.1635,446.412,446.0541,446.3424,7289.0
2024-06-06 15:30:00,448.93,449.06,448.73,448.73,6106.0,446.3424,446.4717,446.1436,446.1436,6106.0
2024-06-06 15:35:00,448.7,448.9,448.64,448.7,8374.0,446.1138,446.3126,446.0541,446.1138,8374.0
2024-06-06 15:40:00,448.66,448.66,448.17,448.31,10254.0,446.074,446.074,445.5868,445.726,10254.0
2024-06-06 15:45:00,448.29,448.35,447.99,448.0,14802.0,445.7061,445.7658,445.4079,445.4178,14802.0
2024-06-06 15:50:00,448.1,448.35,447.9,448.3,20951.0,445.5172,445.7658,445.3184,445.7161,20951.0
2024-06-06 15:55:00,448.41,448.82,448.04,448.81,57540.0,445.8254,446.2331,445.4576,446.2231,57540.0
2024-06-07 09:30:00,449.45,449.85,448.68,449.32,43967.0,446.8594,447.2571,446.0939,446.7302,43967.0
2024-06-07 09:35:00,449.44,449.64,448.17,448.81,8676.0,446.8495,447.0483,445.5868,446.2231,8676.0
2024-06-07 09:40:00,448.8,448.93,447.66,447.98,7544.0,446.2132,446.3424,445.0798,445.3979,7544.0
2024-06-07 09:45:00,448.02,448.3,447.76,447.9,8344.0,445.4377,445.7161,445.1792,445.3184,8344.0
2024-06-07 09:50:00,447.85,448.08,447.26,447.26,13903.0,445.2687,445.4973,444.6821,444.6821,13903.0
2024-06-07 09:55:00,447.3,449.73,447.3,449.53,22462.0,444.7218,447.1378,444.7218,446.939,22462.0
2024-06-07 10:00:00,449.55,449.8,448.95,449.05,13214.0,446.9589,447.2074,446.3623,446.4617,13214.0
2024-06-07 10:05:00,449.12,450.29,449.11,450.28,10118.0,446.5313,447.6946,446.5214,447.6847,10118.0
2024-06-07 10:10:00,450.17,450.32,449.74,450.13,14420.0,447.5753,447.7244,447.1478,447.5355,14420.0
2024-06-07 10:15:00,450.14,450.78,450.13,450.68,12559.0,447.5455,448.1818,447.5355,448.0824,12559.0
2024-06-07 10:20:00,450.72,451.25,450.67,451.24,29612.0,448.1221,448.6491,448.0724,448.6391,29612.0
2024-06-07 10:25:00,451.25,451.96,451.16,451.21,15787.0,448.6491,449.355,448.5596,448.6093,15787.0
2024-06-07 10:30:00,451.15,451.62,451.03,451.62,14119.0,448.5496,449.0169,448.4303,449.0169,14119.0
2024-06-07 10:35:00,451.47,452.27,451.39,452.16,12685.0,448.8678,449.6632,448.7883,449.5538,12685.0
2024-06-07 10:40:00,452.16,453.0,452.13,452.13,13136.0,449.5538,450.389,449.524,449.524,13136.0
2024-06-07 10:45:00,452.3,452.61,451.97,451.97,14339.0,449.693,450.0012,449.3649,449.3649,14339.0
2024-06-07 10:50:00,451.97,451.97,451.14,451.35,6401.0,449.3649,449.3649,448.5397,448.7485,6401.0
2024-06-07 10:55:00,451.36,451.39,450.96,451.39,8050.0,448.7584,448.7883,448.3607,448.7883,8050.0
2024-06-07 11:00:00,451.29,451.55,450.96,451.49,12941.0,448.6888,448.9473,448.3607,448.8877,12941.0
2024-06-07 11:05:00,451.27,451.47,450.85,451.0,5780.0,448.6689,448.8678,448.2514,448.4005,5780.0
2024-06-07 11:10:00,450.9,451.03,450.72,450.82,5565.0,448.3011,448.4303,448.1221,448.2215,5565.0
2024-06-07 11:15:00,450.78,451.33,450.69,451.11,11735.0,448.1818,448.7286,448.0923,448.5099,11735.0
2024-06-07 11:20:00,451.14,451.46,451.03,451.35,5479.0,448.5397,448.8579,448.4303,448.7485,5479.0
2024-06-07 11:25:00,451.39,451.48,451.07,451.14,6626.0,448.7883,448.8777,448.4701,448.5397,6626.0
2024-06-07 11:30:00,451.2,451.36,450.76,450.81,12083.0,448.5994,448.7584,448.1619,448.2116,12083.0
2024-06-07 11:35:00,450.81,450.86,450.12,450.12,13944.0,448.2116,448.2613,447.5256,447.5256,13944.0
2024-06-07 11:40:00,450.23,450.73,450.23,450.49,5389.0,447.6349,448.1321,447.6349,447.8934,5389.0
2024-06-07 11:45:00,450.48,450.48,450.23,450.36,5576.0,447.8835,447.8835,447.6349,447.7642,5576.0
2024-06-07 11:50:00,450.35,450.42,450.11,450.24,6654.0,447.7543,447.8238,447.5156,447.6449,6654.0
2024-06-07 11:55:00,450.25,450.75,450.24,450.57,7156.0,447.6548,448.1519,447.6449,447.973,7156.0
2024-06-07 12:00:00,450.46,450.54,450.34,450.41,4847.0,447.8636,447.9432,447.7443,447.8139,4847.0
2024-06-07 12:05:00,450.42,450.81,450.31,450.74,6556.0,447.8238,448.2116,447.7145,448.142,6556.0
2024-06-07 12:10:00,450.78,451.14,450.78,450.96,4787.0,448.1818,448.5397,448.1818,448.3607,4787.0
2024-06-07 12:15:00,450.96,451.18,450.96,450.99,3518.0,448.3607,448.5795,448.3607,448.3906,3518.0
2024-06-07 12:20:00,450.97,451.05,450.8,450.97,4660.0,448.3707,448.4502,448.2017,448.3707,4660.0
2024-06-07 12:25:00,451.06,451.24,451.0,451.22,4358.0,448.4602,448.6391,448.4005,448.6192,4358.0
2024-06-07 12:30:00,451.24,451.42,450.91,450.91,5990.0,448.6391,448.8181,448.311,448.311,5990.0
2024-06-07 12:35:00,450.92,451.06,450.87,451.0,3022.0,448.321,448.4602,448.2713,448.4005,3022.0
2024-06-07 12:40:00,451.05,451.22,450.99,451.18,5189.0,448.4502,448.6192,448.3906,448.5795,5189.0
2024-06-07 12:45:00,451.19,451.26,450.71,450.96,4362.0,448.5894,448.659,448.1122,448.3607,4362.0
2024-06-07 12:50:00,450.95,451.33,450.94,451.33,5250.0,448.3508,448.7286,448.3409,448.7286,5250.0
2024-06-07 12:55:00,451.37,451.66,451.32,451.48,7742.0,448.7684,449.0567,448.7187,448.8777,7742.0
2024-06-07 13:00:00,451.47,451.57,451.2,451.22,3366.0,448.8678,448.9672,448.5994,448.6192,3366.0
2024-06-07 13:05:00,451.21,451.52,451.18,451.38,4392.0,448.6093,448.9175,448.5795,448.7783,4392.0
2024-06-07 13:10:00,451.35,451.6,451.34,451.5,4014.0,448.7485,448.997,448.7385,448.8976,4014.0
2024-06-07 13:15:00,451.49,451.57,451.25,451.41,5368.0,448.8877,448.9672,448.6491,448.8081,5368.0
2024-06-07 13:20:00,451.44,451.8,451.41,451.73,8231.0,448.838,449.1959,448.8081,449.1263,8231.0
2024-06-07 13:25:00,451.73,451.8,451.26,451.45,6491.0,449.1263,449.1959,448.659,448.8479,6491.0
2024-06-07 13:30:00,451.41,451.67,451.4,451.64,7506.0,448.8081,449.0666,448.7982,449.0368,7506.0
2024-06-07 13:35:00,451.61,451.67,451.38,451.39,8013.0,449.007,449.0666,448.7783,448.7883,8013.0
2024-06-07 13:40:00,451.39,451.42,451.12,451.38,6440.0,448.7883,448.8181,448.5198,448.7783,6440.0
2024-06-07 13:45:00,451.42,451.42,451.15,451.38,3130.0,448.8181,448.8181,448.5496,448.7783,3130.0
2024-06-07 13:50:00,451.34,451.59,451.28,451.49,6459.0,448.7385,448.9871,448.6789,448.8877,6459.0
2024-06-07 13:55:00,451.42,451.48,451.06,451.06,5060.0,448.8181,448.8777,448.4602,448.4602,5060.0
2024-06-07 14:00:00,451.05,451.05,450.48,450.52,5063.0,448.4502,448.4502,447.8835,447.9233,5063.0
2024-06-07 14:05:00,450.51,450.59,450.1,450.33,5420.0,447.9133,447.9929,447.5057,447.7344,5420.0
2024-06-07 14:10:00,450.4,450.4,449.94,449.94,6046.0,447.804,447.804,447.3466,447.3466,6046.0
2024-06-07 14:15:00,449.95,450.46,449.95,450.46,4601.0,447.3566,447.8636,447.3566,447.8636,4601.0
2024-06-07 14:20:00,450.36,450.79,450.36,450.67,6269.0,447.7642,448.1917,447.7642,448.0724,6269.0
2024-06-07 14:25:00,450.65,450.82,450.57,450.74,3863.0,448.0525,448.2215,447.973,448.142,3863.0
2024-06-07 14:30:00,450.66,450.79,450.58,450.58,5507.0,448.0625,448.1917,447.9829,447.9829,5507.0
2024-06-07 14:35:00,450.56,450.92,450.56,450.86,5047.0,447.963,448.321,447.963,448.2613,5047.0
2024-06-07 14:40:00,450.91,451.27,450.91,451.24,5741.0,448.311,448.6689,448.311,448.6391,5741.0
2024-06-07 14:45:00,451.3,451.44,451.26,451.32,5874.0,448.6988,448.838,448.659,448.7187,5874.0
2024-06-07 14:50:00,451.38,451.38,450.89,451.3,5298.0,448.7783,448.7783,448.2911,448.6988,5298.0
2024-06-07 14:55:00,451.35,451.35,450.93,451.04,5559.0,448.7485,448.7485,448.3309,448.4403,5559.0
2024-06-07 15:00:00,450.94,451.18,450.72,451.17,4807.0,448.3409,448.5795,448.1221,448.5695,4807.0
2024-06-07 15:05:00,451.07,451.07,450.79,450.84,5701.0,448.4701,448.4701,448.1917,448.2414,5701.0
2024-06-07 15:10:00,450.84,450.9,450.2,450.51,6654.0,448.2414,448.3011,447.6051,447.9133,6654.0
2024-06-07 15:15:00,450.56,450.68,450.21,450.22,6301.0,447.963,448.0824,447.6151,447.625,6301.0
2024-06-07 15:20:00,450.31,450.41,450.06,450.31,8295.0,447.7145,447.8139,447.4659,447.7145,8295.0
2024-06-07 15:25:00,450.31,450.82,450.26,450.72,7133.0,447.7145,448.2215,447.6648,448.1221,7133.0
2024-06-07 15:30:00,450.69,450.9,450.55,450.69,8921.0,448.0923,448.3011,447.9531,448.0923,8921.0
2024-06-07 15:35:00,450.68,450.85,450.48,450.48,12393.0,448.0824,448.2514,447.8835,447.8835,12393.0
2024-06-07 15:40:00,450.46,450.69,450.25,450.33,11267.0,447.8636,448.0923,447.6548,447.7344,11267.0
2024-06-07 15:45:00,450.33,450.5,449.94,450.04,17522.0,447.7344,447.9034,447.3466,447.446,17522.0
2024-06-07 15:50:00,449.99,450.35,449.84,450.18,25001.0,447.3963,447.7543,447.2472,447.5852,25001.0
2024-06-07 15:55:00,450.12,450.32,449.66,449.79,39693.0,447.5256,447.7244,447.0682,447.1975,39693.0
2024-06-10 09:30:00,448.42,449.24,447.87,448.15,41084.0,445.8354,446.6507,445.2885,445.5669,41084.0
2024-06-10 09:35:00,447.97,448.43,447.67,447.89,11459.0,445.388,445.8453,445.0897,445.3084,11459.0
2024-06-10 09:40:00,447.81,448.36,446.46,448.36,13365.0,445.2289,445.7757,443.8867,445.7757,13365.0
2024-06-10 09:45:00,448.39,448.49,447.72,447.89,17706.0,445.8055,445.905,445.1394,445.3084,17706.0
2024-06-10 09:50:00,448.08,448.53,447.96,448.41,15644.0,445.4973,445.9447,445.378,445.8254,15644.0
2024-06-10 09:55:00,448.41,448.54,447.29,447.68,24066.0,445.8254,445.9547,444.7119,445.0996,24066.0
2024-06-10 10:00:00,447.76,448.05,446.87,447.24,11639.0,445.1792,445.4675,444.2943,444.6622,11639.0
2024-06-10 10:05:00,447.29,447.82,447.07,447.66,7392.0,444.7119,445.2388,444.4932,445.0798,7392.0
2024-06-10 10:10:00,447.74,447.76,446.76,447.17,11890.0,445.1593,445.1792,444.1849,444.5926,11890.0
2024-06-10 10:15:00,447.11,447.38,446.35,446.42,11786.0,444.5329,444.8014,443.7773,443.8469,11786.0
2024-06-10 10:20:00,446.42,446.51,445.99,446.28,18837.0,443.8469,443.9364,443.4194,443.7077,18837.0
2024-06-10 10:25:00,446.39,446.51,445.9,445.9,10387.0,443.8171,443.9364,443.3299,443.3299,10387.0
2024-06-10 10:30:00,445.9,445.9,445.46,445.73,8704.0,443.3299,443.3299,442.8924,443.1609,8704.0
2024-06-10 10:35:00,445.71,445.71,444.43,444.64,22182.0,443.141,443.141,441.8684,442.0772,22182.0
2024-06-10 10:40:00,444.65,444.74,444.37,444.65,11401.0,442.0871,442.1766,441.8087,442.0871,11401.0
2024-06-10 10:45:00,444.56,444.86,444.44,444.69,10186.0,441.9976,442.2959,441.8783,442.1269,10186.0
2024-06-10 10:50:00,444.64,445.39,444.61,445.3,5703.0,442.0772,442.8228,442.0473,442.7334,5703.0
2024-06-10 10:55:00,445.26,445.32,444.92,445.17,17931.0,442.6936,442.7532,442.3555,442.6041,17931.0
2024-06-10 11:00:00,445.11,445.62,445.11,445.57,12304.0,442.5445,443.0515,442.5445,443.0018,12304.0
2024-06-10 11:05:00,445.59,445.78,445.51,445.54,6043.0,443.0217,443.2106,442.9421,442.972,6043.0
2024-06-10 11:10:00,445.53,445.53,444.99,445.25,18947.0,442.962,442.962,442.4251,442.6836,18947.0
2024-06-10 11:15:00,445.14,445.79,444.88,445.62,8326.0,442.5743,443.2205,442.3158,443.0515,8326.0
2024-06-10 11:20:00,445.61,445.64,445.36,445.4,8845.0,443.0416,443.0714,442.793,442.8328,8845.0
2024-06-10 11:25:00,445.53,445.91,445.5,445.88,6106.0,442.962,443.3398,442.9322,443.31,6106.0
2024-06-10 11:30:00,445.93,446.87,445.93,446.59,9189.0,443.3597,444.2943,443.3597,444.0159,9189.0
2024-06-10 11:35:00,446.59,446.97,446.43,446.97,6075.0,444.0159,444.3937,443.8568,444.3937,6075.0
2024-06-10 11:40:00,447.11,447.12,446.86,446.94,5559.0,444.5329,444.5429,444.2844,444.3639,5559.0
2024-06-10 11:45:00,446.94,447.08,446.73,447.08,5851.0,444.3639,444.5031,444.1551,444.5031,5851.0
2024-06-10 11:50:00,447.13,447.47,447.06,447.47,5576.0,444.5528,444.8909,444.4832,444.8909,5576.0
2024-06-10 11:55:00,447.54,447.61,446.98,447.17,5072.0,444.9604,445.03,444.4037,444.5926,5072.0
2024-06-10 12:00:00,447.17,447.24,446.99,447.13,3865.0,444.5926,444.6622,444.4136,444.5528,3865.0
2024-06-10 12:05:00,447.17,447.21,446.91,447.05,15178.0,444.5926,444.6324,444.3341,444.4733,15178.0
2024-06-10 12:10:00,447.06,447.57,447.05,447.57,6661.0,444.4832,444.9903,444.4733,444.9903,6661.0
2024-06-10 12:15:00,447.6,447.8,447.44,447.62,7751.0,445.0201,445.2189,444.861,445.04,7751.0
2024-06-10 12:20:00,447.68,448.04,447.58,447.74,20346.0,445.0996,445.4576,445.0002,445.1593,20346.0
2024-06-10 12:25:00,447.82,447.82,447.53,447.71,9452.0,445.2388,445.2388,444.9505,445.1295,9452.0
2024-06-10 12:30:00,447.71,447.91,447.6,447.91,10183.0,445.1295,445.3283,445.0201,445.3283,10183.0
2024-06-10 12:35:00,447.91,448.19,447.79,448.19,7788.0,445.3283,445.6067,445.209,445.6067,7788.0
2024-06-10 12:40:00,448.24,448.26,448.01,448.08,5330.0,445.6564,445.6763,445.4277,445.4973,5330.0
2024-06-10 12:45:00,448.17,448.3,448.06,448.3,5670.0,445.5868,445.7161,445.4775,445.7161,5670.0
2024-06-10 12:50:00,448.31,448.36,448.04,448.06,7753.0,445.726,445.7757,445.4576,445.4775,7753.0
2024-06-10 12:55:00,448.09,448.09,447.66,447.72,7957.0,445.5073,445.5073,445.0798,445.1394,7957.0
2024-06-10 13:00:00,447.77,447.77,447.42,447.74,5961.0,445.1891,445.1891,444.8411,445.1593,5961.0
2024-06-10 13:05:00,447.68,447.79,447.46,447.46,7556.0,445.0996,445.209,444.8809,444.8809,7556.0
2024-06-10 13:10:00,447.51,447.96,447.5,447.95,8855.0,444.9306,445.378,444.9207,445.3681,8855.0
2024-06-10 13:15:00,447.92,447.93,447.74,447.79,3545.0,445.3383,445.3482,445.1593,445.209,3545.0
2024-06-10 13:20:00,447.79,447.88,447.65,447.68,4538.0,445.209,445.2985,445.0698,445.0996,4538.0
2024-06-10 13:25:00,447.74,447.81,447.45,447.79,9060.0,445.1593,445.2289,444.871,445.209,9060.0
2024-06-10 13:30:00,447.81,447.88,447.65,447.79,5082.0,445.2289,445.2985,445.0698,445.209,5082.0
2024-06-10 13:35:00,447.8,447.91,447.76,447.88,4368.0,445.2189,445.3283,445.1792,445.2985,4368.0
2024-06-10 13:40:00,447.9,448.32,447.89,448.25,8212.0,445.3184,445.736,445.3084,445.6664,8212.0
2024-06-10 13:45:00,448.25,448.89,448.25,448.89,4712.0,445.6664,446.3027,445.6664,446.3027,4712.0
2024-06-10 13:50:00,448.91,449.06,448.61,449.0,7581.0,446.3226,446.4717,446.0243,446.412,7581.0
2024-06-10 13:55:00,449.0,449.0,448.59,448.67,7479.0,446.412,446.412,446.0044,446.0839,7479.0
2024-06-10 14:00:00,448.78,449.03,448.74,449.0,5982.0,446.1933,446.4419,446.1535,446.412,5982.0
2024-06-10 14:05:00,448.98,449.2,448.97,449.2,5791.0,446.3921,446.6109,446.3822,446.6109,5791.0
2024-06-10 14:10:00,449.19,449.21,448.99,448.99,9569.0,446.6009,446.6208,446.4021,446.4021,9569.0
2024-06-10 14:15:00,449.04,449.77,449.03,449.74,13038.0,446.4518,447.1776,446.4419,447.1478,13038.0
2024-06-10 14:20:00,449.75,449.82,449.33,449.42,8916.0,447.1577,447.2273,446.7401,446.8296,8916.0
2024-06-10 14:25:00,449.36,449.53,449.27,449.44,11940.0,446.77,446.939,446.6805,446.8495,11940.0
2024-06-10 14:30:00,449.41,449.8,449.4,449.73,6811.0,446.8197,447.2074,446.8097,447.1378,6811.0
2024-06-10 14:35:00,449.79,449.83,449.55,449.65,9198.0,447.1975,447.2372,446.9589,447.0583,9198.0
2024-06-10 14:40:00,449.67,449.87,449.47,449.48,14119.0,447.0782,447.277,446.8793,446.8893,14119.0
2024-06-10 14:45:00,449.48,449.6,449.43,449.58,6356.0,446.8893,447.0086,446.8396,446.9887,6356.0
2024-06-10 14:50:00,449.53,449.75,449.47,449.75,7893.0,446.939,447.1577,446.8793,447.1577,7893.0
2024-06-10 14:55:00,449.72,450.01,449.67,449.79,12512.0,447.1279,447.4162,447.0782,447.1975,12512.0
2024-06-10 15:00:00,449.73,450.17,449.73,450.09,5844.0,447.1378,447.5753,447.1378,447.4958,5844.0
2024-06-10 15:05:00,450.09,450.09,449.69,449.76,8875.0,447.4958,447.4958,447.0981,447.1677,8875.0
2024-06-10 15:10:00,449.74,449.78,449.55,449.73,6190.0,447.1478,447.1875,446.9589,447.1378,6190.0
2024-06-10 15:15:00,449.79,449.9,449.39,449.39,5817.0,447.1975,447.3068,446.7998,446.7998,5817.0
2024-06-10 15:20:00,449.5,449.82,449.31,449.31,6956.0,446.9092,447.2273,446.7202,446.7202,6956.0
2024-06-10 15:25:00,449.36,449.72,449.15,449.71,6852.0,446.77,447.1279,446.5612,447.1179,6852.0
2024-06-10 15:30:00,449.62,449.64,449.25,449.39,7039.0,447.0285,447.0483,446.6606,446.7998,7039.0
2024-06-10 15:35:00,449.39,449.39,449.19,449.2,6933.0,446.7998,446.7998,446.6009,446.6109,6933.0
2024-06-10 15:40:00,449.18,449.31,448.8,448.85,9998.0,446.591,446.7202,446.2132,446.2629,9998.0
2024-06-10 15:45:00,448.86,449.06,448.79,448.93,10977.0,446.2728,446.4717,446.2032,446.3424,10977.0
2024-06-10 15:50:00,448.81,449.34,448.81,449.28,18395.0,446.2231,446.7501,446.2231,446.6904,18395.0
2024-06-10 15:55:00,449.24,449.5,448.83,449.37,87150.0,446.6507,446.9092,446.243,446.7799,87150.0
2024-06-11 09:30:00,447.84,448.42,446.27,446.68,42520.0,445.2587,445.8354,443.6978,444.1054,42520.0
2024-06-11 09:35:00,446.39,446.77,446.13,446.39,13075.0,443.8171,444.1949,443.5586,443.8171,13075.0
2024-06-11 09:40:00,446.47,446.73,445.91,446.73,14539.0,443.8966,444.1551,443.3398,444.1551,14539.0
2024-06-11 09:45:00,446.61,446.76,445.74,446.31,17003.0,444.0358,444.1849,443.1708,443.7375,17003.0
2024-06-11 09:50:00,446.13,446.15,445.42,445.42,11184.0,443.5586,443.5785,442.8527,442.8527,11184.0
2024-06-11 09:55:00,445.43,445.8,445.11,445.8,9484.0,442.8626,443.2305,442.5445,443.2305,9484.0
2024-06-11 10:00:00,445.9,446.85,445.9,446.77,20557.0,443.3299,444.2744,443.3299,444.1949,20557.0
2024-06-11 10:05:00,446.81,447.19,446.68,446.91,17280.0,444.2347,444.6125,444.1054,444.3341,17280.0
2024-06-11 10:10:00,446.91,447.04,446.62,446.92,11565.0,444.3341,444.4633,444.0458,444.344,11565.0
2024-06-11 10:15:00,446.86,446.92,446.53,446.53,15371.0,444.2844,444.344,443.9563,443.9563,15371.0
2024-06-11 10:20:00,446.5,446.73,446.13,446.53,10263.0,443.9264,444.1551,443.5586,443.9563,10263.0
2024-06-11 10:25:00,446.52,446.95,446.03,446.26,11857.0,443.9463,444.3738,443.4592,443.6878,11857.0
2024-06-11 10:30:00,446.16,446.85,446.02,446.71,12607.0,443.5884,444.2744,443.4492,444.1352,12607.0
2024-06-11 10:35:00,446.7,447.09,446.61,446.95,21210.0,444.1253,444.513,444.0358,444.3738,21210.0
2024-06-11 10:40:00,446.94,447.14,446.78,447.14,9197.0,444.3639,444.5628,444.2048,444.5628,9197.0
2024-06-11 10:45:00,447.14,447.42,446.89,447.05,21419.0,444.5628,444.8411,444.3142,444.4733,21419.0
2024-06-11 10:50:00,447.04,447.08,446.67,446.81,6447.0,444.4633,444.5031,444.0955,444.2347,6447.0
2024-06-11 10:55:00,446.75,447.19,446.75,447.09,5368.0,444.175,444.6125,444.175,444.513,5368.0
2024-06-11 11:00:00,447.16,447.72,447.16,447.7,9346.0,444.5826,445.1394,444.5826,445.1195,9346.0
2024-06-11 11:05:00,447.61,447.62,446.91,447.35,9875.0,445.03,445.04,444.3341,444.7715,9875.0
2024-06-11 11:10:00,447.37,447.61,446.91,446.96,22942.0,444.7914,445.03,444.3341,444.3838,22942.0
2024-06-11 11:15:00,446.93,446.93,446.47,446.79,13641.0,444.354,444.354,443.8966,444.2148,13641.0
2024-06-11 11:20:00,446.68,447.21,446.58,447.01,5672.0,444.1054,444.6324,444.006,444.4335,5672.0
2024-06-11 11:25:00,446.96,447.44,446.95,447.17,11851.0,444.3838,444.861,444.3738,444.5926,11851.0
2024-06-11 11:30:00,447.18,447.47,447.17,447.42,5633.0,444.6025,444.8909,444.5926,444.8411,5633.0
2024-06-11 11:35:00,447.36,447.43,447.0,447.04,7652.0,444.7815,444.8511,444.4236,444.4633,7652.0
2024-06-11 11:40:00,447.04,447.19,446.62,446.86,9293.0,444.4633,444.6125,444.0458,444.2844,9293.0
2024-06-11 11:45:00,446.9,447.41,446.84,446.92,9432.0,444.3241,444.8312,444.2645,444.344,9432.0
2024-06-11 11:50:00,446.96,447.11,446.78,446.82,6941.0,444.3838,444.5329,444.2048,444.2446,6941.0
2024-06-11 11:55:00,446.82,446.91,446.52,446.75,7173.0,444.2446,444.3341,443.9463,444.175,7173.0
2024-06-11 12:00:00,446.68,446.78,446.56,446.71,6528.0,444.1054,444.2048,443.9861,444.1352,6528.0
2024-06-11 12:05:00,446.76,446.83,446.68,446.75,2614.0,444.1849,444.2545,444.1054,444.175,2614.0
2024-06-11 12:10:00,446.74,446.74,446.61,446.7,4111.0,444.1651,444.1651,444.0358,444.1253,4111.0
2024-06-11 12:15:00,446.65,446.69,446.39,446.4,3709.0,444.0756,444.1153,443.8171,443.827,3709.0
2024-06-11 12:20:00,446.56,446.56,446.14,446.28,16466.0,443.9861,443.9861,443.5685,443.7077,16466.0
2024-06-11 12:25:00,446.21,446.35,446.07,446.22,5717.0,443.6381,443.7773,443.4989,443.6481,5717.0
2024-06-11 12:30:00,446.23,446.3,445.98,446.22,5829.0,443.658,443.7276,443.4094,443.6481,5829.0
2024-06-11 12:35:00,446.26,446.4,446.22,446.4,3419.0,443.6878,443.827,443.6481,443.827,3419.0
2024-06-11 12:40:00,446.48,446.53,446.18,446.25,19128.0,443.9066,443.9563,443.6083,443.6779,19128.0
2024-06-11 12:45:00,446.28,446.31,445.72,445.72,3646.0,443.7077,443.7375,443.1509,443.1509,3646.0
2024-06-11 12:50:00,445.69,445.97,445.52,445.96,5896.0,443.1211,443.3995,442.9521,443.3896,5896.0
2024-06-11 12:55:00,445.98,445.98,445.88,445.95,1600.0,443.4094,443.4094,443.31,443.3796,1600.0
2024-06-11 13:00:00,445.95,446.28,445.79,446.28,5232.0,443.3796,443.7077,443.2205,443.7077,5232.0
2024-06-11 13:05:00,446.23,446.28,445.98,446.05,3961.0,443.658,443.7077,443.4094,443.479,3961.0
2024-06-11 13:10:00,446.16,446.19,445.79,445.85,4505.0,443.5884,443.6182,443.2205,443.2802,4505.0
2024-06-11 13:15:00,445.85,445.92,445.6,445.91,3298.0,443.2802,443.3498,443.0316,443.3398,3298.0
2024-06-11 13:20:00,445.9,446.01,445.67,445.67,3252.0,443.3299,443.4393,443.1012,443.1012,3252.0
2024-06-11 13:25:00,445.78,446.06,445.72,445.98,3874.0,443.2106,443.489,443.1509,443.4094,3874.0
2024-06-11 13:30:00,446.05,446.39,446.02,446.39,4500.0,443.479,443.8171,443.4492,443.8171,4500.0
2024-06-11 13:35:00,446.4,446.51,446.21,446.5,6162.0,443.827,443.9364,443.6381,443.9264,6162.0
2024-06-11 13:40:00,446.51,446.63,446.31,446.6,6424.0,443.9364,444.0557,443.7375,444.0259,6424.0
2024-06-11 13:45:00,446.6,446.71,446.53,446.71,3638.0,444.0259,444.1352,443.9563,444.1352,3638.0
2024-06-11 13:50:00,446.63,446.79,446.63,446.69,3430.0,444.0557,444.2148,444.0557,444.1153,3430.0
2024-06-11 13:55:00,446.69,446.78,446.63,446.78,2560.0,444.1153,444.2048,444.0557,444.2048,2560.0
2024-06-11 14:00:00,446.73,447.03,446.72,447.03,2365.0,444.1551,444.4534,444.1452,444.4534,2365.0
2024-06-11 14:05:00,446.99,446.99,446.69,446.73,2213.0,444.4136,444.4136,444.1153,444.1551,2213.0
2024-06-11 14:10:00,446.74,447.07,446.69,447.07,2662.0,444.1651,444.4932,444.1153,444.4932,2662.0
2024-06-11 14:15:00,447.05,447.37,447.03,447.12,6742.0,444.4733,444.7914,444.4534,444.5429,6742.0
2024-06-11 14:20:00,447.07,447.37,447.06,447.37,3509.0,444.4932,444.7914,444.4832,444.7914,3509.0
2024-06-11 14:25:00,447.24,447.29,447.11,447.29,2235.0,444.6622,444.7119,444.5329,444.7119,2235.0
2024-06-11 14:30:00,447.28,447.44,447.1,447.3,5221.0,444.7019,444.861,444.523,444.7218,5221.0
2024-06-11 14:35:00,447.28,447.4,447.16,447.24,2607.0,444.7019,444.8213,444.5826,444.6622,2607.0
2024-06-11 14:40:00,447.3,447.67,447.3,447.37,3313.0,444.7218,445.0897,444.7218,444.7914,3313.0
2024-06-11 14:45:00,447.27,447.54,447.26,447.46,5825.0,444.692,444.9604,444.6821,444.8809,5825.0
2024-06-11 14:50:00,447.51,447.74,447.45,447.53,6693.0,444.9306,445.1593,444.871,444.9505,6693.0
2024-06-11 14:55:00,447.5,447.91,447.5,447.9,5330.0,444.9207,445.3283,444.9207,445.3184,5330.0
2024-06-11 15:00:00,447.93,448.48,447.93,448.31,15949.0,445.3482,445.895,445.3482,445.726,15949.0
2024-06-11 15:05:00,448.36,448.36,448.03,448.07,7045.0,445.7757,445.7757,445.4476,445.4874,7045.0
2024-06-11 15:10:00,448.07,448.07,447.73,447.87,5079.0,445.4874,445.4874,445.1494,445.2885,5079.0
2024-06-11 15:15:00,447.89,448.34,447.88,448.24,7938.0,445.3084,445.7558,445.2985,445.6564,7938.0
2024-06-11 15:20:00,448.24,448.48,448.18,448.4,7083.0,445.6564,445.895,445.5968,445.8155,7083.0
2024-06-11 15:25:00,448.41,448.46,448.21,448.38,8092.0,445.8254,445.8751,445.6266,445.7956,8092.0
2024-06-11 15:30:00,448.23,448.49,448.23,448.49,10077.0,445.6465,445.905,445.6465,445.905,10077.0
2024-06-11 15:35:00,448.49,448.88,448.32,448.78,12485.0,445.905,446.2927,445.736,446.1933,12485.0
2024-06-11 15:40:00,448.76,449.18,448.76,449.03,19873.0,446.1734,446.591,446.1734,446.4419,19873.0
2024-06-11 15:45:00,448.96,449.17,448.36,448.39,12895.0,446.3723,446.5811,445.7757,445.8055,12895.0
2024-06-11 15:50:00,448.32,449.04,448.27,449.01,19199.0,445.736,446.4518,445.6862,446.422,19199.0
2024-06-11 15:55:00,449.05,449.2,448.66,449.19,63006.0,446.4617,446.6109,446.074,446.6009,63006.0
2024-06-12 09:30:00,451.49,452.5,449.0,449.59,81438.0,448.8877,449.8919,446.412,446.9986,81438.0
2024-06-12 09:35:00,449.08,450.06,447.18,447.56,23151.0,446.4916,447.4659,444.6025,444.9803,23151.0
2024-06-12 09:40:00,447.63,448.42,447.44,448.19,21992.0,445.0499,445.8354,444.861,445.6067,21992.0
2024-06-12 09:45:00,448.18,449.41,448.11,449.0,51166.0,445.5968,446.8197,445.5272,446.412,51166.0
2024-06-12 09:50:00,448.92,448.94,447.85,448.11,22502.0,446.3325,446.3524,445.2687,445.5272,22502.0
2024-06-12 09:55:00,447.99,449.56,447.99,449.29,21781.0,445.4079,446.9688,445.4079,446.7004,21781.0
2024-06-12 10:00:00,449.23,450.08,449.2,449.85,18286.0,446.6407,447.4858,446.6109,447.2571,18286.0
2024-06-12 10:05:00,450.04,450.37,449.88,450.11,11526.0,447.446,447.7741,447.287,447.5156,11526.0
2024-06-12 10:10:00,450.3,450.42,449.23,449.29,21657.0,447.7045,447.8238,446.6407,446.7004,21657.0
2024-06-12 10:15:00,449.29,449.36,447.86,448.51,39918.0,446.7004,446.77,445.2786,445.9249,39918.0
2024-06-12 10:20:00,448.52,448.61,448.1,448.28,8895.0,445.9348,446.0243,445.5172,445.6962,8895.0
2024-06-12 10:25:00,448.22,448.84,448.21,448.79,11495.0,445.6365,446.253,445.6266,446.2032,11495.0
2024-06-12 10:30:00,448.81,449.0,448.63,448.66,7876.0,446.2231,446.412,446.0442,446.074,7876.0
2024-06-12 10:35:00,448.59,448.86,448.39,448.84,8551.0,446.0044,446.2728,445.8055,446.253,8551.0
2024-06-12 10:40:00,448.72,448.72,447.77,447.79,13780.0,446.1336,446.1336,445.1891,445.209,13780.0
2024-06-12 10:45:00,447.78,447.9,447.11,447.13,15289.0,445.1991,445.3184,444.5329,444.5528,15289.0
2024-06-12 10:50:00,447.1,447.16,446.32,446.58,22097.0,444.523,444.5826,443.7475,444.006,22097.0
2024-06-12 10:55:00,446.51,447.7,446.28,447.5,17297.0,443.9364,445.1195,443.7077,444.9207,17297.0
2024-06-12 11:00:00,447.45,447.79,446.94,447.04,14677.0,444.871,445.209,444.3639,444.4633,14677.0
2024-06-12 11:05:00,447.03,447.36,446.91,447.12,7943.0,444.4534,444.7815,444.3341,444.5429,7943.0
2024-06-12 11:10:00,447.05,447.17,446.71,446.97,6130.0,444.4733,444.5926,444.1352,444.3937,6130.0
2024-06-12 11:15:00,446.97,446.97,446.43,446.66,9717.0,444.3937,444.3937,443.8568,444.0855,9717.0
2024-06-12 11:20:00,446.58,446.99,446.52,446.82,8232.0,444.006,444.4136,443.9463,444.2446,8232.0
2024-06-12 11:25:00,446.84,447.1,446.55,446.98,16533.0,444.2645,444.523,443.9762,444.4037,16533.0
2024-06-12 11:30:00,446.98,447.04,446.44,446.44,11879.0,444.4037,444.4633,443.8668,443.8668,11879.0
2024-06-12 11:35:00,446.36,446.58,446.31,446.5,10792.0,443.7872,444.006,443.7375,443.9264,10792.0
2024-06-12 11:40:00,446.48,446.99,446.42,446.74,9234.0,443.9066,444.4136,443.8469,444.1651,9234.0
2024-06-12 11:45:00,446.67,446.81,446.34,446.7,13335.0,444.0955,444.2347,443.7674,444.1253,13335.0
2024-06-12 11:50:00,446.7,446.9,446.38,446.9,11620.0,444.1253,444.3241,443.8071,444.3241,11620.0
2024-06-12 11:55:00,446.95,447.49,446.88,447.23,8343.0,444.3738,444.9107,444.3043,444.6522,8343.0
2024-06-12 12:00:00,447.08,447.22,446.33,446.42,18918.0,444.5031,444.6423,443.7574,443.8469,18918.0
2024-06-12 12:05:00,446.37,446.37,446.01,446.14,5535.0,443.7972,443.7972,443.4393,443.5685,5535.0
2024-06-12 12:10:00,446.1,446.32,445.87,446.15,8279.0,443.5287,443.7475,443.3001,443.5785,8279.0
2024-06-12 12:15:00,446.2,446.4,445.96,446.0,9083.0,443.6282,443.827,443.3896,443.4293,9083.0
2024-06-12 12:20:00,445.94,446.03,445.67,445.84,4388.0,443.3697,443.4592,443.1012,443.2702,4388.0
2024-06-12 12:25:00,445.95,445.96,445.66,445.71,3545.0,443.3796,443.3896,443.0913,443.141,3545.0
2024-06-12 12:30:00,445.69,445.95,445.6,445.86,5580.0,443.1211,443.3796,443.0316,443.2901,5580.0
2024-06-12 12:35:00,445.89,445.94,445.33,445.33,11908.0,443.32,443.3697,442.7632,442.7632,11908.0
2024-06-12 12:40:00,445.33,445.68,445.26,445.68,8357.0,442.7632,443.1112,442.6936,443.1112,8357.0
2024-06-12 12:45:00,445.72,445.73,445.45,445.49,11892.0,443.1509,443.1609,442.8825,442.9223,11892.0
2024-06-12 12:50:00,445.49,445.7,445.46,445.66,4559.0,442.9223,443.1311,442.8924,443.0913,4559.0
2024-06-12 12:55:00,445.56,445.81,445.56,445.8,3488.0,442.9919,443.2404,442.9919,443.2305,3488.0
2024-06-12 13:00:00,445.72,446.28,445.72,446.28,3983.0,443.1509,443.7077,443.1509,443.7077,3983.0
2024-06-12 13:05:00,446.41,446.49,446.15,446.15,5308.0,443.837,443.9165,443.5785,443.5785,5308.0
2024-06-12 13:10:00,446.15,446.19,445.35,445.48,7556.0,443.5785,443.6182,442.7831,442.9123,7556.0
2024-06-12 13:15:00,445.42,446.04,445.35,445.86,8634.0,442.8527,443.4691,442.7831,443.2901,8634.0
2024-06-12 13:20:00,445.91,445.93,445.37,445.46,8134.0,443.3398,443.3597,442.803,442.8924,8134.0
2024-06-12 13:25:00,445.49,445.52,444.76,444.89,20249.0,442.9223,442.9521,442.1965,442.3257,20249.0
2024-06-12 13:30:00,444.71,444.78,444.3,444.5,14972.0,442.1468,442.2164,441.7391,441.938,14972.0
2024-06-12 13:35:00,444.52,444.52,443.84,443.89,37306.0,441.9579,441.9579,441.2818,441.3315,37306.0
2024-06-12 13:40:00,443.87,443.87,443.2,443.2,10200.0,441.3116,441.3116,440.6455,440.6455,10200.0
2024-06-12 13:45:00,443.26,443.86,443.14,443.86,12221.0,440.7051,441.3017,440.5858,441.3017,12221.0
2024-06-12 13:50:00,443.91,444.09,443.44,443.52,31596.0,441.3514,441.5303,440.8841,440.9636,31596.0
2024-06-12 13:55:00,443.6,443.66,442.47,442.75,36538.0,441.0432,441.1028,439.9197,440.1981,36538.0
2024-06-12 14:00:00,442.6,443.14,441.7,443.14,52095.0,440.0489,440.5858,439.1541,440.5858,52095.0
2024-06-12 14:05:00,443.09,443.22,442.4,443.08,44319.0,440.5361,440.6653,439.8501,440.5262,44319.0
2024-06-12 14:10:00,443.16,443.32,442.72,443.29,13041.0,440.6057,440.7648,440.1682,440.7349,13041.0
2024-06-12 14:15:00,443.36,443.77,443.18,443.42,8031.0,440.8045,441.2122,440.6256,440.8642,8031.0
2024-06-12 14:20:00,443.47,443.53,442.88,443.22,13609.0,440.9139,440.9736,440.3273,440.6653,13609.0
2024-06-12 14:25:00,443.31,443.93,443.15,443.65,10901.0,440.7548,441.3713,440.5958,441.0929,10901.0
2024-06-12 14:30:00,443.6,444.24,443.6,443.84,9561.0,441.0432,441.6795,441.0432,441.2818,9561.0
2024-06-12 14:35:00,443.94,443.94,443.09,443.5,13985.0,441.3812,441.3812,440.5361,440.9437,13985.0
2024-06-12 14:40:00,443.5,443.59,442.29,443.34,19180.0,440.9437,441.0332,439.7407,440.7847,19180.0
2024-06-12 14:45:00,443.2,443.28,442.64,442.64,17554.0,440.6455,440.725,440.0887,440.0887,17554.0
2024-06-12 14:50:00,442.64,443.01,441.71,442.5,25916.0,440.0887,440.4566,439.1641,439.9495,25916.0
2024-06-12 14:55:00,442.52,443.89,442.34,443.47,31964.0,439.9694,441.3315,439.7904,440.9139,31964.0
2024-06-12 15:00:00,443.46,444.19,443.46,443.62,11467.0,440.904,441.6298,440.904,441.063,11467.0
2024-06-12 15:05:00,443.69,444.52,443.57,444.08,8666.0,441.1326,441.9579,441.0133,441.5204,8666.0
2024-06-12 15:10:00,444.16,444.3,443.62,444.3,24146.0,441.5999,441.7391,441.063,441.7391,24146.0
2024-06-12 15:15:00,444.56,444.57,444.0,444.54,22531.0,441.9976,442.0076,441.4409,441.9777,22531.0
2024-06-12 15:20:00,444.7,444.85,443.31,443.31,16251.0,442.1368,442.286,440.7548,440.7548,16251.0
2024-06-12 15:25:00,443.18,443.28,441.6,442.11,39311.0,440.6256,440.725,439.0547,439.5617,39311.0
2024-06-12 15:30:00,442.13,442.4,441.84,442.32,30783.0,439.5816,439.8501,439.2933,439.7705,30783.0
2024-06-12 15:35:00,442.32,443.2,442.23,442.29,20274.0,439.7705,440.6455,439.6811,439.7407,20274.0
2024-06-12 15:40:00,442.23,442.65,442.14,442.35,27670.0,439.6811,440.0986,439.5916,439.8004,27670.0
2024-06-12 15:45:00,442.36,443.1,442.31,442.67,31640.0,439.8103,440.546,439.7606,440.1185,31640.0
2024-06-12 15:50:00,442.61,443.24,442.48,443.19,50070.0,440.0589,440.6852,439.9296,440.6355,50070.0
2024-06-12 15:55:00,443.19,443.45,442.66,442.89,116862.0,440.6355,440.894,440.1086,440.3373,116862.0
2024-06-13 09:30:00,443.0,443.27,440.8,441.0,97218.0,440.4466,440.7151,438.2593,438.4581,97218.0
2024-06-13 09:35:00,441.33,441.52,441.0,441.4,24461.0,438.7862,438.9751,438.4581,438.8558,24461.0
2024-06-13 09:40:00,441.17,441.97,441.16,441.95,10801.0,438.6272,439.4226,438.6172,439.4027,10801.0
2024-06-13 09:45:00,441.89,442.06,441.29,442.06,21376.0,439.343,439.512,438.7465,439.512,21376.0
2024-06-13 09:50:00,442.06,442.13,441.28,441.38,16931.0,439.512,439.5816,438.7365,438.836,16931.0
2024-06-13 09:55:00,441.31,441.31,439.62,440.17,39672.0,438.7664,438.7664,437.0861,437.6329,39672.0
2024-06-13 10:00:00,440.04,440.85,439.91,440.58,20274.0,437.5037,438.309,437.3744,438.0406,20274.0
2024-06-13 10:05:00,440.49,441.86,440.49,441.79,22560.0,437.9511,439.3132,437.9511,439.2436,22560.0
2024-06-13 10:10:00,441.82,442.11,441.72,441.81,11190.0,439.2734,439.5617,439.174,439.2635,11190.0
2024-06-13 10:15:00,441.82,442.54,441.82,442.43,10856.0,439.2734,439.9893,439.2734,439.8799,10856.0
2024-06-13 10:20:00,442.43,443.08,442.23,443.03,19740.0,439.8799,440.5262,439.6811,440.4764,19740.0
2024-06-13 10:25:00,443.04,443.04,442.02,442.76,16213.0,440.4864,440.4864,439.4723,440.208,16213.0
2024-06-13 10:30:00,442.87,443.0,441.99,441.99,18066.0,440.3174,440.4466,439.4424,439.4424,18066.0
2024-06-13 10:35:00,441.84,442.13,441.58,441.77,59292.0,439.2933,439.5816,439.0348,439.2237,59292.0
2024-06-13 10:40:00,441.74,441.81,440.63,440.92,13836.0,439.1939,439.2635,438.0903,438.3786,13836.0
2024-06-13 10:45:00,440.94,441.14,440.65,440.89,13259.0,438.3985,438.5973,438.1102,438.3488,13259.0
2024-06-13 10:50:00,440.94,441.09,440.63,440.84,67933.0,438.3985,438.5476,438.0903,438.2991,67933.0
2024-06-13 10:55:00,440.87,440.98,440.15,440.43,17131.0,438.3289,438.4383,437.613,437.8914,17131.0
2024-06-13 11:00:00,440.27,440.41,439.89,440.16,10743.0,437.7324,437.8715,437.3545,437.623,10743.0
2024-06-13 11:05:00,440.0,440.57,439.9,440.35,5432.0,437.4639,438.0306,437.3645,437.8119,5432.0
2024-06-13 11:10:00,440.38,440.48,439.97,440.05,9803.0,437.8417,437.9411,437.4341,437.5136,9803.0
2024-06-13 11:15:00,440.08,440.56,440.03,440.56,8846.0,437.5434,438.0207,437.4937,438.0207,8846.0
2024-06-13 11:20:00,440.6,440.67,440.24,440.25,7742.0,438.0604,438.13,437.7025,437.7125,7742.0
2024-06-13 11:25:00,440.24,440.92,440.22,440.87,4371.0,437.7025,438.3786,437.6826,438.3289,4371.0
2024-06-13 11:30:00,440.95,440.97,440.56,440.56,11542.0,438.4084,438.4283,438.0207,438.0207,11542.0
2024-06-13 11:35:00,440.56,440.77,440.34,440.47,4611.0,438.0207,438.2295,437.8019,437.9312,4611.0
2024-06-13 11:40:00,440.52,440.96,440.52,440.71,6753.0,437.9809,438.4184,437.9809,438.1698,6753.0
2024-06-13 11:45:00,440.62,440.62,440.13,440.32,3591.0,438.0803,438.0803,437.5932,437.7821,3591.0
2024-06-13 11:50:00,440.37,440.57,440.19,440.19,12469.0,437.8318,438.0306,437.6528,437.6528,12469.0
2024-06-13 11:55:00,440.05,440.35,439.85,440.34,7555.0,437.5136,437.8119,437.3148,437.8019,7555.0
2024-06-13 12:00:00,440.24,440.24,439.62,440.18,6725.0,437.7025,437.7025,437.0861,437.6429,6725.0
2024-06-13 12:05:00,440.1,440.46,439.98,440.02,5697.0,437.5633,437.9213,437.444,437.4838,5697.0
2024-06-13 12:10:00,439.96,440.09,439.8,440.07,4388.0,437.4241,437.5534,437.2651,437.5335,4388.0
2024-06-13 12:15:00,440.0,440.0,439.5,439.61,3327.0,437.4639,437.4639,436.9668,437.0762,3327.0
2024-06-13 12:20:00,439.68,440.17,439.67,439.71,48391.0,437.1458,437.6329,437.1358,437.1756,48391.0
2024-06-13 12:25:00,439.61,439.78,439.5,439.5,8466.0,437.0762,437.2452,436.9668,436.9668,8466.0
2024-06-13 12:30:00,439.5,439.97,439.32,439.96,7016.0,436.9668,437.4341,436.7878,437.4241,7016.0
2024-06-13 12:35:00,439.88,440.31,439.85,440.23,7466.0,437.3446,437.7721,437.3148,437.6926,7466.0
2024-06-13 12:40:00,440.23,440.26,440.0,440.19,4767.0,437.6926,437.7224,437.4639,437.6528,4767.0
2024-06-13 12:45:00,440.24,440.44,440.19,440.34,8720.0,437.7025,437.9014,437.6528,437.8019,8720.0
2024-06-13 12:50:00,440.26,441.02,440.23,440.8,6027.0,437.7224,438.478,437.6926,438.2593,6027.0
2024-06-13 12:55:00,440.75,440.81,440.44,440.44,12894.0,438.2096,438.2692,437.9014,437.9014,12894.0
2024-06-13 13:00:00,440.56,440.86,440.52,440.86,7044.0,438.0207,438.319,437.9809,438.319,7044.0
2024-06-13 13:05:00,441.02,441.17,440.78,441.03,7081.0,438.478,438.6272,438.2394,438.488,7081.0
2024-06-13 13:10:00,441.0,441.31,440.96,441.17,6160.0,438.4581,438.7664,438.4184,438.6272,6160.0
2024-06-13 13:15:00,441.16,441.16,440.97,441.13,5304.0,438.6172,438.6172,438.4283,438.5874,5304.0
2024-06-13 13:20:00,441.23,441.41,441.23,441.28,5527.0,438.6868,438.8658,438.6868,438.7365,5527.0
2024-06-13 13:25:00,441.36,441.93,441.3,441.88,12138.0,438.8161,439.3828,438.7564,439.3331,12138.0
2024-06-13 13:30:00,441.92,442.16,441.92,442.0,10776.0,439.3728,439.6115,439.3728,439.4524,10776.0
2024-06-13 13:35:00,442.07,442.35,441.99,442.34,7069.0,439.522,439.8004,439.4424,439.7904,7069.0
2024-06-13 13:40:00,442.37,443.0,442.34,442.91,62528.0,439.8202,440.4466,439.7904,440.3571,62528.0
2024-06-13 13:45:00,442.81,442.99,442.57,442.88,56227.0,440.2577,440.4367,440.0191,440.3273,56227.0
2024-06-13 13:50:00,442.9,442.92,442.67,442.69,22203.0,440.3472,440.3671,440.1185,440.1384,22203.0
2024-06-13 13:55:00,442.7,442.77,442.55,442.61,33263.0,440.1483,440.2179,439.9992,440.0589,33263.0
2024-06-13 14:00:00,442.56,442.94,442.39,442.88,7906.0,440.0092,440.387,439.8401,440.3273,7906.0
2024-06-13 14:05:00,442.87,443.61,442.87,443.59,7323.0,440.3174,441.0531,440.3174,441.0332,7323.0
2024-06-13 14:10:00,443.65,444.08,443.64,443.92,6864.0,441.0929,441.5204,441.0829,441.3613,6864.0
2024-06-13 14:15:00,443.92,444.35,443.55,443.72,8291.0,441.3613,441.7888,440.9934,441.1625,8291.0
2024-06-13 14:20:00,443.62,443.76,443.61,443.71,3762.0,441.063,441.2022,441.0531,441.1525,3762.0
2024-06-13 14:25:00,443.7,443.7,443.49,443.69,9233.0,441.1426,441.1426,440.9338,441.1326,9233.0
2024-06-13 14:30:00,443.71,444.42,443.71,444.31,11469.0,441.1525,441.8584,441.1525,441.7491,11469.0
2024-06-13 14:35:00,444.47,444.47,443.9,443.94,9173.0,441.9081,441.9081,441.3414,441.3812,9173.0
2024-06-13 14:40:00,444.01,444.21,443.94,444.14,3699.0,441.4508,441.6496,441.3812,441.58,3699.0
2024-06-13 14:45:00,444.17,444.25,443.78,443.84,12368.0,441.6099,441.6894,441.2221,441.2818,12368.0
2024-06-13 14:50:00,443.79,444.02,443.66,444.0,46937.0,441.2321,441.4607,441.1028,441.4409,46937.0
2024-06-13 14:55:00,443.98,444.02,443.76,444.0,8597.0,441.421,441.4607,441.2022,441.4409,8597.0
2024-06-13 15:00:00,444.0,444.32,443.93,444.17,6644.0,441.4409,441.759,441.3713,441.6099,6644.0
2024-06-13 15:05:00,444.16,444.23,443.97,444.22,6747.0,441.5999,441.6695,441.411,441.6596,6747.0
2024-06-13 15:10:00,444.32,444.45,444.1,444.11,6209.0,441.759,441.8883,441.5403,441.5502,6209.0
2024-06-13 15:15:00,444.0,444.17,444.0,444.12,5891.0,441.4409,441.6099,441.4409,441.5602,5891.0
2024-06-13 15:20:00,444.15,444.19,443.86,443.96,11987.0,441.59,441.6298,441.3017,441.4011,11987.0
2024-06-13 15:25:00,443.97,444.0,443.7,443.85,23746.0,441.411,441.4409,441.1426,441.2917,23746.0
2024-06-13 15:30:00,443.81,444.06,443.74,443.94,19047.0,441.2519,441.5005,441.1824,441.3812,19047.0
2024-06-13 15:35:00,443.94,444.17,443.81,444.0,17256.0,441.3812,441.6099,441.2519,441.4409,17256.0
2024-06-13 15:40:00,444.03,444.35,443.95,444.14,14972.0,441.4707,441.7888,441.3911,441.58,14972.0
2024-06-13 15:45:00,444.15,444.56,444.15,444.42,18379.0,441.59,441.9976,441.59,441.8584,18379.0
2024-06-13 15:50:00,444.46,445.0,444.35,445.0,50377.0,441.8982,442.4351,441.7888,442.4351,50377.0
2024-06-13 15:55:00,445.01,445.15,444.77,445.0,198432.0,442.445,442.5842,442.2064,442.4351,198432.0
2024-06-14 09:30:00,443.34,443.97,442.16,443.15,44336.0,440.7847,441.411,439.6115,440.5958,44336.0
2024-06-14 09:35:00,443.16,443.77,443.11,443.26,8625.0,440.6057,441.2122,440.556,440.7051,8625.0
2024-06-14 09:40:00,443.37,444.0,443.12,443.65,8864.0,440.8145,441.4409,440.5659,441.0929,8864.0
2024-06-14 09:45:00,443.67,443.83,443.45,443.47,11089.0,441.1128,441.2718,440.894,440.9139,11089.0
2024-06-14 09:50:00,443.44,443.45,442.2,442.8,46745.0,440.8841,440.894,439.6512,440.2478,46745.0
2024-06-14 09:55:00,442.51,442.64,441.48,441.58,22624.0,439.9594,440.0887,438.9354,439.0348,22624.0
2024-06-14 10:00:00,441.48,442.08,441.2,442.08,21285.0,438.9354,439.5319,438.657,439.5319,21285.0
2024-06-14 10:05:00,442.14,442.26,441.87,441.96,15303.0,439.5916,439.7109,439.3231,439.4126,15303.0
2024-06-14 10:10:00,442.0,442.32,441.92,442.3,27775.0,439.4524,439.7705,439.3728,439.7507,27775.0
2024-06-14 10:15:00,442.44,442.67,442.12,442.38,9645.0,439.8898,440.1185,439.5717,439.8302,9645.0
2024-06-14 10:20:00,442.39,443.61,442.39,443.58,19393.0,439.8401,441.0531,439.8401,441.0233,19393.0
2024-06-14 10:25:00,443.46,443.46,442.63,442.67,12670.0,440.904,440.904,440.0787,440.1185,12670.0
2024-06-14 10:30:00,442.65,442.73,442.04,442.25,11926.0,440.0986,440.1782,439.4921,439.7009,11926.0
2024-06-14 10:35:00,442.24,442.38,441.98,442.18,6052.0,439.691,439.8302,439.4325,439.6313,6052.0
2024-06-14 10:40:00,442.09,442.88,442.02,442.84,9694.0,439.5419,440.3273,439.4723,440.2875,9694.0
2024-06-14 10:45:00,442.9,443.2,442.74,443.12,9498.0,440.3472,440.6455,440.1881,440.5659,9498.0
2024-06-14 10:50:00,443.16,443.44,443.06,443.25,7589.0,440.6057,440.8841,440.5063,440.6952,7589.0
2024-06-14 10:55:00,443.3,443.55,442.85,443.17,13807.0,440.7449,440.9934,440.2975,440.6156,13807.0
2024-06-14 11:00:00,443.28,443.39,442.99,443.05,7008.0,440.725,440.8344,440.4367,440.4963,7008.0
2024-06-14 11:05:00,443.04,443.15,442.88,443.1,9330.0,440.4864,440.5958,440.3273,440.546,9330.0
2024-06-14 11:10:00,443.1,443.85,442.97,443.52,11375.0,440.546,441.2917,440.4168,440.9636,11375.0
2024-06-14 11:15:00,443.52,443.66,443.17,443.47,9103.0,440.9636,441.1028,440.6156,440.9139,9103.0
2024-06-14 11:20:00,443.34,443.53,443.31,443.49,13119.0,440.7847,440.9736,440.7548,440.9338,13119.0
2024-06-14 11:25:00,443.56,443.75,443.49,443.51,6024.0,441.0034,441.1923,440.9338,440.9537,6024.0
2024-06-14 11:30:00,443.64,444.06,443.56,443.79,7905.0,441.0829,441.5005,441.0034,441.2321,7905.0
2024-06-14 11:35:00,443.8,444.03,443.53,443.53,6153.0,441.242,441.4707,440.9736,440.9736,6153.0
2024-06-14 11:40:00,443.58,443.64,443.38,443.51,7714.0,441.0233,441.0829,440.8244,440.9537,7714.0
2024-06-14 11:45:00,443.5,443.82,443.5,443.82,3984.0,440.9437,441.2619,440.9437,441.2619,3984.0
2024-06-14 11:50:00,443.79,443.94,443.52,443.61,6872.0,441.2321,441.3812,440.9636,441.0531,6872.0
2024-06-14 11:55:00,443.56,443.82,443.53,443.67,9632.0,441.0034,441.2619,440.9736,441.1128,9632.0
2024-06-14 12:00:00,443.65,443.68,443.11,443.4,5967.0,441.0929,441.1227,440.556,440.8443,5967.0
2024-06-14 12:05:00,443.39,443.6,443.36,443.55,4354.0,440.8344,441.0432,440.8045,440.9934,4354.0
2024-06-14 12:10:00,443.64,444.22,443.64,444.17,6960.0,441.0829,441.6596,441.0829,441.6099,6960.0
2024-06-14 12:15:00,444.17,444.29,443.74,443.81,6691.0,441.6099,441.7292,441.1824,441.2519,6691.0
2024-06-14 12:20:00,443.84,443.84,443.54,443.71,6242.0,441.2818,441.2818,440.9835,441.1525,6242.0
2024-06-14 12:25:00,443.82,443.87,443.62,443.67,5910.0,441.2619,441.3116,441.063,441.1128,5910.0
2024-06-14 12:30:00,443.59,443.59,443.37,443.44,3701.0,441.0332,441.0332,440.8145,440.8841,3701.0
2024-06-14 12:35:00,443.48,443.95,443.42,443.88,8444.0,440.9238,441.3911,440.8642,441.3215,8444.0
2024-06-14 12:40:00,443.86,443.88,443.51,443.87,5327.0,441.3017,441.3215,440.9537,441.3116,5327.0
2024-06-14 12:45:00,443.88,444.22,443.87,444.03,8959.0,441.3215,441.6596,441.3116,441.4707,8959.0
2024-06-14 12:50:00,444.06,444.14,443.64,443.75,3875.0,441.5005,441.58,441.0829,441.1923,3875.0
2024-06-14 12:55:00,443.8,444.36,443.8,444.33,5230.0,441.242,441.7988,441.242,441.769,5230.0
2024-06-14 13:00:00,444.33,444.69,444.28,444.63,10354.0,441.769,442.1269,441.7192,442.0672,10354.0
2024-06-14 13:05:00,444.67,444.93,444.62,444.89,7783.0,442.107,442.3655,442.0573,442.3257,7783.0
2024-06-14 13:10:00,444.89,444.96,444.77,444.91,6566.0,442.3257,442.3953,442.2064,442.3456,6566.0
2024-06-14 13:15:00,444.92,444.92,444.23,444.41,5058.0,442.3555,442.3555,441.6695,441.8485,5058.0
2024-06-14 13:20:00,444.41,444.59,443.95,443.96,6056.0,441.8485,442.0275,441.3911,441.4011,6056.0
2024-06-14 13:25:00,443.97,444.32,443.96,444.04,7925.0,441.411,441.759,441.4011,441.4806,7925.0
2024-06-14 13:30:00,444.0,444.32,443.84,444.07,10949.0,441.4409,441.759,441.2818,441.5104,10949.0
2024-06-14 13:35:00,444.07,444.28,443.93,444.28,5579.0,441.5104,441.7192,441.3713,441.7192,5579.0
2024-06-14 13:40:00,444.24,444.31,443.8,443.96,6276.0,441.6795,441.7491,441.242,441.4011,6276.0
2024-06-14 13:45:00,443.98,443.98,443.74,443.81,7488.0,441.421,441.421,441.1824,441.2519,7488.0
2024-06-14 13:50:00,443.77,443.77,443.52,443.65,7015.0,441.2122,441.2122,440.9636,441.0929,7015.0
2024-06-14 13:55:00,443.72,443.75,443.4,443.58,6062.0,441.1625,441.1923,440.8443,441.0233,6062.0
2024-06-14 14:00:00,443.58,443.75,443.36,443.62,12108.0,441.0233,441.1923,440.8045,441.063,12108.0
2024-06-14 14:05:00,443.74,443.9,443.51,443.58,4901.0,441.1824,441.3414,440.9537,441.0233,4901.0
2024-06-14 14:10:00,443.55,444.11,443.5,443.9,13252.0,440.9934,441.5502,440.9437,441.3414,13252.0
2024-06-14 14:15:00,443.87,444.14,443.75,444.13,13376.0,441.3116,441.58,441.1923,441.5701,13376.0
2024-06-14 14:20:00,444.11,444.29,444.08,444.29,9811.0,441.5502,441.7292,441.5204,441.7292,9811.0
2024-06-14 14:25:00,444.25,444.36,444.14,444.15,5685.0,441.6894,441.7988,441.58,441.59,5685.0
2024-06-14 14:30:00,444.13,444.19,444.0,444.16,10923.0,441.5701,441.6298,441.4409,441.5999,10923.0
2024-06-14 14:35:00,444.16,444.17,443.9,444.0,23953.0,441.5999,441.6099,441.3414,441.4409,23953.0
2024-06-14 14:40:00,443.98,444.0,443.71,443.93,8958.0,441.421,441.4409,441.1525,441.3713,8958.0
2024-06-14 14:45:00,444.07,444.22,443.89,444.18,5680.0,441.5104,441.6596,441.3315,441.6198,5680.0
2024-06-14 14:50:00,444.18,444.48,444.16,444.47,7045.0,441.6198,441.9181,441.5999,441.9081,7045.0
2024-06-14 14:55:00,444.47,444.47,444.11,444.33,6470.0,441.9081,441.9081,441.5502,441.769,6470.0
2024-06-14 15:00:00,444.27,444.53,444.1,444.4,10112.0,441.7093,441.9678,441.5403,441.8385,10112.0
2024-06-14 15:05:00,444.4,444.4,444.19,444.23,5652.0,441.8385,441.8385,441.6298,441.6695,5652.0
2024-06-14 15:10:00,444.22,444.57,444.22,444.57,10134.0,441.6596,442.0076,441.6596,442.0076,10134.0
2024-06-14 15:15:00,444.57,444.73,444.43,444.58,9899.0,442.0076,442.1666,441.8684,442.0175,9899.0
2024-06-14 15:20:00,444.63,444.75,444.61,444.65,6601.0,442.0672,442.1865,442.0473,442.0871,6601.0
2024-06-14 15:25:00,444.66,444.66,444.46,444.62,5801.0,442.097,442.097,441.8982,442.0573,5801.0
2024-06-14 15:30:00,444.62,444.8,444.35,444.79,11314.0,442.0573,442.2362,441.7888,442.2263,11314.0
2024-06-14 15:35:00,444.83,444.89,444.57,444.68,15943.0,442.2661,442.3257,442.0076,442.1169,15943.0
2024-06-14 15:40:00,444.64,444.8,444.21,444.27,11232.0,442.0772,442.2362,441.6496,441.7093,11232.0
2024-06-14 15:45:00,444.2,444.42,444.14,444.31,11746.0,441.6397,441.8584,441.58,441.7491,11746.0
2024-06-14 15:50:00,444.27,444.41,443.95,444.2,28744.0,441.7093,441.8485,441.3911,441.6397,28744.0
2024-06-14 15:55:00,444.21,444.91,443.72,444.71,105910.0,441.6496,442.3456,441.1625,442.1468,105910.0
2024-06-17 09:30:00,442.43,443.96,441.68,443.7,85549.0,439.8799,441.4011,439.1342,441.1426,85549.0
2024-06-17 09:35:00,443.58,444.03,442.96,443.34,16115.0,441.0233,441.4707,440.4068,440.7847,16115.0
2024-06-17 09:40:00,443.69,444.63,443.4,444.47,23524.0,441.1326,442.0672,440.8443,441.9081,23524.0
2024-06-17 09:45:00,444.56,444.82,444.01,444.18,14711.0,441.9976,442.2561,441.4508,441.6198,14711.0
2024-06-17 09:50:00,444.2,444.56,443.17,443.3,13125.0,441.6397,441.9976,440.6156,440.7449,13125.0
2024-06-17 09:55:00,443.31,444.2,443.3,444.2,12254.0,440.7548,441.6397,440.7449,441.6397,12254.0
2024-06-17 10:00:00,444.07,444.71,443.95,444.4,26844.0,441.5104,442.1468,441.3911,441.8385,26844.0
2024-06-17 10:05:00,444.36,445.25,444.31,445.13,24453.0,441.7988,442.6836,441.7491,442.5643,24453.0
2024-06-17 10:10:00,445.0,445.06,444.42,444.44,29105.0,442.4351,442.4947,441.8584,441.8783,29105.0
2024-06-17 10:15:00,444.44,444.44,444.12,444.15,10650.0,441.8783,441.8783,441.5602,441.59,10650.0
2024-06-17 10:20:00,444.14,444.35,443.55,444.25,13355.0,441.58,441.7888,440.9934,441.6894,13355.0
2024-06-17 10:25:00,444.38,444.93,444.21,444.89,5762.0,441.8187,442.3655,441.6496,442.3257,5762.0
2024-06-17 10:30:00,444.76,444.92,443.05,444.8,14391.0,442.1965,442.3555,440.4963,442.2362,14391.0
2024-06-17 10:35:00,444.92,444.94,443.98,443.98,5914.0,442.3555,442.3754,441.421,441.421,5914.0
2024-06-17 10:40:00,443.98,444.63,443.98,444.63,5416.0,441.421,442.0672,441.421,442.0672,5416.0
2024-06-17 10:45:00,444.63,445.28,444.63,445.18,15225.0,442.0672,442.7135,442.0672,442.6141,15225.0
2024-06-17 10:50:00,445.15,445.26,444.99,445.06,3984.0,442.5842,442.6936,442.4251,442.4947,3984.0
2024-06-17 10:55:00,445.01,445.01,444.26,444.32,11944.0,442.445,442.445,441.6994,441.759,11944.0
2024-06-17 11:00:00,444.29,445.1,444.28,445.0,14282.0,441.7292,442.5345,441.7192,442.4351,14282.0
2024-06-17 11:05:00,444.94,445.18,444.9,445.01,13732.0,442.3754,442.6141,442.3357,442.445,13732.0
2024-06-17 11:10:00,445.08,445.12,444.68,444.92,11982.0,442.5146,442.5544,442.1169,442.3555,11982.0
2024-06-17 11:15:00,444.83,444.88,444.64,444.74,7973.0,442.2661,442.3158,442.0772,442.1766,7973.0
2024-06-17 11:20:00,444.8,445.22,444.75,445.14,8744.0,442.2362,442.6538,442.1865,442.5743,8744.0
2024-06-17 11:25:00,445.18,445.27,445.02,445.19,11576.0,442.6141,442.7035,442.455,442.624,11576.0
2024-06-17 11:30:00,445.27,445.5,445.2,445.23,9818.0,442.7035,442.9322,442.6339,442.6638,9818.0
2024-06-17 11:35:00,445.28,445.49,444.85,445.04,6800.0,442.7135,442.9223,442.286,442.4749,6800.0
2024-06-17 11:40:00,444.85,445.18,444.85,445.17,4787.0,442.286,442.6141,442.286,442.6041,4787.0
2024-06-17 11:45:00,445.17,445.29,444.66,444.77,9685.0,442.6041,442.7234,442.097,442.2064,9685.0
2024-06-17 11:50:00,444.84,445.19,444.73,444.9,6292.0,442.276,442.624,442.1666,442.3357,6292.0
2024-06-17 11:55:00,444.86,445.15,444.85,445.08,9804.0,442.2959,442.5842,442.286,442.5146,9804.0
2024-06-17 12:00:00,445.08,445.49,445.08,445.42,3995.0,442.5146,442.9223,442.5146,442.8527,3995.0
2024-06-17 12:05:00,445.49,445.75,445.36,445.74,4934.0,442.9223,443.1808,442.793,443.1708,4934.0
2024-06-17 12:10:00,445.66,446.14,445.61,445.84,16310.0,443.0913,443.5685,443.0416,443.2702,16310.0
2024-06-17 12:15:00,445.77,445.94,445.52,445.73,10121.0,443.2007,443.3697,442.9521,443.1609,10121.0
2024-06-17 12:20:00,445.8,446.08,445.7,446.08,2724.0,443.2305,443.5089,443.1311,443.5089,2724.0
2024-06-17 12:25:00,446.12,446.41,445.93,446.38,5576.0,443.5486,443.837,443.3597,443.8071,5576.0
2024-06-17 12:30:00,446.46,446.68,446.23,446.38,11433.0,443.8867,444.1054,443.658,443.8071,11433.0
2024-06-17 12:35:00,446.37,446.48,446.26,446.27,4748.0,443.7972,443.9066,443.6878,443.6978,4748.0
2024-06-17 12:40:00,446.29,446.41,446.27,446.41,4788.0,443.7177,443.837,443.6978,443.837,4788.0
2024-06-17 12:45:00,446.41,446.53,446.17,446.48,6146.0,443.837,443.9563,443.5983,443.9066,6146.0
2024-06-17 12:50:00,446.38,446.46,445.98,445.99,5946.0,443.8071,443.8867,443.4094,443.4194,5946.0
2024-06-17 12:55:00,445.9,445.93,445.77,445.85,5466.0,443.3299,443.3597,443.2007,443.2802,5466.0
2024-06-17 13:00:00,445.82,445.99,445.61,445.99,8521.0,443.2504,443.4194,443.0416,443.4194,8521.0
2024-06-17 13:05:00,445.99,446.2,445.98,446.19,2744.0,443.4194,443.6282,443.4094,443.6182,2744.0
2024-06-17 13:10:00,446.13,446.23,446.03,446.17,5622.0,443.5586,443.658,443.4592,443.5983,5622.0
2024-06-17 13:15:00,446.17,446.5,446.15,446.25,12056.0,443.5983,443.9264,443.5785,443.6779,12056.0
2024-06-17 13:20:00,446.24,446.35,446.07,446.11,9703.0,443.6679,443.7773,443.4989,443.5387,9703.0
2024-06-17 13:25:00,446.11,446.54,446.11,446.54,3496.0,443.5387,443.9662,443.5387,443.9662,3496.0
2024-06-17 13:30:00,446.5,446.95,446.5,446.95,7773.0,443.9264,444.3738,443.9264,444.3738,7773.0
2024-06-17 13:35:00,446.94,447.0,446.78,446.93,6994.0,444.3639,444.4236,444.2048,444.354,6994.0
2024-06-17 13:40:00,446.93,447.13,446.61,446.61,9589.0,444.354,444.5528,444.0358,444.0358,9589.0
2024-06-17 13:45:00,446.61,446.77,446.56,446.69,4668.0,444.0358,444.1949,443.9861,444.1153,4668.0
2024-06-17 13:50:00,446.67,446.8,446.55,446.6,8504.0,444.0955,444.2247,443.9762,444.0259,8504.0
2024-06-17 13:55:00,446.66,446.78,446.37,446.71,8249.0,444.0855,444.2048,443.7972,444.1352,8249.0
2024-06-17 14:00:00,446.67,446.91,446.65,446.77,5866.0,444.0955,444.3341,444.0756,444.1949,5866.0
2024-06-17 14:05:00,446.78,447.0,446.72,446.77,22480.0,444.2048,444.4236,444.1452,444.1949,22480.0
2024-06-17 14:10:00,446.97,447.55,446.78,446.79,26655.0,444.3937,444.9704,444.2048,444.2148,26655.0
2024-06-17 14:15:00,446.86,447.33,446.86,446.97,9812.0,444.2844,444.7517,444.2844,444.3937,9812.0
2024-06-17 14:20:00,446.95,447.31,446.95,447.22,7445.0,444.3738,444.7318,444.3738,444.6423,7445.0
2024-06-17 14:25:00,447.27,447.49,447.16,447.42,8901.0,444.692,444.9107,444.5826,444.8411,8901.0
2024-06-17 14:30:00,447.46,447.55,447.28,447.38,9883.0,444.8809,444.9704,444.7019,444.8014,9883.0
2024-06-17 14:35:00,447.41,447.41,447.17,447.35,10762.0,444.8312,444.8312,444.5926,444.7715,10762.0
2024-06-17 14:40:00,447.32,447.57,447.28,447.52,14728.0,444.7417,444.9903,444.7019,444.9406,14728.0
2024-06-17 14:45:00,447.52,447.72,447.4,447.66,9772.0,444.9406,445.1394,444.8213,445.0798,9772.0
2024-06-17 14:50:00,447.61,447.66,447.24,447.36,16307.0,445.03,445.0798,444.6622,444.7815,16307.0
2024-06-17 14:55:00,447.37,447.86,447.34,447.86,12637.0,444.7914,445.2786,444.7616,445.2786,12637.0
2024-06-17 15:00:00,447.81,448.16,447.8,448.1,13747.0,445.2289,445.5769,445.2189,445.5172,13747.0
2024-06-17 15:05:00,448.08,448.2,447.89,448.09,10275.0,445.4973,445.6166,445.3084,445.5073,10275.0
2024-06-17 15:10:00,448.31,448.46,448.23,448.38,11102.0,445.726,445.8751,445.6465,445.7956,11102.0
2024-06-17 15:15:00,448.35,448.59,448.06,448.53,8186.0,445.7658,446.0044,445.4775,445.9447,8186.0
2024-06-17 15:20:00,448.49,448.71,448.48,448.57,6976.0,445.905,446.1237,445.895,445.9845,6976.0
2024-06-17 15:25:00,448.56,448.77,448.46,448.77,11591.0,445.9746,446.1834,445.8751,446.1834,11591.0
2024-06-17 15:30:00,448.75,449.15,448.71,449.06,27388.0,446.1635,446.5612,446.1237,446.4717,27388.0
2024-06-17 15:35:00,449.06,449.34,448.88,449.1,24083.0,446.4717,446.7501,446.2927,446.5115,24083.0
2024-06-17 15:40:00,449.09,449.2,448.66,448.7,10422.0,446.5015,446.6109,446.074,446.1138,10422.0
2024-06-17 15:45:00,448.68,448.75,448.25,448.29,11987.0,446.0939,446.1635,445.6664,445.7061,11987.0
2024-06-17 15:50:00,448.16,448.71,447.9,448.24,21390.0,445.5769,446.1237,445.3184,445.6564,21390.0
2024-06-17 15:55:00,448.23,448.42,447.89,448.05,106283.0,445.6465,445.8354,445.3084,445.4675,106283.0
2024-06-18 09:30:00,447.06,449.5,446.7,448.93,73387.0,444.4832,446.9092,444.1253,446.3424,73387.0
2024-06-18 09:35:00,449.2,450.57,449.03,449.27,37050.0,446.6109,447.973,446.4419,446.6805,37050.0
2024-06-18 09:40:00,449.23,450.61,449.02,449.25,10698.0,446.6407,448.0128,446.4319,446.6606,10698.0
2024-06-18 09:45:00,449.22,449.22,448.43,449.12,11352.0,446.6308,446.6308,445.8453,446.5313,11352.0
2024-06-18 09:50:00,449.48,449.88,449.06,449.84,14482.0,446.8893,447.287,446.4717,447.2472,14482.0
2024-06-18 09:55:00,449.8,450.46,449.32,449.49,28946.0,447.2074,447.8636,446.7302,446.8992,28946.0
2024-06-18 10:00:00,449.5,451.2,449.49,450.66,22491.0,446.9092,448.5994,446.8992,448.0625,22491.0
2024-06-18 10:05:00,450.65,450.65,450.21,450.24,21759.0,448.0525,448.0525,447.6151,447.6449,21759.0
2024-06-18 10:10:00,450.18,450.18,449.61,449.98,32221.0,447.5852,447.5852,447.0185,447.3864,32221.0
2024-06-18 10:15:00,450.08,450.51,449.49,449.82,15964.0,447.4858,447.9133,446.8992,447.2273,15964.0
2024-06-18 10:20:00,449.76,449.9,448.45,448.59,21550.0,447.1677,447.3068,445.8652,446.0044,21550.0
2024-06-18 10:25:00,448.46,449.26,448.25,448.79,12341.0,445.8751,446.6705,445.6664,446.2032,12341.0
2024-06-18 10:30:00,448.72,448.72,448.29,448.29,3910.0,446.1336,446.1336,445.7061,445.7061,3910.0
2024-06-18 10:35:00,448.36,448.5,448.03,448.5,10071.0,445.7757,445.9149,445.4476,445.9149,10071.0
2024-06-18 10:40:00,448.5,449.39,448.49,449.11,7794.0,445.9149,446.7998,445.905,446.5214,7794.0
2024-06-18 10:45:00,449.07,449.2,448.88,449.01,4721.0,446.4816,446.6109,446.2927,446.422,4721.0
2024-06-18 10:50:00,449.03,449.04,448.44,448.82,7122.0,446.4419,446.4518,445.8553,446.2331,7122.0
2024-06-18 10:55:00,448.93,449.78,448.82,449.78,16254.0,446.3424,447.1875,446.2331,447.1875,16254.0
2024-06-18 11:00:00,449.78,449.78,449.3,449.54,19560.0,447.1875,447.1875,446.7103,446.9489,19560.0
2024-06-18 11:05:00,449.53,449.9,449.53,449.89,15692.0,446.939,447.3068,446.939,447.2969,15692.0
2024-06-18 11:10:00,449.86,449.86,449.53,449.72,13380.0,447.2671,447.2671,446.939,447.1279,13380.0
2024-06-18 11:15:00,449.8,449.81,448.96,449.25,18916.0,447.2074,447.2174,446.3723,446.6606,18916.0
2024-06-18 11:20:00,449.33,449.65,449.23,449.29,16975.0,446.7401,447.0583,446.6407,446.7004,16975.0
2024-06-18 11:25:00,449.35,449.45,449.0,449.1,8763.0,446.76,446.8594,446.412,446.5115,8763.0
2024-06-18 11:30:00,449.22,449.44,449.16,449.3,9702.0,446.6308,446.8495,446.5711,446.7103,9702.0
2024-06-18 11:35:00,449.3,449.39,449.01,449.39,7742.0,446.7103,446.7998,446.422,446.7998,7742.0
2024-06-18 11:40:00,449.45,450.07,449.35,450.06,10833.0,446.8594,447.4759,446.76,447.4659,10833.0
2024-06-18 11:45:00,449.98,450.13,449.37,449.68,10879.0,447.3864,447.5355,446.7799,447.0881,10879.0
2024-06-18 11:50:00,449.63,450.07,449.56,449.78,9019.0,447.0384,447.4759,446.9688,447.1875,9019.0
2024-06-18 11:55:00,449.74,450.11,449.62,450.06,7379.0,447.1478,447.5156,447.0285,447.4659,7379.0
2024-06-18 12:00:00,450.07,450.48,450.04,450.4,4093.0,447.4759,447.8835,447.446,447.804,4093.0
2024-06-18 12:05:00,450.4,451.0,450.4,450.63,10354.0,447.804,448.4005,447.804,448.0326,10354.0
2024-06-18 12:10:00,450.69,450.91,450.51,450.55,6786.0,448.0923,448.311,447.9133,447.9531,6786.0
2024-06-18 12:15:00,450.53,450.67,450.09,450.17,8123.0,447.9332,448.0724,447.4958,447.5753,8123.0
2024-06-18 12:20:00,450.09,450.23,449.94,450.17,5345.0,447.4958,447.6349,447.3466,447.5753,5345.0
2024-06-18 12:25:00,450.14,450.27,449.75,449.75,6930.0,447.5455,447.6747,447.1577,447.1577,6930.0
2024-06-18 12:30:00,449.75,450.0,449.46,449.53,14382.0,447.1577,447.4063,446.8694,446.939,14382.0
2024-06-18 12:35:00,449.61,449.84,449.59,449.64,4272.0,447.0185,447.2472,446.9986,447.0483,4272.0
2024-06-18 12:40:00,449.63,450.06,449.6,449.85,10410.0,447.0384,447.4659,447.0086,447.2571,10410.0
2024-06-18 12:45:00,449.93,449.93,449.33,449.35,4139.0,447.3367,447.3367,446.7401,446.76,4139.0
2024-06-18 12:50:00,449.29,449.44,449.29,449.33,7337.0,446.7004,446.8495,446.7004,446.7401,7337.0
2024-06-18 12:55:00,449.37,449.47,449.33,449.46,3544.0,446.7799,446.8793,446.7401,446.8694,3544.0
2024-06-18 13:00:00,449.36,449.57,448.98,448.99,9094.0,446.77,446.9787,446.3921,446.4021,9094.0
2024-06-18 13:05:00,448.97,449.07,448.61,448.69,19258.0,446.3822,446.4816,446.0243,446.1038,19258.0
2024-06-18 13:10:00,448.66,448.96,448.48,448.82,15083.0,446.074,446.3723,445.895,446.2331,15083.0
2024-06-18 13:15:00,448.92,449.34,448.82,449.12,12171.0,446.3325,446.7501,446.2331,446.5313,12171.0
2024-06-18 13:20:00,449.13,449.37,448.83,449.29,12468.0,446.5413,446.7799,446.243,446.7004,12468.0
2024-06-18 13:25:00,449.26,449.29,449.02,449.08,11882.0,446.6705,446.7004,446.4319,446.4916,11882.0
2024-06-18 13:30:00,449.12,449.17,448.72,448.85,6094.0,446.5313,446.5811,446.1336,446.2629,6094.0
2024-06-18 13:35:00,448.82,448.98,448.62,448.62,5290.0,446.2331,446.3921,446.0342,446.0342,5290.0
2024-06-18 13:40:00,448.53,448.73,448.44,448.64,5784.0,445.9447,446.1436,445.8553,446.0541,5784.0
2024-06-18 13:45:00,448.61,448.93,448.54,448.93,7634.0,446.0243,446.3424,445.9547,446.3424,7634.0
2024-06-18 13:50:00,448.85,448.91,448.63,448.74,8434.0,446.2629,446.3226,446.0442,446.1535,8434.0
2024-06-18 13:55:00,448.75,448.93,448.69,448.76,22902.0,446.1635,446.3424,446.1038,446.1734,22902.0
2024-06-18 14:00:00,448.79,449.19,448.65,449.17,9538.0,446.2032,446.6009,446.0641,446.5811,9538.0
2024-06-18 14:05:00,449.14,449.17,448.91,449.0,6710.0,446.5512,446.5811,446.3226,446.412,6710.0
2024-06-18 14:10:00,449.02,449.15,448.83,448.83,6094.0,446.4319,446.5612,446.243,446.243,6094.0
2024-06-18 14:15:00,448.83,448.89,448.67,448.68,7962.0,446.243,446.3027,446.0839,446.0939,7962.0
2024-06-18 14:20:00,448.66,448.66,447.95,447.95,5261.0,446.074,446.074,445.3681,445.3681,5261.0
2024-06-18 14:25:00,448.04,448.24,447.76,447.87,9843.0,445.4576,445.6564,445.1792,445.2885,9843.0
2024-06-18 14:30:00,447.87,448.06,447.8,447.97,7334.0,445.2885,445.4775,445.2189,445.388,7334.0
2024-06-18 14:35:00,447.9,447.9,447.45,447.73,10816.0,445.3184,445.3184,444.871,445.1494,10816.0
2024-06-18 14:40:00,447.74,447.96,447.49,447.78,9951.0,445.1593,445.378,444.9107,445.1991,9951.0
2024-06-18 14:45:00,447.7,447.7,447.41,447.55,18104.0,445.1195,445.1195,444.8312,444.9704,18104.0
2024-06-18 14:50:00,447.67,447.96,447.6,447.6,13022.0,445.0897,445.378,445.0201,445.0201,13022.0
2024-06-18 14:55:00,447.56,447.81,447.42,447.78,17476.0,444.9803,445.2289,444.8411,445.1991,17476.0
2024-06-18 15:00:00,447.66,447.88,447.59,447.8,14607.0,445.0798,445.2985,445.0102,445.2189,14607.0
2024-06-18 15:05:00,447.75,447.81,447.41,447.61,13280.0,445.1692,445.2289,444.8312,445.03,13280.0
2024-06-18 15:10:00,447.61,447.88,447.37,447.76,9691.0,445.03,445.2985,444.7914,445.1792,9691.0
2024-06-18 15:15:00,447.71,448.01,447.68,447.69,13997.0,445.1295,445.4277,445.0996,445.1096,13997.0
2024-06-18 15:20:00,447.74,448.0,447.69,447.97,10618.0,445.1593,445.4178,445.1096,445.388,10618.0
2024-06-18 15:25:00,447.8,448.12,447.79,447.99,12536.0,445.2189,445.5371,445.209,445.4079,12536.0
2024-06-18 15:30:00,447.95,448.05,447.44,447.74,16739.0,445.3681,445.4675,444.861,445.1593,16739.0
2024-06-18 15:35:00,447.76,448.19,447.76,448.01,10482.0,445.1792,445.6067,445.1792,445.4277,10482.0
2024-06-18 15:40:00,447.96,448.37,447.81,448.34,19090.0,445.378,445.7857,445.2289,445.7558,19090.0
2024-06-18 15:45:00,448.31,449.02,448.31,448.73,16086.0,445.726,446.4319,445.726,446.1436,16086.0
2024-06-18 15:50:00,448.79,449.58,448.79,449.58,18938.0,446.2032,446.9887,446.2032,446.9887,18938.0
2024-06-18 15:55:00,449.55,450.15,449.53,450.11,71378.0,446.9589,447.5554,446.939,447.5156,71378.0
2024-06-20 09:30:00,451.06,451.63,449.93,450.13,105368.0,448.4602,449.0269,447.3367,447.5355,105368.0
2024-06-20 09:35:00,449.91,451.57,449.64,450.84,30241.0,447.3168,448.9672,447.0483,448.2414,30241.0
2024-06-20 09:40:00,450.99,451.3,449.9,451.27,23493.0,448.3906,448.6988,447.3068,448.6689,23493.0
2024-06-20 09:45:00,451.45,451.6,450.78,451.24,14875.0,448.8479,448.997,448.1818,448.6391,14875.0
2024-06-20 09:50:00,451.46,451.69,450.71,450.71,39970.0,448.8579,449.0865,448.1122,448.1122,39970.0
2024-06-20 09:55:00,450.93,451.06,449.78,450.2,10840.0,448.3309,448.4602,447.1875,447.6051,10840.0
2024-06-20 10:00:00,450.2,451.1,449.3,449.94,30943.0,447.6051,448.4999,446.7103,447.3466,30943.0
2024-06-20 10:05:00,450.05,450.33,449.89,449.95,10885.0,447.456,447.7344,447.2969,447.3566,10885.0
2024-06-20 10:10:00,449.84,450.54,449.44,450.33,41694.0,447.2472,447.9432,446.8495,447.7344,41694.0
2024-06-20 10:15:00,450.34,451.13,450.26,450.86,18890.0,447.7443,448.5298,447.6648,448.2613,18890.0
2024-06-20 10:20:00,450.96,450.96,450.08,450.44,28222.0,448.3607,448.3607,447.4858,447.8437,28222.0
2024-06-20 10:25:00,450.44,450.89,450.44,450.5,23925.0,447.8437,448.2911,447.8437,447.9034,23925.0
2024-06-20 10:30:00,450.52,450.67,450.06,450.23,19036.0,447.9233,448.0724,447.4659,447.6349,19036.0
2024-06-20 10:35:00,450.23,450.33,449.69,450.26,24305.0,447.6349,447.7344,447.0981,447.6648,24305.0
2024-06-20 10:40:00,450.22,450.38,449.82,449.86,16735.0,447.625,447.7841,447.2273,447.2671,16735.0
2024-06-20 10:45:00,449.9,450.06,448.74,448.88,18610.0,447.3068,447.4659,446.1535,446.2927,18610.0
2024-06-20 10:50:00,448.89,449.0,448.6,448.8,14908.0,446.3027,446.412,446.0143,446.2132,14908.0
2024-06-20 10:55:00,448.92,448.97,448.71,448.78,9529.0,446.3325,446.3822,446.1237,446.1933,9529.0
2024-06-20 11:00:00,448.84,449.07,448.62,448.62,14638.0,446.253,446.4816,446.0342,446.0342,14638.0
2024-06-20 11:05:00,448.63,448.8,448.59,448.69,11905.0,446.0442,446.2132,446.0044,446.1038,11905.0
2024-06-20 11:10:00,448.62,448.89,448.36,448.83,22075.0,446.0342,446.3027,445.7757,446.243,22075.0
2024-06-20 11:15:00,448.8,449.08,448.69,448.77,14300.0,446.2132,446.4916,446.1038,446.1834,14300.0
2024-06-20 11:20:00,448.86,449.22,448.62,448.81,13358.0,446.2728,446.6308,446.0342,446.2231,13358.0
2024-06-20 11:25:00,448.65,449.14,448.65,448.89,10994.0,446.0641,446.5512,446.0641,446.3027,10994.0
2024-06-20 11:30:00,448.85,449.12,448.68,448.98,11799.0,446.2629,446.5313,446.0939,446.3921,11799.0
2024-06-20 11:35:00,448.99,449.04,448.39,448.45,17788.0,446.4021,446.4518,445.8055,445.8652,17788.0
2024-06-20 11:40:00,448.52,449.39,448.51,449.13,9748.0,445.9348,446.7998,445.9249,446.5413,9748.0
2024-06-20 11:45:00,449.17,449.73,449.16,449.56,5052.0,446.5811,447.1378,446.5711,446.9688,5052.0
2024-06-20 11:50:00,449.68,449.93,449.54,449.76,8209.0,447.0881,447.3367,446.9489,447.1677,8209.0
2024-06-20 11:55:00,449.78,449.81,449.31,449.4,12169.0,447.1875,447.2174,446.7202,446.8097,12169.0
2024-06-20 12:00:00,449.4,449.62,449.4,449.57,12770.0,446.8097,447.0285,446.8097,446.9787,12770.0
2024-06-20 12:05:00,449.54,449.58,449.07,449.32,8488.0,446.9489,446.9887,446.4816,446.7302,8488.0
2024-06-20 12:10:00,449.25,449.84,449.24,449.84,9768.0,446.6606,447.2472,446.6507,447.2472,9768.0
2024-06-20 12:15:00,449.76,450.15,449.69,449.72,26536.0,447.1677,447.5554,447.0981,447.1279,26536.0
2024-06-20 12:20:00,449.72,450.23,449.66,449.86,16439.0,447.1279,447.6349,447.0682,447.2671,16439.0
2024-06-20 12:25:00,450.0,450.1,449.91,449.97,7191.0,447.4063,447.5057,447.3168,447.3764,7191.0
2024-06-20 12:30:00,449.98,450.69,449.81,450.29,19623.0,447.3864,448.0923,447.2174,447.6946,19623.0
2024-06-20 12:35:00,450.22,450.6,450.15,450.49,14572.0,447.625,448.0028,447.5554,447.8934,14572.0
2024-06-20 12:40:00,450.51,450.86,450.39,450.79,18281.0,447.9133,448.2613,447.794,448.1917,18281.0
2024-06-20 12:45:00,450.8,450.93,450.3,450.3,17689.0,448.2017,448.3309,447.7045,447.7045,17689.0
2024-06-20 12:50:00,450.35,450.74,450.28,450.5,24356.0,447.7543,448.142,447.6847,447.9034,24356.0
2024-06-20 12:55:00,450.57,450.83,450.36,450.36,18084.0,447.973,448.2315,447.7642,447.7642,18084.0
2024-06-20 13:00:00,450.38,450.68,450.12,450.5,10209.0,447.7841,448.0824,447.5256,447.9034,10209.0
2024-06-20 13:05:00,450.58,450.63,450.09,450.12,9946.0,447.9829,448.0326,447.4958,447.5256,9946.0
2024-06-20 13:10:00,450.15,450.56,450.15,450.54,7214.0,447.5554,447.963,447.5554,447.9432,7214.0
2024-06-20 13:15:00,450.5,450.58,450.31,450.31,9513.0,447.9034,447.9829,447.7145,447.7145,9513.0
2024-06-20 13:20:00,450.31,450.45,450.03,450.19,7524.0,447.7145,447.8537,447.4361,447.5952,7524.0
2024-06-20 13:25:00,450.14,450.76,450.14,450.64,11857.0,447.5455,448.1619,447.5455,448.0426,11857.0
2024-06-20 13:30:00,450.6,450.99,450.41,450.81,12658.0,448.0028,448.3906,447.8139,448.2116,12658.0
2024-06-20 13:35:00,450.87,451.13,450.73,451.13,9592.0,448.2713,448.5298,448.1321,448.5298,9592.0
2024-06-20 13:40:00,451.42,451.8,451.12,451.72,6628.0,448.8181,449.1959,448.5198,449.1164,6628.0
2024-06-20 13:45:00,451.72,452.0,451.28,451.76,9701.0,449.1164,449.3947,448.6789,449.1561,9701.0
2024-06-20 13:50:00,451.78,452.12,451.68,452.11,7867.0,449.176,449.5141,449.0766,449.5041,7867.0
2024-06-20 13:55:00,452.1,452.75,452.09,452.7,6885.0,449.4942,450.1404,449.4842,450.0907,6885.0
2024-06-20 14:00:00,452.76,453.54,452.66,453.41,11772.0,450.1504,450.9259,450.0509,450.7966,11772.0
2024-06-20 14:05:00,453.45,453.48,453.08,453.46,4704.0,450.8364,450.8662,450.4685,450.8463,4704.0
2024-06-20 14:10:00,453.46,454.12,453.45,454.09,8893.0,450.8463,451.5025,450.8364,451.4727,8893.0
2024-06-20 14:15:00,454.1,454.38,453.93,454.29,5431.0,451.4826,451.761,451.3136,451.6715,5431.0
2024-06-20 14:20:00,454.29,454.49,453.88,454.38,9545.0,451.6715,451.8704,451.2639,451.761,9545.0
2024-06-20 14:25:00,454.26,454.35,453.94,454.18,11456.0,451.6417,451.7312,451.3236,451.5622,11456.0
2024-06-20 14:30:00,454.18,454.2,453.85,453.87,7900.0,451.5622,451.5821,451.2341,451.254,7900.0
2024-06-20 14:35:00,453.85,454.04,453.74,453.93,15613.0,451.2341,451.423,451.1247,451.3136,15613.0
2024-06-20 14:40:00,454.0,454.07,453.72,453.9,14464.0,451.3832,451.4528,451.1048,451.2838,14464.0
2024-06-20 14:45:00,453.93,454.36,453.84,454.36,9461.0,451.3136,451.7411,451.2241,451.7411,9461.0
2024-06-20 14:50:00,454.38,454.38,453.65,453.86,13405.0,451.761,451.761,451.0352,451.244,13405.0
2024-06-20 14:55:00,453.93,454.25,453.84,453.97,15806.0,451.3136,451.6318,451.2241,451.3534,15806.0
2024-06-20 15:00:00,453.88,453.99,452.73,452.89,14754.0,451.2639,451.3733,450.1205,450.2796,14754.0
2024-06-20 15:05:00,452.98,453.07,452.56,452.88,13125.0,450.3691,450.4586,449.9515,450.2697,13125.0
2024-06-20 15:10:00,452.8,453.16,452.66,452.77,10271.0,450.1901,450.5481,450.0509,450.1603,10271.0
2024-06-20 15:15:00,452.77,453.35,452.76,453.05,14464.0,450.1603,450.737,450.1504,450.4387,14464.0
2024-06-20 15:20:00,453.07,453.12,452.61,452.75,14796.0,450.4586,450.5083,450.0012,450.1404,14796.0
2024-06-20 15:25:00,452.78,453.24,452.57,453.24,27206.0,450.1702,450.6276,449.9615,450.6276,27206.0
2024-06-20 15:30:00,453.11,453.16,452.54,452.97,15297.0,450.4983,450.5481,449.9316,450.3592,15297.0
2024-06-20 15:35:00,453.03,453.12,452.42,452.79,18405.0,450.4188,450.5083,449.8123,450.1802,18405.0
2024-06-20 15:40:00,452.84,453.11,452.73,452.8,17473.0,450.2299,450.4983,450.1205,450.1901,17473.0
2024-06-20 15:45:00,452.72,452.75,452.3,452.37,22047.0,450.1106,450.1404,449.693,449.7626,22047.0
2024-06-20 15:50:00,452.32,453.5,452.32,453.33,47516.0,449.7129,450.8861,449.7129,450.7171,47516.0
2024-06-20 15:55:00,453.33,453.43,452.46,452.57,131519.0,450.7171,450.8165,449.8521,449.9615,131519.0
2024-06-21 09:30:00,452.19,453.66,450.26,453.3,601322.0,449.5836,451.0452,447.6648,450.6872,601322.0
2024-06-21 09:35:00,452.96,453.5,452.26,452.88,26757.0,450.3492,450.8861,449.6532,450.2697,26757.0
2024-06-21 09:40:00,452.88,452.88,451.57,451.84,10562.0,450.2697,450.2697,448.9672,449.2357,10562.0
2024-06-21 09:45:00,451.53,452.61,450.3,452.47,15537.0,448.9275,450.0012,447.7045,449.862,15537.0
2024-06-21 09:50:00,452.77,453.5,452.53,453.36,8990.0,450.1603,450.8861,449.9217,450.7469,8990.0
2024-06-21 09:55:00,453.17,454.0,453.17,453.94,21633.0,450.558,451.3832,450.558,451.3236,21633.0
2024-06-21 10:00:00,453.98,453.98,452.26,452.67,24998.0,451.3633,451.3633,449.6532,450.0609,24998.0
2024-06-21 10:05:00,452.56,452.57,451.64,452.14,13871.0,449.9515,449.9615,449.0368,449.5339,13871.0
2024-06-21 10:10:00,452.0,452.86,452.0,452.27,10457.0,449.3947,450.2498,449.3947,449.6632,10457.0
2024-06-21 10:15:00,452.14,452.59,452.13,452.4,7048.0,449.5339,449.9813,449.524,449.7924,7048.0
2024-06-21 10:20:00,452.37,452.38,451.5,451.61,9731.0,449.7626,449.7726,448.8976,449.007,9731.0
2024-06-21 10:25:00,451.57,452.04,451.46,452.04,11673.0,448.9672,449.4345,448.8579,449.4345,11673.0
2024-06-21 10:30:00,452.1,452.2,451.26,451.35,7110.0,449.4942,449.5936,448.659,448.7485,7110.0
2024-06-21 10:35:00,451.29,451.8,451.27,451.68,9237.0,448.6888,449.1959,448.6689,449.0766,9237.0
2024-06-21 10:40:00,451.6,451.69,451.04,451.11,10654.0,448.997,449.0865,448.4403,448.5099,10654.0
2024-06-21 10:45:00,451.16,451.62,451.13,451.21,14063.0,448.5596,449.0169,448.5298,448.6093,14063.0
2024-06-21 10:50:00,451.14,451.35,450.96,451.05,14848.0,448.5397,448.7485,448.3607,448.4502,14848.0
2024-06-21 10:55:00,451.04,451.67,450.84,451.53,28815.0,448.4403,449.0666,448.2414,448.9275,28815.0
2024-06-21 11:00:00,451.5,451.66,451.24,451.28,15443.0,448.8976,449.0567,448.6391,448.6789,15443.0
2024-06-21 11:05:00,451.23,451.31,450.93,451.14,17477.0,448.6292,448.7087,448.3309,448.5397,17477.0
2024-06-21 11:10:00,451.14,451.15,450.38,451.07,17332.0,448.5397,448.5496,447.7841,448.4701,17332.0
2024-06-21 11:15:00,451.05,451.55,450.95,451.48,8366.0,448.4502,448.9473,448.3508,448.8777,8366.0
2024-06-21 11:20:00,451.49,451.49,450.82,451.12,8505.0,448.8877,448.8877,448.2215,448.5198,8505.0
2024-06-21 11:25:00,451.13,451.14,450.73,450.74,6689.0,448.5298,448.5397,448.1321,448.142,6689.0
2024-06-21 11:30:00,450.66,451.1,450.48,450.79,9953.0,448.0625,448.4999,447.8835,448.1917,9953.0
2024-06-21 11:35:00,450.84,451.23,450.77,451.1,5918.0,448.2414,448.6292,448.1718,448.4999,5918.0
2024-06-21 11:40:00,451.14,451.42,451.14,451.19,5185.0,448.5397,448.8181,448.5397,448.5894,5185.0
2024-06-21 11:45:00,451.13,451.42,451.09,451.29,6607.0,448.5298,448.8181,448.49,448.6888,6607.0
2024-06-21 11:50:00,451.36,451.47,451.15,451.16,7279.0,448.7584,448.8678,448.5496,448.5596,7279.0
2024-06-21 11:55:00,451.17,451.3,451.0,451.1,5802.0,448.5695,448.6988,448.4005,448.4999,5802.0
2024-06-21 12:00:00,451.04,451.27,450.93,451.27,3926.0,448.4403,448.6689,448.3309,448.6689,3926.0
2024-06-21 12:05:00,451.29,451.3,450.86,451.24,7263.0,448.6888,448.6988,448.2613,448.6391,7263.0
2024-06-21 12:10:00,451.18,451.35,451.1,451.34,4912.0,448.5795,448.7485,448.4999,448.7385,4912.0
2024-06-21 12:15:00,451.37,451.37,450.74,450.75,4341.0,448.7684,448.7684,448.142,448.1519,4341.0
2024-06-21 12:20:00,450.75,450.99,450.65,450.99,7161.0,448.1519,448.3906,448.0525,448.3906,7161.0
2024-06-21 12:25:00,450.97,451.04,450.74,450.95,7865.0,448.3707,448.4403,448.142,448.3508,7865.0
2024-06-21 12:30:00,450.91,451.1,450.74,450.89,4172.0,448.311,448.4999,448.142,448.2911,4172.0
2024-06-21 12:35:00,450.91,451.18,450.9,451.13,11429.0,448.311,448.5795,448.3011,448.5298,11429.0
2024-06-21 12:40:00,451.17,451.51,451.11,451.5,12161.0,448.5695,448.9076,448.5099,448.8976,12161.0
2024-06-21 12:45:00,451.45,451.57,451.15,451.45,6639.0,448.8479,448.9672,448.5496,448.8479,6639.0
2024-06-21 12:50:00,451.38,451.75,451.28,451.75,4932.0,448.7783,449.1462,448.6789,449.1462,4932.0
2024-06-21 12:55:00,451.8,451.8,451.35,451.51,8614.0,449.1959,449.1959,448.7485,448.9076,8614.0
2024-06-21 13:00:00,451.46,452.1,451.44,452.05,5809.0,448.8579,449.4942,448.838,449.4445,5809.0
2024-06-21 13:05:00,452.06,452.06,451.78,451.91,4407.0,449.4544,449.4544,449.176,449.3053,4407.0
2024-06-21 13:10:00,451.86,452.05,451.81,451.92,4920.0,449.2555,449.4445,449.2058,449.3152,4920.0
2024-06-21 13:15:00,452.0,452.17,452.0,452.04,3862.0,449.3947,449.5638,449.3947,449.4345,3862.0
2024-06-21 13:20:00,451.97,452.23,451.9,452.23,6329.0,449.3649,449.6234,449.2953,449.6234,6329.0
2024-06-21 13:25:00,452.33,452.39,452.2,452.2,7936.0,449.7228,449.7825,449.5936,449.5936,7936.0
2024-06-21 13:30:00,452.2,452.47,452.09,452.41,8605.0,449.5936,449.862,449.4842,449.8024,8605.0
2024-06-21 13:35:00,452.4,452.64,452.23,452.63,6427.0,449.7924,450.0311,449.6234,450.0211,6427.0
2024-06-21 13:40:00,452.64,452.65,452.4,452.57,9070.0,450.0311,450.041,449.7924,449.9615,9070.0
2024-06-21 13:45:00,452.53,452.87,452.49,452.72,10190.0,449.9217,450.2597,449.8819,450.1106,10190.0
2024-06-21 13:50:00,452.75,452.92,452.67,452.88,9230.0,450.1404,450.3094,450.0609,450.2697,9230.0
2024-06-21 13:55:00,452.9,452.97,452.34,452.38,8759.0,450.2896,450.3592,449.7328,449.7726,8759.0
2024-06-21 14:00:00,452.38,452.38,452.19,452.25,4291.0,449.7726,449.7726,449.5836,449.6433,4291.0
2024-06-21 14:05:00,452.26,452.43,452.11,452.41,7846.0,449.6532,449.8223,449.5041,449.8024,7846.0
2024-06-21 14:10:00,452.43,453.12,452.33,453.0,8771.0,449.8223,450.5083,449.7228,450.389,8771.0
2024-06-21 14:15:00,452.99,453.12,452.84,453.07,7971.0,450.379,450.5083,450.2299,450.4586,7971.0
2024-06-21 14:20:00,452.95,453.18,452.83,452.86,5899.0,450.3393,450.5679,450.22,450.2498,5899.0
2024-06-21 14:25:00,452.89,453.15,452.88,453.03,6880.0,450.2796,450.5381,450.2697,450.4188,6880.0
2024-06-21 14:30:00,452.98,452.98,452.79,452.93,6355.0,450.3691,450.3691,450.1802,450.3194,6355.0
2024-06-21 14:35:00,452.99,453.16,452.82,452.91,11043.0,450.379,450.5481,450.21,450.2995,11043.0
2024-06-21 14:40:00,452.89,452.95,452.62,452.82,14621.0,450.2796,450.3393,450.0112,450.21,14621.0
2024-06-21 14:45:00,452.82,452.91,452.5,452.5,9334.0,450.21,450.2995,449.8919,449.8919,9334.0
2024-06-21 14:50:00,452.53,452.56,452.34,452.48,5939.0,449.9217,449.9515,449.7328,449.872,5939.0
2024-06-21 14:55:00,452.5,452.51,452.31,452.41,7849.0,449.8919,449.9018,449.703,449.8024,7849.0
2024-06-21 15:00:00,452.49,452.86,452.48,452.69,10099.0,449.8819,450.2498,449.872,450.0808,10099.0
2024-06-21 15:05:00,452.67,452.88,452.64,452.71,6673.0,450.0609,450.2697,450.0311,450.1006,6673.0
2024-06-21 15:10:00,452.76,452.95,452.61,452.71,7791.0,450.1504,450.3393,450.0012,450.1006,7791.0
2024-06-21 15:15:00,452.73,453.37,452.72,453.32,22176.0,450.1205,450.7568,450.1106,450.7071,22176.0
2024-06-21 15:20:00,453.31,453.51,453.11,453.32,17084.0,450.6972,450.896,450.4983,450.7071,17084.0
2024-06-21 15:25:00,453.39,453.5,453.22,453.22,9069.0,450.7767,450.8861,450.6077,450.6077,9069.0
2024-06-21 15:30:00,453.24,453.67,453.12,453.57,8988.0,450.6276,451.0551,450.5083,450.9557,8988.0
2024-06-21 15:35:00,453.57,454.18,453.51,453.97,18007.0,450.9557,451.5622,450.896,451.3534,18007.0
2024-06-21 15:40:00,453.94,454.28,453.75,454.28,16313.0,451.3236,451.6616,451.1347,451.6616,16313.0
2024-06-21 15:45:00,454.31,454.31,453.87,454.25,22016.0,451.6914,451.6914,451.254,451.6318,22016.0
2024-06-21 15:50:00,454.29,455.3,454.1,455.16,56655.0,451.6715,452.6757,451.4826,452.5365,56655.0
2024-06-21 15:55:00,455.14,455.25,454.21,454.51,85720.0,452.5166,452.626,451.592,451.8903,85720.0
2024-06-24 09:30:00,454.93,456.46,454.93,455.7,52361.0,452.3079,453.829,452.3079,453.0734,52361.0
2024-06-24 09:35:00,455.57,456.98,455.47,456.87,26497.0,452.9442,454.346,452.8447,454.2367,26497.0
2024-06-24 09:40:00,456.87,458.53,456.76,458.06,41336.0,454.2367,455.8871,454.1273,455.4198,41336.0
2024-06-24 09:45:00,458.15,459.9,458.08,459.9,20934.0,455.5093,457.2492,455.4397,457.2492,20934.0
2024-06-24 09:50:00,459.9,460.38,459.8,460.28,24900.0,457.2492,457.7264,457.1498,457.627,24900.0
2024-06-24 09:55:00,460.38,461.49,460.38,461.46,33497.0,457.7264,458.83,457.7264,458.8002,33497.0
2024-06-24 10:00:00,461.38,461.45,460.61,461.14,28533.0,458.7207,458.7903,457.9551,458.4821,28533.0
2024-06-24 10:05:00,461.14,461.73,460.72,461.63,45575.0,458.4821,459.0687,458.0645,458.9692,45575.0
2024-06-24 10:10:00,461.61,461.64,460.22,460.99,17045.0,458.9494,458.9792,457.5674,458.3329,17045.0
2024-06-24 10:15:00,461.09,461.3,459.64,459.66,45148.0,458.4323,458.6411,456.9907,457.0106,45148.0
2024-06-24 10:20:00,459.62,460.87,459.62,460.73,10374.0,456.9708,458.2136,456.9708,458.0744,10374.0
2024-06-24 10:25:00,460.64,461.15,460.64,461.0,10874.0,457.9849,458.492,457.9849,458.3429,10874.0
2024-06-24 10:30:00,461.03,461.77,461.02,461.64,7058.0,458.3727,459.1084,458.3628,458.9792,7058.0
2024-06-24 10:35:00,461.64,461.74,461.25,461.68,10518.0,458.9792,459.0786,458.5914,459.0189,10518.0
2024-06-24 10:40:00,461.53,462.98,461.4,462.68,13760.0,458.8698,460.3115,458.7406,460.0132,13760.0
2024-06-24 10:45:00,462.56,463.07,462.13,462.68,10862.0,459.8939,460.4009,459.4664,460.0132,10862.0
2024-06-24 10:50:00,462.56,462.56,461.69,462.2,11416.0,459.8939,459.8939,459.0289,459.536,11416.0
2024-06-24 10:55:00,462.11,462.59,462.1,462.35,15818.0,459.4465,459.9237,459.4365,459.6851,15818.0
2024-06-24 11:00:00,462.31,462.35,461.52,461.58,12926.0,459.6453,459.6851,458.8599,458.9195,12926.0
2024-06-24 11:05:00,461.79,461.9,461.23,461.42,9943.0,459.1283,459.2377,458.5715,458.7604,9943.0
2024-06-24 11:10:00,461.37,461.43,461.03,461.27,11975.0,458.7107,458.7704,458.3727,458.6113,11975.0
2024-06-24 11:15:00,461.26,461.5,460.79,461.49,11796.0,458.6014,458.84,458.1341,458.83,11796.0
2024-06-24 11:20:00,461.44,461.44,460.81,461.07,9924.0,458.7803,458.7803,458.154,458.4125,9924.0
2024-06-24 11:25:00,460.93,461.18,460.7,460.92,16918.0,458.2733,458.5218,458.0446,458.2633,16918.0
2024-06-24 11:30:00,460.98,461.39,460.84,460.95,15743.0,458.323,458.7306,458.1838,458.2932,15743.0
2024-06-24 11:35:00,460.94,460.97,460.24,460.51,11245.0,458.2832,458.313,457.5872,457.8557,11245.0
2024-06-24 11:40:00,460.51,460.81,460.38,460.57,9803.0,457.8557,458.154,457.7264,457.9153,9803.0
2024-06-24 11:45:00,460.57,460.59,460.19,460.39,6974.0,457.9153,457.9352,457.5375,457.7364,6974.0
2024-06-24 11:50:00,460.43,460.72,460.25,460.72,7817.0,457.7762,458.0645,457.5972,458.0645,7817.0
2024-06-24 11:55:00,460.64,460.81,460.43,460.53,8342.0,457.9849,458.154,457.7762,457.8756,8342.0
2024-06-24 12:00:00,460.53,460.53,459.95,459.96,5153.0,457.8756,457.8756,457.2989,457.3089,5153.0
2024-06-24 12:05:00,459.95,460.22,459.85,460.22,9932.0,457.2989,457.5674,457.1995,457.5674,9932.0
2024-06-24 12:10:00,460.13,460.23,459.9,459.92,6604.0,457.4779,457.5773,457.2492,457.2691,6604.0
2024-06-24 12:15:00,459.95,460.16,459.8,460.11,9096.0,457.2989,457.5077,457.1498,457.458,9096.0
2024-06-24 12:20:00,460.14,460.42,459.96,460.42,10608.0,457.4878,457.7662,457.3089,457.7662,10608.0
2024-06-24 12:25:00,460.46,460.47,460.09,460.2,7054.0,457.806,457.8159,457.4381,457.5475,7054.0
2024-06-24 12:30:00,460.25,460.5,460.24,460.39,5498.0,457.5972,457.8457,457.5872,457.7364,5498.0
2024-06-24 12:35:00,460.36,460.53,460.0,460.47,9474.0,457.7066,457.8756,457.3486,457.8159,9474.0
2024-06-24 12:40:00,460.47,460.47,459.81,460.33,14039.0,457.8159,457.8159,457.1597,457.6767,14039.0
2024-06-24 12:45:00,460.26,460.26,459.91,459.91,2763.0,457.6071,457.6071,457.2591,457.2591,2763.0
2024-06-24 12:50:00,459.89,460.24,459.87,460.06,12408.0,457.2393,457.5872,457.2194,457.4083,12408.0
2024-06-24 12:55:00,460.12,460.79,460.04,460.75,9581.0,457.4679,458.1341,457.3884,458.0943,9581.0
2024-06-24 13:00:00,460.76,460.76,460.35,460.42,6506.0,458.1043,458.1043,457.6966,457.7662,6506.0
2024-06-24 13:05:00,460.38,460.49,460.09,460.11,7918.0,457.7264,457.8358,457.4381,457.458,7918.0
2024-06-24 13:10:00,460.09,460.69,460.09,460.69,6156.0,457.4381,458.0347,457.4381,458.0347,6156.0
2024-06-24 13:15:00,460.66,460.8,460.29,460.44,5926.0,458.0048,458.144,457.637,457.7861,5926.0
2024-06-24 13:20:00,460.44,460.58,460.09,460.21,14758.0,457.7861,457.9253,457.4381,457.5574,14758.0
2024-06-24 13:25:00,460.19,460.5,460.17,460.44,9598.0,457.5375,457.8457,457.5177,457.7861,9598.0
2024-06-24 13:30:00,460.3,460.33,459.7,459.7,7613.0,457.6469,457.6767,457.0504,457.0504,7613.0
2024-06-24 13:35:00,459.65,459.74,459.37,459.67,10300.0,457.0006,457.0901,456.7223,457.0205,10300.0
2024-06-24 13:40:00,459.71,459.86,459.39,459.43,7247.0,457.0603,457.2094,456.7421,456.7819,7247.0
2024-06-24 13:45:00,459.36,459.46,459.1,459.32,9314.0,456.7123,456.8117,456.4538,456.6726,9314.0
2024-06-24 13:50:00,459.32,459.32,458.68,458.99,8003.0,456.6726,456.6726,456.0362,456.3445,8003.0
2024-06-24 13:55:00,458.98,459.39,458.98,459.33,9202.0,456.3345,456.7421,456.3345,456.6825,9202.0
2024-06-24 14:00:00,459.32,459.49,459.03,459.26,10187.0,456.6726,456.8416,456.3842,456.6129,10187.0
2024-06-24 14:05:00,459.22,459.35,458.83,458.9,7334.0,456.5731,456.7024,456.1854,456.255,7334.0
2024-06-24 14:10:00,458.78,458.78,458.43,458.46,15129.0,456.1357,456.1357,455.7877,455.8175,15129.0
2024-06-24 14:15:00,458.54,458.76,458.15,458.26,11420.0,455.897,456.1158,455.5093,455.6187,11420.0
2024-06-24 14:20:00,458.19,458.62,458.16,458.6,10738.0,455.5491,455.9766,455.5192,455.9567,10738.0
2024-06-24 14:25:00,458.61,458.68,458.33,458.6,13773.0,455.9666,456.0362,455.6883,455.9567,13773.0
2024-06-24 14:30:00,458.57,458.76,458.5,458.51,6050.0,455.9269,456.1158,455.8573,455.8672,6050.0
2024-06-24 14:35:00,458.51,458.59,458.15,458.15,10670.0,455.8672,455.9468,455.5093,455.5093,10670.0
2024-06-24 14:40:00,458.18,458.21,457.89,457.92,10413.0,455.5391,455.5689,455.2508,455.2806,10413.0
2024-06-24 14:45:00,457.86,458.25,457.85,457.89,7349.0,455.221,455.6087,455.211,455.2508,7349.0
2024-06-24 14:50:00,457.95,458.08,457.62,457.62,7732.0,455.3104,455.4397,454.9823,454.9823,7732.0
2024-06-24 14:55:00,457.68,457.68,457.13,457.18,14313.0,455.042,455.042,454.4952,454.5449,14313.0
2024-06-24 15:00:00,457.08,457.68,457.08,457.19,10756.0,454.4455,455.042,454.4455,454.5548,10756.0
2024-06-24 15:05:00,457.18,457.36,457.04,457.13,7123.0,454.5449,454.7238,454.4057,454.4952,7123.0
2024-06-24 15:10:00,457.05,457.24,456.64,456.67,30875.0,454.4156,454.6045,454.008,454.0378,30875.0
2024-06-24 15:15:00,456.66,457.16,456.65,457.16,6058.0,454.0279,454.525,454.0179,454.525,6058.0
2024-06-24 15:20:00,457.13,457.13,456.82,457.07,5508.0,454.4952,454.4952,454.187,454.4355,5508.0
2024-06-24 15:25:00,457.04,457.4,456.98,457.39,7213.0,454.4057,454.7636,454.346,454.7537,7213.0
2024-06-24 15:30:00,457.35,457.61,457.17,457.57,13429.0,454.7139,454.9724,454.5349,454.9326,13429.0
2024-06-24 15:35:00,457.55,458.14,457.49,458.08,16870.0,454.9128,455.4994,454.8531,455.4397,16870.0
2024-06-24 15:40:00,458.12,458.12,457.52,458.0,17159.0,455.4795,455.4795,454.8829,455.3602,17159.0
2024-06-24 15:45:00,458.02,458.5,458.01,458.43,20590.0,455.38,455.8573,455.3701,455.7877,20590.0
2024-06-24 15:50:00,458.45,458.64,457.52,457.73,40777.0,455.8076,455.9965,454.8829,455.0917,40777.0
2024-06-24 15:55:00,457.81,458.17,456.94,456.96,97443.0,455.1713,455.5292,454.3063,454.3262,97443.0
2024-06-25 09:30:00,458.48,459.96,457.78,459.55,56712.0,455.8374,457.3089,455.1414,456.9012,56712.0
2024-06-25 09:35:00,459.49,460.15,459.14,459.37,23094.0,456.8416,457.4978,456.4936,456.7223,23094.0
2024-06-25 09:40:00,459.44,460.31,458.69,458.69,16870.0,456.7919,457.6568,456.0462,456.0462,16870.0
2024-06-25 09:45:00,458.58,459.0,457.97,458.33,18669.0,455.9368,456.3544,455.3303,455.6883,18669.0
2024-06-25 09:50:00,458.38,458.82,458.21,458.37,12895.0,455.738,456.1754,455.5689,455.728,12895.0
2024-06-25 09:55:00,458.06,458.51,457.23,457.83,15134.0,455.4198,455.8672,454.5946,455.1911,15134.0
2024-06-25 10:00:00,457.51,457.61,456.31,456.96,13378.0,454.873,454.9724,453.6799,454.3262,13378.0
2024-06-25 10:05:00,456.94,457.09,456.69,456.84,15326.0,454.3063,454.4554,454.0577,454.2068,15326.0
2024-06-25 10:10:00,456.82,457.31,456.82,457.06,11519.0,454.187,454.6741,454.187,454.4256,11519.0
2024-06-25 10:15:00,457.17,458.29,457.09,458.06,14270.0,454.5349,455.6485,454.4554,455.4198,14270.0
2024-06-25 10:20:00,458.02,458.43,457.9,458.11,11642.0,455.38,455.7877,455.2607,455.4695,11642.0
2024-06-25 10:25:00,458.08,458.08,457.57,457.58,7040.0,455.4397,455.4397,454.9326,454.9426,7040.0
2024-06-25 10:30:00,457.55,457.68,456.97,457.46,8326.0,454.9128,455.042,454.3361,454.8233,8326.0
2024-06-25 10:35:00,457.47,458.06,457.25,457.6,13162.0,454.8332,455.4198,454.6145,454.9625,13162.0
2024-06-25 10:40:00,457.63,457.89,457.35,457.36,6564.0,454.9923,455.2508,454.7139,454.7238,6564.0
2024-06-25 10:45:00,457.36,457.74,457.18,457.55,14926.0,454.7238,455.1017,454.5449,454.9128,14926.0
2024-06-25 10:50:00,457.57,457.83,457.49,457.53,8696.0,454.9326,455.1911,454.8531,454.8929,8696.0
2024-06-25 10:55:00,457.5,457.55,457.1,457.46,18124.0,454.863,454.9128,454.4653,454.8233,18124.0
2024-06-25 11:00:00,457.37,457.37,456.53,456.88,13428.0,454.7338,454.7338,453.8986,454.2466,13428.0
2024-06-25 11:05:00,456.82,457.13,456.42,456.44,23686.0,454.187,454.4952,453.7893,453.8092,23686.0
2024-06-25 11:10:00,456.44,456.65,456.21,456.53,14028.0,453.8092,454.0179,453.5805,453.8986,14028.0
2024-06-25 11:15:00,456.56,456.6,456.16,456.19,11406.0,453.9285,453.9682,453.5308,453.5606,11406.0
2024-06-25 11:20:00,456.19,456.63,456.18,456.45,10490.0,453.5606,453.9981,453.5506,453.8191,10490.0
2024-06-25 11:25:00,456.5,456.56,456.17,456.55,9176.0,453.8688,453.9285,453.5407,453.9185,9176.0
2024-06-25 11:30:00,456.47,456.55,456.04,456.29,7698.0,453.839,453.9185,453.4115,453.66,7698.0
2024-06-25 11:35:00,456.24,456.54,456.07,456.07,7148.0,453.6103,453.9086,453.4413,453.4413,7148.0
2024-06-25 11:40:00,456.01,456.07,455.76,456.04,14151.0,453.3816,453.4413,453.1331,453.4115,14151.0
2024-06-25 11:45:00,456.05,456.07,455.62,455.63,8703.0,453.4214,453.4413,452.9939,453.0038,8703.0
2024-06-25 11:50:00,455.67,455.91,455.6,455.69,5997.0,453.0436,453.2822,452.974,453.0635,5997.0
2024-06-25 11:55:00,455.61,455.8,455.3,455.38,14442.0,452.9839,453.1728,452.6757,452.7553,14442.0
2024-06-25 12:00:00,455.3,455.34,454.58,454.62,11612.0,452.6757,452.7155,451.9599,451.9996,11612.0
2024-06-25 12:05:00,454.56,454.87,454.52,454.8,8057.0,451.94,452.2482,451.9002,452.1786,8057.0
2024-06-25 12:10:00,454.72,455.02,454.51,454.88,14675.0,452.0991,452.3973,451.8903,452.2581,14675.0
2024-06-25 12:15:00,454.93,455.0,454.51,454.61,18394.0,452.3079,452.3775,451.8903,451.9897,18394.0
2024-06-25 12:20:00,454.56,454.69,454.31,454.46,7221.0,451.94,452.0692,451.6914,451.8406,7221.0
2024-06-25 12:25:00,454.46,454.67,454.38,454.44,11719.0,451.8406,452.0494,451.761,451.8207,11719.0
2024-06-25 12:30:00,454.44,454.53,454.19,454.21,6673.0,451.8207,451.9102,451.5721,451.592,6673.0
2024-06-25 12:35:00,454.17,454.49,454.08,454.16,6401.0,451.5522,451.8704,451.4628,451.5423,6401.0
2024-06-25 12:40:00,454.15,454.36,453.82,453.98,8943.0,451.5323,451.7411,451.2043,451.3633,8943.0
2024-06-25 12:45:00,453.93,454.66,453.79,454.65,8708.0,451.3136,452.0394,451.1744,452.0295,8708.0
2024-06-25 12:50:00,454.65,454.91,454.52,454.61,12206.0,452.0295,452.288,451.9002,451.9897,12206.0
2024-06-25 12:55:00,454.79,454.9,454.43,454.67,5258.0,452.1687,452.278,451.8107,452.0494,5258.0
2024-06-25 13:00:00,454.7,454.92,454.38,454.92,6372.0,452.0792,452.2979,451.761,452.2979,6372.0
2024-06-25 13:05:00,454.87,455.48,454.86,455.31,11033.0,452.2482,452.8547,452.2383,452.6857,11033.0
2024-06-25 13:10:00,455.52,455.59,455.36,455.59,3278.0,452.8945,452.964,452.7354,452.964,3278.0
2024-06-25 13:15:00,455.58,455.59,454.88,454.9,4560.0,452.9541,452.964,452.2581,452.278,4560.0
2024-06-25 13:20:00,454.97,454.97,454.57,454.69,6669.0,452.3476,452.3476,451.9499,452.0692,6669.0
2024-06-25 13:25:00,454.69,455.02,454.69,455.02,5988.0,452.0692,452.3973,452.0692,452.3973,5988.0
2024-06-25 13:30:00,455.1,455.1,454.62,454.77,6736.0,452.4769,452.4769,451.9996,452.1488,6736.0
2024-06-25 13:35:00,454.72,454.8,454.14,454.3,8205.0,452.0991,452.1786,451.5224,451.6815,8205.0
2024-06-25 13:40:00,454.31,454.46,454.21,454.35,4378.0,451.6914,451.8406,451.592,451.7312,4378.0
2024-06-25 13:45:00,454.33,454.38,453.89,454.31,8298.0,451.7113,451.761,451.2738,451.6914,8298.0
2024-06-25 13:50:00,454.31,454.46,453.91,454.32,9501.0,451.6914,451.8406,451.2937,451.7014,9501.0
2024-06-25 13:55:00,454.37,454.4,454.15,454.2,5190.0,451.7511,451.7809,451.5323,451.5821,5190.0
2024-06-25 14:00:00,454.2,454.43,454.05,454.43,8549.0,451.5821,451.8107,451.4329,451.8107,8549.0
2024-06-25 14:05:00,454.45,454.58,453.99,454.34,6479.0,451.8306,451.9599,451.3733,451.7213,6479.0
2024-06-25 14:10:00,454.5,454.6,454.34,454.34,3574.0,451.8803,451.9798,451.7213,451.7213,3574.0
2024-06-25 14:15:00,454.37,454.62,454.37,454.6,3034.0,451.7511,451.9996,451.7511,451.9798,3034.0
2024-06-25 14:20:00,454.58,455.23,454.58,455.23,5858.0,451.9599,452.6061,451.9599,452.6061,5858.0
2024-06-25 14:25:00,455.23,455.29,455.1,455.28,5798.0,452.6061,452.6658,452.4769,452.6558,5798.0
2024-06-25 14:30:00,455.3,455.44,455.16,455.23,4482.0,452.6757,452.8149,452.5365,452.6061,4482.0
2024-06-25 14:35:00,455.24,455.49,455.1,455.36,6070.0,452.6161,452.8646,452.4769,452.7354,6070.0
2024-06-25 14:40:00,455.46,455.52,455.22,455.5,5856.0,452.8348,452.8945,452.5962,452.8746,5856.0
2024-06-25 14:45:00,455.47,455.67,455.14,455.4,8110.0,452.8447,453.0436,452.5166,452.7751,8110.0
2024-06-25 14:50:00,455.45,455.51,455.3,455.44,7648.0,452.8249,452.8845,452.6757,452.8149,7648.0
2024-06-25 14:55:00,455.35,455.59,455.28,455.53,7244.0,452.7254,452.964,452.6558,452.9044,7244.0
2024-06-25 15:00:00,455.55,455.7,455.42,455.54,6378.0,452.9243,453.0734,452.795,452.9143,6378.0
2024-06-25 15:05:00,455.6,455.82,455.56,455.74,7617.0,452.974,453.1927,452.9342,453.1132,7617.0
2024-06-25 15:10:00,455.74,456.08,455.68,455.99,9941.0,453.1132,453.4512,453.0535,453.3617,9941.0
2024-06-25 15:15:00,455.99,456.1,455.95,456.04,7337.0,453.3617,453.4711,453.322,453.4115,7337.0
2024-06-25 15:20:00,456.0,456.09,455.74,455.74,9424.0,453.3717,453.4612,453.1132,453.1132,9424.0
2024-06-25 15:25:00,455.77,456.01,455.7,455.93,6824.0,453.143,453.3816,453.0734,453.3021,6824.0
2024-06-25 15:30:00,455.92,455.92,455.41,455.41,8360.0,453.2921,453.2921,452.7851,452.7851,8360.0
2024-06-25 15:35:00,455.37,455.38,455.12,455.36,9140.0,452.7453,452.7553,452.4968,452.7354,9140.0
2024-06-25 15:40:00,455.31,455.45,455.14,455.4,25693.0,452.6857,452.8249,452.5166,452.7751,25693.0
2024-06-25 15:45:00,455.4,455.57,455.26,455.53,24914.0,452.7751,452.9442,452.636,452.9044,24914.0
2024-06-25 15:50:00,455.58,455.76,455.01,455.11,22581.0,452.9541,453.1331,452.3874,452.4868,22581.0
2024-06-25 15:55:00,455.15,456.23,455.08,455.61,59765.0,452.5266,453.6004,452.457,452.9839,59765.0
2024-06-26 09:30:00,452.75,454.51,451.39,452.64,60784.0,450.1404,451.8903,448.7883,450.0311,60784.0
2024-06-26 09:35:00,452.63,452.63,451.91,452.14,15765.0,450.0211,450.0211,449.3053,449.5339,15765.0
2024-06-26 09:40:00,452.14,453.39,452.14,452.63,12400.0,449.5339,450.7767,449.5339,450.0211,12400.0
2024-06-26 09:45:00,452.76,453.14,452.36,452.54,18507.0,450.1504,450.5282,449.7527,449.9316,18507.0
2024-06-26 09:50:00,452.58,453.01,451.7,452.27,14926.0,449.9714,450.3989,449.0965,449.6632,14926.0
2024-06-26 09:55:00,452.3,453.09,451.97,452.97,17515.0,449.693,450.4785,449.3649,450.3592,17515.0
2024-06-26 10:00:00,452.95,453.14,452.37,452.64,10889.0,450.3393,450.5282,449.7626,450.0311,10889.0
2024-06-26 10:05:00,452.6,452.84,451.94,452.51,11198.0,449.9913,450.2299,449.3351,449.9018,11198.0
2024-06-26 10:10:00,452.63,452.73,451.99,452.0,9182.0,450.0211,450.1205,449.3848,449.3947,9182.0
2024-06-26 10:15:00,451.91,452.36,451.91,451.95,12395.0,449.3053,449.7527,449.3053,449.345,12395.0
2024-06-26 10:20:00,452.02,452.38,451.83,452.13,16963.0,449.4146,449.7726,449.2257,449.524,16963.0
2024-06-26 10:25:00,452.11,452.71,452.07,452.35,26641.0,449.5041,450.1006,449.4643,449.7427,26641.0
2024-06-26 10:30:00,452.31,452.59,452.22,452.33,9279.0,449.703,449.9813,449.6135,449.7228,9279.0
2024-06-26 10:35:00,452.38,452.38,451.88,452.25,11062.0,449.7726,449.7726,449.2754,449.6433,11062.0
2024-06-26 10:40:00,452.18,452.78,452.18,452.45,7295.0,449.5737,450.1702,449.5737,449.8421,7295.0
2024-06-26 10:45:00,452.44,452.79,452.27,452.36,10407.0,449.8322,450.1802,449.6632,449.7527,10407.0
2024-06-26 10:50:00,452.34,452.73,452.22,452.6,9675.0,449.7328,450.1205,449.6135,449.9913,9675.0
2024-06-26 10:55:00,452.47,453.31,452.47,452.71,13301.0,449.862,450.6972,449.862,450.1006,13301.0
2024-06-26 11:00:00,452.59,453.22,452.56,453.06,12119.0,449.9813,450.6077,449.9515,450.4486,12119.0
2024-06-26 11:05:00,452.93,453.02,452.37,452.54,6889.0,450.3194,450.4089,449.7626,449.9316,6889.0
2024-06-26 11:10:00,452.51,453.06,452.49,453.05,7145.0,449.9018,450.4486,449.8819,450.4387,7145.0
2024-06-26 11:15:00,453.04,453.27,453.0,453.12,11635.0,450.4287,450.6574,450.389,450.5083,11635.0
2024-06-26 11:20:00,453.13,453.3,453.0,453.26,8147.0,450.5182,450.6872,450.389,450.6475,8147.0
2024-06-26 11:25:00,453.3,453.5,453.11,453.29,5733.0,450.6872,450.8861,450.4983,450.6773,5733.0
2024-06-26 11:30:00,453.36,453.61,453.05,453.27,10096.0,450.7469,450.9955,450.4387,450.6574,10096.0
2024-06-26 11:35:00,453.29,453.69,453.22,453.32,6182.0,450.6773,451.075,450.6077,450.7071,6182.0
2024-06-26 11:40:00,453.29,453.5,453.29,453.41,6884.0,450.6773,450.8861,450.6773,450.7966,6884.0
2024-06-26 11:45:00,453.5,453.5,453.05,453.38,10388.0,450.8861,450.8861,450.4387,450.7668,10388.0
2024-06-26 11:50:00,453.44,453.5,453.14,453.43,10855.0,450.8264,450.8861,450.5282,450.8165,10855.0
2024-06-26 11:55:00,453.33,453.5,453.16,453.44,8928.0,450.7171,450.8861,450.5481,450.8264,8928.0
2024-06-26 12:00:00,453.37,453.58,453.19,453.54,19725.0,450.7568,450.9656,450.5779,450.9259,19725.0
2024-06-26 12:05:00,453.54,453.65,453.34,453.45,15391.0,450.9259,451.0352,450.727,450.8364,15391.0
2024-06-26 12:10:00,453.33,453.45,453.16,453.29,8700.0,450.7171,450.8364,450.5481,450.6773,8700.0
2024-06-26 12:15:00,453.28,453.73,453.24,453.71,9989.0,450.6674,451.1148,450.6276,451.0949,9989.0
2024-06-26 12:20:00,453.73,453.77,453.2,453.25,6084.0,451.1148,451.1545,450.5878,450.6375,6084.0
2024-06-26 12:25:00,453.18,453.41,453.09,453.22,6331.0,450.5679,450.7966,450.4785,450.6077,6331.0
2024-06-26 12:30:00,453.22,453.57,453.12,453.54,5222.0,450.6077,450.9557,450.5083,450.9259,5222.0
2024-06-26 12:35:00,453.65,453.65,452.76,452.96,8323.0,451.0352,451.0352,450.1504,450.3492,8323.0
2024-06-26 12:40:00,452.93,453.37,452.8,453.32,7110.0,450.3194,450.7568,450.1901,450.7071,7110.0
2024-06-26 12:45:00,453.41,453.67,453.26,453.41,8041.0,450.7966,451.0551,450.6475,450.7966,8041.0
2024-06-26 12:50:00,453.52,453.58,453.37,453.48,4757.0,450.906,450.9656,450.7568,450.8662,4757.0
2024-06-26 12:55:00,453.46,453.73,453.45,453.47,4945.0,450.8463,451.1148,450.8364,450.8563,4945.0
2024-06-26 13:00:00,453.47,453.51,453.19,453.5,4776.0,450.8563,450.896,450.5779,450.8861,4776.0
2024-06-26 13:05:00,453.53,453.53,453.13,453.23,3613.0,450.9159,450.9159,450.5182,450.6177,3613.0
2024-06-26 13:10:00,453.3,453.56,453.29,453.43,5722.0,450.6872,450.9458,450.6773,450.8165,5722.0
2024-06-26 13:15:00,453.44,453.45,453.24,453.33,5756.0,450.8264,450.8364,450.6276,450.7171,5756.0
2024-06-26 13:20:00,453.29,453.47,453.18,453.35,7288.0,450.6773,450.8563,450.5679,450.737,7288.0
2024-06-26 13:25:00,453.4,453.4,453.19,453.3,4681.0,450.7867,450.7867,450.5779,450.6872,4681.0
2024-06-26 13:30:00,453.29,453.29,453.11,453.29,7315.0,450.6773,450.6773,450.4983,450.6773,7315.0
2024-06-26 13:35:00,453.32,453.38,453.18,453.3,4482.0,450.7071,450.7668,450.5679,450.6872,4482.0
2024-06-26 13:40:00,453.29,453.29,452.95,453.15,4606.0,450.6773,450.6773,450.3393,450.5381,4606.0
2024-06-26 13:45:00,453.19,453.24,452.96,453.07,7922.0,450.5779,450.6276,450.3492,450.4586,7922.0
2024-06-26 13:50:00,453.18,453.18,453.03,453.1,4137.0,450.5679,450.5679,450.4188,450.4884,4137.0
2024-06-26 13:55:00,453.08,453.41,453.07,453.41,6389.0,450.4685,450.7966,450.4586,450.7966,6389.0
2024-06-26 14:00:00,453.41,453.58,453.22,453.54,9931.0,450.7966,450.9656,450.6077,450.9259,9931.0
2024-06-26 14:05:00,453.53,453.78,453.37,453.78,7596.0,450.9159,451.1645,450.7568,451.1645,7596.0
2024-06-26 14:10:00,453.88,453.93,453.77,453.91,4423.0,451.2639,451.3136,451.1545,451.2937,4423.0
2024-06-26 14:15:00,453.9,454.2,453.89,454.2,7149.0,451.2838,451.5821,451.2738,451.5821,7149.0
2024-06-26 14:20:00,454.2,454.68,454.12,454.68,6219.0,451.5821,452.0593,451.5025,452.0593,6219.0
2024-06-26 14:25:00,454.65,454.66,454.38,454.55,9946.0,452.0295,452.0394,451.761,451.93,9946.0
2024-06-26 14:30:00,454.5,454.67,454.46,454.63,4983.0,451.8803,452.0494,451.8406,452.0096,4983.0
2024-06-26 14:35:00,454.55,454.55,454.03,454.08,4612.0,451.93,451.93,451.413,451.4628,4612.0
2024-06-26 14:40:00,454.04,454.39,454.01,454.24,4720.0,451.423,451.771,451.3932,451.6218,4720.0
2024-06-26 14:45:00,454.19,454.53,454.14,454.43,6905.0,451.5721,451.9102,451.5224,451.8107,6905.0
2024-06-26 14:50:00,454.58,454.58,454.23,454.39,4611.0,451.9599,451.9599,451.6119,451.771,4611.0
2024-06-26 14:55:00,454.31,454.63,454.31,454.54,5424.0,451.6914,452.0096,451.6914,451.9201,5424.0
2024-06-26 15:00:00,454.57,454.57,454.29,454.57,5517.0,451.9499,451.9499,451.6715,451.9499,5517.0
2024-06-26 15:05:00,454.52,454.64,454.26,454.26,5669.0,451.9002,452.0195,451.6417,451.6417,5669.0
2024-06-26 15:10:00,454.26,454.38,454.1,454.14,9368.0,451.6417,451.761,451.4826,451.5224,9368.0
2024-06-26 15:15:00,454.14,454.38,454.1,454.28,9578.0,451.5224,451.761,451.4826,451.6616,9578.0
2024-06-26 15:20:00,454.21,454.38,454.08,454.37,8059.0,451.592,451.761,451.4628,451.7511,8059.0
2024-06-26 15:25:00,454.39,454.39,453.91,453.91,11588.0,451.771,451.771,451.2937,451.2937,11588.0
2024-06-26 15:30:00,453.91,454.06,453.68,454.0,8065.0,451.2937,451.4429,451.0651,451.3832,8065.0
2024-06-26 15:35:00,454.1,454.11,453.72,453.81,8183.0,451.4826,451.4926,451.1048,451.1943,8183.0
2024-06-26 15:40:00,453.84,453.88,453.62,453.68,9836.0,451.2241,451.2639,451.0054,451.0651,9836.0
2024-06-26 15:45:00,453.67,453.67,453.19,453.36,15747.0,451.0551,451.0551,450.5779,450.7469,15747.0
2024-06-26 15:50:00,453.36,453.9,453.32,453.62,38956.0,450.7469,451.2838,450.7071,451.0054,38956.0
2024-06-26 15:55:00,453.6,454.26,452.42,452.43,234135.0,450.9855,451.6417,449.8123,449.8223,234135.0
2024-06-27 09:30:00,448.57,448.7,442.0,442.43,139468.0,445.9845,446.1138,439.4524,439.8799,139468.0
2024-06-27 09:35:00,442.43,445.54,442.43,445.0,77336.0,439.8799,442.972,439.8799,442.4351,77336.0
2024-06-27 09:40:00,445.13,445.47,443.44,444.86,48342.0,442.5643,442.9024,440.8841,442.2959,48342.0
2024-06-27 09:45:00,444.83,445.13,443.57,444.62,53752.0,442.2661,442.5643,441.0133,442.0573,53752.0
2024-06-27 09:50:00,444.79,445.77,444.78,445.6,21959.0,442.2263,443.2007,442.2164,443.0316,21959.0
2024-06-27 09:55:00,445.6,446.49,445.0,446.05,32036.0,443.0316,443.9165,442.4351,443.479,32036.0
2024-06-27 10:00:00,446.05,446.68,445.69,445.93,25734.0,443.479,444.1054,443.1211,443.3597,25734.0
2024-06-27 10:05:00,445.72,446.57,445.58,446.29,60615.0,443.1509,443.996,443.0117,443.7177,60615.0
2024-06-27 10:10:00,446.32,446.32,445.4,446.02,29093.0,443.7475,443.7475,442.8328,443.4492,29093.0
2024-06-27 10:15:00,446.02,446.02,445.07,445.61,22145.0,443.4492,443.4492,442.5047,443.0416,22145.0
2024-06-27 10:20:00,445.84,446.39,445.55,446.29,19976.0,443.2702,443.8171,442.9819,443.7177,19976.0
2024-06-27 10:25:00,446.29,446.38,445.69,445.82,26127.0,443.7177,443.8071,443.1211,443.2504,26127.0
2024-06-27 10:30:00,445.86,446.51,445.3,446.47,30182.0,443.2901,443.9364,442.7334,443.8966,30182.0
2024-06-27 10:35:00,446.58,446.67,446.0,446.12,24807.0,444.006,444.0955,443.4293,443.5486,24807.0
2024-06-27 10:40:00,446.25,446.56,445.93,446.42,16637.0,443.6779,443.9861,443.3597,443.8469,16637.0
2024-06-27 10:45:00,446.43,446.55,445.91,446.16,36160.0,443.8568,443.9762,443.3398,443.5884,36160.0
2024-06-27 10:50:00,446.19,446.35,446.03,446.19,22307.0,443.6182,443.7773,443.4592,443.6182,22307.0
2024-06-27 10:55:00,446.19,446.58,445.91,446.5,28027.0,443.6182,444.006,443.3398,443.9264,28027.0
2024-06-27 11:00:00,446.55,446.89,446.22,446.31,13628.0,443.9762,444.3142,443.6481,443.7375,13628.0
2024-06-27 11:05:00,446.32,446.56,446.12,446.2,8931.0,443.7475,443.9861,443.5486,443.6282,8931.0
2024-06-27 11:10:00,446.2,446.44,446.09,446.23,19698.0,443.6282,443.8668,443.5188,443.658,19698.0
2024-06-27 11:15:00,446.3,446.97,446.21,446.89,24262.0,443.7276,444.3937,443.6381,444.3142,24262.0
2024-06-27 11:20:00,446.89,446.92,446.43,446.53,28662.0,444.3142,444.344,443.8568,443.9563,28662.0
2024-06-27 11:25:00,446.58,446.92,446.43,446.92,26110.0,444.006,444.344,443.8568,444.344,26110.0
2024-06-27 11:30:00,446.83,447.24,446.63,446.72,14901.0,444.2545,444.6622,444.0557,444.1452,14901.0
2024-06-27 11:35:00,446.81,447.43,446.81,447.07,6942.0,444.2347,444.8511,444.2347,444.4932,6942.0
2024-06-27 11:40:00,447.0,447.1,446.43,446.76,11877.0,444.4236,444.523,443.8568,444.1849,11877.0
2024-06-27 11:45:00,446.66,446.71,446.4,446.57,5740.0,444.0855,444.1352,443.827,443.996,5740.0
2024-06-27 11:50:00,446.58,446.73,446.32,446.41,4675.0,444.006,444.1551,443.7475,443.837,4675.0
2024-06-27 11:55:00,446.23,446.31,446.01,446.1,7346.0,443.658,443.7375,443.4393,443.5287,7346.0
2024-06-27 12:00:00,446.22,446.23,445.73,445.94,9614.0,443.6481,443.658,443.1609,443.3697,9614.0
2024-06-27 12:05:00,445.88,446.04,445.76,445.77,12272.0,443.31,443.4691,443.1907,443.2007,12272.0
2024-06-27 12:10:00,445.76,446.02,445.6,446.02,18067.0,443.1907,443.4492,443.0316,443.4492,18067.0
2024-06-27 12:15:00,446.06,446.15,445.81,446.1,8770.0,443.489,443.5785,443.2404,443.5287,8770.0
2024-06-27 12:20:00,446.17,446.31,446.07,446.29,5582.0,443.5983,443.7375,443.4989,443.7177,5582.0
2024-06-27 12:25:00,446.29,446.29,446.01,446.01,4766.0,443.7177,443.7177,443.4393,443.4393,4766.0
2024-06-27 12:30:00,446.1,446.24,445.96,445.96,10656.0,443.5287,443.6679,443.3896,443.3896,10656.0
2024-06-27 12:35:00,446.05,446.08,445.49,445.66,10625.0,443.479,443.5089,442.9223,443.0913,10625.0
2024-06-27 12:40:00,445.72,446.47,445.57,446.31,8398.0,443.1509,443.8966,443.0018,443.7375,8398.0
2024-06-27 12:45:00,446.39,446.39,446.11,446.18,7746.0,443.8171,443.8171,443.5387,443.6083,7746.0
2024-06-27 12:50:00,446.31,446.52,446.08,446.36,5580.0,443.7375,443.9463,443.5089,443.7872,5580.0
2024-06-27 12:55:00,446.4,446.44,446.15,446.25,6023.0,443.827,443.8668,443.5785,443.6779,6023.0
2024-06-27 13:00:00,446.22,446.45,446.18,446.25,6870.0,443.6481,443.8767,443.6083,443.6779,6870.0
2024-06-27 13:05:00,446.19,446.22,446.0,446.04,3552.0,443.6182,443.6481,443.4293,443.4691,3552.0
2024-06-27 13:10:00,446.14,446.27,445.9,446.21,5119.0,443.5685,443.6978,443.3299,443.6381,5119.0
2024-06-27 13:15:00,446.25,446.44,446.13,446.44,6419.0,443.6779,443.8668,443.5586,443.8668,6419.0
2024-06-27 13:20:00,446.55,446.55,446.16,446.25,4632.0,443.9762,443.9762,443.5884,443.6779,4632.0
2024-06-27 13:25:00,446.2,446.39,446.1,446.31,5494.0,443.6282,443.8171,443.5287,443.7375,5494.0
2024-06-27 13:30:00,446.17,446.39,445.75,445.88,10160.0,443.5983,443.8171,443.1808,443.31,10160.0
2024-06-27 13:35:00,445.98,446.0,445.71,445.89,4455.0,443.4094,443.4293,443.141,443.32,4455.0
2024-06-27 13:40:00,445.94,445.98,445.65,445.66,8278.0,443.3697,443.4094,443.0813,443.0913,8278.0
2024-06-27 13:45:00,445.61,445.67,445.27,445.42,7067.0,443.0416,443.1012,442.7035,442.8527,7067.0
2024-06-27 13:50:00,445.39,445.61,445.16,445.61,4837.0,442.8228,443.0416,442.5942,443.0416,4837.0
2024-06-27 13:55:00,445.48,445.64,445.41,445.56,3875.0,442.9123,443.0714,442.8427,442.9919,3875.0
2024-06-27 14:00:00,445.68,445.68,445.06,445.27,12062.0,443.1112,443.1112,442.4947,442.7035,12062.0
2024-06-27 14:05:00,445.27,445.4,445.19,445.31,6046.0,442.7035,442.8328,442.624,442.7433,6046.0
2024-06-27 14:10:00,445.31,445.33,444.8,445.01,13913.0,442.7433,442.7632,442.2362,442.445,13913.0
2024-06-27 14:15:00,444.96,445.1,444.74,445.02,8759.0,442.3953,442.5345,442.1766,442.455,8759.0
2024-06-27 14:20:00,445.09,445.09,444.48,444.52,7577.0,442.5246,442.5246,441.9181,441.9579,7577.0
2024-06-27 14:25:00,444.57,444.57,443.88,443.94,12037.0,442.0076,442.0076,441.3215,441.3812,12037.0
2024-06-27 14:30:00,443.9,444.04,443.66,443.75,10770.0,441.3414,441.4806,441.1028,441.1923,10770.0
2024-06-27 14:35:00,443.8,443.85,443.56,443.76,13880.0,441.242,441.2917,441.0034,441.2022,13880.0
2024-06-27 14:40:00,443.82,443.86,443.32,443.34,16832.0,441.2619,441.3017,440.7648,440.7847,16832.0
2024-06-27 14:45:00,443.33,444.0,443.22,443.88,8840.0,440.7747,441.4409,440.6653,441.3215,8840.0
2024-06-27 14:50:00,443.84,444.03,443.55,443.55,6207.0,441.2818,441.4707,440.9934,440.9934,6207.0
2024-06-27 14:55:00,443.56,443.58,443.07,443.1,13542.0,441.0034,441.0233,440.5162,440.546,13542.0
2024-06-27 15:00:00,443.12,443.49,443.0,443.03,34562.0,440.5659,440.9338,440.4466,440.4764,34562.0
2024-06-27 15:05:00,443.03,443.47,442.86,443.43,14219.0,440.4764,440.9139,440.3074,440.8741,14219.0
2024-06-27 15:10:00,443.43,443.56,443.26,443.47,10947.0,440.8741,441.0034,440.7051,440.9139,10947.0
2024-06-27 15:15:00,443.51,443.96,443.51,443.77,12016.0,440.9537,441.4011,440.9537,441.2122,12016.0
2024-06-27 15:20:00,443.8,444.27,443.5,444.21,36398.0,441.242,441.7093,440.9437,441.6496,36398.0
2024-06-27 15:25:00,444.17,444.17,443.89,444.12,16885.0,441.6099,441.6099,441.3315,441.5602,16885.0
2024-06-27 15:30:00,444.12,444.21,443.73,443.73,23225.0,441.5602,441.6496,441.1724,441.1724,23225.0
2024-06-27 15:35:00,443.75,443.77,443.21,443.22,26280.0,441.1923,441.2122,440.6554,440.6653,26280.0
2024-06-27 15:40:00,443.21,443.92,443.21,443.6,24672.0,440.6554,441.3613,440.6554,441.0432,24672.0
2024-06-27 15:45:00,443.67,443.95,443.62,443.8,30577.0,441.1128,441.3911,441.063,441.242,30577.0
2024-06-27 15:50:00,443.83,444.19,443.46,443.51,41870.0,441.2718,441.6298,440.904,440.9537,41870.0
2024-06-27 15:55:00,443.56,443.94,442.74,442.75,208850.0,441.0034,441.3812,440.1881,440.1981,208850.0
2024-06-28 09:30:00,444.64,447.08,443.92,446.72,139332.0,442.0772,444.5031,441.3613,444.1452,139332.0
2024-06-28 09:35:00,446.7,447.31,445.5,445.63,15868.0,444.1253,444.7318,442.9322,443.0615,15868.0
2024-06-28 09:40:00,445.77,447.07,445.77,446.21,15645.0,443.2007,444.4932,443.2007,443.6381,15645.0
2024-06-28 09:45:00,446.22,446.44,445.38,445.81,9066.0,443.6481,443.8668,442.8129,443.2404,9066.0
2024-06-28 09:50:00,445.67,445.99,445.67,445.71,8582.0,443.1012,443.4194,443.1012,443.141,8582.0
2024-06-28 09:55:00,445.71,446.18,445.47,445.58,13632.0,443.141,443.6083,442.9024,443.0117,13632.0
2024-06-28 10:00:00,445.7,447.15,445.7,447.15,16332.0,443.1311,444.5727,443.1311,444.5727,16332.0
2024-06-28 10:05:00,447.16,447.65,447.06,447.47,13529.0,444.5826,445.0698,444.4832,444.8909,13529.0
2024-06-28 10:10:00,447.32,447.7,447.15,447.25,8933.0,444.7417,445.1195,444.5727,444.6721,8933.0
2024-06-28 10:15:00,447.21,447.25,446.56,446.88,9629.0,444.6324,444.6721,443.9861,444.3043,9629.0
2024-06-28 10:20:00,446.64,447.2,446.48,446.85,5125.0,444.0656,444.6224,443.9066,444.2744,5125.0
2024-06-28 10:25:00,446.72,447.31,446.72,447.29,7192.0,444.1452,444.7318,444.1452,444.7119,7192.0
2024-06-28 10:30:00,447.45,447.61,447.22,447.54,7454.0,444.871,445.03,444.6423,444.9604,7454.0
2024-06-28 10:35:00,447.54,448.09,447.53,447.98,9035.0,444.9604,445.5073,444.9505,445.3979,9035.0
2024-06-28 10:40:00,447.84,447.98,447.36,447.5,8377.0,445.2587,445.3979,444.7815,444.9207,8377.0
2024-06-28 10:45:00,447.67,448.3,447.65,447.91,8972.0,445.0897,445.7161,445.0698,445.3283,8972.0
2024-06-28 10:50:00,447.89,448.13,447.44,447.55,5327.0,445.3084,445.547,444.861,444.9704,5327.0
2024-06-28 10:55:00,447.38,447.57,446.83,447.1,32593.0,444.8014,444.9903,444.2545,444.523,32593.0
2024-06-28 11:00:00,447.03,447.1,446.37,446.53,12896.0,444.4534,444.523,443.7972,443.9563,12896.0
2024-06-28 11:05:00,446.64,446.93,446.44,446.65,13693.0,444.0656,444.354,443.8668,444.0756,13693.0
2024-06-28 11:10:00,446.65,446.85,446.32,446.84,11929.0,444.0756,444.2744,443.7475,444.2645,11929.0
2024-06-28 11:15:00,446.98,447.07,446.54,446.66,7879.0,444.4037,444.4932,443.9662,444.0855,7879.0
2024-06-28 11:20:00,446.72,446.77,446.4,446.65,5629.0,444.1452,444.1949,443.827,444.0756,5629.0
2024-06-28 11:25:00,446.65,446.87,446.44,446.87,6678.0,444.0756,444.2943,443.8668,444.2943,6678.0
2024-06-28 11:30:00,446.77,447.23,446.4,447.1,13292.0,444.1949,444.6522,443.827,444.523,13292.0
2024-06-28 11:35:00,447.12,447.25,446.72,447.25,5884.0,444.5429,444.6721,444.1452,444.6721,5884.0
2024-06-28 11:40:00,447.23,447.23,446.65,446.68,8435.0,444.6522,444.6522,444.0756,444.1054,8435.0
2024-06-28 11:45:00,446.74,446.87,446.17,446.17,9549.0,444.1651,444.2943,443.5983,443.5983,9549.0
2024-06-28 11:50:00,446.35,446.36,445.86,445.99,8809.0,443.7773,443.7872,443.2901,443.4194,8809.0
2024-06-28 11:55:00,445.87,446.13,445.82,446.08,10406.0,443.3001,443.5586,443.2504,443.5089,10406.0
2024-06-28 12:00:00,445.99,446.0,445.68,445.84,9413.0,443.4194,443.4293,443.1112,443.2702,9413.0
2024-06-28 12:05:00,445.76,445.93,445.61,445.84,13158.0,443.1907,443.3597,443.0416,443.2702,13158.0
2024-06-28 12:10:00,445.84,446.0,445.49,445.72,9456.0,443.2702,443.4293,442.9223,443.1509,9456.0
2024-06-28 12:15:00,445.62,445.88,445.32,445.66,11148.0,443.0515,443.31,442.7532,443.0913,11148.0
2024-06-28 12:20:00,445.73,445.83,445.54,445.74,4941.0,443.1609,443.2603,442.972,443.1708,4941.0
2024-06-28 12:25:00,445.74,446.22,445.74,446.03,11439.0,443.1708,443.6481,443.1708,443.4592,11439.0
2024-06-28 12:30:00,446.04,446.25,445.83,446.05,8507.0,443.4691,443.6779,443.2603,443.479,8507.0
2024-06-28 12:35:00,446.21,446.21,445.53,445.58,9041.0,443.6381,443.6381,442.962,443.0117,9041.0
2024-06-28 12:40:00,445.72,445.86,445.51,445.66,10331.0,443.1509,443.2901,442.9421,443.0913,10331.0
2024-06-28 12:45:00,445.67,445.92,445.55,445.61,11337.0,443.1012,443.3498,442.9819,443.0416,11337.0
2024-06-28 12:50:00,445.54,445.68,445.34,445.46,7912.0,442.972,443.1112,442.7731,442.8924,7912.0
2024-06-28 12:55:00,445.34,445.49,445.17,445.17,8001.0,442.7731,442.9223,442.6041,442.6041,8001.0
2024-06-28 13:00:00,445.28,445.42,445.12,445.25,6622.0,442.7135,442.8527,442.5544,442.6836,6622.0
2024-06-28 13:05:00,445.18,445.35,445.15,445.18,2685.0,442.6141,442.7831,442.5842,442.6141,2685.0
2024-06-28 13:10:00,445.2,445.26,444.64,444.66,14580.0,442.6339,442.6936,442.0772,442.097,14580.0
2024-06-28 13:15:00,444.85,445.0,444.68,444.89,18641.0,442.286,442.4351,442.1169,442.3257,18641.0
2024-06-28 13:20:00,444.87,445.23,444.87,445.0,2422.0,442.3058,442.6638,442.3058,442.4351,2422.0
2024-06-28 13:25:00,444.93,445.04,444.74,444.87,7696.0,442.3655,442.4749,442.1766,442.3058,7696.0
2024-06-28 13:30:00,444.62,444.83,444.5,444.62,6484.0,442.0573,442.2661,441.938,442.0573,6484.0
2024-06-28 13:35:00,444.74,444.91,444.48,444.85,11265.0,442.1766,442.3456,441.9181,442.286,11265.0
2024-06-28 13:40:00,444.87,445.45,444.87,444.95,6326.0,442.3058,442.8825,442.3058,442.3854,6326.0
2024-06-28 13:45:00,444.95,445.07,444.77,444.9,10459.0,442.3854,442.5047,442.2064,442.3357,10459.0
2024-06-28 13:50:00,444.93,444.93,444.65,444.74,7607.0,442.3655,442.3655,442.0871,442.1766,7607.0
2024-06-28 13:55:00,444.74,444.89,444.56,444.59,8660.0,442.1766,442.3257,441.9976,442.0275,8660.0
2024-06-28 14:00:00,444.65,444.65,444.22,444.37,5646.0,442.0871,442.0871,441.6596,441.8087,5646.0
2024-06-28 14:05:00,444.42,444.6,444.2,444.25,13584.0,441.8584,442.0374,441.6397,441.6894,13584.0
2024-06-28 14:10:00,444.25,444.44,444.1,444.41,9092.0,441.6894,441.8783,441.5403,441.8485,9092.0
2024-06-28 14:15:00,444.2,444.27,443.83,443.85,15637.0,441.6397,441.7093,441.2718,441.2917,15637.0
2024-06-28 14:20:00,443.7,443.7,442.75,442.88,20806.0,441.1426,441.1426,440.1981,440.3273,20806.0
2024-06-28 14:25:00,442.88,443.3,442.8,442.88,10408.0,440.3273,440.7449,440.2478,440.3273,10408.0
2024-06-28 14:30:00,442.75,442.83,442.4,442.56,23264.0,440.1981,440.2776,439.8501,440.0092,23264.0
2024-06-28 14:35:00,442.42,442.57,441.68,441.84,12303.0,439.87,440.0191,439.1342,439.2933,12303.0
2024-06-28 14:40:00,441.85,442.06,441.53,441.57,10460.0,439.3032,439.512,438.9851,439.0249,10460.0
2024-06-28 14:45:00,441.7,441.87,441.21,441.21,19613.0,439.1541,439.3231,438.6669,438.6669,19613.0
2024-06-28 14:50:00,441.36,441.59,440.83,441.42,46557.0,438.8161,439.0447,438.2891,438.8757,46557.0
2024-06-28 14:55:00,441.47,441.85,441.02,441.71,30316.0,438.9254,439.3032,438.478,439.1641,30316.0
2024-06-28 15:00:00,441.59,441.79,441.33,441.77,28826.0,439.0447,439.2436,438.7862,439.2237,28826.0
2024-06-28 15:05:00,441.84,442.16,441.75,441.97,11084.0,439.2933,439.6115,439.2038,439.4226,11084.0
2024-06-28 15:10:00,442.06,442.09,441.3,441.3,17212.0,439.512,439.5419,438.7564,438.7564,17212.0
2024-06-28 15:15:00,441.4,441.61,440.82,440.93,12201.0,438.8558,439.0646,438.2792,438.3885,12201.0
2024-06-28 15:20:00,440.92,440.98,440.76,440.92,13781.0,438.3786,438.4383,438.2195,438.3786,13781.0
2024-06-28 15:25:00,440.91,441.02,440.28,440.81,24174.0,438.3687,438.478,437.7423,438.2692,24174.0
2024-06-28 15:30:00,440.78,441.13,439.84,440.18,34234.0,438.2394,438.5874,437.3048,437.6429,34234.0
2024-06-28 15:35:00,440.27,440.66,440.23,440.48,18019.0,437.7324,438.1201,437.6926,437.9411,18019.0
2024-06-28 15:40:00,440.41,440.55,439.86,439.86,31641.0,437.8715,438.0107,437.3247,437.3247,31641.0
2024-06-28 15:45:00,439.9,440.0,438.72,439.25,124175.0,437.3645,437.4639,436.1913,436.7182,124175.0
2024-06-28 15:50:00,439.23,440.24,439.12,439.95,63978.0,436.6983,437.7025,436.589,437.4142,63978.0
2024-06-28 15:55:00,440.02,441.27,439.93,441.02,232767.0,437.4838,438.7266,437.3943,438.478,232767.0
2024-07-01 09:30:00,440.8,441.97,440.01,440.42,154878.0,438.2593,439.4226,437.4739,437.8815,154878.0
2024-07-01 09:35:00,440.95,441.57,439.15,440.38,50064.0,438.4084,439.0249,436.6188,437.8417,50064.0
2024-07-01 09:40:00,440.32,441.28,440.13,440.62,25536.0,437.7821,438.7365,437.5932,438.0803,25536.0
2024-07-01 09:45:00,441.12,442.47,440.87,441.25,25672.0,438.5775,439.9197,438.3289,438.7067,25672.0
2024-07-01 09:50:00,441.24,441.8,440.93,441.11,22462.0,438.6968,439.2535,438.3885,438.5675,22462.0
2024-07-01 09:55:00,440.89,441.13,439.04,439.05,34190.0,438.3488,438.5874,436.5094,436.5194,34190.0
2024-07-01 10:00:00,439.39,439.75,438.04,438.56,56559.0,436.8574,437.2153,435.5152,436.0322,56559.0
2024-07-01 10:05:00,438.57,438.82,437.0,437.93,34996.0,436.0422,436.2907,434.4812,435.4058,34996.0
2024-07-01 10:10:00,438.06,438.24,436.64,437.41,31575.0,435.5351,435.7141,434.1233,434.8888,31575.0
2024-07-01 10:15:00,437.52,438.29,436.99,438.13,14133.0,434.9982,435.7638,434.4713,435.6047,14133.0
2024-07-01 10:20:00,438.18,438.31,437.25,438.3,24945.0,435.6544,435.7836,434.7298,435.7737,24945.0
2024-07-01 10:25:00,438.54,438.55,437.23,437.41,24130.0,436.0123,436.0223,434.7099,434.8888,24130.0
2024-07-01 10:30:00,437.63,437.79,436.62,436.82,21654.0,435.1076,435.2666,434.1034,434.3022,21654.0
2024-07-01 10:35:00,436.87,436.89,436.15,436.48,25368.0,434.3519,434.3718,433.6361,433.9642,25368.0
2024-07-01 10:40:00,436.48,436.48,435.55,436.35,33118.0,433.9642,433.9642,433.0396,433.8349,33118.0
2024-07-01 10:45:00,436.4,436.5,435.79,436.0,14044.0,433.8847,433.9841,433.2782,433.487,14044.0
2024-07-01 10:50:00,436.0,436.51,435.85,436.36,29044.0,433.487,433.994,433.3378,433.8449,29044.0
2024-07-01 10:55:00,436.32,436.57,435.96,436.27,18387.0,433.8051,434.0537,433.4472,433.7554,18387.0
2024-07-01 11:00:00,436.35,437.09,435.9,437.08,30491.0,433.8349,434.5707,433.3875,434.5607,30491.0
2024-07-01 11:05:00,437.25,437.64,437.09,437.41,19552.0,434.7298,435.1175,434.5707,434.8888,19552.0
2024-07-01 11:10:00,437.43,437.43,436.7,436.71,20506.0,434.9087,434.9087,434.1829,434.1929,20506.0
2024-07-01 11:15:00,436.71,436.86,436.37,436.85,20711.0,434.1929,434.342,433.8548,434.3321,20711.0
2024-07-01 11:20:00,436.85,436.93,436.55,436.81,16571.0,434.3321,434.4116,434.0338,434.2923,16571.0
2024-07-01 11:25:00,436.81,437.0,436.61,436.83,19991.0,434.2923,434.4812,434.0934,434.3122,19991.0
2024-07-01 11:30:00,436.91,437.13,436.64,436.75,45402.0,434.3917,434.6105,434.1233,434.2326,45402.0
2024-07-01 11:35:00,436.75,437.8,436.74,437.75,19852.0,434.2326,435.2766,434.2227,435.2269,19852.0
2024-07-01 11:40:00,437.55,437.98,437.04,437.05,13850.0,435.028,435.4556,434.521,434.5309,13850.0
2024-07-01 11:45:00,437.16,437.58,436.78,437.44,22644.0,434.6403,435.0579,434.2625,434.9187,22644.0
2024-07-01 11:50:00,437.29,437.63,437.29,437.6,15124.0,434.7695,435.1076,434.7695,435.0777,15124.0
2024-07-01 11:55:00,437.56,437.65,437.06,437.19,24135.0,435.038,435.1275,434.5409,434.6701,24135.0
2024-07-01 12:00:00,437.19,437.2,436.81,436.9,14021.0,434.6701,434.68,434.2923,434.3818,14021.0
2024-07-01 12:05:00,436.9,437.39,436.88,437.35,7019.0,434.3818,434.869,434.3619,434.8292,7019.0
2024-07-01 12:10:00,437.35,437.37,436.98,437.27,11642.0,434.8292,434.8491,434.4613,434.7496,11642.0
2024-07-01 12:15:00,437.33,437.61,437.17,437.31,11125.0,434.8093,435.0877,434.6502,434.7894,11125.0
2024-07-01 12:20:00,437.31,437.45,437.16,437.17,8304.0,434.7894,434.9286,434.6403,434.6502,8304.0
2024-07-01 12:25:00,437.28,437.65,437.27,437.52,13631.0,434.7596,435.1275,434.7496,434.9982,13631.0
2024-07-01 12:30:00,437.55,438.39,437.54,438.39,10799.0,435.028,435.8632,435.0181,435.8632,10799.0
2024-07-01 12:35:00,438.41,438.76,438.41,438.54,12188.0,435.8831,436.2311,435.8831,436.0123,12188.0
2024-07-01 12:40:00,438.5,439.15,438.5,438.92,8103.0,435.9726,436.6188,435.9726,436.3901,8103.0
2024-07-01 12:45:00,438.86,438.94,438.06,438.06,11066.0,436.3305,436.41,435.5351,435.5351,11066.0
2024-07-01 12:50:00,438.18,438.26,437.65,437.65,13370.0,435.6544,435.7339,435.1275,435.1275,13370.0
2024-07-01 12:55:00,437.68,437.78,437.49,437.61,6665.0,435.1573,435.2567,434.9684,435.0877,6665.0
2024-07-01 13:00:00,437.5,437.97,437.5,437.97,3784.0,434.9783,435.4456,434.9783,435.4456,3784.0
2024-07-01 13:05:00,437.92,438.01,437.58,437.58,11649.0,435.3959,435.4854,435.0579,435.0579,11649.0
2024-07-01 13:10:00,437.7,438.03,437.64,437.97,6681.0,435.1772,435.5053,435.1175,435.4456,6681.0
2024-07-01 13:15:00,437.96,438.06,437.64,437.94,10477.0,435.4357,435.5351,435.1175,435.4158,10477.0
2024-07-01 13:20:00,438.01,438.05,437.66,437.66,9843.0,435.4854,435.5251,435.1374,435.1374,9843.0
2024-07-01 13:25:00,437.79,438.0,437.73,437.85,7053.0,435.2666,435.4754,435.207,435.3263,7053.0
2024-07-01 13:30:00,437.92,438.04,437.82,437.86,10124.0,435.3959,435.5152,435.2965,435.3362,10124.0
2024-07-01 13:35:00,437.86,438.12,437.86,438.0,12542.0,435.3362,435.5947,435.3362,435.4754,12542.0
2024-07-01 13:40:00,437.99,438.07,437.42,437.43,14440.0,435.4655,435.545,434.8988,434.9087,14440.0
2024-07-01 13:45:00,437.5,437.9,437.35,437.74,8483.0,434.9783,435.376,434.8292,435.2169,8483.0
2024-07-01 13:50:00,437.81,438.05,437.73,437.95,7110.0,435.2865,435.5251,435.207,435.4257,7110.0
2024-07-01 13:55:00,437.92,437.94,437.44,437.59,7638.0,435.3959,435.4158,434.9187,435.0678,7638.0
2024-07-01 14:00:00,437.57,437.57,437.27,437.39,8070.0,435.0479,435.0479,434.7496,434.869,8070.0
2024-07-01 14:05:00,437.39,437.99,437.38,437.79,5421.0,434.869,435.4655,434.859,435.2666,5421.0
2024-07-01 14:10:00,437.86,437.96,437.61,437.85,10179.0,435.3362,435.4357,435.0877,435.3263,10179.0
2024-07-01 14:15:00,437.9,437.98,437.84,437.94,3799.0,435.376,435.4556,435.3164,435.4158,3799.0
2024-07-01 14:20:00,437.94,438.34,437.69,438.34,4592.0,435.4158,435.8135,435.1672,435.8135,4592.0
2024-07-01 14:25:00,438.31,438.38,438.14,438.18,9636.0,435.7836,435.8532,435.6146,435.6544,9636.0
2024-07-01 14:30:00,438.17,438.24,437.63,437.66,14297.0,435.6445,435.7141,435.1076,435.1374,14297.0
2024-07-01 14:35:00,437.66,437.95,437.65,437.95,10571.0,435.1374,435.4257,435.1275,435.4257,10571.0
2024-07-01 14:40:00,437.94,438.08,437.84,437.94,9875.0,435.4158,435.555,435.3164,435.4158,9875.0
2024-07-01 14:45:00,437.94,437.99,437.37,437.47,10024.0,435.4158,435.4655,434.8491,434.9485,10024.0
2024-07-01 14:50:00,437.47,437.75,437.47,437.47,7618.0,434.9485,435.2269,434.9485,434.9485,7618.0
2024-07-01 14:55:00,437.54,437.6,437.35,437.48,13624.0,435.0181,435.0777,434.8292,434.9584,13624.0
2024-07-01 15:00:00,437.48,437.48,436.76,436.82,19236.0,434.9584,434.9584,434.2426,434.3022,19236.0
2024-07-01 15:05:00,436.81,437.16,436.74,436.84,13495.0,434.2923,434.6403,434.2227,434.3221,13495.0
2024-07-01 15:10:00,436.84,436.94,436.74,436.87,14776.0,434.3221,434.4215,434.2227,434.3519,14776.0
2024-07-01 15:15:00,436.89,436.98,436.57,436.66,14670.0,434.3718,434.4613,434.0537,434.1432,14670.0
2024-07-01 15:20:00,436.73,436.73,436.38,436.52,24532.0,434.2128,434.2128,433.8648,434.004,24532.0
2024-07-01 15:25:00,436.48,436.51,435.93,436.46,20249.0,433.9642,433.994,433.4174,433.9443,20249.0
2024-07-01 15:30:00,436.47,436.98,436.42,436.91,13489.0,433.9543,434.4613,433.9045,434.3917,13489.0
2024-07-01 15:35:00,436.9,436.96,436.5,436.95,14395.0,434.3818,434.4414,433.9841,434.4315,14395.0
2024-07-01 15:40:00,436.95,437.24,436.91,437.12,11789.0,434.4315,434.7198,434.3917,434.6005,11789.0
2024-07-01 15:45:00,437.13,437.79,437.12,437.64,19375.0,434.6105,435.2666,434.6005,435.1175,19375.0
2024-07-01 15:50:00,437.65,437.8,437.33,437.48,26688.0,435.1275,435.2766,434.8093,434.9584,26688.0
2024-07-01 15:55:00,437.48,437.96,437.28,437.6,108904.0,434.9584,435.4357,434.7596,435.0777,108904.0
2024-07-02 09:30:00,435.0,438.13,435.0,437.93,79859.0,432.4927,435.6047,432.4927,435.4058,79859.0
2024-07-02 09:35:00,437.94,438.63,437.82,438.37,15323.0,435.4158,436.1018,435.2965,435.8433,15323.0
2024-07-02 09:40:00,438.62,438.95,437.85,438.1,10794.0,436.0919,436.42,435.3263,435.5749,10794.0
2024-07-02 09:45:00,437.95,438.12,437.01,437.75,11726.0,435.4257,435.5947,434.4911,435.2269,11726.0
2024-07-02 09:50:00,437.67,438.01,437.42,437.42,4503.0,435.1473,435.4854,434.8988,434.8988,4503.0
2024-07-02 09:55:00,437.55,438.27,437.55,438.05,3879.0,435.028,435.7439,435.028,435.5251,3879.0
2024-07-02 10:00:00,438.09,438.5,437.74,438.28,16220.0,435.5649,435.9726,435.2169,435.7538,16220.0
2024-07-02 10:05:00,438.23,438.71,438.21,438.59,12066.0,435.7041,436.1813,435.6842,436.062,12066.0
2024-07-02 10:10:00,438.5,438.63,438.18,438.39,7354.0,435.9726,436.1018,435.6544,435.8632,7354.0
2024-07-02 10:15:00,438.34,438.6,437.88,438.59,11271.0,435.8135,436.072,435.3561,436.062,11271.0
2024-07-02 10:20:00,438.75,438.92,438.43,438.7,9329.0,436.2211,436.3901,435.903,436.1714,9329.0
2024-07-02 10:25:00,438.71,438.95,438.55,438.8,4429.0,436.1813,436.42,436.0223,436.2708,4429.0
2024-07-02 10:30:00,438.84,439.35,438.82,438.86,8916.0,436.3106,436.8177,436.2907,436.3305,8916.0
2024-07-02 10:35:00,438.81,438.89,438.59,438.76,5293.0,436.2808,436.3603,436.062,436.2311,5293.0
2024-07-02 10:40:00,438.64,438.64,437.97,438.44,12210.0,436.1117,436.1117,435.4456,435.9129,12210.0
2024-07-02 10:45:00,438.4,439.01,438.39,438.72,8735.0,435.8731,436.4796,435.8632,436.1913,8735.0
2024-07-02 10:50:00,438.71,438.73,438.48,438.65,7654.0,436.1813,436.2012,435.9527,436.1217,7654.0
2024-07-02 10:55:00,438.73,439.28,438.69,439.09,6294.0,436.2012,436.7481,436.1615,436.5592,6294.0
2024-07-02 11:00:00,439.19,439.55,439.18,439.41,4667.0,436.6586,437.0165,436.6486,436.8773,4667.0
2024-07-02 11:05:00,439.5,439.63,439.38,439.46,6542.0,436.9668,437.096,436.8475,436.927,6542.0
2024-07-02 11:10:00,439.48,439.99,439.44,439.93,6894.0,436.9469,437.454,436.9071,437.3943,6894.0
2024-07-02 11:15:00,439.9,440.25,439.8,440.17,6748.0,437.3645,437.7125,437.2651,437.6329,6748.0
2024-07-02 11:20:00,440.22,440.34,440.07,440.27,3300.0,437.6826,437.8019,437.5335,437.7324,3300.0
2024-07-02 11:25:00,440.31,440.32,439.95,440.07,7746.0,437.7721,437.7821,437.4142,437.5335,7746.0
2024-07-02 11:30:00,440.0,440.49,439.62,439.63,7092.0,437.4639,437.9511,437.0861,437.096,7092.0
2024-07-02 11:35:00,439.51,439.55,439.18,439.18,3613.0,436.9767,437.0165,436.6486,436.6486,3613.0
2024-07-02 11:40:00,439.22,439.54,439.21,439.45,7175.0,436.6884,437.0066,436.6785,436.9171,7175.0
2024-07-02 11:45:00,439.43,439.62,439.43,439.61,3291.0,436.8972,437.0861,436.8972,437.0762,3291.0
2024-07-02 11:50:00,439.58,439.66,439.43,439.61,4655.0,437.0463,437.1259,436.8972,437.0762,4655.0
2024-07-02 11:55:00,439.61,439.68,439.47,439.68,3722.0,437.0762,437.1458,436.937,437.1458,3722.0
2024-07-02 12:00:00,439.61,439.73,439.46,439.66,5588.0,437.0762,437.1955,436.927,437.1259,5588.0
2024-07-02 12:05:00,439.67,439.99,439.66,439.99,5447.0,437.1358,437.454,437.1259,437.454,5447.0
2024-07-02 12:10:00,440.07,440.28,440.07,440.28,2985.0,437.5335,437.7423,437.5335,437.7423,2985.0
2024-07-02 12:15:00,440.21,440.41,440.12,440.38,11125.0,437.6727,437.8715,437.5832,437.8417,11125.0
2024-07-02 12:20:00,440.36,440.37,439.96,440.12,8499.0,437.8218,437.8318,437.4241,437.5832,8499.0
2024-07-02 12:25:00,440.11,440.22,440.07,440.18,1117.0,437.5733,437.6826,437.5335,437.6429,1117.0
2024-07-02 12:30:00,440.11,440.15,439.94,439.95,4901.0,437.5733,437.613,437.4043,437.4142,4901.0
2024-07-02 12:35:00,439.94,440.19,439.88,440.19,4376.0,437.4043,437.6528,437.3446,437.6528,4376.0
2024-07-02 12:40:00,440.12,440.28,440.05,440.06,7749.0,437.5832,437.7423,437.5136,437.5236,7749.0
2024-07-02 12:45:00,440.18,440.42,440.18,440.33,3263.0,437.6429,437.8815,437.6429,437.792,3263.0
2024-07-02 12:50:00,440.33,440.45,440.3,440.35,2896.0,437.792,437.9113,437.7622,437.8119,2896.0
2024-07-02 12:55:00,440.38,440.38,440.11,440.12,4415.0,437.8417,437.8417,437.5733,437.5832,4415.0
2024-07-02 13:00:00,440.12,440.27,440.11,440.27,3033.0,437.5832,437.7324,437.5733,437.7324,3033.0
2024-07-02 13:05:00,440.17,440.44,440.15,440.44,2556.0,437.6329,437.9014,437.613,437.9014,2556.0
2024-07-02 13:10:00,440.52,440.56,440.34,440.34,10364.0,437.9809,438.0207,437.8019,437.8019,10364.0
2024-07-02 13:15:00,440.39,440.54,440.38,440.54,2016.0,437.8517,438.0008,437.8417,438.0008,2016.0
2024-07-02 13:20:00,440.48,440.59,440.41,440.54,4753.0,437.9411,438.0505,437.8715,438.0008,4753.0
2024-07-02 13:25:00,440.5,440.74,440.49,440.65,9734.0,437.961,438.1996,437.9511,438.1102,9734.0
2024-07-02 13:30:00,440.65,440.83,440.56,440.69,4842.0,438.1102,438.2891,438.0207,438.1499,4842.0
2024-07-02 13:35:00,440.69,440.98,440.58,440.94,7034.0,438.1499,438.4383,438.0406,438.3985,7034.0
2024-07-02 13:40:00,440.94,440.99,440.68,440.85,7052.0,438.3985,438.4482,438.14,438.309,7052.0
2024-07-02 13:45:00,440.79,441.13,440.79,441.13,6836.0,438.2494,438.5874,438.2494,438.5874,6836.0
2024-07-02 13:50:00,441.13,441.42,441.11,441.14,6262.0,438.5874,438.8757,438.5675,438.5973,6262.0
2024-07-02 13:55:00,441.17,441.28,441.12,441.12,3523.0,438.6272,438.7365,438.5775,438.5775,3523.0
2024-07-02 14:00:00,441.25,441.3,441.19,441.3,6508.0,438.7067,438.7564,438.647,438.7564,6508.0
2024-07-02 14:05:00,441.29,441.34,441.18,441.27,5287.0,438.7465,438.7962,438.6371,438.7266,5287.0
2024-07-02 14:10:00,441.28,441.53,441.26,441.26,10095.0,438.7365,438.9851,438.7166,438.7166,10095.0
2024-07-02 14:15:00,441.23,441.27,441.13,441.26,14136.0,438.6868,438.7266,438.5874,438.7166,14136.0
2024-07-02 14:20:00,441.28,441.43,441.26,441.43,2972.0,438.7365,438.8857,438.7166,438.8857,2972.0
2024-07-02 14:25:00,441.43,441.54,441.24,441.47,24012.0,438.8857,438.995,438.6968,438.9254,24012.0
2024-07-02 14:30:00,441.47,441.9,441.46,441.85,5802.0,438.9254,439.353,438.9155,439.3032,5802.0
2024-07-02 14:35:00,441.9,441.9,441.58,441.58,8639.0,439.353,439.353,439.0348,439.0348,8639.0
2024-07-02 14:40:00,441.61,441.79,441.57,441.64,5068.0,439.0646,439.2436,439.0249,439.0945,5068.0
2024-07-02 14:45:00,441.69,441.71,441.52,441.57,7723.0,439.1442,439.1641,438.9751,439.0249,7723.0
2024-07-02 14:50:00,441.52,441.52,441.36,441.42,19415.0,438.9751,438.9751,438.8161,438.8757,19415.0
2024-07-02 14:55:00,441.41,441.63,441.36,441.47,14213.0,438.8658,439.0845,438.8161,438.9254,14213.0
2024-07-02 15:00:00,441.45,441.52,441.3,441.48,6081.0,438.9056,438.9751,438.7564,438.9354,6081.0
2024-07-02 15:05:00,441.55,441.58,441.43,441.46,3616.0,439.005,439.0348,438.8857,438.9155,3616.0
2024-07-02 15:10:00,441.54,441.81,441.46,441.76,7152.0,438.995,439.2635,438.9155,439.2138,7152.0
2024-07-02 15:15:00,441.76,441.87,441.6,441.72,28020.0,439.2138,439.3231,439.0547,439.174,28020.0
2024-07-02 15:20:00,441.8,441.9,441.66,441.83,6325.0,439.2535,439.353,439.1143,439.2834,6325.0
2024-07-02 15:25:00,441.87,442.47,441.75,442.38,7870.0,439.3231,439.9197,439.2038,439.8302,7870.0
2024-07-02 15:30:00,442.38,443.0,442.29,442.9,17038.0,439.8302,440.4466,439.7407,440.3472,17038.0
2024-07-02 15:35:00,442.9,443.33,442.89,443.19,12886.0,440.3472,440.7747,440.3373,440.6355,12886.0
2024-07-02 15:40:00,443.15,443.75,443.12,443.69,13198.0,440.5958,441.1923,440.5659,441.1326,13198.0
2024-07-02 15:45:00,443.76,444.17,443.58,443.58,16561.0,441.2022,441.6099,441.0233,441.0233,16561.0
2024-07-02 15:50:00,443.66,444.26,443.54,444.24,34590.0,441.1028,441.6994,440.9835,441.6795,34590.0
2024-07-02 15:55:00,444.22,444.76,444.18,444.67,67649.0,441.6596,442.1965,441.6198,442.107,67649.0
2024-07-03 09:30:00,445.32,445.63,444.27,445.62,59344.0,442.7532,443.0615,441.7093,443.0515,59344.0
2024-07-03 09:35:00,445.67,447.55,445.58,446.05,24326.0,443.1012,444.9704,443.0117,443.479,24326.0
2024-07-03 09:40:00,445.89,446.85,445.74,446.85,11945.0,443.32,444.2744,443.1708,444.2744,11945.0
2024-07-03 09:45:00,446.8,446.95,446.18,446.58,17578.0,444.2247,444.3738,443.6083,444.006,17578.0
2024-07-03 09:50:00,446.22,446.84,445.9,446.55,15885.0,443.6481,444.2645,443.3299,443.9762,15885.0
2024-07-03 09:55:00,446.78,447.65,446.66,447.31,13369.0,444.2048,445.0698,444.0855,444.7318,13369.0
2024-07-03 10:00:00,447.84,448.82,447.43,447.96,35580.0,445.2587,446.2331,444.8511,445.378,35580.0
2024-07-03 10:05:00,447.76,448.32,447.22,447.96,14567.0,445.1792,445.736,444.6423,445.378,14567.0
2024-07-03 10:10:00,448.13,448.28,447.68,448.15,16950.0,445.547,445.6962,445.0996,445.5669,16950.0
2024-07-03 10:15:00,448.01,448.4,447.59,447.9,17308.0,445.4277,445.8155,445.0102,445.3184,17308.0
2024-07-03 10:20:00,447.85,448.38,447.67,448.34,12343.0,445.2687,445.7956,445.0897,445.7558,12343.0
2024-07-03 10:25:00,448.3,449.02,448.3,448.95,17657.0,445.7161,446.4319,445.7161,446.3623,17657.0
2024-07-03 10:30:00,448.78,449.29,448.51,448.58,16619.0,446.1933,446.7004,445.9249,445.9945,16619.0
2024-07-03 10:35:00,448.65,448.89,448.34,448.34,20441.0,446.0641,446.3027,445.7558,445.7558,20441.0
2024-07-03 10:40:00,448.31,448.31,447.57,447.64,12469.0,445.726,445.726,444.9903,445.0599,12469.0
2024-07-03 10:45:00,447.71,448.01,447.44,447.57,15572.0,445.1295,445.4277,444.861,444.9903,15572.0
2024-07-03 10:50:00,447.64,447.89,447.62,447.68,9277.0,445.0599,445.3084,445.04,445.0996,9277.0
2024-07-03 10:55:00,447.74,447.88,447.23,447.54,23577.0,445.1593,445.2985,444.6522,444.9604,23577.0
2024-07-03 11:00:00,447.49,447.78,447.3,447.62,22911.0,444.9107,445.1991,444.7218,445.04,22911.0
2024-07-03 11:05:00,447.71,448.06,447.67,447.94,13836.0,445.1295,445.4775,445.0897,445.3581,13836.0
2024-07-03 11:10:00,447.9,447.95,447.72,447.77,13375.0,445.3184,445.3681,445.1394,445.1891,13375.0
2024-07-03 11:15:00,447.76,447.98,447.35,447.97,17396.0,445.1792,445.3979,444.7715,445.388,17396.0
2024-07-03 11:20:00,447.98,448.32,447.78,447.89,7209.0,445.3979,445.736,445.1991,445.3084,7209.0
2024-07-03 11:25:00,447.86,447.92,447.5,447.5,25221.0,445.2786,445.3383,444.9207,444.9207,25221.0
2024-07-03 11:30:00,447.57,447.77,447.49,447.77,7610.0,444.9903,445.1891,444.9107,445.1891,7610.0
2024-07-03 11:35:00,447.68,447.86,447.48,447.83,7696.0,445.0996,445.2786,444.9008,445.2488,7696.0
2024-07-03 11:40:00,447.75,447.9,447.4,447.44,14236.0,445.1692,445.3184,444.8213,444.861,14236.0
2024-07-03 11:45:00,447.33,447.43,446.93,446.95,9158.0,444.7517,444.8511,444.354,444.3738,9158.0
2024-07-03 11:50:00,446.82,446.83,446.18,446.58,7436.0,444.2446,444.2545,443.6083,444.006,7436.0
2024-07-03 11:55:00,446.5,446.64,446.08,446.64,10247.0,443.9264,444.0656,443.5089,444.0656,10247.0
2024-07-03 12:00:00,446.58,446.58,446.08,446.18,7451.0,444.006,444.006,443.5089,443.6083,7451.0
2024-07-03 12:05:00,446.09,446.54,445.97,446.21,17946.0,443.5188,443.9662,443.3995,443.6381,17946.0
2024-07-03 12:10:00,446.09,446.09,445.67,445.78,15332.0,443.5188,443.5188,443.1012,443.2106,15332.0
2024-07-03 12:15:00,445.91,446.34,445.73,445.82,10717.0,443.3398,443.7674,443.1609,443.2504,10717.0
2024-07-03 12:20:00,445.83,445.94,445.57,445.58,11463.0,443.2603,443.3697,443.0018,443.0117,11463.0
2024-07-03 12:25:00,445.65,445.65,445.21,445.3,10336.0,443.0813,443.0813,442.6439,442.7334,10336.0
2024-07-03 12:30:00,445.33,445.77,445.15,445.74,14488.0,442.7632,443.2007,442.5842,443.1708,14488.0
2024-07-03 12:35:00,445.56,446.17,445.56,446.17,22653.0,442.9919,443.5983,442.9919,443.5983,22653.0
2024-07-03 12:40:00,446.18,446.69,446.14,446.48,29036.0,443.6083,444.1153,443.5685,443.9066,29036.0
2024-07-03 12:45:00,446.52,446.61,446.26,446.43,15375.0,443.9463,444.0358,443.6878,443.8568,15375.0
2024-07-03 12:50:00,446.46,447.76,446.34,447.54,39154.0,443.8867,445.1792,443.7674,444.9604,39154.0
2024-07-03 12:55:00,447.54,448.23,446.98,447.06,104417.0,444.9604,445.6465,444.4037,444.4832,104417.0
2024-07-05 09:30:00,447.11,447.97,444.75,445.14,75398.0,444.5329,445.388,442.1865,442.5743,75398.0
2024-07-05 09:35:00,444.9,445.36,444.27,444.74,18163.0,442.3357,442.793,441.7093,442.1766,18163.0
2024-07-05 09:40:00,444.84,445.6,444.38,445.15,28438.0,442.276,443.0316,441.8187,442.5842,28438.0
2024-07-05 09:45:00,445.29,445.96,445.07,445.21,16964.0,442.7234,443.3896,442.5047,442.6439,16964.0
2024-07-05 09:50:00,445.23,446.12,445.23,445.77,14371.0,442.6638,443.5486,442.6638,443.2007,14371.0
2024-07-05 09:55:00,445.76,446.45,445.24,446.18,21253.0,443.1907,443.8767,442.6737,443.6083,21253.0
2024-07-05 10:00:00,446.21,446.3,445.36,445.6,17248.0,443.6381,443.7276,442.793,443.0316,17248.0
2024-07-05 10:05:00,445.64,445.81,445.12,445.81,24773.0,443.0714,443.2404,442.5544,443.2404,24773.0
2024-07-05 10:10:00,445.81,446.83,445.53,446.83,9925.0,443.2404,444.2545,442.962,444.2545,9925.0
2024-07-05 10:15:00,446.6,447.21,446.41,446.91,12499.0,444.0259,444.6324,443.837,444.3341,12499.0
2024-07-05 10:20:00,446.93,447.09,446.57,446.89,10622.0,444.354,444.513,443.996,444.3142,10622.0
2024-07-05 10:25:00,446.98,447.41,446.81,446.81,8682.0,444.4037,444.8312,444.2347,444.2347,8682.0
2024-07-05 10:30:00,446.97,447.5,446.86,447.28,9783.0,444.3937,444.9207,444.2844,444.7019,9783.0
2024-07-05 10:35:00,447.25,447.95,447.25,447.92,8666.0,444.6721,445.3681,444.6721,445.3383,8666.0
2024-07-05 10:40:00,447.83,448.32,447.73,448.03,10156.0,445.2488,445.736,445.1494,445.4476,10156.0
2024-07-05 10:45:00,447.88,448.13,447.41,447.41,9414.0,445.2985,445.547,444.8312,444.8312,9414.0
2024-07-05 10:50:00,447.41,447.82,447.25,447.3,8121.0,444.8312,445.2388,444.6721,444.7218,8121.0
2024-07-05 10:55:00,447.3,447.38,446.78,447.22,7382.0,444.7218,444.8014,444.2048,444.6423,7382.0
2024-07-05 11:00:00,447.29,448.2,447.21,448.1,12329.0,444.7119,445.6166,444.6324,445.5172,12329.0
2024-07-05 11:05:00,448.22,448.35,447.83,447.92,8935.0,445.6365,445.7658,445.2488,445.3383,8935.0
2024-07-05 11:10:00,447.95,448.32,447.87,448.32,6828.0,445.3681,445.736,445.2885,445.736,6828.0
2024-07-05 11:15:00,448.13,448.37,447.88,447.88,5990.0,445.547,445.7857,445.2985,445.2985,5990.0
2024-07-05 11:20:00,447.92,447.98,447.33,447.65,7441.0,445.3383,445.3979,444.7517,445.0698,7441.0
2024-07-05 11:25:00,447.67,447.8,447.14,447.7,5241.0,445.0897,445.2189,444.5628,445.1195,5241.0
2024-07-05 11:30:00,447.7,447.97,447.59,447.74,5480.0,445.1195,445.388,445.0102,445.1593,5480.0
2024-07-05 11:35:00,447.71,447.77,447.36,447.77,4640.0,445.1295,445.1891,444.7815,445.1891,4640.0
2024-07-05 11:40:00,447.77,447.87,447.51,447.87,5292.0,445.1891,445.2885,444.9306,445.2885,5292.0
2024-07-05 11:45:00,447.87,447.94,447.66,447.94,4662.0,445.2885,445.3581,445.0798,445.3581,4662.0
2024-07-05 11:50:00,447.79,447.94,446.9,447.0,9242.0,445.209,445.3581,444.3241,444.4236,9242.0
2024-07-05 11:55:00,447.1,447.36,446.99,447.12,9198.0,444.523,444.7815,444.4136,444.5429,9198.0
2024-07-05 12:00:00,447.16,447.44,447.07,447.38,4921.0,444.5826,444.861,444.4932,444.8014,4921.0
2024-07-05 12:05:00,447.32,447.66,447.31,447.57,8748.0,444.7417,445.0798,444.7318,444.9903,8748.0
2024-07-05 12:10:00,447.57,447.82,447.43,447.67,10500.0,444.9903,445.2388,444.8511,445.0897,10500.0
2024-07-05 12:15:00,447.71,447.84,447.33,447.49,7143.0,445.1295,445.2587,444.7517,444.9107,7143.0
2024-07-05 12:20:00,447.55,447.95,447.55,447.95,9777.0,444.9704,445.3681,444.9704,445.3681,9777.0
2024-07-05 12:25:00,448.0,448.14,447.75,448.02,13960.0,445.4178,445.557,445.1692,445.4377,13960.0
2024-07-05 12:30:00,448.12,448.28,447.9,448.21,6989.0,445.5371,445.6962,445.3184,445.6266,6989.0
2024-07-05 12:35:00,448.2,448.42,448.03,448.25,11072.0,445.6166,445.8354,445.4476,445.6664,11072.0
2024-07-05 12:40:00,448.36,448.42,448.08,448.13,6621.0,445.7757,445.8354,445.4973,445.547,6621.0
2024-07-05 12:45:00,448.02,448.38,448.02,448.3,6249.0,445.4377,445.7956,445.4377,445.7161,6249.0
2024-07-05 12:50:00,448.22,448.61,448.22,448.41,7029.0,445.6365,446.0243,445.6365,445.8254,7029.0
2024-07-05 12:55:00,448.47,448.54,448.37,448.41,3570.0,445.8851,445.9547,445.7857,445.8254,3570.0
2024-07-05 13:00:00,448.4,448.73,448.4,448.69,5682.0,445.8155,446.1436,445.8155,446.1038,5682.0
2024-07-05 13:05:00,448.69,448.97,448.65,448.91,4599.0,446.1038,446.3822,446.0641,446.3226,4599.0
2024-07-05 13:10:00,448.78,448.89,448.44,448.68,4176.0,446.1933,446.3027,445.8553,446.0939,4176.0
2024-07-05 13:15:00,448.69,448.86,448.59,448.8,5073.0,446.1038,446.2728,446.0044,446.2132,5073.0
2024-07-05 13:20:00,448.79,449.0,448.77,448.94,7000.0,446.2032,446.412,446.1834,446.3524,7000.0
2024-07-05 13:25:00,448.86,449.0,448.73,448.9,9272.0,446.2728,446.412,446.1436,446.3126,9272.0
2024-07-05 13:30:00,448.91,449.17,448.87,449.14,7930.0,446.3226,446.5811,446.2828,446.5512,7930.0
2024-07-05 13:35:00,449.19,449.3,449.17,449.25,5196.0,446.6009,446.7103,446.5811,446.6606,5196.0
2024-07-05 13:40:00,449.31,449.55,449.31,449.48,5791.0,446.7202,446.9589,446.7202,446.8893,5791.0
2024-07-05 13:45:00,449.5,449.9,449.49,449.8,7772.0,446.9092,447.3068,446.8992,447.2074,7772.0
2024-07-05 13:50:00,449.81,449.82,449.48,449.69,8277.0,447.2174,447.2273,446.8893,447.0981,8277.0
2024-07-05 13:55:00,449.51,449.53,449.15,449.17,5027.0,446.9191,446.939,446.5612,446.5811,5027.0
2024-07-05 14:00:00,449.17,449.36,449.02,449.3,7592.0,446.5811,446.77,446.4319,446.7103,7592.0
2024-07-05 14:05:00,449.25,449.3,448.87,448.92,6633.0,446.6606,446.7103,446.2828,446.3325,6633.0
2024-07-05 14:10:00,449.04,449.4,448.92,449.3,13330.0,446.4518,446.8097,446.3325,446.7103,13330.0
2024-07-05 14:15:00,449.37,449.72,449.28,449.58,12704.0,446.7799,447.1279,446.6904,446.9887,12704.0
2024-07-05 14:20:00,449.46,449.52,449.0,449.3,16965.0,446.8694,446.929,446.412,446.7103,16965.0
2024-07-05 14:25:00,449.3,449.44,449.17,449.22,12155.0,446.7103,446.8495,446.5811,446.6308,12155.0
2024-07-05 14:30:00,449.27,449.48,449.23,449.39,9484.0,446.6805,446.8893,446.6407,446.7998,9484.0
2024-07-05 14:35:00,449.39,449.55,449.32,449.38,6228.0,446.7998,446.9589,446.7302,446.7898,6228.0
2024-07-05 14:40:00,449.38,449.57,449.38,449.56,8712.0,446.7898,446.9787,446.7898,446.9688,8712.0
2024-07-05 14:45:00,449.56,449.79,449.51,449.79,4647.0,446.9688,447.1975,446.9191,447.1975,4647.0
2024-07-05 14:50:00,449.78,449.95,449.74,449.86,6670.0,447.1875,447.3566,447.1478,447.2671,6670.0
2024-07-05 14:55:00,449.92,449.95,449.75,449.75,6494.0,447.3267,447.3566,447.1577,447.1577,6494.0
2024-07-05 15:00:00,449.81,449.89,449.67,449.71,7579.0,447.2174,447.2969,447.0782,447.1179,7579.0
2024-07-05 15:05:00,449.67,449.68,449.35,449.35,6410.0,447.0782,447.0881,446.76,446.76,6410.0
2024-07-05 15:10:00,449.29,449.68,449.29,449.46,7617.0,446.7004,447.0881,446.7004,446.8694,7617.0
2024-07-05 15:15:00,449.41,449.45,449.34,449.4,5350.0,446.8197,446.8594,446.7501,446.8097,5350.0
2024-07-05 15:20:00,449.4,449.56,449.34,449.52,3953.0,446.8097,446.9688,446.7501,446.929,3953.0
2024-07-05 15:25:00,449.52,449.61,449.3,449.3,5901.0,446.929,447.0185,446.7103,446.7103,5901.0
2024-07-05 15:30:00,449.37,449.45,449.27,449.35,7417.0,446.7799,446.8594,446.6805,446.76,7417.0
2024-07-05 15:35:00,449.34,449.56,449.34,449.51,8254.0,446.7501,446.9688,446.7501,446.9191,8254.0
2024-07-05 15:40:00,449.56,449.56,449.23,449.43,8975.0,446.9688,446.9688,446.6407,446.8396,8975.0
2024-07-05 15:45:00,449.44,449.45,449.17,449.4,9143.0,446.8495,446.8594,446.5811,446.8097,9143.0
2024-07-05 15:50:00,449.35,449.88,449.35,449.66,15202.0,446.76,447.287,446.76,447.0682,15202.0
2024-07-05 15:55:00,449.64,449.8,449.33,449.64,51615.0,447.0483,447.2074,446.7401,447.0483,51615.0
2024-07-08 09:30:00,449.28,450.37,449.16,449.94,56030.0,446.6904,447.7741,446.5711,447.3466,56030.0
2024-07-08 09:35:00,450.03,450.36,449.13,449.39,13353.0,447.4361,447.7642,446.5413,446.7998,13353.0
2024-07-08 09:40:00,449.37,449.66,449.21,449.62,8866.0,446.7799,447.0682,446.6208,447.0285,8866.0
2024-07-08 09:45:00,449.6,450.61,449.46,449.65,12064.0,447.0086,448.0128,446.8694,447.0583,12064.0
2024-07-08 09:50:00,449.7,449.71,448.76,449.03,12788.0,447.108,447.1179,446.1734,446.4419,12788.0
2024-07-08 09:55:00,448.84,448.91,448.49,448.66,12278.0,446.253,446.3226,445.905,446.074,12278.0
2024-07-08 10:00:00,448.66,448.78,447.6,447.71,16391.0,446.074,446.1933,445.0201,445.1295,16391.0
2024-07-08 10:05:00,447.75,447.88,446.78,447.27,12518.0,445.1692,445.2985,444.2048,444.692,12518.0
2024-07-08 10:10:00,447.43,447.59,447.05,447.14,10255.0,444.8511,445.0102,444.4733,444.5628,10255.0
2024-07-08 10:15:00,447.14,448.18,446.91,447.96,24568.0,444.5628,445.5968,444.3341,445.378,24568.0
2024-07-08 10:20:00,447.94,447.97,447.28,447.64,12811.0,445.3581,445.388,444.7019,445.0599,12811.0
2024-07-08 10:25:00,447.5,448.48,447.48,448.34,4616.0,444.9207,445.895,444.9008,445.7558,4616.0
2024-07-08 10:30:00,448.22,448.52,448.0,448.26,6667.0,445.6365,445.9348,445.4178,445.6763,6667.0
2024-07-08 10:35:00,448.18,448.31,447.75,447.85,8921.0,445.5968,445.726,445.1692,445.2687,8921.0
2024-07-08 10:40:00,447.76,447.92,447.57,447.59,4005.0,445.1792,445.3383,444.9903,445.0102,4005.0
2024-07-08 10:45:00,447.48,447.93,447.48,447.63,3712.0,444.9008,445.3482,444.9008,445.0499,3712.0
2024-07-08 10:50:00,447.55,447.7,447.01,447.08,12500.0,444.9704,445.1195,444.4335,444.5031,12500.0
2024-07-08 10:55:00,447.09,447.52,447.08,447.32,7296.0,444.513,444.9406,444.5031,444.7417,7296.0
2024-07-08 11:00:00,447.34,447.38,446.91,446.95,11403.0,444.7616,444.8014,444.3341,444.3738,11403.0
2024-07-08 11:05:00,446.96,447.16,446.94,447.1,4029.0,444.3838,444.5826,444.3639,444.523,4029.0
2024-07-08 11:10:00,447.05,447.26,446.82,446.83,19737.0,444.4733,444.6821,444.2446,444.2545,19737.0
2024-07-08 11:15:00,446.94,446.94,446.02,446.02,13983.0,444.3639,444.3639,443.4492,443.4492,13983.0
2024-07-08 11:20:00,446.0,446.06,445.57,445.94,41038.0,443.4293,443.489,443.0018,443.3697,41038.0
2024-07-08 11:25:00,446.01,446.25,445.95,446.24,7019.0,443.4393,443.6779,443.3796,443.6679,7019.0
2024-07-08 11:30:00,446.13,446.13,445.74,445.94,10952.0,443.5586,443.5586,443.1708,443.3697,10952.0
2024-07-08 11:35:00,445.85,445.88,445.57,445.65,9800.0,443.2802,443.31,443.0018,443.0813,9800.0
2024-07-08 11:40:00,445.66,445.96,445.6,445.96,14297.0,443.0913,443.3896,443.0316,443.3896,14297.0
2024-07-08 11:45:00,445.96,446.1,445.5,446.0,39780.0,443.3896,443.5287,442.9322,443.4293,39780.0
2024-07-08 11:50:00,445.95,446.21,445.95,446.16,6553.0,443.3796,443.6381,443.3796,443.5884,6553.0
2024-07-08 11:55:00,446.06,446.3,445.97,446.3,5918.0,443.489,443.7276,443.3995,443.7276,5918.0
2024-07-08 12:00:00,446.22,446.33,445.97,445.97,5972.0,443.6481,443.7574,443.3995,443.3995,5972.0
2024-07-08 12:05:00,446.14,446.14,445.93,446.0,4847.0,443.5685,443.5685,443.3597,443.4293,4847.0
2024-07-08 12:10:00,445.93,446.25,445.85,445.99,3732.0,443.3597,443.6779,443.2802,443.4194,3732.0
2024-07-08 12:15:00,445.85,445.88,445.53,445.88,3743.0,443.2802,443.31,442.962,443.31,3743.0
2024-07-08 12:20:00,445.94,446.07,445.87,446.07,2022.0,443.3697,443.4989,443.3001,443.4989,2022.0
2024-07-08 12:25:00,446.07,446.26,445.79,445.81,7870.0,443.4989,443.6878,443.2205,443.2404,7870.0
2024-07-08 12:30:00,445.79,446.06,445.79,446.06,6917.0,443.2205,443.489,443.2205,443.489,6917.0
2024-07-08 12:35:00,446.13,446.36,446.06,446.27,5715.0,443.5586,443.7872,443.489,443.6978,5715.0
2024-07-08 12:40:00,446.27,446.29,445.92,445.93,3517.0,443.6978,443.7177,443.3498,443.3597,3517.0
2024-07-08 12:45:00,446.08,446.2,445.92,445.92,6233.0,443.5089,443.6282,443.3498,443.3498,6233.0
2024-07-08 12:50:00,445.94,446.08,445.59,445.62,4031.0,443.3697,443.5089,443.0217,443.0515,4031.0
2024-07-08 12:55:00,445.68,445.68,445.43,445.59,5089.0,443.1112,443.1112,442.8626,443.0217,5089.0
2024-07-08 13:00:00,445.52,445.52,445.01,445.18,6761.0,442.9521,442.9521,442.445,442.6141,6761.0
2024-07-08 13:05:00,445.02,445.37,445.02,445.1,9884.0,442.455,442.803,442.455,442.5345,9884.0
2024-07-08 13:10:00,445.1,445.18,445.0,445.14,5146.0,442.5345,442.6141,442.4351,442.5743,5146.0
2024-07-08 13:15:00,445.05,445.35,445.05,445.33,7472.0,442.4848,442.7831,442.4848,442.7632,7472.0
2024-07-08 13:20:00,445.26,445.47,445.15,445.29,4870.0,442.6936,442.9024,442.5842,442.7234,4870.0
2024-07-08 13:25:00,445.16,445.24,445.06,445.06,6423.0,442.5942,442.6737,442.4947,442.4947,6423.0
2024-07-08 13:30:00,445.23,445.68,445.16,445.6,5345.0,442.6638,443.1112,442.5942,443.0316,5345.0
2024-07-08 13:35:00,445.6,445.81,445.59,445.81,2540.0,443.0316,443.2404,443.0217,443.2404,2540.0
2024-07-08 13:40:00,445.82,446.34,445.82,446.34,10282.0,443.2504,443.7674,443.2504,443.7674,10282.0
2024-07-08 13:45:00,446.23,446.36,446.07,446.19,7869.0,443.658,443.7872,443.4989,443.6182,7869.0
2024-07-08 13:50:00,446.26,446.58,446.13,446.15,9673.0,443.6878,444.006,443.5586,443.5785,9673.0
2024-07-08 13:55:00,446.09,446.21,445.94,446.07,5191.0,443.5188,443.6381,443.3697,443.4989,5191.0
2024-07-08 14:00:00,446.14,446.14,445.75,445.75,8133.0,443.5685,443.5685,443.1808,443.1808,8133.0
2024-07-08 14:05:00,445.84,445.93,445.7,445.7,5418.0,443.2702,443.3597,443.1311,443.1311,5418.0
2024-07-08 14:10:00,445.72,445.82,445.53,445.63,2990.0,443.1509,443.2504,442.962,443.0615,2990.0
2024-07-08 14:15:00,445.66,445.73,445.55,445.68,5203.0,443.0913,443.1609,442.9819,443.1112,5203.0
2024-07-08 14:20:00,445.6,445.63,445.34,445.44,5728.0,443.0316,443.0615,442.7731,442.8726,5728.0
2024-07-08 14:25:00,445.5,445.95,445.5,445.95,3197.0,442.9322,443.3796,442.9322,443.3796,3197.0
2024-07-08 14:30:00,445.98,446.05,445.52,445.52,8256.0,443.4094,443.479,442.9521,442.9521,8256.0
2024-07-08 14:35:00,445.42,445.68,445.42,445.5,3643.0,442.8527,443.1112,442.8527,442.9322,3643.0
2024-07-08 14:40:00,445.62,445.62,445.3,445.3,5179.0,443.0515,443.0515,442.7334,442.7334,5179.0
2024-07-08 14:45:00,445.3,445.57,445.24,445.45,12786.0,442.7334,443.0018,442.6737,442.8825,12786.0
2024-07-08 14:50:00,445.45,445.61,445.4,445.4,5128.0,442.8825,443.0416,442.8328,442.8328,5128.0
2024-07-08 14:55:00,445.48,445.64,445.4,445.54,3140.0,442.9123,443.0714,442.8328,442.972,3140.0
2024-07-08 15:00:00,445.52,445.53,445.38,445.45,5268.0,442.9521,442.962,442.8129,442.8825,5268.0
2024-07-08 15:05:00,445.44,445.55,445.33,445.39,3387.0,442.8726,442.9819,442.7632,442.8228,3387.0
2024-07-08 15:10:00,445.38,445.5,445.34,445.5,3491.0,442.8129,442.9322,442.7731,442.9322,3491.0
2024-07-08 15:15:00,445.39,445.47,445.22,445.31,6261.0,442.8228,442.9024,442.6538,442.7433,6261.0
2024-07-08 15:20:00,445.28,445.48,445.28,445.42,3672.0,442.7135,442.9123,442.7135,442.8527,3672.0
2024-07-08 15:25:00,445.4,445.66,445.39,445.52,12085.0,442.8328,443.0913,442.8228,442.9521,12085.0
2024-07-08 15:30:00,445.52,445.62,445.5,445.58,11370.0,442.9521,443.0515,442.9322,443.0117,11370.0
2024-07-08 15:35:00,445.57,445.93,445.48,445.48,14423.0,443.0018,443.3597,442.9123,442.9123,14423.0
2024-07-08 15:40:00,445.53,445.86,445.49,445.71,12345.0,442.962,443.2901,442.9223,443.141,12345.0
2024-07-08 15:45:00,445.75,445.75,445.44,445.69,10861.0,443.1808,443.1808,442.8726,443.1211,10861.0
2024-07-08 15:50:00,445.74,445.99,445.29,445.93,22150.0,443.1708,443.4194,442.7234,443.3597,22150.0
2024-07-08 15:55:00,445.85,446.24,445.75,446.19,67404.0,443.2802,443.6679,443.1808,443.6182,67404.0
2024-07-09 09:30:00,446.65,447.58,446.29,446.32,38521.0,444.7347,445.6607,444.3762,444.4061,38521.0
2024-07-09 09:35:00,446.33,447.25,446.33,446.78,9440.0,444.416,445.3321,444.416,444.8641,9440.0
2024-07-09 09:40:00,446.75,447.04,446.23,446.23,6170.0,444.8342,445.123,444.3165,444.3165,6170.0
2024-07-09 09:45:00,446.04,446.19,444.96,445.19,8597.0,444.1273,444.2766,443.0519,443.2809,8597.0
2024-07-09 09:50:00,445.16,445.41,445.04,445.05,8987.0,443.251,443.5,443.1316,443.1415,8987.0
2024-07-09 09:55:00,445.24,445.67,445.04,445.09,10124.0,443.3307,443.7589,443.1316,443.1813,10124.0
2024-07-09 10:00:00,445.25,445.26,444.17,444.37,12041.0,443.3407,443.3506,442.2653,442.4644,12041.0
2024-07-09 10:05:00,444.5,444.77,443.44,443.45,7702.0,442.5939,442.8627,441.5384,441.5484,7702.0
2024-07-09 10:10:00,443.43,443.65,443.02,443.15,10237.0,441.5285,441.7475,441.1202,441.2497,10237.0
2024-07-09 10:15:00,443.12,443.14,442.79,443.0,21489.0,441.2198,441.2397,440.8912,441.1003,21489.0
2024-07-09 10:20:00,443.0,444.05,442.99,443.65,11350.0,441.1003,442.1458,441.0903,441.7475,11350.0
2024-07-09 10:25:00,443.67,444.09,443.6,443.79,12934.0,441.7674,442.1856,441.6977,441.8869,12934.0
2024-07-09 10:30:00,443.78,443.95,443.57,443.76,9056.0,441.877,442.0462,441.6679,441.857,9056.0
2024-07-09 10:35:00,443.8,443.9,443.4,443.81,4391.0,441.8969,441.9964,441.4986,441.9068,4391.0
2024-07-09 10:40:00,443.81,444.21,443.8,443.95,2449.0,441.9068,442.3051,441.8969,442.0462,2449.0
2024-07-09 10:45:00,444.03,444.18,443.6,444.18,10207.0,442.1259,442.2752,441.6977,442.2752,10207.0
2024-07-09 10:50:00,444.23,444.23,443.25,443.45,7397.0,442.325,442.325,441.3492,441.5484,7397.0
2024-07-09 10:55:00,443.59,443.77,443.26,443.35,5531.0,441.6878,441.867,441.3592,441.4488,5531.0
2024-07-09 11:00:00,443.35,443.74,443.11,443.28,8677.0,441.4488,441.8371,441.2098,441.3791,8677.0
2024-07-09 11:05:00,443.38,443.71,443.26,443.49,9573.0,441.4787,441.8073,441.3592,441.5882,9573.0
2024-07-09 11:10:00,443.59,444.08,443.42,444.03,3083.0,441.6878,442.1757,441.5185,442.1259,3083.0
2024-07-09 11:15:00,443.94,444.06,443.43,443.53,9470.0,442.0363,442.1558,441.5285,441.628,9470.0
2024-07-09 11:20:00,443.51,443.76,443.22,443.76,3533.0,441.6081,441.857,441.3194,441.857,3533.0
2024-07-09 11:25:00,443.82,444.07,443.54,443.92,5246.0,441.9168,442.1657,441.638,442.0164,5246.0
2024-07-09 11:30:00,444.25,444.94,444.25,444.93,1810.0,442.3449,443.032,442.3449,443.022,1810.0
2024-07-09 11:35:00,444.73,444.76,444.42,444.6,5172.0,442.8229,442.8528,442.5142,442.6934,5172.0
2024-07-09 11:40:00,444.59,444.59,444.26,444.44,3428.0,442.6835,442.6835,442.3549,442.5341,3428.0
2024-07-09 11:45:00,444.48,444.85,444.41,444.8,3238.0,442.574,442.9424,442.5043,442.8926,3238.0
2024-07-09 11:50:00,444.83,445.45,444.81,445.24,3214.0,442.9225,443.5398,442.9025,443.3307,3214.0
2024-07-09 11:55:00,445.36,445.61,445.28,445.44,7578.0,443.4502,443.6991,443.3705,443.5298,7578.0
2024-07-09 12:00:00,445.23,445.58,444.72,445.39,9113.0,443.3207,443.6692,442.8129,443.4801,9113.0
2024-07-09 12:05:00,445.26,445.82,445.15,445.82,5735.0,443.3506,443.9082,443.2411,443.9082,5735.0
2024-07-09 12:10:00,445.73,446.06,445.47,445.77,14427.0,443.8186,444.1472,443.5597,443.8584,14427.0
2024-07-09 12:15:00,445.73,445.85,445.51,445.52,8152.0,443.8186,443.9381,443.5995,443.6095,8152.0
2024-07-09 12:20:00,445.5,445.57,445.18,445.38,7295.0,443.5896,443.6593,443.271,443.4701,7295.0
2024-07-09 12:25:00,445.29,445.42,445.11,445.34,4686.0,443.3805,443.5099,443.2013,443.4303,4686.0
2024-07-09 12:30:00,445.33,445.61,445.22,445.5,2366.0,443.4203,443.6991,443.3108,443.5896,2366.0
2024-07-09 12:35:00,445.46,445.68,445.29,445.64,4651.0,443.5498,443.7688,443.3805,443.729,4651.0
2024-07-09 12:40:00,445.68,446.1,445.59,446.1,9462.0,443.7688,444.187,443.6792,444.187,9462.0
2024-07-09 12:45:00,446.02,446.59,446.02,446.3,5648.0,444.1074,444.6749,444.1074,444.3862,5648.0
2024-07-09 12:50:00,446.33,446.64,446.32,446.51,2730.0,444.416,444.7247,444.4061,444.5953,2730.0
2024-07-09 12:55:00,446.64,446.64,446.41,446.56,2537.0,444.7247,444.7247,444.4957,444.645,2537.0
2024-07-09 13:00:00,446.58,447.13,446.51,447.11,4553.0,444.665,445.2126,444.5953,445.1927,4553.0
2024-07-09 13:05:00,447.17,447.36,446.88,447.11,6178.0,445.2524,445.4416,444.9637,445.1927,6178.0
2024-07-09 13:10:00,447.23,447.23,446.82,446.85,3472.0,445.3122,445.3122,444.9039,444.9338,3472.0
2024-07-09 13:15:00,446.88,446.88,446.49,446.56,5163.0,444.9637,444.9637,444.5753,444.645,5163.0
2024-07-09 13:20:00,446.55,446.83,446.38,446.83,3166.0,444.6351,444.9139,444.4658,444.9139,3166.0
2024-07-09 13:25:00,446.61,446.78,446.43,446.45,5523.0,444.6948,444.8641,444.5156,444.5355,5523.0
2024-07-09 13:30:00,446.38,446.47,446.16,446.47,4346.0,444.4658,444.5554,444.2468,444.5554,4346.0
2024-07-09 13:35:00,446.39,446.55,446.07,446.19,5509.0,444.4758,444.6351,444.1571,444.2766,5509.0
2024-07-09 13:40:00,446.24,446.24,445.92,446.22,5500.0,444.3264,444.3264,444.0078,444.3065,5500.0
2024-07-09 13:45:00,446.26,446.4,446.09,446.35,4259.0,444.3463,444.4857,444.1771,444.4359,4259.0
2024-07-09 13:50:00,446.22,446.52,446.15,446.31,3530.0,444.3065,444.6052,444.2368,444.3961,3530.0
2024-07-09 13:55:00,446.3,446.32,446.06,446.21,3746.0,444.3862,444.4061,444.1472,444.2965,3746.0
2024-07-09 14:00:00,446.19,446.19,445.73,445.82,2422.0,444.2766,444.2766,443.8186,443.9082,2422.0
2024-07-09 14:05:00,445.7,445.94,445.56,445.77,3951.0,443.7887,444.0277,443.6493,443.8584,3951.0
2024-07-09 14:10:00,445.89,445.95,445.7,445.76,5288.0,443.9779,444.0377,443.7887,443.8485,5288.0
2024-07-09 14:15:00,445.87,445.96,445.75,445.87,4303.0,443.958,444.0476,443.8385,443.958,4303.0
2024-07-09 14:20:00,445.95,446.11,445.8,445.81,5950.0,444.0377,444.197,443.8883,443.8983,5950.0
2024-07-09 14:25:00,445.75,445.86,445.65,445.66,5085.0,443.8385,443.948,443.7389,443.7489,5085.0
2024-07-09 14:30:00,445.66,445.84,445.53,445.8,7185.0,443.7489,443.9281,443.6195,443.8883,7185.0
2024-07-09 14:35:00,445.78,445.87,445.64,445.7,2374.0,443.8684,443.958,443.729,443.7887,2374.0
2024-07-09 14:40:00,445.65,445.75,445.44,445.71,6196.0,443.7389,443.8385,443.5298,443.7987,6196.0
2024-07-09 14:45:00,445.65,445.82,445.57,445.57,4840.0,443.7389,443.9082,443.6593,443.6593,4840.0
2024-07-09 14:50:00,445.66,445.88,445.47,445.72,7904.0,443.7489,443.968,443.5597,443.8086,7904.0
2024-07-09 14:55:00,445.68,445.89,445.6,445.65,5891.0,443.7688,443.9779,443.6892,443.7389,5891.0
2024-07-09 15:00:00,445.65,445.65,445.1,445.19,8549.0,443.7389,443.7389,443.1913,443.2809,8549.0
2024-07-09 15:05:00,445.13,445.25,445.07,445.17,5494.0,443.2212,443.3407,443.1614,443.261,5494.0
2024-07-09 15:10:00,445.11,445.29,444.92,445.24,4470.0,443.2013,443.3805,443.0121,443.3307,4470.0
2024-07-09 15:15:00,445.25,445.42,445.1,445.25,5767.0,443.3407,443.5099,443.1913,443.3407,5767.0
2024-07-09 15:20:00,445.35,445.62,445.32,445.61,4915.0,443.4402,443.7091,443.4104,443.6991,4915.0
2024-07-09 15:25:00,445.5,445.63,445.38,445.56,6650.0,443.5896,443.719,443.4701,443.6493,6650.0
2024-07-09 15:30:00,445.55,445.72,445.41,445.72,4971.0,443.6394,443.8086,443.5,443.8086,4971.0
2024-07-09 15:35:00,445.66,445.89,445.54,445.73,7618.0,443.7489,443.9779,443.6294,443.8186,7618.0
2024-07-09 15:40:00,445.71,445.8,445.51,445.51,8268.0,443.7987,443.8883,443.5995,443.5995,8268.0
2024-07-09 15:45:00,445.46,445.47,445.25,445.36,11128.0,443.5498,443.5597,443.3407,443.4502,11128.0
2024-07-09 15:50:00,445.35,445.37,445.03,445.1,12776.0,443.4402,443.4601,443.1216,443.1913,12776.0
2024-07-09 15:55:00,445.07,445.25,444.65,444.73,58728.0,443.1614,443.3407,442.7432,442.8229,58728.0
2024-07-10 09:30:00,434.61,437.41,433.38,436.62,226435.0,432.7463,435.5343,431.5216,434.7477,226435.0
2024-07-10 09:35:00,436.74,436.84,434.76,435.62,78796.0,434.8671,434.9667,432.8956,433.752,78796.0
2024-07-10 09:40:00,435.44,436.01,435.19,435.58,48807.0,433.5727,434.1403,433.3238,433.7121,48807.0
2024-07-10 09:45:00,435.58,436.0,434.92,435.0,51685.0,433.7121,434.1303,433.055,433.1346,51685.0
2024-07-10 09:50:00,435.0,435.31,432.69,432.85,55190.0,433.1346,433.4433,430.8345,430.9938,55190.0
2024-07-10 09:55:00,432.98,433.55,432.21,432.71,57660.0,431.1233,431.6908,430.3566,430.8544,57660.0
2024-07-10 10:00:00,432.85,433.77,432.28,433.16,56130.0,430.9938,431.9099,430.4263,431.3025,56130.0
2024-07-10 10:05:00,433.37,433.8,432.52,432.59,29513.0,431.5116,431.9398,430.6652,430.7349,29513.0
2024-07-10 10:10:00,432.61,433.48,432.21,433.37,75020.0,430.7549,431.6211,430.3566,431.5116,75020.0
2024-07-10 10:15:00,433.48,433.77,432.81,433.5,62848.0,431.6211,431.9099,430.954,431.641,62848.0
2024-07-10 10:20:00,433.5,433.95,433.03,433.17,32409.0,431.641,432.0891,431.1731,431.3125,32409.0
2024-07-10 10:25:00,433.16,433.94,432.68,433.4,33398.0,431.3025,432.0792,430.8246,431.5415,33398.0
2024-07-10 10:30:00,433.71,434.87,433.62,434.51,84847.0,431.8501,433.0052,431.7605,432.6467,84847.0
2024-07-10 10:35:00,434.46,434.46,432.55,432.75,31827.0,432.5969,432.5969,430.6951,430.8943,31827.0
2024-07-10 10:40:00,432.74,433.45,432.73,432.86,17136.0,430.8843,431.5913,430.8743,431.0038,17136.0
2024-07-10 10:45:00,432.77,433.67,432.74,433.27,17102.0,430.9142,431.8103,430.8843,431.412,17102.0
2024-07-10 10:50:00,433.25,433.26,432.25,432.46,19941.0,431.3921,431.4021,430.3964,430.6055,19941.0
2024-07-10 10:55:00,432.5,432.55,431.73,431.9,24196.0,430.6453,430.6951,429.8786,430.0479,24196.0
2024-07-10 11:00:00,432.08,432.12,431.02,431.27,41773.0,430.2271,430.267,429.1717,429.4206,41773.0
2024-07-10 11:05:00,431.24,432.38,431.1,432.38,19579.0,429.3907,430.5258,429.2513,430.5258,19579.0
2024-07-10 11:10:00,432.31,432.75,431.93,432.02,20596.0,430.4561,430.8943,430.0778,430.1674,20596.0
2024-07-10 11:15:00,432.08,433.05,431.92,432.84,31708.0,430.2271,431.193,430.0678,430.9839,31708.0
2024-07-10 11:20:00,432.73,432.92,432.45,432.69,16468.0,430.8743,431.0635,430.5955,430.8345,16468.0
2024-07-10 11:25:00,432.66,433.31,432.48,433.05,16884.0,430.8046,431.4519,430.6254,431.193,16884.0
2024-07-10 11:30:00,433.11,433.42,432.74,432.96,16458.0,431.2527,431.5614,430.8843,431.1034,16458.0
2024-07-10 11:35:00,433.0,433.0,432.64,432.77,9017.0,431.1432,431.1432,430.7847,430.9142,9017.0
2024-07-10 11:40:00,432.75,432.94,432.38,432.48,17784.0,430.8943,431.0834,430.5258,430.6254,17784.0
2024-07-10 11:45:00,432.54,432.54,432.05,432.08,7472.0,430.6852,430.6852,430.1973,430.2271,7472.0
2024-07-10 11:50:00,432.12,432.36,431.91,432.1,14665.0,430.267,430.5059,430.0579,430.247,14665.0
2024-07-10 11:55:00,432.37,432.51,432.07,432.16,12316.0,430.5159,430.6553,430.2172,430.3068,12316.0
2024-07-10 12:00:00,432.02,432.14,431.72,432.02,11189.0,430.1674,430.2869,429.8687,430.1674,11189.0
2024-07-10 12:05:00,432.02,432.06,431.53,431.58,9133.0,430.1674,430.2072,429.6795,429.7293,9133.0
2024-07-10 12:10:00,431.53,432.17,431.49,432.09,14430.0,429.6795,430.3167,429.6397,430.2371,14430.0
2024-07-10 12:15:00,432.09,432.17,431.81,432.0,25970.0,430.2371,430.3167,429.9583,430.1475,25970.0
2024-07-10 12:20:00,432.0,432.19,431.16,431.54,53846.0,430.1475,430.3367,429.3111,429.6894,53846.0
2024-07-10 12:25:00,431.42,431.48,431.09,431.34,13423.0,429.57,429.6297,429.2414,429.4903,13423.0
2024-07-10 12:30:00,431.24,431.39,430.44,430.69,35595.0,429.3907,429.5401,428.5942,428.8431,35595.0
2024-07-10 12:35:00,430.59,430.67,430.23,430.56,25480.0,428.7435,428.8232,428.3851,428.7136,25480.0
2024-07-10 12:40:00,430.54,431.03,430.3,430.55,18247.0,428.6937,429.1816,428.4548,428.7037,18247.0
2024-07-10 12:45:00,430.49,430.83,430.47,430.61,6524.0,428.6439,428.9825,428.624,428.7634,6524.0
2024-07-10 12:50:00,430.61,430.73,430.1,430.12,13563.0,428.7634,428.8829,428.2556,428.2755,13563.0
2024-07-10 12:55:00,430.19,430.19,429.89,430.16,20177.0,428.3452,428.3452,428.0465,428.3154,20177.0
2024-07-10 13:00:00,430.14,430.37,430.01,430.35,11832.0,428.2955,428.5245,428.166,428.5046,11832.0
2024-07-10 13:05:00,430.31,430.32,429.92,430.02,34223.0,428.4647,428.4747,428.0764,428.176,34223.0
2024-07-10 13:10:00,430.05,430.35,429.98,430.17,11897.0,428.2058,428.5046,428.1361,428.3253,11897.0
2024-07-10 13:15:00,430.1,430.49,430.1,430.27,10771.0,428.2556,428.6439,428.2556,428.4249,10771.0
2024-07-10 13:20:00,430.27,430.32,430.08,430.12,8120.0,428.4249,428.4747,428.2357,428.2755,8120.0
2024-07-10 13:25:00,430.15,430.33,430.1,430.33,9075.0,428.3054,428.4846,428.2556,428.4846,9075.0
2024-07-10 13:30:00,430.33,430.38,429.93,430.19,18917.0,428.4846,428.5344,428.0864,428.3452,18917.0
2024-07-10 13:35:00,430.29,430.29,429.86,430.09,16621.0,428.4448,428.4448,428.0167,428.2457,16621.0
2024-07-10 13:40:00,430.09,430.24,429.82,430.02,15471.0,428.2457,428.395,427.9768,428.176,15471.0
2024-07-10 13:45:00,430.05,430.9,430.01,430.86,12866.0,428.2058,429.0522,428.166,429.0124,12866.0
2024-07-10 13:50:00,430.76,430.88,430.22,430.22,21211.0,428.9128,429.0323,428.3751,428.3751,21211.0
2024-07-10 13:55:00,430.19,430.36,430.12,430.25,24358.0,428.3452,428.5145,428.2755,428.405,24358.0
2024-07-10 14:00:00,430.33,430.33,430.11,430.11,17666.0,428.4846,428.4846,428.2656,428.2656,17666.0
2024-07-10 14:05:00,430.15,430.15,429.86,429.96,15434.0,428.3054,428.3054,428.0167,428.1162,15434.0
2024-07-10 14:10:00,429.96,430.29,429.85,430.29,13410.0,428.1162,428.4448,428.0067,428.4448,13410.0
2024-07-10 14:15:00,430.25,430.28,429.43,429.54,24304.0,428.405,428.4349,427.5885,427.698,24304.0
2024-07-10 14:20:00,429.53,429.7,429.05,429.12,28662.0,427.6881,427.8573,427.2101,427.2798,28662.0
2024-07-10 14:25:00,429.1,429.68,429.05,429.26,18425.0,427.2599,427.8374,427.2101,427.4192,18425.0
2024-07-10 14:30:00,429.23,429.7,429.13,429.27,16861.0,427.3894,427.8573,427.2898,427.4292,16861.0
2024-07-10 14:35:00,429.16,429.67,429.16,429.36,13039.0,427.3197,427.8275,427.3197,427.5188,13039.0
2024-07-10 14:40:00,429.4,429.51,429.27,429.33,12867.0,427.5586,427.6682,427.4292,427.4889,12867.0
2024-07-10 14:45:00,429.27,429.92,429.26,429.54,19518.0,427.4292,428.0764,427.4192,427.698,19518.0
2024-07-10 14:50:00,429.53,429.79,429.45,429.66,37456.0,427.6881,427.947,427.6084,427.8175,37456.0
2024-07-10 14:55:00,429.66,430.2,429.63,430.16,17939.0,427.8175,428.3552,427.7876,428.3154,17939.0
2024-07-10 15:00:00,430.16,430.6,429.95,430.59,24774.0,428.3154,428.7535,428.1063,428.7435,24774.0
2024-07-10 15:05:00,430.65,431.27,430.39,431.08,22949.0,428.8033,429.4206,428.5444,429.2314,22949.0
2024-07-10 15:10:00,431.08,431.53,430.92,431.42,25229.0,429.2314,429.6795,429.0721,429.57,25229.0
2024-07-10 15:15:00,431.41,431.8,431.41,431.7,21734.0,429.56,429.9483,429.56,429.8488,21734.0
2024-07-10 15:20:00,431.74,432.1,431.63,431.82,38141.0,429.8886,430.247,429.7791,429.9682,38141.0
2024-07-10 15:25:00,431.82,432.12,431.59,431.78,33368.0,429.9682,430.267,429.7392,429.9284,33368.0
2024-07-10 15:30:00,431.8,432.62,431.69,432.62,26928.0,429.9483,430.7648,429.8388,430.7648,26928.0
2024-07-10 15:35:00,432.59,433.23,432.34,433.16,33802.0,430.7349,431.3722,430.486,431.3025,33802.0
2024-07-10 15:40:00,433.22,433.47,432.83,432.9,34152.0,431.3622,431.6112,430.9739,431.0436,34152.0
2024-07-10 15:45:00,432.89,433.02,432.4,432.52,45016.0,431.0337,431.1631,430.5458,430.6652,45016.0
2024-07-10 15:50:00,432.6,433.26,432.57,433.12,112729.0,430.7449,431.4021,430.715,431.2627,112729.0
2024-07-10 15:55:00,433.13,433.83,433.0,433.4,185847.0,431.2726,431.9696,431.1432,431.5415,185847.0
2024-07-11 09:30:00,432.0,432.16,430.11,431.6,89488.0,430.1475,430.3068,428.2656,429.7492,89488.0
2024-07-11 09:35:00,431.66,432.61,431.54,431.86,35940.0,429.8089,430.7549,429.6894,430.0081,35940.0
2024-07-11 09:40:00,432.14,433.26,431.95,432.56,28935.0,430.2869,431.4021,430.0977,430.7051,28935.0
2024-07-11 09:45:00,432.63,432.86,431.45,432.71,35771.0,430.7748,431.0038,429.5998,430.8544,35771.0
2024-07-11 09:50:00,432.96,433.4,432.4,432.69,35164.0,431.1034,431.5415,430.5458,430.8345,35164.0
2024-07-11 09:55:00,432.46,432.68,431.59,432.49,26105.0,430.6055,430.8246,429.7392,430.6354,26105.0
2024-07-11 10:00:00,432.49,432.49,431.78,432.03,31281.0,430.6354,430.6354,429.9284,430.1773,31281.0
2024-07-11 10:05:00,432.03,432.62,431.81,432.02,28064.0,430.1773,430.7648,429.9583,430.1674,28064.0
2024-07-11 10:10:00,432.02,433.24,432.0,433.07,25024.0,430.1674,431.3822,430.1475,431.2129,25024.0
2024-07-11 10:15:00,433.0,433.66,432.87,433.22,28088.0,431.1432,431.8004,431.0137,431.3622,28088.0
2024-07-11 10:20:00,433.32,433.51,432.25,432.39,19601.0,431.4618,431.651,430.3964,430.5358,19601.0
2024-07-11 10:25:00,432.58,433.52,432.53,432.78,21415.0,430.725,431.661,430.6752,430.9241,21415.0
2024-07-11 10:30:00,432.77,432.83,432.22,432.37,17784.0,430.9142,430.9739,430.3665,430.5159,17784.0
2024-07-11 10:35:00,432.42,432.44,431.96,432.05,19988.0,430.5657,430.5856,430.1076,430.1973,19988.0
2024-07-11 10:40:00,432.05,433.0,431.81,432.78,31060.0,430.1973,431.1432,429.9583,430.9241,31060.0
2024-07-11 10:45:00,432.85,433.1,432.16,432.16,17256.0,430.9938,431.2428,430.3068,430.3068,17256.0
2024-07-11 10:50:00,432.17,432.72,431.88,432.01,61378.0,430.3167,430.8644,430.028,430.1574,61378.0
2024-07-11 10:55:00,431.99,432.52,431.9,432.52,19075.0,430.1375,430.6652,430.0479,430.6652,19075.0
2024-07-11 11:00:00,432.37,432.75,431.95,432.34,18113.0,430.5159,430.8943,430.0977,430.486,18113.0
2024-07-11 11:05:00,432.32,432.91,432.11,432.62,11417.0,430.4661,431.0536,430.257,430.7648,11417.0
2024-07-11 11:10:00,432.68,432.98,432.67,432.82,11565.0,430.8246,431.1233,430.8146,430.964,11565.0
2024-07-11 11:15:00,432.81,432.98,432.32,432.9,27662.0,430.954,431.1233,430.4661,431.0436,27662.0
2024-07-11 11:20:00,432.81,433.58,432.73,433.44,19734.0,430.954,431.7207,430.8743,431.5813,19734.0
2024-07-11 11:25:00,433.58,433.91,433.35,433.59,14846.0,431.7207,432.0493,431.4917,431.7307,14846.0
2024-07-11 11:30:00,433.58,433.7,433.34,433.44,10928.0,431.7207,431.8402,431.4817,431.5813,10928.0
2024-07-11 11:35:00,433.34,433.44,432.77,433.08,18812.0,431.4817,431.5813,430.9142,431.2228,18812.0
2024-07-11 11:40:00,433.04,433.12,432.49,432.54,6713.0,431.183,431.2627,430.6354,430.6852,6713.0
2024-07-11 11:45:00,432.55,432.82,432.13,432.62,15775.0,430.6951,430.964,430.2769,430.7648,15775.0
2024-07-11 11:50:00,432.57,433.08,432.57,432.92,6788.0,430.715,431.2228,430.715,431.0635,6788.0
2024-07-11 11:55:00,432.87,433.04,432.37,433.04,14473.0,431.0137,431.183,430.5159,431.183,14473.0
2024-07-11 12:00:00,432.98,433.07,432.58,433.0,14204.0,431.1233,431.2129,430.725,431.1432,14204.0
2024-07-11 12:05:00,432.91,433.23,432.8,433.23,8354.0,431.0536,431.3722,430.944,431.3722,8354.0
2024-07-11 12:10:00,433.24,433.48,432.98,433.3,14019.0,431.3822,431.6211,431.1233,431.4419,14019.0
2024-07-11 12:15:00,433.31,433.42,432.64,432.65,15258.0,431.4519,431.5614,430.7847,430.7947,15258.0
2024-07-11 12:20:00,432.71,433.44,432.71,433.44,22282.0,430.8544,431.5813,430.8544,431.5813,22282.0
2024-07-11 12:25:00,433.38,433.71,433.25,433.71,21862.0,431.5216,431.8501,431.3921,431.8501,21862.0
2024-07-11 12:30:00,433.71,434.61,433.67,434.61,14206.0,431.8501,432.7463,431.8103,432.7463,14206.0
2024-07-11 12:35:00,434.56,434.77,434.18,434.33,12615.0,432.6965,432.9056,432.3181,432.4675,12615.0
2024-07-11 12:40:00,434.43,434.89,434.42,434.82,9778.0,432.5671,433.0251,432.5571,432.9554,9778.0
2024-07-11 12:45:00,434.76,434.76,434.15,434.31,9085.0,432.8956,432.8956,432.2883,432.4476,9085.0
2024-07-11 12:50:00,434.07,434.1,433.85,434.06,8916.0,432.2086,432.2385,431.9895,432.1986,8916.0
2024-07-11 12:55:00,434.07,434.78,434.03,434.66,6879.0,432.2086,432.9156,432.1688,432.7961,6879.0
2024-07-11 13:00:00,434.73,434.79,434.21,434.37,10763.0,432.8658,432.9255,432.348,432.5073,10763.0
2024-07-11 13:05:00,434.17,434.64,433.91,434.56,5067.0,432.3082,432.7762,432.0493,432.6965,5067.0
2024-07-11 13:10:00,434.53,435.28,434.27,435.09,15284.0,432.6666,433.4134,432.4077,433.2242,15284.0
2024-07-11 13:15:00,435.29,435.29,434.72,434.98,11318.0,433.4234,433.4234,432.8558,433.1147,11318.0
2024-07-11 13:20:00,434.95,435.27,434.76,435.17,11808.0,433.0848,433.4035,432.8956,433.3039,11808.0
2024-07-11 13:25:00,435.18,435.47,435.11,435.47,4528.0,433.3138,433.6026,433.2441,433.6026,4528.0
2024-07-11 13:30:00,435.44,435.58,435.18,435.22,11657.0,433.5727,433.7121,433.3138,433.3537,11657.0
2024-07-11 13:35:00,435.28,435.29,434.8,434.81,11940.0,433.4134,433.4234,432.9355,432.9454,11940.0
2024-07-11 13:40:00,434.89,435.59,434.88,435.51,10530.0,433.0251,433.7221,433.0151,433.6424,10530.0
2024-07-11 13:45:00,435.51,435.9,435.34,435.89,10065.0,433.6424,434.0308,433.4732,434.0208,10065.0
2024-07-11 13:50:00,435.88,436.27,435.78,436.11,20945.0,434.0108,434.3992,433.9113,434.2398,20945.0
2024-07-11 13:55:00,436.18,436.63,436.08,436.36,11745.0,434.3095,434.7576,434.21,434.4888,11745.0
2024-07-11 14:00:00,436.42,436.69,436.27,436.69,11992.0,434.5485,434.8174,434.3992,434.8174,11992.0
2024-07-11 14:05:00,436.6,436.89,436.55,436.72,8726.0,434.7277,435.0165,434.678,434.8472,8726.0
2024-07-11 14:10:00,436.84,437.67,436.84,437.66,12714.0,434.9667,435.7932,434.9667,435.7832,12714.0
2024-07-11 14:15:00,437.56,437.77,437.23,437.28,14631.0,435.6836,435.8927,435.355,435.4048,14631.0
2024-07-11 14:20:00,437.23,437.54,437.12,437.21,11759.0,435.355,435.6637,435.2455,435.3351,11759.0
2024-07-11 14:25:00,437.15,437.15,436.5,436.69,13270.0,435.2754,435.2754,434.6282,434.8174,13270.0
2024-07-11 14:30:00,437.0,437.4,436.88,437.02,7128.0,435.126,435.5243,435.0065,435.1459,7128.0
2024-07-11 14:35:00,437.27,437.3,436.53,436.89,9171.0,435.3949,435.4247,434.658,435.0165,9171.0
2024-07-11 14:40:00,436.9,437.1,436.67,437.1,5360.0,435.0265,435.2256,434.7974,435.2256,5360.0
2024-07-11 14:45:00,437.07,437.3,436.8,437.26,12869.0,435.1957,435.4247,434.9269,435.3849,12869.0
2024-07-11 14:50:00,437.39,437.61,437.16,437.23,7989.0,435.5144,435.7334,435.2853,435.355,7989.0
2024-07-11 14:55:00,437.18,437.36,436.97,437.18,12738.0,435.3053,435.4845,435.0962,435.3053,12738.0
2024-07-11 15:00:00,437.25,437.37,436.71,436.72,10986.0,435.375,435.4944,434.8373,434.8472,10986.0
2024-07-11 15:05:00,436.7,436.81,436.12,436.33,16591.0,434.8273,434.9368,434.2498,434.4589,16591.0
2024-07-11 15:10:00,436.2,436.27,435.8,435.88,11453.0,434.3295,434.3992,433.9312,434.0108,11453.0
2024-07-11 15:15:00,435.91,436.43,435.62,435.9,16497.0,434.0407,434.5585,433.752,434.0308,16497.0
2024-07-11 15:20:00,435.93,435.94,435.54,435.6,7113.0,434.0606,434.0706,433.6723,433.732,7113.0
2024-07-11 15:25:00,435.71,436.05,435.55,436.0,13212.0,433.8416,434.1801,433.6823,434.1303,13212.0
2024-07-11 15:30:00,436.0,436.51,435.99,436.19,16597.0,434.1303,434.6381,434.1204,434.3195,16597.0
2024-07-11 15:35:00,436.07,436.57,436.04,436.06,19194.0,434.2,434.6979,434.1702,434.1901,19194.0
2024-07-11 15:40:00,436.05,436.05,435.66,435.96,20543.0,434.1801,434.1801,433.7918,434.0905,20543.0
2024-07-11 15:45:00,435.96,436.52,435.89,436.38,25422.0,434.0905,434.6481,434.0208,434.5087,25422.0
2024-07-11 15:50:00,436.42,436.8,436.13,436.24,44040.0,434.5485,434.9269,434.2598,434.3693,44040.0
2024-07-11 15:55:00,436.28,436.87,436.13,436.37,119559.0,434.4091,434.9966,434.2598,434.4987,119559.0
2024-07-12 09:30:00,437.4,440.1,437.32,440.0,52181.0,435.5243,438.2127,435.4447,438.1132,52181.0
2024-07-12 09:35:00,440.06,440.55,438.31,438.72,29858.0,438.1729,438.6608,436.4304,436.8387,29858.0
2024-07-12 09:40:00,438.74,439.19,438.36,438.99,8005.0,436.8586,437.3066,436.4802,437.1075,8005.0
2024-07-12 09:45:00,438.94,439.0,437.68,437.79,13802.0,437.0577,437.1175,435.8031,435.9126,13802.0
2024-07-12 09:50:00,437.76,439.19,437.67,438.97,15615.0,435.8828,437.3066,435.7932,437.0876,15615.0
2024-07-12 09:55:00,438.93,438.97,437.38,437.53,12562.0,437.0478,437.0876,435.5044,435.6538,12562.0
2024-07-12 10:00:00,437.35,438.43,437.35,437.85,8974.0,435.4745,436.5499,435.4745,435.9724,8974.0
2024-07-12 10:05:00,437.94,438.58,437.94,438.33,6872.0,436.062,436.6993,436.062,436.4503,6872.0
2024-07-12 10:10:00,438.4,438.91,438.37,438.86,12383.0,436.52,437.0278,436.4902,436.9781,12383.0
2024-07-12 10:15:00,438.72,439.54,438.67,439.22,11263.0,436.8387,437.6551,436.7889,437.3365,11263.0
2024-07-12 10:20:00,439.02,439.37,438.96,439.19,4629.0,437.1374,437.4859,437.0776,437.3066,4629.0
2024-07-12 10:25:00,439.05,439.42,438.61,439.41,7181.0,437.1672,437.5357,436.7291,437.5257,7181.0
2024-07-12 10:30:00,439.5,439.76,438.95,439.35,8088.0,437.6153,437.8742,437.0677,437.466,8088.0
2024-07-12 10:35:00,439.36,439.7,439.05,439.05,11280.0,437.4759,437.8145,437.1672,437.1672,11280.0
2024-07-12 10:40:00,439.03,439.3,438.92,439.12,4374.0,437.1473,437.4162,437.0378,437.2369,4374.0
2024-07-12 10:45:00,439.12,439.25,438.62,438.88,5184.0,437.2369,437.3664,436.7391,436.998,5184.0
2024-07-12 10:50:00,438.89,439.1,438.7,439.05,4811.0,437.0079,437.217,436.8187,437.1672,4811.0
2024-07-12 10:55:00,439.15,439.47,438.88,439.3,11016.0,437.2668,437.5854,436.998,437.4162,11016.0
2024-07-12 11:00:00,439.43,439.82,439.3,439.43,5435.0,437.5456,437.9339,437.4162,437.5456,5435.0
2024-07-12 11:05:00,439.44,439.59,439.25,439.39,10900.0,437.5556,437.7049,437.3664,437.5058,10900.0
2024-07-12 11:10:00,439.5,439.59,439.08,439.54,5805.0,437.6153,437.7049,437.1971,437.6551,5805.0
2024-07-12 11:15:00,439.57,439.92,439.36,439.81,11218.0,437.685,438.0335,437.4759,437.924,11218.0
2024-07-12 11:20:00,439.8,440.48,439.68,440.4,5301.0,437.914,438.5911,437.7945,438.5115,5301.0
2024-07-12 11:25:00,440.46,440.87,440.13,440.87,7424.0,438.5712,438.9794,438.2426,438.9794,7424.0
2024-07-12 11:30:00,440.79,440.82,440.45,440.69,12530.0,438.8998,438.9297,438.5612,438.8002,12530.0
2024-07-12 11:35:00,440.56,440.65,440.38,440.39,17461.0,438.6708,438.7604,438.4915,438.5015,17461.0
2024-07-12 11:40:00,440.46,440.47,440.2,440.21,11206.0,438.5712,438.5812,438.3123,438.3223,11206.0
2024-07-12 11:45:00,440.2,441.0,440.18,440.85,5959.0,438.3123,439.1089,438.2924,438.9595,5959.0
2024-07-12 11:50:00,440.97,441.27,440.63,440.63,6391.0,439.079,439.3777,438.7405,438.7405,6391.0
2024-07-12 11:55:00,440.72,441.19,440.66,440.66,8323.0,438.8301,439.2981,438.7703,438.7703,8323.0
2024-07-12 12:00:00,440.64,440.93,440.45,440.78,6664.0,438.7504,439.0392,438.5612,438.8898,6664.0
2024-07-12 12:05:00,440.62,440.71,440.5,440.5,4845.0,438.7305,438.8201,438.611,438.611,4845.0
2024-07-12 12:10:00,440.49,440.6,440.26,440.29,5579.0,438.6011,438.7106,438.3721,438.4019,5579.0
2024-07-12 12:15:00,440.38,440.46,440.18,440.38,5009.0,438.4915,438.5712,438.2924,438.4915,5009.0
2024-07-12 12:20:00,440.37,440.4,440.0,440.02,7158.0,438.4816,438.5115,438.1132,438.1331,7158.0
2024-07-12 12:25:00,440.06,440.12,439.56,439.94,11922.0,438.1729,438.2327,437.6751,438.0534,11922.0
2024-07-12 12:30:00,440.11,440.2,439.86,440.13,4670.0,438.2227,438.3123,437.9738,438.2426,4670.0
2024-07-12 12:35:00,440.12,440.23,440.01,440.01,3442.0,438.2327,438.3422,438.1231,438.1231,3442.0
2024-07-12 12:40:00,439.91,440.75,439.9,440.75,3915.0,438.0236,438.86,438.0136,438.86,3915.0
2024-07-12 12:45:00,440.61,440.8,440.58,440.68,5971.0,438.7206,438.9097,438.6907,438.7903,5971.0
2024-07-12 12:50:00,440.74,440.93,440.59,440.93,3753.0,438.85,439.0392,438.7006,439.0392,3753.0
2024-07-12 12:55:00,440.88,441.1,440.81,441.06,6789.0,438.9894,439.2085,438.9197,439.1686,6789.0
2024-07-12 13:00:00,441.12,441.19,440.99,441.14,3722.0,439.2284,439.2981,439.0989,439.2483,3722.0
2024-07-12 13:05:00,441.18,441.18,440.92,441.13,4510.0,439.2881,439.2881,439.0292,439.2383,4510.0
2024-07-12 13:10:00,441.04,441.37,441.0,441.37,4970.0,439.1487,439.4773,439.1089,439.4773,4970.0
2024-07-12 13:15:00,441.36,441.72,441.36,441.65,9906.0,439.4673,439.8258,439.4673,439.7561,9906.0
2024-07-12 13:20:00,441.59,441.65,441.49,441.56,5104.0,439.6964,439.7561,439.5968,439.6665,5104.0
2024-07-12 13:25:00,441.54,441.76,441.39,441.75,4450.0,439.6466,439.8656,439.4972,439.8557,4450.0
2024-07-12 13:30:00,441.63,441.72,441.51,441.71,5763.0,439.7362,439.8258,439.6167,439.8158,5763.0
2024-07-12 13:35:00,441.65,442.0,441.58,441.79,3914.0,439.7561,440.1046,439.6864,439.8955,3914.0
2024-07-12 13:40:00,441.85,441.85,441.39,441.48,20043.0,439.9552,439.9552,439.4972,439.5868,20043.0
2024-07-12 13:45:00,441.54,441.65,441.28,441.6,9060.0,439.6466,439.7561,439.3877,439.7063,9060.0
2024-07-12 13:50:00,441.59,441.86,441.51,441.7,9488.0,439.6964,439.9652,439.6167,439.8059,9488.0
2024-07-12 13:55:00,441.72,441.76,441.38,441.47,6494.0,439.8258,439.8656,439.4873,439.5769,6494.0
2024-07-12 14:00:00,441.47,441.61,441.31,441.61,4338.0,439.5769,439.7163,439.4176,439.7163,4338.0
2024-07-12 14:05:00,441.7,441.93,441.65,441.86,5368.0,439.8059,440.0349,439.7561,439.9652,5368.0
2024-07-12 14:10:00,441.85,441.9,441.58,441.64,8272.0,439.9552,440.005,439.6864,439.7461,8272.0
2024-07-12 14:15:00,441.72,442.23,441.72,441.89,7927.0,439.8258,440.3336,439.8258,439.9951,7927.0
2024-07-12 14:20:00,441.89,441.9,441.73,441.73,3299.0,439.9951,440.005,439.8357,439.8357,3299.0
2024-07-12 14:25:00,441.65,441.75,441.61,441.66,4696.0,439.7561,439.8557,439.7163,439.7661,4696.0
2024-07-12 14:30:00,441.75,441.83,441.5,441.5,3953.0,439.8557,439.9353,439.6067,439.6067,3953.0
2024-07-12 14:35:00,441.5,441.51,441.14,441.34,7874.0,439.6067,439.6167,439.2483,439.4474,7874.0
2024-07-12 14:40:00,441.38,441.45,441.26,441.34,6361.0,439.4873,439.557,439.3678,439.4474,6361.0
2024-07-12 14:45:00,441.29,441.54,441.29,441.5,4630.0,439.3976,439.6466,439.3976,439.6067,4630.0
2024-07-12 14:50:00,441.43,441.43,441.1,441.3,7149.0,439.537,439.537,439.2085,439.4076,7149.0
2024-07-12 14:55:00,441.34,441.55,441.3,441.5,4369.0,439.4474,439.6565,439.4076,439.6067,4369.0
2024-07-12 15:00:00,441.47,441.91,441.47,441.67,11309.0,439.5769,440.015,439.5769,439.776,11309.0
2024-07-12 15:05:00,441.67,441.95,441.67,441.8,11534.0,439.776,440.0548,439.776,439.9054,11534.0
2024-07-12 15:10:00,441.85,441.95,441.72,441.8,7367.0,439.9552,440.0548,439.8258,439.9054,7367.0
2024-07-12 15:15:00,441.83,441.95,441.69,441.87,7480.0,439.9353,440.0548,439.7959,439.9751,7480.0
2024-07-12 15:20:00,441.93,442.01,441.82,441.87,6951.0,440.0349,440.1145,439.9254,439.9751,6951.0
2024-07-12 15:25:00,441.87,441.87,441.67,441.75,10044.0,439.9751,439.9751,439.776,439.8557,10044.0
2024-07-12 15:30:00,441.79,441.79,441.28,441.65,14225.0,439.8955,439.8955,439.3877,439.7561,14225.0
2024-07-12 15:35:00,441.58,441.66,441.05,441.06,16692.0,439.6864,439.7661,439.1587,439.1686,16692.0
2024-07-12 15:40:00,441.13,441.13,439.53,439.89,29078.0,439.2383,439.2383,437.6452,438.0036,29078.0
2024-07-12 15:45:00,439.89,440.04,439.67,439.83,18375.0,438.0036,438.153,437.7846,437.9439,18375.0
2024-07-12 15:50:00,439.89,440.29,439.3,440.29,37334.0,438.0036,438.4019,437.4162,438.4019,37334.0
2024-07-12 15:55:00,440.22,440.48,439.53,440.44,111509.0,438.3322,438.5911,437.6452,438.5513,111509.0
2024-07-15 09:30:00,440.33,440.98,438.74,440.25,85785.0,438.4418,439.089,436.8586,438.3621,85785.0
2024-07-15 09:35:00,440.48,441.49,440.22,441.08,24490.0,438.5911,439.5968,438.3322,439.1885,24490.0
2024-07-15 09:40:00,441.21,441.37,440.0,441.05,15636.0,439.318,439.4773,438.1132,439.1587,15636.0
2024-07-15 09:45:00,441.04,442.0,441.03,441.8,13862.0,439.1487,440.1046,439.1388,439.9054,13862.0
2024-07-15 09:50:00,441.99,442.02,441.32,441.4,10361.0,440.0946,440.1245,439.4275,439.5072,10361.0
2024-07-15 09:55:00,441.47,441.47,440.25,440.25,9356.0,439.5769,439.5769,438.3621,438.3621,9356.0
2024-07-15 10:00:00,440.47,440.72,440.15,440.15,13019.0,438.5812,438.8301,438.2625,438.2625,13019.0
2024-07-15 10:05:00,440.17,440.66,440.14,440.56,6447.0,438.2824,438.7703,438.2526,438.6708,6447.0
2024-07-15 10:10:00,440.73,440.88,440.53,440.71,10565.0,438.84,438.9894,438.6409,438.8201,10565.0
2024-07-15 10:15:00,440.85,441.94,440.77,441.71,10469.0,438.9595,440.0448,438.8799,439.8158,10469.0
2024-07-15 10:20:00,441.87,441.89,441.47,441.48,3989.0,439.9751,439.9951,439.5769,439.5868,3989.0
2024-07-15 10:25:00,441.48,441.73,441.36,441.69,6374.0,439.5868,439.8357,439.4673,439.7959,6374.0
2024-07-15 10:30:00,441.76,442.02,441.67,441.9,4617.0,439.8656,440.1245,439.776,440.005,4617.0
2024-07-15 10:35:00,442.0,442.08,441.46,441.93,15514.0,440.1046,440.1842,439.5669,440.0349,15514.0
2024-07-15 10:40:00,441.91,442.81,441.8,442.74,6609.0,440.015,440.9111,439.9054,440.8414,6609.0
2024-07-15 10:45:00,442.81,443.2,442.51,442.51,10145.0,440.9111,441.2994,440.6124,440.6124,10145.0
2024-07-15 10:50:00,442.45,442.51,442.18,442.21,5926.0,440.5527,440.6124,440.2838,440.3137,5926.0
2024-07-15 10:55:00,442.39,442.49,441.78,441.79,9415.0,440.4929,440.5925,439.8855,439.8955,9415.0
2024-07-15 11:00:00,441.96,442.28,441.91,442.03,3257.0,440.0648,440.3834,440.015,440.1345,3257.0
2024-07-15 11:05:00,442.16,442.19,441.8,442.0,4769.0,440.2639,440.2938,439.9054,440.1046,4769.0
2024-07-15 11:10:00,442.15,442.43,442.07,442.36,5876.0,440.2539,440.5327,440.1743,440.463,5876.0
2024-07-15 11:15:00,442.33,442.46,442.14,442.14,5263.0,440.4332,440.5626,440.244,440.244,5263.0
2024-07-15 11:20:00,442.21,442.33,441.82,442.13,6839.0,440.3137,440.4332,439.9254,440.234,6839.0
2024-07-15 11:25:00,442.19,442.19,441.26,441.26,6873.0,440.2938,440.2938,439.3678,439.3678,6873.0
2024-07-15 11:30:00,441.25,441.29,440.64,440.76,4870.0,439.3578,439.3976,438.7504,438.8699,4870.0
2024-07-15 11:35:00,440.66,441.35,440.66,441.29,6880.0,438.7703,439.4574,438.7703,439.3976,6880.0
2024-07-15 11:40:00,441.33,441.91,441.21,441.82,20980.0,439.4375,440.015,439.318,439.9254,20980.0
2024-07-15 11:45:00,441.85,442.7,441.85,442.24,10124.0,439.9552,440.8016,439.9552,440.3436,10124.0
2024-07-15 11:50:00,442.3,442.78,442.23,442.75,2575.0,440.4033,440.8812,440.3336,440.8514,2575.0
2024-07-15 11:55:00,442.73,443.34,442.72,443.2,8536.0,440.8315,441.4388,440.8215,441.2994,8536.0
2024-07-15 12:00:00,443.08,443.08,442.56,442.56,3782.0,441.18,441.18,440.6622,440.6622,3782.0
2024-07-15 12:05:00,442.53,442.6,442.25,442.51,5465.0,440.6323,440.702,440.3535,440.6124,5465.0
2024-07-15 12:10:00,442.43,442.59,442.18,442.18,8351.0,440.5327,440.6921,440.2838,440.2838,8351.0
2024-07-15 12:15:00,442.32,442.32,441.87,442.23,9210.0,440.4232,440.4232,439.9751,440.3336,9210.0
2024-07-15 12:20:00,442.5,442.93,442.18,442.88,6616.0,440.6024,441.0306,440.2838,440.9808,6616.0
2024-07-15 12:25:00,442.75,442.75,442.16,442.53,6375.0,440.8514,440.8514,440.2639,440.6323,6375.0
2024-07-15 12:30:00,442.41,442.41,441.93,442.08,8037.0,440.5128,440.5128,440.0349,440.1842,8037.0
2024-07-15 12:35:00,442.12,442.62,441.95,442.6,4036.0,440.2241,440.7219,440.0548,440.702,4036.0
2024-07-15 12:40:00,442.61,443.0,442.33,442.71,6331.0,440.712,441.1003,440.4332,440.8115,6331.0
2024-07-15 12:45:00,442.62,442.81,442.54,442.77,2500.0,440.7219,440.9111,440.6423,440.8713,2500.0
2024-07-15 12:50:00,442.8,443.09,442.79,443.0,1076.0,440.9012,441.1899,440.8912,441.1003,1076.0
2024-07-15 12:55:00,443.05,443.19,442.69,442.91,8737.0,441.1501,441.2895,440.7916,441.0107,8737.0
2024-07-15 13:00:00,442.89,442.89,442.3,442.51,8426.0,440.9908,440.9908,440.4033,440.6124,8426.0
2024-07-15 13:05:00,442.47,442.8,442.33,442.49,5401.0,440.5726,440.9012,440.4332,440.5925,5401.0
2024-07-15 13:10:00,442.5,442.8,442.41,442.8,7359.0,440.6024,440.9012,440.5128,440.9012,7359.0
2024-07-15 13:15:00,443.04,443.05,442.75,443.05,7896.0,441.1401,441.1501,440.8514,441.1501,7896.0
2024-07-15 13:20:00,442.96,442.96,442.68,442.72,5145.0,441.0605,441.0605,440.7817,440.8215,5145.0
2024-07-15 13:25:00,442.75,442.81,442.54,442.6,3873.0,440.8514,440.9111,440.6423,440.702,3873.0
2024-07-15 13:30:00,442.46,442.63,442.13,442.34,6658.0,440.5626,440.7319,440.234,440.4431,6658.0
2024-07-15 13:35:00,442.34,442.64,442.23,442.46,4092.0,440.4431,440.7418,440.3336,440.5626,4092.0
2024-07-15 13:40:00,442.51,442.78,442.49,442.66,1979.0,440.6124,440.8812,440.5925,440.7618,1979.0
2024-07-15 13:45:00,442.78,443.04,442.63,442.74,9111.0,440.8812,441.1401,440.7319,440.8414,9111.0
2024-07-15 13:50:00,442.81,443.13,442.77,443.0,7270.0,440.9111,441.2297,440.8713,441.1003,7270.0
2024-07-15 13:55:00,442.97,443.03,442.71,442.9,5204.0,441.0704,441.1302,440.8115,441.0007,5204.0
2024-07-15 14:00:00,442.86,442.86,442.5,442.53,6868.0,440.9609,440.9609,440.6024,440.6323,6868.0
2024-07-15 14:05:00,442.62,443.08,442.61,443.05,4633.0,440.7219,441.18,440.712,441.1501,4633.0
2024-07-15 14:10:00,443.06,443.15,442.72,442.77,6726.0,441.16,441.2497,440.8215,440.8713,6726.0
2024-07-15 14:15:00,442.85,442.88,442.58,442.87,2999.0,440.9509,440.9808,440.6821,440.9709,2999.0
2024-07-15 14:20:00,442.87,443.3,442.86,443.01,5567.0,440.9709,441.399,440.9609,441.1103,5567.0
2024-07-15 14:25:00,443.08,443.33,442.96,443.22,2705.0,441.18,441.4289,441.0605,441.3194,2705.0
2024-07-15 14:30:00,443.31,443.6,443.29,443.48,6177.0,441.409,441.6977,441.3891,441.5782,6177.0
2024-07-15 14:35:00,443.5,443.65,443.35,443.52,4517.0,441.5982,441.7475,441.4488,441.6181,4517.0
2024-07-15 14:40:00,443.52,443.81,443.52,443.68,4095.0,441.6181,441.9068,441.6181,441.7774,4095.0
2024-07-15 14:45:00,443.69,443.95,443.62,443.89,11389.0,441.7873,442.0462,441.7176,441.9865,11389.0
2024-07-15 14:50:00,443.87,444.11,443.82,443.96,9403.0,441.9666,442.2055,441.9168,442.0562,9403.0
2024-07-15 14:55:00,443.94,444.32,443.92,444.26,5357.0,442.0363,442.4146,442.0164,442.3549,5357.0
2024-07-15 15:00:00,444.2,444.23,443.63,443.81,9262.0,442.2952,442.325,441.7276,441.9068,9262.0
2024-07-15 15:05:00,443.8,444.2,443.66,444.19,9585.0,441.8969,442.2952,441.7575,442.2852,9585.0
2024-07-15 15:10:00,444.08,444.2,443.94,444.14,11392.0,442.1757,442.2952,442.0363,442.2354,11392.0
2024-07-15 15:15:00,444.2,444.2,443.81,443.95,14034.0,442.2952,442.2952,441.9068,442.0462,14034.0
2024-07-15 15:20:00,443.97,444.17,443.93,444.13,11985.0,442.0661,442.2653,442.0263,442.2255,11985.0
2024-07-15 15:25:00,444.12,444.18,443.91,443.94,20647.0,442.2155,442.2752,442.0064,442.0363,20647.0
2024-07-15 15:30:00,444.04,444.38,444.0,444.37,11661.0,442.1358,442.4744,442.096,442.4644,11661.0
2024-07-15 15:35:00,444.4,444.4,443.85,443.88,13848.0,442.4943,442.4943,441.9467,441.9765,13848.0
2024-07-15 15:40:00,443.85,444.05,443.0,443.03,11065.0,441.9467,442.1458,441.1003,441.1302,11065.0
2024-07-15 15:45:00,443.01,443.05,442.39,442.46,9642.0,441.1103,441.1501,440.4929,440.5626,9642.0
2024-07-15 15:50:00,442.56,443.83,442.51,443.78,27190.0,440.6622,441.9267,440.6124,441.877,27190.0
2024-07-15 15:55:00,443.66,444.35,443.46,444.16,67519.0,441.7575,442.4445,441.5583,442.2553,67519.0
2024-07-16 09:30:00,446.94,447.16,444.96,444.96,52046.0,445.0234,445.2425,443.0519,443.0519,52046.0
2024-07-16 09:35:00,445.04,445.28,444.0,444.33,12693.0,443.1316,443.3705,442.096,442.4246,12693.0
2024-07-16 09:40:00,444.35,444.44,443.23,443.74,6892.0,442.4445,442.5341,441.3293,441.8371,6892.0
2024-07-16 09:45:00,443.64,444.78,443.64,444.78,9187.0,441.7376,442.8727,441.7376,442.8727,9187.0
2024-07-16 09:50:00,444.89,445.81,444.4,444.4,4584.0,442.9822,443.8983,442.4943,442.4943,4584.0
2024-07-16 09:55:00,444.7,445.49,444.48,445.45,8905.0,442.793,443.5796,442.574,443.5398,8905.0
2024-07-16 10:00:00,445.7,446.07,445.28,445.63,9541.0,443.7887,444.1571,443.3705,443.719,9541.0
2024-07-16 10:05:00,445.54,446.11,445.48,445.86,6522.0,443.6294,444.197,443.5697,443.948,6522.0
2024-07-16 10:10:00,445.83,446.41,445.05,445.05,8468.0,443.9182,444.4957,443.1415,443.1415,8468.0
2024-07-16 10:15:00,445.21,445.86,445.21,445.52,10884.0,443.3008,443.948,443.3008,443.6095,10884.0
2024-07-16 10:20:00,445.52,445.62,444.82,445.06,5176.0,443.6095,443.7091,442.9125,443.1515,5176.0
2024-07-16 10:25:00,444.85,444.94,444.52,444.6,8026.0,442.9424,443.032,442.6138,442.6934,8026.0
2024-07-16 10:30:00,444.57,444.8,444.26,444.8,13554.0,442.6636,442.8926,442.3549,442.8926,13554.0
2024-07-16 10:35:00,444.87,445.08,444.21,445.08,7875.0,442.9623,443.1714,442.3051,443.1714,7875.0
2024-07-16 10:40:00,444.87,445.27,444.32,444.32,12087.0,442.9623,443.3606,442.4146,442.4146,12087.0
2024-07-16 10:45:00,444.3,444.77,444.3,444.77,3009.0,442.3947,442.8627,442.3947,442.8627,3009.0
2024-07-16 10:50:00,444.69,444.85,444.31,444.78,6917.0,442.7831,442.9424,442.4047,442.8727,6917.0
2024-07-16 10:55:00,444.85,444.99,444.7,444.7,4749.0,442.9424,443.0818,442.793,442.793,4749.0
2024-07-16 11:00:00,444.76,444.82,444.3,444.39,3252.0,442.8528,442.9125,442.3947,442.4843,3252.0
2024-07-16 11:05:00,444.46,444.5,444.17,444.4,11995.0,442.554,442.5939,442.2653,442.4943,11995.0
2024-07-16 11:10:00,444.58,444.78,444.19,444.19,9230.0,442.6735,442.8727,442.2852,442.2852,9230.0
2024-07-16 11:15:00,444.37,444.41,443.71,443.71,9127.0,442.4644,442.5043,441.8073,441.8073,9127.0
2024-07-16 11:20:00,443.9,443.9,443.13,443.37,12086.0,441.9964,441.9964,441.2297,441.4687,12086.0
2024-07-16 11:25:00,443.16,443.34,441.96,442.08,13834.0,441.2596,441.4388,440.0648,440.1842,13834.0
2024-07-16 11:30:00,441.98,441.98,440.17,440.46,52014.0,440.0847,440.0847,438.2824,438.5712,52014.0
2024-07-16 11:35:00,440.27,441.16,440.11,441.13,28927.0,438.382,439.2682,438.2227,439.2383,28927.0
2024-07-16 11:40:00,441.17,441.45,440.93,441.35,18264.0,439.2782,439.557,439.0392,439.4574,18264.0
2024-07-16 11:45:00,441.35,441.55,440.81,440.81,15163.0,439.4574,439.6565,438.9197,438.9197,15163.0
2024-07-16 11:50:00,440.85,441.85,440.85,441.85,12793.0,438.9595,439.9552,438.9595,439.9552,12793.0
2024-07-16 11:55:00,441.7,441.7,441.26,441.29,15447.0,439.8059,439.8059,439.3678,439.3976,15447.0
2024-07-16 12:00:00,441.32,441.44,440.98,441.31,10395.0,439.4275,439.547,439.089,439.4176,10395.0
2024-07-16 12:05:00,441.22,441.59,441.17,441.35,10528.0,439.3279,439.6964,439.2782,439.4574,10528.0
2024-07-16 12:10:00,441.26,441.39,440.83,441.18,23314.0,439.3678,439.4972,438.9396,439.2881,23314.0
2024-07-16 12:15:00,441.25,441.32,440.84,441.14,15719.0,439.3578,439.4275,438.9496,439.2483,15719.0
2024-07-16 12:20:00,441.0,441.51,441.0,441.31,7353.0,439.1089,439.6167,439.1089,439.4176,7353.0
2024-07-16 12:25:00,441.31,441.45,441.05,441.29,7734.0,439.4176,439.557,439.1587,439.3976,7734.0
2024-07-16 12:30:00,441.18,441.37,441.01,441.3,12208.0,439.2881,439.4773,439.1188,439.4076,12208.0
2024-07-16 12:35:00,441.29,441.29,440.29,440.5,10588.0,439.3976,439.3976,438.4019,438.611,10588.0
2024-07-16 12:40:00,440.38,440.7,440.38,440.67,3738.0,438.4915,438.8102,438.4915,438.7803,3738.0
2024-07-16 12:45:00,440.75,441.4,440.67,441.25,7563.0,438.86,439.5072,438.7803,439.3578,7563.0
2024-07-16 12:50:00,441.25,441.25,440.94,441.12,9004.0,439.3578,439.3578,439.0491,439.2284,9004.0
2024-07-16 12:55:00,441.15,441.67,440.97,441.56,12012.0,439.2582,439.776,439.079,439.6665,12012.0
2024-07-16 13:00:00,441.56,441.58,441.29,441.4,7881.0,439.6665,439.6864,439.3976,439.5072,7881.0
2024-07-16 13:05:00,441.3,441.58,441.3,441.49,6046.0,439.4076,439.6864,439.4076,439.5968,6046.0
2024-07-16 13:10:00,441.52,441.74,441.21,441.46,12492.0,439.6267,439.8457,439.318,439.5669,12492.0
2024-07-16 13:15:00,441.46,441.53,441.02,441.15,5559.0,439.5669,439.6366,439.1288,439.2582,5559.0
2024-07-16 13:20:00,441.18,441.27,440.7,440.7,7246.0,439.2881,439.3777,438.8102,438.8102,7246.0
2024-07-16 13:25:00,440.71,440.82,440.2,440.44,6719.0,438.8201,438.9297,438.3123,438.5513,6719.0
2024-07-16 13:30:00,440.25,440.55,440.12,440.12,7805.0,438.3621,438.6608,438.2327,438.2327,7805.0
2024-07-16 13:35:00,440.18,440.84,440.18,440.69,2835.0,438.2924,438.9496,438.2924,438.8002,2835.0
2024-07-16 13:40:00,440.83,440.83,440.22,440.43,6570.0,438.9396,438.9396,438.3322,438.5413,6570.0
2024-07-16 13:45:00,440.41,440.87,440.4,440.86,2487.0,438.5214,438.9794,438.5115,438.9695,2487.0
2024-07-16 13:50:00,440.83,440.83,440.21,440.56,12097.0,438.9396,438.9396,438.3223,438.6708,12097.0
2024-07-16 13:55:00,440.59,440.7,440.45,440.46,3512.0,438.7006,438.8102,438.5612,438.5712,3512.0
2024-07-16 14:00:00,440.58,440.96,440.34,440.89,4888.0,438.6907,439.0691,438.4517,438.9994,4888.0
2024-07-16 14:05:00,440.96,441.06,440.65,440.98,7582.0,439.0691,439.1686,438.7604,439.089,7582.0
2024-07-16 14:10:00,441.04,441.35,440.86,440.98,7465.0,439.1487,439.4574,438.9695,439.089,7465.0
2024-07-16 14:15:00,440.84,441.32,440.71,440.93,10897.0,438.9496,439.4275,438.8201,439.0392,10897.0
2024-07-16 14:20:00,441.05,441.13,440.52,440.64,7400.0,439.1587,439.2383,438.6309,438.7504,7400.0
2024-07-16 14:25:00,440.62,440.92,440.35,440.36,10727.0,438.7305,439.0292,438.4617,438.4716,10727.0
2024-07-16 14:30:00,440.38,440.5,440.21,440.21,10848.0,438.4915,438.611,438.3223,438.3223,10848.0
2024-07-16 14:35:00,440.21,440.45,440.11,440.25,10608.0,438.3223,438.5612,438.2227,438.3621,10608.0
2024-07-16 14:40:00,440.24,440.27,439.7,440.0,20086.0,438.3521,438.382,437.8145,438.1132,20086.0
2024-07-16 14:45:00,439.99,440.56,439.99,440.46,8932.0,438.1032,438.6708,438.1032,438.5712,8932.0
2024-07-16 14:50:00,440.43,440.76,440.17,440.72,8765.0,438.5413,438.8699,438.2824,438.8301,8765.0
2024-07-16 14:55:00,440.72,440.88,440.53,440.7,6637.0,438.8301,438.9894,438.6409,438.8102,6637.0
2024-07-16 15:00:00,440.57,441.1,440.57,440.86,6797.0,438.6807,439.2085,438.6807,438.9695,6797.0
2024-07-16 15:05:00,440.86,440.86,440.31,440.54,10724.0,438.9695,438.9695,438.4218,438.6509,10724.0
2024-07-16 15:10:00,440.54,440.89,440.47,440.79,11812.0,438.6509,438.9994,438.5812,438.8998,11812.0
2024-07-16 15:15:00,440.79,441.26,440.5,441.25,20855.0,438.8998,439.3678,438.611,439.3578,20855.0
2024-07-16 15:20:00,441.27,442.42,441.27,442.42,8997.0,439.3777,440.5228,439.3777,440.5228,8997.0
2024-07-16 15:25:00,442.46,442.71,442.34,442.61,8912.0,440.5626,440.8115,440.4431,440.712,8912.0
2024-07-16 15:30:00,442.62,443.0,442.48,442.95,25654.0,440.7219,441.1003,440.5825,441.0505,25654.0
2024-07-16 15:35:00,442.95,442.96,442.31,442.43,22516.0,441.0505,441.0605,440.4133,440.5327,22516.0
2024-07-16 15:40:00,442.37,442.53,441.67,441.67,28516.0,440.473,440.6323,439.776,439.776,28516.0
2024-07-16 15:45:00,441.78,442.35,441.71,441.9,15716.0,439.8855,440.4531,439.8158,440.005,15716.0
2024-07-16 15:50:00,442.02,443.38,441.98,443.15,34527.0,440.1245,441.4787,440.0847,441.2497,34527.0
2024-07-16 15:55:00,443.24,443.92,443.02,443.56,115185.0,441.3393,442.0164,441.1202,441.6579,115185.0
2024-07-17 09:30:00,442.4,444.8,442.06,443.93,48446.0,440.5029,442.8926,440.1643,442.0263,48446.0
2024-07-17 09:35:00,443.93,445.29,443.87,444.23,18969.0,442.0263,443.3805,441.9666,442.325,18969.0
2024-07-17 09:40:00,444.25,445.4,443.91,444.81,10742.0,442.3449,443.49,442.0064,442.9025,10742.0
2024-07-17 09:45:00,444.72,444.89,443.9,444.27,10538.0,442.8129,442.9822,441.9964,442.3649,10538.0
2024-07-17 09:50:00,444.54,444.76,444.22,444.34,12744.0,442.6337,442.8528,442.3151,442.4346,12744.0
2024-07-17 09:55:00,444.24,444.41,443.41,443.89,18195.0,442.335,442.5043,441.5085,441.9865,18195.0
2024-07-17 10:00:00,443.74,445.03,443.73,444.89,31081.0,441.8371,443.1216,441.8272,442.9822,31081.0
2024-07-17 10:05:00,444.89,445.62,444.7,445.17,16489.0,442.9822,443.7091,442.793,443.261,16489.0
2024-07-17 10:10:00,445.17,445.65,444.89,445.54,26443.0,443.261,443.7389,442.9822,443.6294,26443.0
2024-07-17 10:15:00,445.52,446.78,445.33,446.73,16294.0,443.6095,444.8641,443.4203,444.8143,16294.0
2024-07-17 10:20:00,446.86,448.0,446.7,447.64,42541.0,444.9438,446.0789,444.7844,445.7204,42541.0
2024-07-17 10:25:00,447.82,449.0,447.69,448.6,19522.0,445.8996,447.0746,445.7702,446.6763,19522.0
2024-07-17 10:30:00,448.44,448.66,447.66,447.95,18827.0,446.517,446.736,445.7403,446.0291,18827.0
2024-07-17 10:35:00,448.08,448.74,447.74,448.0,20168.0,446.1585,446.8157,445.82,446.0789,20168.0
2024-07-17 10:40:00,448.0,448.22,447.04,447.08,19105.0,446.0789,446.2979,445.123,445.1628,19105.0
2024-07-17 10:45:00,447.16,447.74,446.85,447.35,9303.0,445.2425,445.82,444.9338,445.4316,9303.0
2024-07-17 10:50:00,447.4,447.79,447.29,447.67,11534.0,445.4814,445.8698,445.3719,445.7503,11534.0
2024-07-17 10:55:00,447.67,448.15,447.6,447.67,19566.0,445.7503,446.2282,445.6806,445.7503,19566.0
2024-07-17 11:00:00,447.67,447.77,446.82,446.89,11874.0,445.7503,445.8498,444.9039,444.9736,11874.0
2024-07-17 11:05:00,447.06,447.68,446.89,447.5,12961.0,445.1429,445.7602,444.9736,445.581,12961.0
2024-07-17 11:10:00,447.68,448.08,447.48,447.92,11821.0,445.7602,446.1585,445.5611,445.9992,11821.0
2024-07-17 11:15:00,447.85,448.4,447.85,448.33,9800.0,445.9295,446.4771,445.9295,446.4074,9800.0
2024-07-17 11:20:00,448.25,448.5,447.87,447.87,15091.0,446.3278,446.5767,445.9494,445.9494,15091.0
2024-07-17 11:25:00,447.73,448.46,447.66,448.32,7043.0,445.81,446.5369,445.7403,446.3975,7043.0
2024-07-17 11:30:00,448.32,448.5,448.06,448.47,10414.0,446.3975,446.5767,446.1386,446.5468,10414.0
2024-07-17 11:35:00,448.48,448.68,448.32,448.62,13706.0,446.5568,446.7559,446.3975,446.6962,13706.0
2024-07-17 11:40:00,448.62,448.92,448.24,448.84,8335.0,446.6962,446.9949,446.3178,446.9153,8335.0
2024-07-17 11:45:00,448.83,449.28,448.67,449.22,15617.0,446.9053,447.3534,446.746,447.2936,15617.0
2024-07-17 11:50:00,449.22,449.22,448.56,448.72,14824.0,447.2936,447.2936,446.6365,446.7958,14824.0
2024-07-17 11:55:00,448.85,449.04,448.58,448.89,8707.0,446.9252,447.1144,446.6564,446.965,8707.0
2024-07-17 12:00:00,448.89,449.02,448.46,448.46,11304.0,446.965,447.0945,446.5369,446.5369,11304.0
2024-07-17 12:05:00,448.47,448.7,448.2,448.64,10205.0,446.5468,446.7759,446.278,446.7161,10205.0
2024-07-17 12:10:00,448.64,448.87,448.09,448.22,10090.0,446.7161,446.9451,446.1685,446.2979,10090.0
2024-07-17 12:15:00,448.22,448.64,448.1,448.63,9664.0,446.2979,446.7161,446.1784,446.7062,9664.0
2024-07-17 12:20:00,448.61,449.13,448.47,449.08,9048.0,446.6862,447.204,446.5468,447.1542,9048.0
2024-07-17 12:25:00,449.2,449.45,449.11,449.16,13456.0,447.2737,447.5226,447.1841,447.2339,13456.0
2024-07-17 12:30:00,449.24,449.26,448.82,449.22,8683.0,447.3135,447.3335,446.8953,447.2936,8683.0
2024-07-17 12:35:00,449.17,449.5,449.04,449.34,9308.0,447.2438,447.5724,447.1144,447.4131,9308.0
2024-07-17 12:40:00,449.35,449.75,449.27,449.64,10298.0,447.4231,447.8214,447.3434,447.7118,10298.0
2024-07-17 12:45:00,449.72,450.38,449.67,450.31,13118.0,447.7915,448.4487,447.7417,448.379,13118.0
2024-07-17 12:50:00,450.23,450.6,449.97,450.16,17714.0,448.2993,448.6677,448.0404,448.2296,17714.0
2024-07-17 12:55:00,450.21,450.7,450.16,450.42,14246.0,448.2794,448.7673,448.2296,448.4885,14246.0
2024-07-17 13:00:00,450.36,450.57,450.04,450.17,14639.0,448.4287,448.6378,448.1101,448.2396,14639.0
2024-07-17 13:05:00,450.1,450.16,448.75,449.08,13362.0,448.1699,448.2296,446.8256,447.1542,13362.0
2024-07-17 13:10:00,448.85,448.85,448.42,448.43,5623.0,446.9252,446.9252,446.4971,446.507,5623.0
2024-07-17 13:15:00,448.61,448.61,447.74,447.82,6808.0,446.6862,446.6862,445.82,445.8996,6808.0
2024-07-17 13:20:00,447.89,448.01,447.48,447.64,5321.0,445.9693,446.0888,445.5611,445.7204,5321.0
2024-07-17 13:25:00,447.68,448.44,447.68,448.36,5055.0,445.7602,446.517,445.7602,446.4373,5055.0
2024-07-17 13:30:00,448.27,448.4,447.92,447.96,10008.0,446.3477,446.4771,445.9992,446.039,10008.0
2024-07-17 13:35:00,447.95,448.54,447.83,448.46,5694.0,446.0291,446.6165,445.9096,446.5369,5694.0
2024-07-17 13:40:00,448.32,449.29,448.32,449.15,7058.0,446.3975,447.3633,446.3975,447.2239,7058.0
2024-07-17 13:45:00,449.41,449.56,448.84,448.96,8138.0,447.4828,447.6322,446.9153,447.0347,8138.0
2024-07-17 13:50:00,448.96,449.26,448.87,449.12,4544.0,447.0347,447.3335,446.9451,447.1941,4544.0
2024-07-17 13:55:00,449.12,449.45,449.1,449.25,6042.0,447.1941,447.5226,447.1741,447.3235,6042.0
2024-07-17 14:00:00,449.13,449.13,448.6,448.73,7124.0,447.204,447.204,446.6763,446.8057,7124.0
2024-07-17 14:05:00,448.72,448.92,448.41,448.68,8777.0,446.7958,446.9949,446.4871,446.7559,8777.0
2024-07-17 14:10:00,448.68,448.98,448.53,448.8,4718.0,446.7559,447.0547,446.6066,446.8754,4718.0
2024-07-17 14:15:00,448.94,449.3,448.65,448.88,15318.0,447.0148,447.3733,446.7261,446.9551,15318.0
2024-07-17 14:20:00,448.88,449.09,448.49,449.09,23466.0,446.9551,447.1642,446.5668,447.1642,23466.0
2024-07-17 14:25:00,449.1,449.28,448.83,449.01,5925.0,447.1741,447.3534,446.9053,447.0845,5925.0
2024-07-17 14:30:00,449.07,449.4,448.91,449.36,18738.0,447.1443,447.4729,446.985,447.433,18738.0
2024-07-17 14:35:00,449.41,449.65,449.28,449.53,4565.0,447.4828,447.7218,447.3534,447.6023,4565.0
2024-07-17 14:40:00,449.49,450.02,449.49,449.77,8609.0,447.5625,448.0902,447.5625,447.8413,8609.0
2024-07-17 14:45:00,449.77,450.09,449.54,449.7,6913.0,447.8413,448.1599,447.6123,447.7716,6913.0
2024-07-17 14:50:00,449.7,450.06,449.42,449.42,7066.0,447.7716,448.13,447.4928,447.4928,7066.0
2024-07-17 14:55:00,449.54,449.89,449.47,449.89,8707.0,447.6123,447.9608,447.5426,447.9608,8707.0
2024-07-17 15:00:00,449.8,449.8,449.24,449.24,7857.0,447.8711,447.8711,447.3135,447.3135,7857.0
2024-07-17 15:05:00,449.19,449.49,449.09,449.4,19170.0,447.2638,447.5625,447.1642,447.4729,19170.0
2024-07-17 15:10:00,449.54,449.78,449.39,449.39,10515.0,447.6123,447.8512,447.4629,447.4629,10515.0
2024-07-17 15:15:00,449.5,449.81,449.39,449.64,10287.0,447.5724,447.8811,447.4629,447.7118,10287.0
2024-07-17 15:20:00,449.63,450.3,449.63,450.19,9646.0,447.7019,448.369,447.7019,448.2595,9646.0
2024-07-17 15:25:00,450.07,450.14,449.73,449.87,11585.0,448.14,448.2097,447.8014,447.9408,11585.0
2024-07-17 15:30:00,449.98,450.33,449.66,450.33,11928.0,448.0504,448.3989,447.7317,448.3989,11928.0
2024-07-17 15:35:00,450.38,450.45,449.92,449.92,22399.0,448.4487,448.5184,447.9906,447.9906,22399.0
2024-07-17 15:40:00,450.07,450.39,449.96,450.26,14677.0,448.14,448.4586,448.0305,448.3292,14677.0
2024-07-17 15:45:00,450.24,450.62,449.71,449.99,25958.0,448.3093,448.6876,447.7815,448.0603,25958.0
2024-07-17 15:50:00,450.05,450.73,450.04,450.4,34710.0,448.1201,448.7972,448.1101,448.4686,34710.0
2024-07-17 15:55:00,450.44,451.52,450.21,451.06,147577.0,448.5084,449.5838,448.2794,449.1257,147577.0
2024-07-18 09:30:00,448.75,450.6,447.48,450.24,51645.0,446.8256,448.6677,445.5611,448.3093,51645.0
2024-07-18 09:35:00,450.24,450.87,449.56,450.21,15061.0,448.3093,448.9366,447.6322,448.2794,15061.0
2024-07-18 09:40:00,450.0,451.98,449.25,451.14,25420.0,448.0703,450.0418,447.3235,449.2054,25420.0
2024-07-18 09:45:00,451.32,452.83,450.83,452.55,29479.0,449.3846,450.8882,448.8967,450.6094,29479.0
2024-07-18 09:50:00,452.44,452.7,451.17,451.87,18539.0,450.4998,450.7587,449.2353,449.9323,18539.0
2024-07-18 09:55:00,452.32,452.68,452.0,452.44,18553.0,450.3803,450.7388,450.0617,450.4998,18553.0
2024-07-18 10:00:00,452.27,452.84,452.02,452.84,65686.0,450.3306,450.8981,450.0816,450.8981,65686.0
2024-07-18 10:05:00,452.87,453.3,452.33,453.1,14465.0,450.928,451.3561,450.3903,451.157,14465.0
2024-07-18 10:10:00,453.04,453.62,452.95,453.47,7646.0,451.0972,451.6748,451.0076,451.5254,7646.0
2024-07-18 10:15:00,453.55,454.31,453.55,454.0,14412.0,451.6051,452.3618,451.6051,452.0531,14412.0
2024-07-18 10:20:00,454.2,454.77,454.01,454.75,19546.0,452.2523,452.8198,452.0631,452.7999,19546.0
2024-07-18 10:25:00,454.75,455.43,454.63,454.82,26448.0,452.7999,453.477,452.6804,452.8696,26448.0
2024-07-18 10:30:00,454.78,455.16,454.49,454.65,18011.0,452.8298,453.2082,452.541,452.7003,18011.0
2024-07-18 10:35:00,454.55,454.97,454.19,454.68,16594.0,452.6008,453.019,452.2423,452.7302,16594.0
2024-07-18 10:40:00,454.5,454.69,453.75,454.06,24206.0,452.551,452.7402,451.8042,452.1129,24206.0
2024-07-18 10:45:00,453.79,454.15,453.28,453.93,27034.0,451.844,452.2025,451.3362,451.9834,27034.0
2024-07-18 10:50:00,453.9,454.54,453.59,454.47,19717.0,451.9536,452.5908,451.6449,452.5211,19717.0
2024-07-18 10:55:00,454.36,454.66,453.52,453.89,15201.0,452.4116,452.7103,451.5752,451.9436,15201.0
2024-07-18 11:00:00,453.87,453.92,452.75,452.75,6880.0,451.9237,451.9735,450.8085,450.8085,6880.0
2024-07-18 11:05:00,452.6,453.22,452.39,452.52,21565.0,450.6591,451.2765,450.45,450.5795,21565.0
2024-07-18 11:10:00,452.38,452.64,452.07,452.64,10992.0,450.4401,450.699,450.1314,450.699,10992.0
2024-07-18 11:15:00,452.5,452.76,452.04,452.69,14191.0,450.5596,450.8185,450.1015,450.7488,14191.0
2024-07-18 11:20:00,452.78,452.98,452.35,452.51,25045.0,450.8384,451.0375,450.4102,450.5695,25045.0
2024-07-18 11:25:00,452.52,452.72,452.22,452.33,13745.0,450.5795,450.7786,450.2808,450.3903,13745.0
2024-07-18 11:30:00,452.27,452.65,452.11,452.45,8692.0,450.3306,450.7089,450.1712,450.5098,8692.0
2024-07-18 11:35:00,452.32,452.64,451.65,451.67,9422.0,450.3803,450.699,449.7132,449.7331,9422.0
2024-07-18 11:40:00,451.8,451.9,451.15,451.19,10656.0,449.8626,449.9621,449.2154,449.2552,10656.0
2024-07-18 11:45:00,450.98,450.98,450.34,450.78,5073.0,449.0461,449.0461,448.4088,448.8469,5073.0
2024-07-18 11:50:00,450.7,451.2,450.52,450.74,9678.0,448.7673,449.2651,448.5881,448.8071,9678.0
2024-07-18 11:55:00,451.0,451.28,450.64,451.2,20401.0,449.066,449.3448,448.7075,449.2651,20401.0
2024-07-18 12:00:00,451.26,451.69,450.88,451.21,17513.0,449.3249,449.753,448.9465,449.2751,17513.0
2024-07-18 12:05:00,451.1,451.68,451.06,451.46,7957.0,449.1656,449.7431,449.1257,449.524,7957.0
2024-07-18 12:10:00,451.45,451.45,450.69,450.79,20444.0,449.5141,449.5141,448.7573,448.8569,20444.0
2024-07-18 12:15:00,450.87,450.89,450.37,450.64,7837.0,448.9366,448.9565,448.4387,448.7075,7837.0
2024-07-18 12:20:00,450.65,450.74,450.24,450.47,6132.0,448.7175,448.8071,448.3093,448.5383,6132.0
2024-07-18 12:25:00,450.6,451.25,450.4,451.15,10506.0,448.6677,449.3149,448.4686,449.2154,10506.0
2024-07-18 12:30:00,451.14,451.5,451.04,451.44,7452.0,449.2054,449.5639,449.1058,449.5041,7452.0
2024-07-18 12:35:00,451.37,451.4,450.87,451.15,11256.0,449.4344,449.4643,448.9366,449.2154,11256.0
2024-07-18 12:40:00,451.06,451.15,450.3,450.7,9765.0,449.1257,449.2154,448.369,448.7673,9765.0
2024-07-18 12:45:00,450.7,450.81,450.54,450.66,4260.0,448.7673,448.8768,448.608,448.7275,4260.0
2024-07-18 12:50:00,450.67,450.94,450.66,450.93,3156.0,448.7374,449.0063,448.7275,448.9963,3156.0
2024-07-18 12:55:00,450.92,450.99,450.43,450.5,8312.0,448.9863,449.056,448.4984,448.5681,8312.0
2024-07-18 13:00:00,450.6,450.68,450.5,450.5,2394.0,448.6677,448.7474,448.5681,448.5681,2394.0
2024-07-18 13:05:00,450.59,450.8,450.46,450.75,6809.0,448.6578,448.8669,448.5283,448.8171,6809.0
2024-07-18 13:10:00,450.77,450.91,450.72,450.86,6633.0,448.837,448.9764,448.7872,448.9266,6633.0
2024-07-18 13:15:00,450.84,451.05,450.74,451.0,6949.0,448.9067,449.1158,448.8071,449.066,6949.0
2024-07-18 13:20:00,450.98,451.08,450.88,451.08,4451.0,449.0461,449.1457,448.9465,449.1457,4451.0
2024-07-18 13:25:00,451.21,451.46,451.01,451.46,11442.0,449.2751,449.524,449.076,449.524,11442.0
2024-07-18 13:30:00,451.43,451.46,451.3,451.46,2895.0,449.4942,449.524,449.3647,449.524,2895.0
2024-07-18 13:35:00,451.38,451.59,451.33,451.59,5731.0,449.4444,449.6535,449.3946,449.6535,5731.0
2024-07-18 13:40:00,451.58,451.71,451.47,451.7,17737.0,449.6435,449.773,449.534,449.763,17737.0
2024-07-18 13:45:00,451.7,452.13,451.62,452.06,13983.0,449.763,450.1912,449.6833,450.1215,13983.0
2024-07-18 13:50:00,452.02,452.13,451.6,451.98,20213.0,450.0816,450.1912,449.6634,450.0418,20213.0
2024-07-18 13:55:00,451.97,452.0,451.51,451.9,8264.0,450.0318,450.0617,449.5738,449.9621,8264.0
2024-07-18 14:00:00,451.84,451.93,451.44,451.46,23227.0,449.9024,449.992,449.5041,449.524,23227.0
2024-07-18 14:05:00,451.45,451.68,451.39,451.41,16133.0,449.5141,449.7431,449.4543,449.4742,16133.0
2024-07-18 14:10:00,451.37,451.53,450.69,450.92,31311.0,449.4344,449.5937,448.7573,448.9863,31311.0
2024-07-18 14:15:00,450.88,450.93,450.6,450.71,8212.0,448.9465,448.9963,448.6677,448.7772,8212.0
2024-07-18 14:20:00,450.64,451.0,450.62,451.0,8786.0,448.7075,449.066,448.6876,449.066,8786.0
2024-07-18 14:25:00,450.92,450.92,450.68,450.77,15292.0,448.9863,448.9863,448.7474,448.837,15292.0
2024-07-18 14:30:00,450.71,451.11,450.7,451.05,13729.0,448.7772,449.1755,448.7673,449.1158,13729.0
2024-07-18 14:35:00,451.07,451.07,450.64,450.81,10422.0,449.1357,449.1357,448.7075,448.8768,10422.0
2024-07-18 14:40:00,450.76,450.81,450.6,450.68,9693.0,448.827,448.8768,448.6677,448.7474,9693.0
2024-07-18 14:45:00,450.58,450.58,450.19,450.25,8821.0,448.6478,448.6478,448.2595,448.3192,8821.0
2024-07-18 14:50:00,450.24,450.44,450.02,450.33,10819.0,448.3093,448.5084,448.0902,448.3989,10819.0
2024-07-18 14:55:00,450.25,450.51,449.92,450.01,4757.0,448.3192,448.5781,447.9906,448.0802,4757.0
2024-07-18 15:00:00,449.93,450.2,449.84,450.05,10820.0,448.0006,448.2694,447.911,448.1201,10820.0
2024-07-18 15:05:00,450.05,450.24,449.74,449.74,6844.0,448.1201,448.3093,447.8114,447.8114,6844.0
2024-07-18 15:10:00,449.75,449.8,448.85,449.06,9607.0,447.8214,447.8711,446.9252,447.1343,9607.0
2024-07-18 15:15:00,449.11,449.47,449.02,449.4,19486.0,447.1841,447.5426,447.0945,447.4729,19486.0
2024-07-18 15:20:00,449.4,449.65,449.21,449.42,23493.0,447.4729,447.7218,447.2837,447.4928,23493.0
2024-07-18 15:25:00,449.37,450.46,449.36,450.32,17548.0,447.443,448.5283,447.433,448.3889,17548.0
2024-07-18 15:30:00,450.3,450.61,449.93,450.05,21798.0,448.369,448.6777,448.0006,448.1201,21798.0
2024-07-18 15:35:00,450.05,450.12,449.74,449.84,24342.0,448.1201,448.1898,447.8114,447.911,24342.0
2024-07-18 15:40:00,449.86,450.01,449.11,449.16,9792.0,447.9309,448.0802,447.1841,447.2339,9792.0
2024-07-18 15:45:00,449.09,449.86,448.79,449.86,16842.0,447.1642,447.9309,446.8655,447.9309,16842.0
2024-07-18 15:50:00,449.88,449.99,448.8,448.89,13603.0,447.9508,448.0603,446.8754,446.965,13603.0
2024-07-18 15:55:00,448.84,449.39,448.67,448.81,64039.0,446.9153,447.4629,446.746,446.8854,64039.0
2024-07-19 09:30:00,449.98,451.24,448.53,448.64,195631.0,448.0504,449.305,446.6066,446.7161,195631.0
2024-07-19 09:35:00,448.39,449.19,447.9,448.87,7714.0,446.4672,447.2638,445.9793,446.9451,7714.0
2024-07-19 09:40:00,449.13,450.31,448.75,448.88,11356.0,447.204,448.379,446.8256,446.9551,11356.0
2024-07-19 09:45:00,448.87,449.77,448.62,449.57,8239.0,446.9451,447.8413,446.6962,447.6421,8239.0
2024-07-19 09:50:00,449.4,449.58,448.21,449.0,10398.0,447.4729,447.6521,446.288,447.0746,10398.0
2024-07-19 09:55:00,449.04,449.06,447.3,447.42,8617.0,447.1144,447.1343,445.3819,445.5013,8617.0
2024-07-19 10:00:00,447.41,447.99,446.62,447.34,9805.0,445.4914,446.0689,444.7048,445.4217,9805.0
2024-07-19 10:05:00,447.16,447.98,447.09,447.73,9740.0,445.2425,446.0589,445.1728,445.81,9740.0
2024-07-19 10:10:00,447.73,448.3,447.32,447.53,18164.0,445.81,446.3776,445.4018,445.6109,18164.0
2024-07-19 10:15:00,447.53,448.6,447.53,448.54,4555.0,445.6109,446.6763,445.6109,446.6165,4555.0
2024-07-19 10:20:00,448.52,448.73,448.05,448.54,5898.0,446.5966,446.8057,446.1286,446.6165,5898.0
2024-07-19 10:25:00,448.64,448.64,447.75,448.03,10094.0,446.7161,446.7161,445.8299,446.1087,10094.0
2024-07-19 10:30:00,447.94,448.27,447.62,448.03,8428.0,446.0191,446.3477,445.7005,446.1087,8428.0
2024-07-19 10:35:00,448.04,448.7,448.03,448.37,7641.0,446.1187,446.7759,446.1087,446.4473,7641.0
2024-07-19 10:40:00,448.37,448.56,447.65,447.65,10109.0,446.4473,446.6365,445.7304,445.7304,10109.0
2024-07-19 10:45:00,447.94,448.59,447.84,448.59,13313.0,446.0191,446.6663,445.9195,446.6663,13313.0
2024-07-19 10:50:00,448.37,449.0,448.31,448.35,28115.0,446.4473,447.0746,446.3875,446.4274,28115.0
2024-07-19 10:55:00,448.38,448.85,448.12,448.34,17424.0,446.4572,446.9252,446.1983,446.4174,17424.0
2024-07-19 11:00:00,448.3,448.9,448.3,448.61,7195.0,446.3776,446.975,446.3776,446.6862,7195.0
2024-07-19 11:05:00,448.62,448.83,448.45,448.53,13318.0,446.6962,446.9053,446.5269,446.6066,13318.0
2024-07-19 11:10:00,448.48,448.61,447.44,447.44,3700.0,446.5568,446.6862,445.5213,445.5213,3700.0
2024-07-19 11:15:00,447.49,447.67,446.44,446.77,10743.0,445.571,445.7503,444.5256,444.8541,10743.0
2024-07-19 11:20:00,446.78,447.37,446.29,446.92,6593.0,444.8641,445.4516,444.3762,445.0035,6593.0
2024-07-19 11:25:00,446.7,446.89,445.87,445.87,14416.0,444.7844,444.9736,443.958,443.958,14416.0
2024-07-19 11:30:00,446.05,446.23,445.48,445.71,11402.0,444.1372,444.3165,443.5697,443.7987,11402.0
2024-07-19 11:35:00,445.66,446.05,445.55,446.05,7522.0,443.7489,444.1372,443.6394,444.1372,7522.0
2024-07-19 11:40:00,446.04,446.34,445.83,445.99,6221.0,444.1273,444.426,443.9182,444.0775,6221.0
2024-07-19 11:45:00,445.99,446.8,445.92,446.53,5423.0,444.0775,444.884,444.0078,444.6152,5423.0
2024-07-19 11:50:00,446.5,446.74,445.85,445.99,13398.0,444.5853,444.8243,443.9381,444.0775,13398.0
2024-07-19 11:55:00,445.58,446.8,445.44,446.8,14159.0,443.6692,444.884,443.5298,444.884,14159.0
2024-07-19 12:00:00,446.87,447.28,446.64,447.17,9534.0,444.9537,445.362,444.7247,445.2524,9534.0
2024-07-19 12:05:00,447.17,448.0,447.09,447.79,6999.0,445.2524,446.0789,445.1728,445.8698,6999.0
2024-07-19 12:10:00,447.55,447.91,447.5,447.64,4402.0,445.6308,445.9892,445.581,445.7204,4402.0
2024-07-19 12:15:00,447.64,447.92,447.61,447.75,3098.0,445.7204,445.9992,445.6905,445.8299,3098.0
2024-07-19 12:20:00,447.61,447.61,446.51,446.63,15652.0,445.6905,445.6905,444.5953,444.7147,15652.0
2024-07-19 12:25:00,446.56,446.73,446.13,446.13,3539.0,444.645,444.8143,444.2169,444.2169,3539.0
2024-07-19 12:30:00,446.02,446.45,446.02,446.3,5237.0,444.1074,444.5355,444.1074,444.3862,5237.0
2024-07-19 12:35:00,446.3,446.6,445.55,445.95,6805.0,444.3862,444.6849,443.6394,444.0377,6805.0
2024-07-19 12:40:00,446.0,446.23,445.78,445.92,2906.0,444.0874,444.3165,443.8684,444.0078,2906.0
2024-07-19 12:45:00,445.82,445.89,445.13,445.3,8030.0,443.9082,443.9779,443.2212,443.3904,8030.0
2024-07-19 12:50:00,445.38,445.52,445.27,445.4,4856.0,443.4701,443.6095,443.3606,443.49,4856.0
2024-07-19 12:55:00,445.38,445.38,444.61,444.91,13580.0,443.4701,443.4701,442.7034,443.0021,13580.0
2024-07-19 13:00:00,444.74,444.88,444.53,444.73,5699.0,442.8328,442.9722,442.6237,442.8229,5699.0
2024-07-19 13:05:00,444.73,444.73,444.25,444.34,5179.0,442.8229,442.8229,442.3449,442.4346,5179.0
2024-07-19 13:10:00,444.45,444.51,444.14,444.29,7637.0,442.5441,442.6038,442.2354,442.3848,7637.0
2024-07-19 13:15:00,444.24,444.39,444.0,444.2,3950.0,442.335,442.4843,442.096,442.2952,3950.0
2024-07-19 13:20:00,444.2,444.41,444.03,444.04,7130.0,442.2952,442.5043,442.1259,442.1358,7130.0
2024-07-19 13:25:00,444.14,445.02,444.14,444.9,5506.0,442.2354,443.1116,442.2354,442.9922,5506.0
2024-07-19 13:30:00,444.66,445.03,444.62,444.87,4141.0,442.7532,443.1216,442.7134,442.9623,4141.0
2024-07-19 13:35:00,444.83,445.23,444.76,445.23,3323.0,442.9225,443.3207,442.8528,443.3207,3323.0
2024-07-19 13:40:00,445.13,445.3,444.78,444.94,6316.0,443.2212,443.3904,442.8727,443.032,6316.0
2024-07-19 13:45:00,445.1,445.5,445.09,445.5,6817.0,443.1913,443.5896,443.1813,443.5896,6817.0
2024-07-19 13:50:00,445.43,445.56,445.24,445.56,5290.0,443.5199,443.6493,443.3307,443.6493,5290.0
2024-07-19 13:55:00,445.64,446.19,445.62,446.16,5919.0,443.729,444.2766,443.7091,444.2468,5919.0
2024-07-19 14:00:00,446.05,446.05,445.49,445.7,5905.0,444.1372,444.1372,443.5796,443.7887,5905.0
2024-07-19 14:05:00,445.7,446.02,445.6,445.85,5458.0,443.7887,444.1074,443.6892,443.9381,5458.0
2024-07-19 14:10:00,445.85,446.06,445.74,445.87,2352.0,443.9381,444.1472,443.8286,443.958,2352.0
2024-07-19 14:15:00,445.96,446.19,445.96,445.96,1723.0,444.0476,444.2766,444.0476,444.0476,1723.0
2024-07-19 14:20:00,445.95,446.16,445.87,445.88,3468.0,444.0377,444.2468,443.958,443.968,3468.0
2024-07-19 14:25:00,445.9,445.9,445.51,445.86,6456.0,443.9879,443.9879,443.5995,443.948,6456.0
2024-07-19 14:30:00,445.76,445.98,445.65,445.98,2173.0,443.8485,444.0675,443.7389,444.0675,2173.0
2024-07-19 14:35:00,446.0,446.0,445.44,445.52,3488.0,444.0874,444.0874,443.5298,443.6095,3488.0
2024-07-19 14:40:00,445.61,445.67,445.02,445.02,2690.0,443.6991,443.7589,443.1116,443.1116,2690.0
2024-07-19 14:45:00,445.06,445.17,444.95,445.08,2386.0,443.1515,443.261,443.0419,443.1714,2386.0
2024-07-19 14:50:00,445.3,445.45,445.22,445.32,3127.0,443.3904,443.5398,443.3108,443.4104,3127.0
2024-07-19 14:55:00,445.31,445.38,445.18,445.3,4611.0,443.4004,443.4701,443.271,443.3904,4611.0
2024-07-19 15:00:00,445.42,445.85,445.32,445.85,6321.0,443.5099,443.9381,443.4104,443.9381,6321.0
2024-07-19 15:05:00,445.76,445.97,445.68,445.86,3019.0,443.8485,444.0576,443.7688,443.948,3019.0
2024-07-19 15:10:00,445.85,445.96,445.64,445.83,6600.0,443.9381,444.0476,443.729,443.9182,6600.0
2024-07-19 15:15:00,445.82,446.15,445.64,446.12,4893.0,443.9082,444.2368,443.729,444.2069,4893.0
2024-07-19 15:20:00,445.97,446.28,445.95,446.19,4526.0,444.0576,444.3662,444.0377,444.2766,4526.0
2024-07-19 15:25:00,446.19,446.34,445.96,446.24,6150.0,444.2766,444.426,444.0476,444.3264,6150.0
2024-07-19 15:30:00,446.19,446.22,445.17,445.2,9705.0,444.2766,444.3065,443.261,443.2909,9705.0
2024-07-19 15:35:00,445.33,445.52,444.58,444.63,13619.0,443.4203,443.6095,442.6735,442.7233,13619.0
2024-07-19 15:40:00,444.63,444.64,444.04,444.18,17518.0,442.7233,442.7333,442.1358,442.2752,17518.0
2024-07-19 15:45:00,444.13,445.03,444.12,444.84,20101.0,442.2255,443.1216,442.2155,442.9324,20101.0
2024-07-19 15:50:00,444.85,445.22,444.38,444.54,25589.0,442.9424,443.3108,442.4744,442.6337,25589.0
2024-07-19 15:55:00,444.59,444.72,443.57,443.66,121160.0,442.6835,442.8129,441.6679,441.7575,121160.0
2024-07-22 09:30:00,445.41,447.19,445.0,446.15,32992.0,443.5,445.2723,443.0917,444.2368,32992.0
2024-07-22 09:35:00,446.55,448.2,446.55,448.05,17553.0,444.6351,446.278,444.6351,446.1286,17553.0
2024-07-22 09:40:00,448.24,448.85,447.79,447.94,27142.0,446.3178,446.9252,445.8698,446.0191,27142.0
2024-07-22 09:45:00,448.01,448.26,446.0,446.15,14829.0,446.0888,446.3377,444.0874,444.2368,14829.0
2024-07-22 09:50:00,446.03,447.11,446.03,446.37,12095.0,444.1173,445.1927,444.1173,444.4559,12095.0
2024-07-22 09:55:00,446.43,446.68,445.34,445.7,9201.0,444.5156,444.7645,443.4303,443.7887,9201.0
2024-07-22 10:00:00,445.75,445.86,444.76,444.76,11413.0,443.8385,443.948,442.8528,442.8528,11413.0
2024-07-22 10:05:00,444.86,445.2,444.46,444.72,7935.0,442.9523,443.2909,442.554,442.8129,7935.0
2024-07-22 10:10:00,444.86,444.98,443.92,444.01,13233.0,442.9523,443.0718,442.0164,442.106,13233.0
2024-07-22 10:15:00,444.08,444.62,443.86,444.25,5843.0,442.1757,442.7134,441.9566,442.3449,5843.0
2024-07-22 10:20:00,444.51,444.88,443.8,443.91,9454.0,442.6038,442.9722,441.8969,442.0064,9454.0
2024-07-22 10:25:00,443.64,444.35,443.51,444.28,9223.0,441.7376,442.4445,441.6081,442.3748,9223.0
2024-07-22 10:30:00,444.54,445.8,444.5,445.8,9596.0,442.6337,443.8883,442.5939,443.8883,9596.0
2024-07-22 10:35:00,445.96,446.57,445.8,446.38,17270.0,444.0476,444.655,443.8883,444.4658,17270.0
2024-07-22 10:40:00,446.42,446.85,446.31,446.83,15315.0,444.5056,444.9338,444.3961,444.9139,15315.0
2024-07-22 10:45:00,446.83,447.36,446.66,447.12,9046.0,444.9139,445.4416,444.7446,445.2026,9046.0
2024-07-22 10:50:00,447.04,447.37,446.65,447.37,6833.0,445.123,445.4516,444.7347,445.4516,6833.0
2024-07-22 10:55:00,447.37,447.38,446.76,447.02,9508.0,445.4516,445.4615,444.8442,445.1031,9508.0
2024-07-22 11:00:00,447.05,447.18,446.83,446.96,7447.0,445.1329,445.2624,444.9139,445.0433,7447.0
2024-07-22 11:05:00,446.75,446.89,445.97,445.97,6689.0,444.8342,444.9736,444.0576,444.0576,6689.0
2024-07-22 11:10:00,446.22,446.26,445.91,446.0,10329.0,444.3065,444.3463,443.9978,444.0874,10329.0
2024-07-22 11:15:00,446.01,446.05,445.39,445.58,5360.0,444.0974,444.1372,443.4801,443.6692,5360.0
2024-07-22 11:20:00,445.53,445.53,444.94,445.04,4839.0,443.6195,443.6195,443.032,443.1316,4839.0
2024-07-22 11:25:00,445.0,445.12,444.49,444.58,5430.0,443.0917,443.2112,442.5839,442.6735,5430.0
2024-07-22 11:30:00,444.64,444.96,444.33,444.96,7520.0,442.7333,443.0519,442.4246,443.0519,7520.0
2024-07-22 11:35:00,444.97,444.98,444.11,444.5,8837.0,443.0619,443.0718,442.2055,442.5939,8837.0
2024-07-22 11:40:00,444.53,444.53,444.03,444.37,6618.0,442.6237,442.6237,442.1259,442.4644,6618.0
2024-07-22 11:45:00,444.29,444.37,443.97,443.97,6878.0,442.3848,442.4644,442.0661,442.0661,6878.0
2024-07-22 11:50:00,444.12,444.43,444.0,444.24,6594.0,442.2155,442.5242,442.096,442.335,6594.0
2024-07-22 11:55:00,444.08,444.19,443.7,443.87,6927.0,442.1757,442.2852,441.7973,441.9666,6927.0
2024-07-22 12:00:00,443.87,444.31,443.86,444.0,8718.0,441.9666,442.4047,441.9566,442.096,8718.0
2024-07-22 12:05:00,443.98,444.35,443.98,444.24,2894.0,442.0761,442.4445,442.0761,442.335,2894.0
2024-07-22 12:10:00,444.24,444.47,444.11,444.11,3594.0,442.335,442.564,442.2055,442.2055,3594.0
2024-07-22 12:15:00,444.28,444.31,444.01,444.16,5310.0,442.3748,442.4047,442.106,442.2553,5310.0
2024-07-22 12:20:00,444.16,444.16,443.88,444.0,8886.0,442.2553,442.2553,441.9765,442.096,8886.0
2024-07-22 12:25:00,443.96,444.27,443.76,443.77,9411.0,442.0562,442.3649,441.857,441.867,9411.0
2024-07-22 12:30:00,443.73,443.84,443.25,443.63,4028.0,441.8272,441.9367,441.3492,441.7276,4028.0
2024-07-22 12:35:00,444.05,444.15,443.81,443.86,2821.0,442.1458,442.2454,441.9068,441.9566,2821.0
2024-07-22 12:40:00,443.68,444.05,443.6,443.84,4349.0,441.7774,442.1458,441.6977,441.9367,4349.0
2024-07-22 12:45:00,444.0,444.01,443.73,443.9,4862.0,442.096,442.106,441.8272,441.9964,4862.0
2024-07-22 12:50:00,443.9,444.8,443.8,444.8,5000.0,441.9964,442.8926,441.8969,442.8926,5000.0
2024-07-22 12:55:00,444.76,445.19,444.66,445.05,7025.0,442.8528,443.2809,442.7532,443.1415,7025.0
2024-07-22 13:00:00,445.11,445.38,445.11,445.38,3665.0,443.2013,443.4701,443.2013,443.4701,3665.0
2024-07-22 13:05:00,445.5,445.77,445.3,445.69,4550.0,443.5896,443.8584,443.3904,443.7788,4550.0
2024-07-22 13:10:00,445.69,446.38,445.57,446.22,3724.0,443.7788,444.4658,443.6593,444.3065,3724.0
2024-07-22 13:15:00,446.22,446.46,445.97,446.12,5240.0,444.3065,444.5455,444.0576,444.2069,5240.0
2024-07-22 13:20:00,446.1,446.47,446.1,446.36,7436.0,444.187,444.5554,444.187,444.4459,7436.0
2024-07-22 13:25:00,446.33,446.48,446.26,446.36,2056.0,444.416,444.5654,444.3463,444.4459,2056.0
2024-07-22 13:30:00,446.25,446.91,446.24,446.8,4640.0,444.3364,444.9935,444.3264,444.884,4640.0
2024-07-22 13:35:00,446.75,446.93,446.4,446.93,10141.0,444.8342,445.0135,444.4857,445.0135,10141.0
2024-07-22 13:40:00,446.82,447.08,446.57,446.71,5997.0,444.9039,445.1628,444.655,444.7944,5997.0
2024-07-22 13:45:00,446.68,447.1,446.68,447.05,4662.0,444.7645,445.1827,444.7645,445.1329,4662.0
2024-07-22 13:50:00,447.16,447.16,446.76,446.92,9270.0,445.2425,445.2425,444.8442,445.0035,9270.0
2024-07-22 13:55:00,446.97,447.28,446.81,446.81,9552.0,445.0533,445.362,444.894,444.894,9552.0
2024-07-22 14:00:00,446.84,447.01,446.73,446.84,4872.0,444.9238,445.0931,444.8143,444.9238,4872.0
2024-07-22 14:05:00,446.94,446.98,446.74,446.92,3415.0,445.0234,445.0632,444.8243,445.0035,3415.0
2024-07-22 14:10:00,446.93,447.08,446.77,447.07,7877.0,445.0135,445.1628,444.8541,445.1529,7877.0
2024-07-22 14:15:00,447.09,447.09,446.89,446.89,4587.0,445.1728,445.1728,444.9736,444.9736,4587.0
2024-07-22 14:20:00,446.96,447.25,446.95,447.08,9441.0,445.0433,445.3321,445.0334,445.1628,9441.0
2024-07-22 14:25:00,447.09,447.12,446.88,446.88,6700.0,445.1728,445.2026,444.9637,444.9637,6700.0
2024-07-22 14:30:00,446.9,447.37,446.9,446.97,9156.0,444.9836,445.4516,444.9836,445.0533,9156.0
2024-07-22 14:35:00,446.97,447.24,446.92,447.15,4909.0,445.0533,445.3221,445.0035,445.2325,4909.0
2024-07-22 14:40:00,447.19,447.57,447.19,447.54,4457.0,445.2723,445.6507,445.2723,445.6208,4457.0
2024-07-22 14:45:00,447.62,447.76,447.31,447.35,8671.0,445.7005,445.8399,445.3918,445.4316,8671.0
2024-07-22 14:50:00,447.33,447.39,446.98,447.09,6340.0,445.4117,445.4715,445.0632,445.1728,6340.0
2024-07-22 14:55:00,446.96,447.14,446.7,446.79,7710.0,445.0433,445.2226,444.7844,444.8741,7710.0
2024-07-22 15:00:00,446.78,446.82,446.5,446.56,9154.0,444.8641,444.9039,444.5853,444.645,9154.0
2024-07-22 15:05:00,446.63,447.02,446.52,447.02,8841.0,444.7147,445.1031,444.6052,445.1031,8841.0
2024-07-22 15:10:00,447.08,447.08,446.8,446.83,9597.0,445.1628,445.1628,444.884,444.9139,9597.0
2024-07-22 15:15:00,446.83,446.84,446.43,446.43,8184.0,444.9139,444.9238,444.5156,444.5156,8184.0
2024-07-22 15:20:00,446.54,446.85,446.48,446.84,7919.0,444.6251,444.9338,444.5654,444.9238,7919.0
2024-07-22 15:25:00,446.84,446.99,446.77,446.86,12211.0,444.9238,445.0732,444.8541,444.9438,12211.0
2024-07-22 15:30:00,446.92,447.05,446.72,446.97,9992.0,445.0035,445.1329,444.8044,445.0533,9992.0
2024-07-22 15:35:00,446.94,447.39,446.86,447.18,11054.0,445.0234,445.4715,444.9438,445.2624,11054.0
2024-07-22 15:40:00,447.18,447.74,447.17,447.52,16678.0,445.2624,445.82,445.2524,445.6009,16678.0
2024-07-22 15:45:00,447.52,447.68,447.18,447.28,15407.0,445.6009,445.7602,445.2624,445.362,15407.0
2024-07-22 15:50:00,447.19,447.8,447.09,447.68,26850.0,445.2723,445.8797,445.1728,445.7602,26850.0
2024-07-22 15:55:00,447.71,448.2,447.3,447.98,107213.0,445.7901,446.278,445.3819,446.0589,107213.0
2024-07-23 09:30:00,448.05,448.74,446.8,447.18,32053.0,446.1286,446.8157,444.884,445.2624,32053.0
2024-07-23 09:35:00,447.24,447.24,445.82,445.82,9126.0,445.3221,445.3221,443.9082,443.9082,9126.0
2024-07-23 09:40:00,445.81,446.66,445.48,446.55,3082.0,443.8983,444.7446,443.5697,444.6351,3082.0
2024-07-23 09:45:00,446.44,447.09,446.01,446.88,11243.0,444.5256,445.1728,444.0974,444.9637,11243.0
2024-07-23 09:50:00,446.72,446.89,446.07,446.48,10665.0,444.8044,444.9736,444.1571,444.5654,10665.0
2024-07-23 09:55:00,446.19,446.61,446.1,446.6,10207.0,444.2766,444.6948,444.187,444.6849,10207.0
2024-07-23 10:00:00,446.62,447.11,446.17,446.37,8017.0,444.7048,445.1927,444.2567,444.4559,8017.0
2024-07-23 10:05:00,446.5,446.56,445.44,445.73,14748.0,444.5853,444.645,443.5298,443.8186,14748.0
2024-07-23 10:10:00,445.44,445.83,445.04,445.35,11973.0,443.5298,443.9182,443.1316,443.4402,11973.0
2024-07-23 10:15:00,445.21,445.49,444.99,445.04,11212.0,443.3008,443.5796,443.0818,443.1316,11212.0
2024-07-23 10:20:00,444.79,445.42,444.4,445.08,11574.0,442.8826,443.5099,442.4943,443.1714,11574.0
2024-07-23 10:25:00,445.04,445.47,444.92,445.25,15302.0,443.1316,443.5597,443.0121,443.3407,15302.0
2024-07-23 10:30:00,445.22,445.59,444.95,445.58,13987.0,443.3108,443.6792,443.0419,443.6692,13987.0
2024-07-23 10:35:00,445.59,445.59,445.1,445.27,17737.0,443.6792,443.6792,443.1913,443.3606,17737.0
2024-07-23 10:40:00,445.12,445.31,444.84,444.97,16013.0,443.2112,443.4004,442.9324,443.0619,16013.0
2024-07-23 10:45:00,444.72,444.8,444.02,444.02,12693.0,442.8129,442.8926,442.1159,442.1159,12693.0
2024-07-23 10:50:00,444.25,444.32,443.63,443.63,15371.0,442.3449,442.4146,441.7276,441.7276,15371.0
2024-07-23 10:55:00,443.69,444.08,443.67,443.76,13596.0,441.7873,442.1757,441.7674,441.857,13596.0
2024-07-23 11:00:00,443.73,444.36,443.73,444.13,10266.0,441.8272,442.4545,441.8272,442.2255,10266.0
2024-07-23 11:05:00,444.26,444.27,443.74,444.06,12226.0,442.3549,442.3649,441.8371,442.1558,12226.0
2024-07-23 11:10:00,444.14,444.43,443.98,444.05,5062.0,442.2354,442.5242,442.0761,442.1458,5062.0
2024-07-23 11:15:00,444.11,444.11,443.32,443.96,11819.0,442.2055,442.2055,441.4189,442.0562,11819.0
2024-07-23 11:20:00,443.86,443.9,443.16,443.36,6874.0,441.9566,441.9964,441.2596,441.4588,6874.0
2024-07-23 11:25:00,443.25,443.8,443.25,443.8,5669.0,441.3492,441.8969,441.3492,441.8969,5669.0
2024-07-23 11:30:00,443.62,444.08,443.48,444.06,8937.0,441.7176,442.1757,441.5782,442.1558,8937.0
2024-07-23 11:35:00,443.98,444.0,443.22,443.22,14611.0,442.0761,442.096,441.3194,441.3194,14611.0
2024-07-23 11:40:00,443.31,444.02,443.31,443.61,8184.0,441.409,442.1159,441.409,441.7077,8184.0
2024-07-23 11:45:00,443.72,444.22,443.72,443.88,11673.0,441.8172,442.3151,441.8172,441.9765,11673.0
2024-07-23 11:50:00,443.79,443.98,443.75,443.98,7953.0,441.8869,442.0761,441.8471,442.0761,7953.0
2024-07-23 11:55:00,443.89,443.96,443.53,443.53,5428.0,441.9865,442.0562,441.628,441.628,5428.0
2024-07-23 12:00:00,443.63,443.85,443.6,443.82,4706.0,441.7276,441.9467,441.6977,441.9168,4706.0
2024-07-23 12:05:00,443.82,443.97,443.6,443.77,4493.0,441.9168,442.0661,441.6977,441.867,4493.0
2024-07-23 12:10:00,443.75,443.82,443.55,443.68,2209.0,441.8471,441.9168,441.6479,441.7774,2209.0
2024-07-23 12:15:00,443.67,444.05,443.57,444.02,8015.0,441.7674,442.1458,441.6679,442.1159,8015.0
2024-07-23 12:20:00,444.02,444.05,443.17,443.27,6026.0,442.1159,442.1458,441.2696,441.3691,6026.0
2024-07-23 12:25:00,443.27,443.27,442.82,442.94,4813.0,441.3691,441.3691,440.9211,441.0406,4813.0
2024-07-23 12:30:00,442.94,442.98,442.64,442.69,5374.0,441.0406,441.0804,440.7418,440.7916,5374.0
2024-07-23 12:35:00,442.7,442.81,442.44,442.44,4644.0,440.8016,440.9111,440.5427,440.5427,4644.0
2024-07-23 12:40:00,442.44,442.77,442.44,442.63,5778.0,440.5427,440.8713,440.5427,440.7319,5778.0
2024-07-23 12:45:00,442.7,442.77,441.9,441.99,11101.0,440.8016,440.8713,440.005,440.0946,11101.0
2024-07-23 12:50:00,441.99,441.99,441.57,441.71,10331.0,440.0946,440.0946,439.6764,439.8158,10331.0
2024-07-23 12:55:00,441.63,441.78,441.31,441.71,7957.0,439.7362,439.8855,439.4176,439.8158,7957.0
2024-07-23 13:00:00,441.75,441.76,441.11,441.34,9732.0,439.8557,439.8656,439.2184,439.4474,9732.0
2024-07-23 13:05:00,441.32,441.57,441.18,441.19,11851.0,439.4275,439.6764,439.2881,439.2981,11851.0
2024-07-23 13:10:00,441.3,441.87,441.15,441.87,13026.0,439.4076,439.9751,439.2582,439.9751,13026.0
2024-07-23 13:15:00,441.97,442.13,441.65,442.12,7961.0,440.0747,440.234,439.7561,440.2241,7961.0
2024-07-23 13:20:00,442.16,442.27,441.92,441.93,6521.0,440.2639,440.3734,440.0249,440.0349,6521.0
2024-07-23 13:25:00,441.93,442.16,441.93,442.1,9038.0,440.0349,440.2639,440.0349,440.2042,9038.0
2024-07-23 13:30:00,442.1,442.38,441.96,441.96,7243.0,440.2042,440.483,440.0648,440.0648,7243.0
2024-07-23 13:35:00,441.95,442.26,441.65,442.25,3898.0,440.0548,440.3635,439.7561,440.3535,3898.0
2024-07-23 13:40:00,442.3,442.48,442.05,442.28,8225.0,440.4033,440.5825,440.1544,440.3834,8225.0
2024-07-23 13:45:00,442.23,442.76,442.01,442.68,5536.0,440.3336,440.8613,440.1145,440.7817,5536.0
2024-07-23 13:50:00,442.8,443.54,442.79,443.49,8653.0,440.9012,441.638,440.8912,441.5882,8653.0
2024-07-23 13:55:00,443.52,443.92,443.48,443.89,4062.0,441.6181,442.0164,441.5782,441.9865,4062.0
2024-07-23 14:00:00,443.7,444.17,443.7,443.97,6966.0,441.7973,442.2653,441.7973,442.0661,6966.0
2024-07-23 14:05:00,443.97,443.97,443.51,443.69,5895.0,442.0661,442.0661,441.6081,441.7873,5895.0
2024-07-23 14:10:00,443.61,443.62,443.31,443.42,6272.0,441.7077,441.7176,441.409,441.5185,6272.0
2024-07-23 14:15:00,443.42,443.68,443.34,443.51,10472.0,441.5185,441.7774,441.4388,441.6081,10472.0
2024-07-23 14:20:00,443.59,443.92,443.5,443.71,10123.0,441.6878,442.0164,441.5982,441.8073,10123.0
2024-07-23 14:25:00,443.76,443.76,443.22,443.22,11180.0,441.857,441.857,441.3194,441.3194,11180.0
2024-07-23 14:30:00,443.22,443.45,443.09,443.35,8059.0,441.3194,441.5484,441.1899,441.4488,8059.0
2024-07-23 14:35:00,443.27,443.36,443.13,443.14,5664.0,441.3691,441.4588,441.2297,441.2397,5664.0
2024-07-23 14:40:00,443.23,443.23,442.73,442.78,10722.0,441.3293,441.3293,440.8315,440.8812,10722.0
2024-07-23 14:45:00,442.77,442.96,442.64,442.91,9255.0,440.8713,441.0605,440.7418,441.0107,9255.0
2024-07-23 14:50:00,442.8,442.94,442.64,442.64,6504.0,440.9012,441.0406,440.7418,440.7418,6504.0
2024-07-23 14:55:00,442.63,442.98,442.6,442.87,8333.0,440.7319,441.0804,440.702,440.9709,8333.0
2024-07-23 15:00:00,442.77,442.77,442.24,442.39,7292.0,440.8713,440.8713,440.3436,440.4929,7292.0
2024-07-23 15:05:00,442.34,442.57,442.11,442.49,16569.0,440.4431,440.6721,440.2141,440.5925,16569.0
2024-07-23 15:10:00,442.49,442.61,442.18,442.41,10470.0,440.5925,440.712,440.2838,440.5128,10470.0
2024-07-23 15:15:00,442.33,442.52,442.18,442.33,10852.0,440.4332,440.6224,440.2838,440.4332,10852.0
2024-07-23 15:20:00,442.33,442.53,442.24,442.46,6909.0,440.4332,440.6323,440.3436,440.5626,6909.0
2024-07-23 15:25:00,442.48,442.67,442.38,442.57,18979.0,440.5825,440.7717,440.483,440.6721,18979.0
2024-07-23 15:30:00,442.57,442.8,442.41,442.62,20329.0,440.6721,440.9012,440.5128,440.7219,20329.0
2024-07-23 15:35:00,442.64,442.88,442.61,442.83,10228.0,440.7418,440.9808,440.712,440.931,10228.0
2024-07-23 15:40:00,442.79,442.84,442.28,442.49,15367.0,440.8912,440.941,440.3834,440.5925,15367.0
2024-07-23 15:45:00,442.52,442.87,442.41,442.82,17952.0,440.6224,440.9709,440.5128,440.9211,17952.0
2024-07-23 15:50:00,442.84,443.29,442.2,442.2,34666.0,440.941,441.3891,440.3037,440.3037,34666.0
2024-07-23 15:55:00,442.25,442.27,441.59,441.81,90021.0,440.3535,440.3734,439.6964,439.9154,90021.0
2024-07-24 09:30:00,434.0,434.74,430.71,430.72,153433.0,432.1389,432.8757,428.863,428.873,153433.0
2024-07-24 09:35:00,432.06,432.24,430.0,430.56,95178.0,430.2072,430.3864,428.1561,428.7136,95178.0
2024-07-24 09:40:00,430.56,431.86,428.86,431.12,92625.0,428.7136,430.0081,427.0209,429.2712,92625.0
2024-07-24 09:45:00,431.58,432.5,430.3,432.13,36833.0,429.7293,430.6453,428.4548,430.2769,36833.0
2024-07-24 09:50:00,432.14,433.0,430.83,430.9,31972.0,430.2869,431.1432,428.9825,429.0522,31972.0
2024-07-24 09:55:00,430.9,431.57,430.29,431.02,60990.0,429.0522,429.7193,428.4448,429.1717,60990.0
2024-07-24 10:00:00,431.14,431.92,430.71,431.24,57340.0,429.2912,430.0678,428.863,429.3907,57340.0
2024-07-24 10:05:00,431.4,432.05,430.95,431.41,63612.0,429.55,430.1973,429.102,429.56,63612.0
2024-07-24 10:10:00,431.22,431.89,430.61,431.22,24036.0,429.3708,430.0379,428.7634,429.3708,24036.0
2024-07-24 10:15:00,431.04,431.57,430.77,431.37,43038.0,429.1916,429.7193,428.9227,429.5202,43038.0
2024-07-24 10:20:00,431.39,431.9,431.13,431.52,27783.0,429.5401,430.0479,429.2812,429.6695,27783.0
2024-07-24 10:25:00,431.52,431.52,430.79,430.93,14213.0,429.6695,429.6695,428.9427,429.0821,14213.0
2024-07-24 10:30:00,431.03,431.03,429.8,429.84,22634.0,429.1816,429.1816,427.9569,427.9967,22634.0
2024-07-24 10:35:00,429.91,430.63,429.91,430.48,31283.0,428.0664,428.7833,428.0664,428.634,31283.0
2024-07-24 10:40:00,430.73,431.0,429.83,430.1,16260.0,428.8829,429.1518,427.9868,428.2556,16260.0
2024-07-24 10:45:00,430.11,430.5,430.04,430.3,14387.0,428.2656,428.6539,428.1959,428.4548,14387.0
2024-07-24 10:50:00,430.3,430.85,430.29,430.61,28934.0,428.4548,429.0024,428.4448,428.7634,28934.0
2024-07-24 10:55:00,430.6,430.78,429.95,430.48,18909.0,428.7535,428.9327,428.1063,428.634,18909.0
2024-07-24 11:00:00,430.48,431.1,430.29,430.29,15193.0,428.634,429.2513,428.4448,428.4448,15193.0
2024-07-24 11:05:00,430.47,430.73,430.15,430.26,19076.0,428.624,428.8829,428.3054,428.4149,19076.0
2024-07-24 11:10:00,430.26,430.26,429.69,429.92,13120.0,428.4149,428.4149,427.8474,428.0764,13120.0
2024-07-24 11:15:00,430.13,430.13,429.73,429.9,13698.0,428.2855,428.2855,427.8872,428.0565,13698.0
2024-07-24 11:20:00,429.72,429.97,429.55,429.73,14686.0,427.8773,428.1262,427.708,427.8872,14686.0
2024-07-24 11:25:00,429.79,430.3,429.71,430.28,16908.0,427.947,428.4548,427.8673,428.4349,16908.0
2024-07-24 11:30:00,430.18,430.62,429.97,430.46,21060.0,428.3353,428.7734,428.1262,428.6141,21060.0
2024-07-24 11:35:00,430.39,430.6,430.24,430.39,8786.0,428.5444,428.7535,428.395,428.5444,8786.0
2024-07-24 11:40:00,430.39,430.49,430.1,430.25,13720.0,428.5444,428.6439,428.2556,428.405,13720.0
2024-07-24 11:45:00,430.36,430.57,429.89,430.23,20057.0,428.5145,428.7236,428.0465,428.3851,20057.0
2024-07-24 11:50:00,430.13,430.23,429.46,429.58,13913.0,428.2855,428.3851,427.6184,427.7379,13913.0
2024-07-24 11:55:00,429.57,429.93,429.57,429.63,24590.0,427.7279,428.0864,427.7279,427.7876,24590.0
2024-07-24 12:00:00,429.74,430.6,429.74,430.29,33994.0,427.8972,428.7535,427.8972,428.4448,33994.0
2024-07-24 12:05:00,430.29,430.63,430.11,430.55,10739.0,428.4448,428.7833,428.2656,428.7037,10739.0
2024-07-24 12:10:00,430.57,430.69,430.06,430.45,19527.0,428.7236,428.8431,428.2158,428.6041,19527.0
2024-07-24 12:15:00,430.45,430.62,430.19,430.22,15531.0,428.6041,428.7734,428.3452,428.3751,15531.0
2024-07-24 12:20:00,430.22,430.72,430.21,430.38,15406.0,428.3751,428.873,428.3652,428.5344,15406.0
2024-07-24 12:25:00,430.4,430.5,429.93,430.23,12950.0,428.5543,428.6539,428.0864,428.3851,12950.0
2024-07-24 12:30:00,430.21,430.6,429.89,429.99,12879.0,428.3652,428.7535,428.0465,428.1461,12879.0
2024-07-24 12:35:00,430.02,430.28,429.83,430.25,9442.0,428.176,428.4349,427.9868,428.405,9442.0
2024-07-24 12:40:00,430.27,430.56,430.09,430.26,10672.0,428.4249,428.7136,428.2457,428.4149,10672.0
2024-07-24 12:45:00,430.17,430.6,430.09,430.37,23001.0,428.3253,428.7535,428.2457,428.5245,23001.0
2024-07-24 12:50:00,430.49,430.6,430.15,430.36,8470.0,428.6439,428.7535,428.3054,428.5145,8470.0
2024-07-24 12:55:00,430.41,430.57,430.03,430.31,23658.0,428.5643,428.7236,428.1859,428.4647,23658.0
2024-07-24 13:00:00,430.3,430.82,430.25,430.72,14491.0,428.4548,428.9725,428.405,428.873,14491.0
2024-07-24 13:05:00,430.7,431.22,430.51,431.14,10659.0,428.853,429.3708,428.6639,429.2912,10659.0
2024-07-24 13:10:00,431.32,431.53,431.04,431.33,19749.0,429.4704,429.6795,429.1916,429.4803,19749.0
2024-07-24 13:15:00,431.25,431.71,431.24,431.47,11694.0,429.4007,429.8587,429.3907,429.6197,11694.0
2024-07-24 13:20:00,431.48,431.48,430.6,430.83,21328.0,429.6297,429.6297,428.7535,428.9825,21328.0
2024-07-24 13:25:00,430.74,431.1,430.57,431.0,15537.0,428.8929,429.2513,428.7236,429.1518,15537.0
2024-07-24 13:30:00,430.89,431.23,430.89,431.09,14432.0,429.0422,429.3808,429.0422,429.2414,14432.0
2024-07-24 13:35:00,431.05,431.28,430.91,430.92,37875.0,429.2015,429.4306,429.0621,429.0721,37875.0
2024-07-24 13:40:00,430.91,431.64,430.77,431.63,15154.0,429.0621,429.789,428.9227,429.7791,15154.0
2024-07-24 13:45:00,431.5,431.5,431.03,431.21,15211.0,429.6496,429.6496,429.1816,429.3609,15211.0
2024-07-24 13:50:00,431.31,431.33,430.78,430.78,13174.0,429.4604,429.4803,428.9327,428.9327,13174.0
2024-07-24 13:55:00,430.79,431.02,430.73,430.97,10324.0,428.9427,429.1717,428.8829,429.1219,10324.0
2024-07-24 14:00:00,430.86,431.54,430.83,431.49,7803.0,429.0124,429.6894,428.9825,429.6397,7803.0
2024-07-24 14:05:00,431.51,431.93,431.42,431.8,6358.0,429.6596,430.0778,429.57,429.9483,6358.0
2024-07-24 14:10:00,431.92,432.57,431.76,432.28,9308.0,430.0678,430.715,429.9085,430.4263,9308.0
2024-07-24 14:15:00,432.3,433.17,432.07,433.17,24112.0,430.4462,431.3125,430.2172,431.3125,24112.0
2024-07-24 14:20:00,433.17,434.9,433.0,434.78,37701.0,431.3125,433.035,431.1432,432.9156,37701.0
2024-07-24 14:25:00,434.83,435.65,434.46,435.56,19585.0,432.9653,433.7818,432.5969,433.6922,19585.0
2024-07-24 14:30:00,435.53,435.54,434.92,434.94,23566.0,433.6623,433.6723,433.055,433.0749,23566.0
2024-07-24 14:35:00,434.86,435.77,434.71,435.14,19322.0,432.9952,433.9013,432.8459,433.274,19322.0
2024-07-24 14:40:00,435.11,435.44,434.83,434.98,21794.0,433.2441,433.5727,432.9653,433.1147,21794.0
2024-07-24 14:45:00,434.93,435.54,434.93,435.18,19768.0,433.0649,433.6723,433.0649,433.3138,19768.0
2024-07-24 14:50:00,435.2,435.71,435.03,435.49,21455.0,433.3338,433.8416,433.1645,433.6225,21455.0
2024-07-24 14:55:00,435.49,435.86,435.36,435.36,16253.0,433.6225,433.9909,433.4931,433.4931,16253.0
2024-07-24 15:00:00,435.32,435.37,434.87,434.95,11787.0,433.4532,433.503,433.0052,433.0848,11787.0
2024-07-24 15:05:00,435.02,435.2,434.04,434.17,23430.0,433.1545,433.3338,432.1787,432.3082,23430.0
2024-07-24 15:10:00,434.07,434.23,433.82,433.82,18041.0,432.2086,432.3679,431.9597,431.9597,18041.0
2024-07-24 15:15:00,433.9,434.19,433.56,433.68,33059.0,432.0393,432.3281,431.7008,431.8203,33059.0
2024-07-24 15:20:00,433.81,434.03,433.61,433.71,16184.0,431.9497,432.1688,431.7506,431.8501,16184.0
2024-07-24 15:25:00,433.62,433.66,433.2,433.46,16291.0,431.7605,431.8004,431.3423,431.6012,16291.0
2024-07-24 15:30:00,433.46,433.59,433.17,433.34,25244.0,431.6012,431.7307,431.3125,431.4817,25244.0
2024-07-24 15:35:00,433.39,433.5,432.73,432.78,17923.0,431.5315,431.641,430.8743,430.9241,17923.0
2024-07-24 15:40:00,432.78,432.89,432.31,432.31,23797.0,430.9241,431.0337,430.4561,430.4561,23797.0
2024-07-24 15:45:00,432.29,432.6,432.11,432.37,28522.0,430.4362,430.7449,430.257,430.5159,28522.0
2024-07-24 15:50:00,432.56,433.06,432.37,432.37,47206.0,430.7051,431.2029,430.5159,430.5159,47206.0
2024-07-24 15:55:00,432.46,432.8,432.05,432.78,133307.0,430.6055,430.944,430.1973,430.9241,133307.0
2024-07-25 09:30:00,433.94,435.71,433.55,434.03,74270.0,432.0792,433.8416,431.6908,432.1688,74270.0
2024-07-25 09:35:00,434.03,434.48,433.18,434.35,39805.0,432.1688,432.6168,431.3224,432.4874,39805.0
2024-07-25 09:40:00,434.33,434.33,432.68,432.94,14970.0,432.4675,432.4675,430.8246,431.0834,14970.0
2024-07-25 09:45:00,432.93,433.21,432.24,432.87,34464.0,431.0735,431.3523,430.3864,431.0137,34464.0
2024-07-25 09:50:00,433.11,433.39,432.52,433.31,13460.0,431.2527,431.5315,430.6652,431.4519,13460.0
2024-07-25 09:55:00,433.31,434.78,433.3,434.5,17464.0,431.4519,432.9156,431.4419,432.6368,17464.0
2024-07-25 10:00:00,434.43,434.44,433.48,433.53,24189.0,432.5671,432.577,431.6211,431.6709,24189.0
2024-07-25 10:05:00,433.74,435.0,433.48,434.19,14768.0,431.88,433.1346,431.6211,432.3281,14768.0
2024-07-25 10:10:00,434.03,434.64,433.84,434.28,22207.0,432.1688,432.7762,431.9796,432.4177,22207.0
2024-07-25 10:15:00,434.23,434.55,433.79,434.36,20224.0,432.3679,432.6865,431.9298,432.4974,20224.0
2024-07-25 10:20:00,434.52,434.54,432.67,432.85,15161.0,432.6567,432.6766,430.8146,430.9938,15161.0
2024-07-25 10:25:00,432.73,433.4,432.62,433.34,10945.0,430.8743,431.5415,430.7648,431.4817,10945.0
2024-07-25 10:30:00,433.16,433.53,432.04,432.34,10304.0,431.3025,431.6709,430.1873,430.486,10304.0
2024-07-25 10:35:00,432.27,432.73,431.8,431.97,17425.0,430.4163,430.8743,429.9483,430.1176,17425.0
2024-07-25 10:40:00,431.83,432.23,431.63,431.85,11627.0,429.9782,430.3765,429.7791,429.9981,11627.0
2024-07-25 10:45:00,431.76,431.89,431.3,431.75,13251.0,429.9085,430.0379,429.4505,429.8985,13251.0
2024-07-25 10:50:00,431.75,431.89,431.19,431.24,9079.0,429.8985,430.0379,429.3409,429.3907,9079.0
2024-07-25 10:55:00,431.43,432.47,431.4,432.22,10363.0,429.5799,430.6155,429.55,430.3665,10363.0
2024-07-25 11:00:00,432.21,432.84,432.09,432.78,8201.0,430.3566,430.9839,430.2371,430.9241,8201.0
2024-07-25 11:05:00,432.9,433.33,432.54,432.55,14746.0,431.0436,431.4718,430.6852,430.6951,14746.0
2024-07-25 11:10:00,432.54,433.67,432.51,433.67,7595.0,430.6852,431.8103,430.6553,431.8103,7595.0
2024-07-25 11:15:00,433.68,434.04,433.43,433.67,7892.0,431.8203,432.1787,431.5713,431.8103,7892.0
2024-07-25 11:20:00,433.94,434.38,433.76,434.27,6140.0,432.0792,432.5173,431.8999,432.4077,6140.0
2024-07-25 11:25:00,434.16,434.29,433.92,434.12,4318.0,432.2982,432.4277,432.0592,432.2584,4318.0
2024-07-25 11:30:00,433.96,434.49,433.83,434.48,5733.0,432.0991,432.6268,431.9696,432.6168,5733.0
2024-07-25 11:35:00,434.51,434.61,434.08,434.59,9075.0,432.6467,432.7463,432.2186,432.7264,9075.0
2024-07-25 11:40:00,434.59,435.0,434.47,435.0,4939.0,432.7264,433.1346,432.6069,433.1346,4939.0
2024-07-25 11:45:00,434.97,435.4,434.83,434.84,6040.0,433.1047,433.5329,432.9653,432.9753,6040.0
2024-07-25 11:50:00,434.9,435.16,434.4,434.4,8894.0,433.035,433.2939,432.5372,432.5372,8894.0
2024-07-25 11:55:00,434.4,434.85,434.33,434.75,12928.0,432.5372,432.9853,432.4675,432.8857,12928.0
2024-07-25 12:00:00,434.85,435.51,434.74,435.51,3846.0,432.9853,433.6424,432.8757,433.6424,3846.0
2024-07-25 12:05:00,435.48,435.48,435.14,435.25,7195.0,433.6126,433.6126,433.274,433.3835,7195.0
2024-07-25 12:10:00,435.36,435.74,435.26,435.74,6938.0,433.4931,433.8714,433.3935,433.8714,6938.0
2024-07-25 12:15:00,435.59,436.3,435.52,436.27,5055.0,433.7221,434.429,433.6524,434.3992,5055.0
2024-07-25 12:20:00,436.27,437.17,436.27,437.06,12223.0,434.3992,435.2953,434.3992,435.1858,12223.0
2024-07-25 12:25:00,437.06,437.31,436.88,437.04,7934.0,435.1858,435.4347,435.0065,435.1659,7934.0
2024-07-25 12:30:00,436.88,437.27,436.81,437.06,8102.0,435.0065,435.3949,434.9368,435.1858,8102.0
2024-07-25 12:35:00,437.19,437.34,436.92,437.24,6249.0,435.3152,435.4646,435.0464,435.365,6249.0
2024-07-25 12:40:00,437.24,437.5,437.15,437.38,6270.0,435.365,435.6239,435.2754,435.5044,6270.0
2024-07-25 12:45:00,437.37,437.45,436.79,436.79,10021.0,435.4944,435.5741,434.9169,434.9169,10021.0
2024-07-25 12:50:00,436.79,436.94,436.68,436.88,4751.0,434.9169,435.0663,434.8074,435.0065,4751.0
2024-07-25 12:55:00,436.85,437.06,436.36,436.5,5387.0,434.9767,435.1858,434.4888,434.6282,5387.0
2024-07-25 13:00:00,436.53,437.15,436.53,436.88,4533.0,434.658,435.2754,434.658,435.0065,4533.0
2024-07-25 13:05:00,436.83,437.49,436.83,437.4,2781.0,434.9568,435.6139,434.9568,435.5243,2781.0
2024-07-25 13:10:00,437.4,437.71,436.94,437.1,6333.0,435.5243,435.833,435.0663,435.2256,6333.0
2024-07-25 13:15:00,437.12,437.17,436.34,436.52,13756.0,435.2455,435.2953,434.4689,434.6481,13756.0
2024-07-25 13:20:00,436.43,436.72,435.9,435.99,11650.0,434.5585,434.8472,434.0308,434.1204,11650.0
2024-07-25 13:25:00,435.88,435.92,435.22,435.38,7955.0,434.0108,434.0507,433.3537,433.513,7955.0
2024-07-25 13:30:00,435.38,435.5,435.05,435.11,7459.0,433.513,433.6325,433.1844,433.2441,7459.0
2024-07-25 13:35:00,435.05,435.49,434.98,435.11,5380.0,433.1844,433.6225,433.1147,433.2441,5380.0
2024-07-25 13:40:00,435.32,435.33,435.04,435.16,3226.0,433.4532,433.4632,433.1744,433.2939,3226.0
2024-07-25 13:45:00,435.19,435.26,434.69,434.69,5757.0,433.3238,433.3935,432.8259,432.8259,5757.0
2024-07-25 13:50:00,434.64,434.73,434.26,434.26,5091.0,432.7762,432.8658,432.3978,432.3978,5091.0
2024-07-25 13:55:00,434.33,434.42,434.1,434.1,6133.0,432.4675,432.5571,432.2385,432.2385,6133.0
2024-07-25 14:00:00,434.04,434.12,433.73,433.79,7747.0,432.1787,432.2584,431.8701,431.9298,7747.0
2024-07-25 14:05:00,433.83,434.19,433.78,433.78,5935.0,431.9696,432.3281,431.9198,431.9198,5935.0
2024-07-25 14:10:00,433.92,434.14,433.75,433.81,20019.0,432.0592,432.2783,431.89,431.9497,20019.0
2024-07-25 14:15:00,433.73,433.77,433.49,433.71,15858.0,431.8701,431.9099,431.6311,431.8501,15858.0
2024-07-25 14:20:00,433.71,433.91,433.41,433.42,15371.0,431.8501,432.0493,431.5514,431.5614,15371.0
2024-07-25 14:25:00,433.53,433.68,433.3,433.35,10245.0,431.6709,431.8203,431.4419,431.4917,10245.0
2024-07-25 14:30:00,433.44,433.82,433.42,433.82,17797.0,431.5813,431.9597,431.5614,431.9597,17797.0
2024-07-25 14:35:00,433.8,433.8,433.38,433.46,8943.0,431.9398,431.9398,431.5216,431.6012,8943.0
2024-07-25 14:40:00,433.36,433.54,432.93,432.93,15873.0,431.5016,431.6809,431.0735,431.0735,15873.0
2024-07-25 14:45:00,432.88,432.92,432.28,432.39,11342.0,431.0237,431.0635,430.4263,430.5358,11342.0
2024-07-25 14:50:00,432.4,432.41,431.57,431.65,14397.0,430.5458,430.5557,429.7193,429.799,14397.0
2024-07-25 14:55:00,431.55,432.04,431.4,431.86,10889.0,429.6994,430.1873,429.55,430.0081,10889.0
2024-07-25 15:00:00,431.79,432.1,431.78,431.82,13400.0,429.9384,430.247,429.9284,429.9682,13400.0
2024-07-25 15:05:00,431.76,432.26,431.72,432.15,11788.0,429.9085,430.4064,429.8687,430.2968,11788.0
2024-07-25 15:10:00,432.14,432.53,432.13,432.44,14093.0,430.2869,430.6752,430.2769,430.5856,14093.0
2024-07-25 15:15:00,432.44,433.18,432.44,433.07,8877.0,430.5856,431.3224,430.5856,431.2129,8877.0
2024-07-25 15:20:00,432.93,433.61,432.91,433.44,10541.0,431.0735,431.7506,431.0536,431.5813,10541.0
2024-07-25 15:25:00,433.44,433.94,433.34,433.64,12951.0,431.5813,432.0792,431.4817,431.7804,12951.0
2024-07-25 15:30:00,433.75,433.75,433.09,433.11,13970.0,431.89,431.89,431.2328,431.2527,13970.0
2024-07-25 15:35:00,433.04,433.04,432.12,432.21,7690.0,431.183,431.183,430.267,430.3566,7690.0
2024-07-25 15:40:00,432.2,432.3,431.74,431.74,8904.0,430.3466,430.4462,429.8886,429.8886,8904.0
2024-07-25 15:45:00,431.74,431.78,430.81,431.57,36124.0,429.8886,429.9284,428.9626,429.7193,36124.0
2024-07-25 15:50:00,431.57,431.75,430.72,430.86,34913.0,429.7193,429.8985,428.873,429.0124,34913.0
2024-07-25 15:55:00,430.8,430.85,429.56,429.92,83133.0,428.9526,429.0024,427.7179,428.0764,83133.0
2024-07-26 09:30:00,432.28,434.29,432.11,434.14,56073.0,430.4263,432.4277,430.257,432.2783,56073.0
2024-07-26 09:35:00,433.99,435.51,433.37,435.51,14859.0,432.1289,433.6424,431.5116,433.6424,14859.0
2024-07-26 09:40:00,435.49,436.56,435.49,436.48,10364.0,433.6225,434.6879,433.6225,434.6083,10364.0
2024-07-26 09:45:00,436.3,436.62,435.35,435.57,8560.0,434.429,434.7477,433.4831,433.7022,8560.0
2024-07-26 09:50:00,435.57,435.84,434.59,434.9,13564.0,433.7022,433.971,432.7264,433.035,13564.0
2024-07-26 09:55:00,434.84,435.27,434.52,435.22,11433.0,432.9753,433.4035,432.6567,433.3537,11433.0
2024-07-26 10:00:00,434.92,437.99,434.89,437.96,17655.0,433.055,436.1118,433.0251,436.0819,17655.0
2024-07-26 10:05:00,437.8,437.98,436.38,436.62,14521.0,435.9226,436.1018,434.5087,434.7477,14521.0
2024-07-26 10:10:00,436.8,438.09,436.8,437.88,13910.0,434.9269,436.2114,434.9269,436.0023,13910.0
2024-07-26 10:15:00,437.94,438.4,437.7,437.74,7691.0,436.062,436.52,435.823,435.8629,7691.0
2024-07-26 10:20:00,437.69,438.78,437.69,438.69,11036.0,435.8131,436.8984,435.8131,436.8088,11036.0
2024-07-26 10:25:00,438.82,439.28,438.34,438.93,16208.0,436.9382,437.3963,436.4603,437.0478,16208.0
2024-07-26 10:30:00,439.12,439.23,438.01,438.01,13825.0,437.2369,437.3465,436.1317,436.1317,13825.0
2024-07-26 10:35:00,438.19,438.66,438.12,438.34,14663.0,436.3109,436.7789,436.2412,436.4603,14663.0
2024-07-26 10:40:00,438.37,439.33,437.95,438.86,33120.0,436.4902,437.446,436.072,436.9781,33120.0
2024-07-26 10:45:00,438.94,439.02,438.65,439.02,5330.0,437.0577,437.1374,436.769,437.1374,5330.0
2024-07-26 10:50:00,438.79,438.9,438.42,438.48,10792.0,436.9084,437.0179,436.5399,436.5997,10792.0
2024-07-26 10:55:00,438.46,438.46,437.37,437.55,8915.0,436.5798,436.5798,435.4944,435.6737,8915.0
2024-07-26 11:00:00,437.56,438.31,437.3,437.46,4800.0,435.6836,436.4304,435.4247,435.5841,4800.0
2024-07-26 11:05:00,437.54,438.3,437.53,438.18,8428.0,435.6637,436.4205,435.6538,436.301,8428.0
2024-07-26 11:10:00,438.28,438.28,437.72,438.14,8084.0,436.4005,436.4005,435.8429,436.2611,8084.0
2024-07-26 11:15:00,438.09,438.13,437.39,437.51,5733.0,436.2114,436.2512,435.5144,435.6338,5733.0
2024-07-26 11:20:00,437.45,438.31,437.45,438.12,8457.0,435.5741,436.4304,435.5741,436.2412,8457.0
2024-07-26 11:25:00,438.09,438.24,437.76,437.76,7302.0,436.2114,436.3607,435.8828,435.8828,7302.0
2024-07-26 11:30:00,437.98,438.11,437.52,438.0,12943.0,436.1018,436.2313,435.6438,436.1217,12943.0
2024-07-26 11:35:00,437.81,438.41,437.81,438.33,8440.0,435.9326,436.53,435.9326,436.4503,8440.0
2024-07-26 11:40:00,438.42,438.49,438.22,438.32,7543.0,436.5399,436.6096,436.3408,436.4404,7543.0
2024-07-26 11:45:00,438.35,438.35,437.83,437.86,13337.0,436.4702,436.4702,435.9525,435.9823,13337.0
2024-07-26 11:50:00,438.01,438.22,437.85,438.0,14280.0,436.1317,436.3408,435.9724,436.1217,14280.0
2024-07-26 11:55:00,437.92,438.5,437.92,438.43,12321.0,436.0421,436.6196,436.0421,436.5499,12321.0
2024-07-26 12:00:00,438.43,439.16,438.43,439.16,28980.0,436.5499,437.2768,436.5499,437.2768,28980.0
2024-07-26 12:05:00,439.13,439.54,438.97,439.36,8753.0,437.2469,437.6551,437.0876,437.4759,8753.0
2024-07-26 12:10:00,439.44,439.57,439.05,439.3,10511.0,437.5556,437.685,437.1672,437.4162,10511.0
2024-07-26 12:15:00,439.3,439.48,439.12,439.23,5677.0,437.4162,437.5954,437.2369,437.3465,5677.0
2024-07-26 12:20:00,439.12,439.3,438.99,439.22,6332.0,437.2369,437.4162,437.1075,437.3365,6332.0
2024-07-26 12:25:00,439.29,439.61,439.2,439.44,9196.0,437.4062,437.7248,437.3166,437.5556,9196.0
2024-07-26 12:30:00,439.48,439.53,439.27,439.27,9081.0,437.5954,437.6452,437.3863,437.3863,9081.0
2024-07-26 12:35:00,439.26,439.47,438.88,439.45,9408.0,437.3763,437.5854,436.998,437.5655,9408.0
2024-07-26 12:40:00,439.45,439.89,439.42,439.89,7059.0,437.5655,438.0036,437.5357,438.0036,7059.0
2024-07-26 12:45:00,439.88,439.92,439.68,439.87,3789.0,437.9937,438.0335,437.7945,437.9837,3789.0
2024-07-26 12:50:00,439.87,440.51,439.87,440.43,6971.0,437.9837,438.621,437.9837,438.5413,6971.0
2024-07-26 12:55:00,440.43,440.57,440.03,440.57,8058.0,438.5413,438.6807,438.143,438.6807,8058.0
2024-07-26 13:00:00,440.57,440.66,440.42,440.61,6488.0,438.6807,438.7703,438.5314,438.7206,6488.0
2024-07-26 13:05:00,440.61,440.74,440.53,440.62,5721.0,438.7206,438.85,438.6409,438.7305,5721.0
2024-07-26 13:10:00,440.62,440.74,440.5,440.53,5656.0,438.7305,438.85,438.611,438.6409,5656.0
2024-07-26 13:15:00,440.59,440.74,440.11,440.47,5161.0,438.7006,438.85,438.2227,438.5812,5161.0
2024-07-26 13:20:00,440.42,440.78,440.42,440.7,3964.0,438.5314,438.8898,438.5314,438.8102,3964.0
2024-07-26 13:25:00,440.7,440.79,440.36,440.62,10471.0,438.8102,438.8998,438.4716,438.7305,10471.0
2024-07-26 13:30:00,440.57,440.75,440.02,440.11,7637.0,438.6807,438.86,438.1331,438.2227,7637.0
2024-07-26 13:35:00,439.98,440.02,439.15,439.24,6791.0,438.0933,438.1331,437.2668,437.3564,6791.0
2024-07-26 13:40:00,439.16,439.41,439.08,439.23,10154.0,437.2768,437.5257,437.1971,437.3465,10154.0
2024-07-26 13:45:00,439.13,439.75,439.03,439.26,9661.0,437.2469,437.8642,437.1473,437.3763,9661.0
2024-07-26 13:50:00,439.48,439.78,439.33,439.37,7456.0,437.5954,437.8941,437.446,437.4859,7456.0
2024-07-26 13:55:00,439.4,439.66,439.22,439.39,6994.0,437.5157,437.7746,437.3365,437.5058,6994.0
2024-07-26 14:00:00,439.39,439.72,439.39,439.44,3701.0,437.5058,437.8344,437.5058,437.5556,3701.0
2024-07-26 14:05:00,439.34,439.73,439.21,439.67,2234.0,437.456,437.8443,437.3266,437.7846,2234.0
2024-07-26 14:10:00,439.72,439.82,439.29,439.4,3590.0,437.8344,437.9339,437.4062,437.5157,3590.0
2024-07-26 14:15:00,439.47,439.74,439.4,439.61,18265.0,437.5854,437.8543,437.5157,437.7248,18265.0
2024-07-26 14:20:00,439.61,439.63,438.94,439.05,8784.0,437.7248,437.7448,437.0577,437.1672,8784.0
2024-07-26 14:25:00,439.05,439.39,438.95,438.99,5233.0,437.1672,437.5058,437.0677,437.1075,5233.0
2024-07-26 14:30:00,438.98,439.22,438.82,439.06,8755.0,437.0975,437.3365,436.9382,437.1772,8755.0
2024-07-26 14:35:00,439.07,439.5,439.04,439.23,13588.0,437.1872,437.6153,437.1573,437.3465,13588.0
2024-07-26 14:40:00,439.23,439.29,438.56,439.13,6910.0,437.3465,437.4062,436.6793,437.2469,6910.0
2024-07-26 14:45:00,438.94,439.23,438.67,438.72,6937.0,437.0577,437.3465,436.7889,436.8387,6937.0
2024-07-26 14:50:00,438.79,438.9,438.24,438.44,7554.0,436.9084,437.0179,436.3607,436.5599,7554.0
2024-07-26 14:55:00,438.44,438.54,438.1,438.1,6915.0,436.5599,436.6594,436.2213,436.2213,6915.0
2024-07-26 15:00:00,438.05,438.05,437.45,437.54,18773.0,436.1715,436.1715,435.5741,435.6637,18773.0
2024-07-26 15:05:00,437.57,437.82,437.39,437.8,6591.0,435.6936,435.9425,435.5144,435.9226,6591.0
2024-07-26 15:10:00,437.8,438.71,437.8,438.5,8260.0,435.9226,436.8287,435.9226,436.6196,8260.0
2024-07-26 15:15:00,438.5,438.69,438.17,438.64,8000.0,436.6196,436.8088,436.291,436.759,8000.0
2024-07-26 15:20:00,438.67,438.88,438.64,438.84,7164.0,436.7889,436.998,436.759,436.9581,7164.0
2024-07-26 15:25:00,438.82,439.12,438.82,438.92,3975.0,436.9382,437.2369,436.9382,437.0378,3975.0
2024-07-26 15:30:00,438.81,438.82,437.45,437.54,7703.0,436.9283,436.9382,435.5741,435.6637,7703.0
2024-07-26 15:35:00,437.45,437.77,437.21,437.21,12611.0,435.5741,435.8927,435.3351,435.3351,12611.0
2024-07-26 15:40:00,437.48,437.81,437.35,437.81,5939.0,435.604,435.9326,435.4745,435.9326,5939.0
2024-07-26 15:45:00,437.89,438.28,437.74,438.18,12520.0,436.0122,436.4005,435.8629,436.301,12520.0
2024-07-26 15:50:00,438.27,438.61,437.39,437.45,24516.0,436.3906,436.7291,435.5144,435.5741,24516.0
2024-07-26 15:55:00,437.52,438.56,437.34,438.45,91270.0,435.6438,436.6793,435.4646,436.5698,91270.0
2024-07-29 09:30:00,438.8,439.67,436.3,436.37,47105.0,436.9183,437.7846,434.429,434.4987,47105.0
2024-07-29 09:35:00,436.55,437.05,435.87,436.95,14981.0,434.678,435.1758,434.0009,435.0762,14981.0
2024-07-29 09:40:00,436.81,437.07,436.07,436.5,11118.0,434.9368,435.1957,434.2,434.6282,11118.0
2024-07-29 09:45:00,436.85,437.65,436.3,436.9,14353.0,434.9767,435.7732,434.429,435.0265,14353.0
2024-07-29 09:50:00,436.8,436.84,435.42,436.57,12429.0,434.9269,434.9667,433.5528,434.6979,12429.0
2024-07-29 09:55:00,436.54,437.58,436.54,437.57,15398.0,434.668,435.7035,434.668,435.6936,15398.0
2024-07-29 10:00:00,437.22,438.08,436.91,438.08,80229.0,435.3451,436.2014,435.0364,436.2014,80229.0
2024-07-29 10:05:00,437.89,438.36,437.6,438.11,22517.0,436.0122,436.4802,435.7235,436.2313,22517.0
2024-07-29 10:10:00,438.35,438.35,437.22,437.53,9837.0,436.4702,436.4702,435.3451,435.6538,9837.0
2024-07-29 10:15:00,437.56,438.33,437.56,438.18,10679.0,435.6836,436.4503,435.6836,436.301,10679.0
2024-07-29 10:20:00,438.31,439.06,438.17,438.76,11195.0,436.4304,437.1772,436.291,436.8785,11195.0
2024-07-29 10:25:00,438.77,438.77,437.86,438.01,10233.0,436.8884,436.8884,435.9823,436.1317,10233.0
2024-07-29 10:30:00,437.82,438.04,436.83,437.03,18384.0,435.9425,436.1616,434.9568,435.1559,18384.0
2024-07-29 10:35:00,436.91,438.02,436.87,438.0,37804.0,435.0364,436.1417,434.9966,436.1217,37804.0
2024-07-29 10:40:00,438.15,438.74,437.85,438.74,13479.0,436.2711,436.8586,435.9724,436.8586,13479.0
2024-07-29 10:45:00,438.53,439.36,438.45,439.34,19074.0,436.6495,437.4759,436.5698,437.456,19074.0
2024-07-29 10:50:00,439.21,439.6,439.21,439.42,12086.0,437.3266,437.7149,437.3266,437.5357,12086.0
2024-07-29 10:55:00,439.3,439.74,439.06,439.14,28077.0,437.4162,437.8543,437.1772,437.2569,28077.0
2024-07-29 11:00:00,439.15,439.15,438.48,438.89,6157.0,437.2668,437.2668,436.5997,437.0079,6157.0
2024-07-29 11:05:00,438.89,439.08,438.64,439.08,16604.0,437.0079,437.1971,436.759,437.1971,16604.0
2024-07-29 11:10:00,439.11,439.78,438.85,439.6,10122.0,437.227,437.8941,436.9681,437.7149,10122.0
2024-07-29 11:15:00,439.75,439.86,439.47,439.69,7694.0,437.8642,437.9738,437.5854,437.8045,7694.0
2024-07-29 11:20:00,439.82,440.31,439.7,440.0,26584.0,437.9339,438.4218,437.8145,438.1132,26584.0
2024-07-29 11:25:00,440.18,440.75,440.17,440.56,3843.0,438.2924,438.86,438.2824,438.6708,3843.0
2024-07-29 11:30:00,440.56,440.57,440.08,440.28,11203.0,438.6708,438.6807,438.1928,438.392,11203.0
2024-07-29 11:35:00,440.45,440.53,439.87,439.99,21714.0,438.5612,438.6409,437.9837,438.1032,21714.0
2024-07-29 11:40:00,439.91,440.48,439.79,440.36,7653.0,438.0236,438.5911,437.9041,438.4716,7653.0
2024-07-29 11:45:00,440.47,441.56,440.35,441.5,3528.0,438.5812,439.6665,438.4617,439.6067,3528.0
2024-07-29 11:50:00,441.64,441.86,441.37,441.46,7549.0,439.7461,439.9652,439.4773,439.5669,7549.0
2024-07-29 11:55:00,441.49,442.08,441.49,441.74,8437.0,439.5968,440.1842,439.5968,439.8457,8437.0
2024-07-29 12:00:00,441.63,441.75,441.32,441.32,5085.0,439.7362,439.8557,439.4275,439.4275,5085.0
2024-07-29 12:05:00,441.48,441.94,441.48,441.76,9633.0,439.5868,440.0448,439.5868,439.8656,9633.0
2024-07-29 12:10:00,441.79,442.12,441.61,441.9,10933.0,439.8955,440.2241,439.7163,440.005,10933.0
2024-07-29 12:15:00,441.82,441.89,441.49,441.81,11763.0,439.9254,439.9951,439.5968,439.9154,11763.0
2024-07-29 12:20:00,441.87,441.97,441.66,441.95,2473.0,439.9751,440.0747,439.7661,440.0548,2473.0
2024-07-29 12:25:00,441.97,441.97,441.57,441.94,35218.0,440.0747,440.0747,439.6764,440.0448,35218.0
2024-07-29 12:30:00,442.06,442.44,441.93,442.22,6589.0,440.1643,440.5427,440.0349,440.3236,6589.0
2024-07-29 12:35:00,442.22,442.43,442.02,442.43,6613.0,440.3236,440.5327,440.1245,440.5327,6613.0
2024-07-29 12:40:00,442.25,442.49,442.01,442.09,10792.0,440.3535,440.5925,440.1145,440.1942,10792.0
2024-07-29 12:45:00,442.09,442.09,441.74,441.83,2808.0,440.1942,440.1942,439.8457,439.9353,2808.0
2024-07-29 12:50:00,441.76,441.97,441.54,441.97,8572.0,439.8656,440.0747,439.6466,440.0747,8572.0
2024-07-29 12:55:00,441.94,442.12,441.75,442.03,5981.0,440.0448,440.2241,439.8557,440.1345,5981.0
2024-07-29 13:00:00,441.93,441.93,441.4,441.62,7856.0,440.0349,440.0349,439.5072,439.7262,7856.0
2024-07-29 13:05:00,441.69,441.87,441.62,441.62,3095.0,439.7959,439.9751,439.7262,439.7262,3095.0
2024-07-29 13:10:00,441.83,442.65,441.69,442.49,4525.0,439.9353,440.7518,439.7959,440.5925,4525.0
2024-07-29 13:15:00,442.49,442.72,442.27,442.72,4428.0,440.5925,440.8215,440.3734,440.8215,4428.0
2024-07-29 13:20:00,442.72,442.72,442.3,442.34,5287.0,440.8215,440.8215,440.4033,440.4431,5287.0
2024-07-29 13:25:00,442.42,442.44,441.96,442.02,10538.0,440.5228,440.5427,440.0648,440.1245,10538.0
2024-07-29 13:30:00,441.86,442.04,441.61,441.9,10785.0,439.9652,440.1444,439.7163,440.005,10785.0
2024-07-29 13:35:00,441.87,442.39,441.85,442.37,9100.0,439.9751,440.4929,439.9552,440.473,9100.0
2024-07-29 13:40:00,442.24,442.52,442.21,442.41,5038.0,440.3436,440.6224,440.3137,440.5128,5038.0
2024-07-29 13:45:00,442.29,442.45,442.19,442.25,4778.0,440.3933,440.5527,440.2938,440.3535,4778.0
2024-07-29 13:50:00,442.25,442.34,442.09,442.23,6374.0,440.3535,440.4431,440.1942,440.3336,6374.0
2024-07-29 13:55:00,442.23,442.46,442.23,442.46,3762.0,440.3336,440.5626,440.3336,440.5626,3762.0
2024-07-29 14:00:00,442.38,442.38,442.07,442.12,9953.0,440.483,440.483,440.1743,440.2241,9953.0
2024-07-29 14:05:00,442.12,442.69,442.12,442.4,11578.0,440.2241,440.7916,440.2241,440.5029,11578.0
2024-07-29 14:10:00,442.43,442.43,442.19,442.34,4984.0,440.5327,440.5327,440.2938,440.4431,4984.0
2024-07-29 14:15:00,442.18,442.27,442.0,442.27,10582.0,440.2838,440.3734,440.1046,440.3734,10582.0
2024-07-29 14:20:00,442.36,442.56,442.32,442.53,5361.0,440.463,440.6622,440.4232,440.6323,5361.0
2024-07-29 14:25:00,442.55,442.6,442.1,442.1,6096.0,440.6522,440.702,440.2042,440.2042,6096.0
2024-07-29 14:30:00,442.19,442.23,441.99,442.16,1962.0,440.2938,440.3336,440.0946,440.2639,1962.0
2024-07-29 14:35:00,442.07,442.29,441.69,441.69,8048.0,440.1743,440.3933,439.7959,439.7959,8048.0
2024-07-29 14:40:00,441.95,442.27,441.81,442.11,4015.0,440.0548,440.3734,439.9154,440.2141,4015.0
2024-07-29 14:45:00,442.23,442.23,441.93,442.0,5932.0,440.3336,440.3336,440.0349,440.1046,5932.0
2024-07-29 14:50:00,442.03,442.15,441.96,442.15,2614.0,440.1345,440.2539,440.0648,440.2539,2614.0
2024-07-29 14:55:00,442.15,442.56,442.14,442.48,1982.0,440.2539,440.6622,440.244,440.5825,1982.0
2024-07-29 15:00:00,442.48,442.89,442.47,442.8,11464.0,440.5825,440.9908,440.5726,440.9012,11464.0
2024-07-29 15:05:00,442.83,442.83,442.55,442.71,10314.0,440.931,440.931,440.6522,440.8115,10314.0
2024-07-29 15:10:00,442.61,442.92,442.52,442.72,8756.0,440.712,441.0206,440.6224,440.8215,8756.0
2024-07-29 15:15:00,442.71,442.91,442.69,442.86,13562.0,440.8115,441.0107,440.7916,440.9609,13562.0
2024-07-29 15:20:00,442.83,442.83,442.46,442.73,20742.0,440.931,440.931,440.5626,440.8315,20742.0
2024-07-29 15:25:00,442.69,442.83,442.58,442.81,5619.0,440.7916,440.931,440.6821,440.9111,5619.0
2024-07-29 15:30:00,442.8,442.81,442.34,442.35,14790.0,440.9012,440.9111,440.4431,440.4531,14790.0
2024-07-29 15:35:00,442.35,442.51,441.96,442.04,8556.0,440.4531,440.6124,440.0648,440.1444,8556.0
2024-07-29 15:40:00,442.06,442.51,441.93,442.42,10294.0,440.1643,440.6124,440.0349,440.5228,10294.0
2024-07-29 15:45:00,442.42,442.5,442.13,442.49,21177.0,440.5228,440.6024,440.234,440.5925,21177.0
2024-07-29 15:50:00,442.55,442.83,442.01,442.14,24915.0,440.6522,440.931,440.1145,440.244,24915.0
2024-07-29 15:55:00,441.96,441.98,441.17,441.35,81584.0,440.0648,440.0847,439.2782,439.4574,81584.0
2024-07-30 09:30:00,443.77,446.2,443.77,445.29,42924.0,441.867,444.2866,441.867,443.3805,42924.0
2024-07-30 09:35:00,444.93,446.34,444.88,445.58,10964.0,443.022,444.426,442.9722,443.6692,10964.0
2024-07-30 09:40:00,445.53,445.66,444.04,444.04,28785.0,443.6195,443.7489,442.1358,442.1358,28785.0
2024-07-30 09:45:00,444.22,444.53,443.51,443.97,14660.0,442.3151,442.6237,441.6081,442.0661,14660.0
2024-07-30 09:50:00,443.7,444.46,443.56,443.92,27015.0,441.7973,442.554,441.6579,442.0164,27015.0
2024-07-30 09:55:00,443.92,445.15,443.56,444.98,23783.0,442.0164,443.2411,441.6579,443.0718,23783.0
2024-07-30 10:00:00,444.74,445.35,444.01,444.6,11363.0,442.8328,443.4402,442.106,442.6934,11363.0
2024-07-30 10:05:00,444.78,445.28,444.38,444.68,9193.0,442.8727,443.3705,442.4744,442.7731,9193.0
2024-07-30 10:10:00,444.47,445.35,444.47,444.93,10778.0,442.564,443.4402,442.564,443.022,10778.0
2024-07-30 10:15:00,444.86,445.16,444.47,444.72,6091.0,442.9523,443.251,442.564,442.8129,6091.0
2024-07-30 10:20:00,444.9,445.66,444.63,445.61,20184.0,442.9922,443.7489,442.7233,443.6991,20184.0
2024-07-30 10:25:00,445.6,446.63,445.6,446.39,16890.0,443.6892,444.7147,443.6892,444.4758,16890.0
2024-07-30 10:30:00,446.17,446.68,445.92,446.34,18271.0,444.2567,444.7645,444.0078,444.426,18271.0
2024-07-30 10:35:00,446.44,446.46,446.0,446.27,15962.0,444.5256,444.5455,444.0874,444.3563,15962.0
2024-07-30 10:40:00,446.4,447.14,446.2,446.99,10499.0,444.4857,445.2226,444.2866,445.0732,10499.0
2024-07-30 10:45:00,446.75,447.0,446.47,446.61,7656.0,444.8342,445.0832,444.5554,444.6948,7656.0
2024-07-30 10:50:00,446.87,447.16,446.65,446.94,14342.0,444.9537,445.2425,444.7347,445.0234,14342.0
2024-07-30 10:55:00,446.85,447.1,445.83,445.95,7916.0,444.9338,445.1827,443.9182,444.0377,7916.0
2024-07-30 11:00:00,445.98,446.31,445.51,445.51,6440.0,444.0675,444.3961,443.5995,443.5995,6440.0
2024-07-30 11:05:00,445.78,446.08,445.4,445.69,9241.0,443.8684,444.1671,443.49,443.7788,9241.0
2024-07-30 11:10:00,445.85,446.16,445.6,446.07,14762.0,443.9381,444.2468,443.6892,444.1571,14762.0
2024-07-30 11:15:00,446.06,446.19,445.77,445.98,15373.0,444.1472,444.2766,443.8584,444.0675,15373.0
2024-07-30 11:20:00,445.91,446.12,445.63,446.03,7924.0,443.9978,444.2069,443.719,444.1173,7924.0
2024-07-30 11:25:00,446.19,446.3,445.96,446.03,8754.0,444.2766,444.3862,444.0476,444.1173,8754.0
2024-07-30 11:30:00,446.01,446.11,445.26,445.29,11741.0,444.0974,444.197,443.3506,443.3805,11741.0
2024-07-30 11:35:00,445.34,445.94,445.17,445.39,9495.0,443.4303,444.0277,443.261,443.4801,9495.0
2024-07-30 11:40:00,445.55,445.8,444.83,444.83,7804.0,443.6394,443.8883,442.9225,442.9225,7804.0
2024-07-30 11:45:00,444.82,444.91,444.53,444.74,14438.0,442.9125,443.0021,442.6237,442.8328,14438.0
2024-07-30 11:50:00,444.74,444.86,444.01,444.01,18647.0,442.8328,442.9523,442.106,442.106,18647.0
2024-07-30 11:55:00,444.22,444.92,444.08,444.87,10968.0,442.3151,443.0121,442.1757,442.9623,10968.0
2024-07-30 12:00:00,444.87,445.07,444.34,444.34,8912.0,442.9623,443.1614,442.4346,442.4346,8912.0
2024-07-30 12:05:00,444.46,444.86,444.41,444.68,8265.0,442.554,442.9523,442.5043,442.7731,8265.0
2024-07-30 12:10:00,444.55,445.07,444.47,444.99,13094.0,442.6437,443.1614,442.564,443.0818,13094.0
2024-07-30 12:15:00,444.92,445.15,444.69,444.7,8540.0,443.0121,443.2411,442.7831,442.793,8540.0
2024-07-30 12:20:00,444.85,444.85,443.85,443.85,5838.0,442.9424,442.9424,441.9467,441.9467,5838.0
2024-07-30 12:25:00,443.97,444.56,443.95,444.38,8154.0,442.0661,442.6536,442.0462,442.4744,8154.0
2024-07-30 12:30:00,444.45,444.52,444.28,444.32,3442.0,442.5441,442.6138,442.3748,442.4146,3442.0
2024-07-30 12:35:00,444.46,445.56,444.3,445.39,9719.0,442.554,443.6493,442.3947,443.4801,9719.0
2024-07-30 12:40:00,445.56,445.91,445.36,445.8,20681.0,443.6493,443.9978,443.4502,443.8883,20681.0
2024-07-30 12:45:00,445.39,445.78,445.21,445.35,11304.0,443.4801,443.8684,443.3008,443.4402,11304.0
2024-07-30 12:50:00,445.37,445.37,444.32,444.44,10198.0,443.4601,443.4601,442.4146,442.5341,10198.0
2024-07-30 12:55:00,444.44,444.51,443.37,443.52,10092.0,442.5341,442.6038,441.4687,441.6181,10092.0
2024-07-30 13:00:00,443.47,443.87,443.01,443.86,11327.0,441.5683,441.9666,441.1103,441.9566,11327.0
2024-07-30 13:05:00,443.71,444.66,443.7,444.65,4011.0,441.8073,442.7532,441.7973,442.7432,4011.0
2024-07-30 13:10:00,444.52,444.83,444.32,444.75,8091.0,442.6138,442.9225,442.4146,442.8428,8091.0
2024-07-30 13:15:00,444.85,445.31,444.84,445.0,5688.0,442.9424,443.4004,442.9324,443.0917,5688.0
2024-07-30 13:20:00,445.17,445.39,445.16,445.33,5067.0,443.261,443.4801,443.251,443.4203,5067.0
2024-07-30 13:25:00,445.49,445.53,444.85,444.89,4290.0,443.5796,443.6195,442.9424,442.9822,4290.0
2024-07-30 13:30:00,444.9,445.55,444.9,445.41,4054.0,442.9922,443.6394,442.9922,443.5,4054.0
2024-07-30 13:35:00,445.41,445.98,445.16,445.74,5132.0,443.5,444.0675,443.251,443.8286,5132.0
2024-07-30 13:40:00,445.53,445.64,445.36,445.54,7213.0,443.6195,443.729,443.4502,443.6294,7213.0
2024-07-30 13:45:00,445.6,445.85,445.58,445.8,5319.0,443.6892,443.9381,443.6692,443.8883,5319.0
2024-07-30 13:50:00,445.84,445.97,445.4,445.4,5153.0,443.9281,444.0576,443.49,443.49,5153.0
2024-07-30 13:55:00,445.49,445.85,445.22,445.55,7159.0,443.5796,443.9381,443.3108,443.6394,7159.0
2024-07-30 14:00:00,445.65,445.71,445.4,445.52,4872.0,443.7389,443.7987,443.49,443.6095,4872.0
2024-07-30 14:05:00,445.52,445.77,445.27,445.77,9124.0,443.6095,443.8584,443.3606,443.8584,9124.0
2024-07-30 14:10:00,445.76,446.35,445.74,446.15,9549.0,443.8485,444.4359,443.8286,444.2368,9549.0
2024-07-30 14:15:00,446.14,446.3,446.01,446.2,5087.0,444.2268,444.3862,444.0974,444.2866,5087.0
2024-07-30 14:20:00,446.21,446.52,446.13,446.14,6960.0,444.2965,444.6052,444.2169,444.2268,6960.0
2024-07-30 14:25:00,446.15,446.16,445.69,445.79,13425.0,444.2368,444.2468,443.7788,443.8783,13425.0
2024-07-30 14:30:00,445.66,445.77,445.5,445.56,7786.0,443.7489,443.8584,443.5896,443.6493,7786.0
2024-07-30 14:35:00,445.28,445.71,445.28,445.57,5398.0,443.3705,443.7987,443.3705,443.6593,5398.0
2024-07-30 14:40:00,445.81,446.04,445.67,445.67,5814.0,443.8983,444.1273,443.7589,443.7589,5814.0
2024-07-30 14:45:00,445.88,445.92,444.97,444.97,8695.0,443.968,444.0078,443.0619,443.0619,8695.0
2024-07-30 14:50:00,444.97,445.55,444.91,445.51,6540.0,443.0619,443.6394,443.0021,443.5995,6540.0
2024-07-30 14:55:00,445.56,446.18,445.55,445.66,25880.0,443.6493,444.2667,443.6394,443.7489,25880.0
2024-07-30 15:00:00,445.58,445.61,444.82,445.17,11208.0,443.6692,443.6991,442.9125,443.261,11208.0
2024-07-30 15:05:00,445.17,445.74,445.15,445.63,7080.0,443.261,443.8286,443.2411,443.719,7080.0
2024-07-30 15:10:00,445.63,445.89,445.46,445.78,11807.0,443.719,443.9779,443.5498,443.8684,11807.0
2024-07-30 15:15:00,445.84,446.25,445.82,446.09,10402.0,443.9281,444.3364,443.9082,444.1771,10402.0
2024-07-30 15:20:00,446.15,446.49,445.97,446.35,9750.0,444.2368,444.5753,444.0576,444.4359,9750.0
2024-07-30 15:25:00,446.35,446.56,446.08,446.23,11258.0,444.4359,444.645,444.1671,444.3165,11258.0
2024-07-30 15:30:00,446.19,446.52,446.02,446.43,10530.0,444.2766,444.6052,444.1074,444.5156,10530.0
2024-07-30 15:35:00,446.31,446.63,446.23,446.58,10065.0,444.3961,444.7147,444.3165,444.665,10065.0
2024-07-30 15:40:00,446.63,447.2,446.31,447.2,23765.0,444.7147,445.2823,444.3961,445.2823,23765.0
2024-07-30 15:45:00,447.14,448.12,446.79,448.1,32110.0,445.2226,446.1983,444.8741,446.1784,32110.0
2024-07-30 15:50:00,448.12,448.73,447.75,448.07,71964.0,446.1983,446.8057,445.8299,446.1486,71964.0
2024-07-30 15:55:00,448.07,448.59,447.49,447.5,93441.0,446.1486,446.6663,445.571,445.581,93441.0
2024-07-31 09:30:00,462.0,474.0,461.04,468.81,244730.0,460.0188,471.9674,459.0629,466.7996,244730.0
2024-07-31 09:35:00,468.54,470.39,466.03,466.73,81528.0,466.5308,468.3728,464.0315,464.7285,81528.0
2024-07-31 09:40:00,466.91,466.92,464.31,465.4,38680.0,464.9078,464.9177,462.3189,463.4042,38680.0
2024-07-31 09:45:00,465.4,467.0,465.31,466.85,53594.0,463.4042,464.9974,463.3146,464.848,53594.0
2024-07-31 09:50:00,466.75,467.0,465.11,466.1,44294.0,464.7485,464.9974,463.1155,464.1012,44294.0
2024-07-31 09:55:00,466.04,466.2,461.41,461.41,49973.0,464.0415,464.2008,459.4314,459.4314,49973.0
2024-07-31 10:00:00,462.0,465.34,461.41,465.0,28637.0,460.0188,463.3445,459.4314,463.006,28637.0
2024-07-31 10:05:00,465.39,465.59,462.53,463.49,37273.0,463.3943,463.5934,460.5466,461.5024,37273.0
2024-07-31 10:10:00,463.73,464.19,462.37,462.37,23295.0,461.7414,462.1994,460.3872,460.3872,23295.0
2024-07-31 10:15:00,462.48,463.18,461.92,462.77,35080.0,460.4968,461.1938,459.9392,460.7855,35080.0
2024-07-31 10:20:00,462.77,462.98,461.42,462.04,28832.0,460.7855,460.9946,459.4413,460.0587,28832.0
2024-07-31 10:25:00,462.0,462.72,461.57,462.16,16841.0,460.0188,460.7357,459.5907,460.1781,16841.0
2024-07-31 10:30:00,462.31,462.43,461.15,462.08,30753.0,460.3275,460.447,459.1725,460.0985,30753.0
2024-07-31 10:35:00,461.43,461.92,459.81,460.1,37203.0,459.4513,459.9392,457.8382,458.127,37203.0
2024-07-31 10:40:00,460.03,460.99,459.99,460.29,12409.0,458.0573,459.0132,458.0174,458.3162,12409.0
2024-07-31 10:45:00,460.3,460.61,458.93,458.98,43795.0,458.3261,458.6348,456.962,457.0118,43795.0
2024-07-31 10:50:00,458.98,459.44,457.86,458.81,37418.0,457.0118,457.4698,455.8966,456.8425,37418.0
2024-07-31 10:55:00,458.75,459.12,458.1,458.24,17405.0,456.7828,457.1512,456.1356,456.275,17405.0
2024-07-31 11:00:00,457.94,458.28,457.58,457.63,16779.0,455.9762,456.3148,455.6178,455.6676,16779.0
2024-07-31 11:05:00,457.64,458.43,457.54,458.22,17450.0,455.6775,456.4641,455.578,456.255,17450.0
2024-07-31 11:10:00,458.17,459.81,457.81,459.64,51040.0,456.2053,457.8382,455.8468,457.6689,51040.0
2024-07-31 11:15:00,459.86,459.86,458.15,459.27,22653.0,457.888,457.888,456.1853,457.3005,22653.0
2024-07-31 11:20:00,459.29,460.38,459.2,459.67,50236.0,457.3204,458.4058,457.2308,457.6988,50236.0
2024-07-31 11:25:00,459.79,461.0,459.43,460.53,14881.0,457.8183,459.0231,457.4598,458.5551,14881.0
2024-07-31 11:30:00,460.53,462.28,460.53,462.0,22421.0,458.5551,460.2976,458.5551,460.0188,22421.0
2024-07-31 11:35:00,461.99,462.3,461.5,461.78,19439.0,460.0089,460.3175,459.521,459.7998,19439.0
2024-07-31 11:40:00,462.13,462.13,461.31,461.37,18491.0,460.1483,460.1483,459.3318,459.3915,18491.0
2024-07-31 11:45:00,461.29,462.19,460.86,461.41,18632.0,459.3119,460.208,458.8837,459.4314,18632.0
2024-07-31 11:50:00,461.5,461.8,460.52,460.52,20538.0,459.521,459.8197,458.5452,458.5452,20538.0
2024-07-31 11:55:00,460.75,460.99,460.12,460.82,14483.0,458.7742,459.0132,458.1469,458.8439,14483.0
2024-07-31 12:00:00,460.68,461.96,460.68,461.81,12131.0,458.7045,459.979,458.7045,459.8296,12131.0
2024-07-31 12:05:00,461.96,462.2,461.49,461.84,19218.0,459.979,460.218,459.511,459.8595,19218.0
2024-07-31 12:10:00,461.6,462.88,461.59,462.79,16852.0,459.6205,460.8951,459.6106,460.8054,16852.0
2024-07-31 12:15:00,462.6,462.74,462.22,462.45,10028.0,460.6163,460.7557,460.2379,460.4669,10028.0
2024-07-31 12:20:00,462.55,462.87,462.35,462.56,10949.0,460.5665,460.8851,460.3673,460.5764,10949.0
2024-07-31 12:25:00,462.36,462.43,462.01,462.2,7565.0,460.3773,460.447,460.0288,460.218,7565.0
2024-07-31 12:30:00,462.15,462.98,462.05,462.77,12196.0,460.1682,460.9946,460.0686,460.7855,12196.0
2024-07-31 12:35:00,462.72,463.0,462.39,462.97,17591.0,460.7357,461.0145,460.4072,460.9847,17591.0
2024-07-31 12:40:00,463.02,463.02,462.31,462.59,18113.0,461.0345,461.0345,460.3275,460.6063,18113.0
2024-07-31 12:45:00,462.58,462.91,462.06,462.71,14262.0,460.5963,460.9249,460.0786,460.7258,14262.0
2024-07-31 12:50:00,462.74,462.94,461.89,462.09,9735.0,460.7557,460.9548,459.9093,460.1084,9735.0
2024-07-31 12:55:00,462.0,462.0,461.03,461.23,10807.0,460.0188,460.0188,459.053,459.2521,10807.0
2024-07-31 13:00:00,461.0,461.63,460.87,461.49,15488.0,459.0231,459.6504,458.8937,459.511,15488.0
2024-07-31 13:05:00,461.46,462.04,461.36,461.72,13730.0,459.4811,460.0587,459.3816,459.74,13730.0
2024-07-31 13:10:00,461.6,462.02,461.59,461.67,24562.0,459.6205,460.0387,459.6106,459.6902,24562.0
2024-07-31 13:15:00,461.67,461.8,461.05,461.43,11109.0,459.6902,459.8197,459.0729,459.4513,11109.0
2024-07-31 13:20:00,461.43,462.29,461.33,461.46,27190.0,459.4513,460.3076,459.3517,459.4811,27190.0
2024-07-31 13:25:00,461.31,461.34,460.68,460.81,19474.0,459.3318,459.3617,458.7045,458.8339,19474.0
2024-07-31 13:30:00,460.81,460.82,460.0,460.25,20739.0,458.8339,458.8439,458.0274,458.2763,20739.0
2024-07-31 13:35:00,460.4,460.76,460.22,460.29,25150.0,458.4257,458.7841,458.2465,458.3162,25150.0
2024-07-31 13:40:00,460.3,460.42,459.38,460.42,36055.0,458.3261,458.4456,457.4101,458.4456,36055.0
2024-07-31 13:45:00,460.44,461.37,460.3,460.75,14982.0,458.4655,459.3915,458.3261,458.7742,14982.0
2024-07-31 13:50:00,460.83,462.0,460.82,462.0,19754.0,458.8538,460.0188,458.8439,460.0188,19754.0
2024-07-31 13:55:00,461.72,461.8,460.67,461.07,12569.0,459.74,459.8197,458.6945,459.0928,12569.0
2024-07-31 14:00:00,460.99,461.2,460.18,461.14,37458.0,459.0132,459.2223,458.2066,459.1625,37458.0
2024-07-31 14:05:00,460.87,461.36,460.58,460.98,15098.0,458.8937,459.3816,458.6049,459.0032,15098.0
2024-07-31 14:10:00,460.93,462.27,460.6,462.27,37818.0,458.9534,460.2877,458.6248,460.2877,37818.0
2024-07-31 14:15:00,462.27,463.0,462.07,462.8,24232.0,460.2877,461.0145,460.0885,460.8154,24232.0
2024-07-31 14:20:00,462.77,462.92,462.09,462.71,20408.0,460.7855,460.9349,460.1084,460.7258,20408.0
2024-07-31 14:25:00,462.99,463.54,462.82,463.16,12871.0,461.0046,461.5522,460.8353,461.1739,12871.0
2024-07-31 14:30:00,462.88,463.81,462.69,463.8,9322.0,460.8951,461.8211,460.7059,461.8111,9322.0
2024-07-31 14:35:00,463.77,463.79,462.41,462.84,11304.0,461.7812,461.8012,460.4271,460.8552,11304.0
2024-07-31 14:40:00,462.84,463.54,462.5,463.54,10051.0,460.8552,461.5522,460.5167,461.5522,10051.0
2024-07-31 14:45:00,463.67,464.39,463.31,464.39,13811.0,461.6817,462.3986,461.3232,462.3986,13811.0
2024-07-31 14:50:00,464.39,465.4,464.08,464.94,38071.0,462.3986,463.4042,462.0899,462.9462,38071.0
2024-07-31 14:55:00,464.8,465.99,464.65,465.7,22389.0,462.8068,463.9917,462.6575,463.703,22389.0
2024-07-31 15:00:00,465.72,465.73,464.81,464.89,16366.0,463.7229,463.7328,462.8168,462.8964,16366.0
2024-07-31 15:05:00,465.0,465.21,464.66,464.96,18717.0,463.006,463.2151,462.6674,462.9661,18717.0
2024-07-31 15:10:00,464.98,465.65,464.65,465.62,26078.0,462.986,463.6532,462.6575,463.6233,26078.0
2024-07-31 15:15:00,465.65,466.87,465.19,465.99,45496.0,463.6532,464.8679,463.1951,463.9917,45496.0
2024-07-31 15:20:00,465.85,466.99,465.68,465.75,26985.0,463.8523,464.9874,463.683,463.7527,26985.0
2024-07-31 15:25:00,465.74,465.74,464.83,465.11,19979.0,463.7428,463.7428,462.8367,463.1155,19979.0
2024-07-31 15:30:00,464.92,464.95,464.01,464.39,21061.0,462.9263,462.9562,462.0202,462.3986,21061.0
2024-07-31 15:35:00,464.3,465.35,464.2,465.33,33485.0,462.309,463.3545,462.2094,463.3345,33485.0
2024-07-31 15:40:00,465.21,467.15,465.2,467.15,29381.0,463.2151,465.1467,463.2051,465.1467,29381.0
2024-07-31 15:45:00,466.94,467.15,464.33,464.55,37225.0,464.9376,465.1467,462.3388,462.5579,37225.0
2024-07-31 15:50:00,464.52,465.49,463.97,464.77,51373.0,462.528,463.4939,461.9804,462.7769,51373.0
2024-07-31 15:55:00,464.84,465.0,463.4,463.42,117646.0,462.8466,463.006,461.4128,461.4327,117646.0
2024-08-01 09:30:00,465.46,467.29,464.33,465.48,87811.0,463.464,465.2861,462.3388,463.4839,87811.0
2024-08-01 09:35:00,466.16,467.2,466.07,466.56,15008.0,464.161,465.1965,464.0714,464.5593,15008.0
2024-08-01 09:40:00,466.85,467.5,466.37,467.43,11855.0,464.848,465.4952,464.3701,465.4255,11855.0
2024-08-01 09:45:00,467.18,467.34,464.74,464.9,26775.0,465.1766,465.3359,462.7471,462.9064,26775.0
2024-08-01 09:50:00,464.74,465.1,462.64,463.09,16942.0,462.7471,463.1055,460.6561,461.1042,16942.0
2024-08-01 09:55:00,463.0,464.24,462.87,464.14,22117.0,461.0145,462.2492,460.8851,462.1497,22117.0
2024-08-01 10:00:00,464.38,464.52,463.38,463.89,27333.0,462.3886,462.528,461.3929,461.9007,27333.0
2024-08-01 10:05:00,463.91,464.41,463.19,463.91,18800.0,461.9206,462.4185,461.2037,461.9206,18800.0
2024-08-01 10:10:00,463.93,463.93,462.42,462.59,12971.0,461.9406,461.9406,460.437,460.6063,12971.0
2024-08-01 10:15:00,462.42,464.24,462.42,463.79,11585.0,460.437,462.2492,460.437,461.8012,11585.0
2024-08-01 10:20:00,463.64,464.43,463.39,464.12,9243.0,461.6518,462.4384,461.4029,462.1297,9243.0
2024-08-01 10:25:00,464.16,465.64,464.15,465.01,10317.0,462.1696,463.6432,462.1596,463.0159,10317.0
2024-08-01 10:30:00,465.01,465.06,463.7,464.33,9589.0,463.0159,463.0657,461.7115,462.3388,9589.0
2024-08-01 10:35:00,464.42,464.64,463.47,464.27,16115.0,462.4284,462.6475,461.4825,462.2791,16115.0
2024-08-01 10:40:00,464.02,464.33,463.73,464.08,7873.0,462.0302,462.3388,461.7414,462.0899,7873.0
2024-08-01 10:45:00,464.07,464.59,463.22,463.43,11384.0,462.08,462.5977,461.2336,461.4427,11384.0
2024-08-01 10:50:00,463.43,463.75,463.05,463.33,9122.0,461.4427,461.7613,461.0643,461.3431,9122.0
2024-08-01 10:55:00,463.42,463.68,463.09,463.45,15557.0,461.4327,461.6916,461.1042,461.4626,15557.0
2024-08-01 11:00:00,463.48,463.78,462.6,462.6,7947.0,461.4925,461.7912,460.6163,460.6163,7947.0
2024-08-01 11:05:00,462.65,462.76,462.0,462.64,11762.0,460.666,460.7756,460.0188,460.6561,11762.0
2024-08-01 11:10:00,462.47,462.47,461.85,462.06,8865.0,460.4868,460.4868,459.8695,460.0786,8865.0
2024-08-01 11:15:00,462.14,462.52,462.0,462.32,11236.0,460.1582,460.5366,460.0188,460.3375,11236.0
2024-08-01 11:20:00,462.17,463.09,462.15,462.57,32583.0,460.1881,461.1042,460.1682,460.5864,32583.0
2024-08-01 11:25:00,462.43,462.54,461.33,461.71,17410.0,460.447,460.5565,459.3517,459.7301,17410.0
2024-08-01 11:30:00,461.51,462.42,461.48,461.51,18973.0,459.5309,460.437,459.5011,459.5309,18973.0
2024-08-01 11:35:00,461.32,461.95,461.09,461.92,16607.0,459.3417,459.969,459.1127,459.9392,16607.0
2024-08-01 11:40:00,461.98,462.69,461.74,462.3,12810.0,459.9989,460.7059,459.7599,460.3175,12810.0
2024-08-01 11:45:00,462.44,462.8,462.08,462.31,15654.0,460.4569,460.8154,460.0985,460.3275,15654.0
2024-08-01 11:50:00,462.2,462.7,462.19,462.58,14870.0,460.218,460.7158,460.208,460.5963,14870.0
2024-08-01 11:55:00,462.67,463.1,462.5,462.96,21674.0,460.686,461.1141,460.5167,460.9747,21674.0
2024-08-01 12:00:00,462.89,463.22,462.62,463.15,13836.0,460.905,461.2336,460.6362,461.1639,13836.0
2024-08-01 12:05:00,463.08,463.2,462.54,462.64,12098.0,461.0942,461.2137,460.5565,460.6561,12098.0
2024-08-01 12:10:00,462.81,462.92,461.9,462.47,19538.0,460.8254,460.9349,459.9193,460.4868,19538.0
2024-08-01 12:15:00,462.48,463.12,462.36,462.81,15110.0,460.4968,461.134,460.3773,460.8254,15110.0
2024-08-01 12:20:00,462.75,462.77,461.4,461.74,10544.0,460.7656,460.7855,459.4214,459.7599,10544.0
2024-08-01 12:25:00,461.74,462.04,461.7,462.04,9700.0,459.7599,460.0587,459.7201,460.0587,9700.0
2024-08-01 12:30:00,462.01,462.01,461.18,461.48,11864.0,460.0288,460.0288,459.2023,459.5011,11864.0
2024-08-01 12:35:00,461.48,461.48,460.8,461.08,5654.0,459.5011,459.5011,458.824,459.1028,5654.0
2024-08-01 12:40:00,461.0,461.08,460.46,460.58,10943.0,459.0231,459.1028,458.4854,458.6049,10943.0
2024-08-01 12:45:00,460.58,461.9,460.58,461.55,28272.0,458.6049,459.9193,458.6049,459.5708,28272.0
2024-08-01 12:50:00,461.66,461.66,460.86,461.16,10059.0,459.6803,459.6803,458.8837,459.1824,10059.0
2024-08-01 12:55:00,461.13,461.37,460.79,460.88,6167.0,459.1526,459.3915,458.814,458.9036,6167.0
2024-08-01 13:00:00,461.17,461.23,460.71,461.13,10285.0,459.1924,459.2521,458.7344,459.1526,10285.0
2024-08-01 13:05:00,461.09,461.22,460.88,461.22,2560.0,459.1127,459.2422,458.9036,459.2422,2560.0
2024-08-01 13:10:00,460.99,461.73,460.97,460.97,10809.0,459.0132,459.75,458.9932,458.9932,10809.0
2024-08-01 13:15:00,461.0,461.09,460.52,460.75,5822.0,459.0231,459.1127,458.5452,458.7742,5822.0
2024-08-01 13:20:00,460.99,461.0,460.62,460.84,8119.0,459.0132,459.0231,458.6447,458.8638,8119.0
2024-08-01 13:25:00,460.95,461.21,460.7,461.12,13994.0,458.9733,459.2322,458.7244,459.1426,13994.0
2024-08-01 13:30:00,461.04,461.17,460.85,461.15,10406.0,459.0629,459.1924,458.8738,459.1725,10406.0
2024-08-01 13:35:00,461.02,461.3,460.79,461.13,13080.0,459.043,459.3218,458.814,459.1526,13080.0
2024-08-01 13:40:00,461.14,461.14,460.32,460.63,8811.0,459.1625,459.1625,458.346,458.6547,8811.0
2024-08-01 13:45:00,460.52,460.58,459.62,459.62,12622.0,458.5452,458.6049,457.649,457.649,12622.0
2024-08-01 13:50:00,459.88,460.78,459.68,460.65,19695.0,457.9079,458.8041,457.7088,458.6746,19695.0
2024-08-01 13:55:00,460.68,461.2,460.14,461.15,11292.0,458.7045,459.2223,458.1668,459.1725,11292.0
2024-08-01 14:00:00,461.2,461.29,460.62,460.83,9909.0,459.2223,459.3119,458.6447,458.8538,9909.0
2024-08-01 14:05:00,460.78,461.15,460.32,460.66,11927.0,458.8041,459.1725,458.346,458.6846,11927.0
2024-08-01 14:10:00,460.69,460.87,460.55,460.71,5039.0,458.7144,458.8937,458.575,458.7344,5039.0
2024-08-01 14:15:00,460.91,460.91,460.23,460.46,8304.0,458.9335,458.9335,458.2564,458.4854,8304.0
2024-08-01 14:20:00,460.55,460.8,460.35,460.5,4491.0,458.575,458.824,458.3759,458.5253,4491.0
2024-08-01 14:25:00,460.39,460.45,459.79,460.18,9141.0,458.4157,458.4755,457.8183,458.2066,9141.0
2024-08-01 14:30:00,460.01,460.25,459.46,459.76,6103.0,458.0374,458.2763,457.4897,457.7884,6103.0
2024-08-01 14:35:00,459.81,460.13,459.54,460.07,11481.0,457.8382,458.1568,457.5694,458.0971,11481.0
2024-08-01 14:40:00,460.11,460.23,459.46,459.53,7123.0,458.1369,458.2564,457.4897,457.5594,7123.0
2024-08-01 14:45:00,459.53,459.53,459.21,459.27,9727.0,457.5594,457.5594,457.2408,457.3005,9727.0
2024-08-01 14:50:00,459.27,460.06,459.19,459.96,26818.0,457.3005,458.0871,457.2209,457.9876,26818.0
2024-08-01 14:55:00,459.96,460.5,459.9,460.34,15587.0,457.9876,458.5253,457.9278,458.3659,15587.0
2024-08-01 15:00:00,460.23,460.44,459.98,460.44,8767.0,458.2564,458.4655,458.0075,458.4655,8767.0
2024-08-01 15:05:00,460.42,460.49,459.9,460.46,14206.0,458.4456,458.5153,457.9278,458.4854,14206.0
2024-08-01 15:10:00,460.46,460.73,460.34,460.61,14450.0,458.4854,458.7543,458.3659,458.6348,14450.0
2024-08-01 15:15:00,460.63,460.72,460.07,460.38,8217.0,458.6547,458.7443,458.0971,458.4058,8217.0
2024-08-01 15:20:00,460.3,460.55,460.15,460.2,12853.0,458.3261,458.575,458.1768,458.2265,12853.0
2024-08-01 15:25:00,460.32,460.6,460.21,460.4,11075.0,458.346,458.6248,458.2365,458.4257,11075.0
2024-08-01 15:30:00,460.27,461.12,460.26,460.82,25092.0,458.2962,459.1426,458.2863,458.8439,25092.0
2024-08-01 15:35:00,460.96,461.6,460.64,461.46,20783.0,458.9833,459.6205,458.6647,459.4811,20783.0
2024-08-01 15:40:00,461.58,461.79,461.27,461.43,11717.0,459.6006,459.8097,459.292,459.4513,11717.0
2024-08-01 15:45:00,461.42,462.14,461.42,462.01,19539.0,459.4413,460.1582,459.4413,460.0288,19539.0
2024-08-01 15:50:00,461.99,462.99,461.85,462.09,32342.0,460.0089,461.0046,459.8695,460.1084,32342.0
2024-08-01 15:55:00,462.2,462.72,461.78,462.3,98903.0,460.218,460.7357,459.7998,460.3175,98903.0
2024-08-02 09:30:00,460.22,463.26,459.29,462.88,82182.0,458.2465,461.2734,457.3204,460.8951,82182.0
2024-08-02 09:35:00,463.05,464.66,462.5,463.69,33209.0,461.0643,462.6674,460.5167,461.7016,33209.0
2024-08-02 09:40:00,464.31,464.7,462.35,462.68,69467.0,462.3189,462.7072,460.3673,460.6959,69467.0
2024-08-02 09:45:00,462.64,463.66,461.96,463.56,115056.0,460.6561,461.6717,459.979,461.5721,115056.0
2024-08-02 09:50:00,463.56,465.09,463.3,464.15,101767.0,461.5721,463.0956,461.3133,462.1596,101767.0
2024-08-02 09:55:00,463.91,464.46,463.09,463.95,55793.0,461.9206,462.4683,461.1042,461.9605,55793.0
2024-08-02 10:00:00,464.44,466.43,464.01,466.17,101620.0,462.4484,464.4298,462.0202,464.1709,101620.0
2024-08-02 10:05:00,466.21,466.75,464.04,465.31,38667.0,464.2108,464.7485,462.0501,463.3146,38667.0
2024-08-02 10:10:00,465.32,465.72,464.16,464.95,52587.0,463.3246,463.7229,462.1696,462.9562,52587.0
2024-08-02 10:15:00,464.77,464.99,463.65,463.65,18964.0,462.7769,462.996,461.6618,461.6618,18964.0
2024-08-02 10:20:00,463.65,463.92,463.07,463.69,21846.0,461.6618,461.9306,461.0842,461.7016,21846.0
2024-08-02 10:25:00,463.6,464.2,463.51,463.86,27543.0,461.612,462.2094,461.5224,461.8709,27543.0
2024-08-02 10:30:00,463.71,464.17,463.16,464.04,14307.0,461.7215,462.1795,461.1739,462.0501,14307.0
2024-08-02 10:35:00,464.11,464.31,463.52,463.62,16101.0,462.1198,462.3189,461.5323,461.6319,16101.0
2024-08-02 10:40:00,463.89,464.64,463.65,464.18,31633.0,461.9007,462.6475,461.6618,462.1895,31633.0
2024-08-02 10:45:00,464.2,464.82,463.88,464.46,32457.0,462.2094,462.8267,461.8908,462.4683,32457.0
2024-08-02 10:50:00,464.46,464.91,464.19,464.9,22915.0,462.4683,462.9163,462.1994,462.9064,22915.0
2024-08-02 10:55:00,464.51,464.89,463.79,464.47,24253.0,462.5181,462.8964,461.8012,462.4782,24253.0
2024-08-02 11:00:00,464.46,464.61,462.87,462.96,43591.0,462.4683,462.6176,460.8851,460.9747,43591.0
2024-08-02 11:05:00,463.13,463.36,461.25,461.77,22810.0,461.144,461.373,459.272,459.7898,22810.0
2024-08-02 11:10:00,461.78,461.93,460.06,460.31,12724.0,459.7998,459.9491,458.0871,458.3361,12724.0
2024-08-02 11:15:00,459.88,460.07,458.61,459.56,48049.0,457.9079,458.0971,456.6434,457.5893,48049.0
2024-08-02 11:20:00,459.56,459.81,458.82,459.54,23106.0,457.5893,457.8382,456.8525,457.5694,23106.0
2024-08-02 11:25:00,459.46,460.76,459.43,460.73,12796.0,457.4897,458.7841,457.4598,458.7543,12796.0
2024-08-02 11:30:00,460.8,461.84,460.78,461.58,19535.0,458.824,459.8595,458.8041,459.6006,19535.0
2024-08-02 11:35:00,461.41,462.2,461.32,462.02,30861.0,459.4314,460.218,459.3417,460.0387,30861.0
2024-08-02 11:40:00,461.87,462.26,461.75,461.99,60390.0,459.8894,460.2777,459.7699,460.0089,60390.0
2024-08-02 11:45:00,462.1,462.28,461.29,461.75,44234.0,460.1184,460.2976,459.3119,459.7699,44234.0
2024-08-02 11:50:00,461.92,462.38,461.78,462.33,154966.0,459.9392,460.3972,459.7998,460.3474,154966.0
2024-08-02 11:55:00,462.41,463.18,461.86,462.02,19590.0,460.4271,461.1938,459.8794,460.0387,19590.0
2024-08-02 12:00:00,461.71,462.42,461.41,462.25,9434.0,459.7301,460.437,459.4314,460.2678,9434.0
2024-08-02 12:05:00,462.36,463.07,462.29,462.3,11220.0,460.3773,461.0842,460.3076,460.3175,11220.0
2024-08-02 12:10:00,462.29,462.38,461.58,461.78,3674.0,460.3076,460.3972,459.6006,459.7998,3674.0
2024-08-02 12:15:00,461.82,462.56,461.82,462.44,9384.0,459.8396,460.5764,459.8396,460.4569,9384.0
2024-08-02 12:20:00,462.47,463.07,462.3,462.52,8907.0,460.4868,461.0842,460.3175,460.5366,8907.0
2024-08-02 12:25:00,462.52,463.44,462.52,463.06,10574.0,460.5366,461.4527,460.5366,461.0743,10574.0
2024-08-02 12:30:00,463.06,463.92,463.05,463.56,11137.0,461.0743,461.9306,461.0643,461.5721,11137.0
2024-08-02 12:35:00,463.7,463.75,462.87,462.92,4318.0,461.7115,461.7613,460.8851,460.9349,4318.0
2024-08-02 12:40:00,462.88,463.38,462.87,463.25,5551.0,460.8951,461.3929,460.8851,461.2635,5551.0
2024-08-02 12:45:00,463.25,463.25,462.77,463.02,10675.0,461.2635,461.2635,460.7855,461.0345,10675.0
2024-08-02 12:50:00,462.8,462.8,461.9,461.99,3372.0,460.8154,460.8154,459.9193,460.0089,3372.0
2024-08-02 12:55:00,462.0,462.0,461.38,461.58,5922.0,460.0188,460.0188,459.4015,459.6006,5922.0
2024-08-02 13:00:00,461.65,461.71,460.83,461.13,21338.0,459.6703,459.7301,458.8538,459.1526,21338.0
2024-08-02 13:05:00,461.21,461.5,461.12,461.48,15108.0,459.2322,459.521,459.1426,459.5011,15108.0
2024-08-02 13:10:00,461.39,461.73,461.18,461.65,5335.0,459.4114,459.75,459.2023,459.6703,5335.0
2024-08-02 13:15:00,461.65,461.83,461.34,461.54,5372.0,459.6703,459.8496,459.3617,459.5608,5372.0
2024-08-02 13:20:00,461.76,461.77,461.31,461.56,25744.0,459.7799,459.7898,459.3318,459.5807,25744.0
2024-08-02 13:25:00,461.55,461.86,461.55,461.66,22437.0,459.5708,459.8794,459.5708,459.6803,22437.0
2024-08-02 13:30:00,461.68,461.72,461.0,461.51,27233.0,459.7002,459.74,459.0231,459.5309,27233.0
2024-08-02 13:35:00,461.49,461.62,460.81,461.0,6842.0,459.511,459.6405,458.8339,459.0231,6842.0
2024-08-02 13:40:00,460.96,461.06,460.58,460.85,21624.0,458.9833,459.0829,458.6049,458.8738,21624.0
2024-08-02 13:45:00,460.87,461.17,460.74,460.77,7909.0,458.8937,459.1924,458.7642,458.7941,7909.0
2024-08-02 13:50:00,460.94,461.03,459.94,459.94,7895.0,458.9634,459.053,457.9677,457.9677,7895.0
2024-08-02 13:55:00,459.95,460.17,459.59,459.93,8768.0,457.9776,458.1967,457.6192,457.9577,8768.0
2024-08-02 14:00:00,459.75,459.75,458.62,459.09,11312.0,457.7785,457.7785,456.6533,457.1213,11312.0
2024-08-02 14:05:00,459.21,459.45,459.06,459.3,10614.0,457.2408,457.4798,457.0914,457.3304,10614.0
2024-08-02 14:10:00,459.35,460.15,459.3,460.13,5104.0,457.3802,458.1768,457.3304,458.1568,5104.0
2024-08-02 14:15:00,460.14,460.5,459.92,460.03,7188.0,458.1668,458.5253,457.9477,458.0573,7188.0
2024-08-02 14:20:00,460.13,460.55,460.03,460.55,8758.0,458.1568,458.575,458.0573,458.575,8758.0
2024-08-02 14:25:00,460.46,461.1,460.28,460.98,6690.0,458.4854,459.1227,458.3062,459.0032,6690.0
2024-08-02 14:30:00,461.08,461.57,460.96,461.37,5486.0,459.1028,459.5907,458.9833,459.3915,5486.0
2024-08-02 14:35:00,461.23,461.23,460.4,460.61,3710.0,459.2521,459.2521,458.4257,458.6348,3710.0
2024-08-02 14:40:00,460.91,460.91,460.36,460.61,5295.0,458.9335,458.9335,458.3859,458.6348,5295.0
2024-08-02 14:45:00,460.62,461.02,460.47,460.93,10292.0,458.6447,459.043,458.4954,458.9534,10292.0
2024-08-02 14:50:00,460.93,461.2,460.58,461.1,8607.0,458.9534,459.2223,458.6049,459.1227,8607.0
2024-08-02 14:55:00,461.17,461.58,460.99,461.5,5249.0,459.1924,459.6006,459.0132,459.521,5249.0
2024-08-02 15:00:00,461.4,461.85,461.39,461.4,8012.0,459.4214,459.8695,459.4114,459.4214,8012.0
2024-08-02 15:05:00,461.49,461.6,461.03,461.03,19341.0,459.511,459.6205,459.053,459.053,19341.0
2024-08-02 15:10:00,461.01,461.04,460.61,460.91,19323.0,459.0331,459.0629,458.6348,458.9335,19323.0
2024-08-02 15:15:00,460.93,461.35,460.85,461.21,9154.0,458.9534,459.3716,458.8738,459.2322,9154.0
2024-08-02 15:20:00,461.23,461.32,460.79,461.1,15723.0,459.2521,459.3417,458.814,459.1227,15723.0
2024-08-02 15:25:00,461.19,462.06,461.19,461.81,13968.0,459.2123,460.0786,459.2123,459.8296,13968.0
2024-08-02 15:30:00,461.9,462.33,461.59,461.66,11743.0,459.9193,460.3474,459.6106,459.6803,11743.0
2024-08-02 15:35:00,461.51,461.7,460.72,460.81,11319.0,459.5309,459.7201,458.7443,458.8339,11319.0
2024-08-02 15:40:00,460.67,461.3,460.48,461.09,22481.0,458.6945,459.3218,458.5053,459.1127,22481.0
2024-08-02 15:45:00,461.06,461.51,460.67,461.09,28364.0,459.0829,459.5309,458.6945,459.1127,28364.0
2024-08-02 15:50:00,460.98,461.3,460.37,461.28,37234.0,459.0032,459.3218,458.3958,459.3019,37234.0
2024-08-02 15:55:00,461.36,462.34,461.36,462.08,119185.0,459.3816,460.3574,459.3816,460.0985,119185.0
2024-08-05 09:30:00,455.0,461.3,453.0,455.7,181291.0,453.0488,459.3218,451.0574,453.7458,181291.0
2024-08-05 09:35:00,457.06,457.12,452.78,454.14,39568.0,455.1,455.1598,450.8384,452.1925,39568.0
2024-08-05 09:40:00,454.05,456.46,452.79,454.12,41296.0,452.1029,454.5026,450.8483,452.1726,41296.0
2024-08-05 09:45:00,454.51,455.25,452.17,453.81,25801.0,452.5609,453.2978,450.231,451.8639,25801.0
2024-08-05 09:50:00,453.8,455.4,453.28,453.95,17305.0,451.854,453.4471,451.3362,452.0033,17305.0
2024-08-05 09:55:00,453.37,453.69,452.0,453.1,20079.0,451.4258,451.7445,450.0617,451.157,20079.0
2024-08-05 10:00:00,453.31,456.19,453.1,453.44,20177.0,451.3661,454.2337,451.157,451.4955,20177.0
2024-08-05 10:05:00,452.99,453.36,451.0,451.88,27068.0,451.0475,451.4159,449.066,449.9422,27068.0
2024-08-05 10:10:00,451.64,452.16,450.4,451.11,41814.0,449.7033,450.221,448.4686,449.1755,41814.0
2024-08-05 10:15:00,451.24,451.24,449.38,449.52,10167.0,449.305,449.305,447.4529,447.5923,10167.0
2024-08-05 10:20:00,449.6,449.72,448.37,448.53,14437.0,447.672,447.7915,446.4473,446.6066,14437.0
2024-08-05 10:25:00,448.53,449.38,448.1,448.53,28014.0,446.6066,447.4529,446.1784,446.6066,28014.0
2024-08-05 10:30:00,448.75,449.5,447.74,449.1,37429.0,446.8256,447.5724,445.82,447.1741,37429.0
2024-08-05 10:35:00,449.08,449.77,447.85,448.49,17874.0,447.1542,447.8413,445.9295,446.5668,17874.0
2024-08-05 10:40:00,448.22,448.8,447.9,448.14,12761.0,446.2979,446.8754,445.9793,446.2183,12761.0
2024-08-05 10:45:00,448.02,448.74,447.53,447.65,31897.0,446.0988,446.8157,445.6109,445.7304,31897.0
2024-08-05 10:50:00,447.64,449.03,447.6,448.61,51014.0,445.7204,447.1044,445.6806,446.6862,51014.0
2024-08-05 10:55:00,448.58,448.74,447.65,448.03,19104.0,446.6564,446.8157,445.7304,446.1087,19104.0
2024-08-05 11:00:00,448.25,448.35,447.26,448.3,27666.0,446.3278,446.4274,445.342,446.3776,27666.0
2024-08-05 11:05:00,448.3,450.93,448.15,450.19,101623.0,446.3776,448.9963,446.2282,448.2595,101623.0
2024-08-05 11:10:00,450.36,451.41,449.94,450.75,107858.0,448.4287,449.4742,448.0105,448.8171,107858.0
2024-08-05 11:15:00,450.73,451.63,450.15,451.32,17351.0,448.7972,449.6933,448.2196,449.3846,17351.0
2024-08-05 11:20:00,450.53,451.22,450.1,450.24,10173.0,448.598,449.2851,448.1699,448.3093,10173.0
2024-08-05 11:25:00,450.63,451.0,450.4,450.83,10657.0,448.6976,449.066,448.4686,448.8967,10657.0
2024-08-05 11:30:00,450.89,451.52,450.8,451.21,11646.0,448.9565,449.5838,448.8669,449.2751,11646.0
2024-08-05 11:35:00,451.3,452.37,450.86,451.83,13155.0,449.3647,450.4301,448.9266,449.8924,13155.0
2024-08-05 11:40:00,451.75,452.12,451.55,451.98,7025.0,449.8128,450.1812,449.6136,450.0418,7025.0
2024-08-05 11:45:00,452.17,452.61,451.66,451.98,8971.0,450.231,450.6691,449.7232,450.0418,8971.0
2024-08-05 11:50:00,452.0,452.52,451.45,452.51,9404.0,450.0617,450.5795,449.5141,450.5695,9404.0
2024-08-05 11:55:00,452.36,452.79,452.05,452.05,10577.0,450.4202,450.8483,450.1115,450.1115,10577.0
2024-08-05 12:00:00,452.17,452.17,449.49,449.49,12093.0,450.231,450.231,447.5625,447.5625,12093.0
2024-08-05 12:05:00,449.43,449.87,448.68,449.22,10599.0,447.5027,447.9408,446.7559,447.2936,10599.0
2024-08-05 12:10:00,449.08,449.43,448.3,448.61,26185.0,447.1542,447.5027,446.3776,446.6862,26185.0
2024-08-05 12:15:00,448.67,448.99,448.3,448.53,7404.0,446.746,447.0646,446.3776,446.6066,7404.0
2024-08-05 12:20:00,448.5,449.05,448.5,448.67,7119.0,446.5767,447.1244,446.5767,446.746,7119.0
2024-08-05 12:25:00,448.76,450.0,448.72,449.56,15578.0,446.8356,448.0703,446.7958,447.6322,15578.0
2024-08-05 12:30:00,449.76,450.46,449.56,449.95,26818.0,447.8313,448.5283,447.6322,448.0205,26818.0
2024-08-05 12:35:00,449.95,449.95,449.0,449.15,18051.0,448.0205,448.0205,447.0746,447.2239,18051.0
2024-08-05 12:40:00,449.23,449.3,447.59,447.59,14716.0,447.3036,447.3733,445.6706,445.6706,14716.0
2024-08-05 12:45:00,447.71,448.19,447.44,448.0,8186.0,445.7901,446.268,445.5213,446.0789,8186.0
2024-08-05 12:50:00,448.2,448.32,447.49,447.59,10986.0,446.278,446.3975,445.571,445.6706,10986.0
2024-08-05 12:55:00,447.6,448.09,447.43,447.8,5200.0,445.6806,446.1685,445.5113,445.8797,5200.0
2024-08-05 13:00:00,447.89,448.17,446.88,447.0,37663.0,445.9693,446.2481,444.9637,445.0832,37663.0
2024-08-05 13:05:00,447.09,447.43,446.78,447.0,17022.0,445.1728,445.5113,444.8641,445.0832,17022.0
2024-08-05 13:10:00,447.33,447.55,447.17,447.34,34363.0,445.4117,445.6308,445.2524,445.4217,34363.0
2024-08-05 13:15:00,447.32,448.27,446.72,446.72,28673.0,445.4018,446.3477,444.8044,444.8044,28673.0
2024-08-05 13:20:00,446.66,447.01,446.52,446.56,4256.0,444.7446,445.0931,444.6052,444.645,4256.0
2024-08-05 13:25:00,446.53,447.07,446.4,446.47,9554.0,444.6152,445.1529,444.4857,444.5554,9554.0
2024-08-05 13:30:00,446.49,446.69,446.13,446.21,5688.0,444.5753,444.7745,444.2169,444.2965,5688.0
2024-08-05 13:35:00,446.21,446.36,444.56,444.7,24707.0,444.2965,444.4459,442.6536,442.793,24707.0
2024-08-05 13:40:00,444.8,445.78,444.63,445.54,14810.0,442.8926,443.8684,442.7233,443.6294,14810.0
2024-08-05 13:45:00,445.74,446.2,445.37,445.72,17295.0,443.8286,444.2866,443.4601,443.8086,17295.0
2024-08-05 13:50:00,445.53,445.75,445.16,445.38,10938.0,443.6195,443.8385,443.251,443.4701,10938.0
2024-08-05 13:55:00,445.51,445.65,444.86,445.21,10143.0,443.5995,443.7389,442.9523,443.3008,10143.0
2024-08-05 14:00:00,445.39,445.39,444.23,444.28,17331.0,443.4801,443.4801,442.325,442.3748,17331.0
2024-08-05 14:05:00,444.4,444.84,444.31,444.6,5637.0,442.4943,442.9324,442.4047,442.6934,5637.0
2024-08-05 14:10:00,444.69,444.9,444.42,444.6,9588.0,442.7831,442.9922,442.5142,442.6934,9588.0
2024-08-05 14:15:00,444.69,444.94,444.58,444.68,24842.0,442.7831,443.032,442.6735,442.7731,24842.0
2024-08-05 14:20:00,444.72,444.93,443.78,443.82,15865.0,442.8129,443.022,441.877,441.9168,15865.0
2024-08-05 14:25:00,443.87,444.53,443.34,443.88,47139.0,441.9666,442.6237,441.4388,441.9765,47139.0
2024-08-05 14:30:00,443.69,443.69,443.05,443.14,7145.0,441.7873,441.7873,441.1501,441.2397,7145.0
2024-08-05 14:35:00,443.04,443.3,442.61,442.88,6546.0,441.1401,441.399,440.712,440.9808,6546.0
2024-08-05 14:40:00,442.84,442.92,442.01,442.21,10028.0,440.941,441.0206,440.1145,440.3137,10028.0
2024-08-05 14:45:00,442.29,442.42,441.38,441.81,11381.0,440.3933,440.5228,439.4873,439.9154,11381.0
2024-08-05 14:50:00,442.0,442.93,441.89,442.05,9774.0,440.1046,441.0306,439.9951,440.1544,9774.0
2024-08-05 14:55:00,442.05,442.57,441.56,442.35,8455.0,440.1544,440.6721,439.6665,440.4531,8455.0
2024-08-05 15:00:00,442.39,442.82,441.48,441.62,20323.0,440.4929,440.9211,439.5868,439.7262,20323.0
2024-08-05 15:05:00,441.62,441.78,440.95,440.96,29886.0,439.7262,439.8855,439.0591,439.0691,29886.0
2024-08-05 15:10:00,440.83,440.85,440.41,440.5,22990.0,438.9396,438.9595,438.5214,438.611,22990.0
2024-08-05 15:15:00,440.61,441.23,440.61,440.86,15562.0,438.7206,439.3379,438.7206,438.9695,15562.0
2024-08-05 15:20:00,440.96,441.25,440.55,440.69,19446.0,439.0691,439.3578,438.6608,438.8002,19446.0
2024-08-05 15:25:00,440.57,440.81,440.14,440.3,32128.0,438.6807,438.9197,438.2526,438.4119,32128.0
2024-08-05 15:30:00,440.36,440.65,439.9,440.03,31228.0,438.4716,438.7604,438.0136,438.143,31228.0
2024-08-05 15:35:00,439.93,440.06,439.7,439.89,60866.0,438.0435,438.1729,437.8145,438.0036,60866.0
2024-08-05 15:40:00,439.89,440.16,439.59,439.92,27945.0,438.0036,438.2725,437.7049,438.0335,27945.0
2024-08-05 15:45:00,439.94,440.27,439.78,440.06,41079.0,438.0534,438.382,437.8941,438.1729,41079.0
2024-08-05 15:50:00,440.06,442.23,439.94,441.85,127602.0,438.1729,440.3336,438.0534,439.9552,127602.0
2024-08-05 15:55:00,441.85,442.81,441.76,441.99,413159.0,439.9552,440.9111,439.8656,440.0946,413159.0
2024-08-06 09:30:00,443.22,444.89,442.11,443.6,108801.0,441.3194,442.9822,440.2141,441.6977,108801.0
2024-08-06 09:35:00,443.23,443.91,443.23,443.64,108737.0,441.3293,442.0064,441.3293,441.7376,108737.0
2024-08-06 09:40:00,443.81,444.28,442.28,444.28,28840.0,441.9068,442.3748,440.3834,442.3748,28840.0
2024-08-06 09:45:00,444.28,445.44,443.53,445.4,17574.0,442.3748,443.5298,441.628,443.49,17574.0
2024-08-06 09:50:00,445.56,448.34,445.38,448.18,34309.0,443.6493,446.4174,443.4701,446.2581,34309.0
2024-08-06 09:55:00,447.93,448.8,447.82,448.47,10208.0,446.0092,446.8754,445.8996,446.5468,10208.0
2024-08-06 10:00:00,448.48,449.83,448.03,448.87,37088.0,446.5568,447.901,446.1087,446.9451,37088.0
2024-08-06 10:05:00,449.11,449.66,448.86,449.32,30890.0,447.1841,447.7317,446.9352,447.3932,30890.0
2024-08-06 10:10:00,449.32,450.42,448.97,450.42,23867.0,447.3932,448.4885,447.0447,448.4885,23867.0
2024-08-06 10:15:00,450.53,452.08,450.31,451.8,23318.0,448.598,450.1414,448.379,449.8626,23318.0
2024-08-06 10:20:00,451.8,452.58,451.17,452.13,20119.0,449.8626,450.6392,449.2353,450.1912,20119.0
2024-08-06 10:25:00,451.9,452.3,451.57,451.66,20421.0,449.9621,450.3604,449.6336,449.7232,20421.0
2024-08-06 10:30:00,451.92,452.17,450.71,451.55,26640.0,449.9821,450.231,448.7772,449.6136,26640.0
2024-08-06 10:35:00,451.65,452.78,451.53,451.86,11687.0,449.7132,450.8384,449.5937,449.9223,11687.0
2024-08-06 10:40:00,451.94,452.44,451.69,452.1,15995.0,450.002,450.4998,449.753,450.1613,15995.0
2024-08-06 10:45:00,451.91,452.46,451.79,452.4,8937.0,449.9721,450.5197,449.8526,450.46,8937.0
2024-08-06 10:50:00,452.15,452.41,451.51,451.79,7739.0,450.2111,450.47,449.5738,449.8526,7739.0
2024-08-06 10:55:00,451.84,452.2,451.45,451.89,6768.0,449.9024,450.2609,449.5141,449.9522,6768.0
2024-08-06 11:00:00,451.94,452.84,451.51,452.6,11013.0,450.002,450.8981,449.5738,450.6591,11013.0
2024-08-06 11:05:00,452.6,453.19,452.35,452.77,11747.0,450.6591,451.2466,450.4102,450.8284,11747.0
2024-08-06 11:10:00,452.9,453.19,452.45,452.95,14421.0,450.9579,451.2466,450.5098,451.0076,14421.0
2024-08-06 11:15:00,453.08,453.19,451.89,452.43,30096.0,451.1371,451.2466,449.9522,450.4899,30096.0
2024-08-06 11:20:00,452.15,452.23,450.89,451.23,16861.0,450.2111,450.2907,448.9565,449.295,16861.0
2024-08-06 11:25:00,451.34,451.61,450.95,450.95,8920.0,449.4045,449.6734,449.0162,449.0162,8920.0
2024-08-06 11:30:00,451.21,452.6,450.77,452.5,8529.0,449.2751,450.6591,448.837,450.5596,8529.0
2024-08-06 11:35:00,452.64,452.9,452.06,452.39,6866.0,450.699,450.9579,450.1215,450.45,6866.0
2024-08-06 11:40:00,452.39,452.87,452.13,452.4,5052.0,450.45,450.928,450.1912,450.46,5052.0
2024-08-06 11:45:00,452.56,452.8,452.22,452.75,6548.0,450.6193,450.8583,450.2808,450.8085,6548.0
2024-08-06 11:50:00,452.91,453.77,452.85,453.59,10083.0,450.9678,451.8241,450.9081,451.6449,10083.0
2024-08-06 11:55:00,453.6,453.98,453.51,453.66,7485.0,451.6548,452.0332,451.5652,451.7146,7485.0
2024-08-06 12:00:00,453.8,453.95,453.57,453.78,6777.0,451.854,452.0033,451.625,451.8341,6777.0
2024-08-06 12:05:00,453.87,454.0,453.59,453.75,4253.0,451.9237,452.0531,451.6449,451.8042,4253.0
2024-08-06 12:10:00,453.82,453.82,453.42,453.61,6687.0,451.8739,451.8739,451.4756,451.6648,6687.0
2024-08-06 12:15:00,453.92,454.73,453.92,454.65,6385.0,451.9735,452.78,451.9735,452.7003,6385.0
2024-08-06 12:20:00,454.65,454.7,454.06,454.38,6770.0,452.7003,452.7501,452.1129,452.4315,6770.0
2024-08-06 12:25:00,454.1,454.56,453.81,454.56,6329.0,452.1527,452.6107,451.8639,452.6107,6329.0
2024-08-06 12:30:00,454.48,454.64,454.3,454.39,8210.0,452.5311,452.6904,452.3518,452.4415,8210.0
2024-08-06 12:35:00,454.39,454.44,454.11,454.31,7580.0,452.4415,452.4912,452.1627,452.3618,7580.0
2024-08-06 12:40:00,454.34,454.39,453.96,453.96,7132.0,452.3917,452.4415,452.0133,452.0133,7132.0
2024-08-06 12:45:00,454.11,454.42,453.89,453.92,6575.0,452.1627,452.4713,451.9436,451.9735,6575.0
2024-08-06 12:50:00,453.86,454.71,453.86,454.71,6813.0,451.9137,452.7601,451.9137,452.7601,6813.0
2024-08-06 12:55:00,454.71,454.89,454.29,454.43,8028.0,452.7601,452.9393,452.3419,452.4813,8028.0
2024-08-06 13:00:00,454.34,454.99,454.07,454.5,4567.0,452.3917,453.0389,452.1228,452.551,4567.0
2024-08-06 13:05:00,454.68,454.9,454.33,454.57,4115.0,452.7302,452.9493,452.3817,452.6207,4115.0
2024-08-06 13:10:00,454.87,455.09,454.68,454.85,11248.0,452.9194,453.1385,452.7302,452.8995,11248.0
2024-08-06 13:15:00,454.8,455.15,454.67,454.67,6325.0,452.8497,453.1982,452.7203,452.7203,6325.0
2024-08-06 13:20:00,454.71,454.96,454.38,454.46,5192.0,452.7601,453.009,452.4315,452.5112,5192.0
2024-08-06 13:25:00,454.44,454.72,454.28,454.42,3943.0,452.4912,452.77,452.3319,452.4713,3943.0
2024-08-06 13:30:00,454.54,454.78,454.41,454.46,3008.0,452.5908,452.8298,452.4614,452.5112,3008.0
2024-08-06 13:35:00,454.55,454.79,454.5,454.66,4575.0,452.6008,452.8397,452.551,452.7103,4575.0
2024-08-06 13:40:00,454.7,454.73,454.3,454.45,5826.0,452.7501,452.78,452.3518,452.5012,5826.0
2024-08-06 13:45:00,454.41,454.49,454.18,454.49,3943.0,452.4614,452.541,452.2324,452.541,3943.0
2024-08-06 13:50:00,454.53,454.65,454.53,454.54,1112.0,452.5809,452.7003,452.5809,452.5908,1112.0
2024-08-06 13:55:00,454.39,455.12,454.39,454.64,10567.0,452.4415,453.1683,452.4415,452.6904,10567.0
2024-08-06 14:00:00,454.75,454.79,454.15,454.21,12446.0,452.7999,452.8397,452.2025,452.2622,12446.0
2024-08-06 14:05:00,454.28,454.43,454.0,454.06,41613.0,452.3319,452.4813,452.0531,452.1129,41613.0
2024-08-06 14:10:00,454.2,454.36,453.55,453.81,36047.0,452.2523,452.4116,451.6051,451.8639,36047.0
2024-08-06 14:15:00,453.85,454.75,453.73,454.61,7965.0,451.9038,452.7999,451.7843,452.6605,7965.0
2024-08-06 14:20:00,454.75,454.94,453.98,454.32,14899.0,452.7999,452.9891,452.0332,452.3718,14899.0
2024-08-06 14:25:00,453.94,454.38,453.94,454.31,3982.0,451.9934,452.4315,451.9934,452.3618,3982.0
2024-08-06 14:30:00,454.4,454.56,454.03,454.32,11919.0,452.4514,452.6107,452.083,452.3718,11919.0
2024-08-06 14:35:00,454.19,454.47,454.0,454.0,8250.0,452.2423,452.5211,452.0531,452.0531,8250.0
2024-08-06 14:40:00,454.0,454.25,453.82,454.11,6494.0,452.0531,452.3021,451.8739,452.1627,6494.0
2024-08-06 14:45:00,454.18,454.67,454.01,454.62,13898.0,452.2324,452.7203,452.0631,452.6705,13898.0
2024-08-06 14:50:00,454.5,455.43,454.5,455.33,17458.0,452.551,453.477,452.551,453.3774,17458.0
2024-08-06 14:55:00,455.31,455.45,453.65,453.66,11122.0,453.3575,453.4969,451.7046,451.7146,11122.0
2024-08-06 15:00:00,453.62,453.74,452.61,452.61,7767.0,451.6748,451.7942,450.6691,450.6691,7767.0
2024-08-06 15:05:00,452.53,452.94,451.93,452.55,10014.0,450.5894,450.9977,449.992,450.6094,10014.0
2024-08-06 15:10:00,452.54,452.66,452.19,452.34,7822.0,450.5994,450.7189,450.2509,450.4003,7822.0
2024-08-06 15:15:00,452.54,452.54,451.68,452.05,8951.0,450.5994,450.5994,449.7431,450.1115,8951.0
2024-08-06 15:20:00,451.92,452.67,451.63,452.59,23148.0,449.9821,450.7288,449.6933,450.6492,23148.0
2024-08-06 15:25:00,452.71,453.08,452.15,452.22,16710.0,450.7687,451.1371,450.2111,450.2808,16710.0
2024-08-06 15:30:00,452.11,452.27,451.62,452.02,21740.0,450.1712,450.3306,449.6833,450.0816,21740.0
2024-08-06 15:35:00,452.0,452.63,451.74,452.22,21625.0,450.0617,450.689,449.8028,450.2808,21625.0
2024-08-06 15:40:00,452.34,452.39,451.58,451.67,16723.0,450.4003,450.45,449.6435,449.7331,16723.0
2024-08-06 15:45:00,451.58,451.76,449.72,449.73,32588.0,449.6435,449.8227,447.7915,447.8014,32588.0
2024-08-06 15:50:00,449.71,451.0,449.22,449.34,43969.0,447.7815,449.066,447.2936,447.4131,43969.0
2024-08-06 15:55:00,449.45,450.45,447.97,448.29,101129.0,447.5226,448.5184,446.049,446.3676,101129.0
2024-08-07 09:30:00,450.53,453.13,450.32,452.83,30073.0,448.598,451.1869,448.3889,450.8882,30073.0
2024-08-07 09:35:00,452.86,453.37,451.69,451.7,12289.0,450.918,451.4258,449.753,449.763,12289.0
2024-08-07 09:40:00,452.31,453.17,452.3,452.46,6433.0,450.3704,451.2267,450.3604,450.5197,6433.0
2024-08-07 09:45:00,452.46,453.31,451.96,452.54,14236.0,450.5197,451.3661,450.0219,450.5994,14236.0
2024-08-07 09:50:00,452.54,453.39,452.3,452.66,6471.0,450.5994,451.4457,450.3604,450.7189,6471.0
2024-08-07 09:55:00,453.23,454.73,453.02,454.39,14993.0,451.2864,452.78,451.0773,452.4415,14993.0
2024-08-07 10:00:00,454.63,455.85,454.55,455.46,12653.0,452.6804,453.8952,452.6008,453.5069,12653.0
2024-08-07 10:05:00,455.24,456.34,455.18,455.98,9000.0,453.2878,454.3831,453.2281,454.0246,9000.0
2024-08-07 10:10:00,455.78,456.14,454.41,454.51,17256.0,453.8255,454.184,452.4614,452.5609,17256.0
2024-08-07 10:15:00,454.6,455.39,454.37,455.24,11567.0,452.6506,453.4372,452.4215,453.2878,11567.0
2024-08-07 10:20:00,455.5,455.87,455.35,455.58,6200.0,453.5467,453.9151,453.3973,453.6264,6200.0
2024-08-07 10:25:00,455.74,455.94,454.85,454.98,9358.0,453.7857,453.9848,452.8995,453.0289,9358.0
2024-08-07 10:30:00,455.17,455.17,454.6,454.95,9855.0,453.2181,453.2181,452.6506,452.9991,9855.0
2024-08-07 10:35:00,454.95,455.29,454.82,454.82,7324.0,452.9991,453.3376,452.8696,452.8696,7324.0
2024-08-07 10:40:00,454.83,455.25,454.83,455.15,4063.0,452.8796,453.2978,452.8796,453.1982,4063.0
2024-08-07 10:45:00,455.24,456.39,455.1,456.25,7711.0,453.2878,454.4329,453.1484,454.2935,7711.0
2024-08-07 10:50:00,456.13,456.8,456.12,456.5,22651.0,454.174,454.8411,454.164,454.5424,22651.0
2024-08-07 10:55:00,456.5,456.63,456.31,456.47,7140.0,454.5424,454.6719,454.3532,454.5125,7140.0
2024-08-07 11:00:00,456.46,456.46,456.12,456.42,9943.0,454.5026,454.5026,454.164,454.4628,9943.0
2024-08-07 11:05:00,456.41,456.92,456.0,456.67,6270.0,454.4528,454.9606,454.0446,454.7117,6270.0
2024-08-07 11:10:00,456.59,456.75,455.5,455.53,4337.0,454.632,454.7913,453.5467,453.5766,4337.0
2024-08-07 11:15:00,455.63,455.83,455.08,455.18,9400.0,453.6761,453.8753,453.1285,453.2281,9400.0
2024-08-07 11:20:00,455.24,455.25,454.83,455.02,7871.0,453.2878,453.2978,452.8796,453.0688,7871.0
2024-08-07 11:25:00,455.06,455.79,454.76,455.6,5456.0,453.1086,453.8355,452.8099,453.6463,5456.0
2024-08-07 11:30:00,455.6,456.22,455.5,455.82,9797.0,453.6463,454.2636,453.5467,453.8653,9797.0
2024-08-07 11:35:00,455.99,456.43,455.97,456.22,4271.0,454.0346,454.4727,454.0147,454.2636,4271.0
2024-08-07 11:40:00,456.07,456.37,455.37,455.37,5434.0,454.1143,454.413,453.4173,453.4173,5434.0
2024-08-07 11:45:00,455.62,455.62,454.45,454.74,10151.0,453.6662,453.6662,452.5012,452.79,10151.0
2024-08-07 11:50:00,454.78,454.98,454.39,454.82,8335.0,452.8298,453.0289,452.4415,452.8696,8335.0
2024-08-07 11:55:00,454.61,455.06,454.31,454.75,12648.0,452.6605,453.1086,452.3618,452.7999,12648.0
2024-08-07 12:00:00,454.7,454.8,454.02,454.4,12549.0,452.7501,452.8497,452.073,452.4514,12549.0
2024-08-07 12:05:00,454.47,454.95,454.35,454.58,3587.0,452.5211,452.9991,452.4016,452.6306,3587.0
2024-08-07 12:10:00,454.58,455.24,454.52,455.24,10115.0,452.6306,453.2878,452.5709,453.2878,10115.0
2024-08-07 12:15:00,455.02,455.1,454.69,455.02,9792.0,453.0688,453.1484,452.7402,453.0688,9792.0
2024-08-07 12:20:00,455.05,455.34,454.98,455.13,16567.0,453.0986,453.3874,453.0289,453.1783,16567.0
2024-08-07 12:25:00,455.12,455.28,454.78,455.15,3911.0,453.1683,453.3276,452.8298,453.1982,3911.0
2024-08-07 12:30:00,454.88,455.16,454.86,455.05,3472.0,452.9294,453.2082,452.9094,453.0986,3472.0
2024-08-07 12:35:00,455.48,455.48,454.99,454.99,1802.0,453.5268,453.5268,453.0389,453.0389,1802.0
2024-08-07 12:40:00,454.97,455.08,454.37,454.37,9065.0,453.019,453.1285,452.4215,452.4215,9065.0
2024-08-07 12:45:00,454.36,454.43,453.69,453.79,7011.0,452.4116,452.4813,451.7445,451.844,7011.0
2024-08-07 12:50:00,453.79,453.83,453.25,453.45,3582.0,451.844,451.8839,451.3063,451.5055,3582.0
2024-08-07 12:55:00,453.32,453.75,453.23,453.35,9072.0,451.376,451.8042,451.2864,451.4059,9072.0
2024-08-07 13:00:00,453.45,453.61,452.63,452.91,13134.0,451.5055,451.6648,450.689,450.9678,13134.0
2024-08-07 13:05:00,453.16,453.35,452.89,452.95,11826.0,451.2167,451.4059,450.9479,451.0076,11826.0
2024-08-07 13:10:00,453.0,453.0,452.15,452.16,6253.0,451.0574,451.0574,450.2111,450.221,6253.0
2024-08-07 13:15:00,452.28,452.51,452.2,452.51,5830.0,450.3405,450.5695,450.2609,450.5695,5830.0
2024-08-07 13:20:00,452.48,453.43,452.41,453.2,15117.0,450.5397,451.4856,450.47,451.2566,15117.0
2024-08-07 13:25:00,453.6,454.0,452.94,453.05,11744.0,451.6548,452.0531,450.9977,451.1072,11744.0
2024-08-07 13:30:00,452.93,453.25,452.76,453.12,9668.0,450.9877,451.3063,450.8185,451.1769,9668.0
2024-08-07 13:35:00,453.39,453.84,453.15,453.73,11514.0,451.4457,451.8938,451.2068,451.7843,11514.0
2024-08-07 13:40:00,453.79,453.96,453.48,453.48,11928.0,451.844,452.0133,451.5354,451.5354,11928.0
2024-08-07 13:45:00,453.4,453.52,452.29,452.34,5479.0,451.4557,451.5752,450.3505,450.4003,5479.0
2024-08-07 13:50:00,452.55,452.71,452.22,452.63,6203.0,450.6094,450.7687,450.2808,450.689,6203.0
2024-08-07 13:55:00,452.51,452.51,451.95,452.19,5742.0,450.5695,450.5695,450.0119,450.2509,5742.0
2024-08-07 14:00:00,452.21,452.25,451.27,451.39,4148.0,450.2708,450.3106,449.3348,449.4543,4148.0
2024-08-07 14:05:00,451.49,451.54,450.95,451.11,5551.0,449.5539,449.6037,449.0162,449.1755,5551.0
2024-08-07 14:10:00,450.95,450.95,450.23,450.4,7229.0,449.0162,449.0162,448.2993,448.4686,7229.0
2024-08-07 14:15:00,450.25,450.91,449.72,450.91,14035.0,448.3192,448.9764,447.7915,448.9764,14035.0
2024-08-07 14:20:00,450.88,450.94,450.41,450.44,11992.0,448.9465,449.0063,448.4785,448.5084,11992.0
2024-08-07 14:25:00,450.88,451.23,450.47,450.52,11705.0,448.9465,449.295,448.5383,448.5881,11705.0
2024-08-07 14:30:00,450.47,450.67,450.15,450.33,8876.0,448.5383,448.7374,448.2196,448.3989,8876.0
2024-08-07 14:35:00,450.59,450.77,449.99,450.13,9422.0,448.6578,448.837,448.0603,448.1997,9422.0
2024-08-07 14:40:00,450.05,450.52,450.05,450.08,10757.0,448.1201,448.5881,448.1201,448.1499,10757.0
2024-08-07 14:45:00,450.17,450.35,449.16,449.47,11173.0,448.2396,448.4188,447.2339,447.5426,11173.0
2024-08-07 14:50:00,449.58,449.6,449.13,449.31,8697.0,447.6521,447.672,447.204,447.3832,8697.0
2024-08-07 14:55:00,449.27,449.68,449.24,449.25,8842.0,447.3434,447.7517,447.3135,447.3235,8842.0
2024-08-07 15:00:00,449.42,450.54,449.34,450.54,10504.0,447.4928,448.608,447.4131,448.608,10504.0
2024-08-07 15:05:00,450.44,450.67,449.73,449.73,8474.0,448.5084,448.7374,447.8014,447.8014,8474.0
2024-08-07 15:10:00,449.87,450.25,449.56,449.81,16888.0,447.9408,448.3192,447.6322,447.8811,16888.0
2024-08-07 15:15:00,449.87,450.07,449.75,449.92,5161.0,447.9408,448.14,447.8214,447.9906,5161.0
2024-08-07 15:20:00,450.05,450.29,449.62,450.0,10796.0,448.1201,448.359,447.6919,448.0703,10796.0
2024-08-07 15:25:00,450.04,450.18,449.81,450.14,11418.0,448.1101,448.2495,447.8811,448.2097,11418.0
2024-08-07 15:30:00,450.16,450.49,449.77,450.36,24153.0,448.2296,448.5582,447.8413,448.4287,24153.0
2024-08-07 15:35:00,450.31,451.12,450.31,450.58,9839.0,448.379,449.1855,448.379,448.6478,9839.0
2024-08-07 15:40:00,450.54,450.94,450.33,450.53,12061.0,448.608,449.0063,448.3989,448.598,12061.0
2024-08-07 15:45:00,450.61,450.93,450.4,450.88,28277.0,448.6777,448.9963,448.4686,448.9465,28277.0
2024-08-07 15:50:00,450.98,451.25,449.83,450.34,21685.0,449.0461,449.3149,447.901,448.4088,21685.0
2024-08-07 15:55:00,450.33,450.43,449.04,449.72,126130.0,448.3989,448.4984,447.1144,447.7915,126130.0
2024-08-08 09:30:00,452.24,453.93,451.03,453.47,31238.0,450.3007,451.9834,449.0959,451.5254,31238.0
2024-08-08 09:35:00,453.18,454.59,453.18,453.94,11011.0,451.2366,452.6406,451.2366,451.9934,11011.0
2024-08-08 09:40:00,453.91,454.8,453.62,453.81,24490.0,451.9635,452.8497,451.6748,451.8639,24490.0
2024-08-08 09:45:00,453.72,454.22,453.29,453.47,6652.0,451.7743,452.2722,451.3462,451.5254,6652.0
2024-08-08 09:50:00,453.5,454.17,453.2,454.0,12446.0,451.5553,452.2224,451.2566,452.0531,12446.0
2024-08-08 09:55:00,453.97,454.54,453.36,454.31,28783.0,452.0233,452.5908,451.4159,452.3618,28783.0
2024-08-08 10:00:00,454.31,455.52,454.11,454.83,26082.0,452.3618,453.5666,452.1627,452.8796,26082.0
2024-08-08 10:05:00,454.7,455.19,454.04,454.5,12396.0,452.7501,453.238,452.093,452.551,12396.0
2024-08-08 10:10:00,454.49,454.63,453.84,454.31,1621.0,452.541,452.6804,451.8938,452.3618,1621.0
2024-08-08 10:15:00,454.31,455.24,454.24,455.15,12727.0,452.3618,453.2878,452.2921,453.1982,12727.0
2024-08-08 10:20:00,455.06,455.33,454.7,455.24,8412.0,453.1086,453.3774,452.7501,453.2878,8412.0
2024-08-08 10:25:00,455.11,455.51,454.88,454.98,5665.0,453.1584,453.5567,452.9294,453.0289,5665.0
2024-08-08 10:30:00,454.98,455.39,454.72,455.38,10244.0,453.0289,453.4372,452.77,453.4272,10244.0
2024-08-08 10:35:00,455.07,455.09,454.21,454.33,6104.0,453.1185,453.1385,452.2622,452.3817,6104.0
2024-08-08 10:40:00,454.28,454.44,453.98,454.25,13199.0,452.3319,452.4912,452.0332,452.3021,13199.0
2024-08-08 10:45:00,454.25,454.84,454.16,454.6,7182.0,452.3021,452.8895,452.2124,452.6506,7182.0
2024-08-08 10:50:00,454.26,454.48,453.63,453.85,22454.0,452.312,452.5311,451.6847,451.9038,22454.0
2024-08-08 10:55:00,453.81,454.04,453.63,453.74,7136.0,451.8639,452.093,451.6847,451.7942,7136.0
2024-08-08 11:00:00,453.83,453.83,453.16,453.41,11250.0,451.8839,451.8839,451.2167,451.4657,11250.0
2024-08-08 11:05:00,453.49,453.49,452.57,452.64,6405.0,451.5453,451.5453,450.6293,450.699,6405.0
2024-08-08 11:10:00,452.72,452.72,451.89,452.37,18634.0,450.7786,450.7786,449.9522,450.4301,18634.0
2024-08-08 11:15:00,452.29,452.94,452.24,452.94,12587.0,450.3505,450.9977,450.3007,450.9977,12587.0
2024-08-08 11:20:00,453.17,454.12,453.17,453.99,14185.0,451.2267,452.1726,451.2267,452.0432,14185.0
2024-08-08 11:25:00,454.13,454.64,453.72,454.31,21014.0,452.1826,452.6904,451.7743,452.3618,21014.0
2024-08-08 11:30:00,454.3,454.3,453.31,453.31,7939.0,452.3518,452.3518,451.3661,451.3661,7939.0
2024-08-08 11:35:00,453.28,453.78,453.19,453.24,5997.0,451.3362,451.8341,451.2466,451.2964,5997.0
2024-08-08 11:40:00,453.12,453.45,452.82,452.97,18148.0,451.1769,451.5055,450.8782,451.0275,18148.0
2024-08-08 11:45:00,452.96,452.98,452.47,452.49,8401.0,451.0176,451.0375,450.5297,450.5496,8401.0
2024-08-08 11:50:00,452.71,453.16,452.62,453.05,3988.0,450.7687,451.2167,450.6791,451.1072,3988.0
2024-08-08 11:55:00,452.99,453.24,452.79,452.88,4496.0,451.0475,451.2964,450.8483,450.9379,4496.0
2024-08-08 12:00:00,452.86,453.45,452.86,453.45,4967.0,450.918,451.5055,450.918,451.5055,4967.0
2024-08-08 12:05:00,453.48,453.79,453.4,453.71,6566.0,451.5354,451.844,451.4557,451.7644,6566.0
2024-08-08 12:10:00,453.71,453.71,452.98,453.21,6589.0,451.7644,451.7644,451.0375,451.2665,6589.0
2024-08-08 12:15:00,453.21,453.24,453.0,453.09,4691.0,451.2665,451.2964,451.0574,451.147,4691.0
2024-08-08 12:20:00,453.23,453.47,453.11,453.16,4267.0,451.2864,451.5254,451.1669,451.2167,4267.0
2024-08-08 12:25:00,453.35,453.4,453.14,453.32,4972.0,451.4059,451.4557,451.1968,451.376,4972.0
2024-08-08 12:30:00,453.43,453.43,453.01,453.1,5794.0,451.4856,451.4856,451.0674,451.157,5794.0
2024-08-08 12:35:00,453.06,453.09,452.3,452.39,5095.0,451.1172,451.147,450.3604,450.45,5095.0
2024-08-08 12:40:00,452.42,452.78,452.31,452.72,9582.0,450.4799,450.8384,450.3704,450.7786,9582.0
2024-08-08 12:45:00,452.81,453.04,452.63,452.98,2630.0,450.8682,451.0972,450.689,451.0375,2630.0
2024-08-08 12:50:00,452.87,453.07,452.65,453.07,2372.0,450.928,451.1271,450.7089,451.1271,2372.0
2024-08-08 12:55:00,453.0,453.11,452.74,452.74,3355.0,451.0574,451.1669,450.7985,450.7985,3355.0
2024-08-08 13:00:00,452.77,453.02,452.67,452.78,6053.0,450.8284,451.0773,450.7288,450.8384,6053.0
2024-08-08 13:05:00,452.72,453.37,452.6,453.33,5390.0,450.7786,451.4258,450.6591,451.386,5390.0
2024-08-08 13:10:00,453.46,453.52,453.15,453.4,4110.0,451.5154,451.5752,451.2068,451.4557,4110.0
2024-08-08 13:15:00,453.45,453.95,453.45,453.95,2634.0,451.5055,452.0033,451.5055,452.0033,2634.0
2024-08-08 13:20:00,454.26,454.55,454.07,454.33,4329.0,452.312,452.6008,452.1228,452.3817,4329.0
2024-08-08 13:25:00,454.3,454.99,454.29,454.99,1825.0,452.3518,453.0389,452.3419,453.0389,1825.0
2024-08-08 13:30:00,455.11,455.41,454.96,455.41,2144.0,453.1584,453.4571,453.009,453.4571,2144.0
2024-08-08 13:35:00,455.14,455.36,454.93,455.35,1914.0,453.1882,453.4073,452.9791,453.3973,1914.0
2024-08-08 13:40:00,455.38,455.38,455.14,455.25,1607.0,453.4272,453.4272,453.1882,453.2978,1607.0
2024-08-08 13:45:00,455.21,455.41,455.0,455.05,5289.0,453.2579,453.4571,453.0488,453.0986,5289.0
2024-08-08 13:50:00,455.03,455.13,454.8,455.0,1400.0,453.0787,453.1783,452.8497,453.0488,1400.0
2024-08-08 13:55:00,455.11,455.32,454.94,455.32,889.0,453.1584,453.3675,452.9891,453.3675,889.0
2024-08-08 14:00:00,455.04,455.32,454.99,455.23,4923.0,453.0887,453.3675,453.0389,453.2779,4923.0
2024-08-08 14:05:00,455.2,455.57,455.04,455.36,4254.0,453.248,453.6164,453.0887,453.4073,4254.0
2024-08-08 14:10:00,455.39,455.57,455.18,455.23,2872.0,453.4372,453.6164,453.2281,453.2779,2872.0
2024-08-08 14:15:00,455.18,455.65,455.18,455.6,5514.0,453.2281,453.6961,453.2281,453.6463,5514.0
2024-08-08 14:20:00,455.57,455.65,455.39,455.58,2796.0,453.6164,453.6961,453.4372,453.6264,2796.0
2024-08-08 14:25:00,455.53,455.62,455.17,455.47,2709.0,453.5766,453.6662,453.2181,453.5168,2709.0
2024-08-08 14:30:00,455.57,455.9,455.57,455.75,1725.0,453.6164,453.945,453.6164,453.7956,1725.0
2024-08-08 14:35:00,455.75,455.75,455.08,455.08,5086.0,453.7956,453.7956,453.1285,453.1285,5086.0
2024-08-08 14:40:00,455.02,455.37,454.87,455.19,3562.0,453.0688,453.4173,452.9194,453.238,3562.0
2024-08-08 14:45:00,455.32,455.79,455.2,455.78,3422.0,453.3675,453.8355,453.248,453.8255,3422.0
2024-08-08 14:50:00,455.81,456.0,455.62,455.98,4066.0,453.8554,454.0446,453.6662,454.0246,4066.0
2024-08-08 14:55:00,455.86,456.27,455.86,456.27,1599.0,453.9052,454.3134,453.9052,454.3134,1599.0
2024-08-08 15:00:00,455.96,456.15,455.65,455.75,14275.0,454.0047,454.1939,453.6961,453.7956,14275.0
2024-08-08 15:05:00,455.55,456.19,455.55,456.14,3231.0,453.5965,454.2337,453.5965,454.184,3231.0
2024-08-08 15:10:00,455.98,456.23,455.88,455.88,7276.0,454.0246,454.2736,453.9251,453.9251,7276.0
2024-08-08 15:15:00,455.91,456.08,455.65,455.78,2967.0,453.9549,454.1242,453.6961,453.8255,2967.0
2024-08-08 15:20:00,455.69,455.76,455.3,455.44,7012.0,453.7359,453.8056,453.3476,453.487,7012.0
2024-08-08 15:25:00,455.2,455.41,454.96,455.27,6151.0,453.248,453.4571,453.009,453.3177,6151.0
2024-08-08 15:30:00,455.08,455.15,454.21,454.5,6907.0,453.1285,453.1982,452.2622,452.551,6907.0
2024-08-08 15:35:00,454.47,454.87,454.01,454.71,20231.0,452.5211,452.9194,452.0631,452.7601,20231.0
2024-08-08 15:40:00,454.76,455.83,454.76,455.75,21474.0,452.8099,453.8753,452.8099,453.7956,21474.0
2024-08-08 15:45:00,455.69,455.85,455.19,455.41,11668.0,453.7359,453.8952,453.238,453.4571,11668.0
2024-08-08 15:50:00,455.44,455.96,455.12,455.45,17544.0,453.487,454.0047,453.1683,453.4969,17544.0
2024-08-08 15:55:00,455.45,455.88,454.71,455.77,64818.0,453.4969,453.9251,452.7601,453.8155,64818.0
2024-08-09 09:30:00,455.58,456.91,454.65,454.89,32250.0,453.6264,454.9507,452.7003,452.9393,32250.0
2024-08-09 09:35:00,454.3,455.02,454.18,454.87,3905.0,452.3518,453.0688,452.2324,452.9194,3905.0
2024-08-09 09:40:00,454.71,454.95,453.82,454.13,7956.0,452.7601,452.9991,451.8739,452.1826,7956.0
2024-08-09 09:45:00,454.24,454.24,453.51,453.95,12155.0,452.2921,452.2921,451.5652,452.0033,12155.0
2024-08-09 09:50:00,453.85,455.09,453.46,454.84,7984.0,451.9038,453.1385,451.5154,452.8895,7984.0
2024-08-09 09:55:00,454.94,455.22,454.45,454.9,11389.0,452.9891,453.2679,452.5012,452.9493,11389.0
2024-08-09 10:00:00,454.8,455.57,454.38,455.05,35489.0,452.8497,453.6164,452.4315,453.0986,35489.0
2024-08-09 10:05:00,455.23,456.12,454.86,455.84,6795.0,453.2779,454.164,452.9094,453.8852,6795.0
2024-08-09 10:10:00,456.03,456.09,455.43,455.91,6176.0,454.0744,454.1342,453.477,453.9549,6176.0
2024-08-09 10:15:00,455.95,455.95,455.25,455.55,2480.0,453.9948,453.9948,453.2978,453.5965,2480.0
2024-08-09 10:20:00,455.66,455.95,455.52,455.52,3584.0,453.706,453.9948,453.5666,453.5666,3584.0
2024-08-09 10:25:00,455.79,456.61,455.79,456.33,12727.0,453.8355,454.6519,453.8355,454.3731,12727.0
2024-08-09 10:30:00,456.5,456.84,455.68,456.0,12469.0,454.5424,454.881,453.7259,454.0446,12469.0
2024-08-09 10:35:00,456.0,456.41,455.8,455.85,3820.0,454.0446,454.4528,453.8454,453.8952,3820.0
2024-08-09 10:40:00,456.35,457.01,456.35,457.01,9606.0,454.3931,455.0502,454.3931,455.0502,9606.0
2024-08-09 10:45:00,457.05,457.15,456.14,456.16,8970.0,455.0901,455.1896,454.184,454.2039,8970.0
2024-08-09 10:50:00,456.43,456.73,456.06,456.26,2678.0,454.4727,454.7714,454.1043,454.3034,2678.0
2024-08-09 10:55:00,456.51,456.78,456.19,456.61,17478.0,454.5524,454.8212,454.2337,454.6519,17478.0
2024-08-09 11:00:00,456.42,456.63,456.06,456.22,3023.0,454.4628,454.6719,454.1043,454.2636,3023.0
2024-08-09 11:05:00,456.05,456.62,455.77,456.54,6461.0,454.0943,454.6619,453.8155,454.5822,6461.0
2024-08-09 11:10:00,456.72,456.72,456.14,456.21,2283.0,454.7615,454.7615,454.184,454.2537,2283.0
2024-08-09 11:15:00,456.44,456.58,456.18,456.23,5740.0,454.4827,454.6221,454.2238,454.2736,5740.0
2024-08-09 11:20:00,456.12,456.55,456.07,456.45,7687.0,454.164,454.5922,454.1143,454.4926,7687.0
2024-08-09 11:25:00,456.41,456.44,455.52,455.53,2333.0,454.4528,454.4827,453.5666,453.5766,2333.0
2024-08-09 11:30:00,455.81,455.88,455.6,455.6,1826.0,453.8554,453.9251,453.6463,453.6463,1826.0
2024-08-09 11:35:00,455.69,455.83,455.12,455.12,2882.0,453.7359,453.8753,453.1683,453.1683,2882.0
2024-08-09 11:40:00,455.07,455.3,455.0,455.0,819.0,453.1185,453.3476,453.0488,453.0488,819.0
2024-08-09 11:45:00,455.22,456.1,455.05,455.91,15677.0,453.2679,454.1441,453.0986,453.9549,15677.0
2024-08-09 11:50:00,455.9,456.33,455.58,456.33,32258.0,453.945,454.3731,453.6264,454.3731,32258.0
2024-08-09 11:55:00,456.18,456.18,455.32,455.33,1581.0,454.2238,454.2238,453.3675,453.3774,1581.0
2024-08-09 12:00:00,455.22,455.56,455.18,455.37,935.0,453.2679,453.6064,453.2281,453.4173,935.0
2024-08-09 12:05:00,455.34,455.6,455.3,455.47,1914.0,453.3874,453.6463,453.3476,453.5168,1914.0
2024-08-09 12:10:00,455.47,455.88,455.29,455.88,5686.0,453.5168,453.9251,453.3376,453.9251,5686.0
2024-08-09 12:15:00,455.85,455.85,455.56,455.68,1349.0,453.8952,453.8952,453.6064,453.7259,1349.0
2024-08-09 12:20:00,455.87,456.07,455.67,455.88,10312.0,453.9151,454.1143,453.716,453.9251,10312.0
2024-08-09 12:25:00,456.05,456.33,455.85,456.22,8713.0,454.0943,454.3731,453.8952,454.2636,8713.0
2024-08-09 12:30:00,456.4,456.52,456.22,456.33,561.0,454.4428,454.5623,454.2636,454.3731,561.0
2024-08-09 12:35:00,456.27,456.67,456.15,456.67,1664.0,454.3134,454.7117,454.1939,454.7117,1664.0
2024-08-09 12:40:00,456.53,456.79,456.34,456.41,1806.0,454.5723,454.8312,454.3831,454.4528,1806.0
2024-08-09 12:45:00,456.4,456.75,456.2,456.72,52738.0,454.4428,454.7913,454.2437,454.7615,52738.0
2024-08-09 12:50:00,456.63,456.74,455.98,456.25,5830.0,454.6719,454.7814,454.0246,454.2935,5830.0
2024-08-09 12:55:00,456.51,456.51,455.93,456.0,4652.0,454.5524,454.5524,453.9749,454.0446,4652.0
2024-08-09 13:00:00,456.0,456.75,455.87,456.75,7461.0,454.0446,454.7913,453.9151,454.7913,7461.0
2024-08-09 13:05:00,456.68,456.85,456.34,456.85,5743.0,454.7216,454.8909,454.3831,454.8909,5743.0
2024-08-09 13:10:00,457.0,457.23,456.69,457.04,2367.0,455.0403,455.2693,454.7316,455.0801,2367.0
2024-08-09 13:15:00,457.59,457.91,457.59,457.91,860.0,455.6277,455.9464,455.6277,455.9464,860.0
2024-08-09 13:20:00,457.92,458.05,457.6,458.05,1545.0,455.9563,456.0858,455.6377,456.0858,1545.0
2024-08-09 13:25:00,458.1,458.65,457.9,458.5,4720.0,456.1356,456.6832,455.9364,456.5338,4720.0
2024-08-09 13:30:00,458.61,458.8,458.1,458.34,7343.0,456.6434,456.8325,456.1356,456.3745,7343.0
2024-08-09 13:35:00,458.47,458.47,458.06,458.39,786.0,456.504,456.504,456.0957,456.4243,786.0
2024-08-09 13:40:00,458.14,458.14,457.73,457.94,7838.0,456.1754,456.1754,455.7671,455.9762,7838.0
2024-08-09 13:45:00,457.84,457.95,457.55,457.55,1926.0,455.8767,455.9862,455.5879,455.5879,1926.0
2024-08-09 13:50:00,457.5,457.74,457.33,457.45,3329.0,455.5381,455.7771,455.3689,455.4883,3329.0
2024-08-09 13:55:00,457.25,457.35,456.96,457.04,4107.0,455.2892,455.3888,455.0004,455.0801,4107.0
2024-08-09 14:00:00,457.03,457.32,456.73,456.93,8466.0,455.0701,455.3589,454.7714,454.9706,8466.0
2024-08-09 14:05:00,456.93,457.2,456.85,456.95,4681.0,454.9706,455.2394,454.8909,454.9905,4681.0
2024-08-09 14:10:00,457.28,457.33,456.6,456.8,9803.0,455.3191,455.3689,454.642,454.8411,9803.0
2024-08-09 14:15:00,456.68,456.81,456.34,456.81,6031.0,454.7216,454.8511,454.3831,454.8511,6031.0
2024-08-09 14:20:00,456.9,456.9,456.57,456.63,650.0,454.9407,454.9407,454.6121,454.6719,650.0
2024-08-09 14:25:00,456.75,456.9,456.43,456.72,3769.0,454.7913,454.9407,454.4727,454.7615,3769.0
2024-08-09 14:30:00,456.66,456.9,456.54,456.74,8299.0,454.7017,454.9407,454.5822,454.7814,8299.0
2024-08-09 14:35:00,456.54,456.8,456.16,456.63,2292.0,454.5822,454.8411,454.2039,454.6719,2292.0
2024-08-09 14:40:00,456.75,456.75,456.08,456.57,15780.0,454.7913,454.7913,454.1242,454.6121,15780.0
2024-08-09 14:45:00,456.6,457.02,456.6,456.84,7381.0,454.642,455.0602,454.642,454.881,7381.0
2024-08-09 14:50:00,456.74,456.74,456.06,456.17,6092.0,454.7814,454.7814,454.1043,454.2138,6092.0
2024-08-09 14:55:00,456.12,456.72,455.92,456.57,7874.0,454.164,454.7615,453.9649,454.6121,7874.0
2024-08-09 15:00:00,456.67,456.82,456.41,456.82,4835.0,454.7117,454.861,454.4528,454.861,4835.0
2024-08-09 15:05:00,456.81,457.16,456.6,457.12,6244.0,454.8511,455.1996,454.642,455.1598,6244.0
2024-08-09 15:10:00,457.24,457.34,457.14,457.31,9834.0,455.2792,455.3788,455.1797,455.3489,9834.0
2024-08-09 15:15:00,457.33,457.63,457.2,457.62,3080.0,455.3689,455.6676,455.2394,455.6576,3080.0
2024-08-09 15:20:00,457.52,457.62,457.0,457.16,4804.0,455.558,455.6576,455.0403,455.1996,4804.0
2024-08-09 15:25:00,457.08,457.52,457.08,457.27,7989.0,455.1199,455.558,455.1199,455.3091,7989.0
2024-08-09 15:30:00,457.13,457.45,457.11,457.12,8530.0,455.1697,455.4883,455.1498,455.1598,8530.0
2024-08-09 15:35:00,457.24,457.32,456.92,456.98,16035.0,455.2792,455.3589,454.9606,455.0204,16035.0
2024-08-09 15:40:00,457.0,457.23,456.72,456.79,17548.0,455.0403,455.2693,454.7615,454.8312,17548.0
2024-08-09 15:45:00,456.79,456.93,456.37,456.65,13858.0,454.8312,454.9706,454.413,454.6918,13858.0
2024-08-09 15:50:00,456.72,457.26,456.57,457.03,49099.0,454.7615,455.2992,454.6121,455.0701,49099.0
2024-08-09 15:55:00,456.86,456.99,456.11,456.77,57330.0,454.9009,455.0303,454.1541,454.8113,57330.0
2024-08-12 09:30:00,457.77,458.46,455.35,455.66,39658.0,455.807,456.494,453.3973,453.706,39658.0
2024-08-12 09:35:00,455.67,456.21,454.62,454.75,14025.0,453.716,454.2537,452.6705,452.7999,14025.0
2024-08-12 09:40:00,454.68,455.14,454.01,454.91,18235.0,452.7302,453.1882,452.0631,452.9592,18235.0
2024-08-12 09:45:00,454.62,454.85,453.89,454.06,10323.0,452.6705,452.8995,451.9436,452.1129,10323.0
2024-08-12 09:50:00,454.29,454.9,454.26,454.26,7964.0,452.3419,452.9493,452.312,452.312,7964.0
2024-08-12 09:55:00,454.23,455.4,454.23,455.4,5425.0,452.2821,453.4471,452.2821,453.4471,5425.0
2024-08-12 10:00:00,455.21,455.46,454.44,454.52,12192.0,453.2579,453.5069,452.4912,452.5709,12192.0
2024-08-12 10:05:00,454.46,455.62,454.46,455.17,4740.0,452.5112,453.6662,452.5112,453.2181,4740.0
2024-08-12 10:10:00,455.35,456.21,455.35,455.64,2969.0,453.3973,454.2537,453.3973,453.6861,2969.0
2024-08-12 10:15:00,455.7,455.92,455.16,455.62,7977.0,453.7458,453.9649,453.2082,453.6662,7977.0
2024-08-12 10:20:00,455.62,455.96,455.51,455.54,2775.0,453.6662,454.0047,453.5567,453.5865,2775.0
2024-08-12 10:25:00,455.69,455.69,455.18,455.21,5711.0,453.7359,453.7359,453.2281,453.2579,5711.0
2024-08-12 10:30:00,455.21,455.84,455.15,455.61,22214.0,453.2579,453.8852,453.1982,453.6562,22214.0
2024-08-12 10:35:00,455.85,456.41,455.4,456.41,9154.0,453.8952,454.4528,453.4471,454.4528,9154.0
2024-08-12 10:40:00,456.53,456.55,455.94,455.94,4773.0,454.5723,454.5922,453.9848,453.9848,4773.0
2024-08-12 10:45:00,455.82,456.31,455.6,456.31,3599.0,453.8653,454.3532,453.6463,454.3532,3599.0
2024-08-12 10:50:00,456.05,456.51,456.05,456.32,5974.0,454.0943,454.5524,454.0943,454.3632,5974.0
2024-08-12 10:55:00,456.32,457.48,456.3,457.22,12285.0,454.3632,455.5182,454.3433,455.2593,12285.0
2024-08-12 11:00:00,457.27,457.5,457.04,457.08,4566.0,455.3091,455.5381,455.0801,455.1199,4566.0
2024-08-12 11:05:00,456.93,457.26,456.51,457.26,5974.0,454.9706,455.2992,454.5524,455.2992,5974.0
2024-08-12 11:10:00,457.26,457.34,456.91,457.15,3507.0,455.2992,455.3788,454.9507,455.1896,3507.0
2024-08-12 11:15:00,457.15,457.41,456.95,457.1,16785.0,455.1896,455.4485,454.9905,455.1398,16785.0
2024-08-12 11:20:00,457.22,457.26,455.21,455.46,29717.0,455.2593,455.2992,453.2579,453.5069,29717.0
2024-08-12 11:25:00,455.46,456.11,455.12,456.05,22595.0,453.5069,454.1541,453.1683,454.0943,22595.0
2024-08-12 11:30:00,456.05,456.22,455.9,456.22,12329.0,454.0943,454.2636,453.945,454.2636,12329.0
2024-08-12 11:35:00,456.38,456.74,456.33,456.73,3946.0,454.4229,454.7814,454.3731,454.7714,3946.0
2024-08-12 11:40:00,456.73,456.83,456.16,456.17,6592.0,454.7714,454.871,454.2039,454.2138,6592.0
2024-08-12 11:45:00,455.99,456.85,455.99,456.85,6146.0,454.0346,454.8909,454.0346,454.8909,6146.0
2024-08-12 11:50:00,456.9,457.88,456.9,457.88,6634.0,454.9407,455.9165,454.9407,455.9165,6634.0
2024-08-12 11:55:00,457.72,457.86,457.52,457.77,7191.0,455.7572,455.8966,455.558,455.807,7191.0
2024-08-12 12:00:00,457.88,458.2,457.75,458.01,3338.0,455.9165,456.2351,455.7871,456.0459,3338.0
2024-08-12 12:05:00,457.57,457.57,457.21,457.41,2261.0,455.6078,455.6078,455.2494,455.4485,2261.0
2024-08-12 12:10:00,457.45,457.55,457.18,457.55,1722.0,455.4883,455.5879,455.2195,455.5879,1722.0
2024-08-12 12:15:00,457.29,457.37,457.07,457.13,6670.0,455.329,455.4087,455.11,455.1697,6670.0
2024-08-12 12:20:00,457.0,457.3,456.94,457.3,3476.0,455.0403,455.339,454.9805,455.339,3476.0
2024-08-12 12:25:00,457.48,457.54,457.14,457.14,2069.0,455.5182,455.578,455.1797,455.1797,2069.0
2024-08-12 12:30:00,457.19,457.41,457.07,457.14,10196.0,455.2295,455.4485,455.11,455.1797,10196.0
2024-08-12 12:35:00,457.21,457.49,456.79,457.49,8071.0,455.2494,455.5282,454.8312,455.5282,8071.0
2024-08-12 12:40:00,457.5,457.69,457.3,457.62,9418.0,455.5381,455.7273,455.339,455.6576,9418.0
2024-08-12 12:45:00,457.68,458.19,457.68,457.93,20834.0,455.7174,456.2252,455.7174,455.9663,20834.0
2024-08-12 12:50:00,457.83,457.88,457.62,457.88,2302.0,455.8667,455.9165,455.6576,455.9165,2302.0
2024-08-12 12:55:00,457.84,457.84,457.18,457.32,3456.0,455.8767,455.8767,455.2195,455.3589,3456.0
2024-08-12 13:00:00,457.17,457.17,456.49,456.94,20277.0,455.2095,455.2095,454.5325,454.9805,20277.0
2024-08-12 13:05:00,456.93,456.97,456.75,456.93,2945.0,454.9706,455.0104,454.7913,454.9706,2945.0
2024-08-12 13:10:00,456.97,457.26,456.91,457.25,9538.0,455.0104,455.2992,454.9507,455.2892,9538.0
2024-08-12 13:15:00,457.25,457.89,457.17,457.78,6855.0,455.2892,455.9265,455.2095,455.8169,6855.0
2024-08-12 13:20:00,457.78,458.11,457.7,457.98,7328.0,455.8169,456.1455,455.7373,456.0161,7328.0
2024-08-12 13:25:00,457.97,458.01,457.31,457.35,7865.0,456.0061,456.0459,455.3489,455.3888,7865.0
2024-08-12 13:30:00,457.46,457.61,457.25,457.37,3529.0,455.4983,455.6477,455.2892,455.4087,3529.0
2024-08-12 13:35:00,457.36,457.75,457.13,457.25,5953.0,455.3987,455.7871,455.1697,455.2892,5953.0
2024-08-12 13:40:00,457.26,457.54,457.14,457.15,2182.0,455.2992,455.578,455.1797,455.1896,2182.0
2024-08-12 13:45:00,457.16,457.29,456.6,456.61,3328.0,455.1996,455.329,454.642,454.6519,3328.0
2024-08-12 13:50:00,456.52,456.66,455.75,456.09,2982.0,454.5623,454.7017,453.7956,454.1342,2982.0
2024-08-12 13:55:00,455.91,455.97,455.78,455.92,12378.0,453.9549,454.0147,453.8255,453.9649,12378.0
2024-08-12 14:00:00,455.98,456.25,455.96,456.24,1685.0,454.0246,454.2935,454.0047,454.2835,1685.0
2024-08-12 14:05:00,456.15,456.15,456.0,456.13,3166.0,454.1939,454.1939,454.0446,454.174,3166.0
2024-08-12 14:10:00,456.28,456.31,456.02,456.15,9365.0,454.3234,454.3532,454.0645,454.1939,9365.0
2024-08-12 14:15:00,456.35,456.35,455.93,456.02,1000.0,454.3931,454.3931,453.9749,454.0645,1000.0
2024-08-12 14:20:00,456.07,456.22,455.74,455.81,10329.0,454.1143,454.2636,453.7857,453.8554,10329.0
2024-08-12 14:25:00,455.76,456.15,455.63,455.85,5697.0,453.8056,454.1939,453.6761,453.8952,5697.0
2024-08-12 14:30:00,455.75,456.12,455.75,455.98,6280.0,453.7956,454.164,453.7956,454.0246,6280.0
2024-08-12 14:35:00,456.0,456.24,455.81,456.07,8785.0,454.0446,454.2835,453.8554,454.1143,8785.0
2024-08-12 14:40:00,456.11,456.18,455.81,456.02,7480.0,454.1541,454.2238,453.8554,454.0645,7480.0
2024-08-12 14:45:00,456.16,456.25,455.98,456.02,4045.0,454.2039,454.2935,454.0246,454.0645,4045.0
2024-08-12 14:50:00,456.07,456.37,456.07,456.1,2757.0,454.1143,454.413,454.1143,454.1441,2757.0
2024-08-12 14:55:00,456.05,456.58,456.04,456.53,4423.0,454.0943,454.6221,454.0844,454.5723,4423.0
2024-08-12 15:00:00,456.57,456.68,456.08,456.2,6250.0,454.6121,454.7216,454.1242,454.2437,6250.0
2024-08-12 15:05:00,456.15,456.17,455.88,456.06,3931.0,454.1939,454.2138,453.9251,454.1043,3931.0
2024-08-12 15:10:00,456.18,456.41,456.0,456.05,6166.0,454.2238,454.4528,454.0446,454.0943,6166.0
2024-08-12 15:15:00,455.94,456.08,455.84,456.05,8120.0,453.9848,454.1242,453.8852,454.0943,8120.0
2024-08-12 15:20:00,456.11,456.3,455.93,456.11,5927.0,454.1541,454.3433,453.9749,454.1541,5927.0
2024-08-12 15:25:00,456.13,456.38,455.89,455.93,8678.0,454.174,454.4229,453.935,453.9749,8678.0
2024-08-12 15:30:00,455.94,456.15,455.31,455.31,6047.0,453.9848,454.1939,453.3575,453.3575,6047.0
2024-08-12 15:35:00,455.35,455.38,454.49,454.57,9074.0,453.3973,453.4272,452.541,452.6207,9074.0
2024-08-12 15:40:00,454.57,454.68,454.31,454.34,17269.0,452.6207,452.7302,452.3618,452.3917,17269.0
2024-08-12 15:45:00,454.37,454.53,454.16,454.5,17196.0,452.4215,452.5809,452.2124,452.551,17196.0
2024-08-12 15:50:00,454.44,455.07,454.34,454.94,14532.0,452.4912,453.1185,452.3917,452.9891,14532.0
2024-08-12 15:55:00,455.03,456.06,454.63,456.06,57012.0,453.0787,454.1043,452.6804,454.1043,57012.0
2024-08-13 09:30:00,458.14,459.16,457.45,457.9,61004.0,456.1754,457.191,455.4883,455.9364,61004.0
2024-08-13 09:35:00,457.98,458.89,457.67,458.53,25191.0,456.0161,456.9222,455.7074,456.5637,25191.0
2024-08-13 09:40:00,458.66,459.09,458.28,459.09,10119.0,456.6931,457.1213,456.3148,457.1213,10119.0
2024-08-13 09:45:00,459.11,459.64,458.51,458.98,23064.0,457.1412,457.6689,456.5438,457.0118,23064.0
2024-08-13 09:50:00,458.98,459.42,458.4,458.79,24596.0,457.0118,457.4499,456.4343,456.8226,24596.0
2024-08-13 09:55:00,458.79,458.79,457.17,457.52,10833.0,456.8226,456.8226,455.2095,455.558,10833.0
2024-08-13 10:00:00,457.53,458.03,456.7,457.03,8023.0,455.568,456.0659,454.7416,455.0701,8023.0
2024-08-13 10:05:00,457.04,457.08,456.16,456.16,10552.0,455.0801,455.1199,454.2039,454.2039,10552.0
2024-08-13 10:10:00,455.98,456.59,455.73,456.5,14048.0,454.0246,454.632,453.7757,454.5424,14048.0
2024-08-13 10:15:00,456.13,456.32,455.15,455.32,5358.0,454.174,454.3632,453.1982,453.3675,5358.0
2024-08-13 10:20:00,455.25,455.65,455.24,455.36,7678.0,453.2978,453.6961,453.2878,453.4073,7678.0
2024-08-13 10:25:00,455.55,455.74,455.05,455.25,8989.0,453.5965,453.7857,453.0986,453.2978,8989.0
2024-08-13 10:30:00,455.13,455.8,454.89,455.21,16336.0,453.1783,453.8454,452.9393,453.2579,16336.0
2024-08-13 10:35:00,455.36,455.91,455.28,455.91,5603.0,453.4073,453.9549,453.3276,453.9549,5603.0
2024-08-13 10:40:00,456.0,456.47,455.92,456.28,6965.0,454.0446,454.5125,453.9649,454.3234,6965.0
2024-08-13 10:45:00,456.47,456.86,456.39,456.52,9013.0,454.5125,454.9009,454.4329,454.5623,9013.0
2024-08-13 10:50:00,456.67,456.86,456.53,456.77,4781.0,454.7117,454.9009,454.5723,454.8113,4781.0
2024-08-13 10:55:00,456.75,456.9,456.41,456.63,14760.0,454.7913,454.9407,454.4528,454.6719,14760.0
2024-08-13 11:00:00,456.63,457.32,456.62,457.03,8505.0,454.6719,455.3589,454.6619,455.0701,8505.0
2024-08-13 11:05:00,457.03,457.3,457.02,457.16,8600.0,455.0701,455.339,455.0602,455.1996,8600.0
2024-08-13 11:10:00,457.09,457.3,456.62,456.9,9383.0,455.1299,455.339,454.6619,454.9407,9383.0
2024-08-13 11:15:00,456.88,457.39,456.87,457.19,3948.0,454.9208,455.4286,454.9108,455.2295,3948.0
2024-08-13 11:20:00,457.19,457.25,456.78,457.17,9152.0,455.2295,455.2892,454.8212,455.2095,9152.0
2024-08-13 11:25:00,457.36,457.66,456.98,456.98,8308.0,455.3987,455.6974,455.0204,455.0204,8308.0
2024-08-13 11:30:00,456.82,456.9,456.3,456.43,10063.0,454.861,454.9407,454.3433,454.4727,10063.0
2024-08-13 11:35:00,456.37,456.37,455.87,455.87,10854.0,454.413,454.413,453.9151,453.9151,10854.0
2024-08-13 11:40:00,455.8,456.14,455.8,456.05,5651.0,453.8454,454.184,453.8454,454.0943,5651.0
2024-08-13 11:45:00,456.06,456.37,455.92,456.25,25534.0,454.1043,454.413,453.9649,454.2935,25534.0
2024-08-13 11:50:00,456.31,456.7,456.11,456.7,6973.0,454.3532,454.7416,454.1541,454.7416,6973.0
2024-08-13 11:55:00,456.56,457.2,456.38,456.99,9510.0,454.6022,455.2394,454.4229,455.0303,9510.0
2024-08-13 12:00:00,457.01,457.12,456.94,457.08,1392.0,455.0502,455.1598,454.9805,455.1199,1392.0
2024-08-13 12:05:00,456.91,457.07,456.76,456.97,1970.0,454.9507,455.11,454.8013,455.0104,1970.0
2024-08-13 12:10:00,456.85,456.99,456.5,456.6,2637.0,454.8909,455.0303,454.5424,454.642,2637.0
2024-08-13 12:15:00,456.6,457.24,456.6,457.19,4754.0,454.642,455.2792,454.642,455.2295,4754.0
2024-08-13 12:20:00,457.19,457.6,457.07,457.21,4784.0,455.2295,455.6377,455.11,455.2494,4784.0
2024-08-13 12:25:00,457.2,457.33,457.07,457.33,3977.0,455.2394,455.3689,455.11,455.3689,3977.0
2024-08-13 12:30:00,457.16,457.16,456.82,456.82,2807.0,455.1996,455.1996,454.861,454.861,2807.0
2024-08-13 12:35:00,456.75,457.12,456.67,456.8,3593.0,454.7913,455.1598,454.7117,454.8411,3593.0
2024-08-13 12:40:00,456.85,457.64,456.85,457.61,11044.0,454.8909,455.6775,454.8909,455.6477,11044.0
2024-08-13 12:45:00,457.64,458.15,457.64,458.02,8027.0,455.6775,456.1853,455.6775,456.0559,8027.0
2024-08-13 12:50:00,458.04,458.25,457.98,458.0,2929.0,456.0758,456.2849,456.0161,456.036,2929.0
2024-08-13 12:55:00,458.08,458.08,457.8,457.8,5546.0,456.1156,456.1156,455.8368,455.8368,5546.0
2024-08-13 13:00:00,457.74,457.74,457.46,457.7,1417.0,455.7771,455.7771,455.4983,455.7373,1417.0
2024-08-13 13:05:00,457.54,457.65,457.34,457.34,2953.0,455.578,455.6875,455.3788,455.3788,2953.0
2024-08-13 13:10:00,457.29,457.54,457.29,457.33,2468.0,455.329,455.578,455.329,455.3689,2468.0
2024-08-13 13:15:00,457.41,457.43,457.18,457.27,3707.0,455.4485,455.4684,455.2195,455.3091,3707.0
2024-08-13 13:20:00,457.17,457.43,457.12,457.22,13060.0,455.2095,455.4684,455.1598,455.2593,13060.0
2024-08-13 13:25:00,457.17,457.41,457.0,457.35,3124.0,455.2095,455.4485,455.0403,455.3888,3124.0
2024-08-13 13:30:00,457.35,457.4,456.96,457.03,4767.0,455.3888,455.4386,455.0004,455.0701,4767.0
2024-08-13 13:35:00,456.93,457.25,456.79,457.09,4456.0,454.9706,455.2892,454.8312,455.1299,4456.0
2024-08-13 13:40:00,457.09,457.22,456.96,456.99,8319.0,455.1299,455.2593,455.0004,455.0303,8319.0
2024-08-13 13:45:00,456.99,457.13,456.5,456.9,8575.0,455.0303,455.1697,454.5424,454.9407,8575.0
2024-08-13 13:50:00,456.94,457.15,456.87,457.05,2635.0,454.9805,455.1896,454.9108,455.0901,2635.0
2024-08-13 13:55:00,457.22,457.23,457.03,457.22,6361.0,455.2593,455.2693,455.0701,455.2593,6361.0
2024-08-13 14:00:00,457.32,457.38,457.22,457.31,3614.0,455.3589,455.4186,455.2593,455.3489,3614.0
2024-08-13 14:05:00,457.37,457.5,457.14,457.29,6481.0,455.4087,455.5381,455.1797,455.329,6481.0
2024-08-13 14:10:00,457.16,457.59,457.14,457.45,4481.0,455.1996,455.6277,455.1797,455.4883,4481.0
2024-08-13 14:15:00,457.51,457.6,457.25,457.27,3518.0,455.5481,455.6377,455.2892,455.3091,3518.0
2024-08-13 14:20:00,457.44,457.44,457.23,457.42,2886.0,455.4784,455.4784,455.2693,455.4585,2886.0
2024-08-13 14:25:00,457.3,457.38,457.17,457.26,4171.0,455.339,455.4186,455.2095,455.2992,4171.0
2024-08-13 14:30:00,457.24,457.37,457.24,457.33,2693.0,455.2792,455.4087,455.2792,455.3689,2693.0
2024-08-13 14:35:00,457.34,457.42,457.07,457.39,15453.0,455.3788,455.4585,455.11,455.4286,15453.0
2024-08-13 14:40:00,457.39,457.61,457.37,457.37,6634.0,455.4286,455.6477,455.4087,455.4087,6634.0
2024-08-13 14:45:00,457.6,457.9,457.49,457.8,3950.0,455.6377,455.9364,455.5282,455.8368,3950.0
2024-08-13 14:50:00,457.77,457.82,457.35,457.35,5329.0,455.807,455.8568,455.3888,455.3888,5329.0
2024-08-13 14:55:00,457.35,457.62,457.3,457.54,7339.0,455.3888,455.6576,455.339,455.578,7339.0
2024-08-13 15:00:00,457.58,457.89,457.48,457.79,14297.0,455.6178,455.9265,455.5182,455.8269,14297.0
2024-08-13 15:05:00,457.8,457.92,457.47,457.86,11643.0,455.8368,455.9563,455.5083,455.8966,11643.0
2024-08-13 15:10:00,457.86,457.92,457.5,457.63,4524.0,455.8966,455.9563,455.5381,455.6676,4524.0
2024-08-13 15:15:00,457.64,457.64,457.28,457.62,3517.0,455.6775,455.6775,455.3191,455.6576,3517.0
2024-08-13 15:20:00,457.58,458.46,457.57,458.46,6981.0,455.6178,456.494,455.6078,456.494,6981.0
2024-08-13 15:25:00,458.38,458.41,457.93,458.08,9234.0,456.4144,456.4442,455.9663,456.1156,9234.0
2024-08-13 15:30:00,458.01,458.2,457.85,458.2,6119.0,456.0459,456.2351,455.8866,456.2351,6119.0
2024-08-13 15:35:00,458.18,458.18,457.8,457.93,7978.0,456.2152,456.2152,455.8368,455.9663,7978.0
2024-08-13 15:40:00,457.81,458.2,457.72,458.12,21730.0,455.8468,456.2351,455.7572,456.1555,21730.0
2024-08-13 15:45:00,458.13,458.25,457.76,458.23,36468.0,456.1654,456.2849,455.797,456.265,36468.0
2024-08-13 15:50:00,458.17,458.81,457.31,458.51,34024.0,456.2053,456.8425,455.3489,456.5438,34024.0
2024-08-13 15:55:00,458.47,459.55,458.33,459.26,107474.0,456.504,457.5793,456.3646,457.2906,107474.0
2024-08-14 09:30:00,459.26,459.26,457.14,457.18,51707.0,457.2906,457.2906,455.1797,455.2195,51707.0
2024-08-14 09:35:00,457.16,457.86,456.07,457.56,18702.0,455.1996,455.8966,454.1143,455.5979,18702.0
2024-08-14 09:40:00,457.46,458.22,457.03,458.22,9858.0,455.4983,456.255,455.0701,456.255,9858.0
2024-08-14 09:45:00,457.99,458.59,457.36,458.48,11378.0,456.026,456.6234,455.3987,456.5139,11378.0
2024-08-14 09:50:00,458.49,458.86,457.8,458.35,18946.0,456.5239,456.8923,455.8368,456.3845,18946.0
2024-08-14 09:55:00,458.57,458.93,458.01,458.38,17920.0,456.6035,456.962,456.0459,456.4144,17920.0
2024-08-14 10:00:00,458.63,458.63,456.25,456.43,25801.0,456.6633,456.6633,454.2935,454.4727,25801.0
2024-08-14 10:05:00,456.43,458.0,456.29,457.9,20299.0,454.4727,456.036,454.3333,455.9364,20299.0
2024-08-14 10:10:00,458.17,459.11,458.17,458.6,8016.0,456.2053,457.1412,456.2053,456.6334,8016.0
2024-08-14 10:15:00,458.1,458.82,458.1,458.4,7223.0,456.1356,456.8525,456.1356,456.4343,7223.0
2024-08-14 10:20:00,458.67,458.9,458.39,458.77,3226.0,456.7031,456.9321,456.4243,456.8027,3226.0
2024-08-14 10:25:00,459.02,459.03,458.69,459.03,1393.0,457.0516,457.0616,456.723,457.0616,1393.0
2024-08-14 10:30:00,458.93,459.14,457.63,457.63,5721.0,456.962,457.1711,455.6676,455.6676,5721.0
2024-08-14 10:35:00,457.63,458.27,457.63,458.03,16635.0,455.6676,456.3048,455.6676,456.0659,16635.0
2024-08-14 10:40:00,457.98,458.27,457.62,458.04,5667.0,456.0161,456.3048,455.6576,456.0758,5667.0
2024-08-14 10:45:00,458.04,458.21,457.17,457.73,11795.0,456.0758,456.2451,455.2095,455.7671,11795.0
2024-08-14 10:50:00,457.61,457.66,457.31,457.66,7614.0,455.6477,455.6974,455.3489,455.6974,7614.0
2024-08-14 10:55:00,457.65,457.81,457.39,457.4,12262.0,455.6875,455.8468,455.4286,455.4386,12262.0
2024-08-14 11:00:00,457.45,457.94,457.28,457.94,4725.0,455.4883,455.9762,455.3191,455.9762,4725.0
2024-08-14 11:05:00,457.88,458.85,457.87,458.75,9530.0,455.9165,456.8823,455.9065,456.7828,9530.0
2024-08-14 11:10:00,458.82,459.09,458.74,458.84,7299.0,456.8525,457.1213,456.7728,456.8724,7299.0
2024-08-14 11:15:00,458.81,459.37,458.66,459.37,6139.0,456.8425,457.4001,456.6931,457.4001,6139.0
2024-08-14 11:20:00,459.43,459.48,459.03,459.03,6197.0,457.4598,457.5096,457.0616,457.0616,6197.0
2024-08-14 11:25:00,459.19,459.56,459.19,459.41,3959.0,457.2209,457.5893,457.2209,457.4399,3959.0
2024-08-14 11:30:00,459.41,459.56,459.06,459.41,5609.0,457.4399,457.5893,457.0914,457.4399,5609.0
2024-08-14 11:35:00,459.44,459.56,459.22,459.56,4002.0,457.4698,457.5893,457.2507,457.5893,4002.0
2024-08-14 11:40:00,459.33,459.56,458.68,458.79,3124.0,457.3603,457.5893,456.7131,456.8226,3124.0
2024-08-14 11:45:00,458.71,459.19,458.71,459.05,1200.0,456.7429,457.2209,456.7429,457.0815,1200.0
2024-08-14 11:50:00,458.96,459.37,458.82,459.22,7437.0,456.9919,457.4001,456.8525,457.2507,7437.0
2024-08-14 11:55:00,459.22,459.56,459.09,459.33,3433.0,457.2507,457.5893,457.1213,457.3603,3433.0
2024-08-14 12:00:00,459.31,459.46,459.1,459.21,4193.0,457.3404,457.4897,457.1313,457.2408,4193.0
2024-08-14 12:05:00,459.3,459.65,459.12,459.65,823.0,457.3304,457.6789,457.1512,457.6789,823.0
2024-08-14 12:10:00,459.18,459.24,459.06,459.24,2300.0,457.2109,457.2707,457.0914,457.2707,2300.0
2024-08-14 12:15:00,459.24,459.24,458.48,458.72,5330.0,457.2707,457.2707,456.5139,456.7529,5330.0
2024-08-14 12:20:00,458.72,459.19,458.39,458.58,4545.0,456.7529,457.2209,456.4243,456.6135,4545.0
2024-08-14 12:25:00,458.47,458.47,458.0,458.0,6754.0,456.504,456.504,456.036,456.036,6754.0
2024-08-14 12:30:00,458.0,458.32,457.7,458.18,8946.0,456.036,456.3546,455.7373,456.2152,8946.0
2024-08-14 12:35:00,458.31,458.67,458.13,458.6,3200.0,456.3447,456.7031,456.1654,456.6334,3200.0
2024-08-14 12:40:00,458.52,458.52,458.02,458.11,5513.0,456.5538,456.5538,456.0559,456.1455,5513.0
2024-08-14 12:45:00,458.03,458.06,457.86,457.94,3381.0,456.0659,456.0957,455.8966,455.9762,3381.0
2024-08-14 12:50:00,457.94,458.49,457.94,458.44,3715.0,455.9762,456.5239,455.9762,456.4741,3715.0
2024-08-14 12:55:00,458.57,459.01,458.45,458.51,6201.0,456.6035,457.0416,456.4841,456.5438,6201.0
2024-08-14 13:00:00,458.51,458.52,458.1,458.1,16997.0,456.5438,456.5538,456.1356,456.1356,16997.0
2024-08-14 13:05:00,458.21,458.54,458.19,458.33,6412.0,456.2451,456.5737,456.2252,456.3646,6412.0
2024-08-14 13:10:00,458.33,458.37,458.18,458.36,2247.0,456.3646,456.4044,456.2152,456.3944,2247.0
2024-08-14 13:15:00,458.35,458.61,458.35,458.52,7452.0,456.3845,456.6434,456.3845,456.5538,7452.0
2024-08-14 13:20:00,458.63,458.64,458.22,458.64,7622.0,456.6633,456.6732,456.255,456.6732,7622.0
2024-08-14 13:25:00,458.64,458.73,458.32,458.7,1979.0,456.6732,456.7628,456.3546,456.733,1979.0
2024-08-14 13:30:00,458.75,458.84,458.46,458.64,2542.0,456.7828,456.8724,456.494,456.6732,2542.0
2024-08-14 13:35:00,458.89,459.06,458.89,458.99,4077.0,456.9222,457.0914,456.9222,457.0217,4077.0
2024-08-14 13:40:00,458.99,458.99,458.8,458.91,4625.0,457.0217,457.0217,456.8325,456.9421,4625.0
2024-08-14 13:45:00,458.71,458.82,458.56,458.6,6707.0,456.7429,456.8525,456.5936,456.6334,6707.0
2024-08-14 13:50:00,458.79,458.79,458.56,458.78,2730.0,456.8226,456.8226,456.5936,456.8126,2730.0
2024-08-14 13:55:00,458.63,458.93,458.63,458.66,7967.0,456.6633,456.962,456.6633,456.6931,7967.0
2024-08-14 14:00:00,458.59,458.59,458.23,458.23,13461.0,456.6234,456.6234,456.265,456.265,13461.0
2024-08-14 14:05:00,458.4,458.55,458.11,458.38,7241.0,456.4343,456.5836,456.1455,456.4144,7241.0
2024-08-14 14:10:00,458.3,458.38,458.1,458.22,5612.0,456.3347,456.4144,456.1356,456.255,5612.0
2024-08-14 14:15:00,458.24,458.6,458.19,458.37,5125.0,456.275,456.6334,456.2252,456.4044,5125.0
2024-08-14 14:20:00,458.4,458.61,458.37,458.45,5187.0,456.4343,456.6434,456.4044,456.4841,5187.0
2024-08-14 14:25:00,458.5,458.72,458.46,458.72,6629.0,456.5338,456.7529,456.494,456.7529,6629.0
2024-08-14 14:30:00,458.81,459.29,458.81,459.07,5534.0,456.8425,457.3204,456.8425,457.1014,5534.0
2024-08-14 14:35:00,459.09,459.44,459.09,459.25,4359.0,457.1213,457.4698,457.1213,457.2806,4359.0
2024-08-14 14:40:00,459.09,459.24,459.01,459.05,3515.0,457.1213,457.2707,457.0416,457.0815,3515.0
2024-08-14 14:45:00,459.17,459.2,459.03,459.17,4072.0,457.201,457.2308,457.0616,457.201,4072.0
2024-08-14 14:50:00,459.21,459.61,459.2,459.58,4965.0,457.2408,457.6391,457.2308,457.6092,4965.0
2024-08-14 14:55:00,459.51,459.72,459.45,459.57,3088.0,457.5395,457.7486,457.4798,457.5992,3088.0
2024-08-14 15:00:00,459.63,459.7,459.46,459.59,6549.0,457.659,457.7287,457.4897,457.6192,6549.0
2024-08-14 15:05:00,459.72,459.88,459.56,459.88,3192.0,457.7486,457.9079,457.5893,457.9079,3192.0
2024-08-14 15:10:00,459.88,459.96,459.23,459.39,3389.0,457.9079,457.9876,457.2607,457.42,3389.0
2024-08-14 15:15:00,459.29,459.31,459.12,459.12,5285.0,457.3204,457.3404,457.1512,457.1512,5285.0
2024-08-14 15:20:00,459.19,459.35,459.18,459.26,5221.0,457.2209,457.3802,457.2109,457.2906,5221.0
2024-08-14 15:25:00,459.32,459.85,459.32,459.8,8414.0,457.3503,457.878,457.3503,457.8283,8414.0
2024-08-14 15:30:00,459.78,459.78,459.13,459.17,10617.0,457.8083,457.8083,457.1611,457.201,10617.0
2024-08-14 15:35:00,459.2,459.33,458.9,459.31,7351.0,457.2308,457.3603,456.9321,457.3404,7351.0
2024-08-14 15:40:00,459.49,460.0,459.28,459.9,39584.0,457.5196,458.0274,457.3105,457.9278,39584.0
2024-08-14 15:45:00,459.89,460.0,459.4,459.85,7269.0,457.9179,458.0274,457.43,457.878,7269.0
2024-08-14 15:50:00,459.95,460.19,459.18,459.83,15732.0,457.9776,458.2166,457.2109,457.8581,15732.0
2024-08-14 15:55:00,459.72,460.54,459.72,460.16,87073.0,457.7486,458.5651,457.7486,458.1867,87073.0
2024-08-15 09:30:00,465.1,467.54,464.0,467.02,58991.0,463.1055,465.5351,462.0103,465.0173,58991.0
2024-08-15 09:35:00,466.84,467.54,466.42,466.96,31634.0,464.8381,465.5351,464.4199,464.9576,31634.0
2024-08-15 09:40:00,466.92,467.5,465.73,465.86,9092.0,464.9177,465.4952,463.7328,463.8623,9092.0
2024-08-15 09:45:00,465.86,465.86,465.18,465.44,8514.0,463.8623,463.8623,463.1852,463.4441,8514.0
2024-08-15 09:50:00,465.42,466.32,465.26,466.32,16760.0,463.4242,464.3203,463.2648,464.3203,16760.0
2024-08-15 09:55:00,466.12,467.0,465.31,465.42,7286.0,464.1212,464.9974,463.3146,463.4242,7286.0
2024-08-15 10:00:00,465.55,466.06,465.22,465.31,17244.0,463.5536,464.0614,463.225,463.3146,17244.0
2024-08-15 10:05:00,465.22,465.74,464.53,465.54,8699.0,463.225,463.7428,462.538,463.5436,8699.0
2024-08-15 10:10:00,465.31,465.52,464.6,465.03,24639.0,463.3146,463.5237,462.6077,463.0358,24639.0
2024-08-15 10:15:00,465.23,465.96,465.17,465.96,5414.0,463.235,463.9618,463.1752,463.9618,5414.0
2024-08-15 10:20:00,465.66,465.66,464.9,465.1,12030.0,463.6631,463.6631,462.9064,463.1055,12030.0
2024-08-15 10:25:00,465.28,465.71,465.14,465.65,5486.0,463.2848,463.7129,463.1454,463.6532,5486.0
2024-08-15 10:30:00,465.63,466.02,465.63,466.02,6091.0,463.6333,464.0216,463.6333,464.0216,6091.0
2024-08-15 10:35:00,465.83,465.98,465.32,465.71,6543.0,463.8324,463.9818,463.3246,463.7129,6543.0
2024-08-15 10:40:00,465.83,465.95,465.5,465.5,4509.0,463.8324,463.9519,463.5038,463.5038,4509.0
2024-08-15 10:45:00,465.72,466.08,465.65,466.08,4337.0,463.7229,464.0813,463.6532,464.0813,4337.0
2024-08-15 10:50:00,466.16,466.36,466.0,466.21,3141.0,464.161,464.3601,464.0017,464.2108,3141.0
2024-08-15 10:55:00,466.08,466.68,465.95,465.96,14777.0,464.0813,464.6788,463.9519,463.9618,14777.0
2024-08-15 11:00:00,465.96,466.26,465.71,466.23,6292.0,463.9618,464.2606,463.7129,464.2307,6292.0
2024-08-15 11:05:00,466.25,466.45,466.09,466.12,4014.0,464.2506,464.4497,464.0913,464.1212,4014.0
2024-08-15 11:10:00,466.21,466.21,465.7,465.88,7118.0,464.2108,464.2108,463.703,463.8822,7118.0
2024-08-15 11:15:00,465.93,466.5,465.81,466.12,16507.0,463.932,464.4995,463.8125,464.1212,16507.0
2024-08-15 11:20:00,466.12,466.16,465.82,465.82,5531.0,464.1212,464.161,463.8224,463.8224,5531.0
2024-08-15 11:25:00,466.0,466.27,465.88,466.08,10325.0,464.0017,464.2705,463.8822,464.0813,10325.0
2024-08-15 11:30:00,466.02,466.09,465.91,465.99,2791.0,464.0216,464.0913,463.9121,463.9917,2791.0
2024-08-15 11:35:00,466.03,466.5,465.99,466.5,3724.0,464.0315,464.4995,463.9917,464.4995,3724.0
2024-08-15 11:40:00,466.52,466.57,466.02,466.02,6986.0,464.5194,464.5692,464.0216,464.0216,6986.0
2024-08-15 11:45:00,466.18,466.52,466.07,466.49,15014.0,464.1809,464.5194,464.0714,464.4896,15014.0
2024-08-15 11:50:00,466.28,466.64,466.28,466.51,16216.0,464.2805,464.6389,464.2805,464.5095,16216.0
2024-08-15 11:55:00,466.52,466.57,465.95,466.0,3813.0,464.5194,464.5692,463.9519,464.0017,3813.0
2024-08-15 12:00:00,465.78,466.14,465.78,466.0,7693.0,463.7826,464.1411,463.7826,464.0017,7693.0
2024-08-15 12:05:00,466.07,466.08,465.77,465.95,2179.0,464.0714,464.0813,463.7727,463.9519,2179.0
2024-08-15 12:10:00,465.94,465.98,465.57,465.63,7542.0,463.9419,463.9818,463.5735,463.6333,7542.0
2024-08-15 12:15:00,465.56,465.9,465.56,465.75,5570.0,463.5636,463.9021,463.5636,463.7527,5570.0
2024-08-15 12:20:00,466.0,466.35,465.66,466.35,10924.0,464.0017,464.3502,463.6631,464.3502,10924.0
2024-08-15 12:25:00,466.12,466.4,466.1,466.33,8642.0,464.1212,464.4,464.1012,464.3303,8642.0
2024-08-15 12:30:00,466.16,466.7,466.16,466.55,9995.0,464.161,464.6987,464.161,464.5493,9995.0
2024-08-15 12:35:00,466.49,466.49,465.69,465.7,8243.0,464.4896,464.4896,463.693,463.703,8243.0
2024-08-15 12:40:00,465.66,465.8,465.19,465.44,20853.0,463.6631,463.8025,463.1951,463.4441,20853.0
2024-08-15 12:45:00,465.65,465.7,465.19,465.31,5461.0,463.6532,463.703,463.1951,463.3146,5461.0
2024-08-15 12:50:00,465.42,465.85,465.27,465.85,4685.0,463.4242,463.8523,463.2748,463.8523,4685.0
2024-08-15 12:55:00,465.65,466.11,465.65,465.95,5690.0,463.6532,464.1112,463.6532,463.9519,5690.0
2024-08-15 13:00:00,465.95,466.0,465.67,465.78,6932.0,463.9519,464.0017,463.6731,463.7826,6932.0
2024-08-15 13:05:00,465.77,465.82,465.61,465.81,1013.0,463.7727,463.8224,463.6133,463.8125,1013.0
2024-08-15 13:10:00,465.78,466.28,465.78,466.17,13370.0,463.7826,464.2805,463.7826,464.1709,13370.0
2024-08-15 13:15:00,466.19,466.34,466.13,466.2,11121.0,464.1909,464.3402,464.1311,464.2008,11121.0
2024-08-15 13:20:00,466.28,466.38,466.08,466.13,10088.0,464.2805,464.38,464.0813,464.1311,10088.0
2024-08-15 13:25:00,466.3,467.07,466.3,466.73,21314.0,464.3004,465.0671,464.3004,464.7285,21314.0
2024-08-15 13:30:00,466.73,467.28,466.72,467.21,3104.0,464.7285,465.2762,464.7186,465.2065,3104.0
2024-08-15 13:35:00,467.21,467.5,467.19,467.46,3470.0,465.2065,465.4952,465.1866,465.4554,3470.0
2024-08-15 13:40:00,467.45,467.75,467.22,467.28,4623.0,465.4455,465.7442,465.2164,465.2762,4623.0
2024-08-15 13:45:00,467.43,467.49,467.06,467.06,2839.0,465.4255,465.4853,465.0571,465.0571,2839.0
2024-08-15 13:50:00,466.94,467.14,466.94,467.0,2101.0,464.9376,465.1368,464.9376,464.9974,2101.0
2024-08-15 13:55:00,466.99,467.11,466.71,466.71,4581.0,464.9874,465.1069,464.7086,464.7086,4581.0
2024-08-15 14:00:00,466.76,466.82,466.34,466.77,17517.0,464.7584,464.8182,464.3402,464.7684,17517.0
2024-08-15 14:05:00,466.79,466.91,466.55,466.83,2046.0,464.7883,464.9078,464.5493,464.8281,2046.0
2024-08-15 14:10:00,466.83,467.01,466.7,467.01,3146.0,464.8281,465.0073,464.6987,465.0073,3146.0
2024-08-15 14:15:00,467.04,467.16,466.83,467.05,4789.0,465.0372,465.1567,464.8281,465.0472,4789.0
2024-08-15 14:20:00,467.06,467.74,467.04,467.29,16803.0,465.0571,465.7342,465.0372,465.2861,16803.0
2024-08-15 14:25:00,467.47,468.0,467.32,467.92,6671.0,465.4654,465.9931,465.316,465.9134,6671.0
2024-08-15 14:30:00,467.93,468.22,467.51,467.79,10358.0,465.9234,466.2122,465.5052,465.784,10358.0
2024-08-15 14:35:00,467.73,468.16,467.66,467.94,5167.0,465.7243,466.1524,465.6546,465.9334,5167.0
2024-08-15 14:40:00,468.08,468.47,468.08,468.41,4450.0,466.0728,466.4611,466.0728,466.4013,4450.0
2024-08-15 14:45:00,468.45,468.57,468.32,468.45,11571.0,466.4412,466.5607,466.3117,466.4412,11571.0
2024-08-15 14:50:00,468.33,468.33,468.02,468.29,4646.0,466.3217,466.3217,466.013,466.2819,4646.0
2024-08-15 14:55:00,468.31,468.34,468.0,468.04,6093.0,466.3018,466.3316,465.9931,466.0329,6093.0
2024-08-15 15:00:00,467.96,467.96,467.48,467.48,8882.0,465.9533,465.9533,465.4753,465.4753,8882.0
2024-08-15 15:05:00,467.48,467.91,467.33,467.71,7826.0,465.4753,465.9035,465.326,465.7043,7826.0
2024-08-15 15:10:00,467.86,468.08,467.58,467.8,11791.0,465.8537,466.0728,465.5749,465.794,11791.0
2024-08-15 15:15:00,467.92,468.5,467.8,468.19,12007.0,465.9134,466.491,465.794,466.1823,12007.0
2024-08-15 15:20:00,468.27,468.43,468.02,468.42,4117.0,466.2619,466.4213,466.013,466.4113,4117.0
2024-08-15 15:25:00,468.42,468.76,468.32,468.65,12245.0,466.4113,466.7498,466.3117,466.6403,12245.0
2024-08-15 15:30:00,468.64,468.8,468.35,468.63,12257.0,466.6304,466.7897,466.3416,466.6204,12257.0
2024-08-15 15:35:00,468.62,468.89,468.62,468.75,7775.0,466.6104,466.8793,466.6104,466.7399,7775.0
2024-08-15 15:40:00,468.79,469.0,468.19,468.19,10780.0,466.7797,466.9888,466.1823,466.1823,10780.0
2024-08-15 15:45:00,468.17,468.55,468.16,468.26,16383.0,466.1624,466.5407,466.1524,466.252,16383.0
2024-08-15 15:50:00,468.25,468.52,467.68,468.14,22089.0,466.242,466.5109,465.6745,466.1325,22089.0
2024-08-15 15:55:00,467.98,468.9,467.81,468.74,89671.0,465.9732,466.8892,465.8039,466.7299,89671.0
2024-08-16 09:30:00,468.0,469.0,467.6,467.6,133949.0,465.9931,466.9888,465.5948,465.5948,133949.0
2024-08-16 09:35:00,466.92,467.43,466.55,466.87,7336.0,464.9177,465.4255,464.5493,464.8679,7336.0
2024-08-16 09:40:00,466.8,467.24,466.37,466.58,6872.0,464.7982,465.2364,464.3701,464.5792,6872.0
2024-08-16 09:45:00,466.73,467.23,466.73,467.12,6591.0,464.7285,465.2264,464.7285,465.1169,6591.0
2024-08-16 09:50:00,466.91,467.11,466.27,466.47,10287.0,464.9078,465.1069,464.2705,464.4697,10287.0
2024-08-16 09:55:00,466.32,467.32,466.28,467.3,7455.0,464.3203,465.316,464.2805,465.2961,7455.0
2024-08-16 10:00:00,467.51,468.67,467.48,467.62,8245.0,465.5052,466.6602,465.4753,465.6147,8245.0
2024-08-16 10:05:00,467.6,467.67,467.21,467.31,6626.0,465.5948,465.6645,465.2065,465.3061,6626.0
2024-08-16 10:10:00,467.46,467.63,466.98,467.39,10268.0,465.4554,465.6247,464.9775,465.3857,10268.0
2024-08-16 10:15:00,467.47,468.18,467.38,467.86,13864.0,465.4654,466.1723,465.3758,465.8537,13864.0
2024-08-16 10:20:00,467.67,467.74,467.41,467.43,6058.0,465.6645,465.7342,465.4056,465.4255,6058.0
2024-08-16 10:25:00,467.39,467.59,467.0,467.0,8374.0,465.3857,465.5849,464.9974,464.9974,8374.0
2024-08-16 10:30:00,466.9,466.9,466.3,466.48,8356.0,464.8978,464.8978,464.3004,464.4796,8356.0
2024-08-16 10:35:00,466.49,466.62,466.13,466.47,9332.0,464.4896,464.619,464.1311,464.4697,9332.0
2024-08-16 10:40:00,466.47,466.59,466.04,466.56,3766.0,464.4697,464.5891,464.0415,464.5593,3766.0
2024-08-16 10:45:00,466.62,467.02,466.55,466.92,10046.0,464.619,465.0173,464.5493,464.9177,10046.0
2024-08-16 10:50:00,466.92,467.41,466.92,467.06,9900.0,464.9177,465.4056,464.9177,465.0571,9900.0
2024-08-16 10:55:00,467.06,467.09,466.8,466.98,11751.0,465.0571,465.087,464.7982,464.9775,11751.0
2024-08-16 11:00:00,466.99,467.22,466.89,467.01,6192.0,464.9874,465.2164,464.8879,465.0073,6192.0
2024-08-16 11:05:00,466.97,467.36,466.8,466.89,4723.0,464.9675,465.3558,464.7982,464.8879,4723.0
2024-08-16 11:10:00,466.98,467.38,466.84,467.38,7301.0,464.9775,465.3758,464.8381,465.3758,7301.0
2024-08-16 11:15:00,467.42,467.63,467.21,467.57,15131.0,465.4156,465.6247,465.2065,465.5649,15131.0
2024-08-16 11:20:00,467.63,467.89,467.49,467.73,7064.0,465.6247,465.8836,465.4853,465.7243,7064.0
2024-08-16 11:25:00,467.73,467.97,467.56,467.92,7476.0,465.7243,465.9632,465.555,465.9134,7476.0
2024-08-16 11:30:00,467.77,467.95,467.69,467.87,6504.0,465.7641,465.9433,465.6844,465.8637,6504.0
2024-08-16 11:35:00,467.93,468.43,467.89,468.38,9076.0,465.9234,466.4213,465.8836,466.3715,9076.0
2024-08-16 11:40:00,468.38,468.56,468.31,468.53,8316.0,466.3715,466.5507,466.3018,466.5208,8316.0
2024-08-16 11:45:00,468.53,468.75,468.41,468.53,6848.0,466.5208,466.7399,466.4013,466.5208,6848.0
2024-08-16 11:50:00,468.54,468.88,468.53,468.77,6507.0,466.5308,466.8693,466.5208,466.7598,6507.0
2024-08-16 11:55:00,468.76,469.09,468.76,468.93,6077.0,466.7498,467.0784,466.7498,466.9191,6077.0
2024-08-16 12:00:00,468.76,468.77,468.26,468.32,7237.0,466.7498,466.7598,466.252,466.3117,7237.0
2024-08-16 12:05:00,468.32,468.81,468.16,468.74,7118.0,466.3117,466.7996,466.1524,466.7299,7118.0
2024-08-16 12:10:00,468.74,468.96,468.61,468.79,9067.0,466.7299,466.949,466.6005,466.7797,9067.0
2024-08-16 12:15:00,468.81,469.0,468.65,468.94,3120.0,466.7996,466.9888,466.6403,466.9291,3120.0
2024-08-16 12:20:00,468.74,469.0,468.55,468.83,10942.0,466.7299,466.9888,466.5407,466.8195,10942.0
2024-08-16 12:25:00,468.83,469.0,468.52,468.65,4245.0,466.8195,466.9888,466.5109,466.6403,4245.0
2024-08-16 12:30:00,468.65,468.99,468.54,468.84,4970.0,466.6403,466.9789,466.5308,466.8295,4970.0
2024-08-16 12:35:00,468.85,468.99,468.72,468.88,3543.0,466.8395,466.9789,466.71,466.8693,3543.0
2024-08-16 12:40:00,468.88,469.17,468.63,469.17,9988.0,466.8693,467.1581,466.6204,467.1581,9988.0
2024-08-16 12:45:00,469.21,469.32,468.99,469.21,16466.0,467.1979,467.3074,466.9789,467.1979,16466.0
2024-08-16 12:50:00,469.21,469.35,469.14,469.35,5416.0,467.1979,467.3373,467.1282,467.3373,5416.0
2024-08-16 12:55:00,469.25,469.61,469.25,469.46,6492.0,467.2377,467.5962,467.2377,467.4468,6492.0
2024-08-16 13:00:00,469.52,469.53,469.2,469.28,6959.0,467.5066,467.5165,467.188,467.2676,6959.0
2024-08-16 13:05:00,469.23,469.52,469.13,469.13,5149.0,467.2178,467.5066,467.1183,467.1183,5149.0
2024-08-16 13:10:00,469.14,469.58,469.13,469.37,12909.0,467.1282,467.5663,467.1183,467.3572,12909.0
2024-08-16 13:15:00,469.42,469.79,469.38,469.77,6907.0,467.407,467.7754,467.3672,467.7555,6907.0
2024-08-16 13:20:00,469.7,469.89,469.61,469.84,6023.0,467.6858,467.875,467.5962,467.8252,6023.0
2024-08-16 13:25:00,469.75,470.26,469.57,469.68,26735.0,467.7356,468.2434,467.5564,467.6659,26735.0
2024-08-16 13:30:00,469.71,470.06,469.71,470.06,4060.0,467.6958,468.0443,467.6958,468.0443,4060.0
2024-08-16 13:35:00,470.02,470.06,469.73,469.73,6327.0,468.0044,468.0443,467.7157,467.7157,6327.0
2024-08-16 13:40:00,469.66,469.89,469.66,469.89,4176.0,467.646,467.875,467.646,467.875,4176.0
2024-08-16 13:45:00,469.84,469.99,469.69,469.84,5397.0,467.8252,467.9746,467.6759,467.8252,5397.0
2024-08-16 13:50:00,469.76,469.84,469.06,469.18,10712.0,467.7456,467.8252,467.0486,467.168,10712.0
2024-08-16 13:55:00,469.18,469.56,469.17,469.5,4104.0,467.168,467.5464,467.1581,467.4867,4104.0
2024-08-16 14:00:00,469.62,469.62,469.21,469.39,5571.0,467.6062,467.6062,467.1979,467.3771,5571.0
2024-08-16 14:05:00,469.35,469.49,469.25,469.29,3577.0,467.3373,467.4767,467.2377,467.2776,3577.0
2024-08-16 14:10:00,469.22,469.22,469.06,469.15,2868.0,467.2079,467.2079,467.0486,467.1382,2868.0
2024-08-16 14:15:00,469.17,469.55,469.16,469.47,6589.0,467.1581,467.5365,467.1481,467.4568,6589.0
2024-08-16 14:20:00,469.47,469.49,468.95,468.96,5465.0,467.4568,467.4767,466.939,466.949,5465.0
2024-08-16 14:25:00,468.94,469.25,468.94,469.14,4833.0,466.9291,467.2377,466.9291,467.1282,4833.0
2024-08-16 14:30:00,469.25,469.27,469.12,469.23,4659.0,467.2377,467.2577,467.1083,467.2178,4659.0
2024-08-16 14:35:00,469.27,469.32,469.07,469.24,3848.0,467.2577,467.3074,467.0585,467.2278,3848.0
2024-08-16 14:40:00,469.17,469.24,469.0,469.0,3634.0,467.1581,467.2278,466.9888,466.9888,3634.0
2024-08-16 14:45:00,468.99,469.05,468.86,468.88,4427.0,466.9789,467.0386,466.8494,466.8693,4427.0
2024-08-16 14:50:00,468.9,469.07,468.88,469.03,5176.0,466.8892,467.0585,466.8693,467.0187,5176.0
2024-08-16 14:55:00,469.02,469.33,469.01,469.27,5784.0,467.0087,467.3174,466.9988,467.2577,5784.0
2024-08-16 15:00:00,469.28,469.36,469.12,469.15,6221.0,467.2676,467.3473,467.1083,467.1382,6221.0
2024-08-16 15:05:00,469.2,469.47,469.07,469.07,5641.0,467.188,467.4568,467.0585,467.0585,5641.0
2024-08-16 15:10:00,469.15,469.21,469.1,469.15,8507.0,467.1382,467.1979,467.0884,467.1382,8507.0
2024-08-16 15:15:00,469.18,469.33,469.0,469.29,6664.0,467.168,467.3174,466.9888,467.2776,6664.0
2024-08-16 15:20:00,469.33,469.42,469.18,469.19,13651.0,467.3174,467.407,467.168,467.178,13651.0
2024-08-16 15:25:00,469.22,469.27,468.82,468.96,8524.0,467.2079,467.2577,466.8096,466.949,8524.0
2024-08-16 15:30:00,468.9,469.01,468.77,468.92,10665.0,466.8892,466.9988,466.7598,466.9092,10665.0
2024-08-16 15:35:00,468.9,469.24,468.82,468.94,16592.0,466.8892,467.2278,466.8096,466.9291,16592.0
2024-08-16 15:40:00,468.94,469.13,468.83,468.83,19450.0,466.9291,467.1183,466.8195,466.8195,19450.0
2024-08-16 15:45:00,468.79,468.9,468.49,468.8,14021.0,466.7797,466.8892,466.481,466.7897,14021.0
2024-08-16 15:50:00,468.71,468.77,468.3,468.52,21816.0,466.7001,466.7598,466.2918,466.5109,21816.0
2024-08-16 15:55:00,468.45,468.99,468.3,468.78,70369.0,466.4412,466.9789,466.2918,466.7698,70369.0
2024-08-19 09:30:00,469.0,470.0,469.0,469.84,31418.0,466.9888,467.9845,466.9888,467.8252,31418.0
2024-08-19 09:35:00,469.98,470.15,469.35,469.62,4579.0,467.9646,468.1339,467.3373,467.6062,4579.0
2024-08-19 09:40:00,469.48,469.74,468.62,468.62,14442.0,467.4668,467.7256,466.6104,466.6104,14442.0
2024-08-19 09:45:00,468.71,469.41,468.7,468.93,12955.0,466.7001,467.3971,466.6901,466.9191,12955.0
2024-08-19 09:50:00,469.01,469.23,468.7,468.81,9833.0,466.9988,467.2178,466.6901,466.7996,9833.0
2024-08-19 09:55:00,468.85,469.3,468.7,469.22,16218.0,466.8395,467.2875,466.6901,467.2079,16218.0
2024-08-19 10:00:00,469.22,469.31,468.72,468.8,8226.0,467.2079,467.2975,466.71,466.7897,8226.0
2024-08-19 10:05:00,468.85,469.02,468.62,468.84,8605.0,466.8395,467.0087,466.6104,466.8295,8605.0
2024-08-19 10:10:00,468.68,468.9,468.27,468.29,10835.0,466.6702,466.8892,466.2619,466.2819,10835.0
2024-08-19 10:15:00,468.27,468.36,467.69,467.85,21536.0,466.2619,466.3516,465.6844,465.8437,21536.0
2024-08-19 10:20:00,467.85,468.07,467.78,467.9,13545.0,465.8437,466.0628,465.774,465.8935,13545.0
2024-08-19 10:25:00,468.0,468.35,467.87,467.92,12780.0,465.9931,466.3416,465.8637,465.9134,12780.0
2024-08-19 10:30:00,467.91,468.02,467.72,467.91,6574.0,465.9035,466.013,465.7143,465.9035,6574.0
2024-08-19 10:35:00,468.0,468.4,467.92,468.07,18427.0,465.9931,466.3914,465.9134,466.0628,18427.0
2024-08-19 10:40:00,468.11,468.4,468.0,468.4,10806.0,466.1026,466.3914,465.9931,466.3914,10806.0
2024-08-19 10:45:00,468.24,468.62,468.23,468.23,15579.0,466.2321,466.6104,466.2221,466.2221,15579.0
2024-08-19 10:50:00,468.19,468.69,468.19,468.55,14614.0,466.1823,466.6801,466.1823,466.5407,14614.0
2024-08-19 10:55:00,468.44,468.53,468.24,468.4,7663.0,466.4312,466.5208,466.2321,466.3914,7663.0
2024-08-19 11:00:00,468.4,468.87,468.28,468.7,10501.0,466.3914,466.8594,466.2719,466.6901,10501.0
2024-08-19 11:05:00,468.89,468.89,468.58,468.58,4566.0,466.8793,466.8793,466.5706,466.5706,4566.0
2024-08-19 11:10:00,468.54,468.54,468.3,468.35,4743.0,466.5308,466.5308,466.2918,466.3416,4743.0
2024-08-19 11:15:00,468.35,468.46,468.17,468.17,2932.0,466.3416,466.4511,466.1624,466.1624,2932.0
2024-08-19 11:20:00,468.2,468.26,467.89,467.99,5249.0,466.1922,466.252,465.8836,465.9831,5249.0
2024-08-19 11:25:00,467.94,468.07,467.81,467.93,5067.0,465.9334,466.0628,465.8039,465.9234,5067.0
2024-08-19 11:30:00,468.04,468.38,467.8,468.25,5675.0,466.0329,466.3715,465.794,466.242,5675.0
2024-08-19 11:35:00,468.25,468.41,468.0,468.0,7125.0,466.242,466.4013,465.9931,465.9931,7125.0
2024-08-19 11:40:00,468.06,468.06,467.64,467.65,4059.0,466.0528,466.0528,465.6346,465.6446,4059.0
2024-08-19 11:45:00,467.8,468.39,467.7,468.35,4858.0,465.794,466.3814,465.6944,466.3416,4858.0
2024-08-19 11:50:00,468.36,468.46,468.07,468.08,3212.0,466.3516,466.4511,466.0628,466.0728,3212.0
2024-08-19 11:55:00,468.1,468.1,467.64,467.68,4261.0,466.0927,466.0927,465.6346,465.6745,4261.0
2024-08-19 12:00:00,467.73,468.14,467.62,467.89,5124.0,465.7243,466.1325,465.6147,465.8836,5124.0
2024-08-19 12:05:00,467.86,468.03,467.74,467.81,12871.0,465.8537,466.023,465.7342,465.8039,12871.0
2024-08-19 12:10:00,467.89,468.02,467.78,467.97,5705.0,465.8836,466.013,465.774,465.9632,5705.0
2024-08-19 12:15:00,467.86,467.9,467.56,467.9,6544.0,465.8537,465.8935,465.555,465.8935,6544.0
2024-08-19 12:20:00,467.77,467.77,467.58,467.68,1912.0,465.7641,465.7641,465.5749,465.6745,1912.0
2024-08-19 12:25:00,467.72,467.91,467.59,467.85,3752.0,465.7143,465.9035,465.5849,465.8437,3752.0
2024-08-19 12:30:00,467.93,467.93,467.74,467.85,2981.0,465.9234,465.9234,465.7342,465.8437,2981.0
2024-08-19 12:35:00,467.75,467.92,467.74,467.74,3566.0,465.7442,465.9134,465.7342,465.7342,3566.0
2024-08-19 12:40:00,467.85,467.96,467.74,467.95,4020.0,465.8437,465.9533,465.7342,465.9433,4020.0
2024-08-19 12:45:00,467.99,468.03,467.85,467.85,7050.0,465.9831,466.023,465.8437,465.8437,7050.0
2024-08-19 12:50:00,467.87,468.18,467.87,468.07,8973.0,465.8637,466.1723,465.8637,466.0628,8973.0
2024-08-19 12:55:00,467.99,468.03,467.72,468.03,5941.0,465.9831,466.023,465.7143,466.023,5941.0
2024-08-19 13:00:00,467.92,467.98,467.6,467.65,1894.0,465.9134,465.9732,465.5948,465.6446,1894.0
2024-08-19 13:05:00,467.55,467.55,467.39,467.5,3966.0,465.545,465.545,465.3857,465.4952,3966.0
2024-08-19 13:10:00,467.43,467.48,467.26,467.47,3336.0,465.4255,465.4753,465.2563,465.4654,3336.0
2024-08-19 13:15:00,467.44,467.45,466.83,466.93,7616.0,465.4355,465.4455,464.8281,464.9277,7616.0
2024-08-19 13:20:00,467.0,467.1,466.8,466.91,11465.0,464.9974,465.097,464.7982,464.9078,11465.0
2024-08-19 13:25:00,466.77,466.99,466.68,466.83,10058.0,464.7684,464.9874,464.6788,464.8281,10058.0
2024-08-19 13:30:00,466.84,466.99,466.55,466.73,4655.0,464.8381,464.9874,464.5493,464.7285,4655.0
2024-08-19 13:35:00,466.55,466.72,466.17,466.49,11966.0,464.5493,464.7186,464.1709,464.4896,11966.0
2024-08-19 13:40:00,466.34,466.73,466.34,466.36,11112.0,464.3402,464.7285,464.3402,464.3601,11112.0
2024-08-19 13:45:00,466.52,466.55,466.31,466.39,2752.0,464.5194,464.5493,464.3103,464.39,2752.0
2024-08-19 13:50:00,466.39,466.53,466.31,466.42,4819.0,464.39,464.5294,464.3103,464.4199,4819.0
2024-08-19 13:55:00,466.38,466.65,466.38,466.64,3879.0,464.38,464.6489,464.38,464.6389,3879.0
2024-08-19 14:00:00,466.61,466.95,466.61,466.88,11958.0,464.6091,464.9476,464.6091,464.8779,11958.0
2024-08-19 14:05:00,467.0,467.0,466.6,466.61,9174.0,464.9974,464.9974,464.5991,464.6091,9174.0
2024-08-19 14:10:00,466.62,466.64,466.48,466.6,6169.0,464.619,464.6389,464.4796,464.5991,6169.0
2024-08-19 14:15:00,466.53,466.62,466.48,466.56,3533.0,464.5294,464.619,464.4796,464.5593,3533.0
2024-08-19 14:20:00,466.52,466.56,466.42,466.44,7543.0,464.5194,464.5593,464.4199,464.4398,7543.0
2024-08-19 14:25:00,466.55,466.55,466.05,466.11,14126.0,464.5493,464.5493,464.0515,464.1112,14126.0
2024-08-19 14:30:00,466.1,466.23,465.78,465.91,14959.0,464.1012,464.2307,463.7826,463.9121,14959.0
2024-08-19 14:35:00,465.91,466.0,465.52,465.7,4989.0,463.9121,464.0017,463.5237,463.703,4989.0
2024-08-19 14:40:00,465.65,466.59,465.61,466.52,15421.0,463.6532,464.5891,463.6133,464.5194,15421.0
2024-08-19 14:45:00,466.56,466.79,466.47,466.5,8350.0,464.5593,464.7883,464.4697,464.4995,8350.0
2024-08-19 14:50:00,466.55,466.72,466.5,466.6,5937.0,464.5493,464.7186,464.4995,464.5991,5937.0
2024-08-19 14:55:00,466.64,466.68,466.28,466.39,11010.0,464.6389,464.6788,464.2805,464.39,11010.0
2024-08-19 15:00:00,466.35,466.37,466.16,466.19,13880.0,464.3502,464.3701,464.161,464.1909,13880.0
2024-08-19 15:05:00,466.17,466.51,466.17,466.31,9231.0,464.1709,464.5095,464.1709,464.3103,9231.0
2024-08-19 15:10:00,466.35,466.68,466.3,466.62,12133.0,464.3502,464.6788,464.3004,464.619,12133.0
2024-08-19 15:15:00,466.67,467.09,466.51,466.95,11992.0,464.6688,465.087,464.5095,464.9476,11992.0
2024-08-19 15:20:00,466.93,466.93,466.55,466.62,5569.0,464.9277,464.9277,464.5493,464.619,5569.0
2024-08-19 15:25:00,466.66,466.69,466.17,466.24,12659.0,464.6588,464.6887,464.1709,464.2406,12659.0
2024-08-19 15:30:00,466.18,466.57,466.17,466.46,10827.0,464.1809,464.5692,464.1709,464.4597,10827.0
2024-08-19 15:35:00,466.41,466.47,466.2,466.43,14247.0,464.4099,464.4697,464.2008,464.4298,14247.0
2024-08-19 15:40:00,466.44,466.96,466.43,466.79,23547.0,464.4398,464.9576,464.4298,464.7883,23547.0
2024-08-19 15:45:00,466.79,466.83,466.27,466.35,23807.0,464.7883,464.8281,464.2705,464.3502,23807.0
2024-08-19 15:50:00,466.44,466.59,466.18,466.53,36609.0,464.4398,464.5891,464.1809,464.5294,36609.0
2024-08-19 15:55:00,466.54,467.01,466.28,466.93,100166.0,464.5394,465.0073,464.2805,464.9277,100166.0
2024-08-20 09:30:00,468.13,468.13,465.52,466.02,39126.0,466.1225,466.1225,463.5237,464.0216,39126.0
2024-08-20 09:35:00,465.52,466.38,465.51,465.95,15431.0,463.5237,464.38,463.5138,463.9519,15431.0
2024-08-20 09:40:00,466.46,466.99,466.09,466.59,14521.0,464.4597,464.9874,464.0913,464.5891,14521.0
2024-08-20 09:45:00,466.53,467.3,466.22,466.91,10096.0,464.5294,465.2961,464.2207,464.9078,10096.0
2024-08-20 09:50:00,466.82,467.16,466.42,466.88,6419.0,464.8182,465.1567,464.4199,464.8779,6419.0
2024-08-20 09:55:00,466.89,467.91,466.88,467.91,20513.0,464.8879,465.9035,464.8779,465.9035,20513.0
2024-08-20 10:00:00,467.96,468.39,467.49,467.72,18965.0,465.9533,466.3814,465.4853,465.7143,18965.0
2024-08-20 10:05:00,467.72,468.11,467.63,467.71,17203.0,465.7143,466.1026,465.6247,465.7043,17203.0
2024-08-20 10:10:00,467.72,467.75,466.5,466.85,13262.0,465.7143,465.7442,464.4995,464.848,13262.0
2024-08-20 10:15:00,467.04,467.54,466.44,467.54,10651.0,465.0372,465.5351,464.4398,465.5351,10651.0
2024-08-20 10:20:00,467.54,467.75,466.88,467.73,10812.0,465.5351,465.7442,464.8779,465.7243,10812.0
2024-08-20 10:25:00,467.99,469.3,467.99,468.99,14998.0,465.9831,467.2875,465.9831,466.9789,14998.0
2024-08-20 10:30:00,469.02,469.21,468.62,468.68,8254.0,467.0087,467.1979,466.6104,466.6702,8254.0
2024-08-20 10:35:00,468.59,468.74,468.14,468.52,11392.0,466.5806,466.7299,466.1325,466.5109,11392.0
2024-08-20 10:40:00,468.21,468.31,467.55,467.82,10723.0,466.2022,466.3018,465.545,465.8139,10723.0
2024-08-20 10:45:00,468.02,468.78,468.02,468.67,16115.0,466.013,466.7698,466.013,466.6602,16115.0
2024-08-20 10:50:00,468.66,468.66,468.05,468.34,4965.0,466.6503,466.6503,466.0429,466.3316,4965.0
2024-08-20 10:55:00,468.54,468.6,467.98,468.41,5015.0,466.5308,466.5905,465.9732,466.4013,5015.0
2024-08-20 11:00:00,468.41,468.82,467.95,468.5,9284.0,466.4013,466.8096,465.9433,466.491,9284.0
2024-08-20 11:05:00,468.19,468.93,468.19,468.73,7838.0,466.1823,466.9191,466.1823,466.72,7838.0
2024-08-20 11:10:00,468.57,468.64,468.05,468.49,6513.0,466.5607,466.6304,466.0429,466.481,6513.0
2024-08-20 11:15:00,468.3,468.78,468.01,468.3,17990.0,466.2918,466.7698,466.0031,466.2918,17990.0
2024-08-20 11:20:00,468.31,468.38,468.0,468.1,7303.0,466.3018,466.3715,465.9931,466.0927,7303.0
2024-08-20 11:25:00,468.1,468.31,467.97,468.15,6554.0,466.0927,466.3018,465.9632,466.1425,6554.0
2024-08-20 11:30:00,468.15,468.51,468.02,468.48,8581.0,466.1425,466.5009,466.013,466.471,8581.0
2024-08-20 11:35:00,468.34,468.61,468.03,468.14,8116.0,466.3316,466.6005,466.023,466.1325,8116.0
2024-08-20 11:40:00,468.14,468.41,468.04,468.29,9010.0,466.1325,466.4013,466.0329,466.2819,9010.0
2024-08-20 11:45:00,468.28,468.55,468.18,468.18,8896.0,466.2719,466.5407,466.1723,466.1723,8896.0
2024-08-20 11:50:00,468.11,468.63,468.11,468.58,4328.0,466.1026,466.6204,466.1026,466.5706,4328.0
2024-08-20 11:55:00,468.88,469.45,468.73,469.3,5348.0,466.8693,467.4369,466.72,467.2875,5348.0
2024-08-20 12:00:00,469.3,469.67,469.0,469.31,16139.0,467.2875,467.6559,466.9888,467.2975,16139.0
2024-08-20 12:05:00,469.19,469.28,468.88,468.97,1850.0,467.178,467.2676,466.8693,466.9589,1850.0
2024-08-20 12:10:00,468.88,469.0,468.48,468.49,6343.0,466.8693,466.9888,466.471,466.481,6343.0
2024-08-20 12:15:00,468.38,468.38,467.87,467.88,4062.0,466.3715,466.3715,465.8637,465.8736,4062.0
2024-08-20 12:20:00,467.9,468.37,467.77,468.28,9583.0,465.8935,466.3615,465.7641,466.2719,9583.0
2024-08-20 12:25:00,468.28,468.7,468.05,468.41,5352.0,466.2719,466.6901,466.0429,466.4013,5352.0
2024-08-20 12:30:00,468.4,468.62,468.16,468.48,6128.0,466.3914,466.6104,466.1524,466.471,6128.0
2024-08-20 12:35:00,468.46,468.99,468.4,468.76,6136.0,466.4511,466.9789,466.3914,466.7498,6136.0
2024-08-20 12:40:00,468.76,469.14,468.76,469.06,3717.0,466.7498,467.1282,466.7498,467.0486,3717.0
2024-08-20 12:45:00,469.06,469.24,468.94,469.0,6137.0,467.0486,467.2278,466.9291,466.9888,6137.0
2024-08-20 12:50:00,469.0,469.61,469.0,469.42,4934.0,466.9888,467.5962,466.9888,467.407,4934.0
2024-08-20 12:55:00,469.42,469.46,468.75,468.75,4110.0,467.407,467.4468,466.7399,466.7399,4110.0
2024-08-20 13:00:00,468.54,468.69,468.37,468.69,5720.0,466.5308,466.6801,466.3615,466.6801,5720.0
2024-08-20 13:05:00,468.65,468.68,468.63,468.68,2408.0,466.6403,466.6702,466.6204,466.6702,2408.0
2024-08-20 13:10:00,468.65,468.87,468.4,468.43,4793.0,466.6403,466.8594,466.3914,466.4213,4793.0
2024-08-20 13:15:00,468.43,468.74,468.43,468.6,2421.0,466.4213,466.7299,466.4213,466.5905,2421.0
2024-08-20 13:20:00,468.59,468.76,468.2,468.24,3171.0,466.5806,466.7498,466.1922,466.2321,3171.0
2024-08-20 13:25:00,468.41,468.41,467.63,467.71,3264.0,466.4013,466.4013,465.6247,465.7043,3264.0
2024-08-20 13:30:00,467.76,467.84,467.36,467.6,3802.0,465.7541,465.8338,465.3558,465.5948,3802.0
2024-08-20 13:35:00,467.64,467.64,467.22,467.56,9970.0,465.6346,465.6346,465.2164,465.555,9970.0
2024-08-20 13:40:00,467.48,467.64,467.31,467.33,1521.0,465.4753,465.6346,465.3061,465.326,1521.0
2024-08-20 13:45:00,467.33,467.55,467.22,467.4,3688.0,465.326,465.545,465.2164,465.3957,3688.0
2024-08-20 13:50:00,467.41,467.41,467.1,467.13,2383.0,465.4056,465.4056,465.097,465.1268,2383.0
2024-08-20 13:55:00,467.12,467.12,466.45,466.5,6869.0,465.1169,465.1169,464.4497,464.4995,6869.0
2024-08-20 14:00:00,466.63,467.0,466.47,466.89,6067.0,464.629,464.9974,464.4697,464.8879,6067.0
2024-08-20 14:05:00,466.97,467.26,466.78,467.07,8836.0,464.9675,465.2563,464.7783,465.0671,8836.0
2024-08-20 14:10:00,467.02,467.64,466.93,467.48,16196.0,465.0173,465.6346,464.9277,465.4753,16196.0
2024-08-20 14:15:00,467.48,467.97,467.48,467.93,5354.0,465.4753,465.9632,465.4753,465.9234,5354.0
2024-08-20 14:20:00,467.94,468.24,467.91,468.05,3953.0,465.9334,466.2321,465.9035,466.0429,3953.0
2024-08-20 14:25:00,467.9,468.04,467.75,467.88,6495.0,465.8935,466.0329,465.7442,465.8736,6495.0
2024-08-20 14:30:00,467.78,467.86,467.47,467.69,3737.0,465.774,465.8537,465.4654,465.6844,3737.0
2024-08-20 14:35:00,467.7,467.7,467.21,467.24,2745.0,465.6944,465.6944,465.2065,465.2364,2745.0
2024-08-20 14:40:00,467.31,467.56,466.94,466.94,6115.0,465.3061,465.555,464.9376,464.9376,6115.0
2024-08-20 14:45:00,467.03,467.05,466.83,466.88,1985.0,465.0273,465.0472,464.8281,464.8779,1985.0
2024-08-20 14:50:00,466.98,467.16,466.96,467.11,3047.0,464.9775,465.1567,464.9576,465.1069,3047.0
2024-08-20 14:55:00,467.04,467.14,466.78,466.83,6221.0,465.0372,465.1368,464.7783,464.8281,6221.0
2024-08-20 15:00:00,466.95,467.06,466.85,467.0,3859.0,464.9476,465.0571,464.848,464.9974,3859.0
2024-08-20 15:05:00,466.91,467.23,466.81,467.14,7090.0,464.9078,465.2264,464.8082,465.1368,7090.0
2024-08-20 15:10:00,467.14,467.4,467.06,467.14,5378.0,465.1368,465.3957,465.0571,465.1368,5378.0
2024-08-20 15:15:00,467.23,467.27,466.97,467.19,6791.0,465.2264,465.2662,464.9675,465.1866,6791.0
2024-08-20 15:20:00,467.2,467.28,466.73,466.89,9348.0,465.1965,465.2762,464.7285,464.8879,9348.0
2024-08-20 15:25:00,466.93,467.09,466.86,466.99,5258.0,464.9277,465.087,464.858,464.9874,5258.0
2024-08-20 15:30:00,467.02,467.56,466.84,467.56,10973.0,465.0173,465.555,464.8381,465.555,10973.0
2024-08-20 15:35:00,467.5,467.51,467.18,467.31,14959.0,465.4952,465.5052,465.1766,465.3061,14959.0
2024-08-20 15:40:00,467.31,467.52,467.3,467.43,19467.0,465.3061,465.5152,465.2961,465.4255,19467.0
2024-08-20 15:45:00,467.41,467.57,467.13,467.56,19276.0,465.4056,465.5649,465.1268,465.555,19276.0
2024-08-20 15:50:00,467.63,468.17,467.56,467.98,24483.0,465.6247,466.1624,465.555,465.9732,24483.0
2024-08-20 15:55:00,468.06,469.19,467.88,469.12,151763.0,466.0528,467.178,465.8736,467.1083,151763.0
2024-08-21 09:30:00,468.54,468.56,466.08,466.11,42662.0,466.5308,466.5507,464.0813,464.1112,42662.0
2024-08-21 09:35:00,466.84,467.0,464.52,465.06,17147.0,464.8381,464.9974,462.528,463.0657,17147.0
2024-08-21 09:40:00,464.78,466.13,464.77,465.26,20690.0,462.7869,464.1311,462.7769,463.2648,20690.0
2024-08-21 09:45:00,465.59,466.1,465.54,465.65,12371.0,463.5934,464.1012,463.5436,463.6532,12371.0
2024-08-21 09:50:00,465.7,466.9,465.56,466.56,22142.0,463.703,464.8978,463.5636,464.5593,22142.0
2024-08-21 09:55:00,466.46,466.84,466.32,466.8,8778.0,464.4597,464.8381,464.3203,464.7982,8778.0
2024-08-21 10:00:00,466.66,466.85,466.12,466.22,10933.0,464.6588,464.848,464.1212,464.2207,10933.0
2024-08-21 10:05:00,466.31,466.75,466.01,466.11,7516.0,464.3103,464.7485,464.0116,464.1112,7516.0
2024-08-21 10:10:00,466.25,466.48,466.02,466.24,25160.0,464.2506,464.4796,464.0216,464.2406,25160.0
2024-08-21 10:15:00,466.01,466.43,465.72,466.37,15139.0,464.0116,464.4298,463.7229,464.3701,15139.0
2024-08-21 10:20:00,466.36,466.46,465.72,466.28,14008.0,464.3601,464.4597,463.7229,464.2805,14008.0
2024-08-21 10:25:00,466.28,466.43,466.01,466.26,7820.0,464.2805,464.4298,464.0116,464.2606,7820.0
2024-08-21 10:30:00,466.5,466.57,465.83,466.27,18768.0,464.4995,464.5692,463.8324,464.2705,18768.0
2024-08-21 10:35:00,466.25,466.87,466.23,466.74,19920.0,464.2506,464.8679,464.2307,464.7385,19920.0
2024-08-21 10:40:00,466.74,467.03,466.66,466.81,22979.0,464.7385,465.0273,464.6588,464.8082,22979.0
2024-08-21 10:45:00,466.81,466.94,465.86,466.01,9446.0,464.8082,464.9376,463.8623,464.0116,9446.0
2024-08-21 10:50:00,465.99,465.99,464.64,464.92,27397.0,463.9917,463.9917,462.6475,462.9263,27397.0
2024-08-21 10:55:00,464.89,465.74,464.88,465.39,7753.0,462.8964,463.7428,462.8865,463.3943,7753.0
2024-08-21 11:00:00,465.55,465.68,465.17,465.37,14209.0,463.5536,463.683,463.1752,463.3744,14209.0
2024-08-21 11:05:00,465.46,465.63,464.93,465.51,49300.0,463.464,463.6333,462.9363,463.5138,49300.0
2024-08-21 11:10:00,465.53,466.13,465.53,465.81,4773.0,463.5337,464.1311,463.5337,463.8125,4773.0
2024-08-21 11:15:00,465.81,466.69,465.81,466.69,4299.0,463.8125,464.6887,463.8125,464.6887,4299.0
2024-08-21 11:20:00,466.65,466.93,466.1,466.1,7877.0,464.6489,464.9277,464.1012,464.1012,7877.0
2024-08-21 11:25:00,466.12,466.52,466.07,466.1,7002.0,464.1212,464.5194,464.0714,464.1012,7002.0
2024-08-21 11:30:00,466.06,466.66,466.06,466.36,4313.0,464.0614,464.6588,464.0614,464.3601,4313.0
2024-08-21 11:35:00,466.36,466.94,466.18,466.44,8400.0,464.3601,464.9376,464.1809,464.4398,8400.0
2024-08-21 11:40:00,466.53,466.74,466.33,466.69,4077.0,464.5294,464.7385,464.3303,464.6887,4077.0
2024-08-21 11:45:00,466.71,466.92,465.99,466.03,8658.0,464.7086,464.9177,463.9917,464.0315,8658.0
2024-08-21 11:50:00,466.03,466.03,465.73,465.91,5200.0,464.0315,464.0315,463.7328,463.9121,5200.0
2024-08-21 11:55:00,465.81,465.99,465.7,465.7,2809.0,463.8125,463.9917,463.703,463.703,2809.0
2024-08-21 12:00:00,465.86,466.24,465.68,466.1,11647.0,463.8623,464.2406,463.683,464.1012,11647.0
2024-08-21 12:05:00,466.23,466.43,466.02,466.27,4828.0,464.2307,464.4298,464.0216,464.2705,4828.0
2024-08-21 12:10:00,466.27,466.53,466.27,466.45,3844.0,464.2705,464.5294,464.2705,464.4497,3844.0
2024-08-21 12:15:00,466.42,466.65,466.26,466.39,6307.0,464.4199,464.6489,464.2606,464.39,6307.0
2024-08-21 12:20:00,466.5,466.5,466.37,466.37,3707.0,464.4995,464.4995,464.3701,464.3701,3707.0
2024-08-21 12:25:00,466.38,466.7,466.37,466.69,4883.0,464.38,464.6987,464.3701,464.6887,4883.0
2024-08-21 12:30:00,466.67,466.94,466.53,466.94,1852.0,464.6688,464.9376,464.5294,464.9376,1852.0
2024-08-21 12:35:00,466.92,467.3,466.86,467.2,3797.0,464.9177,465.2961,464.858,465.1965,3797.0
2024-08-21 12:40:00,467.21,467.56,467.17,467.52,9156.0,465.2065,465.555,465.1667,465.5152,9156.0
2024-08-21 12:45:00,467.47,467.57,467.11,467.45,9015.0,465.4654,465.5649,465.1069,465.4455,9015.0
2024-08-21 12:50:00,467.52,467.7,467.52,467.55,3903.0,465.5152,465.6944,465.5152,465.545,3903.0
2024-08-21 12:55:00,467.55,467.72,467.51,467.71,1828.0,465.545,465.7143,465.5052,465.7043,1828.0
2024-08-21 13:00:00,467.6,467.9,467.26,467.81,9839.0,465.5948,465.8935,465.2563,465.8039,9839.0
2024-08-21 13:05:00,467.7,468.0,467.7,467.78,2415.0,465.6944,465.9931,465.6944,465.774,2415.0
2024-08-21 13:10:00,467.8,468.0,467.76,467.83,4986.0,465.794,465.9931,465.7541,465.8238,4986.0
2024-08-21 13:15:00,467.85,468.35,467.77,468.2,9456.0,465.8437,466.3416,465.7641,466.1922,9456.0
2024-08-21 13:20:00,468.39,468.62,468.3,468.58,4017.0,466.3814,466.6104,466.2918,466.5706,4017.0
2024-08-21 13:25:00,468.46,468.85,468.44,468.58,6460.0,466.4511,466.8395,466.4312,466.5706,6460.0
2024-08-21 13:30:00,468.59,469.0,468.49,468.78,5542.0,466.5806,466.9888,466.481,466.7698,5542.0
2024-08-21 13:35:00,468.78,469.0,468.68,468.86,5575.0,466.7698,466.9888,466.6702,466.8494,5575.0
2024-08-21 13:40:00,468.86,468.95,468.63,468.79,6260.0,466.8494,466.939,466.6204,466.7797,6260.0
2024-08-21 13:45:00,468.79,469.09,468.79,468.92,9435.0,466.7797,467.0784,466.7797,466.9092,9435.0
2024-08-21 13:50:00,468.86,469.04,468.81,468.81,6920.0,466.8494,467.0286,466.7996,466.7996,6920.0
2024-08-21 13:55:00,468.77,468.78,468.59,468.68,4375.0,466.7598,466.7698,466.5806,466.6702,4375.0
2024-08-21 14:00:00,468.68,468.81,467.97,467.97,6967.0,466.6702,466.7996,465.9632,465.9632,6967.0
2024-08-21 14:05:00,468.04,468.09,467.7,467.87,5058.0,466.0329,466.0827,465.6944,465.8637,5058.0
2024-08-21 14:10:00,467.87,468.14,467.69,467.75,2551.0,465.8637,466.1325,465.6844,465.7442,2551.0
2024-08-21 14:15:00,467.75,468.09,467.67,467.83,4715.0,465.7442,466.0827,465.6645,465.8238,4715.0
2024-08-21 14:20:00,467.74,467.82,467.59,467.62,1741.0,465.7342,465.8139,465.5849,465.6147,1741.0
2024-08-21 14:25:00,467.73,467.95,467.53,467.95,2776.0,465.7243,465.9433,465.5251,465.9433,2776.0
2024-08-21 14:30:00,468.03,468.26,467.91,468.19,4672.0,466.023,466.252,465.9035,466.1823,4672.0
2024-08-21 14:35:00,468.02,468.02,467.55,467.55,4156.0,466.013,466.013,465.545,465.545,4156.0
2024-08-21 14:40:00,467.52,467.81,467.44,467.5,10231.0,465.5152,465.8039,465.4355,465.4952,10231.0
2024-08-21 14:45:00,467.5,467.53,467.27,467.43,4949.0,465.4952,465.5251,465.2662,465.4255,4949.0
2024-08-21 14:50:00,467.33,467.58,467.31,467.49,2311.0,465.326,465.5749,465.3061,465.4853,2311.0
2024-08-21 14:55:00,467.48,467.72,467.37,467.52,5068.0,465.4753,465.7143,465.3658,465.5152,5068.0
2024-08-21 15:00:00,467.46,468.04,467.44,467.79,10002.0,465.4554,466.0329,465.4355,465.784,10002.0
2024-08-21 15:05:00,467.8,467.8,467.42,467.42,4210.0,465.794,465.794,465.4156,465.4156,4210.0
2024-08-21 15:10:00,467.49,467.72,467.39,467.47,2420.0,465.4853,465.7143,465.3857,465.4654,2420.0
2024-08-21 15:15:00,467.45,467.68,467.42,467.67,3276.0,465.4455,465.6745,465.4156,465.6645,3276.0
2024-08-21 15:20:00,467.47,467.56,467.09,467.25,6521.0,465.4654,465.555,465.087,465.2463,6521.0
2024-08-21 15:25:00,467.24,467.79,467.24,467.67,3833.0,465.2364,465.784,465.2364,465.6645,3833.0
2024-08-21 15:30:00,467.72,467.72,467.32,467.38,20054.0,465.7143,465.7143,465.316,465.3758,20054.0
2024-08-21 15:35:00,467.43,467.89,467.33,467.89,18566.0,465.4255,465.8836,465.326,465.8836,18566.0
2024-08-21 15:40:00,467.9,468.43,467.78,467.88,33077.0,465.8935,466.4213,465.774,465.8736,33077.0
2024-08-21 15:45:00,467.99,468.2,467.75,468.03,22275.0,465.9831,466.1922,465.7442,466.023,22275.0
2024-08-21 15:50:00,467.95,468.13,467.65,468.0,22193.0,465.9433,466.1225,465.6446,465.9931,22193.0
2024-08-21 15:55:00,467.97,468.23,467.77,467.87,62673.0,465.9632,466.2221,465.7641,465.8637,62673.0
2024-08-22 09:30:00,469.49,469.49,468.06,468.47,40157.0,467.4767,467.4767,466.0528,466.4611,40157.0
2024-08-22 09:35:00,468.47,468.77,467.82,468.34,10270.0,466.4611,466.7598,465.8139,466.3316,10270.0
2024-08-22 09:40:00,468.44,470.91,468.27,470.5,46491.0,466.4312,468.8906,466.2619,468.4824,46491.0
2024-08-22 09:45:00,470.59,470.73,469.43,470.73,13303.0,468.572,468.7114,467.417,468.7114,13303.0
2024-08-22 09:50:00,470.76,470.76,469.77,470.0,15487.0,468.7413,468.7413,467.7555,467.9845,15487.0
2024-08-22 09:55:00,470.0,470.46,470.0,470.4,5781.0,467.9845,468.4425,467.9845,468.3828,5781.0
2024-08-22 10:00:00,470.2,470.4,469.58,469.71,15866.0,468.1837,468.3828,467.5663,467.6958,15866.0
2024-08-22 10:05:00,469.83,469.95,469.32,469.47,4506.0,467.8152,467.9347,467.3074,467.4568,4506.0
2024-08-22 10:10:00,469.28,469.72,469.27,469.63,11738.0,467.2676,467.7057,467.2577,467.6161,11738.0
2024-08-22 10:15:00,469.63,469.89,469.45,469.76,7312.0,467.6161,467.875,467.4369,467.7456,7312.0
2024-08-22 10:20:00,469.75,469.78,469.05,469.33,16992.0,467.7356,467.7655,467.0386,467.3174,16992.0
2024-08-22 10:25:00,469.33,469.55,469.15,469.16,6675.0,467.3174,467.5365,467.1382,467.1481,6675.0
2024-08-22 10:30:00,469.31,469.72,468.88,469.71,12334.0,467.2975,467.7057,466.8693,467.6958,12334.0
2024-08-22 10:35:00,469.77,469.99,469.48,469.49,4346.0,467.7555,467.9746,467.4668,467.4767,4346.0
2024-08-22 10:40:00,469.32,469.68,469.21,469.36,2523.0,467.3074,467.6659,467.1979,467.3473,2523.0
2024-08-22 10:45:00,469.33,469.39,469.11,469.37,6589.0,467.3174,467.3771,467.0983,467.3572,6589.0
2024-08-22 10:50:00,469.5,469.63,469.28,469.47,16413.0,467.4867,467.6161,467.2676,467.4568,16413.0
2024-08-22 10:55:00,469.44,469.52,469.22,469.41,8771.0,467.4269,467.5066,467.2079,467.3971,8771.0
2024-08-22 11:00:00,469.39,469.65,469.35,469.53,6604.0,467.3771,467.636,467.3373,467.5165,6604.0
2024-08-22 11:05:00,469.53,469.58,469.1,469.22,5678.0,467.5165,467.5663,467.0884,467.2079,5678.0
2024-08-22 11:10:00,469.12,469.21,468.94,468.94,4082.0,467.1083,467.1979,466.9291,466.9291,4082.0
2024-08-22 11:15:00,469.0,469.13,468.65,468.72,12854.0,466.9888,467.1183,466.6403,466.71,12854.0
2024-08-22 11:20:00,468.42,468.65,468.14,468.44,6874.0,466.4113,466.6403,466.1325,466.4312,6874.0
2024-08-22 11:25:00,468.45,468.45,468.22,468.4,3195.0,466.4412,466.4412,466.2122,466.3914,3195.0
2024-08-22 11:30:00,468.4,469.16,468.39,469.16,7356.0,466.3914,467.1481,466.3814,467.1481,7356.0
2024-08-22 11:35:00,469.44,469.44,468.68,469.16,1971.0,467.4269,467.4269,466.6702,467.1481,1971.0
2024-08-22 11:40:00,469.15,469.63,468.98,469.5,17654.0,467.1382,467.6161,466.9689,467.4867,17654.0
2024-08-22 11:45:00,469.58,469.78,468.83,468.84,17599.0,467.5663,467.7655,466.8195,466.8295,17599.0
2024-08-22 11:50:00,468.84,469.09,468.69,468.85,5408.0,466.8295,467.0784,466.6801,466.8395,5408.0
2024-08-22 11:55:00,468.75,468.94,468.64,468.75,5143.0,466.7399,466.9291,466.6304,466.7399,5143.0
2024-08-22 12:00:00,468.74,469.37,468.67,469.37,5327.0,466.7299,467.3572,466.6602,467.3572,5327.0
2024-08-22 12:05:00,469.11,469.6,469.02,469.02,4742.0,467.0983,467.5862,467.0087,467.0087,4742.0
2024-08-22 12:10:00,469.28,469.34,468.96,469.07,2385.0,467.2676,467.3274,466.949,467.0585,2385.0
2024-08-22 12:15:00,469.25,469.62,469.11,469.55,9118.0,467.2377,467.6062,467.0983,467.5365,9118.0
2024-08-22 12:20:00,469.55,469.78,469.45,469.51,8870.0,467.5365,467.7655,467.4369,467.4966,8870.0
2024-08-22 12:25:00,469.52,469.6,469.38,469.38,7500.0,467.5066,467.5862,467.3672,467.3672,7500.0
2024-08-22 12:30:00,469.4,469.97,469.18,469.94,7259.0,467.3871,467.9546,467.168,467.9248,7259.0
2024-08-22 12:35:00,469.66,469.75,469.51,469.51,1301.0,467.646,467.7356,467.4966,467.4966,1301.0
2024-08-22 12:40:00,469.52,469.6,469.05,469.25,3683.0,467.5066,467.5862,467.0386,467.2377,3683.0
2024-08-22 12:45:00,469.05,469.31,469.04,469.08,4618.0,467.0386,467.2975,467.0286,467.0685,4618.0
2024-08-22 12:50:00,469.1,469.1,468.52,468.71,4366.0,467.0884,467.0884,466.5109,466.7001,4366.0
2024-08-22 12:55:00,468.25,468.25,467.77,467.98,6293.0,466.242,466.242,465.7641,465.9732,6293.0
2024-08-22 13:00:00,467.85,468.09,467.59,467.99,2458.0,465.8437,466.0827,465.5849,465.9831,2458.0
2024-08-22 13:05:00,467.9,468.06,467.58,467.89,3225.0,465.8935,466.0528,465.5749,465.8836,3225.0
2024-08-22 13:10:00,468.1,468.37,467.6,467.77,6077.0,466.0927,466.3615,465.5948,465.7641,6077.0
2024-08-22 13:15:00,467.82,468.24,467.82,468.0,1621.0,465.8139,466.2321,465.8139,465.9931,1621.0
2024-08-22 13:20:00,468.03,468.16,467.82,468.02,7512.0,466.023,466.1524,465.8139,466.013,7512.0
2024-08-22 13:25:00,468.0,468.22,467.85,467.86,1000.0,465.9931,466.2122,465.8437,465.8537,1000.0
2024-08-22 13:30:00,467.89,468.06,467.48,468.06,8683.0,465.8836,466.0528,465.4753,466.0528,8683.0
2024-08-22 13:35:00,467.91,468.39,467.75,468.14,4282.0,465.9035,466.3814,465.7442,466.1325,4282.0
2024-08-22 13:40:00,467.93,468.13,467.68,468.13,3161.0,465.9234,466.1225,465.6745,466.1225,3161.0
2024-08-22 13:45:00,468.12,468.14,467.37,467.57,8367.0,466.1126,466.1325,465.3658,465.5649,8367.0
2024-08-22 13:50:00,467.56,467.76,467.02,467.35,5357.0,465.555,465.7541,465.0173,465.3459,5357.0
2024-08-22 13:55:00,467.05,467.19,466.7,466.97,8807.0,465.0472,465.1866,464.6987,464.9675,8807.0
2024-08-22 14:00:00,467.0,467.09,466.73,467.08,16676.0,464.9974,465.087,464.7285,465.077,16676.0
2024-08-22 14:05:00,467.19,467.97,467.15,467.97,5057.0,465.1866,465.9632,465.1467,465.9632,5057.0
2024-08-22 14:10:00,467.78,468.41,467.7,468.05,9272.0,465.774,466.4013,465.6944,466.0429,9272.0
2024-08-22 14:15:00,468.41,468.72,468.36,468.63,8385.0,466.4013,466.71,466.3516,466.6204,8385.0
2024-08-22 14:20:00,468.57,468.57,468.09,468.31,2678.0,466.5607,466.5607,466.0827,466.3018,2678.0
2024-08-22 14:25:00,468.44,468.59,468.14,468.58,2805.0,466.4312,466.5806,466.1325,466.5706,2805.0
2024-08-22 14:30:00,468.57,468.92,468.18,468.71,7308.0,466.5607,466.9092,466.1723,466.7001,7308.0
2024-08-22 14:35:00,468.7,468.88,468.58,468.58,3008.0,466.6901,466.8693,466.5706,466.5706,3008.0
2024-08-22 14:40:00,468.57,468.76,468.33,468.33,3558.0,466.5607,466.7498,466.3217,466.3217,3558.0
2024-08-22 14:45:00,468.43,468.74,468.35,468.35,4450.0,466.4213,466.7299,466.3416,466.3416,4450.0
2024-08-22 14:50:00,468.33,468.89,468.32,468.65,8649.0,466.3217,466.8793,466.3117,466.6403,8649.0
2024-08-22 14:55:00,468.65,468.83,468.51,468.53,8849.0,466.6403,466.8195,466.5009,466.5208,8849.0
2024-08-22 15:00:00,468.54,469.09,468.52,468.52,7097.0,466.5308,467.0784,466.5109,466.5109,7097.0
2024-08-22 15:05:00,468.56,468.82,468.45,468.59,2118.0,466.5507,466.8096,466.4412,466.5806,2118.0
2024-08-22 15:10:00,468.85,469.19,468.53,469.03,5585.0,466.8395,467.178,466.5208,467.0187,5585.0
2024-08-22 15:15:00,469.15,469.28,468.87,469.05,10879.0,467.1382,467.2676,466.8594,467.0386,10879.0
2024-08-22 15:20:00,468.92,469.14,468.45,468.45,7939.0,466.9092,467.1282,466.4412,466.4412,7939.0
2024-08-22 15:25:00,468.37,468.72,468.33,468.53,9530.0,466.3615,466.71,466.3217,466.5208,9530.0
2024-08-22 15:30:00,468.56,468.9,468.55,468.73,6985.0,466.5507,466.8892,466.5407,466.72,6985.0
2024-08-22 15:35:00,468.54,468.82,468.35,468.54,8543.0,466.5308,466.8096,466.3416,466.5308,8543.0
2024-08-22 15:40:00,468.54,469.01,468.47,468.87,14946.0,466.5308,466.9988,466.4611,466.8594,14946.0
2024-08-22 15:45:00,468.87,468.96,468.22,468.24,19923.0,466.8594,466.949,466.2122,466.2321,19923.0
2024-08-22 15:50:00,468.35,468.53,468.05,468.21,34542.0,466.3416,466.5208,466.0429,466.2022,34542.0
2024-08-22 15:55:00,468.28,469.18,467.65,468.89,114554.0,466.2719,467.168,465.6446,466.8793,114554.0
2024-08-23 09:30:00,470.3,470.34,469.25,469.5,41808.0,468.2832,468.3231,467.2377,467.4867,41808.0
2024-08-23 09:35:00,470.21,470.21,468.68,468.94,8002.0,468.1936,468.1936,466.6702,466.9291,8002.0
2024-08-23 09:40:00,468.7,468.78,467.75,467.99,14345.0,466.6901,466.7698,465.7442,465.9831,14345.0
2024-08-23 09:45:00,468.0,468.84,467.76,467.77,9732.0,465.9931,466.8295,465.7541,465.7641,9732.0
2024-08-23 09:50:00,467.87,467.87,466.78,467.28,9396.0,465.8637,465.8637,464.7783,465.2762,9396.0
2024-08-23 09:55:00,467.28,467.63,467.02,467.11,5651.0,465.2762,465.6247,465.0173,465.1069,5651.0
2024-08-23 10:00:00,467.16,468.15,467.09,467.88,9564.0,465.1567,466.1425,465.087,465.8736,9564.0
2024-08-23 10:05:00,467.88,467.88,466.34,466.66,12497.0,465.8736,465.8736,464.3402,464.6588,12497.0
2024-08-23 10:10:00,466.61,467.69,466.38,466.38,16548.0,464.6091,465.6844,464.38,464.38,16548.0
2024-08-23 10:15:00,466.64,466.89,464.5,464.59,15824.0,464.6389,464.8879,462.5081,462.5977,15824.0
2024-08-23 10:20:00,464.67,465.35,464.24,464.93,24069.0,462.6774,463.3545,462.2492,462.9363,24069.0
2024-08-23 10:25:00,464.94,465.04,464.6,464.98,11365.0,462.9462,463.0458,462.6077,462.986,11365.0
2024-08-23 10:30:00,464.98,464.98,464.01,464.01,14254.0,462.986,462.986,462.0202,462.0202,14254.0
2024-08-23 10:35:00,464.0,464.21,463.67,463.73,11011.0,462.0103,462.2193,461.6817,461.7414,11011.0
2024-08-23 10:40:00,463.8,464.01,463.62,463.77,9689.0,461.8111,462.0202,461.6319,461.7812,9689.0
2024-08-23 10:45:00,463.77,463.81,463.37,463.56,10426.0,461.7812,461.8211,461.383,461.5721,10426.0
2024-08-23 10:50:00,463.77,464.98,463.75,464.76,7427.0,461.7812,462.986,461.7613,462.767,7427.0
2024-08-23 10:55:00,464.75,465.9,464.75,465.23,7024.0,462.757,463.9021,462.757,463.235,7024.0
2024-08-23 11:00:00,465.31,465.89,465.05,465.21,8168.0,463.3146,463.8921,463.0557,463.2151,8168.0
2024-08-23 11:05:00,465.28,465.48,464.66,464.86,6478.0,463.2848,463.4839,462.6674,462.8666,6478.0
2024-08-23 11:10:00,464.94,465.23,464.41,465.2,10409.0,462.9462,463.235,462.4185,463.2051,10409.0
2024-08-23 11:15:00,465.33,466.29,465.18,466.29,15006.0,463.3345,464.2904,463.1852,464.2904,15006.0
2024-08-23 11:20:00,466.15,466.15,465.74,465.81,6377.0,464.151,464.151,463.7428,463.8125,6377.0
2024-08-23 11:25:00,465.69,465.82,465.4,465.68,5825.0,463.693,463.8224,463.4042,463.683,5825.0
2024-08-23 11:30:00,465.26,465.5,465.15,465.44,4788.0,463.2648,463.5038,463.1553,463.4441,4788.0
2024-08-23 11:35:00,465.42,465.57,465.3,465.38,4825.0,463.4242,463.5735,463.3047,463.3843,4825.0
2024-08-23 11:40:00,465.49,465.5,464.81,465.0,10142.0,463.4939,463.5038,462.8168,463.006,10142.0
2024-08-23 11:45:00,464.71,464.99,464.51,464.85,2341.0,462.7172,462.996,462.5181,462.8566,2341.0
2024-08-23 11:50:00,464.93,465.02,464.31,464.31,13165.0,462.9363,463.0259,462.3189,462.3189,13165.0
2024-08-23 11:55:00,464.2,464.54,463.99,463.99,8959.0,462.2094,462.5479,462.0003,462.0003,8959.0
2024-08-23 12:00:00,463.87,463.88,463.02,463.29,6249.0,461.8808,461.8908,461.0345,461.3033,6249.0
2024-08-23 12:05:00,463.07,463.47,462.68,463.35,14794.0,461.0842,461.4825,460.6959,461.363,14794.0
2024-08-23 12:10:00,463.36,463.52,462.97,463.0,6766.0,461.373,461.5323,460.9847,461.0145,6766.0
2024-08-23 12:15:00,463.06,463.4,462.87,462.98,3761.0,461.0743,461.4128,460.8851,460.9946,3761.0
2024-08-23 12:20:00,462.98,463.29,462.96,462.99,4591.0,460.9946,461.3033,460.9747,461.0046,4591.0
2024-08-23 12:25:00,462.99,463.09,462.43,462.56,9431.0,461.0046,461.1042,460.447,460.5764,9431.0
2024-08-23 12:30:00,462.65,463.11,462.64,463.09,2010.0,460.666,461.1241,460.6561,461.1042,2010.0
2024-08-23 12:35:00,463.04,463.46,463.04,463.08,10270.0,461.0544,461.4726,461.0544,461.0942,10270.0
2024-08-23 12:40:00,462.95,462.99,462.02,462.02,2317.0,460.9648,461.0046,460.0387,460.0387,2317.0
2024-08-23 12:45:00,462.27,462.27,461.9,461.94,10606.0,460.2877,460.2877,459.9193,459.9591,10606.0
2024-08-23 12:50:00,461.97,462.45,461.96,462.35,13065.0,459.989,460.4669,459.979,460.3673,13065.0
2024-08-23 12:55:00,462.35,463.0,462.33,462.81,17251.0,460.3673,461.0145,460.3474,460.8254,17251.0
2024-08-23 13:00:00,462.72,463.05,462.72,462.88,15815.0,460.7357,461.0643,460.7357,460.8951,15815.0
2024-08-23 13:05:00,462.89,463.0,462.86,462.88,4303.0,460.905,461.0145,460.8751,460.8951,4303.0
2024-08-23 13:10:00,462.9,463.17,462.73,463.04,14080.0,460.915,461.1838,460.7457,461.0544,14080.0
2024-08-23 13:15:00,463.17,463.34,463.05,463.05,8727.0,461.1838,461.3531,461.0643,461.0643,8727.0
2024-08-23 13:20:00,463.13,463.3,463.0,463.13,7862.0,461.144,461.3133,461.0145,461.144,7862.0
2024-08-23 13:25:00,463.19,463.67,463.07,463.62,10264.0,461.2037,461.6817,461.0842,461.6319,10264.0
2024-08-23 13:30:00,463.61,463.94,463.59,463.88,10444.0,461.6219,461.9505,461.602,461.8908,10444.0
2024-08-23 13:35:00,463.8,463.8,463.41,463.64,4953.0,461.8111,461.8111,461.4228,461.6518,4953.0
2024-08-23 13:40:00,463.72,463.72,463.18,463.55,4115.0,461.7315,461.7315,461.1938,461.5622,4115.0
2024-08-23 13:45:00,463.4,463.5,463.17,463.33,2392.0,461.4128,461.5124,461.1838,461.3431,2392.0
2024-08-23 13:50:00,463.27,463.75,463.26,463.74,3199.0,461.2834,461.7613,461.2734,461.7514,3199.0
2024-08-23 13:55:00,463.79,463.82,463.64,463.8,8285.0,461.8012,461.831,461.6518,461.8111,8285.0
2024-08-23 14:00:00,463.8,464.07,463.76,463.97,9158.0,461.8111,462.08,461.7713,461.9804,9158.0
2024-08-23 14:05:00,464.11,464.22,464.03,464.05,5559.0,462.1198,462.2293,462.0401,462.06,5559.0
2024-08-23 14:10:00,464.09,464.6,464.09,464.58,5371.0,462.0999,462.6077,462.0999,462.5878,5371.0
2024-08-23 14:15:00,464.55,464.6,464.44,464.52,3240.0,462.5579,462.6077,462.4484,462.528,3240.0
2024-08-23 14:20:00,464.5,464.63,464.1,464.24,5997.0,462.5081,462.6375,462.1098,462.2492,5997.0
2024-08-23 14:25:00,464.41,464.5,464.23,464.3,4052.0,462.4185,462.5081,462.2393,462.309,4052.0
2024-08-23 14:30:00,464.21,464.24,464.0,464.18,7977.0,462.2193,462.2492,462.0103,462.1895,7977.0
2024-08-23 14:35:00,464.18,464.64,464.03,464.64,11616.0,462.1895,462.6475,462.0401,462.6475,11616.0
2024-08-23 14:40:00,464.72,465.01,464.72,464.86,3230.0,462.7272,463.0159,462.7272,462.8666,3230.0
2024-08-23 14:45:00,464.77,464.92,464.58,464.7,2920.0,462.7769,462.9263,462.5878,462.7072,2920.0
2024-08-23 14:50:00,464.7,465.0,464.62,464.99,4032.0,462.7072,463.006,462.6276,462.996,4032.0
2024-08-23 14:55:00,464.98,465.02,464.58,464.86,3895.0,462.986,463.0259,462.5878,462.8666,3895.0
2024-08-23 15:00:00,464.94,464.97,464.74,464.8,5135.0,462.9462,462.9761,462.7471,462.8068,5135.0
2024-08-23 15:05:00,464.8,465.5,464.7,465.49,4343.0,462.8068,463.5038,462.7072,463.4939,4343.0
2024-08-23 15:10:00,465.45,465.68,465.19,465.63,18228.0,463.454,463.683,463.1951,463.6333,18228.0
2024-08-23 15:15:00,465.5,465.76,465.45,465.45,15195.0,463.5038,463.7627,463.454,463.454,15195.0
2024-08-23 15:20:00,465.57,465.63,465.41,465.53,3659.0,463.5735,463.6333,463.4142,463.5337,3659.0
2024-08-23 15:25:00,465.66,466.2,465.55,466.14,5629.0,463.6631,464.2008,463.5536,464.1411,5629.0
2024-08-23 15:30:00,466.11,466.68,466.1,466.44,13848.0,464.1112,464.6788,464.1012,464.4398,13848.0
2024-08-23 15:35:00,466.44,466.5,465.84,465.87,13528.0,464.4398,464.4995,463.8424,463.8722,13528.0
2024-08-23 15:40:00,465.87,466.27,465.86,466.14,10203.0,463.8722,464.2705,463.8623,464.1411,10203.0
2024-08-23 15:45:00,466.13,466.59,465.81,466.53,15108.0,464.1311,464.5891,463.8125,464.5294,15108.0
2024-08-23 15:50:00,466.54,466.56,465.76,466.35,23615.0,464.5394,464.5593,463.7627,464.3502,23615.0
2024-08-23 15:55:00,466.44,466.6,465.99,466.1,34646.0,464.4398,464.5991,463.9917,464.1012,34646.0
2024-08-26 09:30:00,468.1,468.3,467.0,467.81,35043.0,466.0927,466.2918,464.9974,465.8039,35043.0
2024-08-26 09:35:00,467.81,467.95,467.19,467.81,19532.0,465.8039,465.9433,465.1866,465.8039,19532.0
2024-08-26 09:40:00,467.77,468.39,467.53,468.1,27341.0,465.7641,466.3814,465.5251,466.0927,27341.0
2024-08-26 09:45:00,468.23,468.92,468.07,468.82,14613.0,466.2221,466.9092,466.0628,466.8096,14613.0
2024-08-26 09:50:00,468.82,469.6,468.82,469.55,22026.0,466.8096,467.5862,466.8096,467.5365,22026.0
2024-08-26 09:55:00,469.6,469.71,469.15,469.39,21104.0,467.5862,467.6958,467.1382,467.3771,21104.0
2024-08-26 10:00:00,469.59,470.0,468.89,469.02,68402.0,467.5763,467.9845,466.8793,467.0087,68402.0
2024-08-26 10:05:00,469.02,469.15,468.61,468.9,13430.0,467.0087,467.1382,466.6005,466.8892,13430.0
2024-08-26 10:10:00,469.02,469.73,468.99,469.47,8792.0,467.0087,467.7157,466.9789,467.4568,8792.0
2024-08-26 10:15:00,469.47,470.06,469.47,470.0,14865.0,467.4568,468.0443,467.4568,467.9845,14865.0
2024-08-26 10:20:00,470.11,470.53,469.94,470.43,19040.0,468.094,468.5122,467.9248,468.4127,19040.0
2024-08-26 10:25:00,470.53,470.53,469.75,469.91,11243.0,468.5122,468.5122,467.7356,467.8949,11243.0
2024-08-26 10:30:00,469.94,470.25,469.65,469.93,7838.0,467.9248,468.2334,467.636,467.9148,7838.0
2024-08-26 10:35:00,469.8,470.04,469.55,469.9,9630.0,467.7854,468.0243,467.5365,467.8849,9630.0
2024-08-26 10:40:00,469.8,469.88,469.35,469.56,7018.0,467.7854,467.865,467.3373,467.5464,7018.0
2024-08-26 10:45:00,469.48,469.6,468.79,468.79,10720.0,467.4668,467.5862,466.7797,466.7797,10720.0
2024-08-26 10:50:00,469.0,469.02,468.65,468.95,4282.0,466.9888,467.0087,466.6403,466.939,4282.0
2024-08-26 10:55:00,468.7,469.02,468.53,469.0,6503.0,466.6901,467.0087,466.5208,466.9888,6503.0
2024-08-26 11:00:00,469.0,469.02,468.69,468.69,7444.0,466.9888,467.0087,466.6801,466.6801,7444.0
2024-08-26 11:05:00,468.75,468.82,468.44,468.57,6634.0,466.7399,466.8096,466.4312,466.5607,6634.0
2024-08-26 11:10:00,468.57,469.2,468.49,469.05,7309.0,466.5607,467.188,466.481,467.0386,7309.0
2024-08-26 11:15:00,469.05,469.5,468.9,469.22,4624.0,467.0386,467.4867,466.8892,467.2079,4624.0
2024-08-26 11:20:00,469.22,469.4,469.1,469.14,5752.0,467.2079,467.3871,467.0884,467.1282,5752.0
2024-08-26 11:25:00,469.3,469.45,469.05,469.15,7562.0,467.2875,467.4369,467.0386,467.1382,7562.0
2024-08-26 11:30:00,469.15,469.4,469.13,469.16,5026.0,467.1382,467.3871,467.1183,467.1481,5026.0
2024-08-26 11:35:00,469.2,469.24,469.01,469.23,7856.0,467.188,467.2278,466.9988,467.2178,7856.0
2024-08-26 11:40:00,469.23,469.62,469.19,469.3,9411.0,467.2178,467.6062,467.178,467.2875,9411.0
2024-08-26 11:45:00,469.39,469.4,469.0,469.27,8109.0,467.3771,467.3871,466.9888,467.2577,8109.0
2024-08-26 11:50:00,469.23,469.23,469.01,469.13,3304.0,467.2178,467.2178,466.9988,467.1183,3304.0
2024-08-26 11:55:00,469.1,469.36,468.97,469.33,10868.0,467.0884,467.3473,466.9589,467.3174,10868.0
2024-08-26 12:00:00,469.24,469.33,468.79,468.94,7089.0,467.2278,467.3174,466.7797,466.9291,7089.0
2024-08-26 12:05:00,468.95,469.08,468.88,468.92,2270.0,466.939,467.0685,466.8693,466.9092,2270.0
2024-08-26 12:10:00,469.18,469.18,468.5,468.72,5977.0,467.168,467.168,466.491,466.71,5977.0
2024-08-26 12:15:00,468.89,469.19,468.86,469.12,3621.0,466.8793,467.178,466.8494,467.1083,3621.0
2024-08-26 12:20:00,469.17,469.5,469.17,469.48,2234.0,467.1581,467.4867,467.1581,467.4668,2234.0
2024-08-26 12:25:00,469.37,469.83,469.33,469.81,11261.0,467.3572,467.8152,467.3174,467.7953,11261.0
2024-08-26 12:30:00,469.81,470.2,469.81,470.08,18787.0,467.7953,468.1837,467.7953,468.0642,18787.0
2024-08-26 12:35:00,470.12,470.23,469.81,470.01,4651.0,468.104,468.2135,467.7953,467.9945,4651.0
2024-08-26 12:40:00,470.09,470.16,469.71,469.81,3193.0,468.0741,468.1438,467.6958,467.7953,3193.0
2024-08-26 12:45:00,469.69,470.22,469.69,470.06,4921.0,467.6759,468.2036,467.6759,468.0443,4921.0
2024-08-26 12:50:00,470.06,470.44,470.05,470.34,9407.0,468.0443,468.4226,468.0343,468.3231,9407.0
2024-08-26 12:55:00,470.27,470.35,469.93,469.94,4733.0,468.2534,468.333,467.9148,467.9248,4733.0
2024-08-26 13:00:00,469.94,469.96,469.69,469.85,3734.0,467.9248,467.9447,467.6759,467.8352,3734.0
2024-08-26 13:05:00,469.86,469.97,469.26,469.27,4086.0,467.8451,467.9546,467.2477,467.2577,4086.0
2024-08-26 13:10:00,469.35,469.69,469.35,469.41,5050.0,467.3373,467.6759,467.3373,467.3971,5050.0
2024-08-26 13:15:00,469.41,469.49,468.98,469.12,3672.0,467.3971,467.4767,466.9689,467.1083,3672.0
2024-08-26 13:20:00,469.12,469.25,468.96,468.96,2800.0,467.1083,467.2377,466.949,466.949,2800.0
2024-08-26 13:25:00,468.96,469.09,468.81,468.81,2196.0,466.949,467.0784,466.7996,466.7996,2196.0
2024-08-26 13:30:00,468.9,469.08,468.74,469.08,3876.0,466.8892,467.0685,466.7299,467.0685,3876.0
2024-08-26 13:35:00,469.05,469.05,468.66,468.67,4479.0,467.0386,467.0386,466.6503,466.6602,4479.0
2024-08-26 13:40:00,468.67,468.68,468.53,468.53,1317.0,466.6602,466.6702,466.5208,466.5208,1317.0
2024-08-26 13:45:00,468.58,468.58,468.15,468.34,6657.0,466.5706,466.5706,466.1425,466.3316,6657.0
2024-08-26 13:50:00,468.34,468.47,468.28,468.47,1606.0,466.3316,466.4611,466.2719,466.4611,1606.0
2024-08-26 13:55:00,468.38,468.74,468.32,468.51,4351.0,466.3715,466.7299,466.3117,466.5009,4351.0
2024-08-26 14:00:00,468.52,468.72,468.38,468.63,5045.0,466.5109,466.71,466.3715,466.6204,5045.0
2024-08-26 14:05:00,468.63,468.71,468.43,468.43,2615.0,466.6204,466.7001,466.4213,466.4213,2615.0
2024-08-26 14:10:00,468.56,468.57,468.26,468.27,6229.0,466.5507,466.5607,466.252,466.2619,6229.0
2024-08-26 14:15:00,468.38,468.38,468.26,468.27,1633.0,466.3715,466.3715,466.252,466.2619,1633.0
2024-08-26 14:20:00,468.37,468.68,468.37,468.58,3466.0,466.3615,466.6702,466.3615,466.5706,3466.0
2024-08-26 14:25:00,468.54,468.92,468.54,468.92,3046.0,466.5308,466.9092,466.5308,466.9092,3046.0
2024-08-26 14:30:00,468.92,468.92,468.68,468.72,5324.0,466.9092,466.9092,466.6702,466.71,5324.0
2024-08-26 14:35:00,468.73,469.16,468.73,469.16,2754.0,466.72,467.1481,466.72,467.1481,2754.0
2024-08-26 14:40:00,469.01,469.21,468.92,469.21,5516.0,466.9988,467.1979,466.9092,467.1979,5516.0
2024-08-26 14:45:00,469.15,469.46,469.09,469.2,4210.0,467.1382,467.4468,467.0784,467.188,4210.0
2024-08-26 14:50:00,469.2,469.54,469.02,469.02,16539.0,467.188,467.5265,467.0087,467.0087,16539.0
2024-08-26 14:55:00,469.02,469.18,468.82,468.83,19091.0,467.0087,467.168,466.8096,466.8195,19091.0
2024-08-26 15:00:00,468.79,468.88,468.47,468.47,4919.0,466.7797,466.8693,466.4611,466.4611,4919.0
2024-08-26 15:05:00,468.48,468.57,468.24,468.31,6370.0,466.471,466.5607,466.2321,466.3018,6370.0
2024-08-26 15:10:00,468.23,468.5,468.23,468.45,6962.0,466.2221,466.491,466.2221,466.4412,6962.0
2024-08-26 15:15:00,468.41,468.51,468.22,468.34,9184.0,466.4013,466.5009,466.2122,466.3316,9184.0
2024-08-26 15:20:00,468.45,468.46,467.93,468.0,13938.0,466.4412,466.4511,465.9234,465.9931,13938.0
2024-08-26 15:25:00,468.11,468.2,467.93,468.02,7542.0,466.1026,466.1922,465.9234,466.013,7542.0
2024-08-26 15:30:00,468.02,468.14,467.85,468.14,10685.0,466.013,466.1325,465.8437,466.1325,10685.0
2024-08-26 15:35:00,468.19,468.4,468.15,468.19,11956.0,466.1823,466.3914,466.1425,466.1823,11956.0
2024-08-26 15:40:00,468.14,468.39,468.05,468.08,9891.0,466.1325,466.3814,466.0429,466.0728,9891.0
2024-08-26 15:45:00,468.11,468.14,467.7,467.72,10664.0,466.1026,466.1325,465.6944,465.7143,10664.0
2024-08-26 15:50:00,467.82,468.36,467.81,468.22,17416.0,465.8139,466.3516,465.8039,466.2122,17416.0
2024-08-26 15:55:00,468.19,468.96,467.77,468.96,73612.0,466.1823,466.949,465.7641,466.949,73612.0
2024-08-27 09:30:00,471.08,471.23,469.11,469.36,52635.0,469.0599,469.2092,467.0983,467.3473,52635.0
2024-08-27 09:35:00,469.06,469.33,468.22,468.69,16879.0,467.0486,467.3174,466.2122,466.6801,16879.0
2024-08-27 09:40:00,468.69,469.36,468.68,469.22,5974.0,466.6801,467.3473,466.6702,467.2079,5974.0
2024-08-27 09:45:00,469.22,471.54,469.21,471.37,47610.0,467.2079,469.5179,467.1979,469.3486,47610.0
2024-08-27 09:50:00,471.1,471.48,470.94,471.14,17376.0,469.0798,469.4582,468.9205,469.1196,17376.0
2024-08-27 09:55:00,470.92,471.23,470.55,470.88,11221.0,468.9006,469.2092,468.5322,468.8607,11221.0
2024-08-27 10:00:00,470.89,470.96,470.18,470.36,16209.0,468.8707,468.9404,468.1637,468.343,16209.0
2024-08-27 10:05:00,470.2,471.23,470.2,471.14,21585.0,468.1837,469.2092,468.1837,469.1196,21585.0
2024-08-27 10:10:00,471.09,471.1,470.01,470.02,12916.0,469.0698,469.0798,467.9945,468.0044,12916.0
2024-08-27 10:15:00,470.17,470.17,469.48,469.9,14023.0,468.1538,468.1538,467.4668,467.8849,14023.0
2024-08-27 10:20:00,469.99,470.74,469.8,470.57,9121.0,467.9746,468.7213,467.7854,468.5521,9121.0
2024-08-27 10:25:00,470.42,470.67,470.2,470.67,10604.0,468.4027,468.6516,468.1837,468.6516,10604.0
2024-08-27 10:30:00,470.65,471.28,470.44,470.98,8780.0,468.6317,469.259,468.4226,468.9603,8780.0
2024-08-27 10:35:00,470.97,471.18,470.7,470.7,6546.0,468.9504,469.1595,468.6815,468.6815,6546.0
2024-08-27 10:40:00,470.73,470.87,470.51,470.6,5464.0,468.7114,468.8508,468.4923,468.5819,5464.0
2024-08-27 10:45:00,470.6,470.9,470.51,470.74,17189.0,468.5819,468.8807,468.4923,468.7213,17189.0
2024-08-27 10:50:00,470.63,470.75,470.16,470.33,7361.0,468.6118,468.7313,468.1438,468.3131,7361.0
2024-08-27 10:55:00,470.34,470.4,470.08,470.31,17196.0,468.3231,468.3828,468.0642,468.2932,17196.0
2024-08-27 11:00:00,470.31,470.65,470.25,470.58,13193.0,468.2932,468.6317,468.2334,468.562,13193.0
2024-08-27 11:05:00,470.5,470.98,470.5,470.68,10667.0,468.4824,468.9603,468.4824,468.6616,10667.0
2024-08-27 11:10:00,470.67,470.87,470.52,470.74,9013.0,468.6516,468.8508,468.5023,468.7213,9013.0
2024-08-27 11:15:00,470.66,470.66,470.25,470.37,5899.0,468.6417,468.6417,468.2334,468.3529,5899.0
2024-08-27 11:20:00,470.37,470.76,470.36,470.47,5979.0,468.3529,468.7413,468.343,468.4525,5979.0
2024-08-27 11:25:00,470.52,471.11,470.49,471.02,2728.0,468.5023,469.0898,468.4724,469.0001,2728.0
2024-08-27 11:30:00,470.89,470.98,470.11,470.11,4641.0,468.8707,468.9603,468.094,468.094,4641.0
2024-08-27 11:35:00,470.22,470.41,470.1,470.2,3571.0,468.2036,468.3928,468.0841,468.1837,3571.0
2024-08-27 11:40:00,470.2,470.62,470.1,470.62,5529.0,468.1837,468.6019,468.0841,468.6019,5529.0
2024-08-27 11:45:00,470.33,470.54,470.21,470.31,5195.0,468.3131,468.5222,468.1936,468.2932,5195.0
2024-08-27 11:50:00,470.31,470.43,470.16,470.29,10856.0,468.2932,468.4127,468.1438,468.2733,10856.0
2024-08-27 11:55:00,470.3,470.56,470.28,470.56,3743.0,468.2832,468.5421,468.2633,468.5421,3743.0
2024-08-27 12:00:00,470.4,470.89,470.35,470.64,3690.0,468.3828,468.8707,468.333,468.6218,3690.0
2024-08-27 12:05:00,470.64,470.71,470.53,470.65,2434.0,468.6218,468.6915,468.5122,468.6317,2434.0
2024-08-27 12:10:00,470.73,471.26,470.72,471.24,3708.0,468.7114,469.2391,468.7014,469.2192,3708.0
2024-08-27 12:15:00,471.33,471.46,471.18,471.36,8051.0,469.3088,469.4383,469.1595,469.3387,8051.0
2024-08-27 12:20:00,471.4,471.65,471.3,471.49,16085.0,469.3785,469.6274,469.2789,469.4681,16085.0
2024-08-27 12:25:00,471.51,471.87,471.44,471.78,9216.0,469.488,469.8465,469.4183,469.7569,9216.0
2024-08-27 12:30:00,471.78,471.78,471.45,471.61,9990.0,469.7569,469.7569,469.4283,469.5876,9990.0
2024-08-27 12:35:00,471.61,471.76,471.35,471.48,3736.0,469.5876,469.737,469.3287,469.4582,3736.0
2024-08-27 12:40:00,471.33,471.41,470.81,471.17,9871.0,469.3088,469.3885,468.791,469.1495,9871.0
2024-08-27 12:45:00,471.16,471.48,471.16,471.39,2906.0,469.1395,469.4582,469.1395,469.3686,2906.0
2024-08-27 12:50:00,471.61,471.87,471.54,471.73,2093.0,469.5876,469.8465,469.5179,469.7071,2093.0
2024-08-27 12:55:00,471.6,472.06,471.6,471.84,10240.0,469.5777,470.0357,469.5777,469.8166,10240.0
2024-08-27 13:00:00,471.78,472.48,471.76,472.23,20158.0,469.7569,470.4539,469.737,470.205,20158.0
2024-08-27 13:05:00,472.21,472.46,472.12,472.17,14401.0,470.185,470.434,470.0954,470.1452,14401.0
2024-08-27 13:10:00,472.31,472.79,472.23,472.77,9037.0,470.2846,470.7626,470.205,470.7426,9037.0
2024-08-27 13:15:00,472.78,472.79,472.47,472.54,5144.0,470.7526,470.7626,470.4439,470.5136,5144.0
2024-08-27 13:20:00,472.6,472.66,471.99,472.0,4115.0,470.5734,470.6331,469.966,469.9759,4115.0
2024-08-27 13:25:00,472.0,472.12,471.86,472.12,5108.0,469.9759,470.0954,469.8365,470.0954,5108.0
2024-08-27 13:30:00,472.19,472.32,472.1,472.18,3277.0,470.1651,470.2946,470.0755,470.1552,3277.0
2024-08-27 13:35:00,472.2,472.82,472.19,472.79,2585.0,470.1751,470.7924,470.1651,470.7626,2585.0
2024-08-27 13:40:00,472.92,473.26,472.79,473.04,9715.0,470.892,471.2305,470.7626,471.0115,9715.0
2024-08-27 13:45:00,473.03,473.07,472.56,472.69,5411.0,471.0015,471.0414,470.5335,470.663,5411.0
2024-08-27 13:50:00,472.85,473.29,472.69,473.29,4019.0,470.8223,471.2604,470.663,471.2604,4019.0
2024-08-27 13:55:00,473.16,473.16,472.72,472.88,5295.0,471.131,471.131,470.6929,470.8522,5295.0
2024-08-27 14:00:00,472.94,473.07,472.55,472.68,3016.0,470.9119,471.0414,470.5236,470.653,3016.0
2024-08-27 14:05:00,472.7,473.12,472.7,473.02,5089.0,470.6729,471.0911,470.6729,470.9916,5089.0
2024-08-27 14:10:00,473.04,473.46,472.9,473.38,10453.0,471.0115,471.4297,470.8721,471.35,10453.0
2024-08-27 14:15:00,473.46,473.72,473.42,473.51,3341.0,471.4297,471.6886,471.3899,471.4795,3341.0
2024-08-27 14:20:00,473.54,473.67,473.34,473.34,4987.0,471.5093,471.6388,471.3102,471.3102,4987.0
2024-08-27 14:25:00,473.31,473.51,473.25,473.51,10194.0,471.2803,471.4795,471.2206,471.4795,10194.0
2024-08-27 14:30:00,473.54,473.9,473.51,473.61,5333.0,471.5093,471.8678,471.4795,471.579,5333.0
2024-08-27 14:35:00,473.6,473.95,473.6,473.87,3811.0,471.5691,471.9176,471.5691,471.8379,3811.0
2024-08-27 14:40:00,473.87,473.94,473.47,473.64,5550.0,471.8379,471.9076,471.4396,471.6089,5550.0
2024-08-27 14:45:00,473.57,473.64,473.27,473.38,5656.0,471.5392,471.6089,471.2405,471.35,5656.0
2024-08-27 14:50:00,473.38,474.11,473.37,473.95,20520.0,471.35,472.0769,471.3401,471.9176,20520.0
2024-08-27 14:55:00,474.01,474.01,473.69,473.72,4132.0,471.9773,471.9773,471.6587,471.6886,4132.0
2024-08-27 15:00:00,473.82,473.97,473.63,473.63,4975.0,471.7881,471.9375,471.599,471.599,4975.0
2024-08-27 15:05:00,473.6,473.77,473.59,473.66,2828.0,471.5691,471.7384,471.5591,471.6288,2828.0
2024-08-27 15:10:00,473.77,473.87,473.62,473.62,4080.0,471.7384,471.8379,471.589,471.589,4080.0
2024-08-27 15:15:00,473.62,474.3,473.62,474.25,23320.0,471.589,472.2661,471.589,472.2163,23320.0
2024-08-27 15:20:00,474.23,474.24,473.94,473.94,4244.0,472.1964,472.2063,471.9076,471.9076,4244.0
2024-08-27 15:25:00,474.0,474.06,473.68,473.73,6865.0,471.9674,472.0271,471.6487,471.6985,6865.0
2024-08-27 15:30:00,473.71,474.45,473.65,474.18,20805.0,471.6786,472.4154,471.6189,472.1466,20805.0
2024-08-27 15:35:00,474.21,474.25,473.83,474.0,7275.0,472.1765,472.2163,471.7981,471.9674,7275.0
2024-08-27 15:40:00,473.95,474.16,473.59,474.02,14487.0,471.9176,472.1267,471.5591,471.9873,14487.0
2024-08-27 15:45:00,473.99,474.27,473.98,474.12,18531.0,471.9574,472.2362,471.9475,472.0869,18531.0
2024-08-27 15:50:00,474.08,474.95,474.0,474.92,20184.0,472.047,472.9133,471.9674,472.8834,20184.0
2024-08-27 15:55:00,474.92,475.5,474.51,475.09,96674.0,472.8834,473.4609,472.4752,473.0527,96674.0
2024-08-28 09:30:00,475.0,475.23,474.21,474.38,38604.0,472.9631,473.1921,472.1765,472.3457,38604.0
2024-08-28 09:35:00,474.22,475.0,474.0,475.0,9646.0,472.1864,472.9631,471.9674,472.9631,9646.0
2024-08-28 09:40:00,474.71,475.05,474.42,474.7,6174.0,472.6743,473.0129,472.3856,472.6644,6174.0
2024-08-28 09:45:00,474.87,475.24,474.87,475.22,7508.0,472.8336,473.2021,472.8336,473.1821,7508.0
2024-08-28 09:50:00,475.12,476.41,475.12,475.95,18378.0,473.0826,474.367,473.0826,473.909,18378.0
2024-08-28 09:55:00,475.96,476.06,474.88,475.06,12947.0,473.919,474.0185,472.8436,473.0228,12947.0
2024-08-28 10:00:00,475.03,476.09,474.97,475.29,20630.0,472.993,474.0484,472.9332,473.2518,20630.0
2024-08-28 10:05:00,475.54,475.61,474.69,474.72,21452.0,473.5008,473.5705,472.6544,472.6843,21452.0
2024-08-28 10:10:00,474.95,474.95,474.35,474.44,8747.0,472.9133,472.9133,472.3159,472.4055,8747.0
2024-08-28 10:15:00,474.47,474.57,474.14,474.21,9855.0,472.4354,472.5349,472.1068,472.1765,9855.0
2024-08-28 10:20:00,474.46,474.47,474.02,474.2,7620.0,472.4254,472.4354,471.9873,472.1665,7620.0
2024-08-28 10:25:00,474.02,474.07,473.41,473.85,21195.0,471.9873,472.0371,471.3799,471.818,21195.0
2024-08-28 10:30:00,473.82,473.99,473.64,473.64,2292.0,471.7881,471.9574,471.6089,471.6089,2292.0
2024-08-28 10:35:00,473.46,474.28,473.46,474.28,7604.0,471.4297,472.2462,471.4297,472.2462,7604.0
2024-08-28 10:40:00,474.01,474.36,474.01,474.31,3035.0,471.9773,472.3258,471.9773,472.276,3035.0
2024-08-28 10:45:00,474.31,474.48,474.0,474.44,9284.0,472.276,472.4453,471.9674,472.4055,9284.0
2024-08-28 10:50:00,474.42,475.0,474.42,474.84,3895.0,472.3856,472.9631,472.3856,472.8038,3895.0
2024-08-28 10:55:00,474.84,475.25,474.52,474.89,12763.0,472.8038,473.212,472.4851,472.8536,12763.0
2024-08-28 11:00:00,475.02,475.21,474.81,475.17,4032.0,472.983,473.1722,472.7739,473.1324,4032.0
2024-08-28 11:05:00,475.14,475.51,475.13,475.36,6273.0,473.1025,473.4709,473.0925,473.3215,6273.0
2024-08-28 11:10:00,475.5,475.68,474.84,475.06,10960.0,473.4609,473.6402,472.8038,473.0228,10960.0
2024-08-28 11:15:00,474.91,475.2,474.66,474.68,9412.0,472.8735,473.1622,472.6245,472.6445,9412.0
2024-08-28 11:20:00,474.68,474.82,474.09,474.09,4252.0,472.6445,472.7839,472.057,472.057,4252.0
2024-08-28 11:25:00,474.25,474.27,473.62,473.65,3678.0,472.2163,472.2362,471.589,471.6189,3678.0
2024-08-28 11:30:00,473.63,473.63,472.9,473.24,7159.0,471.599,471.599,470.8721,471.2106,7159.0
2024-08-28 11:35:00,473.38,473.52,473.12,473.23,7880.0,471.35,471.4894,471.0911,471.2007,7880.0
2024-08-28 11:40:00,473.06,473.07,472.68,472.72,7646.0,471.0314,471.0414,470.653,470.6929,7646.0
2024-08-28 11:45:00,472.66,472.66,472.14,472.27,3320.0,470.6331,470.6331,470.1153,470.2448,3320.0
2024-08-28 11:50:00,472.3,472.33,471.84,472.24,6604.0,470.2747,470.3045,469.8166,470.2149,6604.0
2024-08-28 11:55:00,472.16,472.55,472.12,472.36,7694.0,470.1353,470.5236,470.0954,470.3344,7694.0
2024-08-28 12:00:00,472.36,472.81,472.22,472.8,2828.0,470.3344,470.7825,470.195,470.7725,2828.0
2024-08-28 12:05:00,472.68,472.68,472.06,472.2,6701.0,470.653,470.653,470.0357,470.1751,6701.0
2024-08-28 12:10:00,472.2,472.71,472.19,472.7,3667.0,470.1751,470.6829,470.1651,470.6729,3667.0
2024-08-28 12:15:00,472.63,472.63,472.22,472.24,3379.0,470.6032,470.6032,470.195,470.2149,3379.0
2024-08-28 12:20:00,472.21,472.43,471.82,471.86,10285.0,470.185,470.4041,469.7967,469.8365,10285.0
2024-08-28 12:25:00,471.86,472.16,471.86,472.05,3036.0,469.8365,470.1353,469.8365,470.0257,3036.0
2024-08-28 12:30:00,472.04,472.51,472.01,472.3,4336.0,470.0158,470.4838,469.9859,470.2747,4336.0
2024-08-28 12:35:00,472.45,472.47,472.26,472.28,1819.0,470.424,470.4439,470.2348,470.2547,1819.0
2024-08-28 12:40:00,472.15,472.16,471.77,472.14,5561.0,470.1253,470.1353,469.7469,470.1153,5561.0
2024-08-28 12:45:00,472.13,472.24,471.92,471.92,5069.0,470.1054,470.2149,469.8963,469.8963,5069.0
2024-08-28 12:50:00,472.05,472.23,471.77,472.0,3815.0,470.0257,470.205,469.7469,469.9759,3815.0
2024-08-28 12:55:00,471.93,472.35,471.91,472.21,1432.0,469.9062,470.3244,469.8863,470.185,1432.0
2024-08-28 13:00:00,472.33,472.51,472.25,472.42,4310.0,470.3045,470.4838,470.2249,470.3941,4310.0
2024-08-28 13:05:00,472.24,472.37,472.17,472.31,3547.0,470.2149,470.3444,470.1452,470.2846,3547.0
2024-08-28 13:10:00,472.42,472.42,471.79,471.8,3764.0,470.3941,470.3941,469.7668,469.7768,3764.0
2024-08-28 13:15:00,471.73,472.01,471.68,472.0,8072.0,469.7071,469.9859,469.6573,469.9759,8072.0
2024-08-28 13:20:00,471.93,471.93,471.43,471.58,3394.0,469.9062,469.9062,469.4084,469.5577,3394.0
2024-08-28 13:25:00,471.45,471.62,471.44,471.62,4398.0,469.4283,469.5976,469.4183,469.5976,4398.0
2024-08-28 13:30:00,471.63,471.89,471.62,471.8,1693.0,469.6075,469.8664,469.5976,469.7768,1693.0
2024-08-28 13:35:00,471.69,471.94,471.69,471.79,3651.0,469.6673,469.9162,469.6673,469.7668,3651.0
2024-08-28 13:40:00,471.65,471.67,471.45,471.45,2646.0,469.6274,469.6474,469.4283,469.4283,2646.0
2024-08-28 13:45:00,471.45,471.45,470.99,470.99,2339.0,469.4283,469.4283,468.9703,468.9703,2339.0
2024-08-28 13:50:00,470.93,470.93,470.31,470.33,4621.0,468.9105,468.9105,468.2932,468.3131,4621.0
2024-08-28 13:55:00,470.44,470.44,469.38,469.5,7605.0,468.4226,468.4226,467.3672,467.4867,7605.0
2024-08-28 14:00:00,469.53,469.64,468.86,468.89,15120.0,467.5165,467.6261,466.8494,466.8793,15120.0
2024-08-28 14:05:00,468.98,469.87,468.98,469.65,10024.0,466.9689,467.8551,466.9689,467.636,10024.0
2024-08-28 14:10:00,469.61,470.09,469.61,469.89,2956.0,467.5962,468.0741,467.5962,467.875,2956.0
2024-08-28 14:15:00,469.89,470.05,469.67,469.85,3765.0,467.875,468.0343,467.6559,467.8352,3765.0
2024-08-28 14:20:00,469.81,469.85,469.54,469.54,1968.0,467.7953,467.8352,467.5265,467.5265,1968.0
2024-08-28 14:25:00,469.55,469.71,469.37,469.37,4225.0,467.5365,467.6958,467.3572,467.3572,4225.0
2024-08-28 14:30:00,469.37,469.51,469.15,469.18,8187.0,467.3572,467.4966,467.1382,467.168,8187.0
2024-08-28 14:35:00,469.18,469.49,469.1,469.45,2516.0,467.168,467.4767,467.0884,467.4369,2516.0
2024-08-28 14:40:00,469.52,469.78,469.48,469.69,9933.0,467.5066,467.7655,467.4668,467.6759,9933.0
2024-08-28 14:45:00,469.64,469.67,469.32,469.32,3169.0,467.6261,467.6559,467.3074,467.3074,3169.0
2024-08-28 14:50:00,469.41,470.05,469.39,470.05,4036.0,467.3971,468.0343,467.3771,468.0343,4036.0
2024-08-28 14:55:00,470.1,470.92,470.09,470.9,4171.0,468.0841,468.9006,468.0741,468.8807,4171.0
2024-08-28 15:00:00,470.9,471.33,470.89,470.97,10122.0,468.8807,469.3088,468.8707,468.9504,10122.0
2024-08-28 15:05:00,470.9,470.9,470.07,470.08,3192.0,468.8807,468.8807,468.0542,468.0642,3192.0
2024-08-28 15:10:00,470.07,470.2,469.39,469.55,3771.0,468.0542,468.1837,467.3771,467.5365,3771.0
2024-08-28 15:15:00,469.72,470.15,469.67,470.07,5015.0,467.7057,468.1339,467.6559,468.0542,5015.0
2024-08-28 15:20:00,470.22,470.39,469.94,470.28,4413.0,468.2036,468.3728,467.9248,468.2633,4413.0
2024-08-28 15:25:00,470.49,470.94,470.45,470.68,2622.0,468.4724,468.9205,468.4326,468.6616,2622.0
2024-08-28 15:30:00,470.66,471.04,470.66,470.79,4953.0,468.6417,469.0201,468.6417,468.7711,4953.0
2024-08-28 15:35:00,471.02,471.15,470.66,471.15,7436.0,469.0001,469.1296,468.6417,469.1296,7436.0
2024-08-28 15:40:00,471.24,471.45,470.9,471.31,17209.0,469.2192,469.4283,468.8807,469.2889,17209.0
2024-08-28 15:45:00,471.36,471.75,471.18,471.3,8401.0,469.3387,469.727,469.1595,469.2789,8401.0
2024-08-28 15:50:00,471.43,472.2,471.15,472.16,15934.0,469.4084,470.1751,469.1296,470.1353,15934.0
2024-08-28 15:55:00,472.13,472.59,471.68,471.69,69262.0,470.1054,470.5634,469.6573,469.6673,69262.0
2024-08-29 09:30:00,474.47,476.13,474.47,475.18,43623.0,472.4354,474.0882,472.4354,473.1423,43623.0
2024-08-29 09:35:00,475.18,476.27,474.94,475.31,11961.0,473.1423,474.2276,472.9033,473.2718,11961.0
2024-08-29 09:40:00,474.81,475.65,474.77,475.22,11724.0,472.7739,473.6103,472.7341,473.1821,11724.0
2024-08-29 09:45:00,475.33,475.5,474.56,474.95,12651.0,473.2917,473.4609,472.525,472.9133,12651.0
2024-08-29 09:50:00,474.93,475.55,474.69,475.27,8292.0,472.8934,473.5107,472.6544,473.2319,8292.0
2024-08-29 09:55:00,475.28,475.97,475.24,475.97,6494.0,473.2419,473.9289,473.2021,473.9289,6494.0
2024-08-29 10:00:00,475.97,477.63,475.97,477.44,19203.0,473.9289,475.5818,473.9289,475.3926,19203.0
2024-08-29 10:05:00,477.18,477.42,476.95,477.05,5781.0,475.1337,475.3727,474.9047,475.0043,5781.0
2024-08-29 10:10:00,477.13,477.53,476.8,477.22,4353.0,475.0839,475.4822,474.7554,475.1736,4353.0
2024-08-29 10:15:00,477.24,477.87,476.94,477.7,18271.0,475.1935,475.8208,474.8948,475.6515,18271.0
2024-08-29 10:20:00,477.7,477.75,477.26,477.47,5907.0,475.6515,475.7013,475.2134,475.4225,5907.0
2024-08-29 10:25:00,477.44,477.81,476.87,477.13,12156.0,475.3926,475.761,474.8251,475.0839,12156.0
2024-08-29 10:30:00,477.22,478.0,477.06,477.72,10725.0,475.1736,475.9502,475.0142,475.6714,10725.0
2024-08-29 10:35:00,477.71,478.15,477.61,477.68,5356.0,475.6615,476.0996,475.5619,475.6316,5356.0
2024-08-29 10:40:00,477.54,477.65,477.17,477.3,21225.0,475.4922,475.6017,475.1238,475.2532,21225.0
2024-08-29 10:45:00,477.47,477.75,477.36,477.53,7090.0,475.4225,475.7013,475.313,475.4822,7090.0
2024-08-29 10:50:00,477.76,478.32,477.75,478.09,15302.0,475.7112,476.2688,475.7013,476.0398,15302.0
2024-08-29 10:55:00,478.14,478.63,478.14,478.43,13382.0,476.0896,476.5775,476.0896,476.3784,13382.0
2024-08-29 11:00:00,478.22,478.81,478.22,478.63,5392.0,476.1693,476.7567,476.1693,476.5775,5392.0
2024-08-29 11:05:00,478.72,478.83,478.57,478.67,7318.0,476.6671,476.7767,476.5178,476.6173,7318.0
2024-08-29 11:10:00,478.7,479.5,478.69,479.48,15836.0,476.6472,477.4438,476.6373,477.4239,15836.0
2024-08-29 11:15:00,479.54,479.55,478.96,479.35,16195.0,477.4836,477.4936,476.9061,477.2944,16195.0
2024-08-29 11:20:00,479.4,479.4,478.96,479.28,4007.0,477.3442,477.3442,476.9061,477.2247,4007.0
2024-08-29 11:25:00,479.07,479.47,479.03,479.34,8845.0,477.0156,477.4139,476.9758,477.2845,8845.0
2024-08-29 11:30:00,479.47,479.58,478.45,478.46,9857.0,477.4139,477.5234,476.3983,476.4082,9857.0
2024-08-29 11:35:00,478.5,478.5,477.78,477.95,16024.0,476.4481,476.4481,475.7312,475.9004,16024.0
2024-08-29 11:40:00,477.83,478.45,477.81,478.25,14253.0,475.7809,476.3983,475.761,476.1991,14253.0
2024-08-29 11:45:00,478.0,478.25,477.9,477.92,15415.0,475.9502,476.1991,475.8506,475.8706,15415.0
2024-08-29 11:50:00,477.87,478.58,477.74,478.24,21130.0,475.8208,476.5277,475.6913,476.1892,21130.0
2024-08-29 11:55:00,478.43,479.26,478.23,479.26,13306.0,476.3784,477.2048,476.1792,477.2048,13306.0
2024-08-29 12:00:00,479.13,479.72,479.13,479.63,8516.0,477.0754,477.6628,477.0754,477.5732,8516.0
2024-08-29 12:05:00,479.7,480.14,479.39,479.86,18267.0,477.6429,478.081,477.3343,477.8022,18267.0
2024-08-29 12:10:00,479.87,480.28,479.72,480.28,3169.0,477.8122,478.2204,477.6628,478.2204,3169.0
2024-08-29 12:15:00,480.15,480.15,479.31,479.55,5643.0,478.091,478.091,477.2546,477.4936,5643.0
2024-08-29 12:20:00,479.44,479.86,479.29,479.73,5684.0,477.384,477.8022,477.2347,477.6728,5684.0
2024-08-29 12:25:00,479.76,479.89,479.58,479.65,4318.0,477.7027,477.8321,477.5234,477.5931,4318.0
2024-08-29 12:30:00,479.52,479.78,478.86,478.97,11527.0,477.4637,477.7226,476.8065,476.9161,11527.0
2024-08-29 12:35:00,478.97,479.08,478.94,479.0,4733.0,476.9161,477.0256,476.8862,476.9459,4733.0
2024-08-29 12:40:00,478.99,479.63,478.99,479.46,17269.0,476.936,477.5732,476.936,477.404,17269.0
2024-08-29 12:45:00,479.47,479.59,479.14,479.28,8888.0,477.4139,477.5334,477.0853,477.2247,8888.0
2024-08-29 12:50:00,479.17,479.28,478.99,479.0,3443.0,477.1152,477.2247,476.936,476.9459,3443.0
2024-08-29 12:55:00,479.12,479.6,478.96,479.5,7423.0,477.0654,477.5434,476.9061,477.4438,7423.0
2024-08-29 13:00:00,479.59,479.75,479.43,479.53,10420.0,477.5334,477.6927,477.3741,477.4737,10420.0
2024-08-29 13:05:00,479.61,479.64,479.01,479.33,4841.0,477.5533,477.5832,476.9559,477.2745,4841.0
2024-08-29 13:10:00,479.33,479.39,479.08,479.39,4584.0,477.2745,477.3343,477.0256,477.3343,4584.0
2024-08-29 13:15:00,479.45,479.76,479.27,479.59,4604.0,477.394,477.7027,477.2148,477.5334,4604.0
2024-08-29 13:20:00,479.75,479.79,479.45,479.63,4095.0,477.6927,477.7325,477.394,477.5732,4095.0
2024-08-29 13:25:00,479.63,479.85,479.5,479.67,2847.0,477.5732,477.7923,477.4438,477.6131,2847.0
2024-08-29 13:30:00,479.63,479.69,479.18,479.18,3268.0,477.5732,477.633,477.1252,477.1252,3268.0
2024-08-29 13:35:00,479.34,479.83,479.25,479.73,5024.0,477.2845,477.7724,477.1949,477.6728,5024.0
2024-08-29 13:40:00,479.69,480.2,479.69,480.17,3562.0,477.633,478.1408,477.633,478.1109,3562.0
2024-08-29 13:45:00,480.25,480.25,479.69,480.0,3750.0,478.1906,478.1906,477.633,477.9416,3750.0
2024-08-29 13:50:00,480.0,480.23,480.0,480.12,3643.0,477.9416,478.1707,477.9416,478.0611,3643.0
2024-08-29 13:55:00,480.06,480.5,480.06,480.5,6558.0,478.0014,478.4395,478.0014,478.4395,6558.0
2024-08-29 14:00:00,480.43,480.75,480.13,480.74,4908.0,478.3698,478.6884,478.0711,478.6785,4908.0
2024-08-29 14:05:00,480.78,481.43,480.76,481.34,17553.0,478.7183,479.3655,478.6984,479.2759,17553.0
2024-08-29 14:10:00,481.32,481.51,481.0,481.0,10025.0,479.256,479.4452,478.9374,478.9374,10025.0
2024-08-29 14:15:00,481.1,481.79,481.04,481.79,11628.0,479.0369,479.724,478.9772,479.724,11628.0
2024-08-29 14:20:00,481.74,481.92,481.46,481.56,10266.0,479.6742,479.8534,479.3954,479.4949,10266.0
2024-08-29 14:25:00,481.56,481.57,480.8,480.88,19006.0,479.4949,479.5049,478.7382,478.8179,19006.0
2024-08-29 14:30:00,480.9,481.03,480.34,480.53,12008.0,478.8378,478.9672,478.2802,478.4694,12008.0
2024-08-29 14:35:00,480.57,480.57,479.66,479.75,32638.0,478.5092,478.5092,477.6031,477.6927,32638.0
2024-08-29 14:40:00,479.71,480.26,479.07,479.57,11967.0,477.6529,478.2005,477.0156,477.5135,11967.0
2024-08-29 14:45:00,479.48,479.48,478.7,479.08,20892.0,477.4239,477.4239,476.6472,477.0256,20892.0
2024-08-29 14:50:00,479.08,479.6,478.34,479.47,11560.0,477.0256,477.5434,476.2888,477.4139,11560.0
2024-08-29 14:55:00,479.41,479.99,479.31,479.79,10173.0,477.3542,477.9317,477.2546,477.7325,10173.0
2024-08-29 15:00:00,479.79,479.93,479.24,479.31,8929.0,477.7325,477.8719,477.1849,477.2546,8929.0
2024-08-29 15:05:00,479.34,479.75,479.24,479.75,10740.0,477.2845,477.6927,477.1849,477.6927,10740.0
2024-08-29 15:10:00,479.82,480.11,479.7,480.1,13125.0,477.7624,478.0512,477.6429,478.0412,13125.0
2024-08-29 15:15:00,480.1,480.84,480.08,480.53,10705.0,478.0412,478.778,478.0213,478.4694,10705.0
2024-08-29 15:20:00,480.49,480.65,480.35,480.62,7156.0,478.4295,478.5889,478.2901,478.559,7156.0
2024-08-29 15:25:00,480.66,481.28,480.52,480.8,9720.0,478.5988,479.2161,478.4594,478.7382,9720.0
2024-08-29 15:30:00,480.81,481.07,480.33,480.5,15842.0,478.7482,479.007,478.2702,478.4395,15842.0
2024-08-29 15:35:00,480.43,480.81,480.37,480.41,12194.0,478.3698,478.7482,478.3101,478.3499,12194.0
2024-08-29 15:40:00,480.37,480.46,479.15,479.2,11358.0,478.3101,478.3997,477.0953,477.1451,11358.0
2024-08-29 15:45:00,479.21,479.78,479.21,479.63,13641.0,477.155,477.7226,477.155,477.5732,13641.0
2024-08-29 15:50:00,479.88,480.24,479.48,479.85,26543.0,477.8222,478.1806,477.4239,477.7923,26543.0
2024-08-29 15:55:00,479.81,480.87,479.81,480.83,96111.0,477.7525,478.8079,477.7525,478.7681,96111.0
2024-08-30 09:30:00,481.84,484.22,481.75,483.55,56928.0,479.7737,482.1435,479.6841,481.4764,56928.0
2024-08-30 09:35:00,483.48,485.74,483.48,485.67,47496.0,481.4067,483.657,481.4067,483.5873,47496.0
2024-08-30 09:40:00,485.43,485.6,483.55,483.79,12432.0,483.3484,483.5176,481.4764,481.7154,12432.0
2024-08-30 09:45:00,483.8,483.8,482.7,482.85,15623.0,481.7253,481.7253,480.6301,480.7794,15623.0
2024-08-30 09:50:00,483.0,483.47,482.63,483.47,10384.0,480.9288,481.3968,480.5604,481.3968,10384.0
2024-08-30 09:55:00,483.16,483.55,482.54,483.17,9220.0,481.0881,481.4764,480.4707,481.098,9220.0
2024-08-30 10:00:00,483.0,483.18,482.4,483.03,12619.0,480.9288,481.108,480.3313,480.9586,12619.0
2024-08-30 10:05:00,483.06,483.98,482.72,483.45,18245.0,480.9885,481.9046,480.65,481.3768,18245.0
2024-08-30 10:10:00,483.36,484.0,483.12,483.12,21397.0,481.2872,481.9245,481.0483,481.0483,21397.0
2024-08-30 10:15:00,483.07,483.19,482.63,482.67,6909.0,480.9985,481.118,480.5604,480.6002,6909.0
2024-08-30 10:20:00,482.7,482.99,482.04,482.2,11894.0,480.6301,480.9188,479.9729,480.1322,11894.0
2024-08-30 10:25:00,482.17,482.87,482.16,482.7,5278.0,480.1023,480.7993,480.0924,480.6301,5278.0
2024-08-30 10:30:00,482.73,482.86,482.39,482.64,12800.0,480.6599,480.7894,480.3214,480.5703,12800.0
2024-08-30 10:35:00,482.69,482.8,482.4,482.61,7633.0,480.6201,480.7296,480.3313,480.5404,7633.0
2024-08-30 10:40:00,482.48,482.89,482.34,482.41,6420.0,480.411,480.8192,480.2716,480.3413,6420.0
2024-08-30 10:45:00,482.38,482.73,482.37,482.58,5911.0,480.3114,480.6599,480.3015,480.5106,5911.0
2024-08-30 10:50:00,482.58,482.76,482.51,482.52,5479.0,480.5106,480.6898,480.4409,480.4508,5479.0
2024-08-30 10:55:00,482.51,482.84,482.43,482.47,7097.0,480.4409,480.7695,480.3612,480.401,7097.0
2024-08-30 11:00:00,482.49,482.65,482.37,482.38,5416.0,480.421,480.5803,480.3015,480.3114,5416.0
2024-08-30 11:05:00,482.54,482.54,482.15,482.15,10098.0,480.4707,480.4707,480.0824,480.0824,10098.0
2024-08-30 11:10:00,482.18,482.24,481.82,482.17,8413.0,480.1123,480.172,479.7538,480.1023,8413.0
2024-08-30 11:15:00,482.17,482.59,481.99,481.99,13871.0,480.1023,480.5205,479.9231,479.9231,13871.0
2024-08-30 11:20:00,481.93,482.08,481.5,481.58,11464.0,479.8634,480.0127,479.4352,479.5149,11464.0
2024-08-30 11:25:00,481.58,481.82,481.34,481.49,9275.0,479.5149,479.7538,479.2759,479.4252,9275.0
2024-08-30 11:30:00,481.64,481.73,481.06,481.24,8820.0,479.5746,479.6642,478.9971,479.1763,8820.0
2024-08-30 11:35:00,481.21,481.24,480.86,480.99,4877.0,479.1464,479.1763,478.798,478.9274,4877.0
2024-08-30 11:40:00,480.94,481.01,480.45,480.45,7155.0,478.8776,478.9473,478.3897,478.3897,7155.0
2024-08-30 11:45:00,480.62,480.9,480.45,480.73,6668.0,478.559,478.8378,478.3897,478.6685,6668.0
2024-08-30 11:50:00,480.73,480.95,480.45,480.71,10176.0,478.6685,478.8876,478.3897,478.6486,10176.0
2024-08-30 11:55:00,480.71,481.14,480.68,480.9,8763.0,478.6486,479.0767,478.6187,478.8378,8763.0
2024-08-30 12:00:00,480.89,481.18,480.58,481.18,6155.0,478.8278,479.1166,478.5192,479.1166,6155.0
2024-08-30 12:05:00,481.21,481.35,480.91,481.25,6094.0,479.1464,479.2858,478.8477,479.1863,6094.0
2024-08-30 12:10:00,481.28,481.52,481.2,481.3,10675.0,479.2161,479.4551,479.1365,479.2361,10675.0
2024-08-30 12:15:00,481.37,481.37,480.84,481.02,4535.0,479.3058,479.3058,478.778,478.9573,4535.0
2024-08-30 12:20:00,481.02,481.07,480.72,480.95,2732.0,478.9573,479.007,478.6586,478.8876,2732.0
2024-08-30 12:25:00,480.99,480.99,480.17,480.57,4122.0,478.9274,478.9274,478.1109,478.5092,4122.0
2024-08-30 12:30:00,480.37,480.43,479.84,479.97,7040.0,478.3101,478.3698,477.7823,477.9118,7040.0
2024-08-30 12:35:00,479.95,480.22,479.65,480.21,4939.0,477.8919,478.1607,477.5931,478.1507,4939.0
2024-08-30 12:40:00,480.1,480.4,479.98,480.32,3221.0,478.0412,478.3399,477.9217,478.2603,3221.0
2024-08-30 12:45:00,480.4,480.83,480.28,480.69,4615.0,478.3399,478.7681,478.2204,478.6287,4615.0
2024-08-30 12:50:00,480.76,481.07,480.69,481.07,4048.0,478.6984,479.007,478.6287,479.007,4048.0
2024-08-30 12:55:00,481.1,481.29,481.09,481.09,3787.0,479.0369,479.2261,479.027,479.027,3787.0
2024-08-30 13:00:00,481.18,481.63,481.13,481.42,4602.0,479.1166,479.5646,479.0668,479.3555,4602.0
2024-08-30 13:05:00,481.38,481.52,481.07,481.23,2643.0,479.3157,479.4551,479.007,479.1664,2643.0
2024-08-30 13:10:00,481.3,481.61,481.3,481.56,2869.0,479.2361,479.5447,479.2361,479.4949,2869.0
2024-08-30 13:15:00,481.58,481.58,481.21,481.21,3528.0,479.5149,479.5149,479.1464,479.1464,3528.0
2024-08-30 13:20:00,481.28,481.28,480.81,481.07,6432.0,479.2161,479.2161,478.7482,479.007,6432.0
2024-08-30 13:25:00,480.99,481.13,480.98,481.0,2526.0,478.9274,479.0668,478.9174,478.9374,2526.0
2024-08-30 13:30:00,481.1,481.25,481.07,481.15,4023.0,479.0369,479.1863,479.007,479.0867,4023.0
2024-08-30 13:35:00,481.04,481.09,480.65,481.06,6773.0,478.9772,479.027,478.5889,478.9971,6773.0
2024-08-30 13:40:00,481.08,481.26,480.99,481.13,2458.0,479.017,479.1962,478.9274,479.0668,2458.0
2024-08-30 13:45:00,481.13,481.25,481.05,481.2,2449.0,479.0668,479.1863,478.9871,479.1365,2449.0
2024-08-30 13:50:00,481.24,481.37,480.98,481.24,2966.0,479.1763,479.3058,478.9174,479.1763,2966.0
2024-08-30 13:55:00,481.39,481.4,481.03,481.06,3544.0,479.3257,479.3356,478.9672,478.9971,3544.0
2024-08-30 14:00:00,481.06,481.18,480.85,481.05,2904.0,478.9971,479.1166,478.788,478.9871,2904.0
2024-08-30 14:05:00,481.03,481.79,481.03,481.74,7573.0,478.9672,479.724,478.9672,479.6742,7573.0
2024-08-30 14:10:00,481.59,481.77,481.48,481.76,5564.0,479.5248,479.704,479.4153,479.6941,5564.0
2024-08-30 14:15:00,481.88,482.12,481.78,482.12,5603.0,479.8136,480.0525,479.714,480.0525,5603.0
2024-08-30 14:20:00,482.07,482.25,481.84,481.92,5830.0,480.0028,480.182,479.7737,479.8534,5830.0
2024-08-30 14:25:00,481.88,482.21,481.81,481.88,5255.0,479.8136,480.1422,479.7439,479.8136,5255.0
2024-08-30 14:30:00,481.89,482.06,481.88,482.0,2425.0,479.8235,479.9928,479.8136,479.9331,2425.0
2024-08-30 14:35:00,482.06,482.31,482.05,482.25,8137.0,479.9928,480.2417,479.9828,480.182,8137.0
2024-08-30 14:40:00,482.25,482.51,482.24,482.25,4353.0,480.182,480.4409,480.172,480.182,4353.0
2024-08-30 14:45:00,482.49,482.66,482.34,482.5,10240.0,480.421,480.5902,480.2716,480.4309,10240.0
2024-08-30 14:50:00,482.51,482.77,482.37,482.37,5753.0,480.4409,480.6998,480.3015,480.3015,5753.0
2024-08-30 14:55:00,482.35,482.35,481.91,482.0,6815.0,480.2816,480.2816,479.8434,479.9331,6815.0
2024-08-30 15:00:00,481.93,482.41,481.91,482.33,4815.0,479.8634,480.3413,479.8434,480.2616,4815.0
2024-08-30 15:05:00,482.28,482.3,482.14,482.27,4732.0,480.2119,480.2318,480.0725,480.2019,4732.0
2024-08-30 15:10:00,482.34,482.51,481.97,482.3,4414.0,480.2716,480.4409,479.9032,480.2318,4414.0
2024-08-30 15:15:00,482.19,482.3,481.68,481.93,10971.0,480.1222,480.2318,479.6144,479.8634,10971.0
2024-08-30 15:20:00,482.09,482.62,482.06,482.41,6912.0,480.0227,480.5504,479.9928,480.3413,6912.0
2024-08-30 15:25:00,482.44,482.84,482.26,482.52,7283.0,480.3712,480.7695,480.1919,480.4508,7283.0
2024-08-30 15:30:00,482.58,482.87,482.25,482.34,17023.0,480.5106,480.7993,480.182,480.2716,17023.0
2024-08-30 15:35:00,482.3,482.87,482.3,482.68,9079.0,480.2318,480.7993,480.2318,480.6101,9079.0
2024-08-30 15:40:00,482.62,483.04,482.49,482.58,14781.0,480.5504,480.9686,480.421,480.5106,14781.0
2024-08-30 15:45:00,482.64,482.88,482.47,482.78,18510.0,480.5703,480.8093,480.401,480.7097,18510.0
2024-08-30 15:50:00,482.64,483.88,482.55,483.56,36658.0,480.5703,481.805,480.4807,481.4864,36658.0
2024-08-30 15:55:00,483.59,484.17,482.38,482.88,253368.0,481.5162,482.0938,480.3114,480.8093,253368.0
2024-09-03 09:30:00,482.47,484.59,481.4,484.31,92087.0,480.401,482.512,479.3356,482.2332,92087.0
2024-09-03 09:35:00,484.11,485.0,483.23,483.7,21304.0,482.034,482.9202,481.1578,481.6258,21304.0
2024-09-03 09:40:00,483.62,485.95,483.6,485.82,27139.0,481.5461,483.8661,481.5262,483.7367,27139.0
2024-09-03 09:45:00,485.76,485.99,484.0,484.23,16518.0,483.6769,483.906,481.9245,482.1535,16518.0
2024-09-03 09:50:00,484.21,485.25,483.75,485.23,9016.0,482.1336,483.1691,481.6756,483.1492,9016.0
2024-09-03 09:55:00,485.23,485.3,484.61,484.92,9112.0,483.1492,483.2189,482.5319,482.8405,9112.0
2024-09-03 10:00:00,485.19,485.27,483.6,483.89,30501.0,483.1094,483.189,481.5262,481.815,30501.0
2024-09-03 10:05:00,483.6,484.6,483.6,484.22,10063.0,481.5262,482.5219,481.5262,482.1435,10063.0
2024-09-03 10:10:00,484.22,484.91,484.07,484.3,12852.0,482.1435,482.8306,481.9942,482.2232,12852.0
2024-09-03 10:15:00,484.3,484.3,483.69,484.15,14948.0,482.2232,482.2232,481.6158,482.0738,14948.0
2024-09-03 10:20:00,484.25,484.71,484.11,484.12,6100.0,482.1734,482.6314,482.034,482.044,6100.0
2024-09-03 10:25:00,484.52,484.92,484.21,484.92,12122.0,482.4423,482.8405,482.1336,482.8405,12122.0
2024-09-03 10:30:00,484.62,484.76,484.13,484.7,7046.0,482.5418,482.6812,482.0539,482.6215,7046.0
2024-09-03 10:35:00,484.24,484.78,484.1,484.66,6136.0,482.1635,482.7011,482.0241,482.5817,6136.0
2024-09-03 10:40:00,484.57,484.95,484.28,484.52,7859.0,482.492,482.8704,482.2033,482.4423,7859.0
2024-09-03 10:45:00,484.33,485.04,484.12,484.42,12690.0,482.2531,482.96,482.044,482.3427,12690.0
2024-09-03 10:50:00,484.41,484.62,484.23,484.62,4091.0,482.3327,482.5418,482.1535,482.5418,4091.0
2024-09-03 10:55:00,484.29,484.56,484.01,484.29,8041.0,482.2132,482.4821,481.9344,482.2132,8041.0
2024-09-03 11:00:00,484.33,485.23,484.33,484.98,20103.0,482.2531,483.1492,482.2531,482.9003,20103.0
2024-09-03 11:05:00,484.91,485.75,484.46,485.56,16170.0,482.8306,483.667,482.3825,483.4778,16170.0
2024-09-03 11:10:00,485.55,485.91,485.45,485.69,8826.0,483.4678,483.8263,483.3683,483.6072,8826.0
2024-09-03 11:15:00,485.83,485.97,484.9,484.96,8095.0,483.7466,483.886,482.8206,482.8804,8095.0
2024-09-03 11:20:00,485.02,485.83,484.93,485.44,14703.0,482.9401,483.7466,482.8505,483.3583,14703.0
2024-09-03 11:25:00,485.44,486.0,485.43,485.97,7888.0,483.3583,483.9159,483.3484,483.886,7888.0
2024-09-03 11:30:00,486.1,486.21,485.74,485.93,7883.0,484.0155,484.125,483.657,483.8462,7883.0
2024-09-03 11:35:00,485.96,486.33,485.83,486.12,5155.0,483.8761,484.2445,483.7466,484.0354,5155.0
2024-09-03 11:40:00,486.27,486.46,485.94,486.46,15130.0,484.1848,484.3739,483.8562,484.3739,15130.0
2024-09-03 11:45:00,486.52,486.69,486.12,486.47,9502.0,484.4337,484.603,484.0354,484.3839,9502.0
2024-09-03 11:50:00,486.19,486.46,485.67,486.12,9412.0,484.1051,484.3739,483.5873,484.0354,9412.0
2024-09-03 11:55:00,486.01,486.28,485.81,486.26,8867.0,483.9259,484.1947,483.7267,484.1748,8867.0
2024-09-03 12:00:00,486.29,486.59,485.87,486.08,9921.0,484.2047,484.5034,483.7865,483.9956,9921.0
2024-09-03 12:05:00,486.1,486.48,485.83,485.83,4114.0,484.0155,484.3939,483.7466,483.7466,4114.0
2024-09-03 12:10:00,485.95,485.95,485.33,485.67,4602.0,483.8661,483.8661,483.2488,483.5873,4602.0
2024-09-03 12:15:00,485.49,485.91,485.24,485.24,5836.0,483.4081,483.8263,483.1592,483.1592,5836.0
2024-09-03 12:20:00,485.39,485.79,485.39,485.57,6706.0,483.3085,483.7068,483.3085,483.4878,6706.0
2024-09-03 12:25:00,485.71,485.77,485.24,485.68,9723.0,483.6272,483.6869,483.1592,483.5973,9723.0
2024-09-03 12:30:00,485.59,486.07,485.59,485.89,3505.0,483.5077,483.9856,483.5077,483.8064,3505.0
2024-09-03 12:35:00,486.06,486.06,485.45,485.58,4027.0,483.9757,483.9757,483.3683,483.4977,4027.0
2024-09-03 12:40:00,485.43,485.49,484.94,485.27,4041.0,483.3484,483.4081,482.8605,483.189,4041.0
2024-09-03 12:45:00,485.21,485.21,484.77,484.87,8276.0,483.1293,483.1293,482.6912,482.7908,8276.0
2024-09-03 12:50:00,484.87,485.25,484.72,485.25,5294.0,482.7908,483.1691,482.6414,483.1691,5294.0
2024-09-03 12:55:00,485.23,485.4,485.11,485.11,5354.0,483.1492,483.3185,483.0297,483.0297,5354.0
2024-09-03 13:00:00,485.2,485.3,485.0,485.19,5368.0,483.1193,483.2189,482.9202,483.1094,5368.0
2024-09-03 13:05:00,485.14,485.48,484.87,485.41,5727.0,483.0596,483.3981,482.7908,483.3284,5727.0
2024-09-03 13:10:00,485.41,485.41,484.85,484.88,5665.0,483.3284,483.3284,482.7708,482.8007,5665.0
2024-09-03 13:15:00,484.75,485.03,484.5,484.85,5463.0,482.6713,482.9501,482.4223,482.7708,5463.0
2024-09-03 13:20:00,484.95,485.35,484.57,485.26,12730.0,482.8704,483.2687,482.492,483.1791,12730.0
2024-09-03 13:25:00,485.1,485.31,484.89,484.89,1550.0,483.0198,483.2289,482.8107,482.8107,1550.0
2024-09-03 13:30:00,485.0,485.11,484.28,484.45,6931.0,482.9202,483.0297,482.2033,482.3726,6931.0
2024-09-03 13:35:00,484.56,484.96,484.55,484.87,5360.0,482.4821,482.8804,482.4721,482.7908,5360.0
2024-09-03 13:40:00,484.97,484.97,484.29,484.54,4571.0,482.8903,482.8903,482.2132,482.4622,4571.0
2024-09-03 13:45:00,484.47,484.71,484.33,484.5,6232.0,482.3925,482.6314,482.2531,482.4223,6232.0
2024-09-03 13:50:00,484.33,484.9,484.26,484.7,6086.0,482.2531,482.8206,482.1834,482.6215,6086.0
2024-09-03 13:55:00,484.74,484.86,484.62,484.72,6902.0,482.6613,482.7808,482.5418,482.6414,6902.0
2024-09-03 14:00:00,484.62,484.7,483.94,484.17,12103.0,482.5418,482.6215,481.8647,482.0938,12103.0
2024-09-03 14:05:00,484.1,484.57,484.1,484.29,5289.0,482.0241,482.492,482.0241,482.2132,5289.0
2024-09-03 14:10:00,484.12,484.49,484.06,484.43,4245.0,482.044,482.4124,481.9842,482.3526,4245.0
2024-09-03 14:15:00,484.4,484.56,484.03,484.09,4346.0,482.3228,482.4821,481.9544,482.0141,4346.0
2024-09-03 14:20:00,484.19,484.37,484.08,484.32,4445.0,482.1137,482.2929,482.0041,482.2431,4445.0
2024-09-03 14:25:00,484.24,484.47,484.0,484.0,12678.0,482.1635,482.3925,481.9245,481.9245,12678.0
2024-09-03 14:30:00,483.98,484.28,483.91,484.16,6934.0,481.9046,482.2033,481.8349,482.0838,6934.0
2024-09-03 14:35:00,484.16,484.4,483.87,484.37,6977.0,482.0838,482.3228,481.795,482.2929,6977.0
2024-09-03 14:40:00,484.36,484.47,484.2,484.2,4865.0,482.2829,482.3925,482.1236,482.1236,4865.0
2024-09-03 14:45:00,484.23,484.28,483.74,483.74,3346.0,482.1535,482.2033,481.6656,481.6656,3346.0
2024-09-03 14:50:00,483.76,483.8,483.13,483.13,4579.0,481.6855,481.7253,481.0582,481.0582,4579.0
2024-09-03 14:55:00,483.17,483.22,482.56,482.77,10667.0,481.098,481.1478,480.4907,480.6998,10667.0
2024-09-03 15:00:00,482.89,482.89,482.38,482.43,9012.0,480.8192,480.8192,480.3114,480.3612,9012.0
2024-09-03 15:05:00,482.49,482.58,482.3,482.34,7137.0,480.421,480.5106,480.2318,480.2716,7137.0
2024-09-03 15:10:00,482.28,482.61,482.12,482.2,9551.0,480.2119,480.5404,480.0525,480.1322,9551.0
2024-09-03 15:15:00,482.22,482.91,482.16,482.67,8688.0,480.1521,480.8392,480.0924,480.6002,8688.0
2024-09-03 15:20:00,482.61,483.04,482.55,483.03,5493.0,480.5404,480.9686,480.4807,480.9586,5493.0
2024-09-03 15:25:00,483.03,483.32,482.8,482.85,13113.0,480.9586,481.2474,480.7296,480.7794,13113.0
2024-09-03 15:30:00,482.98,483.07,482.48,482.58,11524.0,480.9089,480.9985,480.411,480.5106,11524.0
2024-09-03 15:35:00,482.5,482.5,481.0,481.11,13038.0,480.4309,480.4309,478.9374,479.0469,13038.0
2024-09-03 15:40:00,481.1,481.16,480.71,480.88,18677.0,479.0369,479.0967,478.6486,478.8179,18677.0
2024-09-03 15:45:00,480.78,480.95,480.04,480.85,22266.0,478.7183,478.8876,477.9815,478.788,22266.0
2024-09-03 15:50:00,481.01,481.47,480.4,481.39,41689.0,478.9473,479.4053,478.3399,479.3257,41689.0
2024-09-03 15:55:00,481.37,482.43,481.32,482.2,91069.0,479.3058,480.3612,479.256,480.1322,91069.0
2024-09-04 09:30:00,482.09,484.19,481.46,483.57,65882.0,480.0227,482.1137,479.3954,481.4963,65882.0
2024-09-04 09:35:00,484.16,485.79,483.87,485.28,21455.0,482.0838,483.7068,481.795,483.199,21455.0
2024-09-04 09:40:00,485.15,485.28,483.9,483.95,15583.0,483.0696,483.199,481.8249,481.8747,15583.0
2024-09-04 09:45:00,484.1,484.3,483.29,483.93,24966.0,482.0241,482.2232,481.2175,481.8548,24966.0
2024-09-04 09:50:00,483.86,484.11,483.5,483.69,19056.0,481.7851,482.034,481.4266,481.6158,19056.0
2024-09-04 09:55:00,483.69,484.66,483.44,484.62,12074.0,481.6158,482.5817,481.3669,482.5418,12074.0
2024-09-04 10:00:00,484.43,485.5,483.64,484.38,14238.0,482.3526,483.4181,481.566,482.3029,14238.0
2024-09-04 10:05:00,484.38,484.96,484.13,484.33,10886.0,482.3029,482.8804,482.0539,482.2531,10886.0
2024-09-04 10:10:00,484.3,484.44,483.85,484.34,7541.0,482.2232,482.3626,481.7751,482.263,7541.0
2024-09-04 10:15:00,484.34,484.86,483.88,484.18,9348.0,482.263,482.7808,481.805,482.1037,9348.0
2024-09-04 10:20:00,484.18,484.97,484.17,484.96,19279.0,482.1037,482.8903,482.0938,482.8804,19279.0
2024-09-04 10:25:00,484.92,485.91,484.82,485.77,16868.0,482.8405,483.8263,482.741,483.6869,16868.0
2024-09-04 10:30:00,485.77,486.17,484.87,484.99,9264.0,483.6869,484.0852,482.7908,482.9102,9264.0
2024-09-04 10:35:00,485.04,485.33,484.91,485.17,4329.0,482.96,483.2488,482.8306,483.0895,4329.0
2024-09-04 10:40:00,485.15,485.38,484.78,485.02,7577.0,483.0696,483.2986,482.7011,482.9401,7577.0
2024-09-04 10:45:00,485.15,485.15,484.22,484.39,11103.0,483.0696,483.0696,482.1435,482.3128,11103.0
2024-09-04 10:50:00,484.59,484.59,484.03,484.41,11716.0,482.512,482.512,481.9544,482.3327,11716.0
2024-09-04 10:55:00,484.4,484.55,483.65,484.12,11454.0,482.3228,482.4721,481.576,482.044,11454.0
2024-09-04 11:00:00,484.38,484.51,484.16,484.17,9163.0,482.3029,482.4323,482.0838,482.0938,9163.0
2024-09-04 11:05:00,484.04,484.04,483.6,483.6,9948.0,481.9643,481.9643,481.5262,481.5262,9948.0
2024-09-04 11:10:00,483.75,483.77,483.41,483.43,4616.0,481.6756,481.6955,481.337,481.3569,4616.0
2024-09-04 11:15:00,483.43,483.5,483.0,483.31,6192.0,481.3569,481.4266,480.9288,481.2374,6192.0
2024-09-04 11:20:00,483.31,483.5,482.77,483.5,14124.0,481.2374,481.4266,480.6998,481.4266,14124.0
2024-09-04 11:25:00,483.41,483.41,483.02,483.02,5596.0,481.337,481.337,480.9487,480.9487,5596.0
2024-09-04 11:30:00,483.0,483.15,482.68,483.02,9487.0,480.9288,481.0781,480.6101,480.9487,9487.0
2024-09-04 11:35:00,482.92,482.92,482.41,482.68,4240.0,480.8491,480.8491,480.3413,480.6101,4240.0
2024-09-04 11:40:00,482.63,482.8,482.38,482.75,8842.0,480.5604,480.7296,480.3114,480.6798,8842.0
2024-09-04 11:45:00,482.77,483.01,482.44,482.49,6422.0,480.6998,480.9387,480.3712,480.421,6422.0
2024-09-04 11:50:00,482.49,483.13,482.49,483.01,5674.0,480.421,481.0582,480.421,480.9387,5674.0
2024-09-04 11:55:00,482.97,483.21,482.63,483.08,8271.0,480.8989,481.1379,480.5604,481.0084,8271.0
2024-09-04 12:00:00,483.08,483.1,482.56,482.68,11941.0,481.0084,481.0283,480.4907,480.6101,11941.0
2024-09-04 12:05:00,482.55,482.79,482.29,482.36,6116.0,480.4807,480.7197,480.2218,480.2915,6116.0
2024-09-04 12:10:00,482.4,482.64,481.94,482.15,5807.0,480.3313,480.5703,479.8733,480.0824,5807.0
2024-09-04 12:15:00,482.1,482.15,481.81,482.09,13992.0,480.0326,480.0824,479.7439,480.0227,13992.0
2024-09-04 12:20:00,482.11,482.62,482.11,482.6,4949.0,480.0426,480.5504,480.0426,480.5305,4949.0
2024-09-04 12:25:00,482.75,482.75,482.45,482.65,6425.0,480.6798,480.6798,480.3811,480.5803,6425.0
2024-09-04 12:30:00,482.71,483.38,482.71,483.3,6203.0,480.64,481.3071,480.64,481.2275,6203.0
2024-09-04 12:35:00,483.3,483.45,482.98,483.0,6248.0,481.2275,481.3768,480.9089,480.9288,6248.0
2024-09-04 12:40:00,482.96,483.04,482.53,482.54,2591.0,480.8889,480.9686,480.4608,480.4707,2591.0
2024-09-04 12:45:00,482.4,482.91,482.38,482.6,6057.0,480.3313,480.8392,480.3114,480.5305,6057.0
2024-09-04 12:50:00,482.6,482.94,482.54,482.81,6595.0,480.5305,480.869,480.4707,480.7396,6595.0
2024-09-04 12:55:00,482.86,483.02,482.65,483.02,8664.0,480.7894,480.9487,480.5803,480.9487,8664.0
2024-09-04 13:00:00,482.98,483.04,482.71,482.86,14169.0,480.9089,480.9686,480.64,480.7894,14169.0
2024-09-04 13:05:00,482.86,483.07,482.85,483.06,6197.0,480.7894,480.9985,480.7794,480.9885,6197.0
2024-09-04 13:10:00,483.11,483.19,482.24,482.24,8028.0,481.0383,481.118,480.172,480.172,8028.0
2024-09-04 13:15:00,482.33,482.38,482.12,482.31,5345.0,480.2616,480.3114,480.0525,480.2417,5345.0
2024-09-04 13:20:00,482.28,482.3,481.87,481.98,8178.0,480.2119,480.2318,479.8036,479.9131,8178.0
2024-09-04 13:25:00,481.92,482.07,481.77,481.92,4139.0,479.8534,480.0028,479.704,479.8534,4139.0
2024-09-04 13:30:00,481.83,481.85,481.39,481.44,7643.0,479.7638,479.7837,479.3257,479.3755,7643.0
2024-09-04 13:35:00,481.44,481.54,481.22,481.54,6671.0,479.3755,479.475,479.1564,479.475,6671.0
2024-09-04 13:40:00,481.68,481.95,481.54,481.59,4429.0,479.6144,479.8833,479.475,479.5248,4429.0
2024-09-04 13:45:00,481.65,481.98,481.59,481.71,4251.0,479.5846,479.9131,479.5248,479.6443,4251.0
2024-09-04 13:50:00,481.71,481.87,481.44,481.7,6031.0,479.6443,479.8036,479.3755,479.6343,6031.0
2024-09-04 13:55:00,481.73,481.77,481.61,481.63,4017.0,479.6642,479.704,479.5447,479.5646,4017.0
2024-09-04 14:00:00,481.67,481.85,481.27,481.38,7392.0,479.6045,479.7837,479.2062,479.3157,7392.0
2024-09-04 14:05:00,481.41,482.12,481.41,481.94,5564.0,479.3456,480.0525,479.3456,479.8733,5564.0
2024-09-04 14:10:00,481.99,482.04,481.59,481.87,11950.0,479.9231,479.9729,479.5248,479.8036,11950.0
2024-09-04 14:15:00,481.79,481.84,481.4,481.84,13453.0,479.724,479.7737,479.3356,479.7737,13453.0
2024-09-04 14:20:00,481.94,482.47,481.87,482.37,7775.0,479.8733,480.401,479.8036,480.3015,7775.0
2024-09-04 14:25:00,482.3,482.63,482.15,482.22,14327.0,480.2318,480.5604,480.0824,480.1521,14327.0
2024-09-04 14:30:00,482.22,482.4,482.17,482.17,8164.0,480.1521,480.3313,480.1023,480.1023,8164.0
2024-09-04 14:35:00,482.18,482.39,482.16,482.3,12342.0,480.1123,480.3214,480.0924,480.2318,12342.0
2024-09-04 14:40:00,482.3,482.58,481.88,482.47,15071.0,480.2318,480.5106,479.8136,480.401,15071.0
2024-09-04 14:45:00,482.65,482.79,482.47,482.49,18117.0,480.5803,480.7197,480.401,480.421,18117.0
2024-09-04 14:50:00,482.51,482.52,481.95,482.23,9401.0,480.4409,480.4508,479.8833,480.1621,9401.0
2024-09-04 14:55:00,482.16,482.16,481.78,481.8,7241.0,480.0924,480.0924,479.714,479.7339,7241.0
2024-09-04 15:00:00,481.8,481.8,481.26,481.27,7490.0,479.7339,479.7339,479.1962,479.2062,7490.0
2024-09-04 15:05:00,481.23,481.62,481.23,481.6,10257.0,479.1664,479.5547,479.1664,479.5348,10257.0
2024-09-04 15:10:00,481.54,481.58,481.24,481.27,16662.0,479.475,479.5149,479.1763,479.2062,16662.0
2024-09-04 15:15:00,481.25,481.85,481.18,481.67,23798.0,479.1863,479.7837,479.1166,479.6045,23798.0
2024-09-04 15:20:00,481.7,482.21,481.66,482.11,8123.0,479.6343,480.1422,479.5945,480.0426,8123.0
2024-09-04 15:25:00,482.23,482.37,482.08,482.26,8220.0,480.1621,480.3015,480.0127,480.1919,8220.0
2024-09-04 15:30:00,482.13,482.13,481.6,481.62,13881.0,480.0625,480.0625,479.5348,479.5547,13881.0
2024-09-04 15:35:00,481.68,482.41,481.68,482.39,6984.0,479.6144,480.3413,479.6144,480.3214,6984.0
2024-09-04 15:40:00,482.36,482.96,482.17,482.95,16977.0,480.2915,480.8889,480.1023,480.879,16977.0
2024-09-04 15:45:00,482.85,482.99,482.4,482.71,15909.0,480.7794,480.9188,480.3313,480.64,15909.0
2024-09-04 15:50:00,482.77,482.88,482.16,482.4,30573.0,480.6998,480.8093,480.0924,480.3313,30573.0
2024-09-04 15:55:00,482.37,483.53,482.29,482.92,109272.0,480.3015,481.4565,480.2218,480.8491,109272.0
2024-09-05 09:30:00,483.14,484.16,480.5,480.56,26367.0,481.0682,482.0838,478.4395,478.4992,26367.0
2024-09-05 09:35:00,480.66,480.97,478.29,478.3,14472.0,478.5988,478.9075,476.239,476.2489,14472.0
2024-09-05 09:40:00,478.3,479.7,478.0,478.67,18648.0,476.2489,477.6429,475.9502,476.6173,18648.0
2024-09-05 09:45:00,478.73,478.73,477.48,477.77,13329.0,476.6771,476.6771,475.4324,475.7212,13329.0
2024-09-05 09:50:00,477.77,477.77,476.45,476.69,30112.0,475.7212,475.7212,474.4069,474.6458,30112.0
2024-09-05 09:55:00,476.62,477.31,476.08,477.29,20279.0,474.5761,475.2632,474.0384,475.2433,20279.0
2024-09-05 10:00:00,477.19,479.01,477.02,479.01,24689.0,475.1437,476.9559,474.9744,476.9559,24689.0
2024-09-05 10:05:00,478.92,479.5,475.65,477.78,65738.0,476.8663,477.4438,473.6103,475.7312,65738.0
2024-09-05 10:10:00,477.78,478.17,476.71,477.11,20499.0,475.7312,476.1195,474.6657,475.064,20499.0
2024-09-05 10:15:00,477.08,477.66,476.57,476.84,18087.0,475.0342,475.6117,474.5263,474.7952,18087.0
2024-09-05 10:20:00,476.81,477.52,476.02,476.8,16968.0,474.7653,475.4723,473.9787,474.7554,16968.0
2024-09-05 10:25:00,476.76,477.14,475.88,477.0,18708.0,474.7155,475.0939,473.8393,474.9545,18708.0
2024-09-05 10:30:00,477.22,478.05,477.12,477.43,10288.0,475.1736,476.0,475.074,475.3827,10288.0
2024-09-05 10:35:00,477.73,477.97,476.76,476.96,16361.0,475.6814,475.9203,474.7155,474.9147,16361.0
2024-09-05 10:40:00,476.73,477.89,476.71,477.23,11592.0,474.6857,475.8407,474.6657,475.1835,11592.0
2024-09-05 10:45:00,477.09,477.2,475.88,476.44,13741.0,475.0441,475.1536,473.8393,474.3969,13741.0
2024-09-05 10:50:00,476.46,476.63,475.51,475.87,14132.0,474.4168,474.5861,473.4709,473.8293,14132.0
2024-09-05 10:55:00,476.0,476.01,475.45,475.71,7360.0,473.9588,473.9687,473.4111,473.67,7360.0
2024-09-05 11:00:00,475.67,476.09,475.09,476.09,9935.0,473.6302,474.0484,473.0527,474.0484,9935.0
2024-09-05 11:05:00,475.89,476.12,475.27,475.27,7399.0,473.8493,474.0783,473.2319,473.2319,7399.0
2024-09-05 11:10:00,475.39,475.39,474.14,474.31,10314.0,473.3514,473.3514,472.1068,472.276,10314.0
2024-09-05 11:15:00,474.29,474.71,474.0,474.45,7039.0,472.2561,472.6743,471.9674,472.4154,7039.0
2024-09-05 11:20:00,474.76,474.91,474.3,474.31,10465.0,472.7241,472.8735,472.2661,472.276,10465.0
2024-09-05 11:25:00,474.29,474.43,473.61,474.07,8621.0,472.2561,472.3955,471.579,472.0371,8621.0
2024-09-05 11:30:00,474.06,474.9,474.06,474.64,10201.0,472.0271,472.8635,472.0271,472.6046,10201.0
2024-09-05 11:35:00,474.64,474.9,474.16,474.19,8991.0,472.6046,472.8635,472.1267,472.1566,8991.0
2024-09-05 11:40:00,474.17,474.7,474.0,474.32,7411.0,472.1366,472.6644,471.9674,472.286,7411.0
2024-09-05 11:45:00,474.53,474.74,474.25,474.4,6790.0,472.4951,472.7042,472.2163,472.3657,6790.0
2024-09-05 11:50:00,474.54,474.56,474.0,474.36,16112.0,472.5051,472.525,471.9674,472.3258,16112.0
2024-09-05 11:55:00,474.38,474.85,474.19,474.4,6241.0,472.3457,472.8137,472.1566,472.3657,6241.0
2024-09-05 12:00:00,474.44,474.49,474.11,474.18,11250.0,472.4055,472.4553,472.0769,472.1466,11250.0
2024-09-05 12:05:00,474.08,474.44,473.99,474.44,6201.0,472.047,472.4055,471.9574,472.4055,6201.0
2024-09-05 12:10:00,474.39,474.39,473.99,474.08,10651.0,472.3557,472.3557,471.9574,472.047,10651.0
2024-09-05 12:15:00,473.94,474.3,473.86,474.09,28776.0,471.9076,472.2661,471.828,472.057,28776.0
2024-09-05 12:20:00,474.0,474.26,473.86,474.12,9016.0,471.9674,472.2263,471.828,472.0869,9016.0
2024-09-05 12:25:00,474.14,474.3,473.96,474.13,5885.0,472.1068,472.2661,471.9275,472.0968,5885.0
2024-09-05 12:30:00,474.08,474.08,473.48,473.87,28406.0,472.047,472.047,471.4496,471.8379,28406.0
2024-09-05 12:35:00,473.72,473.8,473.51,473.59,4825.0,471.6886,471.7682,471.4795,471.5591,4825.0
2024-09-05 12:40:00,473.56,473.68,473.17,473.34,3412.0,471.5293,471.6487,471.1409,471.3102,3412.0
2024-09-05 12:45:00,473.31,473.94,473.11,473.87,4974.0,471.2803,471.9076,471.0812,471.8379,4974.0
2024-09-05 12:50:00,473.81,474.16,473.81,474.08,5199.0,471.7782,472.1267,471.7782,472.047,5199.0
2024-09-05 12:55:00,474.08,474.7,473.97,474.27,4903.0,472.047,472.6644,471.9375,472.2362,4903.0
2024-09-05 13:00:00,474.16,474.35,474.02,474.07,4813.0,472.1267,472.3159,471.9873,472.0371,4813.0
2024-09-05 13:05:00,474.0,474.06,473.7,473.93,5481.0,471.9674,472.0271,471.6687,471.8977,5481.0
2024-09-05 13:10:00,473.88,474.26,473.87,473.9,7913.0,471.8479,472.2263,471.8379,471.8678,7913.0
2024-09-05 13:15:00,473.9,473.91,473.37,473.67,5853.0,471.8678,471.8778,471.3401,471.6388,5853.0
2024-09-05 13:20:00,473.81,474.02,473.61,474.02,4385.0,471.7782,471.9873,471.579,471.9873,4385.0
2024-09-05 13:25:00,473.99,474.08,473.65,473.65,3839.0,471.9574,472.047,471.6189,471.6189,3839.0
2024-09-05 13:30:00,473.78,473.91,473.52,473.91,4077.0,471.7483,471.8778,471.4894,471.8778,4077.0
2024-09-05 13:35:00,473.94,474.86,473.92,474.79,6195.0,471.9076,472.8237,471.8877,472.754,6195.0
2024-09-05 13:40:00,474.79,475.24,474.68,475.24,4142.0,472.754,473.2021,472.6445,473.2021,4142.0
2024-09-05 13:45:00,475.19,475.86,475.11,475.62,4347.0,473.1523,473.8194,473.0726,473.5804,4347.0
2024-09-05 13:50:00,475.61,475.91,475.21,475.37,8512.0,473.5705,473.8692,473.1722,473.3315,8512.0
2024-09-05 13:55:00,475.22,475.86,475.03,475.57,11529.0,473.1821,473.8194,472.993,473.5306,11529.0
2024-09-05 14:00:00,475.73,476.11,475.72,476.0,5714.0,473.6899,474.0683,473.68,473.9588,5714.0
2024-09-05 14:05:00,476.0,476.86,475.97,476.76,13069.0,473.9588,474.8151,473.9289,474.7155,13069.0
2024-09-05 14:10:00,476.75,477.19,476.63,476.64,6550.0,474.7056,475.1437,474.5861,474.596,6550.0
2024-09-05 14:15:00,476.61,476.88,476.43,476.88,4598.0,474.5662,474.835,474.3869,474.835,4598.0
2024-09-05 14:20:00,476.51,476.64,475.87,476.0,6404.0,474.4666,474.596,473.8293,473.9588,6404.0
2024-09-05 14:25:00,475.88,475.88,475.44,475.73,8239.0,473.8393,473.8393,473.4012,473.6899,8239.0
2024-09-05 14:30:00,475.6,476.22,475.59,475.79,4555.0,473.5605,474.1778,473.5505,473.7497,4555.0
2024-09-05 14:35:00,475.61,476.08,475.61,475.93,12669.0,473.5705,474.0384,473.5705,473.8891,12669.0
2024-09-05 14:40:00,475.94,476.15,475.84,476.12,6268.0,473.899,474.1081,473.7995,474.0783,6268.0
2024-09-05 14:45:00,475.97,476.65,475.96,476.65,6697.0,473.9289,474.606,473.919,474.606,6697.0
2024-09-05 14:50:00,476.66,476.92,476.61,476.7,7782.0,474.616,474.8748,474.5662,474.6558,7782.0
2024-09-05 14:55:00,476.74,477.1,476.33,476.54,8449.0,474.6956,475.0541,474.2874,474.4965,8449.0
2024-09-05 15:00:00,476.54,476.88,476.38,476.72,10376.0,474.4965,474.835,474.3372,474.6757,10376.0
2024-09-05 15:05:00,476.72,476.75,476.38,476.53,18835.0,474.6757,474.7056,474.3372,474.4865,18835.0
2024-09-05 15:10:00,476.51,476.62,476.27,476.36,8398.0,474.4666,474.5761,474.2276,474.3172,8398.0
2024-09-05 15:15:00,476.18,476.24,475.44,475.71,18729.0,474.138,474.1978,473.4012,473.67,18729.0
2024-09-05 15:20:00,475.75,475.83,475.49,475.73,19849.0,473.7099,473.7895,473.451,473.6899,19849.0
2024-09-05 15:25:00,475.74,476.89,475.67,476.89,30471.0,473.6999,474.845,473.6302,474.845,30471.0
2024-09-05 15:30:00,477.0,477.88,476.67,477.87,22387.0,474.9545,475.8307,474.6259,475.8208,22387.0
2024-09-05 15:35:00,477.95,478.17,477.39,477.48,36611.0,475.9004,476.1195,475.3428,475.4324,36611.0
2024-09-05 15:40:00,477.24,477.24,476.24,476.81,10505.0,475.1935,475.1935,474.1978,474.7653,10505.0
2024-09-05 15:45:00,476.83,477.27,476.55,477.04,12648.0,474.7852,475.2233,474.5064,474.9943,12648.0
2024-09-05 15:50:00,477.17,477.24,476.48,477.0,25165.0,475.1238,475.1935,474.4367,474.9545,25165.0
2024-09-05 15:55:00,477.08,477.58,476.56,477.37,85187.0,475.0342,475.532,474.5164,475.3229,85187.0
2024-09-06 09:30:00,477.11,479.34,477.11,479.34,33444.0,475.064,477.2845,475.064,477.2845,33444.0
2024-09-06 09:35:00,479.22,479.9,479.11,479.48,12424.0,477.165,477.8421,477.0555,477.4239,12424.0
2024-09-06 09:40:00,479.15,479.2,478.66,478.86,7128.0,477.0953,477.1451,476.6074,476.8065,7128.0
2024-09-06 09:45:00,479.27,479.34,478.65,479.25,9345.0,477.2148,477.2845,476.5974,477.1949,9345.0
2024-09-06 09:50:00,479.08,479.68,478.96,479.33,13898.0,477.0256,477.623,476.9061,477.2745,13898.0
2024-09-06 09:55:00,479.32,480.25,479.06,480.13,14931.0,477.2646,478.1906,477.0057,478.0711,14931.0
2024-09-06 10:00:00,480.14,480.44,478.82,478.94,23047.0,478.081,478.3798,476.7667,476.8862,23047.0
2024-09-06 10:05:00,478.9,479.21,478.7,479.2,11229.0,476.8464,477.155,476.6472,477.1451,11229.0
2024-09-06 10:10:00,479.13,479.33,478.38,478.57,12105.0,477.0754,477.2745,476.3286,476.5178,12105.0
2024-09-06 10:15:00,478.71,478.71,477.36,477.69,33661.0,476.6572,476.6572,475.313,475.6415,33661.0
2024-09-06 10:20:00,477.87,478.0,477.36,477.37,7134.0,475.8208,475.9502,475.313,475.3229,7134.0
2024-09-06 10:25:00,477.24,477.5,476.06,476.46,7890.0,475.1935,475.4524,474.0185,474.4168,7890.0
2024-09-06 10:30:00,476.46,476.98,476.14,476.34,21977.0,474.4168,474.9346,474.0982,474.2973,21977.0
2024-09-06 10:35:00,476.44,476.71,475.93,476.31,8917.0,474.3969,474.6657,473.8891,474.2675,8917.0
2024-09-06 10:40:00,476.74,477.22,475.94,475.95,10463.0,474.6956,475.1736,473.899,473.909,10463.0
2024-09-06 10:45:00,475.84,476.06,475.41,475.72,11000.0,473.7995,474.0185,473.3713,473.68,11000.0
2024-09-06 10:50:00,475.69,475.69,475.04,475.43,3789.0,473.6501,473.6501,473.0029,473.3912,3789.0
2024-09-06 10:55:00,475.38,475.59,475.02,475.3,8289.0,473.3415,473.5505,472.983,473.2618,8289.0
2024-09-06 11:00:00,475.32,477.93,475.25,476.53,15907.0,473.2817,475.8805,473.212,474.4865,15907.0
2024-09-06 11:05:00,476.56,476.6,475.47,475.69,6301.0,474.5164,474.5562,473.4311,473.6501,6301.0
2024-09-06 11:10:00,475.9,475.9,475.0,475.16,3549.0,473.8592,473.8592,472.9631,473.1224,3549.0
2024-09-06 11:15:00,475.08,475.18,474.71,474.97,4910.0,473.0427,473.1423,472.6743,472.9332,4910.0
2024-09-06 11:20:00,474.74,475.55,474.73,475.39,8535.0,472.7042,473.5107,472.6942,473.3514,8535.0
2024-09-06 11:25:00,475.38,476.26,475.27,476.05,14412.0,473.3415,474.2177,473.2319,474.0086,14412.0
2024-09-06 11:30:00,476.16,477.16,475.89,476.75,16630.0,474.1181,475.1138,473.8493,474.7056,16630.0
2024-09-06 11:35:00,476.75,476.75,476.34,476.51,9998.0,474.7056,474.7056,474.2973,474.4666,9998.0
2024-09-06 11:40:00,476.48,476.66,476.07,476.23,14202.0,474.4367,474.616,474.0285,474.1878,14202.0
2024-09-06 11:45:00,476.23,476.23,475.73,476.03,6737.0,474.1878,474.1878,473.6899,473.9887,6737.0
2024-09-06 11:50:00,475.98,475.98,475.57,475.84,7402.0,473.9389,473.9389,473.5306,473.7995,7402.0
2024-09-06 11:55:00,475.69,475.96,475.69,475.72,14040.0,473.6501,473.919,473.6501,473.68,14040.0
2024-09-06 12:00:00,475.71,475.96,475.57,475.78,12507.0,473.67,473.919,473.5306,473.7397,12507.0
2024-09-06 12:05:00,475.74,476.12,475.58,475.88,10767.0,473.6999,474.0783,473.5406,473.8393,10767.0
2024-09-06 12:10:00,475.83,476.43,475.68,476.39,5585.0,473.7895,474.3869,473.6402,474.3471,5585.0
2024-09-06 12:15:00,476.34,476.36,476.1,476.15,8936.0,474.2973,474.3172,474.0584,474.1081,8936.0
2024-09-06 12:20:00,476.16,476.16,475.74,475.9,9217.0,474.1181,474.1181,473.6999,473.8592,9217.0
2024-09-06 12:25:00,476.04,476.2,475.51,475.75,7880.0,473.9986,474.1579,473.4709,473.7099,7880.0
2024-09-06 12:30:00,475.75,476.32,475.74,476.3,3441.0,473.7099,474.2774,473.6999,474.2575,3441.0
2024-09-06 12:35:00,476.5,476.59,475.91,476.4,4113.0,474.4566,474.5463,473.8692,474.3571,4113.0
2024-09-06 12:40:00,476.35,477.05,476.33,477.02,4769.0,474.3073,475.0043,474.2874,474.9744,4769.0
2024-09-06 12:45:00,476.88,476.88,476.1,476.1,4951.0,474.835,474.835,474.0584,474.0584,4951.0
2024-09-06 12:50:00,476.09,476.3,475.71,476.02,6658.0,474.0484,474.2575,473.67,473.9787,6658.0
2024-09-06 12:55:00,476.27,476.43,475.88,476.42,5060.0,474.2276,474.3869,473.8393,474.377,5060.0
2024-09-06 13:00:00,476.01,476.43,476.01,476.15,3575.0,473.9687,474.3869,473.9687,474.1081,3575.0
2024-09-06 13:05:00,476.06,476.49,475.8,476.49,6065.0,474.0185,474.4467,473.7596,474.4467,6065.0
2024-09-06 13:10:00,476.34,476.62,476.23,476.62,10279.0,474.2973,474.5761,474.1878,474.5761,10279.0
2024-09-06 13:15:00,476.64,476.66,476.31,476.4,4834.0,474.596,474.616,474.2675,474.3571,4834.0
2024-09-06 13:20:00,476.35,476.87,476.34,476.4,10294.0,474.3073,474.8251,474.2973,474.3571,10294.0
2024-09-06 13:25:00,476.37,476.46,475.91,475.91,8107.0,474.3272,474.4168,473.8692,473.8692,8107.0
2024-09-06 13:30:00,475.89,476.02,475.63,475.97,9074.0,473.8493,473.9787,473.5904,473.9289,9074.0
2024-09-06 13:35:00,475.93,475.93,475.29,475.36,9317.0,473.8891,473.8891,473.2518,473.3215,9317.0
2024-09-06 13:40:00,475.37,475.83,475.35,475.78,7308.0,473.3315,473.7895,473.3116,473.7397,7308.0
2024-09-06 13:45:00,475.86,475.92,475.53,475.68,6821.0,473.8194,473.8791,473.4908,473.6402,6821.0
2024-09-06 13:50:00,475.69,476.35,475.55,476.24,5676.0,473.6501,474.3073,473.5107,474.1978,5676.0
2024-09-06 13:55:00,476.22,476.69,476.16,476.5,6164.0,474.1778,474.6458,474.1181,474.4566,6164.0
2024-09-06 14:00:00,476.5,476.66,476.37,476.49,9280.0,474.4566,474.616,474.3272,474.4467,9280.0
2024-09-06 14:05:00,476.48,476.48,476.07,476.2,6868.0,474.4367,474.4367,474.0285,474.1579,6868.0
2024-09-06 14:10:00,476.11,476.56,476.05,476.44,6498.0,474.0683,474.5164,474.0086,474.3969,6498.0
2024-09-06 14:15:00,476.67,476.67,476.12,476.13,4676.0,474.6259,474.6259,474.0783,474.0882,4676.0
2024-09-06 14:20:00,476.19,476.41,475.94,476.19,5719.0,474.148,474.367,473.899,474.148,5719.0
2024-09-06 14:25:00,476.35,476.53,476.23,476.47,2917.0,474.3073,474.4865,474.1878,474.4268,2917.0
2024-09-06 14:30:00,476.35,476.59,476.03,476.03,8060.0,474.3073,474.5463,473.9887,473.9887,8060.0
2024-09-06 14:35:00,476.05,476.21,475.85,476.05,10025.0,474.0086,474.1679,473.8094,474.0086,10025.0
2024-09-06 14:40:00,476.1,476.59,476.01,476.59,9137.0,474.0584,474.5463,473.9687,474.5463,9137.0
2024-09-06 14:45:00,476.35,476.46,475.93,476.12,7050.0,474.3073,474.4168,473.8891,474.0783,7050.0
2024-09-06 14:50:00,476.14,476.14,475.7,476.03,10524.0,474.0982,474.0982,473.6601,473.9887,10524.0
2024-09-06 14:55:00,476.03,476.73,475.99,476.5,10641.0,473.9887,474.6857,473.9488,474.4566,10641.0
2024-09-06 15:00:00,476.5,476.69,476.09,476.5,10522.0,474.4566,474.6458,474.0484,474.4566,10522.0
2024-09-06 15:05:00,476.49,476.94,476.49,476.76,20013.0,474.4467,474.8948,474.4467,474.7155,20013.0
2024-09-06 15:10:00,476.75,477.02,476.52,476.52,20581.0,474.7056,474.9744,474.4766,474.4766,20581.0
2024-09-06 15:15:00,476.5,476.74,476.5,476.55,11038.0,474.4566,474.6956,474.4566,474.5064,11038.0
2024-09-06 15:20:00,476.53,477.04,476.51,477.04,13340.0,474.4865,474.9943,474.4666,474.9943,13340.0
2024-09-06 15:25:00,477.03,477.22,476.67,476.67,19619.0,474.9844,475.1736,474.6259,474.6259,19619.0
2024-09-06 15:30:00,476.75,476.84,475.92,475.93,13418.0,474.7056,474.7952,473.8791,473.8891,13418.0
2024-09-06 15:35:00,475.93,476.32,475.9,476.09,17451.0,473.8891,474.2774,473.8592,474.0484,17451.0
2024-09-06 15:40:00,476.02,476.43,475.93,476.17,14002.0,473.9787,474.3869,473.8891,474.1281,14002.0
2024-09-06 15:45:00,476.31,477.07,476.13,476.96,18353.0,474.2675,475.0242,474.0882,474.9147,18353.0
2024-09-06 15:50:00,477.09,477.09,475.61,475.95,33642.0,475.0441,475.0441,473.5705,473.909,33642.0
2024-09-06 15:55:00,475.94,476.55,475.59,476.24,78573.0,473.899,474.5064,473.5505,474.1978,78573.0
2024-09-09 09:30:00,480.5,482.34,480.5,481.29,39868.0,478.4395,480.2716,478.4395,479.2261,39868.0
2024-09-09 09:35:00,481.29,482.19,479.56,480.0,27149.0,479.2261,480.1222,477.5035,477.9416,27149.0
2024-09-09 09:40:00,480.14,481.28,480.14,480.94,6769.0,478.081,479.2161,478.081,478.8776,6769.0
2024-09-09 09:45:00,481.16,482.98,481.13,482.91,15224.0,479.0967,480.9089,479.0668,480.8392,15224.0
2024-09-09 09:50:00,482.94,484.37,482.94,483.83,33994.0,480.869,482.2929,480.869,481.7552,33994.0
2024-09-09 09:55:00,483.96,484.09,483.33,483.98,37115.0,481.8847,482.0141,481.2574,481.9046,37115.0
2024-09-09 10:00:00,483.94,485.0,483.71,484.43,28148.0,481.8647,482.9202,481.6357,482.3526,28148.0
2024-09-09 10:05:00,484.34,484.42,483.8,483.9,9570.0,482.263,482.3427,481.7253,481.8249,9570.0
2024-09-09 10:10:00,483.81,484.5,483.8,484.5,7791.0,481.7353,482.4223,481.7253,482.4223,7791.0
2024-09-09 10:15:00,484.5,485.19,484.49,484.75,16027.0,482.4223,483.1094,482.4124,482.6713,16027.0
2024-09-09 10:20:00,484.79,485.0,484.18,484.29,11940.0,482.7111,482.9202,482.1037,482.2132,11940.0
2024-09-09 10:25:00,484.32,484.33,483.72,483.8,10974.0,482.2431,482.2531,481.6457,481.7253,10974.0
2024-09-09 10:30:00,483.87,484.34,483.82,484.06,12260.0,481.795,482.263,481.7453,481.9842,12260.0
2024-09-09 10:35:00,484.05,484.82,483.95,484.75,7531.0,481.9743,482.741,481.8747,482.6713,7531.0
2024-09-09 10:40:00,484.75,484.79,484.35,484.55,6321.0,482.6713,482.7111,482.273,482.4721,6321.0
2024-09-09 10:45:00,484.35,484.85,484.13,484.72,9357.0,482.273,482.7708,482.0539,482.6414,9357.0
2024-09-09 10:50:00,484.74,485.05,484.36,484.45,7166.0,482.6613,482.97,482.2829,482.3726,7166.0
2024-09-09 10:55:00,484.45,484.6,484.15,484.52,16918.0,482.3726,482.5219,482.0738,482.4423,16918.0
2024-09-09 11:00:00,484.63,484.85,484.5,484.68,12955.0,482.5518,482.7708,482.4223,482.6016,12955.0
2024-09-09 11:05:00,484.68,485.14,484.57,484.85,9812.0,482.6016,483.0596,482.492,482.7708,9812.0
2024-09-09 11:10:00,484.87,484.95,484.42,484.42,10919.0,482.7908,482.8704,482.3427,482.3427,10919.0
2024-09-09 11:15:00,484.38,484.46,484.04,484.04,12680.0,482.3029,482.3825,481.9643,481.9643,12680.0
2024-09-09 11:20:00,484.08,484.28,483.75,483.99,7643.0,482.0041,482.2033,481.6756,481.9145,7643.0
2024-09-09 11:25:00,483.99,484.53,483.85,484.52,4194.0,481.9145,482.4522,481.7751,482.4423,4194.0
2024-09-09 11:30:00,484.52,486.26,484.52,486.26,19228.0,482.4423,484.1748,482.4423,484.1748,19228.0
2024-09-09 11:35:00,486.11,487.25,486.04,487.23,13211.0,484.0254,485.1605,483.9557,485.1406,13211.0
2024-09-09 11:40:00,487.15,487.16,486.62,486.77,8061.0,485.061,485.0709,484.5333,484.6826,8061.0
2024-09-09 11:45:00,486.74,487.0,486.59,486.59,10353.0,484.6527,484.9116,484.5034,484.5034,10353.0
2024-09-09 11:50:00,486.59,487.13,486.46,487.02,7432.0,484.5034,485.0411,484.3739,484.9315,7432.0
2024-09-09 11:55:00,487.0,487.04,486.69,486.84,14936.0,484.9116,484.9514,484.603,484.7523,14936.0
2024-09-09 12:00:00,486.87,487.06,486.38,487.0,14306.0,484.7822,484.9714,484.2943,484.9116,14306.0
2024-09-09 12:05:00,487.0,487.0,486.41,486.68,7867.0,484.9116,484.9116,484.3242,484.593,7867.0
2024-09-09 12:10:00,486.86,487.24,486.75,487.16,5289.0,484.7722,485.1506,484.6627,485.0709,5289.0
2024-09-09 12:15:00,487.1,487.44,487.1,487.44,8400.0,485.0112,485.3497,485.0112,485.3497,8400.0
2024-09-09 12:20:00,487.26,488.24,487.26,488.24,19116.0,485.1705,486.1463,485.1705,486.1463,19116.0
2024-09-09 12:25:00,488.17,488.25,488.01,488.25,9691.0,486.0766,486.1563,485.9173,486.1563,9691.0
2024-09-09 12:30:00,488.19,488.37,487.87,488.09,5637.0,486.0965,486.2757,485.7779,485.9969,5637.0
2024-09-09 12:35:00,488.0,488.23,487.97,488.16,7706.0,485.9073,486.1363,485.8775,486.0666,7706.0
2024-09-09 12:40:00,488.26,488.52,488.12,488.13,8920.0,486.1662,486.4251,486.0268,486.0368,8920.0
2024-09-09 12:45:00,488.3,488.5,488.22,488.28,12796.0,486.206,486.4052,486.1264,486.1861,12796.0
2024-09-09 12:50:00,488.42,488.87,488.41,488.65,15174.0,486.3255,486.7736,486.3156,486.5545,15174.0
2024-09-09 12:55:00,488.71,489.09,488.68,488.84,14488.0,486.6143,486.9927,486.5844,486.7437,14488.0
2024-09-09 13:00:00,488.98,489.07,488.77,489.07,7642.0,486.8831,486.9727,486.674,486.9727,7642.0
2024-09-09 13:05:00,488.91,489.07,488.73,489.07,6813.0,486.8134,486.9727,486.6342,486.9727,6813.0
2024-09-09 13:10:00,488.94,489.09,488.72,488.77,9354.0,486.8433,486.9927,486.6242,486.674,9354.0
2024-09-09 13:15:00,488.72,489.07,488.69,488.99,10500.0,486.6242,486.9727,486.5944,486.8931,10500.0
2024-09-09 13:20:00,488.95,489.06,488.78,488.88,12842.0,486.8533,486.9628,486.684,486.7836,12842.0
2024-09-09 13:25:00,488.88,489.2,488.87,488.92,8705.0,486.7836,487.1022,486.7736,486.8234,8705.0
2024-09-09 13:30:00,489.03,489.04,488.72,488.89,6588.0,486.9329,486.9429,486.6242,486.7935,6588.0
2024-09-09 13:35:00,488.81,489.21,488.6,489.0,8657.0,486.7139,487.1121,486.5048,486.903,8657.0
2024-09-09 13:40:00,489.14,489.21,488.65,488.75,8064.0,487.0424,487.1121,486.5545,486.6541,8064.0
2024-09-09 13:45:00,488.75,489.11,488.6,488.86,5114.0,486.6541,487.0126,486.5048,486.7636,5114.0
2024-09-09 13:50:00,488.69,488.69,488.14,488.37,7840.0,486.5944,486.5944,486.0467,486.2757,7840.0
2024-09-09 13:55:00,488.37,488.75,488.24,488.26,6182.0,486.2757,486.6541,486.1463,486.1662,6182.0
2024-09-09 14:00:00,488.26,488.26,487.64,487.64,6978.0,486.1662,486.1662,485.5489,485.5489,6978.0
2024-09-09 14:05:00,487.58,487.62,487.0,487.05,10800.0,485.4891,485.529,484.9116,484.9614,10800.0
2024-09-09 14:10:00,487.0,487.44,486.99,487.36,2796.0,484.9116,485.3497,484.9017,485.2701,2796.0
2024-09-09 14:15:00,487.29,487.99,487.25,487.91,7350.0,485.2004,485.8974,485.1605,485.8177,7350.0
2024-09-09 14:20:00,487.76,488.37,487.68,488.19,10547.0,485.6684,486.2757,485.5887,486.0965,10547.0
2024-09-09 14:25:00,488.26,488.51,488.18,488.27,7982.0,486.1662,486.4151,486.0866,486.1762,7982.0
2024-09-09 14:30:00,488.28,488.32,487.87,487.89,8206.0,486.1861,486.226,485.7779,485.7978,8206.0
2024-09-09 14:35:00,487.92,487.96,487.23,487.39,9066.0,485.8277,485.8675,485.1406,485.2999,9066.0
2024-09-09 14:40:00,487.23,487.9,487.11,487.75,10708.0,485.1406,485.8078,485.0211,485.6584,10708.0
2024-09-09 14:45:00,487.75,487.75,487.05,487.29,5658.0,485.6584,485.6584,484.9614,485.2004,5658.0
2024-09-09 14:50:00,487.31,487.52,487.27,487.27,9955.0,485.2203,485.4294,485.1805,485.1805,9955.0
2024-09-09 14:55:00,487.26,487.61,487.13,487.39,6605.0,485.1705,485.519,485.0411,485.2999,6605.0
2024-09-09 15:00:00,487.37,487.49,486.88,486.89,12510.0,485.28,485.3995,484.7921,484.8021,12510.0
2024-09-09 15:05:00,487.02,487.43,487.02,487.33,8609.0,484.9315,485.3398,484.9315,485.2402,8609.0
2024-09-09 15:10:00,487.36,487.36,486.87,487.11,6089.0,485.2701,485.2701,484.7822,485.0211,6089.0
2024-09-09 15:15:00,487.04,487.43,487.01,487.33,9887.0,484.9514,485.3398,484.9216,485.2402,9887.0
2024-09-09 15:20:00,487.27,487.29,486.6,486.86,9440.0,485.1805,485.2004,484.5133,484.7722,9440.0
2024-09-09 15:25:00,486.82,487.79,486.82,487.79,10655.0,484.7324,485.6982,484.7324,485.6982,10655.0
2024-09-09 15:30:00,487.7,487.87,487.35,487.45,11974.0,485.6086,485.7779,485.2601,485.3597,11974.0
2024-09-09 15:35:00,487.39,487.89,487.32,487.51,8980.0,485.2999,485.7978,485.2302,485.4194,8980.0
2024-09-09 15:40:00,487.49,488.05,487.48,487.72,19774.0,485.3995,485.9571,485.3896,485.6285,19774.0
2024-09-09 15:45:00,487.8,487.8,486.77,486.81,15931.0,485.7082,485.7082,484.6826,484.7224,15931.0
2024-09-09 15:50:00,486.81,487.35,486.76,487.14,28370.0,484.7224,485.2601,484.6726,485.051,28370.0
2024-09-09 15:55:00,487.09,487.47,486.68,486.95,92252.0,485.0012,485.3796,484.593,484.8618,92252.0
2024-09-10 09:30:00,487.1,487.18,484.67,486.1,40645.0,485.0112,485.0908,482.5916,484.0155,40645.0
2024-09-10 09:35:00,485.94,488.0,485.57,487.28,9828.0,483.8562,485.9073,483.4878,485.1904,9828.0
2024-09-10 09:40:00,487.3,487.57,486.69,486.81,6036.0,485.2103,485.4792,484.603,484.7224,6036.0
2024-09-10 09:45:00,487.07,487.13,486.25,486.28,16843.0,484.9813,485.0411,484.1648,484.1947,16843.0
2024-09-10 09:50:00,486.25,486.67,485.7,485.98,12925.0,484.1648,484.583,483.6172,483.896,12925.0
2024-09-10 09:55:00,485.98,486.04,484.78,485.06,14131.0,483.896,483.9557,482.7011,482.9799,14131.0
2024-09-10 10:00:00,484.9,485.06,483.92,484.06,37342.0,482.8206,482.9799,481.8448,481.9842,37342.0
2024-09-10 10:05:00,483.94,484.64,483.53,484.34,30256.0,481.8647,482.5617,481.4565,482.263,30256.0
2024-09-10 10:10:00,484.12,484.12,482.92,482.92,11601.0,482.044,482.044,480.8491,480.8491,11601.0
2024-09-10 10:15:00,482.93,483.17,482.33,482.97,16004.0,480.8591,481.098,480.2616,480.8989,16004.0
2024-09-10 10:20:00,483.0,483.64,482.86,483.15,11863.0,480.9288,481.566,480.7894,481.0781,11863.0
2024-09-10 10:25:00,483.23,484.55,483.0,484.41,21847.0,481.1578,482.4721,480.9288,482.3327,21847.0
2024-09-10 10:30:00,484.41,485.03,484.22,484.68,20001.0,482.3327,482.9501,482.1435,482.6016,20001.0
2024-09-10 10:35:00,484.65,485.3,484.46,485.3,12070.0,482.5717,483.2189,482.3825,483.2189,12070.0
2024-09-10 10:40:00,485.21,485.25,484.81,485.25,14618.0,483.1293,483.1691,482.731,483.1691,14618.0
2024-09-10 10:45:00,485.24,485.45,485.02,485.27,7162.0,483.1592,483.3683,482.9401,483.189,7162.0
2024-09-10 10:50:00,485.27,485.27,484.43,484.67,15095.0,483.189,483.189,482.3526,482.5916,15095.0
2024-09-10 10:55:00,484.63,485.05,484.59,484.97,14274.0,482.5518,482.97,482.512,482.8903,14274.0
2024-09-10 11:00:00,484.91,485.72,484.9,485.58,8327.0,482.8306,483.6371,482.8206,483.4977,8327.0
2024-09-10 11:05:00,485.58,485.59,485.27,485.49,16061.0,483.4977,483.5077,483.189,483.4081,16061.0
2024-09-10 11:10:00,485.62,485.86,485.36,485.39,7285.0,483.5375,483.7765,483.2787,483.3085,7285.0
2024-09-10 11:15:00,485.39,485.82,485.39,485.59,9101.0,483.3085,483.7367,483.3085,483.5077,9101.0
2024-09-10 11:20:00,485.6,485.6,484.88,484.94,6417.0,483.5176,483.5176,482.8007,482.8605,6417.0
2024-09-10 11:25:00,485.08,485.65,485.07,485.34,13498.0,482.9999,483.5674,482.9899,483.2587,13498.0
2024-09-10 11:30:00,485.31,485.64,485.17,485.25,17648.0,483.2289,483.5575,483.0895,483.1691,17648.0
2024-09-10 11:35:00,485.15,485.24,484.44,484.64,6822.0,483.0696,483.1592,482.3626,482.5617,6822.0
2024-09-10 11:40:00,484.56,485.36,484.55,485.15,8746.0,482.4821,483.2787,482.4721,483.0696,8746.0
2024-09-10 11:45:00,485.01,485.35,484.81,484.98,5008.0,482.9302,483.2687,482.731,482.9003,5008.0
2024-09-10 11:50:00,484.97,484.97,484.33,484.56,21444.0,482.8903,482.8903,482.2531,482.4821,21444.0
2024-09-10 11:55:00,484.48,484.67,484.11,484.24,10459.0,482.4024,482.5916,482.034,482.1635,10459.0
2024-09-10 12:00:00,484.24,484.24,483.59,483.79,17293.0,482.1635,482.1635,481.5162,481.7154,17293.0
2024-09-10 12:05:00,483.83,483.98,483.57,483.7,8128.0,481.7552,481.9046,481.4963,481.6258,8128.0
2024-09-10 12:10:00,483.61,484.06,483.25,483.41,9048.0,481.5362,481.9842,481.1777,481.337,9048.0
2024-09-10 12:15:00,483.47,483.83,483.37,483.59,10147.0,481.3968,481.7552,481.2972,481.5162,10147.0
2024-09-10 12:20:00,483.55,483.69,482.95,483.05,13642.0,481.4764,481.6158,480.879,480.9786,13642.0
2024-09-10 12:25:00,482.98,483.26,482.69,483.01,14333.0,480.9089,481.1877,480.6201,480.9387,14333.0
2024-09-10 12:30:00,483.0,483.29,483.0,483.29,4696.0,480.9288,481.2175,480.9288,481.2175,4696.0
2024-09-10 12:35:00,483.3,483.69,483.19,483.42,6255.0,481.2275,481.6158,481.118,481.347,6255.0
2024-09-10 12:40:00,483.37,483.88,483.35,483.58,10207.0,481.2972,481.805,481.2773,481.5063,10207.0
2024-09-10 12:45:00,483.58,483.97,483.34,483.91,3795.0,481.5063,481.8946,481.2673,481.8349,3795.0
2024-09-10 12:50:00,483.9,484.27,483.89,484.24,4838.0,481.8249,482.1933,481.815,482.1635,4838.0
2024-09-10 12:55:00,484.2,484.3,484.08,484.08,6017.0,482.1236,482.2232,482.0041,482.0041,6017.0
2024-09-10 13:00:00,483.95,484.31,483.89,484.25,3942.0,481.8747,482.2332,481.815,482.1734,3942.0
2024-09-10 13:05:00,484.25,484.98,484.25,484.8,17322.0,482.1734,482.9003,482.1734,482.7211,17322.0
2024-09-10 13:10:00,484.97,485.76,484.94,485.64,6902.0,482.8903,483.6769,482.8605,483.5575,6902.0
2024-09-10 13:15:00,485.64,485.96,485.56,485.56,2075.0,483.5575,483.8761,483.4778,483.4778,2075.0
2024-09-10 13:20:00,485.6,485.71,485.34,485.55,6376.0,483.5176,483.6272,483.2587,483.4678,6376.0
2024-09-10 13:25:00,485.54,485.69,485.02,485.12,12661.0,483.4579,483.6072,482.9401,483.0397,12661.0
2024-09-10 13:30:00,485.19,485.76,485.19,485.61,2684.0,483.1094,483.6769,483.1094,483.5276,2684.0
2024-09-10 13:35:00,485.61,485.76,485.45,485.71,3023.0,483.5276,483.6769,483.3683,483.6272,3023.0
2024-09-10 13:40:00,485.81,485.86,485.64,485.68,5164.0,483.7267,483.7765,483.5575,483.5973,5164.0
2024-09-10 13:45:00,485.79,485.79,485.25,485.33,3514.0,483.7068,483.7068,483.1691,483.2488,3514.0
2024-09-10 13:50:00,485.32,485.56,485.16,485.46,5774.0,483.2388,483.4778,483.0795,483.3782,5774.0
2024-09-10 13:55:00,485.42,485.64,485.39,485.6,2805.0,483.3384,483.5575,483.3085,483.5176,2805.0
2024-09-10 14:00:00,485.5,486.32,485.45,486.32,12303.0,483.4181,484.2345,483.3683,484.2345,12303.0
2024-09-10 14:05:00,486.03,486.37,485.96,486.37,7535.0,483.9458,484.2843,483.8761,484.2843,7535.0
2024-09-10 14:10:00,486.27,486.32,485.98,486.3,9122.0,484.1848,484.2345,483.896,484.2146,9122.0
2024-09-10 14:15:00,486.13,486.52,486.13,486.25,4638.0,484.0454,484.4337,484.0454,484.1648,4638.0
2024-09-10 14:20:00,486.12,486.18,485.58,486.14,8601.0,484.0354,484.0951,483.4977,484.0553,8601.0
2024-09-10 14:25:00,486.06,486.14,485.82,485.97,5231.0,483.9757,484.0553,483.7367,483.886,5231.0
2024-09-10 14:30:00,485.91,486.21,485.88,486.01,5512.0,483.8263,484.125,483.7964,483.9259,5512.0
2024-09-10 14:35:00,486.1,486.28,485.8,486.15,8448.0,484.0155,484.1947,483.7168,484.0653,8448.0
2024-09-10 14:40:00,486.16,486.25,485.93,486.22,6612.0,484.0752,484.1648,483.8462,484.135,6612.0
2024-09-10 14:45:00,486.13,486.56,486.13,486.34,7072.0,484.0454,484.4735,484.0454,484.2545,7072.0
2024-09-10 14:50:00,486.4,486.73,486.39,486.71,7732.0,484.3142,484.6428,484.3042,484.6229,7732.0
2024-09-10 14:55:00,486.71,487.27,486.6,487.27,11668.0,484.6229,485.1805,484.5133,485.1805,11668.0
2024-09-10 15:00:00,487.2,487.37,486.89,487.36,12528.0,485.1108,485.28,484.8021,485.2701,12528.0
2024-09-10 15:05:00,487.27,487.48,486.98,487.4,5694.0,485.1805,485.3896,484.8917,485.3099,5694.0
2024-09-10 15:10:00,487.43,487.71,487.24,487.71,8280.0,485.3398,485.6186,485.1506,485.6186,8280.0
2024-09-10 15:15:00,487.75,487.76,487.27,487.27,14165.0,485.6584,485.6684,485.1805,485.1805,14165.0
2024-09-10 15:20:00,487.36,487.77,487.36,487.63,11600.0,485.2701,485.6783,485.2701,485.5389,11600.0
2024-09-10 15:25:00,487.62,487.75,487.41,487.61,20108.0,485.529,485.6584,485.3199,485.519,20108.0
2024-09-10 15:30:00,487.61,487.65,487.09,487.33,20548.0,485.519,485.5588,485.0012,485.2402,20548.0
2024-09-10 15:35:00,487.24,487.25,486.48,486.49,19801.0,485.1506,485.1605,484.3939,484.4038,19801.0
2024-09-10 15:40:00,486.5,487.04,486.35,486.9,19374.0,484.4138,484.9514,484.2644,484.812,19374.0
2024-09-10 15:45:00,486.9,487.59,486.86,486.99,20822.0,484.812,485.4991,484.7722,484.9017,20822.0
2024-09-10 15:50:00,486.96,488.21,486.82,488.21,41414.0,484.8718,486.1164,484.7324,486.1164,41414.0
2024-09-10 15:55:00,488.13,488.33,487.44,487.9,77742.0,486.0368,486.2359,485.3497,485.8078,77742.0
2024-09-11 09:30:00,486.52,486.66,482.05,482.94,42965.0,484.4337,484.5731,479.9828,480.869,42965.0
2024-09-11 09:35:00,482.54,482.54,480.84,481.5,17654.0,480.4707,480.4707,478.778,479.4352,17654.0
2024-09-11 09:40:00,481.87,482.64,481.22,481.98,34895.0,479.8036,480.5703,479.1564,479.9131,34895.0
2024-09-11 09:45:00,482.12,482.6,481.6,482.32,17973.0,480.0525,480.5305,479.5348,480.2517,17973.0
2024-09-11 09:50:00,482.02,482.73,481.57,482.0,12627.0,479.953,480.6599,479.5049,479.9331,12627.0
2024-09-11 09:55:00,481.99,482.31,481.14,481.93,50991.0,479.9231,480.2417,479.0767,479.8634,50991.0
2024-09-11 10:00:00,481.92,482.09,480.87,480.89,44660.0,479.8534,480.0227,478.8079,478.8278,44660.0
2024-09-11 10:05:00,481.0,482.1,480.61,482.03,37512.0,478.9374,480.0326,478.549,479.9629,37512.0
2024-09-11 10:10:00,481.98,481.98,479.8,479.8,21828.0,479.9131,479.9131,477.7425,477.7425,21828.0
2024-09-11 10:15:00,479.6,479.67,478.06,478.06,32127.0,477.5434,477.6131,476.01,476.01,32127.0
2024-09-11 10:20:00,478.34,479.13,477.88,478.28,11962.0,476.2888,477.0754,475.8307,476.229,11962.0
2024-09-11 10:25:00,478.07,478.63,477.91,478.16,8535.0,476.0199,476.5775,475.8606,476.1095,8535.0
2024-09-11 10:30:00,478.0,478.63,477.96,478.41,20840.0,475.9502,476.5775,475.9104,476.3585,20840.0
2024-09-11 10:35:00,478.45,479.42,478.44,479.42,13775.0,476.3983,477.3641,476.3883,477.3641,13775.0
2024-09-11 10:40:00,479.22,479.53,478.91,479.12,41811.0,477.165,477.4737,476.8563,477.0654,41811.0
2024-09-11 10:45:00,479.11,479.4,478.56,478.56,11688.0,477.0555,477.3442,476.5078,476.5078,11688.0
2024-09-11 10:50:00,478.52,478.99,478.41,478.42,17981.0,476.468,476.936,476.3585,476.3684,17981.0
2024-09-11 10:55:00,478.39,478.98,477.84,478.75,17226.0,476.3385,476.926,475.7909,476.697,17226.0
2024-09-11 11:00:00,478.74,478.74,478.17,478.51,8397.0,476.687,476.687,476.1195,476.458,8397.0
2024-09-11 11:05:00,478.37,479.37,478.23,478.95,11275.0,476.3186,477.3143,476.1792,476.8961,11275.0
2024-09-11 11:10:00,478.9,479.32,478.31,479.2,26917.0,476.8464,477.2646,476.2589,477.1451,26917.0
2024-09-11 11:15:00,479.22,479.23,478.84,478.96,12886.0,477.165,477.1749,476.7866,476.9061,12886.0
2024-09-11 11:20:00,478.96,479.52,478.24,478.24,14820.0,476.9061,477.4637,476.1892,476.1892,14820.0
2024-09-11 11:25:00,478.19,478.79,478.19,478.79,5041.0,476.1394,476.7368,476.1394,476.7368,5041.0
2024-09-11 11:30:00,479.03,479.35,478.84,478.88,6830.0,476.9758,477.2944,476.7866,476.8264,6830.0
2024-09-11 11:35:00,478.89,480.39,478.88,480.28,2878.0,476.8364,478.33,476.8264,478.2204,2878.0
2024-09-11 11:40:00,480.34,481.16,480.25,480.74,7541.0,478.2802,479.0967,478.1906,478.6785,7541.0
2024-09-11 11:45:00,480.77,481.28,480.74,481.12,9413.0,478.7083,479.2161,478.6785,479.0568,9413.0
2024-09-11 11:50:00,481.06,481.24,480.67,480.83,24191.0,478.9971,479.1763,478.6088,478.7681,24191.0
2024-09-11 11:55:00,480.73,480.75,479.37,480.33,9933.0,478.6685,478.6884,477.3143,478.2702,9933.0
2024-09-11 12:00:00,480.52,481.07,479.97,481.07,7820.0,478.4594,479.007,477.9118,479.007,7820.0
2024-09-11 12:05:00,481.2,481.94,481.06,481.58,6499.0,479.1365,479.8733,478.9971,479.5149,6499.0
2024-09-11 12:10:00,481.48,481.71,480.81,481.61,12423.0,479.4153,479.6443,478.7482,479.5447,12423.0
2024-09-11 12:15:00,481.34,481.34,480.77,481.23,8656.0,479.2759,479.2759,478.7083,479.1664,8656.0
2024-09-11 12:20:00,481.32,481.34,480.6,480.87,6786.0,479.256,479.2759,478.5391,478.8079,6786.0
2024-09-11 12:25:00,480.66,481.17,480.66,481.01,5705.0,478.5988,479.1066,478.5988,478.9473,5705.0
2024-09-11 12:30:00,481.26,481.34,480.71,480.97,6538.0,479.1962,479.2759,478.6486,478.9075,6538.0
2024-09-11 12:35:00,481.13,481.46,481.01,481.24,3531.0,479.0668,479.3954,478.9473,479.1763,3531.0
2024-09-11 12:40:00,481.42,481.71,481.27,481.42,4757.0,479.3555,479.6443,479.2062,479.3555,4757.0
2024-09-11 12:45:00,481.85,482.2,481.75,482.06,9092.0,479.7837,480.1322,479.6841,479.9928,9092.0
2024-09-11 12:50:00,482.06,482.23,481.92,482.05,8316.0,479.9928,480.1621,479.8534,479.9828,8316.0
2024-09-11 12:55:00,481.91,482.08,481.73,481.9,6639.0,479.8434,480.0127,479.6642,479.8335,6639.0
2024-09-11 13:00:00,481.98,482.79,481.89,482.79,2657.0,479.9131,480.7197,479.8235,480.7197,2657.0
2024-09-11 13:05:00,482.6,483.65,482.59,483.48,4388.0,480.5305,481.576,480.5205,481.4067,4388.0
2024-09-11 13:10:00,483.59,484.09,483.59,483.77,3638.0,481.5162,482.0141,481.5162,481.6955,3638.0
2024-09-11 13:15:00,483.64,483.9,483.63,483.9,2869.0,481.566,481.8249,481.5561,481.8249,2869.0
2024-09-11 13:20:00,483.91,483.95,482.86,482.97,7430.0,481.8349,481.8747,480.7894,480.8989,7430.0
2024-09-11 13:25:00,483.14,483.9,483.12,483.9,4094.0,481.0682,481.8249,481.0483,481.8249,4094.0
2024-09-11 13:30:00,483.73,484.17,483.72,483.91,2480.0,481.6556,482.0938,481.6457,481.8349,2480.0
2024-09-11 13:35:00,484.06,484.49,483.73,484.49,4608.0,481.9842,482.4124,481.6556,482.4124,4608.0
2024-09-11 13:40:00,484.5,484.73,484.35,484.6,10709.0,482.4223,482.6514,482.273,482.5219,10709.0
2024-09-11 13:45:00,484.6,484.76,484.45,484.63,4875.0,482.5219,482.6812,482.3726,482.5518,4875.0
2024-09-11 13:50:00,484.63,484.88,484.46,484.54,6181.0,482.5518,482.8007,482.3825,482.4622,6181.0
2024-09-11 13:55:00,484.45,484.78,483.97,484.63,8690.0,482.3726,482.7011,481.8946,482.5518,8690.0
2024-09-11 14:00:00,484.58,485.03,484.36,484.96,6783.0,482.502,482.9501,482.2829,482.8804,6783.0
2024-09-11 14:05:00,484.95,485.23,484.63,485.04,8666.0,482.8704,483.1492,482.5518,482.96,8666.0
2024-09-11 14:10:00,485.15,485.26,484.51,484.56,9549.0,483.0696,483.1791,482.4323,482.4821,9549.0
2024-09-11 14:15:00,484.56,484.76,484.14,484.26,17118.0,482.4821,482.6812,482.0639,482.1834,17118.0
2024-09-11 14:20:00,484.26,484.78,484.26,484.75,11352.0,482.1834,482.7011,482.1834,482.6713,11352.0
2024-09-11 14:25:00,484.75,484.86,484.55,484.63,19321.0,482.6713,482.7808,482.4721,482.5518,19321.0
2024-09-11 14:30:00,484.64,485.2,484.48,485.2,14523.0,482.5617,483.1193,482.4024,483.1193,14523.0
2024-09-11 14:35:00,485.11,485.34,484.7,485.34,11414.0,483.0297,483.2587,482.6215,483.2587,11414.0
2024-09-11 14:40:00,485.41,486.13,485.41,485.68,18263.0,483.3284,484.0454,483.3284,483.5973,18263.0
2024-09-11 14:45:00,485.66,485.96,485.29,485.95,7194.0,483.5774,483.8761,483.209,483.8661,7194.0
2024-09-11 14:50:00,485.82,485.84,485.1,485.24,10194.0,483.7367,483.7566,483.0198,483.1592,10194.0
2024-09-11 14:55:00,485.24,485.68,485.08,485.17,7179.0,483.1592,483.5973,482.9999,483.0895,7179.0
2024-09-11 15:00:00,485.07,485.44,485.07,485.29,8884.0,482.9899,483.3583,482.9899,483.209,8884.0
2024-09-11 15:05:00,485.28,485.99,485.27,485.99,12478.0,483.199,483.906,483.189,483.906,12478.0
2024-09-11 15:10:00,485.99,486.74,485.98,486.4,23502.0,483.906,484.6527,483.896,484.3142,23502.0
2024-09-11 15:15:00,486.42,487.16,486.32,487.1,22958.0,484.3341,485.0709,484.2345,485.0112,22958.0
2024-09-11 15:20:00,487.08,487.53,487.07,487.53,13718.0,484.9913,485.4393,484.9813,485.4393,13718.0
2024-09-11 15:25:00,487.58,487.94,486.91,487.01,20150.0,485.4891,485.8476,484.822,484.9216,20150.0
2024-09-11 15:30:00,487.01,487.65,486.96,487.58,19238.0,484.9216,485.5588,484.8718,485.4891,19238.0
2024-09-11 15:35:00,487.58,487.65,486.72,486.78,12772.0,485.4891,485.5588,484.6328,484.6926,12772.0
2024-09-11 15:40:00,486.7,486.85,485.78,486.6,16003.0,484.6129,484.7623,483.6969,484.5133,16003.0
2024-09-11 15:45:00,486.51,487.05,486.3,487.04,26395.0,484.4237,484.9614,484.2146,484.9514,26395.0
2024-09-11 15:50:00,486.97,487.41,486.58,487.41,43830.0,484.8817,485.3199,484.4934,485.3199,43830.0
2024-09-11 15:55:00,487.37,489.11,487.17,488.09,153788.0,485.28,487.0126,485.0809,485.9969,153788.0
2024-09-12 09:30:00,486.95,488.04,485.15,485.92,56552.0,484.8618,485.9472,483.0696,483.8363,56552.0
2024-09-12 09:35:00,485.37,486.04,484.53,484.91,43282.0,483.2886,483.9557,482.4522,482.8306,43282.0
2024-09-12 09:40:00,484.74,485.17,483.92,484.58,16558.0,482.6613,483.0895,481.8448,482.502,16558.0
2024-09-12 09:45:00,484.58,485.66,484.42,485.09,27336.0,482.502,483.5774,482.3427,483.0098,27336.0
2024-09-12 09:50:00,485.33,485.39,483.0,483.5,10561.0,483.2488,483.3085,480.9288,481.4266,10561.0
2024-09-12 09:55:00,483.33,484.01,483.15,483.72,14870.0,481.2574,481.9344,481.0781,481.6457,14870.0
2024-09-12 10:00:00,483.58,484.18,483.18,484.07,14303.0,481.5063,482.1037,481.108,481.9942,14303.0
2024-09-12 10:05:00,484.08,484.45,483.75,484.1,6955.0,482.0041,482.3726,481.6756,482.0241,6955.0
2024-09-12 10:10:00,484.22,486.33,484.04,486.32,14559.0,482.1435,484.2445,481.9643,484.2345,14559.0
2024-09-12 10:15:00,486.2,486.86,486.11,486.41,19885.0,484.1151,484.7722,484.0254,484.3242,19885.0
2024-09-12 10:20:00,486.4,486.64,485.75,485.76,5925.0,484.3142,484.5532,483.667,483.6769,5925.0
2024-09-12 10:25:00,485.83,485.83,485.04,485.47,10541.0,483.7466,483.7466,482.96,483.3882,10541.0
2024-09-12 10:30:00,485.44,485.44,484.83,485.12,13587.0,483.3583,483.3583,482.7509,483.0397,13587.0
2024-09-12 10:35:00,484.96,485.05,484.21,484.95,17346.0,482.8804,482.97,482.1336,482.8704,17346.0
2024-09-12 10:40:00,484.96,485.49,484.74,485.49,3899.0,482.8804,483.4081,482.6613,483.4081,3899.0
2024-09-12 10:45:00,485.42,485.81,485.16,485.81,4612.0,483.3384,483.7267,483.0795,483.7267,4612.0
2024-09-12 10:50:00,485.62,485.65,484.97,484.97,9715.0,483.5375,483.5674,482.8903,482.8903,9715.0
2024-09-12 10:55:00,485.12,485.25,484.72,484.75,9928.0,483.0397,483.1691,482.6414,482.6713,9928.0
2024-09-12 11:00:00,484.53,485.3,484.37,485.3,5993.0,482.4522,483.2189,482.2929,483.2189,5993.0
2024-09-12 11:05:00,485.24,485.4,485.18,485.38,1700.0,483.1592,483.3185,483.0994,483.2986,1700.0
2024-09-12 11:10:00,485.22,485.89,485.13,485.76,6585.0,483.1393,483.8064,483.0496,483.6769,6585.0
2024-09-12 11:15:00,485.76,485.93,485.46,485.52,10213.0,483.6769,483.8462,483.3782,483.438,10213.0
2024-09-12 11:20:00,485.45,485.92,485.3,485.92,5569.0,483.3683,483.8363,483.2189,483.8363,5569.0
2024-09-12 11:25:00,485.87,485.87,485.21,485.44,5246.0,483.7865,483.7865,483.1293,483.3583,5246.0
2024-09-12 11:30:00,485.31,485.68,485.1,485.59,12449.0,483.2289,483.5973,483.0198,483.5077,12449.0
2024-09-12 11:35:00,485.68,485.95,485.6,485.81,2285.0,483.5973,483.8661,483.5176,483.7267,2285.0
2024-09-12 11:40:00,485.84,485.93,485.44,485.55,10482.0,483.7566,483.8462,483.3583,483.4678,10482.0
2024-09-12 11:45:00,485.65,486.09,485.55,486.0,9374.0,483.5674,484.0055,483.4678,483.9159,9374.0
2024-09-12 11:50:00,486.0,486.21,485.9,485.95,4089.0,483.9159,484.125,483.8163,483.8661,4089.0
2024-09-12 11:55:00,485.87,486.23,485.83,486.16,7209.0,483.7865,484.1449,483.7466,484.0752,7209.0
2024-09-12 12:00:00,486.14,486.36,485.96,486.22,3373.0,484.0553,484.2744,483.8761,484.135,3373.0
2024-09-12 12:05:00,486.12,486.48,486.09,486.48,5648.0,484.0354,484.3939,484.0055,484.3939,5648.0
2024-09-12 12:10:00,486.36,486.46,486.07,486.29,7660.0,484.2744,484.3739,483.9856,484.2047,7660.0
2024-09-12 12:15:00,486.28,486.7,486.12,486.7,4555.0,484.1947,484.6129,484.0354,484.6129,4555.0
2024-09-12 12:20:00,486.66,486.76,486.51,486.52,4624.0,484.5731,484.6726,484.4237,484.4337,4624.0
2024-09-12 12:25:00,486.52,486.8,486.49,486.63,2980.0,484.4337,484.7125,484.4038,484.5432,2980.0
2024-09-12 12:30:00,486.62,486.9,486.57,486.83,3347.0,484.5333,484.812,484.4835,484.7423,3347.0
2024-09-12 12:35:00,486.92,487.06,486.79,486.96,5695.0,484.832,484.9714,484.7025,484.8718,5695.0
2024-09-12 12:40:00,486.93,487.54,486.93,487.31,5164.0,484.8419,485.4493,484.8419,485.2203,5164.0
2024-09-12 12:45:00,487.41,487.41,486.69,486.87,4606.0,485.3199,485.3199,484.603,484.7822,4606.0
2024-09-12 12:50:00,486.87,487.86,486.86,487.59,8918.0,484.7822,485.7679,484.7722,485.4991,8918.0
2024-09-12 12:55:00,487.62,488.32,487.62,488.09,9967.0,485.529,486.226,485.529,485.9969,9967.0
2024-09-12 13:00:00,488.04,488.5,488.03,488.38,9934.0,485.9472,486.4052,485.9372,486.2857,9934.0
2024-09-12 13:05:00,488.41,488.57,488.31,488.44,5284.0,486.3156,486.4749,486.216,486.3454,5284.0
2024-09-12 13:10:00,488.39,489.58,488.39,489.5,32229.0,486.2957,487.4806,486.2957,487.4009,32229.0
2024-09-12 13:15:00,489.55,490.25,488.78,488.78,94838.0,487.4507,488.1477,486.684,486.684,94838.0
2024-09-12 13:20:00,488.75,489.54,488.46,489.54,11745.0,486.6541,487.4407,486.3654,487.4407,11745.0
2024-09-12 13:25:00,489.53,489.8,489.37,489.5,14547.0,487.4308,487.6996,487.2715,487.4009,14547.0
2024-09-12 13:30:00,489.4,489.48,488.97,489.31,3805.0,487.3013,487.381,486.8732,487.2117,3805.0
2024-09-12 13:35:00,489.2,489.42,489.09,489.42,3941.0,487.1022,487.3212,486.9927,487.3212,3941.0
2024-09-12 13:40:00,489.48,489.61,489.31,489.61,4152.0,487.381,487.5104,487.2117,487.5104,4152.0
2024-09-12 13:45:00,489.57,489.87,489.57,489.72,4352.0,487.4706,487.7693,487.4706,487.62,4352.0
2024-09-12 13:50:00,489.83,490.4,489.71,489.99,19732.0,487.7295,488.297,487.61,487.8888,19732.0
2024-09-12 13:55:00,490.02,490.15,489.67,489.73,8079.0,487.9187,488.0481,487.5702,487.6299,8079.0
2024-09-12 14:00:00,489.67,489.76,489.51,489.73,6627.0,487.5702,487.6598,487.4109,487.6299,6627.0
2024-09-12 14:05:00,489.63,489.92,489.54,489.92,8238.0,487.5303,487.8191,487.4407,487.8191,8238.0
2024-09-12 14:10:00,489.89,490.41,489.81,490.25,13742.0,487.7892,488.307,487.7096,488.1477,13742.0
2024-09-12 14:15:00,490.25,490.82,490.13,490.62,28773.0,488.1477,488.7152,488.0282,488.5161,28773.0
2024-09-12 14:20:00,490.69,492.15,490.69,492.0,51304.0,488.5858,490.0395,488.5858,489.8902,51304.0
2024-09-12 14:25:00,492.0,492.19,491.52,491.87,15935.0,489.8902,490.0794,489.4122,489.7607,15935.0
2024-09-12 14:30:00,491.86,492.2,491.49,492.11,6914.0,489.7508,490.0893,489.3824,489.9997,6914.0
2024-09-12 14:35:00,492.04,492.29,491.95,491.99,9480.0,489.93,490.1789,489.8404,489.8802,9480.0
2024-09-12 14:40:00,491.95,492.12,491.83,492.07,7260.0,489.8404,490.0097,489.7209,489.9599,7260.0
2024-09-12 14:45:00,492.06,492.06,491.27,491.46,15395.0,489.9499,489.9499,489.1633,489.3525,15395.0
2024-09-12 14:50:00,491.44,492.05,490.37,490.99,24113.0,489.3326,489.94,488.2672,488.8845,24113.0
2024-09-12 14:55:00,491.07,491.69,490.98,491.47,9389.0,488.9642,489.5815,488.8746,489.3625,9389.0
2024-09-12 15:00:00,491.47,491.47,490.79,490.82,7171.0,489.3625,489.3625,488.6854,488.7152,7171.0
2024-09-12 15:05:00,490.89,491.43,490.48,490.97,20508.0,488.7849,489.3226,488.3767,488.8646,20508.0
2024-09-12 15:10:00,490.94,491.29,490.92,491.01,6249.0,488.8347,489.1832,488.8148,488.9044,6249.0
2024-09-12 15:15:00,490.93,491.72,490.93,491.61,7584.0,488.8248,489.6114,488.8248,489.5019,7584.0
2024-09-12 15:20:00,491.61,491.88,491.35,491.79,6183.0,489.5019,489.7707,489.243,489.6811,6183.0
2024-09-12 15:25:00,491.79,492.07,491.53,491.64,16987.0,489.6811,489.9599,489.4222,489.5317,16987.0
2024-09-12 15:30:00,491.64,492.0,491.54,491.76,12825.0,489.5317,489.8902,489.4322,489.6512,12825.0
2024-09-12 15:35:00,491.79,492.57,491.78,492.46,21659.0,489.6811,490.4577,489.6711,490.3482,21659.0
2024-09-12 15:40:00,492.42,492.46,492.06,492.34,11394.0,490.3084,490.3482,489.9499,490.2287,11394.0
2024-09-12 15:45:00,492.34,492.88,492.13,492.28,28773.0,490.2287,490.7664,490.0196,490.169,28773.0
2024-09-12 15:50:00,492.01,492.81,491.87,492.48,25431.0,489.9001,490.6967,489.7607,490.3681,25431.0
2024-09-12 15:55:00,492.48,492.48,491.72,492.29,85116.0,490.3681,490.3681,489.6114,490.1789,85116.0
2024-09-13 09:30:00,493.1,493.41,491.45,492.65,36151.0,490.9855,491.2941,489.3425,490.5374,36151.0
2024-09-13 09:35:00,493.23,493.33,492.36,492.64,8264.0,491.1149,491.2145,490.2486,490.5274,8264.0
2024-09-13 09:40:00,492.64,493.34,492.28,493.19,10873.0,490.5274,491.2244,490.169,491.0751,10873.0
2024-09-13 09:45:00,493.21,494.26,493.18,494.24,10196.0,491.095,492.1405,491.0651,492.1206,10196.0
2024-09-13 09:50:00,494.23,494.29,493.48,493.66,10984.0,492.1106,492.1704,491.3638,491.5431,10984.0
2024-09-13 09:55:00,493.8,494.09,493.33,493.9,18285.0,491.6825,491.9712,491.2145,491.782,18285.0
2024-09-13 10:00:00,493.97,494.2,492.84,492.99,18914.0,491.8517,492.0807,490.7266,490.8759,18914.0
2024-09-13 10:05:00,492.99,493.0,491.84,492.5,21388.0,490.8759,490.8859,489.7309,490.388,21388.0
2024-09-13 10:10:00,492.32,493.46,492.23,492.72,11457.0,490.2088,491.3439,490.1192,490.6071,11457.0
2024-09-13 10:15:00,492.79,493.01,492.58,492.81,10688.0,490.6768,490.8958,490.4677,490.6967,10688.0
2024-09-13 10:20:00,492.86,493.44,492.77,493.3,11720.0,490.7465,491.324,490.6569,491.1846,11720.0
2024-09-13 10:25:00,493.28,493.42,492.58,492.64,17651.0,491.1647,491.3041,490.4677,490.5274,17651.0
2024-09-13 10:30:00,492.84,493.18,492.4,493.16,16425.0,490.7266,491.0651,490.2885,491.0452,16425.0
2024-09-13 10:35:00,493.16,493.66,493.0,493.62,8469.0,491.0452,491.5431,490.8859,491.5032,8469.0
2024-09-13 10:40:00,493.62,494.13,493.62,494.09,6556.0,491.5032,492.011,491.5032,491.9712,6556.0
2024-09-13 10:45:00,493.99,493.99,493.52,493.66,7061.0,491.8716,491.8716,491.4037,491.5431,7061.0
2024-09-13 10:50:00,493.5,493.66,492.92,492.96,8624.0,491.3837,491.5431,490.8062,490.8461,8624.0
2024-09-13 10:55:00,493.09,493.19,492.37,492.89,12909.0,490.9755,491.0751,490.2586,490.7764,12909.0
2024-09-13 11:00:00,492.82,493.09,492.73,493.02,5074.0,490.7067,490.9755,490.617,490.9058,5074.0
2024-09-13 11:05:00,492.99,493.18,492.86,492.91,10723.0,490.8759,491.0651,490.7465,490.7963,10723.0
2024-09-13 11:10:00,492.85,492.88,492.14,492.62,18854.0,490.7365,490.7664,490.0296,490.5075,18854.0
2024-09-13 11:15:00,492.62,493.15,492.51,493.15,8522.0,490.5075,491.0352,490.398,491.0352,8522.0
2024-09-13 11:20:00,493.23,493.87,493.15,493.74,9914.0,491.1149,491.7522,491.0352,491.6227,9914.0
2024-09-13 11:25:00,493.74,494.36,493.72,494.27,14968.0,491.6227,492.2401,491.6028,492.1504,14968.0
2024-09-13 11:30:00,494.28,494.84,494.2,494.64,15976.0,492.1604,492.718,492.0807,492.5189,15976.0
2024-09-13 11:35:00,494.65,495.26,494.55,495.06,23520.0,492.5288,493.1362,492.4292,492.9371,23520.0
2024-09-13 11:40:00,495.06,495.64,495.06,495.64,12058.0,492.9371,493.5146,492.9371,493.5146,12058.0
2024-09-13 11:45:00,495.64,496.22,495.64,496.02,32456.0,493.5146,494.0921,493.5146,493.8929,32456.0
2024-09-13 11:50:00,496.08,496.85,496.08,496.44,46753.0,493.9527,494.7194,493.9527,494.3111,46753.0
2024-09-13 11:55:00,496.56,496.64,496.24,496.3,25440.0,494.4306,494.5103,494.112,494.1717,25440.0
2024-09-13 12:00:00,496.31,496.36,495.71,496.02,28963.0,494.1817,494.2315,493.5843,493.8929,28963.0
2024-09-13 12:05:00,496.0,496.35,495.98,496.11,24698.0,493.873,494.2215,493.8531,493.9826,24698.0
2024-09-13 12:10:00,496.11,496.11,495.6,495.84,19287.0,493.9826,493.9826,493.4747,493.7137,19287.0
2024-09-13 12:15:00,495.87,495.91,495.56,495.73,16418.0,493.7436,493.7834,493.4349,493.6042,16418.0
2024-09-13 12:20:00,495.7,495.7,494.93,494.96,13825.0,493.5743,493.5743,492.8076,492.8375,13825.0
2024-09-13 12:25:00,494.96,495.11,494.79,495.09,13340.0,492.8375,492.9868,492.6682,492.9669,13340.0
2024-09-13 12:30:00,495.05,495.48,494.99,495.17,19597.0,492.9271,493.3553,492.8674,493.0466,19597.0
2024-09-13 12:35:00,495.17,495.36,494.77,494.95,6190.0,493.0466,493.2358,492.6483,492.8275,6190.0
2024-09-13 12:40:00,495.1,495.17,494.6,494.63,14596.0,492.9769,493.0466,492.479,492.5089,14596.0
2024-09-13 12:45:00,494.66,495.27,494.66,495.1,23925.0,492.5388,493.1462,492.5388,492.9769,23925.0
2024-09-13 12:50:00,494.97,495.63,494.96,495.44,10992.0,492.8474,493.5046,492.8375,493.3154,10992.0
2024-09-13 12:55:00,495.51,495.64,495.29,495.36,11362.0,493.3851,493.5146,493.1661,493.2358,11362.0
2024-09-13 13:00:00,495.43,495.66,495.29,495.48,9283.0,493.3055,493.5345,493.1661,493.3553,9283.0
2024-09-13 13:05:00,495.32,495.59,495.29,495.44,14835.0,493.1959,493.4648,493.1661,493.3154,14835.0
2024-09-13 13:10:00,495.44,495.75,495.43,495.74,9842.0,493.3154,493.6241,493.3055,493.6141,9842.0
2024-09-13 13:15:00,495.68,495.74,495.32,495.32,7681.0,493.5544,493.6141,493.1959,493.1959,7681.0
2024-09-13 13:20:00,495.27,495.32,494.87,495.18,10905.0,493.1462,493.1959,492.7479,493.0565,10905.0
2024-09-13 13:25:00,495.26,495.88,495.24,495.77,9185.0,493.1362,493.7535,493.1163,493.644,9185.0
2024-09-13 13:30:00,495.69,495.91,495.58,495.91,10717.0,493.5644,493.7834,493.4548,493.7834,10717.0
2024-09-13 13:35:00,495.92,496.41,495.78,496.33,7519.0,493.7934,494.2813,493.654,494.2016,7519.0
2024-09-13 13:40:00,496.33,496.4,495.83,495.92,11509.0,494.2016,494.2713,493.7038,493.7934,11509.0
2024-09-13 13:45:00,495.85,495.94,495.64,495.68,5916.0,493.7237,493.8133,493.5146,493.5544,5916.0
2024-09-13 13:50:00,495.61,496.13,495.52,496.13,9605.0,493.4847,494.0025,493.3951,494.0025,9605.0
2024-09-13 13:55:00,496.21,496.31,495.88,495.93,8488.0,494.0821,494.1817,493.7535,493.8033,8488.0
2024-09-13 14:00:00,495.85,495.88,495.15,495.35,8521.0,493.7237,493.7535,493.0267,493.2258,8521.0
2024-09-13 14:05:00,495.35,495.91,495.34,495.75,10298.0,493.2258,493.7834,493.2159,493.6241,10298.0
2024-09-13 14:10:00,495.69,495.93,495.61,495.64,7489.0,493.5644,493.8033,493.4847,493.5146,7489.0
2024-09-13 14:15:00,495.63,495.63,495.34,495.43,7599.0,493.5046,493.5046,493.2159,493.3055,7599.0
2024-09-13 14:20:00,495.4,495.41,494.99,495.13,15917.0,493.2756,493.2856,492.8674,493.0068,15917.0
2024-09-13 14:25:00,494.93,495.04,494.53,494.74,14044.0,492.8076,492.9171,492.4093,492.6184,14044.0
2024-09-13 14:30:00,494.73,494.92,494.61,494.67,7455.0,492.6085,492.7977,492.489,492.5487,7455.0
2024-09-13 14:35:00,494.8,494.92,494.31,494.31,15331.0,492.6782,492.7977,492.1903,492.1903,15331.0
2024-09-13 14:40:00,494.37,494.8,494.29,494.48,12658.0,492.25,492.6782,492.1704,492.3595,12658.0
2024-09-13 14:45:00,494.49,494.78,494.37,494.54,16632.0,492.3695,492.6583,492.25,492.4193,16632.0
2024-09-13 14:50:00,494.41,494.56,494.28,494.45,11360.0,492.2898,492.4392,492.1604,492.3297,11360.0
2024-09-13 14:55:00,494.44,494.64,494.33,494.57,7332.0,492.3197,492.5189,492.2102,492.4492,7332.0
2024-09-13 15:00:00,494.56,494.78,494.21,494.71,17019.0,492.4392,492.6583,492.0907,492.5886,17019.0
2024-09-13 15:05:00,494.71,494.98,494.71,494.76,4793.0,492.5886,492.8574,492.5886,492.6383,4793.0
2024-09-13 15:10:00,494.75,494.93,494.67,494.93,13997.0,492.6284,492.8076,492.5487,492.8076,13997.0
2024-09-13 15:15:00,494.86,495.43,494.86,495.42,11981.0,492.7379,493.3055,492.7379,493.2955,11981.0
2024-09-13 15:20:00,495.36,495.51,495.05,495.4,13417.0,493.2358,493.3851,492.9271,493.2756,13417.0
2024-09-13 15:25:00,495.36,495.56,495.16,495.16,12693.0,493.2358,493.4349,493.0366,493.0366,12693.0
2024-09-13 15:30:00,495.17,495.22,494.43,494.43,15321.0,493.0466,493.0964,492.3098,492.3098,15321.0
2024-09-13 15:35:00,494.48,494.48,493.82,493.87,21875.0,492.3595,492.3595,491.7024,491.7522,21875.0
2024-09-13 15:40:00,493.87,494.45,493.71,494.41,19537.0,491.7522,492.3297,491.5928,492.2898,19537.0
2024-09-13 15:45:00,494.46,494.56,494.32,494.4,22675.0,492.3396,492.4392,492.2002,492.2799,22675.0
2024-09-13 15:50:00,494.32,494.89,494.31,494.69,21018.0,492.2002,492.7678,492.1903,492.5686,21018.0
2024-09-13 15:55:00,494.66,494.66,493.24,493.36,109177.0,492.5388,492.5388,491.1249,491.2443,109177.0
2024-09-16 09:30:00,495.3,497.0,494.79,496.64,53610.0,493.176,494.8687,492.6682,494.5103,53610.0
2024-09-16 09:35:00,496.63,497.48,495.52,496.02,10025.0,494.5003,495.3467,493.3951,493.8929,10025.0
2024-09-16 09:40:00,495.88,496.75,495.82,496.44,12123.0,493.7535,494.6198,493.6938,494.3111,12123.0
2024-09-16 09:45:00,496.43,497.12,496.02,496.52,12821.0,494.3012,494.9882,493.8929,494.3908,12821.0
2024-09-16 09:50:00,496.69,497.11,496.51,496.9,6404.0,494.5601,494.9783,494.3808,494.7692,6404.0
2024-09-16 09:55:00,496.59,496.64,495.98,496.38,9797.0,494.4605,494.5103,493.8531,494.2514,9797.0
2024-09-16 10:00:00,496.38,496.45,495.05,495.36,15499.0,494.2514,494.3211,492.9271,493.2358,15499.0
2024-09-16 10:05:00,495.36,495.75,495.36,495.69,12180.0,493.2358,493.6241,493.2358,493.5644,12180.0
2024-09-16 10:10:00,495.74,495.74,494.66,494.66,15416.0,493.6141,493.6141,492.5388,492.5388,15416.0
2024-09-16 10:15:00,494.7,495.04,494.48,494.8,9279.0,492.5786,492.9171,492.3595,492.6782,9279.0
2024-09-16 10:20:00,494.81,495.04,494.03,494.16,11675.0,492.6881,492.9171,491.9115,492.0409,11675.0
2024-09-16 10:25:00,494.14,494.27,493.56,494.13,13723.0,492.021,492.1504,491.4435,492.011,13723.0
2024-09-16 10:30:00,494.11,494.13,493.39,494.02,10312.0,491.9911,492.011,491.2742,491.9015,10312.0
2024-09-16 10:35:00,494.1,494.31,493.95,493.95,7853.0,491.9812,492.1903,491.8318,491.8318,7853.0
2024-09-16 10:40:00,493.94,494.51,493.66,494.5,8774.0,491.8219,492.3894,491.5431,492.3795,8774.0
2024-09-16 10:45:00,494.51,495.02,494.51,494.65,11556.0,492.3894,492.8972,492.3894,492.5288,11556.0
2024-09-16 10:50:00,494.66,495.17,494.66,494.75,20615.0,492.5388,493.0466,492.5388,492.6284,20615.0
2024-09-16 10:55:00,494.66,495.06,494.54,495.05,5206.0,492.5388,492.9371,492.4193,492.9271,5206.0
2024-09-16 11:00:00,495.02,495.48,495.0,495.25,8638.0,492.8972,493.3553,492.8773,493.1262,8638.0
2024-09-16 11:05:00,495.19,495.42,495.14,495.31,2912.0,493.0665,493.2955,493.0167,493.186,2912.0
2024-09-16 11:10:00,495.26,495.42,494.88,494.89,8380.0,493.1362,493.2955,492.7578,492.7678,8380.0
2024-09-16 11:15:00,494.78,495.31,494.67,495.16,6896.0,492.6583,493.186,492.5487,493.0366,6896.0
2024-09-16 11:20:00,495.21,495.3,494.77,494.96,3515.0,493.0864,493.176,492.6483,492.8375,3515.0
2024-09-16 11:25:00,495.0,495.22,494.69,494.99,6442.0,492.8773,493.0964,492.5686,492.8674,6442.0
2024-09-16 11:30:00,494.65,494.88,494.65,494.81,3104.0,492.5288,492.7578,492.5288,492.6881,3104.0
2024-09-16 11:35:00,494.81,495.0,494.6,494.92,5275.0,492.6881,492.8773,492.479,492.7977,5275.0
2024-09-16 11:40:00,494.82,495.24,494.71,494.71,3510.0,492.6981,493.1163,492.5886,492.5886,3510.0
2024-09-16 11:45:00,494.81,495.61,494.81,495.61,5918.0,492.6881,493.4847,492.6881,493.4847,5918.0
2024-09-16 11:50:00,495.61,496.12,495.61,495.87,5580.0,493.4847,493.9925,493.4847,493.7436,5580.0
2024-09-16 11:55:00,495.77,496.65,495.77,496.47,6888.0,493.644,494.5202,493.644,494.341,6888.0
2024-09-16 12:00:00,496.43,496.61,496.13,496.24,20887.0,494.3012,494.4804,494.0025,494.112,20887.0
2024-09-16 12:05:00,496.24,496.28,495.99,496.03,5879.0,494.112,494.1518,493.8631,493.9029,5879.0
2024-09-16 12:10:00,495.88,496.03,495.78,495.97,4806.0,493.7535,493.9029,493.654,493.8432,4806.0
2024-09-16 12:15:00,496.12,496.31,495.9,496.2,7799.0,493.9925,494.1817,493.7735,494.0722,7799.0
2024-09-16 12:20:00,496.07,496.08,495.69,495.92,6688.0,493.9427,493.9527,493.5644,493.7934,6688.0
2024-09-16 12:25:00,495.91,497.0,495.91,497.0,9431.0,493.7834,494.8687,493.7834,494.8687,9431.0
2024-09-16 12:30:00,496.97,497.18,496.62,497.17,6240.0,494.8389,495.048,494.4904,495.038,6240.0
2024-09-16 12:35:00,497.26,497.4,497.05,497.2,13349.0,495.1276,495.267,494.9185,495.0679,13349.0
2024-09-16 12:40:00,497.34,497.63,497.34,497.56,6299.0,495.2073,495.496,495.2073,495.4263,6299.0
2024-09-16 12:45:00,497.66,497.74,497.23,497.44,5586.0,495.5259,495.6056,495.0978,495.3069,5586.0
2024-09-16 12:50:00,497.41,497.82,497.2,497.27,6612.0,495.277,495.6852,495.0679,495.1376,6612.0
2024-09-16 12:55:00,497.14,497.4,496.88,496.93,5572.0,495.0081,495.267,494.7493,494.799,5572.0
2024-09-16 13:00:00,496.94,497.48,496.94,497.19,4302.0,494.809,495.3467,494.809,495.0579,4302.0
2024-09-16 13:05:00,497.32,497.49,496.98,497.0,9211.0,495.1874,495.3566,494.8488,494.8687,9211.0
2024-09-16 13:10:00,497.0,497.14,496.75,496.93,7088.0,494.8687,495.0081,494.6198,494.799,7088.0
2024-09-16 13:15:00,496.8,497.08,496.8,496.98,3713.0,494.6696,494.9484,494.6696,494.8488,3713.0
2024-09-16 13:20:00,496.98,497.25,496.91,497.07,9717.0,494.8488,495.1177,494.7791,494.9384,9717.0
2024-09-16 13:25:00,497.15,497.15,496.68,496.98,4994.0,495.0181,495.0181,494.5501,494.8488,4994.0
2024-09-16 13:30:00,497.03,497.03,496.57,496.89,4837.0,494.8986,494.8986,494.4406,494.7592,4837.0
2024-09-16 13:35:00,496.9,497.83,496.9,497.83,5289.0,494.7692,495.6952,494.7692,495.6952,5289.0
2024-09-16 13:40:00,497.83,497.9,497.67,497.8,5919.0,495.6952,495.7649,495.5359,495.6653,5919.0
2024-09-16 13:45:00,497.8,497.85,497.67,497.76,2289.0,495.6653,495.7151,495.5359,495.6255,2289.0
2024-09-16 13:50:00,497.77,497.84,497.59,497.83,3507.0,495.6354,495.7051,495.4562,495.6952,3507.0
2024-09-16 13:55:00,497.94,498.21,497.83,498.15,2029.0,495.8047,496.0735,495.6952,496.0138,2029.0
2024-09-16 14:00:00,498.18,498.22,497.86,497.95,8665.0,496.0437,496.0835,495.7251,495.8147,8665.0
2024-09-16 14:05:00,497.83,498.1,497.74,497.89,3651.0,495.6952,495.964,495.6056,495.7549,3651.0
2024-09-16 14:10:00,497.95,498.14,497.81,498.14,3118.0,495.8147,496.0038,495.6753,496.0038,3118.0
2024-09-16 14:15:00,498.03,498.11,497.72,497.84,8598.0,495.8943,495.974,495.5857,495.7051,8598.0
2024-09-16 14:20:00,497.84,498.16,497.66,497.7,10143.0,495.7051,496.0238,495.5259,495.5657,10143.0
2024-09-16 14:25:00,497.7,497.81,497.51,497.53,3470.0,495.5657,495.6753,495.3766,495.3965,3470.0
2024-09-16 14:30:00,497.67,497.72,497.27,497.72,6968.0,495.5359,495.5857,495.1376,495.5857,6968.0
2024-09-16 14:35:00,497.72,497.83,497.54,497.58,7527.0,495.5857,495.6952,495.4064,495.4463,7527.0
2024-09-16 14:40:00,497.57,497.58,497.19,497.19,7092.0,495.4363,495.4463,495.0579,495.0579,7092.0
2024-09-16 14:45:00,497.33,497.37,496.99,497.32,6994.0,495.1973,495.2372,494.8588,495.1874,6994.0
2024-09-16 14:50:00,497.32,497.62,497.26,497.26,4757.0,495.1874,495.4861,495.1276,495.1276,4757.0
2024-09-16 14:55:00,497.26,497.7,497.26,497.67,8877.0,495.1276,495.5657,495.1276,495.5359,8877.0
2024-09-16 15:00:00,497.66,497.7,497.13,497.13,5732.0,495.5259,495.5657,494.9982,494.9982,5732.0
2024-09-16 15:05:00,497.06,497.12,496.53,496.66,6824.0,494.9285,494.9882,494.4008,494.5302,6824.0
2024-09-16 15:10:00,496.68,496.72,496.25,496.25,8160.0,494.5501,494.5899,494.122,494.122,8160.0
2024-09-16 15:15:00,496.35,496.84,496.22,496.79,7951.0,494.2215,494.7094,494.0921,494.6596,7951.0
2024-09-16 15:20:00,496.79,496.79,496.36,496.66,8137.0,494.6596,494.6596,494.2315,494.5302,8137.0
2024-09-16 15:25:00,496.61,496.99,496.55,496.95,10070.0,494.4804,494.8588,494.4207,494.819,10070.0
2024-09-16 15:30:00,497.01,497.36,497.0,497.25,9293.0,494.8787,495.2272,494.8687,495.1177,9293.0
2024-09-16 15:35:00,497.21,497.47,497.01,497.01,9058.0,495.0778,495.3367,494.8787,494.8787,9058.0
2024-09-16 15:40:00,497.09,497.37,496.9,497.02,15594.0,494.9584,495.2372,494.7692,494.8887,15594.0
2024-09-16 15:45:00,497.0,497.1,496.77,496.92,20660.0,494.8687,494.9683,494.6397,494.7891,20660.0
2024-09-16 15:50:00,497.1,497.86,497.05,497.7,25282.0,494.9683,495.7251,494.9185,495.5657,25282.0
2024-09-16 15:55:00,497.6,498.32,497.6,497.91,75062.0,495.4662,496.1831,495.4662,495.7748,75062.0
2024-09-17 09:30:00,498.6,499.54,497.85,498.89,45995.0,496.4619,497.3978,495.7151,496.7506,45995.0
2024-09-17 09:35:00,499.19,499.49,498.0,499.49,9898.0,497.0493,497.3481,495.8644,497.3481,9898.0
2024-09-17 09:40:00,499.29,500.77,499.29,500.77,47570.0,497.1489,498.6226,497.1489,498.6226,47570.0
2024-09-17 09:45:00,500.99,501.35,500.03,500.44,29973.0,498.8416,499.2001,497.8857,498.294,29973.0
2024-09-17 09:50:00,500.54,500.71,500.08,500.35,11773.0,498.3936,498.5628,497.9355,498.2044,11773.0
2024-09-17 09:55:00,500.39,500.39,499.88,500.0,29591.0,498.2442,498.2442,497.7364,497.8559,29591.0
2024-09-17 10:00:00,499.91,500.22,499.55,500.2,25135.0,497.7663,498.0749,497.4078,498.055,25135.0
2024-09-17 10:05:00,500.03,500.55,499.56,500.31,10827.0,497.8857,498.4035,497.4178,498.1645,10827.0
2024-09-17 10:10:00,500.27,500.4,499.8,500.35,17439.0,498.1247,498.2542,497.6567,498.2044,17439.0
2024-09-17 10:15:00,500.31,501.16,500.27,501.16,11691.0,498.1645,499.0109,498.1247,499.0109,11691.0
2024-09-17 10:20:00,501.15,501.46,500.99,501.11,18260.0,499.0009,499.3096,498.8416,498.9611,18260.0
2024-09-17 10:25:00,501.11,501.14,500.19,500.38,18606.0,498.9611,498.991,498.0451,498.2342,18606.0
2024-09-17 10:30:00,500.41,500.67,500.1,500.22,21745.0,498.2641,498.523,497.9554,498.0749,21745.0
2024-09-17 10:35:00,500.32,500.67,500.09,500.67,11002.0,498.1745,498.523,497.9455,498.523,11002.0
2024-09-17 10:40:00,500.85,500.93,499.99,500.17,8685.0,498.7022,498.7819,497.8459,498.0251,8685.0
2024-09-17 10:45:00,500.41,500.88,500.19,500.87,11136.0,498.2641,498.7321,498.0451,498.7221,11136.0
2024-09-17 10:50:00,500.85,501.26,500.63,500.84,20510.0,498.7022,499.1105,498.4832,498.6923,20510.0
2024-09-17 10:55:00,500.97,501.02,500.38,500.58,15084.0,498.8217,498.8715,498.2342,498.4334,15084.0
2024-09-17 11:00:00,500.65,501.45,500.65,500.9,10397.0,498.5031,499.2997,498.5031,498.752,10397.0
2024-09-17 11:05:00,501.15,501.31,500.83,500.97,6796.0,499.0009,499.1603,498.6823,498.8217,6796.0
2024-09-17 11:10:00,500.9,501.24,500.87,501.22,9965.0,498.752,499.0906,498.7221,499.0706,9965.0
2024-09-17 11:15:00,501.22,501.74,501.09,501.27,9159.0,499.0706,499.5884,498.9412,499.1204,9159.0
2024-09-17 11:20:00,501.27,501.32,501.0,501.24,5716.0,499.1204,499.1702,498.8516,499.0906,5716.0
2024-09-17 11:25:00,501.08,501.19,500.71,501.18,19290.0,498.9312,499.0408,498.5628,499.0308,19290.0
2024-09-17 11:30:00,501.18,501.31,501.06,501.23,15368.0,499.0308,499.1603,498.9113,499.0806,15368.0
2024-09-17 11:35:00,501.13,501.31,500.82,500.82,5588.0,498.981,499.1603,498.6724,498.6724,5588.0
2024-09-17 11:40:00,500.98,500.98,500.68,500.78,9595.0,498.8317,498.8317,498.533,498.6325,9595.0
2024-09-17 11:45:00,500.92,501.0,500.72,500.83,9668.0,498.7719,498.8516,498.5728,498.6823,9668.0
2024-09-17 11:50:00,500.8,500.81,500.66,500.75,6118.0,498.6524,498.6624,498.513,498.6027,6118.0
2024-09-17 11:55:00,500.69,501.2,500.68,500.99,8868.0,498.5429,499.0507,498.533,498.8416,8868.0
2024-09-17 12:00:00,501.0,501.13,500.63,501.01,7912.0,498.8516,498.981,498.4832,498.8615,7912.0
2024-09-17 12:05:00,500.92,501.16,500.9,501.01,10979.0,498.7719,499.0109,498.752,498.8615,10979.0
2024-09-17 12:10:00,501.01,501.21,500.89,500.94,9810.0,498.8615,499.0607,498.7421,498.7918,9810.0
2024-09-17 12:15:00,500.94,501.15,500.9,500.9,5360.0,498.7918,499.0009,498.752,498.752,5360.0
2024-09-17 12:20:00,501.0,501.17,500.76,501.14,13353.0,498.8516,499.0209,498.6126,498.991,13353.0
2024-09-17 12:25:00,501.14,501.31,500.67,500.96,27280.0,498.991,499.1603,498.523,498.8118,27280.0
2024-09-17 12:30:00,500.96,501.03,500.33,500.53,8423.0,498.8118,498.8815,498.1845,498.3836,8423.0
2024-09-17 12:35:00,500.53,500.73,500.34,500.56,23382.0,498.3836,498.5827,498.1944,498.4135,23382.0
2024-09-17 12:40:00,500.58,500.68,500.51,500.63,8754.0,498.4334,498.533,498.3637,498.4832,8754.0
2024-09-17 12:45:00,500.64,500.73,499.34,499.49,11556.0,498.4931,498.5827,497.1987,497.3481,11556.0
2024-09-17 12:50:00,499.5,499.53,499.08,499.53,8015.0,497.358,497.3879,496.9398,497.3879,8015.0
2024-09-17 12:55:00,499.46,500.04,499.3,499.85,17162.0,497.3182,497.8957,497.1589,497.7065,17162.0
2024-09-17 13:00:00,499.85,500.05,499.65,499.95,10206.0,497.7065,497.9057,497.5074,497.8061,10206.0
2024-09-17 13:05:00,499.95,499.95,499.76,499.86,7900.0,497.8061,497.8061,497.6169,497.7165,7900.0
2024-09-17 13:10:00,499.87,499.89,499.69,499.83,10326.0,497.7264,497.7463,497.5472,497.6866,10326.0
2024-09-17 13:15:00,499.81,499.98,499.61,499.74,11584.0,497.6667,497.836,497.4675,497.597,11584.0
2024-09-17 13:20:00,499.76,500.09,499.69,500.08,3950.0,497.6169,497.9455,497.5472,497.9355,3950.0
2024-09-17 13:25:00,500.08,500.42,499.93,500.39,9442.0,497.9355,498.2741,497.7862,498.2442,9442.0
2024-09-17 13:30:00,500.39,500.58,500.24,500.38,12517.0,498.2442,498.4334,498.0948,498.2342,12517.0
2024-09-17 13:35:00,500.71,500.84,500.35,500.4,6035.0,498.5628,498.6923,498.2044,498.2542,6035.0
2024-09-17 13:40:00,500.39,500.59,500.04,500.31,14885.0,498.2442,498.4433,497.8957,498.1645,14885.0
2024-09-17 13:45:00,500.15,501.0,499.96,500.99,4737.0,498.0052,498.8516,497.816,498.8416,4737.0
2024-09-17 13:50:00,500.98,501.4,500.91,501.26,10194.0,498.8317,499.2499,498.762,499.1105,10194.0
2024-09-17 13:55:00,501.14,501.16,500.65,500.65,7253.0,498.991,499.0109,498.5031,498.5031,7253.0
2024-09-17 14:00:00,500.78,500.91,500.49,500.89,4297.0,498.6325,498.762,498.3438,498.7421,4297.0
2024-09-17 14:05:00,500.92,501.01,500.68,500.8,5520.0,498.7719,498.8615,498.533,498.6524,5520.0
2024-09-17 14:10:00,500.94,500.98,500.63,500.63,7057.0,498.7918,498.8317,498.4832,498.4832,7057.0
2024-09-17 14:15:00,500.65,500.88,500.64,500.74,4432.0,498.5031,498.7321,498.4931,498.5927,4432.0
2024-09-17 14:20:00,500.79,501.01,500.7,500.99,10574.0,498.6425,498.8615,498.5529,498.8416,10574.0
2024-09-17 14:25:00,500.86,500.97,500.52,500.55,7805.0,498.7122,498.8217,498.3736,498.4035,7805.0
2024-09-17 14:30:00,500.55,500.88,500.4,500.86,4371.0,498.4035,498.7321,498.2542,498.7122,4371.0
2024-09-17 14:35:00,500.8,500.99,500.65,500.65,3030.0,498.6524,498.8416,498.5031,498.5031,3030.0
2024-09-17 14:40:00,500.63,500.71,500.49,500.56,6151.0,498.4832,498.5628,498.3438,498.4135,6151.0
2024-09-17 14:45:00,500.55,500.56,499.99,500.16,11622.0,498.4035,498.4135,497.8459,498.0152,11622.0
2024-09-17 14:50:00,500.06,500.2,499.85,500.03,8850.0,497.9156,498.055,497.7065,497.8857,8850.0
2024-09-17 14:55:00,500.08,500.23,499.8,500.11,10894.0,497.9355,498.0849,497.6567,497.9654,10894.0
2024-09-17 15:00:00,500.11,500.29,500.0,500.11,15493.0,497.9654,498.1446,497.8559,497.9654,15493.0
2024-09-17 15:05:00,500.11,500.16,499.97,500.15,14700.0,497.9654,498.0152,497.826,498.0052,14700.0
2024-09-17 15:10:00,500.11,500.48,500.11,500.48,11831.0,497.9654,498.3338,497.9654,498.3338,11831.0
2024-09-17 15:15:00,500.54,500.54,500.11,500.11,7348.0,498.3936,498.3936,497.9654,497.9654,7348.0
2024-09-17 15:20:00,500.12,500.41,500.1,500.21,14666.0,497.9754,498.2641,497.9554,498.065,14666.0
2024-09-17 15:25:00,500.33,500.76,500.33,500.4,9625.0,498.1845,498.6126,498.1845,498.2542,9625.0
2024-09-17 15:30:00,500.46,500.58,500.35,500.48,5494.0,498.3139,498.4334,498.2044,498.3338,5494.0
2024-09-17 15:35:00,500.36,500.44,500.14,500.23,9814.0,498.2143,498.294,497.9953,498.0849,9814.0
2024-09-17 15:40:00,500.29,500.73,500.27,500.73,21037.0,498.1446,498.5827,498.1247,498.5827,21037.0
2024-09-17 15:45:00,500.81,500.92,500.6,500.87,14305.0,498.6624,498.7719,498.4533,498.7221,14305.0
2024-09-17 15:50:00,500.94,501.14,500.7,501.08,23949.0,498.7918,498.991,498.5529,498.9312,23949.0
2024-09-17 15:55:00,500.96,501.66,500.83,501.26,110736.0,498.8118,499.5088,498.6823,499.1105,110736.0
2024-09-18 09:30:00,501.28,501.8,500.0,501.13,61044.0,499.1304,499.6482,497.8559,498.981,61044.0
2024-09-18 09:35:00,501.08,501.66,499.94,500.87,19959.0,498.9312,499.5088,497.7961,498.7221,19959.0
2024-09-18 09:40:00,500.94,501.24,500.43,501.06,13404.0,498.7918,499.0906,498.284,498.9113,13404.0
2024-09-18 09:45:00,501.06,501.07,500.37,500.37,12759.0,498.9113,498.9213,498.2243,498.2243,12759.0
2024-09-18 09:50:00,500.37,500.83,498.6,498.6,18127.0,498.2243,498.6823,496.4619,496.4619,18127.0
2024-09-18 09:55:00,498.5,498.61,497.94,498.28,8372.0,496.3623,496.4718,495.8047,496.1432,8372.0
2024-09-18 10:00:00,498.14,498.69,498.03,498.24,13463.0,496.0038,496.5515,495.8943,496.1034,13463.0
2024-09-18 10:05:00,498.24,498.91,498.04,498.91,10338.0,496.1034,496.7705,495.9043,496.7705,10338.0
2024-09-18 10:10:00,498.74,499.2,498.22,498.79,9803.0,496.6013,497.0593,496.0835,496.6511,9803.0
2024-09-18 10:15:00,498.58,498.59,497.96,497.96,6340.0,496.442,496.4519,495.8246,495.8246,6340.0
2024-09-18 10:20:00,497.93,498.39,497.6,498.1,14635.0,495.7948,496.2528,495.4662,495.964,14635.0
2024-09-18 10:25:00,498.35,498.4,497.6,497.72,10978.0,496.2129,496.2627,495.4662,495.5857,10978.0
2024-09-18 10:30:00,497.72,497.73,496.05,496.05,14751.0,495.5857,495.5956,493.9228,493.9228,14751.0
2024-09-18 10:35:00,496.18,496.39,495.77,495.77,19873.0,494.0523,494.2614,493.644,493.644,19873.0
2024-09-18 10:40:00,495.91,496.86,495.89,496.69,21169.0,493.7834,494.7293,493.7635,494.5601,21169.0
2024-09-18 10:45:00,496.69,497.37,496.55,496.8,14081.0,494.5601,495.2372,494.4207,494.6696,14081.0
2024-09-18 10:50:00,496.67,497.13,496.43,497.0,10934.0,494.5402,494.9982,494.3012,494.8687,10934.0
2024-09-18 10:55:00,497.02,497.28,496.87,497.22,8041.0,494.8887,495.1475,494.7393,495.0878,8041.0
2024-09-18 11:00:00,497.22,497.64,497.01,497.12,12502.0,495.0878,495.506,494.8787,494.9882,12502.0
2024-09-18 11:05:00,497.0,497.15,496.75,496.98,12349.0,494.8687,495.0181,494.6198,494.8488,12349.0
2024-09-18 11:10:00,496.99,497.3,496.83,497.2,6117.0,494.8588,495.1675,494.6995,495.0679,6117.0
2024-09-18 11:15:00,497.19,497.65,497.18,497.51,4047.0,495.0579,495.516,495.048,495.3766,4047.0
2024-09-18 11:20:00,497.58,497.62,497.4,497.46,6468.0,495.4463,495.4861,495.267,495.3268,6468.0
2024-09-18 11:25:00,497.46,497.74,497.17,497.55,21871.0,495.3268,495.6056,495.038,495.4164,21871.0
2024-09-18 11:30:00,497.41,497.47,497.08,497.47,5992.0,495.277,495.3367,494.9484,495.3367,5992.0
2024-09-18 11:35:00,497.47,497.6,497.38,497.53,5354.0,495.3367,495.4662,495.2471,495.3965,5354.0
2024-09-18 11:40:00,497.46,497.62,497.3,497.3,4029.0,495.3268,495.4861,495.1675,495.1675,4029.0
2024-09-18 11:45:00,497.4,497.69,497.27,497.46,11756.0,495.267,495.5558,495.1376,495.3268,11756.0
2024-09-18 11:50:00,497.36,497.57,497.21,497.36,5150.0,495.2272,495.4363,495.0778,495.2272,5150.0
2024-09-18 11:55:00,497.36,498.11,497.36,497.92,13105.0,495.2272,495.974,495.2272,495.7848,13105.0
2024-09-18 12:00:00,497.96,497.96,497.63,497.75,7796.0,495.8246,495.8246,495.496,495.6155,7796.0
2024-09-18 12:05:00,497.75,498.17,497.74,497.98,11825.0,495.6155,496.0337,495.6056,495.8445,11825.0
2024-09-18 12:10:00,497.99,498.48,497.99,498.44,4599.0,495.8545,496.3424,495.8545,496.3026,4599.0
2024-09-18 12:15:00,498.44,499.09,498.43,498.96,4787.0,496.3026,496.9498,496.2926,496.8203,4787.0
2024-09-18 12:20:00,498.95,499.2,498.94,499.07,7264.0,496.8104,497.0593,496.8004,496.9299,7264.0
2024-09-18 12:25:00,499.02,499.64,499.02,499.48,5805.0,496.8801,497.4974,496.8801,497.3381,5805.0
2024-09-18 12:30:00,499.55,499.72,499.33,499.42,6258.0,497.4078,497.5771,497.1887,497.2784,6258.0
2024-09-18 12:35:00,499.33,499.34,498.57,498.7,8642.0,497.1887,497.1987,496.432,496.5614,8642.0
2024-09-18 12:40:00,498.67,499.32,498.66,499.25,6980.0,496.5316,497.1788,496.5216,497.1091,6980.0
2024-09-18 12:45:00,499.27,499.42,499.06,499.27,6554.0,497.129,497.2784,496.9199,497.129,6554.0
2024-09-18 12:50:00,499.27,499.37,499.13,499.14,2811.0,497.129,497.2286,496.9896,496.9996,2811.0
2024-09-18 12:55:00,499.13,499.21,498.73,498.88,12731.0,496.9896,497.0693,496.5913,496.7407,12731.0
2024-09-18 13:00:00,498.9,499.14,498.79,499.08,6279.0,496.7606,496.9996,496.6511,496.9398,6279.0
2024-09-18 13:05:00,499.06,499.18,498.85,499.02,5510.0,496.9199,497.0394,496.7108,496.8801,5510.0
2024-09-18 13:10:00,498.9,499.24,498.87,499.17,8779.0,496.7606,497.0991,496.7307,497.0294,8779.0
2024-09-18 13:15:00,499.18,499.25,499.04,499.24,6417.0,497.0394,497.1091,496.9,497.0991,6417.0
2024-09-18 13:20:00,499.24,499.34,498.77,498.77,2757.0,497.0991,497.1987,496.6311,496.6311,2757.0
2024-09-18 13:25:00,498.82,499.37,498.82,499.29,5271.0,496.6809,497.2286,496.6809,497.1489,5271.0
2024-09-18 13:30:00,499.25,499.3,498.8,499.25,20242.0,497.1091,497.1589,496.661,497.1091,20242.0
2024-09-18 13:35:00,499.3,499.34,498.55,498.73,7921.0,497.1589,497.1987,496.4121,496.5913,7921.0
2024-09-18 13:40:00,498.73,498.84,498.18,498.34,14031.0,496.5913,496.7008,496.0437,496.203,14031.0
2024-09-18 13:45:00,498.34,498.68,498.33,498.4,7518.0,496.203,496.5415,496.193,496.2627,7518.0
2024-09-18 13:50:00,498.44,498.51,498.2,498.32,6927.0,496.3026,496.3723,496.0636,496.1831,6927.0
2024-09-18 13:55:00,498.31,498.4,497.92,497.94,10990.0,496.1731,496.2627,495.7848,495.8047,10990.0
2024-09-18 14:00:00,497.89,500.73,497.27,498.62,28261.0,495.7549,498.5827,495.1376,496.4818,28261.0
2024-09-18 14:05:00,498.64,499.3,497.22,497.39,13782.0,496.5017,497.1589,495.0878,495.2571,13782.0
2024-09-18 14:10:00,497.39,497.71,496.49,497.71,42710.0,495.2571,495.5757,494.3609,495.5757,42710.0
2024-09-18 14:15:00,497.4,498.21,497.4,497.52,14506.0,495.267,496.0735,495.267,495.3865,14506.0
2024-09-18 14:20:00,497.51,497.51,496.32,496.39,13838.0,495.3766,495.3766,494.1917,494.2614,13838.0
2024-09-18 14:25:00,496.36,496.97,496.01,496.95,10697.0,494.2315,494.8389,493.883,494.819,10697.0
2024-09-18 14:30:00,496.95,497.25,496.56,496.84,11831.0,494.819,495.1177,494.4306,494.7094,11831.0
2024-09-18 14:35:00,496.84,496.86,495.25,495.61,18697.0,494.7094,494.7293,493.1262,493.4847,18697.0
2024-09-18 14:40:00,495.48,495.75,494.08,494.21,17628.0,493.3553,493.6241,491.9613,492.0907,17628.0
2024-09-18 14:45:00,494.23,495.52,494.04,495.52,24460.0,492.1106,493.3951,491.9214,493.3951,24460.0
2024-09-18 14:50:00,495.52,496.24,495.44,495.79,11637.0,493.3951,494.112,493.3154,493.6639,11637.0
2024-09-18 14:55:00,495.63,496.44,495.5,496.06,19746.0,493.5046,494.3111,493.3752,493.9328,19746.0
2024-09-18 15:00:00,496.03,496.03,495.15,495.91,18809.0,493.9029,493.9029,493.0267,493.7834,18809.0
2024-09-18 15:05:00,495.75,496.51,495.28,496.23,11876.0,493.6241,494.3808,493.1561,494.102,11876.0
2024-09-18 15:10:00,496.07,497.57,495.6,497.56,7657.0,493.9427,495.4363,493.4747,495.4263,7657.0
2024-09-18 15:15:00,497.44,497.62,497.0,497.55,9645.0,495.3069,495.4861,494.8687,495.4164,9645.0
2024-09-18 15:20:00,497.54,497.54,495.68,496.8,10458.0,495.4064,495.4064,493.5544,494.6696,10458.0
2024-09-18 15:25:00,496.86,497.85,496.85,497.36,11931.0,494.7293,495.7151,494.7194,495.2272,11931.0
2024-09-18 15:30:00,497.31,497.51,495.72,496.22,20262.0,495.1774,495.3766,493.5942,494.0921,20262.0
2024-09-18 15:35:00,496.33,496.86,495.91,496.65,23653.0,494.2016,494.7293,493.7834,494.5202,23653.0
2024-09-18 15:40:00,496.69,496.73,495.89,495.9,23456.0,494.5601,494.5999,493.7635,493.7735,23456.0
2024-09-18 15:45:00,495.81,496.29,495.49,495.68,23961.0,493.6838,494.1618,493.3652,493.5544,23961.0
2024-09-18 15:50:00,495.72,496.57,495.56,496.44,26923.0,493.5942,494.4406,493.4349,494.3111,26923.0
2024-09-18 15:55:00,496.33,496.65,494.43,494.57,175142.0,494.2016,494.5202,492.3098,492.4492,175142.0
2024-09-19 09:30:00,500.0,501.13,499.3,500.06,68345.0,497.8559,498.981,497.1589,497.9156,68345.0
2024-09-19 09:35:00,500.33,500.81,499.09,499.09,22029.0,498.1845,498.6624,496.9498,496.9498,22029.0
2024-09-19 09:40:00,499.21,500.16,498.96,500.07,12616.0,497.0693,498.0152,496.8203,497.9256,12616.0
2024-09-19 09:45:00,499.74,500.5,499.02,500.5,44136.0,497.597,498.3537,496.8801,498.3537,44136.0
2024-09-19 09:50:00,500.45,500.45,498.64,498.96,59885.0,498.3039,498.3039,496.5017,496.8203,59885.0
2024-09-19 09:55:00,499.58,499.58,498.22,498.23,11572.0,497.4377,497.4377,496.0835,496.0935,11572.0
2024-09-19 10:00:00,498.56,498.89,498.22,498.68,26795.0,496.422,496.7506,496.0835,496.5415,26795.0
2024-09-19 10:05:00,498.58,498.66,496.79,496.93,49862.0,496.442,496.5216,494.6596,494.799,49862.0
2024-09-19 10:10:00,497.0,498.23,496.66,497.12,20218.0,494.8687,496.0935,494.5302,494.9882,20218.0
2024-09-19 10:15:00,497.05,497.21,496.53,496.67,22075.0,494.9185,495.0778,494.4008,494.5402,22075.0
2024-09-19 10:20:00,496.61,496.69,495.0,495.13,20659.0,494.4804,494.5601,492.8773,493.0068,20659.0
2024-09-19 10:25:00,495.21,495.21,494.0,494.93,67680.0,493.0864,493.0864,491.8816,492.8076,67680.0
2024-09-19 10:30:00,494.9,495.45,494.27,495.11,21322.0,492.7777,493.3254,492.1504,492.9868,21322.0
2024-09-19 10:35:00,495.11,495.57,493.44,493.7,36909.0,492.9868,493.4449,491.324,491.5829,36909.0
2024-09-19 10:40:00,493.59,494.02,491.69,491.69,34438.0,491.4734,491.9015,489.5815,489.5815,34438.0
2024-09-19 10:45:00,491.36,491.5,487.32,489.5,184660.0,489.2529,489.3923,485.2302,487.4009,184660.0
2024-09-19 10:50:00,489.49,490.35,489.05,489.18,25602.0,487.3909,488.2473,486.9528,487.0823,25602.0
2024-09-19 10:55:00,489.06,490.72,488.57,490.72,35772.0,486.9628,488.6157,486.4749,488.6157,35772.0
2024-09-19 11:00:00,490.58,498.0,490.17,491.03,137133.0,488.4763,495.8644,488.068,488.9243,137133.0
2024-09-19 11:05:00,491.03,491.16,488.44,489.2,28656.0,488.9243,489.0538,486.3454,487.1022,28656.0
2024-09-19 11:10:00,489.21,490.49,488.71,488.97,22834.0,487.1121,488.3867,486.6143,486.8732,22834.0
2024-09-19 11:15:00,488.99,489.79,488.74,489.61,30912.0,486.8931,487.6897,486.6442,487.5104,30912.0
2024-09-19 11:20:00,489.56,489.79,488.43,489.1,22483.0,487.4606,487.6897,486.3355,487.0026,22483.0
2024-09-19 11:25:00,489.28,489.28,488.66,488.79,11821.0,487.1818,487.1818,486.5645,486.6939,11821.0
2024-09-19 11:30:00,488.63,489.39,488.57,489.33,34969.0,486.5346,487.2914,486.4749,487.2316,34969.0
2024-09-19 11:35:00,489.35,489.46,487.98,489.07,19094.0,487.2515,487.3611,485.8874,486.9727,19094.0
2024-09-19 11:40:00,488.99,490.18,488.98,490.12,15915.0,486.8931,488.078,486.8831,488.0182,15915.0
2024-09-19 11:45:00,490.24,490.82,490.23,490.49,9052.0,488.1377,488.7152,488.1278,488.3867,9052.0
2024-09-19 11:50:00,490.51,491.61,490.44,491.12,14887.0,488.4066,489.5019,488.3369,489.014,14887.0
2024-09-19 11:55:00,491.11,492.48,491.11,492.48,21846.0,489.004,490.3681,489.004,490.3681,21846.0
2024-09-19 12:00:00,492.5,493.03,492.32,492.89,11867.0,490.388,490.9158,490.2088,490.7764,11867.0
2024-09-19 12:05:00,493.08,493.08,492.3,492.68,15254.0,490.9655,490.9655,490.1889,490.5673,15254.0
2024-09-19 12:10:00,492.58,493.14,492.35,492.9,14658.0,490.4677,491.0253,490.2387,490.7863,14658.0
2024-09-19 12:15:00,492.95,493.12,492.63,493.04,6208.0,490.8361,491.0054,490.5175,490.9257,6208.0
2024-09-19 12:20:00,493.13,493.31,493.01,493.21,7551.0,491.0153,491.1946,490.8958,491.095,7551.0
2024-09-19 12:25:00,493.12,493.6,493.12,493.49,8347.0,491.0054,491.4833,491.0054,491.3738,8347.0
2024-09-19 12:30:00,493.56,494.16,493.56,494.11,4350.0,491.4435,492.0409,491.4435,491.9911,4350.0
2024-09-19 12:35:00,494.1,494.3,493.4,493.59,19824.0,491.9812,492.1803,491.2842,491.4734,19824.0
2024-09-19 12:40:00,493.6,493.77,492.64,493.47,23997.0,491.4833,491.6526,490.5274,491.3539,23997.0
2024-09-19 12:45:00,493.51,493.63,493.33,493.33,6275.0,491.3937,491.5132,491.2145,491.2145,6275.0
2024-09-19 12:50:00,493.28,493.28,492.31,492.31,6343.0,491.1647,491.1647,490.1989,490.1989,6343.0
2024-09-19 12:55:00,492.31,492.31,491.56,491.68,9147.0,490.1989,490.1989,489.4521,489.5716,9147.0
2024-09-19 13:00:00,491.89,492.82,491.88,492.62,9538.0,489.7807,490.7067,489.7707,490.5075,9538.0
2024-09-19 13:05:00,492.51,492.81,492.09,492.12,10045.0,490.398,490.6967,489.9798,490.0097,10045.0
2024-09-19 13:10:00,492.15,492.18,491.9,492.03,13479.0,490.0395,490.0694,489.7906,489.9201,13479.0
2024-09-19 13:15:00,491.92,492.6,491.71,492.54,10521.0,489.8105,490.4876,489.6014,490.4279,10521.0
2024-09-19 13:20:00,492.42,492.61,492.26,492.37,9784.0,490.3084,490.4976,490.1491,490.2586,9784.0
2024-09-19 13:25:00,492.27,492.61,492.17,492.61,8203.0,490.159,490.4976,490.0595,490.4976,8203.0
2024-09-19 13:30:00,492.69,492.92,492.44,492.62,11616.0,490.5772,490.8062,490.3283,490.5075,11616.0
2024-09-19 13:35:00,492.62,493.14,492.54,493.04,5756.0,490.5075,491.0253,490.4279,490.9257,5756.0
2024-09-19 13:40:00,493.05,493.55,492.92,493.47,22718.0,490.9357,491.4335,490.8062,491.3539,22718.0
2024-09-19 13:45:00,493.49,493.8,493.38,493.38,7113.0,491.3738,491.6825,491.2643,491.2643,7113.0
2024-09-19 13:50:00,493.53,493.64,493.18,493.28,16611.0,491.4136,491.5231,491.0651,491.1647,16611.0
2024-09-19 13:55:00,493.17,493.38,492.81,492.94,8562.0,491.0552,491.2643,490.6967,490.8261,8562.0
2024-09-19 14:00:00,492.85,493.65,492.85,493.23,11575.0,490.7365,491.5331,490.7365,491.1149,11575.0
2024-09-19 14:05:00,493.28,493.37,492.55,492.55,12753.0,491.1647,491.2543,490.4378,490.4378,12753.0
2024-09-19 14:10:00,492.53,492.65,492.24,492.62,22685.0,490.4179,490.5374,490.1292,490.5075,22685.0
2024-09-19 14:15:00,492.65,492.77,491.84,492.07,12114.0,490.5374,490.6569,489.7309,489.9599,12114.0
2024-09-19 14:20:00,492.25,492.37,491.95,491.98,11500.0,490.1391,490.2586,489.8404,489.8703,11500.0
2024-09-19 14:25:00,491.93,492.8,491.93,492.7,10697.0,489.8205,490.6867,489.8205,490.5872,10697.0
2024-09-19 14:30:00,492.86,492.87,492.45,492.69,47690.0,490.7465,490.7564,490.3382,490.5772,47690.0
2024-09-19 14:35:00,492.59,493.52,492.59,493.49,8521.0,490.4776,491.4037,490.4776,491.3738,8521.0
2024-09-19 14:40:00,493.39,493.88,492.92,493.02,16305.0,491.2742,491.7621,490.8062,490.9058,16305.0
2024-09-19 14:45:00,492.92,492.96,492.61,492.75,7324.0,490.8062,490.8461,490.4976,490.637,7324.0
2024-09-19 14:50:00,492.64,492.92,492.44,492.83,10761.0,490.5274,490.8062,490.3283,490.7166,10761.0
2024-09-19 14:55:00,492.85,493.13,492.76,493.01,6771.0,490.7365,491.0153,490.6469,490.8958,6771.0
2024-09-19 15:00:00,493.14,493.83,493.03,493.75,7777.0,491.0253,491.7123,490.9158,491.6327,7777.0
2024-09-19 15:05:00,493.68,493.81,493.1,493.49,10382.0,491.563,491.6924,490.9855,491.3738,10382.0
2024-09-19 15:10:00,493.31,493.72,493.26,493.71,6418.0,491.1946,491.6028,491.1448,491.5928,6418.0
2024-09-19 15:15:00,493.41,493.47,492.89,492.89,8056.0,491.2941,491.3539,490.7764,490.7764,8056.0
2024-09-19 15:20:00,492.84,493.34,492.56,493.34,12233.0,490.7266,491.2244,490.4478,491.2244,12233.0
2024-09-19 15:25:00,493.34,493.34,492.76,492.91,11602.0,491.2244,491.2244,490.6469,490.7963,11602.0
2024-09-19 15:30:00,492.84,492.84,492.37,492.66,16493.0,490.7266,490.7266,490.2586,490.5473,16493.0
2024-09-19 15:35:00,492.66,493.32,492.63,493.24,19873.0,490.5473,491.2045,490.5175,491.1249,19873.0
2024-09-19 15:40:00,493.24,493.58,493.04,493.09,22864.0,491.1249,491.4634,490.9257,490.9755,22864.0
2024-09-19 15:45:00,493.09,493.76,493.08,493.57,23982.0,490.9755,491.6426,490.9655,491.4534,23982.0
2024-09-19 15:50:00,493.47,493.54,492.43,492.89,33537.0,491.3539,491.4236,490.3183,490.7764,33537.0
2024-09-19 15:55:00,492.75,493.53,492.39,493.02,194021.0,490.637,491.4136,490.2785,490.9058,194021.0
2024-09-20 09:30:00,489.65,490.5,487.74,489.93,628636.0,487.5503,488.3966,485.6484,487.8291,628636.0
2024-09-20 09:35:00,490.01,490.5,489.25,490.22,22743.0,487.9087,488.3966,487.152,488.1178,22743.0
2024-09-20 09:40:00,490.16,490.6,489.33,489.72,10247.0,488.0581,488.4962,487.2316,487.62,10247.0
2024-09-20 09:45:00,489.42,489.63,488.3,489.51,10450.0,487.3212,487.5303,486.206,487.4109,10450.0
2024-09-20 09:50:00,489.45,490.0,489.26,489.78,15382.0,487.3511,487.8988,487.1619,487.6797,15382.0
2024-09-20 09:55:00,489.64,490.23,489.09,489.79,15641.0,487.5403,488.1278,486.9927,487.6897,15641.0
2024-09-20 10:00:00,489.75,490.39,489.66,489.85,17261.0,487.6498,488.2871,487.5602,487.7494,17261.0
2024-09-20 10:05:00,489.87,490.21,489.56,489.56,18855.0,487.7693,488.1079,487.4606,487.4606,18855.0
2024-09-20 10:10:00,489.56,489.68,488.66,488.96,10387.0,487.4606,487.5801,486.5645,486.8632,10387.0
2024-09-20 10:15:00,488.79,490.23,488.73,490.09,8091.0,486.6939,488.1278,486.6342,487.9884,8091.0
2024-09-20 10:20:00,490.09,491.12,490.09,490.79,7480.0,487.9884,489.014,487.9884,488.6854,7480.0
2024-09-20 10:25:00,490.63,490.74,490.37,490.41,3815.0,488.5261,488.6356,488.2672,488.307,3815.0
2024-09-20 10:30:00,490.23,490.74,490.09,490.38,6538.0,488.1278,488.6356,487.9884,488.2771,6538.0
2024-09-20 10:35:00,490.48,490.73,490.23,490.61,11315.0,488.3767,488.6256,488.1278,488.5061,11315.0
2024-09-20 10:40:00,490.5,490.74,490.3,490.57,7786.0,488.3966,488.6356,488.1975,488.4663,7786.0
2024-09-20 10:45:00,490.57,490.57,489.94,490.09,6100.0,488.4663,488.4663,487.839,487.9884,6100.0
2024-09-20 10:50:00,490.16,490.25,489.78,489.85,8902.0,488.0581,488.1477,487.6797,487.7494,8902.0
2024-09-20 10:55:00,489.91,489.98,489.43,489.86,8896.0,487.8091,487.8788,487.3312,487.7594,8896.0
2024-09-20 11:00:00,489.85,489.85,489.2,489.49,11891.0,487.7494,487.7494,487.1022,487.3909,11891.0
2024-09-20 11:05:00,489.51,489.93,489.35,489.69,5022.0,487.4109,487.8291,487.2515,487.5901,5022.0
2024-09-20 11:10:00,489.68,490.0,489.56,489.79,6908.0,487.5801,487.8988,487.4606,487.6897,6908.0
2024-09-20 11:15:00,489.93,490.33,489.59,490.15,11609.0,487.8291,488.2273,487.4905,488.0481,11609.0
2024-09-20 11:20:00,490.22,490.38,490.0,490.11,12488.0,488.1178,488.2771,487.8988,488.0083,12488.0
2024-09-20 11:25:00,490.18,490.86,490.05,490.76,6693.0,488.078,488.7551,487.9485,488.6555,6693.0
2024-09-20 11:30:00,490.74,490.76,490.36,490.71,7543.0,488.6356,488.6555,488.2572,488.6057,7543.0
2024-09-20 11:35:00,490.75,490.78,490.25,490.43,5867.0,488.6455,488.6754,488.1477,488.3269,5867.0
2024-09-20 11:40:00,490.43,491.16,490.33,491.06,9676.0,488.3269,489.0538,488.2273,488.9542,9676.0
2024-09-20 11:45:00,491.25,491.47,490.72,490.96,7116.0,489.1434,489.3625,488.6157,488.8546,7116.0
2024-09-20 11:50:00,490.96,491.08,490.59,490.63,5306.0,488.8546,488.9741,488.4862,488.5261,5306.0
2024-09-20 11:55:00,490.59,490.85,490.59,490.69,7042.0,488.4862,488.7451,488.4862,488.5858,7042.0
2024-09-20 12:00:00,490.69,491.36,490.58,491.36,12871.0,488.5858,489.2529,488.4763,489.2529,12871.0
2024-09-20 12:05:00,491.38,491.41,490.94,491.34,6145.0,489.2728,489.3027,488.8347,489.233,6145.0
2024-09-20 12:10:00,491.23,491.39,490.94,491.29,10501.0,489.1235,489.2828,488.8347,489.1832,10501.0
2024-09-20 12:15:00,491.34,491.84,491.12,491.84,11340.0,489.233,489.7309,489.014,489.7309,11340.0
2024-09-20 12:20:00,491.83,492.08,491.36,491.98,6691.0,489.7209,489.9698,489.2529,489.8703,6691.0
2024-09-20 12:25:00,491.95,492.62,491.83,492.54,13828.0,489.8404,490.5075,489.7209,490.4279,13828.0
2024-09-20 12:30:00,492.54,492.61,492.32,492.47,5719.0,490.4279,490.4976,490.2088,490.3582,5719.0
2024-09-20 12:35:00,492.49,492.98,492.45,492.79,3842.0,490.3781,490.866,490.3382,490.6768,3842.0
2024-09-20 12:40:00,492.7,492.87,492.45,492.87,5025.0,490.5872,490.7564,490.3382,490.7564,5025.0
2024-09-20 12:45:00,492.87,492.89,492.79,492.86,2119.0,490.7564,490.7764,490.6768,490.7465,2119.0
2024-09-20 12:50:00,492.86,493.23,492.86,493.23,5921.0,490.7465,491.1149,490.7465,491.1149,5921.0
2024-09-20 12:55:00,493.23,493.29,492.91,492.92,7093.0,491.1149,491.1746,490.7963,490.8062,7093.0
2024-09-20 13:00:00,492.91,493.08,492.7,492.76,5315.0,490.7963,490.9655,490.5872,490.6469,5315.0
2024-09-20 13:05:00,492.85,493.06,492.85,492.86,3524.0,490.7365,490.9456,490.7365,490.7465,3524.0
2024-09-20 13:10:00,492.97,493.23,492.94,493.1,6541.0,490.856,491.1149,490.8261,490.9855,6541.0
2024-09-20 13:15:00,493.08,493.13,492.89,493.03,4068.0,490.9655,491.0153,490.7764,490.9158,4068.0
2024-09-20 13:20:00,492.88,492.99,492.78,492.81,4864.0,490.7664,490.8759,490.6668,490.6967,4864.0
2024-09-20 13:25:00,492.83,492.83,491.86,492.29,16811.0,490.7166,490.7166,489.7508,490.1789,16811.0
2024-09-20 13:30:00,492.31,492.71,492.31,492.41,4205.0,490.1989,490.5971,490.1989,490.2984,4205.0
2024-09-20 13:35:00,492.41,492.71,492.41,492.64,5282.0,490.2984,490.5971,490.2984,490.5274,5282.0
2024-09-20 13:40:00,492.64,493.06,492.62,493.06,4489.0,490.5274,490.9456,490.5075,490.9456,4489.0
2024-09-20 13:45:00,492.93,493.01,492.84,492.91,5257.0,490.8162,490.8958,490.7266,490.7963,5257.0
2024-09-20 13:50:00,492.82,492.91,492.5,492.6,5838.0,490.7067,490.7963,490.388,490.4876,5838.0
2024-09-20 13:55:00,492.57,492.63,492.46,492.56,3507.0,490.4577,490.5175,490.3482,490.4478,3507.0
2024-09-20 14:00:00,492.48,492.52,491.62,491.68,7688.0,490.3681,490.4079,489.5118,489.5716,7688.0
2024-09-20 14:05:00,491.7,491.76,491.28,491.28,4353.0,489.5915,489.6512,489.1733,489.1733,4353.0
2024-09-20 14:10:00,491.36,491.39,490.85,491.31,6448.0,489.2529,489.2828,488.7451,489.2031,6448.0
2024-09-20 14:15:00,491.2,491.51,491.2,491.34,5170.0,489.0936,489.4023,489.0936,489.233,5170.0
2024-09-20 14:20:00,491.4,491.41,491.07,491.16,4878.0,489.2928,489.3027,488.9642,489.0538,4878.0
2024-09-20 14:25:00,491.11,491.14,490.8,490.87,4065.0,489.004,489.0339,488.6953,488.765,4065.0
2024-09-20 14:30:00,490.8,491.02,490.72,490.75,6206.0,488.6953,488.9144,488.6157,488.6455,6206.0
2024-09-20 14:35:00,490.75,490.79,490.15,490.33,6432.0,488.6455,488.6854,488.0481,488.2273,6432.0
2024-09-20 14:40:00,490.27,490.66,490.18,490.66,4991.0,488.1676,488.5559,488.078,488.5559,4991.0
2024-09-20 14:45:00,490.66,490.87,490.41,490.53,5672.0,488.5559,488.765,488.307,488.4265,5672.0
2024-09-20 14:50:00,490.48,491.2,490.48,491.14,5798.0,488.3767,489.0936,488.3767,489.0339,5798.0
2024-09-20 14:55:00,491.02,491.54,490.92,491.25,10271.0,488.9144,489.4322,488.8148,489.1434,10271.0
2024-09-20 15:00:00,491.31,491.55,491.29,491.47,7443.0,489.2031,489.4421,489.1832,489.3625,7443.0
2024-09-20 15:05:00,491.44,491.53,491.24,491.32,10094.0,489.3326,489.4222,489.1334,489.2131,10094.0
2024-09-20 15:10:00,491.28,491.46,490.7,491.0,15258.0,489.1733,489.3525,488.5958,488.8945,15258.0
2024-09-20 15:15:00,490.95,491.78,490.9,491.78,9581.0,488.8447,489.6711,488.7949,489.6711,9581.0
2024-09-20 15:20:00,491.79,492.46,491.55,492.04,13319.0,489.6811,490.3482,489.4421,489.93,13319.0
2024-09-20 15:25:00,492.04,492.26,491.95,492.1,13813.0,489.93,490.1491,489.8404,489.9898,13813.0
2024-09-20 15:30:00,492.15,492.46,491.95,492.38,13423.0,490.0395,490.3482,489.8404,490.2685,13423.0
2024-09-20 15:35:00,492.3,493.52,492.28,493.1,18514.0,490.1889,491.4037,490.169,490.9855,18514.0
2024-09-20 15:40:00,493.1,493.53,492.87,493.46,22269.0,490.9855,491.4136,490.7564,491.3439,22269.0
2024-09-20 15:45:00,493.41,493.51,492.74,493.05,23186.0,491.2941,491.3937,490.627,490.9357,23186.0
2024-09-20 15:50:00,493.09,493.28,492.62,492.7,28653.0,490.9755,491.1647,490.5075,490.5872,28653.0
2024-09-20 15:55:00,492.76,492.83,492.02,492.73,123443.0,490.6469,490.7166,489.9101,490.617,123443.0
2024-09-23 09:30:00,493.16,494.34,492.57,493.3,46966.0,491.0452,492.2201,490.4577,491.1846,46966.0
2024-09-23 09:35:00,492.91,492.98,491.3,492.04,8975.0,490.7963,490.866,489.1932,489.93,8975.0
2024-09-23 09:40:00,492.39,493.25,492.39,492.91,7778.0,490.2785,491.1348,490.2785,490.7963,7778.0
2024-09-23 09:45:00,492.84,493.56,492.0,492.67,17699.0,490.7266,491.4435,489.8902,490.5573,17699.0
2024-09-23 09:50:00,492.65,492.89,492.21,492.27,10985.0,490.5374,490.7764,490.0993,490.159,10985.0
2024-09-23 09:55:00,492.26,492.75,492.0,492.4,14214.0,490.1491,490.637,489.8902,490.2885,14214.0
2024-09-23 10:00:00,492.4,493.44,492.38,493.38,15977.0,490.2885,491.324,490.2685,491.2643,15977.0
2024-09-23 10:05:00,493.37,493.39,492.24,492.24,11548.0,491.2543,491.2742,490.1292,490.1292,11548.0
2024-09-23 10:10:00,492.49,494.24,492.24,494.24,13253.0,490.3781,492.1206,490.1292,492.1206,13253.0
2024-09-23 10:15:00,494.12,494.28,493.63,493.99,14083.0,492.0011,492.1604,491.5132,491.8716,14083.0
2024-09-23 10:20:00,494.05,494.5,493.61,493.61,6146.0,491.9314,492.3795,491.4933,491.4933,6146.0
2024-09-23 10:25:00,493.76,493.84,493.26,493.68,7142.0,491.6426,491.7223,491.1448,491.563,7142.0
2024-09-23 10:30:00,493.68,494.04,493.54,493.67,10013.0,491.563,491.9214,491.4236,491.553,10013.0
2024-09-23 10:35:00,493.56,493.79,493.38,493.56,8360.0,491.4435,491.6725,491.2643,491.4435,8360.0
2024-09-23 10:40:00,493.56,494.51,493.56,494.51,10542.0,491.4435,492.3894,491.4435,492.3894,10542.0
2024-09-23 10:45:00,494.5,495.13,494.5,494.77,6285.0,492.3795,493.0068,492.3795,492.6483,6285.0
2024-09-23 10:50:00,494.76,495.13,494.55,494.95,6362.0,492.6383,493.0068,492.4292,492.8275,6362.0
2024-09-23 10:55:00,494.59,495.04,494.44,495.02,5887.0,492.4691,492.9171,492.3197,492.8972,5887.0
2024-09-23 11:00:00,494.89,495.14,494.66,494.76,8224.0,492.7678,493.0167,492.5388,492.6383,8224.0
2024-09-23 11:05:00,494.76,495.14,494.51,495.0,10736.0,492.6383,493.0167,492.3894,492.8773,10736.0
2024-09-23 11:10:00,495.02,495.52,495.01,495.24,9809.0,492.8972,493.3951,492.8873,493.1163,9809.0
2024-09-23 11:15:00,495.22,495.71,494.99,495.01,11663.0,493.0964,493.5843,492.8674,492.8873,11663.0
2024-09-23 11:20:00,495.19,496.03,495.19,496.03,12721.0,493.0665,493.9029,493.0665,493.9029,12721.0
2024-09-23 11:25:00,495.94,496.3,495.71,496.1,7499.0,493.8133,494.1717,493.5843,493.9726,7499.0
2024-09-23 11:30:00,496.1,497.04,496.04,496.94,15322.0,493.9726,494.9086,493.9129,494.809,15322.0
2024-09-23 11:35:00,497.06,497.24,496.49,496.59,10032.0,494.9285,495.1077,494.3609,494.4605,10032.0
2024-09-23 11:40:00,496.55,496.55,495.97,496.17,9872.0,494.4207,494.4207,493.8432,494.0423,9872.0
2024-09-23 11:45:00,496.17,496.44,495.8,495.89,6999.0,494.0423,494.3111,493.6739,493.7635,6999.0
2024-09-23 11:50:00,495.88,496.05,495.73,495.92,7797.0,493.7535,493.9228,493.6042,493.7934,7797.0
2024-09-23 11:55:00,496.05,496.47,495.82,496.06,10390.0,493.9228,494.341,493.6938,493.9328,10390.0
2024-09-23 12:00:00,495.84,496.14,495.84,496.06,12993.0,493.7137,494.0124,493.7137,493.9328,12993.0
2024-09-23 12:05:00,496.06,496.6,495.96,496.55,8871.0,493.9328,494.4705,493.8332,494.4207,8871.0
2024-09-23 12:10:00,496.55,496.63,495.98,496.12,10444.0,494.4207,494.5003,493.8531,493.9925,10444.0
2024-09-23 12:15:00,496.11,496.36,495.8,496.32,3967.0,493.9826,494.2315,493.6739,494.1917,3967.0
2024-09-23 12:20:00,496.2,496.68,496.13,496.59,4388.0,494.0722,494.5501,494.0025,494.4605,4388.0
2024-09-23 12:25:00,496.59,496.75,496.42,496.63,7055.0,494.4605,494.6198,494.2912,494.5003,7055.0
2024-09-23 12:30:00,496.63,496.97,496.61,496.88,6631.0,494.5003,494.8389,494.4804,494.7493,6631.0
2024-09-23 12:35:00,496.83,496.87,496.47,496.57,6597.0,494.6995,494.7393,494.341,494.4406,6597.0
2024-09-23 12:40:00,496.61,496.61,495.98,496.35,10767.0,494.4804,494.4804,493.8531,494.2215,10767.0
2024-09-23 12:45:00,496.16,496.42,496.11,496.31,4347.0,494.0323,494.2912,493.9826,494.1817,4347.0
2024-09-23 12:50:00,496.31,496.4,496.16,496.3,3811.0,494.1817,494.2713,494.0323,494.1717,3811.0
2024-09-23 12:55:00,496.12,496.15,495.58,495.59,9666.0,493.9925,494.0224,493.4548,493.4648,9666.0
2024-09-23 13:00:00,495.66,495.74,495.26,495.46,8937.0,493.5345,493.6141,493.1362,493.3353,8937.0
2024-09-23 13:05:00,495.45,495.69,495.32,495.69,4085.0,493.3254,493.5644,493.1959,493.5644,4085.0
2024-09-23 13:10:00,495.68,495.83,495.57,495.81,7940.0,493.5544,493.7038,493.4449,493.6838,7940.0
2024-09-23 13:15:00,495.72,495.94,495.72,495.83,5434.0,493.5942,493.8133,493.5942,493.7038,5434.0
2024-09-23 13:20:00,495.82,496.27,495.82,496.17,9819.0,493.6938,494.1419,493.6938,494.0423,9819.0
2024-09-23 13:25:00,496.08,496.63,496.08,496.43,4930.0,493.9527,494.5003,493.9527,494.3012,4930.0
2024-09-23 13:30:00,496.44,496.98,496.44,496.95,4389.0,494.3111,494.8488,494.3111,494.819,4389.0
2024-09-23 13:35:00,496.88,496.91,496.48,496.85,6498.0,494.7493,494.7791,494.351,494.7194,6498.0
2024-09-23 13:40:00,496.87,497.11,496.86,496.96,8400.0,494.7393,494.9783,494.7293,494.8289,8400.0
2024-09-23 13:45:00,496.97,497.07,496.46,496.66,8673.0,494.8389,494.9384,494.3311,494.5302,8673.0
2024-09-23 13:50:00,496.67,497.42,496.67,497.12,14451.0,494.5402,495.2869,494.5402,494.9882,14451.0
2024-09-23 13:55:00,497.26,497.28,496.85,496.92,9126.0,495.1276,495.1475,494.7194,494.7891,9126.0
2024-09-23 14:00:00,496.98,497.03,496.49,496.49,8358.0,494.8488,494.8986,494.3609,494.3609,8358.0
2024-09-23 14:05:00,496.38,496.65,496.34,496.61,7572.0,494.2514,494.5202,494.2116,494.4804,7572.0
2024-09-23 14:10:00,496.61,496.61,496.27,496.31,6888.0,494.4804,494.4804,494.1419,494.1817,6888.0
2024-09-23 14:15:00,496.29,496.54,496.18,496.46,6701.0,494.1618,494.4107,494.0523,494.3311,6701.0
2024-09-23 14:20:00,496.54,496.57,496.4,496.41,4953.0,494.4107,494.4406,494.2713,494.2813,4953.0
2024-09-23 14:25:00,496.38,496.45,496.19,496.2,5644.0,494.2514,494.3211,494.0622,494.0722,5644.0
2024-09-23 14:30:00,496.23,496.43,496.07,496.08,7414.0,494.102,494.3012,493.9427,493.9527,7414.0
2024-09-23 14:35:00,495.97,496.18,495.8,495.92,9163.0,493.8432,494.0523,493.6739,493.7934,9163.0
2024-09-23 14:40:00,495.97,496.01,495.48,495.56,8233.0,493.8432,493.883,493.3553,493.4349,8233.0
2024-09-23 14:45:00,495.57,495.87,495.46,495.83,8632.0,493.4449,493.7436,493.3353,493.7038,8632.0
2024-09-23 14:50:00,495.82,496.15,495.8,496.08,12243.0,493.6938,494.0224,493.6739,493.9527,12243.0
2024-09-23 14:55:00,496.08,496.5,495.97,496.38,6216.0,493.9527,494.3709,493.8432,494.2514,6216.0
2024-09-23 15:00:00,496.3,496.56,496.23,496.56,15492.0,494.1717,494.4306,494.102,494.4306,15492.0
2024-09-23 15:05:00,496.56,496.56,496.14,496.14,11086.0,494.4306,494.4306,494.0124,494.0124,11086.0
2024-09-23 15:10:00,496.21,496.35,496.18,496.2,7884.0,494.0821,494.2215,494.0523,494.0722,7884.0
2024-09-23 15:15:00,496.19,496.73,496.18,496.66,16820.0,494.0622,494.5999,494.0523,494.5302,16820.0
2024-09-23 15:20:00,496.66,496.74,496.31,496.65,22211.0,494.5302,494.6099,494.1817,494.5202,22211.0
2024-09-23 15:25:00,496.65,496.83,496.58,496.73,12994.0,494.5202,494.6995,494.4505,494.5999,12994.0
2024-09-23 15:30:00,496.62,496.9,496.41,496.9,13603.0,494.4904,494.7692,494.2813,494.7692,13603.0
2024-09-23 15:35:00,496.9,497.12,496.56,497.11,17938.0,494.7692,494.9882,494.4306,494.9783,17938.0
2024-09-23 15:40:00,497.03,497.11,496.78,496.8,21675.0,494.8986,494.9783,494.6497,494.6696,21675.0
2024-09-23 15:45:00,496.8,497.12,496.67,496.85,23003.0,494.6696,494.9882,494.5402,494.7194,23003.0
2024-09-23 15:50:00,496.95,497.36,496.74,497.03,28829.0,494.819,495.2272,494.6099,494.8986,28829.0
2024-09-23 15:55:00,497.02,497.69,496.92,497.36,80147.0,494.8887,495.5558,494.7891,495.2272,80147.0
2024-09-24 09:30:00,492.68,493.25,490.66,491.05,75319.0,490.5673,491.1348,488.5559,488.9443,75319.0
2024-09-24 09:35:00,490.62,491.22,488.94,490.15,46624.0,488.5161,489.1135,486.8433,488.0481,46624.0
2024-09-24 09:40:00,490.5,491.49,490.0,491.34,18470.0,488.3966,489.3824,487.8988,489.233,18470.0
2024-09-24 09:45:00,491.43,492.3,491.07,491.42,30893.0,489.3226,490.1889,488.9642,489.3127,30893.0
2024-09-24 09:50:00,491.3,491.3,489.5,489.54,36532.0,489.1932,489.1932,487.4009,487.4407,36532.0
2024-09-24 09:55:00,489.5,489.72,488.74,489.12,47913.0,487.4009,487.62,486.6442,487.0225,47913.0
2024-09-24 10:00:00,489.2,490.51,488.95,489.78,25007.0,487.1022,488.4066,486.8533,487.6797,25007.0
2024-09-24 10:05:00,489.51,489.96,488.94,489.68,13424.0,487.4109,487.8589,486.8433,487.5801,13424.0
2024-09-24 10:10:00,489.57,489.57,488.32,488.53,30078.0,487.4706,487.4706,486.226,486.4351,30078.0
2024-09-24 10:15:00,488.55,490.17,488.53,490.17,12631.0,486.455,488.068,486.4351,488.068,12631.0
2024-09-24 10:20:00,490.22,490.64,489.38,490.3,21645.0,488.1178,488.536,487.2814,488.1975,21645.0
2024-09-24 10:25:00,490.25,490.71,489.94,490.49,12865.0,488.1477,488.6057,487.839,488.3867,12865.0
2024-09-24 10:30:00,490.5,490.57,490.02,490.28,10284.0,488.3966,488.4663,487.9187,488.1776,10284.0
2024-09-24 10:35:00,490.22,490.93,490.05,490.66,10181.0,488.1178,488.8248,487.9485,488.5559,10181.0
2024-09-24 10:40:00,490.78,491.77,490.78,491.66,14051.0,488.6754,489.6612,488.6754,489.5516,14051.0
2024-09-24 10:45:00,491.88,492.81,491.85,492.32,9679.0,489.7707,490.6967,489.7408,490.2088,9679.0
2024-09-24 10:50:00,492.24,492.36,490.94,491.03,16305.0,490.1292,490.2486,488.8347,488.9243,16305.0
2024-09-24 10:55:00,491.16,491.19,490.3,490.3,23483.0,489.0538,489.0837,488.1975,488.1975,23483.0
2024-09-24 11:00:00,490.29,490.66,489.79,490.16,27356.0,488.1875,488.5559,487.6897,488.0581,27356.0
2024-09-24 11:05:00,490.32,490.77,490.09,490.38,13719.0,488.2174,488.6655,487.9884,488.2771,13719.0
2024-09-24 11:10:00,490.27,490.29,489.37,489.95,32853.0,488.1676,488.1875,487.2715,487.849,32853.0
2024-09-24 11:15:00,489.91,490.28,489.29,490.15,16269.0,487.8091,488.1776,487.1918,488.0481,16269.0
2024-09-24 11:20:00,490.15,491.08,490.15,490.87,8993.0,488.0481,488.9741,488.0481,488.765,8993.0
2024-09-24 11:25:00,490.86,490.86,489.83,490.01,12010.0,488.7551,488.7551,487.7295,487.9087,12010.0
2024-09-24 11:30:00,490.03,490.21,489.42,489.5,9386.0,487.9286,488.1079,487.3212,487.4009,9386.0
2024-09-24 11:35:00,489.42,489.42,488.97,489.01,10646.0,487.3212,487.3212,486.8732,486.913,10646.0
2024-09-24 11:40:00,488.9,488.97,488.59,488.72,12059.0,486.8035,486.8732,486.4948,486.6242,12059.0
2024-09-24 11:45:00,488.6,489.22,488.5,489.16,9000.0,486.5048,487.1221,486.4052,487.0624,9000.0
2024-09-24 11:50:00,488.68,489.04,488.67,488.95,7027.0,486.5844,486.9429,486.5745,486.8533,7027.0
2024-09-24 11:55:00,488.84,488.84,488.56,488.68,5395.0,486.7437,486.7437,486.4649,486.5844,5395.0
2024-09-24 12:00:00,488.74,488.74,488.12,488.33,10176.0,486.6442,486.6442,486.0268,486.2359,10176.0
2024-09-24 12:05:00,488.22,488.24,487.94,488.01,8268.0,486.1264,486.1463,485.8476,485.9173,8268.0
2024-09-24 12:10:00,487.93,488.02,487.78,488.02,6364.0,485.8376,485.9272,485.6883,485.9272,6364.0
2024-09-24 12:15:00,488.1,488.38,488.01,488.17,8085.0,486.0069,486.2857,485.9173,486.0766,8085.0
2024-09-24 12:20:00,488.18,488.18,487.3,487.3,11654.0,486.0866,486.0866,485.2103,485.2103,11654.0
2024-09-24 12:25:00,487.28,487.5,486.9,487.14,17283.0,485.1904,485.4095,484.812,485.051,17283.0
2024-09-24 12:30:00,487.05,487.34,486.93,487.34,20793.0,484.9614,485.2502,484.8419,485.2502,20793.0
2024-09-24 12:35:00,487.35,487.87,487.11,487.86,17777.0,485.2601,485.7779,485.0211,485.7679,17777.0
2024-09-24 12:40:00,487.81,487.95,487.15,487.34,9476.0,485.7181,485.8575,485.061,485.2502,9476.0
2024-09-24 12:45:00,487.21,487.42,487.11,487.11,5435.0,485.1207,485.3298,485.0211,485.0211,5435.0
2024-09-24 12:50:00,487.06,487.06,486.42,486.49,17490.0,484.9714,484.9714,484.3341,484.4038,17490.0
2024-09-24 12:55:00,486.49,486.94,486.33,486.78,25760.0,484.4038,484.8519,484.2445,484.6926,25760.0
2024-09-24 13:00:00,486.78,486.86,486.12,486.12,22482.0,484.6926,484.7722,484.0354,484.0354,22482.0
2024-09-24 13:05:00,486.0,486.15,485.51,485.73,30157.0,483.9159,484.0653,483.428,483.6471,30157.0
2024-09-24 13:10:00,485.73,486.2,485.7,485.97,14065.0,483.6471,484.1151,483.6172,483.886,14065.0
2024-09-24 13:15:00,485.97,485.98,485.65,485.79,16968.0,483.886,483.896,483.5674,483.7068,16968.0
2024-09-24 13:20:00,485.81,486.1,485.73,485.9,10260.0,483.7267,484.0155,483.6471,483.8163,10260.0
2024-09-24 13:25:00,485.77,485.95,485.56,485.66,18256.0,483.6869,483.8661,483.4778,483.5774,18256.0
2024-09-24 13:30:00,485.66,485.85,485.56,485.74,16671.0,483.5774,483.7666,483.4778,483.657,16671.0
2024-09-24 13:35:00,485.75,486.0,485.75,485.91,16953.0,483.667,483.9159,483.667,483.8263,16953.0
2024-09-24 13:40:00,485.91,485.91,485.42,485.71,27294.0,483.8263,483.8263,483.3384,483.6272,27294.0
2024-09-24 13:45:00,485.72,485.75,485.1,485.24,17568.0,483.6371,483.667,483.0198,483.1592,17568.0
2024-09-24 13:50:00,485.22,485.3,484.78,485.06,22268.0,483.1393,483.2189,482.7011,482.9799,22268.0
2024-09-24 13:55:00,485.0,485.46,484.46,485.04,41071.0,482.9202,483.3782,482.3825,482.96,41071.0
2024-09-24 14:00:00,484.98,485.53,484.97,485.52,14935.0,482.9003,483.4479,482.8903,483.438,14935.0
2024-09-24 14:05:00,485.53,486.48,485.41,486.35,20820.0,483.4479,484.3939,483.3284,484.2644,20820.0
2024-09-24 14:10:00,486.3,487.14,486.11,486.35,30243.0,484.2146,485.051,484.0254,484.2644,30243.0
2024-09-24 14:15:00,486.24,486.26,485.71,485.97,9419.0,484.1549,484.1748,483.6272,483.886,9419.0
2024-09-24 14:20:00,485.92,486.07,484.91,484.92,16840.0,483.8363,483.9856,482.8306,482.8405,16840.0
2024-09-24 14:25:00,484.92,485.51,484.66,484.86,14822.0,482.8405,483.428,482.5817,482.7808,14822.0
2024-09-24 14:30:00,484.94,485.09,484.42,485.06,11243.0,482.8605,483.0098,482.3427,482.9799,11243.0
2024-09-24 14:35:00,485.04,485.37,484.88,485.11,22523.0,482.96,483.2886,482.8007,483.0297,22523.0
2024-09-24 14:40:00,485.05,485.05,484.72,484.77,8554.0,482.97,482.97,482.6414,482.6912,8554.0
2024-09-24 14:45:00,484.81,485.08,484.67,485.01,10512.0,482.731,482.9999,482.5916,482.9302,10512.0
2024-09-24 14:50:00,484.94,485.32,484.86,485.31,8979.0,482.8605,483.2388,482.7808,483.2289,8979.0
2024-09-24 14:55:00,485.33,485.95,485.27,485.78,15334.0,483.2488,483.8661,483.189,483.6969,15334.0
2024-09-24 15:00:00,485.67,485.79,485.1,485.45,13122.0,483.5873,483.7068,483.0198,483.3683,13122.0
2024-09-24 15:05:00,485.37,486.02,485.36,485.71,13401.0,483.2886,483.9358,483.2787,483.6272,13401.0
2024-09-24 15:10:00,485.77,486.39,485.77,486.05,14655.0,483.6869,484.3042,483.6869,483.9657,14655.0
2024-09-24 15:15:00,486.04,486.17,485.85,486.0,14876.0,483.9557,484.0852,483.7666,483.9159,14876.0
2024-09-24 15:20:00,485.93,487.01,485.87,486.82,23985.0,483.8462,484.9216,483.7865,484.7324,23985.0
2024-09-24 15:25:00,486.86,486.92,486.1,486.17,19715.0,484.7722,484.832,484.0155,484.0852,19715.0
2024-09-24 15:30:00,486.17,486.53,486.03,486.13,28939.0,484.0852,484.4436,483.9458,484.0454,28939.0
2024-09-24 15:35:00,486.18,486.19,485.49,485.82,31365.0,484.0951,484.1051,483.4081,483.7367,31365.0
2024-09-24 15:40:00,485.83,486.89,485.77,486.13,36892.0,483.7466,484.8021,483.6869,484.0454,36892.0
2024-09-24 15:45:00,486.11,487.19,486.11,487.06,63963.0,484.0254,485.1008,484.0254,484.9714,63963.0
2024-09-24 15:50:00,486.91,487.19,486.26,486.47,76070.0,484.822,485.1008,484.1748,484.3839,76070.0
2024-09-24 15:55:00,486.42,487.92,485.89,487.39,201938.0,484.3341,485.8277,483.8064,485.2999,201938.0
2024-09-25 09:30:00,484.76,486.51,483.9,483.99,139957.0,482.6812,484.4237,481.8249,481.9145,139957.0
2024-09-25 09:35:00,484.06,485.73,483.54,484.83,32206.0,481.9842,483.6471,481.4665,482.7509,32206.0
2024-09-25 09:40:00,484.83,486.0,484.65,486.0,30264.0,482.7509,483.9159,482.5717,483.9159,30264.0
2024-09-25 09:45:00,486.05,488.0,486.05,488.0,24042.0,483.9657,485.9073,483.9657,485.9073,24042.0
2024-09-25 09:50:00,488.0,489.61,487.29,488.06,31613.0,485.9073,487.5104,485.2004,485.9671,31613.0
2024-09-25 09:55:00,487.82,488.38,486.86,486.94,13430.0,485.7281,486.2857,484.7722,484.8519,13430.0
2024-09-25 10:00:00,487.06,487.47,486.19,486.62,29061.0,484.9714,485.3796,484.1051,484.5333,29061.0
2024-09-25 10:05:00,486.47,487.75,486.2,487.37,15485.0,484.3839,485.6584,484.1151,485.28,15485.0
2024-09-25 10:10:00,487.25,487.35,485.69,486.28,21450.0,485.1605,485.2601,483.6072,484.1947,21450.0
2024-09-25 10:15:00,486.11,486.73,485.76,486.42,10718.0,484.0254,484.6428,483.6769,484.3341,10718.0
2024-09-25 10:20:00,486.62,486.62,486.0,486.61,14815.0,484.5333,484.5333,483.9159,484.5233,14815.0
2024-09-25 10:25:00,486.56,486.72,486.0,486.43,16183.0,484.4735,484.6328,483.9159,484.3441,16183.0
2024-09-25 10:30:00,486.3,487.64,486.26,487.64,12809.0,484.2146,485.5489,484.1748,485.5489,12809.0
2024-09-25 10:35:00,487.55,487.69,486.39,486.59,20205.0,485.4593,485.5987,484.3042,484.5034,20205.0
2024-09-25 10:40:00,486.48,486.8,486.17,486.45,20865.0,484.3939,484.7125,484.0852,484.364,20865.0
2024-09-25 10:45:00,486.46,486.46,485.48,485.84,22649.0,484.3739,484.3739,483.3981,483.7566,22649.0
2024-09-25 10:50:00,485.84,486.62,485.64,486.04,24475.0,483.7566,484.5333,483.5575,483.9557,24475.0
2024-09-25 10:55:00,486.4,486.4,485.76,485.83,16535.0,484.3142,484.3142,483.6769,483.7466,16535.0
2024-09-25 11:00:00,485.79,486.26,485.78,486.04,15265.0,483.7068,484.1748,483.6969,483.9557,15265.0
2024-09-25 11:05:00,486.03,486.57,485.36,485.56,12056.0,483.9458,484.4835,483.2787,483.4778,12056.0
2024-09-25 11:10:00,485.42,485.42,484.59,485.0,15201.0,483.3384,483.3384,482.512,482.9202,15201.0
2024-09-25 11:15:00,485.08,485.33,484.35,485.15,25994.0,482.9999,483.2488,482.273,483.0696,25994.0
2024-09-25 11:20:00,485.15,485.26,484.89,485.01,18720.0,483.0696,483.1791,482.8107,482.9302,18720.0
2024-09-25 11:25:00,484.99,484.99,484.13,484.81,12389.0,482.9102,482.9102,482.0539,482.731,12389.0
2024-09-25 11:30:00,484.81,485.32,484.41,484.98,20822.0,482.731,483.2388,482.3327,482.9003,20822.0
2024-09-25 11:35:00,484.8,485.15,484.61,484.95,9880.0,482.7211,483.0696,482.5319,482.8704,9880.0
2024-09-25 11:40:00,484.88,485.57,484.71,485.49,9233.0,482.8007,483.4878,482.6314,483.4081,9233.0
2024-09-25 11:45:00,485.51,486.33,485.51,485.82,7384.0,483.428,484.2445,483.428,483.7367,7384.0
2024-09-25 11:50:00,485.9,485.91,485.15,485.39,35836.0,483.8163,483.8263,483.0696,483.3085,35836.0
2024-09-25 11:55:00,485.39,485.5,485.07,485.3,36264.0,483.3085,483.4181,482.9899,483.2189,36264.0
2024-09-25 12:00:00,485.08,485.18,484.45,485.06,19962.0,482.9999,483.0994,482.3726,482.9799,19962.0
2024-09-25 12:05:00,485.28,486.08,485.1,485.9,8655.0,483.199,483.9956,483.0198,483.8163,8655.0
2024-09-25 12:10:00,485.9,485.9,485.06,485.5,8866.0,483.8163,483.8163,482.9799,483.4181,8866.0
2024-09-25 12:15:00,485.51,485.63,484.89,484.93,9297.0,483.428,483.5475,482.8107,482.8505,9297.0
2024-09-25 12:20:00,485.01,485.26,484.63,485.15,12994.0,482.9302,483.1791,482.5518,483.0696,12994.0
2024-09-25 12:25:00,485.05,485.36,484.85,484.97,10404.0,482.97,483.2787,482.7708,482.8903,10404.0
2024-09-25 12:30:00,485.0,485.12,484.87,484.93,6340.0,482.9202,483.0397,482.7908,482.8505,6340.0
2024-09-25 12:35:00,485.04,485.04,484.68,484.68,6481.0,482.96,482.96,482.6016,482.6016,6481.0
2024-09-25 12:40:00,484.9,484.9,484.23,484.48,13707.0,482.8206,482.8206,482.1535,482.4024,13707.0
2024-09-25 12:45:00,484.46,484.93,484.42,484.45,13070.0,482.3825,482.8505,482.3427,482.3726,13070.0
2024-09-25 12:50:00,484.49,485.4,484.43,485.36,16292.0,482.4124,483.3185,482.3526,483.2787,16292.0
2024-09-25 12:55:00,485.32,485.6,485.16,485.48,10857.0,483.2388,483.5176,483.0795,483.3981,10857.0
2024-09-25 13:00:00,485.5,485.58,484.87,485.25,12737.0,483.4181,483.4977,482.7908,483.1691,12737.0
2024-09-25 13:05:00,485.17,485.61,485.01,485.33,10145.0,483.0895,483.5276,482.9302,483.2488,10145.0
2024-09-25 13:10:00,485.38,486.05,485.36,486.04,14784.0,483.2986,483.9657,483.2787,483.9557,14784.0
2024-09-25 13:15:00,486.03,486.42,485.79,486.1,7160.0,483.9458,484.3341,483.7068,484.0155,7160.0
2024-09-25 13:20:00,486.17,486.18,485.75,485.81,8598.0,484.0852,484.0951,483.667,483.7267,8598.0
2024-09-25 13:25:00,485.88,485.88,485.48,485.55,7890.0,483.7964,483.7964,483.3981,483.4678,7890.0
2024-09-25 13:30:00,485.5,485.68,485.03,485.2,8608.0,483.4181,483.5973,482.9501,483.1193,8608.0
2024-09-25 13:35:00,485.18,485.6,484.97,485.16,10993.0,483.0994,483.5176,482.8903,483.0795,10993.0
2024-09-25 13:40:00,485.34,485.91,485.01,485.91,6874.0,483.2587,483.8263,482.9302,483.8263,6874.0
2024-09-25 13:45:00,485.95,486.79,485.83,486.79,6979.0,483.8661,484.7025,483.7466,484.7025,6979.0
2024-09-25 13:50:00,486.66,487.3,486.62,487.15,10934.0,484.5731,485.2103,484.5333,485.061,10934.0
2024-09-25 13:55:00,487.22,487.44,486.92,487.32,11650.0,485.1307,485.3497,484.832,485.2302,11650.0
2024-09-25 14:00:00,487.27,487.33,486.7,486.74,13158.0,485.1805,485.2402,484.6129,484.6527,13158.0
2024-09-25 14:05:00,486.77,486.91,486.47,486.75,9661.0,484.6826,484.822,484.3839,484.6627,9661.0
2024-09-25 14:10:00,486.48,487.11,486.43,486.63,16185.0,484.3939,485.0211,484.3441,484.5432,16185.0
2024-09-25 14:15:00,486.53,487.09,486.07,486.92,9789.0,484.4436,485.0012,483.9856,484.832,9789.0
2024-09-25 14:20:00,486.82,487.41,486.74,487.4,17678.0,484.7324,485.3199,484.6527,485.3099,17678.0
2024-09-25 14:25:00,487.36,487.5,487.25,487.35,13262.0,485.2701,485.4095,485.1605,485.2601,13262.0
2024-09-25 14:30:00,487.28,487.28,486.89,487.23,9529.0,485.1904,485.1904,484.8021,485.1406,9529.0
2024-09-25 14:35:00,487.3,487.4,487.02,487.14,6278.0,485.2103,485.3099,484.9315,485.051,6278.0
2024-09-25 14:40:00,487.14,487.88,487.01,487.83,18868.0,485.051,485.7878,484.9216,485.7381,18868.0
2024-09-25 14:45:00,487.81,488.0,487.56,487.75,18512.0,485.7181,485.9073,485.4692,485.6584,18512.0
2024-09-25 14:50:00,487.75,488.27,487.75,488.09,13399.0,485.6584,486.1762,485.6584,485.9969,13399.0
2024-09-25 14:55:00,488.09,488.45,487.84,488.22,21979.0,485.9969,486.3554,485.748,486.1264,21979.0
2024-09-25 15:00:00,488.22,488.26,487.75,488.14,22229.0,486.1264,486.1662,485.6584,486.0467,22229.0
2024-09-25 15:05:00,488.06,488.42,487.93,487.94,16552.0,485.9671,486.3255,485.8376,485.8476,16552.0
2024-09-25 15:10:00,487.99,488.34,487.94,488.0,21013.0,485.8974,486.2459,485.8476,485.9073,21013.0
2024-09-25 15:15:00,487.93,488.44,487.77,487.83,25863.0,485.8376,486.3454,485.6783,485.7381,25863.0
2024-09-25 15:20:00,487.75,487.92,487.57,487.64,18449.0,485.6584,485.8277,485.4792,485.5489,18449.0
2024-09-25 15:25:00,487.59,488.06,487.35,487.94,15244.0,485.4991,485.9671,485.2601,485.8476,15244.0
2024-09-25 15:30:00,487.94,488.21,487.59,488.12,22085.0,485.8476,486.1164,485.4991,486.0268,22085.0
2024-09-25 15:35:00,488.05,488.37,488.0,488.07,28026.0,485.9571,486.2757,485.9073,485.977,28026.0
2024-09-25 15:40:00,488.07,488.69,488.01,488.58,37412.0,485.977,486.5944,485.9173,486.4848,37412.0
2024-09-25 15:45:00,488.58,488.69,488.29,488.56,37189.0,486.4848,486.5944,486.1961,486.4649,37189.0
2024-09-25 15:50:00,488.56,488.87,488.4,488.86,34527.0,486.4649,486.7736,486.3056,486.7636,34527.0
2024-09-25 15:55:00,488.73,489.9,488.73,489.78,135568.0,486.6342,487.7992,486.6342,487.6797,135568.0
2024-09-26 09:30:00,491.0,491.78,490.0,490.44,70734.0,488.8945,489.6711,487.8988,488.3369,70734.0
2024-09-26 09:35:00,490.51,491.26,489.73,491.15,19942.0,488.4066,489.1534,487.6299,489.0438,19942.0
2024-09-26 09:40:00,491.17,491.29,489.0,489.61,16924.0,489.0637,489.1832,486.903,487.5104,16924.0
2024-09-26 09:45:00,489.61,490.71,489.56,490.66,22133.0,487.5104,488.6057,487.4606,488.5559,22133.0
2024-09-26 09:50:00,490.67,490.84,490.24,490.56,16071.0,488.5659,488.7352,488.1377,488.4564,16071.0
2024-09-26 09:55:00,490.56,491.03,490.24,490.69,19337.0,488.4564,488.9243,488.1377,488.5858,19337.0
2024-09-26 10:00:00,490.8,491.38,490.75,490.86,27232.0,488.6953,489.2728,488.6455,488.7551,27232.0
2024-09-26 10:05:00,490.87,491.16,490.53,490.61,25471.0,488.765,489.0538,488.4265,488.5061,25471.0
2024-09-26 10:10:00,490.62,490.73,489.98,489.98,31567.0,488.5161,488.6256,487.8788,487.8788,31567.0
2024-09-26 10:15:00,490.04,491.17,489.74,490.63,14003.0,487.9386,489.0637,487.6399,488.5261,14003.0
2024-09-26 10:20:00,490.5,490.6,489.93,490.48,22591.0,488.3966,488.4962,487.8291,488.3767,22591.0
2024-09-26 10:25:00,490.31,491.44,489.94,491.02,15679.0,488.2074,489.3326,487.839,488.9144,15679.0
2024-09-26 10:30:00,491.05,492.19,491.05,492.07,17403.0,488.9443,490.0794,488.9443,489.9599,17403.0
2024-09-26 10:35:00,491.96,492.68,491.83,492.28,14009.0,489.8504,490.5673,489.7209,490.169,14009.0
2024-09-26 10:40:00,492.18,492.52,491.64,492.27,8824.0,490.0694,490.4079,489.5317,490.159,8824.0
2024-09-26 10:45:00,492.39,492.64,491.87,492.13,8342.0,490.2785,490.5274,489.7607,490.0196,8342.0
2024-09-26 10:50:00,492.12,492.99,491.59,492.89,13534.0,490.0097,490.8759,489.4819,490.7764,13534.0
2024-09-26 10:55:00,493.0,493.63,492.48,492.91,18599.0,490.8859,491.5132,490.3681,490.7963,18599.0
2024-09-26 11:00:00,492.84,493.26,492.53,492.61,11107.0,490.7266,491.1448,490.4179,490.4976,11107.0
2024-09-26 11:05:00,492.74,492.85,492.08,492.53,10397.0,490.627,490.7365,489.9698,490.4179,10397.0
2024-09-26 11:10:00,492.56,492.65,491.98,492.05,10481.0,490.4478,490.5374,489.8703,489.94,10481.0
2024-09-26 11:15:00,491.99,492.15,491.34,491.93,12073.0,489.8802,490.0395,489.233,489.8205,12073.0
2024-09-26 11:20:00,491.87,492.11,491.44,491.92,8526.0,489.7607,489.9997,489.3326,489.8105,8526.0
2024-09-26 11:25:00,491.92,492.12,491.61,491.67,11123.0,489.8105,490.0097,489.5019,489.5616,11123.0
2024-09-26 11:30:00,491.5,491.89,490.72,491.2,8869.0,489.3923,489.7807,488.6157,489.0936,8869.0
2024-09-26 11:35:00,491.28,491.32,490.89,491.32,5932.0,489.1733,489.2131,488.7849,489.2131,5932.0
2024-09-26 11:40:00,491.32,491.61,491.2,491.2,4794.0,489.2131,489.5019,489.0936,489.0936,4794.0
2024-09-26 11:45:00,491.1,491.39,490.93,491.31,8468.0,488.994,489.2828,488.8248,489.2031,8468.0
2024-09-26 11:50:00,491.35,491.68,491.13,491.4,5869.0,489.243,489.5716,489.0239,489.2928,5869.0
2024-09-26 11:55:00,491.4,491.59,491.31,491.31,8666.0,489.2928,489.4819,489.2031,489.2031,8666.0
2024-09-26 12:00:00,491.27,491.33,490.77,490.86,12151.0,489.1633,489.2231,488.6655,488.7551,12151.0
2024-09-26 12:05:00,490.9,491.05,490.78,491.05,17521.0,488.7949,488.9443,488.6754,488.9443,17521.0
2024-09-26 12:10:00,491.12,491.38,490.93,491.1,8136.0,489.014,489.2728,488.8248,488.994,8136.0
2024-09-26 12:15:00,491.02,491.15,490.85,490.93,11651.0,488.9144,489.0438,488.7451,488.8248,11651.0
2024-09-26 12:20:00,490.98,491.58,490.96,491.45,24338.0,488.8746,489.472,488.8546,489.3425,24338.0
2024-09-26 12:25:00,491.41,491.62,491.11,491.11,6423.0,489.3027,489.5118,489.004,489.004,6423.0
2024-09-26 12:30:00,491.11,491.29,491.02,491.2,5198.0,489.004,489.1832,488.9144,489.0936,5198.0
2024-09-26 12:35:00,491.33,491.38,491.1,491.23,7935.0,489.2231,489.2728,488.994,489.1235,7935.0
2024-09-26 12:40:00,491.2,491.45,491.07,491.43,7460.0,489.0936,489.3425,488.9642,489.3226,7460.0
2024-09-26 12:45:00,491.42,491.44,491.19,491.25,13638.0,489.3127,489.3326,489.0837,489.1434,13638.0
2024-09-26 12:50:00,491.26,491.49,490.17,490.19,59777.0,489.1534,489.3824,488.068,488.0879,59777.0
2024-09-26 12:55:00,490.23,490.3,489.85,489.99,43481.0,488.1278,488.1975,487.7494,487.8888,43481.0
2024-09-26 13:00:00,490.03,490.37,489.83,490.37,40003.0,487.9286,488.2672,487.7295,488.2672,40003.0
2024-09-26 13:05:00,490.44,490.81,490.36,490.6,7026.0,488.3369,488.7053,488.2572,488.4962,7026.0
2024-09-26 13:10:00,490.74,491.15,490.36,491.01,8829.0,488.6356,489.0438,488.2572,488.9044,8829.0
2024-09-26 13:15:00,490.94,491.08,490.75,490.98,8283.0,488.8347,488.9741,488.6455,488.8746,8283.0
2024-09-26 13:20:00,491.12,491.39,490.96,491.09,25187.0,489.014,489.2828,488.8546,488.9841,25187.0
2024-09-26 13:25:00,491.22,491.41,490.98,491.09,18711.0,489.1135,489.3027,488.8746,488.9841,18711.0
2024-09-26 13:30:00,491.22,491.4,490.85,490.91,6265.0,489.1135,489.2928,488.7451,488.8049,6265.0
2024-09-26 13:35:00,490.9,491.95,490.9,491.84,28951.0,488.7949,489.8404,488.7949,489.7309,28951.0
2024-09-26 13:40:00,491.68,491.73,491.34,491.55,13094.0,489.5716,489.6213,489.233,489.4421,13094.0
2024-09-26 13:45:00,491.73,491.83,491.55,491.77,17123.0,489.6213,489.7209,489.4421,489.6612,17123.0
2024-09-26 13:50:00,491.77,491.9,491.34,491.4,27578.0,489.6612,489.7906,489.233,489.2928,27578.0
2024-09-26 13:55:00,491.37,491.45,490.87,491.11,7710.0,489.2629,489.3425,488.765,489.004,7710.0
2024-09-26 14:00:00,491.03,491.37,490.77,491.31,44952.0,488.9243,489.2629,488.6655,489.2031,44952.0
2024-09-26 14:05:00,491.27,491.39,490.78,491.08,9635.0,489.1633,489.2828,488.6754,488.9741,9635.0
2024-09-26 14:10:00,490.95,491.22,490.91,491.09,10380.0,488.8447,489.1135,488.8049,488.9841,10380.0
2024-09-26 14:15:00,491.09,491.52,490.95,491.37,18731.0,488.9841,489.4122,488.8447,489.2629,18731.0
2024-09-26 14:20:00,491.49,491.92,491.36,491.44,20095.0,489.3824,489.8105,489.2529,489.3326,20095.0
2024-09-26 14:25:00,491.34,491.81,491.3,491.7,19835.0,489.233,489.701,489.1932,489.5915,19835.0
2024-09-26 14:30:00,491.75,492.0,491.55,492.0,14145.0,489.6413,489.8902,489.4421,489.8902,14145.0
2024-09-26 14:35:00,491.92,492.16,491.89,492.02,10989.0,489.8105,490.0495,489.7807,489.9101,10989.0
2024-09-26 14:40:00,492.04,492.35,491.81,491.81,35714.0,489.93,490.2387,489.701,489.701,35714.0
2024-09-26 14:45:00,491.8,491.8,491.49,491.66,30339.0,489.691,489.691,489.3824,489.5516,30339.0
2024-09-26 14:50:00,491.62,491.68,490.96,491.09,17784.0,489.5118,489.5716,488.8546,488.9841,17784.0
2024-09-26 14:55:00,491.07,491.38,491.05,491.05,16961.0,488.9642,489.2728,488.9443,488.9443,16961.0
2024-09-26 15:00:00,491.06,491.31,490.97,491.24,9306.0,488.9542,489.2031,488.8646,489.1334,9306.0
2024-09-26 15:05:00,491.2,491.41,491.0,491.24,6978.0,489.0936,489.3027,488.8945,489.1334,6978.0
2024-09-26 15:10:00,491.27,491.77,491.27,491.71,6273.0,489.1633,489.6612,489.1633,489.6014,6273.0
2024-09-26 15:15:00,491.71,491.71,491.34,491.55,10686.0,489.6014,489.6014,489.233,489.4421,10686.0
2024-09-26 15:20:00,491.54,491.83,491.48,491.8,27837.0,489.4322,489.7209,489.3724,489.691,27837.0
2024-09-26 15:25:00,491.81,491.91,491.54,491.6,51796.0,489.701,489.8006,489.4322,489.4919,51796.0
2024-09-26 15:30:00,491.54,491.63,491.18,491.36,23187.0,489.4322,489.5218,489.0737,489.2529,23187.0
2024-09-26 15:35:00,491.37,491.41,491.11,491.36,28360.0,489.2629,489.3027,489.004,489.2529,28360.0
2024-09-26 15:40:00,491.37,491.76,491.3,491.69,36235.0,489.2629,489.6512,489.1932,489.5815,36235.0
2024-09-26 15:45:00,491.78,491.81,491.48,491.61,38423.0,489.6711,489.701,489.3724,489.5019,38423.0
2024-09-26 15:50:00,491.67,491.9,491.25,491.75,79327.0,489.5616,489.7906,489.1434,489.6413,79327.0
2024-09-26 15:55:00,491.74,491.79,490.94,491.0,225017.0,489.6313,489.6811,488.8347,488.8945,225017.0
2024-09-27 09:30:00,491.03,491.91,490.41,490.63,56816.0,488.9243,489.8006,488.307,488.5261,56816.0
2024-09-27 09:35:00,490.73,492.24,490.39,492.06,15531.0,488.6256,490.1292,488.2871,489.9499,15531.0
2024-09-27 09:40:00,492.01,493.03,491.58,493.02,23700.0,489.9001,490.9158,489.472,490.9058,23700.0
2024-09-27 09:45:00,492.99,493.43,492.55,492.55,37855.0,490.8759,491.314,490.4378,490.4378,37855.0
2024-09-27 09:50:00,492.59,493.62,492.59,493.62,12806.0,490.4776,491.5032,490.4776,491.5032,12806.0
2024-09-27 09:55:00,493.5,494.78,493.19,494.78,17689.0,491.3837,492.6583,491.0751,492.6583,17689.0
2024-09-27 10:00:00,494.94,495.29,494.33,495.15,34544.0,492.8176,493.1661,492.2102,493.0267,34544.0
2024-09-27 10:05:00,495.14,495.27,493.5,493.72,25517.0,493.0167,493.1462,491.3837,491.6028,25517.0
2024-09-27 10:10:00,493.72,495.18,493.56,494.65,18399.0,491.6028,493.0565,491.4435,492.5288,18399.0
2024-09-27 10:15:00,494.62,495.63,494.46,495.63,17212.0,492.4989,493.5046,492.3396,493.5046,17212.0
2024-09-27 10:20:00,495.45,495.85,495.32,495.45,12955.0,493.3254,493.7237,493.1959,493.3254,12955.0
2024-09-27 10:25:00,495.51,496.0,495.51,495.65,13267.0,493.3851,493.873,493.3851,493.5245,13267.0
2024-09-27 10:30:00,495.6,495.6,494.89,494.9,17259.0,493.4747,493.4747,492.7678,492.7777,17259.0
2024-09-27 10:35:00,494.89,495.29,494.67,494.93,15904.0,492.7678,493.1661,492.5487,492.8076,15904.0
2024-09-27 10:40:00,494.89,494.89,493.39,493.39,13945.0,492.7678,492.7678,491.2742,491.2742,13945.0
2024-09-27 10:45:00,493.49,493.76,493.13,493.54,9668.0,491.3738,491.6426,491.0153,491.4236,9668.0
2024-09-27 10:50:00,493.64,494.11,493.56,493.68,5969.0,491.5231,491.9911,491.4435,491.563,5969.0
2024-09-27 10:55:00,493.69,494.27,493.68,493.83,6764.0,491.5729,492.1504,491.563,491.7123,6764.0
2024-09-27 11:00:00,493.87,494.1,493.57,494.04,8805.0,491.7522,491.9812,491.4534,491.9214,8805.0
2024-09-27 11:05:00,494.04,494.21,493.68,493.99,8915.0,491.9214,492.0907,491.563,491.8716,8915.0
2024-09-27 11:10:00,494.17,494.45,494.01,494.01,9627.0,492.0509,492.3297,491.8916,491.8916,9627.0
2024-09-27 11:15:00,494.15,494.6,493.94,494.6,12229.0,492.031,492.479,491.8219,492.479,12229.0
2024-09-27 11:20:00,494.52,494.7,494.11,494.66,11034.0,492.3994,492.5786,491.9911,492.5388,11034.0
2024-09-27 11:25:00,494.65,494.84,494.4,494.65,8256.0,492.5288,492.718,492.2799,492.5288,8256.0
2024-09-27 11:30:00,494.53,494.65,494.33,494.37,7495.0,492.4093,492.5288,492.2102,492.25,7495.0
2024-09-27 11:35:00,494.4,494.55,493.85,493.85,12400.0,492.2799,492.4292,491.7322,491.7322,12400.0
2024-09-27 11:40:00,493.89,493.89,493.48,493.66,7576.0,491.7721,491.7721,491.3638,491.5431,7576.0
2024-09-27 11:45:00,493.67,493.77,493.51,493.61,9050.0,491.553,491.6526,491.3937,491.4933,9050.0
2024-09-27 11:50:00,493.49,493.52,493.08,493.2,10365.0,491.3738,491.4037,490.9655,491.085,10365.0
2024-09-27 11:55:00,493.16,493.2,492.92,493.08,7075.0,491.0452,491.085,490.8062,490.9655,7075.0
2024-09-27 12:00:00,492.92,493.2,492.79,493.2,12750.0,490.8062,491.085,490.6768,491.085,12750.0
2024-09-27 12:05:00,493.21,493.32,493.06,493.06,7748.0,491.095,491.2045,490.9456,490.9456,7748.0
2024-09-27 12:10:00,493.18,493.22,492.39,492.52,14295.0,491.0651,491.1049,490.2785,490.4079,14295.0
2024-09-27 12:15:00,492.52,492.97,492.52,492.57,7702.0,490.4079,490.856,490.4079,490.4577,7702.0
2024-09-27 12:20:00,492.62,493.06,492.59,492.98,4639.0,490.5075,490.9456,490.4776,490.866,4639.0
2024-09-27 12:25:00,492.87,492.98,492.46,492.46,11066.0,490.7564,490.866,490.3482,490.3482,11066.0
2024-09-27 12:30:00,492.46,492.71,492.46,492.63,5469.0,490.3482,490.5971,490.3482,490.5175,5469.0
2024-09-27 12:35:00,492.55,492.72,492.43,492.53,6613.0,490.4378,490.6071,490.3183,490.4179,6613.0
2024-09-27 12:40:00,492.61,492.84,492.54,492.68,3739.0,490.4976,490.7266,490.4279,490.5673,3739.0
2024-09-27 12:45:00,492.71,492.78,492.4,492.48,9851.0,490.5971,490.6668,490.2885,490.3681,9851.0
2024-09-27 12:50:00,492.42,492.48,492.13,492.17,4422.0,490.3084,490.3681,490.0196,490.0595,4422.0
2024-09-27 12:55:00,492.23,492.48,492.23,492.41,4264.0,490.1192,490.3681,490.1192,490.2984,4264.0
2024-09-27 13:00:00,492.41,492.85,492.41,492.79,7293.0,490.2984,490.7365,490.2984,490.6768,7293.0
2024-09-27 13:05:00,492.69,492.96,492.49,492.82,11913.0,490.5772,490.8461,490.3781,490.7067,11913.0
2024-09-27 13:10:00,492.96,493.26,492.77,493.13,9637.0,490.8461,491.1448,490.6569,491.0153,9637.0
2024-09-27 13:15:00,493.14,493.53,492.97,493.29,5523.0,491.0253,491.4136,490.856,491.1746,5523.0
2024-09-27 13:20:00,493.23,493.61,493.19,493.52,4630.0,491.1149,491.4933,491.0751,491.4037,4630.0
2024-09-27 13:25:00,493.53,493.67,493.21,493.21,6705.0,491.4136,491.553,491.095,491.095,6705.0
2024-09-27 13:30:00,493.27,493.31,492.97,493.25,7976.0,491.1547,491.1946,490.856,491.1348,7976.0
2024-09-27 13:35:00,493.25,493.55,493.06,493.51,7222.0,491.1348,491.4335,490.9456,491.3937,7222.0
2024-09-27 13:40:00,493.62,493.87,493.45,493.61,10265.0,491.5032,491.7522,491.334,491.4933,10265.0
2024-09-27 13:45:00,493.58,493.76,493.34,493.65,5655.0,491.4634,491.6426,491.2244,491.5331,5655.0
2024-09-27 13:50:00,493.65,493.88,493.45,493.56,7242.0,491.5331,491.7621,491.334,491.4435,7242.0
2024-09-27 13:55:00,493.46,493.64,493.3,493.54,6755.0,491.3439,491.5231,491.1846,491.4236,6755.0
2024-09-27 14:00:00,493.52,493.64,493.39,493.46,7467.0,491.4037,491.5231,491.2742,491.3439,7467.0
2024-09-27 14:05:00,493.43,493.64,493.26,493.64,5806.0,491.314,491.5231,491.1448,491.5231,5806.0
2024-09-27 14:10:00,493.5,493.85,493.42,493.6,9282.0,491.3837,491.7322,491.3041,491.4833,9282.0
2024-09-27 14:15:00,493.7,493.9,493.45,493.78,9594.0,491.5829,491.782,491.334,491.6625,9594.0
2024-09-27 14:20:00,493.77,494.17,493.76,493.99,18912.0,491.6526,492.0509,491.6426,491.8716,18912.0
2024-09-27 14:25:00,493.99,494.12,493.4,493.8,19493.0,491.8716,492.0011,491.2842,491.6825,19493.0
2024-09-27 14:30:00,493.94,493.94,493.3,493.66,20180.0,491.8219,491.8219,491.1846,491.5431,20180.0
2024-09-27 14:35:00,493.63,493.63,493.21,493.27,11378.0,491.5132,491.5132,491.095,491.1547,11378.0
2024-09-27 14:40:00,493.25,493.82,493.09,493.67,10875.0,491.1348,491.7024,490.9755,491.553,10875.0
2024-09-27 14:45:00,493.7,494.02,493.59,493.84,12111.0,491.5829,491.9015,491.4734,491.7223,12111.0
2024-09-27 14:50:00,493.92,493.92,493.54,493.76,11459.0,491.8019,491.8019,491.4236,491.6426,11459.0
2024-09-27 14:55:00,493.7,494.42,493.7,494.41,11524.0,491.5829,492.2998,491.5829,492.2898,11524.0
2024-09-27 15:00:00,494.34,494.34,493.87,494.23,7392.0,492.2201,492.2201,491.7522,492.1106,7392.0
2024-09-27 15:05:00,494.23,494.28,493.96,494.05,12225.0,492.1106,492.1604,491.8418,491.9314,12225.0
2024-09-27 15:10:00,494.1,494.35,493.97,494.21,20217.0,491.9812,492.2301,491.8517,492.0907,20217.0
2024-09-27 15:15:00,494.13,494.67,494.13,494.67,22352.0,492.011,492.5487,492.011,492.5487,22352.0
2024-09-27 15:20:00,494.67,494.67,494.19,494.19,8530.0,492.5487,492.5487,492.0708,492.0708,8530.0
2024-09-27 15:25:00,494.17,494.36,493.68,493.68,36239.0,492.0509,492.2401,491.563,491.563,36239.0
2024-09-27 15:30:00,493.68,494.1,493.66,494.02,21986.0,491.563,491.9812,491.5431,491.9015,21986.0
2024-09-27 15:35:00,494.02,494.24,493.77,493.78,34305.0,491.9015,492.1206,491.6526,491.6625,34305.0
2024-09-27 15:40:00,493.78,493.91,493.61,493.64,23722.0,491.6625,491.792,491.4933,491.5231,23722.0
2024-09-27 15:45:00,493.65,493.96,493.42,493.5,20485.0,491.5331,491.8418,491.3041,491.3837,20485.0
2024-09-27 15:50:00,493.55,494.09,493.15,493.43,59271.0,491.4335,491.9712,491.0352,491.314,59271.0
2024-09-27 15:55:00,493.42,493.92,493.3,493.41,109757.0,491.3041,491.8019,491.1846,491.2941,109757.0
2024-09-30 09:30:00,491.78,493.49,491.69,492.83,51502.0,489.6711,491.3738,489.5815,490.7166,51502.0
2024-09-30 09:35:00,492.93,494.88,492.79,494.88,28466.0,490.8162,492.7578,490.6768,492.7578,28466.0
2024-09-30 09:40:00,494.86,494.99,493.27,493.27,25370.0,492.7379,492.8674,491.1547,491.1547,25370.0
2024-09-30 09:45:00,493.27,493.81,492.02,492.75,20391.0,491.1547,491.6924,489.9101,490.637,20391.0
2024-09-30 09:50:00,492.56,493.47,492.36,493.11,13328.0,490.4478,491.3539,490.2486,490.9954,13328.0
2024-09-30 09:55:00,493.26,494.28,493.06,493.48,11614.0,491.1448,492.1604,490.9456,491.3638,11614.0
2024-09-30 10:00:00,493.65,494.62,493.24,494.16,13925.0,491.5331,492.4989,491.1249,492.0409,13925.0
2024-09-30 10:05:00,494.39,494.84,494.01,494.18,11892.0,492.2699,492.718,491.8916,492.0608,11892.0
2024-09-30 10:10:00,493.96,494.12,493.44,493.65,5121.0,491.8418,492.0011,491.324,491.5331,5121.0
2024-09-30 10:15:00,493.65,493.93,493.44,493.7,6652.0,491.5331,491.8119,491.324,491.5829,6652.0
2024-09-30 10:20:00,493.41,494.03,493.41,493.94,9500.0,491.2941,491.9115,491.2941,491.8219,9500.0
2024-09-30 10:25:00,493.99,494.4,493.85,494.0,9549.0,491.8716,492.2799,491.7322,491.8816,9549.0
2024-09-30 10:30:00,494.16,494.31,493.6,493.84,16204.0,492.0409,492.1903,491.4833,491.7223,16204.0
2024-09-30 10:35:00,493.64,494.3,493.64,494.01,4192.0,491.5231,492.1803,491.5231,491.8916,4192.0
2024-09-30 10:40:00,494.07,494.45,493.94,494.22,13161.0,491.9513,492.3297,491.8219,492.1007,13161.0
2024-09-30 10:45:00,494.21,494.37,493.74,493.74,9968.0,492.0907,492.25,491.6227,491.6227,9968.0
2024-09-30 10:50:00,493.74,493.79,493.22,493.79,7487.0,491.6227,491.6725,491.1049,491.6725,7487.0
2024-09-30 10:55:00,493.9,494.0,493.4,493.4,9950.0,491.782,491.8816,491.2842,491.2842,9950.0
2024-09-30 11:00:00,493.47,493.77,493.1,493.49,5650.0,491.3539,491.6526,490.9855,491.3738,5650.0
2024-09-30 11:05:00,493.64,493.82,492.74,492.76,13380.0,491.5231,491.7024,490.627,490.6469,13380.0
2024-09-30 11:10:00,492.95,493.12,492.78,492.78,8766.0,490.8361,491.0054,490.6668,490.6668,8766.0
2024-09-30 11:15:00,492.78,492.93,492.26,492.6,11002.0,490.6668,490.8162,490.1491,490.4876,11002.0
2024-09-30 11:20:00,492.55,492.95,492.35,492.55,34701.0,490.4378,490.8361,490.2387,490.4378,34701.0
2024-09-30 11:25:00,492.63,492.66,492.06,492.06,8531.0,490.5175,490.5473,489.9499,489.9499,8531.0
2024-09-30 11:30:00,492.17,492.6,492.12,492.28,5386.0,490.0595,490.4876,490.0097,490.169,5386.0
2024-09-30 11:35:00,492.39,492.48,491.83,491.83,18787.0,490.2785,490.3681,489.7209,489.7209,18787.0
2024-09-30 11:40:00,491.84,492.77,491.83,492.77,6388.0,489.7309,490.6569,489.7209,490.6569,6388.0
2024-09-30 11:45:00,492.5,492.8,492.48,492.7,8776.0,490.388,490.6867,490.3681,490.5872,8776.0
2024-09-30 11:50:00,492.7,493.1,492.66,493.1,8343.0,490.5872,490.9855,490.5473,490.9855,8343.0
2024-09-30 11:55:00,493.05,493.25,492.98,493.19,1350.0,490.9357,491.1348,490.866,491.0751,1350.0
2024-09-30 12:00:00,493.24,493.34,493.06,493.17,4295.0,491.1249,491.2244,490.9456,491.0552,4295.0
2024-09-30 12:05:00,493.31,493.54,493.02,493.06,7032.0,491.1946,491.4236,490.9058,490.9456,7032.0
2024-09-30 12:10:00,493.23,493.32,492.97,492.97,7490.0,491.1149,491.2045,490.856,490.856,7490.0
2024-09-30 12:15:00,493.03,493.03,492.74,492.85,2530.0,490.9158,490.9158,490.627,490.7365,2530.0
2024-09-30 12:20:00,492.85,492.95,492.55,492.68,8374.0,490.7365,490.8361,490.4378,490.5673,8374.0
2024-09-30 12:25:00,492.59,492.68,492.29,492.31,3211.0,490.4776,490.5673,490.1789,490.1989,3211.0
2024-09-30 12:30:00,492.19,492.37,492.14,492.16,3089.0,490.0794,490.2586,490.0296,490.0495,3089.0
2024-09-30 12:35:00,492.32,492.59,492.19,492.59,4609.0,490.2088,490.4776,490.0794,490.4776,4609.0
2024-09-30 12:40:00,492.62,492.65,492.09,492.09,4971.0,490.5075,490.5374,489.9798,489.9798,4971.0
2024-09-30 12:45:00,492.14,492.14,491.84,491.84,3202.0,490.0296,490.0296,489.7309,489.7309,3202.0
2024-09-30 12:50:00,491.78,491.81,491.61,491.69,6964.0,489.6711,489.701,489.5019,489.5815,6964.0
2024-09-30 12:55:00,491.69,492.03,491.69,491.93,1957.0,489.5815,489.9201,489.5815,489.8205,1957.0
2024-09-30 13:00:00,491.95,492.07,491.83,491.95,5679.0,489.8404,489.9599,489.7209,489.8404,5679.0
2024-09-30 13:05:00,492.0,492.21,491.98,492.21,1586.0,489.8902,490.0993,489.8703,490.0993,1586.0
2024-09-30 13:10:00,492.19,492.42,491.68,491.84,11799.0,490.0794,490.3084,489.5716,489.7309,11799.0
2024-09-30 13:15:00,491.76,492.46,491.76,492.27,28769.0,489.6512,490.3482,489.6512,490.159,28769.0
2024-09-30 13:20:00,492.33,492.58,492.16,492.17,3546.0,490.2188,490.4677,490.0495,490.0595,3546.0
2024-09-30 13:25:00,492.21,492.21,491.87,491.87,2738.0,490.0993,490.0993,489.7607,489.7607,2738.0
2024-09-30 13:30:00,491.87,492.3,491.87,492.24,2789.0,489.7607,490.1889,489.7607,490.1292,2789.0
2024-09-30 13:35:00,492.33,492.75,492.32,492.74,4648.0,490.2188,490.637,490.2088,490.627,4648.0
2024-09-30 13:40:00,492.66,493.11,492.66,492.9,11100.0,490.5473,490.9954,490.5473,490.7863,11100.0
2024-09-30 13:45:00,492.8,492.8,492.4,492.52,6106.0,490.6867,490.6867,490.2885,490.4079,6106.0
2024-09-30 13:50:00,492.53,492.71,492.34,492.48,4469.0,490.4179,490.5971,490.2287,490.3681,4469.0
2024-09-30 13:55:00,492.55,492.82,492.29,492.76,12538.0,490.4378,490.7067,490.1789,490.6469,12538.0
2024-09-30 14:00:00,492.76,492.91,492.59,492.91,4508.0,490.6469,490.7963,490.4776,490.7963,4508.0
2024-09-30 14:05:00,492.71,492.9,492.43,492.47,9667.0,490.5971,490.7863,490.3183,490.3582,9667.0
2024-09-30 14:10:00,492.43,492.61,491.82,491.82,10386.0,490.3183,490.4976,489.711,489.711,10386.0
2024-09-30 14:15:00,491.82,491.82,490.91,490.91,8504.0,489.711,489.711,488.8049,488.8049,8504.0
2024-09-30 14:20:00,490.89,491.0,490.11,490.45,9053.0,488.7849,488.8945,488.0083,488.3468,9053.0
2024-09-30 14:25:00,490.8,491.33,490.4,491.33,6159.0,488.6953,489.2231,488.297,489.2231,6159.0
2024-09-30 14:30:00,491.17,491.8,491.04,491.52,10466.0,489.0637,489.691,488.9343,489.4122,10466.0
2024-09-30 14:35:00,491.65,492.07,491.65,491.83,4990.0,489.5417,489.9599,489.5417,489.7209,4990.0
2024-09-30 14:40:00,491.84,492.18,491.68,492.01,5839.0,489.7309,490.0694,489.5716,489.9001,5839.0
2024-09-30 14:45:00,492.02,492.32,491.85,492.1,5601.0,489.9101,490.2088,489.7408,489.9898,5601.0
2024-09-30 14:50:00,492.13,492.35,491.81,492.19,12219.0,490.0196,490.2387,489.701,490.0794,12219.0
2024-09-30 14:55:00,492.19,492.19,491.63,491.76,6569.0,490.0794,490.0794,489.5218,489.6512,6569.0
2024-09-30 15:00:00,491.75,491.76,491.17,491.48,8973.0,489.6413,489.6512,489.0637,489.3724,8973.0
2024-09-30 15:05:00,491.5,491.84,491.46,491.66,12322.0,489.3923,489.7309,489.3525,489.5516,12322.0
2024-09-30 15:10:00,491.55,491.71,491.29,491.55,7957.0,489.4421,489.6014,489.1832,489.4421,7957.0
2024-09-30 15:15:00,491.47,492.11,491.44,491.84,23858.0,489.3625,489.9997,489.3326,489.7309,23858.0
2024-09-30 15:20:00,491.84,492.06,491.56,491.81,10974.0,489.7309,489.9499,489.4521,489.701,10974.0
2024-09-30 15:25:00,491.92,491.98,491.59,491.81,8509.0,489.8105,489.8703,489.4819,489.701,8509.0
2024-09-30 15:30:00,491.75,492.4,491.75,492.31,13942.0,489.6413,490.2885,489.6413,490.1989,13942.0
2024-09-30 15:35:00,492.34,492.68,492.29,492.65,22329.0,490.2287,490.5673,490.1789,490.5374,22329.0
2024-09-30 15:40:00,492.55,493.35,492.52,493.28,16887.0,490.4378,491.2344,490.4079,491.1647,16887.0
2024-09-30 15:45:00,493.27,493.81,493.03,493.52,17895.0,491.1547,491.6924,490.9158,491.4037,17895.0
2024-09-30 15:50:00,493.47,494.19,493.13,493.61,39104.0,491.3539,492.0708,491.0153,491.4933,39104.0
2024-09-30 15:55:00,493.61,494.41,493.16,493.76,96225.0,491.4933,492.2898,491.0452,491.6426,96225.0
2024-10-01 09:30:00,497.26,497.34,493.81,494.32,66821.0,495.1276,495.2073,491.6924,492.2002,66821.0
2024-10-01 09:35:00,494.41,495.01,493.11,495.0,24513.0,492.2898,492.8873,490.9954,492.8773,24513.0
2024-10-01 09:40:00,495.04,495.89,494.75,494.75,12666.0,492.9171,493.7635,492.6284,492.6284,12666.0
2024-10-01 09:45:00,494.56,494.69,493.49,494.37,15850.0,492.4392,492.5686,491.3738,492.25,15850.0
2024-10-01 09:50:00,494.39,494.94,494.02,494.34,10318.0,492.2699,492.8176,491.9015,492.2201,10318.0
2024-10-01 09:55:00,494.08,494.29,493.22,494.0,19324.0,491.9613,492.1704,491.1049,491.8816,19324.0
2024-10-01 10:00:00,494.17,494.2,493.33,493.93,14151.0,492.0509,492.0807,491.2145,491.8119,14151.0
2024-10-01 10:05:00,493.99,494.24,493.17,494.06,11767.0,491.8716,492.1206,491.0552,491.9413,11767.0
2024-10-01 10:10:00,493.88,494.18,493.25,494.08,18752.0,491.7621,492.0608,491.1348,491.9613,18752.0
2024-10-01 10:15:00,494.08,495.0,494.02,494.3,32369.0,491.9613,492.8773,491.9015,492.1803,32369.0
2024-10-01 10:20:00,494.3,495.35,494.26,494.35,29292.0,492.1803,493.2258,492.1405,492.2301,29292.0
2024-10-01 10:25:00,494.34,494.42,493.72,494.29,16246.0,492.2201,492.2998,491.6028,492.1704,16246.0
2024-10-01 10:30:00,494.4,495.67,494.08,495.54,12914.0,492.2799,493.5444,491.9613,493.415,12914.0
2024-10-01 10:35:00,495.46,496.33,495.18,495.84,30118.0,493.3353,494.2016,493.0565,493.7137,30118.0
2024-10-01 10:40:00,495.89,495.97,495.0,495.25,11195.0,493.7635,493.8432,492.8773,493.1262,11195.0
2024-10-01 10:45:00,494.98,495.33,494.26,494.34,4599.0,492.8574,493.2059,492.1405,492.2201,4599.0
2024-10-01 10:50:00,494.43,494.43,493.6,493.85,5516.0,492.3098,492.3098,491.4833,491.7322,5516.0
2024-10-01 10:55:00,493.66,493.92,493.13,493.61,23555.0,491.5431,491.8019,491.0153,491.4933,23555.0
2024-10-01 11:00:00,493.65,493.91,493.45,493.88,8490.0,491.5331,491.792,491.334,491.7621,8490.0
2024-10-01 11:05:00,493.84,494.17,493.24,493.55,6171.0,491.7223,492.0509,491.1249,491.4335,6171.0
2024-10-01 11:10:00,493.58,493.84,493.12,493.24,10374.0,491.4634,491.7223,491.0054,491.1249,10374.0
2024-10-01 11:15:00,493.17,493.97,493.16,493.91,11362.0,491.0552,491.8517,491.0452,491.792,11362.0
2024-10-01 11:20:00,494.03,494.36,493.64,494.13,9916.0,491.9115,492.2401,491.5231,492.011,9916.0
2024-10-01 11:25:00,493.9,494.61,493.9,494.37,7284.0,491.782,492.489,491.782,492.25,7284.0
2024-10-01 11:30:00,494.27,494.86,494.27,494.59,9605.0,492.1504,492.7379,492.1504,492.4691,9605.0
2024-10-01 11:35:00,494.56,495.08,494.41,495.08,22364.0,492.4392,492.957,492.2898,492.957,22364.0
2024-10-01 11:40:00,495.12,495.16,494.61,494.75,7776.0,492.9968,493.0366,492.489,492.6284,7776.0
2024-10-01 11:45:00,494.81,494.91,494.31,494.74,8832.0,492.6881,492.7877,492.1903,492.6184,8832.0
2024-10-01 11:50:00,494.88,495.98,494.71,495.98,16721.0,492.7578,493.8531,492.5886,493.8531,16721.0
2024-10-01 11:55:00,495.98,496.22,495.94,496.12,6800.0,493.8531,494.0921,493.8133,493.9925,6800.0
2024-10-01 12:00:00,496.03,496.15,495.75,495.95,7431.0,493.9029,494.0224,493.6241,493.8232,7431.0
2024-10-01 12:05:00,496.07,496.38,496.07,496.07,9942.0,493.9427,494.2514,493.9427,493.9427,9942.0
2024-10-01 12:10:00,496.03,496.29,495.68,495.79,9046.0,493.9029,494.1618,493.5544,493.6639,9046.0
2024-10-01 12:15:00,495.67,495.79,495.33,495.38,6955.0,493.5444,493.6639,493.2059,493.2557,6955.0
2024-10-01 12:20:00,495.36,495.61,495.08,495.08,5834.0,493.2358,493.4847,492.957,492.957,5834.0
2024-10-01 12:25:00,495.42,495.43,494.66,495.21,8868.0,493.2955,493.3055,492.5388,493.0864,8868.0
2024-10-01 12:30:00,495.21,495.51,494.5,495.51,6968.0,493.0864,493.3851,492.3795,493.3851,6968.0
2024-10-01 12:35:00,495.48,495.55,495.0,495.0,4452.0,493.3553,493.425,492.8773,492.8773,4452.0
2024-10-01 12:40:00,495.02,495.02,494.32,494.49,14947.0,492.8972,492.8972,492.2002,492.3695,14947.0
2024-10-01 12:45:00,494.49,494.62,493.94,494.31,7324.0,492.3695,492.4989,491.8219,492.1903,7324.0
2024-10-01 12:50:00,494.53,495.58,494.53,495.58,3854.0,492.4093,493.4548,492.4093,493.4548,3854.0
2024-10-01 12:55:00,495.52,496.03,495.09,495.52,6615.0,493.3951,493.9029,492.9669,493.3951,6615.0
2024-10-01 13:00:00,495.51,495.59,494.95,495.14,4868.0,493.3851,493.4648,492.8275,493.0167,4868.0
2024-10-01 13:05:00,495.13,495.39,494.99,495.08,5299.0,493.0068,493.2656,492.8674,492.957,5299.0
2024-10-01 13:10:00,495.17,495.42,494.87,495.1,10954.0,493.0466,493.2955,492.7479,492.9769,10954.0
2024-10-01 13:15:00,494.87,494.87,494.51,494.74,5526.0,492.7479,492.7479,492.3894,492.6184,5526.0
2024-10-01 13:20:00,494.78,495.13,494.7,494.7,4995.0,492.6583,493.0068,492.5786,492.5786,4995.0
2024-10-01 13:25:00,494.75,494.85,494.35,494.47,12831.0,492.6284,492.728,492.2301,492.3496,12831.0
2024-10-01 13:30:00,494.47,495.21,494.21,495.1,11731.0,492.3496,493.0864,492.0907,492.9769,11731.0
2024-10-01 13:35:00,494.9,495.41,494.86,495.08,6937.0,492.7777,493.2856,492.7379,492.957,6937.0
2024-10-01 13:40:00,495.21,496.0,494.97,495.9,9505.0,493.0864,493.873,492.8474,493.7735,9505.0
2024-10-01 13:45:00,496.03,496.03,495.58,495.63,4456.0,493.9029,493.9029,493.4548,493.5046,4456.0
2024-10-01 13:50:00,495.5,496.03,495.49,496.03,4406.0,493.3752,493.9029,493.3652,493.9029,4406.0
2024-10-01 13:55:00,496.03,496.54,495.93,496.47,13121.0,493.9029,494.4107,493.8033,494.341,13121.0
2024-10-01 14:00:00,496.37,496.64,496.27,496.49,6156.0,494.2414,494.5103,494.1419,494.3609,6156.0
2024-10-01 14:05:00,496.34,496.88,496.34,496.52,3302.0,494.2116,494.7493,494.2116,494.3908,3302.0
2024-10-01 14:10:00,496.51,496.57,496.28,496.36,4056.0,494.3808,494.4406,494.1518,494.2315,4056.0
2024-10-01 14:15:00,496.57,497.0,496.52,496.62,5905.0,494.4406,494.8687,494.3908,494.4904,5905.0
2024-10-01 14:20:00,496.62,496.79,496.51,496.72,4451.0,494.4904,494.6596,494.3808,494.5899,4451.0
2024-10-01 14:25:00,496.75,496.93,496.64,496.64,5919.0,494.6198,494.799,494.5103,494.5103,5919.0
2024-10-01 14:30:00,496.7,497.64,496.7,497.5,11903.0,494.57,495.506,494.57,495.3666,11903.0
2024-10-01 14:35:00,497.5,497.5,497.03,497.2,8970.0,495.3666,495.3666,494.8986,495.0679,8970.0
2024-10-01 14:40:00,497.2,497.89,497.07,497.63,14098.0,495.0679,495.7549,494.9384,495.496,14098.0
2024-10-01 14:45:00,497.71,497.78,497.29,497.36,8847.0,495.5757,495.6454,495.1575,495.2272,8847.0
2024-10-01 14:50:00,497.44,497.84,497.41,497.47,5261.0,495.3069,495.7051,495.277,495.3367,5261.0
2024-10-01 14:55:00,497.46,497.67,496.96,497.13,9754.0,495.3268,495.5359,494.8289,494.9982,9754.0
2024-10-01 15:00:00,497.11,497.14,496.69,496.86,4145.0,494.9783,495.0081,494.5601,494.7293,4145.0
2024-10-01 15:05:00,496.74,497.27,496.7,497.24,2155.0,494.6099,495.1376,494.57,495.1077,2155.0
2024-10-01 15:10:00,497.24,497.24,496.81,497.02,4451.0,495.1077,495.1077,494.6796,494.8887,4451.0
2024-10-01 15:15:00,497.06,497.39,496.96,497.39,4282.0,494.9285,495.2571,494.8289,495.2571,4282.0
2024-10-01 15:20:00,497.39,497.83,497.29,497.7,14731.0,495.2571,495.6952,495.1575,495.5657,14731.0
2024-10-01 15:25:00,497.72,498.03,497.7,497.71,8830.0,495.5857,495.8943,495.5657,495.5757,8830.0
2024-10-01 15:30:00,497.8,497.8,497.48,497.59,7408.0,495.6653,495.6653,495.3467,495.4562,7408.0
2024-10-01 15:35:00,497.49,497.8,497.17,497.57,13445.0,495.3566,495.6653,495.038,495.4363,13445.0
2024-10-01 15:40:00,497.6,497.81,497.35,497.36,16966.0,495.4662,495.6753,495.2172,495.2272,16966.0
2024-10-01 15:45:00,497.35,497.35,496.77,496.99,11883.0,495.2172,495.2172,494.6397,494.8588,11883.0
2024-10-01 15:50:00,496.9,496.97,495.89,495.9,16497.0,494.7692,494.8389,493.7635,493.7735,16497.0
2024-10-01 15:55:00,496.02,496.39,495.4,496.13,84132.0,493.8929,494.2614,493.2756,494.0025,84132.0
2024-10-02 09:30:00,492.94,495.91,491.0,491.42,85184.0,490.8261,493.7834,488.8945,489.3127,85184.0
2024-10-02 09:35:00,491.51,493.55,491.02,491.02,22987.0,489.4023,491.4335,488.9144,488.9144,22987.0
2024-10-02 09:40:00,490.81,491.3,489.68,491.18,21015.0,488.7053,489.1932,487.5801,489.0737,21015.0
2024-10-02 09:45:00,491.4,493.74,491.11,493.36,6460.0,489.2928,491.6227,489.004,491.2443,6460.0
2024-10-02 09:50:00,493.81,494.17,493.51,493.59,17209.0,491.6924,492.0509,491.3937,491.4734,17209.0
2024-10-02 09:55:00,493.9,494.67,493.31,493.91,25526.0,491.782,492.5487,491.1946,491.792,25526.0
2024-10-02 10:00:00,493.7,493.87,492.96,493.38,6868.0,491.5829,491.7522,490.8461,491.2643,6868.0
2024-10-02 10:05:00,493.61,493.84,493.3,493.74,11794.0,491.4933,491.7223,491.1846,491.6227,11794.0
2024-10-02 10:10:00,493.64,494.27,493.62,494.27,7566.0,491.5231,492.1504,491.5032,492.1504,7566.0
2024-10-02 10:15:00,494.37,494.42,493.87,494.3,3914.0,492.25,492.2998,491.7522,492.1803,3914.0
2024-10-02 10:20:00,494.3,494.41,493.65,494.0,4471.0,492.1803,492.2898,491.5331,491.8816,4471.0
2024-10-02 10:25:00,493.85,494.37,493.6,494.37,4349.0,491.7322,492.25,491.4833,492.25,4349.0
2024-10-02 10:30:00,494.3,494.8,494.05,494.68,7071.0,492.1803,492.6782,491.9314,492.5587,7071.0
2024-10-02 10:35:00,494.88,495.16,494.53,494.94,6234.0,492.7578,493.0366,492.4093,492.8176,6234.0
2024-10-02 10:40:00,494.93,495.29,494.82,495.0,8793.0,492.8076,493.1661,492.6981,492.8773,8793.0
2024-10-02 10:45:00,494.99,495.67,494.79,495.67,4383.0,492.8674,493.5444,492.6682,493.5444,4383.0
2024-10-02 10:50:00,495.81,495.81,494.82,495.15,12757.0,493.6838,493.6838,492.6981,493.0267,12757.0
2024-10-02 10:55:00,495.06,495.67,495.06,495.17,8076.0,492.9371,493.5444,492.9371,493.0466,8076.0
2024-10-02 11:00:00,495.16,495.25,494.88,495.13,8263.0,493.0366,493.1262,492.7578,493.0068,8263.0
2024-10-02 11:05:00,495.16,495.16,494.31,494.61,8021.0,493.0366,493.0366,492.1903,492.489,8021.0
2024-10-02 11:10:00,494.7,495.02,494.39,494.83,10233.0,492.5786,492.8972,492.2699,492.708,10233.0
2024-10-02 11:15:00,495.0,495.57,494.95,495.56,5910.0,492.8773,493.4449,492.8275,493.4349,5910.0
2024-10-02 11:20:00,495.55,495.61,495.24,495.57,13302.0,493.425,493.4847,493.1163,493.4449,13302.0
2024-10-02 11:25:00,495.56,495.73,495.03,495.62,12016.0,493.4349,493.6042,492.9072,493.4947,12016.0
2024-10-02 11:30:00,495.62,495.69,494.9,494.9,5540.0,493.4947,493.5644,492.7777,492.7777,5540.0
2024-10-02 11:35:00,494.92,495.01,494.66,494.99,5774.0,492.7977,492.8873,492.5388,492.8674,5774.0
2024-10-02 11:40:00,494.89,495.17,494.79,494.88,6698.0,492.7678,493.0466,492.6682,492.7578,6698.0
2024-10-02 11:45:00,494.87,494.87,494.14,494.61,4992.0,492.7479,492.7479,492.021,492.489,4992.0
2024-10-02 11:50:00,494.6,495.07,494.6,494.98,4866.0,492.479,492.947,492.479,492.8574,4866.0
2024-10-02 11:55:00,495.0,495.0,494.46,494.46,3601.0,492.8773,492.8773,492.3396,492.3396,3601.0
2024-10-02 12:00:00,494.45,495.0,494.45,494.83,4403.0,492.3297,492.8773,492.3297,492.708,4403.0
2024-10-02 12:05:00,494.85,495.35,494.85,495.2,5743.0,492.728,493.2258,492.728,493.0765,5743.0
2024-10-02 12:10:00,495.25,495.81,495.25,495.73,3584.0,493.1262,493.6838,493.1262,493.6042,3584.0
2024-10-02 12:15:00,495.73,495.73,494.93,495.12,8207.0,493.6042,493.6042,492.8076,492.9968,8207.0
2024-10-02 12:20:00,495.02,495.29,494.75,495.29,5277.0,492.8972,493.1661,492.6284,493.1661,5277.0
2024-10-02 12:25:00,495.4,495.61,495.24,495.53,4868.0,493.2756,493.4847,493.1163,493.405,4868.0
2024-10-02 12:30:00,495.53,495.61,495.09,495.09,5760.0,493.405,493.4847,492.9669,492.9669,5760.0
2024-10-02 12:35:00,495.11,495.34,495.01,495.18,4894.0,492.9868,493.2159,492.8873,493.0565,4894.0
2024-10-02 12:40:00,495.15,495.15,494.78,494.92,7219.0,493.0267,493.0267,492.6583,492.7977,7219.0
2024-10-02 12:45:00,494.92,494.99,494.57,494.72,6090.0,492.7977,492.8674,492.4492,492.5985,6090.0
2024-10-02 12:50:00,494.6,494.63,494.26,494.29,3744.0,492.479,492.5089,492.1405,492.1704,3744.0
2024-10-02 12:55:00,494.29,494.34,493.44,493.44,6034.0,492.1704,492.2201,491.324,491.324,6034.0
2024-10-02 13:00:00,493.39,493.9,493.39,493.9,5550.0,491.2742,491.782,491.2742,491.782,5550.0
2024-10-02 13:05:00,493.9,494.03,493.66,494.02,5111.0,491.782,491.9115,491.5431,491.9015,5111.0
2024-10-02 13:10:00,494.02,494.24,493.97,493.98,7563.0,491.9015,492.1206,491.8517,491.8617,7563.0
2024-10-02 13:15:00,493.98,494.06,493.76,493.81,2573.0,491.8617,491.9413,491.6426,491.6924,2573.0
2024-10-02 13:20:00,493.64,493.83,493.37,493.55,4123.0,491.5231,491.7123,491.2543,491.4335,4123.0
2024-10-02 13:25:00,493.47,493.98,493.44,493.98,8940.0,491.3539,491.8617,491.324,491.8617,8940.0
2024-10-02 13:30:00,493.84,493.86,493.59,493.63,4842.0,491.7223,491.7422,491.4734,491.5132,4842.0
2024-10-02 13:35:00,493.62,493.7,493.14,493.19,25699.0,491.5032,491.5829,491.0253,491.0751,25699.0
2024-10-02 13:40:00,493.25,493.92,493.24,493.74,12412.0,491.1348,491.8019,491.1249,491.6227,12412.0
2024-10-02 13:45:00,493.74,494.37,493.62,494.26,4646.0,491.6227,492.25,491.5032,492.1405,4646.0
2024-10-02 13:50:00,494.37,494.41,494.05,494.19,4866.0,492.25,492.2898,491.9314,492.0708,4866.0
2024-10-02 13:55:00,494.19,494.51,493.89,494.2,5311.0,492.0708,492.3894,491.7721,492.0807,5311.0
2024-10-02 14:00:00,494.37,494.77,494.36,494.69,3561.0,492.25,492.6483,492.2401,492.5686,3561.0
2024-10-02 14:05:00,494.58,495.05,494.58,495.02,3299.0,492.4591,492.9271,492.4591,492.8972,3299.0
2024-10-02 14:10:00,495.19,495.19,494.64,494.64,6325.0,493.0665,493.0665,492.5189,492.5189,6325.0
2024-10-02 14:15:00,494.76,495.02,494.53,494.56,7128.0,492.6383,492.8972,492.4093,492.4392,7128.0
2024-10-02 14:20:00,494.43,494.43,493.91,494.08,6421.0,492.3098,492.3098,491.792,491.9613,6421.0
2024-10-02 14:25:00,494.28,494.41,493.87,494.19,10378.0,492.1604,492.2898,491.7522,492.0708,10378.0
2024-10-02 14:30:00,494.23,494.48,494.1,494.41,4392.0,492.1106,492.3595,491.9812,492.2898,4392.0
2024-10-02 14:35:00,494.43,494.92,494.35,494.92,5914.0,492.3098,492.7977,492.2301,492.7977,5914.0
2024-10-02 14:40:00,494.83,495.35,494.82,495.2,5694.0,492.708,493.2258,492.6981,493.0765,5694.0
2024-10-02 14:45:00,495.22,495.35,495.03,495.33,4417.0,493.0964,493.2258,492.9072,493.2059,4417.0
2024-10-02 14:50:00,495.17,495.38,495.16,495.19,4613.0,493.0466,493.2557,493.0366,493.0665,4613.0
2024-10-02 14:55:00,495.18,495.37,494.96,495.28,5299.0,493.0565,493.2457,492.8375,493.1561,5299.0
2024-10-02 15:00:00,495.25,495.67,495.16,495.67,5979.0,493.1262,493.5444,493.0366,493.5444,5979.0
2024-10-02 15:05:00,495.67,495.8,495.38,495.52,7433.0,493.5444,493.6739,493.2557,493.3951,7433.0
2024-10-02 15:10:00,495.51,495.77,495.42,495.43,7528.0,493.3851,493.644,493.2955,493.3055,7528.0
2024-10-02 15:15:00,495.33,495.51,495.18,495.41,9320.0,493.2059,493.3851,493.0565,493.2856,9320.0
2024-10-02 15:20:00,495.37,495.39,495.22,495.24,5419.0,493.2457,493.2656,493.0964,493.1163,5419.0
2024-10-02 15:25:00,495.2,495.39,495.15,495.26,7578.0,493.0765,493.2656,493.0267,493.1362,7578.0
2024-10-02 15:30:00,495.22,495.4,495.13,495.4,10193.0,493.0964,493.2756,493.0068,493.2756,10193.0
2024-10-02 15:35:00,495.41,495.65,495.4,495.4,8148.0,493.2856,493.5245,493.2756,493.2756,8148.0
2024-10-02 15:40:00,495.46,495.52,495.17,495.4,13348.0,493.3353,493.3951,493.0466,493.2756,13348.0
2024-10-02 15:45:00,495.47,495.84,495.44,495.75,9871.0,493.3453,493.7137,493.3154,493.6241,9871.0
2024-10-02 15:50:00,495.7,495.86,495.56,495.72,15357.0,493.5743,493.7336,493.4349,493.5942,15357.0
2024-10-02 15:55:00,495.72,495.75,495.19,495.67,71245.0,493.5942,493.6241,493.0665,493.5444,71245.0
2024-10-03 09:30:00,495.55,497.09,494.98,495.74,36359.0,493.425,494.9584,492.8574,493.6141,36359.0
2024-10-03 09:35:00,496.03,496.03,494.62,495.2,6332.0,493.9029,493.9029,492.4989,493.0765,6332.0
2024-10-03 09:40:00,495.29,495.59,494.11,494.31,13014.0,493.1661,493.4648,491.9911,492.1903,13014.0
2024-10-03 09:45:00,494.26,494.28,493.29,493.84,11828.0,492.1405,492.1604,491.1746,491.7223,11828.0
2024-10-03 09:50:00,493.75,494.21,493.32,493.35,5161.0,491.6327,492.0907,491.2045,491.2344,5161.0
2024-10-03 09:55:00,493.36,493.87,493.0,493.17,11535.0,491.2443,491.7522,490.8859,491.0552,11535.0
2024-10-03 10:00:00,493.21,494.38,493.05,494.01,15118.0,491.095,492.26,490.9357,491.8916,15118.0
2024-10-03 10:05:00,494.21,495.33,494.16,494.89,9926.0,492.0907,493.2059,492.0409,492.7678,9926.0
2024-10-03 10:10:00,495.38,495.98,494.18,494.5,9226.0,493.2557,493.8531,492.0608,492.3795,9226.0
2024-10-03 10:15:00,494.61,495.87,494.3,495.53,14036.0,492.489,493.7436,492.1803,493.405,14036.0
2024-10-03 10:20:00,495.67,495.92,494.51,495.17,7838.0,493.5444,493.7934,492.3894,493.0466,7838.0
2024-10-03 10:25:00,495.17,495.17,494.35,494.67,7446.0,493.0466,493.0466,492.2301,492.5487,7446.0
2024-10-03 10:30:00,494.67,494.92,493.86,494.74,22270.0,492.5487,492.7977,491.7422,492.6184,22270.0
2024-10-03 10:35:00,494.73,495.93,494.39,495.9,8182.0,492.6085,493.8033,492.2699,493.7735,8182.0
2024-10-03 10:40:00,496.13,496.17,494.44,494.66,6615.0,494.0025,494.0423,492.3197,492.5388,6615.0
2024-10-03 10:45:00,494.9,495.89,494.89,495.51,3120.0,492.7777,493.7635,492.7678,493.3851,3120.0
2024-10-03 10:50:00,495.55,496.09,495.47,495.8,6172.0,493.425,493.9626,493.3453,493.6739,6172.0
2024-10-03 10:55:00,495.8,495.8,494.49,494.49,7175.0,493.6739,493.6739,492.3695,492.3695,7175.0
2024-10-03 11:00:00,494.65,494.79,494.09,494.33,4139.0,492.5288,492.6682,491.9712,492.2102,4139.0
2024-10-03 11:05:00,494.35,495.22,494.34,494.95,2503.0,492.2301,493.0964,492.2201,492.8275,2503.0
2024-10-03 11:10:00,495.05,495.05,494.54,494.71,1667.0,492.9271,492.9271,492.4193,492.5886,1667.0
2024-10-03 11:15:00,494.66,495.24,494.66,495.07,3292.0,492.5388,493.1163,492.5388,492.947,3292.0
2024-10-03 11:20:00,495.19,495.47,494.8,495.23,5094.0,493.0665,493.3453,492.6782,493.1063,5094.0
2024-10-03 11:25:00,495.28,495.39,495.0,495.11,3625.0,493.1561,493.2656,492.8773,492.9868,3625.0
2024-10-03 11:30:00,495.19,495.56,495.18,495.37,1531.0,493.0665,493.4349,493.0565,493.2457,1531.0
2024-10-03 11:35:00,495.36,495.81,495.35,495.52,4034.0,493.2358,493.6838,493.2258,493.3951,4034.0
2024-10-03 11:40:00,495.55,496.38,495.54,495.72,4259.0,493.425,494.2514,493.415,493.5942,4259.0
2024-10-03 11:45:00,495.81,496.28,495.8,495.99,3425.0,493.6838,494.1518,493.6739,493.8631,3425.0
2024-10-03 11:50:00,496.01,496.45,495.88,496.07,6426.0,493.883,494.3211,493.7535,493.9427,6426.0
2024-10-03 11:55:00,496.12,496.22,495.91,496.05,3213.0,493.9925,494.0921,493.7834,493.9228,3213.0
2024-10-03 12:00:00,495.99,496.22,495.98,496.06,4762.0,493.8631,494.0921,493.8531,493.9328,4762.0
2024-10-03 12:05:00,495.99,496.29,495.97,496.27,6445.0,493.8631,494.1618,493.8432,494.1419,6445.0
2024-10-03 12:10:00,496.29,496.63,496.23,496.61,13007.0,494.1618,494.5003,494.102,494.4804,13007.0
2024-10-03 12:15:00,496.61,496.61,496.18,496.19,6472.0,494.4804,494.4804,494.0523,494.0622,6472.0
2024-10-03 12:20:00,496.25,496.51,496.24,496.42,2344.0,494.122,494.3808,494.112,494.2912,2344.0
2024-10-03 12:25:00,496.38,496.5,496.08,496.08,4070.0,494.2514,494.3709,493.9527,493.9527,4070.0
2024-10-03 12:30:00,496.06,496.15,495.85,495.91,8368.0,493.9328,494.0224,493.7237,493.7834,8368.0
2024-10-03 12:35:00,495.84,495.9,495.56,495.58,4534.0,493.7137,493.7735,493.4349,493.4548,4534.0
2024-10-03 12:40:00,495.45,495.55,494.63,494.93,7715.0,493.3254,493.425,492.5089,492.8076,7715.0
2024-10-03 12:45:00,494.93,494.93,494.22,494.22,6960.0,492.8076,492.8076,492.1007,492.1007,6960.0
2024-10-03 12:50:00,494.25,494.26,493.93,494.22,3799.0,492.1305,492.1405,491.8119,492.1007,3799.0
2024-10-03 12:55:00,494.24,494.52,494.22,494.22,2250.0,492.1206,492.3994,492.1007,492.1007,2250.0
2024-10-03 13:00:00,494.3,494.3,493.58,493.58,5243.0,492.1803,492.1803,491.4634,491.4634,5243.0
2024-10-03 13:05:00,493.66,494.14,493.64,493.99,8786.0,491.5431,492.021,491.5231,491.8716,8786.0
2024-10-03 13:10:00,493.85,494.32,493.76,494.23,6290.0,491.7322,492.2002,491.6426,492.1106,6290.0
2024-10-03 13:15:00,494.15,494.21,494.07,494.15,1429.0,492.031,492.0907,491.9513,492.031,1429.0
2024-10-03 13:20:00,494.1,494.55,494.06,494.33,5968.0,491.9812,492.4292,491.9413,492.2102,5968.0
2024-10-03 13:25:00,494.33,494.63,494.09,494.15,5574.0,492.2102,492.5089,491.9712,492.031,5574.0
2024-10-03 13:30:00,494.11,494.7,494.09,494.7,3747.0,491.9911,492.5786,491.9712,492.5786,3747.0
2024-10-03 13:35:00,494.78,494.94,494.38,494.38,3759.0,492.6583,492.8176,492.26,492.26,3759.0
2024-10-03 13:40:00,494.38,494.4,493.88,494.34,2422.0,492.26,492.2799,491.7621,492.2201,2422.0
2024-10-03 13:45:00,494.37,494.58,494.36,494.42,2098.0,492.25,492.4591,492.2401,492.2998,2098.0
2024-10-03 13:50:00,494.4,494.5,494.29,494.29,2627.0,492.2799,492.3795,492.1704,492.1704,2627.0
2024-10-03 13:55:00,494.39,494.57,494.3,494.47,1927.0,492.2699,492.4492,492.1803,492.3496,1927.0
2024-10-03 14:00:00,494.65,494.86,494.56,494.84,5882.0,492.5288,492.7379,492.4392,492.718,5882.0
2024-10-03 14:05:00,494.9,495.08,494.85,494.95,4059.0,492.7777,492.957,492.728,492.8275,4059.0
2024-10-03 14:10:00,494.94,495.21,494.94,495.11,2233.0,492.8176,493.0864,492.8176,492.9868,2233.0
2024-10-03 14:15:00,495.27,495.27,494.89,494.95,4289.0,493.1462,493.1462,492.7678,492.8275,4289.0
2024-10-03 14:20:00,494.97,494.97,494.53,494.71,6929.0,492.8474,492.8474,492.4093,492.5886,6929.0
2024-10-03 14:25:00,494.82,495.27,494.71,495.13,8592.0,492.6981,493.1462,492.5886,493.0068,8592.0
2024-10-03 14:30:00,495.04,495.04,494.72,494.72,2949.0,492.9171,492.9171,492.5985,492.5985,2949.0
2024-10-03 14:35:00,494.73,494.8,494.4,494.53,4056.0,492.6085,492.6782,492.2799,492.4093,4056.0
2024-10-03 14:40:00,494.53,494.67,494.34,494.48,4092.0,492.4093,492.5487,492.2201,492.3595,4092.0
2024-10-03 14:45:00,494.48,494.7,494.42,494.56,6455.0,492.3595,492.5786,492.2998,492.4392,6455.0
2024-10-03 14:50:00,494.5,494.83,494.5,494.77,2720.0,492.3795,492.708,492.3795,492.6483,2720.0
2024-10-03 14:55:00,494.81,494.96,494.72,494.77,10786.0,492.6881,492.8375,492.5985,492.6483,10786.0
2024-10-03 15:00:00,494.72,494.75,494.3,494.34,11452.0,492.5985,492.6284,492.1803,492.2201,11452.0
2024-10-03 15:05:00,494.55,494.55,494.12,494.29,21935.0,492.4292,492.4292,492.0011,492.1704,21935.0
2024-10-03 15:10:00,494.33,494.33,494.01,494.01,7869.0,492.2102,492.2102,491.8916,491.8916,7869.0
2024-10-03 15:15:00,493.95,494.13,493.77,494.08,9444.0,491.8318,492.011,491.6526,491.9613,9444.0
2024-10-03 15:20:00,494.07,494.1,493.83,493.91,6482.0,491.9513,491.9812,491.7123,491.792,6482.0
2024-10-03 15:25:00,493.97,493.97,493.61,493.72,10497.0,491.8517,491.8517,491.4933,491.6028,10497.0
2024-10-03 15:30:00,493.79,494.07,493.74,493.79,14819.0,491.6725,491.9513,491.6227,491.6725,14819.0
2024-10-03 15:35:00,493.7,493.8,493.61,493.61,8510.0,491.5829,491.6825,491.4933,491.4933,8510.0
2024-10-03 15:40:00,493.61,493.7,493.38,493.67,15370.0,491.4933,491.5829,491.2643,491.553,15370.0
2024-10-03 15:45:00,493.71,494.0,493.64,493.96,15581.0,491.5928,491.8816,491.5231,491.8418,15581.0
2024-10-03 15:50:00,493.92,494.0,493.41,493.78,21482.0,491.8019,491.8816,491.2941,491.6625,21482.0
2024-10-03 15:55:00,493.87,495.54,493.8,494.83,87712.0,491.7522,493.415,491.6825,492.708,87712.0
2024-10-04 09:30:00,495.56,499.05,495.01,497.95,100707.0,493.4349,496.9099,492.8873,495.8147,100707.0
2024-10-04 09:35:00,497.95,498.48,497.06,497.31,8719.0,495.8147,496.3424,494.9285,495.1774,8719.0
2024-10-04 09:40:00,497.47,498.42,497.13,497.5,11937.0,495.3367,496.2826,494.9982,495.3666,11937.0
2024-10-04 09:45:00,497.49,499.0,497.3,498.24,12328.0,495.3566,496.8602,495.1675,496.1034,12328.0
2024-10-04 09:50:00,498.6,498.6,497.57,497.79,7716.0,496.4619,496.4619,495.4363,495.6554,7716.0
2024-10-04 09:55:00,498.16,498.16,497.18,497.44,6269.0,496.0238,496.0238,495.048,495.3069,6269.0
2024-10-04 10:00:00,497.12,497.86,497.08,497.37,15340.0,494.9882,495.7251,494.9484,495.2372,15340.0
2024-10-04 10:05:00,497.37,498.21,496.98,496.98,15274.0,495.2372,496.0735,494.8488,494.8488,15274.0
2024-10-04 10:10:00,496.9,497.56,496.52,496.84,7495.0,494.7692,495.4263,494.3908,494.7094,7495.0
2024-10-04 10:15:00,496.72,497.16,496.53,497.08,6658.0,494.5899,495.0281,494.4008,494.9484,6658.0
2024-10-04 10:20:00,497.08,497.25,495.57,495.57,5806.0,494.9484,495.1177,493.4449,493.4449,5806.0
2024-10-04 10:25:00,495.72,495.77,495.11,495.77,5625.0,493.5942,493.644,492.9868,493.644,5625.0
2024-10-04 10:30:00,495.54,496.02,494.49,494.95,14654.0,493.415,493.8929,492.3695,492.8275,14654.0
2024-10-04 10:35:00,494.97,495.14,494.22,494.28,9348.0,492.8474,493.0167,492.1007,492.1604,9348.0
2024-10-04 10:40:00,494.58,495.29,494.42,495.13,7494.0,492.4591,493.1661,492.2998,493.0068,7494.0
2024-10-04 10:45:00,494.99,494.99,494.38,494.38,9221.0,492.8674,492.8674,492.26,492.26,9221.0
2024-10-04 10:50:00,494.33,494.91,493.73,494.79,16457.0,492.2102,492.7877,491.6128,492.6682,16457.0
2024-10-04 10:55:00,494.9,495.0,494.58,494.88,7000.0,492.7777,492.8773,492.4591,492.7578,7000.0
2024-10-04 11:00:00,494.98,495.64,494.9,494.9,7328.0,492.8574,493.5146,492.7777,492.7777,7328.0
2024-10-04 11:05:00,494.91,495.26,494.74,495.25,6578.0,492.7877,493.1362,492.6184,493.1262,6578.0
2024-10-04 11:10:00,495.25,495.92,495.08,495.27,6348.0,493.1262,493.7934,492.957,493.1462,6348.0
2024-10-04 11:15:00,495.18,495.46,494.67,494.67,5936.0,493.0565,493.3353,492.5487,492.5487,5936.0
2024-10-04 11:20:00,494.66,494.66,494.19,494.44,4004.0,492.5388,492.5388,492.0708,492.3197,4004.0
2024-10-04 11:25:00,494.3,494.49,494.17,494.49,5907.0,492.1803,492.3695,492.0509,492.3695,5907.0
2024-10-04 11:30:00,494.39,494.99,494.39,494.9,1875.0,492.2699,492.8674,492.2699,492.7777,1875.0
2024-10-04 11:35:00,494.96,495.12,494.68,494.96,4223.0,492.8375,492.9968,492.5587,492.8375,4223.0
2024-10-04 11:40:00,495.08,495.89,495.08,495.45,3162.0,492.957,493.7635,492.957,493.3254,3162.0
2024-10-04 11:45:00,495.36,495.45,495.04,495.11,3407.0,493.2358,493.3254,492.9171,492.9868,3407.0
2024-10-04 11:50:00,494.99,495.62,494.98,495.62,1802.0,492.8674,493.4947,492.8574,493.4947,1802.0
2024-10-04 11:55:00,495.53,495.64,495.17,495.21,7569.0,493.405,493.5146,493.0466,493.0864,7569.0
2024-10-04 12:00:00,495.21,495.55,495.21,495.31,8106.0,493.0864,493.425,493.0864,493.186,8106.0
2024-10-04 12:05:00,495.43,495.47,494.97,495.01,6223.0,493.3055,493.3453,492.8474,492.8873,6223.0
2024-10-04 12:10:00,495.0,495.09,494.76,494.99,5786.0,492.8773,492.9669,492.6383,492.8674,5786.0
2024-10-04 12:15:00,495.04,495.11,494.9,494.95,4642.0,492.9171,492.9868,492.7777,492.8275,4642.0
2024-10-04 12:20:00,494.95,495.0,494.16,494.16,8626.0,492.8275,492.8773,492.0409,492.0409,8626.0
2024-10-04 12:25:00,494.06,494.19,493.93,493.97,9882.0,491.9413,492.0708,491.8119,491.8517,9882.0
2024-10-04 12:30:00,493.92,494.57,493.8,494.32,4557.0,491.8019,492.4492,491.6825,492.2002,4557.0
2024-10-04 12:35:00,494.35,495.29,494.34,495.16,7702.0,492.2301,493.1661,492.2201,493.0366,7702.0
2024-10-04 12:40:00,495.11,495.28,494.85,495.28,9698.0,492.9868,493.1561,492.728,493.1561,9698.0
2024-10-04 12:45:00,495.1,495.4,494.89,495.0,9630.0,492.9769,493.2756,492.7678,492.8773,9630.0
2024-10-04 12:50:00,495.0,495.0,494.67,494.94,10604.0,492.8773,492.8773,492.5487,492.8176,10604.0
2024-10-04 12:55:00,494.8,495.15,494.8,495.06,12031.0,492.6782,493.0267,492.6782,492.9371,12031.0
2024-10-04 13:00:00,495.06,495.15,495.0,495.15,3750.0,492.9371,493.0267,492.8773,493.0267,3750.0
2024-10-04 13:05:00,494.97,495.03,494.73,494.73,4783.0,492.8474,492.9072,492.6085,492.6085,4783.0
2024-10-04 13:10:00,494.69,494.79,494.51,494.51,5025.0,492.5686,492.6682,492.3894,492.3894,5025.0
2024-10-04 13:15:00,494.68,495.0,494.65,494.86,12186.0,492.5587,492.8773,492.5288,492.7379,12186.0
2024-10-04 13:20:00,494.86,495.36,494.85,495.28,6469.0,492.7379,493.2358,492.728,493.1561,6469.0
2024-10-04 13:25:00,495.27,495.4,495.06,495.11,6733.0,493.1462,493.2756,492.9371,492.9868,6733.0
2024-10-04 13:30:00,495.09,495.2,494.63,494.63,5456.0,492.9669,493.0765,492.5089,492.5089,5456.0
2024-10-04 13:35:00,494.64,494.64,493.26,493.91,19884.0,492.5189,492.5189,491.1448,491.792,19884.0
2024-10-04 13:40:00,493.84,494.43,493.79,494.43,20474.0,491.7223,492.3098,491.6725,492.3098,20474.0
2024-10-04 13:45:00,494.43,494.62,494.25,494.28,7114.0,492.3098,492.4989,492.1305,492.1604,7114.0
2024-10-04 13:50:00,494.29,494.29,493.63,493.76,5751.0,492.1704,492.1704,491.5132,491.6426,5751.0
2024-10-04 13:55:00,493.68,493.87,493.68,493.7,5295.0,491.563,491.7522,491.563,491.5829,5295.0
2024-10-04 14:00:00,493.61,493.9,493.61,493.86,6568.0,491.4933,491.782,491.4933,491.7422,6568.0
2024-10-04 14:05:00,493.71,493.75,493.57,493.61,4838.0,491.5928,491.6327,491.4534,491.4933,4838.0
2024-10-04 14:10:00,493.61,493.61,492.82,492.85,14546.0,491.4933,491.4933,490.7067,490.7365,14546.0
2024-10-04 14:15:00,492.85,493.16,492.47,493.15,15286.0,490.7365,491.0452,490.3582,491.0352,15286.0
2024-10-04 14:20:00,493.05,494.47,493.05,494.47,11267.0,490.9357,492.3496,490.9357,492.3496,11267.0
2024-10-04 14:25:00,494.66,494.84,494.28,494.67,9764.0,492.5388,492.718,492.1604,492.5487,9764.0
2024-10-04 14:30:00,494.67,494.95,494.45,494.86,7992.0,492.5487,492.8275,492.3297,492.7379,7992.0
2024-10-04 14:35:00,494.7,495.16,494.7,494.9,4008.0,492.5786,493.0366,492.5786,492.7777,4008.0
2024-10-04 14:40:00,494.97,495.04,494.81,494.81,5699.0,492.8474,492.9171,492.6881,492.6881,5699.0
2024-10-04 14:45:00,494.92,495.13,494.88,495.12,6104.0,492.7977,493.0068,492.7578,492.9968,6104.0
2024-10-04 14:50:00,495.05,495.75,494.92,495.42,12355.0,492.9271,493.6241,492.7977,493.2955,12355.0
2024-10-04 14:55:00,495.42,495.73,495.32,495.73,12697.0,493.2955,493.6042,493.1959,493.6042,12697.0
2024-10-04 15:00:00,495.71,495.72,495.37,495.38,7211.0,493.5843,493.5942,493.2457,493.2557,7211.0
2024-10-04 15:05:00,495.58,495.64,495.24,495.28,9365.0,493.4548,493.5146,493.1163,493.1561,9365.0
2024-10-04 15:10:00,495.25,495.68,495.18,495.38,12239.0,493.1262,493.5544,493.0565,493.2557,12239.0
2024-10-04 15:15:00,495.38,495.4,495.25,495.4,10089.0,493.2557,493.2756,493.1262,493.2756,10089.0
2024-10-04 15:20:00,495.4,496.29,495.4,496.29,11200.0,493.2756,494.1618,493.2756,494.1618,11200.0
2024-10-04 15:25:00,496.11,496.11,495.72,495.8,8570.0,493.9826,493.9826,493.5942,493.6739,8570.0
2024-10-04 15:30:00,495.67,496.81,495.63,496.76,15576.0,493.5444,494.6796,493.5046,494.6298,15576.0
2024-10-04 15:35:00,496.76,496.76,496.14,496.39,12132.0,494.6298,494.6298,494.0124,494.2614,12132.0
2024-10-04 15:40:00,496.37,497.19,496.26,497.19,16066.0,494.2414,495.0579,494.1319,495.0579,16066.0
2024-10-04 15:45:00,497.16,497.26,496.62,497.04,15173.0,495.0281,495.1276,494.4904,494.9086,15173.0
2024-10-04 15:50:00,496.88,497.8,496.88,497.39,26953.0,494.7493,495.6653,494.7493,495.2571,26953.0
2024-10-04 15:55:00,497.27,497.82,497.01,497.55,61853.0,495.1376,495.6852,494.8787,495.4164,61853.0
2024-10-07 09:30:00,497.33,498.53,495.38,496.41,45500.0,495.1973,496.3922,493.2557,494.2813,45500.0
2024-10-07 09:35:00,496.31,497.11,495.86,496.28,9336.0,494.1817,494.9783,493.7336,494.1518,9336.0
2024-10-07 09:40:00,496.25,496.73,495.99,496.57,4567.0,494.122,494.5999,493.8631,494.4406,4567.0
2024-10-07 09:45:00,496.49,497.22,496.04,496.25,17414.0,494.3609,495.0878,493.9129,494.122,17414.0
2024-10-07 09:50:00,496.1,496.43,495.61,496.35,5492.0,493.9726,494.3012,493.4847,494.2215,5492.0
2024-10-07 09:55:00,496.57,497.12,496.22,496.85,20830.0,494.4406,494.9882,494.0921,494.7194,20830.0
2024-10-07 10:00:00,496.46,497.4,496.46,497.21,35972.0,494.3311,495.267,494.3311,495.0778,35972.0
2024-10-07 10:05:00,497.34,497.64,497.22,497.35,17379.0,495.2073,495.506,495.0878,495.2172,17379.0
2024-10-07 10:10:00,497.34,497.49,497.11,497.37,6735.0,495.2073,495.3566,494.9783,495.2372,6735.0
2024-10-07 10:15:00,497.26,497.65,497.04,497.33,11271.0,495.1276,495.516,494.9086,495.1973,11271.0
2024-10-07 10:20:00,497.33,497.34,497.0,497.02,27416.0,495.1973,495.2073,494.8687,494.8887,27416.0
2024-10-07 10:25:00,497.02,497.04,496.38,496.52,9580.0,494.8887,494.9086,494.2514,494.3908,9580.0
2024-10-07 10:30:00,496.38,497.22,496.38,497.14,16902.0,494.2514,495.0878,494.2514,495.0081,16902.0
2024-10-07 10:35:00,497.18,497.53,497.18,497.27,10110.0,495.048,495.3965,495.048,495.1376,10110.0
2024-10-07 10:40:00,497.4,497.58,497.02,497.35,18506.0,495.267,495.4463,494.8887,495.2172,18506.0
2024-10-07 10:45:00,497.34,497.63,497.23,497.44,13143.0,495.2073,495.496,495.0978,495.3069,13143.0
2024-10-07 10:50:00,497.28,497.51,497.1,497.15,11694.0,495.1475,495.3766,494.9683,495.0181,11694.0
2024-10-07 10:55:00,497.07,497.21,496.17,496.24,7593.0,494.9384,495.0778,494.0423,494.112,7593.0
2024-10-07 11:00:00,496.13,496.13,495.34,495.38,14811.0,494.0025,494.0025,493.2159,493.2557,14811.0
2024-10-07 11:05:00,495.36,495.76,494.99,495.76,9163.0,493.2358,493.6341,492.8674,493.6341,9163.0
2024-10-07 11:10:00,495.71,495.99,495.43,495.67,7670.0,493.5843,493.8631,493.3055,493.5444,7670.0
2024-10-07 11:15:00,495.65,495.66,494.88,495.06,7906.0,493.5245,493.5345,492.7578,492.9371,7906.0
2024-10-07 11:20:00,495.13,495.5,494.99,495.46,8067.0,493.0068,493.3752,492.8674,493.3353,8067.0
2024-10-07 11:25:00,495.52,495.54,494.64,494.97,3537.0,493.3951,493.415,492.5189,492.8474,3537.0
2024-10-07 11:30:00,494.89,495.11,494.26,494.26,4389.0,492.7678,492.9868,492.1405,492.1405,4389.0
2024-10-07 11:35:00,494.27,495.03,494.27,495.03,8826.0,492.1504,492.9072,492.1504,492.9072,8826.0
2024-10-07 11:40:00,494.95,495.34,494.79,494.9,4297.0,492.8275,493.2159,492.6682,492.7777,4297.0
2024-10-07 11:45:00,494.93,495.06,494.77,495.06,3883.0,492.8076,492.9371,492.6483,492.9371,3883.0
2024-10-07 11:50:00,494.95,495.23,494.37,494.54,9187.0,492.8275,493.1063,492.25,492.4193,9187.0
2024-10-07 11:55:00,494.43,494.78,494.28,494.73,5096.0,492.3098,492.6583,492.1604,492.6085,5096.0
2024-10-07 12:00:00,494.69,494.86,494.56,494.68,5319.0,492.5686,492.7379,492.4392,492.5587,5319.0
2024-10-07 12:05:00,494.79,494.79,494.11,494.11,5155.0,492.6682,492.6682,491.9911,491.9911,5155.0
2024-10-07 12:10:00,494.02,494.46,493.85,494.46,5299.0,491.9015,492.3396,491.7322,492.3396,5299.0
2024-10-07 12:15:00,494.49,494.49,494.13,494.16,4436.0,492.3695,492.3695,492.011,492.0409,4436.0
2024-10-07 12:20:00,494.08,494.35,493.98,494.35,3478.0,491.9613,492.2301,491.8617,492.2301,3478.0
2024-10-07 12:25:00,494.43,494.56,494.15,494.19,4280.0,492.3098,492.4392,492.031,492.0708,4280.0
2024-10-07 12:30:00,494.13,494.19,493.98,494.12,4504.0,492.011,492.0708,491.8617,492.0011,4504.0
2024-10-07 12:35:00,494.14,494.14,493.9,493.91,4002.0,492.021,492.021,491.782,491.792,4002.0
2024-10-07 12:40:00,493.94,494.13,493.86,493.97,5615.0,491.8219,492.011,491.7422,491.8517,5615.0
2024-10-07 12:45:00,493.97,494.27,493.9,494.27,3651.0,491.8517,492.1504,491.782,492.1504,3651.0
2024-10-07 12:50:00,494.35,494.4,494.25,494.25,2000.0,492.2301,492.2799,492.1305,492.1305,2000.0
2024-10-07 12:55:00,494.23,494.23,494.01,494.15,1321.0,492.1106,492.1106,491.8916,492.031,1321.0
2024-10-07 13:00:00,494.07,494.29,494.07,494.14,3344.0,491.9513,492.1704,491.9513,492.021,3344.0
2024-10-07 13:05:00,494.1,494.15,493.78,493.78,1300.0,491.9812,492.031,491.6625,491.6625,1300.0
2024-10-07 13:10:00,493.78,494.18,493.78,494.09,7996.0,491.6625,492.0608,491.6625,491.9712,7996.0
2024-10-07 13:15:00,494.12,494.22,494.07,494.08,1906.0,492.0011,492.1007,491.9513,491.9613,1906.0
2024-10-07 13:20:00,494.1,494.13,493.35,493.64,11874.0,491.9812,492.011,491.2344,491.5231,11874.0
2024-10-07 13:25:00,493.66,493.7,493.41,493.43,4234.0,491.5431,491.5829,491.2941,491.314,4234.0
2024-10-07 13:30:00,493.42,493.55,493.18,493.51,5459.0,491.3041,491.4335,491.0651,491.3937,5459.0
2024-10-07 13:35:00,493.56,493.57,492.94,492.94,6683.0,491.4435,491.4534,490.8261,490.8261,6683.0
2024-10-07 13:40:00,493.0,493.22,492.87,492.99,6209.0,490.8859,491.1049,490.7564,490.8759,6209.0
2024-10-07 13:45:00,493.1,493.1,492.72,492.72,4876.0,490.9855,490.9855,490.6071,490.6071,4876.0
2024-10-07 13:50:00,492.75,492.75,492.46,492.73,4730.0,490.637,490.637,490.3482,490.617,4730.0
2024-10-07 13:55:00,492.61,492.61,492.14,492.31,4104.0,490.4976,490.4976,490.0296,490.1989,4104.0
2024-10-07 14:00:00,492.25,492.28,491.94,492.15,5273.0,490.1391,490.169,489.8304,490.0395,5273.0
2024-10-07 14:05:00,492.15,492.34,492.02,492.03,3939.0,490.0395,490.2287,489.9101,489.9201,3939.0
2024-10-07 14:10:00,491.99,492.4,491.84,492.37,7538.0,489.8802,490.2885,489.7309,490.2586,7538.0
2024-10-07 14:15:00,492.48,492.5,492.22,492.22,5543.0,490.3681,490.388,490.1092,490.1092,5543.0
2024-10-07 14:20:00,492.18,492.25,491.81,491.86,4137.0,490.0694,490.1391,489.701,489.7508,4137.0
2024-10-07 14:25:00,491.85,492.68,491.82,492.53,14995.0,489.7408,490.5673,489.711,490.4179,14995.0
2024-10-07 14:30:00,492.5,492.5,491.25,491.44,8700.0,490.388,490.388,489.1434,489.3326,8700.0
2024-10-07 14:35:00,491.24,491.51,491.14,491.38,4155.0,489.1334,489.4023,489.0339,489.2728,4155.0
2024-10-07 14:40:00,491.57,491.67,491.43,491.46,8296.0,489.462,489.5616,489.3226,489.3525,8296.0
2024-10-07 14:45:00,491.46,491.51,490.75,491.15,15207.0,489.3525,489.4023,488.6455,489.0438,15207.0
2024-10-07 14:50:00,490.93,491.41,490.93,491.41,7078.0,488.8248,489.3027,488.8248,489.3027,7078.0
2024-10-07 14:55:00,491.48,491.64,491.3,491.48,8735.0,489.3724,489.5317,489.1932,489.3724,8735.0
2024-10-07 15:00:00,491.51,491.52,491.27,491.35,7245.0,489.4023,489.4122,489.1633,489.243,7245.0
2024-10-07 15:05:00,491.47,492.21,491.47,492.12,7955.0,489.3625,490.0993,489.3625,490.0097,7955.0
2024-10-07 15:10:00,492.15,492.16,491.99,492.11,10805.0,490.0395,490.0495,489.8802,489.9997,10805.0
2024-10-07 15:15:00,492.11,492.6,492.11,492.5,8321.0,489.9997,490.4876,489.9997,490.388,8321.0
2024-10-07 15:20:00,492.5,492.76,492.34,492.59,6849.0,490.388,490.6469,490.2287,490.4776,6849.0
2024-10-07 15:25:00,492.51,492.68,492.3,492.3,5970.0,490.398,490.5673,490.1889,490.1889,5970.0
2024-10-07 15:30:00,492.37,492.39,491.64,491.8,18858.0,490.2586,490.2785,489.5317,489.691,18858.0
2024-10-07 15:35:00,491.76,491.76,491.18,491.19,8845.0,489.6512,489.6512,489.0737,489.0837,8845.0
2024-10-07 15:40:00,491.21,491.61,490.82,491.34,14544.0,489.1036,489.5019,488.7152,489.233,14544.0
2024-10-07 15:45:00,491.55,491.76,491.06,491.52,11092.0,489.4421,489.6512,488.9542,489.4122,11092.0
2024-10-07 15:50:00,491.28,492.47,491.19,492.03,26436.0,489.1733,490.3582,489.0837,489.9201,26436.0
2024-10-07 15:55:00,492.05,492.06,490.84,491.37,83074.0,489.94,489.9499,488.7352,489.2629,83074.0
2024-10-08 09:30:00,492.5,494.54,491.96,493.83,46599.0,490.388,492.4193,489.8504,491.7123,46599.0
2024-10-08 09:35:00,493.48,493.78,492.75,492.87,7701.0,491.3638,491.6625,490.637,490.7564,7701.0
2024-10-08 09:40:00,492.75,493.55,492.75,493.27,6832.0,490.637,491.4335,490.637,491.1547,6832.0
2024-10-08 09:45:00,493.72,494.0,492.91,493.34,4745.0,491.6028,491.8816,490.7963,491.2244,4745.0
2024-10-08 09:50:00,493.53,493.74,492.68,492.97,9016.0,491.4136,491.6227,490.5673,490.856,9016.0
2024-10-08 09:55:00,492.92,493.37,492.68,493.31,9259.0,490.8062,491.2543,490.5673,491.1946,9259.0
2024-10-08 10:00:00,493.06,493.58,492.19,492.9,12395.0,490.9456,491.4634,490.0794,490.7863,12395.0
2024-10-08 10:05:00,493.06,493.31,491.6,492.22,10157.0,490.9456,491.1946,489.4919,490.1092,10157.0
2024-10-08 10:10:00,492.19,492.41,491.53,491.82,8905.0,490.0794,490.2984,489.4222,489.711,8905.0
2024-10-08 10:15:00,491.83,492.5,491.83,492.42,4833.0,489.7209,490.388,489.7209,490.3084,4833.0
2024-10-08 10:20:00,492.38,493.68,492.26,493.67,9680.0,490.2685,491.563,490.1491,491.553,9680.0
2024-10-08 10:25:00,493.67,493.82,493.4,493.7,11311.0,491.553,491.7024,491.2842,491.5829,11311.0
2024-10-08 10:30:00,493.7,493.71,493.34,493.71,7299.0,491.5829,491.5928,491.2244,491.5928,7299.0
2024-10-08 10:35:00,493.75,493.85,493.39,493.65,7582.0,491.6327,491.7322,491.2742,491.5331,7582.0
2024-10-08 10:40:00,493.65,494.73,493.36,494.32,24100.0,491.5331,492.6085,491.2443,492.2002,24100.0
2024-10-08 10:45:00,494.14,494.65,493.97,494.39,6140.0,492.021,492.5288,491.8517,492.2699,6140.0
2024-10-08 10:50:00,494.24,494.45,493.9,493.99,10521.0,492.1206,492.3297,491.782,491.8716,10521.0
2024-10-08 10:55:00,494.0,494.65,494.0,494.32,4700.0,491.8816,492.5288,491.8816,492.2002,4700.0
2024-10-08 11:00:00,494.28,494.65,494.1,494.25,11251.0,492.1604,492.5288,491.9812,492.1305,11251.0
2024-10-08 11:05:00,494.4,494.7,494.24,494.69,3501.0,492.2799,492.5786,492.1206,492.5686,3501.0
2024-10-08 11:10:00,494.67,494.81,494.44,494.66,5705.0,492.5487,492.6881,492.3197,492.5388,5705.0
2024-10-08 11:15:00,494.66,495.35,494.48,495.29,5751.0,492.5388,493.2258,492.3595,493.1661,5751.0
2024-10-08 11:20:00,495.23,495.39,495.11,495.28,7591.0,493.1063,493.2656,492.9868,493.1561,7591.0
2024-10-08 11:25:00,495.28,495.69,495.27,495.63,7242.0,493.1561,493.5644,493.1462,493.5046,7242.0
2024-10-08 11:30:00,495.63,495.89,495.12,495.21,11029.0,493.5046,493.7635,492.9968,493.0864,11029.0
2024-10-08 11:35:00,495.26,495.6,495.15,495.48,2264.0,493.1362,493.4747,493.0267,493.3553,2264.0
2024-10-08 11:40:00,495.35,495.66,495.3,495.5,5803.0,493.2258,493.5345,493.176,493.3752,5803.0
2024-10-08 11:45:00,495.41,495.45,494.81,494.83,6494.0,493.2856,493.3254,492.6881,492.708,6494.0
2024-10-08 11:50:00,494.97,495.13,494.92,495.02,4047.0,492.8474,493.0068,492.7977,492.8972,4047.0
2024-10-08 11:55:00,495.06,495.46,494.97,494.97,5457.0,492.9371,493.3353,492.8474,492.8474,5457.0
2024-10-08 12:00:00,494.96,495.22,494.83,494.87,6658.0,492.8375,493.0964,492.708,492.7479,6658.0
2024-10-08 12:05:00,494.82,494.97,494.62,494.96,4026.0,492.6981,492.8474,492.4989,492.8375,4026.0
2024-10-08 12:10:00,494.8,495.02,494.8,494.92,2549.0,492.6782,492.8972,492.6782,492.7977,2549.0
2024-10-08 12:15:00,494.95,495.07,494.68,495.06,3574.0,492.8275,492.947,492.5587,492.9371,3574.0
2024-10-08 12:20:00,495.08,495.65,495.07,495.55,6254.0,492.957,493.5245,492.947,493.425,6254.0
2024-10-08 12:25:00,495.46,495.84,495.41,495.7,3113.0,493.3353,493.7137,493.2856,493.5743,3113.0
2024-10-08 12:30:00,495.68,495.79,495.36,495.36,6694.0,493.5544,493.6639,493.2358,493.2358,6694.0
2024-10-08 12:35:00,495.3,495.48,495.23,495.48,2574.0,493.176,493.3553,493.1063,493.3553,2574.0
2024-10-08 12:40:00,495.57,495.57,494.92,494.97,7642.0,493.4449,493.4449,492.7977,492.8474,7642.0
2024-10-08 12:45:00,495.07,495.54,495.02,495.37,11330.0,492.947,493.415,492.8972,493.2457,11330.0
2024-10-08 12:50:00,495.38,495.48,495.04,495.2,8257.0,493.2557,493.3553,492.9171,493.0765,8257.0
2024-10-08 12:55:00,495.13,495.34,495.1,495.12,3322.0,493.0068,493.2159,492.9769,492.9968,3322.0
2024-10-08 13:00:00,495.02,495.02,494.76,494.8,1176.0,492.8972,492.8972,492.6383,492.6782,1176.0
2024-10-08 13:05:00,494.79,494.86,494.27,494.28,5607.0,492.6682,492.7379,492.1504,492.1604,5607.0
2024-10-08 13:10:00,494.27,494.81,494.27,494.75,3170.0,492.1504,492.6881,492.1504,492.6284,3170.0
2024-10-08 13:15:00,494.88,495.15,494.75,495.06,3420.0,492.7578,493.0267,492.6284,492.9371,3420.0
2024-10-08 13:20:00,495.12,495.42,495.11,495.42,3535.0,492.9968,493.2955,492.9868,493.2955,3535.0
2024-10-08 13:25:00,495.39,495.7,495.32,495.46,10120.0,493.2656,493.5743,493.1959,493.3353,10120.0
2024-10-08 13:30:00,495.37,495.56,495.09,495.54,12436.0,493.2457,493.4349,492.9669,493.415,12436.0
2024-10-08 13:35:00,495.54,495.98,495.46,495.89,3115.0,493.415,493.8531,493.3353,493.7635,3115.0
2024-10-08 13:40:00,495.89,495.99,495.72,495.92,4203.0,493.7635,493.8631,493.5942,493.7934,4203.0
2024-10-08 13:45:00,495.92,496.0,495.77,495.93,5429.0,493.7934,493.873,493.644,493.8033,5429.0
2024-10-08 13:50:00,495.84,495.9,495.73,495.76,3783.0,493.7137,493.7735,493.6042,493.6341,3783.0
2024-10-08 13:55:00,495.84,495.97,495.72,495.92,3553.0,493.7137,493.8432,493.5942,493.7934,3553.0
2024-10-08 14:00:00,495.97,496.4,495.97,496.33,4259.0,493.8432,494.2713,493.8432,494.2016,4259.0
2024-10-08 14:05:00,496.39,496.5,495.99,496.04,5875.0,494.2614,494.3709,493.8631,493.9129,5875.0
2024-10-08 14:10:00,496.04,496.3,496.04,496.19,3078.0,493.9129,494.1717,493.9129,494.0622,3078.0
2024-10-08 14:15:00,496.19,496.41,496.18,496.22,4745.0,494.0622,494.2813,494.0523,494.0921,4745.0
2024-10-08 14:20:00,496.22,496.38,496.22,496.38,2402.0,494.0921,494.2514,494.0921,494.2514,2402.0
2024-10-08 14:25:00,496.36,496.41,496.13,496.13,4798.0,494.2315,494.2813,494.0025,494.0025,4798.0
2024-10-08 14:30:00,496.15,496.33,496.04,496.23,6810.0,494.0224,494.2016,493.9129,494.102,6810.0
2024-10-08 14:35:00,496.33,497.23,496.32,497.08,7469.0,494.2016,495.0978,494.1917,494.9484,7469.0
2024-10-08 14:40:00,497.11,497.16,496.76,496.91,7776.0,494.9783,495.0281,494.6298,494.7791,7776.0
2024-10-08 14:45:00,496.88,497.14,496.87,497.11,2800.0,494.7493,495.0081,494.7393,494.9783,2800.0
2024-10-08 14:50:00,497.12,497.35,497.01,497.08,6254.0,494.9882,495.2172,494.8787,494.9484,6254.0
2024-10-08 14:55:00,497.14,497.14,497.0,497.04,3300.0,495.0081,495.0081,494.8687,494.9086,3300.0
2024-10-08 15:00:00,497.08,497.18,496.98,497.18,12131.0,494.9484,495.048,494.8488,495.048,12131.0
2024-10-08 15:05:00,497.07,497.18,496.73,497.03,5477.0,494.9384,495.048,494.5999,494.8986,5477.0
2024-10-08 15:10:00,496.78,497.12,496.78,496.82,5041.0,494.6497,494.9882,494.6497,494.6895,5041.0
2024-10-08 15:15:00,496.78,497.2,496.78,497.14,13300.0,494.6497,495.0679,494.6497,495.0081,13300.0
2024-10-08 15:20:00,497.14,497.25,496.95,496.97,10578.0,495.0081,495.1177,494.819,494.8389,10578.0
2024-10-08 15:25:00,496.97,496.97,496.66,496.68,6707.0,494.8389,494.8389,494.5302,494.5501,6707.0
2024-10-08 15:30:00,496.68,497.06,496.55,497.01,11593.0,494.5501,494.9285,494.4207,494.8787,11593.0
2024-10-08 15:35:00,497.01,497.19,496.87,497.18,7606.0,494.8787,495.0579,494.7393,495.048,7606.0
2024-10-08 15:40:00,497.25,497.25,497.02,497.09,10263.0,495.1177,495.1177,494.8887,494.9584,10263.0
2024-10-08 15:45:00,497.16,497.36,496.76,497.36,11090.0,495.0281,495.2272,494.6298,495.2272,11090.0
2024-10-08 15:50:00,497.2,497.36,496.99,497.1,17323.0,495.0679,495.2272,494.8588,494.9683,17323.0
2024-10-08 15:55:00,497.03,497.53,496.64,497.1,52542.0,494.8986,495.3965,494.5103,494.9683,52542.0
2024-10-09 09:30:00,498.38,500.75,497.01,499.22,75101.0,496.8979,499.2609,495.532,497.7354,75101.0
2024-10-09 09:35:00,499.23,499.23,498.34,498.71,10548.0,497.7454,497.7454,496.858,497.2269,10548.0
2024-10-09 09:40:00,498.69,498.94,497.95,498.0,12041.0,497.207,497.4563,496.4692,496.5191,12041.0
2024-10-09 09:45:00,497.95,498.7,497.95,498.35,10941.0,496.4692,497.217,496.4692,496.868,10941.0
2024-10-09 09:50:00,498.46,498.46,497.48,498.41,11067.0,496.9777,496.9777,496.0006,496.9278,11067.0
2024-10-09 09:55:00,498.42,498.65,497.89,497.92,19898.0,496.9378,497.1671,496.4094,496.4393,19898.0
2024-10-09 10:00:00,498.19,498.28,497.18,497.18,16395.0,496.7085,496.7982,495.7015,495.7015,16395.0
2024-10-09 10:05:00,497.38,497.56,496.69,496.81,9779.0,495.9009,496.0804,495.213,495.3326,9779.0
2024-10-09 10:10:00,496.79,497.13,496.21,496.45,10125.0,495.3127,495.6516,494.7344,494.9737,10125.0
2024-10-09 10:15:00,496.19,496.31,496.0,496.19,11785.0,494.7144,494.8341,494.525,494.7144,11785.0
2024-10-09 10:20:00,496.19,496.52,495.85,495.85,6323.0,494.7144,495.0435,494.3755,494.3755,6323.0
2024-10-09 10:25:00,495.8,496.46,495.59,496.02,6520.0,494.3256,494.9836,494.1162,494.5449,6520.0
2024-10-09 10:30:00,495.8,496.01,495.59,495.94,9129.0,494.3256,494.535,494.1162,494.4652,9129.0
2024-10-09 10:35:00,495.94,497.4,495.94,497.4,8283.0,494.4652,495.9208,494.4652,495.9208,8283.0
2024-10-09 10:40:00,497.35,497.5,496.94,497.05,8473.0,495.871,496.0205,495.4622,495.5719,8473.0
2024-10-09 10:45:00,496.92,497.3,496.81,496.82,4254.0,495.4423,495.8211,495.3326,495.3426,4254.0
2024-10-09 10:50:00,496.82,497.3,496.72,497.23,5282.0,495.3426,495.8211,495.2429,495.7513,5282.0
2024-10-09 10:55:00,497.23,497.42,497.0,497.17,8407.0,495.7513,495.9408,495.522,495.6915,8407.0
2024-10-09 11:00:00,497.17,497.8,497.17,497.8,6259.0,495.6915,496.3197,495.6915,496.3197,6259.0
2024-10-09 11:05:00,497.84,497.88,497.45,497.59,8524.0,496.3595,496.3994,495.9707,496.1103,8524.0
2024-10-09 11:10:00,497.6,498.35,497.48,498.13,7391.0,496.1202,496.868,496.0006,496.6487,7391.0
2024-10-09 11:15:00,498.22,498.38,497.72,497.96,8792.0,496.7384,496.8979,496.2399,496.4792,8792.0
2024-10-09 11:20:00,497.99,498.74,497.93,498.54,6246.0,496.5091,497.2569,496.4493,497.0575,6246.0
2024-10-09 11:25:00,498.54,498.64,498.12,498.5,4115.0,497.0575,497.1572,496.6387,497.0176,4115.0
2024-10-09 11:30:00,498.5,499.07,498.49,499.07,4590.0,497.0176,497.5859,497.0076,497.5859,4590.0
2024-10-09 11:35:00,499.05,499.31,498.96,499.14,5820.0,497.5659,497.8252,497.4762,497.6557,5820.0
2024-10-09 11:40:00,499.15,499.55,499.07,499.4,6277.0,497.6656,498.0644,497.5859,497.9149,6277.0
2024-10-09 11:45:00,499.39,499.8,499.12,499.79,4023.0,497.9049,498.3137,497.6357,498.3037,4023.0
2024-10-09 11:50:00,499.73,500.21,499.65,499.65,10844.0,498.2439,498.7225,498.1641,498.1641,10844.0
2024-10-09 11:55:00,499.7,499.86,499.43,499.43,6329.0,498.214,498.3735,497.9448,497.9448,6329.0
2024-10-09 12:00:00,499.5,500.04,499.5,499.85,3792.0,498.0146,498.553,498.0146,498.3636,3792.0
2024-10-09 12:05:00,499.82,500.35,499.68,499.93,5362.0,498.3336,498.8621,498.1941,498.4433,5362.0
2024-10-09 12:10:00,499.98,500.33,499.97,500.14,6772.0,498.4932,498.8421,498.4832,498.6527,6772.0
2024-10-09 12:15:00,499.97,500.19,499.81,499.91,9603.0,498.4832,498.7025,498.3237,498.4234,9603.0
2024-10-09 12:20:00,499.82,499.85,499.58,499.66,5255.0,498.3336,498.3636,498.0944,498.1741,5255.0
2024-10-09 12:25:00,499.6,499.72,499.33,499.33,5519.0,498.1143,498.2339,497.8451,497.8451,5519.0
2024-10-09 12:30:00,499.25,499.52,499.2,499.5,4780.0,497.7653,498.0345,497.7155,498.0146,4780.0
2024-10-09 12:35:00,499.79,499.87,499.65,499.81,5712.0,498.3037,498.3835,498.1641,498.3237,5712.0
2024-10-09 12:40:00,499.77,499.83,499.65,499.72,3118.0,498.2838,498.3436,498.1641,498.2339,3118.0
2024-10-09 12:45:00,499.66,499.94,499.49,499.55,6942.0,498.1741,498.4533,498.0046,498.0644,6942.0
2024-10-09 12:50:00,499.58,499.62,499.05,499.25,12013.0,498.0944,498.1342,497.5659,497.7653,12013.0
2024-10-09 12:55:00,499.23,499.36,499.18,499.27,4008.0,497.7454,497.875,497.6955,497.7853,4008.0
2024-10-09 13:00:00,499.22,499.26,498.81,498.82,9136.0,497.7354,497.7753,497.3266,497.3366,9136.0
2024-10-09 13:05:00,498.99,499.2,498.8,499.02,7124.0,497.5061,497.7155,497.3167,497.536,7124.0
2024-10-09 13:10:00,498.94,499.59,498.94,499.59,5745.0,497.4563,498.1043,497.4563,498.1043,5745.0
2024-10-09 13:15:00,499.59,500.33,499.58,500.27,11352.0,498.1043,498.8421,498.0944,498.7823,11352.0
2024-10-09 13:20:00,500.27,500.37,500.11,500.25,7412.0,498.7823,498.882,498.6228,498.7624,7412.0
2024-10-09 13:25:00,500.25,500.58,500.25,500.54,16364.0,498.7624,499.0914,498.7624,499.0515,16364.0
2024-10-09 13:30:00,500.54,500.64,500.17,500.34,7923.0,499.0515,499.1512,498.6826,498.8521,7923.0
2024-10-09 13:35:00,500.36,500.48,500.3,500.36,2762.0,498.872,498.9917,498.8122,498.872,2762.0
2024-10-09 13:40:00,500.29,500.44,500.16,500.36,6805.0,498.8022,498.9518,498.6726,498.872,6805.0
2024-10-09 13:45:00,500.36,500.41,500.13,500.2,5507.0,498.872,498.9219,498.6427,498.7125,5507.0
2024-10-09 13:50:00,500.13,500.22,499.57,499.87,6968.0,498.6427,498.7325,498.0844,498.3835,6968.0
2024-10-09 13:55:00,500.03,500.22,499.89,500.22,7797.0,498.543,498.7325,498.4034,498.7325,7797.0
2024-10-09 14:00:00,500.13,500.29,500.01,500.28,8971.0,498.6427,498.8022,498.5231,498.7923,8971.0
2024-10-09 14:05:00,500.39,500.5,500.28,500.31,3685.0,498.9019,499.0116,498.7923,498.8222,3685.0
2024-10-09 14:10:00,500.38,500.38,499.85,499.85,9241.0,498.892,498.892,498.3636,498.3636,9241.0
2024-10-09 14:15:00,499.85,499.96,499.6,499.66,5023.0,498.3636,498.4732,498.1143,498.1741,5023.0
2024-10-09 14:20:00,499.57,499.57,499.25,499.27,6761.0,498.0844,498.0844,497.7653,497.7853,6761.0
2024-10-09 14:25:00,499.37,499.72,499.18,499.64,4421.0,497.885,498.2339,497.6955,498.1542,4421.0
2024-10-09 14:30:00,499.55,499.65,499.18,499.18,6438.0,498.0644,498.1641,497.6955,497.6955,6438.0
2024-10-09 14:35:00,499.3,499.74,499.18,499.62,4595.0,497.8152,498.2539,497.6955,498.1342,4595.0
2024-10-09 14:40:00,499.51,499.94,499.51,499.84,11688.0,498.0246,498.4533,498.0246,498.3536,11688.0
2024-10-09 14:45:00,499.77,500.17,499.76,499.96,5536.0,498.2838,498.6826,498.2738,498.4732,5536.0
2024-10-09 14:50:00,499.87,499.87,499.46,499.48,6218.0,498.3835,498.3835,497.9747,497.9947,6218.0
2024-10-09 14:55:00,499.49,499.72,499.33,499.61,5039.0,498.0046,498.2339,497.8451,498.1243,5039.0
2024-10-09 15:00:00,499.63,499.64,499.13,499.28,8308.0,498.1442,498.1542,497.6457,497.7952,8308.0
2024-10-09 15:05:00,499.25,499.73,499.15,499.53,6593.0,497.7653,498.2439,497.6656,498.0445,6593.0
2024-10-09 15:10:00,499.53,499.53,499.18,499.29,4803.0,498.0445,498.0445,497.6955,497.8052,4803.0
2024-10-09 15:15:00,499.38,499.82,499.38,499.71,7404.0,497.895,498.3336,497.895,498.224,7404.0
2024-10-09 15:20:00,499.82,500.23,499.67,499.88,10485.0,498.3336,498.7424,498.1841,498.3935,10485.0
2024-10-09 15:25:00,499.88,500.14,499.88,500.07,4371.0,498.3935,498.6527,498.3935,498.5829,4371.0
2024-10-09 15:30:00,499.97,500.5,499.47,500.14,9452.0,498.4832,499.0116,497.9847,498.6527,9452.0
2024-10-09 15:35:00,500.17,500.48,500.0,500.01,9415.0,498.6826,498.9917,498.5131,498.5231,9415.0
2024-10-09 15:40:00,499.93,500.02,499.63,499.72,17723.0,498.4433,498.533,498.1442,498.2339,17723.0
2024-10-09 15:45:00,499.86,500.13,499.64,499.94,21294.0,498.3735,498.6427,498.1542,498.4533,21294.0
2024-10-09 15:50:00,499.98,500.43,499.87,500.02,20843.0,498.4932,498.9418,498.3835,498.533,20843.0
2024-10-09 15:55:00,500.29,500.35,499.54,499.58,101295.0,498.8022,498.8621,498.0545,498.0944,101295.0
2024-10-10 09:30:00,500.0,500.73,498.54,500.44,39541.0,498.5131,499.2409,497.0575,498.9518,39541.0
2024-10-10 09:35:00,500.35,500.61,498.41,499.25,5303.0,498.8621,499.1213,496.9278,497.7653,5303.0
2024-10-10 09:40:00,498.95,499.52,498.59,498.7,6308.0,497.4662,498.0345,497.1073,497.217,6308.0
2024-10-10 09:45:00,499.07,499.95,498.8,499.47,14339.0,497.5859,498.4633,497.3167,497.9847,14339.0
2024-10-10 09:50:00,499.72,500.38,499.51,499.52,12146.0,498.2339,498.892,498.0246,498.0345,12146.0
2024-10-10 09:55:00,499.54,499.75,498.25,498.46,10690.0,498.0545,498.2639,496.7683,496.9777,10690.0
2024-10-10 10:00:00,498.63,498.99,497.92,498.84,8484.0,497.1472,497.5061,496.4393,497.3566,8484.0
2024-10-10 10:05:00,498.84,499.74,498.47,499.19,10236.0,497.3566,498.2539,496.9877,497.7055,10236.0
2024-10-10 10:10:00,499.17,499.3,498.0,498.15,8820.0,497.6856,497.8152,496.5191,496.6686,8820.0
2024-10-10 10:15:00,498.0,498.91,497.93,498.55,11970.0,496.5191,497.4264,496.4493,497.0674,11970.0
2024-10-10 10:20:00,498.54,498.72,498.17,498.23,10193.0,497.0575,497.2369,496.6886,496.7484,10193.0
2024-10-10 10:25:00,498.12,498.31,497.59,497.71,9934.0,496.6387,496.8281,496.1103,496.2299,9934.0
2024-10-10 10:30:00,497.61,498.3,497.61,498.15,9541.0,496.1302,496.8182,496.1302,496.6686,9541.0
2024-10-10 10:35:00,498.01,498.57,497.49,497.83,21206.0,496.529,497.0874,496.0106,496.3496,21206.0
2024-10-10 10:40:00,497.81,498.82,497.81,498.63,5640.0,496.3296,497.3366,496.3296,497.1472,5640.0
2024-10-10 10:45:00,498.68,498.72,498.2,498.22,7114.0,497.197,497.2369,496.7185,496.7384,7114.0
2024-10-10 10:50:00,498.21,498.62,497.97,497.97,4807.0,496.7284,497.1372,496.4891,496.4891,4807.0
2024-10-10 10:55:00,498.01,498.15,497.75,498.01,4120.0,496.529,496.6686,496.2698,496.529,4120.0
2024-10-10 11:00:00,498.01,498.7,498.01,498.48,6105.0,496.529,497.217,496.529,496.9976,6105.0
2024-10-10 11:05:00,498.48,499.11,498.44,499.11,3000.0,496.9976,497.6258,496.9577,497.6258,3000.0
2024-10-10 11:10:00,499.02,499.37,499.02,499.29,4899.0,497.536,497.885,497.536,497.8052,4899.0
2024-10-10 11:15:00,499.34,499.47,498.92,498.95,3704.0,497.8551,497.9847,497.4363,497.4662,3704.0
2024-10-10 11:20:00,499.02,499.06,498.68,498.79,10558.0,497.536,497.5759,497.197,497.3067,10558.0
2024-10-10 11:25:00,498.93,499.21,498.56,499.21,13091.0,497.4463,497.7255,497.0774,497.7255,13091.0
2024-10-10 11:30:00,499.09,499.12,498.81,499.07,3360.0,497.6058,497.6357,497.3266,497.5859,3360.0
2024-10-10 11:35:00,499.26,499.33,498.86,499.15,5360.0,497.7753,497.8451,497.3765,497.6656,5360.0
2024-10-10 11:40:00,499.04,499.26,498.72,498.72,6326.0,497.556,497.7753,497.2369,497.2369,6326.0
2024-10-10 11:45:00,498.72,498.76,498.53,498.53,2859.0,497.2369,497.2768,497.0475,497.0475,2859.0
2024-10-10 11:50:00,498.78,498.78,498.37,498.46,4838.0,497.2967,497.2967,496.888,496.9777,4838.0
2024-10-10 11:55:00,498.68,498.76,498.22,498.51,6015.0,497.197,497.2768,496.7384,497.0275,6015.0
2024-10-10 12:00:00,498.47,498.47,498.07,498.1,3483.0,496.9877,496.9877,496.5888,496.6188,3483.0
2024-10-10 12:05:00,498.02,498.36,497.91,498.25,3356.0,496.539,496.878,496.4293,496.7683,3356.0
2024-10-10 12:10:00,498.36,498.46,498.24,498.46,4100.0,496.878,496.9777,496.7583,496.9777,4100.0
2024-10-10 12:15:00,498.52,499.03,498.34,499.01,9168.0,497.0375,497.546,496.858,497.5261,9168.0
2024-10-10 12:20:00,499.01,499.25,499.01,499.05,3472.0,497.5261,497.7653,497.5261,497.5659,3472.0
2024-10-10 12:25:00,499.05,499.37,498.97,499.33,8551.0,497.5659,497.885,497.4862,497.8451,8551.0
2024-10-10 12:30:00,499.24,499.32,498.72,498.88,7767.0,497.7554,497.8351,497.2369,497.3964,7767.0
2024-10-10 12:35:00,498.89,498.95,498.63,498.71,4105.0,497.4064,497.4662,497.1472,497.2269,4105.0
2024-10-10 12:40:00,498.64,498.77,497.86,498.15,12107.0,497.1572,497.2868,496.3795,496.6686,12107.0
2024-10-10 12:45:00,498.15,498.61,498.14,498.37,2120.0,496.6686,497.1272,496.6586,496.888,2120.0
2024-10-10 12:50:00,498.38,498.63,498.35,498.41,3516.0,496.8979,497.1472,496.868,496.9278,3516.0
2024-10-10 12:55:00,498.42,498.51,498.22,498.24,3052.0,496.9378,497.0275,496.7384,496.7583,3052.0
2024-10-10 13:00:00,498.38,498.38,497.97,497.98,5228.0,496.8979,496.8979,496.4891,496.4991,5228.0
2024-10-10 13:05:00,497.98,497.98,497.46,497.46,2835.0,496.4991,496.4991,495.9807,495.9807,2835.0
2024-10-10 13:10:00,497.47,497.59,497.34,497.43,4378.0,495.9906,496.1103,495.861,495.9508,4378.0
2024-10-10 13:15:00,497.45,497.75,497.28,497.72,4675.0,495.9707,496.2698,495.8012,496.2399,4675.0
2024-10-10 13:20:00,497.57,498.24,497.57,498.15,7063.0,496.0903,496.7583,496.0903,496.6686,7063.0
2024-10-10 13:25:00,498.21,498.21,497.73,497.73,4084.0,496.7284,496.7284,496.2499,496.2499,4084.0
2024-10-10 13:30:00,497.61,497.75,497.39,497.5,7266.0,496.1302,496.2698,495.9109,496.0205,7266.0
2024-10-10 13:35:00,497.5,497.74,497.17,497.17,6384.0,496.0205,496.2598,495.6915,495.6915,6384.0
2024-10-10 13:40:00,497.3,497.3,497.04,497.21,6377.0,495.8211,495.8211,495.5619,495.7314,6377.0
2024-10-10 13:45:00,497.21,497.59,497.18,497.19,4861.0,495.7314,496.1103,495.7015,495.7115,4861.0
2024-10-10 13:50:00,497.21,497.3,496.52,496.87,7164.0,495.7314,495.8211,495.0435,495.3924,7164.0
2024-10-10 13:55:00,497.06,497.61,497.04,497.59,5523.0,495.5819,496.1302,495.5619,496.1103,5523.0
2024-10-10 14:00:00,497.44,497.58,497.27,497.43,9354.0,495.9607,496.1003,495.7912,495.9508,9354.0
2024-10-10 14:05:00,497.32,497.56,497.04,497.19,7205.0,495.8411,496.0804,495.5619,495.7115,7205.0
2024-10-10 14:10:00,497.19,497.36,497.03,497.03,7636.0,495.7115,495.881,495.5519,495.5519,7636.0
2024-10-10 14:15:00,496.99,497.1,496.75,496.83,4079.0,495.5121,495.6217,495.2728,495.3525,4079.0
2024-10-10 14:20:00,496.83,497.27,496.74,497.01,4931.0,495.3525,495.7912,495.2628,495.532,4931.0
2024-10-10 14:25:00,497.01,497.02,496.42,496.49,8344.0,495.532,495.542,494.9438,495.0135,8344.0
2024-10-10 14:30:00,496.5,496.58,496.11,496.14,6311.0,495.0235,495.1033,494.6347,494.6646,6311.0
2024-10-10 14:35:00,496.22,496.55,496.13,496.47,5358.0,494.7443,495.0734,494.6546,494.9936,5358.0
2024-10-10 14:40:00,496.35,496.52,495.84,496.52,13933.0,494.874,495.0435,494.3655,495.0435,13933.0
2024-10-10 14:45:00,496.39,496.64,496.39,496.41,5519.0,494.9138,495.1631,494.9138,494.9338,5519.0
2024-10-10 14:50:00,496.4,496.65,496.2,496.52,6250.0,494.9238,495.1731,494.7244,495.0435,6250.0
2024-10-10 14:55:00,496.52,496.72,496.52,496.68,2738.0,495.0435,495.2429,495.0435,495.203,2738.0
2024-10-10 15:00:00,496.66,496.89,496.6,496.75,7941.0,495.183,495.4124,495.1232,495.2728,7941.0
2024-10-10 15:05:00,496.74,496.77,496.45,496.49,8316.0,495.2628,495.2927,494.9737,495.0135,8316.0
2024-10-10 15:10:00,496.43,496.6,496.16,496.44,9200.0,494.9537,495.1232,494.6845,494.9637,9200.0
2024-10-10 15:15:00,496.44,496.56,496.25,496.56,6351.0,494.9637,495.0833,494.7743,495.0833,6351.0
2024-10-10 15:20:00,496.56,497.03,496.54,496.91,7557.0,495.0833,495.5519,495.0634,495.4323,7557.0
2024-10-10 15:25:00,496.91,496.91,496.29,496.47,7561.0,495.4323,495.4323,494.8141,494.9936,7561.0
2024-10-10 15:30:00,496.47,497.13,496.47,497.13,8366.0,494.9936,495.6516,494.9936,495.6516,8366.0
2024-10-10 15:35:00,497.21,497.29,497.02,497.11,4836.0,495.7314,495.8112,495.542,495.6317,4836.0
2024-10-10 15:40:00,497.08,497.44,496.94,497.4,8868.0,495.6018,495.9607,495.4622,495.9208,8868.0
2024-10-10 15:45:00,497.4,497.71,497.38,497.67,11696.0,495.9208,496.2299,495.9009,496.19,11696.0
2024-10-10 15:50:00,497.68,498.5,497.55,498.3,30544.0,496.2,497.0176,496.0704,496.8182,30544.0
2024-10-10 15:55:00,498.3,498.34,497.86,498.11,65977.0,496.8182,496.858,496.3795,496.6287,65977.0
2024-10-11 09:30:00,496.51,499.73,496.46,499.41,57660.0,495.0335,498.2439,494.9836,497.9249,57660.0
2024-10-11 09:35:00,498.89,498.94,497.99,498.58,8572.0,497.4064,497.4563,496.5091,497.0973,8572.0
2024-10-11 09:40:00,498.75,498.75,497.67,498.03,23452.0,497.2668,497.2668,496.19,496.549,23452.0
2024-10-11 09:45:00,498.06,498.16,496.96,497.06,22419.0,496.5789,496.6786,495.4821,495.5819,22419.0
2024-10-11 09:50:00,497.28,498.15,496.76,497.65,10061.0,495.8012,496.6686,495.2827,496.1701,10061.0
2024-10-11 09:55:00,497.66,498.11,497.2,498.1,10722.0,496.1801,496.6287,495.7214,496.6188,10722.0
2024-10-11 10:00:00,497.84,497.9,497.22,497.3,12771.0,496.3595,496.4194,495.7414,495.8211,12771.0
2024-10-11 10:05:00,497.21,498.59,497.04,498.58,13289.0,495.7314,497.1073,495.5619,497.0973,13289.0
2024-10-11 10:10:00,498.58,499.0,498.07,498.3,11435.0,497.0973,497.5161,496.5888,496.8182,11435.0
2024-10-11 10:15:00,498.47,499.05,498.45,498.84,9629.0,496.9877,497.5659,496.9677,497.3566,9629.0
2024-10-11 10:20:00,498.89,498.91,498.62,498.66,5880.0,497.4064,497.4264,497.1372,497.1771,5880.0
2024-10-11 10:25:00,498.76,499.66,498.76,499.6,9695.0,497.2768,498.1741,497.2768,498.1143,9695.0
2024-10-11 10:30:00,499.57,499.57,498.76,498.87,11387.0,498.0844,498.0844,497.2768,497.3865,11387.0
2024-10-11 10:35:00,498.88,499.0,498.48,498.54,7330.0,497.3964,497.5161,496.9976,497.0575,7330.0
2024-10-11 10:40:00,498.56,498.74,498.23,498.44,8114.0,497.0774,497.2569,496.7484,496.9577,8114.0
2024-10-11 10:45:00,498.35,498.74,498.32,498.68,14163.0,496.868,497.2569,496.8381,497.197,14163.0
2024-10-11 10:50:00,498.68,499.08,498.62,498.75,7971.0,497.197,497.5958,497.1372,497.2668,7971.0
2024-10-11 10:55:00,498.75,499.2,498.65,498.76,10200.0,497.2668,497.7155,497.1671,497.2768,10200.0
2024-10-11 11:00:00,498.8,498.85,497.99,498.35,13334.0,497.3167,497.3665,496.5091,496.868,13334.0
2024-10-11 11:05:00,498.45,499.3,498.37,499.04,12675.0,496.9677,497.8152,496.888,497.556,12675.0
2024-10-11 11:10:00,499.13,499.76,499.02,499.62,11063.0,497.6457,498.2738,497.536,498.1342,11063.0
2024-10-11 11:15:00,499.62,500.16,499.55,499.61,13351.0,498.1342,498.6726,498.0644,498.1243,13351.0
2024-10-11 11:20:00,499.59,499.65,499.19,499.43,8385.0,498.1043,498.1641,497.7055,497.9448,8385.0
2024-10-11 11:25:00,499.32,499.53,499.2,499.29,7518.0,497.8351,498.0445,497.7155,497.8052,7518.0
2024-10-11 11:30:00,499.3,499.58,499.2,499.57,4777.0,497.8152,498.0944,497.7155,498.0844,4777.0
2024-10-11 11:35:00,499.58,500.14,499.58,500.14,6789.0,498.0944,498.6527,498.0944,498.6527,6789.0
2024-10-11 11:40:00,500.14,500.59,500.04,500.51,7940.0,498.6527,499.1014,498.553,499.0216,7940.0
2024-10-11 11:45:00,500.59,500.87,500.28,500.37,10712.0,499.1014,499.3805,498.7923,498.882,10712.0
2024-10-11 11:50:00,500.37,500.37,500.11,500.25,11485.0,498.882,498.882,498.6228,498.7624,11485.0
2024-10-11 11:55:00,500.26,500.45,500.13,500.22,11642.0,498.7723,498.9618,498.6427,498.7325,11642.0
2024-10-11 12:00:00,500.22,500.43,500.12,500.27,11836.0,498.7325,498.9418,498.6328,498.7823,11836.0
2024-10-11 12:05:00,500.25,500.26,499.92,499.98,9482.0,498.7624,498.7723,498.4333,498.4932,9482.0
2024-10-11 12:10:00,499.95,500.16,499.74,499.84,17274.0,498.4633,498.6726,498.2539,498.3536,17274.0
2024-10-11 12:15:00,499.82,500.3,499.82,500.01,7939.0,498.3336,498.8122,498.3336,498.5231,7939.0
2024-10-11 12:20:00,500.04,500.51,499.85,500.4,15883.0,498.553,499.0216,498.3636,498.9119,15883.0
2024-10-11 12:25:00,500.4,500.4,499.92,500.12,6854.0,498.9119,498.9119,498.4333,498.6328,6854.0
2024-10-11 12:30:00,500.1,500.63,500.09,500.61,4253.0,498.6128,499.1412,498.6028,499.1213,4253.0
2024-10-11 12:35:00,500.51,500.61,500.26,500.39,6904.0,499.0216,499.1213,498.7723,498.9019,6904.0
2024-10-11 12:40:00,500.39,500.71,500.39,500.71,11538.0,498.9019,499.221,498.9019,499.221,11538.0
2024-10-11 12:45:00,500.64,500.74,500.11,500.49,14270.0,499.1512,499.2509,498.6228,499.0017,14270.0
2024-10-11 12:50:00,500.51,500.73,500.37,500.41,8921.0,499.0216,499.2409,498.882,498.9219,8921.0
2024-10-11 12:55:00,500.38,500.9,500.25,500.74,14204.0,498.892,499.4104,498.7624,499.2509,14204.0
2024-10-11 13:00:00,500.76,501.26,500.75,500.79,11843.0,499.2708,499.7694,499.2609,499.3008,11843.0
2024-10-11 13:05:00,500.7,500.97,500.67,500.67,4888.0,499.211,499.4802,499.1811,499.1811,4888.0
2024-10-11 13:10:00,500.77,501.04,500.71,500.71,10460.0,499.2808,499.55,499.221,499.221,10460.0
2024-10-11 13:15:00,500.76,500.78,500.47,500.62,9814.0,499.2708,499.2908,498.9817,499.1313,9814.0
2024-10-11 13:20:00,500.62,500.74,500.48,500.52,4904.0,499.1313,499.2509,498.9917,499.0316,4904.0
2024-10-11 13:25:00,500.57,500.74,500.27,500.55,10365.0,499.0814,499.2509,498.7823,499.0615,10365.0
2024-10-11 13:30:00,500.58,501.17,500.58,500.98,9560.0,499.0914,499.6796,499.0914,499.4902,9560.0
2024-10-11 13:35:00,500.88,501.16,500.7,501.16,8146.0,499.3905,499.6697,499.211,499.6697,8146.0
2024-10-11 13:40:00,501.16,501.38,501.14,501.31,4474.0,499.6697,499.889,499.6497,499.8192,4474.0
2024-10-11 13:45:00,501.35,501.5,501.32,501.34,7072.0,499.8591,500.0086,499.8292,499.8491,7072.0
2024-10-11 13:50:00,501.34,501.42,501.16,501.23,7401.0,499.8491,499.9289,499.6697,499.7395,7401.0
2024-10-11 13:55:00,501.28,501.28,501.09,501.17,7713.0,499.7893,499.7893,499.5999,499.6796,7713.0
2024-10-11 14:00:00,501.18,501.46,501.16,501.4,10935.0,499.6896,499.9688,499.6697,499.9089,10935.0
2024-10-11 14:05:00,501.47,502.0,501.47,501.83,8003.0,499.9787,500.5072,499.9787,500.3377,8003.0
2024-10-11 14:10:00,501.83,502.01,501.78,501.91,9816.0,500.3377,500.5171,500.2878,500.4174,9816.0
2024-10-11 14:15:00,501.93,502.06,501.79,502.04,9889.0,500.4374,500.567,500.2978,500.547,9889.0
2024-10-11 14:20:00,502.05,502.05,501.56,501.6,10317.0,500.557,500.557,500.0685,500.1084,10317.0
2024-10-11 14:25:00,501.56,501.78,501.49,501.51,6323.0,500.0685,500.2878,499.9987,500.0186,6323.0
2024-10-11 14:30:00,501.6,501.8,501.6,501.73,4191.0,500.1084,500.3078,500.1084,500.238,4191.0
2024-10-11 14:35:00,501.72,501.73,501.22,501.35,9907.0,500.228,500.238,499.7295,499.8591,9907.0
2024-10-11 14:40:00,501.36,501.7,501.25,501.7,8429.0,499.8691,500.2081,499.7594,500.2081,8429.0
2024-10-11 14:45:00,501.7,501.79,501.48,501.51,7213.0,500.2081,500.2978,499.9887,500.0186,7213.0
2024-10-11 14:50:00,501.55,501.72,501.45,501.63,7531.0,500.0585,500.228,499.9588,500.1383,7531.0
2024-10-11 14:55:00,501.67,501.97,501.67,501.9,10222.0,500.1781,500.4773,500.1781,500.4075,10222.0
2024-10-11 15:00:00,501.82,502.25,501.68,502.25,17126.0,500.3277,500.7564,500.1881,500.7564,17126.0
2024-10-11 15:05:00,502.17,502.75,502.02,502.6,14706.0,500.6767,501.2549,500.5271,501.1054,14706.0
2024-10-11 15:10:00,502.45,502.5,502.1,502.29,22630.0,500.9558,501.0057,500.6069,500.7963,22630.0
2024-10-11 15:15:00,502.29,502.45,502.18,502.32,21497.0,500.7963,500.9558,500.6866,500.8262,21497.0
2024-10-11 15:20:00,502.38,502.92,502.32,502.85,19803.0,500.886,501.4244,500.8262,501.3546,19803.0
2024-10-11 15:25:00,502.84,502.88,502.61,502.66,29850.0,501.3447,501.3845,501.1153,501.1652,29850.0
2024-10-11 15:30:00,502.59,502.87,502.36,502.4,18128.0,501.0954,501.3746,500.8661,500.906,18128.0
2024-10-11 15:35:00,502.47,502.54,502.15,502.24,19571.0,500.9758,501.0456,500.6567,500.7464,19571.0
2024-10-11 15:40:00,502.37,502.37,502.0,502.11,10515.0,500.8761,500.8761,500.5072,500.6168,10515.0
2024-10-11 15:45:00,502.03,502.54,501.96,502.03,16242.0,500.5371,501.0456,500.4673,500.5371,16242.0
2024-10-11 15:50:00,502.2,502.42,502.01,502.35,23616.0,500.7066,500.9259,500.5171,500.8561,23616.0
2024-10-11 15:55:00,502.35,502.47,502.04,502.04,80774.0,500.8561,500.9758,500.547,500.547,80774.0
2024-10-14 09:30:00,504.36,504.4,502.05,504.22,46141.0,502.8601,502.9,500.557,502.7206,46141.0
2024-10-14 09:35:00,504.25,505.68,504.03,505.65,27366.0,502.7505,504.1762,502.5311,504.1463,27366.0
2024-10-14 09:40:00,505.46,505.51,504.66,504.87,6273.0,503.9569,504.0067,503.1593,503.3686,6273.0
2024-10-14 09:45:00,504.9,505.33,504.6,504.64,5245.0,503.3985,503.8273,503.0994,503.1393,5245.0
2024-10-14 09:50:00,504.6,505.0,504.0,504.22,6693.0,503.0994,503.4982,502.5012,502.7206,6693.0
2024-10-14 09:55:00,504.22,505.54,504.22,505.54,10562.0,502.7206,504.0366,502.7206,504.0366,10562.0
2024-10-14 10:00:00,505.3,505.47,504.97,505.26,8242.0,503.7973,503.9668,503.4683,503.7575,8242.0
2024-10-14 10:05:00,505.24,505.28,504.5,504.92,6652.0,503.7375,503.7774,502.9997,503.4185,6652.0
2024-10-14 10:10:00,504.92,505.21,504.65,504.93,10118.0,503.4185,503.7076,503.1493,503.4284,10118.0
2024-10-14 10:15:00,505.13,506.12,505.01,506.09,9606.0,503.6279,504.6149,503.5082,504.585,9606.0
2024-10-14 10:20:00,506.13,506.66,506.01,506.32,6760.0,504.6249,505.1533,504.5052,504.8143,6760.0
2024-10-14 10:25:00,506.15,506.2,505.89,505.93,4369.0,504.6448,504.6947,504.3856,504.4255,4369.0
2024-10-14 10:30:00,506.03,506.96,506.03,506.47,7908.0,504.5252,505.4524,504.5252,504.9639,7908.0
2024-10-14 10:35:00,506.34,506.35,505.89,506.3,11347.0,504.8343,504.8442,504.3856,504.7944,11347.0
2024-10-14 10:40:00,506.38,506.49,506.29,506.47,2450.0,504.8741,504.9838,504.7844,504.9639,2450.0
2024-10-14 10:45:00,506.47,506.85,506.21,506.22,4303.0,504.9639,505.3427,504.7046,504.7146,4303.0
2024-10-14 10:50:00,506.31,507.0,506.13,506.67,9643.0,504.8043,505.4923,504.6249,505.1633,9643.0
2024-10-14 10:55:00,506.67,507.07,506.48,506.72,16055.0,505.1633,505.5621,504.9738,505.2131,16055.0
2024-10-14 11:00:00,506.5,507.07,506.39,506.55,9039.0,504.9938,505.5621,504.8841,505.0436,9039.0
2024-10-14 11:05:00,506.34,507.17,506.34,507.17,7070.0,504.8343,505.6618,504.8343,505.6618,7070.0
2024-10-14 11:10:00,507.06,507.94,507.06,507.94,6245.0,505.5521,506.4295,505.5521,506.4295,6245.0
2024-10-14 11:15:00,507.63,508.02,507.32,507.94,6263.0,506.1204,506.5093,505.8113,506.4295,6263.0
2024-10-14 11:20:00,508.0,508.08,507.26,507.32,7242.0,506.4893,506.5691,505.7515,505.8113,7242.0
2024-10-14 11:25:00,507.32,508.07,507.29,507.81,4740.0,505.8113,506.5591,505.7814,506.2999,4740.0
2024-10-14 11:30:00,507.68,508.2,507.68,507.74,4268.0,506.1703,506.6887,506.1703,506.2301,4268.0
2024-10-14 11:35:00,508.0,508.24,507.94,508.06,2203.0,506.4893,506.7286,506.4295,506.5491,2203.0
2024-10-14 11:40:00,508.02,508.41,507.89,508.41,1984.0,506.5093,506.8981,506.3796,506.8981,1984.0
2024-10-14 11:45:00,508.4,508.47,508.0,508.23,5647.0,506.8881,506.9579,506.4893,506.7186,5647.0
2024-10-14 11:50:00,508.24,508.32,507.99,507.99,2948.0,506.7286,506.8084,506.4793,506.4793,2948.0
2024-10-14 11:55:00,508.21,508.45,508.21,508.37,2284.0,506.6987,506.938,506.6987,506.8582,2284.0
2024-10-14 12:00:00,508.2,508.57,508.19,508.54,2313.0,506.6887,507.0576,506.6788,507.0277,2313.0
2024-10-14 12:05:00,508.41,508.54,508.12,508.28,3385.0,506.8981,507.0277,506.609,506.7685,3385.0
2024-10-14 12:10:00,508.21,508.21,508.0,508.13,3825.0,506.6987,506.6987,506.4893,506.6189,3825.0
2024-10-14 12:15:00,508.12,508.3,508.11,508.22,2081.0,506.609,506.7884,506.599,506.7087,2081.0
2024-10-14 12:20:00,508.31,508.58,508.28,508.3,4610.0,506.7984,507.0676,506.7685,506.7884,4610.0
2024-10-14 12:25:00,508.3,508.4,508.09,508.13,2990.0,506.7884,506.8881,506.5791,506.6189,2990.0
2024-10-14 12:30:00,508.1,508.54,508.1,508.49,2252.0,506.589,507.0277,506.589,506.9779,2252.0
2024-10-14 12:35:00,508.66,508.79,508.47,508.6,4168.0,507.1474,507.277,506.9579,507.0875,4168.0
2024-10-14 12:40:00,508.52,508.58,508.19,508.19,4517.0,507.0078,507.0676,506.6788,506.6788,4517.0
2024-10-14 12:45:00,508.21,508.36,508.21,508.29,2291.0,506.6987,506.8482,506.6987,506.7785,2291.0
2024-10-14 12:50:00,508.3,508.47,508.13,508.45,2521.0,506.7884,506.9579,506.6189,506.938,2521.0
2024-10-14 12:55:00,508.39,508.39,508.25,508.25,900.0,506.8782,506.8782,506.7386,506.7386,900.0
2024-10-14 13:00:00,508.25,508.37,508.12,508.37,6012.0,506.7386,506.8582,506.609,506.8582,6012.0
2024-10-14 13:05:00,508.37,508.43,507.91,507.93,7077.0,506.8582,506.918,506.3996,506.4195,7077.0
2024-10-14 13:10:00,507.93,508.19,507.85,508.09,7123.0,506.4195,506.6788,506.3398,506.5791,7123.0
2024-10-14 13:15:00,508.01,508.07,507.9,508.01,6802.0,506.4993,506.5591,506.3896,506.4993,6802.0
2024-10-14 13:20:00,508.0,508.12,507.91,508.05,3774.0,506.4893,506.609,506.3996,506.5392,3774.0
2024-10-14 13:25:00,507.93,508.32,507.88,508.32,3517.0,506.4195,506.8084,506.3697,506.8084,3517.0
2024-10-14 13:30:00,508.32,508.43,508.3,508.3,909.0,506.8084,506.918,506.7884,506.7884,909.0
2024-10-14 13:35:00,508.22,508.3,508.01,508.29,5323.0,506.7087,506.7884,506.4993,506.7785,5323.0
2024-10-14 13:40:00,508.3,508.5,508.25,508.26,4368.0,506.7884,506.9878,506.7386,506.7485,4368.0
2024-10-14 13:45:00,508.26,508.38,508.01,508.01,3126.0,506.7485,506.8682,506.4993,506.4993,3126.0
2024-10-14 13:50:00,508.25,508.26,507.96,507.96,4294.0,506.7386,506.7485,506.4494,506.4494,4294.0
2024-10-14 13:55:00,507.96,508.13,507.89,507.89,3137.0,506.4494,506.6189,506.3796,506.3796,3137.0
2024-10-14 14:00:00,507.86,508.23,507.72,508.1,4602.0,506.3497,506.7186,506.2102,506.589,4602.0
2024-10-14 14:05:00,508.14,508.36,507.83,507.87,13185.0,506.6289,506.8482,506.3198,506.3597,13185.0
2024-10-14 14:10:00,507.77,507.77,507.52,507.57,14214.0,506.26,506.26,506.0107,506.0606,14214.0
2024-10-14 14:15:00,507.52,507.54,507.37,507.45,3448.0,506.0107,506.0307,505.8612,505.941,3448.0
2024-10-14 14:20:00,507.52,507.82,507.44,507.82,5711.0,506.0107,506.3099,505.931,506.3099,5711.0
2024-10-14 14:25:00,507.67,507.69,507.59,507.66,2190.0,506.1603,506.1802,506.0805,506.1503,2190.0
2024-10-14 14:30:00,507.65,507.98,507.64,507.88,6175.0,506.1404,506.4694,506.1304,506.3697,6175.0
2024-10-14 14:35:00,507.99,508.12,507.9,508.06,2287.0,506.4793,506.609,506.3896,506.5491,2287.0
2024-10-14 14:40:00,507.98,508.27,507.98,508.26,3821.0,506.4694,506.7585,506.4694,506.7485,3821.0
2024-10-14 14:45:00,508.3,508.4,507.84,507.85,6030.0,506.7884,506.8881,506.3298,506.3398,6030.0
2024-10-14 14:50:00,507.99,508.26,507.98,508.18,7084.0,506.4793,506.7485,506.4694,506.6688,7084.0
2024-10-14 14:55:00,508.15,508.18,507.76,507.83,9205.0,506.6389,506.6688,506.25,506.3198,9205.0
2024-10-14 15:00:00,507.86,507.86,507.55,507.71,6236.0,506.3497,506.3497,506.0407,506.2002,6236.0
2024-10-14 15:05:00,507.75,507.76,507.36,507.36,5879.0,506.2401,506.25,505.8512,505.8512,5879.0
2024-10-14 15:10:00,507.36,507.42,506.79,506.8,13776.0,505.8512,505.911,505.2829,505.2929,13776.0
2024-10-14 15:15:00,506.79,507.21,506.78,507.1,10392.0,505.2829,505.7017,505.2729,505.592,10392.0
2024-10-14 15:20:00,507.2,507.31,507.11,507.19,13209.0,505.6917,505.8014,505.602,505.6817,13209.0
2024-10-14 15:25:00,507.18,507.26,506.75,506.81,14703.0,505.6718,505.7515,505.243,505.3029,14703.0
2024-10-14 15:30:00,506.87,507.33,506.83,507.25,11681.0,505.3627,505.8213,505.3228,505.7415,11681.0
2024-10-14 15:35:00,507.42,507.55,507.22,507.24,7145.0,505.911,506.0407,505.7116,505.7316,7145.0
2024-10-14 15:40:00,507.24,507.61,507.17,507.6,15892.0,505.7316,506.1005,505.6618,506.0905,15892.0
2024-10-14 15:45:00,507.53,507.53,507.11,507.31,21724.0,506.0207,506.0207,505.602,505.8014,21724.0
2024-10-14 15:50:00,507.31,507.31,506.57,507.0,20415.0,505.8014,505.8014,505.0636,505.4923,20415.0
2024-10-14 15:55:00,506.97,507.52,506.61,506.66,118351.0,505.4624,506.0107,505.1035,505.1533,118351.0
2024-10-15 09:30:00,505.62,506.99,504.0,505.61,56557.0,504.1164,505.4823,502.5012,504.1064,56557.0
2024-10-15 09:35:00,505.31,506.02,504.35,505.44,20195.0,503.8073,504.5152,502.8502,503.9369,20195.0
2024-10-15 09:40:00,505.61,505.62,504.75,504.78,10680.0,504.1064,504.1164,503.249,503.2789,10680.0
2024-10-15 09:45:00,504.86,505.84,504.65,505.55,17278.0,503.3587,504.3357,503.1493,504.0466,17278.0
2024-10-15 09:50:00,505.79,507.25,505.78,507.14,12881.0,504.2859,505.7415,504.2759,505.6319,12881.0
2024-10-15 09:55:00,507.14,507.32,506.12,506.12,26252.0,505.6319,505.8113,504.6149,504.6149,26252.0
2024-10-15 10:00:00,506.1,506.54,505.7,506.48,20493.0,504.595,505.0337,504.1962,504.9738,20493.0
2024-10-15 10:05:00,506.25,506.66,505.62,505.88,13377.0,504.7445,505.1533,504.1164,504.3756,13377.0
2024-10-15 10:10:00,506.13,507.98,506.13,507.93,11388.0,504.6249,506.4694,504.6249,506.4195,11388.0
2024-10-15 10:15:00,508.0,509.12,507.95,508.99,12829.0,506.4893,507.606,506.4395,507.4764,12829.0
2024-10-15 10:20:00,508.73,509.14,508.26,508.26,12056.0,507.2171,507.6259,506.7485,506.7485,12056.0
2024-10-15 10:25:00,508.38,508.48,507.47,507.72,15822.0,506.8682,506.9679,505.9609,506.2102,15822.0
2024-10-15 10:30:00,507.68,508.66,507.68,508.64,16999.0,506.1703,507.1474,506.1703,507.1274,16999.0
2024-10-15 10:35:00,508.31,509.23,508.3,508.88,13013.0,506.7984,507.7157,506.7884,507.3667,13013.0
2024-10-15 10:40:00,508.89,509.55,508.05,508.61,13507.0,507.3767,508.0347,506.5392,507.0975,13507.0
2024-10-15 10:45:00,508.55,508.57,507.42,507.57,9924.0,507.0377,507.0576,505.911,506.0606,9924.0
2024-10-15 10:50:00,507.54,507.71,506.82,507.68,15134.0,506.0307,506.2002,505.3128,506.1703,15134.0
2024-10-15 10:55:00,507.47,507.52,506.82,506.82,12290.0,505.9609,506.0107,505.3128,505.3128,12290.0
2024-10-15 11:00:00,506.83,507.42,506.83,507.27,14616.0,505.3228,505.911,505.3228,505.7615,14616.0
2024-10-15 11:05:00,507.23,508.19,507.08,508.16,8894.0,505.7216,506.6788,505.5721,506.6488,8894.0
2024-10-15 11:10:00,508.07,508.67,508.07,508.63,9686.0,506.5591,507.1573,506.5591,507.1174,9686.0
2024-10-15 11:15:00,508.63,509.09,508.48,508.98,13995.0,507.1174,507.5761,506.9679,507.4664,13995.0
2024-10-15 11:20:00,509.02,509.08,508.65,508.71,10627.0,507.5063,507.5661,507.1374,507.1972,10627.0
2024-10-15 11:25:00,508.63,509.16,508.57,508.8,12465.0,507.1174,507.6459,507.0576,507.2869,12465.0
2024-10-15 11:30:00,508.96,509.3,508.69,509.0,10157.0,507.4465,507.7855,507.1773,507.4863,10157.0
2024-10-15 11:35:00,508.98,509.33,508.9,509.09,5239.0,507.4664,507.8154,507.3866,507.5761,5239.0
2024-10-15 11:40:00,509.24,509.88,508.98,509.71,7659.0,507.7256,508.3637,507.4664,508.1942,7659.0
2024-10-15 11:45:00,509.57,509.62,508.72,508.84,18323.0,508.0546,508.1045,507.2072,507.3268,18323.0
2024-10-15 11:50:00,508.94,509.38,508.6,509.38,12867.0,507.4265,507.8652,507.0875,507.8652,12867.0
2024-10-15 11:55:00,509.38,509.53,509.19,509.34,14119.0,507.8652,508.0148,507.6758,507.8253,14119.0
2024-10-15 12:00:00,509.27,509.38,508.87,509.02,10611.0,507.7555,507.8652,507.3567,507.5063,10611.0
2024-10-15 12:05:00,508.89,509.36,508.61,509.35,12481.0,507.3767,507.8453,507.0975,507.8353,12481.0
2024-10-15 12:10:00,509.4,509.58,507.93,507.94,21405.0,507.8852,508.0646,506.4195,506.4295,21405.0
2024-10-15 12:15:00,508.12,508.31,507.95,508.18,10134.0,506.609,506.7984,506.4395,506.6688,10134.0
2024-10-15 12:20:00,508.26,508.67,508.09,508.67,12741.0,506.7485,507.1573,506.5791,507.1573,12741.0
2024-10-15 12:25:00,508.53,508.82,508.38,508.39,10986.0,507.0177,507.3069,506.8682,506.8782,10986.0
2024-10-15 12:30:00,508.45,508.68,508.33,508.45,10744.0,506.938,507.1673,506.8183,506.938,10744.0
2024-10-15 12:35:00,508.26,508.41,507.73,508.17,11549.0,506.7485,506.8981,506.2201,506.6588,11549.0
2024-10-15 12:40:00,508.14,508.21,507.72,508.04,13114.0,506.6289,506.6987,506.2102,506.5292,13114.0
2024-10-15 12:45:00,507.9,508.05,507.85,507.95,10022.0,506.3896,506.5392,506.3398,506.4395,10022.0
2024-10-15 12:50:00,507.95,508.33,507.8,508.33,12854.0,506.4395,506.8183,506.2899,506.8183,12854.0
2024-10-15 12:55:00,508.42,508.89,508.38,508.78,11750.0,506.9081,507.3767,506.8682,507.267,11750.0
2024-10-15 13:00:00,508.78,509.08,508.78,509.02,8609.0,507.267,507.5661,507.267,507.5063,8609.0
2024-10-15 13:05:00,509.0,509.18,508.91,509.03,5967.0,507.4863,507.6658,507.3966,507.5163,5967.0
2024-10-15 13:10:00,508.93,509.03,508.55,508.57,15213.0,507.4166,507.5163,507.0377,507.0576,15213.0
2024-10-15 13:15:00,508.62,508.95,508.52,508.71,11870.0,507.1075,507.4365,507.0078,507.1972,11870.0
2024-10-15 13:20:00,508.66,509.17,508.53,508.81,13492.0,507.1474,507.6558,507.0177,507.2969,13492.0
2024-10-15 13:25:00,508.81,508.91,508.28,508.56,10586.0,507.2969,507.3966,506.7685,507.0477,10586.0
2024-10-15 13:30:00,508.56,508.91,508.47,508.7,12358.0,507.0477,507.3966,506.9579,507.1872,12358.0
2024-10-15 13:35:00,508.64,508.87,508.47,508.77,6577.0,507.1274,507.3567,506.9579,507.257,6577.0
2024-10-15 13:40:00,508.77,509.46,508.77,509.31,17805.0,507.257,507.945,507.257,507.7954,17805.0
2024-10-15 13:45:00,509.5,509.58,509.01,509.04,7958.0,507.9849,508.0646,507.4963,507.5262,7958.0
2024-10-15 13:50:00,509.1,509.11,508.19,508.19,6540.0,507.586,507.596,506.6788,506.6788,6540.0
2024-10-15 13:55:00,508.09,508.3,507.54,508.06,9948.0,506.5791,506.7884,506.0307,506.5491,9948.0
2024-10-15 14:00:00,508.06,508.1,507.64,507.65,5612.0,506.5491,506.589,506.1304,506.1404,5612.0
2024-10-15 14:05:00,507.71,508.04,507.33,507.4,12375.0,506.2002,506.5292,505.8213,505.8911,12375.0
2024-10-15 14:10:00,507.4,507.59,507.27,507.41,5418.0,505.8911,506.0805,505.7615,505.9011,5418.0
2024-10-15 14:15:00,507.4,507.55,507.17,507.38,10431.0,505.8911,506.0407,505.6618,505.8712,10431.0
2024-10-15 14:20:00,507.32,507.48,507.16,507.33,7999.0,505.8113,505.9709,505.6518,505.8213,7999.0
2024-10-15 14:25:00,507.39,507.39,506.95,507.27,9573.0,505.8811,505.8811,505.4424,505.7615,9573.0
2024-10-15 14:30:00,507.27,507.54,507.23,507.31,13506.0,505.7615,506.0307,505.7216,505.8014,13506.0
2024-10-15 14:35:00,507.31,507.64,507.17,507.55,16746.0,505.8014,506.1304,505.6618,506.0407,16746.0
2024-10-15 14:40:00,507.62,507.62,507.1,507.34,11572.0,506.1104,506.1104,505.592,505.8313,11572.0
2024-10-15 14:45:00,507.34,507.56,507.06,507.45,24299.0,505.8313,506.0506,505.5521,505.941,24299.0
2024-10-15 14:50:00,507.45,507.45,506.98,506.98,6899.0,505.941,505.941,505.4724,505.4724,6899.0
2024-10-15 14:55:00,507.05,507.47,506.95,507.47,13242.0,505.5421,505.9609,505.4424,505.9609,13242.0
2024-10-15 15:00:00,507.47,507.48,506.95,506.98,13628.0,505.9609,505.9709,505.4424,505.4724,13628.0
2024-10-15 15:05:00,506.89,507.0,506.36,506.74,11600.0,505.3826,505.4923,504.8542,505.2331,11600.0
2024-10-15 15:10:00,506.66,507.06,506.64,506.84,5857.0,505.1533,505.5521,505.1334,505.3328,5857.0
2024-10-15 15:15:00,506.77,506.97,506.62,506.84,9002.0,505.263,505.4624,505.1134,505.3328,9002.0
2024-10-15 15:20:00,506.83,507.36,506.76,507.18,8290.0,505.3228,505.8512,505.253,505.6718,8290.0
2024-10-15 15:25:00,507.26,507.34,507.0,507.15,16233.0,505.7515,505.8313,505.4923,505.6418,16233.0
2024-10-15 15:30:00,507.2,507.32,507.11,507.19,15379.0,505.6917,505.8113,505.602,505.6817,15379.0
2024-10-15 15:35:00,507.2,507.55,507.04,507.49,13156.0,505.6917,506.0407,505.5322,505.9808,13156.0
2024-10-15 15:40:00,507.53,508.13,507.52,507.93,26907.0,506.0207,506.6189,506.0107,506.4195,26907.0
2024-10-15 15:45:00,507.9,508.13,507.7,507.99,17208.0,506.3896,506.6189,506.1902,506.4793,17208.0
2024-10-15 15:50:00,507.87,508.68,507.73,508.54,39863.0,506.3597,507.1673,506.2201,507.0277,39863.0
2024-10-15 15:55:00,508.54,508.54,506.68,507.51,124837.0,507.0277,507.0277,505.1732,506.0008,124837.0
2024-10-16 09:30:00,506.35,508.06,506.0,507.52,79731.0,504.8442,506.5491,504.4953,506.0107,79731.0
2024-10-16 09:35:00,507.18,508.07,507.1,507.13,59870.0,505.6718,506.5591,505.592,505.6219,59870.0
2024-10-16 09:40:00,507.44,507.68,506.77,507.68,16153.0,505.931,506.1703,505.263,506.1703,16153.0
2024-10-16 09:45:00,508.0,508.46,506.82,506.83,24633.0,506.4893,506.948,505.3128,505.3228,24633.0
2024-10-16 09:50:00,506.65,507.13,506.4,506.84,14178.0,505.1433,505.6219,504.8941,505.3328,14178.0
2024-10-16 09:55:00,506.65,507.21,506.08,506.47,18001.0,505.1433,505.7017,504.575,504.9639,18001.0
2024-10-16 10:00:00,506.39,507.41,506.31,507.19,30255.0,504.8841,505.9011,504.8043,505.6817,30255.0
2024-10-16 10:05:00,507.19,508.46,507.18,508.4,20715.0,505.6817,506.948,505.6718,506.8881,20715.0
2024-10-16 10:10:00,508.8,508.92,507.95,508.61,22353.0,507.2869,507.4066,506.4395,507.0975,22353.0
2024-10-16 10:15:00,508.52,508.62,507.76,508.19,33791.0,507.0078,507.1075,506.25,506.6788,33791.0
2024-10-16 10:20:00,508.4,508.41,507.95,508.18,11135.0,506.8881,506.8981,506.4395,506.6688,11135.0
2024-10-16 10:25:00,508.22,509.09,508.13,509.09,20046.0,506.7087,507.5761,506.6189,507.5761,20046.0
2024-10-16 10:30:00,508.9,509.37,508.48,509.32,35918.0,507.3866,507.8552,506.9679,507.8054,35918.0
2024-10-16 10:35:00,509.44,510.4,509.44,509.93,18660.0,507.925,508.8822,507.925,508.4136,18660.0
2024-10-16 10:40:00,510.02,510.11,509.05,509.32,61774.0,508.5033,508.593,507.5362,507.8054,61774.0
2024-10-16 10:45:00,509.08,509.3,508.7,509.12,15893.0,507.5661,507.7855,507.1872,507.606,15893.0
2024-10-16 10:50:00,509.24,509.91,509.05,509.91,13877.0,507.7256,508.3936,507.5362,508.3936,13877.0
2024-10-16 10:55:00,509.88,510.08,509.68,509.84,16848.0,508.3637,508.5631,508.1643,508.3238,16848.0
2024-10-16 11:00:00,509.83,509.87,509.23,509.43,12568.0,508.3139,508.3538,507.7157,507.9151,12568.0
2024-10-16 11:05:00,509.36,509.68,509.17,509.18,32406.0,507.8453,508.1643,507.6558,507.6658,32406.0
2024-10-16 11:10:00,509.08,509.59,509.08,509.36,12471.0,507.5661,508.0746,507.5661,507.8453,12471.0
2024-10-16 11:15:00,509.36,509.52,508.96,509.12,11368.0,507.8453,508.0048,507.4465,507.606,11368.0
2024-10-16 11:20:00,508.98,509.24,508.8,509.09,16171.0,507.4664,507.7256,507.2869,507.5761,16171.0
2024-10-16 11:25:00,509.21,509.82,508.93,509.74,8962.0,507.6957,508.3039,507.4166,508.2241,8962.0
2024-10-16 11:30:00,509.81,510.27,509.75,509.92,8796.0,508.2939,508.7526,508.2341,508.4036,8796.0
2024-10-16 11:35:00,509.81,510.35,509.62,510.32,6544.0,508.2939,508.8323,508.1045,508.8024,6544.0
2024-10-16 11:40:00,510.18,510.73,510.18,510.55,30186.0,508.6628,509.2112,508.6628,509.0317,30186.0
2024-10-16 11:45:00,510.48,510.61,510.3,510.57,18924.0,508.9619,509.0916,508.7825,509.0517,18924.0
2024-10-16 11:50:00,510.57,510.63,510.32,510.63,8906.0,509.0517,509.1115,508.8024,509.1115,8906.0
2024-10-16 11:55:00,510.57,510.65,510.07,510.16,11292.0,509.0517,509.1314,508.5532,508.6429,11292.0
2024-10-16 12:00:00,510.29,510.47,510.21,510.26,15799.0,508.7725,508.952,508.6927,508.7426,15799.0
2024-10-16 12:05:00,510.25,511.7,510.24,511.56,22531.0,508.7326,510.1783,508.7227,510.0387,22531.0
2024-10-16 12:10:00,511.6,511.6,511.03,511.09,10619.0,510.0786,510.0786,509.5103,509.5701,10619.0
2024-10-16 12:15:00,511.05,511.31,510.72,511.12,8195.0,509.5302,509.7895,509.2012,509.6,8195.0
2024-10-16 12:20:00,511.12,511.26,510.95,510.95,22107.0,509.6,509.7396,509.4305,509.4305,22107.0
2024-10-16 12:25:00,511.12,511.66,510.93,511.52,16517.0,509.6,510.1384,509.4106,509.9989,16517.0
2024-10-16 12:30:00,511.52,511.95,511.51,511.73,6775.0,509.9989,510.4276,509.9889,510.2082,6775.0
2024-10-16 12:35:00,511.75,511.83,511.31,511.69,7608.0,510.2282,510.3079,509.7895,510.1683,7608.0
2024-10-16 12:40:00,511.67,512.01,511.6,511.82,11872.0,510.1484,510.4874,510.0786,510.298,11872.0
2024-10-16 12:45:00,511.83,511.95,511.45,511.46,12016.0,510.3079,510.4276,509.9291,509.939,12016.0
2024-10-16 12:50:00,511.49,511.85,511.41,511.84,6973.0,509.9689,510.3279,509.8892,510.3179,6973.0
2024-10-16 12:55:00,511.84,511.92,511.79,511.81,5244.0,510.3179,510.3977,510.268,510.288,5244.0
2024-10-16 13:00:00,511.92,512.38,511.86,512.21,5326.0,510.3977,510.8563,510.3378,510.6868,5326.0
2024-10-16 13:05:00,512.27,512.38,512.15,512.17,9547.0,510.7466,510.8563,510.627,510.6469,9547.0
2024-10-16 13:10:00,512.28,512.39,511.87,512.03,11622.0,510.7566,510.8663,510.3478,510.5073,11622.0
2024-10-16 13:15:00,512.0,512.2,511.73,511.73,54332.0,510.4774,510.6768,510.2082,510.2082,54332.0
2024-10-16 13:20:00,511.68,511.78,511.46,511.66,6989.0,510.1584,510.2581,509.939,510.1384,6989.0
2024-10-16 13:25:00,511.74,511.79,511.36,511.65,7908.0,510.2182,510.268,509.8393,510.1285,7908.0
2024-10-16 13:30:00,511.64,511.73,511.26,511.41,9013.0,510.1185,510.2082,509.7396,509.8892,9013.0
2024-10-16 13:35:00,511.41,511.78,511.39,511.52,5645.0,509.8892,510.2581,509.8692,509.9989,5645.0
2024-10-16 13:40:00,511.66,511.66,511.52,511.63,3000.0,510.1384,510.1384,509.9989,510.1085,3000.0
2024-10-16 13:45:00,511.67,511.71,511.35,511.41,10362.0,510.1484,510.1883,509.8294,509.8892,10362.0
2024-10-16 13:50:00,511.46,511.63,511.43,511.61,9824.0,509.939,510.1085,509.9091,510.0886,9824.0
2024-10-16 13:55:00,511.57,512.47,511.57,512.3,8689.0,510.0487,510.946,510.0487,510.7765,8689.0
2024-10-16 14:00:00,512.38,512.79,512.38,512.52,7073.0,510.8563,511.2651,510.8563,510.9959,7073.0
2024-10-16 14:05:00,512.52,512.72,512.3,512.57,5818.0,510.9959,511.1953,510.7765,511.0457,5818.0
2024-10-16 14:10:00,512.57,512.89,512.41,512.41,14045.0,511.0457,511.3648,510.8862,510.8862,14045.0
2024-10-16 14:15:00,512.4,512.53,512.19,512.52,4960.0,510.8762,511.0058,510.6669,510.9959,4960.0
2024-10-16 14:20:00,512.64,513.33,512.57,513.18,10976.0,511.1155,511.8035,511.0457,511.6539,10976.0
2024-10-16 14:25:00,513.09,513.35,512.86,512.9,22626.0,511.5642,511.8234,511.3349,511.3747,22626.0
2024-10-16 14:30:00,513.01,513.67,513.0,513.6,12283.0,511.4844,512.1425,511.4744,512.0727,12283.0
2024-10-16 14:35:00,513.61,513.69,513.31,513.35,18960.0,512.0826,512.1624,511.7835,511.8234,18960.0
2024-10-16 14:40:00,513.34,513.92,513.22,513.88,16966.0,511.8134,512.3917,511.6938,512.3518,16966.0
2024-10-16 14:45:00,513.88,514.46,513.75,514.41,14995.0,512.3518,512.9301,512.2222,512.8803,14995.0
2024-10-16 14:50:00,514.4,514.4,513.7,513.89,13122.0,512.8703,512.8703,512.1724,512.3618,13122.0
2024-10-16 14:55:00,513.89,514.21,513.71,514.08,20294.0,512.3618,512.6809,512.1823,512.5512,20294.0
2024-10-16 15:00:00,514.01,514.07,513.75,513.97,12284.0,512.4814,512.5413,512.2222,512.4416,12284.0
2024-10-16 15:05:00,513.97,514.39,513.96,514.15,16723.0,512.4416,512.8603,512.4316,512.621,16723.0
2024-10-16 15:10:00,514.18,514.42,514.13,514.36,12304.0,512.6509,512.8902,512.6011,512.8304,12304.0
2024-10-16 15:15:00,514.36,514.71,514.34,514.61,15403.0,512.8304,513.1794,512.8105,513.0797,15403.0
2024-10-16 15:20:00,514.56,514.72,514.56,514.69,7989.0,513.0298,513.1893,513.0298,513.1594,7989.0
2024-10-16 15:25:00,514.79,514.83,514.25,514.35,15656.0,513.2591,513.299,512.7207,512.8204,15656.0
2024-10-16 15:30:00,514.26,514.36,513.86,514.1,10470.0,512.7307,512.8304,512.3319,512.5712,10470.0
2024-10-16 15:35:00,514.21,515.41,514.1,515.31,20673.0,512.6809,513.8773,512.5712,513.7776,20673.0
2024-10-16 15:40:00,515.34,515.39,515.0,515.13,16356.0,513.8075,513.8573,513.4685,513.5981,16356.0
2024-10-16 15:45:00,515.17,515.18,513.81,513.92,13437.0,513.638,513.648,512.282,512.3917,13437.0
2024-10-16 15:50:00,513.99,514.24,513.65,513.83,38149.0,512.4615,512.7108,512.1225,512.302,38149.0
2024-10-16 15:55:00,513.9,514.11,513.44,513.85,92059.0,512.3718,512.5811,511.9131,512.3219,92059.0
2024-10-17 09:30:00,516.29,517.05,514.5,516.86,58054.0,514.7547,515.5124,512.97,515.323,58054.0
2024-10-17 09:35:00,516.88,516.9,514.74,515.04,23178.0,515.3429,515.3629,513.2093,513.5084,23178.0
2024-10-17 09:40:00,515.23,515.61,514.86,515.33,12776.0,513.6978,514.0767,513.3289,513.7975,12776.0
2024-10-17 09:45:00,515.36,515.36,513.88,513.96,13083.0,513.8274,513.8274,512.3518,512.4316,13083.0
2024-10-17 09:50:00,513.97,514.09,512.8,513.31,17196.0,512.4416,512.5612,511.275,511.7835,17196.0
2024-10-17 09:55:00,513.42,513.93,512.87,513.5,22634.0,511.8932,512.4017,511.3448,511.973,22634.0
2024-10-17 10:00:00,513.6,514.19,513.0,513.23,30359.0,512.0727,512.6609,511.4744,511.7038,30359.0
2024-10-17 10:05:00,513.27,513.57,512.86,513.46,29210.0,511.7436,512.0428,511.3349,511.9331,29210.0
2024-10-17 10:10:00,513.48,513.82,513.32,513.52,14987.0,511.953,512.292,511.7935,511.9929,14987.0
2024-10-17 10:15:00,513.59,513.88,513.25,513.71,13309.0,512.0627,512.3518,511.7237,512.1823,13309.0
2024-10-17 10:20:00,513.56,514.59,513.49,514.46,10060.0,512.0328,513.0597,511.963,512.9301,10060.0
2024-10-17 10:25:00,514.3,514.38,513.54,513.54,7752.0,512.7706,512.8503,512.0128,512.0128,7752.0
2024-10-17 10:30:00,513.41,513.59,513.12,513.12,7680.0,511.8832,512.0627,511.5941,511.5941,7680.0
2024-10-17 10:35:00,513.12,513.14,512.33,512.83,19026.0,511.5941,511.614,510.8064,511.305,19026.0
2024-10-17 10:40:00,512.83,513.17,512.5,513.14,7702.0,511.305,511.6439,510.9759,511.614,7702.0
2024-10-17 10:45:00,512.9,513.06,512.63,512.81,11410.0,511.3747,511.5343,511.1055,511.285,11410.0
2024-10-17 10:50:00,512.81,513.08,512.42,512.42,6902.0,511.285,511.5542,510.8962,510.8962,6902.0
2024-10-17 10:55:00,512.53,512.95,512.4,512.45,6158.0,511.0058,511.4246,510.8762,510.9261,6158.0
2024-10-17 11:00:00,512.45,512.45,511.6,511.6,8370.0,510.9261,510.9261,510.0786,510.0786,8370.0
2024-10-17 11:05:00,511.53,512.37,511.53,512.37,7876.0,510.0088,510.8463,510.0088,510.8463,7876.0
2024-10-17 11:10:00,512.38,512.61,512.26,512.34,8485.0,510.8563,511.0856,510.7367,510.8164,8485.0
2024-10-17 11:15:00,512.39,513.25,512.39,513.14,13186.0,510.8663,511.7237,510.8663,511.614,13186.0
2024-10-17 11:20:00,513.14,513.41,512.75,513.4,9342.0,511.614,511.8832,511.2252,511.8733,9342.0
2024-10-17 11:25:00,513.45,513.66,513.32,513.4,3608.0,511.9231,512.1325,511.7935,511.8733,3608.0
2024-10-17 11:30:00,513.41,513.57,512.7,512.84,20472.0,511.8832,512.0428,511.1753,511.3149,20472.0
2024-10-17 11:35:00,512.77,512.78,512.41,512.45,11032.0,511.2451,511.2551,510.8862,510.9261,11032.0
2024-10-17 11:40:00,512.5,512.56,511.95,512.15,6915.0,510.9759,511.0358,510.4276,510.627,6915.0
2024-10-17 11:45:00,512.1,512.43,511.69,511.7,11305.0,510.5771,510.9061,510.1683,510.1783,11305.0
2024-10-17 11:50:00,511.72,511.92,511.7,511.76,9846.0,510.1983,510.3977,510.1783,510.2381,9846.0
2024-10-17 11:55:00,511.76,512.13,511.52,512.13,7328.0,510.2381,510.607,509.9989,510.607,7328.0
2024-10-17 12:00:00,512.14,512.28,511.85,512.24,5905.0,510.617,510.7566,510.3279,510.7167,5905.0
2024-10-17 12:05:00,512.32,512.32,511.71,511.71,6618.0,510.7965,510.7965,510.1883,510.1883,6618.0
2024-10-17 12:10:00,511.78,512.41,511.71,512.38,12777.0,510.2581,510.8862,510.1883,510.8563,12777.0
2024-10-17 12:15:00,512.52,512.77,512.47,512.54,4958.0,510.9959,511.2451,510.946,511.0158,4958.0
2024-10-17 12:20:00,512.64,512.85,512.47,512.7,7580.0,511.1155,511.3249,510.946,511.1753,7580.0
2024-10-17 12:25:00,512.71,513.06,512.71,512.97,5614.0,511.1853,511.5343,511.1853,511.4445,5614.0
2024-10-17 12:30:00,512.79,512.98,512.67,512.72,4048.0,511.2651,511.4545,511.1454,511.1953,4048.0
2024-10-17 12:35:00,512.68,513.14,512.68,513.14,4684.0,511.1554,511.614,511.1554,511.614,4684.0
2024-10-17 12:40:00,513.24,513.24,512.66,512.91,5042.0,511.7137,511.7137,511.1355,511.3847,5042.0
2024-10-17 12:45:00,513.01,513.04,512.85,512.91,5128.0,511.4844,511.5143,511.3249,511.3847,5128.0
2024-10-17 12:50:00,512.99,513.31,512.9,513.25,6228.0,511.4645,511.7835,511.3747,511.7237,6228.0
2024-10-17 12:55:00,513.25,513.47,513.17,513.26,2401.0,511.7237,511.9431,511.6439,511.7337,2401.0
2024-10-17 13:00:00,513.34,513.76,513.34,513.55,9393.0,511.8134,512.2322,511.8134,512.0228,9393.0
2024-10-17 13:05:00,513.65,513.65,513.06,513.2,30828.0,512.1225,512.1225,511.5343,511.6739,30828.0
2024-10-17 13:10:00,513.07,513.55,513.07,513.46,5920.0,511.5442,512.0228,511.5442,511.9331,5920.0
2024-10-17 13:15:00,513.34,513.71,513.34,513.66,3458.0,511.8134,512.1823,511.8134,512.1325,3458.0
2024-10-17 13:20:00,513.65,513.9,513.42,513.49,5089.0,512.1225,512.3718,511.8932,511.963,5089.0
2024-10-17 13:25:00,513.49,513.62,513.35,513.62,5409.0,511.963,512.0926,511.8234,512.0926,5409.0
2024-10-17 13:30:00,513.5,513.6,513.35,513.51,3765.0,511.973,512.0727,511.8234,511.9829,3765.0
2024-10-17 13:35:00,513.59,513.78,513.5,513.77,3728.0,512.0627,512.2521,511.973,512.2422,3728.0
2024-10-17 13:40:00,513.72,514.32,513.72,514.06,3928.0,512.1923,512.7905,512.1923,512.5313,3928.0
2024-10-17 13:45:00,514.07,514.08,513.66,513.66,6850.0,512.5413,512.5512,512.1325,512.1325,6850.0
2024-10-17 13:50:00,513.8,513.88,513.75,513.86,3863.0,512.2721,512.3518,512.2222,512.3319,3863.0
2024-10-17 13:55:00,513.76,514.26,513.76,514.03,5762.0,512.2322,512.7307,512.2322,512.5014,5762.0
2024-10-17 14:00:00,514.03,514.06,513.46,513.5,11295.0,512.5014,512.5313,511.9331,511.973,11295.0
2024-10-17 14:05:00,513.37,513.49,512.91,512.94,34876.0,511.8433,511.963,511.3847,511.4146,34876.0
2024-10-17 14:10:00,512.82,512.88,512.37,512.71,5798.0,511.295,511.3548,510.8463,511.1853,5798.0
2024-10-17 14:15:00,512.71,512.79,512.46,512.62,6102.0,511.1853,511.2651,510.9361,511.0956,6102.0
2024-10-17 14:20:00,512.71,513.04,512.46,512.99,6846.0,511.1853,511.5143,510.9361,511.4645,6846.0
2024-10-17 14:25:00,512.98,513.21,512.69,512.69,7459.0,511.4545,511.6838,511.1654,511.1654,7459.0
2024-10-17 14:30:00,512.77,513.11,512.65,513.11,6194.0,511.2451,511.5841,511.1255,511.5841,6194.0
2024-10-17 14:35:00,513.03,513.41,513.02,513.41,7535.0,511.5044,511.8832,511.4944,511.8832,7535.0
2024-10-17 14:40:00,513.35,513.35,512.88,513.1,7595.0,511.8234,511.8234,511.3548,511.5742,7595.0
2024-10-17 14:45:00,513.08,513.25,512.93,512.99,6290.0,511.5542,511.7237,511.4047,511.4645,6290.0
2024-10-17 14:50:00,513.11,513.39,513.11,513.24,4765.0,511.5841,511.8633,511.5841,511.7137,4765.0
2024-10-17 14:55:00,513.28,513.56,513.24,513.56,6897.0,511.7536,512.0328,511.7137,512.0328,6897.0
2024-10-17 15:00:00,513.58,513.65,513.03,513.14,11094.0,512.0527,512.1225,511.5044,511.614,11094.0
2024-10-17 15:05:00,513.23,513.43,513.12,513.43,9587.0,511.7038,511.9032,511.5941,511.9032,9587.0
2024-10-17 15:10:00,513.42,513.73,513.27,513.69,8691.0,511.8932,512.2023,511.7436,512.1624,8691.0
2024-10-17 15:15:00,513.66,513.83,513.34,513.37,12224.0,512.1325,512.302,511.8134,511.8433,12224.0
2024-10-17 15:20:00,513.2,513.38,513.04,513.26,6860.0,511.6739,511.8533,511.5143,511.7337,6860.0
2024-10-17 15:25:00,513.26,513.73,513.15,513.54,11454.0,511.7337,512.2023,511.624,512.0128,11454.0
2024-10-17 15:30:00,513.51,513.9,513.41,513.84,12564.0,511.9829,512.3718,511.8832,512.312,12564.0
2024-10-17 15:35:00,513.86,513.96,513.55,513.92,11989.0,512.3319,512.4316,512.0228,512.3917,11989.0
2024-10-17 15:40:00,513.92,514.2,513.78,514.11,14895.0,512.3917,512.6709,512.2521,512.5811,14895.0
2024-10-17 15:45:00,514.14,514.24,513.0,513.24,24845.0,512.6111,512.7108,511.4744,511.7137,24845.0
2024-10-17 15:50:00,513.01,513.55,512.83,513.24,21840.0,511.4844,512.0228,511.305,511.7137,21840.0
2024-10-17 15:55:00,513.05,514.22,512.96,513.95,98678.0,511.5243,512.6908,511.4346,512.4216,98678.0
2024-10-18 09:30:00,514.54,516.6,512.58,512.74,264102.0,513.0099,515.0637,511.0557,511.2152,264102.0
2024-10-18 09:35:00,512.65,515.01,512.65,514.17,25565.0,511.1255,513.4785,511.1255,512.641,25565.0
2024-10-18 09:40:00,514.8,515.72,513.92,515.72,21205.0,513.2691,514.1864,512.3917,514.1864,21205.0
2024-10-18 09:45:00,515.9,515.99,514.7,515.33,16251.0,514.3658,514.4556,513.1694,513.7975,16251.0
2024-10-18 09:50:00,515.09,515.3,514.17,514.35,18291.0,513.5582,513.7676,512.641,512.8204,18291.0
2024-10-18 09:55:00,514.35,514.57,513.85,514.09,20721.0,512.8204,513.0398,512.3219,512.5612,20721.0
2024-10-18 10:00:00,514.01,514.53,513.62,514.19,18003.0,512.4814,512.9999,512.0926,512.6609,18003.0
2024-10-18 10:05:00,514.2,514.72,514.0,514.46,19970.0,512.6709,513.1893,512.4715,512.9301,19970.0
2024-10-18 10:10:00,514.32,515.83,514.31,515.51,15888.0,512.7905,514.296,512.7806,513.977,15888.0
2024-10-18 10:15:00,515.62,515.8,515.08,515.6,10098.0,514.0867,514.2661,513.5483,514.0667,10098.0
2024-10-18 10:20:00,515.6,515.6,514.38,514.76,22842.0,514.0667,514.0667,512.8503,513.2292,22842.0
2024-10-18 10:25:00,514.43,514.93,514.43,514.7,33830.0,512.9002,513.3987,512.9002,513.1694,33830.0
2024-10-18 10:30:00,514.9,515.1,514.41,514.41,10241.0,513.3688,513.5682,512.8803,512.8803,10241.0
2024-10-18 10:35:00,514.83,515.57,514.48,514.96,8686.0,513.299,514.0368,512.95,513.4286,8686.0
2024-10-18 10:40:00,514.99,515.39,514.98,515.29,11520.0,513.4585,513.8573,513.4486,513.7576,11520.0
2024-10-18 10:45:00,515.31,516.28,515.13,515.84,9261.0,513.7776,514.7447,513.5981,514.306,9261.0
2024-10-18 10:50:00,515.69,516.17,515.54,515.77,14597.0,514.1565,514.635,514.0069,514.2362,14597.0
2024-10-18 10:55:00,515.55,516.17,515.38,515.61,5393.0,514.0169,514.635,513.8474,514.0767,5393.0
2024-10-18 11:00:00,515.47,515.79,515.25,515.3,9547.0,513.9371,514.2562,513.7178,513.7676,9547.0
2024-10-18 11:05:00,515.41,515.52,515.04,515.38,15090.0,513.8773,513.987,513.5084,513.8474,15090.0
2024-10-18 11:10:00,515.38,515.97,515.38,515.89,13102.0,513.8474,514.4356,513.8474,514.3559,13102.0
2024-10-18 11:15:00,515.88,516.04,515.3,515.67,12978.0,514.3459,514.5054,513.7676,514.1365,12978.0
2024-10-18 11:20:00,515.73,516.18,515.73,516.08,11807.0,514.1963,514.645,514.1963,514.5453,11807.0
2024-10-18 11:25:00,516.07,516.43,515.91,516.29,7988.0,514.5353,514.8942,514.3758,514.7547,7988.0
2024-10-18 11:30:00,516.33,516.5,515.8,515.88,9471.0,514.7945,514.964,514.2661,514.3459,9471.0
2024-10-18 11:35:00,515.87,516.41,515.57,516.4,7694.0,514.3359,514.8743,514.0368,514.8643,7694.0
2024-10-18 11:40:00,516.41,516.71,516.14,516.59,8074.0,514.8743,515.1734,514.6051,515.0538,8074.0
2024-10-18 11:45:00,516.61,516.75,516.07,516.38,8258.0,515.0737,515.2133,514.5353,514.8444,8258.0
2024-10-18 11:50:00,516.38,516.99,516.25,516.95,8399.0,514.8444,515.4526,514.7148,515.4127,8399.0
2024-10-18 11:55:00,516.99,516.99,516.39,516.51,7552.0,515.4526,515.4526,514.8544,514.974,7552.0
2024-10-18 12:00:00,516.62,517.05,516.42,516.97,7540.0,515.0837,515.5124,514.8843,515.4326,7540.0
2024-10-18 12:05:00,516.93,517.34,516.78,516.98,13634.0,515.3928,515.8015,515.2432,515.4426,13634.0
2024-10-18 12:10:00,517.01,517.18,516.34,516.8,11737.0,515.4725,515.642,514.8045,515.2631,11737.0
2024-10-18 12:15:00,516.63,517.05,516.61,516.8,6077.0,515.0937,515.5124,515.0737,515.2631,6077.0
2024-10-18 12:20:00,516.8,516.82,516.34,516.51,6200.0,515.2631,515.2831,514.8045,514.974,6200.0
2024-10-18 12:25:00,516.51,516.61,516.09,516.42,10162.0,514.974,515.0737,514.5553,514.8843,10162.0
2024-10-18 12:30:00,516.52,516.53,516.35,516.35,6428.0,514.984,514.994,514.8145,514.8145,6428.0
2024-10-18 12:35:00,516.43,516.75,516.42,516.71,5717.0,514.8942,515.2133,514.8843,515.1734,5717.0
2024-10-18 12:40:00,516.8,516.84,516.65,516.66,6728.0,515.2631,515.303,515.1136,515.1236,6728.0
2024-10-18 12:45:00,516.75,516.75,516.38,516.43,7770.0,515.2133,515.2133,514.8444,514.8942,7770.0
2024-10-18 12:50:00,516.47,517.1,516.47,517.01,5225.0,514.9341,515.5623,514.9341,515.4725,5225.0
2024-10-18 12:55:00,517.12,517.35,516.44,516.55,24370.0,515.5822,515.8115,514.9042,515.0139,24370.0
2024-10-18 13:00:00,516.52,516.98,516.52,516.58,14085.0,514.984,515.4426,514.984,515.0438,14085.0
2024-10-18 13:05:00,516.69,517.01,516.57,516.71,5978.0,515.1535,515.4725,515.0338,515.1734,5978.0
2024-10-18 13:10:00,516.75,516.98,516.5,516.85,5723.0,515.2133,515.4426,514.964,515.313,5723.0
2024-10-18 13:15:00,516.78,517.04,516.69,516.99,8535.0,515.2432,515.5024,515.1535,515.4526,8535.0
2024-10-18 13:20:00,517.04,517.14,516.84,516.94,5282.0,515.5024,515.6021,515.303,515.4027,5282.0
2024-10-18 13:25:00,516.93,517.04,516.71,516.75,10052.0,515.3928,515.5024,515.1734,515.2133,10052.0
2024-10-18 13:30:00,516.8,517.19,516.8,516.98,6586.0,515.2631,515.652,515.2631,515.4426,6586.0
2024-10-18 13:35:00,516.98,517.3,516.95,517.27,3251.0,515.4426,515.7617,515.4127,515.7318,3251.0
2024-10-18 13:40:00,517.19,517.78,517.12,517.78,8502.0,515.652,516.2402,515.5822,516.2402,8502.0
2024-10-18 13:45:00,517.77,517.95,517.28,517.36,7236.0,516.2303,516.4097,515.7417,515.8215,7236.0
2024-10-18 13:50:00,517.52,517.92,516.91,516.91,9492.0,515.981,516.3798,515.3728,515.3728,9492.0
2024-10-18 13:55:00,516.91,517.39,516.91,516.94,5524.0,515.3728,515.8514,515.3728,515.4027,5524.0
2024-10-18 14:00:00,517.0,517.44,516.5,517.17,6247.0,515.4626,515.9012,514.964,515.632,6247.0
2024-10-18 14:05:00,517.09,517.46,516.87,517.3,7289.0,515.5523,515.9212,515.3329,515.7617,7289.0
2024-10-18 14:10:00,517.31,517.72,516.75,517.49,12800.0,515.7716,516.1804,515.2133,515.9511,12800.0
2024-10-18 14:15:00,517.49,517.99,517.46,517.75,5941.0,515.9511,516.4496,515.9212,516.2103,5941.0
2024-10-18 14:20:00,517.75,517.94,517.67,517.85,7412.0,516.2103,516.3998,516.1306,516.31,7412.0
2024-10-18 14:25:00,517.9,518.0,517.37,517.37,7161.0,516.3599,516.4596,515.8315,515.8315,7161.0
2024-10-18 14:30:00,517.5,517.63,517.25,517.63,5858.0,515.9611,516.0907,515.7118,516.0907,5858.0
2024-10-18 14:35:00,517.63,517.76,517.18,517.18,4627.0,516.0907,516.2203,515.642,515.642,4627.0
2024-10-18 14:40:00,517.24,517.7,517.18,517.7,7175.0,515.7018,516.1605,515.642,516.1605,7175.0
2024-10-18 14:45:00,517.69,517.99,517.55,517.75,6843.0,516.1505,516.4496,516.0109,516.2103,6843.0
2024-10-18 14:50:00,517.72,517.72,517.01,517.05,12821.0,516.1804,516.1804,515.4725,515.5124,12821.0
2024-10-18 14:55:00,517.04,517.34,517.0,517.09,5754.0,515.5024,515.8015,515.4626,515.5523,5754.0
2024-10-18 15:00:00,517.17,517.17,516.81,516.86,9338.0,515.632,515.632,515.2731,515.323,9338.0
2024-10-18 15:05:00,516.9,516.94,516.64,516.69,6466.0,515.3629,515.4027,515.1036,515.1535,6466.0
2024-10-18 15:10:00,516.77,517.06,516.7,517.0,5226.0,515.2332,515.5224,515.1634,515.4626,5226.0
2024-10-18 15:15:00,516.99,517.08,516.77,516.77,8141.0,515.4526,515.5423,515.2332,515.2332,8141.0
2024-10-18 15:20:00,516.79,516.79,516.0,516.19,8387.0,515.2532,515.2532,514.4655,514.655,8387.0
2024-10-18 15:25:00,516.21,516.61,516.2,516.58,8656.0,514.6749,515.0737,514.6649,515.0438,8656.0
2024-10-18 15:30:00,516.64,516.64,516.41,516.5,8458.0,515.1036,515.1036,514.8743,514.964,8458.0
2024-10-18 15:35:00,516.48,516.68,516.26,516.44,7904.0,514.9441,515.1435,514.7248,514.9042,7904.0
2024-10-18 15:40:00,516.52,516.75,516.1,516.75,19072.0,514.984,515.2133,514.5652,515.2133,19072.0
2024-10-18 15:45:00,516.69,517.13,516.65,516.92,10362.0,515.1535,515.5922,515.1136,515.3828,10362.0
2024-10-18 15:50:00,517.01,517.07,516.65,516.77,20151.0,515.4725,515.5323,515.1136,515.2332,20151.0
2024-10-18 15:55:00,516.77,516.89,516.21,516.45,70218.0,515.2332,515.3529,514.6749,514.9142,70218.0
2024-10-21 09:30:00,516.99,518.82,516.17,517.03,49230.0,515.4526,517.2771,514.635,515.4925,49230.0
2024-10-21 09:35:00,517.39,517.47,516.38,516.72,20685.0,515.8514,515.9312,514.8444,515.1834,20685.0
2024-10-21 09:40:00,516.72,517.71,516.35,516.67,26771.0,515.1834,516.1704,514.8145,515.1335,26771.0
2024-10-21 09:45:00,516.67,517.08,516.25,516.67,18764.0,515.1335,515.5423,514.7148,515.1335,18764.0
2024-10-21 09:50:00,516.77,517.25,516.01,516.26,20180.0,515.2332,515.7118,514.4755,514.7248,20180.0
2024-10-21 09:55:00,516.04,516.59,515.52,515.98,15127.0,514.5054,515.0538,513.987,514.4456,15127.0
2024-10-21 10:00:00,516.0,516.5,515.77,516.47,16779.0,514.4655,514.964,514.2362,514.9341,16779.0
2024-10-21 10:05:00,516.4,516.64,516.0,516.0,30538.0,514.8643,515.1036,514.4655,514.4655,30538.0
2024-10-21 10:10:00,516.14,516.87,516.04,516.71,10507.0,514.6051,515.3329,514.5054,515.1734,10507.0
2024-10-21 10:15:00,516.7,516.96,516.39,516.84,9216.0,515.1634,515.4227,514.8544,515.303,9216.0
2024-10-21 10:20:00,516.85,517.08,516.77,516.88,8951.0,515.313,515.5423,515.2332,515.3429,8951.0
2024-10-21 10:25:00,516.77,517.37,516.71,516.97,14993.0,515.2332,515.8315,515.1734,515.4326,14993.0
2024-10-21 10:30:00,516.97,517.13,516.66,516.76,10175.0,515.4326,515.5922,515.1236,515.2233,10175.0
2024-10-21 10:35:00,516.76,517.48,516.6,517.48,8215.0,515.2233,515.9411,515.0637,515.9411,8215.0
2024-10-21 10:40:00,517.25,517.25,516.24,516.47,11599.0,515.7118,515.7118,514.7048,514.9341,11599.0
2024-10-21 10:45:00,516.38,516.53,515.85,515.91,11107.0,514.8444,514.994,514.316,514.3758,11107.0
2024-10-21 10:50:00,516.02,516.03,515.54,515.66,5858.0,514.4855,514.4954,514.0069,514.1265,5858.0
2024-10-21 10:55:00,515.58,515.68,515.32,515.68,9526.0,514.0468,514.1465,513.7876,514.1465,9526.0
2024-10-21 11:00:00,515.63,515.64,514.81,514.98,10276.0,514.0966,514.1066,513.2791,513.4486,10276.0
2024-10-21 11:05:00,514.92,515.18,514.61,514.99,11141.0,513.3887,513.648,513.0797,513.4585,11141.0
2024-10-21 11:10:00,515.02,515.35,514.8,515.22,6909.0,513.4884,513.8175,513.2691,513.6878,6909.0
2024-10-21 11:15:00,515.22,515.46,514.87,515.36,7066.0,513.6878,513.9271,513.3389,513.8274,7066.0
2024-10-21 11:20:00,515.16,515.44,514.61,514.8,7405.0,513.628,513.9072,513.0797,513.2691,7405.0
2024-10-21 11:25:00,514.61,514.61,514.31,514.37,5128.0,513.0797,513.0797,512.7806,512.8404,5128.0
2024-10-21 11:30:00,514.46,514.52,514.11,514.25,5304.0,512.9301,512.9899,512.5811,512.7207,5304.0
2024-10-21 11:35:00,514.25,514.34,514.07,514.07,5419.0,512.7207,512.8105,512.5413,512.5413,5419.0
2024-10-21 11:40:00,514.25,514.6,513.94,514.46,8587.0,512.7207,513.0697,512.4117,512.9301,8587.0
2024-10-21 11:45:00,514.51,514.54,514.17,514.52,8172.0,512.98,513.0099,512.641,512.9899,8172.0
2024-10-21 11:50:00,514.74,514.91,514.54,514.58,5075.0,513.2093,513.3788,513.0099,513.0498,5075.0
2024-10-21 11:55:00,514.72,515.29,514.72,515.02,6410.0,513.1893,513.7576,513.1893,513.4884,6410.0
2024-10-21 12:00:00,514.92,515.22,514.69,514.89,13117.0,513.3887,513.6878,513.1594,513.3588,13117.0
2024-10-21 12:05:00,515.05,515.14,514.89,514.94,1955.0,513.5184,513.6081,513.3588,513.4087,1955.0
2024-10-21 12:10:00,514.94,515.43,514.93,515.33,5657.0,513.4087,513.8972,513.3987,513.7975,5657.0
2024-10-21 12:15:00,515.38,515.42,515.21,515.29,6718.0,513.8474,513.8873,513.6779,513.7576,6718.0
2024-10-21 12:20:00,515.28,515.29,515.03,515.18,3607.0,513.7477,513.7576,513.4984,513.648,3607.0
2024-10-21 12:25:00,515.19,515.36,515.02,515.18,3582.0,513.6579,513.8274,513.4884,513.648,3582.0
2024-10-21 12:30:00,515.16,515.69,515.14,515.68,12252.0,513.628,514.1565,513.6081,514.1465,12252.0
2024-10-21 12:35:00,515.59,515.59,515.33,515.46,3068.0,514.0567,514.0567,513.7975,513.9271,3068.0
2024-10-21 12:40:00,515.46,515.58,515.46,515.51,2936.0,513.9271,514.0468,513.9271,513.977,2936.0
2024-10-21 12:45:00,515.49,515.67,515.27,515.61,6286.0,513.957,514.1365,513.7377,514.0767,6286.0
2024-10-21 12:50:00,515.61,516.16,515.6,515.98,5610.0,514.0767,514.6251,514.0667,514.4456,5610.0
2024-10-21 12:55:00,516.01,516.02,516.0,516.01,2307.0,514.4755,514.4855,514.4655,514.4755,2307.0
2024-10-21 13:00:00,516.01,516.13,515.97,516.01,4311.0,514.4755,514.5951,514.4356,514.4755,4311.0
2024-10-21 13:05:00,516.01,516.15,515.89,516.04,5713.0,514.4755,514.6151,514.3559,514.5054,5713.0
2024-10-21 13:10:00,515.99,516.17,515.91,515.99,5680.0,514.4556,514.635,514.3758,514.4556,5680.0
2024-10-21 13:15:00,515.91,516.12,515.88,515.88,7025.0,514.3758,514.5852,514.3459,514.3459,7025.0
2024-10-21 13:20:00,516.0,516.01,515.66,515.77,2595.0,514.4655,514.4755,514.1265,514.2362,2595.0
2024-10-21 13:25:00,515.77,515.77,515.46,515.47,7108.0,514.2362,514.2362,513.9271,513.9371,7108.0
2024-10-21 13:30:00,515.55,515.9,515.35,515.9,6942.0,514.0169,514.3658,513.8175,514.3658,6942.0
2024-10-21 13:35:00,515.92,515.98,515.74,515.84,3845.0,514.3858,514.4456,514.2063,514.306,3845.0
2024-10-21 13:40:00,515.79,516.15,515.75,516.15,6918.0,514.2562,514.6151,514.2163,514.6151,6918.0
2024-10-21 13:45:00,516.12,516.48,515.93,516.24,10334.0,514.5852,514.9441,514.3957,514.7048,10334.0
2024-10-21 13:50:00,516.25,516.73,516.25,516.59,8906.0,514.7148,515.1934,514.7148,515.0538,8906.0
2024-10-21 13:55:00,516.47,516.55,516.31,516.32,4663.0,514.9341,515.0139,514.7746,514.7846,4663.0
2024-10-21 14:00:00,516.31,516.45,516.29,516.38,4772.0,514.7746,514.9142,514.7547,514.8444,4772.0
2024-10-21 14:05:00,516.38,516.63,516.29,516.37,4373.0,514.8444,515.0937,514.7547,514.8344,4373.0
2024-10-21 14:10:00,516.42,516.51,516.01,516.26,9832.0,514.8843,514.974,514.4755,514.7248,9832.0
2024-10-21 14:15:00,516.23,516.59,516.11,516.57,6096.0,514.6948,515.0538,514.5752,515.0338,6096.0
2024-10-21 14:20:00,516.6,516.63,516.01,516.15,11779.0,515.0637,515.0937,514.4755,514.6151,11779.0
2024-10-21 14:25:00,516.21,516.34,516.13,516.29,8767.0,514.6749,514.8045,514.5951,514.7547,8767.0
2024-10-21 14:30:00,516.23,516.43,516.05,516.41,6470.0,514.6948,514.8942,514.5154,514.8743,6470.0
2024-10-21 14:35:00,516.31,516.35,516.15,516.15,5664.0,514.7746,514.8145,514.6151,514.6151,5664.0
2024-10-21 14:40:00,516.14,516.14,515.75,515.75,7896.0,514.6051,514.6051,514.2163,514.2163,7896.0
2024-10-21 14:45:00,515.75,515.79,515.54,515.76,5613.0,514.2163,514.2562,514.0069,514.2262,5613.0
2024-10-21 14:50:00,515.69,515.82,515.5,515.5,4993.0,514.1565,514.2861,513.967,513.967,4993.0
2024-10-21 14:55:00,515.53,515.65,515.44,515.6,6763.0,513.9969,514.1166,513.9072,514.0667,6763.0
2024-10-21 15:00:00,515.55,515.55,515.31,515.43,6992.0,514.0169,514.0169,513.7776,513.8972,6992.0
2024-10-21 15:05:00,515.38,515.63,515.38,515.63,5975.0,513.8474,514.0966,513.8474,514.0966,5975.0
2024-10-21 15:10:00,515.64,516.22,515.64,516.19,5544.0,514.1066,514.6849,514.1066,514.655,5544.0
2024-10-21 15:15:00,516.19,516.34,516.12,516.28,9703.0,514.655,514.8045,514.5852,514.7447,9703.0
2024-10-21 15:20:00,516.33,516.37,516.18,516.37,11389.0,514.7945,514.8344,514.645,514.8344,11389.0
2024-10-21 15:25:00,516.38,516.41,516.19,516.2,11217.0,514.8444,514.8743,514.655,514.6649,11217.0
2024-10-21 15:30:00,516.2,516.39,515.88,515.91,20003.0,514.6649,514.8544,514.3459,514.3758,20003.0
2024-10-21 15:35:00,515.83,516.1,515.83,516.03,22935.0,514.296,514.5652,514.296,514.4954,22935.0
2024-10-21 15:40:00,516.12,516.12,515.43,515.48,22832.0,514.5852,514.5852,513.8972,513.9471,22832.0
2024-10-21 15:45:00,515.42,515.44,514.92,514.92,14138.0,513.8873,513.9072,513.3887,513.3887,14138.0
2024-10-21 15:50:00,514.89,515.41,514.5,514.5,49237.0,513.3588,513.8773,512.97,512.97,49237.0
2024-10-21 15:55:00,514.5,515.49,514.27,515.45,88639.0,512.97,513.957,512.7407,513.9172,88639.0
2024-10-22 09:30:00,511.15,513.0,510.6,512.92,70028.0,509.63,511.4744,509.0816,511.3947,70028.0
2024-10-22 09:35:00,512.95,513.55,512.4,512.53,14178.0,511.4246,512.0228,510.8762,511.0058,14178.0
2024-10-22 09:40:00,512.58,512.74,511.74,511.88,9961.0,511.0557,511.2152,510.2182,510.3578,9961.0
2024-10-22 09:45:00,512.07,512.39,511.59,511.99,11235.0,510.5472,510.8663,510.0686,510.4675,11235.0
2024-10-22 09:50:00,511.97,512.06,511.3,511.48,14292.0,510.4475,510.5372,509.7795,509.959,14292.0
2024-10-22 09:55:00,511.48,511.83,510.88,511.16,16849.0,509.959,510.3079,509.3608,509.6399,16849.0
2024-10-22 10:00:00,511.12,511.82,511.02,511.81,11569.0,509.6,510.298,509.5003,510.288,11569.0
2024-10-22 10:05:00,511.81,512.4,511.61,511.77,18752.0,510.288,510.8762,510.0886,510.2481,18752.0
2024-10-22 10:10:00,511.88,512.34,511.34,511.47,24223.0,510.3578,510.8164,509.8194,509.949,24223.0
2024-10-22 10:15:00,511.32,512.06,511.32,512.06,10039.0,509.7994,510.5372,509.7994,510.5372,10039.0
2024-10-22 10:20:00,511.91,512.09,511.25,511.36,9410.0,510.3877,510.5672,509.7297,509.8393,9410.0
2024-10-22 10:25:00,511.18,511.86,510.79,511.7,17200.0,509.6599,510.3378,509.271,510.1783,17200.0
2024-10-22 10:30:00,511.47,511.67,510.99,510.99,13132.0,509.949,510.1484,509.4704,509.4704,13132.0
2024-10-22 10:35:00,510.92,511.06,510.56,510.57,8869.0,509.4006,509.5402,509.0417,509.0517,8869.0
2024-10-22 10:40:00,510.83,511.04,510.5,510.97,8119.0,509.3109,509.5203,508.9819,509.4505,8119.0
2024-10-22 10:45:00,510.93,511.02,510.59,510.99,7546.0,509.4106,509.5003,509.0716,509.4704,7546.0
2024-10-22 10:50:00,511.01,511.91,511.0,511.68,4857.0,509.4904,510.3877,509.4804,510.1584,4857.0
2024-10-22 10:55:00,511.7,511.86,511.3,511.62,6852.0,510.1783,510.3378,509.7795,510.0986,6852.0
2024-10-22 11:00:00,511.62,511.77,511.13,511.13,6019.0,510.0986,510.2481,509.61,509.61,6019.0
2024-10-22 11:05:00,511.11,511.59,511.03,511.55,7109.0,509.5901,510.0686,509.5103,510.0288,7109.0
2024-10-22 11:10:00,511.57,512.05,511.57,511.87,4608.0,510.0487,510.5273,510.0487,510.3478,4608.0
2024-10-22 11:15:00,511.69,511.99,511.5,511.99,9145.0,510.1683,510.4675,509.9789,510.4675,9145.0
2024-10-22 11:20:00,511.87,512.27,511.72,512.13,4123.0,510.3478,510.7466,510.1983,510.607,4123.0
2024-10-22 11:25:00,512.13,512.31,511.78,512.11,9063.0,510.607,510.7865,510.2581,510.5871,9063.0
2024-10-22 11:30:00,512.11,512.72,511.99,512.7,7644.0,510.5871,511.1953,510.4675,511.1753,7644.0
2024-10-22 11:35:00,512.69,512.95,512.37,512.84,11567.0,511.1654,511.4246,510.8463,511.3149,11567.0
2024-10-22 11:40:00,512.86,512.96,512.59,512.6,11129.0,511.3349,511.4346,511.0657,511.0756,11129.0
2024-10-22 11:45:00,512.63,512.83,512.63,512.73,3795.0,511.1055,511.305,511.1055,511.2053,3795.0
2024-10-22 11:50:00,512.73,513.06,512.61,512.61,8541.0,511.2053,511.5343,511.0856,511.0856,8541.0
2024-10-22 11:55:00,512.61,513.02,512.55,512.73,9350.0,511.0856,511.4944,511.0258,511.2053,9350.0
2024-10-22 12:00:00,512.66,512.68,512.44,512.61,6369.0,511.1355,511.1554,510.9161,511.0856,6369.0
2024-10-22 12:05:00,512.47,512.47,512.08,512.32,5956.0,510.946,510.946,510.5572,510.7965,5956.0
2024-10-22 12:10:00,512.16,512.49,512.08,512.49,4271.0,510.6369,510.966,510.5572,510.966,4271.0
2024-10-22 12:15:00,512.49,512.62,512.28,512.5,2615.0,510.966,511.0956,510.7566,510.9759,2615.0
2024-10-22 12:20:00,512.49,512.98,512.49,512.77,4977.0,510.966,511.4545,510.966,511.2451,4977.0
2024-10-22 12:25:00,512.77,512.91,512.64,512.89,4070.0,511.2451,511.3847,511.1155,511.3648,4070.0
2024-10-22 12:30:00,512.77,513.14,512.76,513.14,3588.0,511.2451,511.614,511.2352,511.614,3588.0
2024-10-22 12:35:00,513.13,513.25,512.9,512.92,8061.0,511.6041,511.7237,511.3747,511.3947,8061.0
2024-10-22 12:40:00,512.87,513.01,512.7,512.85,6213.0,511.3448,511.4844,511.1753,511.3249,6213.0
2024-10-22 12:45:00,512.85,513.04,512.7,512.99,7569.0,511.3249,511.5143,511.1753,511.4645,7569.0
2024-10-22 12:50:00,513.03,513.5,513.01,513.3,5289.0,511.5044,511.973,511.4844,511.7736,5289.0
2024-10-22 12:55:00,513.29,513.29,512.8,512.8,4895.0,511.7636,511.7636,511.275,511.275,4895.0
2024-10-22 13:00:00,512.8,512.95,512.79,512.93,4189.0,511.275,511.4246,511.2651,511.4047,4189.0
2024-10-22 13:05:00,512.81,512.81,512.55,512.67,2202.0,511.285,511.285,511.0258,511.1454,2202.0
2024-10-22 13:10:00,512.66,512.85,512.57,512.85,4849.0,511.1355,511.3249,511.0457,511.3249,4849.0
2024-10-22 13:15:00,512.85,512.85,512.55,512.55,3266.0,511.3249,511.3249,511.0258,511.0258,3266.0
2024-10-22 13:20:00,512.55,512.56,512.37,512.53,4279.0,511.0258,511.0358,510.8463,511.0058,4279.0
2024-10-22 13:25:00,512.53,512.83,512.5,512.83,4362.0,511.0058,511.305,510.9759,511.305,4362.0
2024-10-22 13:30:00,512.93,513.12,512.83,513.03,6978.0,511.4047,511.5941,511.305,511.5044,6978.0
2024-10-22 13:35:00,513.17,513.57,513.16,513.55,8168.0,511.6439,512.0428,511.634,512.0228,8168.0
2024-10-22 13:40:00,513.57,513.96,513.49,513.93,9025.0,512.0428,512.4316,511.963,512.4017,9025.0
2024-10-22 13:45:00,513.84,514.03,513.82,513.86,19406.0,512.312,512.5014,512.292,512.3319,19406.0
2024-10-22 13:50:00,513.95,514.09,513.84,514.09,5160.0,512.4216,512.5612,512.312,512.5612,5160.0
2024-10-22 13:55:00,513.93,514.09,513.78,514.09,9358.0,512.4017,512.5612,512.2521,512.5612,9358.0
2024-10-22 14:00:00,514.09,514.55,514.09,514.5,10260.0,512.5612,513.0198,512.5612,512.97,10260.0
2024-10-22 14:05:00,514.34,514.41,513.88,514.04,4125.0,512.8105,512.8803,512.3518,512.5114,4125.0
2024-10-22 14:10:00,513.96,514.03,513.78,513.8,5801.0,512.4316,512.5014,512.2521,512.2721,5801.0
2024-10-22 14:15:00,513.78,514.19,513.78,513.86,4004.0,512.2521,512.6609,512.2521,512.3319,4004.0
2024-10-22 14:20:00,513.99,513.99,513.69,513.87,4866.0,512.4615,512.4615,512.1624,512.3419,4866.0
2024-10-22 14:25:00,513.73,513.95,513.58,513.71,5130.0,512.2023,512.4216,512.0527,512.1823,5130.0
2024-10-22 14:30:00,513.71,513.85,513.64,513.81,4271.0,512.1823,512.3219,512.1125,512.282,4271.0
2024-10-22 14:35:00,513.6,513.72,513.57,513.62,4454.0,512.0727,512.1923,512.0428,512.0926,4454.0
2024-10-22 14:40:00,513.62,513.63,513.41,513.56,5705.0,512.0926,512.1026,511.8832,512.0328,5705.0
2024-10-22 14:45:00,513.57,513.68,513.39,513.55,3684.0,512.0428,512.1524,511.8633,512.0228,3684.0
2024-10-22 14:50:00,513.53,513.62,513.48,513.54,3453.0,512.0029,512.0926,511.953,512.0128,3453.0
2024-10-22 14:55:00,513.59,513.67,513.48,513.59,7637.0,512.0627,512.1425,511.953,512.0627,7637.0
2024-10-22 15:00:00,513.56,513.79,513.52,513.79,7258.0,512.0328,512.2621,511.9929,512.2621,7258.0
2024-10-22 15:05:00,513.75,513.83,513.48,513.61,12679.0,512.2222,512.302,511.953,512.0826,12679.0
2024-10-22 15:10:00,513.61,513.77,513.52,513.56,7142.0,512.0826,512.2422,511.9929,512.0328,7142.0
2024-10-22 15:15:00,513.51,513.77,513.25,513.32,16866.0,511.9829,512.2422,511.7237,511.7935,16866.0
2024-10-22 15:20:00,513.42,513.52,513.1,513.2,6198.0,511.8932,511.9929,511.5742,511.6739,6198.0
2024-10-22 15:25:00,513.19,513.48,513.19,513.23,11927.0,511.6639,511.953,511.6639,511.7038,11927.0
2024-10-22 15:30:00,513.3,513.56,513.3,513.48,8646.0,511.7736,512.0328,511.7736,511.953,8646.0
2024-10-22 15:35:00,513.48,513.68,513.28,513.28,11228.0,511.953,512.1524,511.7536,511.7536,11228.0
2024-10-22 15:40:00,513.2,513.32,513.05,513.23,7863.0,511.6739,511.7935,511.5243,511.7038,7863.0
2024-10-22 15:45:00,513.23,513.97,513.22,513.6,19378.0,511.7038,512.4416,511.6938,512.0727,19378.0
2024-10-22 15:50:00,513.61,513.62,513.17,513.23,21913.0,512.0826,512.0926,511.6439,511.7038,21913.0
2024-10-22 15:55:00,513.17,513.2,512.75,513.06,64389.0,511.6439,511.6739,511.2252,511.5343,64389.0
2024-10-23 09:30:00,512.66,513.93,511.9,513.49,35486.0,511.1355,512.4017,510.3777,511.963,35486.0
2024-10-23 09:35:00,513.64,513.72,512.93,513.23,8773.0,512.1125,512.1923,511.4047,511.7038,8773.0
2024-10-23 09:40:00,513.55,513.77,513.02,513.16,5753.0,512.0228,512.2422,511.4944,511.634,5753.0
2024-10-23 09:45:00,513.15,513.48,512.43,513.09,17229.0,511.624,511.953,510.9061,511.5642,17229.0
2024-10-23 09:50:00,513.09,513.67,512.86,512.91,8828.0,511.5642,512.1425,511.3349,511.3847,8828.0
2024-10-23 09:55:00,512.87,513.34,512.84,513.05,6234.0,511.3448,511.8134,511.3149,511.5243,6234.0
2024-10-23 10:00:00,513.05,514.25,512.98,514.11,15207.0,511.5243,512.7207,511.4545,512.5811,15207.0
2024-10-23 10:05:00,513.94,514.25,513.48,514.25,12521.0,512.4117,512.7207,511.953,512.7207,12521.0
2024-10-23 10:10:00,514.08,514.12,513.54,513.9,6139.0,512.5512,512.5911,512.0128,512.3718,6139.0
2024-10-23 10:15:00,513.57,513.75,513.39,513.69,7946.0,512.0428,512.2222,511.8633,512.1624,7946.0
2024-10-23 10:20:00,513.54,513.7,512.89,513.03,13161.0,512.0128,512.1724,511.3648,511.5044,13161.0
2024-10-23 10:25:00,513.0,513.68,512.89,513.36,26063.0,511.4744,512.1524,511.3648,511.8334,26063.0
2024-10-23 10:30:00,513.3,514.0,513.08,513.71,9744.0,511.7736,512.4715,511.5542,512.1823,9744.0
2024-10-23 10:35:00,513.91,514.27,513.85,514.25,8500.0,512.3817,512.7407,512.3219,512.7207,8500.0
2024-10-23 10:40:00,514.15,514.28,513.88,514.08,9705.0,512.621,512.7506,512.3518,512.5512,9705.0
2024-10-23 10:45:00,514.21,514.38,513.88,513.96,5984.0,512.6809,512.8503,512.3518,512.4316,5984.0
2024-10-23 10:50:00,513.78,514.06,512.94,513.06,8306.0,512.2521,512.5313,511.4146,511.5343,8306.0
2024-10-23 10:55:00,513.2,513.63,513.03,513.62,5067.0,511.6739,512.1026,511.5044,512.0926,5067.0
2024-10-23 11:00:00,513.53,513.7,512.97,513.58,14432.0,512.0029,512.1724,511.4445,512.0527,14432.0
2024-10-23 11:05:00,513.3,513.38,513.03,513.03,4546.0,511.7736,511.8533,511.5044,511.5044,4546.0
2024-10-23 11:10:00,513.1,513.62,512.8,513.39,14012.0,511.5742,512.0926,511.275,511.8633,14012.0
2024-10-23 11:15:00,513.47,513.47,513.02,513.25,2300.0,511.9431,511.9431,511.4944,511.7237,2300.0
2024-10-23 11:20:00,513.06,513.48,512.89,513.05,6528.0,511.5343,511.953,511.3648,511.5243,6528.0
2024-10-23 11:25:00,513.13,513.23,512.95,513.08,8274.0,511.6041,511.7038,511.4246,511.5542,8274.0
2024-10-23 11:30:00,513.08,513.21,513.01,513.08,2644.0,511.5542,511.6838,511.4844,511.5542,2644.0
2024-10-23 11:35:00,513.15,513.74,513.15,513.68,6690.0,511.624,512.2122,511.624,512.1524,6690.0
2024-10-23 11:40:00,513.91,514.18,513.68,514.03,8460.0,512.3817,512.6509,512.1524,512.5014,8460.0
2024-10-23 11:45:00,514.07,514.17,513.92,514.05,3076.0,512.5413,512.641,512.3917,512.5213,3076.0
2024-10-23 11:50:00,514.07,514.53,513.93,514.5,9139.0,512.5413,512.9999,512.4017,512.97,9139.0
2024-10-23 11:55:00,514.43,514.72,514.24,514.34,5738.0,512.9002,513.1893,512.7108,512.8105,5738.0
2024-10-23 12:00:00,514.34,514.34,513.93,514.2,7302.0,512.8105,512.8105,512.4017,512.6709,7302.0
2024-10-23 12:05:00,514.49,514.49,513.99,514.12,3996.0,512.96,512.96,512.4615,512.5911,3996.0
2024-10-23 12:10:00,514.12,514.24,513.89,513.98,5761.0,512.5911,512.7108,512.3618,512.4515,5761.0
2024-10-23 12:15:00,513.98,514.43,513.97,514.38,5146.0,512.4515,512.9002,512.4416,512.8503,5146.0
2024-10-23 12:20:00,514.38,514.55,514.27,514.35,7648.0,512.8503,513.0198,512.7407,512.8204,7648.0
2024-10-23 12:25:00,514.35,514.44,513.97,513.98,9630.0,512.8204,512.9102,512.4416,512.4515,9630.0
2024-10-23 12:30:00,513.91,513.99,513.56,513.87,6454.0,512.3817,512.4615,512.0328,512.3419,6454.0
2024-10-23 12:35:00,513.98,514.27,513.88,514.06,6917.0,512.4515,512.7407,512.3518,512.5313,6917.0
2024-10-23 12:40:00,514.09,514.29,514.06,514.18,3753.0,512.5612,512.7606,512.5313,512.6509,3753.0
2024-10-23 12:45:00,514.06,514.53,514.02,514.43,5081.0,512.5313,512.9999,512.4914,512.9002,5081.0
2024-10-23 12:50:00,514.47,514.57,514.15,514.36,7367.0,512.9401,513.0398,512.621,512.8304,7367.0
2024-10-23 12:55:00,514.19,514.41,514.11,514.27,4591.0,512.6609,512.8803,512.5811,512.7407,4591.0
2024-10-23 13:00:00,514.27,514.52,514.0,514.02,6831.0,512.7407,512.9899,512.4715,512.4914,6831.0
2024-10-23 13:05:00,514.02,514.09,513.75,513.9,6656.0,512.4914,512.5612,512.2222,512.3718,6656.0
2024-10-23 13:10:00,513.98,514.33,513.66,513.8,10707.0,512.4515,512.8005,512.1325,512.2721,10707.0
2024-10-23 13:15:00,513.82,513.82,513.37,513.42,2743.0,512.292,512.292,511.8433,511.8932,2743.0
2024-10-23 13:20:00,513.51,513.71,513.36,513.41,4174.0,511.9829,512.1823,511.8334,511.8832,4174.0
2024-10-23 13:25:00,513.4,513.54,513.21,513.21,2903.0,511.8733,512.0128,511.6838,511.6838,2903.0
2024-10-23 13:30:00,513.22,513.29,512.99,513.08,5197.0,511.6938,511.7636,511.4645,511.5542,5197.0
2024-10-23 13:35:00,513.03,513.34,512.95,513.24,6578.0,511.5044,511.8134,511.4246,511.7137,6578.0
2024-10-23 13:40:00,513.1,513.42,513.09,513.21,6814.0,511.5742,511.8932,511.5642,511.6838,6814.0
2024-10-23 13:45:00,513.3,513.7,513.3,513.7,6448.0,511.7736,512.1724,511.7736,512.1724,6448.0
2024-10-23 13:50:00,513.77,513.82,513.27,513.27,12877.0,512.2422,512.292,511.7436,511.7436,12877.0
2024-10-23 13:55:00,513.28,513.67,513.28,513.43,6665.0,511.7536,512.1425,511.7536,511.9032,6665.0
2024-10-23 14:00:00,513.53,513.66,512.88,512.99,6984.0,512.0029,512.1325,511.3548,511.4645,6984.0
2024-10-23 14:05:00,512.99,513.08,512.86,513.0,6689.0,511.4645,511.5542,511.3349,511.4744,6689.0
2024-10-23 14:10:00,512.98,512.99,512.72,512.88,10712.0,511.4545,511.4645,511.1953,511.3548,10712.0
2024-10-23 14:15:00,512.88,512.88,512.19,512.2,15626.0,511.3548,511.3548,510.6669,510.6768,15626.0
2024-10-23 14:20:00,512.24,512.81,512.19,512.68,7026.0,510.7167,511.285,510.6669,511.1554,7026.0
2024-10-23 14:25:00,512.58,512.89,512.57,512.78,3782.0,511.0557,511.3648,511.0457,511.2551,3782.0
2024-10-23 14:30:00,512.78,513.39,512.78,513.39,8416.0,511.2551,511.8633,511.2551,511.8633,8416.0
2024-10-23 14:35:00,513.38,513.76,513.26,513.7,7093.0,511.8533,512.2322,511.7337,512.1724,7093.0
2024-10-23 14:40:00,513.72,514.17,513.65,514.1,5898.0,512.1923,512.641,512.1225,512.5712,5898.0
2024-10-23 14:45:00,514.1,514.23,513.72,513.74,8794.0,512.5712,512.7008,512.1923,512.2122,8794.0
2024-10-23 14:50:00,513.81,513.94,513.71,513.84,7194.0,512.282,512.4117,512.1823,512.312,7194.0
2024-10-23 14:55:00,513.97,514.29,513.91,514.28,6186.0,512.4416,512.7606,512.3817,512.7506,6186.0
2024-10-23 15:00:00,514.18,514.35,514.0,514.04,8243.0,512.6509,512.8204,512.4715,512.5114,8243.0
2024-10-23 15:05:00,514.0,514.37,513.97,514.37,8579.0,512.4715,512.8404,512.4416,512.8404,8579.0
2024-10-23 15:10:00,514.31,514.37,514.13,514.25,9122.0,512.7806,512.8404,512.6011,512.7207,9122.0
2024-10-23 15:15:00,514.23,514.41,514.12,514.4,10243.0,512.7008,512.8803,512.5911,512.8703,10243.0
2024-10-23 15:20:00,514.46,514.47,513.85,513.86,8765.0,512.9301,512.9401,512.3219,512.3319,8765.0
2024-10-23 15:25:00,513.86,514.18,513.65,514.03,9199.0,512.3319,512.6509,512.1225,512.5014,9199.0
2024-10-23 15:30:00,513.91,514.25,513.91,514.14,14125.0,512.3817,512.7207,512.3817,512.6111,14125.0
2024-10-23 15:35:00,514.23,514.53,514.14,514.14,16570.0,512.7008,512.9999,512.6111,512.6111,16570.0
2024-10-23 15:40:00,514.27,514.49,514.02,514.42,11023.0,512.7407,512.96,512.4914,512.8902,11023.0
2024-10-23 15:45:00,514.42,514.55,514.06,514.06,18726.0,512.8902,513.0198,512.5313,512.5313,18726.0
2024-10-23 15:50:00,514.05,514.2,513.62,513.75,36245.0,512.5213,512.6709,512.0926,512.2222,36245.0
2024-10-23 15:55:00,513.8,513.93,513.39,513.58,98415.0,512.2721,512.4017,511.8633,512.0527,98415.0
2024-10-24 09:30:00,511.9,512.62,510.53,511.8,63822.0,510.3777,511.0956,509.0118,510.278,63822.0
2024-10-24 09:35:00,511.61,511.72,510.26,510.45,14434.0,510.0886,510.1983,508.7426,508.932,14434.0
2024-10-24 09:40:00,510.67,511.52,510.46,510.9,7627.0,509.1514,509.9989,508.942,509.3807,7627.0
2024-10-24 09:45:00,510.9,512.12,510.85,512.06,12729.0,509.3807,510.5971,509.3308,510.5372,12729.0
2024-10-24 09:50:00,511.78,512.59,511.54,512.59,13784.0,510.2581,511.0657,510.0188,511.0657,13784.0
2024-10-24 09:55:00,512.33,512.98,512.01,512.32,15229.0,510.8064,511.4545,510.4874,510.7965,15229.0
2024-10-24 10:00:00,512.25,513.0,512.24,512.83,18469.0,510.7267,511.4744,510.7167,511.305,18469.0
2024-10-24 10:05:00,512.83,513.34,512.63,513.19,12730.0,511.305,511.8134,511.1055,511.6639,12730.0
2024-10-24 10:10:00,513.19,513.19,512.1,512.11,17255.0,511.6639,511.6639,510.5771,510.5871,17255.0
2024-10-24 10:15:00,512.13,512.13,511.66,511.95,11866.0,510.607,510.607,510.1384,510.4276,11866.0
2024-10-24 10:20:00,511.84,512.36,511.77,512.33,7789.0,510.3179,510.8364,510.2481,510.8064,7789.0
2024-10-24 10:25:00,512.15,512.64,511.85,512.63,9222.0,510.627,511.1155,510.3279,511.1055,9222.0
2024-10-24 10:30:00,512.63,512.72,512.4,512.64,7182.0,511.1055,511.1953,510.8762,511.1155,7182.0
2024-10-24 10:35:00,512.5,512.68,512.0,512.05,7185.0,510.9759,511.1554,510.4774,510.5273,7185.0
2024-10-24 10:40:00,512.0,512.12,511.7,511.8,9348.0,510.4774,510.5971,510.1783,510.278,9348.0
2024-10-24 10:45:00,511.94,511.94,511.54,511.81,7668.0,510.4176,510.4176,510.0188,510.288,7668.0
2024-10-24 10:50:00,511.95,512.39,511.65,512.3,10875.0,510.4276,510.8663,510.1285,510.7765,10875.0
2024-10-24 10:55:00,512.4,512.4,511.97,512.06,5897.0,510.8762,510.8762,510.4475,510.5372,5897.0
2024-10-24 11:00:00,512.09,512.25,511.48,511.6,70401.0,510.5672,510.7267,509.959,510.0786,70401.0
2024-10-24 11:05:00,511.49,511.59,511.19,511.5,15461.0,509.9689,510.0686,509.6698,509.9789,15461.0
2024-10-24 11:10:00,511.51,511.73,511.25,511.62,3267.0,509.9889,510.2082,509.7297,510.0986,3267.0
2024-10-24 11:15:00,511.71,512.06,511.61,512.02,6425.0,510.1883,510.5372,510.0886,510.4974,6425.0
2024-10-24 11:20:00,511.92,512.05,511.55,511.74,5940.0,510.3977,510.5273,510.0288,510.2182,5940.0
2024-10-24 11:25:00,511.51,511.51,511.07,511.07,11405.0,509.9889,509.9889,509.5502,509.5502,11405.0
2024-10-24 11:30:00,511.06,511.15,510.75,511.08,7357.0,509.5402,509.63,509.2311,509.5602,7357.0
2024-10-24 11:35:00,510.97,511.26,510.9,510.95,6886.0,509.4505,509.7396,509.3807,509.4305,6886.0
2024-10-24 11:40:00,510.88,511.0,510.47,510.62,7320.0,509.3608,509.4804,508.952,509.1015,7320.0
2024-10-24 11:45:00,510.63,510.8,509.77,509.84,10376.0,509.1115,509.281,508.2541,508.3238,10376.0
2024-10-24 11:50:00,509.83,510.13,509.66,510.13,4950.0,508.3139,508.613,508.1444,508.613,4950.0
2024-10-24 11:55:00,510.24,510.55,510.05,510.51,7321.0,508.7227,509.0317,508.5332,508.9919,7321.0
2024-10-24 12:00:00,510.52,510.94,510.46,510.94,8837.0,509.0018,509.4206,508.942,509.4206,8837.0
2024-10-24 12:05:00,510.94,511.13,509.96,509.97,18801.0,509.4206,509.61,508.4435,508.4535,18801.0
2024-10-24 12:10:00,509.97,509.97,509.55,509.79,5297.0,508.4535,508.4535,508.0347,508.274,5297.0
2024-10-24 12:15:00,509.79,509.88,509.63,509.7,5132.0,508.274,508.3637,508.1145,508.1843,5132.0
2024-10-24 12:20:00,509.7,510.32,509.46,510.27,10080.0,508.1843,508.8024,507.945,508.7526,10080.0
2024-10-24 12:25:00,510.27,510.55,510.04,510.55,4506.0,508.7526,509.0317,508.5233,509.0317,4506.0
2024-10-24 12:30:00,510.54,511.26,510.5,511.19,6523.0,509.0218,509.7396,508.9819,509.6698,6523.0
2024-10-24 12:35:00,511.17,511.34,510.81,511.11,6689.0,509.6499,509.8194,509.291,509.5901,6689.0
2024-10-24 12:40:00,510.93,511.05,510.71,511.05,6846.0,509.4106,509.5302,509.1913,509.5302,6846.0
2024-10-24 12:45:00,511.18,511.62,511.14,511.58,4883.0,509.6599,510.0986,509.62,510.0587,4883.0
2024-10-24 12:50:00,511.58,511.68,511.21,511.46,7156.0,510.0587,510.1584,509.6898,509.939,7156.0
2024-10-24 12:55:00,511.49,511.64,511.44,511.63,4388.0,509.9689,510.1185,509.9191,510.1085,4388.0
2024-10-24 13:00:00,511.65,512.01,511.64,511.86,4839.0,510.1285,510.4874,510.1185,510.3378,4839.0
2024-10-24 13:05:00,511.86,511.88,511.65,511.72,9157.0,510.3378,510.3578,510.1285,510.1983,9157.0
2024-10-24 13:10:00,511.75,512.05,511.75,511.76,8488.0,510.2282,510.5273,510.2282,510.2381,8488.0
2024-10-24 13:15:00,511.85,511.93,511.41,511.74,14599.0,510.3279,510.4076,509.8892,510.2182,14599.0
2024-10-24 13:20:00,511.75,511.84,511.57,511.75,10286.0,510.2282,510.3179,510.0487,510.2282,10286.0
2024-10-24 13:25:00,511.75,511.75,511.34,511.57,4792.0,510.2282,510.2282,509.8194,510.0487,4792.0
2024-10-24 13:30:00,511.56,511.78,511.45,511.51,6189.0,510.0387,510.2581,509.9291,509.9889,6189.0
2024-10-24 13:35:00,511.43,511.81,511.43,511.56,6523.0,509.9091,510.288,509.9091,510.0387,6523.0
2024-10-24 13:40:00,511.56,511.81,511.51,511.75,3519.0,510.0387,510.288,509.9889,510.2282,3519.0
2024-10-24 13:45:00,511.75,511.75,511.15,511.15,6862.0,510.2282,510.2282,509.63,509.63,6862.0
2024-10-24 13:50:00,511.19,511.21,510.94,510.97,4080.0,509.6698,509.6898,509.4206,509.4505,4080.0
2024-10-24 13:55:00,511.02,511.04,510.86,510.86,5466.0,509.5003,509.5203,509.3408,509.3408,5466.0
2024-10-24 14:00:00,510.77,511.0,510.57,510.87,6513.0,509.2511,509.4804,509.0517,509.3508,6513.0
2024-10-24 14:05:00,510.88,511.25,510.81,511.11,3150.0,509.3608,509.7297,509.291,509.5901,3150.0
2024-10-24 14:10:00,511.11,511.3,510.85,511.3,12884.0,509.5901,509.7795,509.3308,509.7795,12884.0
2024-10-24 14:15:00,511.22,511.56,511.21,511.52,6068.0,509.6997,510.0387,509.6898,509.9989,6068.0
2024-10-24 14:20:00,511.34,511.52,511.32,511.47,5913.0,509.8194,509.9989,509.7994,509.949,5913.0
2024-10-24 14:25:00,511.37,511.48,511.26,511.28,7428.0,509.8493,509.959,509.7396,509.7596,7428.0
2024-10-24 14:30:00,511.18,511.46,511.18,511.35,7945.0,509.6599,509.939,509.6599,509.8294,7945.0
2024-10-24 14:35:00,511.45,511.5,510.88,510.88,6688.0,509.9291,509.9789,509.3608,509.3608,6688.0
2024-10-24 14:40:00,510.79,510.88,510.71,510.71,6686.0,509.271,509.3608,509.1913,509.1913,6686.0
2024-10-24 14:45:00,510.71,510.75,510.5,510.69,4151.0,509.1913,509.2311,508.9819,509.1713,4151.0
2024-10-24 14:50:00,510.69,511.08,510.68,510.97,6341.0,509.1713,509.5602,509.1613,509.4505,6341.0
2024-10-24 14:55:00,510.89,510.92,510.69,510.75,5643.0,509.3707,509.4006,509.1713,509.2311,5643.0
2024-10-24 15:00:00,510.85,510.85,510.34,510.34,6747.0,509.3308,509.3308,508.8224,508.8224,6747.0
2024-10-24 15:05:00,510.3,510.85,510.3,510.75,3595.0,508.7825,509.3308,508.7825,509.2311,3595.0
2024-10-24 15:10:00,510.84,511.34,510.84,511.2,5873.0,509.3209,509.8194,509.3209,509.6798,5873.0
2024-10-24 15:15:00,511.06,511.08,510.73,510.96,8338.0,509.5402,509.5602,509.2112,509.4405,8338.0
2024-10-24 15:20:00,510.92,510.99,510.8,510.97,4100.0,509.4006,509.4704,509.281,509.4505,4100.0
2024-10-24 15:25:00,510.92,511.31,510.92,511.07,8459.0,509.4006,509.7895,509.4006,509.5502,8459.0
2024-10-24 15:30:00,511.06,511.31,510.93,511.26,9964.0,509.5402,509.7895,509.4106,509.7396,9964.0
2024-10-24 15:35:00,511.24,511.29,511.02,511.06,8409.0,509.7197,509.7695,509.5003,509.5402,8409.0
2024-10-24 15:40:00,511.06,511.55,511.06,511.54,11236.0,509.5402,510.0288,509.5402,510.0188,11236.0
2024-10-24 15:45:00,511.57,511.6,510.94,511.09,15145.0,510.0487,510.0786,509.4206,509.5701,15145.0
2024-10-24 15:50:00,511.13,511.47,510.88,510.99,16563.0,509.61,509.949,509.3608,509.4704,16563.0
2024-10-24 15:55:00,510.87,510.87,510.35,510.52,69434.0,509.3508,509.3508,508.8323,509.0018,69434.0
2024-10-25 09:30:00,512.5,513.46,511.63,513.46,42113.0,510.9759,511.9331,510.1085,511.9331,42113.0
2024-10-25 09:35:00,513.47,513.97,513.13,513.58,11654.0,511.9431,512.4416,511.6041,512.0527,11654.0
2024-10-25 09:40:00,514.0,514.25,513.33,513.73,10057.0,512.4715,512.7207,511.8035,512.2023,10057.0
2024-10-25 09:45:00,513.9,514.73,513.46,513.74,16554.0,512.3718,513.1993,511.9331,512.2122,16554.0
2024-10-25 09:50:00,513.57,513.62,512.91,513.01,15871.0,512.0428,512.0926,511.3847,511.4844,15871.0
2024-10-25 09:55:00,513.32,513.49,512.33,512.97,11748.0,511.7935,511.963,510.8064,511.4445,11748.0
2024-10-25 10:00:00,512.77,513.92,512.76,513.37,12272.0,511.2451,512.3917,511.2352,511.8433,12272.0
2024-10-25 10:05:00,513.41,513.47,512.89,512.89,11497.0,511.8832,511.9431,511.3648,511.3648,11497.0
2024-10-25 10:10:00,512.74,512.94,512.41,512.63,10105.0,511.2152,511.4146,510.8862,511.1055,10105.0
2024-10-25 10:15:00,512.63,512.83,512.21,512.43,13740.0,511.1055,511.305,510.6868,510.9061,13740.0
2024-10-25 10:20:00,512.32,512.39,511.69,512.38,16359.0,510.7965,510.8663,510.1683,510.8563,16359.0
2024-10-25 10:25:00,512.38,512.51,511.2,511.37,11861.0,510.8563,510.9859,509.6798,509.8493,11861.0
2024-10-25 10:30:00,511.4,511.4,511.0,511.27,13633.0,509.8792,509.8792,509.4804,509.7496,13633.0
2024-10-25 10:35:00,511.24,511.81,511.14,511.81,10102.0,509.7197,510.288,509.62,510.288,10102.0
2024-10-25 10:40:00,511.81,512.09,511.1,511.28,11414.0,510.288,510.5672,509.5801,509.7596,11414.0
2024-10-25 10:45:00,511.26,511.59,511.08,511.25,11121.0,509.7396,510.0686,509.5602,509.7297,11121.0
2024-10-25 10:50:00,511.25,511.29,510.85,510.98,7977.0,509.7297,509.7695,509.3308,509.4605,7977.0
2024-10-25 10:55:00,510.85,510.87,510.25,510.49,8751.0,509.3308,509.3508,508.7326,508.9719,8751.0
2024-10-25 11:00:00,510.49,510.76,510.1,510.1,9441.0,508.9719,509.2411,508.5831,508.5831,9441.0
2024-10-25 11:05:00,510.12,510.25,509.76,510.17,7625.0,508.603,508.7326,508.2441,508.6529,7625.0
2024-10-25 11:10:00,510.17,510.17,509.26,509.26,8006.0,508.6529,508.6529,507.7456,507.7456,8006.0
2024-10-25 11:15:00,509.35,509.56,508.63,508.63,6948.0,507.8353,508.0447,507.1174,507.1174,6948.0
2024-10-25 11:20:00,508.67,508.93,508.35,508.35,7133.0,507.1573,507.4166,506.8383,506.8383,7133.0
2024-10-25 11:25:00,508.46,508.93,508.14,508.5,9081.0,506.948,507.4166,506.6289,506.9878,9081.0
2024-10-25 11:30:00,508.45,508.65,507.86,507.89,4791.0,506.938,507.1374,506.3497,506.3796,4791.0
2024-10-25 11:35:00,507.78,507.86,507.31,507.39,8332.0,506.27,506.3497,505.8014,505.8811,8332.0
2024-10-25 11:40:00,507.11,507.36,506.5,507.22,7762.0,505.602,505.8512,504.9938,505.7116,7762.0
2024-10-25 11:45:00,507.2,507.86,507.2,507.85,6941.0,505.6917,506.3497,505.6917,506.3398,6941.0
2024-10-25 11:50:00,507.86,507.86,507.31,507.35,7261.0,506.3497,506.3497,505.8014,505.8413,7261.0
2024-10-25 11:55:00,507.4,508.28,507.32,508.07,4449.0,505.8911,506.7685,505.8113,506.5591,4449.0
2024-10-25 12:00:00,508.13,508.15,507.49,507.55,6363.0,506.6189,506.6389,505.9808,506.0407,6363.0
2024-10-25 12:05:00,507.55,507.88,507.55,507.86,4254.0,506.0407,506.3697,506.0407,506.3497,4254.0
2024-10-25 12:10:00,507.98,508.58,507.85,508.45,4374.0,506.4694,507.0676,506.3398,506.938,4374.0
2024-10-25 12:15:00,508.33,508.54,508.09,508.48,5156.0,506.8183,507.0277,506.5791,506.9679,5156.0
2024-10-25 12:20:00,508.43,508.72,508.39,508.5,3591.0,506.918,507.2072,506.8782,506.9878,3591.0
2024-10-25 12:25:00,508.5,508.87,508.5,508.81,3988.0,506.9878,507.3567,506.9878,507.2969,3988.0
2024-10-25 12:30:00,508.89,508.98,508.31,508.31,8160.0,507.3767,507.4664,506.7984,506.7984,8160.0
2024-10-25 12:35:00,508.36,508.58,508.11,508.12,7285.0,506.8482,507.0676,506.599,506.609,7285.0
2024-10-25 12:40:00,508.12,508.51,508.12,508.46,2700.0,506.609,506.9978,506.609,506.948,2700.0
2024-10-25 12:45:00,508.33,508.45,508.21,508.27,4374.0,506.8183,506.938,506.6987,506.7585,4374.0
2024-10-25 12:50:00,508.37,508.48,508.11,508.17,4021.0,506.8582,506.9679,506.599,506.6588,4021.0
2024-10-25 12:55:00,508.17,508.25,508.05,508.17,4351.0,506.6588,506.7386,506.5392,506.6588,4351.0
2024-10-25 13:00:00,508.27,508.27,507.82,507.82,5503.0,506.7585,506.7585,506.3099,506.3099,5503.0
2024-10-25 13:05:00,507.68,507.8,507.58,507.71,4199.0,506.1703,506.2899,506.0706,506.2002,4199.0
2024-10-25 13:10:00,507.71,507.77,507.04,507.24,7210.0,506.2002,506.26,505.5322,505.7316,7210.0
2024-10-25 13:15:00,507.13,507.23,506.53,506.53,12233.0,505.6219,505.7216,505.0237,505.0237,12233.0
2024-10-25 13:20:00,506.58,506.7,506.18,506.7,8088.0,505.0735,505.1932,504.6747,505.1932,8088.0
2024-10-25 13:25:00,506.7,506.81,506.51,506.72,8446.0,505.1932,505.3029,505.0037,505.2131,8446.0
2024-10-25 13:30:00,506.74,506.82,506.45,506.47,9533.0,505.2331,505.3128,504.9439,504.9639,9533.0
2024-10-25 13:35:00,506.28,506.61,506.21,506.46,7767.0,504.7744,505.1035,504.7046,504.9539,7767.0
2024-10-25 13:40:00,506.42,506.42,505.91,506.08,8112.0,504.914,504.914,504.4055,504.575,8112.0
2024-10-25 13:45:00,506.08,506.66,506.07,506.66,9965.0,504.575,505.1533,504.5651,505.1533,9965.0
2024-10-25 13:50:00,506.66,506.79,506.4,506.53,10634.0,505.1533,505.2829,504.8941,505.0237,10634.0
2024-10-25 13:55:00,506.54,506.56,506.17,506.3,7653.0,505.0337,505.0536,504.6648,504.7944,7653.0
2024-10-25 14:00:00,506.3,506.75,505.96,506.35,8587.0,504.7944,505.243,504.4554,504.8442,8587.0
2024-10-25 14:05:00,506.36,506.36,505.9,506.0,4141.0,504.8542,504.8542,504.3956,504.4953,4141.0
2024-10-25 14:10:00,505.89,506.05,505.62,505.82,8030.0,504.3856,504.5451,504.1164,504.3158,8030.0
2024-10-25 14:15:00,505.96,506.53,505.87,506.38,8718.0,504.4554,505.0237,504.3657,504.8741,8718.0
2024-10-25 14:20:00,506.44,506.67,506.06,506.36,5672.0,504.934,505.1633,504.5551,504.8542,5672.0
2024-10-25 14:25:00,506.28,506.69,506.16,506.59,10551.0,504.7744,505.1832,504.6548,505.0835,10551.0
2024-10-25 14:30:00,506.62,506.74,506.42,506.51,11395.0,505.1134,505.2331,504.914,505.0037,11395.0
2024-10-25 14:35:00,506.52,506.67,506.47,506.65,9713.0,505.0137,505.1633,504.9639,505.1433,9713.0
2024-10-25 14:40:00,506.55,506.64,506.47,506.57,9258.0,505.0436,505.1334,504.9639,505.0636,9258.0
2024-10-25 14:45:00,506.65,507.11,506.61,507.01,8675.0,505.1433,505.602,505.1035,505.5023,8675.0
2024-10-25 14:50:00,507.03,507.12,506.87,507.01,5816.0,505.5222,505.6119,505.3627,505.5023,5816.0
2024-10-25 14:55:00,507.01,507.46,507.01,507.45,5462.0,505.5023,505.9509,505.5023,505.941,5462.0
2024-10-25 15:00:00,507.65,507.73,507.47,507.61,6334.0,506.1404,506.2201,505.9609,506.1005,6334.0
2024-10-25 15:05:00,507.52,507.74,507.33,507.46,8155.0,506.0107,506.2301,505.8213,505.9509,8155.0
2024-10-25 15:10:00,507.43,507.64,506.88,506.93,9387.0,505.921,506.1304,505.3726,505.4225,9387.0
2024-10-25 15:15:00,506.93,507.48,506.89,507.34,4093.0,505.4225,505.9709,505.3826,505.8313,4093.0
2024-10-25 15:20:00,507.23,507.38,506.77,506.77,8779.0,505.7216,505.8712,505.263,505.263,8779.0
2024-10-25 15:25:00,506.82,507.18,506.81,507.07,9509.0,505.3128,505.6718,505.3029,505.5621,9509.0
2024-10-25 15:30:00,507.07,507.12,506.85,506.99,12844.0,505.5621,505.6119,505.3427,505.4823,12844.0
2024-10-25 15:35:00,506.92,506.93,506.53,506.72,15184.0,505.4125,505.4225,505.0237,505.2131,15184.0
2024-10-25 15:40:00,506.77,506.77,506.38,506.64,10459.0,505.263,505.263,504.8741,505.1334,10459.0
2024-10-25 15:45:00,506.66,507.08,506.6,506.96,15825.0,505.1533,505.5721,505.0935,505.4524,15825.0
2024-10-25 15:50:00,507.08,507.39,506.93,507.0,16146.0,505.5721,505.8811,505.4225,505.4923,16146.0
2024-10-25 15:55:00,507.0,507.64,506.52,507.31,63138.0,505.4923,506.1304,505.0137,505.8014,63138.0
2024-10-28 09:30:00,507.4,509.25,506.14,509.06,67644.0,505.8911,507.7356,504.6348,507.5462,67644.0
2024-10-28 09:35:00,508.73,509.38,508.51,509.04,27885.0,507.2171,507.8652,506.9978,507.5262,27885.0
2024-10-28 09:40:00,509.17,510.73,508.57,509.55,16607.0,507.6558,509.2112,507.0576,508.0347,16607.0
2024-10-28 09:45:00,509.63,509.78,508.7,509.36,9120.0,508.1145,508.264,507.1872,507.8453,9120.0
2024-10-28 09:50:00,509.36,510.0,509.24,509.8,7815.0,507.8453,508.4834,507.7256,508.284,7815.0
2024-10-28 09:55:00,509.8,509.85,509.23,509.34,9767.0,508.284,508.3338,507.7157,507.8253,9767.0
2024-10-28 10:00:00,509.2,509.34,508.52,508.6,8131.0,507.6858,507.8253,507.0078,507.0875,8131.0
2024-10-28 10:05:00,508.58,508.74,508.17,508.69,8774.0,507.0676,507.2271,506.6588,507.1773,8774.0
2024-10-28 10:10:00,508.8,509.14,508.64,508.7,8650.0,507.2869,507.6259,507.1274,507.1872,8650.0
2024-10-28 10:15:00,508.81,509.05,508.7,509.04,5080.0,507.2969,507.5362,507.1872,507.5262,5080.0
2024-10-28 10:20:00,509.07,509.78,509.04,509.53,5691.0,507.5561,508.264,507.5262,508.0148,5691.0
2024-10-28 10:25:00,509.63,509.63,509.25,509.51,6255.0,508.1145,508.1145,507.7356,507.9948,6255.0
2024-10-28 10:30:00,509.51,509.51,508.44,508.81,8042.0,507.9948,507.9948,506.928,507.2969,8042.0
2024-10-28 10:35:00,508.93,509.05,508.71,508.8,5313.0,507.4166,507.5362,507.1972,507.2869,5313.0
2024-10-28 10:40:00,508.81,509.0,508.59,508.74,8172.0,507.2969,507.4863,507.0776,507.2271,8172.0
2024-10-28 10:45:00,508.79,509.08,508.68,508.79,12732.0,507.277,507.5661,507.1673,507.277,12732.0
2024-10-28 10:50:00,508.79,509.43,508.73,509.24,3802.0,507.277,507.9151,507.2171,507.7256,3802.0
2024-10-28 10:55:00,509.18,509.33,508.74,508.95,11255.0,507.6658,507.8154,507.2271,507.4365,11255.0
2024-10-28 11:00:00,508.96,509.18,508.79,508.88,12018.0,507.4465,507.6658,507.277,507.3667,12018.0
2024-10-28 11:05:00,508.9,509.2,508.77,509.0,14321.0,507.3866,507.6858,507.257,507.4863,14321.0
2024-10-28 11:10:00,508.98,509.47,508.86,509.15,5607.0,507.4664,507.9549,507.3468,507.6359,5607.0
2024-10-28 11:15:00,509.15,509.29,508.8,508.8,5263.0,507.6359,507.7755,507.2869,507.2869,5263.0
2024-10-28 11:20:00,508.8,509.03,508.79,508.89,2945.0,507.2869,507.5163,507.277,507.3767,2945.0
2024-10-28 11:25:00,508.8,508.98,508.76,508.95,7284.0,507.2869,507.4664,507.2471,507.4365,7284.0
2024-10-28 11:30:00,508.94,509.67,508.88,509.52,12200.0,507.4265,508.1544,507.3667,508.0048,12200.0
2024-10-28 11:35:00,509.53,510.13,509.41,509.56,9360.0,508.0148,508.613,507.8951,508.0447,9360.0
2024-10-28 11:40:00,509.51,509.54,509.29,509.35,11408.0,507.9948,508.0247,507.7755,507.8353,11408.0
2024-10-28 11:45:00,509.35,509.93,509.27,509.88,12230.0,507.8353,508.4136,507.7555,508.3637,12230.0
2024-10-28 11:50:00,509.89,510.2,509.89,509.95,16220.0,508.3737,508.6828,508.3737,508.4335,16220.0
2024-10-28 11:55:00,509.85,510.06,509.6,509.6,8286.0,508.3338,508.5432,508.0846,508.0846,8286.0
2024-10-28 12:00:00,509.61,510.11,509.47,509.63,14667.0,508.0945,508.593,507.9549,508.1145,14667.0
2024-10-28 12:05:00,509.36,509.59,509.34,509.45,7500.0,507.8453,508.0746,507.8253,507.935,7500.0
2024-10-28 12:10:00,509.48,510.13,509.45,510.13,5974.0,507.9649,508.613,507.935,508.613,5974.0
2024-10-28 12:15:00,510.16,510.41,510.12,510.3,3988.0,508.6429,508.8922,508.603,508.7825,3988.0
2024-10-28 12:20:00,510.19,510.37,509.71,509.78,16030.0,508.6728,508.8523,508.1942,508.264,16030.0
2024-10-28 12:25:00,509.86,510.07,509.73,509.81,7680.0,508.3438,508.5532,508.2142,508.2939,7680.0
2024-10-28 12:30:00,509.92,509.96,509.2,509.2,14301.0,508.4036,508.4435,507.6858,507.6858,14301.0
2024-10-28 12:35:00,509.35,509.35,508.7,508.95,3413.0,507.8353,507.8353,507.1872,507.4365,3413.0
2024-10-28 12:40:00,508.79,509.46,508.79,509.45,14169.0,507.277,507.945,507.277,507.935,14169.0
2024-10-28 12:45:00,509.5,509.53,509.1,509.53,6179.0,507.9849,508.0148,507.586,508.0148,6179.0
2024-10-28 12:50:00,509.59,509.62,509.3,509.33,3829.0,508.0746,508.1045,507.7855,507.8154,3829.0
2024-10-28 12:55:00,509.33,509.44,509.21,509.28,5304.0,507.8154,507.925,507.6957,507.7655,5304.0
2024-10-28 13:00:00,509.3,509.33,509.07,509.07,2937.0,507.7855,507.8154,507.5561,507.5561,2937.0
2024-10-28 13:05:00,509.18,509.34,509.05,509.34,6003.0,507.6658,507.8253,507.5362,507.8253,6003.0
2024-10-28 13:10:00,509.2,509.2,508.64,508.68,4673.0,507.6858,507.6858,507.1274,507.1673,4673.0
2024-10-28 13:15:00,508.68,509.09,508.68,509.09,4326.0,507.1673,507.5761,507.1673,507.5761,4326.0
2024-10-28 13:20:00,509.2,509.47,509.2,509.39,3375.0,507.6858,507.9549,507.6858,507.8752,3375.0
2024-10-28 13:25:00,509.38,509.54,509.13,509.4,9558.0,507.8652,508.0247,507.616,507.8852,9558.0
2024-10-28 13:30:00,509.41,509.84,509.41,509.77,5879.0,507.8951,508.3238,507.8951,508.2541,5879.0
2024-10-28 13:35:00,509.68,509.86,509.53,509.72,3910.0,508.1643,508.3438,508.0148,508.2042,3910.0
2024-10-28 13:40:00,509.65,510.07,509.59,510.06,4633.0,508.1344,508.5532,508.0746,508.5432,4633.0
2024-10-28 13:45:00,509.97,510.02,509.76,509.86,3422.0,508.4535,508.5033,508.2441,508.3438,3422.0
2024-10-28 13:50:00,509.83,509.88,509.66,509.85,2505.0,508.3139,508.3637,508.1444,508.3338,2505.0
2024-10-28 13:55:00,509.73,509.84,509.68,509.78,4401.0,508.2142,508.3238,508.1643,508.264,4401.0
2024-10-28 14:00:00,509.69,509.86,509.51,509.77,5205.0,508.1743,508.3438,507.9948,508.2541,5205.0
2024-10-28 14:05:00,509.81,509.97,509.74,509.75,8831.0,508.2939,508.4535,508.2241,508.2341,8831.0
2024-10-28 14:10:00,509.75,509.96,509.46,509.79,10890.0,508.2341,508.4435,507.945,508.274,10890.0
2024-10-28 14:15:00,509.79,510.03,509.52,509.91,10872.0,508.274,508.5133,508.0048,508.3936,10872.0
2024-10-28 14:20:00,509.73,509.95,509.68,509.8,14601.0,508.2142,508.4335,508.1643,508.284,14601.0
2024-10-28 14:25:00,509.9,510.15,509.89,509.96,9095.0,508.3837,508.6329,508.3737,508.4435,9095.0
2024-10-28 14:30:00,509.96,510.06,509.8,509.87,9659.0,508.4435,508.5432,508.284,508.3538,9659.0
2024-10-28 14:35:00,509.83,510.1,509.72,510.09,11088.0,508.3139,508.5831,508.2042,508.5731,11088.0
2024-10-28 14:40:00,510.19,510.37,509.89,509.95,12637.0,508.6728,508.8523,508.3737,508.4335,12637.0
2024-10-28 14:45:00,509.95,510.68,509.87,510.67,11497.0,508.4335,509.1613,508.3538,509.1514,11497.0
2024-10-28 14:50:00,510.77,510.86,510.39,510.42,16772.0,509.2511,509.3408,508.8722,508.9021,16772.0
2024-10-28 14:55:00,510.42,510.54,510.02,510.02,21638.0,508.9021,509.0218,508.5033,508.5033,21638.0
2024-10-28 15:00:00,509.95,510.28,509.72,510.05,21757.0,508.4335,508.7625,508.2042,508.5332,21757.0
2024-10-28 15:05:00,510.04,510.27,509.74,509.75,9277.0,508.5233,508.7526,508.2241,508.2341,9277.0
2024-10-28 15:10:00,509.87,510.01,509.25,509.25,16162.0,508.3538,508.4933,507.7356,507.7356,16162.0
2024-10-28 15:15:00,509.17,509.3,508.81,508.98,12150.0,507.6558,507.7855,507.2969,507.4664,12150.0
2024-10-28 15:20:00,508.94,509.1,508.56,508.98,10278.0,507.4265,507.586,507.0477,507.4664,10278.0
2024-10-28 15:25:00,508.98,509.07,508.54,508.54,12169.0,507.4664,507.5561,507.0277,507.0277,12169.0
2024-10-28 15:30:00,508.67,509.2,508.67,509.11,24257.0,507.1573,507.6858,507.1573,507.596,24257.0
2024-10-28 15:35:00,509.06,509.2,508.86,509.0,17113.0,507.5462,507.6858,507.3468,507.4863,17113.0
2024-10-28 15:40:00,509.02,509.3,508.88,508.91,21061.0,507.5063,507.7855,507.3667,507.3966,21061.0
2024-10-28 15:45:00,508.91,509.01,508.63,508.97,20810.0,507.3966,507.4963,507.1174,507.4564,20810.0
2024-10-28 15:50:00,508.97,509.01,508.26,508.55,38294.0,507.4564,507.4963,506.7485,507.0377,38294.0
2024-10-28 15:55:00,508.53,508.57,507.93,508.37,135081.0,507.0177,507.0576,506.4195,506.8582,135081.0
2024-10-29 09:30:00,507.54,509.24,507.25,508.43,33056.0,506.0307,507.7256,505.7415,506.918,33056.0
2024-10-29 09:35:00,508.62,509.04,506.96,507.75,37477.0,507.1075,507.5262,505.4524,506.2401,37477.0
2024-10-29 09:40:00,507.89,508.06,507.13,507.29,19200.0,506.3796,506.5491,505.6219,505.7814,19200.0
2024-10-29 09:45:00,507.05,507.71,506.85,506.92,12577.0,505.5421,506.2002,505.3427,505.4125,12577.0
2024-10-29 09:50:00,507.1,507.88,506.3,507.88,17079.0,505.592,506.3697,504.7944,506.3697,17079.0
2024-10-29 09:55:00,507.88,508.78,507.67,508.78,10208.0,506.3697,507.267,506.1603,507.267,10208.0
2024-10-29 10:00:00,508.4,509.39,508.04,509.13,12517.0,506.8881,507.8752,506.5292,507.616,12517.0
2024-10-29 10:05:00,509.13,509.6,508.97,509.6,10524.0,507.616,508.0846,507.4564,508.0846,10524.0
2024-10-29 10:10:00,509.49,509.94,509.46,509.92,6053.0,507.9749,508.4235,507.945,508.4036,6053.0
2024-10-29 10:15:00,509.75,509.81,509.24,509.54,8300.0,508.2341,508.2939,507.7256,508.0247,8300.0
2024-10-29 10:20:00,509.48,510.43,509.21,510.43,9457.0,507.9649,508.9121,507.6957,508.9121,9457.0
2024-10-29 10:25:00,510.46,510.93,508.78,508.89,25581.0,508.942,509.4106,507.267,507.3767,25581.0
2024-10-29 10:30:00,508.93,509.65,508.89,509.45,26919.0,507.4166,508.1344,507.3767,507.935,26919.0
2024-10-29 10:35:00,509.46,510.19,509.26,509.79,18514.0,507.945,508.6728,507.7456,508.274,18514.0
2024-10-29 10:40:00,509.79,510.25,509.32,510.25,23625.0,508.274,508.7326,507.8054,508.7326,23625.0
2024-10-29 10:45:00,509.93,510.47,509.62,510.45,17981.0,508.4136,508.952,508.1045,508.932,17981.0
2024-10-29 10:50:00,510.46,510.96,510.16,510.96,23004.0,508.942,509.4405,508.6429,509.4405,23004.0
2024-10-29 10:55:00,510.94,511.13,510.24,510.41,12506.0,509.4206,509.61,508.7227,508.8922,12506.0
2024-10-29 11:00:00,510.45,511.39,510.35,510.88,12096.0,508.932,509.8692,508.8323,509.3608,12096.0
2024-10-29 11:05:00,510.89,511.04,509.63,509.8,16240.0,509.3707,509.5203,508.1145,508.284,16240.0
2024-10-29 11:10:00,509.8,510.02,509.37,509.99,7326.0,508.284,508.5033,507.8552,508.4734,7326.0
2024-10-29 11:15:00,510.0,510.04,509.55,509.72,4107.0,508.4834,508.5233,508.0347,508.2042,4107.0
2024-10-29 11:20:00,509.54,509.7,509.36,509.51,4785.0,508.0247,508.1843,507.8453,507.9948,4785.0
2024-10-29 11:25:00,509.56,509.81,509.51,509.73,4617.0,508.0447,508.2939,507.9948,508.2142,4617.0
2024-10-29 11:30:00,509.63,509.68,509.24,509.36,7157.0,508.1145,508.1643,507.7256,507.8453,7157.0
2024-10-29 11:35:00,509.39,509.86,509.23,509.84,8203.0,507.8752,508.3438,507.7157,508.3238,8203.0
2024-10-29 11:40:00,509.87,510.17,509.87,509.99,7583.0,508.3538,508.6529,508.3538,508.4734,7583.0
2024-10-29 11:45:00,510.05,510.05,509.57,509.64,7432.0,508.5332,508.5332,508.0546,508.1244,7432.0
2024-10-29 11:50:00,509.55,509.65,509.41,509.53,4369.0,508.0347,508.1344,507.8951,508.0148,4369.0
2024-10-29 11:55:00,509.55,509.87,509.54,509.65,5196.0,508.0347,508.3538,508.0247,508.1344,5196.0
2024-10-29 12:00:00,509.62,510.24,509.61,510.18,20594.0,508.1045,508.7227,508.0945,508.6628,20594.0
2024-10-29 12:05:00,510.13,510.36,509.99,510.24,16050.0,508.613,508.8423,508.4734,508.7227,16050.0
2024-10-29 12:10:00,510.21,510.63,510.21,510.47,11779.0,508.6927,509.1115,508.6927,508.952,11779.0
2024-10-29 12:15:00,510.54,510.6,510.19,510.3,7653.0,509.0218,509.0816,508.6728,508.7825,7653.0
2024-10-29 12:20:00,510.19,510.22,509.9,509.97,8977.0,508.6728,508.7027,508.3837,508.4535,8977.0
2024-10-29 12:25:00,510.06,510.07,509.62,509.7,5435.0,508.5432,508.5532,508.1045,508.1843,5435.0
2024-10-29 12:30:00,509.64,509.71,509.15,509.31,4894.0,508.1244,508.1942,507.6359,507.7954,4894.0
2024-10-29 12:35:00,509.18,509.93,508.99,509.21,14521.0,507.6658,508.4136,507.4764,507.6957,14521.0
2024-10-29 12:40:00,509.31,509.79,509.09,509.37,8655.0,507.7954,508.274,507.5761,507.8552,8655.0
2024-10-29 12:45:00,509.49,509.74,509.35,509.62,6596.0,507.9749,508.2241,507.8353,508.1045,6596.0
2024-10-29 12:50:00,509.62,509.99,509.61,509.99,5565.0,508.1045,508.4734,508.0945,508.4734,5565.0
2024-10-29 12:55:00,509.86,510.0,509.63,509.96,4062.0,508.3438,508.4834,508.1145,508.4435,4062.0
2024-10-29 13:00:00,510.01,510.68,510.0,510.47,5500.0,508.4933,509.1613,508.4834,508.952,5500.0
2024-10-29 13:05:00,510.41,510.59,510.13,510.25,6556.0,508.8922,509.0716,508.613,508.7326,6556.0
2024-10-29 13:10:00,510.13,510.37,509.95,510.33,4964.0,508.613,508.8523,508.4335,508.8124,4964.0
2024-10-29 13:15:00,510.31,510.32,509.68,509.84,5415.0,508.7924,508.8024,508.1643,508.3238,5415.0
2024-10-29 13:20:00,509.99,510.07,509.38,509.72,7211.0,508.4734,508.5532,507.8652,508.2042,7211.0
2024-10-29 13:25:00,509.79,509.79,509.01,509.14,6536.0,508.274,508.274,507.4963,507.6259,6536.0
2024-10-29 13:30:00,509.14,509.4,508.84,509.21,5686.0,507.6259,507.8852,507.3268,507.6957,5686.0
2024-10-29 13:35:00,509.3,509.45,509.09,509.19,5321.0,507.7855,507.935,507.5761,507.6758,5321.0
2024-10-29 13:40:00,509.17,509.32,508.96,509.17,5055.0,507.6558,507.8054,507.4465,507.6558,5055.0
2024-10-29 13:45:00,509.3,509.38,509.07,509.32,3250.0,507.7855,507.8652,507.5561,507.8054,3250.0
2024-10-29 13:50:00,509.32,509.71,509.31,509.7,5049.0,507.8054,508.1942,507.7954,508.1843,5049.0
2024-10-29 13:55:00,509.56,509.78,509.46,509.46,7621.0,508.0447,508.264,507.945,507.945,7621.0
2024-10-29 14:00:00,509.43,509.67,509.17,509.25,8054.0,507.9151,508.1544,507.6558,507.7356,8054.0
2024-10-29 14:05:00,509.25,509.37,509.15,509.35,5148.0,507.7356,507.8552,507.6359,507.8353,5148.0
2024-10-29 14:10:00,509.35,509.35,508.81,508.99,5061.0,507.8353,507.8353,507.2969,507.4764,5061.0
2024-10-29 14:15:00,508.89,509.25,508.75,509.14,6087.0,507.3767,507.7356,507.2371,507.6259,6087.0
2024-10-29 14:20:00,509.28,509.46,509.1,509.1,8590.0,507.7655,507.945,507.586,507.586,8590.0
2024-10-29 14:25:00,509.1,509.48,509.02,509.48,7620.0,507.586,507.9649,507.5063,507.9649,7620.0
2024-10-29 14:30:00,509.58,509.82,509.36,509.46,7053.0,508.0646,508.3039,507.8453,507.945,7053.0
2024-10-29 14:35:00,509.46,509.53,509.28,509.52,5792.0,507.945,508.0148,507.7655,508.0048,5792.0
2024-10-29 14:40:00,509.42,509.75,509.3,509.53,5936.0,507.9051,508.2341,507.7855,508.0148,5936.0
2024-10-29 14:45:00,509.44,509.48,509.08,509.16,7231.0,507.925,507.9649,507.5661,507.6459,7231.0
2024-10-29 14:50:00,509.07,509.07,507.94,508.39,24034.0,507.5561,507.5561,506.4295,506.8782,24034.0
2024-10-29 14:55:00,508.39,508.91,508.28,508.65,10936.0,506.8782,507.3966,506.7685,507.1374,10936.0
2024-10-29 15:00:00,508.66,508.7,508.11,508.64,12788.0,507.1474,507.1872,506.599,507.1274,12788.0
2024-10-29 15:05:00,508.71,508.71,507.78,507.99,14640.0,507.1972,507.1972,506.27,506.4793,14640.0
2024-10-29 15:10:00,507.92,508.09,507.76,508.01,12297.0,506.4096,506.5791,506.25,506.4993,12297.0
2024-10-29 15:15:00,508.04,508.06,507.59,507.77,12950.0,506.5292,506.5491,506.0805,506.26,12950.0
2024-10-29 15:20:00,507.84,508.12,507.61,507.74,9405.0,506.3298,506.609,506.1005,506.2301,9405.0
2024-10-29 15:25:00,507.84,508.11,507.7,507.83,16447.0,506.3298,506.599,506.1902,506.3198,16447.0
2024-10-29 15:30:00,507.91,507.91,507.35,507.4,19738.0,506.3996,506.3996,505.8413,505.8911,19738.0
2024-10-29 15:35:00,507.43,507.77,507.26,507.41,21473.0,505.921,506.26,505.7515,505.9011,21473.0
2024-10-29 15:40:00,507.31,507.31,506.91,506.99,24811.0,505.8014,505.8014,505.4026,505.4823,24811.0
2024-10-29 15:45:00,506.99,506.99,506.5,506.6,18929.0,505.4823,505.4823,504.9938,505.0935,18929.0
2024-10-29 15:50:00,506.7,506.7,505.79,505.95,26999.0,505.1932,505.1932,504.2859,504.4454,26999.0
2024-10-29 15:55:00,505.85,506.51,505.7,506.51,85494.0,504.3457,505.0037,504.1962,505.0037,85494.0
2024-10-30 09:30:00,512.52,512.72,507.0,511.98,67412.0,510.9959,511.1953,505.4923,510.4575,67412.0
2024-10-30 09:35:00,511.85,512.16,509.9,511.36,45714.0,510.3279,510.6369,508.3837,509.8393,45714.0
2024-10-30 09:40:00,511.39,511.75,510.41,511.18,27501.0,509.8692,510.2282,508.8922,509.6599,27501.0
2024-10-30 09:45:00,510.83,511.18,509.91,511.08,50176.0,509.3109,509.6599,508.3936,509.5602,50176.0
2024-10-30 09:50:00,510.8,512.41,510.71,512.11,17554.0,509.281,510.8862,509.1913,510.5871,17554.0
2024-10-30 09:55:00,512.19,512.55,511.28,511.31,21183.0,510.6669,511.0258,509.7596,509.7895,21183.0
2024-10-30 10:00:00,511.47,512.74,511.08,512.5,18389.0,509.949,511.2152,509.5602,510.9759,18389.0
2024-10-30 10:05:00,512.37,513.0,512.1,512.89,32074.0,510.8463,511.4744,510.5771,511.3648,32074.0
2024-10-30 10:10:00,512.77,513.43,512.26,512.71,67021.0,511.2451,511.9032,510.7367,511.1853,67021.0
2024-10-30 10:15:00,512.68,513.27,512.54,513.13,13902.0,511.1554,511.7436,511.0158,511.6041,13902.0
2024-10-30 10:20:00,513.14,513.54,512.81,513.15,28482.0,511.614,512.0128,511.285,511.624,28482.0
2024-10-30 10:25:00,513.15,513.16,511.92,511.92,15474.0,511.624,511.634,510.3977,510.3977,15474.0
2024-10-30 10:30:00,511.9,512.21,510.57,512.13,31876.0,510.3777,510.6868,509.0517,510.607,31876.0
2024-10-30 10:35:00,512.11,512.87,511.96,512.43,34729.0,510.5871,511.3448,510.4375,510.9061,34729.0
2024-10-30 10:40:00,512.48,512.89,512.14,512.84,43820.0,510.956,511.3648,510.617,511.3149,43820.0
2024-10-30 10:45:00,512.76,513.24,512.39,512.63,21684.0,511.2352,511.7137,510.8663,511.1055,21684.0
2024-10-30 10:50:00,512.71,513.11,512.51,512.88,15714.0,511.1853,511.5841,510.9859,511.3548,15714.0
2024-10-30 10:55:00,512.89,513.76,512.61,513.6,24256.0,511.3648,512.2322,511.0856,512.0727,24256.0
2024-10-30 11:00:00,513.6,513.99,513.45,513.97,21214.0,512.0727,512.4615,511.9231,512.4416,21214.0
2024-10-30 11:05:00,513.83,513.85,513.35,513.47,27723.0,512.302,512.3219,511.8234,511.9431,27723.0
2024-10-30 11:10:00,513.5,514.0,513.49,513.58,19211.0,511.973,512.4715,511.963,512.0527,19211.0
2024-10-30 11:15:00,513.62,514.05,513.49,513.93,23074.0,512.0926,512.5213,511.963,512.4017,23074.0
2024-10-30 11:20:00,514.0,514.45,513.87,514.27,16044.0,512.4715,512.9201,512.3419,512.7407,16044.0
2024-10-30 11:25:00,514.26,514.35,514.08,514.25,17505.0,512.7307,512.8204,512.5512,512.7207,17505.0
2024-10-30 11:30:00,514.3,514.47,514.16,514.36,16138.0,512.7706,512.9401,512.631,512.8304,16138.0
2024-10-30 11:35:00,514.43,515.38,514.43,515.38,23627.0,512.9002,513.8474,512.9002,513.8474,23627.0
2024-10-30 11:40:00,515.4,515.81,515.4,515.5,8412.0,513.8673,514.2761,513.8673,513.967,8412.0
2024-10-30 11:45:00,515.62,515.73,515.32,515.7,9766.0,514.0867,514.1963,513.7876,514.1664,9766.0
2024-10-30 11:50:00,515.75,515.9,515.67,515.89,9918.0,514.2163,514.3658,514.1365,514.3559,9918.0
2024-10-30 11:55:00,515.87,516.26,515.87,516.18,13755.0,514.3359,514.7248,514.3359,514.645,13755.0
2024-10-30 12:00:00,516.0,516.36,515.99,516.19,11895.0,514.4655,514.8245,514.4556,514.655,11895.0
2024-10-30 12:05:00,516.24,516.45,515.99,515.99,6751.0,514.7048,514.9142,514.4556,514.4556,6751.0
2024-10-30 12:10:00,516.07,516.11,515.64,515.64,14030.0,514.5353,514.5752,514.1066,514.1066,14030.0
2024-10-30 12:15:00,515.74,515.75,515.37,515.39,11436.0,514.2063,514.2163,513.8374,513.8573,11436.0
2024-10-30 12:20:00,515.44,515.68,515.43,515.59,7603.0,513.9072,514.1465,513.8972,514.0567,7603.0
2024-10-30 12:25:00,515.5,515.75,515.45,515.68,6771.0,513.967,514.2163,513.9172,514.1465,6771.0
2024-10-30 12:30:00,515.61,516.07,515.54,515.95,13110.0,514.0767,514.5353,514.0069,514.4157,13110.0
2024-10-30 12:35:00,515.99,515.99,515.38,515.73,8776.0,514.4556,514.4556,513.8474,514.1963,8776.0
2024-10-30 12:40:00,515.67,515.83,515.64,515.74,8527.0,514.1365,514.296,514.1066,514.2063,8527.0
2024-10-30 12:45:00,515.81,515.9,515.12,515.26,12969.0,514.2761,514.3658,513.5881,513.7277,12969.0
2024-10-30 12:50:00,515.21,515.49,515.11,515.37,11877.0,513.6779,513.957,513.5782,513.8374,11877.0
2024-10-30 12:55:00,515.43,515.46,514.74,514.85,18972.0,513.8972,513.9271,513.2093,513.3189,18972.0
2024-10-30 13:00:00,514.86,515.07,514.86,514.88,7657.0,513.3289,513.5383,513.3289,513.3489,7657.0
2024-10-30 13:05:00,514.89,515.0,514.54,514.54,13113.0,513.3588,513.4685,513.0099,513.0099,13113.0
2024-10-30 13:10:00,514.55,515.23,514.49,515.13,13377.0,513.0198,513.6978,512.96,513.5981,13377.0
2024-10-30 13:15:00,515.19,515.93,515.19,515.81,12342.0,513.6579,514.3957,513.6579,514.2761,12342.0
2024-10-30 13:20:00,515.79,515.79,515.29,515.49,14792.0,514.2562,514.2562,513.7576,513.957,14792.0
2024-10-30 13:25:00,515.49,515.74,515.12,515.24,14923.0,513.957,514.2063,513.5881,513.7078,14923.0
2024-10-30 13:30:00,515.24,515.53,515.0,515.39,20830.0,513.7078,513.9969,513.4685,513.8573,20830.0
2024-10-30 13:35:00,515.34,515.89,515.11,515.63,20650.0,513.8075,514.3559,513.5782,514.0966,20650.0
2024-10-30 13:40:00,515.63,515.7,515.06,515.22,46304.0,514.0966,514.1664,513.5283,513.6878,46304.0
2024-10-30 13:45:00,515.06,515.17,514.82,514.99,13644.0,513.5283,513.638,513.289,513.4585,13644.0
2024-10-30 13:50:00,515.06,515.1,514.66,514.9,9407.0,513.5283,513.5682,513.1295,513.3688,9407.0
2024-10-30 13:55:00,514.83,515.36,514.66,514.75,17824.0,513.299,513.8274,513.1295,513.2192,17824.0
2024-10-30 14:00:00,514.86,515.08,514.85,514.95,16556.0,513.3289,513.5483,513.3189,513.4187,16556.0
2024-10-30 14:05:00,514.98,515.27,514.97,515.0,31835.0,513.4486,513.7377,513.4386,513.4685,31835.0
2024-10-30 14:10:00,515.0,515.1,514.6,514.6,11072.0,513.4685,513.5682,513.0697,513.0697,11072.0
2024-10-30 14:15:00,514.61,514.73,514.49,514.51,7421.0,513.0797,513.1993,512.96,512.98,7421.0
2024-10-30 14:20:00,514.59,514.71,514.37,514.43,9782.0,513.0597,513.1794,512.8404,512.9002,9782.0
2024-10-30 14:25:00,514.42,514.48,514.2,514.22,8635.0,512.8902,512.95,512.6709,512.6908,8635.0
2024-10-30 14:30:00,514.04,514.24,513.94,514.12,14704.0,512.5114,512.7108,512.4117,512.5911,14704.0
2024-10-30 14:35:00,514.05,514.3,514.04,514.13,8794.0,512.5213,512.7706,512.5114,512.6011,8794.0
2024-10-30 14:40:00,514.13,514.2,513.87,513.87,11657.0,512.6011,512.6709,512.3419,512.3419,11657.0
2024-10-30 14:45:00,513.91,513.91,513.42,513.57,27439.0,512.3817,512.3817,511.8932,512.0428,27439.0
2024-10-30 14:50:00,513.63,513.72,513.3,513.42,18238.0,512.1026,512.1923,511.7736,511.8932,18238.0
2024-10-30 14:55:00,513.5,513.9,513.31,513.9,7369.0,511.973,512.3718,511.7835,512.3718,7369.0
2024-10-30 15:00:00,513.88,513.88,513.06,513.06,13042.0,512.3518,512.3518,511.5343,511.5343,13042.0
2024-10-30 15:05:00,513.19,513.26,512.76,513.02,12112.0,511.6639,511.7337,511.2352,511.4944,12112.0
2024-10-30 15:10:00,513.18,513.26,513.1,513.17,8292.0,511.6539,511.7337,511.5742,511.6439,8292.0
2024-10-30 15:15:00,513.24,513.55,513.24,513.55,7640.0,511.7137,512.0228,511.7137,512.0228,7640.0
2024-10-30 15:20:00,513.55,513.85,513.47,513.68,12863.0,512.0228,512.3219,511.9431,512.1524,12863.0
2024-10-30 15:25:00,513.69,513.97,513.53,513.89,10082.0,512.1624,512.4416,512.0029,512.3618,10082.0
2024-10-30 15:30:00,513.83,514.12,513.64,513.99,22496.0,512.302,512.5911,512.1125,512.4615,22496.0
2024-10-30 15:35:00,514.02,514.08,513.59,513.85,26731.0,512.4914,512.5512,512.0627,512.3219,26731.0
2024-10-30 15:40:00,513.88,514.35,513.71,513.71,19128.0,512.3518,512.8204,512.1823,512.1823,19128.0
2024-10-30 15:45:00,513.75,513.86,512.97,513.28,18479.0,512.2222,512.3319,511.4445,511.7536,18479.0
2024-10-30 15:50:00,513.3,514.15,513.28,514.04,30085.0,511.7736,512.621,511.7536,512.5114,30085.0
2024-10-30 15:55:00,514.01,514.5,513.65,514.33,123338.0,512.4814,512.97,512.1225,512.8005,123338.0
2024-10-31 09:30:00,521.25,527.9,520.55,523.51,154615.0,519.6999,526.3301,519.002,521.9532,154615.0
2024-10-31 09:35:00,524.0,524.41,520.83,522.95,71398.0,522.4417,522.8505,519.2812,521.3949,71398.0
2024-10-31 09:40:00,522.86,524.15,518.03,518.69,68742.0,521.3051,522.5913,516.4895,517.1475,68742.0
2024-10-31 09:45:00,518.22,519.42,515.35,516.45,69180.0,516.6789,517.8754,513.8175,514.9142,69180.0
2024-10-31 09:50:00,516.07,516.48,510.33,514.79,129247.0,514.5353,514.9441,508.8124,513.2591,129247.0
2024-10-31 09:55:00,514.89,515.82,513.56,514.38,69010.0,513.3588,514.2861,512.0328,512.8503,69010.0
2024-10-31 10:00:00,514.49,514.56,512.02,512.72,91472.0,512.96,513.0298,510.4974,511.1953,91472.0
2024-10-31 10:05:00,512.59,513.5,510.24,510.58,38966.0,511.0657,511.973,508.7227,509.0616,38966.0
2024-10-31 10:10:00,510.81,511.16,509.06,509.81,50025.0,509.291,509.6399,507.5462,508.2939,50025.0
2024-10-31 10:15:00,509.64,509.92,508.0,509.83,65436.0,508.1244,508.4036,506.4893,508.3139,65436.0
2024-10-31 10:20:00,509.58,509.58,505.62,505.86,65562.0,508.0646,508.0646,504.1164,504.3557,65562.0
2024-10-31 10:25:00,505.93,506.2,499.17,502.63,224813.0,504.4255,504.6947,497.6856,501.1353,224813.0
2024-10-31 10:30:00,503.27,507.39,501.3,506.95,50956.0,501.7734,505.8811,499.8092,505.4424,50956.0
2024-10-31 10:35:00,507.16,507.16,504.78,505.12,34362.0,505.6518,505.6518,503.2789,503.6179,34362.0
2024-10-31 10:40:00,504.9,505.95,504.66,505.34,23955.0,503.3985,504.4454,503.1593,503.8372,23955.0
2024-10-31 10:45:00,505.33,505.33,502.76,504.68,27781.0,503.8273,503.8273,501.2649,503.1792,27781.0
2024-10-31 10:50:00,504.8,505.15,503.77,504.01,27296.0,503.2988,503.6478,502.2719,502.5112,27296.0
2024-10-31 10:55:00,503.99,505.11,503.57,503.58,34556.0,502.4912,503.6079,502.0725,502.0825,34556.0
2024-10-31 11:00:00,503.55,503.81,502.39,502.53,40540.0,502.0526,502.3118,500.896,501.0356,40540.0
2024-10-31 11:05:00,502.94,503.96,502.2,503.1,17012.0,501.4444,502.4613,500.7066,501.6039,17012.0
2024-10-31 11:10:00,503.13,503.49,501.62,502.28,30120.0,501.6338,501.9927,500.1283,500.7863,30120.0
2024-10-31 11:15:00,502.28,503.16,501.67,502.61,24975.0,500.7863,501.6637,500.1781,501.1153,24975.0
2024-10-31 11:20:00,502.66,503.75,502.58,503.62,18830.0,501.1652,502.252,501.0854,502.1223,18830.0
2024-10-31 11:25:00,503.54,503.71,502.39,502.72,29348.0,502.0426,502.2121,500.896,501.225,29348.0
2024-10-31 11:30:00,502.91,503.7,502.9,503.46,8112.0,501.4145,502.2021,501.4045,501.9628,8112.0
2024-10-31 11:35:00,503.16,503.77,502.84,503.54,9956.0,501.6637,502.2719,501.3447,502.0426,9956.0
2024-10-31 11:40:00,503.54,503.73,502.7,503.69,12232.0,502.0426,502.232,501.2051,502.1921,12232.0
2024-10-31 11:45:00,503.75,504.32,503.13,504.32,14233.0,502.252,502.8203,501.6338,502.8203,14233.0
2024-10-31 11:50:00,504.83,505.0,503.57,504.1,14666.0,503.3287,503.4982,502.0725,502.6009,14666.0
2024-10-31 11:55:00,504.1,504.89,503.79,504.74,15212.0,502.6009,503.3886,502.2918,503.239,15212.0
2024-10-31 12:00:00,504.85,504.86,503.39,503.56,33373.0,503.3487,503.3587,501.893,502.0625,33373.0
2024-10-31 12:05:00,503.56,504.68,503.5,504.44,17169.0,502.0625,503.1792,502.0027,502.9399,17169.0
2024-10-31 12:10:00,504.44,505.19,503.85,504.11,19326.0,502.9399,503.6877,502.3517,502.6109,19326.0
2024-10-31 12:15:00,504.31,504.58,503.9,504.52,10315.0,502.8103,503.0795,502.4015,503.0197,10315.0
2024-10-31 12:20:00,504.44,504.56,503.9,504.07,8670.0,502.9399,503.0595,502.4015,502.571,8670.0
2024-10-31 12:25:00,504.03,504.19,503.42,503.83,10158.0,502.5311,502.6906,501.9229,502.3317,10158.0
2024-10-31 12:30:00,503.83,504.03,502.38,502.4,13350.0,502.3317,502.5311,500.886,500.906,13350.0
2024-10-31 12:35:00,502.42,502.63,502.2,502.42,13830.0,500.9259,501.1353,500.7066,500.9259,13830.0
2024-10-31 12:40:00,502.42,502.78,502.17,502.52,14855.0,500.9259,501.2848,500.6767,501.0256,14855.0
2024-10-31 12:45:00,502.52,503.07,502.35,502.84,12063.0,501.0256,501.574,500.8561,501.3447,12063.0
2024-10-31 12:50:00,502.75,503.2,502.75,503.02,13957.0,501.2549,501.7036,501.2549,501.5241,13957.0
2024-10-31 12:55:00,503.02,503.15,502.81,503.03,11347.0,501.5241,501.6537,501.3148,501.5341,11347.0
2024-10-31 13:00:00,502.9,503.44,502.45,502.52,15826.0,501.4045,501.9429,500.9558,501.0256,15826.0
2024-10-31 13:05:00,502.52,503.01,502.21,502.77,8025.0,501.0256,501.5142,500.7165,501.2749,8025.0
2024-10-31 13:10:00,502.62,502.62,501.73,501.87,11155.0,501.1253,501.1253,500.238,500.3775,11155.0
2024-10-31 13:15:00,501.82,501.95,501.14,501.23,12461.0,500.3277,500.4573,499.6497,499.7395,12461.0
2024-10-31 13:20:00,501.14,501.34,500.89,501.07,15229.0,499.6497,499.8491,499.4005,499.5799,15229.0
2024-10-31 13:25:00,501.08,501.55,500.94,501.04,8584.0,499.5899,500.0585,499.4503,499.55,8584.0
2024-10-31 13:30:00,500.83,501.15,500.12,500.25,16169.0,499.3406,499.6597,498.6328,498.7624,16169.0
2024-10-31 13:35:00,500.25,500.58,499.75,499.86,18072.0,498.7624,499.0914,498.2639,498.3735,18072.0
2024-10-31 13:40:00,499.94,500.2,499.56,499.56,13007.0,498.4533,498.7125,498.0744,498.0744,13007.0
2024-10-31 13:45:00,499.59,500.32,499.42,500.15,29530.0,498.1043,498.8322,497.9348,498.6627,29530.0
2024-10-31 13:50:00,500.14,500.76,500.03,500.39,10281.0,498.6527,499.2708,498.543,498.9019,10281.0
2024-10-31 13:55:00,500.45,500.62,499.53,499.67,19568.0,498.9618,499.1313,498.0445,498.1841,19568.0
2024-10-31 14:00:00,499.76,500.08,499.59,499.7,19174.0,498.2738,498.5929,498.1043,498.214,19174.0
2024-10-31 14:05:00,499.77,500.06,499.18,499.38,9857.0,498.2838,498.5729,497.6955,497.895,9857.0
2024-10-31 14:10:00,499.5,499.99,499.25,499.87,12169.0,498.0146,498.5031,497.7653,498.3835,12169.0
2024-10-31 14:15:00,499.87,500.17,499.69,499.69,15437.0,498.3835,498.6826,498.204,498.204,15437.0
2024-10-31 14:20:00,499.79,500.56,499.78,500.46,10762.0,498.3037,499.0714,498.2938,498.9717,10762.0
2024-10-31 14:25:00,500.43,501.66,500.42,501.6,16216.0,498.9418,500.1682,498.9319,500.1084,16216.0
2024-10-31 14:30:00,501.61,501.69,500.26,500.8,19305.0,500.1183,500.1981,498.7723,499.3107,19305.0
2024-10-31 14:35:00,500.8,500.97,500.13,500.27,13174.0,499.3107,499.4802,498.6427,498.7823,13174.0
2024-10-31 14:40:00,500.32,500.92,500.25,500.89,18144.0,498.8322,499.4304,498.7624,499.4005,18144.0
2024-10-31 14:45:00,500.89,501.15,500.54,500.64,17499.0,499.4005,499.6597,499.0515,499.1512,17499.0
2024-10-31 14:50:00,500.7,501.21,499.87,500.99,23699.0,499.211,499.7195,498.3835,499.5002,23699.0
2024-10-31 14:55:00,500.8,502.14,500.65,501.74,37387.0,499.3107,500.6467,499.1612,500.2479,37387.0
2024-10-31 15:00:00,501.76,502.02,501.41,501.79,22534.0,500.2679,500.5271,499.9189,500.2978,22534.0
2024-10-31 15:05:00,501.79,503.45,501.75,503.21,27446.0,500.2978,501.9528,500.2579,501.7136,27446.0
2024-10-31 15:10:00,503.24,503.34,501.75,502.12,21253.0,501.7435,501.8432,500.2579,500.6268,21253.0
2024-10-31 15:15:00,502.2,502.55,502.13,502.43,14302.0,500.7066,501.0555,500.6368,500.9359,14302.0
2024-10-31 15:20:00,502.43,503.53,502.42,502.98,30315.0,500.9359,502.0326,500.9259,501.4842,30315.0
2024-10-31 15:25:00,503.05,503.29,502.88,503.17,26579.0,501.554,501.7933,501.3845,501.6737,26579.0
2024-10-31 15:30:00,503.23,503.33,501.61,501.74,25828.0,501.7335,501.8332,500.1183,500.2479,25828.0
2024-10-31 15:35:00,501.68,502.48,501.47,501.51,30709.0,500.1881,500.9857,499.9787,500.0186,30709.0
2024-10-31 15:40:00,501.62,502.14,501.14,501.63,42932.0,500.1283,500.6467,499.6497,500.1383,42932.0
2024-10-31 15:45:00,501.73,502.84,501.72,502.5,38739.0,500.238,501.3447,500.228,501.0057,38739.0
2024-10-31 15:50:00,502.6,503.09,500.53,500.67,70576.0,501.1054,501.5939,499.0415,499.1811,70576.0
2024-10-31 15:55:00,500.84,501.01,499.03,499.36,219425.0,499.3506,499.5201,497.546,497.875,219425.0
2024-11-01 09:30:00,500.44,505.22,498.53,504.83,112363.0,498.9518,503.7176,497.0475,503.3287,112363.0
2024-11-01 09:35:00,505.08,505.08,501.64,503.1,28281.0,503.578,503.578,500.1482,501.6039,28281.0
2024-11-01 09:40:00,502.66,503.57,500.85,502.89,19122.0,501.1652,502.0725,499.3606,501.3945,19122.0
2024-11-01 09:45:00,503.68,505.45,503.59,505.25,43693.0,502.1822,503.9469,502.0924,503.7475,43693.0
2024-11-01 09:50:00,505.01,506.27,505.01,505.93,42553.0,503.5082,504.7645,503.5082,504.4255,42553.0
2024-11-01 09:55:00,505.83,505.83,504.63,505.29,20933.0,504.3258,504.3258,503.1293,503.7874,20933.0
2024-11-01 10:00:00,505.19,505.65,504.1,504.69,24099.0,503.6877,504.1463,502.6009,503.1892,24099.0
2024-11-01 10:05:00,504.71,505.29,504.47,504.88,16404.0,503.2091,503.7874,502.9698,503.3786,16404.0
2024-11-01 10:10:00,504.96,505.59,504.85,505.46,18650.0,503.4584,504.0865,503.3487,503.9569,18650.0
2024-11-01 10:15:00,505.71,506.62,505.42,506.42,12518.0,504.2061,505.1134,503.917,504.914,12518.0
2024-11-01 10:20:00,506.42,506.85,505.75,506.26,17918.0,504.914,505.3427,504.246,504.7545,17918.0
2024-11-01 10:25:00,506.26,506.97,506.05,506.97,11643.0,504.7545,505.4624,504.5451,505.4624,11643.0
2024-11-01 10:30:00,506.92,507.9,506.52,506.69,19663.0,505.4125,506.3896,505.0137,505.1832,19663.0
2024-11-01 10:35:00,506.94,507.97,506.71,507.75,8797.0,505.4325,506.4594,505.2032,506.2401,8797.0
2024-11-01 10:40:00,507.75,507.75,505.92,506.59,11537.0,506.2401,506.2401,504.4155,505.0835,11537.0
2024-11-01 10:45:00,506.52,506.73,505.64,506.57,8856.0,505.0137,505.2231,504.1363,505.0636,8856.0
2024-11-01 10:50:00,506.94,506.94,506.03,506.42,5074.0,505.4325,505.4325,504.5252,504.914,5074.0
2024-11-01 10:55:00,506.37,507.89,506.18,507.89,10110.0,504.8642,506.3796,504.6747,506.3796,10110.0
2024-11-01 11:00:00,507.7,508.47,507.56,508.46,9516.0,506.1902,506.9579,506.0506,506.948,9516.0
2024-11-01 11:05:00,508.46,508.46,507.77,508.01,7047.0,506.948,506.948,506.26,506.4993,7047.0
2024-11-01 11:10:00,508.01,508.54,507.84,508.46,10752.0,506.4993,507.0277,506.3298,506.948,10752.0
2024-11-01 11:15:00,508.54,509.17,508.46,508.73,21331.0,507.0277,507.6558,506.948,507.2171,21331.0
2024-11-01 11:20:00,508.8,508.97,508.31,508.64,9143.0,507.2869,507.4564,506.7984,507.1274,9143.0
2024-11-01 11:25:00,508.6,509.38,508.59,508.86,10967.0,507.0875,507.8652,507.0776,507.3468,10967.0
2024-11-01 11:30:00,509.04,509.14,508.67,509.03,8227.0,507.5262,507.6259,507.1573,507.5163,8227.0
2024-11-01 11:35:00,509.16,509.2,508.67,508.98,22051.0,507.6459,507.6858,507.1573,507.4664,22051.0
2024-11-01 11:40:00,508.98,509.66,508.83,508.9,24558.0,507.4664,508.1444,507.3169,507.3866,24558.0
2024-11-01 11:45:00,508.9,509.23,508.65,508.66,14330.0,507.3866,507.7157,507.1374,507.1474,14330.0
2024-11-01 11:50:00,508.66,509.24,508.52,509.24,14254.0,507.1474,507.7256,507.0078,507.7256,14254.0
2024-11-01 11:55:00,509.31,509.47,509.23,509.4,6446.0,507.7954,507.9549,507.7157,507.8852,6446.0
2024-11-01 12:00:00,509.4,509.52,508.84,509.22,10448.0,507.8852,508.0048,507.3268,507.7057,10448.0
2024-11-01 12:05:00,509.08,509.22,508.8,509.22,13525.0,507.5661,507.7057,507.2869,507.7057,13525.0
2024-11-01 12:10:00,509.21,509.32,508.58,509.11,14689.0,507.6957,507.8054,507.0676,507.596,14689.0
2024-11-01 12:15:00,509.28,509.37,508.73,508.93,13354.0,507.7655,507.8552,507.2171,507.4166,13354.0
2024-11-01 12:20:00,509.05,509.05,508.16,508.68,16871.0,507.5362,507.5362,506.6488,507.1673,16871.0
2024-11-01 12:25:00,508.67,508.93,508.52,508.66,8465.0,507.1573,507.4166,507.0078,507.1474,8465.0
2024-11-01 12:30:00,508.55,510.0,508.55,509.97,9275.0,507.0377,508.4834,507.0377,508.4535,9275.0
2024-11-01 12:35:00,509.97,510.55,509.85,510.42,9418.0,508.4535,509.0317,508.3338,508.9021,9418.0
2024-11-01 12:40:00,510.38,510.38,508.85,509.1,10921.0,508.8622,508.8622,507.3368,507.586,10921.0
2024-11-01 12:45:00,509.09,509.62,509.07,509.26,7682.0,507.5761,508.1045,507.5561,507.7456,7682.0
2024-11-01 12:50:00,509.12,509.12,508.69,508.79,8244.0,507.606,507.606,507.1773,507.277,8244.0
2024-11-01 12:55:00,508.82,508.91,508.54,508.81,10328.0,507.3069,507.3966,507.0277,507.2969,10328.0
2024-11-01 13:00:00,509.02,509.16,508.8,509.16,10982.0,507.5063,507.6459,507.2869,507.6459,10982.0
2024-11-01 13:05:00,509.16,509.65,508.94,509.15,6012.0,507.6459,508.1344,507.4265,507.6359,6012.0
2024-11-01 13:10:00,509.16,509.55,508.97,509.42,5413.0,507.6459,508.0347,507.4564,507.9051,5413.0
2024-11-01 13:15:00,509.43,509.72,509.15,509.67,14391.0,507.9151,508.2042,507.6359,508.1544,14391.0
2024-11-01 13:20:00,509.67,510.08,509.52,509.65,8115.0,508.1544,508.5631,508.0048,508.1344,8115.0
2024-11-01 13:25:00,509.64,509.68,509.14,509.64,8173.0,508.1244,508.1643,507.6259,508.1244,8173.0
2024-11-01 13:30:00,509.61,509.61,508.96,509.01,8089.0,508.0945,508.0945,507.4465,507.4963,8089.0
2024-11-01 13:35:00,509.16,509.38,508.94,509.38,8464.0,507.6459,507.8652,507.4265,507.8652,8464.0
2024-11-01 13:40:00,509.27,509.32,508.99,509.15,11776.0,507.7555,507.8054,507.4764,507.6359,11776.0
2024-11-01 13:45:00,509.15,509.24,508.61,508.76,15758.0,507.6359,507.7256,507.0975,507.2471,15758.0
2024-11-01 13:50:00,508.75,509.01,508.64,508.95,12229.0,507.2371,507.4963,507.1274,507.4365,12229.0
2024-11-01 13:55:00,508.95,509.12,508.74,508.97,10110.0,507.4365,507.606,507.2271,507.4564,10110.0
2024-11-01 14:00:00,508.97,509.5,508.83,509.17,17503.0,507.4564,507.9849,507.3169,507.6558,17503.0
2024-11-01 14:05:00,509.18,509.46,508.92,509.04,8056.0,507.6658,507.945,507.4066,507.5262,8056.0
2024-11-01 14:10:00,509.08,509.29,508.93,509.06,88658.0,507.5661,507.7755,507.4166,507.5462,88658.0
2024-11-01 14:15:00,509.06,509.76,508.94,509.62,12474.0,507.5462,508.2441,507.4265,508.1045,12474.0
2024-11-01 14:20:00,509.63,510.2,509.21,510.14,8683.0,508.1145,508.6828,507.6957,508.623,8683.0
2024-11-01 14:25:00,510.17,510.19,509.76,509.76,6723.0,508.6529,508.6728,508.2441,508.2441,6723.0
2024-11-01 14:30:00,509.81,510.02,509.72,509.8,7491.0,508.2939,508.5033,508.2042,508.284,7491.0
2024-11-01 14:35:00,509.88,509.98,509.61,509.61,18619.0,508.3637,508.4634,508.0945,508.0945,18619.0
2024-11-01 14:40:00,509.64,509.69,508.99,509.2,8783.0,508.1244,508.1743,507.4764,507.6858,8783.0
2024-11-01 14:45:00,509.21,509.51,509.2,509.48,4828.0,507.6957,507.9948,507.6858,507.9649,4828.0
2024-11-01 14:50:00,509.52,509.84,509.46,509.6,15630.0,508.0048,508.3238,507.945,508.0846,15630.0
2024-11-01 14:55:00,509.67,510.21,509.54,509.95,24218.0,508.1544,508.6927,508.0247,508.4335,24218.0
2024-11-01 15:00:00,509.89,510.0,509.75,509.91,13638.0,508.3737,508.4834,508.2341,508.3936,13638.0
2024-11-01 15:05:00,509.9,510.1,509.6,509.6,16694.0,508.3837,508.5831,508.0846,508.0846,16694.0
2024-11-01 15:10:00,509.47,509.62,509.26,509.62,7642.0,507.9549,508.1045,507.7456,508.1045,7642.0
2024-11-01 15:15:00,509.56,509.99,509.34,509.88,16952.0,508.0447,508.4734,507.8253,508.3637,16952.0
2024-11-01 15:20:00,509.88,510.29,509.82,510.28,28298.0,508.3637,508.7725,508.3039,508.7625,28298.0
2024-11-01 15:25:00,510.26,510.26,509.44,509.44,28649.0,508.7426,508.7426,507.925,507.925,28649.0
2024-11-01 15:30:00,509.57,509.77,509.17,509.43,14532.0,508.0546,508.2541,507.6558,507.9151,14532.0
2024-11-01 15:35:00,509.33,509.54,509.05,509.33,21686.0,507.8154,508.0247,507.5362,507.8154,21686.0
2024-11-01 15:40:00,509.27,509.3,508.99,509.01,30649.0,507.7555,507.7855,507.4764,507.4963,30649.0
2024-11-01 15:45:00,508.96,508.98,508.55,508.58,17516.0,507.4465,507.4664,507.0377,507.0676,17516.0
2024-11-01 15:50:00,508.55,508.95,507.72,508.93,47775.0,507.0377,507.4365,506.2102,507.4166,47775.0
2024-11-01 15:55:00,508.92,508.92,507.85,508.24,136169.0,507.4066,507.4066,506.3398,506.7286,136169.0
2024-11-04 09:30:00,509.14,510.0,507.21,507.7,61479.0,507.6259,508.4834,505.7017,506.1902,61479.0
2024-11-04 09:35:00,507.34,507.99,506.35,507.43,20916.0,505.8313,506.4793,504.8442,505.921,20916.0
2024-11-04 09:40:00,507.27,507.37,506.18,506.57,34445.0,505.7615,505.8612,504.6747,505.0636,34445.0
2024-11-04 09:45:00,506.26,506.89,505.63,506.75,10883.0,504.7545,505.3826,504.1264,505.243,10883.0
2024-11-04 09:50:00,506.75,506.75,505.4,506.36,12844.0,505.243,505.243,503.8971,504.8542,12844.0
2024-11-04 09:55:00,506.5,506.52,505.4,505.57,12635.0,504.9938,505.0137,503.8971,504.0665,12635.0
2024-11-04 10:00:00,505.52,506.12,505.38,505.96,19387.0,504.0167,504.6149,503.8771,504.4554,19387.0
2024-11-04 10:05:00,505.96,506.34,504.83,504.84,20929.0,504.4554,504.8343,503.3287,503.3387,20929.0
2024-11-04 10:10:00,504.87,505.82,504.87,505.68,9150.0,503.3686,504.3158,503.3686,504.1762,9150.0
2024-11-04 10:15:00,505.71,505.71,504.28,504.86,12794.0,504.2061,504.2061,502.7804,503.3587,12794.0
2024-11-04 10:20:00,504.99,506.0,504.95,506.0,7889.0,503.4883,504.4953,503.4484,504.4953,7889.0
2024-11-04 10:25:00,506.07,506.16,505.28,505.72,11656.0,504.5651,504.6548,503.7774,504.2161,11656.0
2024-11-04 10:30:00,505.71,505.9,504.98,505.11,14198.0,504.2061,504.3956,503.4783,503.6079,14198.0
2024-11-04 10:35:00,505.06,505.11,504.46,504.78,9204.0,503.5581,503.6079,502.9598,503.2789,9204.0
2024-11-04 10:40:00,504.97,505.35,504.7,505.25,8068.0,503.4683,503.8472,503.1991,503.7475,8068.0
2024-11-04 10:45:00,505.34,505.39,504.36,504.69,11096.0,503.8372,503.8871,502.8601,503.1892,11096.0
2024-11-04 10:50:00,504.65,506.12,504.57,506.03,14790.0,503.1493,504.6149,503.0695,504.5252,14790.0
2024-11-04 10:55:00,505.81,506.01,504.89,505.16,7861.0,504.3058,504.5052,503.3886,503.6578,7861.0
2024-11-04 11:00:00,505.15,505.26,504.94,505.17,6841.0,503.6478,503.7575,503.4384,503.6677,6841.0
2024-11-04 11:05:00,505.17,505.38,504.96,505.33,8769.0,503.6677,503.8771,503.4584,503.8273,8769.0
2024-11-04 11:10:00,505.27,505.65,505.01,505.01,9989.0,503.7674,504.1463,503.5082,503.5082,9989.0
2024-11-04 11:15:00,504.99,505.02,504.73,504.74,4703.0,503.4883,503.5182,503.229,503.239,4703.0
2024-11-04 11:20:00,504.84,504.92,504.36,504.45,14986.0,503.3387,503.4185,502.8601,502.9499,14986.0
2024-11-04 11:25:00,504.45,504.45,504.0,504.22,8069.0,502.9499,502.9499,502.5012,502.7206,8069.0
2024-11-04 11:30:00,504.22,504.37,503.36,503.81,11199.0,502.7206,502.8701,501.8631,502.3118,11199.0
2024-11-04 11:35:00,503.67,503.71,503.03,503.05,6503.0,502.1722,502.2121,501.5341,501.554,6503.0
2024-11-04 11:40:00,503.04,503.82,503.03,503.61,10405.0,501.5441,502.3217,501.5341,502.1124,10405.0
2024-11-04 11:45:00,503.7,503.7,503.18,503.34,6815.0,502.2021,502.2021,501.6837,501.8432,6815.0
2024-11-04 11:50:00,503.33,503.67,503.28,503.58,14957.0,501.8332,502.1722,501.7834,502.0825,14957.0
2024-11-04 11:55:00,503.59,504.05,503.32,503.97,9230.0,502.0924,502.5511,501.8232,502.4713,9230.0
2024-11-04 12:00:00,503.86,504.09,503.77,504.02,7502.0,502.3616,502.5909,502.2719,502.5212,7502.0
2024-11-04 12:05:00,504.03,504.2,503.66,503.96,8721.0,502.5311,502.7006,502.1622,502.4613,8721.0
2024-11-04 12:10:00,503.87,504.32,503.84,504.16,7825.0,502.3716,502.8203,502.3417,502.6607,7825.0
2024-11-04 12:15:00,504.13,504.75,503.96,504.75,9801.0,502.6308,503.249,502.4613,503.249,9801.0
2024-11-04 12:20:00,504.77,505.1,504.69,504.78,10158.0,503.2689,503.5979,503.1892,503.2789,10158.0
2024-11-04 12:25:00,504.78,504.89,504.63,504.74,13358.0,503.2789,503.3886,503.1293,503.239,13358.0
2024-11-04 12:30:00,504.61,505.0,504.54,504.9,9495.0,503.1094,503.4982,503.0396,503.3985,9495.0
2024-11-04 12:35:00,504.89,505.03,504.76,504.81,4888.0,503.3886,503.5282,503.259,503.3088,4888.0
2024-11-04 12:40:00,504.73,505.02,504.58,504.85,6434.0,503.229,503.5182,503.0795,503.3487,6434.0
2024-11-04 12:45:00,504.89,505.86,504.89,505.78,10407.0,503.3886,504.3557,503.3886,504.2759,10407.0
2024-11-04 12:50:00,505.84,505.91,505.62,505.74,6926.0,504.3357,504.4055,504.1164,504.236,6926.0
2024-11-04 12:55:00,505.78,506.08,505.63,505.9,7373.0,504.2759,504.575,504.1264,504.3956,7373.0
2024-11-04 13:00:00,505.9,505.99,505.62,505.73,7286.0,504.3956,504.4853,504.1164,504.2261,7286.0
2024-11-04 13:05:00,505.81,505.9,505.06,505.34,8061.0,504.3058,504.3956,503.5581,503.8372,8061.0
2024-11-04 13:10:00,505.45,506.25,505.45,506.15,8142.0,503.9469,504.7445,503.9469,504.6448,8142.0
2024-11-04 13:15:00,506.08,506.99,506.07,506.92,7008.0,504.575,505.4823,504.5651,505.4125,7008.0
2024-11-04 13:20:00,506.93,507.14,506.64,506.83,7091.0,505.4225,505.6319,505.1334,505.3228,7091.0
2024-11-04 13:25:00,506.87,507.09,506.64,506.9,8435.0,505.3627,505.582,505.1334,505.3926,8435.0
2024-11-04 13:30:00,506.88,506.88,506.21,506.36,7089.0,505.3726,505.3726,504.7046,504.8542,7089.0
2024-11-04 13:35:00,506.36,506.59,506.3,506.4,7567.0,504.8542,505.0835,504.7944,504.8941,7567.0
2024-11-04 13:40:00,506.4,506.71,506.18,506.33,4737.0,504.8941,505.2032,504.6747,504.8243,4737.0
2024-11-04 13:45:00,506.33,506.66,506.2,506.57,8124.0,504.8243,505.1533,504.6947,505.0636,8124.0
2024-11-04 13:50:00,506.61,506.98,506.5,506.78,5057.0,505.1035,505.4724,504.9938,505.2729,5057.0
2024-11-04 13:55:00,506.78,506.78,506.44,506.61,5901.0,505.2729,505.2729,504.934,505.1035,5901.0
2024-11-04 14:00:00,506.61,506.76,506.46,506.54,8978.0,505.1035,505.253,504.9539,505.0337,8978.0
2024-11-04 14:05:00,506.52,506.83,506.22,506.22,16569.0,505.0137,505.3228,504.7146,504.7146,16569.0
2024-11-04 14:10:00,506.2,506.39,506.07,506.38,17967.0,504.6947,504.8841,504.5651,504.8741,17967.0
2024-11-04 14:15:00,506.4,506.42,505.88,505.88,11149.0,504.8941,504.914,504.3756,504.3756,11149.0
2024-11-04 14:20:00,505.94,506.31,505.75,506.06,16310.0,504.4354,504.8043,504.246,504.5551,16310.0
2024-11-04 14:25:00,506.06,506.13,505.76,505.8,13362.0,504.5551,504.6249,504.256,504.2959,13362.0
2024-11-04 14:30:00,505.67,506.05,505.64,506.05,21371.0,504.1662,504.5451,504.1363,504.5451,21371.0
2024-11-04 14:35:00,506.07,506.41,505.99,506.24,16888.0,504.5651,504.904,504.4853,504.7346,16888.0
2024-11-04 14:40:00,506.52,506.52,506.09,506.1,9518.0,505.0137,505.0137,504.585,504.595,9518.0
2024-11-04 14:45:00,506.16,506.64,506.16,506.64,7746.0,504.6548,505.1334,504.6548,505.1334,7746.0
2024-11-04 14:50:00,506.73,507.02,506.63,506.72,6289.0,505.2231,505.5122,505.1234,505.2131,6289.0
2024-11-04 14:55:00,506.65,506.79,506.24,506.27,12794.0,505.1433,505.2829,504.7346,504.7645,12794.0
2024-11-04 15:00:00,506.23,506.25,506.04,506.09,9905.0,504.7246,504.7445,504.5351,504.585,9905.0
2024-11-04 15:05:00,506.07,506.18,505.9,506.0,8848.0,504.5651,504.6747,504.3956,504.4953,8848.0
2024-11-04 15:10:00,505.93,506.06,505.83,505.83,18614.0,504.4255,504.5551,504.3258,504.3258,18614.0
2024-11-04 15:15:00,505.78,506.03,505.68,505.98,11071.0,504.2759,504.5252,504.1762,504.4753,11071.0
2024-11-04 15:20:00,505.89,505.89,505.5,505.7,9933.0,504.3856,504.3856,503.9968,504.1962,9933.0
2024-11-04 15:25:00,505.7,505.82,505.41,505.49,13546.0,504.1962,504.3158,503.907,503.9868,13546.0
2024-11-04 15:30:00,505.49,505.63,505.38,505.5,12953.0,503.9868,504.1264,503.8771,503.9968,12953.0
2024-11-04 15:35:00,505.55,505.55,504.89,504.92,15881.0,504.0466,504.0466,503.3886,503.4185,15881.0
2024-11-04 15:40:00,504.92,505.13,504.72,504.72,19589.0,503.4185,503.6279,503.2191,503.2191,19589.0
2024-11-04 15:45:00,504.65,505.03,504.65,504.88,17355.0,503.1493,503.5282,503.1493,503.3786,17355.0
2024-11-04 15:50:00,504.85,505.05,504.51,505.05,22627.0,503.3487,503.5481,503.0097,503.5481,22627.0
2024-11-04 15:55:00,505.05,505.77,504.46,505.69,103153.0,503.5481,504.266,502.9598,504.1862,103153.0
2024-11-05 09:30:00,505.58,508.15,504.85,507.43,29949.0,504.0765,506.6389,503.3487,505.921,29949.0
2024-11-05 09:35:00,507.6,507.61,506.36,506.81,6120.0,506.0905,506.1005,504.8542,505.3029,6120.0
2024-11-05 09:40:00,506.85,507.18,505.5,505.75,9698.0,505.3427,505.6718,503.9968,504.246,9698.0
2024-11-05 09:45:00,505.75,506.48,505.38,506.27,9609.0,504.246,504.9738,503.8771,504.7645,9609.0
2024-11-05 09:50:00,506.16,506.52,505.51,506.42,11814.0,504.6548,505.0137,504.0067,504.914,11814.0
2024-11-05 09:55:00,506.33,506.88,506.33,506.55,15599.0,504.8243,505.3726,504.8243,505.0436,15599.0
2024-11-05 10:00:00,507.07,507.21,505.3,505.3,16185.0,505.5621,505.7017,503.7973,503.7973,16185.0
2024-11-05 10:05:00,505.66,505.67,505.11,505.32,9546.0,504.1563,504.1662,503.6079,503.8173,9546.0
2024-11-05 10:10:00,505.34,505.43,504.7,505.03,6783.0,503.8372,503.927,503.1991,503.5282,6783.0
2024-11-05 10:15:00,504.84,504.84,504.2,504.51,7956.0,503.3387,503.3387,502.7006,503.0097,7956.0
2024-11-05 10:20:00,504.61,505.67,504.61,505.67,9762.0,503.1094,504.1662,503.1094,504.1662,9762.0
2024-11-05 10:25:00,505.66,505.91,505.04,505.1,8400.0,504.1563,504.4055,503.5381,503.5979,8400.0
2024-11-05 10:30:00,505.1,505.91,505.01,505.29,4732.0,503.5979,504.4055,503.5082,503.7874,4732.0
2024-11-05 10:35:00,505.43,506.04,505.43,505.64,7939.0,503.927,504.5351,503.927,504.1363,7939.0
2024-11-05 10:40:00,505.53,505.63,505.04,505.14,7047.0,504.0267,504.1264,503.5381,503.6378,7047.0
2024-11-05 10:45:00,505.21,506.29,505.16,505.98,6411.0,503.7076,504.7844,503.6578,504.4753,6411.0
2024-11-05 10:50:00,506.2,506.21,505.54,505.94,12096.0,504.6947,504.7046,504.0366,504.4354,12096.0
2024-11-05 10:55:00,505.93,506.39,505.82,506.39,8122.0,504.4255,504.8841,504.3158,504.8841,8122.0
2024-11-05 11:00:00,506.31,506.31,505.52,505.68,4877.0,504.8043,504.8043,504.0167,504.1762,4877.0
2024-11-05 11:05:00,505.58,506.74,505.57,506.73,5457.0,504.0765,505.2331,504.0665,505.2231,5457.0
2024-11-05 11:10:00,506.43,506.43,505.63,505.84,5416.0,504.924,504.924,504.1264,504.3357,5416.0
2024-11-05 11:15:00,505.81,505.82,505.32,505.32,4368.0,504.3058,504.3158,503.8173,503.8173,4368.0
2024-11-05 11:20:00,505.45,505.9,505.35,505.82,7513.0,503.9469,504.3956,503.8472,504.3158,7513.0
2024-11-05 11:25:00,505.99,506.17,504.77,504.87,7468.0,504.4853,504.6648,503.2689,503.3686,7468.0
2024-11-05 11:30:00,504.96,505.69,504.8,505.54,7212.0,503.4584,504.1862,503.2988,504.0366,7212.0
2024-11-05 11:35:00,505.36,505.47,505.13,505.39,7114.0,503.8572,503.9668,503.6279,503.8871,7114.0
2024-11-05 11:40:00,505.43,505.69,504.69,504.81,4038.0,503.927,504.1862,503.1892,503.3088,4038.0
2024-11-05 11:45:00,504.72,505.65,504.69,505.1,6857.0,503.2191,504.1463,503.1892,503.5979,6857.0
2024-11-05 11:50:00,505.04,505.42,504.97,505.41,4859.0,503.5381,503.917,503.4683,503.907,4859.0
2024-11-05 11:55:00,505.41,505.58,505.13,505.25,16972.0,503.907,504.0765,503.6279,503.7475,16972.0
2024-11-05 12:00:00,505.31,505.65,505.08,505.64,5126.0,503.8073,504.1463,503.578,504.1363,5126.0
2024-11-05 12:05:00,505.64,506.01,505.51,506.01,10197.0,504.1363,504.5052,504.0067,504.5052,10197.0
2024-11-05 12:10:00,505.87,506.08,505.69,506.08,8550.0,504.3657,504.575,504.1862,504.575,8550.0
2024-11-05 12:15:00,506.1,506.58,505.99,506.58,6837.0,504.595,505.0735,504.4853,505.0735,6837.0
2024-11-05 12:20:00,506.41,506.41,505.95,506.04,7430.0,504.904,504.904,504.4454,504.5351,7430.0
2024-11-05 12:25:00,505.99,506.02,505.65,505.69,5985.0,504.4853,504.5152,504.1463,504.1862,5985.0
2024-11-05 12:30:00,505.59,506.23,505.59,505.92,7037.0,504.0865,504.7246,504.0865,504.4155,7037.0
2024-11-05 12:35:00,505.94,506.16,505.67,505.67,5711.0,504.4354,504.6548,504.1662,504.1662,5711.0
2024-11-05 12:40:00,505.85,506.0,505.83,505.84,4606.0,504.3457,504.4953,504.3258,504.3357,4606.0
2024-11-05 12:45:00,505.95,506.28,505.86,506.26,7083.0,504.4454,504.7744,504.3557,504.7545,7083.0
2024-11-05 12:50:00,506.26,506.43,505.96,506.41,5862.0,504.7545,504.924,504.4554,504.904,5862.0
2024-11-05 12:55:00,506.43,506.51,505.64,505.72,7387.0,504.924,505.0037,504.1363,504.2161,7387.0
2024-11-05 13:00:00,505.72,506.06,505.51,506.05,4466.0,504.2161,504.5551,504.0067,504.5451,4466.0
2024-11-05 13:05:00,505.92,506.36,505.91,505.92,5137.0,504.4155,504.8542,504.4055,504.4155,5137.0
2024-11-05 13:10:00,505.89,506.0,505.36,505.36,5636.0,504.3856,504.4953,503.8572,503.8572,5636.0
2024-11-05 13:15:00,505.38,505.89,505.13,505.15,7564.0,503.8771,504.3856,503.6279,503.6478,7564.0
2024-11-05 13:20:00,505.03,505.32,505.03,505.11,6328.0,503.5282,503.8173,503.5282,503.6079,6328.0
2024-11-05 13:25:00,505.11,505.39,505.07,505.33,3452.0,503.6079,503.8871,503.568,503.8273,3452.0
2024-11-05 13:30:00,505.33,505.66,505.3,505.37,6655.0,503.8273,504.1563,503.7973,503.8671,6655.0
2024-11-05 13:35:00,505.38,505.39,504.6,505.23,6277.0,503.8771,503.8871,503.0994,503.7276,6277.0
2024-11-05 13:40:00,505.08,505.64,504.97,505.27,9078.0,503.578,504.1363,503.4683,503.7674,9078.0
2024-11-05 13:45:00,505.14,505.59,505.08,505.28,4676.0,503.6378,504.0865,503.578,503.7774,4676.0
2024-11-05 13:50:00,505.31,505.49,505.02,505.48,4133.0,503.8073,503.9868,503.5182,503.9768,4133.0
2024-11-05 13:55:00,505.48,505.59,505.17,505.22,4128.0,503.9768,504.0865,503.6677,503.7176,4128.0
2024-11-05 14:00:00,505.34,505.48,505.14,505.4,4095.0,503.8372,503.9768,503.6378,503.8971,4095.0
2024-11-05 14:05:00,505.4,505.69,505.37,505.64,15188.0,503.8971,504.1862,503.8671,504.1363,15188.0
2024-11-05 14:10:00,505.59,505.63,505.03,505.11,4862.0,504.0865,504.1264,503.5282,503.6079,4862.0
2024-11-05 14:15:00,504.97,505.19,504.75,504.97,3764.0,503.4683,503.6877,503.249,503.4683,3764.0
2024-11-05 14:20:00,504.99,505.06,504.74,505.0,3520.0,503.4883,503.5581,503.239,503.4982,3520.0
2024-11-05 14:25:00,504.98,505.26,504.87,504.88,23225.0,503.4783,503.7575,503.3686,503.3786,23225.0
2024-11-05 14:30:00,504.83,505.28,504.82,505.09,5112.0,503.3287,503.7774,503.3188,503.588,5112.0
2024-11-05 14:35:00,505.16,505.16,504.96,505.03,6374.0,503.6578,503.6578,503.4584,503.5282,6374.0
2024-11-05 14:40:00,505.0,505.01,504.82,504.96,8242.0,503.4982,503.5082,503.3188,503.4584,8242.0
2024-11-05 14:45:00,504.93,505.07,504.79,504.82,8090.0,503.4284,503.568,503.2889,503.3188,8090.0
2024-11-05 14:50:00,504.8,504.81,504.5,504.54,6760.0,503.2988,503.3088,502.9997,503.0396,6760.0
2024-11-05 14:55:00,504.53,505.01,504.13,504.89,12143.0,503.0296,503.5082,502.6308,503.3886,12143.0
2024-11-05 15:00:00,504.78,504.93,504.62,504.81,4770.0,503.2789,503.4284,503.1194,503.3088,4770.0
2024-11-05 15:05:00,504.84,504.97,504.69,504.9,5249.0,503.3387,503.4683,503.1892,503.3985,5249.0
2024-11-05 15:10:00,504.81,505.07,504.65,504.81,8208.0,503.3088,503.568,503.1493,503.3088,8208.0
2024-11-05 15:15:00,504.78,504.79,504.47,504.65,8960.0,503.2789,503.2889,502.9698,503.1493,8960.0
2024-11-05 15:20:00,504.67,504.72,504.32,504.41,11030.0,503.1692,503.2191,502.8203,502.91,11030.0
2024-11-05 15:25:00,504.4,504.5,504.17,504.5,6556.0,502.9,502.9997,502.6707,502.9997,6556.0
2024-11-05 15:30:00,504.49,504.66,504.31,504.31,12749.0,502.9898,503.1593,502.8103,502.8103,12749.0
2024-11-05 15:35:00,504.28,504.43,504.08,504.08,7692.0,502.7804,502.9299,502.581,502.581,7692.0
2024-11-05 15:40:00,504.02,504.14,503.72,503.91,13960.0,502.5212,502.6408,502.222,502.4115,13960.0
2024-11-05 15:45:00,503.88,504.12,503.61,503.93,11927.0,502.3816,502.6209,502.1124,502.4314,11927.0
2024-11-05 15:50:00,503.94,504.85,503.94,504.7,26830.0,502.4414,503.3487,502.4414,503.1991,26830.0
2024-11-05 15:55:00,504.75,505.64,504.23,505.63,170020.0,503.249,504.1363,502.7305,504.1264,170020.0
2024-11-06 09:30:00,520.86,523.0,518.44,519.88,137412.0,519.3111,521.4447,516.8983,518.334,137412.0
2024-11-06 09:35:00,519.33,520.53,518.1,519.36,44695.0,517.7856,518.9821,516.5593,517.8155,44695.0
2024-11-06 09:40:00,519.42,521.84,519.42,521.26,27769.0,517.8754,520.2882,517.8754,519.7099,27769.0
2024-11-06 09:45:00,521.26,521.55,519.63,519.72,34337.0,519.7099,519.999,518.0847,518.1745,34337.0
2024-11-06 09:50:00,519.81,519.81,518.36,518.44,27843.0,518.2642,518.2642,516.8185,516.8983,27843.0
2024-11-06 09:55:00,518.44,518.44,517.19,517.69,20940.0,516.8983,516.8983,515.652,516.1505,20940.0
2024-11-06 10:00:00,517.89,519.79,516.83,518.53,57411.0,516.3499,518.2443,515.2931,516.988,57411.0
2024-11-06 10:05:00,518.53,519.92,517.75,519.47,60407.0,516.988,518.3739,516.2103,517.9252,60407.0
2024-11-06 10:10:00,519.74,519.93,518.37,519.11,32270.0,518.1944,518.3838,516.8285,517.5663,32270.0
2024-11-06 10:15:00,519.11,519.68,518.13,518.33,23003.0,517.5663,518.1346,516.5892,516.7886,23003.0
2024-11-06 10:20:00,518.42,519.79,518.09,519.26,17400.0,516.8783,518.2443,516.5493,517.7158,17400.0
2024-11-06 10:25:00,519.25,519.99,518.35,519.24,22246.0,517.7059,518.4437,516.8085,517.6959,22246.0
2024-11-06 10:30:00,519.42,520.13,519.19,519.53,24751.0,517.8754,518.5832,517.646,517.985,24751.0
2024-11-06 10:35:00,519.55,519.91,518.55,518.61,7850.0,518.005,518.3639,517.0079,517.0678,7850.0
2024-11-06 10:40:00,518.6,518.68,516.77,517.05,21710.0,517.0578,517.1376,515.2332,515.5124,21710.0
2024-11-06 10:45:00,516.86,517.81,515.94,517.64,38564.0,515.323,516.2701,514.4057,516.1007,38564.0
2024-11-06 10:50:00,517.64,518.2,516.54,517.15,21434.0,516.1007,516.659,515.0039,515.6121,21434.0
2024-11-06 10:55:00,517.29,518.57,517.2,517.65,17265.0,515.7517,517.0279,515.662,516.1106,17265.0
2024-11-06 11:00:00,517.68,518.16,517.04,517.77,14644.0,516.1405,516.6191,515.5024,516.2303,14644.0
2024-11-06 11:05:00,518.09,519.6,517.81,519.55,18108.0,516.5493,518.0548,516.2701,518.005,18108.0
2024-11-06 11:10:00,519.51,520.2,519.32,519.89,14961.0,517.9651,518.653,517.7757,518.344,14961.0
2024-11-06 11:15:00,519.69,520.4,519.3,520.31,7493.0,518.1446,518.8524,517.7557,518.7627,7493.0
2024-11-06 11:20:00,520.31,520.57,519.52,519.77,7743.0,518.7627,519.0219,517.9751,518.2243,7743.0
2024-11-06 11:25:00,519.57,520.61,519.54,520.1,8733.0,518.0249,519.0618,517.995,518.5533,8733.0
2024-11-06 11:30:00,520.08,521.08,520.01,520.62,13578.0,518.5334,519.5304,518.4636,519.0718,13578.0
2024-11-06 11:35:00,520.65,521.68,520.51,521.45,16609.0,519.1017,520.1286,518.9621,519.8993,16609.0
2024-11-06 11:40:00,521.49,521.99,521.18,521.8,10264.0,519.9392,520.4377,519.6301,520.2483,10264.0
2024-11-06 11:45:00,521.83,522.26,521.46,521.96,8623.0,520.2782,520.7069,519.9093,520.4078,8623.0
2024-11-06 11:50:00,521.99,522.36,521.41,521.6,7723.0,520.4377,520.8066,519.8594,520.0489,7723.0
2024-11-06 11:55:00,521.66,521.96,520.72,520.73,11806.0,520.1087,520.4078,519.1715,519.1815,11806.0
2024-11-06 12:00:00,520.7,521.08,520.18,520.65,11306.0,519.1516,519.5304,518.6331,519.1017,11306.0
2024-11-06 12:05:00,520.52,521.11,520.51,521.07,6335.0,518.9721,519.5603,518.9621,519.5205,6335.0
2024-11-06 12:10:00,521.07,521.8,520.86,521.43,13717.0,519.5205,520.2483,519.3111,519.8794,13717.0
2024-11-06 12:15:00,521.34,521.39,518.56,519.65,21920.0,519.7896,519.8395,517.0179,518.1047,21920.0
2024-11-06 12:20:00,519.6,520.86,519.34,520.01,39837.0,518.0548,519.3111,517.7956,518.4636,39837.0
2024-11-06 12:25:00,520.0,521.5,519.92,521.23,19131.0,518.4536,519.9492,518.3739,519.68,19131.0
2024-11-06 12:30:00,521.26,522.14,521.22,521.64,16206.0,519.7099,520.5873,519.67,520.0888,16206.0
2024-11-06 12:35:00,521.4,522.5,520.81,521.72,18167.0,519.8495,520.9462,519.2612,520.1685,18167.0
2024-11-06 12:40:00,521.63,522.03,521.06,521.68,14718.0,520.0788,520.4776,519.5105,520.1286,14718.0
2024-11-06 12:45:00,521.68,522.36,521.66,521.94,10348.0,520.1286,520.8066,520.1087,520.3879,10348.0
2024-11-06 12:50:00,522.0,522.22,520.65,520.76,10790.0,520.4477,520.667,519.1017,519.2114,10790.0
2024-11-06 12:55:00,520.76,521.11,520.33,520.7,9469.0,519.2114,519.5603,518.7827,519.1516,9469.0
2024-11-06 13:00:00,520.59,520.76,520.08,520.39,7173.0,519.0419,519.2114,518.5334,518.8425,7173.0
2024-11-06 13:05:00,520.4,520.94,520.15,520.73,9040.0,518.8524,519.3908,518.6032,519.1815,9040.0
2024-11-06 13:10:00,520.73,521.65,520.7,521.4,11672.0,519.1815,520.0987,519.1516,519.8495,11672.0
2024-11-06 13:15:00,521.47,521.91,521.21,521.91,10127.0,519.9193,520.358,519.66,520.358,10127.0
2024-11-06 13:20:00,521.91,521.91,521.54,521.72,6208.0,520.358,520.358,519.9891,520.1685,6208.0
2024-11-06 13:25:00,521.69,521.83,521.09,521.53,12450.0,520.1386,520.2782,519.5404,519.9791,12450.0
2024-11-06 13:30:00,521.78,521.78,521.05,521.23,7432.0,520.2283,520.2283,519.5005,519.68,7432.0
2024-11-06 13:35:00,521.06,521.11,520.53,520.63,7469.0,519.5105,519.5603,518.9821,519.0818,7469.0
2024-11-06 13:40:00,520.59,520.59,520.28,520.37,8082.0,519.0419,519.0419,518.7328,518.8225,8082.0
2024-11-06 13:45:00,520.35,521.37,520.35,520.94,6351.0,518.8026,519.8196,518.8026,519.3908,6351.0
2024-11-06 13:50:00,521.1,521.1,520.42,520.52,5127.0,519.5504,519.5504,518.8724,518.9721,5127.0
2024-11-06 13:55:00,520.31,520.31,519.87,520.0,6608.0,518.7627,518.7627,518.324,518.4536,6608.0
2024-11-06 14:00:00,520.0,520.19,519.85,520.06,10308.0,518.4536,518.6431,518.3041,518.5135,10308.0
2024-11-06 14:05:00,519.87,519.87,518.68,518.83,9312.0,518.324,518.324,517.1376,517.2871,9312.0
2024-11-06 14:10:00,518.81,519.39,518.81,519.2,6497.0,517.2672,517.8454,517.2672,517.656,6497.0
2024-11-06 14:15:00,519.16,519.18,518.62,518.76,10042.0,517.6161,517.6361,517.0777,517.2173,10042.0
2024-11-06 14:20:00,518.9,518.92,518.31,518.59,8811.0,517.3569,517.3768,516.7687,517.0478,8811.0
2024-11-06 14:25:00,518.59,518.69,518.26,518.68,6139.0,517.0478,517.1475,516.7188,517.1376,6139.0
2024-11-06 14:30:00,518.57,518.64,517.68,517.76,13305.0,517.0279,517.0977,516.1405,516.2203,13305.0
2024-11-06 14:35:00,517.65,517.91,517.46,517.62,12324.0,516.1106,516.3698,515.9212,516.0807,12324.0
2024-11-06 14:40:00,517.81,517.81,517.13,517.37,28755.0,516.2701,516.2701,515.5922,515.8315,28755.0
2024-11-06 14:45:00,517.37,518.6,517.36,517.76,13504.0,515.8315,517.0578,515.8215,516.2203,13504.0
2024-11-06 14:50:00,517.87,518.3,517.8,517.92,8308.0,516.33,516.7587,516.2602,516.3798,8308.0
2024-11-06 14:55:00,517.8,518.1,517.49,518.02,12273.0,516.2602,516.5593,515.9511,516.4795,12273.0
2024-11-06 15:00:00,517.93,519.32,517.85,519.15,15242.0,516.3898,517.7757,516.31,517.6062,15242.0
2024-11-06 15:05:00,519.15,519.67,519.15,519.58,9192.0,517.6062,518.1246,517.6062,518.0349,9192.0
2024-11-06 15:10:00,519.43,519.98,519.43,519.56,9001.0,517.8853,518.4337,517.8853,518.0149,9001.0
2024-11-06 15:15:00,519.49,519.82,519.4,519.44,8204.0,517.9451,518.2742,517.8554,517.8953,8204.0
2024-11-06 15:20:00,519.46,519.87,519.19,519.33,8314.0,517.9152,518.324,517.646,517.7856,8314.0
2024-11-06 15:25:00,519.44,519.81,519.17,519.34,17083.0,517.8953,518.2642,517.6261,517.7956,17083.0
2024-11-06 15:30:00,519.23,519.49,518.89,518.96,16061.0,517.6859,517.9451,517.3469,517.4167,16061.0
2024-11-06 15:35:00,518.96,519.48,518.78,518.89,12656.0,517.4167,517.9352,517.2373,517.3469,12656.0
2024-11-06 15:40:00,518.78,519.64,518.62,519.57,15188.0,517.2373,518.0947,517.0777,518.0249,15188.0
2024-11-06 15:45:00,519.52,520.6,519.48,520.36,24304.0,517.9751,519.0518,517.9352,518.8126,24304.0
2024-11-06 15:50:00,520.43,521.45,520.09,520.88,37748.0,518.8824,519.8993,518.5434,519.331,37748.0
2024-11-06 15:55:00,520.84,521.49,520.42,521.1,133365.0,519.2911,519.9392,518.8724,519.5504,133365.0
2024-11-07 09:30:00,523.99,524.03,521.2,522.45,58985.0,522.4318,522.4716,519.6501,520.8963,58985.0
2024-11-07 09:35:00,522.46,523.12,521.95,522.45,7101.0,520.9063,521.5644,520.3978,520.8963,7101.0
2024-11-07 09:40:00,522.55,522.82,520.76,521.06,6863.0,520.9961,521.2652,519.2114,519.5105,6863.0
2024-11-07 09:45:00,521.06,521.65,520.71,521.22,7005.0,519.5105,520.0987,519.1615,519.67,7005.0
2024-11-07 09:50:00,521.49,521.49,520.0,520.03,6575.0,519.9392,519.9392,518.4536,518.4835,6575.0
2024-11-07 09:55:00,520.05,520.73,519.69,519.83,9341.0,518.5035,519.1815,518.1446,518.2841,9341.0
2024-11-07 10:00:00,519.83,520.15,518.38,518.57,7270.0,518.2841,518.6032,516.8385,517.0279,7270.0
2024-11-07 10:05:00,518.63,518.91,517.8,517.89,11775.0,517.0877,517.3669,516.2602,516.3499,11775.0
2024-11-07 10:10:00,517.9,518.51,517.89,518.24,13705.0,516.3599,516.9681,516.3499,516.6989,13705.0
2024-11-07 10:15:00,518.24,519.14,518.24,518.98,9468.0,516.6989,517.5962,516.6989,517.4367,9468.0
2024-11-07 10:20:00,518.98,519.63,518.98,519.44,6684.0,517.4367,518.0847,517.4367,517.8953,6684.0
2024-11-07 10:25:00,519.45,519.57,518.76,518.76,9113.0,517.9053,518.0249,517.2173,517.2173,9113.0
2024-11-07 10:30:00,518.8,519.86,518.75,519.69,15013.0,517.2572,518.314,517.2074,518.1446,15013.0
2024-11-07 10:35:00,519.72,519.79,518.61,518.62,5969.0,518.1745,518.2443,517.0678,517.0777,5969.0
2024-11-07 10:40:00,518.74,518.88,518.38,518.6,10297.0,517.1974,517.337,516.8385,517.0578,10297.0
2024-11-07 10:45:00,518.6,519.84,518.59,519.64,11777.0,517.0578,518.2941,517.0478,518.0947,11777.0
2024-11-07 10:50:00,519.64,519.74,519.28,519.33,16634.0,518.0947,518.1944,517.7358,517.7856,16634.0
2024-11-07 10:55:00,519.35,519.85,519.2,519.79,10834.0,517.8056,518.3041,517.656,518.2443,10834.0
2024-11-07 11:00:00,519.73,520.04,519.31,519.49,21745.0,518.1844,518.4935,517.7657,517.9451,21745.0
2024-11-07 11:05:00,519.06,519.08,518.47,518.6,3397.0,517.5164,517.5364,516.9282,517.0578,3397.0
2024-11-07 11:10:00,518.66,518.95,518.35,518.42,8184.0,517.1176,517.4068,516.8085,516.8783,8184.0
2024-11-07 11:15:00,518.3,518.69,518.07,518.69,2262.0,516.7587,517.1475,516.5294,517.1475,2262.0
2024-11-07 11:20:00,518.84,519.92,518.83,519.76,3053.0,517.2971,518.3739,517.2871,518.2143,3053.0
2024-11-07 11:25:00,519.8,520.25,519.14,519.76,14330.0,518.2542,518.7029,517.5962,518.2143,14330.0
2024-11-07 11:30:00,519.97,520.47,519.85,520.47,7833.0,518.4237,518.9222,518.3041,518.9222,7833.0
2024-11-07 11:35:00,520.23,520.75,520.04,520.64,3038.0,518.6829,519.2014,518.4935,519.0917,3038.0
2024-11-07 11:40:00,520.65,520.77,520.04,520.04,5205.0,519.1017,519.2213,518.4935,518.4935,5205.0
2024-11-07 11:45:00,520.03,520.03,519.04,519.26,10304.0,518.4835,518.4835,517.4965,517.7158,10304.0
2024-11-07 11:50:00,519.43,519.5,518.79,519.02,11993.0,517.8853,517.9551,517.2472,517.4765,11993.0
2024-11-07 11:55:00,518.96,519.38,518.88,518.91,5876.0,517.4167,517.8355,517.337,517.3669,5876.0
2024-11-07 12:00:00,519.05,519.67,518.88,519.52,12784.0,517.5065,518.1246,517.337,517.9751,12784.0
2024-11-07 12:05:00,519.6,519.6,519.11,519.38,7609.0,518.0548,518.0548,517.5663,517.8355,7609.0
2024-11-07 12:10:00,519.28,519.75,518.86,519.75,28886.0,517.7358,518.2044,517.317,518.2044,28886.0
2024-11-07 12:15:00,519.75,520.05,519.62,520.05,13071.0,518.2044,518.5035,518.0748,518.5035,13071.0
2024-11-07 12:20:00,519.9,520.23,519.73,520.08,10421.0,518.3539,518.6829,518.1844,518.5334,10421.0
2024-11-07 12:25:00,520.09,520.91,520.07,520.63,6409.0,518.5434,519.3609,518.5234,519.0818,6409.0
2024-11-07 12:30:00,520.41,520.5,519.99,520.36,10373.0,518.8624,518.9521,518.4437,518.8126,10373.0
2024-11-07 12:35:00,520.4,520.6,519.59,519.71,14490.0,518.8524,519.0518,518.0449,518.1645,14490.0
2024-11-07 12:40:00,519.53,519.53,518.84,519.01,14237.0,517.985,517.985,517.2971,517.4666,14237.0
2024-11-07 12:45:00,519.01,519.21,518.76,518.81,5208.0,517.4666,517.666,517.2173,517.2672,5208.0
2024-11-07 12:50:00,518.78,518.86,518.48,518.73,7657.0,517.2373,517.317,516.9382,517.1874,7657.0
2024-11-07 12:55:00,518.73,518.97,518.45,518.86,6719.0,517.1874,517.4267,516.9082,517.317,6719.0
2024-11-07 13:00:00,518.7,518.99,518.64,518.83,7803.0,517.1575,517.4466,517.0977,517.2871,7803.0
2024-11-07 13:05:00,518.71,518.85,518.48,518.71,7438.0,517.1675,517.3071,516.9382,517.1675,7438.0
2024-11-07 13:10:00,518.59,518.64,518.24,518.57,4553.0,517.0478,517.0977,516.6989,517.0279,4553.0
2024-11-07 13:15:00,518.46,518.69,518.11,518.11,8009.0,516.9182,517.1475,516.5693,516.5693,8009.0
2024-11-07 13:20:00,518.02,518.63,517.88,518.31,6239.0,516.4795,517.0877,516.3399,516.7687,6239.0
2024-11-07 13:25:00,518.25,518.84,518.25,518.68,8642.0,516.7088,517.2971,516.7088,517.1376,8642.0
2024-11-07 13:30:00,518.68,518.68,517.82,517.85,4252.0,517.1376,517.1376,516.2801,516.31,4252.0
2024-11-07 13:35:00,517.92,518.03,517.82,518.02,3594.0,516.3798,516.4895,516.2801,516.4795,3594.0
2024-11-07 13:40:00,518.03,518.03,517.6,517.8,4185.0,516.4895,516.4895,516.0608,516.2602,4185.0
2024-11-07 13:45:00,517.69,517.99,517.6,517.68,3332.0,516.1505,516.4496,516.0608,516.1405,3332.0
2024-11-07 13:50:00,517.81,518.32,517.76,518.19,7350.0,516.2701,516.7786,516.2203,516.649,7350.0
2024-11-07 13:55:00,518.36,518.36,517.53,517.7,9649.0,516.8185,516.8185,515.991,516.1605,9649.0
2024-11-07 14:00:00,517.54,517.61,516.68,517.06,14819.0,516.0009,516.0707,515.1435,515.5224,14819.0
2024-11-07 14:05:00,517.05,517.71,516.82,517.07,13282.0,515.5124,516.1704,515.2831,515.5323,13282.0
2024-11-07 14:10:00,517.19,517.28,516.59,517.27,7225.0,515.652,515.7417,515.0538,515.7318,7225.0
2024-11-07 14:15:00,517.27,517.51,517.1,517.12,6372.0,515.7318,515.971,515.5623,515.5822,6372.0
2024-11-07 14:20:00,517.25,517.76,516.93,517.76,12505.0,515.7118,516.2203,515.3928,516.2203,12505.0
2024-11-07 14:25:00,517.6,517.97,517.55,517.63,9980.0,516.0608,516.4297,516.0109,516.0907,9980.0
2024-11-07 14:30:00,517.63,518.06,517.62,517.83,11088.0,516.0907,516.5194,516.0807,516.2901,11088.0
2024-11-07 14:35:00,517.81,518.0,517.21,517.44,14824.0,516.2701,516.4596,515.6719,515.9012,14824.0
2024-11-07 14:40:00,517.44,517.6,516.97,517.21,22107.0,515.9012,516.0608,515.4326,515.6719,22107.0
2024-11-07 14:45:00,517.21,518.1,516.99,517.9,14420.0,515.6719,516.5593,515.4526,516.3599,14420.0
2024-11-07 14:50:00,517.96,518.26,516.99,517.41,18199.0,516.4197,516.7188,515.4526,515.8713,18199.0
2024-11-07 14:55:00,517.32,518.5,517.24,518.44,13532.0,515.7816,516.9581,515.7018,516.8983,13532.0
2024-11-07 15:00:00,518.64,518.64,517.89,517.94,9426.0,517.0977,517.0977,516.3499,516.3998,9426.0
2024-11-07 15:05:00,517.94,518.53,517.84,518.45,12213.0,516.3998,516.988,516.3001,516.9082,12213.0
2024-11-07 15:10:00,518.38,518.74,518.19,518.68,13123.0,516.8385,517.1974,516.649,517.1376,13123.0
2024-11-07 15:15:00,518.56,519.12,518.4,519.01,11811.0,517.0179,517.5763,516.8584,517.4666,11811.0
2024-11-07 15:20:00,519.0,519.18,518.33,519.02,13411.0,517.4566,517.6361,516.7886,517.4765,13411.0
2024-11-07 15:25:00,518.87,519.17,518.69,519.08,10092.0,517.327,517.6261,517.1475,517.5364,10092.0
2024-11-07 15:30:00,519.09,519.59,519.05,519.05,23275.0,517.5463,518.0449,517.5065,517.5065,23275.0
2024-11-07 15:35:00,519.05,519.17,518.86,518.98,13733.0,517.5065,517.6261,517.317,517.4367,13733.0
2024-11-07 15:40:00,518.92,519.78,518.92,519.77,16313.0,517.3768,518.2343,517.3768,518.2243,16313.0
2024-11-07 15:45:00,519.9,519.9,519.03,519.2,16290.0,518.3539,518.3539,517.4865,517.656,16290.0
2024-11-07 15:50:00,519.0,519.0,518.17,518.8,32834.0,517.4566,517.4566,516.6291,517.2572,32834.0
2024-11-07 15:55:00,518.7,518.7,517.85,517.93,108927.0,517.1575,517.1575,516.31,516.3898,108927.0
2024-11-08 09:30:00,520.34,523.0,520.34,521.01,57157.0,518.7926,521.4447,518.7926,519.4606,57157.0
2024-11-08 09:35:00,521.14,521.24,519.53,520.0,11662.0,519.5902,519.6899,517.985,518.4536,11662.0
2024-11-08 09:40:00,520.14,521.59,520.14,521.36,5455.0,518.5932,520.0389,518.5932,519.8096,5455.0
2024-11-08 09:45:00,521.4,521.63,520.16,521.17,12336.0,519.8495,520.0788,518.6132,519.6202,12336.0
2024-11-08 09:50:00,521.21,522.0,521.15,521.76,5475.0,519.66,520.4477,519.6002,520.2084,5475.0
2024-11-08 09:55:00,522.0,522.66,522.0,522.36,5331.0,520.4477,521.1057,520.4477,520.8066,5331.0
2024-11-08 10:00:00,522.36,523.74,521.79,523.68,12779.0,520.8066,522.1825,520.2383,522.1227,12779.0
2024-11-08 10:05:00,523.44,524.55,523.14,524.47,14121.0,521.8834,522.9901,521.5843,522.9103,14121.0
2024-11-08 10:10:00,524.39,525.2,524.38,524.93,29190.0,522.8306,523.6382,522.8206,523.369,29190.0
2024-11-08 10:15:00,525.0,525.61,524.89,524.94,11797.0,523.4388,524.047,523.3291,523.3789,11797.0
2024-11-08 10:20:00,524.97,526.29,524.96,525.88,10866.0,523.4089,524.7249,523.3989,524.3161,10866.0
2024-11-08 10:25:00,525.91,526.46,525.42,526.24,15625.0,524.3461,524.8944,523.8575,524.6751,15625.0
2024-11-08 10:30:00,526.27,526.35,525.79,526.33,6879.0,524.705,524.7847,524.2264,524.7648,6879.0
2024-11-08 10:35:00,526.26,526.71,525.87,526.17,10092.0,524.695,525.1437,524.3062,524.6053,10092.0
2024-11-08 10:40:00,526.32,526.58,526.0,526.28,11047.0,524.7548,525.0141,524.4358,524.715,11047.0
2024-11-08 10:45:00,526.13,526.97,526.13,526.43,13677.0,524.5654,525.4029,524.5654,524.8645,13677.0
2024-11-08 10:50:00,526.29,526.73,525.8,526.73,15902.0,524.7249,525.1636,524.2364,525.1636,15902.0
2024-11-08 10:55:00,526.13,526.13,524.75,525.17,14768.0,524.5654,524.5654,523.1895,523.6083,14768.0
2024-11-08 11:00:00,525.25,525.56,524.58,525.56,7974.0,523.688,523.9971,523.02,523.9971,7974.0
2024-11-08 11:05:00,525.83,525.97,525.41,525.8,8782.0,524.2663,524.4059,523.8475,524.2364,8782.0
2024-11-08 11:10:00,526.07,526.13,525.82,526.13,5072.0,524.5056,524.5654,524.2563,524.5654,5072.0
2024-11-08 11:15:00,526.12,526.93,525.96,526.8,11522.0,524.5554,525.363,524.3959,525.2334,11522.0
2024-11-08 11:20:00,526.74,527.0,526.43,526.43,9816.0,525.1736,525.4328,524.8645,524.8645,9816.0
2024-11-08 11:25:00,526.47,526.69,526.28,526.57,7015.0,524.9044,525.1237,524.715,525.0041,7015.0
2024-11-08 11:30:00,526.56,526.99,526.39,526.74,6855.0,524.9941,525.4228,524.8246,525.1736,6855.0
2024-11-08 11:35:00,526.52,527.4,526.25,526.98,7917.0,524.9542,525.8316,524.685,525.4129,7917.0
2024-11-08 11:40:00,526.98,527.07,526.67,526.67,5854.0,525.4129,525.5026,525.1038,525.1038,5854.0
2024-11-08 11:45:00,526.68,527.1,526.4,527.0,8425.0,525.1138,525.5325,524.8346,525.4328,8425.0
2024-11-08 11:50:00,526.95,527.19,526.73,527.09,5353.0,525.383,525.6223,525.1636,525.5225,5353.0
2024-11-08 11:55:00,527.09,527.18,526.94,527.08,4239.0,525.5225,525.6123,525.373,525.5126,4239.0
2024-11-08 12:00:00,527.05,527.2,526.5,526.5,8489.0,525.4827,525.6322,524.9343,524.9343,8489.0
2024-11-08 12:05:00,526.61,526.85,526.5,526.82,5480.0,525.044,525.2833,524.9343,525.2534,5480.0
2024-11-08 12:10:00,526.75,527.23,526.69,526.82,7575.0,525.1836,525.6621,525.1237,525.2534,7575.0
2024-11-08 12:15:00,526.83,527.73,526.83,527.64,6952.0,525.2633,526.1606,525.2633,526.0709,6952.0
2024-11-08 12:20:00,527.6,527.75,527.37,527.37,6068.0,526.031,526.1806,525.8017,525.8017,6068.0
2024-11-08 12:25:00,527.46,527.89,527.17,527.89,8365.0,525.8914,526.3202,525.6023,526.3202,8365.0
2024-11-08 12:30:00,527.79,528.2,527.68,527.87,8615.0,526.2205,526.6292,526.1108,526.3002,8615.0
2024-11-08 12:35:00,527.88,528.49,527.8,528.36,8348.0,526.3102,526.9184,526.2304,526.7888,8348.0
2024-11-08 12:40:00,528.26,528.36,527.71,528.04,10509.0,526.6891,526.7888,526.1407,526.4697,10509.0
2024-11-08 12:45:00,528.04,528.3,528.01,528.1,3201.0,526.4697,526.729,526.4398,526.5295,3201.0
2024-11-08 12:50:00,528.12,528.13,527.8,527.86,6162.0,526.5495,526.5595,526.2304,526.2903,6162.0
2024-11-08 12:55:00,527.9,528.03,527.71,527.84,8078.0,526.3301,526.4598,526.1407,526.2703,8078.0
2024-11-08 13:00:00,527.86,528.02,527.73,528.02,4965.0,526.2903,526.4498,526.1606,526.4498,4965.0
2024-11-08 13:05:00,527.91,528.35,527.9,528.19,4399.0,526.3401,526.7788,526.3301,526.6193,4399.0
2024-11-08 13:10:00,528.19,528.19,527.86,528.1,6628.0,526.6193,526.6193,526.2903,526.5295,6628.0
2024-11-08 13:15:00,528.11,528.26,527.84,527.92,8597.0,526.5395,526.6891,526.2703,526.3501,8597.0
2024-11-08 13:20:00,527.92,527.94,527.58,527.84,8764.0,526.3501,526.37,526.0111,526.2703,8764.0
2024-11-08 13:25:00,527.77,527.85,527.64,527.65,6457.0,526.2005,526.2803,526.0709,526.0809,6457.0
2024-11-08 13:30:00,527.73,527.83,527.53,527.69,10195.0,526.1606,526.2603,525.9612,526.1208,10195.0
2024-11-08 13:35:00,527.68,528.05,527.46,527.47,7528.0,526.1108,526.4797,525.8914,525.9014,7528.0
2024-11-08 13:40:00,527.67,527.98,527.46,527.67,7957.0,526.1008,526.4099,525.8914,526.1008,7957.0
2024-11-08 13:45:00,527.64,527.81,527.45,527.45,4407.0,526.0709,526.2404,525.8815,525.8815,4407.0
2024-11-08 13:50:00,527.45,527.79,527.31,527.33,6901.0,525.8815,526.2205,525.7419,525.7618,6901.0
2024-11-08 13:55:00,527.33,527.96,527.19,527.79,9250.0,525.7618,526.39,525.6223,526.2205,9250.0
2024-11-08 14:00:00,527.82,528.01,527.5,527.75,5841.0,526.2504,526.4398,525.9313,526.1806,5841.0
2024-11-08 14:05:00,527.75,528.4,527.75,528.26,4902.0,526.1806,526.8287,526.1806,526.6891,4902.0
2024-11-08 14:10:00,528.15,528.47,527.85,528.38,9480.0,526.5794,526.8984,526.2803,526.8087,9480.0
2024-11-08 14:15:00,528.43,528.84,528.04,528.06,9778.0,526.8586,527.2673,526.4697,526.4897,9778.0
2024-11-08 14:20:00,528.15,528.28,528.01,528.11,6174.0,526.5794,526.709,526.4398,526.5395,6174.0
2024-11-08 14:25:00,528.02,528.18,527.89,527.89,4683.0,526.4498,526.6093,526.3202,526.3202,4683.0
2024-11-08 14:30:00,527.89,528.13,527.74,527.82,5658.0,526.3202,526.5595,526.1706,526.2504,5658.0
2024-11-08 14:35:00,527.82,528.32,527.81,528.27,3793.0,526.2504,526.7489,526.2404,526.699,3793.0
2024-11-08 14:40:00,528.47,528.65,528.25,528.3,6038.0,526.8984,527.0779,526.6791,526.729,6038.0
2024-11-08 14:45:00,528.28,528.33,527.85,527.85,5894.0,526.709,526.7589,526.2803,526.2803,5894.0
2024-11-08 14:50:00,527.79,527.86,527.68,527.78,5627.0,526.2205,526.2903,526.1108,526.2105,5627.0
2024-11-08 14:55:00,527.68,527.88,527.59,527.61,11369.0,526.1108,526.3102,526.0211,526.041,11369.0
2024-11-08 15:00:00,527.59,527.7,527.22,527.5,11798.0,526.0211,526.1307,525.6522,525.9313,11798.0
2024-11-08 15:05:00,527.44,527.69,527.4,527.59,6134.0,525.8715,526.1208,525.8316,526.0211,6134.0
2024-11-08 15:10:00,527.59,528.05,527.31,527.39,9545.0,526.0211,526.4797,525.7419,525.8217,9545.0
2024-11-08 15:15:00,527.39,527.92,527.39,527.48,5672.0,525.8217,526.3501,525.8217,525.9114,5672.0
2024-11-08 15:20:00,527.49,527.55,527.12,527.27,14041.0,525.9214,525.9812,525.5525,525.702,14041.0
2024-11-08 15:25:00,527.21,527.59,526.78,526.87,12293.0,525.6422,526.0211,525.2135,525.3032,12293.0
2024-11-08 15:30:00,526.94,526.96,525.96,526.24,8883.0,525.373,525.3929,524.3959,524.6751,8883.0
2024-11-08 15:35:00,525.95,526.13,525.58,525.58,12260.0,524.3859,524.5654,524.017,524.017,12260.0
2024-11-08 15:40:00,525.68,525.83,524.86,525.14,17428.0,524.1167,524.2663,523.2992,523.5783,17428.0
2024-11-08 15:45:00,525.16,525.34,524.74,524.99,18121.0,523.5983,523.7778,523.1795,523.4288,18121.0
2024-11-08 15:50:00,524.83,525.32,524.74,525.0,27496.0,523.2693,523.7578,523.1795,523.4388,27496.0
2024-11-08 15:55:00,524.89,524.94,524.18,524.92,161593.0,523.3291,523.3789,522.6212,523.359,161593.0
2024-11-11 09:30:00,528.85,532.68,528.51,529.98,78570.0,527.2773,531.0959,526.9383,528.404,78570.0
2024-11-11 09:35:00,530.09,531.95,529.92,531.42,16192.0,528.5136,530.3681,528.3441,529.8397,16192.0
2024-11-11 09:40:00,530.95,532.59,530.49,532.27,16839.0,529.3711,531.0062,528.9124,530.6871,16839.0
2024-11-11 09:45:00,532.49,532.49,530.89,531.4,10087.0,530.9065,530.9065,529.3112,529.8197,10087.0
2024-11-11 09:50:00,531.4,532.64,531.25,532.63,9016.0,529.8197,531.056,529.6702,531.0461,9016.0
2024-11-11 09:55:00,532.63,533.66,532.62,533.62,21249.0,531.0461,532.073,531.0361,532.0331,21249.0
2024-11-11 10:00:00,533.83,534.0,533.3,533.61,23450.0,532.2425,532.412,531.7141,532.0232,23450.0
2024-11-11 10:05:00,533.61,533.61,532.5,532.81,8158.0,532.0232,532.0232,530.9165,531.2255,8158.0
2024-11-11 10:10:00,532.89,533.58,532.21,533.2,13060.0,531.3053,531.9932,530.6273,531.6144,13060.0
2024-11-11 10:15:00,533.4,533.98,533.18,533.7,10330.0,531.8138,532.3921,531.5944,532.1129,10330.0
2024-11-11 10:20:00,533.64,534.03,532.84,533.17,13144.0,532.0531,532.4419,531.2554,531.5845,13144.0
2024-11-11 10:25:00,533.07,533.7,532.71,533.25,6368.0,531.4848,532.1129,531.1258,531.6642,6368.0
2024-11-11 10:30:00,533.25,533.26,532.77,532.89,6717.0,531.6642,531.6742,531.1857,531.3053,6717.0
2024-11-11 10:35:00,532.93,533.11,532.53,533.11,11499.0,531.3452,531.5246,530.9464,531.5246,11499.0
2024-11-11 10:40:00,533.11,533.52,532.24,532.49,11862.0,531.5246,531.9334,530.6572,530.9065,11862.0
2024-11-11 10:45:00,532.49,532.66,532.26,532.66,5827.0,530.9065,531.076,530.6772,531.076,5827.0
2024-11-11 10:50:00,532.52,533.71,532.31,533.38,23561.0,530.9364,532.1229,530.727,531.7938,23561.0
2024-11-11 10:55:00,533.37,533.94,533.21,533.69,5618.0,531.7839,532.3522,531.6243,532.1029,5618.0
2024-11-11 11:00:00,533.78,533.78,533.36,533.5,8503.0,532.1927,532.1927,531.7739,531.9135,8503.0
2024-11-11 11:05:00,533.5,533.5,532.76,532.76,9713.0,531.9135,531.9135,531.1757,531.1757,9713.0
2024-11-11 11:10:00,532.54,532.74,532.09,532.27,8176.0,530.9563,531.1557,530.5077,530.6871,8176.0
2024-11-11 11:15:00,532.13,532.43,531.72,532.42,15008.0,530.5476,530.8467,530.1388,530.8367,15008.0
2024-11-11 11:20:00,532.39,532.56,531.91,531.91,13937.0,530.8068,530.9763,530.3282,530.3282,13937.0
2024-11-11 11:25:00,531.9,532.14,531.73,531.82,8561.0,530.3182,530.5575,530.1488,530.2385,8561.0
2024-11-11 11:30:00,531.88,532.65,531.62,532.55,15363.0,530.2983,531.066,530.0391,530.9663,15363.0
2024-11-11 11:35:00,532.58,532.75,532.34,532.4,8680.0,530.9962,531.1657,530.7569,530.8168,8680.0
2024-11-11 11:40:00,532.38,532.77,532.28,532.77,16841.0,530.7968,531.1857,530.6971,531.1857,16841.0
2024-11-11 11:45:00,532.77,532.96,532.64,532.82,8404.0,531.1857,531.3751,531.056,531.2355,8404.0
2024-11-11 11:50:00,532.82,532.96,532.63,532.8,8442.0,531.2355,531.3751,531.0461,531.2156,8442.0
2024-11-11 11:55:00,532.8,533.15,532.73,532.77,11593.0,531.2156,531.5645,531.1458,531.1857,11593.0
2024-11-11 12:00:00,532.88,532.88,532.26,532.48,12668.0,531.2953,531.2953,530.6772,530.8965,12668.0
2024-11-11 12:05:00,532.45,532.45,531.85,531.9,5994.0,530.8666,530.8666,530.2684,530.3182,5994.0
2024-11-11 12:10:00,531.89,532.46,531.89,532.18,15470.0,530.3083,530.8766,530.3083,530.5974,15470.0
2024-11-11 12:15:00,532.01,532.19,531.65,531.65,10159.0,530.4279,530.6074,530.069,530.069,10159.0
2024-11-11 12:20:00,531.65,531.9,531.38,531.67,11382.0,530.069,530.3182,529.7998,530.0889,11382.0
2024-11-11 12:25:00,531.56,532.04,531.46,531.99,5490.0,529.9793,530.4578,529.8796,530.408,5490.0
2024-11-11 12:30:00,531.92,532.03,531.3,531.38,6503.0,530.3382,530.4479,529.72,529.7998,6503.0
2024-11-11 12:35:00,531.43,531.48,530.99,531.18,4199.0,529.8496,529.8995,529.411,529.6004,4199.0
2024-11-11 12:40:00,531.35,531.52,530.56,530.6,5357.0,529.7699,529.9394,528.9822,529.0221,5357.0
2024-11-11 12:45:00,530.73,530.73,530.05,530.18,3855.0,529.1517,529.1517,528.4737,528.6034,3855.0
2024-11-11 12:50:00,530.17,530.41,530.12,530.2,6036.0,528.5934,528.8327,528.5435,528.6233,6036.0
2024-11-11 12:55:00,530.22,530.22,529.42,529.43,5118.0,528.6432,528.6432,527.8456,527.8556,5118.0
2024-11-11 13:00:00,529.41,529.45,528.97,529.11,4790.0,527.8356,527.8755,527.397,527.5365,4790.0
2024-11-11 13:05:00,529.1,529.59,528.95,529.39,6858.0,527.5266,528.0151,527.377,527.8157,6858.0
2024-11-11 13:10:00,529.44,529.53,529.06,529.24,5345.0,527.8656,527.9553,527.4867,527.6662,5345.0
2024-11-11 13:15:00,529.44,529.5,528.85,529.08,3804.0,527.8656,527.9254,527.2773,527.5066,3804.0
2024-11-11 13:20:00,529.04,529.15,528.71,529.1,5657.0,527.4668,527.5764,527.1377,527.5266,5657.0
2024-11-11 13:25:00,529.15,529.36,529.08,529.22,4253.0,527.5764,527.7858,527.5066,527.6462,4253.0
2024-11-11 13:30:00,529.34,529.34,529.04,529.14,4714.0,527.7659,527.7659,527.4668,527.5665,4714.0
2024-11-11 13:35:00,529.15,529.71,529.13,529.61,3480.0,527.5764,528.1348,527.5565,528.0351,3480.0
2024-11-11 13:40:00,529.72,529.83,529.47,529.64,2510.0,528.1447,528.2544,527.8955,528.065,2510.0
2024-11-11 13:45:00,529.57,529.69,529.39,529.5,5682.0,527.9952,528.1148,527.8157,527.9254,5682.0
2024-11-11 13:50:00,529.5,529.79,529.48,529.73,5025.0,527.9254,528.2145,527.9054,528.1547,5025.0
2024-11-11 13:55:00,529.63,529.7,529.19,529.49,5143.0,528.055,528.1248,527.6163,527.9154,5143.0
2024-11-11 14:00:00,529.63,529.97,529.48,529.83,5441.0,528.055,528.394,527.9054,528.2544,5441.0
2024-11-11 14:05:00,529.94,530.13,529.81,530.0,4215.0,528.3641,528.5535,528.2345,528.4239,4215.0
2024-11-11 14:10:00,530.0,530.0,529.59,529.59,13219.0,528.4239,528.4239,528.0151,528.0151,13219.0
2024-11-11 14:15:00,529.57,529.79,529.39,529.65,6377.0,527.9952,528.2145,527.8157,528.0749,6377.0
2024-11-11 14:20:00,529.64,529.96,529.64,529.82,9344.0,528.065,528.384,528.065,528.2444,9344.0
2024-11-11 14:25:00,529.83,530.37,529.81,530.14,6015.0,528.2544,528.7928,528.2345,528.5635,6015.0
2024-11-11 14:30:00,530.13,530.76,530.11,530.68,18309.0,528.5535,529.1816,528.5336,529.1019,18309.0
2024-11-11 14:35:00,530.68,531.07,530.49,530.89,11744.0,529.1019,529.4907,528.9124,529.3112,11744.0
2024-11-11 14:40:00,530.92,531.02,530.71,530.9,6040.0,529.3412,529.4409,529.1318,529.3212,6040.0
2024-11-11 14:45:00,530.88,530.88,530.62,530.79,7961.0,529.3013,529.3013,529.0421,529.2115,7961.0
2024-11-11 14:50:00,530.82,530.99,530.45,530.61,8845.0,529.2415,529.411,528.8726,529.0321,8845.0
2024-11-11 14:55:00,530.55,530.73,530.48,530.63,5287.0,528.9723,529.1517,528.9025,529.052,5287.0
2024-11-11 15:00:00,530.63,530.63,530.36,530.56,17157.0,529.052,529.052,528.7828,528.9822,17157.0
2024-11-11 15:05:00,530.49,530.59,530.03,530.12,16432.0,528.9124,529.0121,528.4538,528.5435,16432.0
2024-11-11 15:10:00,530.04,530.31,529.76,529.83,19326.0,528.4638,528.733,528.1846,528.2544,19326.0
2024-11-11 15:15:00,529.75,530.06,529.66,530.06,15759.0,528.1746,528.4837,528.0849,528.4837,15759.0
2024-11-11 15:20:00,529.95,530.21,529.79,529.98,11381.0,528.374,528.6333,528.2145,528.404,11381.0
2024-11-11 15:25:00,530.05,530.2,529.85,530.12,13944.0,528.4737,528.6233,528.2743,528.5435,13944.0
2024-11-11 15:30:00,530.11,530.19,529.72,530.0,22522.0,528.5336,528.6133,528.1447,528.4239,22522.0
2024-11-11 15:35:00,529.92,530.28,529.81,530.06,20180.0,528.3441,528.7031,528.2345,528.4837,20180.0
2024-11-11 15:40:00,530.06,530.37,530.02,530.29,12614.0,528.4837,528.7928,528.4438,528.713,12614.0
2024-11-11 15:45:00,530.2,530.29,529.52,529.55,18713.0,528.6233,528.713,527.9453,527.9752,18713.0
2024-11-11 15:50:00,529.55,529.7,529.04,529.5,33606.0,527.9752,528.1248,527.4668,527.9254,33606.0
2024-11-11 15:55:00,529.49,530.5,529.29,530.49,91396.0,527.9154,528.9224,527.716,528.9124,91396.0
2024-11-12 09:30:00,529.1,530.77,528.15,528.9,58909.0,527.5266,529.1916,526.5794,527.3272,58909.0
2024-11-12 09:35:00,528.88,529.39,528.27,528.42,44634.0,527.3072,527.8157,526.699,526.8486,44634.0
2024-11-12 09:40:00,528.48,529.14,527.64,527.64,15307.0,526.9084,527.5665,526.0709,526.0709,15307.0
2024-11-12 09:45:00,527.79,528.22,527.3,528.1,8168.0,526.2205,526.6492,525.7319,526.5295,8168.0
2024-11-12 09:50:00,528.29,529.16,528.29,528.63,29519.0,526.719,527.5864,526.719,527.058,29519.0
2024-11-12 09:55:00,528.65,529.11,528.31,528.91,12127.0,527.0779,527.5365,526.7389,527.3371,12127.0
2024-11-12 10:00:00,529.0,529.56,528.61,528.68,30496.0,527.4269,527.9852,527.038,527.1078,30496.0
2024-11-12 10:05:00,528.68,529.28,528.68,529.07,12464.0,527.1078,527.706,527.1078,527.4967,12464.0
2024-11-12 10:10:00,529.07,530.33,529.07,530.15,21334.0,527.4967,528.7529,527.4967,528.5734,21334.0
2024-11-12 10:15:00,530.07,530.2,529.15,529.58,9260.0,528.4937,528.6233,527.5764,528.0051,9260.0
2024-11-12 10:20:00,529.47,529.57,528.81,529.25,11867.0,527.8955,527.9952,527.2374,527.6761,11867.0
2024-11-12 10:25:00,529.25,529.72,529.03,529.7,11269.0,527.6761,528.1447,527.4568,528.1248,11269.0
2024-11-12 10:30:00,529.7,529.78,529.21,529.58,20062.0,528.1248,528.2045,527.6362,528.0051,20062.0
2024-11-12 10:35:00,529.62,530.12,529.58,530.08,9601.0,528.045,528.5435,528.0051,528.5037,9601.0
2024-11-12 10:40:00,530.0,530.46,529.71,529.76,9379.0,528.4239,528.8825,528.1348,528.1846,9379.0
2024-11-12 10:45:00,529.84,529.98,529.37,529.48,6695.0,528.2644,528.404,527.7958,527.9054,6695.0
2024-11-12 10:50:00,529.64,530.08,529.64,530.07,7475.0,528.065,528.5037,528.065,528.4937,7475.0
2024-11-12 10:55:00,530.07,530.9,529.84,530.88,8902.0,528.4937,529.3212,528.2644,529.3013,8902.0
2024-11-12 11:00:00,530.73,530.73,529.77,529.79,6934.0,529.1517,529.1517,528.1946,528.2145,6934.0
2024-11-12 11:05:00,529.64,530.6,529.64,530.48,6143.0,528.065,529.0221,528.065,528.9025,6143.0
2024-11-12 11:10:00,530.46,530.74,530.31,530.63,11821.0,528.8825,529.1617,528.733,529.052,11821.0
2024-11-12 11:15:00,530.46,530.75,530.2,530.34,12517.0,528.8825,529.1717,528.6233,528.7629,12517.0
2024-11-12 11:20:00,530.2,530.4,529.99,530.38,8223.0,528.6233,528.8227,528.4139,528.8028,8223.0
2024-11-12 11:25:00,530.38,530.47,529.89,530.05,10728.0,528.8028,528.8925,528.3142,528.4737,10728.0
2024-11-12 11:30:00,530.05,530.05,529.44,529.8,8087.0,528.4737,528.4737,527.8656,528.2245,8087.0
2024-11-12 11:35:00,529.79,530.19,529.41,529.41,8897.0,528.2145,528.6133,527.8356,527.8356,8897.0
2024-11-12 11:40:00,529.41,529.66,529.18,529.62,11901.0,527.8356,528.0849,527.6063,528.045,11901.0
2024-11-12 11:45:00,529.47,530.0,529.46,529.68,5734.0,527.8955,528.4239,527.8855,528.1048,5734.0
2024-11-12 11:50:00,529.79,529.79,529.15,529.41,9629.0,528.2145,528.2145,527.5764,527.8356,9629.0
2024-11-12 11:55:00,529.39,529.41,528.64,529.13,8714.0,527.8157,527.8356,527.0679,527.5565,8714.0
2024-11-12 12:00:00,528.96,529.05,528.58,528.66,7285.0,527.387,527.4767,527.0081,527.0879,7285.0
2024-11-12 12:05:00,528.66,528.71,528.22,528.62,15848.0,527.0879,527.1377,526.6492,527.048,15848.0
2024-11-12 12:10:00,528.54,528.73,528.18,528.23,4140.0,526.9682,527.1577,526.6093,526.6592,4140.0
2024-11-12 12:15:00,528.34,528.34,527.59,527.97,12490.0,526.7688,526.7688,526.0211,526.3999,12490.0
2024-11-12 12:20:00,527.97,528.32,527.76,528.32,5571.0,526.3999,526.7489,526.1906,526.7489,5571.0
2024-11-12 12:25:00,528.39,528.71,528.31,528.35,6698.0,526.8187,527.1377,526.7389,526.7788,6698.0
2024-11-12 12:30:00,528.36,528.89,528.06,528.86,6924.0,526.7888,527.3172,526.4897,527.2873,6924.0
2024-11-12 12:35:00,528.86,529.16,528.8,528.89,6423.0,527.2873,527.5864,527.2275,527.3172,6423.0
2024-11-12 12:40:00,528.96,529.19,528.68,529.09,4209.0,527.387,527.6163,527.1078,527.5166,4209.0
2024-11-12 12:45:00,529.07,529.12,528.75,528.75,4256.0,527.4967,527.5465,527.1776,527.1776,4256.0
2024-11-12 12:50:00,528.74,528.85,528.44,528.49,5902.0,527.1676,527.2773,526.8685,526.9184,5902.0
2024-11-12 12:55:00,528.49,528.49,527.88,528.21,10800.0,526.9184,526.9184,526.3102,526.6392,10800.0
2024-11-12 13:00:00,528.14,528.66,527.94,528.23,3715.0,526.5694,527.0879,526.37,526.6592,3715.0
2024-11-12 13:05:00,528.09,528.39,527.95,528.23,5674.0,526.5196,526.8187,526.38,526.6592,5674.0
2024-11-12 13:10:00,528.39,528.52,528.0,528.05,6831.0,526.8187,526.9483,526.4298,526.4797,6831.0
2024-11-12 13:15:00,528.14,528.51,528.02,528.51,6368.0,526.5694,526.9383,526.4498,526.9383,6368.0
2024-11-12 13:20:00,528.5,528.59,528.29,528.4,5199.0,526.9284,527.0181,526.719,526.8287,5199.0
2024-11-12 13:25:00,528.28,528.53,528.2,528.46,7172.0,526.709,526.9583,526.6292,526.8885,7172.0
2024-11-12 13:30:00,528.46,529.37,528.45,529.37,5274.0,526.8885,527.7958,526.8785,527.7958,5274.0
2024-11-12 13:35:00,529.56,529.78,529.3,529.31,6177.0,527.9852,528.2045,527.726,527.7359,6177.0
2024-11-12 13:40:00,529.3,529.48,529.28,529.33,5893.0,527.726,527.9054,527.706,527.7559,5893.0
2024-11-12 13:45:00,529.39,529.63,529.22,529.32,7411.0,527.8157,528.055,527.6462,527.7459,7411.0
2024-11-12 13:50:00,529.31,529.52,529.27,529.28,6359.0,527.7359,527.9453,527.6961,527.706,6359.0
2024-11-12 13:55:00,529.39,529.88,529.39,529.66,18039.0,527.8157,528.3043,527.8157,528.0849,18039.0
2024-11-12 14:00:00,529.64,530.18,529.64,529.72,11048.0,528.065,528.6034,528.065,528.1447,11048.0
2024-11-12 14:05:00,529.85,530.28,529.8,529.88,10485.0,528.2743,528.7031,528.2245,528.3043,10485.0
2024-11-12 14:10:00,529.82,530.37,529.73,530.17,9020.0,528.2444,528.7928,528.1547,528.5934,9020.0
2024-11-12 14:15:00,530.16,530.5,530.09,530.28,12156.0,528.5834,528.9224,528.5136,528.7031,12156.0
2024-11-12 14:20:00,530.29,530.37,529.93,530.37,8301.0,528.713,528.7928,528.3541,528.7928,8301.0
2024-11-12 14:25:00,530.24,530.28,529.91,530.17,6377.0,528.6632,528.7031,528.3342,528.5934,6377.0
2024-11-12 14:30:00,530.19,530.2,529.78,529.83,6221.0,528.6133,528.6233,528.2045,528.2544,6221.0
2024-11-12 14:35:00,529.79,530.1,529.78,530.0,12410.0,528.2145,528.5236,528.2045,528.4239,12410.0
2024-11-12 14:40:00,530.0,530.19,529.94,530.04,12094.0,528.4239,528.6133,528.3641,528.4638,12094.0
2024-11-12 14:45:00,530.1,530.13,529.78,529.9,9932.0,528.5236,528.5535,528.2045,528.3242,9932.0
2024-11-12 14:50:00,529.91,530.03,529.76,529.8,11728.0,528.3342,528.4538,528.1846,528.2245,11728.0
2024-11-12 14:55:00,529.82,530.0,529.82,529.97,15895.0,528.2444,528.4239,528.2444,528.394,15895.0
2024-11-12 15:00:00,529.9,530.13,529.59,530.11,15776.0,528.3242,528.5535,528.0151,528.5336,15776.0
2024-11-12 15:05:00,530.19,530.38,530.01,530.37,6904.0,528.6133,528.8028,528.4339,528.7928,6904.0
2024-11-12 15:10:00,530.38,530.4,530.01,530.14,7467.0,528.8028,528.8227,528.4339,528.5635,7467.0
2024-11-12 15:15:00,530.1,530.24,529.99,530.09,10636.0,528.5236,528.6632,528.4139,528.5136,10636.0
2024-11-12 15:20:00,530.1,530.25,530.05,530.05,8438.0,528.5236,528.6732,528.4737,528.4737,8438.0
2024-11-12 15:25:00,530.06,530.25,529.93,530.25,12541.0,528.4837,528.6732,528.3541,528.6732,12541.0
2024-11-12 15:30:00,530.27,530.39,530.11,530.34,15221.0,528.6931,528.8127,528.5336,528.7629,15221.0
2024-11-12 15:35:00,530.27,530.44,529.91,530.34,16137.0,528.6931,528.8626,528.3342,528.7629,16137.0
2024-11-12 15:40:00,530.35,530.36,529.45,529.63,23239.0,528.7729,528.7828,527.8755,528.055,23239.0
2024-11-12 15:45:00,529.64,530.09,529.49,529.95,16813.0,528.065,528.5136,527.9154,528.374,16813.0
2024-11-12 15:50:00,529.95,530.09,529.16,529.39,37270.0,528.374,528.5136,527.5864,527.8157,37270.0
2024-11-12 15:55:00,529.33,530.01,529.08,529.14,134928.0,527.7559,528.4339,527.5066,527.5665,134928.0
2024-11-13 09:30:00,530.01,530.5,525.63,526.11,58481.0,528.4339,528.9224,524.0669,524.5455,58481.0
2024-11-13 09:35:00,526.11,526.26,523.24,523.31,32660.0,524.5455,524.695,521.684,521.7538,32660.0
2024-11-13 09:40:00,523.88,524.1,522.71,524.06,20395.0,522.3221,522.5414,521.1556,522.5016,20395.0
2024-11-13 09:45:00,523.86,524.17,522.82,523.68,13768.0,522.3022,522.6112,521.2652,522.1227,13768.0
2024-11-13 09:50:00,523.5,524.44,522.76,523.86,20950.0,521.9432,522.8804,521.2054,522.3022,20950.0
2024-11-13 09:55:00,524.21,524.59,522.17,522.91,32455.0,522.6511,523.03,520.6172,521.355,32455.0
2024-11-13 10:00:00,522.91,523.18,522.04,522.1,26339.0,521.355,521.6242,520.4876,520.5474,26339.0
2024-11-13 10:05:00,522.31,522.61,521.07,521.74,14835.0,520.7568,521.0559,519.5205,520.1885,14835.0
2024-11-13 10:10:00,521.76,522.4,520.96,521.1,17706.0,520.2084,520.8465,519.4108,519.5504,17706.0
2024-11-13 10:15:00,521.17,521.26,519.06,519.06,16676.0,519.6202,519.7099,517.5164,517.5164,16676.0
2024-11-13 10:20:00,519.1,519.55,518.69,518.77,21318.0,517.5563,518.005,517.1475,517.2273,21318.0
2024-11-13 10:25:00,518.72,518.89,518.21,518.26,23222.0,517.1774,517.3469,516.669,516.7188,23222.0
2024-11-13 10:30:00,518.37,518.51,517.45,518.08,28163.0,516.8285,516.9681,515.9112,516.5393,28163.0
2024-11-13 10:35:00,518.04,518.47,517.21,517.34,24530.0,516.4995,516.9282,515.6719,515.8015,24530.0
2024-11-13 10:40:00,517.38,517.88,516.41,517.32,22562.0,515.8414,516.3399,514.8743,515.7816,22562.0
2024-11-13 10:45:00,517.22,517.71,516.48,517.69,20412.0,515.6819,516.1704,514.9441,516.1505,20412.0
2024-11-13 10:50:00,517.75,519.68,517.75,519.5,21160.0,516.2103,518.1346,516.2103,517.9551,21160.0
2024-11-13 10:55:00,519.58,520.38,518.81,520.0,11616.0,518.0349,518.8325,517.2672,518.4536,11616.0
2024-11-13 11:00:00,520.09,521.37,520.04,520.99,16914.0,518.5434,519.8196,518.4935,519.4407,16914.0
2024-11-13 11:05:00,521.11,521.54,520.87,521.24,7705.0,519.5603,519.9891,519.321,519.6899,7705.0
2024-11-13 11:10:00,521.42,521.77,520.76,521.36,12366.0,519.8694,520.2184,519.2114,519.8096,12366.0
2024-11-13 11:15:00,521.39,522.23,521.26,522.11,13522.0,519.8395,520.677,519.7099,520.5574,13522.0
2024-11-13 11:20:00,522.13,522.28,521.65,521.71,14688.0,520.5773,520.7269,520.0987,520.1585,14688.0
2024-11-13 11:25:00,521.7,522.59,521.35,522.34,8753.0,520.1486,521.0359,519.7996,520.7867,8753.0
2024-11-13 11:30:00,522.34,523.44,522.15,523.33,24038.0,520.7867,521.8834,520.5972,521.7737,24038.0
2024-11-13 11:35:00,523.38,524.25,523.37,524.07,10714.0,521.8236,522.691,521.8136,522.5115,10714.0
2024-11-13 11:40:00,523.88,524.87,523.33,523.33,26339.0,522.3221,523.3092,521.7737,521.7737,26339.0
2024-11-13 11:45:00,523.27,524.59,523.1,523.6,8309.0,521.7139,523.03,521.5444,522.0429,8309.0
2024-11-13 11:50:00,523.65,524.35,523.48,523.59,6535.0,522.0928,522.7907,521.9233,522.033,6535.0
2024-11-13 11:55:00,523.73,524.14,523.51,523.77,5191.0,522.1725,522.5813,521.9532,522.2124,5191.0
2024-11-13 12:00:00,523.77,524.46,523.74,524.21,8300.0,522.2124,522.9004,522.1825,522.6511,8300.0
2024-11-13 12:05:00,524.36,524.66,524.09,524.5,10802.0,522.8007,523.0998,522.5315,522.9403,10802.0
2024-11-13 12:10:00,524.5,524.68,523.34,523.44,22919.0,522.9403,523.1197,521.7837,521.8834,22919.0
2024-11-13 12:15:00,523.44,523.72,522.75,522.96,10362.0,521.8834,522.1626,521.1955,521.4048,10362.0
2024-11-13 12:20:00,523.02,523.36,522.8,522.84,6443.0,521.4647,521.8036,521.2453,521.2852,6443.0
2024-11-13 12:25:00,522.79,523.32,522.75,523.14,5717.0,521.2353,521.7638,521.1955,521.5843,5717.0
2024-11-13 12:30:00,523.24,524.01,523.24,523.69,2779.0,521.684,522.4517,521.684,522.1327,2779.0
2024-11-13 12:35:00,523.8,524.11,523.65,523.92,6498.0,522.2423,522.5514,522.0928,522.362,6498.0
2024-11-13 12:40:00,523.75,524.0,523.2,523.77,9923.0,522.1925,522.4417,521.6441,522.2124,9923.0
2024-11-13 12:45:00,523.6,523.97,523.37,523.37,5881.0,522.0429,522.4118,521.8136,521.8136,5881.0
2024-11-13 12:50:00,523.3,523.86,522.83,522.93,6344.0,521.7438,522.3022,521.2752,521.3749,6344.0
2024-11-13 12:55:00,522.88,523.42,522.69,523.42,7264.0,521.3251,521.8635,521.1356,521.8635,7264.0
2024-11-13 13:00:00,523.34,523.95,523.34,523.89,4550.0,521.7837,522.3919,521.7837,522.3321,4550.0
2024-11-13 13:05:00,523.88,523.88,523.0,523.0,7353.0,522.3221,522.3221,521.4447,521.4447,7353.0
2024-11-13 13:10:00,523.0,523.28,522.52,522.98,5419.0,521.4447,521.7239,520.9661,521.4248,5419.0
2024-11-13 13:15:00,522.89,522.89,522.24,522.76,7519.0,521.335,521.335,520.687,521.2054,7519.0
2024-11-13 13:20:00,522.94,523.1,522.55,522.91,7717.0,521.3849,521.5444,520.9961,521.355,7717.0
2024-11-13 13:25:00,522.73,522.75,522.06,522.3,4725.0,521.1755,521.1955,520.5075,520.7468,4725.0
2024-11-13 13:30:00,522.36,522.82,521.9,522.13,7507.0,520.8066,521.2652,520.348,520.5773,7507.0
2024-11-13 13:35:00,522.06,522.11,521.61,521.87,4596.0,520.5075,520.5574,520.0588,520.3181,4596.0
2024-11-13 13:40:00,521.99,522.27,521.81,522.07,7550.0,520.4377,520.7169,520.2583,520.5175,7550.0
2024-11-13 13:45:00,522.07,522.21,521.88,521.89,4474.0,520.5175,520.6571,520.328,520.338,4474.0
2024-11-13 13:50:00,521.96,522.01,521.59,521.68,4267.0,520.4078,520.4577,520.0389,520.1286,4267.0
2024-11-13 13:55:00,521.7,521.76,521.33,521.33,6650.0,520.1486,520.2084,519.7797,519.7797,6650.0
2024-11-13 14:00:00,521.28,521.66,521.22,521.43,6666.0,519.7298,520.1087,519.67,519.8794,6666.0
2024-11-13 14:05:00,521.4,521.77,521.4,521.4,5004.0,519.8495,520.2184,519.8495,519.8495,5004.0
2024-11-13 14:10:00,521.4,522.34,521.4,522.06,10026.0,519.8495,520.7867,519.8495,520.5075,10026.0
2024-11-13 14:15:00,522.06,522.29,521.66,522.02,6515.0,520.5075,520.7368,520.1087,520.4676,6515.0
2024-11-13 14:20:00,522.0,522.12,521.65,521.94,7228.0,520.4477,520.5673,520.0987,520.3879,7228.0
2024-11-13 14:25:00,521.99,522.09,521.38,521.58,6753.0,520.4377,520.5374,519.8295,520.0289,6753.0
2024-11-13 14:30:00,521.58,521.58,521.07,521.34,8041.0,520.0289,520.0289,519.5205,519.7896,8041.0
2024-11-13 14:35:00,521.27,521.49,521.13,521.44,5110.0,519.7199,519.9392,519.5803,519.8894,5110.0
2024-11-13 14:40:00,521.35,521.51,520.82,521.28,5759.0,519.7996,519.9591,519.2712,519.7298,5759.0
2024-11-13 14:45:00,521.36,521.94,521.23,521.53,11987.0,519.8096,520.3879,519.68,519.9791,11987.0
2024-11-13 14:50:00,521.54,521.74,521.31,521.68,9042.0,519.9891,520.1885,519.7597,520.1286,9042.0
2024-11-13 14:55:00,521.67,521.84,521.36,521.51,9908.0,520.1187,520.2882,519.8096,519.9591,9908.0
2024-11-13 15:00:00,521.5,522.01,521.42,521.67,14090.0,519.9492,520.4577,519.8694,520.1187,14090.0
2024-11-13 15:05:00,521.77,522.05,521.74,521.92,10311.0,520.2184,520.4975,520.1885,520.3679,10311.0
2024-11-13 15:10:00,521.92,522.87,521.92,522.62,22412.0,520.3679,521.3151,520.3679,521.0658,22412.0
2024-11-13 15:15:00,522.66,523.0,522.63,522.7,9154.0,521.1057,521.4447,521.0758,521.1456,9154.0
2024-11-13 15:20:00,522.7,522.84,522.34,522.73,9683.0,521.1456,521.2852,520.7867,521.1755,9683.0
2024-11-13 15:25:00,522.97,523.0,522.55,522.55,12314.0,521.4148,521.4447,520.9961,520.9961,12314.0
2024-11-13 15:30:00,522.5,522.88,522.26,522.8,11345.0,520.9462,521.3251,520.7069,521.2453,11345.0
2024-11-13 15:35:00,522.83,523.0,522.29,522.76,35601.0,521.2752,521.4447,520.7368,521.2054,35601.0
2024-11-13 15:40:00,522.61,523.36,522.38,523.03,17394.0,521.0559,521.8036,520.8266,521.4746,17394.0
2024-11-13 15:45:00,523.1,523.23,522.64,522.73,21821.0,521.5444,521.674,521.0858,521.1755,21821.0
2024-11-13 15:50:00,522.66,522.7,520.51,520.51,73001.0,521.1057,521.1456,518.9621,518.9621,73001.0
2024-11-13 15:55:00,520.79,522.3,520.45,521.65,154181.0,519.2413,520.7468,518.9023,520.0987,154181.0
2024-11-14 09:30:00,520.62,521.45,517.65,518.82,64000.0,519.0718,519.8993,516.1106,517.2771,64000.0
2024-11-14 09:35:00,519.08,521.23,519.06,521.23,26455.0,517.5364,519.68,517.5164,519.68,26455.0
2024-11-14 09:40:00,521.36,521.79,519.74,520.39,30627.0,519.8096,520.2383,518.1944,518.8425,30627.0
2024-11-14 09:45:00,519.94,521.44,519.39,520.96,20990.0,518.3938,519.8894,517.8454,519.4108,20990.0
2024-11-14 09:50:00,520.98,522.36,520.88,522.16,15049.0,519.4307,520.8066,519.331,520.6072,15049.0
2024-11-14 09:55:00,521.9,522.36,521.01,521.26,17512.0,520.348,520.8066,519.4606,519.7099,17512.0
2024-11-14 10:00:00,521.26,521.78,520.97,521.41,18657.0,519.7099,520.2283,519.4207,519.8594,18657.0
2024-11-14 10:05:00,521.31,521.96,520.15,520.52,14217.0,519.7597,520.4078,518.6032,518.9721,14217.0
2024-11-14 10:10:00,520.86,521.32,520.47,521.07,7665.0,519.3111,519.7697,518.9222,519.5205,7665.0
2024-11-14 10:15:00,521.36,521.62,520.71,520.72,20197.0,519.8096,520.0688,519.1615,519.1715,20197.0
2024-11-14 10:20:00,520.72,521.05,520.11,520.7,12472.0,519.1715,519.5005,518.5633,519.1516,12472.0
2024-11-14 10:25:00,521.39,521.52,520.88,521.12,15390.0,519.8395,519.9691,519.331,519.5703,15390.0
2024-11-14 10:30:00,521.07,521.63,520.9,521.32,11464.0,519.5205,520.0788,519.351,519.7697,11464.0
2024-11-14 10:35:00,521.32,521.57,520.75,520.96,14715.0,519.7697,520.019,519.2014,519.4108,14715.0
2024-11-14 10:40:00,520.95,521.62,520.9,521.25,15741.0,519.4008,520.0688,519.351,519.6999,15741.0
2024-11-14 10:45:00,521.25,521.71,521.05,521.37,19927.0,519.6999,520.1585,519.5005,519.8196,19927.0
2024-11-14 10:50:00,521.37,521.56,521.1,521.37,14085.0,519.8196,520.009,519.5504,519.8196,14085.0
2024-11-14 10:55:00,521.37,521.49,520.2,520.26,33662.0,519.8196,519.9392,518.653,518.7129,33662.0
2024-11-14 11:00:00,520.31,520.45,519.52,519.74,16375.0,518.7627,518.9023,517.9751,518.1944,16375.0
2024-11-14 11:05:00,519.67,519.77,519.32,519.73,9899.0,518.1246,518.2243,517.7757,518.1844,9899.0
2024-11-14 11:10:00,519.76,520.93,519.76,520.71,13351.0,518.2143,519.3809,518.2143,519.1615,13351.0
2024-11-14 11:15:00,520.72,521.29,519.65,519.73,16213.0,519.1715,519.7398,518.1047,518.1844,16213.0
2024-11-14 11:20:00,519.95,520.49,519.51,520.39,10863.0,518.4038,518.9422,517.9651,518.8425,10863.0
2024-11-14 11:25:00,520.59,521.3,520.22,521.18,9791.0,519.0419,519.7498,518.673,519.6301,9791.0
2024-11-14 11:30:00,521.17,521.81,521.04,521.61,9189.0,519.6202,520.2583,519.4905,520.0588,9189.0
2024-11-14 11:35:00,521.33,521.64,521.07,521.22,9187.0,519.7797,520.0888,519.5205,519.67,9187.0
2024-11-14 11:40:00,521.05,521.56,521.05,521.46,9158.0,519.5005,520.009,519.5005,519.9093,9158.0
2024-11-14 11:45:00,521.24,521.43,520.53,520.7,5316.0,519.6899,519.8794,518.9821,519.1516,5316.0
2024-11-14 11:50:00,520.49,520.69,519.8,519.81,7219.0,518.9422,519.1416,518.2542,518.2642,7219.0
2024-11-14 11:55:00,519.8,519.94,519.64,519.94,3941.0,518.2542,518.3938,518.0947,518.3938,3941.0
2024-11-14 12:00:00,520.06,520.4,519.78,519.92,9791.0,518.5135,518.8524,518.2343,518.3739,9791.0
2024-11-14 12:05:00,519.79,520.2,519.77,520.16,5767.0,518.2443,518.653,518.2243,518.6132,5767.0
2024-11-14 12:10:00,520.17,520.35,519.96,520.05,5896.0,518.6231,518.8026,518.4138,518.5035,5896.0
2024-11-14 12:15:00,520.06,520.13,519.83,519.89,4507.0,518.5135,518.5832,518.2841,518.344,4507.0
2024-11-14 12:20:00,519.88,520.0,519.4,519.4,6067.0,518.334,518.4536,517.8554,517.8554,6067.0
2024-11-14 12:25:00,519.26,519.39,519.02,519.26,6140.0,517.7158,517.8454,517.4765,517.7158,6140.0
2024-11-14 12:30:00,519.25,519.42,518.54,519.38,5385.0,517.7059,517.8754,516.998,517.8355,5385.0
2024-11-14 12:35:00,519.4,520.05,519.22,519.97,4068.0,517.8554,518.5035,517.676,518.4237,4068.0
2024-11-14 12:40:00,519.93,520.08,519.81,520.06,10287.0,518.3838,518.5334,518.2642,518.5135,10287.0
2024-11-14 12:45:00,520.05,520.05,519.26,519.44,8649.0,518.5035,518.5035,517.7158,517.8953,8649.0
2024-11-14 12:50:00,519.36,519.98,519.35,519.81,5447.0,517.8155,518.4337,517.8056,518.2642,5447.0
2024-11-14 12:55:00,519.95,520.0,519.65,519.85,5823.0,518.4038,518.4536,518.1047,518.3041,5823.0
2024-11-14 13:00:00,519.71,519.85,519.54,519.69,5922.0,518.1645,518.3041,517.995,518.1446,5922.0
2024-11-14 13:05:00,519.65,520.08,519.65,519.76,9197.0,518.1047,518.5334,518.1047,518.2143,9197.0
2024-11-14 13:10:00,519.75,519.75,519.1,519.19,9660.0,518.2044,518.2044,517.5563,517.646,9660.0
2024-11-14 13:15:00,519.19,519.5,519.01,519.01,8909.0,517.646,517.9551,517.4666,517.4666,8909.0
2024-11-14 13:20:00,519.02,519.14,518.81,518.9,5596.0,517.4765,517.5962,517.2672,517.3569,5596.0
2024-11-14 13:25:00,518.8,519.06,518.33,518.33,4760.0,517.2572,517.5164,516.7886,516.7886,4760.0
2024-11-14 13:30:00,518.46,518.55,518.15,518.55,8626.0,516.9182,517.0079,516.6091,517.0079,8626.0
2024-11-14 13:35:00,518.46,518.59,518.0,518.0,13739.0,516.9182,517.0478,516.4596,516.4596,13739.0
2024-11-14 13:40:00,518.1,518.24,518.08,518.19,5055.0,516.5593,516.6989,516.5393,516.649,5055.0
2024-11-14 13:45:00,518.17,518.92,518.17,518.89,5195.0,516.6291,517.3768,516.6291,517.3469,5195.0
2024-11-14 13:50:00,518.89,519.05,518.59,519.05,8388.0,517.3469,517.5065,517.0478,517.5065,8388.0
2024-11-14 13:55:00,519.02,519.12,518.28,518.56,5684.0,517.4765,517.5763,516.7387,517.0179,5684.0
2024-11-14 14:00:00,518.4,519.95,518.4,519.65,12765.0,516.8584,518.4038,516.8584,518.1047,12765.0
2024-11-14 14:05:00,519.63,519.84,519.48,519.63,10907.0,518.0847,518.2941,517.9352,518.0847,10907.0
2024-11-14 14:10:00,519.56,519.56,518.77,518.78,9288.0,518.0149,518.0149,517.2273,517.2373,9288.0
2024-11-14 14:15:00,518.77,519.61,518.58,519.35,12606.0,517.2273,518.0648,517.0379,517.8056,12606.0
2024-11-14 14:20:00,519.35,519.95,519.33,519.82,6413.0,517.8056,518.4038,517.7856,518.2742,6413.0
2024-11-14 14:25:00,519.74,520.41,519.74,520.34,6859.0,518.1944,518.8624,518.1944,518.7926,6859.0
2024-11-14 14:30:00,520.3,520.62,520.28,520.56,8083.0,518.7527,519.0718,518.7328,519.012,8083.0
2024-11-14 14:35:00,520.56,520.86,520.32,520.5,10754.0,519.012,519.3111,518.7727,518.9521,10754.0
2024-11-14 14:40:00,520.5,520.87,520.5,520.82,6882.0,518.9521,519.321,518.9521,519.2712,6882.0
2024-11-14 14:45:00,520.74,520.85,520.7,520.81,4840.0,519.1914,519.3011,519.1516,519.2612,4840.0
2024-11-14 14:50:00,520.83,521.64,520.83,521.43,8474.0,519.2812,520.0888,519.2812,519.8794,8474.0
2024-11-14 14:55:00,521.34,521.47,520.88,520.88,10848.0,519.7896,519.9193,519.331,519.331,10848.0
2024-11-14 15:00:00,520.87,520.87,520.09,520.24,11384.0,519.321,519.321,518.5434,518.6929,11384.0
2024-11-14 15:05:00,520.35,520.69,520.01,520.37,9402.0,518.8026,519.1416,518.4636,518.8225,9402.0
2024-11-14 15:10:00,520.45,521.08,520.42,520.47,9238.0,518.9023,519.5304,518.8724,518.9222,9238.0
2024-11-14 15:15:00,520.59,521.13,520.57,520.99,7375.0,519.0419,519.5803,519.0219,519.4407,7375.0
2024-11-14 15:20:00,520.97,520.97,520.41,520.77,6674.0,519.4207,519.4207,518.8624,519.2213,6674.0
2024-11-14 15:25:00,520.77,521.45,520.77,521.11,11281.0,519.2213,519.8993,519.2213,519.5603,11281.0
2024-11-14 15:30:00,521.21,521.29,520.82,520.94,16744.0,519.66,519.7398,519.2712,519.3908,16744.0
2024-11-14 15:35:00,520.97,521.28,520.83,521.03,13885.0,519.4207,519.7298,519.2812,519.4806,13885.0
2024-11-14 15:40:00,521.01,521.16,520.52,520.77,14145.0,519.4606,519.6102,518.9721,519.2213,14145.0
2024-11-14 15:45:00,520.77,521.17,520.76,520.86,19700.0,519.2213,519.6202,519.2114,519.3111,19700.0
2024-11-14 15:50:00,520.98,520.98,519.89,520.13,29662.0,519.4307,519.4307,518.344,518.5832,29662.0
2024-11-14 15:55:00,520.14,520.68,519.71,520.57,83082.0,518.5932,519.1316,518.1645,519.0219,83082.0
2024-11-15 09:30:00,518.52,522.15,518.0,519.96,194248.0,516.978,520.5972,516.4596,518.4138,194248.0
2024-11-15 09:35:00,521.29,522.22,520.58,521.38,20369.0,519.7398,520.667,519.0319,519.8295,20369.0
2024-11-15 09:40:00,521.26,522.08,520.94,522.03,21058.0,519.7099,520.5274,519.3908,520.4776,21058.0
2024-11-15 09:45:00,521.85,523.29,521.84,522.45,12892.0,520.2981,521.7338,520.2882,520.8963,12892.0
2024-11-15 09:50:00,522.43,523.39,522.34,522.91,12411.0,520.8764,521.8336,520.7867,521.355,12411.0
2024-11-15 09:55:00,522.94,522.94,521.73,522.02,15705.0,521.3849,521.3849,520.1785,520.4676,15705.0
2024-11-15 10:00:00,522.02,522.62,521.0,521.7,30243.0,520.4676,521.0658,519.4507,520.1486,30243.0
2024-11-15 10:05:00,521.66,522.24,520.99,521.91,15220.0,520.1087,520.687,519.4407,520.358,15220.0
2024-11-15 10:10:00,521.46,522.3,521.14,521.92,17590.0,519.9093,520.7468,519.5902,520.3679,17590.0
2024-11-15 10:15:00,521.88,522.56,521.23,522.56,10227.0,520.328,521.006,519.68,521.006,10227.0
2024-11-15 10:20:00,522.51,522.72,521.76,521.99,11036.0,520.9562,521.1655,520.2084,520.4377,11036.0
2024-11-15 10:25:00,521.95,523.07,521.71,522.87,17609.0,520.3978,521.5145,520.1585,521.3151,17609.0
2024-11-15 10:30:00,522.84,523.0,522.16,522.18,13791.0,521.2852,521.4447,520.6072,520.6272,13791.0
2024-11-15 10:35:00,522.2,522.59,521.99,522.46,18993.0,520.6471,521.0359,520.4377,520.9063,18993.0
2024-11-15 10:40:00,522.47,522.67,520.37,521.07,32429.0,520.9163,521.1157,518.8225,519.5205,32429.0
2024-11-15 10:45:00,521.01,521.87,520.81,521.13,12365.0,519.4606,520.3181,519.2612,519.5803,12365.0
2024-11-15 10:50:00,521.13,521.86,520.77,520.97,17670.0,519.5803,520.3081,519.2213,519.4207,17670.0
2024-11-15 10:55:00,520.95,521.38,520.41,521.0,14976.0,519.4008,519.8295,518.8624,519.4507,14976.0
2024-11-15 11:00:00,520.98,521.84,520.66,520.75,12814.0,519.4307,520.2882,519.1117,519.2014,12814.0
2024-11-15 11:05:00,520.92,521.72,520.73,520.99,17297.0,519.3709,520.1685,519.1815,519.4407,17297.0
2024-11-15 11:10:00,520.96,521.77,520.94,521.12,6093.0,519.4108,520.2184,519.3908,519.5703,6093.0
2024-11-15 11:15:00,521.2,522.72,521.2,522.35,13183.0,519.6501,521.1655,519.6501,520.7966,13183.0
2024-11-15 11:20:00,522.52,522.54,521.65,522.45,10505.0,520.9661,520.9861,520.0987,520.8963,10505.0
2024-11-15 11:25:00,522.55,522.57,521.83,522.31,13782.0,520.9961,521.016,520.2782,520.7568,13782.0
2024-11-15 11:30:00,522.31,522.33,521.57,521.57,10436.0,520.7568,520.7767,520.019,520.019,10436.0
2024-11-15 11:35:00,521.66,521.66,520.99,520.99,9246.0,520.1087,520.1087,519.4407,519.4407,9246.0
2024-11-15 11:40:00,521.11,521.11,520.51,520.94,11165.0,519.5603,519.5603,518.9621,519.3908,11165.0
2024-11-15 11:45:00,521.13,521.64,520.91,520.91,14066.0,519.5803,520.0888,519.3609,519.3609,14066.0
2024-11-15 11:50:00,520.91,521.18,520.75,521.14,11124.0,519.3609,519.6301,519.2014,519.5902,11124.0
2024-11-15 11:55:00,521.14,521.35,520.92,521.35,4027.0,519.5902,519.7996,519.3709,519.7996,4027.0
2024-11-15 12:00:00,521.37,521.73,521.04,521.29,7551.0,519.8196,520.1785,519.4905,519.7398,7551.0
2024-11-15 12:05:00,521.13,521.47,521.09,521.36,7228.0,519.5803,519.9193,519.5404,519.8096,7228.0
2024-11-15 12:10:00,521.46,521.96,521.43,521.84,6987.0,519.9093,520.4078,519.8794,520.2882,6987.0
2024-11-15 12:15:00,521.82,522.38,521.82,522.12,5882.0,520.2682,520.8266,520.2682,520.5673,5882.0
2024-11-15 12:20:00,522.18,522.36,521.92,521.92,9057.0,520.6272,520.8066,520.3679,520.3679,9057.0
2024-11-15 12:25:00,522.15,522.47,522.12,522.31,9148.0,520.5972,520.9163,520.5673,520.7568,9148.0
2024-11-15 12:30:00,522.16,522.16,521.52,521.88,5383.0,520.6072,520.6072,519.9691,520.328,5383.0
2024-11-15 12:35:00,521.71,521.99,521.55,521.81,4831.0,520.1585,520.4377,519.999,520.2583,4831.0
2024-11-15 12:40:00,521.82,522.3,521.72,522.15,5651.0,520.2682,520.7468,520.1685,520.5972,5651.0
2024-11-15 12:45:00,521.92,522.32,521.68,521.76,5370.0,520.3679,520.7667,520.1286,520.2084,5370.0
2024-11-15 12:50:00,521.69,522.08,521.55,522.08,4958.0,520.1386,520.5274,519.999,520.5274,4958.0
2024-11-15 12:55:00,521.98,522.57,521.93,522.55,4409.0,520.4277,521.016,520.3779,520.9961,4409.0
2024-11-15 13:00:00,522.5,523.07,522.48,522.89,8514.0,520.9462,521.5145,520.9263,521.335,8514.0
2024-11-15 13:05:00,522.89,523.0,522.7,522.78,8327.0,521.335,521.4447,521.1456,521.2254,8327.0
2024-11-15 13:10:00,522.9,522.99,521.95,522.26,8303.0,521.345,521.4347,520.3978,520.7069,8303.0
2024-11-15 13:15:00,522.35,522.82,522.27,522.35,10806.0,520.7966,521.2652,520.7169,520.7966,10806.0
2024-11-15 13:20:00,522.28,522.69,522.19,522.27,7999.0,520.7269,521.1356,520.6371,520.7169,7999.0
2024-11-15 13:25:00,522.27,522.46,521.81,522.29,9868.0,520.7169,520.9063,520.2583,520.7368,9868.0
2024-11-15 13:30:00,522.17,522.17,521.55,521.68,14832.0,520.6172,520.6172,519.999,520.1286,14832.0
2024-11-15 13:35:00,521.55,522.01,521.48,521.78,9166.0,519.999,520.4577,519.9292,520.2283,9166.0
2024-11-15 13:40:00,521.85,521.95,521.52,521.65,7486.0,520.2981,520.3978,519.9691,520.0987,7486.0
2024-11-15 13:45:00,521.63,521.64,521.2,521.26,6118.0,520.0788,520.0888,519.6501,519.7099,6118.0
2024-11-15 13:50:00,521.25,521.34,521.02,521.2,6047.0,519.6999,519.7896,519.4706,519.6501,6047.0
2024-11-15 13:55:00,521.26,521.44,520.77,521.34,8471.0,519.7099,519.8894,519.2213,519.7896,8471.0
2024-11-15 14:00:00,521.21,521.36,520.65,520.71,7720.0,519.66,519.8096,519.1017,519.1615,7720.0
2024-11-15 14:05:00,520.71,521.05,520.6,520.99,4665.0,519.1615,519.5005,519.0518,519.4407,4665.0
2024-11-15 14:10:00,521.02,521.28,520.88,521.2,8618.0,519.4706,519.7298,519.331,519.6501,8618.0
2024-11-15 14:15:00,521.18,521.36,521.08,521.23,9329.0,519.6301,519.8096,519.5304,519.68,9329.0
2024-11-15 14:20:00,521.23,521.28,520.59,520.6,6077.0,519.68,519.7298,519.0419,519.0518,6077.0
2024-11-15 14:25:00,520.68,520.85,520.6,520.63,6728.0,519.1316,519.3011,519.0518,519.0818,6728.0
2024-11-15 14:30:00,520.7,520.88,520.25,520.37,8914.0,519.1516,519.331,518.7029,518.8225,8914.0
2024-11-15 14:35:00,520.37,520.6,520.2,520.36,5724.0,518.8225,519.0518,518.653,518.8126,5724.0
2024-11-15 14:40:00,520.34,521.07,520.32,520.99,6674.0,518.7926,519.5205,518.7727,519.4407,6674.0
2024-11-15 14:45:00,520.79,521.26,520.4,520.42,13645.0,519.2413,519.7099,518.8524,518.8724,13645.0
2024-11-15 14:50:00,520.54,520.71,519.95,520.09,8485.0,518.992,519.1615,518.4038,518.5434,8485.0
2024-11-15 14:55:00,520.09,520.42,519.98,520.3,9051.0,518.5434,518.8724,518.4337,518.7527,9051.0
2024-11-15 15:00:00,520.34,520.58,520.31,520.49,8677.0,518.7926,519.0319,518.7627,518.9422,8677.0
2024-11-15 15:05:00,520.58,520.89,520.3,520.36,10597.0,519.0319,519.341,518.7527,518.8126,10597.0
2024-11-15 15:10:00,520.38,520.98,520.32,520.88,17152.0,518.8325,519.4307,518.7727,519.331,17152.0
2024-11-15 15:15:00,520.96,521.58,520.77,521.55,16850.0,519.4108,520.0289,519.2213,519.999,16850.0
2024-11-15 15:20:00,521.54,521.54,520.99,521.03,10512.0,519.9891,519.9891,519.4407,519.4806,10512.0
2024-11-15 15:25:00,521.01,521.06,520.5,520.74,10595.0,519.4606,519.5105,518.9521,519.1914,10595.0
2024-11-15 15:30:00,520.76,520.89,520.55,520.77,9057.0,519.2114,519.341,519.002,519.2213,9057.0
2024-11-15 15:35:00,520.84,521.3,520.74,521.26,7111.0,519.2911,519.7498,519.1914,519.7099,7111.0
2024-11-15 15:40:00,521.26,521.48,520.73,520.9,11483.0,519.7099,519.9292,519.1815,519.351,11483.0
2024-11-15 15:45:00,520.89,521.31,520.65,520.65,9347.0,519.341,519.7597,519.1017,519.1017,9347.0
2024-11-15 15:50:00,520.88,521.94,520.81,521.89,28325.0,519.331,520.3879,519.2612,520.338,28325.0
2024-11-15 15:55:00,521.83,522.38,521.32,521.89,84710.0,520.2782,520.8266,519.7697,520.338,84710.0
2024-11-18 09:30:00,518.59,519.03,517.0,517.88,66248.0,517.0478,517.4865,515.4626,516.3399,66248.0
2024-11-18 09:35:00,517.76,519.15,517.09,518.2,23269.0,516.2203,517.6062,515.5523,516.659,23269.0
2024-11-18 09:40:00,518.27,518.74,517.85,518.01,10552.0,516.7288,517.1974,516.31,516.4696,10552.0
2024-11-18 09:45:00,518.01,519.02,517.85,518.99,22342.0,516.4696,517.4765,516.31,517.4466,22342.0
2024-11-18 09:50:00,518.9,519.92,518.8,519.79,23510.0,517.3569,518.3739,517.2572,518.2443,23510.0
2024-11-18 09:55:00,519.92,520.66,519.51,519.51,6889.0,518.3739,519.1117,517.9651,517.9651,6889.0
2024-11-18 10:00:00,519.88,521.48,519.88,521.02,16936.0,518.334,519.9292,518.334,519.4706,16936.0
2024-11-18 10:05:00,521.08,521.29,520.78,521.18,10049.0,519.5304,519.7398,519.2313,519.6301,10049.0
2024-11-18 10:10:00,521.16,521.26,520.57,520.61,9901.0,519.6102,519.7099,519.0219,519.0618,9901.0
2024-11-18 10:15:00,520.81,520.96,519.61,519.74,8100.0,519.2612,519.4108,518.0648,518.1944,8100.0
2024-11-18 10:20:00,519.74,519.93,519.4,519.92,9434.0,518.1944,518.3838,517.8554,518.3739,9434.0
2024-11-18 10:25:00,519.81,519.99,519.33,519.99,11730.0,518.2642,518.4437,517.7856,518.4437,11730.0
2024-11-18 10:30:00,520.03,520.42,519.88,520.26,9774.0,518.4835,518.8724,518.334,518.7129,9774.0
2024-11-18 10:35:00,520.26,520.42,519.78,519.86,9426.0,518.7129,518.8724,518.2343,518.314,9426.0
2024-11-18 10:40:00,519.85,520.95,519.85,520.75,7105.0,518.3041,519.4008,518.3041,519.2014,7105.0
2024-11-18 10:45:00,520.78,521.27,520.75,521.1,11753.0,519.2313,519.7199,519.2014,519.5504,11753.0
2024-11-18 10:50:00,520.77,521.17,520.59,521.17,6659.0,519.2213,519.6202,519.0419,519.6202,6659.0
2024-11-18 10:55:00,521.07,521.3,520.86,521.17,5321.0,519.5205,519.7498,519.3111,519.6202,5321.0
2024-11-18 11:00:00,521.31,521.64,521.16,521.64,10431.0,519.7597,520.0888,519.6102,520.0888,10431.0
2024-11-18 11:05:00,521.7,521.71,521.4,521.57,11222.0,520.1486,520.1585,519.8495,520.019,11222.0
2024-11-18 11:10:00,521.73,521.88,521.55,521.63,10371.0,520.1785,520.328,519.999,520.0788,10371.0
2024-11-18 11:15:00,521.63,522.08,521.41,522.0,9608.0,520.0788,520.5274,519.8594,520.4477,9608.0
2024-11-18 11:20:00,522.01,522.32,521.85,522.32,5369.0,520.4577,520.7667,520.2981,520.7667,5369.0
2024-11-18 11:25:00,522.32,522.32,522.03,522.07,6314.0,520.7667,520.7667,520.4776,520.5175,6314.0
2024-11-18 11:30:00,522.17,522.72,522.17,522.7,11095.0,520.6172,521.1655,520.6172,521.1456,11095.0
2024-11-18 11:35:00,522.84,523.38,522.63,523.13,14865.0,521.2852,521.8236,521.0758,521.5743,14865.0
2024-11-18 11:40:00,523.13,523.45,522.83,523.45,7391.0,521.5743,521.8934,521.2752,521.8934,7391.0
2024-11-18 11:45:00,523.49,523.49,522.62,522.62,9176.0,521.9333,521.9333,521.0658,521.0658,9176.0
2024-11-18 11:50:00,522.61,522.76,522.56,522.74,3999.0,521.0559,521.2054,521.006,521.1855,3999.0
2024-11-18 11:55:00,522.75,522.75,522.22,522.24,6291.0,521.1955,521.1955,520.667,520.687,6291.0
2024-11-18 12:00:00,522.32,522.42,521.81,522.41,5299.0,520.7667,520.8664,520.2583,520.8565,5299.0
2024-11-18 12:05:00,522.42,522.44,522.11,522.11,6930.0,520.8664,520.8864,520.5574,520.5574,6930.0
2024-11-18 12:10:00,522.1,522.59,522.1,522.48,7044.0,520.5474,521.0359,520.5474,520.9263,7044.0
2024-11-18 12:15:00,522.39,522.5,522.23,522.46,3756.0,520.8365,520.9462,520.677,520.9063,3756.0
2024-11-18 12:20:00,522.49,522.64,522.31,522.37,8151.0,520.9362,521.0858,520.7568,520.8166,8151.0
2024-11-18 12:25:00,522.27,522.37,522.11,522.26,4838.0,520.7169,520.8166,520.5574,520.7069,4838.0
2024-11-18 12:30:00,522.24,522.24,522.01,522.14,4469.0,520.687,520.687,520.4577,520.5873,4469.0
2024-11-18 12:35:00,522.09,522.66,522.03,522.57,9391.0,520.5374,521.1057,520.4776,521.016,9391.0
2024-11-18 12:40:00,522.58,522.58,521.83,521.84,5021.0,521.026,521.026,520.2782,520.2882,5021.0
2024-11-18 12:45:00,521.61,521.87,521.61,521.73,6450.0,520.0588,520.3181,520.0588,520.1785,6450.0
2024-11-18 12:50:00,521.73,522.04,521.72,522.04,5411.0,520.1785,520.4876,520.1685,520.4876,5411.0
2024-11-18 12:55:00,521.91,522.03,521.77,522.03,5515.0,520.358,520.4776,520.2184,520.4776,5515.0
2024-11-18 13:00:00,521.96,521.98,521.31,521.38,5881.0,520.4078,520.4277,519.7597,519.8295,5881.0
2024-11-18 13:05:00,521.42,521.84,521.33,521.72,8926.0,519.8694,520.2882,519.7797,520.1685,8926.0
2024-11-18 13:10:00,521.62,521.73,521.39,521.66,5116.0,520.0688,520.1785,519.8395,520.1087,5116.0
2024-11-18 13:15:00,521.69,521.97,521.54,521.97,5075.0,520.1386,520.4178,519.9891,520.4178,5075.0
2024-11-18 13:20:00,521.97,522.07,521.76,521.88,6370.0,520.4178,520.5175,520.2084,520.328,6370.0
2024-11-18 13:25:00,521.88,521.89,521.71,521.83,5027.0,520.328,520.338,520.1585,520.2782,5027.0
2024-11-18 13:30:00,521.84,521.89,521.58,521.78,5319.0,520.2882,520.338,520.0289,520.2283,5319.0
2024-11-18 13:35:00,521.77,521.78,521.3,521.39,4679.0,520.2184,520.2283,519.7498,519.8395,4679.0
2024-11-18 13:40:00,521.5,521.59,521.2,521.2,5821.0,519.9492,520.0389,519.6501,519.6501,5821.0
2024-11-18 13:45:00,521.01,521.1,520.7,520.78,8535.0,519.4606,519.5504,519.1516,519.2313,8535.0
2024-11-18 13:50:00,520.78,520.99,520.72,520.74,8409.0,519.2313,519.4407,519.1715,519.1914,8409.0
2024-11-18 13:55:00,520.7,521.51,520.6,521.45,4928.0,519.1516,519.9591,519.0518,519.8993,4928.0
2024-11-18 14:00:00,521.53,521.69,521.53,521.59,8715.0,519.9791,520.1386,519.9791,520.0389,8715.0
2024-11-18 14:05:00,521.66,521.8,521.38,521.8,8418.0,520.1087,520.2483,519.8295,520.2483,8418.0
2024-11-18 14:10:00,521.68,521.74,521.55,521.67,7101.0,520.1286,520.1885,519.999,520.1187,7101.0
2024-11-18 14:15:00,521.55,521.55,521.12,521.24,4683.0,519.999,519.999,519.5703,519.6899,4683.0
2024-11-18 14:20:00,521.12,521.26,520.92,521.21,8648.0,519.5703,519.7099,519.3709,519.66,8648.0
2024-11-18 14:25:00,521.21,521.39,521.07,521.24,5557.0,519.66,519.8395,519.5205,519.6899,5557.0
2024-11-18 14:30:00,521.15,521.3,520.76,520.81,5463.0,519.6002,519.7498,519.2114,519.2612,5463.0
2024-11-18 14:35:00,520.91,521.02,520.59,520.82,6597.0,519.3609,519.4706,519.0419,519.2712,6597.0
2024-11-18 14:40:00,520.82,521.2,520.81,521.09,7832.0,519.2712,519.6501,519.2612,519.5404,7832.0
2024-11-18 14:45:00,521.09,521.43,521.09,521.19,5896.0,519.5404,519.8794,519.5404,519.6401,5896.0
2024-11-18 14:50:00,521.19,521.49,521.19,521.43,8037.0,519.6401,519.9392,519.6401,519.8794,8037.0
2024-11-18 14:55:00,521.33,521.36,521.12,521.12,3716.0,519.7797,519.8096,519.5703,519.5703,3716.0
2024-11-18 15:00:00,521.24,521.85,521.16,521.85,9523.0,519.6899,520.2981,519.6102,520.2981,9523.0
2024-11-18 15:05:00,521.86,521.86,521.54,521.54,6671.0,520.3081,520.3081,519.9891,519.9891,6671.0
2024-11-18 15:10:00,521.58,521.88,521.58,521.68,5402.0,520.0289,520.328,520.0289,520.1286,5402.0
2024-11-18 15:15:00,521.69,521.69,521.19,521.31,9263.0,520.1386,520.1386,519.6401,519.7597,9263.0
2024-11-18 15:20:00,521.19,521.56,521.19,521.54,9765.0,519.6401,520.009,519.6401,519.9891,9765.0
2024-11-18 15:25:00,521.62,521.74,521.46,521.51,10224.0,520.0688,520.1885,519.9093,519.9591,10224.0
2024-11-18 15:30:00,521.6,521.7,521.35,521.55,10553.0,520.0489,520.1486,519.7996,519.999,10553.0
2024-11-18 15:35:00,521.54,521.71,521.46,521.57,8539.0,519.9891,520.1585,519.9093,520.019,8539.0
2024-11-18 15:40:00,521.7,521.75,521.35,521.37,10666.0,520.1486,520.1984,519.7996,519.8196,10666.0
2024-11-18 15:45:00,521.25,521.32,520.45,521.18,15856.0,519.6999,519.7697,518.9023,519.6301,15856.0
2024-11-18 15:50:00,521.15,521.53,520.64,520.98,24029.0,519.6002,519.9791,519.0917,519.4307,24029.0
2024-11-18 15:55:00,520.98,521.76,520.91,521.63,94544.0,519.4307,520.2084,519.3609,520.0788,94544.0
2024-11-19 09:30:00,518.78,521.62,518.78,520.04,38703.0,517.2373,520.0688,517.2373,518.4935,38703.0
2024-11-19 09:35:00,519.97,522.65,519.71,519.79,22411.0,518.4237,521.0958,518.1645,518.2443,22411.0
2024-11-19 09:40:00,519.89,519.9,519.27,519.75,19059.0,518.344,518.3539,517.7258,518.2044,19059.0
2024-11-19 09:45:00,519.3,519.74,518.4,519.0,10006.0,517.7557,518.1944,516.8584,517.4566,10006.0
2024-11-19 09:50:00,519.03,519.06,517.92,518.06,20068.0,517.4865,517.5164,516.3798,516.5194,20068.0
2024-11-19 09:55:00,518.06,518.78,517.95,518.02,8804.0,516.5194,517.2373,516.4097,516.4795,8804.0
2024-11-19 10:00:00,518.18,518.5,517.13,517.47,12521.0,516.639,516.9581,515.5922,515.9312,12521.0
2024-11-19 10:05:00,517.67,518.02,517.08,517.21,11242.0,516.1306,516.4795,515.5423,515.6719,11242.0
2024-11-19 10:10:00,517.2,517.48,516.75,517.39,9585.0,515.662,515.9411,515.2133,515.8514,9585.0
2024-11-19 10:15:00,517.4,517.88,516.82,517.62,6208.0,515.8614,516.3399,515.2831,516.0807,6208.0
2024-11-19 10:20:00,517.7,517.99,517.28,517.95,16531.0,516.1605,516.4496,515.7417,516.4097,16531.0
2024-11-19 10:25:00,517.93,518.45,517.73,518.45,5565.0,516.3898,516.9082,516.1904,516.9082,5565.0
2024-11-19 10:30:00,518.47,519.31,518.32,518.95,8847.0,516.9282,517.7657,516.7786,517.4068,8847.0
2024-11-19 10:35:00,518.8,520.34,518.8,520.11,7556.0,517.2572,518.7926,517.2572,518.5633,7556.0
2024-11-19 10:40:00,520.02,520.35,519.64,520.08,8731.0,518.4736,518.8026,518.0947,518.5334,8731.0
2024-11-19 10:45:00,520.08,520.8,520.04,520.74,10362.0,518.5334,519.2513,518.4935,519.1914,10362.0
2024-11-19 10:50:00,520.56,520.83,520.12,520.53,7096.0,519.012,519.2812,518.5733,518.9821,7096.0
2024-11-19 10:55:00,520.35,520.5,520.1,520.49,4525.0,518.8026,518.9521,518.5533,518.9422,4525.0
2024-11-19 11:00:00,520.48,520.77,520.05,520.1,6271.0,518.9322,519.2213,518.5035,518.5533,6271.0
2024-11-19 11:05:00,520.28,521.01,520.24,520.9,7093.0,518.7328,519.4606,518.6929,519.351,7093.0
2024-11-19 11:10:00,521.07,521.08,520.52,520.6,7683.0,519.5205,519.5304,518.9721,519.0518,7683.0
2024-11-19 11:15:00,520.6,521.18,520.6,520.99,6383.0,519.0518,519.6301,519.0518,519.4407,6383.0
2024-11-19 11:20:00,521.16,521.4,520.97,521.39,5692.0,519.6102,519.8495,519.4207,519.8395,5692.0
2024-11-19 11:25:00,521.43,521.46,520.91,520.98,9951.0,519.8794,519.9093,519.3609,519.4307,9951.0
2024-11-19 11:30:00,520.96,521.39,520.93,521.19,10484.0,519.4108,519.8395,519.3809,519.6401,10484.0
2024-11-19 11:35:00,521.09,521.16,520.95,521.0,9370.0,519.5404,519.6102,519.4008,519.4507,9370.0
2024-11-19 11:40:00,520.94,521.06,520.09,520.51,9003.0,519.3908,519.5105,518.5434,518.9621,9003.0
2024-11-19 11:45:00,520.37,520.58,520.25,520.28,2186.0,518.8225,519.0319,518.7029,518.7328,2186.0
2024-11-19 11:50:00,520.35,520.9,520.24,520.42,10092.0,518.8026,519.351,518.6929,518.8724,10092.0
2024-11-19 11:55:00,520.42,521.01,520.42,520.58,5290.0,518.8724,519.4606,518.8724,519.0319,5290.0
2024-11-19 12:00:00,520.49,520.59,520.0,520.14,7716.0,518.9422,519.0419,518.4536,518.5932,7716.0
2024-11-19 12:05:00,520.1,520.38,519.94,520.24,6640.0,518.5533,518.8325,518.3938,518.6929,6640.0
2024-11-19 12:10:00,520.24,520.3,519.68,519.72,5866.0,518.6929,518.7527,518.1346,518.1745,5866.0
2024-11-19 12:15:00,520.0,520.04,519.56,519.89,8148.0,518.4536,518.4935,518.0149,518.344,8148.0
2024-11-19 12:20:00,519.9,519.91,519.2,519.22,7310.0,518.3539,518.3639,517.656,517.676,7310.0
2024-11-19 12:25:00,519.24,519.66,519.19,519.61,6016.0,517.6959,518.1146,517.646,518.0648,6016.0
2024-11-19 12:30:00,519.68,520.3,519.68,520.3,4722.0,518.1346,518.7527,518.1346,518.7527,4722.0
2024-11-19 12:35:00,520.29,520.47,520.12,520.33,3135.0,518.7428,518.9222,518.5733,518.7827,3135.0
2024-11-19 12:40:00,520.31,520.52,520.21,520.21,6112.0,518.7627,518.9721,518.663,518.663,6112.0
2024-11-19 12:45:00,520.18,520.33,519.57,519.61,6637.0,518.6331,518.7827,518.0249,518.0648,6637.0
2024-11-19 12:50:00,519.73,520.32,519.6,520.3,7633.0,518.1844,518.7727,518.0548,518.7527,7633.0
2024-11-19 12:55:00,520.3,520.56,520.03,520.28,6406.0,518.7527,519.012,518.4835,518.7328,6406.0
2024-11-19 13:00:00,520.15,520.3,519.86,519.92,3558.0,518.6032,518.7527,518.314,518.3739,3558.0
2024-11-19 13:05:00,520.06,520.21,519.83,519.87,9890.0,518.5135,518.663,518.2841,518.324,9890.0
2024-11-19 13:10:00,519.86,520.0,519.71,519.71,11298.0,518.314,518.4536,518.1645,518.1645,11298.0
2024-11-19 13:15:00,519.69,520.04,519.39,519.6,7079.0,518.1446,518.4935,517.8454,518.0548,7079.0
2024-11-19 13:20:00,519.59,519.73,519.43,519.68,8939.0,518.0449,518.1844,517.8853,518.1346,8939.0
2024-11-19 13:25:00,519.72,520.06,519.72,519.89,6871.0,518.1745,518.5135,518.1745,518.344,6871.0
2024-11-19 13:30:00,519.88,520.04,519.74,519.85,6434.0,518.334,518.4935,518.1944,518.3041,6434.0
2024-11-19 13:35:00,519.94,520.27,519.83,520.25,5762.0,518.3938,518.7228,518.2841,518.7029,5762.0
2024-11-19 13:40:00,520.26,520.48,520.15,520.47,8118.0,518.7129,518.9322,518.6032,518.9222,8118.0
2024-11-19 13:45:00,520.49,521.28,520.41,520.78,10461.0,518.9422,519.7298,518.8624,519.2313,10461.0
2024-11-19 13:50:00,520.86,520.96,520.72,520.72,6856.0,519.3111,519.4108,519.1715,519.1715,6856.0
2024-11-19 13:55:00,520.69,521.0,520.58,521.0,4833.0,519.1416,519.4507,519.0319,519.4507,4833.0
2024-11-19 14:00:00,520.93,520.97,520.53,520.61,10073.0,519.3809,519.4207,518.9821,519.0618,10073.0
2024-11-19 14:05:00,520.62,520.65,520.34,520.59,7111.0,519.0718,519.1017,518.7926,519.0419,7111.0
2024-11-19 14:10:00,520.64,520.64,519.69,519.69,3797.0,519.0917,519.0917,518.1446,518.1446,3797.0
2024-11-19 14:15:00,519.68,519.83,519.33,519.52,17317.0,518.1346,518.2841,517.7856,517.9751,17317.0
2024-11-19 14:20:00,519.51,519.73,519.42,519.48,6762.0,517.9651,518.1844,517.8754,517.9352,6762.0
2024-11-19 14:25:00,519.46,519.62,519.42,519.49,4080.0,517.9152,518.0748,517.8754,517.9451,4080.0
2024-11-19 14:30:00,519.38,519.41,518.83,518.91,5448.0,517.8355,517.8654,517.2871,517.3669,5448.0
2024-11-19 14:35:00,518.89,518.89,518.31,518.64,5086.0,517.3469,517.3469,516.7687,517.0977,5086.0
2024-11-19 14:40:00,518.49,518.62,518.32,518.45,4510.0,516.9481,517.0777,516.7786,516.9082,4510.0
2024-11-19 14:45:00,518.41,518.63,518.34,518.56,12021.0,516.8684,517.0877,516.7986,517.0179,12021.0
2024-11-19 14:50:00,518.67,518.95,518.6,518.79,6475.0,517.1276,517.4068,517.0578,517.2472,6475.0
2024-11-19 14:55:00,518.78,519.46,518.74,519.4,13648.0,517.2373,517.9152,517.1974,517.8554,13648.0
2024-11-19 15:00:00,519.49,519.56,519.03,519.03,10967.0,517.9451,518.0149,517.4865,517.4865,10967.0
2024-11-19 15:05:00,519.08,519.08,518.83,518.84,6005.0,517.5364,517.5364,517.2871,517.2971,6005.0
2024-11-19 15:10:00,518.9,519.02,518.83,518.85,4899.0,517.3569,517.4765,517.2871,517.3071,4899.0
2024-11-19 15:15:00,518.89,518.95,518.55,518.64,6741.0,517.3469,517.4068,517.0079,517.0977,6741.0
2024-11-19 15:20:00,518.65,518.85,518.53,518.79,10996.0,517.1076,517.3071,516.988,517.2472,10996.0
2024-11-19 15:25:00,518.78,519.44,518.59,519.44,12532.0,517.2373,517.8953,517.0478,517.8953,12532.0
2024-11-19 15:30:00,519.48,519.48,518.99,519.3,8331.0,517.9352,517.9352,517.4466,517.7557,8331.0
2024-11-19 15:35:00,519.3,519.47,519.13,519.27,13793.0,517.7557,517.9252,517.5862,517.7258,13793.0
2024-11-19 15:40:00,519.32,519.68,519.21,519.4,12224.0,517.7757,518.1346,517.666,517.8554,12224.0
2024-11-19 15:45:00,519.25,520.0,519.01,519.89,10857.0,517.7059,518.4536,517.4666,518.344,10857.0
2024-11-19 15:50:00,519.89,520.3,519.4,519.46,22297.0,518.344,518.7527,517.8554,517.9152,22297.0
2024-11-19 15:55:00,519.44,519.69,518.83,519.46,84250.0,517.8953,518.1446,517.2871,517.9152,84250.0
2024-11-20 09:30:00,521.53,522.5,520.12,520.12,49386.0,519.9791,520.9462,518.5733,518.5733,49386.0
2024-11-20 09:35:00,519.63,520.71,519.03,519.16,9408.0,518.0847,519.1615,517.4865,517.6161,9408.0
2024-11-20 09:40:00,519.34,519.48,518.31,518.63,12898.0,517.7956,517.9352,516.7687,517.0877,12898.0
2024-11-20 09:45:00,518.47,518.47,517.36,517.36,7864.0,516.9282,516.9282,515.8215,515.8215,7864.0
2024-11-20 09:50:00,517.26,517.77,516.82,517.0,11178.0,515.7218,516.2303,515.2831,515.4626,11178.0
2024-11-20 09:55:00,517.0,517.29,516.43,516.96,11106.0,515.4626,515.7517,514.8942,515.4227,11106.0
2024-11-20 10:00:00,517.03,517.7,516.39,516.82,14812.0,515.4925,516.1605,514.8544,515.2831,14812.0
2024-11-20 10:05:00,516.81,517.23,516.36,516.49,11834.0,515.2731,515.6919,514.8245,514.9541,11834.0
2024-11-20 10:10:00,516.27,516.67,515.92,516.25,9427.0,514.7347,515.1335,514.3858,514.7148,9427.0
2024-11-20 10:15:00,516.07,516.28,515.74,516.07,9275.0,514.5353,514.7447,514.2063,514.5353,9275.0
2024-11-20 10:20:00,515.97,516.68,515.92,516.67,8545.0,514.4356,515.1435,514.3858,515.1335,8545.0
2024-11-20 10:25:00,516.44,516.78,515.6,515.71,13996.0,514.9042,515.2432,514.0667,514.1764,13996.0
2024-11-20 10:30:00,515.53,516.36,515.36,516.06,12895.0,513.9969,514.8245,513.8274,514.5253,12895.0
2024-11-20 10:35:00,515.78,515.88,515.35,515.35,11891.0,514.2462,514.3459,513.8175,513.8175,11891.0
2024-11-20 10:40:00,515.46,515.46,514.8,514.82,12960.0,513.9271,513.9271,513.2691,513.289,12960.0
2024-11-20 10:45:00,514.78,514.99,514.53,514.69,11452.0,513.2492,513.4585,512.9999,513.1594,11452.0
2024-11-20 10:50:00,514.63,514.87,514.43,514.87,11241.0,513.0996,513.3389,512.9002,513.3389,11241.0
2024-11-20 10:55:00,514.73,514.87,513.85,514.38,22471.0,513.1993,513.3389,512.3219,512.8503,22471.0
2024-11-20 11:00:00,514.21,514.35,513.54,513.54,22829.0,512.6809,512.8204,512.0128,512.0128,22829.0
2024-11-20 11:05:00,513.5,513.62,513.1,513.26,23917.0,511.973,512.0926,511.5742,511.7337,23917.0
2024-11-20 11:10:00,513.2,513.37,512.64,513.31,17203.0,511.6739,511.8433,511.1155,511.7835,17203.0
2024-11-20 11:15:00,513.25,513.82,513.1,513.69,5467.0,511.7237,512.292,511.5742,512.1624,5467.0
2024-11-20 11:20:00,513.69,514.13,513.29,513.4,13414.0,512.1624,512.6011,511.7636,511.8733,13414.0
2024-11-20 11:25:00,513.49,513.59,513.17,513.32,12095.0,511.963,512.0627,511.6439,511.7935,12095.0
2024-11-20 11:30:00,513.4,513.4,512.97,513.14,7627.0,511.8733,511.8733,511.4445,511.614,7627.0
2024-11-20 11:35:00,513.14,513.16,512.73,513.12,12949.0,511.614,511.634,511.2053,511.5941,12949.0
2024-11-20 11:40:00,513.11,513.32,512.76,513.14,12079.0,511.5841,511.7935,511.2352,511.614,12079.0
2024-11-20 11:45:00,513.21,513.82,513.21,513.8,6649.0,511.6838,512.292,511.6838,512.2721,6649.0
2024-11-20 11:50:00,513.8,513.8,513.4,513.76,9566.0,512.2721,512.2721,511.8733,512.2322,9566.0
2024-11-20 11:55:00,513.56,513.6,513.36,513.36,5464.0,512.0328,512.0727,511.8334,511.8334,5464.0
2024-11-20 12:00:00,513.45,513.66,513.05,513.18,10387.0,511.9231,512.1325,511.5243,511.6539,10387.0
2024-11-20 12:05:00,513.05,513.19,512.81,512.91,10990.0,511.5243,511.6639,511.285,511.3847,10990.0
2024-11-20 12:10:00,512.98,513.07,512.41,512.5,6132.0,511.4545,511.5442,510.8862,510.9759,6132.0
2024-11-20 12:15:00,512.44,512.6,511.99,512.09,15358.0,510.9161,511.0756,510.4675,510.5672,15358.0
2024-11-20 12:20:00,512.01,512.15,511.62,511.8,10667.0,510.4874,510.627,510.0986,510.278,10667.0
2024-11-20 12:25:00,511.76,512.09,511.75,512.09,7648.0,510.2381,510.5672,510.2282,510.5672,7648.0
2024-11-20 12:30:00,511.98,512.23,511.94,512.05,4991.0,510.4575,510.7067,510.4176,510.5273,4991.0
2024-11-20 12:35:00,512.19,512.66,512.18,512.46,8276.0,510.6669,511.1355,510.6569,510.9361,8276.0
2024-11-20 12:40:00,512.59,512.68,512.23,512.23,5229.0,511.0657,511.1554,510.7067,510.7067,5229.0
2024-11-20 12:45:00,512.38,513.0,512.3,512.9,23634.0,510.8563,511.4744,510.7765,511.3747,23634.0
2024-11-20 12:50:00,513.06,513.11,512.4,512.4,4098.0,511.5343,511.5841,510.8762,510.8762,4098.0
2024-11-20 12:55:00,512.24,512.36,511.9,512.14,8507.0,510.7167,510.8364,510.3777,510.617,8507.0
2024-11-20 13:00:00,512.13,512.28,511.95,512.22,4564.0,510.607,510.7566,510.4276,510.6968,4564.0
2024-11-20 13:05:00,512.31,512.4,512.23,512.34,3833.0,510.7865,510.8762,510.7067,510.8164,3833.0
2024-11-20 13:10:00,512.3,512.36,512.07,512.13,9355.0,510.7765,510.8364,510.5472,510.607,9355.0
2024-11-20 13:15:00,512.15,512.4,512.01,512.01,9191.0,510.627,510.8762,510.4874,510.4874,9191.0
2024-11-20 13:20:00,511.87,512.07,511.75,512.07,10265.0,510.3478,510.5472,510.2282,510.5472,10265.0
2024-11-20 13:25:00,511.89,512.33,511.89,512.2,5933.0,510.3678,510.8064,510.3678,510.6768,5933.0
2024-11-20 13:30:00,512.27,512.43,511.7,511.7,5050.0,510.7466,510.9061,510.1783,510.1783,5050.0
2024-11-20 13:35:00,511.7,511.96,511.53,511.56,6074.0,510.1783,510.4375,510.0088,510.0387,6074.0
2024-11-20 13:40:00,511.5,511.6,511.13,511.14,10997.0,509.9789,510.0786,509.61,509.62,10997.0
2024-11-20 13:45:00,511.12,511.55,511.0,511.49,8615.0,509.6,510.0288,509.4804,509.9689,8615.0
2024-11-20 13:50:00,511.52,511.98,511.51,511.76,12388.0,509.9989,510.4575,509.9889,510.2381,12388.0
2024-11-20 13:55:00,511.66,511.86,511.64,511.77,7812.0,510.1384,510.3378,510.1185,510.2481,7812.0
2024-11-20 14:00:00,511.77,511.9,511.43,511.53,8241.0,510.2481,510.3777,509.9091,510.0088,8241.0
2024-11-20 14:05:00,511.5,511.63,511.37,511.56,3133.0,509.9789,510.1085,509.8493,510.0387,3133.0
2024-11-20 14:10:00,511.51,511.73,511.48,511.68,15225.0,509.9889,510.2082,509.959,510.1584,15225.0
2024-11-20 14:15:00,511.58,511.59,511.33,511.34,5058.0,510.0587,510.0686,509.8094,509.8194,5058.0
2024-11-20 14:20:00,511.33,511.41,511.25,511.3,5882.0,509.8094,509.8892,509.7297,509.7795,5882.0
2024-11-20 14:25:00,511.29,511.66,511.25,511.65,6428.0,509.7695,510.1384,509.7297,510.1285,6428.0
2024-11-20 14:30:00,511.58,511.74,511.58,511.73,8135.0,510.0587,510.2182,510.0587,510.2082,8135.0
2024-11-20 14:35:00,511.77,511.93,511.61,511.61,7043.0,510.2481,510.4076,510.0886,510.0886,7043.0
2024-11-20 14:40:00,511.66,512.11,511.57,512.09,6721.0,510.1384,510.5871,510.0487,510.5672,6721.0
2024-11-20 14:45:00,512.07,512.29,512.05,512.05,8230.0,510.5472,510.7666,510.5273,510.5273,8230.0
2024-11-20 14:50:00,511.98,512.25,511.62,511.67,12131.0,510.4575,510.7267,510.0986,510.1484,12131.0
2024-11-20 14:55:00,511.69,511.78,511.61,511.62,6078.0,510.1683,510.2581,510.0886,510.0986,6078.0
2024-11-20 15:00:00,511.52,511.68,511.41,511.49,8893.0,509.9989,510.1584,509.8892,509.9689,8893.0
2024-11-20 15:05:00,511.49,511.6,511.35,511.36,9519.0,509.9689,510.0786,509.8294,509.8393,9519.0
2024-11-20 15:10:00,511.35,511.64,511.35,511.48,9419.0,509.8294,510.1185,509.8294,509.959,9419.0
2024-11-20 15:15:00,511.62,512.39,511.57,512.19,35191.0,510.0986,510.8663,510.0487,510.6669,35191.0
2024-11-20 15:20:00,512.16,512.27,512.05,512.08,15003.0,510.6369,510.7466,510.5273,510.5572,15003.0
2024-11-20 15:25:00,512.02,512.22,511.93,512.09,9980.0,510.4974,510.6968,510.4076,510.5672,9980.0
2024-11-20 15:30:00,512.03,513.11,512.03,513.0,18084.0,510.5073,511.5841,510.5073,511.4744,18084.0
2024-11-20 15:35:00,513.0,513.25,512.7,512.86,8776.0,511.4744,511.7237,511.1753,511.3349,8776.0
2024-11-20 15:40:00,512.96,513.09,512.6,512.78,21130.0,511.4346,511.5642,511.0756,511.2551,21130.0
2024-11-20 15:45:00,512.83,513.04,512.49,513.04,30209.0,511.305,511.5143,510.966,511.5143,30209.0
2024-11-20 15:50:00,513.22,513.49,512.36,512.46,29285.0,511.6938,511.963,510.8364,510.9361,29285.0
2024-11-20 15:55:00,512.55,512.64,511.88,512.43,112687.0,511.0258,511.1155,510.3578,510.9061,112687.0
2024-11-21 09:30:00,513.23,514.29,511.61,513.66,80356.0,511.7038,512.7606,510.0886,512.1325,80356.0
2024-11-21 09:35:00,513.23,513.79,511.87,511.87,43129.0,511.7038,512.2621,510.3478,510.3478,43129.0
2024-11-21 09:40:00,512.22,512.68,511.58,512.55,19284.0,510.6968,511.1554,510.0587,511.0258,19284.0
2024-11-21 09:45:00,512.67,513.5,512.23,513.48,15473.0,511.1454,511.973,510.7067,511.953,15473.0
2024-11-21 09:50:00,513.62,513.92,512.98,513.72,22532.0,512.0926,512.3917,511.4545,512.1923,22532.0
2024-11-21 09:55:00,514.0,514.4,513.0,513.54,23912.0,512.4715,512.8703,511.4744,512.0128,23912.0
2024-11-21 10:00:00,513.74,515.19,513.3,515.16,19883.0,512.2122,513.6579,511.7736,513.628,19883.0
2024-11-21 10:05:00,515.04,515.09,514.09,514.83,21890.0,513.5084,513.5582,512.5612,513.299,21890.0
2024-11-21 10:10:00,514.65,515.19,514.15,514.86,12620.0,513.1195,513.6579,512.621,513.3289,12620.0
2024-11-21 10:15:00,514.86,514.98,514.05,514.48,11153.0,513.3289,513.4486,512.5213,512.95,11153.0
2024-11-21 10:20:00,514.47,515.05,514.29,514.68,14004.0,512.9401,513.5184,512.7606,513.1495,14004.0
2024-11-21 10:25:00,514.71,514.91,514.1,514.48,19635.0,513.1794,513.3788,512.5712,512.95,19635.0
2024-11-21 10:30:00,514.48,516.2,514.48,515.97,14263.0,512.95,514.6649,512.95,514.4356,14263.0
2024-11-21 10:35:00,515.99,516.27,515.21,515.86,20481.0,514.4556,514.7347,513.6779,514.3259,20481.0
2024-11-21 10:40:00,515.88,516.54,515.68,515.68,23890.0,514.3459,515.0039,514.1465,514.1465,23890.0
2024-11-21 10:45:00,515.63,516.42,515.15,516.21,13378.0,514.0966,514.8843,513.6181,514.6749,13378.0
2024-11-21 10:50:00,516.21,516.51,515.91,516.48,14950.0,514.6749,514.974,514.3758,514.9441,14950.0
2024-11-21 10:55:00,516.6,518.0,516.6,517.88,19821.0,515.0637,516.4596,515.0637,516.3399,19821.0
2024-11-21 11:00:00,517.97,518.18,517.37,517.91,19095.0,516.4297,516.639,515.8315,516.3698,19095.0
2024-11-21 11:05:00,517.58,517.85,517.33,517.36,7941.0,516.0408,516.31,515.7916,515.8215,7941.0
2024-11-21 11:10:00,517.26,517.92,517.26,517.84,8825.0,515.7218,516.3798,515.7218,516.3001,8825.0
2024-11-21 11:15:00,517.81,517.81,516.99,517.11,10082.0,516.2701,516.2701,515.4526,515.5722,10082.0
2024-11-21 11:20:00,517.31,517.71,517.31,517.57,12680.0,515.7716,516.1704,515.7716,516.0309,12680.0
2024-11-21 11:25:00,517.57,518.11,517.23,517.52,30603.0,516.0309,516.5693,515.6919,515.981,30603.0
2024-11-21 11:30:00,517.55,517.88,516.96,517.88,28792.0,516.0109,516.3399,515.4227,516.3399,28792.0
2024-11-21 11:35:00,517.8,517.8,517.15,517.6,19652.0,516.2602,516.2602,515.6121,516.0608,19652.0
2024-11-21 11:40:00,517.6,517.7,517.04,517.32,25129.0,516.0608,516.1605,515.5024,515.7816,25129.0
2024-11-21 11:45:00,517.32,517.32,516.88,516.99,5467.0,515.7816,515.7816,515.3429,515.4526,5467.0
2024-11-21 11:50:00,517.11,517.24,516.92,517.09,10959.0,515.5722,515.7018,515.3828,515.5523,10959.0
2024-11-21 11:55:00,517.0,517.24,516.85,516.93,10543.0,515.4626,515.7018,515.313,515.3928,10543.0
2024-11-21 12:00:00,516.97,516.99,516.41,516.52,13640.0,515.4326,515.4526,514.8743,514.984,13640.0
2024-11-21 12:05:00,516.53,516.58,516.22,516.34,3556.0,514.994,515.0438,514.6849,514.8045,3556.0
2024-11-21 12:10:00,516.35,516.57,516.15,516.48,13927.0,514.8145,515.0338,514.6151,514.9441,13927.0
2024-11-21 12:15:00,516.47,516.61,516.38,516.49,6307.0,514.9341,515.0737,514.8444,514.9541,6307.0
2024-11-21 12:20:00,516.49,516.6,516.07,516.54,19277.0,514.9541,515.0637,514.5353,515.0039,19277.0
2024-11-21 12:25:00,516.6,517.56,516.56,517.27,57929.0,515.0637,516.0209,515.0239,515.7318,57929.0
2024-11-21 12:30:00,517.34,517.49,516.86,517.09,4049.0,515.8015,515.9511,515.323,515.5523,4049.0
2024-11-21 12:35:00,516.92,517.42,516.84,517.42,7468.0,515.3828,515.8813,515.303,515.8813,7468.0
2024-11-21 12:40:00,517.48,517.83,517.33,517.72,8752.0,515.9411,516.2901,515.7916,516.1804,8752.0
2024-11-21 12:45:00,517.72,518.42,517.71,518.24,10531.0,516.1804,516.8783,516.1704,516.6989,10531.0
2024-11-21 12:50:00,518.28,518.81,518.28,518.67,6841.0,516.7387,517.2672,516.7387,517.1276,6841.0
2024-11-21 12:55:00,518.65,518.75,518.23,518.23,7704.0,517.1076,517.2074,516.6889,516.6889,7704.0
2024-11-21 13:00:00,518.27,519.15,518.27,519.15,5621.0,516.7288,517.6062,516.7288,517.6062,5621.0
2024-11-21 13:05:00,519.16,519.92,519.11,519.91,9262.0,517.6161,518.3739,517.5663,518.3639,9262.0
2024-11-21 13:10:00,519.93,520.12,519.58,519.58,5481.0,518.3838,518.5733,518.0349,518.0349,5481.0
2024-11-21 13:15:00,519.63,519.79,519.48,519.58,4251.0,518.0847,518.2443,517.9352,518.0349,4251.0
2024-11-21 13:20:00,519.53,519.55,519.1,519.1,11658.0,517.985,518.005,517.5563,517.5563,11658.0
2024-11-21 13:25:00,519.2,519.29,518.75,518.92,7208.0,517.656,517.7457,517.2074,517.3768,7208.0
2024-11-21 13:30:00,518.73,518.79,518.45,518.55,10929.0,517.1874,517.2472,516.9082,517.0079,10929.0
2024-11-21 13:35:00,518.65,518.83,518.42,518.44,13049.0,517.1076,517.2871,516.8783,516.8983,13049.0
2024-11-21 13:40:00,518.64,518.7,518.39,518.6,10853.0,517.0977,517.1575,516.8484,517.0578,10853.0
2024-11-21 13:45:00,518.63,518.66,518.3,518.5,8158.0,517.0877,517.1176,516.7587,516.9581,8158.0
2024-11-21 13:50:00,518.33,518.34,517.84,518.21,14093.0,516.7886,516.7986,516.3001,516.669,14093.0
2024-11-21 13:55:00,518.21,518.46,518.16,518.28,6167.0,516.669,516.9182,516.6191,516.7387,6167.0
2024-11-21 14:00:00,518.28,518.36,517.71,517.85,9964.0,516.7387,516.8185,516.1704,516.31,9964.0
2024-11-21 14:05:00,517.86,518.07,517.85,518.0,6833.0,516.32,516.5294,516.31,516.4596,6833.0
2024-11-21 14:10:00,518.01,518.1,517.72,517.96,16140.0,516.4696,516.5593,516.1804,516.4197,16140.0
2024-11-21 14:15:00,517.99,518.12,517.78,517.78,8042.0,516.4496,516.5792,516.2402,516.2402,8042.0
2024-11-21 14:20:00,518.0,518.17,517.45,518.07,13560.0,516.4596,516.6291,515.9112,516.5294,13560.0
2024-11-21 14:25:00,518.07,518.53,518.06,518.45,9732.0,516.5294,516.988,516.5194,516.9082,9732.0
2024-11-21 14:30:00,518.54,518.62,517.69,517.7,13570.0,516.998,517.0777,516.1505,516.1605,13570.0
2024-11-21 14:35:00,517.67,518.1,517.65,517.75,10588.0,516.1306,516.5593,516.1106,516.2103,10588.0
2024-11-21 14:40:00,517.72,517.93,517.13,517.27,18378.0,516.1804,516.3898,515.5922,515.7318,18378.0
2024-11-21 14:45:00,517.27,517.53,517.2,517.22,9198.0,515.7318,515.991,515.662,515.6819,9198.0
2024-11-21 14:50:00,517.17,517.27,517.0,517.01,10514.0,515.632,515.7318,515.4626,515.4725,10514.0
2024-11-21 14:55:00,517.12,517.22,516.96,517.07,15065.0,515.5822,515.6819,515.4227,515.5323,15065.0
2024-11-21 15:00:00,517.09,517.19,516.86,516.98,15368.0,515.5523,515.652,515.323,515.4426,15368.0
2024-11-21 15:05:00,516.86,516.93,516.57,516.93,11610.0,515.323,515.3928,515.0338,515.3928,11610.0
2024-11-21 15:10:00,516.9,517.06,516.86,516.86,10345.0,515.3629,515.5224,515.323,515.323,10345.0
2024-11-21 15:15:00,516.84,516.85,516.57,516.6,12971.0,515.303,515.313,515.0338,515.0637,12971.0
2024-11-21 15:20:00,516.49,516.69,516.46,516.57,19084.0,514.9541,515.1535,514.9242,515.0338,19084.0
2024-11-21 15:25:00,516.55,516.79,516.48,516.65,12809.0,515.0139,515.2532,514.9441,515.1136,12809.0
2024-11-21 15:30:00,516.6,516.94,516.4,516.77,14565.0,515.0637,515.4027,514.8643,515.2332,14565.0
2024-11-21 15:35:00,516.73,516.73,516.0,516.32,14759.0,515.1934,515.1934,514.4655,514.7846,14759.0
2024-11-21 15:40:00,516.32,516.41,515.54,516.04,22948.0,514.7846,514.8743,514.0069,514.5054,22948.0
2024-11-21 15:45:00,515.95,516.02,515.52,515.56,28316.0,514.4157,514.4855,513.987,514.0268,28316.0
2024-11-21 15:50:00,515.74,515.77,514.88,515.01,72356.0,514.2063,514.2362,513.3489,513.4785,72356.0
2024-11-21 15:55:00,515.02,515.17,514.41,515.11,143522.0,513.4884,513.638,512.8803,513.5782,143522.0
2024-11-22 09:30:00,516.93,519.62,516.18,518.44,61040.0,515.3928,518.0748,514.645,516.8983,61040.0
2024-11-22 09:35:00,517.97,518.04,517.25,518.03,15870.0,516.4297,516.4995,515.7118,516.4895,15870.0
2024-11-22 09:40:00,518.03,519.04,517.57,518.92,51182.0,516.4895,517.4965,516.0309,517.3768,51182.0
2024-11-22 09:45:00,519.38,519.47,518.8,519.02,25711.0,517.8355,517.9252,517.2572,517.4765,25711.0
2024-11-22 09:50:00,518.94,519.47,518.62,519.09,32117.0,517.3968,517.9252,517.0777,517.5463,32117.0
2024-11-22 09:55:00,519.1,519.55,518.77,518.77,30980.0,517.5563,518.005,517.2273,517.2273,30980.0
2024-11-22 10:00:00,518.95,519.29,517.48,517.65,20737.0,517.4068,517.7457,515.9411,516.1106,20737.0
2024-11-22 10:05:00,517.77,518.05,517.0,517.13,15560.0,516.2303,516.5094,515.4626,515.5922,15560.0
2024-11-22 10:10:00,516.98,517.83,516.71,517.64,52656.0,515.4426,516.2901,515.1734,516.1007,52656.0
2024-11-22 10:15:00,517.64,518.15,517.03,517.9,13348.0,516.1007,516.6091,515.4925,516.3599,13348.0
2024-11-22 10:20:00,518.0,518.15,517.46,517.85,12328.0,516.4596,516.6091,515.9212,516.31,12328.0
2024-11-22 10:25:00,517.77,518.24,516.6,516.83,13056.0,516.2303,516.6989,515.0637,515.2931,13056.0
2024-11-22 10:30:00,517.11,517.96,517.05,517.38,11478.0,515.5722,516.4197,515.5124,515.8414,11478.0
2024-11-22 10:35:00,517.38,517.51,516.61,517.38,11702.0,515.8414,515.971,515.0737,515.8414,11702.0
2024-11-22 10:40:00,517.58,518.44,517.57,518.44,42861.0,516.0408,516.8983,516.0309,516.8983,42861.0
2024-11-22 10:45:00,518.38,518.62,517.98,517.99,7703.0,516.8385,517.0777,516.4396,516.4496,7703.0
2024-11-22 10:50:00,518.0,518.9,518.0,518.36,9043.0,516.4596,517.3569,516.4596,516.8185,9043.0
2024-11-22 10:55:00,518.26,518.7,518.2,518.7,5014.0,516.7188,517.1575,516.659,517.1575,5014.0
2024-11-22 11:00:00,518.69,518.69,517.9,518.08,15360.0,517.1475,517.1475,516.3599,516.5393,15360.0
2024-11-22 11:05:00,518.21,518.35,517.99,518.12,11117.0,516.669,516.8085,516.4496,516.5792,11117.0
2024-11-22 11:10:00,518.13,518.28,517.88,518.25,17727.0,516.5892,516.7387,516.3399,516.7088,17727.0
2024-11-22 11:15:00,518.25,518.63,518.14,518.33,8980.0,516.7088,517.0877,516.5992,516.7886,8980.0
2024-11-22 11:20:00,518.33,518.88,517.99,518.59,12666.0,516.7886,517.337,516.4496,517.0478,12666.0
2024-11-22 11:25:00,518.59,518.96,518.52,518.61,18583.0,517.0478,517.4167,516.978,517.0678,18583.0
2024-11-22 11:30:00,518.61,518.78,518.26,518.66,7058.0,517.0678,517.2373,516.7188,517.1176,7058.0
2024-11-22 11:35:00,518.77,518.98,518.57,518.58,15817.0,517.2273,517.4367,517.0279,517.0379,15817.0
2024-11-22 11:40:00,518.54,518.62,517.99,518.25,10736.0,516.998,517.0777,516.4496,516.7088,10736.0
2024-11-22 11:45:00,518.25,518.73,517.96,518.67,9562.0,516.7088,517.1874,516.4197,517.1276,9562.0
2024-11-22 11:50:00,518.68,519.0,518.46,518.65,11922.0,517.1376,517.4566,516.9182,517.1076,11922.0
2024-11-22 11:55:00,518.58,518.8,518.22,518.33,9930.0,517.0379,517.2572,516.6789,516.7886,9930.0
2024-11-22 12:00:00,518.34,518.65,517.99,518.53,7642.0,516.7986,517.1076,516.4496,516.988,7642.0
2024-11-22 12:05:00,518.54,518.77,518.4,518.55,11806.0,516.998,517.2273,516.8584,517.0079,11806.0
2024-11-22 12:10:00,518.4,518.71,518.18,518.31,5672.0,516.8584,517.1675,516.639,516.7687,5672.0
2024-11-22 12:15:00,518.36,518.53,517.95,517.95,12378.0,516.8185,516.988,516.4097,516.4097,12378.0
2024-11-22 12:20:00,518.0,518.53,517.9,518.16,13673.0,516.4596,516.988,516.3599,516.6191,13673.0
2024-11-22 12:25:00,518.02,518.35,517.97,518.26,6679.0,516.4795,516.8085,516.4297,516.7188,6679.0
2024-11-22 12:30:00,518.26,518.44,517.89,517.91,13134.0,516.7188,516.8983,516.3499,516.3698,13134.0
2024-11-22 12:35:00,518.06,518.14,517.94,518.01,10578.0,516.5194,516.5992,516.3998,516.4696,10578.0
2024-11-22 12:40:00,518.13,518.47,518.13,518.41,9708.0,516.5892,516.9282,516.5892,516.8684,9708.0
2024-11-22 12:45:00,518.35,518.44,518.05,518.19,12744.0,516.8085,516.8983,516.5094,516.649,12744.0
2024-11-22 12:50:00,518.31,518.76,518.15,518.55,26168.0,516.7687,517.2173,516.6091,517.0079,26168.0
2024-11-22 12:55:00,518.61,518.71,518.36,518.5,9690.0,517.0678,517.1675,516.8185,516.9581,9690.0
2024-11-22 13:00:00,518.58,518.66,518.42,518.57,7965.0,517.0379,517.1176,516.8783,517.0279,7965.0
2024-11-22 13:05:00,518.57,518.67,518.34,518.6,17725.0,517.0279,517.1276,516.7986,517.0578,17725.0
2024-11-22 13:10:00,518.6,518.92,518.6,518.83,21163.0,517.0578,517.3768,517.0578,517.2871,21163.0
2024-11-22 13:15:00,518.85,519.18,518.81,519.0,36178.0,517.3071,517.6361,517.2672,517.4566,36178.0
2024-11-22 13:20:00,519.0,519.27,518.9,519.14,27889.0,517.4566,517.7258,517.3569,517.5962,27889.0
2024-11-22 13:25:00,519.27,519.4,518.99,519.0,16556.0,517.7258,517.8554,517.4466,517.4566,16556.0
2024-11-22 13:30:00,519.14,520.0,519.14,519.68,14598.0,517.5962,518.4536,517.5962,518.1346,14598.0
2024-11-22 13:35:00,519.74,520.16,519.73,520.0,57365.0,518.1944,518.6132,518.1844,518.4536,57365.0
2024-11-22 13:40:00,519.89,520.0,519.44,519.92,16032.0,518.344,518.4536,517.8953,518.3739,16032.0
2024-11-22 13:45:00,519.92,520.3,519.85,520.28,4451.0,518.3739,518.7527,518.3041,518.7328,4451.0
2024-11-22 13:50:00,520.2,520.2,519.88,520.06,9773.0,518.653,518.653,518.334,518.5135,9773.0
2024-11-22 13:55:00,520.0,520.39,519.87,520.2,8413.0,518.4536,518.8425,518.324,518.653,8413.0
2024-11-22 14:00:00,520.14,520.15,519.81,519.94,5452.0,518.5932,518.6032,518.2642,518.3938,5452.0
2024-11-22 14:05:00,519.93,520.01,519.58,519.73,6369.0,518.3838,518.4636,518.0349,518.1844,6369.0
2024-11-22 14:10:00,519.73,519.82,519.52,519.54,6101.0,518.1844,518.2742,517.9751,517.995,6101.0
2024-11-22 14:15:00,519.59,519.65,518.92,519.47,7055.0,518.0449,518.1047,517.3768,517.9252,7055.0
2024-11-22 14:20:00,519.65,519.96,519.51,519.94,5726.0,518.1047,518.4138,517.9651,518.3938,5726.0
2024-11-22 14:25:00,519.92,520.4,519.8,520.06,7743.0,518.3739,518.8524,518.2542,518.5135,7743.0
2024-11-22 14:30:00,520.01,520.25,519.98,520.25,6133.0,518.4636,518.7029,518.4337,518.7029,6133.0
2024-11-22 14:35:00,520.4,520.43,520.21,520.31,4543.0,518.8524,518.8824,518.663,518.7627,4543.0
2024-11-22 14:40:00,520.31,520.41,520.14,520.17,8281.0,518.7627,518.8624,518.5932,518.6231,8281.0
2024-11-22 14:45:00,520.28,520.58,520.25,520.54,6812.0,518.7328,519.0319,518.7029,518.992,6812.0
2024-11-22 14:50:00,520.5,520.55,520.38,520.55,3876.0,518.9521,519.002,518.8325,519.002,3876.0
2024-11-22 14:55:00,520.42,520.42,520.01,520.06,11292.0,518.8724,518.8724,518.4636,518.5135,11292.0
2024-11-22 15:00:00,520.01,520.01,518.95,519.09,13120.0,518.4636,518.4636,517.4068,517.5463,13120.0
2024-11-22 15:05:00,519.13,519.85,519.02,519.62,7166.0,517.5862,518.3041,517.4765,518.0748,7166.0
2024-11-22 15:10:00,519.71,519.72,519.35,519.45,9289.0,518.1645,518.1745,517.8056,517.9053,9289.0
2024-11-22 15:15:00,519.53,519.88,519.45,519.88,2685.0,517.985,518.334,517.9053,518.334,2685.0
2024-11-22 15:20:00,519.86,519.96,519.74,519.95,9019.0,518.314,518.4138,518.1944,518.4038,9019.0
2024-11-22 15:25:00,519.93,520.1,519.57,519.84,10714.0,518.3838,518.5533,518.0249,518.2941,10714.0
2024-11-22 15:30:00,519.82,520.46,519.81,520.46,11274.0,518.2742,518.9123,518.2642,518.9123,11274.0
2024-11-22 15:35:00,520.5,520.66,520.35,520.53,13292.0,518.9521,519.1117,518.8026,518.9821,13292.0
2024-11-22 15:40:00,520.46,520.72,520.39,520.39,11623.0,518.9123,519.1715,518.8425,518.8425,11623.0
2024-11-22 15:45:00,520.36,520.71,520.24,520.71,13207.0,518.8126,519.1615,518.6929,519.1615,13207.0
2024-11-22 15:50:00,520.63,521.33,520.48,521.09,28213.0,519.0818,519.7797,518.9322,519.5404,28213.0
2024-11-22 15:55:00,521.08,521.71,520.74,520.77,93256.0,519.5304,520.1585,519.1914,519.2213,93256.0
2024-11-25 09:30:00,521.64,524.19,521.02,523.41,82690.0,520.0888,522.6312,519.4706,521.8535,82690.0
2024-11-25 09:35:00,523.4,525.28,523.4,524.37,26403.0,521.8435,523.7179,521.8435,522.8106,26403.0
2024-11-25 09:40:00,524.28,525.15,524.23,525.02,31716.0,522.7209,523.5883,522.6711,523.4587,31716.0
2024-11-25 09:45:00,525.06,525.37,524.14,525.07,20966.0,523.4986,523.8077,522.5813,523.5086,20966.0
2024-11-25 09:50:00,525.12,525.75,524.62,525.75,15543.0,523.5584,524.1865,523.0599,524.1865,15543.0
2024-11-25 09:55:00,526.0,526.0,525.24,525.78,13329.0,524.4358,524.4358,523.6781,524.2164,13329.0
2024-11-25 10:00:00,525.84,526.0,524.73,524.73,20574.0,524.2763,524.4358,523.1696,523.1696,20574.0
2024-11-25 10:05:00,524.92,525.02,524.39,524.67,14629.0,523.359,523.4587,522.8306,523.1097,14629.0
2024-11-25 10:10:00,524.75,524.75,523.54,523.68,21366.0,523.1895,523.1895,521.9831,522.1227,21366.0
2024-11-25 10:15:00,523.9,524.57,523.73,524.32,12798.0,522.342,523.01,522.1725,522.7608,12798.0
2024-11-25 10:20:00,524.31,525.19,524.08,524.47,21060.0,522.7508,523.6282,522.5215,522.9103,21060.0
2024-11-25 10:25:00,524.5,525.8,524.03,525.52,9619.0,522.9403,524.2364,522.4716,523.9572,9619.0
2024-11-25 10:30:00,525.56,526.39,524.72,524.8,18455.0,523.9971,524.8246,523.1596,523.2394,18455.0
2024-11-25 10:35:00,524.94,525.68,524.87,525.54,10495.0,523.3789,524.1167,523.3092,523.9772,10495.0
2024-11-25 10:40:00,525.82,526.25,525.66,526.05,9859.0,524.2563,524.685,524.0968,524.4856,9859.0
2024-11-25 10:45:00,526.0,526.0,524.71,525.11,8587.0,524.4358,524.4358,523.1496,523.5484,8587.0
2024-11-25 10:50:00,525.11,525.66,524.96,524.96,10518.0,523.5484,524.0968,523.3989,523.3989,10518.0
2024-11-25 10:55:00,524.96,524.96,523.2,523.21,10198.0,523.3989,523.3989,521.6441,521.6541,10198.0
2024-11-25 11:00:00,523.35,523.78,523.28,523.57,10808.0,521.7937,522.2224,521.7239,522.013,10808.0
2024-11-25 11:05:00,523.54,523.63,522.93,522.95,16846.0,521.9831,522.0728,521.3749,521.3949,16846.0
2024-11-25 11:10:00,522.99,523.59,522.96,523.49,8350.0,521.4347,522.033,521.4048,521.9333,8350.0
2024-11-25 11:15:00,523.74,523.77,523.02,523.13,8689.0,522.1825,522.2124,521.4647,521.5743,8689.0
2024-11-25 11:20:00,523.14,523.37,522.82,523.18,15609.0,521.5843,521.8136,521.2652,521.6242,15609.0
2024-11-25 11:25:00,523.13,523.47,522.74,522.77,9921.0,521.5743,521.9133,521.1855,521.2154,9921.0
2024-11-25 11:30:00,522.91,522.92,522.26,522.41,13038.0,521.355,521.3649,520.7069,520.8565,13038.0
2024-11-25 11:35:00,522.34,522.83,522.19,522.52,9690.0,520.7867,521.2752,520.6371,520.9661,9690.0
2024-11-25 11:40:00,522.49,522.97,522.49,522.65,8014.0,520.9362,521.4148,520.9362,521.0958,8014.0
2024-11-25 11:45:00,522.87,523.16,522.87,522.97,4330.0,521.3151,521.6042,521.3151,521.4148,4330.0
2024-11-25 11:50:00,523.12,523.25,522.79,523.13,9075.0,521.5644,521.694,521.2353,521.5743,9075.0
2024-11-25 11:55:00,523.11,523.11,522.76,522.76,3112.0,521.5544,521.5544,521.2054,521.2054,3112.0
2024-11-25 12:00:00,522.87,523.16,522.75,522.93,9272.0,521.3151,521.6042,521.1955,521.3749,9272.0
2024-11-25 12:05:00,522.85,523.28,522.85,523.14,3971.0,521.2952,521.7239,521.2952,521.5843,3971.0
2024-11-25 12:10:00,523.11,523.73,523.11,523.7,6231.0,521.5544,522.1725,521.5544,522.1426,6231.0
2024-11-25 12:15:00,523.56,523.82,523.5,523.82,5203.0,522.003,522.2623,521.9432,522.2623,5203.0
2024-11-25 12:20:00,523.6,524.11,523.55,523.96,5234.0,522.0429,522.5514,521.9931,522.4019,5234.0
2024-11-25 12:25:00,524.09,524.23,523.62,523.97,15831.0,522.5315,522.6711,522.0629,522.4118,15831.0
2024-11-25 12:30:00,524.03,524.03,523.21,523.42,7487.0,522.4716,522.4716,521.6541,521.8635,7487.0
2024-11-25 12:35:00,523.38,523.38,523.15,523.27,5306.0,521.8236,521.8236,521.5943,521.7139,5306.0
2024-11-25 12:40:00,523.16,523.16,522.51,522.74,10998.0,521.6042,521.6042,520.9562,521.1855,10998.0
2024-11-25 12:45:00,522.69,523.29,522.68,523.24,21058.0,521.1356,521.7338,521.1257,521.684,21058.0
2024-11-25 12:50:00,523.19,523.58,523.19,523.56,9185.0,521.6341,522.023,521.6341,522.003,9185.0
2024-11-25 12:55:00,523.47,523.51,523.21,523.26,8143.0,521.9133,521.9532,521.6541,521.7039,8143.0
2024-11-25 13:00:00,523.27,524.05,523.27,523.94,6262.0,521.7139,522.4916,521.7139,522.3819,6262.0
2024-11-25 13:05:00,524.11,524.51,524.11,524.26,7184.0,522.5514,522.9502,522.5514,522.701,7184.0
2024-11-25 13:10:00,524.22,524.56,524.1,524.35,7401.0,522.6611,523.0001,522.5414,522.7907,7401.0
2024-11-25 13:15:00,524.36,524.41,523.85,523.86,6126.0,522.8007,522.8505,522.2922,522.3022,6126.0
2024-11-25 13:20:00,523.88,524.02,523.69,523.83,6011.0,522.3221,522.4617,522.1327,522.2722,6011.0
2024-11-25 13:25:00,523.83,524.11,523.62,523.82,9506.0,522.2722,522.5514,522.0629,522.2623,9506.0
2024-11-25 13:30:00,523.88,523.93,523.58,523.79,3707.0,522.3221,522.3719,522.023,522.2324,3707.0
2024-11-25 13:35:00,523.68,523.75,523.49,523.57,9175.0,522.1227,522.1925,521.9333,522.013,9175.0
2024-11-25 13:40:00,523.62,523.81,523.52,523.62,6588.0,522.0629,522.2523,521.9632,522.0629,6588.0
2024-11-25 13:45:00,523.75,524.2,523.63,523.93,6515.0,522.1925,522.6411,522.0728,522.3719,6515.0
2024-11-25 13:50:00,523.93,523.96,523.42,523.52,8116.0,522.3719,522.4019,521.8635,521.9632,8116.0
2024-11-25 13:55:00,523.54,524.19,523.48,524.19,9027.0,521.9831,522.6312,521.9233,522.6312,9027.0
2024-11-25 14:00:00,524.0,524.52,523.88,524.18,10818.0,522.4417,522.9602,522.3221,522.6212,10818.0
2024-11-25 14:05:00,524.13,524.5,523.86,524.39,12317.0,522.5714,522.9403,522.3022,522.8306,12317.0
2024-11-25 14:10:00,524.25,524.5,524.06,524.11,9503.0,522.691,522.9403,522.5016,522.5514,9503.0
2024-11-25 14:15:00,524.04,524.56,523.99,524.56,4897.0,522.4816,523.0001,522.4318,523.0001,4897.0
2024-11-25 14:20:00,524.58,524.58,523.69,523.82,18090.0,523.02,523.02,522.1327,522.2623,18090.0
2024-11-25 14:25:00,523.79,523.99,523.71,523.71,12720.0,522.2324,522.4318,522.1526,522.1526,12720.0
2024-11-25 14:30:00,523.7,523.95,523.5,523.6,7105.0,522.1426,522.3919,521.9432,522.0429,7105.0
2024-11-25 14:35:00,523.68,523.94,523.6,523.74,7577.0,522.1227,522.3819,522.0429,522.1825,7577.0
2024-11-25 14:40:00,523.78,524.09,523.6,524.09,7924.0,522.2224,522.5315,522.0429,522.5315,7924.0
2024-11-25 14:45:00,523.96,524.2,523.96,524.16,6627.0,522.4019,522.6411,522.4019,522.6013,6627.0
2024-11-25 14:50:00,524.16,524.22,523.77,523.8,9214.0,522.6013,522.6611,522.2124,522.2423,9214.0
2024-11-25 14:55:00,523.78,523.94,523.59,523.87,7313.0,522.2224,522.3819,522.033,522.3121,7313.0
2024-11-25 15:00:00,523.86,524.13,523.63,524.04,10926.0,522.3022,522.5714,522.0728,522.4816,10926.0
2024-11-25 15:05:00,524.12,524.46,523.97,524.28,10641.0,522.5614,522.9004,522.4118,522.7209,10641.0
2024-11-25 15:10:00,524.27,524.55,524.13,524.16,8614.0,522.7109,522.9901,522.5714,522.6013,8614.0
2024-11-25 15:15:00,524.16,524.45,524.03,524.34,11299.0,522.6013,522.8904,522.4716,522.7807,11299.0
2024-11-25 15:20:00,524.32,524.65,524.31,524.46,10993.0,522.7608,523.0898,522.7508,522.9004,10993.0
2024-11-25 15:25:00,524.54,524.89,524.38,524.81,14985.0,522.9801,523.3291,522.8206,523.2493,14985.0
2024-11-25 15:30:00,524.76,524.96,524.5,524.83,11732.0,523.1995,523.3989,522.9403,523.2693,11732.0
2024-11-25 15:35:00,524.84,525.41,524.81,525.41,12615.0,523.2792,523.8475,523.2493,523.8475,12615.0
2024-11-25 15:40:00,525.42,525.6,525.01,525.08,16091.0,523.8575,524.037,523.4487,523.5185,16091.0
2024-11-25 15:45:00,525.05,525.43,524.86,525.28,16366.0,523.4886,523.8675,523.2992,523.7179,16366.0
2024-11-25 15:50:00,525.29,526.33,525.29,526.31,36451.0,523.7279,524.7648,523.7279,524.7449,36451.0
2024-11-25 15:55:00,526.23,528.25,526.09,526.67,171738.0,524.6651,526.6791,524.5255,525.1038,171738.0
2024-11-26 09:30:00,527.9,529.63,526.41,526.55,51381.0,526.3301,528.055,524.8446,524.9842,51381.0
2024-11-26 09:35:00,526.04,527.22,525.85,526.9,15661.0,524.4757,525.6522,524.2862,525.3331,15661.0
2024-11-26 09:40:00,526.86,528.06,526.1,526.15,20168.0,525.2932,526.4897,524.5355,524.5853,20168.0
2024-11-26 09:45:00,526.21,527.28,526.13,527.2,13935.0,524.6452,525.712,524.5654,525.6322,13935.0
2024-11-26 09:50:00,527.45,528.1,527.25,527.6,12314.0,525.8815,526.5295,525.6821,526.031,12314.0
2024-11-26 09:55:00,527.7,527.94,526.43,527.12,13277.0,526.1307,526.37,524.8645,525.5525,13277.0
2024-11-26 10:00:00,527.14,528.03,526.57,526.75,39315.0,525.5724,526.4598,525.0041,525.1836,39315.0
2024-11-26 10:05:00,526.42,526.9,525.94,526.38,11946.0,524.8545,525.3331,524.376,524.8147,11946.0
2024-11-26 10:10:00,526.38,526.7,526.05,526.31,12700.0,524.8147,525.1337,524.4856,524.7449,12700.0
2024-11-26 10:15:00,526.15,526.15,525.06,525.3,18051.0,524.5853,524.5853,523.4986,523.7379,18051.0
2024-11-26 10:20:00,525.3,526.08,525.29,525.43,19587.0,523.7379,524.5156,523.7279,523.8675,19587.0
2024-11-26 10:25:00,525.46,526.17,525.38,526.14,13630.0,523.8974,524.6053,523.8176,524.5754,13630.0
2024-11-26 10:30:00,526.14,526.88,526.13,526.79,11013.0,524.5754,525.3132,524.5654,525.2234,11013.0
2024-11-26 10:35:00,526.74,526.83,525.82,525.82,12315.0,525.1736,525.2633,524.2563,524.2563,12315.0
2024-11-26 10:40:00,525.74,526.57,525.66,526.57,4997.0,524.1766,525.0041,524.0968,525.0041,4997.0
2024-11-26 10:45:00,526.51,526.88,526.44,526.58,6632.0,524.9443,525.3132,524.8745,525.0141,6632.0
2024-11-26 10:50:00,526.78,527.47,526.78,527.36,5667.0,525.2135,525.9014,525.2135,525.7917,5667.0
2024-11-26 10:55:00,527.22,527.36,526.63,527.08,10593.0,525.6522,525.7917,525.0639,525.5126,10593.0
2024-11-26 11:00:00,527.24,527.62,527.17,527.38,12090.0,525.6721,526.051,525.6023,525.8117,12090.0
2024-11-26 11:05:00,527.38,527.39,527.04,527.14,5595.0,525.8117,525.8217,525.4727,525.5724,5595.0
2024-11-26 11:10:00,527.15,527.37,527.12,527.37,5515.0,525.5824,525.8017,525.5525,525.8017,5515.0
2024-11-26 11:15:00,527.38,527.51,526.88,527.03,8823.0,525.8117,525.9413,525.3132,525.4627,8823.0
2024-11-26 11:20:00,527.18,527.45,527.07,527.13,8841.0,525.6123,525.8815,525.5026,525.5624,8841.0
2024-11-26 11:25:00,527.19,527.39,526.98,527.17,7967.0,525.6223,525.8217,525.4129,525.6023,7967.0
2024-11-26 11:30:00,527.13,527.37,526.85,526.89,5576.0,525.5624,525.8017,525.2833,525.3231,5576.0
2024-11-26 11:35:00,526.89,527.28,526.88,527.26,5498.0,525.3231,525.712,525.3132,525.692,5498.0
2024-11-26 11:40:00,527.27,527.35,526.79,526.8,5519.0,525.702,525.7818,525.2234,525.2334,5519.0
2024-11-26 11:45:00,526.94,527.78,526.78,527.63,4088.0,525.373,526.2105,525.2135,526.0609,4088.0
2024-11-26 11:50:00,527.73,527.98,527.55,527.89,5640.0,526.1606,526.4099,525.9812,526.3202,5640.0
2024-11-26 11:55:00,527.91,527.91,527.53,527.55,4068.0,526.3401,526.3401,525.9612,525.9812,4068.0
2024-11-26 12:00:00,527.55,527.55,527.05,527.05,3554.0,525.9812,525.9812,525.4827,525.4827,3554.0
2024-11-26 12:05:00,527.05,527.42,526.97,527.1,6238.0,525.4827,525.8516,525.4029,525.5325,6238.0
2024-11-26 12:10:00,527.24,527.24,526.64,526.9,6503.0,525.6721,525.6721,525.0739,525.3331,6503.0
2024-11-26 12:15:00,526.9,527.34,526.9,527.31,6005.0,525.3331,525.7718,525.3331,525.7419,6005.0
2024-11-26 12:20:00,527.16,527.47,527.0,527.4,5043.0,525.5923,525.9014,525.4328,525.8316,5043.0
2024-11-26 12:25:00,527.28,527.28,526.87,526.99,4142.0,525.712,525.712,525.3032,525.4228,4142.0
2024-11-26 12:30:00,526.99,527.43,526.99,527.36,7178.0,525.4228,525.8615,525.4228,525.7917,7178.0
2024-11-26 12:35:00,527.17,527.52,527.17,527.42,4788.0,525.6023,525.9513,525.6023,525.8516,4788.0
2024-11-26 12:40:00,527.49,527.54,527.3,527.4,3387.0,525.9214,525.9712,525.7319,525.8316,3387.0
2024-11-26 12:45:00,527.46,527.61,527.14,527.39,4891.0,525.8914,526.041,525.5724,525.8217,4891.0
2024-11-26 12:50:00,527.31,527.59,527.31,527.53,6080.0,525.7419,526.0211,525.7419,525.9612,6080.0
2024-11-26 12:55:00,527.53,527.85,527.51,527.72,5137.0,525.9612,526.2803,525.9413,526.1507,5137.0
2024-11-26 13:00:00,527.63,527.78,527.56,527.75,1271.0,526.0609,526.2105,525.9912,526.1806,1271.0
2024-11-26 13:05:00,527.86,528.21,527.86,528.03,6271.0,526.2903,526.6392,526.2903,526.4598,6271.0
2024-11-26 13:10:00,528.07,528.18,527.99,528.17,2475.0,526.4996,526.6093,526.4199,526.5993,2475.0
2024-11-26 13:15:00,528.17,528.32,527.87,527.88,3310.0,526.5993,526.7489,526.3002,526.3102,3310.0
2024-11-26 13:20:00,527.98,528.35,527.97,528.27,2000.0,526.4099,526.7788,526.3999,526.699,2000.0
2024-11-26 13:25:00,528.25,528.47,528.14,528.14,4252.0,526.6791,526.8984,526.5694,526.5694,4252.0
2024-11-26 13:30:00,528.14,528.23,528.0,528.09,4646.0,526.5694,526.6592,526.4298,526.5196,4646.0
2024-11-26 13:35:00,528.07,528.35,527.78,527.78,8078.0,526.4996,526.7788,526.2105,526.2105,8078.0
2024-11-26 13:40:00,527.86,527.92,527.58,527.67,2812.0,526.2903,526.3501,526.0111,526.1008,2812.0
2024-11-26 13:45:00,527.67,527.76,527.46,527.47,9263.0,526.1008,526.1906,525.8914,525.9014,9263.0
2024-11-26 13:50:00,527.41,527.54,527.34,527.35,2991.0,525.8416,525.9712,525.7718,525.7818,2991.0
2024-11-26 13:55:00,527.44,527.9,527.4,527.89,11962.0,525.8715,526.3301,525.8316,526.3202,11962.0
2024-11-26 14:00:00,527.75,528.15,527.72,528.14,5711.0,526.1806,526.5794,526.1507,526.5694,5711.0
2024-11-26 14:05:00,528.1,528.24,527.95,528.0,11202.0,526.5295,526.6691,526.38,526.4298,11202.0
2024-11-26 14:10:00,528.06,528.29,528.02,528.11,5226.0,526.4897,526.719,526.4498,526.5395,5226.0
2024-11-26 14:15:00,528.17,528.32,528.14,528.16,3957.0,526.5993,526.7489,526.5694,526.5894,3957.0
2024-11-26 14:20:00,528.16,528.69,528.16,528.67,6323.0,526.5894,527.1178,526.5894,527.0979,6323.0
2024-11-26 14:25:00,528.66,529.2,528.59,529.06,8355.0,527.0879,527.6263,527.0181,527.4867,8355.0
2024-11-26 14:30:00,529.0,529.46,528.99,529.46,13945.0,527.4269,527.8855,527.4169,527.8855,13945.0
2024-11-26 14:35:00,529.32,530.25,529.31,529.97,28873.0,527.7459,528.6732,527.7359,528.394,28873.0
2024-11-26 14:40:00,530.02,530.28,530.02,530.15,7782.0,528.4438,528.7031,528.4438,528.5734,7782.0
2024-11-26 14:45:00,530.26,530.29,529.99,530.0,8668.0,528.6831,528.713,528.4139,528.4239,8668.0
2024-11-26 14:50:00,530.08,530.37,530.05,530.37,8730.0,528.5037,528.7928,528.4737,528.7928,8730.0
2024-11-26 14:55:00,530.33,530.38,530.24,530.31,8059.0,528.7529,528.8028,528.6632,528.733,8059.0
2024-11-26 15:00:00,530.31,530.4,530.1,530.27,14069.0,528.733,528.8227,528.5236,528.6931,14069.0
2024-11-26 15:05:00,530.35,530.36,529.98,530.04,8234.0,528.7729,528.7828,528.404,528.4638,8234.0
2024-11-26 15:10:00,529.99,530.45,529.99,530.33,7092.0,528.4139,528.8726,528.4139,528.7529,7092.0
2024-11-26 15:15:00,530.41,530.55,530.14,530.39,20357.0,528.8327,528.9723,528.5635,528.8127,20357.0
2024-11-26 15:20:00,530.24,530.41,530.06,530.32,10845.0,528.6632,528.8327,528.4837,528.7429,10845.0
2024-11-26 15:25:00,530.31,530.36,530.11,530.21,18491.0,528.733,528.7828,528.5336,528.6333,18491.0
2024-11-26 15:30:00,530.15,530.35,530.11,530.3,31753.0,528.5734,528.7729,528.5336,528.723,31753.0
2024-11-26 15:35:00,530.32,530.65,529.87,529.99,74051.0,528.7429,529.072,528.2943,528.4139,74051.0
2024-11-26 15:40:00,530.0,530.15,529.2,529.46,32221.0,528.4239,528.5734,527.6263,527.8855,32221.0
2024-11-26 15:45:00,529.46,529.63,529.01,529.39,16849.0,527.8855,528.055,527.4368,527.8157,16849.0
2024-11-26 15:50:00,529.49,529.64,528.67,528.78,35786.0,527.9154,528.065,527.0979,527.2075,35786.0
2024-11-26 15:55:00,528.78,528.88,528.17,528.25,116149.0,527.2075,527.3072,526.5993,526.6791,116149.0
2024-11-27 09:30:00,529.05,529.48,526.75,526.93,46004.0,527.4767,527.9054,525.1836,525.363,46004.0
2024-11-27 09:35:00,526.79,529.14,526.58,529.12,24663.0,525.2234,527.5665,525.0141,527.5465,24663.0
2024-11-27 09:40:00,529.1,529.69,528.94,528.96,9953.0,527.5266,528.1148,527.367,527.387,9953.0
2024-11-27 09:45:00,529.39,529.98,529.25,529.57,11837.0,527.8157,528.404,527.6761,527.9952,11837.0
2024-11-27 09:50:00,529.38,530.09,529.34,530.05,9430.0,527.8057,528.5136,527.7659,528.4737,9430.0
2024-11-27 09:55:00,529.9,530.34,529.7,530.29,18142.0,528.3242,528.7629,528.1248,528.713,18142.0
2024-11-27 10:00:00,530.13,530.17,529.69,530.0,11355.0,528.5535,528.5934,528.1148,528.4239,11355.0
2024-11-27 10:05:00,530.0,531.23,529.99,531.22,20303.0,528.4239,529.6502,528.4139,529.6403,20303.0
2024-11-27 10:10:00,531.23,532.11,531.23,531.58,19522.0,529.6502,530.5276,529.6502,529.9992,19522.0
2024-11-27 10:15:00,531.47,532.64,531.47,532.38,4459.0,529.8895,531.056,529.8895,530.7968,4459.0
2024-11-27 10:20:00,532.37,532.63,532.03,532.04,8219.0,530.7868,531.0461,530.4479,530.4578,8219.0
2024-11-27 10:25:00,531.98,532.14,531.64,532.14,7213.0,530.398,530.5575,530.059,530.5575,7213.0
2024-11-27 10:30:00,532.28,533.09,532.28,532.47,13762.0,530.6971,531.5047,530.6971,530.8866,13762.0
2024-11-27 10:35:00,532.47,532.81,532.21,532.49,8836.0,530.8866,531.2255,530.6273,530.9065,8836.0
2024-11-27 10:40:00,532.57,533.47,532.57,533.46,10084.0,530.9863,531.8836,530.9863,531.8736,10084.0
2024-11-27 10:45:00,533.4,533.45,532.74,532.79,5027.0,531.8138,531.8636,531.1557,531.2056,5027.0
2024-11-27 10:50:00,532.87,533.09,532.39,532.72,6793.0,531.2854,531.5047,530.8068,531.1358,6793.0
2024-11-27 10:55:00,532.47,532.7,532.15,532.15,8530.0,530.8866,531.1159,530.5675,530.5675,8530.0
2024-11-27 11:00:00,532.4,532.42,531.62,531.62,16756.0,530.8168,530.8367,530.0391,530.0391,16756.0
2024-11-27 11:05:00,531.6,532.33,531.6,531.97,16728.0,530.0191,530.747,530.0191,530.388,16728.0
2024-11-27 11:10:00,532.09,532.78,532.09,532.61,9573.0,530.5077,531.1956,530.5077,531.0261,9573.0
2024-11-27 11:15:00,532.57,532.94,532.34,532.94,12013.0,530.9863,531.3552,530.7569,531.3552,12013.0
2024-11-27 11:20:00,532.92,533.62,532.59,533.4,10086.0,531.3352,532.0331,531.0062,531.8138,10086.0
2024-11-27 11:25:00,533.4,533.4,532.69,532.76,8788.0,531.8138,531.8138,531.1059,531.1757,8788.0
2024-11-27 11:30:00,532.86,533.01,532.51,532.67,10306.0,531.2754,531.4249,530.9264,531.086,10306.0
2024-11-27 11:35:00,532.68,532.96,532.47,532.86,12676.0,531.0959,531.3751,530.8866,531.2754,12676.0
2024-11-27 11:40:00,532.91,532.91,531.49,531.5,9430.0,531.3252,531.3252,529.9095,529.9194,9430.0
2024-11-27 11:45:00,531.58,531.81,531.48,531.49,6524.0,529.9992,530.2285,529.8995,529.9095,6524.0
2024-11-27 11:50:00,531.5,531.5,530.95,531.06,12035.0,529.9194,529.9194,529.3711,529.4807,12035.0
2024-11-27 11:55:00,531.06,531.4,530.87,531.4,5526.0,529.4807,529.8197,529.2913,529.8197,5526.0
2024-11-27 12:00:00,531.14,531.41,530.93,530.98,4962.0,529.5605,529.8297,529.3511,529.401,4962.0
2024-11-27 12:05:00,531.11,531.22,530.91,531.1,3525.0,529.5306,529.6403,529.3312,529.5206,3525.0
2024-11-27 12:10:00,531.13,531.23,530.91,531.04,11251.0,529.5505,529.6502,529.3312,529.4608,11251.0
2024-11-27 12:15:00,530.99,531.2,530.66,530.81,8894.0,529.411,529.6203,529.0819,529.2315,8894.0
2024-11-27 12:20:00,530.88,531.18,530.85,531.0,4834.0,529.3013,529.6004,529.2714,529.4209,4834.0
2024-11-27 12:25:00,531.01,531.5,531.0,531.5,14473.0,529.4309,529.9194,529.4209,529.9194,14473.0
2024-11-27 12:30:00,531.4,531.63,531.18,531.6,11748.0,529.8197,530.049,529.6004,530.0191,11748.0
2024-11-27 12:35:00,531.62,531.62,531.32,531.39,5716.0,530.0391,530.0391,529.74,529.8098,5716.0
2024-11-27 12:40:00,531.5,531.5,531.28,531.43,10054.0,529.9194,529.9194,529.7001,529.8496,10054.0
2024-11-27 12:45:00,531.5,531.91,531.34,531.67,9618.0,529.9194,530.3282,529.7599,530.0889,9618.0
2024-11-27 12:50:00,531.57,531.93,531.56,531.73,2876.0,529.9892,530.3482,529.9793,530.1488,2876.0
2024-11-27 12:55:00,531.76,532.45,531.7,532.45,3936.0,530.1787,530.8666,530.1188,530.8666,3936.0
2024-11-27 13:00:00,532.44,532.62,531.93,532.09,9034.0,530.8566,531.0361,530.3482,530.5077,9034.0
2024-11-27 13:05:00,532.05,532.39,532.05,532.27,6207.0,530.4678,530.8068,530.4678,530.6871,6207.0
2024-11-27 13:10:00,532.25,532.37,532.18,532.25,3805.0,530.6672,530.7868,530.5974,530.6672,3805.0
2024-11-27 13:15:00,532.34,532.44,531.98,532.18,8014.0,530.7569,530.8566,530.398,530.5974,8014.0
2024-11-27 13:20:00,532.3,532.39,532.17,532.22,1522.0,530.7171,530.8068,530.5874,530.6373,1522.0
2024-11-27 13:25:00,532.31,532.41,532.22,532.33,6472.0,530.727,530.8267,530.6373,530.747,6472.0
2024-11-27 13:30:00,532.29,532.35,532.15,532.35,4550.0,530.7071,530.7669,530.5675,530.7669,4550.0
2024-11-27 13:35:00,532.44,532.48,532.32,532.48,3146.0,530.8566,530.8965,530.737,530.8965,3146.0
2024-11-27 13:40:00,532.53,532.57,532.41,532.57,3966.0,530.9464,530.9863,530.8267,530.9863,3966.0
2024-11-27 13:45:00,532.57,532.6,532.36,532.52,5610.0,530.9863,531.0162,530.7769,530.9364,5610.0
2024-11-27 13:50:00,532.36,532.5,532.36,532.46,1013.0,530.7769,530.9165,530.7769,530.8766,1013.0
2024-11-27 13:55:00,532.44,532.48,532.37,532.42,1718.0,530.8566,530.8965,530.7868,530.8367,1718.0
2024-11-27 14:00:00,532.42,532.46,532.12,532.19,19395.0,530.8367,530.8766,530.5376,530.6074,19395.0
2024-11-27 14:05:00,532.05,532.25,531.83,532.15,10958.0,530.4678,530.6672,530.2485,530.5675,10958.0
2024-11-27 14:10:00,532.09,532.19,532.04,532.15,7988.0,530.5077,530.6074,530.4578,530.5675,7988.0
2024-11-27 14:15:00,532.08,532.15,531.87,531.88,8695.0,530.4977,530.5675,530.2883,530.2983,8695.0
2024-11-27 14:20:00,531.88,532.13,531.57,532.07,8705.0,530.2983,530.5476,529.9892,530.4877,8705.0
2024-11-27 14:25:00,532.04,532.04,531.78,531.78,7106.0,530.4578,530.4578,530.1986,530.1986,7106.0
2024-11-27 14:30:00,531.74,532.05,531.61,531.87,5303.0,530.1587,530.4678,530.0291,530.2883,5303.0
2024-11-27 14:35:00,531.83,531.85,531.5,531.6,9406.0,530.2485,530.2684,529.9194,530.0191,9406.0
2024-11-27 14:40:00,531.6,531.82,531.57,531.82,1901.0,530.0191,530.2385,529.9892,530.2385,1901.0
2024-11-27 14:45:00,531.86,532.06,531.74,531.75,5099.0,530.2784,530.4778,530.1587,530.1687,5099.0
2024-11-27 14:50:00,531.72,531.81,531.65,531.8,6851.0,530.1388,530.2285,530.069,530.2185,6851.0
2024-11-27 14:55:00,531.99,531.99,531.6,531.65,7507.0,530.408,530.408,530.0191,530.069,7507.0
2024-11-27 15:00:00,531.68,531.84,531.57,531.75,2618.0,530.0989,530.2584,529.9892,530.1687,2618.0
2024-11-27 15:05:00,531.83,532.06,531.82,531.86,8737.0,530.2485,530.4778,530.2385,530.2784,8737.0
2024-11-27 15:10:00,531.85,531.92,531.44,531.48,8952.0,530.2684,530.3382,529.8596,529.8995,8952.0
2024-11-27 15:15:00,531.43,531.47,531.25,531.39,5132.0,529.8496,529.8895,529.6702,529.8098,5132.0
2024-11-27 15:20:00,531.34,531.61,531.23,531.56,7479.0,529.7599,530.0291,529.6502,529.9793,7479.0
2024-11-27 15:25:00,531.63,531.74,531.37,531.64,10163.0,530.049,530.1587,529.7898,530.059,10163.0
2024-11-27 15:30:00,531.64,532.0,531.47,532.0,6429.0,530.059,530.4179,529.8895,530.4179,6429.0
2024-11-27 15:35:00,532.0,532.09,531.68,531.92,12263.0,530.4179,530.5077,530.0989,530.3382,12263.0
2024-11-27 15:40:00,531.92,531.97,531.51,531.51,10526.0,530.3382,530.388,529.9294,529.9294,10526.0
2024-11-27 15:45:00,531.42,532.0,531.4,531.83,8588.0,529.8397,530.4179,529.8197,530.2485,8588.0
2024-11-27 15:50:00,531.89,532.14,531.5,531.77,14763.0,530.3083,530.5575,529.9194,530.1886,14763.0
2024-11-27 15:55:00,531.75,532.31,531.4,532.2,102449.0,530.1687,530.727,529.8197,530.6174,102449.0
2024-11-29 09:30:00,533.01,534.0,531.34,531.82,60497.0,531.4249,532.412,529.7599,530.2385,60497.0
2024-11-29 09:35:00,531.44,531.69,530.57,530.71,18528.0,529.8596,530.1089,528.9922,529.1318,18528.0
2024-11-29 09:40:00,530.71,531.68,530.43,531.25,16311.0,529.1318,530.0989,528.8526,529.6702,16311.0
2024-11-29 09:45:00,531.25,531.85,530.97,531.31,18714.0,529.6702,530.2684,529.391,529.73,18714.0
2024-11-29 09:50:00,531.6,531.8,530.81,530.81,11947.0,530.0191,530.2185,529.2315,529.2315,11947.0
2024-11-29 09:55:00,530.47,530.78,530.02,530.78,18909.0,528.8925,529.2016,528.4438,529.2016,18909.0
2024-11-29 10:00:00,530.56,530.98,530.17,530.83,20698.0,528.9822,529.401,528.5934,529.2514,20698.0
2024-11-29 10:05:00,530.82,531.33,530.06,530.09,11186.0,529.2415,529.7499,528.4837,528.5136,11186.0
2024-11-29 10:10:00,530.17,530.88,530.16,530.69,16119.0,528.5934,529.3013,528.5834,529.1118,16119.0
2024-11-29 10:15:00,530.75,531.05,530.74,530.81,7524.0,529.1717,529.4708,529.1617,529.2315,7524.0
2024-11-29 10:20:00,530.79,530.96,530.35,530.42,8106.0,529.2115,529.381,528.7729,528.8426,8106.0
2024-11-29 10:25:00,530.48,531.12,530.42,530.94,8939.0,528.9025,529.5406,528.8426,529.3611,8939.0
2024-11-29 10:30:00,531.05,531.44,531.03,531.24,9266.0,529.4708,529.8596,529.4508,529.6602,9266.0
2024-11-29 10:35:00,531.36,531.95,531.36,531.38,5360.0,529.7799,530.3681,529.7799,529.7998,5360.0
2024-11-29 10:40:00,531.63,531.75,531.4,531.47,7777.0,530.049,530.1687,529.8197,529.8895,7777.0
2024-11-29 10:45:00,531.28,531.6,531.15,531.15,4831.0,529.7001,530.0191,529.5705,529.5705,4831.0
2024-11-29 10:50:00,531.35,531.76,531.32,531.52,8747.0,529.7699,530.1787,529.74,529.9394,8747.0
2024-11-29 10:55:00,531.56,532.13,531.56,532.13,7382.0,529.9793,530.5476,529.9793,530.5476,7382.0
2024-11-29 11:00:00,532.11,532.11,531.87,531.98,9715.0,530.5276,530.5276,530.2883,530.398,9715.0
2024-11-29 11:05:00,531.87,532.28,531.73,532.09,9808.0,530.2883,530.6971,530.1488,530.5077,9808.0
2024-11-29 11:10:00,532.04,532.33,532.03,532.33,6635.0,530.4578,530.747,530.4479,530.747,6635.0
2024-11-29 11:15:00,532.37,532.82,532.27,532.65,6552.0,530.7868,531.2355,530.6871,531.066,6552.0
2024-11-29 11:20:00,532.63,532.89,532.61,532.64,12530.0,531.0461,531.3053,531.0261,531.056,12530.0
2024-11-29 11:25:00,532.75,532.75,532.48,532.71,9093.0,531.1657,531.1657,530.8965,531.1258,9093.0
2024-11-29 11:30:00,532.76,532.96,532.38,532.83,9314.0,531.1757,531.3751,530.7968,531.2455,9314.0
2024-11-29 11:35:00,532.89,533.33,532.83,533.2,5653.0,531.3053,531.744,531.2455,531.6144,5653.0
2024-11-29 11:40:00,533.33,533.65,533.19,533.53,12184.0,531.744,532.063,531.6044,531.9434,12184.0
2024-11-29 11:45:00,533.61,533.86,533.51,533.7,13401.0,532.0232,532.2724,531.9235,532.1129,13401.0
2024-11-29 11:50:00,533.47,533.68,533.42,533.53,4741.0,531.8836,532.093,531.8337,531.9434,4741.0
2024-11-29 11:55:00,533.48,533.63,533.19,533.48,10898.0,531.8935,532.0431,531.6044,531.8935,10898.0
2024-11-29 12:00:00,533.51,534.1,533.51,534.01,9723.0,531.9235,532.5117,531.9235,532.422,9723.0
2024-11-29 12:05:00,534.08,534.65,533.96,534.64,8395.0,532.4918,533.0601,532.3721,533.0501,8395.0
2024-11-29 12:10:00,534.64,534.65,534.12,534.52,6957.0,533.0501,533.0601,532.5316,532.9305,6957.0
2024-11-29 12:15:00,534.51,534.85,534.28,534.65,10982.0,532.9205,533.2595,532.6912,533.0601,10982.0
2024-11-29 12:20:00,534.56,534.73,534.34,534.37,8418.0,532.9703,533.1398,532.751,532.7809,8418.0
2024-11-29 12:25:00,534.37,535.12,534.37,534.98,21089.0,532.7809,533.5287,532.7809,533.3891,21089.0
2024-11-29 12:30:00,535.02,535.37,534.94,534.99,16962.0,533.429,533.7779,533.3492,533.3991,16962.0
2024-11-29 12:35:00,535.06,535.77,535.04,535.3,15864.0,533.4688,534.1767,533.4489,533.7081,15864.0
2024-11-29 12:40:00,535.33,535.38,535.1,535.18,8681.0,533.738,533.7879,533.5087,533.5885,8681.0
2024-11-29 12:45:00,535.26,535.52,535.02,535.02,9112.0,533.6683,533.9275,533.429,533.429,9112.0
2024-11-29 12:50:00,534.91,534.91,533.46,533.9,24166.0,533.3193,533.3193,531.8736,532.3123,24166.0
2024-11-29 12:55:00,533.87,533.91,532.4,533.3,148094.0,532.2824,532.3223,530.8168,531.7141,148094.0
2024-12-02 09:30:00,532.93,534.82,531.0,532.03,68899.0,531.3452,533.2296,529.4209,530.4479,68899.0
2024-12-02 09:35:00,531.88,532.22,530.6,530.87,23725.0,530.2983,530.6373,529.0221,529.2913,23725.0
2024-12-02 09:40:00,530.99,532.44,530.85,531.55,36998.0,529.411,530.8566,529.2714,529.9693,36998.0
2024-12-02 09:45:00,531.32,532.22,530.99,531.96,15450.0,529.74,530.6373,529.411,530.3781,15450.0
2024-12-02 09:50:00,531.94,532.11,531.1,531.17,14435.0,530.3581,530.5276,529.5206,529.5904,14435.0
2024-12-02 09:55:00,531.11,531.42,530.33,531.42,14856.0,529.5306,529.8397,528.7529,529.8397,14856.0
2024-12-02 10:00:00,531.14,531.22,529.74,529.85,27250.0,529.5605,529.6403,528.1647,528.2743,27250.0
2024-12-02 10:05:00,529.76,529.91,529.1,529.67,13748.0,528.1846,528.3342,527.5266,528.0949,13748.0
2024-12-02 10:10:00,529.67,530.12,529.37,529.52,19451.0,528.0949,528.5435,527.7958,527.9453,19451.0
2024-12-02 10:15:00,529.81,531.27,529.78,530.99,31770.0,528.2345,529.6901,528.2045,529.411,31770.0
2024-12-02 10:20:00,531.14,531.34,530.5,530.5,21202.0,529.5605,529.7599,528.9224,528.9224,21202.0
2024-12-02 10:25:00,530.49,530.95,530.49,530.84,10029.0,528.9124,529.3711,528.9124,529.2614,10029.0
2024-12-02 10:30:00,530.85,530.96,530.18,530.88,24254.0,529.2714,529.381,528.6034,529.3013,24254.0
2024-12-02 10:35:00,530.89,531.49,530.84,531.29,13362.0,529.3112,529.9095,529.2614,529.7101,13362.0
2024-12-02 10:40:00,531.29,531.38,530.41,530.47,15558.0,529.7101,529.7998,528.8327,528.8925,15558.0
2024-12-02 10:45:00,530.59,530.59,529.77,529.93,11722.0,529.0121,529.0121,528.1946,528.3541,11722.0
2024-12-02 10:50:00,529.87,530.45,529.86,530.27,18098.0,528.2943,528.8726,528.2843,528.6931,18098.0
2024-12-02 10:55:00,530.27,530.28,529.59,529.95,8412.0,528.6931,528.7031,528.0151,528.374,8412.0
2024-12-02 11:00:00,529.84,529.84,528.26,528.55,12430.0,528.2644,528.2644,526.6891,526.9782,12430.0
2024-12-02 11:05:00,528.39,528.87,528.22,528.41,11309.0,526.8187,527.2973,526.6492,526.8386,11309.0
2024-12-02 11:10:00,528.5,528.89,528.42,528.57,8073.0,526.9284,527.3172,526.8486,526.9981,8073.0
2024-12-02 11:15:00,528.52,528.84,528.42,528.7,2763.0,526.9483,527.2673,526.8486,527.1278,2763.0
2024-12-02 11:20:00,528.61,528.72,527.51,527.93,18107.0,527.038,527.1477,525.9413,526.3601,18107.0
2024-12-02 11:25:00,527.86,528.18,527.65,527.65,10004.0,526.2903,526.6093,526.0809,526.0809,10004.0
2024-12-02 11:30:00,527.81,527.97,527.42,527.62,9284.0,526.2404,526.3999,525.8516,526.051,9284.0
2024-12-02 11:35:00,527.58,527.7,527.25,527.35,14551.0,526.0111,526.1307,525.6821,525.7818,14551.0
2024-12-02 11:40:00,527.19,527.2,526.36,526.62,9775.0,525.6223,525.6322,524.7947,525.0539,9775.0
2024-12-02 11:45:00,526.62,527.09,526.6,526.85,7400.0,525.0539,525.5225,525.034,525.2833,7400.0
2024-12-02 11:50:00,526.85,527.21,526.6,526.72,9244.0,525.2833,525.6422,525.034,525.1536,9244.0
2024-12-02 11:55:00,526.74,527.2,526.62,526.84,14478.0,525.1736,525.6322,525.0539,525.2733,14478.0
2024-12-02 12:00:00,527.01,527.27,526.91,527.04,7736.0,525.4428,525.702,525.3431,525.4727,7736.0
2024-12-02 12:05:00,526.91,527.16,526.84,527.15,10225.0,525.3431,525.5923,525.2733,525.5824,10225.0
2024-12-02 12:10:00,527.15,527.15,526.23,527.09,13164.0,525.5824,525.5824,524.6651,525.5225,13164.0
2024-12-02 12:15:00,527.09,527.6,527.08,527.52,9346.0,525.5225,526.031,525.5126,525.9513,9346.0
2024-12-02 12:20:00,527.4,527.63,527.33,527.52,14495.0,525.8316,526.0609,525.7618,525.9513,14495.0
2024-12-02 12:25:00,527.52,527.81,527.43,527.62,9088.0,525.9513,526.2404,525.8615,526.051,9088.0
2024-12-02 12:30:00,527.53,527.93,526.93,527.52,8453.0,525.9612,526.3601,525.363,525.9513,8453.0
2024-12-02 12:35:00,527.56,527.64,527.31,527.32,6045.0,525.9912,526.0709,525.7419,525.7519,6045.0
2024-12-02 12:40:00,527.29,527.46,527.05,527.25,4703.0,525.722,525.8914,525.4827,525.6821,4703.0
2024-12-02 12:45:00,527.2,527.45,527.19,527.42,5258.0,525.6322,525.8815,525.6223,525.8516,5258.0
2024-12-02 12:50:00,527.21,528.1,527.2,527.89,9027.0,525.6422,526.5295,525.6322,526.3202,9027.0
2024-12-02 12:55:00,527.9,528.23,527.9,528.13,3908.0,526.3301,526.6592,526.3301,526.5595,3908.0
2024-12-02 13:00:00,528.23,528.6,528.23,528.42,3358.0,526.6592,527.0281,526.6592,526.8486,3358.0
2024-12-02 13:05:00,528.55,528.65,528.3,528.59,8239.0,526.9782,527.0779,526.729,527.0181,8239.0
2024-12-02 13:10:00,528.68,529.29,528.52,529.29,9388.0,527.1078,527.716,526.9483,527.716,9388.0
2024-12-02 13:15:00,529.19,529.26,529.0,529.23,5189.0,527.6163,527.6861,527.4269,527.6562,5189.0
2024-12-02 13:20:00,529.23,529.36,529.16,529.36,5186.0,527.6562,527.7858,527.5864,527.7858,5186.0
2024-12-02 13:25:00,529.3,529.76,529.2,529.65,4261.0,527.726,528.1846,527.6263,528.0749,4261.0
2024-12-02 13:30:00,529.76,529.9,529.72,529.83,4001.0,528.1846,528.3242,528.1447,528.2544,4001.0
2024-12-02 13:35:00,530.03,530.03,529.75,529.94,7487.0,528.4538,528.4538,528.1746,528.3641,7487.0
2024-12-02 13:40:00,529.88,529.88,529.58,529.59,4763.0,528.3043,528.3043,528.0051,528.0151,4763.0
2024-12-02 13:45:00,529.64,529.83,529.58,529.83,1813.0,528.065,528.2544,528.0051,528.2544,1813.0
2024-12-02 13:50:00,529.8,530.17,529.72,530.17,8359.0,528.2245,528.5934,528.1447,528.5934,8359.0
2024-12-02 13:55:00,530.05,530.09,529.63,529.73,5600.0,528.4737,528.5136,528.055,528.1547,5600.0
2024-12-02 14:00:00,529.62,530.08,529.48,530.0,4903.0,528.045,528.5037,527.9054,528.4239,4903.0
2024-12-02 14:05:00,530.0,530.51,529.99,530.51,5760.0,528.4239,528.9324,528.4139,528.9324,5760.0
2024-12-02 14:10:00,530.42,530.52,530.19,530.29,17322.0,528.8426,528.9423,528.6133,528.713,17322.0
2024-12-02 14:15:00,530.31,530.5,530.02,530.18,8690.0,528.733,528.9224,528.4438,528.6034,8690.0
2024-12-02 14:20:00,530.21,530.81,530.14,530.81,3927.0,528.6333,529.2315,528.5635,529.2315,3927.0
2024-12-02 14:25:00,530.86,531.18,530.55,531.12,10483.0,529.2813,529.6004,528.9723,529.5406,10483.0
2024-12-02 14:30:00,531.07,531.13,531.03,531.1,3869.0,529.4907,529.5505,529.4508,529.5206,3869.0
2024-12-02 14:35:00,531.1,531.29,530.96,531.18,5084.0,529.5206,529.7101,529.381,529.6004,5084.0
2024-12-02 14:40:00,531.19,531.48,531.12,531.43,4480.0,529.6104,529.8995,529.5406,529.8496,4480.0
2024-12-02 14:45:00,531.36,531.55,531.32,531.55,9497.0,529.7799,529.9693,529.74,529.9693,9497.0
2024-12-02 14:50:00,531.41,531.66,531.31,531.59,10754.0,529.8297,530.079,529.73,530.0092,10754.0
2024-12-02 14:55:00,531.48,531.79,531.48,531.69,12517.0,529.8995,530.2086,529.8995,530.1089,12517.0
2024-12-02 15:00:00,531.59,531.78,531.59,531.69,4420.0,530.0092,530.1986,530.0092,530.1089,4420.0
2024-12-02 15:05:00,531.69,531.78,531.48,531.58,6866.0,530.1089,530.1986,529.8995,529.9992,6866.0
2024-12-02 15:10:00,531.53,531.8,531.36,531.67,14066.0,529.9493,530.2185,529.7799,530.0889,14066.0
2024-12-02 15:15:00,531.67,531.92,531.57,531.92,10049.0,530.0889,530.3382,529.9892,530.3382,10049.0
2024-12-02 15:20:00,531.92,532.02,531.41,531.45,7767.0,530.3382,530.4379,529.8297,529.8696,7767.0
2024-12-02 15:25:00,531.41,531.53,531.27,531.41,7728.0,529.8297,529.9493,529.6901,529.8297,7728.0
2024-12-02 15:30:00,531.31,531.39,530.93,531.03,10970.0,529.73,529.8098,529.3511,529.4508,10970.0
2024-12-02 15:35:00,531.01,531.34,530.89,531.25,10989.0,529.4309,529.7599,529.3112,529.6702,10989.0
2024-12-02 15:40:00,531.35,531.38,530.93,531.06,15665.0,529.7699,529.7998,529.3511,529.4807,15665.0
2024-12-02 15:45:00,531.03,531.05,530.14,530.31,9684.0,529.4508,529.4708,528.5635,528.733,9684.0
2024-12-02 15:50:00,530.34,530.88,530.27,530.67,23667.0,528.7629,529.3013,528.6931,529.0919,23667.0
2024-12-02 15:55:00,530.76,531.8,530.44,531.23,99038.0,529.1816,530.2185,528.8626,529.6502,99038.0
2024-12-03 09:30:00,534.67,534.82,530.91,530.91,65621.0,533.08,533.2296,529.3312,529.3312,65621.0
2024-12-03 09:35:00,530.22,530.22,528.33,529.57,11938.0,528.6432,528.6432,526.7589,527.9952,11938.0
2024-12-03 09:40:00,529.27,529.28,527.66,527.66,14163.0,527.6961,527.706,526.0909,526.0909,14163.0
2024-12-03 09:45:00,527.46,528.46,527.3,527.78,11066.0,525.8914,526.8885,525.7319,526.2105,11066.0
2024-12-03 09:50:00,527.55,528.87,527.11,528.83,19001.0,525.9812,527.2973,525.5425,527.2574,19001.0
2024-12-03 09:55:00,528.98,529.99,528.81,529.99,8930.0,527.4069,528.4139,527.2374,528.4139,8930.0
2024-12-03 10:00:00,529.99,530.38,529.28,530.1,29692.0,528.4139,528.8028,527.706,528.5236,29692.0
2024-12-03 10:05:00,530.18,530.98,529.7,530.73,13254.0,528.6034,529.401,528.1248,529.1517,13254.0
2024-12-03 10:10:00,530.73,530.97,530.32,530.33,12764.0,529.1517,529.391,528.7429,528.7529,12764.0
2024-12-03 10:15:00,530.56,530.64,530.04,530.53,10648.0,528.9822,529.062,528.4638,528.9523,10648.0
2024-12-03 10:20:00,530.35,530.52,530.11,530.46,5257.0,528.7729,528.9423,528.5336,528.8825,5257.0
2024-12-03 10:25:00,530.35,530.83,530.35,530.42,8147.0,528.7729,529.2514,528.7729,528.8426,8147.0
2024-12-03 10:30:00,530.37,530.61,529.7,529.87,5214.0,528.7928,529.0321,528.1248,528.2943,5214.0
2024-12-03 10:35:00,530.01,530.75,529.76,530.59,9891.0,528.4339,529.1717,528.1846,529.0121,9891.0
2024-12-03 10:40:00,530.55,530.84,530.46,530.84,5093.0,528.9723,529.2614,528.8825,529.2614,5093.0
2024-12-03 10:45:00,530.71,530.81,530.52,530.65,5827.0,529.1318,529.2315,528.9423,529.072,5827.0
2024-12-03 10:50:00,530.66,530.97,530.66,530.76,9900.0,529.0819,529.391,529.0819,529.1816,9900.0
2024-12-03 10:55:00,530.72,530.76,530.21,530.44,16949.0,529.1418,529.1816,528.6333,528.8626,16949.0
2024-12-03 11:00:00,530.53,530.59,529.94,530.4,16901.0,528.9523,529.0121,528.3641,528.8227,16901.0
2024-12-03 11:05:00,530.36,530.36,529.21,529.21,18645.0,528.7828,528.7828,527.6362,527.6362,18645.0
2024-12-03 11:10:00,529.22,529.24,528.81,529.12,15336.0,527.6462,527.6662,527.2374,527.5465,15336.0
2024-12-03 11:15:00,529.12,529.31,528.68,529.03,16935.0,527.5465,527.7359,527.1078,527.4568,16935.0
2024-12-03 11:20:00,528.93,529.69,528.77,528.83,19909.0,527.3571,528.1148,527.1976,527.2574,19909.0
2024-12-03 11:25:00,528.89,529.21,528.68,528.86,14119.0,527.3172,527.6362,527.1078,527.2873,14119.0
2024-12-03 11:30:00,528.84,528.84,527.53,528.0,21384.0,527.2673,527.2673,525.9612,526.4298,21384.0
2024-12-03 11:35:00,527.95,527.95,527.0,527.05,17767.0,526.38,526.38,525.4328,525.4827,17767.0
2024-12-03 11:40:00,527.1,527.12,526.6,526.8,8975.0,525.5325,525.5525,525.034,525.2334,8975.0
2024-12-03 11:45:00,526.75,526.78,526.45,526.63,9970.0,525.1836,525.2135,524.8845,525.0639,9970.0
2024-12-03 11:50:00,526.73,527.04,526.57,526.82,5592.0,525.1636,525.4727,525.0041,525.2534,5592.0
2024-12-03 11:55:00,526.85,527.21,526.19,526.22,18028.0,525.2833,525.6422,524.6252,524.6551,18028.0
2024-12-03 12:00:00,526.33,527.11,526.32,527.06,11525.0,524.7648,525.5425,524.7548,525.4926,11525.0
2024-12-03 12:05:00,527.02,527.38,526.86,527.26,10234.0,525.4528,525.8117,525.2932,525.692,10234.0
2024-12-03 12:10:00,527.41,527.46,527.07,527.18,5748.0,525.8416,525.8914,525.5026,525.6123,5748.0
2024-12-03 12:15:00,527.13,527.14,526.86,526.89,10422.0,525.5624,525.5724,525.2932,525.3231,10422.0
2024-12-03 12:20:00,526.86,527.39,526.86,527.11,8659.0,525.2932,525.8217,525.2932,525.5425,8659.0
2024-12-03 12:25:00,527.12,527.62,526.98,527.62,6284.0,525.5525,526.051,525.4129,526.051,6284.0
2024-12-03 12:30:00,527.62,527.66,527.44,527.51,14341.0,526.051,526.0909,525.8715,525.9413,14341.0
2024-12-03 12:35:00,527.51,527.71,527.37,527.48,5998.0,525.9413,526.1407,525.8017,525.9114,5998.0
2024-12-03 12:40:00,527.5,527.68,527.12,527.18,8716.0,525.9313,526.1108,525.5525,525.6123,8716.0
2024-12-03 12:45:00,527.28,527.7,527.04,527.63,9959.0,525.712,526.1307,525.4727,526.0609,9959.0
2024-12-03 12:50:00,527.64,528.41,527.59,528.08,13318.0,526.0709,526.8386,526.0211,526.5096,13318.0
2024-12-03 12:55:00,527.99,528.1,527.89,527.89,13059.0,526.4199,526.5295,526.3202,526.3202,13059.0
2024-12-03 13:00:00,527.87,528.23,527.71,528.23,3901.0,526.3002,526.6592,526.1407,526.6592,3901.0
2024-12-03 13:05:00,528.1,528.16,527.77,528.14,7910.0,526.5295,526.5894,526.2005,526.5694,7910.0
2024-12-03 13:10:00,528.23,528.23,527.75,527.92,4239.0,526.6592,526.6592,526.1806,526.3501,4239.0
2024-12-03 13:15:00,527.88,528.27,527.82,528.22,11265.0,526.3102,526.699,526.2504,526.6492,11265.0
2024-12-03 13:20:00,528.21,528.22,527.93,528.19,13813.0,526.6392,526.6492,526.3601,526.6193,13813.0
2024-12-03 13:25:00,528.2,528.43,528.19,528.33,4082.0,526.6292,526.8586,526.6193,526.7589,4082.0
2024-12-03 13:30:00,528.23,528.35,527.91,528.2,4049.0,526.6592,526.7788,526.3401,526.6292,4049.0
2024-12-03 13:35:00,528.34,528.47,528.15,528.15,6524.0,526.7688,526.8984,526.5794,526.5794,6524.0
2024-12-03 13:40:00,528.15,528.38,527.99,528.14,6994.0,526.5794,526.8087,526.4199,526.5694,6994.0
2024-12-03 13:45:00,528.14,528.14,527.71,527.99,6692.0,526.5694,526.5694,526.1407,526.4199,6692.0
2024-12-03 13:50:00,528.06,528.06,527.64,527.64,4847.0,526.4897,526.4897,526.0709,526.0709,4847.0
2024-12-03 13:55:00,527.47,527.84,527.25,527.74,5958.0,525.9014,526.2703,525.6821,526.1706,5958.0
2024-12-03 14:00:00,527.74,527.74,527.24,527.37,7954.0,526.1706,526.1706,525.6721,525.8017,7954.0
2024-12-03 14:05:00,527.37,528.04,527.36,527.89,5451.0,525.8017,526.4697,525.7917,526.3202,5451.0
2024-12-03 14:10:00,527.94,528.51,527.8,528.51,29991.0,526.37,526.9383,526.2304,526.9383,29991.0
2024-12-03 14:15:00,528.43,528.46,528.08,528.45,12800.0,526.8586,526.8885,526.5096,526.8785,12800.0
2024-12-03 14:20:00,528.33,528.49,527.69,527.93,28562.0,526.7589,526.9184,526.1208,526.3601,28562.0
2024-12-03 14:25:00,527.86,528.15,527.79,528.08,5775.0,526.2903,526.5794,526.2205,526.5096,5775.0
2024-12-03 14:30:00,528.07,528.07,527.46,527.46,15644.0,526.4996,526.4996,525.8914,525.8914,15644.0
2024-12-03 14:35:00,527.44,527.53,527.0,527.06,18084.0,525.8715,525.9612,525.4328,525.4926,18084.0
2024-12-03 14:40:00,527.05,527.6,526.8,527.42,9405.0,525.4827,526.031,525.2334,525.8516,9405.0
2024-12-03 14:45:00,527.42,527.67,527.29,527.51,3284.0,525.8516,526.1008,525.722,525.9413,3284.0
2024-12-03 14:50:00,527.61,527.71,527.16,527.66,14464.0,526.041,526.1407,525.5923,526.0909,14464.0
2024-12-03 14:55:00,527.7,528.16,527.69,528.14,7117.0,526.1307,526.5894,526.1208,526.5694,7117.0
2024-12-03 15:00:00,528.14,528.38,528.02,528.36,3574.0,526.5694,526.8087,526.4498,526.7888,3574.0
2024-12-03 15:05:00,528.33,528.34,527.67,528.03,10245.0,526.7589,526.7688,526.1008,526.4598,10245.0
2024-12-03 15:10:00,528.07,528.2,527.87,528.12,6504.0,526.4996,526.6292,526.3002,526.5495,6504.0
2024-12-03 15:15:00,528.12,528.14,527.77,528.04,10487.0,526.5495,526.5694,526.2005,526.4697,10487.0
2024-12-03 15:20:00,528.08,528.18,527.81,527.94,6760.0,526.5096,526.6093,526.2404,526.37,6760.0
2024-12-03 15:25:00,527.88,527.97,527.51,527.56,11338.0,526.3102,526.3999,525.9413,525.9912,11338.0
2024-12-03 15:30:00,527.47,527.51,527.05,527.37,35626.0,525.9014,525.9413,525.4827,525.8017,35626.0
2024-12-03 15:35:00,527.4,527.67,527.31,527.56,14580.0,525.8316,526.1008,525.7419,525.9912,14580.0
2024-12-03 15:40:00,527.53,527.63,526.68,526.87,17724.0,525.9612,526.0609,525.1138,525.3032,17724.0
2024-12-03 15:45:00,526.82,527.3,526.57,526.8,47174.0,525.2534,525.7319,525.0041,525.2334,47174.0
2024-12-03 15:50:00,526.87,526.9,526.39,526.53,22291.0,525.3032,525.3331,524.8246,524.9642,22291.0
2024-12-03 15:55:00,526.39,526.5,525.96,526.12,89302.0,524.8246,524.9343,524.3959,524.5554,89302.0
2024-12-04 09:30:00,523.64,526.28,523.0,524.11,110753.0,522.0828,524.715,521.4447,522.5514,110753.0
2024-12-04 09:35:00,523.9,524.35,522.82,523.07,10141.0,522.342,522.7907,521.2652,521.5145,10141.0
2024-12-04 09:40:00,523.11,523.62,522.42,522.5,22718.0,521.5544,522.0629,520.8664,520.9462,22718.0
2024-12-04 09:45:00,522.39,522.74,521.54,521.71,16060.0,520.8365,521.1855,519.9891,520.1585,16060.0
2024-12-04 09:50:00,521.84,522.01,520.62,520.91,26906.0,520.2882,520.4577,519.0718,519.3609,26906.0
2024-12-04 09:55:00,520.97,522.35,520.97,521.91,14876.0,519.4207,520.7966,519.4207,520.358,14876.0
2024-12-04 10:00:00,521.81,521.81,520.75,520.97,15410.0,520.2583,520.2583,519.2014,519.4207,15410.0
2024-12-04 10:05:00,521.17,521.21,520.25,520.48,13050.0,519.6202,519.66,518.7029,518.9322,13050.0
2024-12-04 10:10:00,520.4,520.43,518.77,519.38,29302.0,518.8524,518.8824,517.2273,517.8355,29302.0
2024-12-04 10:15:00,519.13,519.88,519.12,519.49,15964.0,517.5862,518.334,517.5763,517.9451,15964.0
2024-12-04 10:20:00,519.49,519.54,519.14,519.5,10750.0,517.9451,517.995,517.5962,517.9551,10750.0
2024-12-04 10:25:00,519.5,519.51,518.64,518.74,17510.0,517.9551,517.9651,517.0977,517.1974,17510.0
2024-12-04 10:30:00,518.78,518.9,518.32,518.63,12842.0,517.2373,517.3569,516.7786,517.0877,12842.0
2024-12-04 10:35:00,518.64,518.96,518.43,518.85,13005.0,517.0977,517.4167,516.8883,517.3071,13005.0
2024-12-04 10:40:00,518.85,519.0,518.57,518.97,8354.0,517.3071,517.4566,517.0279,517.4267,8354.0
2024-12-04 10:45:00,518.9,518.96,518.42,518.54,17073.0,517.3569,517.4167,516.8783,516.998,17073.0
2024-12-04 10:50:00,518.56,518.61,518.17,518.32,13335.0,517.0179,517.0678,516.6291,516.7786,13335.0
2024-12-04 10:55:00,518.44,518.88,518.24,518.88,17917.0,516.8983,517.337,516.6989,517.337,17917.0
2024-12-04 11:00:00,518.74,519.0,518.74,518.87,10019.0,517.1974,517.4566,517.1974,517.327,10019.0
2024-12-04 11:05:00,518.94,519.27,518.88,519.23,9789.0,517.3968,517.7258,517.337,517.6859,9789.0
2024-12-04 11:10:00,519.2,519.33,518.83,519.0,26459.0,517.656,517.7856,517.2871,517.4566,26459.0
2024-12-04 11:15:00,519.03,519.5,518.83,519.44,27769.0,517.4865,517.9551,517.2871,517.8953,27769.0
2024-12-04 11:20:00,519.38,519.83,519.1,519.83,13698.0,517.8355,518.2841,517.5563,518.2841,13698.0
2024-12-04 11:25:00,519.91,520.01,519.81,519.81,10283.0,518.3639,518.4636,518.2642,518.2642,10283.0
2024-12-04 11:30:00,519.86,520.08,519.56,519.67,17802.0,518.314,518.5334,518.0149,518.1246,17802.0
2024-12-04 11:35:00,519.74,520.01,518.99,519.99,20530.0,518.1944,518.4636,517.4466,518.4437,20530.0
2024-12-04 11:40:00,520.0,520.0,519.39,519.65,16439.0,518.4536,518.4536,517.8454,518.1047,16439.0
2024-12-04 11:45:00,519.39,519.91,519.26,519.79,13389.0,517.8454,518.3639,517.7158,518.2443,13389.0
2024-12-04 11:50:00,519.9,520.3,519.9,520.27,13387.0,518.3539,518.7527,518.3539,518.7228,13387.0
2024-12-04 11:55:00,520.3,520.39,519.83,519.92,13128.0,518.7527,518.8425,518.2841,518.3739,13128.0
2024-12-04 12:00:00,519.95,520.13,519.72,519.76,6363.0,518.4038,518.5832,518.1745,518.2143,6363.0
2024-12-04 12:05:00,519.75,519.81,519.29,519.34,9710.0,518.2044,518.2642,517.7457,517.7956,9710.0
2024-12-04 12:10:00,519.43,519.53,519.3,519.44,7301.0,517.8853,517.985,517.7557,517.8953,7301.0
2024-12-04 12:15:00,519.45,519.45,518.92,519.02,7342.0,517.9053,517.9053,517.3768,517.4765,7342.0
2024-12-04 12:20:00,519.07,519.16,518.86,519.03,6986.0,517.5264,517.6161,517.317,517.4865,6986.0
2024-12-04 12:25:00,519.14,520.06,519.11,519.66,8805.0,517.5962,518.5135,517.5663,518.1146,8805.0
2024-12-04 12:30:00,519.71,519.71,519.31,519.33,5459.0,518.1645,518.1645,517.7657,517.7856,5459.0
2024-12-04 12:35:00,519.4,519.6,519.33,519.52,3901.0,517.8554,518.0548,517.7856,517.9751,3901.0
2024-12-04 12:40:00,519.82,519.96,519.51,519.8,3605.0,518.2742,518.4138,517.9651,518.2542,3605.0
2024-12-04 12:45:00,519.8,519.94,519.64,519.76,6654.0,518.2542,518.3938,518.0947,518.2143,6654.0
2024-12-04 12:50:00,519.63,520.11,519.43,519.9,18181.0,518.0847,518.5633,517.8853,518.3539,18181.0
2024-12-04 12:55:00,519.91,519.98,519.91,519.97,543.0,518.3639,518.4337,518.3639,518.4237,543.0
2024-12-04 13:00:00,519.92,519.92,519.65,519.66,3680.0,518.3739,518.3739,518.1047,518.1146,3680.0
2024-12-04 13:05:00,519.75,519.88,519.73,519.84,3800.0,518.2044,518.334,518.1844,518.2941,3800.0
2024-12-04 13:10:00,519.88,519.92,519.81,519.87,5396.0,518.334,518.3739,518.2642,518.324,5396.0
2024-12-04 13:15:00,519.87,520.04,519.81,519.86,8407.0,518.324,518.4935,518.2642,518.314,8407.0
2024-12-04 13:20:00,519.83,519.83,519.39,519.39,8353.0,518.2841,518.2841,517.8454,517.8454,8353.0
2024-12-04 13:25:00,519.49,519.49,519.25,519.31,4975.0,517.9451,517.9451,517.7059,517.7657,4975.0
2024-12-04 13:30:00,519.3,519.54,518.83,518.98,10530.0,517.7557,517.995,517.2871,517.4367,10530.0
2024-12-04 13:35:00,519.16,519.83,519.16,519.83,5626.0,517.6161,518.2841,517.6161,518.2841,5626.0
2024-12-04 13:40:00,519.84,520.11,519.7,519.9,9698.0,518.2941,518.5633,518.1545,518.3539,9698.0
2024-12-04 13:45:00,519.9,520.11,519.9,520.03,8400.0,518.3539,518.5633,518.3539,518.4835,8400.0
2024-12-04 13:50:00,520.11,521.02,520.03,520.95,25221.0,518.5633,519.4706,518.4835,519.4008,25221.0
2024-12-04 13:55:00,521.05,521.05,520.68,520.69,9000.0,519.5005,519.5005,519.1316,519.1416,9000.0
2024-12-04 14:00:00,520.42,520.85,520.41,520.85,13307.0,518.8724,519.3011,518.8624,519.3011,13307.0
2024-12-04 14:05:00,520.87,520.97,520.74,520.91,7314.0,519.321,519.4207,519.1914,519.3609,7314.0
2024-12-04 14:10:00,520.79,520.8,520.39,520.39,8053.0,519.2413,519.2513,518.8425,518.8425,8053.0
2024-12-04 14:15:00,520.39,520.4,519.99,520.0,7824.0,518.8425,518.8524,518.4437,518.4536,7824.0
2024-12-04 14:20:00,519.88,520.8,519.88,520.7,12059.0,518.334,519.2513,518.334,519.1516,12059.0
2024-12-04 14:25:00,520.7,520.77,520.36,520.51,7994.0,519.1516,519.2213,518.8126,518.9621,7994.0
2024-12-04 14:30:00,520.51,520.62,520.35,520.35,9065.0,518.9621,519.0718,518.8026,518.8026,9065.0
2024-12-04 14:35:00,520.33,520.49,520.27,520.41,7883.0,518.7827,518.9422,518.7228,518.8624,7883.0
2024-12-04 14:40:00,520.36,520.7,520.21,520.6,10200.0,518.8126,519.1516,518.663,519.0518,10200.0
2024-12-04 14:45:00,520.55,520.55,520.3,520.47,5596.0,519.002,519.002,518.7527,518.9222,5596.0
2024-12-04 14:50:00,520.27,520.69,520.22,520.33,11310.0,518.7228,519.1416,518.673,518.7827,11310.0
2024-12-04 14:55:00,520.33,520.54,520.17,520.39,10829.0,518.7827,518.992,518.6231,518.8425,10829.0
2024-12-04 15:00:00,520.39,521.06,520.39,521.05,46208.0,518.8425,519.5105,518.8425,519.5005,46208.0
2024-12-04 15:05:00,521.07,521.67,521.06,521.62,20477.0,519.5205,520.1187,519.5105,520.0688,20477.0
2024-12-04 15:10:00,521.75,521.75,521.48,521.49,12058.0,520.1984,520.1984,519.9292,519.9392,12058.0
2024-12-04 15:15:00,521.49,521.64,521.35,521.36,4816.0,519.9392,520.0888,519.7996,519.8096,4816.0
2024-12-04 15:20:00,521.39,521.52,521.08,521.28,7603.0,519.8395,519.9691,519.5304,519.7298,7603.0
2024-12-04 15:25:00,521.28,521.59,521.28,521.52,12493.0,519.7298,520.0389,519.7298,519.9691,12493.0
2024-12-04 15:30:00,521.48,521.55,521.36,521.43,7814.0,519.9292,519.999,519.8096,519.8794,7814.0
2024-12-04 15:35:00,521.41,521.66,521.4,521.48,13697.0,519.8594,520.1087,519.8495,519.9292,13697.0
2024-12-04 15:40:00,521.54,521.63,521.3,521.5,28373.0,519.9891,520.0788,519.7498,519.9492,28373.0
2024-12-04 15:45:00,521.55,521.82,521.47,521.77,50309.0,519.999,520.2682,519.9193,520.2184,50309.0
2024-12-04 15:50:00,521.67,521.84,521.37,521.39,72280.0,520.1187,520.2882,519.8196,519.8395,72280.0
2024-12-04 15:55:00,521.36,521.44,520.6,521.07,137251.0,519.8096,519.8894,519.0518,519.5205,137251.0
2024-12-05 09:30:00,524.6,525.52,522.17,524.11,104076.0,523.04,523.9572,520.6172,522.5514,104076.0
2024-12-05 09:35:00,523.78,524.69,523.32,524.49,17789.0,522.2224,523.1297,521.7638,522.9303,17789.0
2024-12-05 09:40:00,524.7,527.0,524.23,526.92,25069.0,523.1397,525.4328,522.6711,525.3531,25069.0
2024-12-05 09:45:00,526.99,527.21,525.56,526.23,26231.0,525.4228,525.6422,523.9971,524.6651,26231.0
2024-12-05 09:50:00,526.5,526.6,524.35,524.84,29457.0,524.9343,525.034,522.7907,523.2792,29457.0
2024-12-05 09:55:00,524.84,526.59,524.82,526.59,10601.0,523.2792,525.024,523.2593,525.024,10601.0
2024-12-05 10:00:00,526.33,527.05,526.09,526.29,36387.0,524.7648,525.4827,524.5255,524.7249,36387.0
2024-12-05 10:05:00,526.3,526.44,524.92,525.44,28243.0,524.7349,524.8745,523.359,523.8775,28243.0
2024-12-05 10:10:00,525.4,526.29,525.06,526.1,18030.0,523.8376,524.7249,523.4986,524.5355,18030.0
2024-12-05 10:15:00,526.18,526.51,525.87,526.43,16874.0,524.6153,524.9443,524.3062,524.8645,16874.0
2024-12-05 10:20:00,526.43,526.89,525.94,526.89,12961.0,524.8645,525.3231,524.376,525.3231,12961.0
2024-12-05 10:25:00,527.0,527.47,526.45,526.52,74733.0,525.4328,525.9014,524.8845,524.9542,74733.0
2024-12-05 10:30:00,526.53,526.81,524.82,525.77,17140.0,524.9642,525.2434,523.2593,524.2065,17140.0
2024-12-05 10:35:00,525.8,526.06,525.58,525.78,19084.0,524.2364,524.4956,524.017,524.2164,19084.0
2024-12-05 10:40:00,525.83,526.06,525.54,525.91,6395.0,524.2663,524.4956,523.9772,524.3461,6395.0
2024-12-05 10:45:00,525.98,525.99,525.47,525.88,10997.0,524.4158,524.4258,523.9074,524.3161,10997.0
2024-12-05 10:50:00,525.8,525.89,525.06,525.06,8347.0,524.2364,524.3261,523.4986,523.4986,8347.0
2024-12-05 10:55:00,525.07,525.58,524.94,525.47,12582.0,523.5086,524.017,523.3789,523.9074,12582.0
2024-12-05 11:00:00,525.53,525.6,524.82,524.91,7414.0,523.9672,524.037,523.2593,523.349,7414.0
2024-12-05 11:05:00,524.77,525.0,524.54,524.59,14914.0,523.2094,523.4388,522.9801,523.03,14914.0
2024-12-05 11:10:00,524.69,525.0,524.54,524.83,6921.0,523.1297,523.4388,522.9801,523.2693,6921.0
2024-12-05 11:15:00,524.81,525.13,524.57,525.13,11312.0,523.2493,523.5684,523.01,523.5684,11312.0
2024-12-05 11:20:00,525.12,525.54,524.89,524.97,10606.0,523.5584,523.9772,523.3291,523.4089,10606.0
2024-12-05 11:25:00,524.97,525.53,524.66,525.45,5824.0,523.4089,523.9672,523.0998,523.8874,5824.0
2024-12-05 11:30:00,525.45,525.45,524.95,525.28,14740.0,523.8874,523.8874,523.3889,523.7179,14740.0
2024-12-05 11:35:00,525.38,525.57,525.32,525.43,13565.0,523.8176,524.0071,523.7578,523.8675,13565.0
2024-12-05 11:40:00,525.36,525.98,525.36,525.98,7647.0,523.7977,524.4158,523.7977,524.4158,7647.0
2024-12-05 11:45:00,526.02,526.82,525.87,526.82,14827.0,524.4557,525.2534,524.3062,525.2534,14827.0
2024-12-05 11:50:00,526.66,526.87,526.59,526.74,12390.0,525.0938,525.3032,525.024,525.1736,12390.0
2024-12-05 11:55:00,526.74,527.08,526.65,527.0,10773.0,525.1736,525.5126,525.0839,525.4328,10773.0
2024-12-05 12:00:00,526.85,526.97,526.08,526.14,5266.0,525.2833,525.4029,524.5156,524.5754,5266.0
2024-12-05 12:05:00,526.14,526.63,526.04,526.52,13962.0,524.5754,525.0639,524.4757,524.9542,13962.0
2024-12-05 12:10:00,526.47,526.59,525.98,526.09,12981.0,524.9044,525.024,524.4158,524.5255,12981.0
2024-12-05 12:15:00,526.03,526.52,526.03,526.39,10984.0,524.4657,524.9542,524.4657,524.8246,10984.0
2024-12-05 12:20:00,526.39,526.66,526.24,526.5,9373.0,524.8246,525.0938,524.6751,524.9343,9373.0
2024-12-05 12:25:00,526.64,526.7,526.21,526.39,5997.0,525.0739,525.1337,524.6452,524.8246,5997.0
2024-12-05 12:30:00,526.26,526.49,526.23,526.49,6484.0,524.695,524.9243,524.6651,524.9243,6484.0
2024-12-05 12:35:00,526.5,526.51,526.23,526.39,7991.0,524.9343,524.9443,524.6651,524.8246,7991.0
2024-12-05 12:40:00,526.39,526.65,526.39,526.63,6109.0,524.8246,525.0839,524.8246,525.0639,6109.0
2024-12-05 12:45:00,526.61,526.87,526.28,526.28,43553.0,525.044,525.3032,524.715,524.715,43553.0
2024-12-05 12:50:00,526.26,526.28,526.09,526.14,6051.0,524.695,524.715,524.5255,524.5754,6051.0
2024-12-05 12:55:00,526.14,526.14,525.48,525.59,4440.0,524.5754,524.5754,523.9173,524.027,4440.0
2024-12-05 13:00:00,525.52,525.89,525.52,525.89,5036.0,523.9572,524.3261,523.9572,524.3261,5036.0
2024-12-05 13:05:00,525.95,526.01,525.09,525.09,7532.0,524.3859,524.4458,523.5285,523.5285,7532.0
2024-12-05 13:10:00,525.05,525.43,524.98,525.1,7362.0,523.4886,523.8675,523.4188,523.5385,7362.0
2024-12-05 13:15:00,525.2,525.2,524.2,524.56,5824.0,523.6382,523.6382,522.6411,523.0001,5824.0
2024-12-05 13:20:00,524.65,524.76,524.08,524.15,10128.0,523.0898,523.1995,522.5215,522.5913,10128.0
2024-12-05 13:25:00,524.24,524.56,524.21,524.56,9744.0,522.681,523.0001,522.6511,523.0001,9744.0
2024-12-05 13:30:00,524.61,525.0,524.54,524.84,13162.0,523.0499,523.4388,522.9801,523.2792,13162.0
2024-12-05 13:35:00,524.84,525.42,524.84,525.39,20919.0,523.2792,523.8575,523.2792,523.8276,20919.0
2024-12-05 13:40:00,525.38,525.66,525.28,525.56,13310.0,523.8176,524.0968,523.7179,523.9971,13310.0
2024-12-05 13:45:00,525.56,525.66,525.34,525.46,6660.0,523.9971,524.0968,523.7778,523.8974,6660.0
2024-12-05 13:50:00,525.46,525.46,524.94,525.08,6812.0,523.8974,523.8974,523.3789,523.5185,6812.0
2024-12-05 13:55:00,525.15,525.15,524.65,524.92,5079.0,523.5883,523.5883,523.0898,523.359,5079.0
2024-12-05 14:00:00,524.92,524.92,524.34,524.52,8249.0,523.359,523.359,522.7807,522.9602,8249.0
2024-12-05 14:05:00,524.52,525.0,524.52,525.0,6211.0,522.9602,523.4388,522.9602,523.4388,6211.0
2024-12-05 14:10:00,525.0,525.05,524.83,524.99,14274.0,523.4388,523.4886,523.2693,523.4288,14274.0
2024-12-05 14:15:00,524.98,525.39,524.97,525.23,21203.0,523.4188,523.8276,523.4089,523.6681,21203.0
2024-12-05 14:20:00,525.23,525.48,525.05,525.47,8822.0,523.6681,523.9173,523.4886,523.9074,8822.0
2024-12-05 14:25:00,525.51,525.51,524.98,524.98,7634.0,523.9472,523.9472,523.4188,523.4188,7634.0
2024-12-05 14:30:00,524.98,524.98,524.76,524.84,11312.0,523.4188,523.4188,523.1995,523.2792,11312.0
2024-12-05 14:35:00,524.9,525.36,524.9,525.35,6574.0,523.3391,523.7977,523.3391,523.7877,6574.0
2024-12-05 14:40:00,525.35,525.35,525.03,525.06,12910.0,523.7877,523.7877,523.4687,523.4986,12910.0
2024-12-05 14:45:00,525.05,525.19,524.86,525.05,4062.0,523.4886,523.6282,523.2992,523.4886,4062.0
2024-12-05 14:50:00,525.03,525.16,524.86,525.05,7924.0,523.4687,523.5983,523.2992,523.4886,7924.0
2024-12-05 14:55:00,524.88,525.37,524.83,525.24,5934.0,523.3191,523.8077,523.2693,523.6781,5934.0
2024-12-05 15:00:00,525.09,525.24,525.03,525.18,8678.0,523.5285,523.6781,523.4687,523.6182,8678.0
2024-12-05 15:05:00,525.1,525.47,525.09,525.27,7559.0,523.5385,523.9074,523.5285,523.708,7559.0
2024-12-05 15:10:00,525.29,525.38,524.73,524.82,14025.0,523.7279,523.8176,523.1696,523.2593,14025.0
2024-12-05 15:15:00,524.83,524.94,524.59,524.61,12463.0,523.2693,523.3789,523.03,523.0499,12463.0
2024-12-05 15:20:00,524.63,525.21,524.63,525.21,11607.0,523.0699,523.6481,523.0699,523.6481,11607.0
2024-12-05 15:25:00,525.15,525.19,524.96,525.15,17297.0,523.5883,523.6282,523.3989,523.5883,17297.0
2024-12-05 15:30:00,525.24,525.85,525.2,525.66,30822.0,523.6781,524.2862,523.6382,524.0968,30822.0
2024-12-05 15:35:00,525.72,525.85,525.53,525.84,15970.0,524.1566,524.2862,523.9672,524.2763,15970.0
2024-12-05 15:40:00,525.75,525.92,525.43,525.64,14745.0,524.1865,524.356,523.8675,524.0769,14745.0
2024-12-05 15:45:00,525.65,525.89,525.5,525.71,15736.0,524.0868,524.3261,523.9373,524.1467,15736.0
2024-12-05 15:50:00,525.83,526.08,525.42,525.59,45276.0,524.2663,524.5156,523.8575,524.027,45276.0
2024-12-05 15:55:00,525.57,525.93,524.56,524.91,80041.0,524.0071,524.366,523.0001,523.349,80041.0
2024-12-06 09:30:00,522.93,525.23,522.5,524.56,102430.0,521.3749,523.6681,520.9462,523.0001,102430.0
2024-12-06 09:35:00,524.57,524.76,523.5,524.12,10407.0,523.01,523.1995,521.9432,522.5614,10407.0
2024-12-06 09:40:00,524.29,524.73,523.72,524.2,11807.0,522.7309,523.1696,522.1626,522.6411,11807.0
2024-12-06 09:45:00,524.65,526.85,524.65,526.74,19260.0,523.0898,525.2833,523.0898,525.1736,19260.0
2024-12-06 09:50:00,526.74,526.74,526.05,526.45,12720.0,525.1736,525.1736,524.4856,524.8845,12720.0
2024-12-06 09:55:00,526.21,526.73,525.99,526.57,24184.0,524.6452,525.1636,524.4258,525.0041,24184.0
2024-12-06 10:00:00,526.52,526.62,525.57,525.81,13760.0,524.9542,525.0539,524.0071,524.2464,13760.0
2024-12-06 10:05:00,525.7,526.0,525.47,525.94,11040.0,524.1367,524.4358,523.9074,524.376,11040.0
2024-12-06 10:10:00,525.83,526.9,525.77,526.89,22307.0,524.2663,525.3331,524.2065,525.3231,22307.0
2024-12-06 10:15:00,526.57,527.42,526.57,527.05,13432.0,525.0041,525.8516,525.0041,525.4827,13432.0
2024-12-06 10:20:00,526.96,528.11,526.83,527.88,13496.0,525.3929,526.5395,525.2633,526.3102,13496.0
2024-12-06 10:25:00,527.88,528.75,527.64,528.26,18013.0,526.3102,527.1776,526.0709,526.6891,18013.0
2024-12-06 10:30:00,528.25,528.99,528.24,528.64,12892.0,526.6791,527.4169,526.6691,527.0679,12892.0
2024-12-06 10:35:00,528.64,528.92,527.91,528.01,17791.0,527.0679,527.3471,526.3401,526.4398,17791.0
2024-12-06 10:40:00,527.93,528.23,527.52,528.08,6256.0,526.3601,526.6592,525.9513,526.5096,6256.0
2024-12-06 10:45:00,528.14,528.15,527.27,527.73,5452.0,526.5694,526.5794,525.702,526.1606,5452.0
2024-12-06 10:50:00,527.96,529.02,527.86,529.02,19141.0,526.39,527.4468,526.2903,527.4468,19141.0
2024-12-06 10:55:00,529.1,529.42,528.95,529.21,14837.0,527.5266,527.8456,527.377,527.6362,14837.0
2024-12-06 11:00:00,529.0,529.64,528.99,529.57,14981.0,527.4269,528.065,527.4169,527.9952,14981.0
2024-12-06 11:05:00,529.57,529.89,529.4,529.4,13820.0,527.9952,528.3142,527.8257,527.8257,13820.0
2024-12-06 11:10:00,529.55,529.63,529.24,529.25,11826.0,527.9752,528.055,527.6662,527.6761,11826.0
2024-12-06 11:15:00,529.41,530.04,529.25,529.55,24762.0,527.8356,528.4638,527.6761,527.9752,24762.0
2024-12-06 11:20:00,529.55,530.06,529.49,530.03,9838.0,527.9752,528.4837,527.9154,528.4538,9838.0
2024-12-06 11:25:00,529.97,530.06,529.67,529.85,10794.0,528.394,528.4837,528.0949,528.2743,10794.0
2024-12-06 11:30:00,529.85,530.1,529.7,530.03,8386.0,528.2743,528.5236,528.1248,528.4538,8386.0
2024-12-06 11:35:00,530.03,530.34,529.68,529.86,7559.0,528.4538,528.7629,528.1048,528.2843,7559.0
2024-12-06 11:40:00,529.74,530.0,529.65,529.65,10687.0,528.1647,528.4239,528.0749,528.0749,10687.0
2024-12-06 11:45:00,529.79,530.0,529.44,529.71,8293.0,528.2145,528.4239,527.8656,528.1348,8293.0
2024-12-06 11:50:00,529.71,530.72,529.71,530.47,22119.0,528.1348,529.1418,528.1348,528.8925,22119.0
2024-12-06 11:55:00,530.48,530.87,530.12,530.23,9087.0,528.9025,529.2913,528.5435,528.6532,9087.0
2024-12-06 12:00:00,530.1,530.13,529.27,529.41,9435.0,528.5236,528.5535,527.6961,527.8356,9435.0
2024-12-06 12:05:00,529.41,529.71,528.97,529.64,10777.0,527.8356,528.1348,527.397,528.065,10777.0
2024-12-06 12:10:00,529.58,529.59,528.77,528.77,9267.0,528.0051,528.0151,527.1976,527.1976,9267.0
2024-12-06 12:15:00,528.72,529.08,528.58,528.96,6784.0,527.1477,527.5066,527.0081,527.387,6784.0
2024-12-06 12:20:00,528.9,529.6,528.9,529.13,15301.0,527.3272,528.0251,527.3272,527.5565,15301.0
2024-12-06 12:25:00,529.14,529.52,528.97,529.38,12526.0,527.5665,527.9453,527.397,527.8057,12526.0
2024-12-06 12:30:00,529.38,529.58,529.1,529.47,12474.0,527.8057,528.0051,527.5266,527.8955,12474.0
2024-12-06 12:35:00,529.37,529.86,529.32,529.71,9447.0,527.7958,528.2843,527.7459,528.1348,9447.0
2024-12-06 12:40:00,529.65,529.91,529.57,529.91,11519.0,528.0749,528.3342,527.9952,528.3342,11519.0
2024-12-06 12:45:00,529.88,529.93,529.54,529.55,5542.0,528.3043,528.3541,527.9653,527.9752,5542.0
2024-12-06 12:50:00,529.54,529.63,529.5,529.58,4428.0,527.9653,528.055,527.9254,528.0051,4428.0
2024-12-06 12:55:00,529.51,529.8,529.42,529.5,9947.0,527.9354,528.2245,527.8456,527.9254,9947.0
2024-12-06 13:00:00,529.6,530.05,529.51,529.77,7346.0,528.0251,528.4737,527.9354,528.1946,7346.0
2024-12-06 13:05:00,529.98,529.99,529.72,529.96,3185.0,528.404,528.4139,528.1447,528.384,3185.0
2024-12-06 13:10:00,530.0,530.09,529.9,530.06,7544.0,528.4239,528.5136,528.3242,528.4837,7544.0
2024-12-06 13:15:00,530.05,530.62,530.05,530.57,16545.0,528.4737,529.0421,528.4737,528.9922,16545.0
2024-12-06 13:20:00,530.62,530.8,530.38,530.58,14375.0,529.0421,529.2215,528.8028,529.0022,14375.0
2024-12-06 13:25:00,530.71,531.0,530.67,530.74,9892.0,529.1318,529.4209,529.0919,529.1617,9892.0
2024-12-06 13:30:00,530.65,530.75,530.33,530.52,13389.0,529.072,529.1717,528.7529,528.9423,13389.0
2024-12-06 13:35:00,530.45,530.84,530.44,530.59,8726.0,528.8726,529.2614,528.8626,529.0121,8726.0
2024-12-06 13:40:00,530.56,530.61,530.21,530.21,5554.0,528.9822,529.0321,528.6333,528.6333,5554.0
2024-12-06 13:45:00,530.33,530.4,530.21,530.4,3440.0,528.7529,528.8227,528.6333,528.8227,3440.0
2024-12-06 13:50:00,530.38,530.55,530.14,530.55,3956.0,528.8028,528.9723,528.5635,528.9723,3956.0
2024-12-06 13:55:00,530.45,530.48,529.93,530.05,6754.0,528.8726,528.9025,528.3541,528.4737,6754.0
2024-12-06 14:00:00,530.13,530.62,530.03,530.36,7545.0,528.5535,529.0421,528.4538,528.7828,7545.0
2024-12-06 14:05:00,530.31,530.42,529.83,529.83,4057.0,528.733,528.8426,528.2544,528.2544,4057.0
2024-12-06 14:10:00,529.85,529.94,529.44,529.49,7835.0,528.2743,528.3641,527.8656,527.9154,7835.0
2024-12-06 14:15:00,529.4,529.4,529.01,529.01,3429.0,527.8257,527.8257,527.4368,527.4368,3429.0
2024-12-06 14:20:00,529.05,529.12,528.64,528.64,5968.0,527.4767,527.5465,527.0679,527.0679,5968.0
2024-12-06 14:25:00,528.59,528.59,528.44,528.46,5544.0,527.0181,527.0181,526.8685,526.8885,5544.0
2024-12-06 14:30:00,528.42,528.84,528.31,528.73,6521.0,526.8486,527.2673,526.7389,527.1577,6521.0
2024-12-06 14:35:00,528.84,528.84,528.46,528.67,6683.0,527.2673,527.2673,526.8885,527.0979,6683.0
2024-12-06 14:40:00,528.54,529.37,528.48,529.37,4972.0,526.9682,527.7958,526.9084,527.7958,4972.0
2024-12-06 14:45:00,529.12,529.23,528.88,529.22,6978.0,527.5465,527.6562,527.3072,527.6462,6978.0
2024-12-06 14:50:00,529.2,529.34,528.58,528.58,8389.0,527.6263,527.7659,527.0081,527.0081,8389.0
2024-12-06 14:55:00,528.58,528.67,528.43,528.49,4999.0,527.0081,527.0979,526.8586,526.9184,4999.0
2024-12-06 15:00:00,528.55,528.71,528.43,528.67,6927.0,526.9782,527.1377,526.8586,527.0979,6927.0
2024-12-06 15:05:00,528.64,528.78,528.57,528.68,8063.0,527.0679,527.2075,526.9981,527.1078,8063.0
2024-12-06 15:10:00,528.67,528.93,528.5,528.89,6922.0,527.0979,527.3571,526.9284,527.3172,6922.0
2024-12-06 15:15:00,528.72,528.89,528.68,528.74,8030.0,527.1477,527.3172,527.1078,527.1676,8030.0
2024-12-06 15:20:00,528.75,529.04,528.71,528.97,8055.0,527.1776,527.4668,527.1377,527.397,8055.0
2024-12-06 15:25:00,528.97,528.98,528.74,528.94,8260.0,527.397,527.4069,527.1676,527.367,8260.0
2024-12-06 15:30:00,528.95,529.07,528.75,529.04,10174.0,527.377,527.4967,527.1776,527.4668,10174.0
2024-12-06 15:35:00,528.97,529.03,528.52,528.78,9922.0,527.397,527.4568,526.9483,527.2075,9922.0
2024-12-06 15:40:00,528.76,528.88,528.57,528.72,10570.0,527.1876,527.3072,526.9981,527.1477,10570.0
2024-12-06 15:45:00,528.8,528.93,528.5,528.55,7337.0,527.2275,527.3571,526.9284,526.9782,7337.0
2024-12-06 15:50:00,528.55,528.95,528.32,528.44,17078.0,526.9782,527.377,526.7489,526.8685,17078.0
2024-12-06 15:55:00,528.52,529.19,528.4,528.4,64267.0,526.9483,527.6163,526.8287,526.8287,64267.0
2024-12-09 09:30:00,529.02,530.78,528.57,530.54,52985.0,527.4468,529.2016,526.9981,528.9623,52985.0
2024-12-09 09:35:00,530.8,531.17,529.75,530.51,16926.0,529.2215,529.5904,528.1746,528.9324,16926.0
2024-12-09 09:40:00,530.73,530.78,529.38,530.21,15532.0,529.1517,529.2016,527.8057,528.6333,15532.0
2024-12-09 09:45:00,530.2,531.21,529.76,530.8,25185.0,528.6233,529.6303,528.1846,529.2215,25185.0
2024-12-09 09:50:00,530.8,531.55,530.8,531.09,22848.0,529.2215,529.9693,529.2215,529.5107,22848.0
2024-12-09 09:55:00,531.24,531.59,530.61,530.81,24092.0,529.6602,530.0092,529.0321,529.2315,24092.0
2024-12-09 10:00:00,530.51,530.84,529.97,530.11,16145.0,528.9324,529.2614,528.394,528.5336,16145.0
2024-12-09 10:05:00,530.2,530.27,528.86,528.93,16759.0,528.6233,528.6931,527.2873,527.3571,16759.0
2024-12-09 10:10:00,529.08,529.2,527.21,527.21,14079.0,527.5066,527.6263,525.6422,525.6422,14079.0
2024-12-09 10:15:00,526.81,527.05,526.37,526.38,10162.0,525.2434,525.4827,524.8047,524.8147,10162.0
2024-12-09 10:20:00,526.35,526.98,526.22,526.56,11595.0,524.7847,525.4129,524.6551,524.9941,11595.0
2024-12-09 10:25:00,526.51,526.86,525.6,526.37,31098.0,524.9443,525.2932,524.037,524.8047,31098.0
2024-12-09 10:30:00,526.25,527.35,525.98,527.32,12500.0,524.685,525.7818,524.4158,525.7519,12500.0
2024-12-09 10:35:00,527.46,527.62,527.1,527.15,13215.0,525.8914,526.051,525.5325,525.5824,13215.0
2024-12-09 10:40:00,527.15,527.4,526.04,526.11,9650.0,525.5824,525.8316,524.4757,524.5455,9650.0
2024-12-09 10:45:00,526.1,526.26,525.39,525.85,16507.0,524.5355,524.695,523.8276,524.2862,16507.0
2024-12-09 10:50:00,525.76,525.96,525.29,525.3,8946.0,524.1965,524.3959,523.7279,523.7379,8946.0
2024-12-09 10:55:00,525.38,525.61,525.26,525.4,7359.0,523.8176,524.047,523.698,523.8376,7359.0
2024-12-09 11:00:00,525.56,525.91,525.35,525.48,12393.0,523.9971,524.3461,523.7877,523.9173,12393.0
2024-12-09 11:05:00,525.38,525.72,525.05,525.4,5796.0,523.8176,524.1566,523.4886,523.8376,5796.0
2024-12-09 11:10:00,525.18,525.72,525.05,525.05,12070.0,523.6182,524.1566,523.4886,523.4886,12070.0
2024-12-09 11:15:00,525.16,525.96,525.16,525.96,10048.0,523.5983,524.3959,523.5983,524.3959,10048.0
2024-12-09 11:20:00,525.92,526.01,525.63,525.63,6590.0,524.356,524.4458,524.0669,524.0669,6590.0
2024-12-09 11:25:00,525.63,526.24,525.53,525.93,10644.0,524.0669,524.6751,523.9672,524.366,10644.0
2024-12-09 11:30:00,525.85,526.03,525.49,525.69,7211.0,524.2862,524.4657,523.9273,524.1267,7211.0
2024-12-09 11:35:00,525.68,525.75,524.75,524.75,7313.0,524.1167,524.1865,523.1895,523.1895,7313.0
2024-12-09 11:40:00,524.73,524.95,524.46,524.62,10480.0,523.1696,523.3889,522.9004,523.0599,10480.0
2024-12-09 11:45:00,524.72,525.34,524.38,525.22,13314.0,523.1596,523.7778,522.8206,523.6581,13314.0
2024-12-09 11:50:00,525.2,525.2,524.74,524.81,12433.0,523.6382,523.6382,523.1795,523.2493,12433.0
2024-12-09 11:55:00,524.77,525.03,524.72,524.94,8305.0,523.2094,523.4687,523.1596,523.3789,8305.0
2024-12-09 12:00:00,524.84,524.94,523.86,523.86,8951.0,523.2792,523.3789,522.3022,522.3022,8951.0
2024-12-09 12:05:00,523.78,523.84,523.0,523.6,15669.0,522.2224,522.2822,521.4447,522.0429,15669.0
2024-12-09 12:10:00,523.54,524.34,523.53,524.34,9710.0,521.9831,522.7807,521.9731,522.7807,9710.0
2024-12-09 12:15:00,524.46,525.01,524.34,524.49,4356.0,522.9004,523.4487,522.7807,522.9303,4356.0
2024-12-09 12:20:00,524.43,524.51,523.55,523.73,7682.0,522.8705,522.9502,521.9931,522.1725,7682.0
2024-12-09 12:25:00,523.93,524.69,523.72,524.69,8068.0,522.3719,523.1297,522.1626,523.1297,8068.0
2024-12-09 12:30:00,524.53,525.05,524.45,524.73,26138.0,522.9702,523.4886,522.8904,523.1696,26138.0
2024-12-09 12:35:00,524.66,525.17,524.66,525.17,12927.0,523.0998,523.6083,523.0998,523.6083,12927.0
2024-12-09 12:40:00,525.15,525.61,524.99,525.47,7051.0,523.5883,524.047,523.4288,523.9074,7051.0
2024-12-09 12:45:00,525.47,526.27,525.3,526.08,17998.0,523.9074,524.705,523.7379,524.5156,17998.0
2024-12-09 12:50:00,526.05,526.05,525.27,525.53,10883.0,524.4856,524.4856,523.708,523.9672,10883.0
2024-12-09 12:55:00,525.48,525.48,525.01,525.01,7464.0,523.9173,523.9173,523.4487,523.4487,7464.0
2024-12-09 13:00:00,525.09,525.11,524.12,524.26,7654.0,523.5285,523.5484,522.5614,522.701,7654.0
2024-12-09 13:05:00,524.27,524.49,524.08,524.29,6618.0,522.7109,522.9303,522.5215,522.7309,6618.0
2024-12-09 13:10:00,524.29,524.69,524.04,524.59,5418.0,522.7309,523.1297,522.4816,523.03,5418.0
2024-12-09 13:15:00,524.58,524.67,524.46,524.56,5966.0,523.02,523.1097,522.9004,523.0001,5966.0
2024-12-09 13:20:00,524.56,524.8,524.53,524.57,6105.0,523.0001,523.2394,522.9702,523.01,6105.0
2024-12-09 13:25:00,524.56,524.56,524.41,524.41,7928.0,523.0001,523.0001,522.8505,522.8505,7928.0
2024-12-09 13:30:00,524.5,524.63,524.12,524.21,5344.0,522.9403,523.0699,522.5614,522.6511,5344.0
2024-12-09 13:35:00,524.21,524.29,523.87,524.1,6629.0,522.6511,522.7309,522.3121,522.5414,6629.0
2024-12-09 13:40:00,524.1,524.25,523.76,523.76,9540.0,522.5414,522.691,522.2025,522.2025,9540.0
2024-12-09 13:45:00,523.75,524.31,523.69,524.29,11099.0,522.1925,522.7508,522.1327,522.7309,11099.0
2024-12-09 13:50:00,524.18,524.4,524.16,524.27,4154.0,522.6212,522.8405,522.6013,522.7109,4154.0
2024-12-09 13:55:00,524.27,524.28,523.91,524.14,7839.0,522.7109,522.7209,522.352,522.5813,7839.0
2024-12-09 14:00:00,524.14,524.16,523.76,523.82,8255.0,522.5813,522.6013,522.2025,522.2623,8255.0
2024-12-09 14:05:00,523.8,523.92,523.0,523.48,40751.0,522.2423,522.362,521.4447,521.9233,40751.0
2024-12-09 14:10:00,523.48,523.48,522.97,523.34,9513.0,521.9233,521.9233,521.4148,521.7837,9513.0
2024-12-09 14:15:00,523.4,523.41,523.18,523.36,9910.0,521.8435,521.8535,521.6242,521.8036,9910.0
2024-12-09 14:20:00,523.23,523.41,523.0,523.41,7789.0,521.674,521.8535,521.4447,521.8535,7789.0
2024-12-09 14:25:00,523.41,523.6,523.2,523.3,8895.0,521.8535,522.0429,521.6441,521.7438,8895.0
2024-12-09 14:30:00,523.3,523.3,522.91,522.98,14121.0,521.7438,521.7438,521.355,521.4248,14121.0
2024-12-09 14:35:00,523.02,523.42,522.94,523.25,15204.0,521.4647,521.8635,521.3849,521.694,15204.0
2024-12-09 14:40:00,523.25,523.47,523.19,523.38,20432.0,521.694,521.9133,521.6341,521.8236,20432.0
2024-12-09 14:45:00,523.38,523.86,523.38,523.75,11871.0,521.8236,522.3022,521.8236,522.1925,11871.0
2024-12-09 14:50:00,523.75,524.18,523.67,524.17,15713.0,522.1925,522.6212,522.1127,522.6112,15713.0
2024-12-09 14:55:00,524.17,524.67,524.02,524.02,18627.0,522.6112,523.1097,522.4617,522.4617,18627.0
2024-12-09 15:00:00,524.0,524.29,523.41,523.43,8598.0,522.4417,522.7309,521.8535,521.8734,8598.0
2024-12-09 15:05:00,523.52,523.53,523.2,523.43,5585.0,521.9632,521.9731,521.6441,521.8734,5585.0
2024-12-09 15:10:00,523.43,523.52,523.31,523.34,14804.0,521.8734,521.9632,521.7538,521.7837,14804.0
2024-12-09 15:15:00,523.41,523.54,523.2,523.47,9200.0,521.8535,521.9831,521.6441,521.9133,9200.0
2024-12-09 15:20:00,523.47,523.71,523.36,523.46,7173.0,521.9133,522.1526,521.8036,521.9033,7173.0
2024-12-09 15:25:00,523.4,523.86,523.39,523.76,11231.0,521.8435,522.3022,521.8336,522.2025,11231.0
2024-12-09 15:30:00,523.86,523.9,523.64,523.82,8525.0,522.3022,522.342,522.0828,522.2623,8525.0
2024-12-09 15:35:00,523.79,524.16,523.63,523.77,11137.0,522.2324,522.6013,522.0728,522.2124,11137.0
2024-12-09 15:40:00,523.82,523.88,523.61,523.82,10284.0,522.2623,522.3221,522.0529,522.2623,10284.0
2024-12-09 15:45:00,523.78,523.95,523.36,523.36,12268.0,522.2224,522.3919,521.8036,521.8036,12268.0
2024-12-09 15:50:00,523.46,523.57,522.16,522.16,35487.0,521.9033,522.013,520.6072,520.6072,35487.0
2024-12-09 15:55:00,522.07,523.19,521.87,522.9,128985.0,520.5175,521.6341,520.3181,521.345,128985.0
2024-12-10 09:30:00,522.51,522.78,520.22,521.07,51621.0,520.9562,521.2254,518.673,519.5205,51621.0
2024-12-10 09:35:00,521.07,523.55,520.85,523.1,40563.0,519.5205,521.9931,519.3011,521.5444,40563.0
2024-12-10 09:40:00,523.09,523.14,520.65,521.03,27173.0,521.5344,521.5843,519.1017,519.4806,27173.0
2024-12-10 09:45:00,521.22,523.09,521.03,522.99,17504.0,519.67,521.5344,519.4806,521.4347,17504.0
2024-12-10 09:50:00,522.96,523.03,521.99,522.73,8270.0,521.4048,521.4746,520.4377,521.1755,8270.0
2024-12-10 09:55:00,522.93,524.12,522.82,523.87,17719.0,521.3749,522.5614,521.2652,522.3121,17719.0
2024-12-10 10:00:00,523.85,524.36,523.31,523.31,23651.0,522.2922,522.8007,521.7538,521.7538,23651.0
2024-12-10 10:05:00,523.37,523.65,523.09,523.09,8216.0,521.8136,522.0928,521.5344,521.5344,8216.0
2024-12-10 10:10:00,522.97,524.02,522.69,524.0,8299.0,521.4148,522.4617,521.1356,522.4417,8299.0
2024-12-10 10:15:00,524.14,524.31,523.68,524.13,6094.0,522.5813,522.7508,522.1227,522.5714,6094.0
2024-12-10 10:20:00,524.19,524.88,523.97,524.82,13723.0,522.6312,523.3191,522.4118,523.2593,13723.0
2024-12-10 10:25:00,524.79,526.27,524.71,525.9,15765.0,523.2294,524.705,523.1496,524.3361,15765.0
2024-12-10 10:30:00,525.89,526.41,525.66,526.07,17219.0,524.3261,524.8446,524.0968,524.5056,17219.0
2024-12-10 10:35:00,526.15,526.55,525.65,526.03,11890.0,524.5853,524.9842,524.0868,524.4657,11890.0
2024-12-10 10:40:00,526.52,527.52,526.47,527.03,21462.0,524.9542,525.9513,524.9044,525.4627,21462.0
2024-12-10 10:45:00,527.29,528.44,527.22,528.41,9982.0,525.722,526.8685,525.6522,526.8386,9982.0
2024-12-10 10:50:00,528.59,528.59,528.07,528.41,14338.0,527.0181,527.0181,526.4996,526.8386,14338.0
2024-12-10 10:55:00,528.13,528.71,528.09,528.09,11169.0,526.5595,527.1377,526.5196,526.5196,11169.0
2024-12-10 11:00:00,528.2,529.24,528.2,529.1,8485.0,526.6292,527.6662,526.6292,527.5266,8485.0
2024-12-10 11:05:00,528.82,528.89,528.13,528.41,5723.0,527.2474,527.3172,526.5595,526.8386,5723.0
2024-12-10 11:10:00,528.27,528.29,527.66,527.86,10426.0,526.699,526.719,526.0909,526.2903,10426.0
2024-12-10 11:15:00,527.96,528.5,527.96,528.25,13067.0,526.39,526.9284,526.39,526.6791,13067.0
2024-12-10 11:20:00,528.44,528.44,527.74,527.89,14752.0,526.8685,526.8685,526.1706,526.3202,14752.0
2024-12-10 11:25:00,527.99,528.46,527.84,528.23,12496.0,526.4199,526.8885,526.2703,526.6592,12496.0
2024-12-10 11:30:00,528.27,528.64,527.93,528.64,10600.0,526.699,527.0679,526.3601,527.0679,10600.0
2024-12-10 11:35:00,528.44,528.66,527.66,527.77,20247.0,526.8685,527.0879,526.0909,526.2005,20247.0
2024-12-10 11:40:00,527.82,528.22,527.82,528.19,6049.0,526.2504,526.6492,526.2504,526.6193,6049.0
2024-12-10 11:45:00,528.15,528.27,527.75,528.2,6422.0,526.5794,526.699,526.1806,526.6292,6422.0
2024-12-10 11:50:00,528.2,528.3,528.01,528.11,15460.0,526.6292,526.729,526.4398,526.5395,15460.0
2024-12-10 11:55:00,528.11,528.11,527.71,528.03,9132.0,526.5395,526.5395,526.1407,526.4598,9132.0
2024-12-10 12:00:00,528.18,528.23,527.92,528.05,7853.0,526.6093,526.6592,526.3501,526.4797,7853.0
2024-12-10 12:05:00,528.05,528.38,527.87,528.22,6525.0,526.4797,526.8087,526.3002,526.6492,6525.0
2024-12-10 12:10:00,528.22,528.35,528.06,528.06,25887.0,526.6492,526.7788,526.4897,526.4897,25887.0
2024-12-10 12:15:00,527.99,528.2,527.99,528.12,3020.0,526.4199,526.6292,526.4199,526.5495,3020.0
2024-12-10 12:20:00,528.14,528.22,527.98,528.08,5320.0,526.5694,526.6492,526.4099,526.5096,5320.0
2024-12-10 12:25:00,527.98,528.13,527.93,528.08,3536.0,526.4099,526.5595,526.3601,526.5096,3536.0
2024-12-10 12:30:00,528.12,528.24,528.01,528.14,3322.0,526.5495,526.6691,526.4398,526.5694,3322.0
2024-12-10 12:35:00,528.19,528.87,528.14,528.58,12831.0,526.6193,527.2973,526.5694,527.0081,12831.0
2024-12-10 12:40:00,528.43,528.46,528.03,528.03,5505.0,526.8586,526.8885,526.4598,526.4598,5505.0
2024-12-10 12:45:00,527.97,528.27,527.97,528.27,2073.0,526.3999,526.699,526.3999,526.699,2073.0
2024-12-10 12:50:00,528.12,528.36,528.06,528.06,7641.0,526.5495,526.7888,526.4897,526.4897,7641.0
2024-12-10 12:55:00,528.1,528.19,527.95,528.09,4325.0,526.5295,526.6193,526.38,526.5196,4325.0
2024-12-10 13:00:00,528.11,528.11,527.55,527.63,8633.0,526.5395,526.5395,525.9812,526.0609,8633.0
2024-12-10 13:05:00,527.63,527.8,527.48,527.77,2631.0,526.0609,526.2304,525.9114,526.2005,2631.0
2024-12-10 13:10:00,527.75,527.99,527.75,527.98,4168.0,526.1806,526.4199,526.1806,526.4099,4168.0
2024-12-10 13:15:00,527.98,528.1,527.39,527.53,9171.0,526.4099,526.5295,525.8217,525.9612,9171.0
2024-12-10 13:20:00,527.53,527.7,527.49,527.62,1754.0,525.9612,526.1307,525.9214,526.051,1754.0
2024-12-10 13:25:00,527.59,528.2,527.49,528.0,4643.0,526.0211,526.6292,525.9214,526.4298,4643.0
2024-12-10 13:30:00,527.85,527.85,527.59,527.79,4238.0,526.2803,526.2803,526.0211,526.2205,4238.0
2024-12-10 13:35:00,527.85,528.17,527.82,528.1,3182.0,526.2803,526.5993,526.2504,526.5295,3182.0
2024-12-10 13:40:00,528.12,528.28,528.03,528.28,5871.0,526.5495,526.709,526.4598,526.709,5871.0
2024-12-10 13:45:00,528.39,528.44,528.25,528.44,1302.0,526.8187,526.8685,526.6791,526.8685,1302.0
2024-12-10 13:50:00,528.43,528.57,528.2,528.27,7380.0,526.8586,526.9981,526.6292,526.699,7380.0
2024-12-10 13:55:00,528.27,528.37,528.13,528.36,1904.0,526.699,526.7987,526.5595,526.7888,1904.0
2024-12-10 14:00:00,528.26,528.4,528.15,528.26,13012.0,526.6891,526.8287,526.5794,526.6891,13012.0
2024-12-10 14:05:00,528.23,528.23,527.52,527.82,16438.0,526.6592,526.6592,525.9513,526.2504,16438.0
2024-12-10 14:10:00,527.73,527.92,527.57,527.72,11013.0,526.1606,526.3501,526.0011,526.1507,11013.0
2024-12-10 14:15:00,527.57,527.79,527.4,527.79,5111.0,526.0011,526.2205,525.8316,526.2205,5111.0
2024-12-10 14:20:00,527.66,527.99,527.65,527.76,4373.0,526.0909,526.4199,526.0809,526.1906,4373.0
2024-12-10 14:25:00,527.92,528.18,527.9,528.05,3568.0,526.3501,526.6093,526.3301,526.4797,3568.0
2024-12-10 14:30:00,528.1,528.2,528.02,528.1,5271.0,526.5295,526.6292,526.4498,526.5295,5271.0
2024-12-10 14:35:00,528.17,528.59,528.03,528.32,13390.0,526.5993,527.0181,526.4598,526.7489,13390.0
2024-12-10 14:40:00,528.42,528.55,528.26,528.26,4437.0,526.8486,526.9782,526.6891,526.6891,4437.0
2024-12-10 14:45:00,528.37,528.45,528.11,528.35,6167.0,526.7987,526.8785,526.5395,526.7788,6167.0
2024-12-10 14:50:00,528.37,528.58,528.27,528.55,4944.0,526.7987,527.0081,526.699,526.9782,4944.0
2024-12-10 14:55:00,528.51,528.66,528.3,528.62,6529.0,526.9383,527.0879,526.729,527.048,6529.0
2024-12-10 15:00:00,528.66,529.29,528.64,529.21,9506.0,527.0879,527.716,527.0679,527.6362,9506.0
2024-12-10 15:05:00,529.28,529.66,529.28,529.49,4868.0,527.706,528.0849,527.706,527.9154,4868.0
2024-12-10 15:10:00,529.23,529.41,529.07,529.08,3799.0,527.6562,527.8356,527.4967,527.5066,3799.0
2024-12-10 15:15:00,529.0,529.23,528.9,529.18,6102.0,527.4269,527.6562,527.3272,527.6063,6102.0
2024-12-10 15:20:00,529.14,529.15,528.62,528.63,6145.0,527.5665,527.5764,527.048,527.058,6145.0
2024-12-10 15:25:00,528.63,528.93,528.62,528.92,7051.0,527.058,527.3571,527.048,527.3471,7051.0
2024-12-10 15:30:00,528.95,529.32,528.78,529.25,9758.0,527.377,527.7459,527.2075,527.6761,9758.0
2024-12-10 15:35:00,529.36,529.42,528.98,529.13,13743.0,527.7858,527.8456,527.4069,527.5565,13743.0
2024-12-10 15:40:00,529.05,529.22,528.74,528.74,7782.0,527.4767,527.6462,527.1676,527.1676,7782.0
2024-12-10 15:45:00,528.69,528.69,527.87,527.87,6856.0,527.1178,527.1178,526.3002,526.3002,6856.0
2024-12-10 15:50:00,527.77,528.67,527.47,528.54,19052.0,526.2005,527.0979,525.9014,526.9682,19052.0
2024-12-10 15:55:00,528.61,529.44,528.53,529.2,83616.0,527.038,527.8656,526.9583,527.6263,83616.0
2024-12-11 09:30:00,529.19,532.42,529.19,532.12,49200.0,527.6163,530.8367,527.6163,530.5376,49200.0
2024-12-11 09:35:00,532.08,533.84,531.62,533.17,11035.0,530.4977,532.2525,530.0391,531.5845,11035.0
2024-12-11 09:40:00,533.2,533.96,532.55,532.78,12936.0,531.6144,532.3721,530.9663,531.1956,12936.0
2024-12-11 09:45:00,532.66,532.98,531.23,531.58,13232.0,531.076,531.395,529.6502,529.9992,13232.0
2024-12-11 09:50:00,531.45,531.53,529.52,530.49,21942.0,529.8696,529.9493,527.9453,528.9124,21942.0
2024-12-11 09:55:00,530.15,530.61,528.99,529.01,19293.0,528.5734,529.0321,527.4169,527.4368,19293.0
2024-12-11 10:00:00,529.02,529.02,527.28,527.88,28349.0,527.4468,527.4468,525.712,526.3102,28349.0
2024-12-11 10:05:00,527.96,528.57,527.27,528.3,24833.0,526.39,526.9981,525.702,526.729,24833.0
2024-12-11 10:10:00,528.53,531.04,528.5,529.98,22361.0,526.9583,529.4608,526.9284,528.404,22361.0
2024-12-11 10:15:00,529.67,531.24,529.67,530.67,15216.0,528.0949,529.6602,528.0949,529.0919,15216.0
2024-12-11 10:20:00,530.72,531.24,530.33,531.17,13155.0,529.1418,529.6602,528.7529,529.5904,13155.0
2024-12-11 10:25:00,531.17,531.39,530.77,531.23,8058.0,529.5904,529.8098,529.1916,529.6502,8058.0
2024-12-11 10:30:00,531.05,531.28,530.17,530.37,18354.0,529.4708,529.7001,528.5934,528.7928,18354.0
2024-12-11 10:35:00,530.49,531.97,530.28,531.81,15882.0,528.9124,530.388,528.7031,530.2285,15882.0
2024-12-11 10:40:00,531.85,532.23,531.69,532.14,12049.0,530.2684,530.6473,530.1089,530.5575,12049.0
2024-12-11 10:45:00,532.44,533.26,532.14,533.05,10835.0,530.8566,531.6742,530.5575,531.4648,10835.0
2024-12-11 10:50:00,533.05,533.45,532.84,533.18,8292.0,531.4648,531.8636,531.2554,531.5944,8292.0
2024-12-11 10:55:00,532.97,533.62,532.97,533.46,11481.0,531.3851,532.0331,531.3851,531.8736,11481.0
2024-12-11 11:00:00,533.48,533.48,532.15,532.28,19116.0,531.8935,531.8935,530.5675,530.6971,19116.0
2024-12-11 11:05:00,532.26,533.01,532.25,532.86,8284.0,530.6772,531.4249,530.6672,531.2754,8284.0
2024-12-11 11:10:00,532.97,533.12,532.67,532.76,9268.0,531.3851,531.5346,531.086,531.1757,9268.0
2024-12-11 11:15:00,532.79,532.96,532.59,532.96,9983.0,531.2056,531.3751,531.0062,531.3751,9983.0
2024-12-11 11:20:00,532.92,533.33,532.8,533.12,9001.0,531.3352,531.744,531.2156,531.5346,9001.0
2024-12-11 11:25:00,533.08,533.36,532.97,532.99,12214.0,531.4947,531.7739,531.3851,531.405,12214.0
2024-12-11 11:30:00,533.04,533.59,533.04,533.52,9727.0,531.4549,532.0032,531.4549,531.9334,9727.0
2024-12-11 11:35:00,533.58,534.33,533.55,534.13,12453.0,531.9932,532.741,531.9633,532.5416,12453.0
2024-12-11 11:40:00,534.12,534.63,534.0,534.48,11265.0,532.5316,533.0401,532.412,532.8906,11265.0
2024-12-11 11:45:00,534.5,534.61,533.77,534.13,15654.0,532.9105,533.0202,532.1827,532.5416,15654.0
2024-12-11 11:50:00,534.16,534.52,534.07,534.07,7186.0,532.5715,532.9305,532.4818,532.4818,7186.0
2024-12-11 11:55:00,534.28,534.28,533.73,534.01,10063.0,532.6912,532.6912,532.1428,532.422,10063.0
2024-12-11 12:00:00,534.11,534.49,534.1,534.28,14618.0,532.5217,532.9005,532.5117,532.6912,14618.0
2024-12-11 12:05:00,534.32,534.32,533.89,534.26,4944.0,532.731,532.731,532.3023,532.6712,4944.0
2024-12-11 12:10:00,534.23,534.48,534.12,534.38,8228.0,532.6413,532.8906,532.5316,532.7909,8228.0
2024-12-11 12:15:00,534.31,534.65,534.3,534.59,6722.0,532.7211,533.0601,532.7111,533.0002,6722.0
2024-12-11 12:20:00,534.59,534.84,534.48,534.67,10562.0,533.0002,533.2495,532.8906,533.08,10562.0
2024-12-11 12:25:00,534.69,535.0,534.48,534.48,9132.0,533.0999,533.409,532.8906,532.8906,9132.0
2024-12-11 12:30:00,534.48,534.9,534.43,534.71,7990.0,532.8906,533.3093,532.8407,533.1199,7990.0
2024-12-11 12:35:00,534.63,534.86,534.52,534.65,6830.0,533.0401,533.2694,532.9305,533.0601,6830.0
2024-12-11 12:40:00,534.76,535.14,534.76,534.86,11139.0,533.1697,533.5486,533.1697,533.2694,11139.0
2024-12-11 12:45:00,534.99,535.19,534.95,535.15,3136.0,533.3991,533.5985,533.3592,533.5586,3136.0
2024-12-11 12:50:00,535.11,535.56,535.02,535.48,7428.0,533.5187,533.9674,533.429,533.8876,7428.0
2024-12-11 12:55:00,535.4,535.66,535.25,535.66,8135.0,533.8078,534.0671,533.6583,534.0671,8135.0
2024-12-11 13:00:00,535.63,535.89,535.5,535.68,5846.0,534.0372,534.2964,533.9075,534.087,5846.0
2024-12-11 13:05:00,535.7,535.79,535.33,535.38,7255.0,534.1069,534.1967,533.738,533.7879,7255.0
2024-12-11 13:10:00,535.33,535.33,534.78,534.82,7267.0,533.738,533.738,533.1897,533.2296,7267.0
2024-12-11 13:15:00,534.82,534.82,534.41,534.49,5216.0,533.2296,533.2296,532.8208,532.9005,5216.0
2024-12-11 13:20:00,534.41,534.69,534.16,534.47,6590.0,532.8208,533.0999,532.5715,532.8806,6590.0
2024-12-11 13:25:00,534.52,534.57,534.43,534.47,5694.0,532.9305,532.9803,532.8407,532.8806,5694.0
2024-12-11 13:30:00,534.47,534.47,534.16,534.17,6070.0,532.8806,532.8806,532.5715,532.5815,6070.0
2024-12-11 13:35:00,534.16,534.16,533.65,533.85,5555.0,532.5715,532.5715,532.063,532.2624,5555.0
2024-12-11 13:40:00,533.95,534.06,533.88,533.89,2743.0,532.3621,532.4718,532.2924,532.3023,2743.0
2024-12-11 13:45:00,533.88,533.88,533.73,533.86,1554.0,532.2924,532.2924,532.1428,532.2724,1554.0
2024-12-11 13:50:00,533.83,533.83,533.33,533.4,8748.0,532.2425,532.2425,531.744,531.8138,8748.0
2024-12-11 13:55:00,533.34,533.57,533.26,533.27,5083.0,531.754,531.9833,531.6742,531.6842,5083.0
2024-12-11 14:00:00,533.25,533.45,532.99,533.35,7249.0,531.6642,531.8636,531.405,531.7639,7249.0
2024-12-11 14:05:00,533.29,533.36,533.02,533.26,9430.0,531.7041,531.7739,531.4349,531.6742,9430.0
2024-12-11 14:10:00,533.26,533.42,533.03,533.27,9306.0,531.6742,531.8337,531.4449,531.6842,9306.0
2024-12-11 14:15:00,533.23,533.42,533.15,533.41,3843.0,531.6443,531.8337,531.5645,531.8238,3843.0
2024-12-11 14:20:00,533.43,533.43,533.09,533.2,2465.0,531.8437,531.8437,531.5047,531.6144,2465.0
2024-12-11 14:25:00,533.2,533.38,533.08,533.27,3862.0,531.6144,531.7938,531.4947,531.6842,3862.0
2024-12-11 14:30:00,533.31,533.92,533.25,533.77,9608.0,531.7241,532.3322,531.6642,532.1827,9608.0
2024-12-11 14:35:00,533.79,533.84,533.61,533.68,2567.0,532.2026,532.2525,532.0232,532.093,2567.0
2024-12-11 14:40:00,533.75,533.77,533.52,533.52,5744.0,532.1627,532.1827,531.9334,531.9334,5744.0
2024-12-11 14:45:00,533.46,533.59,532.91,533.02,4169.0,531.8736,532.0032,531.3252,531.4349,4169.0
2024-12-11 14:50:00,532.93,533.14,532.91,533.07,3789.0,531.3452,531.5546,531.3252,531.4848,3789.0
2024-12-11 14:55:00,533.07,533.34,532.99,533.19,5083.0,531.4848,531.754,531.405,531.6044,5083.0
2024-12-11 15:00:00,533.24,533.46,533.15,533.4,3679.0,531.6543,531.8736,531.5645,531.8138,3679.0
2024-12-11 15:05:00,533.36,533.63,533.36,533.63,8761.0,531.7739,532.0431,531.7739,532.0431,8761.0
2024-12-11 15:10:00,533.58,533.81,533.52,533.8,7499.0,531.9932,532.2226,531.9334,532.2126,7499.0
2024-12-11 15:15:00,533.77,533.78,533.51,533.51,7191.0,532.1827,532.1927,531.9235,531.9235,7191.0
2024-12-11 15:20:00,533.51,533.51,533.29,533.46,6668.0,531.9235,531.9235,531.7041,531.8736,6668.0
2024-12-11 15:25:00,533.28,533.63,533.28,533.62,3777.0,531.6941,532.0431,531.6941,532.0331,3777.0
2024-12-11 15:30:00,533.62,533.89,533.52,533.69,11136.0,532.0331,532.3023,531.9334,532.1029,11136.0
2024-12-11 15:35:00,533.76,534.12,533.62,534.12,9510.0,532.1727,532.5316,532.0331,532.5316,9510.0
2024-12-11 15:40:00,534.12,534.5,534.06,534.06,13751.0,532.5316,532.9105,532.4718,532.4718,13751.0
2024-12-11 15:45:00,534.14,534.41,533.95,534.1,9927.0,532.5516,532.8208,532.3621,532.5117,9927.0
2024-12-11 15:50:00,534.19,534.57,534.0,534.28,22899.0,532.6014,532.9803,532.412,532.6912,22899.0
2024-12-11 15:55:00,534.23,534.76,534.02,534.5,70385.0,532.6413,533.1697,532.4319,532.9105,70385.0
2024-12-12 09:30:00,536.29,536.56,533.48,533.78,46898.0,534.6952,534.9644,531.8935,532.1927,46898.0
2024-12-12 09:35:00,534.23,536.0,534.23,535.99,11166.0,532.6413,534.4061,532.6413,534.3961,11166.0
2024-12-12 09:40:00,535.82,536.56,535.21,535.38,12972.0,534.2266,534.9644,533.6184,533.7879,12972.0
2024-12-12 09:45:00,535.35,536.02,534.68,535.08,11040.0,533.758,534.426,533.09,533.4888,11040.0
2024-12-12 09:50:00,535.17,535.3,534.53,534.95,12569.0,533.5785,533.7081,532.9404,533.3592,12569.0
2024-12-12 09:55:00,534.96,535.01,534.32,534.74,7334.0,533.3691,533.419,532.731,533.1498,7334.0
2024-12-12 10:00:00,534.74,535.06,533.57,533.77,11539.0,533.1498,533.4688,531.9833,532.1827,11539.0
2024-12-12 10:05:00,533.67,534.19,533.25,534.19,8894.0,532.083,532.6014,531.6642,532.6014,8894.0
2024-12-12 10:10:00,534.12,534.3,533.61,534.27,8105.0,532.5316,532.7111,532.0232,532.6812,8105.0
2024-12-12 10:15:00,534.28,534.74,534.28,534.64,6813.0,532.6912,533.1498,532.6912,533.0501,6813.0
2024-12-12 10:20:00,534.38,535.1,534.13,534.93,7531.0,532.7909,533.5087,532.5416,533.3392,7531.0
2024-12-12 10:25:00,534.75,534.77,534.35,534.77,9915.0,533.1598,533.1797,532.761,533.1797,9915.0
2024-12-12 10:30:00,534.54,535.07,534.49,534.95,5486.0,532.9504,533.4788,532.9005,533.3592,5486.0
2024-12-12 10:35:00,535.0,535.04,534.31,534.56,4407.0,533.409,533.4489,532.7211,532.9703,4407.0
2024-12-12 10:40:00,534.46,534.76,534.4,534.76,8646.0,532.8706,533.1697,532.8108,533.1697,8646.0
2024-12-12 10:45:00,534.77,534.85,534.17,534.43,8235.0,533.1797,533.2595,532.5815,532.8407,8235.0
2024-12-12 10:50:00,534.43,534.81,534.27,534.27,12953.0,532.8407,533.2196,532.6812,532.6812,12953.0
2024-12-12 10:55:00,534.19,535.13,534.19,534.92,6018.0,532.6014,533.5386,532.6014,533.3293,6018.0
2024-12-12 11:00:00,534.89,534.95,534.5,534.84,9316.0,533.2994,533.3592,532.9105,533.2495,9316.0
2024-12-12 11:05:00,534.41,534.78,534.18,534.77,7351.0,532.8208,533.1897,532.5915,533.1797,7351.0
2024-12-12 11:10:00,534.95,535.46,534.94,535.38,6667.0,533.3592,533.8677,533.3492,533.7879,6667.0
2024-12-12 11:15:00,535.35,535.89,535.33,535.82,11046.0,533.758,534.2964,533.738,534.2266,11046.0
2024-12-12 11:20:00,535.9,536.25,535.85,536.17,6181.0,534.3064,534.6553,534.2565,534.5755,6181.0
2024-12-12 11:25:00,536.17,536.51,536.03,536.47,12818.0,534.5755,534.9145,534.436,534.8747,12818.0
2024-12-12 11:30:00,536.47,536.75,536.36,536.52,7494.0,534.8747,535.1538,534.765,534.9245,7494.0
2024-12-12 11:35:00,536.45,536.71,536.44,536.52,4728.0,534.8547,535.1139,534.8447,534.9245,4728.0
2024-12-12 11:40:00,536.54,536.54,536.21,536.41,3866.0,534.9444,534.9444,534.6154,534.8148,3866.0
2024-12-12 11:45:00,536.47,536.48,535.86,536.13,4470.0,534.8747,534.8846,534.2665,534.5357,4470.0
2024-12-12 11:50:00,536.13,536.21,535.87,536.01,6204.0,534.5357,534.6154,534.2764,534.416,6204.0
2024-12-12 11:55:00,535.87,536.02,534.82,534.82,9443.0,534.2764,534.426,533.2296,533.2296,9443.0
2024-12-12 12:00:00,534.94,534.98,534.59,534.77,4139.0,533.3492,533.3891,533.0002,533.1797,4139.0
2024-12-12 12:05:00,534.71,534.83,534.38,534.67,6176.0,533.1199,533.2395,532.7909,533.08,6176.0
2024-12-12 12:10:00,534.64,534.8,534.28,534.29,3695.0,533.0501,533.2096,532.6912,532.7011,3695.0
2024-12-12 12:15:00,534.5,534.8,534.33,534.63,7211.0,532.9105,533.2096,532.741,533.0401,7211.0
2024-12-12 12:20:00,534.63,534.85,533.99,534.21,7471.0,533.0401,533.2595,532.402,532.6214,7471.0
2024-12-12 12:25:00,534.29,534.68,534.08,534.48,4914.0,532.7011,533.09,532.4918,532.8906,4914.0
2024-12-12 12:30:00,534.49,534.69,534.18,534.22,3743.0,532.9005,533.0999,532.5915,532.6313,3743.0
2024-12-12 12:35:00,534.2,534.39,533.79,534.39,4364.0,532.6114,532.8008,532.2026,532.8008,4364.0
2024-12-12 12:40:00,534.34,534.35,533.97,534.09,4568.0,532.751,532.761,532.3821,532.5017,4568.0
2024-12-12 12:45:00,534.33,534.7,534.11,534.11,7447.0,532.741,533.1099,532.5217,532.5217,7447.0
2024-12-12 12:50:00,534.0,534.21,533.8,533.95,2807.0,532.412,532.6214,532.2126,532.3621,2807.0
2024-12-12 12:55:00,534.06,534.34,534.01,534.34,6651.0,532.4718,532.751,532.422,532.751,6651.0
2024-12-12 13:00:00,534.25,534.42,533.81,533.81,3854.0,532.6613,532.8308,532.2226,532.2226,3854.0
2024-12-12 13:05:00,533.62,534.28,533.62,534.05,4093.0,532.0331,532.6912,532.0331,532.4619,4093.0
2024-12-12 13:10:00,534.07,534.27,533.85,534.14,3759.0,532.4818,532.6812,532.2624,532.5516,3759.0
2024-12-12 13:15:00,534.37,534.43,534.07,534.35,4772.0,532.7809,532.8407,532.4818,532.761,4772.0
2024-12-12 13:20:00,534.42,534.42,534.06,534.41,4478.0,532.8308,532.8308,532.4718,532.8208,4478.0
2024-12-12 13:25:00,534.41,534.5,533.9,533.9,6604.0,532.8208,532.9105,532.3123,532.3123,6604.0
2024-12-12 13:30:00,533.91,533.92,533.37,533.37,2367.0,532.3223,532.3322,531.7839,531.7839,2367.0
2024-12-12 13:35:00,533.32,533.53,533.01,533.29,3214.0,531.734,531.9434,531.4249,531.7041,3214.0
2024-12-12 13:40:00,533.4,533.49,533.2,533.32,3698.0,531.8138,531.9035,531.6144,531.734,3698.0
2024-12-12 13:45:00,533.21,533.21,532.82,533.0,2908.0,531.6243,531.6243,531.2355,531.415,2908.0
2024-12-12 13:50:00,532.83,532.91,532.59,532.91,5738.0,531.2455,531.3252,531.0062,531.3252,5738.0
2024-12-12 13:55:00,532.89,533.28,532.86,532.97,10521.0,531.3053,531.6941,531.2754,531.3851,10521.0
2024-12-12 14:00:00,532.98,533.39,532.75,533.24,4041.0,531.395,531.8038,531.1657,531.6543,4041.0
2024-12-12 14:05:00,533.24,533.39,532.96,532.97,7832.0,531.6543,531.8038,531.3751,531.3851,7832.0
2024-12-12 14:10:00,532.97,533.14,532.69,532.69,8227.0,531.3851,531.5546,531.1059,531.1059,8227.0
2024-12-12 14:15:00,532.88,532.93,532.26,532.44,6914.0,531.2953,531.3452,530.6772,530.8566,6914.0
2024-12-12 14:20:00,532.4,532.82,532.24,532.35,9053.0,530.8168,531.2355,530.6572,530.7669,9053.0
2024-12-12 14:25:00,532.38,532.41,532.08,532.08,3540.0,530.7968,530.8267,530.4977,530.4977,3540.0
2024-12-12 14:30:00,532.13,532.33,531.98,532.33,5124.0,530.5476,530.747,530.398,530.747,5124.0
2024-12-12 14:35:00,532.42,532.58,532.24,532.58,6565.0,530.8367,530.9962,530.6572,530.9962,6565.0
2024-12-12 14:40:00,532.55,532.58,532.21,532.35,5796.0,530.9663,530.9962,530.6273,530.7669,5796.0
2024-12-12 14:45:00,532.64,532.88,532.6,532.65,7486.0,531.056,531.2953,531.0162,531.066,7486.0
2024-12-12 14:50:00,532.65,532.74,532.37,532.49,6068.0,531.066,531.1557,530.7868,530.9065,6068.0
2024-12-12 14:55:00,532.42,532.55,532.09,532.28,4680.0,530.8367,530.9663,530.5077,530.6971,4680.0
2024-12-12 15:00:00,532.27,532.54,532.12,532.43,4722.0,530.6871,530.9563,530.5376,530.8467,4722.0
2024-12-12 15:05:00,532.45,533.15,532.33,532.99,7075.0,530.8666,531.5645,530.747,531.405,7075.0
2024-12-12 15:10:00,533.07,533.25,532.85,533.25,8017.0,531.4848,531.6642,531.2654,531.6642,8017.0
2024-12-12 15:15:00,533.25,533.42,533.02,533.02,5693.0,531.6642,531.8337,531.4349,531.4349,5693.0
2024-12-12 15:20:00,532.92,533.38,532.92,533.17,9565.0,531.3352,531.7938,531.3352,531.5845,9565.0
2024-12-12 15:25:00,533.38,533.38,532.65,532.65,22603.0,531.7938,531.7938,531.066,531.066,22603.0
2024-12-12 15:30:00,532.76,532.99,532.32,532.86,19176.0,531.1757,531.405,530.737,531.2754,19176.0
2024-12-12 15:35:00,532.96,533.22,532.82,532.82,7285.0,531.3751,531.6343,531.2355,531.2355,7285.0
2024-12-12 15:40:00,532.98,533.22,532.7,533.11,7986.0,531.395,531.6343,531.1159,531.5246,7986.0
2024-12-12 15:45:00,533.13,533.36,532.6,532.75,13824.0,531.5446,531.7739,531.0162,531.1657,13824.0
2024-12-12 15:50:00,532.82,532.83,532.31,532.33,15382.0,531.2355,531.2455,530.727,530.747,15382.0
2024-12-12 15:55:00,532.25,532.81,531.97,532.4,73662.0,530.6672,531.2255,530.388,530.8168,73662.0
2024-12-13 09:30:00,534.17,534.2,533.03,534.08,41516.0,532.5815,532.6114,531.4449,532.4918,41516.0
2024-12-13 09:35:00,534.08,534.68,533.52,533.52,14002.0,532.4918,533.09,531.9334,531.9334,14002.0
2024-12-13 09:40:00,533.58,533.87,533.15,533.59,4564.0,531.9932,532.2824,531.5645,532.0032,4564.0
2024-12-13 09:45:00,533.76,533.91,532.56,532.6,14270.0,532.1727,532.3223,530.9763,531.0162,14270.0
2024-12-13 09:50:00,532.83,532.9,531.23,531.41,9224.0,531.2455,531.3153,529.6502,529.8297,9224.0
2024-12-13 09:55:00,531.54,532.16,531.53,531.58,8589.0,529.9593,530.5775,529.9493,529.9992,8589.0
2024-12-13 10:00:00,531.72,531.98,530.18,530.18,15822.0,530.1388,530.398,528.6034,528.6034,15822.0
2024-12-13 10:05:00,530.33,531.24,530.0,531.24,15134.0,528.7529,529.6602,528.4239,529.6602,15134.0
2024-12-13 10:10:00,531.18,531.28,530.69,530.9,10221.0,529.6004,529.7001,529.1118,529.3212,10221.0
2024-12-13 10:15:00,531.0,531.58,530.79,531.05,9989.0,529.4209,529.9992,529.2115,529.4708,9989.0
2024-12-13 10:20:00,530.99,531.42,530.75,530.97,8240.0,529.411,529.8397,529.1717,529.391,8240.0
2024-12-13 10:25:00,531.12,531.85,531.03,531.47,10450.0,529.5406,530.2684,529.4508,529.8895,10450.0
2024-12-13 10:30:00,531.58,531.74,531.23,531.38,6306.0,529.9992,530.1587,529.6502,529.7998,6306.0
2024-12-13 10:35:00,531.38,532.16,531.38,531.93,9384.0,529.7998,530.5775,529.7998,530.3482,9384.0
2024-12-13 10:40:00,531.7,531.76,530.94,531.02,6487.0,530.1188,530.1787,529.3611,529.4409,6487.0
2024-12-13 10:45:00,531.05,531.44,530.85,531.15,5556.0,529.4708,529.8596,529.2714,529.5705,5556.0
2024-12-13 10:50:00,531.06,531.92,531.06,531.46,6393.0,529.4807,530.3382,529.4807,529.8796,6393.0
2024-12-13 10:55:00,531.75,532.47,531.54,532.33,4226.0,530.1687,530.8866,529.9593,530.747,4226.0
2024-12-13 11:00:00,532.3,533.18,532.21,533.1,9166.0,530.7171,531.5944,530.6273,531.5147,9166.0
2024-12-13 11:05:00,532.95,533.51,532.81,533.18,7471.0,531.3651,531.9235,531.2255,531.5944,7471.0
2024-12-13 11:10:00,533.18,533.73,532.74,532.75,9157.0,531.5944,532.1428,531.1557,531.1657,9157.0
2024-12-13 11:15:00,532.62,532.77,532.14,532.14,9651.0,531.0361,531.1857,530.5575,530.5575,9651.0
2024-12-13 11:20:00,532.13,532.31,531.9,532.27,6767.0,530.5476,530.727,530.3182,530.6871,6767.0
2024-12-13 11:25:00,532.29,532.5,532.12,532.5,3361.0,530.7071,530.9165,530.5376,530.9165,3361.0
2024-12-13 11:30:00,532.66,533.11,532.61,533.11,6416.0,531.076,531.5246,531.0261,531.5246,6416.0
2024-12-13 11:35:00,533.09,533.23,532.65,532.73,4871.0,531.5047,531.6443,531.066,531.1458,4871.0
2024-12-13 11:40:00,532.57,532.7,532.07,532.07,11872.0,530.9863,531.1159,530.4877,530.4877,11872.0
2024-12-13 11:45:00,532.22,532.29,531.87,531.87,2621.0,530.6373,530.7071,530.2883,530.2883,2621.0
2024-12-13 11:50:00,531.87,532.12,531.8,531.98,6210.0,530.2883,530.5376,530.2185,530.398,6210.0
2024-12-13 11:55:00,532.04,532.34,531.87,531.92,5689.0,530.4578,530.7569,530.2883,530.3382,5689.0
2024-12-13 12:00:00,531.8,531.94,531.51,531.81,3849.0,530.2185,530.3581,529.9294,530.2285,3849.0
2024-12-13 12:05:00,531.66,531.69,531.55,531.58,2216.0,530.079,530.1089,529.9693,529.9992,2216.0
2024-12-13 12:10:00,531.56,531.57,531.23,531.23,4639.0,529.9793,529.9892,529.6502,529.6502,4639.0
2024-12-13 12:15:00,531.24,531.34,530.81,531.08,7534.0,529.6602,529.7599,529.2315,529.5007,7534.0
2024-12-13 12:20:00,531.11,531.29,530.6,530.97,3385.0,529.5306,529.7101,529.0221,529.391,3385.0
2024-12-13 12:25:00,530.78,531.13,530.77,531.07,891.0,529.2016,529.5505,529.1916,529.4907,891.0
2024-12-13 12:30:00,531.2,531.59,531.2,531.42,4226.0,529.6203,530.0092,529.6203,529.8397,4226.0
2024-12-13 12:35:00,531.44,531.56,531.0,531.25,6727.0,529.8596,529.9793,529.4209,529.6702,6727.0
2024-12-13 12:40:00,531.29,531.43,530.83,530.87,4978.0,529.7101,529.8496,529.2514,529.2913,4978.0
2024-12-13 12:45:00,530.75,530.88,530.5,530.73,2830.0,529.1717,529.3013,528.9224,529.1517,2830.0
2024-12-13 12:50:00,530.6,530.77,530.54,530.67,3510.0,529.0221,529.1916,528.9623,529.0919,3510.0
2024-12-13 12:55:00,530.6,530.6,530.23,530.47,3026.0,529.0221,529.0221,528.6532,528.8925,3026.0
2024-12-13 13:00:00,530.45,530.55,530.23,530.44,5734.0,528.8726,528.9723,528.6532,528.8626,5734.0
2024-12-13 13:05:00,530.26,530.33,530.25,530.31,1806.0,528.6831,528.7529,528.6732,528.733,1806.0
2024-12-13 13:10:00,530.3,530.55,530.3,530.55,3659.0,528.723,528.9723,528.723,528.9723,3659.0
2024-12-13 13:15:00,530.55,530.98,530.54,530.66,11095.0,528.9723,529.401,528.9623,529.0819,11095.0
2024-12-13 13:20:00,530.69,530.98,530.63,530.69,5286.0,529.1118,529.401,529.052,529.1118,5286.0
2024-12-13 13:25:00,530.57,530.98,530.55,530.87,4136.0,528.9922,529.401,528.9723,529.2913,4136.0
2024-12-13 13:30:00,530.86,530.9,530.68,530.79,1959.0,529.2813,529.3212,529.1019,529.2115,1959.0
2024-12-13 13:35:00,530.78,531.01,530.77,531.01,1164.0,529.2016,529.4309,529.1916,529.4309,1164.0
2024-12-13 13:40:00,530.93,531.21,530.93,531.09,6915.0,529.3511,529.6303,529.3511,529.5107,6915.0
2024-12-13 13:45:00,531.08,531.26,530.99,531.17,4021.0,529.5007,529.6801,529.411,529.5904,4021.0
2024-12-13 13:50:00,531.09,531.11,530.71,530.83,3456.0,529.5107,529.5306,529.1318,529.2514,3456.0
2024-12-13 13:55:00,530.69,530.69,530.34,530.51,2423.0,529.1118,529.1118,528.7629,528.9324,2423.0
2024-12-13 14:00:00,530.51,531.0,530.5,530.92,2278.0,528.9324,529.4209,528.9224,529.3412,2278.0
2024-12-13 14:05:00,530.87,531.33,530.86,531.31,4765.0,529.2913,529.7499,529.2813,529.73,4765.0
2024-12-13 14:10:00,531.22,531.34,531.12,531.21,6850.0,529.6403,529.7599,529.5406,529.6303,6850.0
2024-12-13 14:15:00,531.17,531.41,531.16,531.22,3942.0,529.5904,529.8297,529.5804,529.6403,3942.0
2024-12-13 14:20:00,531.23,531.31,530.81,530.81,4090.0,529.6502,529.73,529.2315,529.2315,4090.0
2024-12-13 14:25:00,530.83,530.93,530.49,530.69,2876.0,529.2514,529.3511,528.9124,529.1118,2876.0
2024-12-13 14:30:00,530.57,530.84,530.5,530.84,3883.0,528.9922,529.2614,528.9224,529.2614,3883.0
2024-12-13 14:35:00,530.84,531.19,530.79,531.05,7122.0,529.2614,529.6104,529.2115,529.4708,7122.0
2024-12-13 14:40:00,531.05,531.05,530.91,531.04,1519.0,529.4708,529.4708,529.3312,529.4608,1519.0
2024-12-13 14:45:00,531.04,531.04,530.86,530.86,4465.0,529.4608,529.4608,529.2813,529.2813,4465.0
2024-12-13 14:50:00,530.82,530.85,530.28,530.29,11011.0,529.2415,529.2714,528.7031,528.713,11011.0
2024-12-13 14:55:00,530.29,530.37,529.77,530.0,12730.0,528.713,528.7928,528.1946,528.4239,12730.0
2024-12-13 15:00:00,530.17,530.18,529.88,530.04,4787.0,528.5934,528.6034,528.3043,528.4638,4787.0
2024-12-13 15:05:00,530.04,530.06,529.91,529.91,8039.0,528.4638,528.4837,528.3342,528.3342,8039.0
2024-12-13 15:10:00,529.92,530.1,529.66,529.77,9434.0,528.3441,528.5236,528.0849,528.1946,9434.0
2024-12-13 15:15:00,529.66,529.78,529.46,529.46,6541.0,528.0849,528.2045,527.8855,527.8855,6541.0
2024-12-13 15:20:00,529.59,529.64,529.19,529.5,6595.0,528.0151,528.065,527.6163,527.9254,6595.0
2024-12-13 15:25:00,529.5,529.85,529.5,529.82,10854.0,527.9254,528.2743,527.9254,528.2444,10854.0
2024-12-13 15:30:00,529.82,530.36,529.78,530.36,20061.0,528.2444,528.7828,528.2045,528.7828,20061.0
2024-12-13 15:35:00,530.34,530.34,530.07,530.19,6423.0,528.7629,528.7629,528.4937,528.6133,6423.0
2024-12-13 15:40:00,530.11,530.21,529.96,530.18,9173.0,528.5336,528.6333,528.384,528.6034,9173.0
2024-12-13 15:45:00,530.12,530.33,530.09,530.2,13344.0,528.5435,528.7529,528.5136,528.6233,13344.0
2024-12-13 15:50:00,530.2,530.2,529.53,529.67,15621.0,528.6233,528.6233,527.9553,528.0949,15621.0
2024-12-13 15:55:00,529.63,529.91,528.91,528.94,83947.0,528.055,528.3342,527.3371,527.367,83947.0
2024-12-16 09:30:00,532.0,535.0,530.92,532.84,171335.0,530.4179,533.409,529.3412,531.2554,171335.0
2024-12-16 09:35:00,532.67,534.46,532.58,534.25,135487.0,531.086,532.8706,530.9962,532.6613,135487.0
2024-12-16 09:40:00,534.21,534.48,533.14,534.13,7719.0,532.6214,532.8906,531.5546,532.5416,7719.0
2024-12-16 09:45:00,534.43,534.43,532.44,532.73,67296.0,532.8407,532.8407,530.8566,531.1458,67296.0
2024-12-16 09:50:00,532.69,533.14,531.62,531.62,53087.0,531.1059,531.5546,530.0391,530.0391,53087.0
2024-12-16 09:55:00,531.82,531.82,530.91,531.21,13262.0,530.2385,530.2385,529.3312,529.6303,13262.0
2024-12-16 10:00:00,531.15,531.39,529.79,530.31,23684.0,529.5705,529.8098,528.2145,528.733,23684.0
2024-12-16 10:05:00,530.31,530.4,528.99,529.24,20617.0,528.733,528.8227,527.4169,527.6662,20617.0
2024-12-16 10:10:00,529.25,530.3,529.25,530.3,14282.0,527.6761,528.723,527.6761,528.723,14282.0
2024-12-16 10:15:00,530.48,530.88,529.92,530.0,9344.0,528.9025,529.3013,528.3441,528.4239,9344.0
2024-12-16 10:20:00,530.14,530.82,529.93,530.7,13509.0,528.5635,529.2415,528.3541,529.1218,13509.0
2024-12-16 10:25:00,530.7,531.07,530.49,531.07,6905.0,529.1218,529.4907,528.9124,529.4907,6905.0
2024-12-16 10:30:00,530.94,531.86,530.94,531.86,10941.0,529.3611,530.2784,529.3611,530.2784,10941.0
2024-12-16 10:35:00,531.86,533.01,531.86,532.73,12417.0,530.2784,531.4249,530.2784,531.1458,12417.0
2024-12-16 10:40:00,532.39,532.5,531.63,531.63,6865.0,530.8068,530.9165,530.049,530.049,6865.0
2024-12-16 10:45:00,531.61,531.76,531.2,531.76,9992.0,530.0291,530.1787,529.6203,530.1787,9992.0
2024-12-16 10:50:00,531.63,532.11,531.28,531.5,7741.0,530.049,530.5276,529.7001,529.9194,7741.0
2024-12-16 10:55:00,531.5,531.65,531.28,531.28,6912.0,529.9194,530.069,529.7001,529.7001,6912.0
2024-12-16 11:00:00,531.28,531.75,531.04,531.75,11612.0,529.7001,530.1687,529.4608,530.1687,11612.0
2024-12-16 11:05:00,531.11,531.26,530.46,530.58,7860.0,529.5306,529.6801,528.8825,529.0022,7860.0
2024-12-16 11:10:00,530.58,530.8,530.36,530.61,10507.0,529.0022,529.2215,528.7828,529.0321,10507.0
2024-12-16 11:15:00,530.69,530.69,530.16,530.33,5395.0,529.1118,529.1118,528.5834,528.7529,5395.0
2024-12-16 11:20:00,530.33,530.75,530.14,530.36,15894.0,528.7529,529.1717,528.5635,528.7828,15894.0
2024-12-16 11:25:00,530.51,530.51,530.14,530.32,4954.0,528.9324,528.9324,528.5635,528.7429,4954.0
2024-12-16 11:30:00,530.16,530.71,530.14,530.31,6716.0,528.5834,529.1318,528.5635,528.733,6716.0
2024-12-16 11:35:00,530.76,530.76,530.2,530.65,5441.0,529.1816,529.1816,528.6233,529.072,5441.0
2024-12-16 11:40:00,530.63,530.67,530.22,530.27,14646.0,529.052,529.0919,528.6432,528.6931,14646.0
2024-12-16 11:45:00,530.29,530.35,530.0,530.17,5256.0,528.713,528.7729,528.4239,528.5934,5256.0
2024-12-16 11:50:00,530.17,530.46,530.01,530.14,6790.0,528.5934,528.8825,528.4339,528.5635,6790.0
2024-12-16 11:55:00,530.25,530.51,530.02,530.09,11723.0,528.6732,528.9324,528.4438,528.5136,11723.0
2024-12-16 12:00:00,530.09,530.35,529.78,529.96,9533.0,528.5136,528.7729,528.2045,528.384,9533.0
2024-12-16 12:05:00,529.9,530.46,529.9,530.2,5645.0,528.3242,528.8825,528.3242,528.6233,5645.0
2024-12-16 12:10:00,530.46,530.51,530.26,530.45,8097.0,528.8825,528.9324,528.6831,528.8726,8097.0
2024-12-16 12:15:00,530.49,530.58,530.29,530.29,8864.0,528.9124,529.0022,528.713,528.713,8864.0
2024-12-16 12:20:00,530.44,530.99,530.29,530.76,7150.0,528.8626,529.411,528.713,529.1816,7150.0
2024-12-16 12:25:00,530.77,531.11,530.62,530.62,8839.0,529.1916,529.5306,529.0421,529.0421,8839.0
2024-12-16 12:30:00,530.57,530.76,530.37,530.48,6276.0,528.9922,529.1816,528.7928,528.9025,6276.0
2024-12-16 12:35:00,530.58,530.58,530.12,530.12,6215.0,529.0022,529.0022,528.5435,528.5435,6215.0
2024-12-16 12:40:00,530.2,530.52,530.18,530.31,6890.0,528.6233,528.9423,528.6034,528.733,6890.0
2024-12-16 12:45:00,530.3,530.49,530.24,530.3,6153.0,528.723,528.9124,528.6632,528.723,6153.0
2024-12-16 12:50:00,530.34,530.45,529.82,529.84,5807.0,528.7629,528.8726,528.2444,528.2644,5807.0
2024-12-16 12:55:00,529.84,529.91,529.76,529.83,957.0,528.2644,528.3342,528.1846,528.2544,957.0
2024-12-16 13:00:00,529.81,530.06,529.78,529.8,3369.0,528.2345,528.4837,528.2045,528.2245,3369.0
2024-12-16 13:05:00,529.87,529.93,529.67,529.87,2315.0,528.2943,528.3541,528.0949,528.2943,2315.0
2024-12-16 13:10:00,530.04,530.11,529.88,530.05,5384.0,528.4638,528.5336,528.3043,528.4737,5384.0
2024-12-16 13:15:00,530.18,530.68,530.14,530.47,11046.0,528.6034,529.1019,528.5635,528.8925,11046.0
2024-12-16 13:20:00,530.54,531.14,530.54,531.03,6435.0,528.9623,529.5605,528.9623,529.4508,6435.0
2024-12-16 13:25:00,531.13,531.56,531.13,531.43,3053.0,529.5505,529.9793,529.5505,529.8496,3053.0
2024-12-16 13:30:00,531.43,532.05,531.34,531.78,14649.0,529.8496,530.4678,529.7599,530.1986,14649.0
2024-12-16 13:35:00,531.83,532.2,531.83,531.9,11766.0,530.2485,530.6174,530.2485,530.3182,11766.0
2024-12-16 13:40:00,531.89,532.3,531.26,532.08,20409.0,530.3083,530.7171,529.6801,530.4977,20409.0
2024-12-16 13:45:00,532.08,532.09,531.11,531.23,14046.0,530.4977,530.5077,529.5306,529.6502,14046.0
2024-12-16 13:50:00,531.19,531.34,531.0,531.21,9948.0,529.6104,529.7599,529.4209,529.6303,9948.0
2024-12-16 13:55:00,531.3,531.53,530.88,530.88,10632.0,529.72,529.9493,529.3013,529.3013,10632.0
2024-12-16 14:00:00,530.88,531.0,530.6,530.6,6560.0,529.3013,529.4209,529.0221,529.0221,6560.0
2024-12-16 14:05:00,530.79,530.8,530.4,530.49,5596.0,529.2115,529.2215,528.8227,528.9124,5596.0
2024-12-16 14:10:00,530.79,530.79,530.35,530.47,10295.0,529.2115,529.2115,528.7729,528.8925,10295.0
2024-12-16 14:15:00,530.47,530.47,530.05,530.25,11420.0,528.8925,528.8925,528.4737,528.6732,11420.0
2024-12-16 14:20:00,530.26,530.28,530.06,530.11,6601.0,528.6831,528.7031,528.4837,528.5336,6601.0
2024-12-16 14:25:00,530.32,530.32,530.07,530.13,6514.0,528.7429,528.7429,528.4937,528.5535,6514.0
2024-12-16 14:30:00,530.13,530.76,530.12,530.38,7678.0,528.5535,529.1816,528.5435,528.8028,7678.0
2024-12-16 14:35:00,530.45,530.55,530.29,530.33,6248.0,528.8726,528.9723,528.713,528.7529,6248.0
2024-12-16 14:40:00,530.21,530.31,530.12,530.23,4936.0,528.6333,528.733,528.5435,528.6532,4936.0
2024-12-16 14:45:00,530.23,530.32,530.1,530.1,8172.0,528.6532,528.7429,528.5236,528.5236,8172.0
2024-12-16 14:50:00,530.08,530.41,530.08,530.25,5803.0,528.5037,528.8327,528.5037,528.6732,5803.0
2024-12-16 14:55:00,530.32,530.92,530.2,530.69,13003.0,528.7429,529.3412,528.6233,529.1118,13003.0
2024-12-16 15:00:00,530.79,530.79,530.32,530.33,7812.0,529.2115,529.2115,528.7429,528.7529,7812.0
2024-12-16 15:05:00,530.33,530.4,530.14,530.33,18261.0,528.7529,528.8227,528.5635,528.7529,18261.0
2024-12-16 15:10:00,530.19,530.9,530.19,530.86,13168.0,528.6133,529.3212,528.6133,529.2813,13168.0
2024-12-16 15:15:00,530.65,530.73,530.27,530.27,9821.0,529.072,529.1517,528.6931,528.6931,9821.0
2024-12-16 15:20:00,530.3,530.62,530.23,530.6,12503.0,528.723,529.0421,528.6532,529.0221,12503.0
2024-12-16 15:25:00,530.6,530.87,530.53,530.76,10619.0,529.0221,529.2913,528.9523,529.1816,10619.0
2024-12-16 15:30:00,530.76,531.06,530.66,530.99,17757.0,529.1816,529.4807,529.0819,529.411,17757.0
2024-12-16 15:35:00,530.99,531.09,530.75,530.79,9706.0,529.411,529.5107,529.1717,529.2115,9706.0
2024-12-16 15:40:00,530.78,530.79,530.25,530.25,14268.0,529.2016,529.2115,528.6732,528.6732,14268.0
2024-12-16 15:45:00,530.24,530.43,529.9,530.26,13354.0,528.6632,528.8526,528.3242,528.6831,13354.0
2024-12-16 15:50:00,530.05,530.1,529.34,529.69,13497.0,528.4737,528.5236,527.7659,528.1148,13497.0
2024-12-16 15:55:00,529.68,530.74,529.66,530.26,160701.0,528.1048,529.1617,528.0849,528.6831,160701.0
2024-12-17 09:30:00,529.4,530.5,527.18,527.95,64285.0,527.8257,528.9224,525.6123,526.38,64285.0
2024-12-17 09:35:00,527.92,528.17,526.46,526.64,14192.0,526.3501,526.5993,524.8944,525.0739,14192.0
2024-12-17 09:40:00,526.69,526.88,524.87,526.19,14153.0,525.1237,525.3132,523.3092,524.6252,14153.0
2024-12-17 09:45:00,526.21,527.05,525.77,526.2,11320.0,524.6452,525.4827,524.2065,524.6352,11320.0
2024-12-17 09:50:00,526.33,527.1,525.61,526.87,9873.0,524.7648,525.5325,524.047,525.3032,9873.0
2024-12-17 09:55:00,527.15,527.16,526.48,527.16,9456.0,525.5824,525.5923,524.9144,525.5923,9456.0
2024-12-17 10:00:00,527.48,527.5,526.67,527.25,116704.0,525.9114,525.9313,525.1038,525.6821,116704.0
2024-12-17 10:05:00,526.96,527.26,526.24,526.98,6906.0,525.3929,525.692,524.6751,525.4129,6906.0
2024-12-17 10:10:00,526.98,528.45,526.57,527.44,34411.0,525.4129,526.8785,525.0041,525.8715,34411.0
2024-12-17 10:15:00,527.17,528.64,527.17,528.6,21513.0,525.6023,527.0679,525.6023,527.0281,21513.0
2024-12-17 10:20:00,528.64,528.71,527.56,528.32,32837.0,527.0679,527.1377,525.9912,526.7489,32837.0
2024-12-17 10:25:00,528.76,528.77,527.96,528.24,9863.0,527.1876,527.1976,526.39,526.6691,9863.0
2024-12-17 10:30:00,528.29,528.32,527.41,528.28,12148.0,526.719,526.7489,525.8416,526.709,12148.0
2024-12-17 10:35:00,527.86,528.34,527.45,528.17,20205.0,526.2903,526.7688,525.8815,526.5993,20205.0
2024-12-17 10:40:00,528.18,528.48,527.76,528.14,12148.0,526.6093,526.9084,526.1906,526.5694,12148.0
2024-12-17 10:45:00,528.14,528.38,527.73,527.73,9944.0,526.5694,526.8087,526.1606,526.1606,9944.0
2024-12-17 10:50:00,527.88,528.29,527.48,528.02,8988.0,526.3102,526.719,525.9114,526.4498,8988.0
2024-12-17 10:55:00,528.06,528.97,527.98,528.72,5743.0,526.4897,527.397,526.4099,527.1477,5743.0
2024-12-17 11:00:00,528.46,529.2,528.29,528.96,16960.0,526.8885,527.6263,526.719,527.387,16960.0
2024-12-17 11:05:00,529.19,530.52,529.18,530.28,8175.0,527.6163,528.9423,527.6063,528.7031,8175.0
2024-12-17 11:10:00,530.44,530.99,530.27,530.42,9880.0,528.8626,529.411,528.6931,528.8426,9880.0
2024-12-17 11:15:00,530.52,531.63,530.5,531.63,26635.0,528.9423,530.049,528.9224,530.049,26635.0
2024-12-17 11:20:00,531.45,531.78,530.47,530.51,11123.0,529.8696,530.1986,528.8925,528.9324,11123.0
2024-12-17 11:25:00,530.73,530.93,529.48,529.48,65945.0,529.1517,529.3511,527.9054,527.9054,65945.0
2024-12-17 11:30:00,529.67,530.49,529.16,529.67,159697.0,528.0949,528.9124,527.5864,528.0949,159697.0
2024-12-17 11:35:00,529.65,529.7,528.67,529.44,20885.0,528.0749,528.1248,527.0979,527.8656,20885.0
2024-12-17 11:40:00,529.61,530.06,529.39,529.89,16727.0,528.0351,528.4837,527.8157,528.3142,16727.0
2024-12-17 11:45:00,529.67,530.24,529.54,529.99,16020.0,528.0949,528.6632,527.9653,528.4139,16020.0
2024-12-17 11:50:00,529.97,530.29,529.64,530.22,13288.0,528.394,528.713,528.065,528.6432,13288.0
2024-12-17 11:55:00,530.22,530.3,529.85,529.85,15954.0,528.6432,528.723,528.2743,528.2743,15954.0
2024-12-17 12:00:00,529.85,530.41,529.85,529.86,13773.0,528.2743,528.8327,528.2743,528.2843,13773.0
2024-12-17 12:05:00,529.92,529.92,529.47,529.47,6326.0,528.3441,528.3441,527.8955,527.8955,6326.0
2024-12-17 12:10:00,529.66,529.76,529.22,529.34,15205.0,528.0849,528.1846,527.6462,527.7659,15205.0
2024-12-17 12:15:00,529.33,529.42,529.08,529.26,10857.0,527.7559,527.8456,527.5066,527.6861,10857.0
2024-12-17 12:20:00,529.25,529.41,528.95,529.07,14636.0,527.6761,527.8356,527.377,527.4967,14636.0
2024-12-17 12:25:00,529.25,529.27,528.17,528.17,7994.0,527.6761,527.6961,526.5993,526.5993,7994.0
2024-12-17 12:30:00,528.42,528.84,528.23,528.55,17998.0,526.8486,527.2673,526.6592,526.9782,17998.0
2024-12-17 12:35:00,528.55,528.8,528.35,528.73,11105.0,526.9782,527.2275,526.7788,527.1577,11105.0
2024-12-17 12:40:00,528.72,529.23,528.55,528.81,17869.0,527.1477,527.6562,526.9782,527.2374,17869.0
2024-12-17 12:45:00,529.06,529.12,528.62,528.88,6629.0,527.4867,527.5465,527.048,527.3072,6629.0
2024-12-17 12:50:00,528.88,529.08,528.57,528.58,9326.0,527.3072,527.5066,526.9981,527.0081,9326.0
2024-12-17 12:55:00,528.67,528.81,528.53,528.61,20397.0,527.0979,527.2374,526.9583,527.038,20397.0
2024-12-17 13:00:00,528.81,528.81,528.35,528.49,15085.0,527.2374,527.2374,526.7788,526.9184,15085.0
2024-12-17 13:05:00,528.48,528.56,527.88,528.05,23883.0,526.9084,526.9882,526.3102,526.4797,23883.0
2024-12-17 13:10:00,528.19,528.19,527.7,527.92,14566.0,526.6193,526.6193,526.1307,526.3501,14566.0
2024-12-17 13:15:00,527.79,528.13,527.62,527.72,7606.0,526.2205,526.5595,526.051,526.1507,7606.0
2024-12-17 13:20:00,527.83,528.48,527.62,528.12,13860.0,526.2603,526.9084,526.051,526.5495,13860.0
2024-12-17 13:25:00,527.93,528.12,527.76,528.07,13383.0,526.3601,526.5495,526.1906,526.4996,13383.0
2024-12-17 13:30:00,528.07,528.28,527.83,528.21,13949.0,526.4996,526.709,526.2603,526.6392,13949.0
2024-12-17 13:35:00,528.18,528.42,528.0,528.0,11181.0,526.6093,526.8486,526.4298,526.4298,11181.0
2024-12-17 13:40:00,527.89,528.5,527.89,528.34,10850.0,526.3202,526.9284,526.3202,526.7688,10850.0
2024-12-17 13:45:00,528.34,529.01,528.25,528.93,7595.0,526.7688,527.4368,526.6791,527.3571,7595.0
2024-12-17 13:50:00,529.05,529.55,529.05,529.19,3158.0,527.4767,527.9752,527.4767,527.6163,3158.0
2024-12-17 13:55:00,529.19,529.42,528.39,528.56,16257.0,527.6163,527.8456,526.8187,526.9882,16257.0
2024-12-17 14:00:00,528.52,528.61,528.25,528.4,10588.0,526.9483,527.038,526.6791,526.8287,10588.0
2024-12-17 14:05:00,528.21,528.61,527.81,528.34,17266.0,526.6392,527.038,526.2404,526.7688,17266.0
2024-12-17 14:10:00,528.34,528.49,527.89,528.2,7284.0,526.7688,526.9184,526.3202,526.6292,7284.0
2024-12-17 14:15:00,528.44,528.69,527.95,528.31,9752.0,526.8685,527.1178,526.38,526.7389,9752.0
2024-12-17 14:20:00,528.47,528.75,528.31,528.62,10134.0,526.8984,527.1776,526.7389,527.048,10134.0
2024-12-17 14:25:00,528.78,528.87,528.32,528.62,30132.0,527.2075,527.2973,526.7489,527.048,30132.0
2024-12-17 14:30:00,528.63,528.72,528.32,528.66,10620.0,527.058,527.1477,526.7489,527.0879,10620.0
2024-12-17 14:35:00,528.4,528.67,528.15,528.64,5567.0,526.8287,527.0979,526.5794,527.0679,5567.0
2024-12-17 14:40:00,528.64,528.67,527.88,527.88,17093.0,527.0679,527.0979,526.3102,526.3102,17093.0
2024-12-17 14:45:00,528.09,528.47,527.88,528.14,32133.0,526.5196,526.8984,526.3102,526.5694,32133.0
2024-12-17 14:50:00,528.38,528.39,527.65,527.65,16379.0,526.8087,526.8187,526.0809,526.0809,16379.0
2024-12-17 14:55:00,527.64,528.13,527.64,527.82,18236.0,526.0709,526.5595,526.0709,526.2504,18236.0
2024-12-17 15:00:00,527.82,528.07,527.42,527.89,11473.0,526.2504,526.4996,525.8516,526.3202,11473.0
2024-12-17 15:05:00,527.96,528.11,527.67,527.9,7362.0,526.39,526.5395,526.1008,526.3301,7362.0
2024-12-17 15:10:00,527.9,528.06,527.54,528.02,11180.0,526.3301,526.4897,525.9712,526.4498,11180.0
2024-12-17 15:15:00,528.03,528.1,527.77,527.96,18349.0,526.4598,526.5295,526.2005,526.39,18349.0
2024-12-17 15:20:00,527.98,528.11,527.9,528.08,17801.0,526.4099,526.5395,526.3301,526.5096,17801.0
2024-12-17 15:25:00,528.08,528.24,527.91,527.91,18945.0,526.5096,526.6691,526.3401,526.3401,18945.0
2024-12-17 15:30:00,527.93,528.22,527.75,528.12,26538.0,526.3601,526.6492,526.1806,526.5495,26538.0
2024-12-17 15:35:00,528.12,528.59,528.11,528.45,29973.0,526.5495,527.0181,526.5395,526.8785,29973.0
2024-12-17 15:40:00,528.45,528.98,528.37,528.73,25743.0,526.8785,527.4069,526.7987,527.1577,25743.0
2024-12-17 15:45:00,528.83,529.54,528.78,529.11,15379.0,527.2574,527.9653,527.2075,527.5365,15379.0
2024-12-17 15:50:00,529.3,530.85,529.3,530.55,43383.0,527.726,529.2714,527.726,528.9723,43383.0
2024-12-17 15:55:00,530.57,531.68,530.46,530.83,131250.0,528.9922,530.0989,528.8825,529.2514,131250.0
2024-12-18 09:30:00,530.32,531.75,528.07,529.74,71623.0,528.7429,530.1687,526.4996,528.1647,71623.0
2024-12-18 09:35:00,529.62,530.36,528.79,529.05,18541.0,528.045,528.7828,527.2175,527.4767,18541.0
2024-12-18 09:40:00,529.05,531.0,528.7,530.19,26425.0,527.4767,529.4209,527.1278,528.6133,26425.0
2024-12-18 09:45:00,530.24,531.19,529.74,530.16,16909.0,528.6632,529.6104,528.1647,528.5834,16909.0
2024-12-18 09:50:00,530.16,532.36,530.16,532.16,22263.0,528.5834,530.7769,528.5834,530.5775,22263.0
2024-12-18 09:55:00,532.32,533.75,532.11,533.67,17656.0,530.737,532.1627,530.5276,532.083,17656.0
2024-12-18 10:00:00,533.62,534.21,533.25,534.04,10139.0,532.0331,532.6214,531.6642,532.4519,10139.0
2024-12-18 10:05:00,534.33,534.67,533.98,534.66,16141.0,532.741,533.08,532.3921,533.07,16141.0
2024-12-18 10:10:00,534.66,535.31,534.04,535.17,16686.0,533.07,533.7181,532.4519,533.5785,16686.0
2024-12-18 10:15:00,535.07,535.44,534.92,535.44,13195.0,533.4788,533.8477,533.3293,533.8477,13195.0
2024-12-18 10:20:00,535.47,535.86,534.93,535.75,11543.0,533.8776,534.2665,533.3392,534.1568,11543.0
2024-12-18 10:25:00,535.61,535.61,534.5,534.93,24432.0,534.0172,534.0172,532.9105,533.3392,24432.0
2024-12-18 10:30:00,534.93,535.11,534.28,534.37,20361.0,533.3392,533.5187,532.6912,532.7809,20361.0
2024-12-18 10:35:00,534.42,535.53,534.33,534.66,7958.0,532.8308,533.9375,532.741,533.07,7958.0
2024-12-18 10:40:00,534.38,534.96,534.31,534.77,5731.0,532.7909,533.3691,532.7211,533.1797,5731.0
2024-12-18 10:45:00,534.65,535.0,534.49,534.78,11349.0,533.0601,533.409,532.9005,533.1897,11349.0
2024-12-18 10:50:00,534.8,535.44,534.3,535.08,8617.0,533.2096,533.8477,532.7111,533.4888,8617.0
2024-12-18 10:55:00,535.05,535.74,535.0,535.1,5688.0,533.4589,534.1468,533.409,533.5087,5688.0
2024-12-18 11:00:00,535.1,535.61,535.08,535.31,4379.0,533.5087,534.0172,533.4888,533.7181,4379.0
2024-12-18 11:05:00,535.16,535.61,534.99,535.4,4218.0,533.5686,534.0172,533.3991,533.8078,4218.0
2024-12-18 11:10:00,535.55,535.89,535.21,535.61,9280.0,533.9574,534.2964,533.6184,534.0172,9280.0
2024-12-18 11:15:00,535.0,535.72,535.0,535.6,7437.0,533.409,534.1269,533.409,534.0072,7437.0
2024-12-18 11:20:00,535.48,536.11,535.26,535.4,10324.0,533.8876,534.5157,533.6683,533.8078,10324.0
2024-12-18 11:25:00,535.27,535.79,535.22,535.71,11655.0,533.6782,534.1967,533.6284,534.1169,11655.0
2024-12-18 11:30:00,535.47,535.62,535.06,535.43,5031.0,533.8776,534.0272,533.4688,533.8377,5031.0
2024-12-18 11:35:00,535.48,535.85,535.38,535.54,6426.0,533.8876,534.2565,533.7879,533.9474,6426.0
2024-12-18 11:40:00,535.49,535.91,535.11,535.69,11776.0,533.8976,534.3163,533.5187,534.097,11776.0
2024-12-18 11:45:00,535.68,536.66,535.52,536.31,13203.0,534.087,535.0641,533.9275,534.7151,13203.0
2024-12-18 11:50:00,536.38,537.0,536.2,536.58,9719.0,534.7849,535.4031,534.6055,534.9843,9719.0
2024-12-18 11:55:00,536.79,536.88,536.58,536.84,9212.0,535.1937,535.2834,534.9843,535.2436,9212.0
2024-12-18 12:00:00,536.6,536.6,535.81,535.97,9394.0,535.0043,535.0043,534.2166,534.3761,9394.0
2024-12-18 12:05:00,535.86,536.36,535.82,536.12,11361.0,534.2665,534.765,534.2266,534.5257,11361.0
2024-12-18 12:10:00,536.34,536.49,535.65,535.69,11211.0,534.745,534.8946,534.0571,534.097,11211.0
2024-12-18 12:15:00,535.6,536.36,535.46,536.36,7343.0,534.0072,534.765,533.8677,534.765,7343.0
2024-12-18 12:20:00,536.35,537.11,536.3,536.99,10601.0,534.755,535.5128,534.7052,535.3931,10601.0
2024-12-18 12:25:00,536.91,537.13,536.12,536.12,11436.0,535.3133,535.5327,534.5257,534.5257,11436.0
2024-12-18 12:30:00,535.98,536.1,535.64,535.83,4260.0,534.3861,534.5058,534.0471,534.2366,4260.0
2024-12-18 12:35:00,535.99,536.29,535.67,536.11,3429.0,534.3961,534.6952,534.077,534.5157,3429.0
2024-12-18 12:40:00,536.11,536.11,535.58,535.82,3481.0,534.5157,534.5157,533.9873,534.2266,3481.0
2024-12-18 12:45:00,535.82,535.95,535.4,535.91,5718.0,534.2266,534.3562,533.8078,534.3163,5718.0
2024-12-18 12:50:00,535.84,536.03,535.69,536.0,5990.0,534.2465,534.436,534.097,534.4061,5990.0
2024-12-18 12:55:00,536.17,536.23,535.65,535.65,4394.0,534.5755,534.6354,534.0571,534.0571,4394.0
2024-12-18 13:00:00,535.73,535.73,534.81,535.04,7058.0,534.1369,534.1369,533.2196,533.4489,7058.0
2024-12-18 13:05:00,534.81,534.93,534.3,534.33,4775.0,533.2196,533.3392,532.7111,532.741,4775.0
2024-12-18 13:10:00,534.5,534.5,533.0,533.3,12680.0,532.9105,532.9105,531.415,531.7141,12680.0
2024-12-18 13:15:00,533.1,534.09,533.1,533.91,6487.0,531.5147,532.5017,531.5147,532.3223,6487.0
2024-12-18 13:20:00,533.94,534.11,533.63,533.81,2997.0,532.3522,532.5217,532.0431,532.2226,2997.0
2024-12-18 13:25:00,533.96,533.96,533.28,533.28,4689.0,532.3721,532.3721,531.6941,531.6941,4689.0
2024-12-18 13:30:00,533.48,533.96,533.28,533.91,6009.0,531.8935,532.3721,531.6941,532.3223,6009.0
2024-12-18 13:35:00,533.72,533.98,533.66,533.82,5819.0,532.1328,532.3921,532.073,532.2325,5819.0
2024-12-18 13:40:00,533.83,533.98,533.65,533.89,5055.0,532.2425,532.3921,532.063,532.3023,5055.0
2024-12-18 13:45:00,533.8,534.62,533.57,534.52,5352.0,532.2126,533.0302,531.9833,532.9305,5352.0
2024-12-18 13:50:00,534.44,534.72,533.72,534.03,7715.0,532.8507,533.1299,532.1328,532.4419,7715.0
2024-12-18 13:55:00,534.03,534.33,533.72,534.16,5012.0,532.4419,532.741,532.1328,532.5715,5012.0
2024-12-18 14:00:00,533.83,533.87,532.5,532.71,11374.0,532.2425,532.2824,530.9165,531.1258,11374.0
2024-12-18 14:05:00,532.71,532.87,531.21,531.6,12344.0,531.1258,531.2854,529.6303,530.0191,12344.0
2024-12-18 14:10:00,531.45,531.45,530.53,530.88,5469.0,529.8696,529.8696,528.9523,529.3013,5469.0
2024-12-18 14:15:00,530.64,530.79,529.86,530.11,7459.0,529.062,529.2115,528.2843,528.5336,7459.0
2024-12-18 14:20:00,530.27,530.98,530.17,530.89,8954.0,528.6931,529.401,528.5934,529.3112,8954.0
2024-12-18 14:25:00,531.21,531.21,530.39,530.39,10341.0,529.6303,529.6303,528.8127,528.8127,10341.0
2024-12-18 14:30:00,530.43,531.09,530.05,530.63,9009.0,528.8526,529.5107,528.4737,529.052,9009.0
2024-12-18 14:35:00,530.7,530.7,529.8,530.36,12147.0,529.1218,529.1218,528.2245,528.7828,12147.0
2024-12-18 14:40:00,530.36,530.74,530.09,530.71,11982.0,528.7828,529.1617,528.5136,529.1318,11982.0
2024-12-18 14:45:00,530.72,530.72,528.73,529.17,22347.0,529.1418,529.1418,527.1577,527.5964,22347.0
2024-12-18 14:50:00,529.23,529.29,528.12,528.84,8605.0,527.6562,527.716,526.5495,527.2673,8605.0
2024-12-18 14:55:00,529.01,529.01,527.37,528.19,16148.0,527.4368,527.4368,525.8017,526.6193,16148.0
2024-12-18 15:00:00,528.22,528.61,527.99,528.04,15100.0,526.6492,527.038,526.4199,526.4697,15100.0
2024-12-18 15:05:00,527.89,528.94,527.69,528.14,20136.0,526.3202,527.367,526.1208,526.5694,20136.0
2024-12-18 15:10:00,528.17,528.43,526.8,527.09,16437.0,526.5993,526.8586,525.2334,525.5225,16437.0
2024-12-18 15:15:00,527.08,527.43,526.3,527.05,20638.0,525.5126,525.8615,524.7349,525.4827,20638.0
2024-12-18 15:20:00,527.07,528.14,526.72,527.2,19461.0,525.5026,526.5694,525.1536,525.6322,19461.0
2024-12-18 15:25:00,527.17,527.52,525.7,525.97,35377.0,525.6023,525.9513,524.1367,524.4059,35377.0
2024-12-18 15:30:00,526.0,526.44,525.58,526.07,28265.0,524.4358,524.8745,524.017,524.5056,28265.0
2024-12-18 15:35:00,525.88,526.13,523.96,524.14,28669.0,524.3161,524.5654,522.4019,522.5813,28669.0
2024-12-18 15:40:00,524.11,524.13,522.0,522.14,37288.0,522.5514,522.5714,520.4477,520.5873,37288.0
2024-12-18 15:45:00,522.01,523.58,521.1,522.41,38402.0,520.4577,522.023,519.5504,520.8565,38402.0
2024-12-18 15:50:00,522.37,522.83,521.49,521.71,35298.0,520.8166,521.2752,519.9392,520.1585,35298.0
2024-12-18 15:55:00,521.6,521.73,519.71,519.85,147533.0,520.0489,520.1785,518.1645,518.3041,147533.0
2024-12-19 09:30:00,524.16,527.05,522.2,526.77,84437.0,522.6013,525.4827,520.6471,525.2035,84437.0
2024-12-19 09:35:00,527.28,528.65,526.86,528.45,14093.0,525.712,527.0779,525.2932,526.8785,14093.0
2024-12-19 09:40:00,528.34,528.84,527.77,527.98,16243.0,526.7688,527.2673,526.2005,526.4099,16243.0
2024-12-19 09:45:00,528.11,529.22,527.6,527.95,10000.0,526.5395,527.6462,526.031,526.38,10000.0
2024-12-19 09:50:00,527.72,527.89,526.42,526.91,11567.0,526.1507,526.3202,524.8545,525.3431,11567.0
2024-12-19 09:55:00,526.73,526.96,525.46,525.71,18994.0,525.1636,525.3929,523.8974,524.1467,18994.0
2024-12-19 10:00:00,525.84,527.43,525.4,525.76,35331.0,524.2763,525.8615,523.8376,524.1965,35331.0
2024-12-19 10:05:00,525.81,525.87,524.87,525.87,17914.0,524.2464,524.3062,523.3092,524.3062,17914.0
2024-12-19 10:10:00,525.71,526.2,524.93,525.19,12002.0,524.1467,524.6352,523.369,523.6282,12002.0
2024-12-19 10:15:00,524.72,526.08,524.67,525.85,9460.0,523.1596,524.5156,523.1097,524.2862,9460.0
2024-12-19 10:20:00,525.83,526.28,525.27,525.5,12015.0,524.2663,524.715,523.708,523.9373,12015.0
2024-12-19 10:25:00,525.28,526.34,525.24,526.11,12094.0,523.7179,524.7748,523.6781,524.5455,12094.0
2024-12-19 10:30:00,525.96,526.44,525.66,525.99,15206.0,524.3959,524.8745,524.0968,524.4258,15206.0
2024-12-19 10:35:00,526.19,526.59,524.74,524.83,29695.0,524.6252,525.024,523.1795,523.2693,29695.0
2024-12-19 10:40:00,524.83,525.87,524.21,525.24,15577.0,523.2693,524.3062,522.6511,523.6781,15577.0
2024-12-19 10:45:00,524.88,525.4,524.21,525.4,16001.0,523.3191,523.8376,522.6511,523.8376,16001.0
2024-12-19 10:50:00,525.25,525.74,524.61,524.84,9474.0,523.688,524.1766,523.0499,523.2792,9474.0
2024-12-19 10:55:00,524.79,526.3,524.35,526.3,23799.0,523.2294,524.7349,522.7907,524.7349,23799.0
2024-12-19 11:00:00,526.09,526.49,524.96,524.96,14220.0,524.5255,524.9243,523.3989,523.3989,14220.0
2024-12-19 11:05:00,525.31,526.02,525.26,525.42,13995.0,523.7478,524.4557,523.698,523.8575,13995.0
2024-12-19 11:10:00,525.39,525.92,525.16,525.37,4231.0,523.8276,524.356,523.5983,523.8077,4231.0
2024-12-19 11:15:00,525.37,525.87,524.71,525.8,11171.0,523.8077,524.3062,523.1496,524.2364,11171.0
2024-12-19 11:20:00,525.65,527.35,525.58,527.35,9839.0,524.0868,525.7818,524.017,525.7818,9839.0
2024-12-19 11:25:00,527.29,527.4,526.47,526.95,12639.0,525.722,525.8316,524.9044,525.383,12639.0
2024-12-19 11:30:00,526.68,527.04,526.51,526.65,14354.0,525.1138,525.4727,524.9443,525.0839,14354.0
2024-12-19 11:35:00,526.65,527.21,526.14,527.17,11019.0,525.0839,525.6422,524.5754,525.6023,11019.0
2024-12-19 11:40:00,527.03,527.33,526.68,527.03,8112.0,525.4627,525.7618,525.1138,525.4627,8112.0
2024-12-19 11:45:00,527.03,527.14,526.54,526.65,5089.0,525.4627,525.5724,524.9742,525.0839,5089.0
2024-12-19 11:50:00,526.65,526.73,525.59,525.59,5939.0,525.0839,525.1636,524.027,524.027,5939.0
2024-12-19 11:55:00,525.63,525.84,525.26,525.26,4706.0,524.0669,524.2763,523.698,523.698,4706.0
2024-12-19 12:00:00,525.47,525.93,525.43,525.93,3714.0,523.9074,524.366,523.8675,524.366,3714.0
2024-12-19 12:05:00,525.71,525.95,525.14,525.93,8342.0,524.1467,524.3859,523.5783,524.366,8342.0
2024-12-19 12:10:00,526.03,526.14,525.74,526.14,5044.0,524.4657,524.5754,524.1766,524.5754,5044.0
2024-12-19 12:15:00,526.33,526.64,526.23,526.37,5176.0,524.7648,525.0739,524.6651,524.8047,5176.0
2024-12-19 12:20:00,526.31,526.42,525.49,525.7,5448.0,524.7449,524.8545,523.9273,524.1367,5448.0
2024-12-19 12:25:00,525.73,525.73,525.16,525.24,6512.0,524.1666,524.1666,523.5983,523.6781,6512.0
2024-12-19 12:30:00,525.37,525.38,524.53,524.95,7242.0,523.8077,523.8176,522.9702,523.3889,7242.0
2024-12-19 12:35:00,524.94,525.87,524.9,525.84,5165.0,523.3789,524.3062,523.3391,524.2763,5165.0
2024-12-19 12:40:00,525.9,526.2,525.27,525.48,9673.0,524.3361,524.6352,523.708,523.9173,9673.0
2024-12-19 12:45:00,525.53,525.8,525.35,525.35,4189.0,523.9672,524.2364,523.7877,523.7877,4189.0
2024-12-19 12:50:00,525.26,525.48,524.94,525.3,6368.0,523.698,523.9173,523.3789,523.7379,6368.0
2024-12-19 12:55:00,525.29,525.73,525.11,525.72,5481.0,523.7279,524.1666,523.5484,524.1566,5481.0
2024-12-19 13:00:00,525.54,525.54,524.6,524.66,4994.0,523.9772,523.9772,523.04,523.0998,4994.0
2024-12-19 13:05:00,524.66,525.84,524.55,525.58,4397.0,523.0998,524.2763,522.9901,524.017,4397.0
2024-12-19 13:10:00,525.52,525.99,525.52,525.79,6989.0,523.9572,524.4258,523.9572,524.2264,6989.0
2024-12-19 13:15:00,525.98,525.98,525.39,525.65,4792.0,524.4158,524.4158,523.8276,524.0868,4792.0
2024-12-19 13:20:00,525.72,526.16,525.62,526.16,3671.0,524.1566,524.5953,524.0569,524.5953,3671.0
2024-12-19 13:25:00,526.11,526.58,525.89,526.4,3600.0,524.5455,525.0141,524.3261,524.8346,3600.0
2024-12-19 13:30:00,526.57,526.57,525.94,525.94,7803.0,525.0041,525.0041,524.376,524.376,7803.0
2024-12-19 13:35:00,526.1,526.62,526.1,526.4,6534.0,524.5355,525.0539,524.5355,524.8346,6534.0
2024-12-19 13:40:00,526.45,526.92,526.44,526.44,2990.0,524.8845,525.3531,524.8745,524.8745,2990.0
2024-12-19 13:45:00,526.7,526.92,526.44,526.75,4863.0,525.1337,525.3531,524.8745,525.1836,4863.0
2024-12-19 13:50:00,526.89,526.89,526.49,526.87,4093.0,525.3231,525.3231,524.9243,525.3032,4093.0
2024-12-19 13:55:00,526.63,527.31,526.63,527.26,5441.0,525.0639,525.7419,525.0639,525.692,5441.0
2024-12-19 14:00:00,527.27,527.48,526.87,527.01,6965.0,525.702,525.9114,525.3032,525.4428,6965.0
2024-12-19 14:05:00,526.86,527.1,526.13,526.13,4317.0,525.2932,525.5325,524.5654,524.5654,4317.0
2024-12-19 14:10:00,526.27,526.27,525.91,525.91,6265.0,524.705,524.705,524.3461,524.3461,6265.0
2024-12-19 14:15:00,526.07,526.16,525.91,526.09,4958.0,524.5056,524.5953,524.3461,524.5255,4958.0
2024-12-19 14:20:00,526.07,526.27,525.77,526.27,6446.0,524.5056,524.705,524.2065,524.705,6446.0
2024-12-19 14:25:00,526.24,526.24,525.64,525.75,3743.0,524.6751,524.6751,524.0769,524.1865,3743.0
2024-12-19 14:30:00,525.75,526.17,525.75,525.97,6002.0,524.1865,524.6053,524.1865,524.4059,6002.0
2024-12-19 14:35:00,525.78,526.19,525.77,526.07,7354.0,524.2164,524.6252,524.2065,524.5056,7354.0
2024-12-19 14:40:00,526.03,526.26,525.91,526.24,8068.0,524.4657,524.695,524.3461,524.6751,8068.0
2024-12-19 14:45:00,526.19,526.26,525.65,525.65,7798.0,524.6252,524.695,524.0868,524.0868,7798.0
2024-12-19 14:50:00,525.92,526.03,525.39,525.39,8450.0,524.356,524.4657,523.8276,523.8276,8450.0
2024-12-19 14:55:00,525.5,525.5,525.01,525.07,4188.0,523.9373,523.9373,523.4487,523.5086,4188.0
2024-12-19 15:00:00,525.07,525.32,524.89,524.96,11447.0,523.5086,523.7578,523.3291,523.3989,11447.0
2024-12-19 15:05:00,524.78,524.91,524.5,524.61,9097.0,523.2194,523.349,522.9403,523.0499,9097.0
2024-12-19 15:10:00,524.61,525.18,524.5,525.16,7153.0,523.0499,523.6182,522.9403,523.5983,7153.0
2024-12-19 15:15:00,525.22,525.27,524.81,525.03,7089.0,523.6581,523.708,523.2493,523.4687,7089.0
2024-12-19 15:20:00,525.01,525.61,524.99,525.57,9494.0,523.4487,524.047,523.4288,524.0071,9494.0
2024-12-19 15:25:00,525.35,525.36,524.67,524.94,7442.0,523.7877,523.7977,523.1097,523.3789,7442.0
2024-12-19 15:30:00,525.05,525.06,524.02,524.11,7366.0,523.4886,523.4986,522.4617,522.5514,7366.0
2024-12-19 15:35:00,524.2,525.0,523.64,525.0,11755.0,522.6411,523.4388,522.0828,523.4388,11755.0
2024-12-19 15:40:00,525.06,525.26,524.76,525.05,10812.0,523.4986,523.698,523.1995,523.4886,10812.0
2024-12-19 15:45:00,525.13,525.96,524.84,525.32,8874.0,523.5684,524.3959,523.2792,523.7578,8874.0
2024-12-19 15:50:00,525.46,525.47,523.89,524.09,22537.0,523.8974,523.9074,522.3321,522.5315,22537.0
2024-12-19 15:55:00,524.09,524.26,523.11,523.21,67453.0,522.5315,522.701,521.5544,521.6541,67453.0
2024-12-20 09:30:00,522.87,523.8,519.42,521.98,496230.0,521.3151,522.2423,517.8754,520.4277,496230.0
2024-12-20 09:35:00,522.61,523.72,521.38,522.06,38661.0,521.0559,522.1626,519.8295,520.5075,38661.0
2024-12-20 09:40:00,522.19,522.3,520.33,520.33,23489.0,520.6371,520.7468,518.7827,518.7827,23489.0
2024-12-20 09:45:00,521.1,521.29,520.22,520.76,13564.0,519.5504,519.7398,518.673,519.2114,13564.0
2024-12-20 09:50:00,520.63,521.44,520.36,520.65,12653.0,519.0818,519.8894,518.8126,519.1017,12653.0
2024-12-20 09:55:00,521.02,521.74,520.63,520.63,5963.0,519.4706,520.1885,519.0818,519.0818,5963.0
2024-12-20 10:00:00,521.25,521.56,520.41,521.56,16812.0,519.6999,520.009,518.8624,520.009,16812.0
2024-12-20 10:05:00,521.74,522.27,521.33,521.37,9013.0,520.1885,520.7169,519.7797,519.8196,9013.0
2024-12-20 10:10:00,521.38,521.49,520.38,521.36,14133.0,519.8295,519.9392,518.8325,519.8096,14133.0
2024-12-20 10:15:00,521.33,521.82,521.17,521.5,6074.0,519.7797,520.2682,519.6202,519.9492,6074.0
2024-12-20 10:20:00,521.48,522.17,521.22,522.0,3300.0,519.9292,520.6172,519.67,520.4477,3300.0
2024-12-20 10:25:00,521.96,523.78,521.96,523.78,7257.0,520.4078,522.2224,520.4078,522.2224,7257.0
2024-12-20 10:30:00,523.99,525.0,523.99,524.44,5842.0,522.4318,523.4388,522.4318,522.8804,5842.0
2024-12-20 10:35:00,524.28,524.72,524.02,524.18,9155.0,522.7209,523.1596,522.4617,522.6212,9155.0
2024-12-20 10:40:00,524.53,524.76,523.51,523.51,18640.0,522.9702,523.1995,521.9532,521.9532,18640.0
2024-12-20 10:45:00,523.83,524.2,523.25,524.08,14245.0,522.2722,522.6411,521.694,522.5215,14245.0
2024-12-20 10:50:00,524.08,524.3,523.3,523.95,15816.0,522.5215,522.7408,521.7438,522.3919,15816.0
2024-12-20 10:55:00,524.07,524.2,523.32,523.39,6658.0,522.5115,522.6411,521.7638,521.8336,6658.0
2024-12-20 11:00:00,523.26,525.08,523.0,525.02,18522.0,521.7039,523.5185,521.4447,523.4587,18522.0
2024-12-20 11:05:00,525.02,525.92,525.02,525.72,6963.0,523.4587,524.356,523.4587,524.1566,6963.0
2024-12-20 11:10:00,525.71,526.13,525.7,526.01,8130.0,524.1467,524.5654,524.1367,524.4458,8130.0
2024-12-20 11:15:00,526.28,526.78,525.84,526.41,19015.0,524.715,525.2135,524.2763,524.8446,19015.0
2024-12-20 11:20:00,526.55,527.21,526.55,527.21,11252.0,524.9842,525.6422,524.9842,525.6422,11252.0
2024-12-20 11:25:00,527.03,528.17,526.86,528.0,9583.0,525.4627,526.5993,525.2932,526.4298,9583.0
2024-12-20 11:30:00,528.0,528.88,527.82,528.39,6676.0,526.4298,527.3072,526.2504,526.8187,6676.0
2024-12-20 11:35:00,528.37,529.66,528.37,529.66,11050.0,526.7987,528.0849,526.7987,528.0849,11050.0
2024-12-20 11:40:00,529.38,530.0,529.37,529.7,7142.0,527.8057,528.4239,527.7958,528.1248,7142.0
2024-12-20 11:45:00,529.62,529.98,529.03,529.33,10627.0,528.045,528.404,527.4568,527.7559,10627.0
2024-12-20 11:50:00,529.36,529.36,528.35,529.23,7349.0,527.7858,527.7858,526.7788,527.6562,7349.0
2024-12-20 11:55:00,529.45,529.89,529.13,529.32,15895.0,527.8755,528.3142,527.5565,527.7459,15895.0
2024-12-20 12:00:00,529.21,530.0,528.75,529.9,13373.0,527.6362,528.4239,527.1776,528.3242,13373.0
2024-12-20 12:05:00,529.87,530.18,529.43,529.75,5429.0,528.2943,528.6034,527.8556,528.1746,5429.0
2024-12-20 12:10:00,529.81,530.71,529.8,530.58,4537.0,528.2345,529.1318,528.2245,529.0022,4537.0
2024-12-20 12:15:00,530.58,530.87,530.19,530.51,6190.0,529.0022,529.2913,528.6133,528.9324,6190.0
2024-12-20 12:20:00,530.34,531.17,530.34,531.02,10119.0,528.7629,529.5904,528.7629,529.4409,10119.0
2024-12-20 12:25:00,530.9,532.08,530.89,532.01,8511.0,529.3212,530.4977,529.3112,530.4279,8511.0
2024-12-20 12:30:00,531.8,531.95,530.6,531.31,11471.0,530.2185,530.3681,529.0221,529.73,11471.0
2024-12-20 12:35:00,531.11,531.46,530.56,530.56,9465.0,529.5306,529.8796,528.9822,528.9822,9465.0
2024-12-20 12:40:00,531.25,531.29,529.69,529.69,5829.0,529.6702,529.7101,528.1148,528.1148,5829.0
2024-12-20 12:45:00,529.69,531.5,529.69,531.43,12539.0,528.1148,529.9194,528.1148,529.8496,12539.0
2024-12-20 12:50:00,531.43,531.85,531.34,531.68,9137.0,529.8496,530.2684,529.7599,530.0989,9137.0
2024-12-20 12:55:00,531.49,531.92,530.77,530.77,5669.0,529.9095,530.3382,529.1916,529.1916,5669.0
2024-12-20 13:00:00,530.9,531.0,529.97,530.36,15161.0,529.3212,529.4209,528.394,528.7828,15161.0
2024-12-20 13:05:00,529.87,530.34,529.31,529.64,4377.0,528.2943,528.7629,527.7359,528.065,4377.0
2024-12-20 13:10:00,529.93,530.32,529.64,529.64,5500.0,528.3541,528.7429,528.065,528.065,5500.0
2024-12-20 13:15:00,529.65,530.53,529.64,530.2,9437.0,528.0749,528.9523,528.065,528.6233,9437.0
2024-12-20 13:20:00,530.13,530.13,529.27,529.36,7615.0,528.5535,528.5535,527.6961,527.7858,7615.0
2024-12-20 13:25:00,529.4,529.56,528.68,528.73,5349.0,527.8257,527.9852,527.1078,527.1577,5349.0
2024-12-20 13:30:00,529.22,529.57,528.87,528.87,6078.0,527.6462,527.9952,527.2973,527.2973,6078.0
2024-12-20 13:35:00,529.15,529.71,528.93,529.03,7303.0,527.5764,528.1348,527.3571,527.4568,7303.0
2024-12-20 13:40:00,529.2,529.46,529.02,529.15,5873.0,527.6263,527.8855,527.4468,527.5764,5873.0
2024-12-20 13:45:00,529.13,529.28,528.04,528.04,7573.0,527.5565,527.706,526.4697,526.4697,7573.0
2024-12-20 13:50:00,528.32,529.63,528.15,529.54,9700.0,526.7489,528.055,526.5794,527.9653,9700.0
2024-12-20 13:55:00,529.81,529.97,528.85,528.85,3808.0,528.2345,528.394,527.2773,527.2773,3808.0
2024-12-20 14:00:00,529.07,529.4,528.85,529.17,6102.0,527.4967,527.8257,527.2773,527.5964,6102.0
2024-12-20 14:05:00,529.05,529.97,529.01,529.78,7922.0,527.4767,528.394,527.4368,528.2045,7922.0
2024-12-20 14:10:00,529.7,529.94,529.49,529.76,8448.0,528.1248,528.3641,527.9154,528.1846,8448.0
2024-12-20 14:15:00,529.66,530.05,529.5,529.99,7019.0,528.0849,528.4737,527.9254,528.4139,7019.0
2024-12-20 14:20:00,529.88,530.61,529.87,530.23,12494.0,528.3043,529.0321,528.2943,528.6532,12494.0
2024-12-20 14:25:00,530.3,530.75,529.79,530.5,12823.0,528.723,529.1717,528.2145,528.9224,12823.0
2024-12-20 14:30:00,530.48,531.15,530.36,530.75,21828.0,528.9025,529.5705,528.7828,529.1717,21828.0
2024-12-20 14:35:00,530.75,530.88,530.2,530.46,11844.0,529.1717,529.3013,528.6233,528.8825,11844.0
2024-12-20 14:40:00,530.46,530.46,529.7,529.7,11584.0,528.8825,528.8825,528.1248,528.1248,11584.0
2024-12-20 14:45:00,529.55,529.68,529.26,529.48,5526.0,527.9752,528.1048,527.6861,527.9054,5526.0
2024-12-20 14:50:00,529.51,529.61,528.56,528.75,9933.0,527.9354,528.0351,526.9882,527.1776,9933.0
2024-12-20 14:55:00,528.74,529.32,528.6,529.13,11313.0,527.1676,527.7459,527.0281,527.5565,11313.0
2024-12-20 15:00:00,529.22,529.74,529.14,529.55,3390.0,527.6462,528.1647,527.5665,527.9752,3390.0
2024-12-20 15:05:00,529.36,530.48,529.36,530.32,9230.0,527.7858,528.9025,527.7858,528.7429,9230.0
2024-12-20 15:10:00,530.27,530.39,529.83,529.96,6736.0,528.6931,528.8127,528.2544,528.384,6736.0
2024-12-20 15:15:00,529.95,530.24,529.78,530.11,9864.0,528.374,528.6632,528.2045,528.5336,9864.0
2024-12-20 15:20:00,530.28,530.41,529.99,530.12,13097.0,528.7031,528.8327,528.4139,528.5435,13097.0
2024-12-20 15:25:00,530.01,530.55,529.9,529.94,12975.0,528.4339,528.9723,528.3242,528.3641,12975.0
2024-12-20 15:30:00,530.05,530.18,528.76,528.98,13967.0,528.4737,528.6034,527.1876,527.4069,13967.0
2024-12-20 15:35:00,529.02,531.03,528.86,530.81,12802.0,527.4468,529.4508,527.2873,529.2315,12802.0
2024-12-20 15:40:00,530.82,531.18,530.15,530.55,18799.0,529.2415,529.6004,528.5734,528.9723,18799.0
2024-12-20 15:45:00,530.54,531.3,530.22,530.22,18533.0,528.9623,529.72,528.6432,528.6432,18533.0
2024-12-20 15:50:00,530.24,530.89,529.27,529.6,36859.0,528.6632,529.3112,527.6961,528.0251,36859.0
2024-12-20 15:55:00,529.52,529.65,527.42,528.38,172170.0,527.9453,528.0749,525.8516,526.8087,172170.0
2024-12-23 09:30:00,525.83,528.03,525.38,526.83,61102.0,524.2663,526.4598,523.8176,525.2633,61102.0
2024-12-23 09:35:00,526.99,528.48,526.09,526.72,21040.0,525.4228,526.9084,524.5255,525.1536,21040.0
2024-12-23 09:40:00,526.71,527.05,525.32,525.78,23477.0,525.1437,525.4827,523.7578,524.2164,23477.0
2024-12-23 09:45:00,525.88,526.01,524.14,524.14,9111.0,524.3161,524.4458,522.5813,522.5813,9111.0
2024-12-23 09:50:00,524.48,524.64,523.69,524.15,21485.0,522.9203,523.0798,522.1327,522.5913,21485.0
2024-12-23 09:55:00,523.8,524.74,523.71,524.26,21740.0,522.2423,523.1795,522.1526,522.701,21740.0
2024-12-23 10:00:00,524.26,524.68,522.54,523.36,23662.0,522.701,523.1197,520.9861,521.8036,23662.0
2024-12-23 10:05:00,523.36,524.68,522.8,522.8,17936.0,521.8036,523.1197,521.2453,521.2453,17936.0
2024-12-23 10:10:00,522.24,525.07,521.77,523.77,10609.0,520.687,523.5086,520.2184,522.2124,10609.0
2024-12-23 10:15:00,523.79,524.68,523.32,523.54,9523.0,522.2324,523.1197,521.7638,521.9831,9523.0
2024-12-23 10:20:00,523.6,524.27,523.35,523.43,16334.0,522.0429,522.7109,521.7937,521.8734,16334.0
2024-12-23 10:25:00,523.76,524.62,523.43,524.31,10055.0,522.2025,523.0599,521.8734,522.7508,10055.0
2024-12-23 10:30:00,524.42,524.61,523.57,523.68,14896.0,522.8605,523.0499,522.013,522.1227,14896.0
2024-12-23 10:35:00,523.81,523.81,523.1,523.24,13218.0,522.2523,522.2523,521.5444,521.684,13218.0
2024-12-23 10:40:00,523.1,523.16,522.46,522.85,6865.0,521.5444,521.6042,520.9063,521.2952,6865.0
2024-12-23 10:45:00,522.9,523.11,522.26,522.28,11172.0,521.345,521.5544,520.7069,520.7269,11172.0
2024-12-23 10:50:00,522.44,522.45,521.84,521.84,11671.0,520.8864,520.8963,520.2882,520.2882,11671.0
2024-12-23 10:55:00,521.9,522.5,521.25,521.29,17039.0,520.348,520.9462,519.6999,519.7398,17039.0
2024-12-23 11:00:00,521.38,522.08,521.13,522.0,8535.0,519.8295,520.5274,519.5803,520.4477,8535.0
2024-12-23 11:05:00,521.78,522.07,521.63,521.63,7210.0,520.2283,520.5175,520.0788,520.0788,7210.0
2024-12-23 11:10:00,521.37,522.0,521.37,521.85,9576.0,519.8196,520.4477,519.8196,520.2981,9576.0
2024-12-23 11:15:00,521.84,522.34,521.81,522.26,8551.0,520.2882,520.7867,520.2583,520.7069,8551.0
2024-12-23 11:20:00,522.39,523.36,522.39,523.05,8838.0,520.8365,521.8036,520.8365,521.4946,8838.0
2024-12-23 11:25:00,523.05,523.97,522.91,523.97,7605.0,521.4946,522.4118,521.355,522.4118,7605.0
2024-12-23 11:30:00,523.97,524.03,523.6,524.02,3835.0,522.4118,522.4716,522.0429,522.4617,3835.0
2024-12-23 11:35:00,523.94,523.94,523.34,523.7,13114.0,522.3819,522.3819,521.7837,522.1426,13114.0
2024-12-23 11:40:00,523.7,524.32,523.69,524.02,9362.0,522.1426,522.7608,522.1327,522.4617,9362.0
2024-12-23 11:45:00,524.09,524.45,523.81,524.4,3244.0,522.5315,522.8904,522.2523,522.8405,3244.0
2024-12-23 11:50:00,524.4,525.26,524.4,525.22,4691.0,522.8405,523.698,522.8405,523.6581,4691.0
2024-12-23 11:55:00,525.35,525.64,525.16,525.52,5951.0,523.7877,524.0769,523.5983,523.9572,5951.0
2024-12-23 12:00:00,525.71,525.99,525.5,525.5,4119.0,524.1467,524.4258,523.9373,523.9373,4119.0
2024-12-23 12:05:00,525.5,525.55,525.27,525.39,3200.0,523.9373,523.9871,523.708,523.8276,3200.0
2024-12-23 12:10:00,525.39,525.39,524.78,524.82,13572.0,523.8276,523.8276,523.2194,523.2593,13572.0
2024-12-23 12:15:00,524.82,524.82,523.94,524.34,7852.0,523.2593,523.2593,522.3819,522.7807,7852.0
2024-12-23 12:20:00,524.27,525.33,523.88,525.03,24407.0,522.7109,523.7678,522.3221,523.4687,24407.0
2024-12-23 12:25:00,525.04,525.31,524.66,525.23,8077.0,523.4786,523.7478,523.0998,523.6681,8077.0
2024-12-23 12:30:00,525.12,525.61,524.86,525.4,7241.0,523.5584,524.047,523.2992,523.8376,7241.0
2024-12-23 12:35:00,525.4,525.4,524.46,524.88,8875.0,523.8376,523.8376,522.9004,523.3191,8875.0
2024-12-23 12:40:00,524.96,524.96,524.51,524.8,5836.0,523.3989,523.3989,522.9502,523.2394,5836.0
2024-12-23 12:45:00,524.8,525.66,524.79,525.48,12674.0,523.2394,524.0968,523.2294,523.9173,12674.0
2024-12-23 12:50:00,525.64,525.86,525.29,525.69,4753.0,524.0769,524.2962,523.7279,524.1267,4753.0
2024-12-23 12:55:00,525.82,525.82,525.23,525.38,5280.0,524.2563,524.2563,523.6681,523.8176,5280.0
2024-12-23 13:00:00,525.24,526.23,525.21,526.23,3635.0,523.6781,524.6651,523.6481,524.6651,3635.0
2024-12-23 13:05:00,526.23,526.38,525.99,526.37,3588.0,524.6651,524.8147,524.4258,524.8047,3588.0
2024-12-23 13:10:00,526.29,526.33,525.86,526.02,3236.0,524.7249,524.7648,524.2962,524.4557,3236.0
2024-12-23 13:15:00,526.32,526.36,525.75,525.82,3501.0,524.7548,524.7947,524.1865,524.2563,3501.0
2024-12-23 13:20:00,525.72,526.41,525.72,526.18,4801.0,524.1566,524.8446,524.1566,524.6153,4801.0
2024-12-23 13:25:00,526.27,526.85,526.27,526.8,3742.0,524.705,525.2833,524.705,525.2334,3742.0
2024-12-23 13:30:00,527.0,527.03,526.47,526.8,5096.0,525.4328,525.4627,524.9044,525.2334,5096.0
2024-12-23 13:35:00,526.75,526.92,526.58,526.92,4251.0,525.1836,525.3531,525.0141,525.3531,4251.0
2024-12-23 13:40:00,527.08,527.11,526.88,526.88,2781.0,525.5126,525.5425,525.3132,525.3132,2781.0
2024-12-23 13:45:00,526.71,526.82,526.5,526.68,5965.0,525.1437,525.2534,524.9343,525.1138,5965.0
2024-12-23 13:50:00,526.51,526.9,526.34,526.84,5901.0,524.9443,525.3331,524.7748,525.2733,5901.0
2024-12-23 13:55:00,526.72,526.73,526.1,526.62,8109.0,525.1536,525.1636,524.5355,525.0539,8109.0
2024-12-23 14:00:00,526.44,526.77,526.44,526.77,2199.0,524.8745,525.2035,524.8745,525.2035,2199.0
2024-12-23 14:05:00,526.67,526.76,526.48,526.66,5447.0,525.1038,525.1935,524.9144,525.0938,5447.0
2024-12-23 14:10:00,526.66,526.73,526.4,526.4,3826.0,525.0938,525.1636,524.8346,524.8346,3826.0
2024-12-23 14:15:00,526.48,526.73,526.45,526.67,2354.0,524.9144,525.1636,524.8845,525.1038,2354.0
2024-12-23 14:20:00,526.82,526.82,526.29,526.5,9376.0,525.2534,525.2534,524.7249,524.9343,9376.0
2024-12-23 14:25:00,526.41,526.41,525.87,526.18,4462.0,524.8446,524.8446,524.3062,524.6153,4462.0
2024-12-23 14:30:00,526.19,526.36,526.03,526.15,5676.0,524.6252,524.7947,524.4657,524.5853,5676.0
2024-12-23 14:35:00,526.04,526.17,525.54,525.76,4960.0,524.4757,524.6053,523.9772,524.1965,4960.0
2024-12-23 14:40:00,525.61,525.9,525.28,525.28,3999.0,524.047,524.3361,523.7179,523.7179,3999.0
2024-12-23 14:45:00,525.53,525.86,525.33,525.79,6913.0,523.9672,524.2962,523.7678,524.2264,6913.0
2024-12-23 14:50:00,525.94,526.39,525.75,526.18,5623.0,524.376,524.8246,524.1865,524.6153,5623.0
2024-12-23 14:55:00,526.02,526.58,526.0,526.04,6528.0,524.4557,525.0141,524.4358,524.4757,6528.0
2024-12-23 15:00:00,526.04,526.64,526.04,526.64,4116.0,524.4757,525.0739,524.4757,525.0739,4116.0
2024-12-23 15:05:00,526.69,526.96,525.95,526.01,11573.0,525.1237,525.3929,524.3859,524.4458,11573.0
2024-12-23 15:10:00,526.01,526.24,525.67,526.2,7201.0,524.4458,524.6751,524.1068,524.6352,7201.0
2024-12-23 15:15:00,526.17,526.3,525.53,525.75,10699.0,524.6053,524.7349,523.9672,524.1865,10699.0
2024-12-23 15:20:00,526.06,526.28,525.53,526.17,3765.0,524.4956,524.715,523.9672,524.6053,3765.0
2024-12-23 15:25:00,526.31,526.32,525.97,525.98,17044.0,524.7449,524.7548,524.4059,524.4158,17044.0
2024-12-23 15:30:00,525.97,526.79,525.97,526.78,10494.0,524.4059,525.2234,524.4059,525.2135,10494.0
2024-12-23 15:35:00,526.78,527.35,526.66,527.01,19180.0,525.2135,525.7818,525.0938,525.4428,19180.0
2024-12-23 15:40:00,526.83,527.94,526.76,527.9,9767.0,525.2633,526.37,525.1935,526.3301,9767.0
2024-12-23 15:45:00,527.92,528.77,527.72,528.39,16227.0,526.3501,527.1976,526.1507,526.8187,16227.0
2024-12-23 15:50:00,528.54,529.4,528.41,528.9,25572.0,526.9682,527.8257,526.8386,527.3272,25572.0
2024-12-23 15:55:00,528.9,529.16,528.23,528.89,84344.0,527.3272,527.5864,526.6592,527.3172,84344.0
2024-12-24 09:30:00,529.27,530.04,527.83,529.77,21432.0,527.6961,528.4638,526.2603,528.1946,21432.0
2024-12-24 09:35:00,529.1,531.33,529.1,530.81,15151.0,527.5266,529.7499,527.5266,529.2315,15151.0
2024-12-24 09:40:00,530.81,531.95,530.62,531.01,9929.0,529.2315,530.3681,529.0421,529.4309,9929.0
2024-12-24 09:45:00,531.28,531.69,530.68,531.47,4933.0,529.7001,530.1089,529.1019,529.8895,4933.0
2024-12-24 09:50:00,531.71,531.94,531.36,531.56,6857.0,530.1288,530.3581,529.7799,529.9793,6857.0
2024-12-24 09:55:00,531.63,531.63,530.84,530.97,10686.0,530.049,530.049,529.2614,529.391,10686.0
2024-12-24 10:00:00,531.37,532.0,531.36,531.9,3916.0,529.7898,530.4179,529.7799,530.3182,3916.0
2024-12-24 10:05:00,531.86,531.96,531.09,531.31,16016.0,530.2784,530.3781,529.5107,529.73,16016.0
2024-12-24 10:10:00,531.21,532.09,530.96,531.88,9607.0,529.6303,530.5077,529.381,530.2983,9607.0
2024-12-24 10:15:00,531.87,532.27,531.56,532.27,9562.0,530.2883,530.6871,529.9793,530.6871,9562.0
2024-12-24 10:20:00,531.97,532.2,531.83,532.08,5264.0,530.388,530.6174,530.2485,530.4977,5264.0
2024-12-24 10:25:00,532.25,532.27,531.47,531.86,8051.0,530.6672,530.6871,529.8895,530.2784,8051.0
2024-12-24 10:30:00,531.67,531.87,531.13,531.68,6793.0,530.0889,530.2883,529.5505,530.0989,6793.0
2024-12-24 10:35:00,531.79,532.38,531.54,532.38,9139.0,530.2086,530.7968,529.9593,530.7968,9139.0
2024-12-24 10:40:00,532.39,532.72,532.39,532.57,4082.0,530.8068,531.1358,530.8068,530.9863,4082.0
2024-12-24 10:45:00,532.69,532.89,532.5,532.53,3712.0,531.1059,531.3053,530.9165,530.9464,3712.0
2024-12-24 10:50:00,532.37,532.62,532.28,532.47,7060.0,530.7868,531.0361,530.6971,530.8866,7060.0
2024-12-24 10:55:00,532.5,532.66,532.22,532.59,6411.0,530.9165,531.076,530.6373,531.0062,6411.0
2024-12-24 11:00:00,532.67,532.85,532.6,532.78,4344.0,531.086,531.2654,531.0162,531.1956,4344.0
2024-12-24 11:05:00,532.92,532.95,532.34,532.36,11223.0,531.3352,531.3651,530.7569,530.7769,11223.0
2024-12-24 11:10:00,532.66,532.66,531.91,532.23,7038.0,531.076,531.076,530.3282,530.6473,7038.0
2024-12-24 11:15:00,532.14,532.37,531.91,532.37,6502.0,530.5575,530.7868,530.3282,530.7868,6502.0
2024-12-24 11:20:00,532.44,532.62,532.31,532.56,6181.0,530.8566,531.0361,530.727,530.9763,6181.0
2024-12-24 11:25:00,532.5,532.69,532.4,532.53,2075.0,530.9165,531.1059,530.8168,530.9464,2075.0
2024-12-24 11:30:00,532.53,532.88,532.47,532.65,8884.0,530.9464,531.2953,530.8866,531.066,8884.0
2024-12-24 11:35:00,532.78,532.99,532.57,532.95,5334.0,531.1956,531.405,530.9863,531.3651,5334.0
2024-12-24 11:40:00,533.0,533.27,532.97,533.25,3127.0,531.415,531.6842,531.3851,531.6642,3127.0
2024-12-24 11:45:00,533.04,533.28,532.65,532.95,15308.0,531.4549,531.6941,531.066,531.3651,15308.0
2024-12-24 11:50:00,533.13,533.13,532.38,532.38,8767.0,531.5446,531.5446,530.7968,530.7968,8767.0
2024-12-24 11:55:00,532.6,532.66,532.18,532.35,8401.0,531.0162,531.076,530.5974,530.7669,8401.0
2024-12-24 12:00:00,532.35,532.62,532.09,532.54,7348.0,530.7669,531.0361,530.5077,530.9563,7348.0
2024-12-24 12:05:00,532.5,533.23,532.48,532.91,13826.0,530.9165,531.6443,530.8965,531.3252,13826.0
2024-12-24 12:10:00,532.91,533.26,532.51,533.04,18916.0,531.3252,531.6742,530.9264,531.4549,18916.0
2024-12-24 12:15:00,533.03,533.88,532.93,533.88,12819.0,531.4449,532.2924,531.3452,532.2924,12819.0
2024-12-24 12:20:00,533.81,534.33,533.67,534.33,9016.0,532.2226,532.741,532.083,532.741,9016.0
2024-12-24 12:25:00,534.33,534.8,534.08,534.8,19728.0,532.741,533.2096,532.4918,533.2096,19728.0
2024-12-24 12:30:00,534.82,534.82,533.55,533.55,9774.0,533.2296,533.2296,531.9633,531.9633,9774.0
2024-12-24 12:35:00,533.52,534.17,533.52,534.0,3516.0,531.9334,532.5815,531.9334,532.412,3516.0
2024-12-24 12:40:00,534.1,534.27,533.68,534.0,4906.0,532.5117,532.6812,532.093,532.412,4906.0
2024-12-24 12:45:00,533.69,533.97,533.6,533.68,3708.0,532.1029,532.3821,532.0132,532.093,3708.0
2024-12-24 12:50:00,534.04,534.71,533.86,534.3,14622.0,532.4519,533.1199,532.2724,532.7111,14622.0
2024-12-24 12:55:00,534.45,535.74,534.33,535.64,42067.0,532.8607,534.1468,532.741,534.0471,42067.0
2024-12-26 09:30:00,533.03,535.52,532.92,533.17,27290.0,531.4449,533.9275,531.3352,531.5845,27290.0
2024-12-26 09:35:00,533.69,535.37,533.09,535.07,8196.0,532.1029,533.7779,531.5047,533.4788,8196.0
2024-12-26 09:40:00,534.92,535.04,533.75,533.75,6993.0,533.3293,533.4489,532.1627,532.1627,6993.0
2024-12-26 09:45:00,533.98,534.55,533.74,534.49,9245.0,532.3921,532.9604,532.1528,532.9005,9245.0
2024-12-26 09:50:00,534.91,535.07,534.1,534.29,7782.0,533.3193,533.4788,532.5117,532.7011,7782.0
2024-12-26 09:55:00,534.19,534.75,534.17,534.39,7006.0,532.6014,533.1598,532.5815,532.8008,7006.0
2024-12-26 10:00:00,534.41,535.6,534.41,535.44,5353.0,532.8208,534.0072,532.8208,533.8477,5353.0
2024-12-26 10:05:00,535.56,535.67,534.97,535.37,4156.0,533.9674,534.077,533.3791,533.7779,4156.0
2024-12-26 10:10:00,535.35,535.43,534.89,535.12,3115.0,533.758,533.8377,533.2994,533.5287,3115.0
2024-12-26 10:15:00,535.18,535.36,534.35,535.01,4661.0,533.5885,533.768,532.761,533.419,4661.0
2024-12-26 10:20:00,535.01,535.33,534.6,535.08,4596.0,533.419,533.738,533.0102,533.4888,4596.0
2024-12-26 10:25:00,534.95,535.33,534.4,534.55,5099.0,533.3592,533.738,532.8108,532.9604,5099.0
2024-12-26 10:30:00,534.62,534.91,534.36,534.91,7462.0,533.0302,533.3193,532.7709,533.3193,7462.0
2024-12-26 10:35:00,534.86,535.26,534.28,534.56,6992.0,533.2694,533.6683,532.6912,532.9703,6992.0
2024-12-26 10:40:00,534.51,534.58,534.22,534.46,2188.0,532.9205,532.9903,532.6313,532.8706,2188.0
2024-12-26 10:45:00,534.47,535.26,534.31,535.26,3780.0,532.8806,533.6683,532.7211,533.6683,3780.0
2024-12-26 10:50:00,535.3,535.3,534.71,535.01,5663.0,533.7081,533.7081,533.1199,533.419,5663.0
2024-12-26 10:55:00,535.3,535.3,534.56,534.77,3565.0,533.7081,533.7081,532.9703,533.1797,3565.0
2024-12-26 11:00:00,534.77,535.11,534.6,535.07,5181.0,533.1797,533.5187,533.0102,533.4788,5181.0
2024-12-26 11:05:00,535.07,535.4,534.84,535.11,5515.0,533.4788,533.8078,533.2495,533.5187,5515.0
2024-12-26 11:10:00,535.02,535.61,535.02,535.61,2107.0,533.429,534.0172,533.429,534.0172,2107.0
2024-12-26 11:15:00,535.61,536.14,535.39,536.14,2516.0,534.0172,534.5456,533.7979,534.5456,2516.0
2024-12-26 11:20:00,535.94,535.94,535.66,535.91,4510.0,534.3462,534.3462,534.0671,534.3163,4510.0
2024-12-26 11:25:00,536.01,536.02,535.42,535.42,2593.0,534.416,534.426,533.8278,533.8278,2593.0
2024-12-26 11:30:00,535.72,536.03,535.72,535.97,1626.0,534.1269,534.436,534.1269,534.3761,1626.0
2024-12-26 11:35:00,535.97,536.3,535.93,536.3,4310.0,534.3761,534.7052,534.3363,534.7052,4310.0
2024-12-26 11:40:00,536.3,536.9,536.17,536.71,2870.0,534.7052,535.3034,534.5755,535.1139,2870.0
2024-12-26 11:45:00,536.94,536.96,536.69,536.96,2599.0,535.3433,535.3632,535.094,535.3632,2599.0
2024-12-26 11:50:00,536.96,537.18,536.79,536.93,4026.0,535.3632,535.5825,535.1937,535.3333,4026.0
2024-12-26 11:55:00,537.01,537.19,536.78,536.79,2200.0,535.413,535.5925,535.1837,535.1937,2200.0
2024-12-26 12:00:00,536.82,536.96,536.68,536.8,3458.0,535.2236,535.3632,535.084,535.2037,3458.0
2024-12-26 12:05:00,536.73,536.94,536.69,536.94,1883.0,535.1339,535.3433,535.094,535.3433,1883.0
2024-12-26 12:10:00,536.97,537.14,536.77,536.77,3545.0,535.3732,535.5427,535.1738,535.1738,3545.0
2024-12-26 12:15:00,537.0,537.7,536.96,537.5,6491.0,535.4031,536.101,535.3632,535.9016,6491.0
2024-12-26 12:20:00,537.57,537.57,537.06,537.07,5497.0,535.9714,535.9714,535.4629,535.4729,5497.0
2024-12-26 12:25:00,537.13,537.13,536.67,536.67,2685.0,535.5327,535.5327,535.0741,535.0741,2685.0
2024-12-26 12:30:00,536.66,537.05,536.64,537.05,1707.0,535.0641,535.4529,535.0441,535.4529,1707.0
2024-12-26 12:35:00,536.91,537.17,536.46,536.77,2779.0,535.3133,535.5726,534.8647,535.1738,2779.0
2024-12-26 12:40:00,536.77,536.87,536.69,536.7,1159.0,535.1738,535.2735,535.094,535.104,1159.0
2024-12-26 12:45:00,536.8,536.9,536.04,536.17,3308.0,535.2037,535.3034,534.4459,534.5755,3308.0
2024-12-26 12:50:00,536.17,536.45,535.97,536.38,2800.0,534.5755,534.8547,534.3761,534.7849,2800.0
2024-12-26 12:55:00,536.54,536.73,536.31,536.39,3155.0,534.9444,535.1339,534.7151,534.7949,3155.0
2024-12-26 13:00:00,536.45,536.88,536.32,536.63,3860.0,534.8547,535.2834,534.7251,535.0342,3860.0
2024-12-26 13:05:00,536.64,536.88,536.41,536.76,2790.0,535.0441,535.2834,534.8148,535.1638,2790.0
2024-12-26 13:10:00,536.88,536.88,536.39,536.65,1393.0,535.2834,535.2834,534.7949,535.0541,1393.0
2024-12-26 13:15:00,536.48,536.79,536.4,536.58,4823.0,534.8846,535.1937,534.8049,534.9843,4823.0
2024-12-26 13:20:00,536.58,536.81,536.31,536.69,1891.0,534.9843,535.2136,534.7151,535.094,1891.0
2024-12-26 13:25:00,536.62,536.62,536.24,536.24,1568.0,535.0242,535.0242,534.6453,534.6453,1568.0
2024-12-26 13:30:00,536.15,536.4,536.15,536.25,3287.0,534.5556,534.8049,534.5556,534.6553,3287.0
2024-12-26 13:35:00,536.43,536.74,536.26,536.74,2970.0,534.8348,535.1439,534.6653,535.1439,2970.0
2024-12-26 13:40:00,536.55,536.77,536.16,536.34,3437.0,534.9544,535.1738,534.5656,534.745,3437.0
2024-12-26 13:45:00,536.34,536.35,536.05,536.3,6473.0,534.745,534.755,534.4559,534.7052,6473.0
2024-12-26 13:50:00,536.32,536.49,536.09,536.4,2687.0,534.7251,534.8946,534.4958,534.8049,2687.0
2024-12-26 13:55:00,536.52,536.54,536.26,536.52,4063.0,534.9245,534.9444,534.6653,534.9245,4063.0
2024-12-26 14:00:00,536.6,536.6,536.39,536.42,1124.0,535.0043,535.0043,534.7949,534.8248,1124.0
2024-12-26 14:05:00,536.35,536.43,535.85,535.9,4979.0,534.755,534.8348,534.2565,534.3064,4979.0
2024-12-26 14:10:00,536.01,536.26,536.01,536.25,2810.0,534.416,534.6653,534.416,534.6553,2810.0
2024-12-26 14:15:00,536.19,536.5,535.77,535.92,3469.0,534.5955,534.9046,534.1767,534.3263,3469.0
2024-12-26 14:20:00,536.02,536.28,535.78,536.02,884.0,534.426,534.6852,534.1867,534.426,884.0
2024-12-26 14:25:00,535.95,536.29,535.92,536.29,4046.0,534.3562,534.6952,534.3263,534.6952,4046.0
2024-12-26 14:30:00,536.29,536.51,536.22,536.24,2389.0,534.6952,534.9145,534.6254,534.6453,2389.0
2024-12-26 14:35:00,536.24,536.67,535.97,536.66,4225.0,534.6453,535.0741,534.3761,535.0641,4225.0
2024-12-26 14:40:00,536.49,536.72,536.48,536.52,3791.0,534.8946,535.1239,534.8846,534.9245,3791.0
2024-12-26 14:45:00,536.62,536.72,536.38,536.51,2651.0,535.0242,535.1239,534.7849,534.9145,2651.0
2024-12-26 14:50:00,536.58,536.73,536.43,536.73,2674.0,534.9843,535.1339,534.8348,535.1339,2674.0
2024-12-26 14:55:00,536.94,537.3,536.9,536.9,3813.0,535.3433,535.7022,535.3034,535.3034,3813.0
2024-12-26 15:00:00,537.04,537.24,536.89,537.19,3914.0,535.443,535.6424,535.2934,535.5925,3914.0
2024-12-26 15:05:00,537.38,537.65,537.14,537.65,6116.0,535.7819,536.0511,535.5427,536.0511,6116.0
2024-12-26 15:10:00,537.65,537.65,537.14,537.14,6592.0,536.0511,536.0511,535.5427,535.5427,6592.0
2024-12-26 15:15:00,537.14,537.14,536.9,536.96,3506.0,535.5427,535.5427,535.3034,535.3632,3506.0
2024-12-26 15:20:00,536.91,537.38,536.91,537.38,4979.0,535.3133,535.7819,535.3133,535.7819,4979.0
2024-12-26 15:25:00,537.55,537.65,537.26,537.65,6293.0,535.9514,536.0511,535.6623,536.0511,6293.0
2024-12-26 15:30:00,537.65,537.65,536.69,536.69,8526.0,536.0511,536.0511,535.094,535.094,8526.0
2024-12-26 15:35:00,536.87,537.29,536.78,536.89,8378.0,535.2735,535.6922,535.1837,535.2934,8378.0
2024-12-26 15:40:00,536.88,536.88,536.16,536.36,6512.0,535.2834,535.2834,534.5656,534.765,6512.0
2024-12-26 15:45:00,536.12,536.3,535.84,535.96,4352.0,534.5257,534.7052,534.2465,534.3662,4352.0
2024-12-26 15:50:00,535.69,536.47,535.65,536.11,11941.0,534.097,534.8747,534.0571,534.5157,11941.0
2024-12-26 15:55:00,536.16,536.65,535.65,535.87,62116.0,534.5656,535.0541,534.0571,534.2764,62116.0
2024-12-27 09:30:00,533.61,536.08,533.48,536.08,22947.0,532.0232,534.4858,531.8935,534.4858,22947.0
2024-12-27 09:35:00,535.66,536.28,535.39,536.0,11632.0,534.0671,534.6852,533.7979,534.4061,11632.0
2024-12-27 09:40:00,536.26,536.99,536.25,536.82,8015.0,534.6653,535.3931,534.6553,535.2236,8015.0
2024-12-27 09:45:00,536.97,537.51,536.75,537.51,11386.0,535.3732,535.9116,535.1538,535.9116,11386.0
2024-12-27 09:50:00,537.51,537.51,536.99,537.12,6230.0,535.9116,535.9116,535.3931,535.5227,6230.0
2024-12-27 09:55:00,537.17,537.32,536.89,537.29,5442.0,535.5726,535.7221,535.2934,535.6922,5442.0
2024-12-27 10:00:00,537.33,537.56,536.02,536.25,14113.0,535.7321,535.9614,534.426,534.6553,14113.0
2024-12-27 10:05:00,536.48,536.48,535.28,535.92,6957.0,534.8846,534.8846,533.6882,534.3263,6957.0
2024-12-27 10:10:00,535.77,535.78,534.91,535.21,8562.0,534.1767,534.1867,533.3193,533.6184,8562.0
2024-12-27 10:15:00,535.18,535.31,534.12,534.23,12083.0,533.5885,533.7181,532.5316,532.6413,12083.0
2024-12-27 10:20:00,533.94,534.9,533.93,534.39,9071.0,532.3522,533.3093,532.3422,532.8008,9071.0
2024-12-27 10:25:00,534.39,534.51,533.63,533.94,9030.0,532.8008,532.9205,532.0431,532.3522,9030.0
2024-12-27 10:30:00,533.94,533.94,533.12,533.31,2967.0,532.3522,532.3522,531.5346,531.7241,2967.0
2024-12-27 10:35:00,533.4,533.63,532.99,533.45,11917.0,531.8138,532.0431,531.405,531.8636,11917.0
2024-12-27 10:40:00,533.41,533.76,532.78,533.33,7096.0,531.8238,532.1727,531.1956,531.744,7096.0
2024-12-27 10:45:00,533.68,533.84,532.68,532.83,5005.0,532.093,532.2525,531.0959,531.2455,5005.0
2024-12-27 10:50:00,533.09,533.72,533.09,533.51,9226.0,531.5047,532.1328,531.5047,531.9235,9226.0
2024-12-27 10:55:00,533.46,533.46,532.41,532.77,5004.0,531.8736,531.8736,530.8267,531.1857,5004.0
2024-12-27 11:00:00,532.8,532.81,531.84,531.98,10549.0,531.2156,531.2255,530.2584,530.398,10549.0
2024-12-27 11:05:00,531.84,532.21,531.83,532.0,1838.0,530.2584,530.6273,530.2485,530.4179,1838.0
2024-12-27 11:10:00,531.92,532.09,531.71,531.72,2423.0,530.3382,530.5077,530.1288,530.1388,2423.0
2024-12-27 11:15:00,531.71,531.82,531.6,531.6,830.0,530.1288,530.2385,530.0191,530.0191,830.0
2024-12-27 11:20:00,531.72,531.88,531.49,531.74,4811.0,530.1388,530.2983,529.9095,530.1587,4811.0
2024-12-27 11:25:00,532.01,532.79,531.97,532.79,5297.0,530.4279,531.2056,530.388,531.2056,5297.0
2024-12-27 11:30:00,532.69,533.18,532.5,533.14,5815.0,531.1059,531.5944,530.9165,531.5546,5815.0
2024-12-27 11:35:00,533.15,533.34,533.03,533.24,3512.0,531.5645,531.754,531.4449,531.6543,3512.0
2024-12-27 11:40:00,533.25,533.3,532.37,532.37,6809.0,531.6642,531.7141,530.7868,530.7868,6809.0
2024-12-27 11:45:00,532.45,532.59,532.26,532.26,2021.0,530.8666,531.0062,530.6772,530.6772,2021.0
2024-12-27 11:50:00,532.26,532.26,531.19,531.25,7909.0,530.6772,530.6772,529.6104,529.6702,7909.0
2024-12-27 11:55:00,531.41,531.6,531.2,531.29,5784.0,529.8297,530.0191,529.6203,529.7101,5784.0
2024-12-27 12:00:00,531.25,531.28,530.82,530.99,7268.0,529.6702,529.7001,529.2415,529.411,7268.0
2024-12-27 12:05:00,530.98,531.38,530.9,531.25,7804.0,529.401,529.7998,529.3212,529.6702,7804.0
2024-12-27 12:10:00,531.36,531.59,531.23,531.38,5576.0,529.7799,530.0092,529.6502,529.7998,5576.0
2024-12-27 12:15:00,531.43,531.52,531.05,531.44,5610.0,529.8496,529.9394,529.4708,529.8596,5610.0
2024-12-27 12:20:00,531.17,531.49,530.8,531.49,6165.0,529.5904,529.9095,529.2215,529.9095,6165.0
2024-12-27 12:25:00,531.34,531.67,531.27,531.61,4706.0,529.7599,530.0889,529.6901,530.0291,4706.0
2024-12-27 12:30:00,531.71,532.41,531.54,532.15,6552.0,530.1288,530.8267,529.9593,530.5675,6552.0
2024-12-27 12:35:00,532.14,532.15,531.2,531.21,11342.0,530.5575,530.5675,529.6203,529.6303,11342.0
2024-12-27 12:40:00,531.22,531.43,531.11,531.33,4395.0,529.6403,529.8496,529.5306,529.7499,4395.0
2024-12-27 12:45:00,531.33,531.46,531.07,531.08,5568.0,529.7499,529.8796,529.4907,529.5007,5568.0
2024-12-27 12:50:00,531.08,531.78,531.04,531.76,5551.0,529.5007,530.1986,529.4608,530.1787,5551.0
2024-12-27 12:55:00,531.95,532.0,531.72,531.97,4289.0,530.3681,530.4179,530.1388,530.388,4289.0
2024-12-27 13:00:00,531.96,532.1,531.84,532.08,5368.0,530.3781,530.5177,530.2584,530.4977,5368.0
2024-12-27 13:05:00,532.08,532.08,531.49,531.7,15102.0,530.4977,530.4977,529.9095,530.1188,15102.0
2024-12-27 13:10:00,531.59,531.72,531.22,531.43,3740.0,530.0092,530.1388,529.6403,529.8496,3740.0
2024-12-27 13:15:00,531.37,531.82,531.37,531.63,2575.0,529.7898,530.2385,529.7898,530.049,2575.0
2024-12-27 13:20:00,531.78,531.93,531.43,531.65,3169.0,530.1986,530.3482,529.8496,530.069,3169.0
2024-12-27 13:25:00,531.6,531.99,531.58,531.61,3460.0,530.0191,530.408,529.9992,530.0291,3460.0
2024-12-27 13:30:00,531.56,532.0,531.55,532.0,3303.0,529.9793,530.4179,529.9693,530.4179,3303.0
2024-12-27 13:35:00,532.0,532.01,531.73,532.01,1039.0,530.4179,530.4279,530.1488,530.4279,1039.0
2024-12-27 13:40:00,532.01,532.24,531.84,531.84,3104.0,530.4279,530.6572,530.2584,530.2584,3104.0
2024-12-27 13:45:00,532.01,532.08,531.94,531.97,1245.0,530.4279,530.4977,530.3581,530.388,1245.0
2024-12-27 13:50:00,532.12,532.37,532.09,532.12,3208.0,530.5376,530.7868,530.5077,530.5376,3208.0
2024-12-27 13:55:00,532.28,532.67,532.28,532.59,3500.0,530.6971,531.086,530.6971,531.0062,3500.0
2024-12-27 14:00:00,532.58,532.99,532.48,532.69,7630.0,530.9962,531.405,530.8965,531.1059,7630.0
2024-12-27 14:05:00,532.59,532.95,532.56,532.95,1127.0,531.0062,531.3651,530.9763,531.3651,1127.0
2024-12-27 14:10:00,533.01,533.24,532.96,533.02,4961.0,531.4249,531.6543,531.3751,531.4349,4961.0
2024-12-27 14:15:00,533.03,533.57,533.03,533.55,2218.0,531.4449,531.9833,531.4449,531.9633,2218.0
2024-12-27 14:20:00,533.72,533.72,533.41,533.44,2736.0,532.1328,532.1328,531.8238,531.8537,2736.0
2024-12-27 14:25:00,533.3,533.6,533.3,533.5,1324.0,531.7141,532.0132,531.7141,531.9135,1324.0
2024-12-27 14:30:00,533.58,533.7,533.34,533.65,5587.0,531.9932,532.1129,531.754,532.063,5587.0
2024-12-27 14:35:00,533.79,534.03,533.68,533.68,4301.0,532.2026,532.4419,532.093,532.093,4301.0
2024-12-27 14:40:00,533.98,534.18,533.87,534.18,1755.0,532.3921,532.5915,532.2824,532.5915,1755.0
2024-12-27 14:45:00,534.3,534.39,534.1,534.11,2543.0,532.7111,532.8008,532.5117,532.5217,2543.0
2024-12-27 14:50:00,534.39,534.39,534.0,534.0,4228.0,532.8008,532.8008,532.412,532.412,4228.0
2024-12-27 14:55:00,534.13,534.27,533.94,533.95,4740.0,532.5416,532.6812,532.3522,532.3621,4740.0
2024-12-27 15:00:00,533.95,533.95,533.46,533.48,6206.0,532.3621,532.3621,531.8736,531.8935,6206.0
2024-12-27 15:05:00,533.47,533.54,533.14,533.14,7799.0,531.8836,531.9534,531.5546,531.5546,7799.0
2024-12-27 15:10:00,533.09,533.09,531.66,531.88,9331.0,531.5047,531.5047,530.079,530.2983,9331.0
2024-12-27 15:15:00,531.89,532.3,531.8,532.3,5573.0,530.3083,530.7171,530.2185,530.7171,5573.0
2024-12-27 15:20:00,532.05,532.05,531.37,531.41,5321.0,530.4678,530.4678,529.7898,529.8297,5321.0
2024-12-27 15:25:00,531.54,531.86,531.37,531.73,10532.0,529.9593,530.2784,529.7898,530.1488,10532.0
2024-12-27 15:30:00,531.72,531.87,531.36,531.45,9816.0,530.1388,530.2883,529.7799,529.8696,9816.0
2024-12-27 15:35:00,531.6,531.89,531.17,531.17,6061.0,530.0191,530.3083,529.5904,529.5904,6061.0
2024-12-27 15:40:00,531.12,531.39,530.88,531.01,11206.0,529.5406,529.8098,529.3013,529.4309,11206.0
2024-12-27 15:45:00,531.05,532.13,531.05,532.13,9711.0,529.4708,530.5476,529.4708,530.5476,9711.0
2024-12-27 15:50:00,532.14,533.13,531.9,532.38,16290.0,530.5575,531.5446,530.3182,530.7968,16290.0
2024-12-27 15:55:00,532.77,532.82,531.63,532.3,96584.0,531.1857,531.2355,530.049,530.7171,96584.0
2024-12-30 09:30:00,527.0,527.65,525.3,526.26,40582.0,525.4328,526.0809,523.7379,524.695,40582.0
2024-12-30 09:35:00,526.63,527.11,525.64,525.77,14559.0,525.0639,525.5425,524.0769,524.2065,14559.0
2024-12-30 09:40:00,525.93,526.0,524.89,525.4,9381.0,524.366,524.4358,523.3291,523.8376,9381.0
2024-12-30 09:45:00,525.15,525.41,524.77,524.82,7725.0,523.5883,523.8475,523.2094,523.2593,7725.0
2024-12-30 09:50:00,524.89,525.16,523.81,524.21,15140.0,523.3291,523.5983,522.2523,522.6511,15140.0
2024-12-30 09:55:00,524.06,524.07,523.3,523.45,7478.0,522.5016,522.5115,521.7438,521.8934,7478.0
2024-12-30 10:00:00,523.36,523.72,522.43,522.77,13199.0,521.8036,522.1626,520.8764,521.2154,13199.0
2024-12-30 10:05:00,522.94,523.32,522.33,522.72,12949.0,521.3849,521.7638,520.7767,521.1655,12949.0
2024-12-30 10:10:00,522.79,523.32,522.54,523.32,8425.0,521.2353,521.7638,520.9861,521.7638,8425.0
2024-12-30 10:15:00,523.32,523.32,522.3,522.54,13305.0,521.7638,521.7638,520.7468,520.9861,13305.0
2024-12-30 10:20:00,522.55,522.55,521.44,521.44,5113.0,520.9961,520.9961,519.8894,519.8894,5113.0
2024-12-30 10:25:00,521.54,522.26,521.33,522.1,7554.0,519.9891,520.7069,519.7797,520.5474,7554.0
2024-12-30 10:30:00,522.1,522.96,522.08,522.82,5485.0,520.5474,521.4048,520.5274,521.2652,5485.0
2024-12-30 10:35:00,522.59,523.42,522.24,523.42,3425.0,521.0359,521.8635,520.687,521.8635,3425.0
2024-12-30 10:40:00,523.49,523.69,523.1,523.69,3315.0,521.9333,522.1327,521.5444,522.1327,3315.0
2024-12-30 10:45:00,523.59,523.98,522.71,522.99,12329.0,522.033,522.4218,521.1556,521.4347,12329.0
2024-12-30 10:50:00,523.3,523.36,522.68,523.32,4063.0,521.7438,521.8036,521.1257,521.7638,4063.0
2024-12-30 10:55:00,523.21,524.48,523.11,524.0,7764.0,521.6541,522.9203,521.5544,522.4417,7764.0
2024-12-30 11:00:00,524.31,524.41,523.68,524.2,12182.0,522.7508,522.8505,522.1227,522.6411,12182.0
2024-12-30 11:05:00,524.22,525.0,524.22,524.84,6808.0,522.6611,523.4388,522.6611,523.2792,6808.0
2024-12-30 11:10:00,525.0,525.22,524.22,524.74,15272.0,523.4388,523.6581,522.6611,523.1795,15272.0
2024-12-30 11:15:00,524.7,525.93,524.69,525.68,5624.0,523.1397,524.366,523.1297,524.1167,5624.0
2024-12-30 11:20:00,525.78,525.78,524.55,524.85,5128.0,524.2164,524.2164,522.9901,523.2892,5128.0
2024-12-30 11:25:00,524.85,525.55,524.54,525.55,7221.0,523.2892,523.9871,522.9801,523.9871,7221.0
2024-12-30 11:30:00,525.52,526.14,525.52,525.93,4257.0,523.9572,524.5754,523.9572,524.366,4257.0
2024-12-30 11:35:00,526.03,526.18,525.9,525.94,1600.0,524.4657,524.6153,524.3361,524.376,1600.0
2024-12-30 11:40:00,526.35,526.65,526.19,526.62,3780.0,524.7847,525.0839,524.6252,525.0539,3780.0
2024-12-30 11:45:00,526.57,526.68,525.25,525.25,5325.0,525.0041,525.1138,523.688,523.688,5325.0
2024-12-30 11:50:00,525.36,526.17,525.09,526.17,11032.0,523.7977,524.6053,523.5285,524.6053,11032.0
2024-12-30 11:55:00,525.85,526.59,525.85,526.59,4509.0,524.2862,525.024,524.2862,525.024,4509.0
2024-12-30 12:00:00,526.56,526.95,526.41,526.5,8536.0,524.9941,525.383,524.8446,524.9343,8536.0
2024-12-30 12:05:00,526.7,526.79,526.39,526.76,5185.0,525.1337,525.2234,524.8246,525.1935,5185.0
2024-12-30 12:10:00,527.36,527.36,526.93,527.06,1500.0,525.7917,525.7917,525.363,525.4926,1500.0
2024-12-30 12:15:00,526.89,527.43,526.89,527.35,3435.0,525.3231,525.8615,525.3231,525.7818,3435.0
2024-12-30 12:20:00,527.4,527.75,527.33,527.75,11478.0,525.8316,526.1806,525.7618,526.1806,11478.0
2024-12-30 12:25:00,527.63,527.86,527.39,527.61,1950.0,526.0609,526.2903,525.8217,526.041,1950.0
2024-12-30 12:30:00,527.35,527.49,527.11,527.11,4062.0,525.7818,525.9214,525.5425,525.5425,4062.0
2024-12-30 12:35:00,527.2,527.21,526.73,526.86,2860.0,525.6322,525.6422,525.1636,525.2932,2860.0
2024-12-30 12:40:00,527.32,527.32,526.47,526.84,3421.0,525.7519,525.7519,524.9044,525.2733,3421.0
2024-12-30 12:45:00,526.84,527.64,526.7,527.63,2500.0,525.2733,526.0709,525.1337,526.0609,2500.0
2024-12-30 12:50:00,527.85,527.87,527.15,527.15,4426.0,526.2803,526.3002,525.5824,525.5824,4426.0
2024-12-30 12:55:00,527.11,527.39,526.28,527.39,3548.0,525.5425,525.8217,524.715,525.8217,3548.0
2024-12-30 13:00:00,527.42,527.58,526.99,527.36,3575.0,525.8516,526.0111,525.4228,525.7917,3575.0
2024-12-30 13:05:00,527.38,527.39,526.69,527.17,2567.0,525.8117,525.8217,525.1237,525.6023,2567.0
2024-12-30 13:10:00,527.38,527.62,526.96,527.29,2765.0,525.8117,526.051,525.3929,525.722,2765.0
2024-12-30 13:15:00,527.36,527.8,527.0,527.09,2620.0,525.7917,526.2304,525.4328,525.5225,2620.0
2024-12-30 13:20:00,527.07,527.41,526.54,526.61,6887.0,525.5026,525.8416,524.9742,525.044,6887.0
2024-12-30 13:25:00,526.75,527.33,526.46,527.25,4955.0,525.1836,525.7618,524.8944,525.6821,4955.0
2024-12-30 13:30:00,526.99,527.39,526.73,527.39,6942.0,525.4228,525.8217,525.1636,525.8217,6942.0
2024-12-30 13:35:00,527.46,527.47,526.77,526.79,3373.0,525.8914,525.9014,525.2035,525.2234,3373.0
2024-12-30 13:40:00,527.04,527.43,526.82,527.41,2989.0,525.4727,525.8615,525.2534,525.8416,2989.0
2024-12-30 13:45:00,527.35,527.89,527.29,527.76,3425.0,525.7818,526.3202,525.722,526.1906,3425.0
2024-12-30 13:50:00,527.98,528.09,527.6,527.78,3012.0,526.4099,526.5196,526.031,526.2105,3012.0
2024-12-30 13:55:00,527.97,528.0,527.73,527.87,1570.0,526.3999,526.4298,526.1606,526.3002,1570.0
2024-12-30 14:00:00,527.82,528.22,527.75,527.8,7113.0,526.2504,526.6492,526.1806,526.2304,7113.0
2024-12-30 14:05:00,527.72,527.77,527.08,527.51,2900.0,526.1507,526.2005,525.5126,525.9413,2900.0
2024-12-30 14:10:00,527.66,527.74,526.76,527.2,4695.0,526.0909,526.1706,525.1935,525.6322,4695.0
2024-12-30 14:15:00,527.07,527.31,526.76,527.03,2926.0,525.5026,525.7419,525.1935,525.4627,2926.0
2024-12-30 14:20:00,526.85,527.0,526.56,526.75,5110.0,525.2833,525.4328,524.9941,525.1836,5110.0
2024-12-30 14:25:00,526.9,527.4,526.9,527.15,2701.0,525.3331,525.8316,525.3331,525.5824,2701.0
2024-12-30 14:30:00,527.33,527.8,527.26,527.41,5641.0,525.7618,526.2304,525.692,525.8416,5641.0
2024-12-30 14:35:00,527.59,527.71,527.21,527.62,5325.0,526.0211,526.1407,525.6422,526.051,5325.0
2024-12-30 14:40:00,527.77,527.78,527.51,527.71,6717.0,526.2005,526.2105,525.9413,526.1407,6717.0
2024-12-30 14:45:00,527.46,528.42,527.4,528.04,8447.0,525.8914,526.8486,525.8316,526.4697,8447.0
2024-12-30 14:50:00,527.87,528.28,527.67,528.21,5679.0,526.3002,526.709,526.1008,526.6392,5679.0
2024-12-30 14:55:00,528.06,528.57,528.02,528.12,5892.0,526.4897,526.9981,526.4498,526.5495,5892.0
2024-12-30 15:00:00,528.12,528.36,527.98,527.98,3428.0,526.5495,526.7888,526.4099,526.4099,3428.0
2024-12-30 15:05:00,527.72,528.02,527.44,527.83,6571.0,526.1507,526.4498,525.8715,526.2603,6571.0
2024-12-30 15:10:00,528.01,528.31,527.66,528.31,6042.0,526.4398,526.7389,526.0909,526.7389,6042.0
2024-12-30 15:15:00,528.31,528.31,527.9,528.01,5825.0,526.7389,526.7389,526.3301,526.4398,5825.0
2024-12-30 15:20:00,528.05,528.19,527.83,528.07,8267.0,526.4797,526.6193,526.2603,526.4996,8267.0
2024-12-30 15:25:00,528.16,528.16,527.21,527.22,8211.0,526.5894,526.5894,525.6422,525.6522,8211.0
2024-12-30 15:30:00,527.26,527.35,526.71,526.71,11290.0,525.692,525.7818,525.1437,525.1437,11290.0
2024-12-30 15:35:00,526.94,527.36,526.62,527.13,4124.0,525.373,525.7917,525.0539,525.5624,4124.0
2024-12-30 15:40:00,527.13,527.62,526.88,527.21,6030.0,525.5624,526.051,525.3132,525.6422,6030.0
2024-12-30 15:45:00,527.4,527.82,527.21,527.66,8216.0,525.8316,526.2504,525.6422,526.0909,8216.0
2024-12-30 15:50:00,527.52,527.75,526.85,526.94,12423.0,525.9513,526.1806,525.2833,525.373,12423.0
2024-12-30 15:55:00,526.96,526.96,525.46,525.48,82793.0,525.3929,525.3929,523.8974,523.9173,82793.0
2024-12-31 09:30:00,527.67,527.67,525.56,526.88,27664.0,526.1008,526.1008,523.9971,525.3132,27664.0
2024-12-31 09:35:00,526.77,527.58,526.71,526.71,8013.0,525.2035,526.0111,525.1437,525.1437,8013.0
2024-12-31 09:40:00,526.73,527.3,526.43,527.09,10016.0,525.1636,525.7319,524.8645,525.5225,10016.0
2024-12-31 09:45:00,527.08,527.51,526.96,527.12,5670.0,525.5126,525.9413,525.3929,525.5525,5670.0
2024-12-31 09:50:00,527.12,527.41,526.44,527.31,9790.0,525.5525,525.8416,524.8745,525.7419,9790.0
2024-12-31 09:55:00,527.26,528.16,527.23,528.0,7628.0,525.692,526.5894,525.6621,526.4298,7628.0
2024-12-31 10:00:00,528.23,528.8,528.22,528.41,5801.0,526.6592,527.2275,526.6492,526.8386,5801.0
2024-12-31 10:05:00,528.76,529.12,527.8,528.0,9225.0,527.1876,527.5465,526.2304,526.4298,9225.0
2024-12-31 10:10:00,528.04,529.14,527.83,528.96,11645.0,526.4697,527.5665,526.2603,527.387,11645.0
2024-12-31 10:15:00,529.15,529.19,528.81,528.92,2884.0,527.5764,527.6163,527.2374,527.3471,2884.0
2024-12-31 10:20:00,528.79,528.91,528.3,528.51,2475.0,527.2175,527.3371,526.729,526.9383,2475.0
2024-12-31 10:25:00,528.51,528.75,528.11,528.16,8266.0,526.9383,527.1776,526.5395,526.5894,8266.0
2024-12-31 10:30:00,528.0,528.18,526.86,527.0,7432.0,526.4298,526.6093,525.2932,525.4328,7432.0
2024-12-31 10:35:00,527.19,528.08,527.19,527.73,4241.0,525.6223,526.5096,525.6223,526.1606,4241.0
2024-12-31 10:40:00,528.03,528.1,527.57,527.76,3091.0,526.4598,526.5295,526.0011,526.1906,3091.0
2024-12-31 10:45:00,527.74,527.96,527.39,527.82,3800.0,526.1706,526.39,525.8217,526.2504,3800.0
2024-12-31 10:50:00,527.98,528.24,527.79,528.09,2862.0,526.4099,526.6691,526.2205,526.5196,2862.0
2024-12-31 10:55:00,528.3,528.33,527.77,527.77,4023.0,526.729,526.7589,526.2005,526.2005,4023.0
2024-12-31 11:00:00,528.15,528.15,526.86,527.02,7568.0,526.5794,526.5794,525.2932,525.4528,7568.0
2024-12-31 11:05:00,527.13,527.25,526.77,527.25,17553.0,525.5624,525.6821,525.2035,525.6821,17553.0
2024-12-31 11:10:00,527.24,527.4,526.77,527.4,5386.0,525.6721,525.8316,525.2035,525.8316,5386.0
2024-12-31 11:15:00,527.4,527.7,527.15,527.21,2859.0,525.8316,526.1307,525.5824,525.6422,2859.0
2024-12-31 11:20:00,527.06,527.5,527.0,527.0,3343.0,525.4926,525.9313,525.4328,525.4328,3343.0
2024-12-31 11:25:00,527.16,527.23,526.96,527.07,5774.0,525.5923,525.6621,525.3929,525.5026,5774.0
2024-12-31 11:30:00,526.99,527.23,526.92,526.92,6789.0,525.4228,525.6621,525.3531,525.3531,6789.0
2024-12-31 11:35:00,527.0,527.19,526.85,526.97,15268.0,525.4328,525.6223,525.2833,525.4029,15268.0
2024-12-31 11:40:00,526.96,527.13,526.44,526.72,6739.0,525.3929,525.5624,524.8745,525.1536,6739.0
2024-12-31 11:45:00,526.71,527.05,526.4,526.93,2952.0,525.1437,525.4827,524.8346,525.363,2952.0
2024-12-31 11:50:00,526.9,527.08,526.73,526.73,1553.0,525.3331,525.5126,525.1636,525.1636,1553.0
2024-12-31 11:55:00,526.73,526.73,525.98,526.19,5130.0,525.1636,525.1636,524.4158,524.6252,5130.0
2024-12-31 12:00:00,526.18,526.22,525.78,525.97,2233.0,524.6153,524.6551,524.2164,524.4059,2233.0
2024-12-31 12:05:00,526.24,526.37,525.95,526.36,1718.0,524.6751,524.8047,524.3859,524.7947,1718.0
2024-12-31 12:10:00,526.42,526.86,526.4,526.75,6446.0,524.8545,525.2932,524.8346,525.1836,6446.0
2024-12-31 12:15:00,526.75,527.0,526.46,527.0,2607.0,525.1836,525.4328,524.8944,525.4328,2607.0
2024-12-31 12:20:00,527.09,527.13,526.05,526.32,6557.0,525.5225,525.5624,524.4856,524.7548,6557.0
2024-12-31 12:25:00,526.31,527.02,526.31,526.88,4637.0,524.7449,525.4528,524.7449,525.3132,4637.0
2024-12-31 12:30:00,526.73,526.73,526.22,526.34,3748.0,525.1636,525.1636,524.6551,524.7748,3748.0
2024-12-31 12:35:00,526.15,526.33,525.9,526.24,5201.0,524.5853,524.7648,524.3361,524.6751,5201.0
2024-12-31 12:40:00,526.16,526.31,525.73,526.15,7753.0,524.5953,524.7449,524.1666,524.5853,7753.0
2024-12-31 12:45:00,526.15,526.42,525.6,526.42,5352.0,524.5853,524.8545,524.037,524.8545,5352.0
2024-12-31 12:50:00,526.62,527.5,526.55,527.49,4547.0,525.0539,525.9313,524.9842,525.9214,4547.0
2024-12-31 12:55:00,527.36,527.83,527.32,527.83,8076.0,525.7917,526.2603,525.7519,526.2603,8076.0
2024-12-31 13:00:00,527.71,527.71,527.43,527.45,1341.0,526.1407,526.1407,525.8615,525.8815,1341.0
2024-12-31 13:05:00,527.53,527.99,527.4,527.52,3074.0,525.9612,526.4199,525.8316,525.9513,3074.0
2024-12-31 13:10:00,527.51,527.6,527.09,527.31,2405.0,525.9413,526.031,525.5225,525.7419,2405.0
2024-12-31 13:15:00,527.31,527.36,526.99,527.0,2885.0,525.7419,525.7917,525.4228,525.4328,2885.0
2024-12-31 13:20:00,527.0,527.01,526.54,526.56,12405.0,525.4328,525.4428,524.9742,524.9941,12405.0
2024-12-31 13:25:00,526.47,526.96,526.43,526.48,12686.0,524.9044,525.3929,524.8645,524.9144,12686.0
2024-12-31 13:30:00,526.48,527.08,526.48,527.08,2162.0,524.9144,525.5126,524.9144,525.5126,2162.0
2024-12-31 13:35:00,526.62,527.01,526.62,526.88,3045.0,525.0539,525.4428,525.0539,525.3132,3045.0
2024-12-31 13:40:00,527.04,527.39,527.04,527.3,1917.0,525.4727,525.8217,525.4727,525.7319,1917.0
2024-12-31 13:45:00,527.3,527.66,527.3,527.66,1331.0,525.7319,526.0909,525.7319,526.0909,1331.0
2024-12-31 13:50:00,527.85,527.88,527.51,527.55,1290.0,526.2803,526.3102,525.9413,525.9812,1290.0
2024-12-31 13:55:00,527.36,527.36,527.05,527.13,2612.0,525.7917,525.7917,525.4827,525.5624,2612.0
2024-12-31 14:00:00,527.13,527.27,526.65,526.66,3447.0,525.5624,525.702,525.0839,525.0938,3447.0
2024-12-31 14:05:00,526.83,527.37,526.83,527.14,3962.0,525.2633,525.8017,525.2633,525.5724,3962.0
2024-12-31 14:10:00,527.3,527.75,527.3,527.75,7004.0,525.7319,526.1806,525.7319,526.1806,7004.0
2024-12-31 14:15:00,527.69,527.71,526.72,526.95,6667.0,526.1208,526.1407,525.1536,525.383,6667.0
2024-12-31 14:20:00,526.77,527.07,526.68,526.89,5259.0,525.2035,525.5026,525.1138,525.3231,5259.0
2024-12-31 14:25:00,527.05,527.21,526.73,526.78,4679.0,525.4827,525.6422,525.1636,525.2135,4679.0
2024-12-31 14:30:00,526.72,526.72,526.46,526.61,2400.0,525.1536,525.1536,524.8944,525.044,2400.0
2024-12-31 14:35:00,526.55,527.15,526.54,527.12,7634.0,524.9842,525.5824,524.9742,525.5525,7634.0
2024-12-31 14:40:00,527.01,527.01,526.41,526.74,4184.0,525.4428,525.4428,524.8446,525.1736,4184.0
2024-12-31 14:45:00,526.84,526.91,526.46,526.47,3624.0,525.2733,525.3431,524.8944,524.9044,3624.0
2024-12-31 14:50:00,526.46,526.96,526.46,526.63,4907.0,524.8944,525.3929,524.8944,525.0639,4907.0
2024-12-31 14:55:00,526.75,527.2,526.64,526.89,4731.0,525.1836,525.6322,525.0739,525.3231,4731.0
2024-12-31 15:00:00,526.89,527.14,526.84,526.98,5016.0,525.3231,525.5724,525.2733,525.4129,5016.0
2024-12-31 15:05:00,526.98,527.33,526.83,527.29,5063.0,525.4129,525.7618,525.2633,525.722,5063.0
2024-12-31 15:10:00,527.29,527.29,526.21,526.21,5290.0,525.722,525.722,524.6452,524.6452,5290.0
2024-12-31 15:15:00,526.25,526.58,525.94,526.43,5885.0,524.685,525.0141,524.376,524.8645,5885.0
2024-12-31 15:20:00,526.57,527.65,526.57,527.06,9066.0,525.0041,526.0809,525.0041,525.4926,9066.0
2024-12-31 15:25:00,527.17,527.76,527.02,527.66,9511.0,525.6023,526.1906,525.4528,526.0909,9511.0
2024-12-31 15:30:00,527.73,527.87,526.97,527.23,9444.0,526.1606,526.3002,525.4029,525.6621,9444.0
2024-12-31 15:35:00,527.23,527.95,527.19,527.45,9058.0,525.6621,526.38,525.6223,525.8815,9058.0
2024-12-31 15:40:00,527.19,527.57,526.94,526.94,8761.0,525.6223,526.0011,525.373,525.373,8761.0
2024-12-31 15:45:00,527.17,527.81,526.63,527.71,14973.0,525.6023,526.2404,525.0639,526.1407,14973.0
2024-12-31 15:50:00,527.57,527.72,526.69,526.74,21537.0,526.0011,526.1507,525.1237,525.1736,21537.0
2024-12-31 15:55:00,526.74,527.11,525.61,526.96,122882.0,525.1736,525.5425,524.047,525.3929,122882.0
2025-01-02 09:30:00,529.19,529.19,526.2,526.88,67192.0,527.6163,527.6163,524.6352,525.3132,67192.0
2025-01-02 09:35:00,527.45,527.45,526.01,526.86,11454.0,525.8815,525.8815,524.4458,525.2932,11454.0
2025-01-02 09:40:00,526.48,527.21,525.65,526.69,25221.0,524.9144,525.6422,524.0868,525.1237,25221.0
2025-01-02 09:45:00,526.68,528.1,526.68,527.94,12571.0,525.1138,526.5295,525.1138,526.37,12571.0
2025-01-02 09:50:00,528.12,529.22,527.9,529.22,15461.0,526.5495,527.6462,526.3301,527.6462,15461.0
2025-01-02 09:55:00,529.22,529.88,529.04,529.43,15123.0,527.6462,528.3043,527.4668,527.8556,15123.0
2025-01-02 10:00:00,529.48,530.56,529.37,529.88,29788.0,527.9054,528.9822,527.7958,528.3043,29788.0
2025-01-02 10:05:00,529.82,530.54,529.56,529.61,7649.0,528.2444,528.9623,527.9852,528.0351,7649.0
2025-01-02 10:10:00,529.35,529.82,529.15,529.27,14732.0,527.7758,528.2444,527.5764,527.6961,14732.0
2025-01-02 10:15:00,529.17,529.25,528.34,528.56,16699.0,527.5964,527.6761,526.7688,526.9882,16699.0
2025-01-02 10:20:00,528.55,528.55,526.98,527.71,13672.0,526.9782,526.9782,525.4129,526.1407,13672.0
2025-01-02 10:25:00,527.77,528.02,527.21,527.38,8697.0,526.2005,526.4498,525.6422,525.8117,8697.0
2025-01-02 10:30:00,527.14,527.3,525.89,526.1,11225.0,525.5724,525.7319,524.3261,524.5355,11225.0
2025-01-02 10:35:00,526.12,526.93,525.92,525.97,40137.0,524.5554,525.363,524.356,524.4059,40137.0
2025-01-02 10:40:00,525.96,526.23,525.36,526.12,31455.0,524.3959,524.6651,523.7977,524.5554,31455.0
2025-01-02 10:45:00,526.12,526.53,525.25,526.38,23393.0,524.5554,524.9642,523.688,524.8147,23393.0
2025-01-02 10:50:00,526.3,526.71,525.65,526.17,10437.0,524.7349,525.1437,524.0868,524.6053,10437.0
2025-01-02 10:55:00,526.34,526.58,525.81,526.15,7263.0,524.7748,525.0141,524.2464,524.5853,7263.0
2025-01-02 11:00:00,526.33,526.66,524.91,525.27,26031.0,524.7648,525.0938,523.349,523.708,26031.0
2025-01-02 11:05:00,525.26,525.42,524.59,525.04,24840.0,523.698,523.8575,523.03,523.4786,24840.0
2025-01-02 11:10:00,525.18,526.17,524.78,525.91,15257.0,523.6182,524.6053,523.2194,524.3461,15257.0
2025-01-02 11:15:00,525.91,526.17,525.87,526.01,10002.0,524.3461,524.6053,524.3062,524.4458,10002.0
2025-01-02 11:20:00,525.96,526.76,525.42,526.34,13611.0,524.3959,525.1935,523.8575,524.7748,13611.0
2025-01-02 11:25:00,526.34,526.51,526.0,526.28,6779.0,524.7748,524.9443,524.4358,524.715,6779.0
2025-01-02 11:30:00,526.21,526.38,526.07,526.22,6000.0,524.6452,524.8147,524.5056,524.6551,6000.0
2025-01-02 11:35:00,526.22,526.52,526.16,526.45,7665.0,524.6551,524.9542,524.5953,524.8845,7665.0
2025-01-02 11:40:00,526.45,526.75,526.23,526.27,5021.0,524.8845,525.1836,524.6651,524.705,5021.0
2025-01-02 11:45:00,526.27,526.53,525.91,526.37,9021.0,524.705,524.9642,524.3461,524.8047,9021.0
2025-01-02 11:50:00,526.26,526.64,525.92,526.24,9450.0,524.695,525.0739,524.356,524.6751,9450.0
2025-01-02 11:55:00,526.24,526.37,525.92,525.97,11316.0,524.6751,524.8047,524.356,524.4059,11316.0
2025-01-02 12:00:00,525.96,526.08,525.67,525.96,14879.0,524.3959,524.5156,524.1068,524.3959,14879.0
2025-01-02 12:05:00,525.98,526.26,525.0,525.27,12198.0,524.4158,524.695,523.4388,523.708,12198.0
2025-01-02 12:10:00,525.34,526.09,525.3,525.75,5522.0,523.7778,524.5255,523.7379,524.1865,5522.0
2025-01-02 12:15:00,525.6,525.75,525.2,525.21,5216.0,524.037,524.1865,523.6382,523.6481,5216.0
2025-01-02 12:20:00,525.26,525.26,523.98,524.08,15141.0,523.698,523.698,522.4218,522.5215,15141.0
2025-01-02 12:25:00,523.86,523.86,522.57,522.58,7044.0,522.3022,522.3022,521.016,521.026,7044.0
2025-01-02 12:30:00,522.67,522.67,521.72,522.21,9340.0,521.1157,521.1157,520.1685,520.6571,9340.0
2025-01-02 12:35:00,522.14,522.14,520.6,520.6,7665.0,520.5873,520.5873,519.0518,519.0518,7665.0
2025-01-02 12:40:00,520.55,520.68,519.06,519.98,8509.0,519.002,519.1316,517.5164,518.4337,8509.0
2025-01-02 12:45:00,519.98,520.2,519.75,519.81,5729.0,518.4337,518.653,518.2044,518.2642,5729.0
2025-01-02 12:50:00,519.6,520.64,519.46,520.45,5144.0,518.0548,519.0917,517.9152,518.9023,5144.0
2025-01-02 12:55:00,520.38,521.36,520.12,520.83,6630.0,518.8325,519.8096,518.5733,519.2812,6630.0
2025-01-02 13:00:00,520.84,520.87,520.29,520.73,12835.0,519.2911,519.321,518.7428,519.1815,12835.0
2025-01-02 13:05:00,520.63,521.38,520.55,521.04,10214.0,519.0818,519.8295,519.002,519.4905,10214.0
2025-01-02 13:10:00,521.05,521.05,519.94,520.4,6986.0,519.5005,519.5005,518.3938,518.8524,6986.0
2025-01-02 13:15:00,520.4,520.4,519.93,520.28,5714.0,518.8524,518.8524,518.3838,518.7328,5714.0
2025-01-02 13:20:00,520.35,521.12,520.33,520.53,10120.0,518.8026,519.5703,518.7827,518.9821,10120.0
2025-01-02 13:25:00,520.52,520.91,520.31,520.81,7225.0,518.9721,519.3609,518.7627,519.2612,7225.0
2025-01-02 13:30:00,520.4,520.4,519.46,519.59,6904.0,518.8524,518.8524,517.9152,518.0449,6904.0
2025-01-02 13:35:00,519.59,520.28,519.59,519.71,6260.0,518.0449,518.7328,518.0449,518.1645,6260.0
2025-01-02 13:40:00,519.54,519.9,518.85,519.51,20604.0,517.995,518.3539,517.3071,517.9651,20604.0
2025-01-02 13:45:00,519.68,519.68,518.49,518.93,6099.0,518.1346,518.1346,516.9481,517.3868,6099.0
2025-01-02 13:50:00,518.94,518.94,517.66,517.91,13911.0,517.3968,517.3968,516.1206,516.3698,13911.0
2025-01-02 13:55:00,518.14,519.26,518.1,519.26,9785.0,516.5992,517.7158,516.5593,517.7158,9785.0
2025-01-02 14:00:00,519.26,519.84,519.08,519.79,5546.0,517.7158,518.2941,517.5364,518.2443,5546.0
2025-01-02 14:05:00,519.79,520.2,519.27,519.4,10704.0,518.2443,518.653,517.7258,517.8554,10704.0
2025-01-02 14:10:00,519.62,519.75,519.13,519.58,11424.0,518.0748,518.2044,517.5862,518.0349,11424.0
2025-01-02 14:15:00,519.81,520.77,519.71,520.65,12672.0,518.2642,519.2213,518.1645,519.1017,12672.0
2025-01-02 14:20:00,520.65,520.83,520.34,520.75,6102.0,519.1017,519.2812,518.7926,519.2014,6102.0
2025-01-02 14:25:00,520.82,521.1,520.53,520.88,11396.0,519.2712,519.5504,518.9821,519.331,11396.0
2025-01-02 14:30:00,520.87,521.07,520.27,520.72,6923.0,519.321,519.5205,518.7228,519.1715,6923.0
2025-01-02 14:35:00,520.95,520.95,520.3,520.79,5905.0,519.4008,519.4008,518.7527,519.2413,5905.0
2025-01-02 14:40:00,520.73,521.04,520.62,521.04,6286.0,519.1815,519.4905,519.0718,519.4905,6286.0
2025-01-02 14:45:00,521.08,521.69,520.76,521.34,9359.0,519.5304,520.1386,519.2114,519.7896,9359.0
2025-01-02 14:50:00,521.4,521.96,521.17,521.32,7953.0,519.8495,520.4078,519.6202,519.7697,7953.0
2025-01-02 14:55:00,521.23,521.29,520.03,520.11,10568.0,519.68,519.7398,518.4835,518.5633,10568.0
2025-01-02 15:00:00,520.11,521.28,520.11,521.19,15368.0,518.5633,519.7298,518.5633,519.6401,15368.0
2025-01-02 15:05:00,521.22,521.37,520.84,521.37,9810.0,519.67,519.8196,519.2911,519.8196,9810.0
2025-01-02 15:10:00,521.45,521.98,521.23,521.59,11041.0,519.8993,520.4277,519.68,520.0389,11041.0
2025-01-02 15:15:00,521.34,521.62,521.09,521.54,17194.0,519.7896,520.0688,519.5404,519.9891,17194.0
2025-01-02 15:20:00,521.37,521.73,521.15,521.38,12974.0,519.8196,520.1785,519.6002,519.8295,12974.0
2025-01-02 15:25:00,521.38,521.6,521.16,521.27,5430.0,519.8295,520.0489,519.6102,519.7199,5430.0
2025-01-02 15:30:00,521.33,522.43,520.91,521.59,12677.0,519.7797,520.8764,519.3609,520.0389,12677.0
2025-01-02 15:35:00,521.71,521.72,520.8,521.37,9668.0,520.1585,520.1685,519.2513,519.8196,9668.0
2025-01-02 15:40:00,521.65,521.9,521.37,521.43,11333.0,520.0987,520.348,519.8196,519.8794,11333.0
2025-01-02 15:45:00,521.47,521.89,521.16,521.16,9412.0,519.9193,520.338,519.6102,519.6102,9412.0
2025-01-02 15:50:00,521.26,521.76,520.18,520.61,28383.0,519.7099,520.2084,518.6331,519.0618,28383.0
2025-01-02 15:55:00,520.47,522.54,520.36,522.31,149356.0,518.9222,520.9861,518.8126,520.7568,149356.0
2025-01-03 09:30:00,522.53,524.46,522.3,522.3,60771.0,520.9761,522.9004,520.7468,520.7468,60771.0
2025-01-03 09:35:00,522.32,522.82,521.59,522.36,23628.0,520.7667,521.2652,520.0389,520.8066,23628.0
2025-01-03 09:40:00,522.31,522.61,519.75,519.75,23464.0,520.7568,521.0559,518.2044,518.2044,23464.0
2025-01-03 09:45:00,519.71,520.73,519.45,519.52,23717.0,518.1645,519.1815,517.9053,517.9751,23717.0
2025-01-03 09:50:00,519.52,519.52,518.29,518.29,14718.0,517.9751,517.9751,516.7487,516.7487,14718.0
2025-01-03 09:55:00,518.45,518.89,517.68,518.45,10628.0,516.9082,517.3469,516.1405,516.9082,10628.0
2025-01-03 10:00:00,518.46,519.7,517.91,519.7,10354.0,516.9182,518.1545,516.3698,518.1545,10354.0
2025-01-03 10:05:00,519.5,520.23,519.0,519.63,7879.0,517.9551,518.6829,517.4566,518.0847,7879.0
2025-01-03 10:10:00,519.49,519.81,518.5,518.97,10273.0,517.9451,518.2642,516.9581,517.4267,10273.0
2025-01-03 10:15:00,519.0,519.29,518.37,518.38,8761.0,517.4566,517.7457,516.8285,516.8385,8761.0
2025-01-03 10:20:00,518.54,518.68,517.91,518.48,9172.0,516.998,517.1376,516.3698,516.9382,9172.0
2025-01-03 10:25:00,518.5,519.04,518.25,518.66,7258.0,516.9581,517.4965,516.7088,517.1176,7258.0
2025-01-03 10:30:00,518.66,518.69,518.24,518.49,9012.0,517.1176,517.1475,516.6989,516.9481,9012.0
2025-01-03 10:35:00,518.6,519.85,518.38,519.85,8090.0,517.0578,518.3041,516.8385,518.3041,8090.0
2025-01-03 10:40:00,519.84,520.79,519.83,520.69,7717.0,518.2941,519.2413,518.2841,519.1416,7717.0
2025-01-03 10:45:00,520.69,521.48,520.61,521.31,7401.0,519.1416,519.9292,519.0618,519.7597,7401.0
2025-01-03 10:50:00,521.38,521.6,521.14,521.42,5399.0,519.8295,520.0489,519.5902,519.8694,5399.0
2025-01-03 10:55:00,521.38,521.61,521.14,521.46,4610.0,519.8295,520.0588,519.5902,519.9093,4610.0
2025-01-03 11:00:00,521.55,521.7,521.14,521.6,5733.0,519.999,520.1486,519.5902,520.0489,5733.0
2025-01-03 11:05:00,521.37,521.53,520.1,520.6,7431.0,519.8196,519.9791,518.5533,519.0518,7431.0
2025-01-03 11:10:00,520.68,520.73,520.0,520.34,4364.0,519.1316,519.1815,518.4536,518.7926,4364.0
2025-01-03 11:15:00,520.35,520.73,520.24,520.51,6491.0,518.8026,519.1815,518.6929,518.9621,6491.0
2025-01-03 11:20:00,520.55,521.36,520.54,520.72,5801.0,519.002,519.8096,518.992,519.1715,5801.0
2025-01-03 11:25:00,520.86,521.45,520.86,521.15,8250.0,519.3111,519.8993,519.3111,519.6002,8250.0
2025-01-03 11:30:00,521.24,521.91,521.24,521.49,3058.0,519.6899,520.358,519.6899,519.9392,3058.0
2025-01-03 11:35:00,521.31,521.59,521.02,521.02,4869.0,519.7597,520.0389,519.4706,519.4706,4869.0
2025-01-03 11:40:00,521.24,521.56,521.07,521.09,2921.0,519.6899,520.009,519.5205,519.5404,2921.0
2025-01-03 11:45:00,521.09,521.09,520.51,520.88,5326.0,519.5404,519.5404,518.9621,519.331,5326.0
2025-01-03 11:50:00,520.63,521.51,520.63,521.24,4951.0,519.0818,519.9591,519.0818,519.6899,4951.0
2025-01-03 11:55:00,521.26,521.51,520.82,520.82,4539.0,519.7099,519.9591,519.2712,519.2712,4539.0
2025-01-03 12:00:00,520.79,521.45,520.54,521.26,5450.0,519.2413,519.8993,518.992,519.7099,5450.0
2025-01-03 12:05:00,521.26,521.51,521.17,521.24,2482.0,519.7099,519.9591,519.6202,519.6899,2482.0
2025-01-03 12:10:00,521.35,521.35,520.55,520.56,6498.0,519.7996,519.7996,519.002,519.012,6498.0
2025-01-03 12:15:00,520.54,521.18,520.09,520.15,12521.0,518.992,519.6301,518.5434,518.6032,12521.0
2025-01-03 12:20:00,520.17,520.75,520.06,520.75,7990.0,518.6231,519.2014,518.5135,519.2014,7990.0
2025-01-03 12:25:00,520.85,521.15,520.58,520.65,3676.0,519.3011,519.6002,519.0319,519.1017,3676.0
2025-01-03 12:30:00,520.65,520.75,520.43,520.65,7702.0,519.1017,519.2014,518.8824,519.1017,7702.0
2025-01-03 12:35:00,520.65,521.05,520.65,520.75,2416.0,519.1017,519.5005,519.1017,519.2014,2416.0
2025-01-03 12:40:00,520.89,520.95,520.54,520.54,2479.0,519.341,519.4008,518.992,518.992,2479.0
2025-01-03 12:45:00,520.68,520.85,520.42,520.6,3880.0,519.1316,519.3011,518.8724,519.0518,3880.0
2025-01-03 12:50:00,520.65,520.8,520.63,520.65,2626.0,519.1017,519.2513,519.0818,519.1017,2626.0
2025-01-03 12:55:00,520.88,521.32,520.88,521.21,2277.0,519.331,519.7697,519.331,519.66,2277.0
2025-01-03 13:00:00,521.27,521.28,520.75,520.75,2822.0,519.7199,519.7298,519.2014,519.2014,2822.0
2025-01-03 13:05:00,521.02,521.2,520.67,520.93,3177.0,519.4706,519.6501,519.1216,519.3809,3177.0
2025-01-03 13:10:00,520.91,521.0,520.67,520.69,4231.0,519.3609,519.4507,519.1216,519.1416,4231.0
2025-01-03 13:15:00,520.86,520.94,520.71,520.87,2230.0,519.3111,519.3908,519.1615,519.321,2230.0
2025-01-03 13:20:00,521.02,521.4,521.0,521.12,9165.0,519.4706,519.8495,519.4507,519.5703,9165.0
2025-01-03 13:25:00,521.28,521.67,521.21,521.67,7638.0,519.7298,520.1187,519.66,520.1187,7638.0
2025-01-03 13:30:00,521.67,522.26,521.47,521.76,6993.0,520.1187,520.7069,519.9193,520.2084,6993.0
2025-01-03 13:35:00,521.75,522.64,521.75,522.45,4848.0,520.1984,521.0858,520.1984,520.8963,4848.0
2025-01-03 13:40:00,522.25,522.33,521.87,522.14,10048.0,520.6969,520.7767,520.3181,520.5873,10048.0
2025-01-03 13:45:00,522.27,522.56,522.13,522.43,8731.0,520.7169,521.006,520.5773,520.8764,8731.0
2025-01-03 13:50:00,522.45,522.57,522.29,522.56,2589.0,520.8963,521.016,520.7368,521.006,2589.0
2025-01-03 13:55:00,522.52,522.65,521.94,522.09,8517.0,520.9661,521.0958,520.3879,520.5374,8517.0
2025-01-03 14:00:00,522.07,522.43,522.07,522.13,2520.0,520.5175,520.8764,520.5175,520.5773,2520.0
2025-01-03 14:05:00,521.93,522.24,521.66,522.24,2971.0,520.3779,520.687,520.1087,520.687,2971.0
2025-01-03 14:10:00,522.24,522.25,521.69,521.69,1805.0,520.687,520.6969,520.1386,520.1386,1805.0
2025-01-03 14:15:00,521.84,522.4,521.84,522.3,1807.0,520.2882,520.8465,520.2882,520.7468,1807.0
2025-01-03 14:20:00,522.31,522.51,522.25,522.51,1008.0,520.7568,520.9562,520.6969,520.9562,1008.0
2025-01-03 14:25:00,522.33,522.51,522.32,522.43,1659.0,520.7767,520.9562,520.7667,520.8764,1659.0
2025-01-03 14:30:00,522.49,522.95,522.49,522.95,2052.0,520.9362,521.3949,520.9362,521.3949,2052.0
2025-01-03 14:35:00,522.94,523.29,522.9,523.29,2724.0,521.3849,521.7338,521.345,521.7338,2724.0
2025-01-03 14:40:00,523.28,523.3,522.17,522.79,9037.0,521.7239,521.7438,520.6172,521.2353,9037.0
2025-01-03 14:45:00,522.78,523.12,522.77,523.11,6171.0,521.2254,521.5644,521.2154,521.5544,6171.0
2025-01-03 14:50:00,523.08,523.08,522.82,522.91,5485.0,521.5245,521.5245,521.2652,521.355,5485.0
2025-01-03 14:55:00,522.91,522.98,522.59,522.71,6181.0,521.355,521.4248,521.0359,521.1556,6181.0
2025-01-03 15:00:00,522.47,522.47,521.89,521.95,5369.0,520.9163,520.9163,520.338,520.3978,5369.0
2025-01-03 15:05:00,521.95,522.34,521.95,522.21,7100.0,520.3978,520.7867,520.3978,520.6571,7100.0
2025-01-03 15:10:00,522.34,522.69,522.34,522.57,8505.0,520.7867,521.1356,520.7867,521.016,8505.0
2025-01-03 15:15:00,522.54,522.75,522.11,522.18,7700.0,520.9861,521.1955,520.5574,520.6272,7700.0
2025-01-03 15:20:00,522.18,522.64,521.98,522.52,8748.0,520.6272,521.0858,520.4277,520.9661,8748.0
2025-01-03 15:25:00,522.52,522.73,522.36,522.58,16649.0,520.9661,521.1755,520.8066,521.026,16649.0
2025-01-03 15:30:00,522.5,522.79,521.95,522.36,19375.0,520.9462,521.2353,520.3978,520.8066,19375.0
2025-01-03 15:35:00,522.36,522.36,521.57,521.57,11623.0,520.8066,520.8066,520.019,520.019,11623.0
2025-01-03 15:40:00,521.48,521.49,521.03,521.06,9296.0,519.9292,519.9392,519.4806,519.5105,9296.0
2025-01-03 15:45:00,521.01,521.28,520.72,521.18,21016.0,519.4606,519.7298,519.1715,519.6301,21016.0
2025-01-03 15:50:00,521.19,521.53,520.76,520.76,19999.0,519.6401,519.9791,519.2114,519.2114,19999.0
2025-01-03 15:55:00,520.89,521.74,520.76,521.2,66751.0,519.341,520.1885,519.2114,519.6501,66751.0
2025-01-06 09:30:00,520.97,521.36,518.83,519.49,70793.0,519.4207,519.8096,517.2871,517.9451,70793.0
2025-01-06 09:35:00,519.83,519.88,516.0,516.29,22402.0,518.2841,518.334,514.4655,514.7547,22402.0
2025-01-06 09:40:00,516.53,518.22,516.29,517.77,27612.0,514.994,516.6789,514.7547,516.2303,27612.0
2025-01-06 09:45:00,518.04,519.28,517.78,519.15,17601.0,516.4995,517.7358,516.2402,517.6062,17601.0
2025-01-06 09:50:00,519.11,519.54,518.41,518.62,16236.0,517.5663,517.995,516.8684,517.0777,16236.0
2025-01-06 09:55:00,518.62,519.26,517.89,517.89,21409.0,517.0777,517.7158,516.3499,516.3499,21409.0
2025-01-06 10:00:00,518.11,520.64,518.0,520.42,43482.0,516.5693,519.0917,516.4596,518.8724,43482.0
2025-01-06 10:05:00,520.47,520.63,518.89,519.07,13187.0,518.9222,519.0818,517.3469,517.5264,13187.0
2025-01-06 10:10:00,519.34,519.74,518.35,518.46,11850.0,517.7956,518.1944,516.8085,516.9182,11850.0
2025-01-06 10:15:00,518.71,518.73,517.61,517.61,14680.0,517.1675,517.1874,516.0707,516.0707,14680.0
2025-01-06 10:20:00,517.5,517.95,517.0,517.45,9041.0,515.9611,516.4097,515.4626,515.9112,9041.0
2025-01-06 10:25:00,517.43,517.79,516.95,517.7,10407.0,515.8913,516.2502,515.4127,516.1605,10407.0
2025-01-06 10:30:00,517.71,517.78,517.01,517.55,13572.0,516.1704,516.2402,515.4725,516.0109,13572.0
2025-01-06 10:35:00,517.55,517.55,516.81,516.94,12932.0,516.0109,516.0109,515.2731,515.4027,12932.0
2025-01-06 10:40:00,516.9,517.3,516.81,516.89,13198.0,515.3629,515.7617,515.2731,515.3529,13198.0
2025-01-06 10:45:00,516.9,518.06,516.9,517.94,15103.0,515.3629,516.5194,515.3629,516.3998,15103.0
2025-01-06 10:50:00,517.98,519.01,517.87,518.83,13061.0,516.4396,517.4666,516.33,517.2871,13061.0
2025-01-06 10:55:00,518.83,518.91,518.33,518.66,8401.0,517.2871,517.3669,516.7886,517.1176,8401.0
2025-01-06 11:00:00,518.63,518.87,517.91,518.66,13769.0,517.0877,517.327,516.3698,517.1176,13769.0
2025-01-06 11:05:00,518.75,518.75,517.97,518.26,9209.0,517.2074,517.2074,516.4297,516.7188,9209.0
2025-01-06 11:10:00,518.35,518.38,517.18,517.59,15348.0,516.8085,516.8385,515.642,516.0508,15348.0
2025-01-06 11:15:00,517.52,518.07,517.31,517.96,17884.0,515.981,516.5294,515.7716,516.4197,17884.0
2025-01-06 11:20:00,517.97,518.4,517.52,517.74,14948.0,516.4297,516.8584,515.981,516.2004,14948.0
2025-01-06 11:25:00,517.76,518.03,517.61,517.72,8735.0,516.2203,516.4895,516.0707,516.1804,8735.0
2025-01-06 11:30:00,517.72,517.84,517.27,517.61,9902.0,516.1804,516.3001,515.7318,516.0707,9902.0
2025-01-06 11:35:00,517.57,517.95,517.21,517.86,11700.0,516.0309,516.4097,515.6719,516.32,11700.0
2025-01-06 11:40:00,517.95,518.38,517.67,517.67,10403.0,516.4097,516.8385,516.1306,516.1306,10403.0
2025-01-06 11:45:00,517.53,517.73,517.41,517.58,7752.0,515.991,516.1904,515.8713,516.0408,7752.0
2025-01-06 11:50:00,517.58,517.83,517.37,517.43,10828.0,516.0408,516.2901,515.8315,515.8913,10828.0
2025-01-06 11:55:00,517.27,517.58,517.12,517.37,11073.0,515.7318,516.0408,515.5822,515.8315,11073.0
2025-01-06 12:00:00,517.33,517.39,517.02,517.12,7228.0,515.7916,515.8514,515.4825,515.5822,7228.0
2025-01-06 12:05:00,517.2,517.8,516.9,517.71,35678.0,515.662,516.2602,515.3629,516.1704,35678.0
2025-01-06 12:10:00,517.72,517.73,517.19,517.64,7586.0,516.1804,516.1904,515.652,516.1007,7586.0
2025-01-06 12:15:00,517.68,518.05,517.63,518.04,6108.0,516.1405,516.5094,516.0907,516.4995,6108.0
2025-01-06 12:20:00,518.04,518.18,517.67,517.99,9911.0,516.4995,516.639,516.1306,516.4496,9911.0
2025-01-06 12:25:00,517.88,517.88,516.96,517.11,5495.0,516.3399,516.3399,515.4227,515.5722,5495.0
2025-01-06 12:30:00,517.36,517.36,516.73,516.86,16340.0,515.8215,515.8215,515.1934,515.323,16340.0
2025-01-06 12:35:00,516.92,517.27,516.66,516.68,7465.0,515.3828,515.7318,515.1236,515.1435,7465.0
2025-01-06 12:40:00,516.55,516.83,516.0,516.25,6586.0,515.0139,515.2931,514.4655,514.7148,6586.0
2025-01-06 12:45:00,516.3,516.3,515.8,515.95,11076.0,514.7646,514.7646,514.2661,514.4157,11076.0
2025-01-06 12:50:00,515.96,516.12,515.5,515.88,11065.0,514.4256,514.5852,513.967,514.3459,11065.0
2025-01-06 12:55:00,515.88,515.88,515.26,515.37,5790.0,514.3459,514.3459,513.7277,513.8374,5790.0
2025-01-06 13:00:00,515.55,515.56,514.27,514.88,14187.0,514.0169,514.0268,512.7407,513.3489,14187.0
2025-01-06 13:05:00,514.81,514.81,514.15,514.61,7372.0,513.2791,513.2791,512.621,513.0797,7372.0
2025-01-06 13:10:00,514.6,514.87,514.36,514.77,3525.0,513.0697,513.3389,512.8304,513.2392,3525.0
2025-01-06 13:15:00,514.74,515.1,514.52,515.1,8093.0,513.2093,513.5682,512.9899,513.5682,8093.0
2025-01-06 13:20:00,514.96,515.25,514.95,515.02,9163.0,513.4286,513.7178,513.4187,513.4884,9163.0
2025-01-06 13:25:00,515.1,515.1,514.73,514.73,5021.0,513.5682,513.5682,513.1993,513.1993,5021.0
2025-01-06 13:30:00,514.77,514.84,514.3,514.32,8920.0,513.2392,513.309,512.7706,512.7905,8920.0
2025-01-06 13:35:00,514.32,514.69,514.0,514.05,8323.0,512.7905,513.1594,512.4715,512.5213,8323.0
2025-01-06 13:40:00,513.96,514.08,513.43,513.62,14231.0,512.4316,512.5512,511.9032,512.0926,14231.0
2025-01-06 13:45:00,513.6,514.09,512.81,513.7,8731.0,512.0727,512.5612,511.285,512.1724,8731.0
2025-01-06 13:50:00,513.71,514.35,513.67,514.0,6523.0,512.1823,512.8204,512.1425,512.4715,6523.0
2025-01-06 13:55:00,513.99,514.04,513.6,513.73,7104.0,512.4615,512.5114,512.0727,512.2023,7104.0
2025-01-06 14:00:00,513.88,513.88,513.27,513.27,15951.0,512.3518,512.3518,511.7436,511.7436,15951.0
2025-01-06 14:05:00,513.67,514.07,513.65,514.0,4029.0,512.1425,512.5413,512.1225,512.4715,4029.0
2025-01-06 14:10:00,513.73,514.34,513.6,514.34,5410.0,512.2023,512.8105,512.0727,512.8105,5410.0
2025-01-06 14:15:00,514.34,514.92,514.22,514.59,7601.0,512.8105,513.3887,512.6908,513.0597,7601.0
2025-01-06 14:20:00,514.65,515.0,514.3,515.0,6084.0,513.1195,513.4685,512.7706,513.4685,6084.0
2025-01-06 14:25:00,515.0,515.0,514.6,514.6,9613.0,513.4685,513.4685,513.0697,513.0697,9613.0
2025-01-06 14:30:00,514.46,514.77,514.28,514.41,7316.0,512.9301,513.2392,512.7506,512.8803,7316.0
2025-01-06 14:35:00,514.36,514.37,514.12,514.17,21160.0,512.8304,512.8404,512.5911,512.641,21160.0
2025-01-06 14:40:00,514.3,514.34,513.53,514.0,18578.0,512.7706,512.8105,512.0029,512.4715,18578.0
2025-01-06 14:45:00,514.04,514.1,513.71,514.0,7139.0,512.5114,512.5712,512.1823,512.4715,7139.0
2025-01-06 14:50:00,514.04,514.06,513.84,514.0,10684.0,512.5114,512.5313,512.312,512.4715,10684.0
2025-01-06 14:55:00,514.0,514.0,513.38,513.49,11671.0,512.4715,512.4715,511.8533,511.963,11671.0
2025-01-06 15:00:00,513.46,513.62,513.11,513.34,13959.0,511.9331,512.0926,511.5841,511.8134,13959.0
2025-01-06 15:05:00,513.28,513.33,512.5,512.73,12910.0,511.7536,511.8035,510.9759,511.2053,12910.0
2025-01-06 15:10:00,512.72,512.72,512.38,512.44,11414.0,511.1953,511.1953,510.8563,510.9161,11414.0
2025-01-06 15:15:00,512.46,512.52,511.51,511.88,31627.0,510.9361,510.9959,509.9889,510.3578,31627.0
2025-01-06 15:20:00,511.75,512.74,511.65,512.65,11883.0,510.2282,511.2152,510.1285,511.1255,11883.0
2025-01-06 15:25:00,512.65,512.67,512.23,512.3,21078.0,511.1255,511.1454,510.7067,510.7765,21078.0
2025-01-06 15:30:00,512.3,512.58,512.06,512.32,29776.0,510.7765,511.0557,510.5372,510.7965,29776.0
2025-01-06 15:35:00,512.32,512.91,512.3,512.53,21254.0,510.7965,511.3847,510.7765,511.0058,21254.0
2025-01-06 15:40:00,512.53,512.53,511.8,511.89,19922.0,511.0058,511.0058,510.278,510.3678,19922.0
2025-01-06 15:45:00,511.92,511.92,511.52,511.82,16238.0,510.3977,510.3977,509.9989,510.298,16238.0
2025-01-06 15:50:00,511.61,511.8,511.01,511.19,61803.0,510.0886,510.278,509.4904,509.6698,61803.0
2025-01-06 15:55:00,511.19,512.03,511.19,512.02,101221.0,509.6698,510.5073,509.6698,510.4974,101221.0
2025-01-07 09:30:00,513.68,515.61,513.25,514.28,62946.0,512.1524,514.0767,511.7237,512.7506,62946.0
2025-01-07 09:35:00,514.5,515.6,514.09,514.92,9618.0,512.97,514.0667,512.5612,513.3887,9618.0
2025-01-07 09:40:00,515.02,515.24,513.78,514.08,4420.0,513.4884,513.7078,512.2521,512.5512,4420.0
2025-01-07 09:45:00,514.07,514.34,512.44,512.8,12471.0,512.5413,512.8105,510.9161,511.275,12471.0
2025-01-07 09:50:00,512.79,513.68,512.09,513.49,12073.0,511.2651,512.1524,510.5672,511.963,12073.0
2025-01-07 09:55:00,513.59,513.95,512.85,513.73,10400.0,512.0627,512.4216,511.3249,512.2023,10400.0
2025-01-07 10:00:00,513.46,514.0,512.93,513.5,15017.0,511.9331,512.4715,511.4047,511.973,15017.0
2025-01-07 10:05:00,513.5,513.62,512.07,512.3,7002.0,511.973,512.0926,510.5472,510.7765,7002.0
2025-01-07 10:10:00,512.4,512.48,511.07,511.55,14146.0,510.8762,510.956,509.5502,510.0288,14146.0
2025-01-07 10:15:00,511.51,512.37,511.51,512.37,12980.0,509.9889,510.8463,509.9889,510.8463,12980.0
2025-01-07 10:20:00,512.24,513.33,512.23,513.33,8801.0,510.7167,511.8035,510.7067,511.8035,8801.0
2025-01-07 10:25:00,513.52,514.52,513.52,514.25,7857.0,511.9929,512.9899,511.9929,512.7207,7857.0
2025-01-07 10:30:00,514.34,515.75,514.24,515.64,10176.0,512.8105,514.2163,512.7108,514.1066,10176.0
2025-01-07 10:35:00,515.39,516.05,514.55,514.82,8868.0,513.8573,514.5154,513.0198,513.289,8868.0
2025-01-07 10:40:00,514.94,515.1,514.25,514.75,31271.0,513.4087,513.5682,512.7207,513.2192,31271.0
2025-01-07 10:45:00,514.42,514.74,514.08,514.42,5020.0,512.8902,513.2093,512.5512,512.8902,5020.0
2025-01-07 10:50:00,514.43,514.71,513.37,513.8,14382.0,512.9002,513.1794,511.8433,512.2721,14382.0
2025-01-07 10:55:00,513.78,515.45,513.77,515.32,8258.0,512.2521,513.9172,512.2422,513.7876,8258.0
2025-01-07 11:00:00,515.57,515.92,515.4,515.92,19545.0,514.0368,514.3858,513.8673,514.3858,19545.0
2025-01-07 11:05:00,515.78,516.33,515.72,516.2,13195.0,514.2462,514.7945,514.1864,514.6649,13195.0
2025-01-07 11:10:00,515.98,516.24,515.23,515.73,16024.0,514.4456,514.7048,513.6978,514.1963,16024.0
2025-01-07 11:15:00,515.72,516.07,515.3,515.69,6699.0,514.1864,514.5353,513.7676,514.1565,6699.0
2025-01-07 11:20:00,515.76,515.95,515.05,515.27,3292.0,514.2262,514.4157,513.5184,513.7377,3292.0
2025-01-07 11:25:00,515.39,515.66,515.12,515.25,7360.0,513.8573,514.1265,513.5881,513.7178,7360.0
2025-01-07 11:30:00,515.31,515.76,514.87,514.87,8807.0,513.7776,514.2262,513.3389,513.3389,8807.0
2025-01-07 11:35:00,514.62,515.16,514.61,515.12,14407.0,513.0896,513.628,513.0797,513.5881,14407.0
2025-01-07 11:40:00,515.0,515.7,515.0,515.58,7604.0,513.4685,514.1664,513.4685,514.0468,7604.0
2025-01-07 11:45:00,515.56,515.7,515.2,515.42,7011.0,514.0268,514.1664,513.6679,513.8873,7011.0
2025-01-07 11:50:00,515.42,515.62,514.8,514.88,4701.0,513.8873,514.0867,513.2691,513.3489,4701.0
2025-01-07 11:55:00,515.01,515.08,514.55,514.55,4663.0,513.4785,513.5483,513.0198,513.0198,4663.0
2025-01-07 12:00:00,514.61,515.39,514.61,514.62,5086.0,513.0797,513.8573,513.0797,513.0896,5086.0
2025-01-07 12:05:00,515.07,515.09,514.56,514.69,4287.0,513.5383,513.5582,513.0298,513.1594,4287.0
2025-01-07 12:10:00,514.68,514.8,514.5,514.77,11827.0,513.1495,513.2691,512.97,513.2392,11827.0
2025-01-07 12:15:00,514.77,515.08,514.51,514.94,14853.0,513.2392,513.5483,512.98,513.4087,14853.0
2025-01-07 12:20:00,514.94,514.94,514.21,514.21,2975.0,513.4087,513.4087,512.6809,512.6809,2975.0
2025-01-07 12:25:00,514.35,514.35,513.62,513.64,4707.0,512.8204,512.8204,512.0926,512.1125,4707.0
2025-01-07 12:30:00,513.88,514.68,513.76,514.47,4401.0,512.3518,513.1495,512.2322,512.9401,4401.0
2025-01-07 12:35:00,514.42,514.42,513.61,513.61,2223.0,512.8902,512.8902,512.0826,512.0826,2223.0
2025-01-07 12:40:00,513.75,513.97,513.43,513.91,4384.0,512.2222,512.4416,511.9032,512.3817,4384.0
2025-01-07 12:45:00,513.84,513.84,513.07,513.25,4028.0,512.312,512.312,511.5442,511.7237,4028.0
2025-01-07 12:50:00,513.06,513.3,513.0,513.26,5476.0,511.5343,511.7736,511.4744,511.7337,5476.0
2025-01-07 12:55:00,513.33,513.95,513.2,513.76,5674.0,511.8035,512.4216,511.6739,512.2322,5674.0
2025-01-07 13:00:00,513.8,514.44,513.76,513.94,5533.0,512.2721,512.9102,512.2322,512.4117,5533.0
2025-01-07 13:05:00,513.85,514.41,513.85,514.33,2327.0,512.3219,512.8803,512.3219,512.8005,2327.0
2025-01-07 13:10:00,514.43,514.43,514.01,514.01,3744.0,512.9002,512.9002,512.4814,512.4814,3744.0
2025-01-07 13:15:00,514.0,514.37,513.82,514.08,5190.0,512.4715,512.8404,512.292,512.5512,5190.0
2025-01-07 13:20:00,514.1,514.31,513.8,514.06,8709.0,512.5712,512.7806,512.2721,512.5313,8709.0
2025-01-07 13:25:00,513.98,514.28,513.94,514.06,5630.0,512.4515,512.7506,512.4117,512.5313,5630.0
2025-01-07 13:30:00,514.01,514.17,513.73,514.06,4929.0,512.4814,512.641,512.2023,512.5313,4929.0
2025-01-07 13:35:00,514.1,514.1,513.19,513.31,5675.0,512.5712,512.5712,511.6639,511.7835,5675.0
2025-01-07 13:40:00,513.32,513.33,512.71,513.09,10121.0,511.7935,511.8035,511.1853,511.5642,10121.0
2025-01-07 13:45:00,513.1,513.33,513.04,513.21,7752.0,511.5742,511.8035,511.5143,511.6838,7752.0
2025-01-07 13:50:00,513.14,513.53,512.99,513.27,8479.0,511.614,512.0029,511.4645,511.7436,8479.0
2025-01-07 13:55:00,513.28,513.62,513.07,513.46,5094.0,511.7536,512.0926,511.5442,511.9331,5094.0
2025-01-07 14:00:00,513.35,513.72,513.0,513.66,4879.0,511.8234,512.1923,511.4744,512.1325,4879.0
2025-01-07 14:05:00,513.58,513.79,513.53,513.54,4024.0,512.0527,512.2621,512.0029,512.0128,4024.0
2025-01-07 14:10:00,513.79,513.94,513.21,513.37,10082.0,512.2621,512.4117,511.6838,511.8433,10082.0
2025-01-07 14:15:00,513.37,513.5,513.07,513.15,6219.0,511.8433,511.973,511.5442,511.624,6219.0
2025-01-07 14:20:00,513.25,513.49,513.03,513.32,8703.0,511.7237,511.963,511.5044,511.7935,8703.0
2025-01-07 14:25:00,513.42,513.47,513.21,513.21,11751.0,511.8932,511.9431,511.6838,511.6838,11751.0
2025-01-07 14:30:00,513.21,513.3,512.55,512.82,3240.0,511.6838,511.7736,511.0258,511.295,3240.0
2025-01-07 14:35:00,512.84,513.15,512.63,512.79,6116.0,511.3149,511.624,511.1055,511.2651,6116.0
2025-01-07 14:40:00,512.76,513.63,512.6,513.53,6804.0,511.2352,512.1026,511.0756,512.0029,6804.0
2025-01-07 14:45:00,513.68,513.76,513.0,513.3,6969.0,512.1524,512.2322,511.4744,511.7736,6969.0
2025-01-07 14:50:00,513.3,513.41,513.06,513.06,4193.0,511.7736,511.8832,511.5343,511.5343,4193.0
2025-01-07 14:55:00,513.16,513.39,513.02,513.24,7704.0,511.634,511.8633,511.4944,511.7137,7704.0
2025-01-07 15:00:00,513.23,513.23,512.37,512.37,8486.0,511.7038,511.7038,510.8463,510.8463,8486.0
2025-01-07 15:05:00,512.37,512.56,512.11,512.31,5586.0,510.8463,511.0358,510.5871,510.7865,5586.0
2025-01-07 15:10:00,512.38,512.39,511.93,512.04,7913.0,510.8563,510.8663,510.4076,510.5173,7913.0
2025-01-07 15:15:00,512.26,512.33,511.6,511.73,6840.0,510.7367,510.8064,510.0786,510.2082,6840.0
2025-01-07 15:20:00,511.59,511.86,511.27,511.61,8351.0,510.0686,510.3378,509.7496,510.0886,8351.0
2025-01-07 15:25:00,511.37,511.88,511.37,511.68,11407.0,509.8493,510.3578,509.8493,510.1584,11407.0
2025-01-07 15:30:00,511.79,512.04,511.56,511.56,17731.0,510.268,510.5173,510.0387,510.0387,17731.0
2025-01-07 15:35:00,511.64,511.91,511.31,511.91,17132.0,510.1185,510.3877,509.7895,510.3877,17132.0
2025-01-07 15:40:00,512.05,512.71,512.05,512.05,18815.0,510.5273,511.1853,510.5273,510.5273,18815.0
2025-01-07 15:45:00,511.96,512.28,511.64,511.87,17249.0,510.4375,510.7566,510.1185,510.3478,17249.0
2025-01-07 15:50:00,511.86,512.24,511.35,512.12,18332.0,510.3378,510.7167,509.8294,510.5971,18332.0
2025-01-07 15:55:00,512.06,512.2,511.38,511.4,73047.0,510.5372,510.6768,509.8593,509.8792,73047.0
2025-01-08 09:30:00,512.04,514.16,511.53,513.83,36708.0,510.5173,512.631,510.0088,512.302,36708.0
2025-01-08 09:35:00,513.83,516.25,513.66,515.64,18918.0,512.302,514.7148,512.1325,514.1066,18918.0
2025-01-08 09:40:00,515.69,516.28,514.55,514.55,17667.0,514.1565,514.7447,513.0198,513.0198,17667.0
2025-01-08 09:45:00,514.82,515.19,514.57,514.75,10299.0,513.289,513.6579,513.0398,513.2192,10299.0
2025-01-08 09:50:00,514.7,515.19,513.8,514.33,12896.0,513.1694,513.6579,512.2721,512.8005,12896.0
2025-01-08 09:55:00,514.33,514.61,513.66,513.89,13563.0,512.8005,513.0797,512.1325,512.3618,13563.0
2025-01-08 10:00:00,513.48,515.1,513.48,515.04,15679.0,511.953,513.5682,511.953,513.5084,15679.0
2025-01-08 10:05:00,515.04,515.51,514.63,515.51,7154.0,513.5084,513.977,513.0996,513.977,7154.0
2025-01-08 10:10:00,515.74,515.89,514.9,514.99,7941.0,514.2063,514.3559,513.3688,513.4585,7941.0
2025-01-08 10:15:00,514.99,514.99,514.54,514.77,4935.0,513.4585,513.4585,513.0099,513.2392,4935.0
2025-01-08 10:20:00,514.82,515.17,514.47,515.0,6456.0,513.289,513.638,512.9401,513.4685,6456.0
2025-01-08 10:25:00,515.08,515.08,513.75,513.88,7899.0,513.5483,513.5483,512.2222,512.3518,7899.0
2025-01-08 10:30:00,513.71,514.4,513.53,513.92,6907.0,512.1823,512.8703,512.0029,512.3917,6907.0
2025-01-08 10:35:00,513.84,514.69,513.81,514.03,12091.0,512.312,513.1594,512.282,512.5014,12091.0
2025-01-08 10:40:00,514.03,514.4,513.73,514.22,6450.0,512.5014,512.8703,512.2023,512.6908,6450.0
2025-01-08 10:45:00,514.21,514.47,513.89,514.32,4772.0,512.6809,512.9401,512.3618,512.7905,4772.0
2025-01-08 10:50:00,514.44,515.39,514.43,515.22,10959.0,512.9102,513.8573,512.9002,513.6878,10959.0
2025-01-08 10:55:00,515.45,515.5,515.09,515.12,3533.0,513.9172,513.967,513.5582,513.5881,3533.0
2025-01-08 11:00:00,515.18,515.24,514.81,515.16,6830.0,513.648,513.7078,513.2791,513.628,6830.0
2025-01-08 11:05:00,515.17,516.38,515.12,515.97,20683.0,513.638,514.8444,513.5881,514.4356,20683.0
2025-01-08 11:10:00,516.0,516.41,515.92,516.13,19041.0,514.4655,514.8743,514.3858,514.5951,19041.0
2025-01-08 11:15:00,516.13,516.21,515.7,516.09,11330.0,514.5951,514.6749,514.1664,514.5553,11330.0
2025-01-08 11:20:00,516.2,516.32,515.76,515.82,8917.0,514.6649,514.7846,514.2262,514.2861,8917.0
2025-01-08 11:25:00,515.93,516.38,515.6,516.25,6385.0,514.3957,514.8444,514.0667,514.7148,6385.0
2025-01-08 11:30:00,516.31,516.59,516.16,516.36,10738.0,514.7746,515.0538,514.6251,514.8245,10738.0
2025-01-08 11:35:00,516.44,517.0,516.28,517.0,10444.0,514.9042,515.4626,514.7447,515.4626,10444.0
2025-01-08 11:40:00,516.93,517.06,516.13,516.49,9053.0,515.3928,515.5224,514.5951,514.9541,9053.0
2025-01-08 11:45:00,516.63,517.26,516.41,517.26,9877.0,515.0937,515.7218,514.8743,515.7218,9877.0
2025-01-08 11:50:00,517.26,517.45,516.96,516.97,10708.0,515.7218,515.9112,515.4227,515.4326,10708.0
2025-01-08 11:55:00,516.97,517.11,516.67,516.89,5717.0,515.4326,515.5722,515.1335,515.3529,5717.0
2025-01-08 12:00:00,516.74,516.92,516.21,516.21,2900.0,515.2033,515.3828,514.6749,514.6749,2900.0
2025-01-08 12:05:00,516.18,516.18,515.23,515.23,5256.0,514.645,514.645,513.6978,513.6978,5256.0
2025-01-08 12:10:00,515.39,515.41,514.72,514.82,7232.0,513.8573,513.8773,513.1893,513.289,7232.0
2025-01-08 12:15:00,514.83,515.04,514.6,515.0,8452.0,513.299,513.5084,513.0697,513.4685,8452.0
2025-01-08 12:20:00,515.07,515.43,514.8,514.81,5992.0,513.5383,513.8972,513.2691,513.2791,5992.0
2025-01-08 12:25:00,515.13,515.34,514.67,514.68,6418.0,513.5981,513.8075,513.1395,513.1495,6418.0
2025-01-08 12:30:00,514.8,515.11,514.49,514.6,3762.0,513.2691,513.5782,512.96,513.0697,3762.0
2025-01-08 12:35:00,514.6,514.86,514.51,514.77,5424.0,513.0697,513.3289,512.98,513.2392,5424.0
2025-01-08 12:40:00,514.77,515.08,514.62,515.03,4443.0,513.2392,513.5483,513.0896,513.4984,4443.0
2025-01-08 12:45:00,515.03,515.13,514.62,514.63,17251.0,513.4984,513.5981,513.0896,513.0996,17251.0
2025-01-08 12:50:00,514.74,515.24,514.73,514.9,6157.0,513.2093,513.7078,513.1993,513.3688,6157.0
2025-01-08 12:55:00,514.99,515.43,514.99,515.22,3955.0,513.4585,513.8972,513.4585,513.6878,3955.0
2025-01-08 13:00:00,515.41,515.87,515.2,515.62,4947.0,513.8773,514.3359,513.6679,514.0867,4947.0
2025-01-08 13:05:00,515.62,515.73,515.39,515.55,3538.0,514.0867,514.1963,513.8573,514.0169,3538.0
2025-01-08 13:10:00,515.42,515.49,515.06,515.17,4031.0,513.8873,513.957,513.5283,513.638,4031.0
2025-01-08 13:15:00,515.36,515.36,515.0,515.09,4924.0,513.8274,513.8274,513.4685,513.5582,4924.0
2025-01-08 13:20:00,515.21,515.23,514.74,515.11,4201.0,513.6779,513.6978,513.2093,513.5782,4201.0
2025-01-08 13:25:00,515.15,515.53,515.14,515.3,4551.0,513.6181,513.9969,513.6081,513.7676,4551.0
2025-01-08 13:30:00,515.3,515.37,514.99,514.99,3312.0,513.7676,513.8374,513.4585,513.4585,3312.0
2025-01-08 13:35:00,514.99,515.49,514.99,515.2,6838.0,513.4585,513.957,513.4585,513.6679,6838.0
2025-01-08 13:40:00,515.2,515.57,515.14,515.47,4151.0,513.6679,514.0368,513.6081,513.9371,4151.0
2025-01-08 13:45:00,515.48,515.48,514.96,515.12,5003.0,513.9471,513.9471,513.4286,513.5881,5003.0
2025-01-08 13:50:00,515.12,515.12,513.83,513.83,9596.0,513.5881,513.5881,512.302,512.302,9596.0
2025-01-08 13:55:00,513.91,514.66,513.91,514.66,3970.0,512.3817,513.1295,512.3817,513.1295,3970.0
2025-01-08 14:00:00,514.66,514.82,514.43,514.82,3053.0,513.1295,513.289,512.9002,513.289,3053.0
2025-01-08 14:05:00,514.84,515.71,514.81,515.63,5845.0,513.309,514.1764,513.2791,514.0966,5845.0
2025-01-08 14:10:00,515.48,515.48,514.63,514.63,5122.0,513.9471,513.9471,513.0996,513.0996,5122.0
2025-01-08 14:15:00,514.69,515.18,514.55,515.1,5956.0,513.1594,513.648,513.0198,513.5682,5956.0
2025-01-08 14:20:00,515.13,515.59,514.97,515.51,13524.0,513.5981,514.0567,513.4386,513.977,13524.0
2025-01-08 14:25:00,515.5,515.78,515.19,515.64,7072.0,513.967,514.2462,513.6579,514.1066,7072.0
2025-01-08 14:30:00,515.52,515.52,514.82,514.82,3335.0,513.987,513.987,513.289,513.289,3335.0
2025-01-08 14:35:00,514.89,515.38,514.73,514.89,5969.0,513.3588,513.8474,513.1993,513.3588,5969.0
2025-01-08 14:40:00,514.89,515.01,514.64,514.78,7743.0,513.3588,513.4785,513.1096,513.2492,7743.0
2025-01-08 14:45:00,514.74,515.1,514.74,514.87,5421.0,513.2093,513.5682,513.2093,513.3389,5421.0
2025-01-08 14:50:00,515.03,515.05,514.66,514.76,7057.0,513.4984,513.5184,513.1295,513.2292,7057.0
2025-01-08 14:55:00,514.76,515.04,514.52,514.9,8453.0,513.2292,513.5084,512.9899,513.3688,8453.0
2025-01-08 15:00:00,514.99,515.11,514.6,515.09,7861.0,513.4585,513.5782,513.0697,513.5582,7861.0
2025-01-08 15:05:00,515.24,515.33,514.9,515.3,9244.0,513.7078,513.7975,513.3688,513.7676,9244.0
2025-01-08 15:10:00,515.35,515.62,515.01,515.01,7728.0,513.8175,514.0867,513.4785,513.4785,7728.0
2025-01-08 15:15:00,515.04,515.87,515.04,515.87,8186.0,513.5084,514.3359,513.5084,514.3359,8186.0
2025-01-08 15:20:00,515.93,516.28,515.84,516.17,12872.0,514.3957,514.7447,514.306,514.635,12872.0
2025-01-08 15:25:00,516.17,516.5,515.95,516.5,11505.0,514.635,514.964,514.4157,514.964,11505.0
2025-01-08 15:30:00,516.45,516.56,515.81,515.81,10492.0,514.9142,515.0239,514.2761,514.2761,10492.0
2025-01-08 15:35:00,515.8,516.29,515.67,515.89,16177.0,514.2661,514.7547,514.1365,514.3559,16177.0
2025-01-08 15:40:00,515.85,516.5,515.85,516.36,17241.0,514.316,514.964,514.316,514.8245,17241.0
2025-01-08 15:45:00,516.35,516.71,516.34,516.54,15862.0,514.8145,515.1734,514.8045,515.0039,15862.0
2025-01-08 15:50:00,516.7,517.13,516.58,516.58,21343.0,515.1634,515.5922,515.0438,515.0438,21343.0
2025-01-08 15:55:00,516.7,516.88,515.68,516.34,97306.0,515.1634,515.3429,514.1465,514.8045,97306.0
2025-01-10 09:30:00,512.12,513.76,511.86,512.68,83281.0,511.366,513.0036,511.1064,511.9252,83281.0
2025-01-10 09:35:00,512.57,512.77,511.9,512.09,40848.0,511.8153,512.015,511.1463,511.336,40848.0
2025-01-10 09:40:00,512.07,512.96,511.8,512.95,81081.0,511.3161,512.2048,511.0465,512.1948,81081.0
2025-01-10 09:45:00,513.07,513.49,511.53,511.87,81775.0,512.3146,512.734,510.7769,511.1164,81775.0
2025-01-10 09:50:00,511.94,512.07,508.83,509.01,28438.0,511.1863,511.3161,508.0808,508.2606,28438.0
2025-01-10 09:55:00,508.87,510.08,508.43,510.08,24546.0,508.1208,509.329,507.6814,509.329,24546.0
2025-01-10 10:00:00,509.85,509.86,507.04,507.04,22557.0,509.0993,509.1093,506.2935,506.2935,22557.0
2025-01-10 10:05:00,506.83,507.48,506.12,507.22,14825.0,506.0838,506.7328,505.3748,506.4732,14825.0
2025-01-10 10:10:00,507.36,507.75,506.74,507.08,12073.0,506.613,507.0024,505.9939,506.3334,12073.0
2025-01-10 10:15:00,507.01,507.46,506.5,507.07,9662.0,506.2635,506.7129,505.7543,506.3234,9662.0
2025-01-10 10:20:00,507.07,507.91,507.07,507.6,5033.0,506.3234,507.1622,506.3234,506.8526,5033.0
2025-01-10 10:25:00,507.61,507.74,507.06,507.46,8633.0,506.8626,506.9924,506.3134,506.7129,8633.0
2025-01-10 10:30:00,507.44,508.17,507.25,508.05,8247.0,506.6929,507.4218,506.5032,507.302,8247.0
2025-01-10 10:35:00,507.98,507.98,507.1,507.18,9020.0,507.2321,507.2321,506.3534,506.4333,9020.0
2025-01-10 10:40:00,507.06,507.61,506.81,507.04,11709.0,506.3134,506.8626,506.0638,506.2935,11709.0
2025-01-10 10:45:00,507.01,507.4,506.79,506.98,17839.0,506.2635,506.6529,506.0438,506.2336,17839.0
2025-01-10 10:50:00,506.99,507.39,506.7,506.99,15651.0,506.2435,506.643,505.954,506.2435,15651.0
2025-01-10 10:55:00,507.31,507.62,506.87,507.42,6863.0,506.5631,506.8726,506.1237,506.6729,6863.0
2025-01-10 11:00:00,507.5,507.66,507.05,507.27,15456.0,506.7528,506.9126,506.3035,506.5231,15456.0
2025-01-10 11:05:00,507.39,507.45,506.99,507.0,9860.0,506.643,506.7029,506.2435,506.2535,9860.0
2025-01-10 11:10:00,506.99,507.22,506.36,507.13,16752.0,506.2435,506.4732,505.6145,506.3833,16752.0
2025-01-10 11:15:00,507.1,507.1,506.52,506.56,11576.0,506.3534,506.3534,505.7742,505.8142,11576.0
2025-01-10 11:20:00,506.56,507.3,506.55,506.97,7051.0,505.8142,506.5531,505.8042,506.2236,7051.0
2025-01-10 11:25:00,507.08,507.11,506.2,506.31,8343.0,506.3334,506.3634,505.4547,505.5645,8343.0
2025-01-10 11:30:00,506.3,506.35,505.86,506.21,8707.0,505.5546,505.6045,505.1152,505.4647,8707.0
2025-01-10 11:35:00,506.21,506.26,505.51,505.51,9672.0,505.4647,505.5146,504.7657,504.7657,9672.0
2025-01-10 11:40:00,505.64,506.39,505.64,506.26,8622.0,504.8955,505.6444,504.8955,505.5146,8622.0
2025-01-10 11:45:00,506.1,506.21,505.4,505.59,12507.0,505.3549,505.4647,504.6559,504.8456,12507.0
2025-01-10 11:50:00,505.38,505.98,505.32,505.32,9980.0,504.6359,505.235,504.576,504.576,9980.0
2025-01-10 11:55:00,505.32,505.32,504.54,504.64,7203.0,504.576,504.576,503.7972,503.897,7203.0
2025-01-10 12:00:00,504.63,504.71,503.76,503.88,8842.0,503.887,503.9669,503.0183,503.1381,8842.0
2025-01-10 12:05:00,503.75,504.34,503.72,504.2,7132.0,503.0083,503.5974,502.9784,503.4577,7132.0
2025-01-10 12:10:00,504.13,504.33,503.97,503.97,7900.0,503.3878,503.5875,503.228,503.228,7900.0
2025-01-10 12:15:00,504.05,504.41,503.36,504.37,9419.0,503.3079,503.6673,502.6189,503.6274,9419.0
2025-01-10 12:20:00,504.44,504.6,504.1,504.6,8225.0,503.6973,503.8571,503.3578,503.8571,8225.0
2025-01-10 12:25:00,504.76,505.17,504.39,505.17,8369.0,504.0168,504.4262,503.6474,504.4262,8369.0
2025-01-10 12:30:00,505.17,505.57,505.09,505.42,6435.0,504.4262,504.8256,504.3463,504.6759,6435.0
2025-01-10 12:35:00,505.42,505.73,505.0,505.48,7588.0,504.6759,504.9854,504.2565,504.7358,7588.0
2025-01-10 12:40:00,505.6,506.06,505.59,505.84,7571.0,504.8556,505.3149,504.8456,505.0952,7571.0
2025-01-10 12:45:00,505.65,505.94,505.33,505.88,12785.0,504.9055,505.1951,504.586,505.1352,12785.0
2025-01-10 12:50:00,505.76,505.8,505.31,505.59,4634.0,505.0154,505.0553,504.566,504.8456,4634.0
2025-01-10 12:55:00,505.66,505.92,505.57,505.74,7507.0,504.9155,505.1751,504.8256,504.9954,7507.0
2025-01-10 13:00:00,505.71,505.71,504.8,504.87,9375.0,504.9654,504.9654,504.0568,504.1267,9375.0
2025-01-10 13:05:00,504.95,505.47,504.8,505.4,6569.0,504.2065,504.7258,504.0568,504.6559,6569.0
2025-01-10 13:10:00,505.33,505.75,505.17,505.35,16700.0,504.586,505.0054,504.4262,504.606,16700.0
2025-01-10 13:15:00,505.32,506.36,505.32,506.18,12644.0,504.576,505.6145,504.576,505.4347,12644.0
2025-01-10 13:20:00,506.39,506.85,506.14,506.85,11687.0,505.6444,506.1038,505.3948,506.1038,11687.0
2025-01-10 13:25:00,506.93,507.35,506.6,506.88,12761.0,506.1836,506.603,505.8541,506.1337,12761.0
2025-01-10 13:30:00,506.91,507.19,506.52,507.18,7575.0,506.1637,506.4433,505.7742,506.4333,7575.0
2025-01-10 13:35:00,507.05,507.38,506.81,507.19,10475.0,506.3035,506.633,506.0638,506.4433,10475.0
2025-01-10 13:40:00,507.16,507.27,506.78,507.07,5479.0,506.4133,506.5231,506.0339,506.3234,5479.0
2025-01-10 13:45:00,507.09,507.65,507.09,507.65,12347.0,506.3434,506.9026,506.3434,506.9026,12347.0
2025-01-10 13:50:00,507.73,507.8,507.46,507.7,7786.0,506.9825,507.0524,506.7129,506.9525,7786.0
2025-01-10 13:55:00,507.75,508.03,507.67,507.85,7507.0,507.0024,507.282,506.9225,507.1023,7507.0
2025-01-10 14:00:00,507.85,507.85,507.22,507.29,11676.0,507.1023,507.1023,506.4732,506.5431,11676.0
2025-01-10 14:05:00,507.29,507.29,506.37,506.37,17801.0,506.5431,506.5431,505.6245,505.6245,17801.0
2025-01-10 14:10:00,506.34,506.42,506.06,506.06,8213.0,505.5945,505.6744,505.3149,505.3149,8213.0
2025-01-10 14:15:00,506.17,506.38,505.95,506.08,7579.0,505.4248,505.6344,505.2051,505.3349,7579.0
2025-01-10 14:20:00,506.09,506.24,505.29,506.24,8288.0,505.3449,505.4946,504.546,505.4946,8288.0
2025-01-10 14:25:00,506.02,506.94,506.02,506.7,4452.0,505.275,506.1936,505.275,505.954,4452.0
2025-01-10 14:30:00,506.7,506.7,505.95,505.95,4477.0,505.954,505.954,505.2051,505.2051,4477.0
2025-01-10 14:35:00,505.95,506.18,505.84,506.11,6353.0,505.2051,505.4347,505.0952,505.3648,6353.0
2025-01-10 14:40:00,506.11,506.33,505.87,506.16,6646.0,505.3648,505.5845,505.1252,505.4148,6646.0
2025-01-10 14:45:00,506.16,506.21,505.54,505.54,8375.0,505.4148,505.4647,504.7957,504.7957,8375.0
2025-01-10 14:50:00,505.54,505.94,505.54,505.8,6653.0,504.7957,505.1951,504.7957,505.0553,6653.0
2025-01-10 14:55:00,505.86,506.35,505.85,506.08,4655.0,505.1152,505.6045,505.1052,505.3349,4655.0
2025-01-10 15:00:00,506.07,506.47,505.41,506.28,8281.0,505.3249,505.7243,504.6659,505.5346,8281.0
2025-01-10 15:05:00,506.27,506.49,506.1,506.19,5423.0,505.5246,505.7443,505.3549,505.4447,5423.0
2025-01-10 15:10:00,506.19,506.3,505.21,505.22,5918.0,505.4447,505.5546,504.4662,504.4762,5918.0
2025-01-10 15:15:00,505.31,505.66,504.85,505.09,16221.0,504.566,504.9155,504.1067,504.3463,16221.0
2025-01-10 15:20:00,505.16,505.33,504.94,505.06,14875.0,504.4162,504.586,504.1966,504.3164,14875.0
2025-01-10 15:25:00,505.08,505.09,504.58,504.88,14467.0,504.3364,504.3463,503.8371,504.1367,14467.0
2025-01-10 15:30:00,504.79,505.05,504.43,504.65,16656.0,504.0468,504.3064,503.6873,503.907,16656.0
2025-01-10 15:35:00,504.71,505.83,504.64,505.6,16963.0,503.9669,505.0853,503.897,504.8556,16963.0
2025-01-10 15:40:00,505.47,505.94,504.97,505.36,17196.0,504.7258,505.1951,504.2265,504.6159,17196.0
2025-01-10 15:45:00,505.34,505.34,504.49,504.49,19133.0,504.596,504.596,503.7472,503.7472,19133.0
2025-01-10 15:50:00,504.49,505.32,504.16,505.3,27132.0,503.7472,504.576,503.4177,504.556,27132.0
2025-01-10 15:55:00,505.07,505.74,504.56,504.66,77771.0,504.3264,504.9954,503.8171,503.917,77771.0
2025-01-13 09:30:00,501.0,503.98,499.92,503.77,85925.0,500.2624,503.238,499.184,503.0283,85925.0
2025-01-13 09:35:00,503.79,505.2,503.44,504.08,22962.0,503.0483,504.4562,502.6988,503.3378,22962.0
2025-01-13 09:40:00,504.11,504.74,503.98,504.35,5938.0,503.3678,503.9969,503.238,503.6074,5938.0
2025-01-13 09:45:00,504.54,505.0,504.07,504.19,9664.0,503.7972,504.2565,503.3278,503.4477,9664.0
2025-01-13 09:50:00,504.16,504.96,504.16,504.33,13749.0,503.4177,504.2165,503.4177,503.5875,13749.0
2025-01-13 09:55:00,504.65,505.35,504.64,504.98,22355.0,503.907,504.606,503.897,504.2365,22355.0
2025-01-13 10:00:00,504.77,505.0,504.22,504.37,10949.0,504.0268,504.2565,503.4776,503.6274,10949.0
2025-01-13 10:05:00,504.49,505.05,504.22,504.22,13841.0,503.7472,504.3064,503.4776,503.4776,13841.0
2025-01-13 10:10:00,504.29,504.33,503.53,503.71,16434.0,503.5475,503.5875,502.7886,502.9684,16434.0
2025-01-13 10:15:00,503.86,504.31,503.47,504.22,7803.0,503.1182,503.5675,502.7287,503.4776,7803.0
2025-01-13 10:20:00,504.09,504.13,503.03,503.51,14858.0,503.3478,503.3878,502.2894,502.7687,14858.0
2025-01-13 10:25:00,503.51,503.77,502.78,502.98,10504.0,502.7687,503.0283,502.0397,502.2394,10504.0
2025-01-13 10:30:00,502.83,503.12,502.58,502.77,11470.0,502.0897,502.3792,501.84,502.0298,11470.0
2025-01-13 10:35:00,502.87,503.93,502.87,503.66,15954.0,502.1296,503.1881,502.1296,502.9184,15954.0
2025-01-13 10:40:00,503.66,504.57,503.16,504.36,16286.0,502.9184,503.8271,502.4192,503.6174,16286.0
2025-01-13 10:45:00,504.4,504.72,503.91,504.43,10508.0,503.6574,503.9769,503.1681,503.6873,10508.0
2025-01-13 10:50:00,504.52,504.74,504.13,504.36,7869.0,503.7772,503.9969,503.3878,503.6174,7869.0
2025-01-13 10:55:00,504.34,504.6,503.87,504.0,9556.0,503.5974,503.8571,503.1281,503.2579,9556.0
2025-01-13 11:00:00,504.14,504.27,503.18,503.18,20545.0,503.3977,503.5276,502.4392,502.4392,20545.0
2025-01-13 11:05:00,503.36,503.54,502.85,503.46,12825.0,502.6189,502.7986,502.1096,502.7187,12825.0
2025-01-13 11:10:00,503.7,504.06,503.53,503.69,7047.0,502.9584,503.3179,502.7886,502.9484,7047.0
2025-01-13 11:15:00,503.79,503.79,503.39,503.57,4447.0,503.0483,503.0483,502.6488,502.8286,4447.0
2025-01-13 11:20:00,503.56,504.07,502.86,503.67,12120.0,502.8186,503.3278,502.1196,502.9284,12120.0
2025-01-13 11:25:00,503.67,504.13,503.52,503.64,9807.0,502.9284,503.3878,502.7787,502.8985,9807.0
2025-01-13 11:30:00,503.56,503.85,503.26,503.83,8348.0,502.8186,503.1082,502.519,503.0882,8348.0
2025-01-13 11:35:00,503.78,504.46,503.17,503.21,15046.0,503.0383,503.7173,502.4292,502.4691,15046.0
2025-01-13 11:40:00,503.21,504.4,503.2,504.37,10447.0,502.4691,503.6574,502.4591,503.6274,10447.0
2025-01-13 11:45:00,504.2,504.2,503.56,503.62,5075.0,503.4577,503.4577,502.8186,502.8785,5075.0
2025-01-13 11:50:00,503.62,503.82,503.39,503.5,11942.0,502.8785,503.0782,502.6488,502.7587,11942.0
2025-01-13 11:55:00,503.5,503.63,503.4,503.5,24154.0,502.7587,502.8885,502.6588,502.7587,24154.0
2025-01-13 12:00:00,503.53,504.2,503.44,504.19,16166.0,502.7886,503.4577,502.6988,503.4477,16166.0
2025-01-13 12:05:00,504.19,504.81,503.91,504.79,6152.0,503.4477,504.0668,503.1681,504.0468,6152.0
2025-01-13 12:10:00,504.79,505.26,504.79,505.11,9782.0,504.0468,504.5161,504.0468,504.3663,9782.0
2025-01-13 12:15:00,505.13,505.2,504.96,505.16,3726.0,504.3863,504.4562,504.2165,504.4162,3726.0
2025-01-13 12:20:00,505.15,505.19,504.87,504.9,8210.0,504.4063,504.4462,504.1267,504.1566,8210.0
2025-01-13 12:25:00,504.87,505.17,504.43,504.58,6893.0,504.1267,504.4262,503.6873,503.8371,6893.0
2025-01-13 12:30:00,504.52,504.52,504.23,504.23,5041.0,503.7772,503.7772,503.4876,503.4876,5041.0
2025-01-13 12:35:00,504.24,504.36,503.8,504.11,7141.0,503.4976,503.6174,503.0582,503.3678,7141.0
2025-01-13 12:40:00,504.08,504.24,503.88,503.95,3562.0,503.3378,503.4976,503.1381,503.208,3562.0
2025-01-13 12:45:00,503.95,504.59,503.84,504.39,8691.0,503.208,503.8471,503.0982,503.6474,8691.0
2025-01-13 12:50:00,504.39,504.56,504.15,504.24,5479.0,503.6474,503.8171,503.4077,503.4976,5479.0
2025-01-13 12:55:00,504.41,505.29,504.41,505.25,6930.0,503.6673,504.546,503.6673,504.5061,6930.0
2025-01-13 13:00:00,505.24,505.39,504.79,505.29,7722.0,504.4961,504.6459,504.0468,504.546,7722.0
2025-01-13 13:05:00,505.29,505.69,505.05,505.41,6258.0,504.546,504.9455,504.3064,504.6659,6258.0
2025-01-13 13:10:00,505.41,505.54,504.79,504.79,5110.0,504.6659,504.7957,504.0468,504.0468,5110.0
2025-01-13 13:15:00,504.9,505.06,504.62,504.74,5771.0,504.1566,504.3164,503.877,503.9969,5771.0
2025-01-13 13:20:00,504.73,504.94,504.24,504.81,12012.0,503.9869,504.1966,503.4976,504.0668,12012.0
2025-01-13 13:25:00,504.99,505.27,504.55,505.27,12420.0,504.2465,504.5261,503.8071,504.5261,12420.0
2025-01-13 13:30:00,505.33,505.53,505.18,505.46,3246.0,504.586,504.7857,504.4362,504.7158,3246.0
2025-01-13 13:35:00,505.4,506.0,505.2,506.0,15889.0,504.6559,505.255,504.4562,505.255,15889.0
2025-01-13 13:40:00,505.86,506.15,505.43,505.51,9437.0,505.1152,505.4048,504.6858,504.7657,9437.0
2025-01-13 13:45:00,505.51,505.72,505.38,505.52,4910.0,504.7657,504.9754,504.6359,504.7757,4910.0
2025-01-13 13:50:00,505.51,505.73,505.27,505.27,5360.0,504.7657,504.9854,504.5261,504.5261,5360.0
2025-01-13 13:55:00,505.23,505.87,505.05,505.76,15448.0,504.4861,505.1252,504.3064,505.0154,15448.0
2025-01-13 14:00:00,505.76,505.76,505.03,505.25,15588.0,505.0154,505.0154,504.2864,504.5061,15588.0
2025-01-13 14:05:00,505.28,505.58,504.7,504.7,9926.0,504.5361,504.8356,503.9569,503.9569,9926.0
2025-01-13 14:10:00,504.88,505.32,504.74,504.74,4347.0,504.1367,504.576,503.9969,503.9969,4347.0
2025-01-13 14:15:00,504.69,504.86,504.64,504.65,3902.0,503.9469,504.1167,503.897,503.907,3902.0
2025-01-13 14:20:00,504.73,504.79,504.35,504.67,8846.0,503.9869,504.0468,503.6074,503.927,8846.0
2025-01-13 14:25:00,504.6,505.64,504.5,505.21,16004.0,503.8571,504.8955,503.7572,504.4662,16004.0
2025-01-13 14:30:00,505.21,505.35,505.03,505.03,6208.0,504.4662,504.606,504.2864,504.2864,6208.0
2025-01-13 14:35:00,505.08,505.08,504.35,504.78,12725.0,504.3364,504.3364,503.6074,504.0368,12725.0
2025-01-13 14:40:00,504.81,505.1,504.79,505.02,9376.0,504.0668,504.3563,504.0468,504.2764,9376.0
2025-01-13 14:45:00,505.02,505.02,504.46,504.48,7670.0,504.2764,504.2764,503.7173,503.7372,7670.0
2025-01-13 14:50:00,504.48,504.91,504.46,504.86,7536.0,503.7372,504.1666,503.7173,504.1167,7536.0
2025-01-13 14:55:00,505.0,505.48,504.92,505.32,6425.0,504.2565,504.7358,504.1766,504.576,6425.0
2025-01-13 15:00:00,505.16,505.65,504.97,505.17,17263.0,504.4162,504.9055,504.2265,504.4262,17263.0
2025-01-13 15:05:00,505.48,505.61,504.98,505.0,9263.0,504.7358,504.8656,504.2365,504.2565,9263.0
2025-01-13 15:10:00,505.18,505.18,504.72,504.75,7716.0,504.4362,504.4362,503.9769,504.0068,7716.0
2025-01-13 15:15:00,504.75,505.14,504.66,505.14,12059.0,504.0068,504.3963,503.917,504.3963,12059.0
2025-01-13 15:20:00,505.15,505.28,504.92,505.11,17288.0,504.4063,504.5361,504.1766,504.3663,17288.0
2025-01-13 15:25:00,505.13,505.29,504.86,505.05,7646.0,504.3863,504.546,504.1167,504.3064,7646.0
2025-01-13 15:30:00,504.85,504.89,504.38,504.65,14350.0,504.1067,504.1466,503.6374,503.907,14350.0
2025-01-13 15:35:00,504.63,505.53,504.53,505.19,26596.0,503.887,504.7857,503.7872,504.4462,26596.0
2025-01-13 15:40:00,505.19,505.28,504.69,504.69,14677.0,504.4462,504.5361,503.9469,503.9469,14677.0
2025-01-13 15:45:00,504.58,504.78,504.48,504.71,17622.0,503.8371,504.0368,503.7372,503.9669,17622.0
2025-01-13 15:50:00,504.84,505.61,504.53,504.83,24216.0,504.0967,504.8656,503.7872,504.0867,24216.0
2025-01-13 15:55:00,504.93,505.62,504.84,504.91,102334.0,504.1866,504.8756,504.0967,504.1666,102334.0
2025-01-14 09:30:00,507.07,507.54,504.21,504.39,64011.0,506.3234,506.7927,503.4676,503.6474,64011.0
2025-01-14 09:35:00,504.44,505.38,504.4,504.64,18631.0,503.6973,504.6359,503.6574,503.897,18631.0
2025-01-14 09:40:00,504.81,505.68,504.38,505.38,20942.0,504.0668,504.9355,503.6374,504.6359,20942.0
2025-01-14 09:45:00,505.38,505.66,504.58,505.06,17900.0,504.6359,504.9155,503.8371,504.3164,17900.0
2025-01-14 09:50:00,505.06,505.19,504.59,504.59,18799.0,504.3164,504.4462,503.8471,503.8471,18799.0
2025-01-14 09:55:00,504.89,505.11,504.61,505.1,20121.0,504.1466,504.3663,503.867,504.3563,20121.0
2025-01-14 10:00:00,505.19,506.58,505.19,506.14,23230.0,504.4462,505.8341,504.4462,505.3948,23230.0
2025-01-14 10:05:00,506.42,507.24,506.2,506.73,18412.0,505.6744,506.4932,505.4547,505.9839,18412.0
2025-01-14 10:10:00,506.6,506.93,506.19,506.6,9107.0,505.8541,506.1836,505.4447,505.8541,9107.0
2025-01-14 10:15:00,506.6,507.18,506.6,506.91,11236.0,505.8541,506.4333,505.8541,506.1637,11236.0
2025-01-14 10:20:00,506.91,507.46,506.67,507.45,19376.0,506.1637,506.7129,505.924,506.7029,19376.0
2025-01-14 10:25:00,507.49,507.69,506.75,507.28,12671.0,506.7428,506.9425,506.0039,506.5331,12671.0
2025-01-14 10:30:00,507.37,507.45,506.79,507.07,9763.0,506.623,506.7029,506.0438,506.3234,9763.0
2025-01-14 10:35:00,507.05,507.43,506.68,507.08,9705.0,506.3035,506.6829,505.934,506.3334,9705.0
2025-01-14 10:40:00,507.24,507.79,507.15,507.63,6327.0,506.4932,507.0424,506.4033,506.8826,6327.0
2025-01-14 10:45:00,507.63,507.85,507.31,507.61,8745.0,506.8826,507.1023,506.5631,506.8626,8745.0
2025-01-14 10:50:00,507.41,507.43,506.91,507.11,7951.0,506.6629,506.6829,506.1637,506.3634,7951.0
2025-01-14 10:55:00,507.11,507.11,506.62,506.7,4662.0,506.3634,506.3634,505.8741,505.954,4662.0
2025-01-14 11:00:00,506.7,506.7,505.68,505.78,12251.0,505.954,505.954,504.9355,505.0353,12251.0
2025-01-14 11:05:00,505.8,506.85,505.6,506.76,15780.0,505.0553,506.1038,504.8556,506.0139,15780.0
2025-01-14 11:10:00,506.77,506.93,506.41,506.48,6890.0,506.0239,506.1836,505.6644,505.7343,6890.0
2025-01-14 11:15:00,506.63,506.78,506.05,506.34,14203.0,505.8841,506.0339,505.3049,505.5945,14203.0
2025-01-14 11:20:00,506.34,506.68,506.14,506.14,4697.0,505.5945,505.934,505.3948,505.3948,4697.0
2025-01-14 11:25:00,506.02,506.63,505.92,505.92,5322.0,505.275,505.8841,505.1751,505.1751,5322.0
2025-01-14 11:30:00,505.98,506.35,505.97,506.21,7067.0,505.235,505.6045,505.225,505.4647,7067.0
2025-01-14 11:35:00,506.02,506.82,506.01,506.34,11238.0,505.275,506.0738,505.265,505.5945,11238.0
2025-01-14 11:40:00,506.47,506.47,505.9,505.9,2270.0,505.7243,505.7243,505.1552,505.1552,2270.0
2025-01-14 11:45:00,505.77,505.88,505.54,505.54,6552.0,505.0253,505.1352,504.7957,504.7957,6552.0
2025-01-14 11:50:00,505.4,505.74,505.3,505.52,4020.0,504.6559,504.9954,504.556,504.7757,4020.0
2025-01-14 11:55:00,505.52,505.72,504.25,504.6,14619.0,504.7757,504.9754,503.5076,503.8571,14619.0
2025-01-14 12:00:00,504.74,504.97,504.57,504.64,9421.0,503.9969,504.2265,503.8271,503.897,9421.0
2025-01-14 12:05:00,504.64,504.97,504.35,504.58,6442.0,503.897,504.2265,503.6074,503.8371,6442.0
2025-01-14 12:10:00,504.83,504.97,504.45,504.89,8004.0,504.0867,504.2265,503.7073,504.1466,8004.0
2025-01-14 12:15:00,504.6,505.03,504.59,504.71,4464.0,503.8571,504.2864,503.8471,503.9669,4464.0
2025-01-14 12:20:00,504.86,505.07,504.45,505.06,3533.0,504.1167,504.3264,503.7073,504.3164,3533.0
2025-01-14 12:25:00,504.98,505.27,504.9,505.07,5521.0,504.2365,504.5261,504.1566,504.3264,5521.0
2025-01-14 12:30:00,505.06,505.06,504.36,504.51,7091.0,504.3164,504.3164,503.6174,503.7672,7091.0
2025-01-14 12:35:00,504.43,505.0,504.43,504.99,6459.0,503.6873,504.2565,503.6873,504.2465,6459.0
2025-01-14 12:40:00,505.11,505.42,504.91,505.29,3310.0,504.3663,504.6759,504.1666,504.546,3310.0
2025-01-14 12:45:00,505.42,505.43,505.21,505.3,3505.0,504.6759,504.6858,504.4662,504.556,3505.0
2025-01-14 12:50:00,505.31,505.68,505.28,505.61,8579.0,504.566,504.9355,504.5361,504.8656,8579.0
2025-01-14 12:55:00,505.57,505.77,505.27,505.77,4952.0,504.8256,505.0253,504.5261,505.0253,4952.0
2025-01-14 13:00:00,505.77,505.8,505.54,505.77,2787.0,505.0253,505.0553,504.7957,505.0253,2787.0
2025-01-14 13:05:00,505.81,505.89,505.65,505.69,3350.0,505.0653,505.1452,504.9055,504.9455,3350.0
2025-01-14 13:10:00,505.68,505.87,505.52,505.74,5259.0,504.9355,505.1252,504.7757,504.9954,5259.0
2025-01-14 13:15:00,505.74,506.14,505.73,506.0,11091.0,504.9954,505.3948,504.9854,505.255,11091.0
2025-01-14 13:20:00,506.17,506.84,506.09,506.84,8766.0,505.4248,506.0938,505.3449,506.0938,8766.0
2025-01-14 13:25:00,506.84,507.12,506.84,507.0,5014.0,506.0938,506.3734,506.0938,506.2535,5014.0
2025-01-14 13:30:00,506.98,507.06,506.85,507.01,2052.0,506.2336,506.3134,506.1038,506.2635,2052.0
2025-01-14 13:35:00,506.97,507.1,506.9,507.05,4530.0,506.2236,506.3534,506.1537,506.3035,4530.0
2025-01-14 13:40:00,507.05,507.51,507.01,507.42,4058.0,506.3035,506.7628,506.2635,506.6729,4058.0
2025-01-14 13:45:00,507.42,507.62,507.42,507.52,3809.0,506.6729,506.8726,506.6729,506.7728,3809.0
2025-01-14 13:50:00,507.57,507.72,507.43,507.72,4171.0,506.8227,506.9725,506.6829,506.9725,4171.0
2025-01-14 13:55:00,507.72,508.02,507.71,507.89,8763.0,506.9725,507.272,506.9625,507.1422,8763.0
2025-01-14 14:00:00,507.86,507.91,507.55,507.72,4022.0,507.1123,507.1622,506.8027,506.9725,4022.0
2025-01-14 14:05:00,507.77,508.09,507.72,507.9,7697.0,507.0224,507.3419,506.9725,507.1522,7697.0
2025-01-14 14:10:00,507.94,508.42,507.85,508.42,9869.0,507.1921,507.6714,507.1023,507.6714,9869.0
2025-01-14 14:15:00,508.38,509.0,508.37,508.83,9100.0,507.6315,508.2506,507.6215,508.0808,9100.0
2025-01-14 14:20:00,508.83,508.83,508.61,508.68,1915.0,508.0808,508.0808,507.8612,507.9311,1915.0
2025-01-14 14:25:00,508.79,508.99,508.51,508.62,11903.0,508.0409,508.2406,507.7613,507.8711,11903.0
2025-01-14 14:30:00,508.57,508.93,508.46,508.79,15560.0,507.8212,508.1807,507.7114,508.0409,15560.0
2025-01-14 14:35:00,508.76,508.97,508.69,508.7,4034.0,508.0109,508.2206,507.941,507.951,4034.0
2025-01-14 14:40:00,508.74,508.87,508.45,508.76,11107.0,507.991,508.1208,507.7014,508.0109,11107.0
2025-01-14 14:45:00,508.76,508.83,508.61,508.61,6801.0,508.0109,508.0808,507.8612,507.8612,6801.0
2025-01-14 14:50:00,508.61,508.61,508.02,508.02,24060.0,507.8612,507.8612,507.272,507.272,24060.0
2025-01-14 14:55:00,507.9,508.1,507.56,507.77,12232.0,507.1522,507.3519,506.8127,507.0224,12232.0
2025-01-14 15:00:00,507.61,507.76,506.8,506.8,6160.0,506.8626,507.0124,506.0538,506.0538,6160.0
2025-01-14 15:05:00,506.77,507.11,506.6,507.07,11289.0,506.0239,506.3634,505.8541,506.3234,11289.0
2025-01-14 15:10:00,506.98,507.56,506.96,507.32,8529.0,506.2336,506.8127,506.2136,506.5731,8529.0
2025-01-14 15:15:00,507.34,507.61,507.12,507.32,8913.0,506.593,506.8626,506.3734,506.5731,8913.0
2025-01-14 15:20:00,507.31,507.73,506.97,507.57,11839.0,506.5631,506.9825,506.2236,506.8227,11839.0
2025-01-14 15:25:00,507.57,507.67,507.42,507.62,7987.0,506.8227,506.9225,506.6729,506.8726,7987.0
2025-01-14 15:30:00,507.7,507.74,507.17,507.17,12057.0,506.9525,506.9924,506.4233,506.4233,12057.0
2025-01-14 15:35:00,507.23,507.78,507.23,507.56,21705.0,506.4832,507.0324,506.4832,506.8127,21705.0
2025-01-14 15:40:00,507.61,508.01,507.49,507.88,14096.0,506.8626,507.262,506.7428,507.1322,14096.0
2025-01-14 15:45:00,507.89,508.42,507.89,508.21,14177.0,507.1422,507.6714,507.1422,507.4617,14177.0
2025-01-14 15:50:00,508.24,509.12,508.21,508.94,25047.0,507.4917,508.3704,507.4617,508.1907,25047.0
2025-01-14 15:55:00,508.8,509.39,508.42,509.06,76108.0,508.0509,508.64,507.6714,508.3105,76108.0
2025-01-15 09:30:00,515.57,516.23,513.73,516.08,72514.0,514.8109,515.4699,512.9736,515.3202,72514.0
2025-01-15 09:35:00,516.1,516.78,515.76,516.37,51366.0,515.3401,516.0191,515.0006,515.6097,51366.0
2025-01-15 09:40:00,516.89,518.27,516.7,518.27,37054.0,516.129,517.5069,515.9392,517.5069,37054.0
2025-01-15 09:45:00,518.4,519.3,517.63,518.99,63412.0,517.6367,518.5354,516.8679,518.2259,63412.0
2025-01-15 09:50:00,518.94,519.42,517.79,518.25,37038.0,518.176,518.6552,517.0276,517.487,37038.0
2025-01-15 09:55:00,518.37,519.36,518.33,518.44,45607.0,517.6068,518.5953,517.5668,517.6767,45607.0
2025-01-15 10:00:00,518.43,519.35,518.05,518.52,34893.0,517.6667,518.5853,517.2873,517.7566,34893.0
2025-01-15 10:05:00,518.5,518.82,517.78,518.52,22133.0,517.7366,518.0561,517.0177,517.7566,22133.0
2025-01-15 10:10:00,518.48,519.13,518.41,518.67,21238.0,517.7166,518.3657,517.6467,517.9063,21238.0
2025-01-15 10:15:00,518.76,519.42,518.74,519.11,21683.0,517.9962,518.6552,517.9762,518.3457,21683.0
2025-01-15 10:20:00,519.18,519.23,518.71,519.2,14345.0,518.4156,518.4655,517.9463,518.4356,14345.0
2025-01-15 10:25:00,519.09,519.09,518.53,518.64,11148.0,518.3257,518.3257,517.7666,517.8764,11148.0
2025-01-15 10:30:00,518.67,519.05,518.31,518.88,13887.0,517.9063,518.2858,517.5469,518.116,13887.0
2025-01-15 10:35:00,518.79,518.88,517.76,517.81,10049.0,518.0262,518.116,516.9977,517.0476,10049.0
2025-01-15 10:40:00,517.9,518.31,517.46,517.46,21592.0,517.1375,517.5469,516.6981,516.6981,21592.0
2025-01-15 10:45:00,517.65,518.03,517.44,518.0,21851.0,516.8879,517.2673,516.6782,517.2373,21851.0
2025-01-15 10:50:00,517.81,518.22,517.57,517.69,9747.0,517.0476,517.457,516.808,516.9278,9747.0
2025-01-15 10:55:00,517.87,518.18,517.69,517.88,18839.0,517.1075,517.4171,516.9278,517.1175,18839.0
2025-01-15 11:00:00,518.14,518.2,517.79,517.84,7402.0,517.3771,517.437,517.0276,517.0776,7402.0
2025-01-15 11:05:00,517.95,518.07,517.39,517.39,11308.0,517.1874,517.3072,516.6282,516.6282,11308.0
2025-01-15 11:10:00,517.39,517.86,517.39,517.64,10754.0,516.6282,517.0975,516.6282,516.8779,10754.0
2025-01-15 11:15:00,517.64,517.97,517.38,517.54,12259.0,516.8779,517.2074,516.6182,516.778,12259.0
2025-01-15 11:20:00,517.53,518.95,517.5,518.76,8782.0,516.768,518.1859,516.7381,517.9962,8782.0
2025-01-15 11:25:00,518.68,518.75,518.35,518.49,5959.0,517.9163,517.9862,517.5868,517.7266,5959.0
2025-01-15 11:30:00,518.36,518.36,517.29,517.86,16646.0,517.5968,517.5968,516.5284,517.0975,16646.0
2025-01-15 11:35:00,518.01,518.24,517.87,518.0,5923.0,517.2473,517.477,517.1075,517.2373,5923.0
2025-01-15 11:40:00,518.08,518.19,517.86,518.12,8681.0,517.3172,517.4271,517.0975,517.3572,8681.0
2025-01-15 11:45:00,518.21,518.21,517.87,518.04,11326.0,517.447,517.447,517.1075,517.2773,11326.0
2025-01-15 11:50:00,518.09,518.09,517.56,517.95,7390.0,517.3272,517.3272,516.798,517.1874,7390.0
2025-01-15 11:55:00,517.99,518.27,517.85,518.15,9091.0,517.2273,517.5069,517.0876,517.3871,9091.0
2025-01-15 12:00:00,517.99,518.48,517.92,518.46,9417.0,517.2273,517.7166,517.1575,517.6967,9417.0
2025-01-15 12:05:00,518.46,518.71,518.28,518.64,5011.0,517.6967,517.9463,517.5169,517.8764,5011.0
2025-01-15 12:10:00,518.71,519.26,518.62,519.01,15904.0,517.9463,518.4955,517.8564,518.2458,15904.0
2025-01-15 12:15:00,518.97,519.2,518.75,518.75,10553.0,518.2059,518.4356,517.9862,517.9862,10553.0
2025-01-15 12:20:00,518.72,518.84,517.96,518.18,5339.0,517.9563,518.0761,517.1974,517.4171,5339.0
2025-01-15 12:25:00,518.37,518.5,518.06,518.27,7321.0,517.6068,517.7366,517.2972,517.5069,7321.0
2025-01-15 12:30:00,518.06,518.81,518.05,518.72,3982.0,517.2972,518.0461,517.2873,517.9563,3982.0
2025-01-15 12:35:00,518.7,519.09,518.67,519.07,5152.0,517.9363,518.3257,517.9063,518.3058,5152.0
2025-01-15 12:40:00,519.1,519.31,518.89,519.23,7032.0,518.3357,518.5454,518.126,518.4655,7032.0
2025-01-15 12:45:00,519.22,519.22,518.95,519.0,2518.0,518.4555,518.4555,518.1859,518.2359,2518.0
2025-01-15 12:50:00,519.02,519.11,518.73,518.98,6949.0,518.2558,518.3457,517.9663,518.2159,6949.0
2025-01-15 12:55:00,519.16,519.19,518.77,518.83,7790.0,518.3956,518.4256,518.0062,518.0661,7790.0
2025-01-15 13:00:00,518.98,519.37,518.91,519.26,4691.0,518.2159,518.6053,518.146,518.4955,4691.0
2025-01-15 13:05:00,519.34,519.61,519.29,519.29,6393.0,518.5754,518.845,518.5254,518.5254,6393.0
2025-01-15 13:10:00,519.29,519.6,519.21,519.51,5368.0,518.5254,518.835,518.4456,518.7451,5368.0
2025-01-15 13:15:00,519.57,519.99,519.55,519.91,10336.0,518.805,519.2244,518.7851,519.1445,10336.0
2025-01-15 13:20:00,519.91,520.17,519.85,520.07,12937.0,519.1445,519.4041,519.0846,519.3043,12937.0
2025-01-15 13:25:00,520.09,520.25,520.0,520.07,8478.0,519.3243,519.484,519.2344,519.3043,8478.0
2025-01-15 13:30:00,520.16,520.44,520.16,520.38,5156.0,519.3942,519.6737,519.3942,519.6138,5156.0
2025-01-15 13:35:00,520.32,520.46,520.19,520.33,7379.0,519.5539,519.6937,519.4241,519.5639,7379.0
2025-01-15 13:40:00,520.33,520.36,520.18,520.31,2977.0,519.5639,519.5939,519.4141,519.5439,2977.0
2025-01-15 13:45:00,520.42,520.68,520.24,520.27,9520.0,519.6538,519.9134,519.474,519.504,9520.0
2025-01-15 13:50:00,520.39,520.92,520.35,520.85,9806.0,519.6238,520.153,519.5839,520.0831,9806.0
2025-01-15 13:55:00,520.8,520.8,520.41,520.42,5921.0,520.0332,520.0332,519.6438,519.6538,5921.0
2025-01-15 14:00:00,520.42,520.42,520.0,520.0,9216.0,519.6538,519.6538,519.2344,519.2344,9216.0
2025-01-15 14:05:00,520.01,520.29,519.7,520.05,13683.0,519.2444,519.524,518.9348,519.2843,13683.0
2025-01-15 14:10:00,520.05,520.41,520.01,520.4,5533.0,519.2843,519.6438,519.2444,519.6338,5533.0
2025-01-15 14:15:00,520.31,520.41,520.02,520.17,12015.0,519.5439,519.6438,519.2544,519.4041,12015.0
2025-01-15 14:20:00,520.28,520.48,520.1,520.1,4975.0,519.514,519.7137,519.3342,519.3342,4975.0
2025-01-15 14:25:00,520.1,520.34,519.94,520.23,9608.0,519.3342,519.5739,519.1745,519.4641,9608.0
2025-01-15 14:30:00,520.22,520.45,519.97,520.45,12682.0,519.4541,519.6837,519.2044,519.6837,12682.0
2025-01-15 14:35:00,520.44,520.67,520.39,520.55,11245.0,519.6737,519.9034,519.6238,519.7836,11245.0
2025-01-15 14:40:00,520.62,520.73,520.3,520.43,14516.0,519.8535,519.9633,519.5339,519.6638,14516.0
2025-01-15 14:45:00,520.43,521.13,520.43,520.99,6335.0,519.6638,520.3627,519.6638,520.2229,6335.0
2025-01-15 14:50:00,521.11,521.64,521.02,521.64,8526.0,520.3428,520.872,520.2529,520.872,8526.0
2025-01-15 14:55:00,521.63,521.89,521.52,521.79,15207.0,520.862,521.1216,520.7522,521.0218,15207.0
2025-01-15 15:00:00,521.79,522.0,521.52,521.76,11407.0,521.0218,521.2314,520.7522,520.9918,11407.0
2025-01-15 15:05:00,521.81,521.91,521.64,521.87,14642.0,521.0417,521.1416,520.872,521.1016,14642.0
2025-01-15 15:10:00,521.87,522.25,521.87,522.25,15237.0,521.1016,521.4811,521.1016,521.4811,15237.0
2025-01-15 15:15:00,522.19,522.23,521.88,521.94,17949.0,521.4212,521.4611,521.1116,521.1715,17949.0
2025-01-15 15:20:00,521.97,522.08,521.91,521.97,15082.0,521.2015,521.3113,521.1416,521.2015,15082.0
2025-01-15 15:25:00,521.98,522.13,521.85,522.12,28126.0,521.2115,521.3613,521.0817,521.3513,28126.0
2025-01-15 15:30:00,522.02,522.82,522.02,522.79,24798.0,521.2514,522.0502,521.2514,522.0203,24798.0
2025-01-15 15:35:00,522.88,523.1,522.4,522.6,27985.0,522.1102,522.3298,521.6309,521.8306,27985.0
2025-01-15 15:40:00,522.63,522.78,522.37,522.73,28445.0,521.8605,522.0103,521.6009,521.9604,28445.0
2025-01-15 15:45:00,522.73,523.08,522.73,522.96,28130.0,521.9604,522.3099,521.9604,522.19,28130.0
2025-01-15 15:50:00,522.92,523.77,522.91,523.68,52566.0,522.1501,522.9988,522.1401,522.909,52566.0
2025-01-15 15:55:00,523.67,523.72,522.23,522.23,166411.0,522.899,522.9489,521.4611,521.4611,166411.0
2025-01-16 09:30:00,523.62,524.36,522.14,523.37,49628.0,522.8491,523.588,521.3712,522.5994,49628.0
2025-01-16 09:35:00,523.42,523.97,523.07,523.73,17570.0,522.6494,523.1985,522.2999,522.9589,17570.0
2025-01-16 09:40:00,523.62,524.12,523.38,523.57,16351.0,522.8491,523.3483,522.6094,522.7991,16351.0
2025-01-16 09:45:00,523.68,523.87,522.68,522.76,17134.0,522.909,523.0987,521.9104,521.9903,17134.0
2025-01-16 09:50:00,522.76,523.22,522.33,523.1,7815.0,521.9903,522.4496,521.561,522.3298,7815.0
2025-01-16 09:55:00,523.08,523.58,522.77,523.32,25336.0,522.3099,522.8091,522.0003,522.5495,25336.0
2025-01-16 10:00:00,523.17,523.43,522.38,522.38,14743.0,522.3997,522.6593,521.6109,521.6109,14743.0
2025-01-16 10:05:00,522.62,524.65,522.57,524.56,15113.0,521.8505,523.8775,521.8006,523.7877,15113.0
2025-01-16 10:10:00,524.51,524.78,524.2,524.6,17823.0,523.7378,524.0074,523.4282,523.8276,17823.0
2025-01-16 10:15:00,524.39,525.13,523.85,524.3,26090.0,523.6179,524.3568,523.0787,523.5281,26090.0
2025-01-16 10:20:00,524.3,524.33,523.83,524.04,14102.0,523.5281,523.558,523.0588,523.2684,14102.0
2025-01-16 10:25:00,524.14,524.31,523.26,524.29,19554.0,523.3683,523.538,522.4896,523.5181,19554.0
2025-01-16 10:30:00,524.29,525.29,523.91,525.24,9608.0,523.5181,524.5166,523.1386,524.4667,9608.0
2025-01-16 10:35:00,525.21,525.78,524.56,525.5,9269.0,524.4367,525.0059,523.7877,524.7263,9269.0
2025-01-16 10:40:00,525.68,525.7,524.84,525.18,23645.0,524.906,524.926,524.0673,524.4068,23645.0
2025-01-16 10:45:00,525.27,526.21,524.91,526.21,11355.0,524.4966,525.4352,524.1372,525.4352,11355.0
2025-01-16 10:50:00,526.22,526.84,526.17,526.64,7149.0,525.4452,526.0643,525.3953,525.8646,7149.0
2025-01-16 10:55:00,526.89,527.12,526.52,526.97,8699.0,526.1142,526.3439,525.7448,526.1941,8699.0
2025-01-16 11:00:00,526.95,527.12,525.9,526.5,15634.0,526.1742,526.3439,525.1257,525.7248,15634.0
2025-01-16 11:05:00,526.5,526.57,526.06,526.16,10094.0,525.7248,525.7947,525.2855,525.3853,10094.0
2025-01-16 11:10:00,526.12,526.2,525.43,525.43,4385.0,525.3454,525.4253,524.6564,524.6564,4385.0
2025-01-16 11:15:00,525.43,525.43,524.5,524.65,16419.0,524.6564,524.6564,523.7278,523.8775,16419.0
2025-01-16 11:20:00,524.75,524.79,523.5,524.08,19197.0,523.9774,524.0173,522.7292,523.3084,19197.0
2025-01-16 11:25:00,524.08,525.73,523.74,525.73,8653.0,523.3084,524.956,522.9689,524.956,8653.0
2025-01-16 11:30:00,525.54,526.28,525.53,525.98,20190.0,524.7662,525.5051,524.7562,525.2056,20190.0
2025-01-16 11:35:00,525.97,526.47,525.61,526.34,11582.0,525.1956,525.6949,524.8361,525.5651,11582.0
2025-01-16 11:40:00,526.34,526.42,525.88,525.99,8475.0,525.5651,525.6449,525.1057,525.2156,8475.0
2025-01-16 11:45:00,526.2,526.2,525.45,525.65,5692.0,525.4253,525.4253,524.6764,524.8761,5692.0
2025-01-16 11:50:00,525.7,526.11,525.67,526.1,6103.0,524.926,525.3354,524.896,525.3254,6103.0
2025-01-16 11:55:00,526.1,526.22,525.72,526.01,7527.0,525.3254,525.4452,524.946,525.2355,7527.0
2025-01-16 12:00:00,525.83,526.23,525.56,525.56,9889.0,525.0558,525.4552,524.7862,524.7862,9889.0
2025-01-16 12:05:00,525.43,526.0,525.41,525.52,5953.0,524.6564,525.2256,524.6364,524.7463,5953.0
2025-01-16 12:10:00,525.52,525.52,525.03,525.07,5711.0,524.7463,524.7463,524.257,524.2969,5711.0
2025-01-16 12:15:00,525.07,525.08,524.52,524.56,5477.0,524.2969,524.3069,523.7477,523.7877,5477.0
2025-01-16 12:20:00,524.57,524.71,524.3,524.42,9904.0,523.7977,523.9375,523.5281,523.6479,9904.0
2025-01-16 12:25:00,524.71,524.87,524.56,524.66,9660.0,523.9375,524.0972,523.7877,523.8875,9660.0
2025-01-16 12:30:00,524.66,524.81,523.75,524.26,10734.0,523.8875,524.0373,522.9789,523.4881,10734.0
2025-01-16 12:35:00,524.27,524.58,524.03,524.5,10883.0,523.4981,523.8076,523.2585,523.7278,10883.0
2025-01-16 12:40:00,524.5,524.51,524.1,524.39,3707.0,523.7278,523.7378,523.3284,523.6179,3707.0
2025-01-16 12:45:00,524.39,524.52,524.11,524.45,7969.0,523.6179,523.7477,523.3383,523.6778,7969.0
2025-01-16 12:50:00,524.45,524.45,524.03,524.16,4186.0,523.6778,523.6778,523.2585,523.3883,4186.0
2025-01-16 12:55:00,524.3,524.42,524.16,524.41,7204.0,523.5281,523.6479,523.3883,523.6379,7204.0
2025-01-16 13:00:00,524.4,524.81,524.34,524.81,11389.0,523.6279,524.0373,523.568,524.0373,11389.0
2025-01-16 13:05:00,524.89,525.07,524.45,524.58,4511.0,524.1172,524.2969,523.6778,523.8076,4511.0
2025-01-16 13:10:00,524.58,525.16,524.54,525.08,7242.0,523.8076,524.3868,523.7677,524.3069,7242.0
2025-01-16 13:15:00,525.11,525.17,524.72,524.73,5122.0,524.3369,524.3968,523.9474,523.9574,5122.0
2025-01-16 13:20:00,524.89,525.05,524.68,524.88,4313.0,524.1172,524.277,523.9075,524.1072,4313.0
2025-01-16 13:25:00,524.92,525.04,524.17,524.26,4924.0,524.1471,524.267,523.3983,523.4881,4924.0
2025-01-16 13:30:00,524.14,524.17,523.79,523.86,4475.0,523.3683,523.3983,523.0188,523.0887,4475.0
2025-01-16 13:35:00,523.94,524.19,523.77,524.06,6065.0,523.1686,523.4182,522.9988,523.2884,6065.0
2025-01-16 13:40:00,524.21,524.56,524.14,524.17,3650.0,523.4382,523.7877,523.3683,523.3983,3650.0
2025-01-16 13:45:00,524.17,524.17,523.14,523.26,16771.0,523.3983,523.3983,522.3698,522.4896,16771.0
2025-01-16 13:50:00,523.14,523.38,522.81,523.24,9596.0,522.3698,522.6094,522.0403,522.4696,9596.0
2025-01-16 13:55:00,523.07,523.34,522.48,522.71,3665.0,522.2999,522.5695,521.7107,521.9404,3665.0
2025-01-16 14:00:00,522.71,522.81,522.28,522.45,7646.0,521.9404,522.0403,521.511,521.6808,7646.0
2025-01-16 14:05:00,522.45,522.7,521.75,522.21,410476.0,521.6808,521.9304,520.9818,521.4411,410476.0
2025-01-16 14:10:00,522.08,522.38,521.41,521.51,13982.0,521.3113,521.6109,520.6423,520.7422,13982.0
2025-01-16 14:15:00,521.51,522.21,521.51,522.05,14892.0,520.7422,521.4411,520.7422,521.2814,14892.0
2025-01-16 14:20:00,521.87,522.02,521.35,521.65,5953.0,521.1016,521.2514,520.5824,520.882,5953.0
2025-01-16 14:25:00,521.51,522.08,521.51,521.89,17120.0,520.7422,521.3113,520.7422,521.1216,17120.0
2025-01-16 14:30:00,522.05,522.05,521.57,521.79,7724.0,521.2814,521.2814,520.8021,521.0218,7724.0
2025-01-16 14:35:00,521.7,521.7,521.19,521.4,11003.0,520.9319,520.9319,520.4226,520.6323,11003.0
2025-01-16 14:40:00,521.43,521.51,520.72,520.72,12128.0,520.6623,520.7422,519.9533,519.9533,12128.0
2025-01-16 14:45:00,520.89,521.66,520.73,521.19,24676.0,520.1231,520.8919,519.9633,520.4226,24676.0
2025-01-16 14:50:00,521.26,521.27,520.9,521.0,5433.0,520.4925,520.5025,520.1331,520.2329,5433.0
2025-01-16 14:55:00,521.11,521.79,521.1,521.5,8148.0,520.3428,521.0218,520.3328,520.7322,8148.0
2025-01-16 15:00:00,521.4,521.67,521.28,521.53,5984.0,520.6323,520.9019,520.5125,520.7621,5984.0
2025-01-16 15:05:00,521.53,521.77,521.26,521.34,10504.0,520.7621,521.0018,520.4925,520.5724,10504.0
2025-01-16 15:10:00,521.57,521.59,521.06,521.06,7637.0,520.8021,520.822,520.2928,520.2928,7637.0
2025-01-16 15:15:00,521.11,521.54,521.11,521.54,10084.0,520.3428,520.7721,520.3428,520.7721,10084.0
2025-01-16 15:20:00,521.45,521.54,521.06,521.41,13120.0,520.6823,520.7721,520.2928,520.6423,13120.0
2025-01-16 15:25:00,521.46,521.89,521.31,521.87,20691.0,520.6922,521.1216,520.5425,521.1016,20691.0
2025-01-16 15:30:00,521.82,522.04,521.48,521.7,18108.0,521.0517,521.2714,520.7122,520.9319,18108.0
2025-01-16 15:35:00,521.72,521.94,521.5,521.5,13435.0,520.9519,521.1715,520.7322,520.7322,13435.0
2025-01-16 15:40:00,521.53,522.03,521.42,521.85,37088.0,520.7621,521.2614,520.6523,521.0817,37088.0
2025-01-16 15:45:00,521.91,522.67,521.79,522.4,26091.0,521.1416,521.9005,521.0218,521.6309,26091.0
2025-01-16 15:50:00,522.45,523.36,522.41,523.13,35064.0,521.6808,522.5894,521.6408,522.3598,35064.0
2025-01-16 15:55:00,523.13,523.25,522.72,523.07,83712.0,522.3598,522.4796,521.9504,522.2999,83712.0
2025-01-17 09:30:00,524.58,524.58,521.01,522.67,495350.0,523.8076,523.8076,520.2429,521.9005,495350.0
2025-01-17 09:35:00,522.56,524.43,522.56,524.01,15541.0,521.7906,523.6579,521.7906,523.2385,15541.0
2025-01-17 09:40:00,524.03,524.84,523.32,523.58,7938.0,523.2585,524.0673,522.5495,522.8091,7938.0
2025-01-17 09:45:00,523.82,524.26,523.29,524.25,11683.0,523.0488,523.4881,522.5195,523.4781,11683.0
2025-01-17 09:50:00,524.21,524.25,523.18,523.18,7894.0,523.4382,523.4781,522.4097,522.4097,7894.0
2025-01-17 09:55:00,523.92,524.59,523.67,524.21,9848.0,523.1486,523.8176,522.899,523.4382,9848.0
2025-01-17 10:00:00,524.23,525.46,524.09,525.42,13106.0,523.4582,524.6864,523.3184,524.6464,13106.0
2025-01-17 10:05:00,525.64,525.94,524.75,525.02,12152.0,524.8661,525.1656,523.9774,524.247,12152.0
2025-01-17 10:10:00,525.02,525.61,525.02,525.33,8302.0,524.247,524.8361,524.247,524.5565,8302.0
2025-01-17 10:15:00,525.5,525.6,525.19,525.35,5117.0,524.7263,524.8261,524.4167,524.5765,5117.0
2025-01-17 10:20:00,525.35,525.86,525.28,525.44,7522.0,524.5765,525.0858,524.5066,524.6664,7522.0
2025-01-17 10:25:00,525.5,525.71,525.02,525.29,25366.0,524.7263,524.936,524.247,524.5166,25366.0
2025-01-17 10:30:00,525.26,525.52,525.05,525.13,11037.0,524.4866,524.7463,524.277,524.3568,11037.0
2025-01-17 10:35:00,524.94,525.29,524.64,525.22,10465.0,524.1671,524.5166,523.8676,524.4467,10465.0
2025-01-17 10:40:00,525.21,525.28,524.84,524.99,7028.0,524.4367,524.5066,524.0673,524.217,7028.0
2025-01-17 10:45:00,524.99,525.15,524.77,525.14,4544.0,524.217,524.3768,523.9974,524.3668,4544.0
2025-01-17 10:50:00,525.14,525.48,525.0,525.24,9512.0,524.3668,524.7063,524.227,524.4667,9512.0
2025-01-17 10:55:00,525.25,525.73,525.04,525.32,18304.0,524.4767,524.956,524.267,524.5466,18304.0
2025-01-17 11:00:00,525.35,526.52,525.35,526.52,4840.0,524.5765,525.7448,524.5765,525.7448,4840.0
2025-01-17 11:05:00,526.52,527.73,526.24,527.31,10474.0,525.7448,526.953,525.4652,526.5336,10474.0
2025-01-17 11:10:00,527.43,527.6,526.9,527.59,4834.0,526.6535,526.8232,526.1242,526.8132,4834.0
2025-01-17 11:15:00,527.57,528.07,527.46,527.76,8596.0,526.7932,527.2925,526.6834,526.983,8596.0
2025-01-17 11:20:00,527.72,528.13,527.71,527.98,6231.0,526.943,527.3524,526.933,527.2026,6231.0
2025-01-17 11:25:00,527.98,528.09,527.37,527.37,8332.0,527.2026,527.3125,526.5935,526.5935,8332.0
2025-01-17 11:30:00,527.56,527.59,526.32,526.46,16047.0,526.7833,526.8132,525.5451,525.6849,16047.0
2025-01-17 11:35:00,526.22,527.02,526.18,526.67,7992.0,525.4452,526.2441,525.4053,525.8946,7992.0
2025-01-17 11:40:00,526.88,527.06,526.74,527.01,3992.0,526.1043,526.284,525.9645,526.2341,3992.0
2025-01-17 11:45:00,527.01,527.01,526.3,526.65,4281.0,526.2341,526.2341,525.5251,525.8746,4281.0
2025-01-17 11:50:00,526.67,526.72,526.31,526.49,7264.0,525.8946,525.9445,525.5351,525.7148,7264.0
2025-01-17 11:55:00,526.41,526.48,526.24,526.33,5104.0,525.635,525.7048,525.4652,525.5551,5104.0
2025-01-17 12:00:00,526.36,526.36,525.78,525.91,6020.0,525.585,525.585,525.0059,525.1357,6020.0
2025-01-17 12:05:00,526.09,526.41,525.99,526.0,11965.0,525.3154,525.635,525.2156,525.2256,11965.0
2025-01-17 12:10:00,526.09,526.28,525.89,525.97,4516.0,525.3154,525.5051,525.1157,525.1956,4516.0
2025-01-17 12:15:00,526.11,526.54,526.1,526.39,3012.0,525.3354,525.7648,525.3254,525.615,3012.0
2025-01-17 12:20:00,526.42,526.5,526.27,526.33,5041.0,525.6449,525.7248,525.4952,525.5551,5041.0
2025-01-17 12:25:00,526.16,526.44,525.98,526.05,3703.0,525.3853,525.6649,525.2056,525.2755,3703.0
2025-01-17 12:30:00,526.12,526.5,526.05,526.15,2846.0,525.3454,525.7248,525.2755,525.3753,2846.0
2025-01-17 12:35:00,526.21,526.54,526.02,526.54,4545.0,525.4352,525.7648,525.2455,525.7648,4545.0
2025-01-17 12:40:00,526.41,526.65,525.89,525.89,2482.0,525.635,525.8746,525.1157,525.1157,2482.0
2025-01-17 12:45:00,526.11,526.43,526.08,526.21,2000.0,525.3354,525.6549,525.3054,525.4352,2000.0
2025-01-17 12:50:00,526.31,526.42,526.01,526.01,1875.0,525.5351,525.6449,525.2355,525.2355,1875.0
2025-01-17 12:55:00,525.93,526.09,525.8,526.09,6534.0,525.1557,525.3154,525.0259,525.3154,6534.0
2025-01-17 13:00:00,526.0,526.0,525.28,525.77,9694.0,525.2256,525.2256,524.5066,524.9959,9694.0
2025-01-17 13:05:00,525.78,526.07,525.6,525.78,6100.0,525.0059,525.2955,524.8261,525.0059,6100.0
2025-01-17 13:10:00,525.62,525.83,525.54,525.79,4848.0,524.8461,525.0558,524.7662,525.0159,4848.0
2025-01-17 13:15:00,525.61,525.76,525.6,525.63,8164.0,524.8361,524.9859,524.8261,524.8561,8164.0
2025-01-17 13:20:00,525.7,525.71,525.29,525.5,5142.0,524.926,524.936,524.5166,524.7263,5142.0
2025-01-17 13:25:00,525.5,526.02,525.5,525.88,19205.0,524.7263,525.2455,524.7263,525.1057,19205.0
2025-01-17 13:30:00,525.58,525.94,525.39,525.8,3257.0,524.8062,525.1656,524.6165,525.0259,3257.0
2025-01-17 13:35:00,525.75,525.81,525.38,525.5,3640.0,524.9759,525.0358,524.6065,524.7263,3640.0
2025-01-17 13:40:00,525.8,525.8,525.22,525.39,4976.0,525.0259,525.0259,524.4467,524.6165,4976.0
2025-01-17 13:45:00,525.45,525.69,524.98,525.04,7100.0,524.6764,524.916,524.2071,524.267,7100.0
2025-01-17 13:50:00,525.04,525.22,524.88,525.12,7478.0,524.267,524.4467,524.1072,524.3469,7478.0
2025-01-17 13:55:00,525.21,525.55,525.12,525.55,17585.0,524.4367,524.7762,524.3469,524.7762,17585.0
2025-01-17 14:00:00,525.45,525.67,525.35,525.57,5498.0,524.6764,524.896,524.5765,524.7962,5498.0
2025-01-17 14:05:00,525.5,525.94,525.38,525.67,8398.0,524.7263,525.1656,524.6065,524.896,8398.0
2025-01-17 14:10:00,525.73,526.04,525.66,525.91,12623.0,524.956,525.2655,524.8861,525.1357,12623.0
2025-01-17 14:15:00,525.86,525.96,525.52,525.53,3216.0,525.0858,525.1856,524.7463,524.7562,3216.0
2025-01-17 14:20:00,525.57,525.83,525.39,525.62,5927.0,524.7962,525.0558,524.6165,524.8461,5927.0
2025-01-17 14:25:00,525.51,525.68,525.14,525.25,2269.0,524.7363,524.906,524.3668,524.4767,2269.0
2025-01-17 14:30:00,525.18,525.41,525.07,525.1,6917.0,524.4068,524.6364,524.2969,524.3269,6917.0
2025-01-17 14:35:00,525.21,525.31,524.81,524.81,3660.0,524.4367,524.5366,524.0373,524.0373,3660.0
2025-01-17 14:40:00,524.8,525.07,524.7,524.99,8219.0,524.0273,524.2969,523.9275,524.217,8219.0
2025-01-17 14:45:00,524.99,525.06,524.79,524.95,4530.0,524.217,524.2869,524.0173,524.1771,4530.0
2025-01-17 14:50:00,524.96,524.96,524.24,524.47,39051.0,524.1871,524.1871,523.4681,523.6978,39051.0
2025-01-17 14:55:00,524.54,524.54,524.14,524.17,11289.0,523.7677,523.7677,523.3683,523.3983,11289.0
2025-01-17 15:00:00,524.16,525.13,523.95,524.99,11170.0,523.3883,524.3568,523.1786,524.217,11170.0
2025-01-17 15:05:00,525.05,525.35,524.64,525.35,5581.0,524.277,524.5765,523.8676,524.5765,5581.0
2025-01-17 15:10:00,525.51,525.76,525.35,525.56,3687.0,524.7363,524.9859,524.5765,524.7862,3687.0
2025-01-17 15:15:00,525.57,526.07,525.44,526.06,6996.0,524.7962,525.2955,524.6664,525.2855,6996.0
2025-01-17 15:20:00,525.96,526.29,525.95,526.11,10114.0,525.1856,525.5151,525.1756,525.3354,10114.0
2025-01-17 15:25:00,526.18,526.18,525.46,525.76,11627.0,525.4053,525.4053,524.6864,524.9859,11627.0
2025-01-17 15:30:00,525.69,526.14,525.54,526.12,8531.0,524.916,525.3654,524.7662,525.3454,8531.0
2025-01-17 15:35:00,525.97,526.0,525.8,525.81,6702.0,525.1956,525.2256,525.0259,525.0358,6702.0
2025-01-17 15:40:00,525.8,525.85,525.1,525.2,12015.0,525.0259,525.0758,524.3269,524.4267,12015.0
2025-01-17 15:45:00,525.19,525.77,525.19,525.35,12380.0,524.4167,524.9959,524.4167,524.5765,12380.0
2025-01-17 15:50:00,525.33,525.66,525.1,525.6,9970.0,524.5565,524.8861,524.3269,524.8261,9970.0
2025-01-17 15:55:00,525.48,525.49,524.69,524.71,76572.0,524.7063,524.7163,523.9175,523.9375,76572.0
2025-01-21 09:30:00,527.66,529.09,527.32,528.92,50293.0,526.8831,528.311,526.5436,528.1413,50293.0
2025-01-21 09:35:00,528.92,529.51,528.3,529.5,7373.0,528.1413,528.7304,527.5222,528.7204,7373.0
2025-01-21 09:40:00,529.5,529.89,528.13,528.46,16867.0,528.7204,529.1098,527.3524,527.6819,16867.0
2025-01-21 09:45:00,528.62,529.72,528.5,528.62,12726.0,527.8417,528.9401,527.7219,527.8417,12726.0
2025-01-21 09:50:00,528.62,529.65,527.8,528.43,13314.0,527.8417,528.8702,527.0229,527.652,13314.0
2025-01-21 09:55:00,528.43,529.39,528.4,529.13,22690.0,527.652,528.6106,527.622,528.3509,22690.0
2025-01-21 10:00:00,529.12,529.68,528.81,529.68,11561.0,528.341,528.9001,528.0314,528.9001,11561.0
2025-01-21 10:05:00,529.68,529.98,529.26,529.35,11391.0,528.9001,529.1997,528.4808,528.5706,11391.0
2025-01-21 10:10:00,529.35,529.35,528.39,528.78,9458.0,528.5706,528.5706,527.612,528.0015,9458.0
2025-01-21 10:15:00,528.82,529.55,528.72,529.19,10474.0,528.0414,528.7703,527.9416,528.4109,10474.0
2025-01-21 10:20:00,528.94,529.07,528.1,528.1,7759.0,528.1612,528.291,527.3225,527.3225,7759.0
2025-01-21 10:25:00,528.07,528.27,527.89,528.11,9047.0,527.2925,527.4922,527.1128,527.3324,9047.0
2025-01-21 10:30:00,528.1,528.26,527.73,527.75,13887.0,527.3225,527.4822,526.953,526.973,13887.0
2025-01-21 10:35:00,527.83,528.08,527.73,528.08,22509.0,527.0529,527.3025,526.953,527.3025,22509.0
2025-01-21 10:40:00,528.13,528.27,527.98,528.1,8340.0,527.3524,527.4922,527.2026,527.3225,8340.0
2025-01-21 10:45:00,528.03,528.18,527.65,528.1,7658.0,527.2526,527.4023,526.8731,527.3225,7658.0
2025-01-21 10:50:00,528.1,528.1,527.56,527.71,10865.0,527.3225,527.3225,526.7833,526.933,10865.0
2025-01-21 10:55:00,527.77,528.2,527.77,528.05,12776.0,526.993,527.4223,526.993,527.2725,12776.0
2025-01-21 11:00:00,528.03,528.37,527.91,528.13,6445.0,527.2526,527.5921,527.1327,527.3524,6445.0
2025-01-21 11:05:00,528.04,528.61,528.04,528.28,15715.0,527.2626,527.8317,527.2626,527.5022,15715.0
2025-01-21 11:10:00,528.3,528.32,527.83,527.83,18852.0,527.5222,527.5421,527.0529,527.0529,18852.0
2025-01-21 11:15:00,527.89,527.99,527.61,527.92,14830.0,527.1128,527.2126,526.8332,527.1427,14830.0
2025-01-21 11:20:00,527.97,528.2,527.81,527.98,9404.0,527.1927,527.4223,527.0329,527.2026,9404.0
2025-01-21 11:25:00,527.99,528.23,527.96,528.1,10085.0,527.2126,527.4523,527.1827,527.3225,10085.0
2025-01-21 11:30:00,528.15,528.52,528.0,528.0,9167.0,527.3724,527.7418,527.2226,527.2226,9167.0
2025-01-21 11:35:00,527.87,528.83,527.85,528.71,9830.0,527.0928,528.0514,527.0728,527.9316,9830.0
2025-01-21 11:40:00,528.7,529.05,528.0,528.08,11102.0,527.9216,528.2711,527.2226,527.3025,11102.0
2025-01-21 11:45:00,528.22,528.32,527.91,528.23,5176.0,527.4423,527.5421,527.1327,527.4523,5176.0
2025-01-21 11:50:00,528.22,528.29,527.9,528.29,6786.0,527.4423,527.5122,527.1228,527.5122,6786.0
2025-01-21 11:55:00,528.37,528.37,527.67,528.07,5948.0,527.5921,527.5921,526.8931,527.2925,5948.0
2025-01-21 12:00:00,527.99,528.04,527.63,527.69,5679.0,527.2126,527.2626,526.8532,526.9131,5679.0
2025-01-21 12:05:00,527.68,528.18,527.68,527.92,17724.0,526.9031,527.4023,526.9031,527.1427,17724.0
2025-01-21 12:10:00,527.92,528.0,527.65,527.65,9108.0,527.1427,527.2226,526.8731,526.8731,9108.0
2025-01-21 12:15:00,527.72,527.96,527.57,527.65,18548.0,526.943,527.1827,526.7932,526.8731,18548.0
2025-01-21 12:20:00,527.65,527.77,527.1,527.37,8077.0,526.8731,526.993,526.3239,526.5935,8077.0
2025-01-21 12:25:00,527.31,527.54,526.91,527.37,9948.0,526.5336,526.7633,526.1342,526.5935,9948.0
2025-01-21 12:30:00,527.41,528.12,527.41,528.11,8625.0,526.6335,527.3424,526.6335,527.3324,8625.0
2025-01-21 12:35:00,528.12,528.41,527.82,528.26,19449.0,527.3424,527.632,527.0429,527.4822,19449.0
2025-01-21 12:40:00,528.1,528.28,528.09,528.12,8426.0,527.3225,527.5022,527.3125,527.3424,8426.0
2025-01-21 12:45:00,528.12,528.31,527.57,527.58,15994.0,527.3424,527.5322,526.7932,526.8032,15994.0
2025-01-21 12:50:00,527.61,527.99,527.57,527.67,4944.0,526.8332,527.2126,526.7932,526.8931,4944.0
2025-01-21 12:55:00,527.65,527.92,527.55,527.82,3649.0,526.8731,527.1427,526.7733,527.0429,3649.0
2025-01-21 13:00:00,527.9,527.9,527.09,527.42,8654.0,527.1228,527.1228,526.314,526.6435,8654.0
2025-01-21 13:05:00,527.42,527.79,527.42,527.58,4940.0,526.6435,527.0129,526.6435,526.8032,4940.0
2025-01-21 13:10:00,527.5,527.61,527.29,527.4,4522.0,526.7233,526.8332,526.5137,526.6235,4522.0
2025-01-21 13:15:00,527.4,527.55,527.3,527.46,7993.0,526.6235,526.7733,526.5236,526.6834,7993.0
2025-01-21 13:20:00,527.45,527.7,527.3,527.68,7515.0,526.6734,526.9231,526.5236,526.9031,7515.0
2025-01-21 13:25:00,527.71,528.0,527.68,527.8,8447.0,526.933,527.2226,526.9031,527.0229,8447.0
2025-01-21 13:30:00,527.93,528.02,527.65,527.97,3541.0,527.1527,527.2426,526.8731,527.1927,3541.0
2025-01-21 13:35:00,528.0,528.04,527.76,527.79,4735.0,527.2226,527.2626,526.983,527.0129,4735.0
2025-01-21 13:40:00,527.79,527.8,527.35,527.44,5146.0,527.0129,527.0229,526.5736,526.6634,5146.0
2025-01-21 13:45:00,527.44,527.6,527.43,527.58,5635.0,526.6634,526.8232,526.6535,526.8032,5635.0
2025-01-21 13:50:00,527.68,528.06,527.67,528.01,4956.0,526.9031,527.2825,526.8931,527.2326,4956.0
2025-01-21 13:55:00,527.97,528.11,527.71,528.0,6456.0,527.1927,527.3324,526.933,527.2226,6456.0
2025-01-21 14:00:00,528.13,528.13,527.92,528.02,6296.0,527.3524,527.3524,527.1427,527.2426,6296.0
2025-01-21 14:05:00,528.07,528.41,527.95,528.41,9905.0,527.2925,527.632,527.1727,527.632,9905.0
2025-01-21 14:10:00,528.41,528.6,528.37,528.6,7051.0,527.632,527.8217,527.5921,527.8217,7051.0
2025-01-21 14:15:00,528.55,528.87,528.53,528.6,5473.0,527.7718,528.0913,527.7518,527.8217,5473.0
2025-01-21 14:20:00,528.69,528.69,528.2,528.4,5130.0,527.9116,527.9116,527.4223,527.622,5130.0
2025-01-21 14:25:00,528.52,528.74,528.4,528.54,9066.0,527.7418,527.9615,527.622,527.7618,9066.0
2025-01-21 14:30:00,528.58,528.63,528.3,528.5,6206.0,527.8018,527.8517,527.5222,527.7219,6206.0
2025-01-21 14:35:00,528.5,528.5,527.85,527.86,8073.0,527.7219,527.7219,527.0728,527.0828,8073.0
2025-01-21 14:40:00,527.92,527.92,527.48,527.48,11358.0,527.1427,527.1427,526.7034,526.7034,11358.0
2025-01-21 14:45:00,527.46,527.68,527.35,527.68,7052.0,526.6834,526.9031,526.5736,526.9031,7052.0
2025-01-21 14:50:00,527.69,527.72,527.58,527.68,3750.0,526.9131,526.943,526.8032,526.9031,3750.0
2025-01-21 14:55:00,527.69,527.86,527.53,527.72,10166.0,526.9131,527.0828,526.7533,526.943,10166.0
2025-01-21 15:00:00,527.83,527.92,527.66,527.71,6518.0,527.0529,527.1427,526.8831,526.933,6518.0
2025-01-21 15:05:00,527.71,527.71,527.44,527.48,13199.0,526.933,526.933,526.6634,526.7034,13199.0
2025-01-21 15:10:00,527.48,527.7,527.38,527.48,11122.0,526.7034,526.9231,526.6035,526.7034,11122.0
2025-01-21 15:15:00,527.48,527.88,527.3,527.76,25487.0,526.7034,527.1028,526.5236,526.983,25487.0
2025-01-21 15:20:00,527.86,528.1,527.8,527.8,35534.0,527.0828,527.3225,527.0229,527.0229,35534.0
2025-01-21 15:25:00,527.71,527.86,527.64,527.85,13901.0,526.933,527.0828,526.8631,527.0728,13901.0
2025-01-21 15:30:00,527.83,528.23,527.83,528.23,12804.0,527.0529,527.4523,527.0529,527.4523,12804.0
2025-01-21 15:35:00,528.23,528.69,528.18,528.57,7401.0,527.4523,527.9116,527.4023,527.7918,7401.0
2025-01-21 15:40:00,528.56,528.88,528.47,528.83,13769.0,527.7818,528.1013,527.6919,528.0514,13769.0
2025-01-21 15:45:00,528.77,528.77,528.2,528.48,13145.0,527.9915,527.9915,527.4223,527.7019,13145.0
2025-01-21 15:50:00,528.48,529.0,528.44,528.87,15831.0,527.7019,528.2211,527.662,528.0913,15831.0
2025-01-21 15:55:00,528.84,528.88,527.72,528.04,89402.0,528.0614,528.1013,526.943,527.2626,89402.0
2025-01-22 09:30:00,528.0,528.55,525.67,526.51,68686.0,527.2226,527.7718,524.896,525.7348,68686.0
2025-01-22 09:35:00,526.4,529.03,526.02,528.76,13442.0,525.625,528.2511,525.2455,527.9815,13442.0
2025-01-22 09:40:00,528.84,529.29,528.05,528.05,15605.0,528.0614,528.5107,527.2725,527.2725,15605.0
2025-01-22 09:45:00,528.32,528.75,527.93,527.96,8914.0,527.5421,527.9715,527.1527,527.1827,8914.0
2025-01-22 09:50:00,527.74,528.85,527.74,528.75,7804.0,526.963,528.0714,526.963,527.9715,7804.0
2025-01-22 09:55:00,528.91,529.88,528.89,529.7,8218.0,528.1313,529.0998,528.1113,528.9201,8218.0
2025-01-22 10:00:00,529.69,529.7,528.48,528.93,17300.0,528.9101,528.9201,527.7019,528.1512,17300.0
2025-01-22 10:05:00,528.93,529.53,528.83,528.96,5749.0,528.1512,528.7504,528.0514,528.1812,5749.0
2025-01-22 10:10:00,529.18,529.18,528.21,528.36,9025.0,528.4009,528.4009,527.4323,527.5821,9025.0
2025-01-22 10:15:00,528.34,530.2,528.29,530.19,10852.0,527.5621,529.4194,527.5122,529.4094,10852.0
2025-01-22 10:20:00,530.2,530.26,529.26,529.59,11198.0,529.4194,529.4793,528.4808,528.8103,11198.0
2025-01-22 10:25:00,529.58,530.16,529.44,529.54,10581.0,528.8003,529.3794,528.6605,528.7603,10581.0
2025-01-22 10:30:00,529.94,529.96,529.07,529.58,6926.0,529.1598,529.1797,528.291,528.8003,6926.0
2025-01-22 10:35:00,529.71,529.98,529.4,529.56,7718.0,528.9301,529.1997,528.6206,528.7803,7718.0
2025-01-22 10:40:00,529.51,529.95,529.07,529.8,10713.0,528.7304,529.1697,528.291,529.02,10713.0
2025-01-22 10:45:00,529.8,530.0,529.28,529.64,11216.0,529.02,529.2197,528.5007,528.8602,11216.0
2025-01-22 10:50:00,529.61,529.65,529.05,529.59,16276.0,528.8302,528.8702,528.2711,528.8103,16276.0
2025-01-22 10:55:00,529.4,529.99,529.38,529.83,7881.0,528.6206,529.2097,528.6006,529.0499,7881.0
2025-01-22 11:00:00,530.04,530.3,529.2,529.36,8336.0,529.2596,529.5192,528.4208,528.5806,8336.0
2025-01-22 11:05:00,529.36,529.44,528.82,528.99,35901.0,528.5806,528.6605,528.0414,528.2112,35901.0
2025-01-22 11:10:00,529.04,529.57,528.72,529.09,8309.0,528.2611,528.7903,527.9416,528.311,8309.0
2025-01-22 11:15:00,529.08,529.16,528.52,528.74,7591.0,528.301,528.3809,527.7418,527.9615,7591.0
2025-01-22 11:20:00,528.87,529.04,528.47,528.66,10828.0,528.0913,528.2611,527.6919,527.8816,10828.0
2025-01-22 11:25:00,528.66,529.15,528.43,529.0,6226.0,527.8816,528.3709,527.652,528.2211,6226.0
2025-01-22 11:30:00,529.17,529.69,529.17,529.52,5179.0,528.3909,528.9101,528.3909,528.7404,5179.0
2025-01-22 11:35:00,529.46,529.79,529.28,529.67,5072.0,528.6805,529.01,528.5007,528.8902,5072.0
2025-01-22 11:40:00,529.67,529.78,529.46,529.7,4190.0,528.8902,529.0,528.6805,528.9201,4190.0
2025-01-22 11:45:00,529.67,529.81,529.31,529.43,4956.0,528.8902,529.0299,528.5307,528.6505,4956.0
2025-01-22 11:50:00,529.52,529.75,529.3,529.35,4564.0,528.7404,528.97,528.5207,528.5706,4564.0
2025-01-22 11:55:00,529.27,529.56,529.21,529.56,4535.0,528.4907,528.7803,528.4308,528.7803,4535.0
2025-01-22 12:00:00,529.25,529.45,528.92,529.26,5913.0,528.4708,528.6705,528.1413,528.4808,5913.0
2025-01-22 12:05:00,529.25,529.3,528.75,528.75,6430.0,528.4708,528.5207,527.9715,527.9715,6430.0
2025-01-22 12:10:00,528.75,529.06,528.63,528.73,3975.0,527.9715,528.2811,527.8517,527.9515,3975.0
2025-01-22 12:15:00,528.76,529.02,528.76,528.8,3243.0,527.9815,528.2411,527.9815,528.0214,3243.0
2025-01-22 12:20:00,528.8,528.87,528.66,528.72,5045.0,528.0214,528.0913,527.8816,527.9416,5045.0
2025-01-22 12:25:00,528.58,528.78,528.25,528.4,3755.0,527.8018,528.0015,527.4722,527.622,3755.0
2025-01-22 12:30:00,528.27,528.47,528.0,528.0,3952.0,527.4922,527.6919,527.2226,527.2226,3952.0
2025-01-22 12:35:00,527.92,528.28,527.92,528.22,5905.0,527.1427,527.5022,527.1427,527.4423,5905.0
2025-01-22 12:40:00,528.1,528.72,528.1,528.72,12088.0,527.3225,527.9416,527.3225,527.9416,12088.0
2025-01-22 12:45:00,528.66,529.06,528.34,528.34,40534.0,527.8816,528.2811,527.5621,527.5621,40534.0
2025-01-22 12:50:00,528.34,528.52,528.09,528.35,6455.0,527.5621,527.7418,527.3125,527.5721,6455.0
2025-01-22 12:55:00,528.52,528.81,528.29,528.71,4601.0,527.7418,528.0314,527.5122,527.9316,4601.0
2025-01-22 13:00:00,528.39,528.71,528.19,528.52,6304.0,527.612,527.9316,527.4123,527.7418,6304.0
2025-01-22 13:05:00,528.52,528.91,528.35,528.35,3200.0,527.7418,528.1313,527.5721,527.5721,3200.0
2025-01-22 13:10:00,528.35,528.6,528.0,528.22,18300.0,527.5721,527.8217,527.2226,527.4423,18300.0
2025-01-22 13:15:00,528.23,528.36,527.61,527.81,6074.0,527.4523,527.5821,526.8332,527.0329,6074.0
2025-01-22 13:20:00,527.82,527.92,527.36,527.5,5198.0,527.0429,527.1427,526.5836,526.7233,5198.0
2025-01-22 13:25:00,527.47,528.08,527.47,528.08,7060.0,526.6934,527.3025,526.6934,527.3025,7060.0
2025-01-22 13:30:00,528.23,528.32,527.74,527.74,5016.0,527.4523,527.5421,526.963,526.963,5016.0
2025-01-22 13:35:00,527.99,528.16,527.82,528.16,6298.0,527.2126,527.3824,527.0429,527.3824,6298.0
2025-01-22 13:40:00,528.21,528.3,527.94,527.98,9831.0,527.4323,527.5222,527.1627,527.2026,9831.0
2025-01-22 13:45:00,528.13,528.28,527.94,528.05,4016.0,527.3524,527.5022,527.1627,527.2725,4016.0
2025-01-22 13:50:00,527.96,528.28,527.96,528.11,10854.0,527.1827,527.5022,527.1827,527.3324,10854.0
2025-01-22 13:55:00,528.2,528.22,527.67,527.87,6092.0,527.4223,527.4423,526.8931,527.0928,6092.0
2025-01-22 14:00:00,527.98,527.98,527.72,527.77,4636.0,527.2026,527.2026,526.943,526.993,4636.0
2025-01-22 14:05:00,527.79,528.01,527.62,527.62,8207.0,527.0129,527.2326,526.8432,526.8432,8207.0
2025-01-22 14:10:00,527.63,527.74,527.24,527.42,3386.0,526.8532,526.963,526.4637,526.6435,3386.0
2025-01-22 14:15:00,527.42,527.71,527.3,527.36,3242.0,526.6435,526.933,526.5236,526.5836,3242.0
2025-01-22 14:20:00,527.46,527.68,527.45,527.54,7419.0,526.6834,526.9031,526.6734,526.7633,7419.0
2025-01-22 14:25:00,527.56,527.61,527.33,527.47,6833.0,526.7833,526.8332,526.5536,526.6934,6833.0
2025-01-22 14:30:00,527.33,527.86,527.31,527.57,9478.0,526.5536,527.0828,526.5336,526.7932,9478.0
2025-01-22 14:35:00,527.67,527.68,527.24,527.48,6368.0,526.8931,526.9031,526.4637,526.7034,6368.0
2025-01-22 14:40:00,527.51,527.8,527.34,527.68,19265.0,526.7333,527.0229,526.5636,526.9031,19265.0
2025-01-22 14:45:00,527.81,527.81,527.44,527.45,2846.0,527.0329,527.0329,526.6634,526.6734,2846.0
2025-01-22 14:50:00,527.44,527.79,527.44,527.66,8059.0,526.6634,527.0129,526.6634,526.8831,8059.0
2025-01-22 14:55:00,527.65,527.8,527.49,527.8,6258.0,526.8731,527.0229,526.7134,527.0229,6258.0
2025-01-22 15:00:00,527.8,527.91,527.54,527.54,6943.0,527.0229,527.1327,526.7633,526.7633,6943.0
2025-01-22 15:05:00,527.67,528.32,527.54,527.99,14342.0,526.8931,527.5421,526.7633,527.2126,14342.0
2025-01-22 15:10:00,528.13,528.87,527.74,528.78,38803.0,527.3524,528.0913,526.963,528.0015,38803.0
2025-01-22 15:15:00,528.8,528.85,528.53,528.61,3762.0,528.0214,528.0714,527.7518,527.8317,3762.0
2025-01-22 15:20:00,528.46,528.89,528.13,528.79,5721.0,527.6819,528.1113,527.3524,528.0114,5721.0
2025-01-22 15:25:00,528.7,528.74,528.32,528.69,6637.0,527.9216,527.9615,527.5421,527.9116,6637.0
2025-01-22 15:30:00,528.64,528.67,528.31,528.52,7580.0,527.8617,527.8916,527.5322,527.7418,7580.0
2025-01-22 15:35:00,528.62,528.68,528.44,528.66,7336.0,527.8417,527.9016,527.662,527.8816,7336.0
2025-01-22 15:40:00,528.55,528.55,528.1,528.1,6979.0,527.7718,527.7718,527.3225,527.3225,6979.0
2025-01-22 15:45:00,528.13,528.28,527.85,527.98,9586.0,527.3524,527.5022,527.0728,527.2026,9586.0
2025-01-22 15:50:00,527.96,527.96,526.84,527.19,19865.0,527.1827,527.1827,526.0643,526.4138,19865.0
2025-01-22 15:55:00,527.27,527.28,526.64,527.04,68341.0,526.4937,526.5037,525.8646,526.264,68341.0
2025-01-23 09:30:00,529.05,532.27,528.68,531.39,55480.0,528.2711,531.4863,527.9016,530.6076,55480.0
2025-01-23 09:35:00,531.71,532.95,531.42,532.8,11301.0,530.9271,532.1653,530.6376,532.0155,11301.0
2025-01-23 09:40:00,532.9,533.92,532.65,532.76,19655.0,532.1154,533.1339,531.8658,531.9756,19655.0
2025-01-23 09:45:00,532.78,533.16,532.19,532.27,11527.0,531.9956,532.375,531.4064,531.4863,11527.0
2025-01-23 09:50:00,532.34,533.76,532.28,533.68,10958.0,531.5562,532.9741,531.4963,532.8942,10958.0
2025-01-23 09:55:00,533.61,533.61,532.38,533.32,31762.0,532.8244,532.8244,531.5962,532.5348,31762.0
2025-01-23 10:00:00,533.32,533.47,532.55,532.55,9327.0,532.5348,532.6846,531.7659,531.7659,9327.0
2025-01-23 10:05:00,532.5,532.55,532.13,532.16,12997.0,531.716,531.7659,531.3465,531.3765,12997.0
2025-01-23 10:10:00,532.01,532.04,531.36,531.37,19331.0,531.2267,531.2567,530.5777,530.5877,19331.0
2025-01-23 10:15:00,531.44,532.25,531.44,532.11,18476.0,530.6575,531.4664,530.6575,531.3266,18476.0
2025-01-23 10:20:00,532.17,532.38,531.67,531.67,15707.0,531.3865,531.5962,530.8872,530.8872,15707.0
2025-01-23 10:25:00,531.73,531.83,531.18,531.32,11605.0,530.9471,531.047,530.3979,530.5377,11605.0
2025-01-23 10:30:00,531.32,531.32,530.27,530.27,9970.0,530.5377,530.5377,529.4893,529.4893,9970.0
2025-01-23 10:35:00,530.5,530.5,529.57,530.37,23020.0,529.7189,529.7189,528.7903,529.5891,23020.0
2025-01-23 10:40:00,530.37,531.1,530.16,530.97,14146.0,529.5891,530.318,529.3794,530.1882,14146.0
2025-01-23 10:45:00,531.12,531.57,530.96,531.21,12565.0,530.338,530.7874,530.1783,530.4279,12565.0
2025-01-23 10:50:00,531.54,531.73,531.31,531.41,8043.0,530.7574,530.9471,530.5277,530.6276,8043.0
2025-01-23 10:55:00,531.44,531.55,530.98,531.19,12478.0,530.6575,530.7674,530.1982,530.4079,12478.0
2025-01-23 11:00:00,531.33,531.35,530.57,530.73,17218.0,530.5477,530.5677,529.7888,529.9486,17218.0
2025-01-23 11:05:00,530.83,531.06,530.29,530.29,10268.0,530.0484,530.2781,529.5092,529.5092,10268.0
2025-01-23 11:10:00,530.3,530.32,529.62,529.91,27474.0,529.5192,529.5392,528.8402,529.1298,27474.0
2025-01-23 11:15:00,529.84,530.36,529.51,530.29,23640.0,529.0599,529.5791,528.7304,529.5092,23640.0
2025-01-23 11:20:00,530.39,530.73,529.86,530.61,12255.0,529.6091,529.9486,529.0799,529.8288,12255.0
2025-01-23 11:25:00,530.82,531.34,530.61,531.13,8888.0,530.0385,530.5577,529.8288,530.348,8888.0
2025-01-23 11:30:00,531.03,531.47,530.91,531.42,15253.0,530.2482,530.6875,530.1283,530.6376,15253.0
2025-01-23 11:35:00,531.42,532.15,531.32,531.88,12589.0,530.6376,531.3665,530.5377,531.0969,12589.0
2025-01-23 11:40:00,532.13,533.83,532.13,533.54,25912.0,531.3465,533.044,531.3465,532.7545,25912.0
2025-01-23 11:45:00,533.88,533.88,533.34,533.34,26003.0,533.094,533.094,532.5547,532.5547,26003.0
2025-01-23 11:50:00,533.36,533.99,533.16,533.55,14821.0,532.5747,533.2038,532.375,532.7644,14821.0
2025-01-23 11:55:00,533.37,533.74,533.34,533.36,6038.0,532.5847,532.9542,532.5547,532.5747,6038.0
2025-01-23 12:00:00,533.32,533.83,533.11,533.74,9727.0,532.5348,533.044,532.3251,532.9542,9727.0
2025-01-23 12:05:00,533.73,533.83,533.44,533.66,8987.0,532.9442,533.044,532.6546,532.8743,8987.0
2025-01-23 12:10:00,533.67,533.75,533.37,533.58,7091.0,532.8843,532.9641,532.5847,532.7944,7091.0
2025-01-23 12:15:00,533.75,533.94,533.22,533.23,16514.0,532.9641,533.1539,532.4349,532.4449,16514.0
2025-01-23 12:20:00,533.23,533.46,532.82,533.34,14305.0,532.4449,532.6746,532.0355,532.5547,14305.0
2025-01-23 12:25:00,533.32,533.35,532.96,533.0,4223.0,532.5348,532.5647,532.1753,532.2153,4223.0
2025-01-23 12:30:00,533.01,533.01,532.78,532.78,6259.0,532.2252,532.2252,531.9956,531.9956,6259.0
2025-01-23 12:35:00,532.88,533.09,532.77,532.95,9073.0,532.0954,532.3051,531.9856,532.1653,9073.0
2025-01-23 12:40:00,532.99,533.08,532.76,532.76,3048.0,532.2053,532.2951,531.9756,531.9756,3048.0
2025-01-23 12:45:00,532.88,533.34,532.79,533.19,8946.0,532.0954,532.5547,532.0056,532.405,8946.0
2025-01-23 12:50:00,533.27,533.59,533.27,533.59,5102.0,532.4849,532.8044,532.4849,532.8044,5102.0
2025-01-23 12:55:00,533.37,533.4,533.23,533.25,1702.0,532.5847,532.6147,532.4449,532.4649,1702.0
2025-01-23 13:00:00,533.37,533.64,533.24,533.24,7659.0,532.5847,532.8543,532.4549,532.4549,7659.0
2025-01-23 13:05:00,533.28,533.6,533.2,533.6,7277.0,532.4948,532.8144,532.415,532.8144,7277.0
2025-01-23 13:10:00,533.65,534.23,533.52,533.89,68257.0,532.8643,533.4434,532.7345,533.1039,68257.0
2025-01-23 13:15:00,534.05,534.05,533.56,533.56,3217.0,533.2637,533.2637,532.7744,532.7744,3217.0
2025-01-23 13:20:00,533.66,533.79,533.42,533.55,6757.0,532.8743,533.0041,532.6346,532.7644,6757.0
2025-01-23 13:25:00,533.42,533.59,533.31,533.44,3317.0,532.6346,532.8044,532.5248,532.6546,3317.0
2025-01-23 13:30:00,533.43,533.63,533.43,533.43,6245.0,532.6446,532.8443,532.6446,532.6446,6245.0
2025-01-23 13:35:00,533.41,533.59,532.96,533.05,4184.0,532.6246,532.8044,532.1753,532.2652,4184.0
2025-01-23 13:40:00,532.88,533.11,532.55,532.9,8083.0,532.0954,532.3251,531.7659,532.1154,8083.0
2025-01-23 13:45:00,532.9,533.01,532.57,532.7,5857.0,532.1154,532.2252,531.7859,531.9157,5857.0
2025-01-23 13:50:00,532.76,533.02,532.41,532.41,7469.0,531.9756,532.2352,531.6261,531.6261,7469.0
2025-01-23 13:55:00,532.51,532.72,532.38,532.71,6135.0,531.726,531.9357,531.5962,531.9257,6135.0
2025-01-23 14:00:00,532.56,532.86,532.23,532.3,7526.0,531.7759,532.0755,531.4464,531.5163,7526.0
2025-01-23 14:05:00,532.3,532.56,532.15,532.52,8201.0,531.5163,531.7759,531.3665,531.736,8201.0
2025-01-23 14:10:00,532.48,532.55,531.97,532.01,8626.0,531.696,531.7659,531.1868,531.2267,8626.0
2025-01-23 14:15:00,532.02,532.41,532.02,532.3,8628.0,531.2367,531.6261,531.2367,531.5163,8628.0
2025-01-23 14:20:00,532.31,532.8,532.2,532.64,9651.0,531.5263,532.0155,531.4164,531.8558,9651.0
2025-01-23 14:25:00,532.8,532.85,532.36,532.36,5191.0,532.0155,532.0655,531.5762,531.5762,5191.0
2025-01-23 14:30:00,532.37,532.86,532.37,532.79,7508.0,531.5862,532.0755,531.5862,532.0056,7508.0
2025-01-23 14:35:00,532.71,532.87,532.67,532.69,6213.0,531.9257,532.0854,531.8857,531.9057,6213.0
2025-01-23 14:40:00,532.76,532.93,532.69,532.74,7080.0,531.9756,532.1454,531.9057,531.9556,7080.0
2025-01-23 14:45:00,532.74,532.9,532.62,532.73,5906.0,531.9556,532.1154,531.8358,531.9456,5906.0
2025-01-23 14:50:00,532.73,533.12,532.65,532.9,8506.0,531.9456,532.3351,531.8658,532.1154,8506.0
2025-01-23 14:55:00,532.9,533.27,532.87,533.08,7799.0,532.1154,532.4849,532.0854,532.2951,7799.0
2025-01-23 15:00:00,533.08,533.12,532.79,532.87,8504.0,532.2951,532.3351,532.0056,532.0854,8504.0
2025-01-23 15:05:00,532.89,532.92,532.59,532.87,7679.0,532.1054,532.1354,531.8059,532.0854,7679.0
2025-01-23 15:10:00,532.88,533.11,532.74,533.11,9729.0,532.0954,532.3251,531.9556,532.3251,9729.0
2025-01-23 15:15:00,533.27,533.34,533.14,533.22,8063.0,532.4849,532.5547,532.355,532.4349,8063.0
2025-01-23 15:20:00,533.22,533.22,532.72,532.75,8935.0,532.4349,532.4349,531.9357,531.9656,8935.0
2025-01-23 15:25:00,532.74,532.91,532.6,532.6,10017.0,531.9556,532.1254,531.8158,531.8158,10017.0
2025-01-23 15:30:00,532.64,532.7,532.37,532.62,12250.0,531.8558,531.9157,531.5862,531.8358,12250.0
2025-01-23 15:35:00,532.51,532.55,532.07,532.1,12462.0,531.726,531.7659,531.2866,531.3166,12462.0
2025-01-23 15:40:00,532.07,532.83,532.0,532.59,27697.0,531.2866,532.0455,531.2167,531.8059,27697.0
2025-01-23 15:45:00,532.63,533.01,532.56,532.95,12330.0,531.8458,532.2252,531.7759,532.1653,12330.0
2025-01-23 15:50:00,532.72,533.29,532.48,533.28,31201.0,531.9357,532.5048,531.696,532.4948,31201.0
2025-01-23 15:55:00,533.2,534.35,533.19,534.21,92737.0,532.415,533.5633,532.405,533.4235,92737.0
2025-01-24 09:30:00,532.99,534.16,532.15,532.77,60312.0,532.2053,533.3735,531.3665,531.9856,60312.0
2025-01-24 09:35:00,533.31,535.9,533.23,535.5,16408.0,532.5248,535.111,532.4449,534.7116,16408.0
2025-01-24 09:40:00,535.5,536.06,535.15,535.24,10012.0,534.7116,535.2707,534.3621,534.452,10012.0
2025-01-24 09:45:00,535.59,535.86,534.7,534.8,7726.0,534.8014,535.071,533.9127,534.0126,7726.0
2025-01-24 09:50:00,534.72,534.96,534.36,534.86,8592.0,533.9327,534.1724,533.5732,534.0725,8592.0
2025-01-24 09:55:00,534.88,535.31,534.63,535.31,8582.0,534.0925,534.5218,533.8429,534.5218,8582.0
2025-01-24 10:00:00,535.36,535.37,534.8,534.8,17585.0,534.5718,534.5818,534.0126,534.0126,17585.0
2025-01-24 10:05:00,534.86,535.85,534.76,535.48,13338.0,534.0725,535.0611,533.9727,534.6916,13338.0
2025-01-24 10:10:00,535.56,535.79,534.45,535.37,9898.0,534.7715,535.0011,533.6631,534.5818,9898.0
2025-01-24 10:15:00,535.22,535.83,534.9,535.31,9761.0,534.432,535.0411,534.1125,534.5218,9761.0
2025-01-24 10:20:00,535.31,535.52,535.0,535.0,5221.0,534.5218,534.7315,534.2123,534.2123,5221.0
2025-01-24 10:25:00,535.14,535.22,534.73,535.22,6028.0,534.3521,534.432,533.9427,534.432,6028.0
2025-01-24 10:30:00,535.25,535.37,535.0,535.22,4638.0,534.4619,534.5818,534.2123,534.432,4638.0
2025-01-24 10:35:00,535.22,535.41,535.08,535.12,7348.0,534.432,534.6217,534.2922,534.3321,7348.0
2025-01-24 10:40:00,535.12,535.35,535.12,535.13,5388.0,534.3321,534.5618,534.3321,534.3421,5388.0
2025-01-24 10:45:00,535.15,535.31,534.95,535.15,8422.0,534.3621,534.5218,534.1624,534.3621,8422.0
2025-01-24 10:50:00,535.17,535.33,534.91,534.93,6556.0,534.3821,534.5418,534.1224,534.1424,6556.0
2025-01-24 10:55:00,534.98,535.22,534.36,534.37,7811.0,534.1923,534.432,533.5732,533.5832,7811.0
2025-01-24 11:00:00,534.36,534.8,534.36,534.54,4217.0,533.5732,534.0126,533.5732,533.753,4217.0
2025-01-24 11:05:00,534.55,534.82,534.44,534.63,12966.0,533.763,534.0326,533.6531,533.8429,12966.0
2025-01-24 11:10:00,534.7,534.85,534.51,534.51,3867.0,533.9127,534.0625,533.723,533.723,3867.0
2025-01-24 11:15:00,534.53,535.08,534.52,535.05,10736.0,533.743,534.2922,533.733,534.2622,10736.0
2025-01-24 11:20:00,534.95,535.24,534.73,534.81,10035.0,534.1624,534.452,533.9427,534.0226,10035.0
2025-01-24 11:25:00,535.23,535.26,534.96,535.03,4019.0,534.442,534.4719,534.1724,534.2423,4019.0
2025-01-24 11:30:00,535.09,535.28,535.01,535.21,5015.0,534.3022,534.4919,534.2223,534.422,5015.0
2025-01-24 11:35:00,535.22,535.37,534.83,535.07,7728.0,534.432,534.5818,534.0426,534.2822,7728.0
2025-01-24 11:40:00,535.02,535.29,534.83,535.07,5519.0,534.2323,534.5019,534.0426,534.2822,5519.0
2025-01-24 11:45:00,535.24,535.32,534.98,535.0,4927.0,534.452,534.5318,534.1923,534.2123,4927.0
2025-01-24 11:50:00,535.17,535.19,534.93,535.08,8947.0,534.3821,534.402,534.1424,534.2922,8947.0
2025-01-24 11:55:00,535.08,535.43,534.9,535.13,8915.0,534.2922,534.6417,534.1125,534.3421,8915.0
2025-01-24 12:00:00,535.13,535.13,534.13,534.39,5985.0,534.3421,534.3421,533.3436,533.6032,5985.0
2025-01-24 12:05:00,534.37,534.55,534.08,534.49,8853.0,533.5832,533.763,533.2937,533.7031,8853.0
2025-01-24 12:10:00,534.49,534.49,533.82,533.84,8256.0,533.7031,533.7031,533.034,533.054,8256.0
2025-01-24 12:15:00,533.95,534.27,533.91,534.04,15350.0,533.1639,533.4834,533.1239,533.2537,15350.0
2025-01-24 12:20:00,534.14,534.48,534.13,534.46,7798.0,533.3536,533.6931,533.3436,533.6731,7798.0
2025-01-24 12:25:00,534.43,534.7,534.21,534.23,6347.0,533.6431,533.9127,533.4235,533.4434,6347.0
2025-01-24 12:30:00,534.23,534.23,533.99,534.04,4835.0,533.4434,533.4434,533.2038,533.2537,4835.0
2025-01-24 12:35:00,533.98,534.23,533.97,534.0,10937.0,533.1938,533.4434,533.1838,533.2138,10937.0
2025-01-24 12:40:00,534.0,534.15,533.87,534.15,7594.0,533.2138,533.3636,533.084,533.3636,7594.0
2025-01-24 12:45:00,534.14,534.16,533.97,533.97,5841.0,533.3536,533.3735,533.1838,533.1838,5841.0
2025-01-24 12:50:00,533.89,534.08,533.87,534.05,5428.0,533.1039,533.2937,533.084,533.2637,5428.0
2025-01-24 12:55:00,534.04,534.09,533.81,533.94,6868.0,533.2537,533.3036,533.0241,533.1539,6868.0
2025-01-24 13:00:00,534.03,534.04,533.85,533.88,4324.0,533.2437,533.2537,533.064,533.094,4324.0
2025-01-24 13:05:00,533.77,534.1,533.7,534.06,4717.0,532.9841,533.3136,532.9142,533.2737,4717.0
2025-01-24 13:10:00,533.93,534.1,533.79,534.05,9133.0,533.1439,533.3136,533.0041,533.2637,9133.0
2025-01-24 13:15:00,534.05,534.15,533.8,534.11,4252.0,533.2637,533.3636,533.0141,533.3236,4252.0
2025-01-24 13:20:00,534.11,534.27,533.86,534.0,7584.0,533.3236,533.4834,533.074,533.2138,7584.0
2025-01-24 13:25:00,533.98,534.18,533.89,534.09,6243.0,533.1938,533.3935,533.1039,533.3036,6243.0
2025-01-24 13:30:00,534.12,534.79,534.08,534.45,8632.0,533.3336,534.0026,533.2937,533.6631,8632.0
2025-01-24 13:35:00,534.37,534.66,534.16,534.33,17399.0,533.5832,533.8728,533.3735,533.5433,17399.0
2025-01-24 13:40:00,534.38,534.56,534.15,534.21,19489.0,533.5932,533.773,533.3636,533.4235,19489.0
2025-01-24 13:45:00,534.24,534.49,533.59,533.85,29504.0,533.4534,533.7031,532.8044,533.064,29504.0
2025-01-24 13:50:00,533.84,534.1,533.83,533.99,6967.0,533.054,533.3136,533.044,533.2038,6967.0
2025-01-24 13:55:00,533.8,533.99,533.36,533.74,9362.0,533.0141,533.2038,532.5747,532.9542,9362.0
2025-01-24 14:00:00,533.88,534.08,533.65,533.99,13806.0,533.094,533.2937,532.8643,533.2038,13806.0
2025-01-24 14:05:00,533.98,534.03,533.59,533.76,11134.0,533.1938,533.2437,532.8044,532.9741,11134.0
2025-01-24 14:10:00,533.76,533.83,533.39,533.39,11095.0,532.9741,533.044,532.6047,532.6047,11095.0
2025-01-24 14:15:00,533.52,533.92,533.42,533.79,6036.0,532.7345,533.1339,532.6346,533.0041,6036.0
2025-01-24 14:20:00,533.75,533.92,533.66,533.9,7002.0,532.9641,533.1339,532.8743,533.1139,7002.0
2025-01-24 14:25:00,533.85,534.15,533.59,533.8,7960.0,533.064,533.3636,532.8044,533.0141,7960.0
2025-01-24 14:30:00,533.88,533.95,533.59,533.64,5965.0,533.094,533.1639,532.8044,532.8543,5965.0
2025-01-24 14:35:00,533.78,533.85,533.64,533.75,5104.0,532.9941,533.064,532.8543,532.9641,5104.0
2025-01-24 14:40:00,533.75,533.94,533.48,533.48,6745.0,532.9641,533.1539,532.6945,532.6945,6745.0
2025-01-24 14:45:00,533.56,533.66,533.44,533.54,8503.0,532.7744,532.8743,532.6546,532.7545,8503.0
2025-01-24 14:50:00,533.54,533.99,533.54,533.9,7674.0,532.7545,533.2038,532.7545,533.1139,7674.0
2025-01-24 14:55:00,533.9,533.94,533.36,533.45,5296.0,533.1139,533.1539,532.5747,532.6646,5296.0
2025-01-24 15:00:00,533.39,533.8,533.39,533.78,10401.0,532.6047,533.0141,532.6047,532.9941,10401.0
2025-01-24 15:05:00,533.78,533.78,533.3,533.34,7153.0,532.9941,532.9941,532.5148,532.5547,7153.0
2025-01-24 15:10:00,533.42,533.88,533.36,533.71,8989.0,532.6346,533.094,532.5747,532.9242,8989.0
2025-01-24 15:15:00,533.7,533.89,533.6,533.76,8359.0,532.9142,533.1039,532.8144,532.9741,8359.0
2025-01-24 15:20:00,533.73,533.73,533.49,533.63,8743.0,532.9442,532.9442,532.7045,532.8443,8743.0
2025-01-24 15:25:00,533.7,533.81,533.58,533.7,10454.0,532.9142,533.0241,532.7944,532.9142,10454.0
2025-01-24 15:30:00,533.75,534.07,533.31,533.31,12952.0,532.9641,533.2837,532.5248,532.5248,12952.0
2025-01-24 15:35:00,533.36,533.68,533.36,533.54,14887.0,532.5747,532.8942,532.5747,532.7545,14887.0
2025-01-24 15:40:00,533.4,533.44,532.84,532.93,23907.0,532.6147,532.6546,532.0555,532.1454,23907.0
2025-01-24 15:45:00,532.93,533.11,532.84,533.09,23725.0,532.1454,532.3251,532.0555,532.3051,23725.0
2025-01-24 15:50:00,533.13,533.65,533.08,533.08,30029.0,532.3451,532.8643,532.2951,532.2951,30029.0
2025-01-24 15:55:00,533.0,533.78,532.9,533.62,125751.0,532.2153,532.9941,532.1154,532.8343,125751.0
2025-01-27 09:30:00,533.58,535.0,532.1,534.14,83212.0,532.7944,534.2123,531.3166,533.3536,83212.0
2025-01-27 09:35:00,534.14,535.13,533.74,533.86,16130.0,533.3536,534.3421,532.9542,533.074,16130.0
2025-01-27 09:40:00,533.93,533.93,531.65,531.65,15333.0,533.1439,533.1439,530.8672,530.8672,15333.0
2025-01-27 09:45:00,531.94,533.14,531.81,532.03,19788.0,531.1568,532.355,531.027,531.2467,19788.0
2025-01-27 09:50:00,532.21,533.42,531.71,533.28,27397.0,531.4264,532.6346,530.9271,532.4948,27397.0
2025-01-27 09:55:00,533.35,534.23,532.9,534.23,21761.0,532.5647,533.4434,532.1154,533.4434,21761.0
2025-01-27 10:00:00,534.32,534.61,533.08,533.91,25176.0,533.5333,533.8229,532.2951,533.1239,25176.0
2025-01-27 10:05:00,534.09,534.39,533.67,533.87,23441.0,533.3036,533.6032,532.8843,533.084,23441.0
2025-01-27 10:10:00,533.96,534.98,533.63,534.71,21228.0,533.1738,534.1923,532.8443,533.9227,21228.0
2025-01-27 10:15:00,534.77,535.0,534.11,535.0,24206.0,533.9826,534.2123,533.3236,534.2123,24206.0
2025-01-27 10:20:00,534.98,536.62,534.98,536.62,12884.0,534.1923,535.8299,534.1923,535.8299,12884.0
2025-01-27 10:25:00,536.59,537.19,535.95,537.1,12836.0,535.8,536.3991,535.1609,536.3092,12836.0
2025-01-27 10:30:00,537.09,537.8,536.83,537.57,19601.0,536.2992,537.0082,536.0396,536.7785,19601.0
2025-01-27 10:35:00,537.7,537.84,536.84,537.14,14518.0,536.9083,537.0481,536.0496,536.3492,14518.0
2025-01-27 10:40:00,537.09,537.92,537.0,537.65,16228.0,536.2992,537.128,536.2094,536.8584,16228.0
2025-01-27 10:45:00,537.65,537.65,536.85,537.24,12971.0,536.8584,536.8584,536.0596,536.449,12971.0
2025-01-27 10:50:00,537.36,538.49,537.17,538.35,19454.0,536.5688,537.6972,536.3791,537.5574,19454.0
2025-01-27 10:55:00,538.25,538.88,538.25,538.75,15690.0,537.4575,538.0866,537.4575,537.9568,15690.0
2025-01-27 11:00:00,538.75,539.45,538.51,539.42,20050.0,537.9568,538.6558,537.7171,538.6258,20050.0
2025-01-27 11:05:00,539.42,539.59,539.15,539.43,12570.0,538.6258,538.7955,538.3562,538.6358,12570.0
2025-01-27 11:10:00,539.33,540.78,539.27,540.78,26182.0,538.5359,539.9838,538.476,539.9838,26182.0
2025-01-27 11:15:00,540.6,541.28,540.26,540.67,26499.0,539.8041,540.4831,539.4646,539.874,26499.0
2025-01-27 11:20:00,540.65,540.71,540.01,540.31,10919.0,539.854,539.9139,539.2149,539.5145,10919.0
2025-01-27 11:25:00,540.3,540.3,539.82,540.18,8286.0,539.5045,539.5045,539.0252,539.3847,8286.0
2025-01-27 11:30:00,540.08,540.2,539.53,540.11,8742.0,539.2848,539.4046,538.7356,539.3148,8742.0
2025-01-27 11:35:00,540.11,541.61,540.11,541.39,12124.0,539.3148,540.8126,539.3148,540.5929,12124.0
2025-01-27 11:40:00,541.39,541.39,540.89,540.96,5437.0,540.5929,540.5929,540.0936,540.1635,5437.0
2025-01-27 11:45:00,540.97,541.47,540.85,540.89,8148.0,540.1735,540.6728,540.0537,540.0936,8148.0
2025-01-27 11:50:00,540.87,540.87,540.26,540.6,8180.0,540.0737,540.0737,539.4646,539.8041,8180.0
2025-01-27 11:55:00,540.72,541.47,540.71,541.36,14177.0,539.9239,540.6728,539.9139,540.5629,14177.0
2025-01-27 12:00:00,540.96,541.87,540.9,541.75,22756.0,540.1635,541.0722,540.1036,540.9524,22756.0
2025-01-27 12:05:00,541.73,542.12,541.02,541.82,25915.0,540.9324,541.3218,540.2234,541.0223,25915.0
2025-01-27 12:10:00,541.92,542.3,541.85,541.93,7744.0,541.1221,541.5016,541.0522,541.1321,7744.0
2025-01-27 12:15:00,541.99,542.45,541.73,542.02,12442.0,541.192,541.6513,540.9324,541.222,12442.0
2025-01-27 12:20:00,541.98,543.47,541.96,543.35,18244.0,541.182,542.6698,541.1621,542.55,18244.0
2025-01-27 12:25:00,543.19,544.74,543.18,544.3,16995.0,542.3902,543.938,542.3803,543.4986,16995.0
2025-01-27 12:30:00,544.3,544.45,543.67,544.16,15500.0,543.4986,543.6484,542.8695,543.3588,15500.0
2025-01-27 12:35:00,544.15,545.0,543.74,544.27,18707.0,543.3488,544.1976,542.9394,543.4687,18707.0
2025-01-27 12:40:00,544.27,545.0,544.13,544.91,7499.0,543.4687,544.1976,543.3289,544.1077,7499.0
2025-01-27 12:45:00,544.8,544.85,543.95,544.51,14885.0,543.9979,544.0478,543.1491,543.7083,14885.0
2025-01-27 12:50:00,544.27,544.56,543.81,543.99,7315.0,543.4687,543.7582,543.0093,543.1891,7315.0
2025-01-27 12:55:00,544.01,544.16,543.06,543.06,9362.0,543.209,543.3588,542.2604,542.2604,9362.0
2025-01-27 13:00:00,543.3,543.53,542.29,542.45,7647.0,542.5001,542.7297,541.4916,541.6513,7647.0
2025-01-27 13:05:00,542.29,542.73,542.28,542.65,5636.0,541.4916,541.9309,541.4816,541.851,5636.0
2025-01-27 13:10:00,542.65,542.65,542.14,542.3,7878.0,541.851,541.851,541.3418,541.5016,7878.0
2025-01-27 13:15:00,542.3,542.37,541.86,541.86,8916.0,541.5016,541.5715,541.0622,541.0622,8916.0
2025-01-27 13:20:00,542.03,542.72,541.77,542.71,7186.0,541.232,541.9209,540.9723,541.911,7186.0
2025-01-27 13:25:00,542.53,543.66,542.53,543.65,4821.0,541.7312,542.8596,541.7312,542.8496,4821.0
2025-01-27 13:30:00,543.6,544.1,543.6,543.86,7255.0,542.7996,543.2989,542.7996,543.0593,7255.0
2025-01-27 13:35:00,544.07,544.4,543.17,543.28,19048.0,543.269,543.5985,542.3703,542.4801,19048.0
2025-01-27 13:40:00,543.39,544.36,543.38,544.26,6751.0,542.59,543.5585,542.58,543.4587,6751.0
2025-01-27 13:45:00,544.32,544.6,544.02,544.57,10285.0,543.5186,543.7982,543.219,543.7682,10285.0
2025-01-27 13:50:00,544.65,544.97,544.31,544.86,5689.0,543.8481,544.1676,543.5086,544.0578,5689.0
2025-01-27 13:55:00,544.99,545.0,544.6,544.61,8147.0,544.1876,544.1976,543.7982,543.8082,8147.0
2025-01-27 14:00:00,544.88,545.31,544.64,544.96,6594.0,544.0778,544.5071,543.8381,544.1576,6594.0
2025-01-27 14:05:00,544.95,545.45,544.79,545.21,14641.0,544.1477,544.6469,543.9879,544.4073,14641.0
2025-01-27 14:10:00,545.21,545.92,545.2,545.89,5691.0,544.4073,545.1162,544.3973,545.0863,5691.0
2025-01-27 14:15:00,546.18,546.56,546.18,546.51,11335.0,545.3758,545.7553,545.3758,545.7054,11335.0
2025-01-27 14:20:00,546.65,546.83,546.55,546.83,7151.0,545.8452,546.0249,545.7453,546.0249,7151.0
2025-01-27 14:25:00,546.73,547.7,546.66,547.58,14964.0,545.925,546.8936,545.8551,546.7738,14964.0
2025-01-27 14:30:00,547.59,547.69,546.58,547.14,17834.0,546.7838,546.8836,545.7753,546.3344,17834.0
2025-01-27 14:35:00,547.18,547.58,547.03,547.3,8578.0,546.3744,546.7738,546.2246,546.4942,8578.0
2025-01-27 14:40:00,547.41,547.41,546.86,547.12,8609.0,546.604,546.604,546.0548,546.3145,8609.0
2025-01-27 14:45:00,546.98,547.22,546.57,546.94,9060.0,546.1747,546.4143,545.7653,546.1347,9060.0
2025-01-27 14:50:00,546.93,547.56,546.63,547.38,11072.0,546.1247,546.7538,545.8252,546.5741,11072.0
2025-01-27 14:55:00,547.42,547.69,547.04,547.22,14195.0,546.614,546.8836,546.2346,546.4143,14195.0
2025-01-27 15:00:00,547.12,547.37,546.83,546.86,11684.0,546.3145,546.5641,546.0249,546.0548,11684.0
2025-01-27 15:05:00,546.85,546.85,545.64,546.0,18030.0,546.0449,546.0449,544.8366,545.1961,18030.0
2025-01-27 15:10:00,545.95,546.27,545.73,545.95,11328.0,545.1462,545.4657,544.9265,545.1462,11328.0
2025-01-27 15:15:00,546.11,546.74,545.81,546.54,17305.0,545.3059,545.935,545.0064,545.7353,17305.0
2025-01-27 15:20:00,546.65,547.14,546.55,547.08,10285.0,545.8452,546.3344,545.7453,546.2745,10285.0
2025-01-27 15:25:00,546.94,546.96,546.44,546.73,14581.0,546.1347,546.1547,545.6355,545.925,14581.0
2025-01-27 15:30:00,546.75,546.93,545.58,545.89,24997.0,545.945,546.1247,544.7767,545.0863,24997.0
2025-01-27 15:35:00,545.9,546.1,544.69,544.84,34330.0,545.0963,545.296,543.888,544.0378,34330.0
2025-01-27 15:40:00,544.76,545.62,544.65,545.06,38825.0,543.9579,544.8167,543.8481,544.2575,38825.0
2025-01-27 15:45:00,545.06,545.06,543.74,544.16,33994.0,544.2575,544.2575,542.9394,543.3588,33994.0
2025-01-27 15:50:00,544.51,545.83,544.16,545.63,47206.0,543.7083,545.0264,543.3588,544.8267,47206.0
2025-01-27 15:55:00,545.76,547.99,545.75,547.98,185186.0,544.9565,547.1832,544.9465,547.1732,185186.0
2025-01-28 09:30:00,546.54,546.94,542.66,545.2,59998.0,545.7353,546.1347,541.861,544.3973,59998.0
2025-01-28 09:35:00,545.66,546.48,543.73,546.13,23820.0,544.8566,545.6754,542.9295,545.3259,23820.0
2025-01-28 09:40:00,546.13,547.8,545.8,546.97,29739.0,545.3259,546.9935,544.9964,546.1647,29739.0
2025-01-28 09:45:00,547.02,547.15,543.39,544.59,28031.0,546.2146,546.3444,542.59,543.7882,28031.0
2025-01-28 09:50:00,544.44,545.02,543.73,544.32,17183.0,543.6384,544.2176,542.9295,543.5186,17183.0
2025-01-28 09:55:00,544.46,544.46,543.56,544.35,21446.0,543.6584,543.6584,542.7597,543.5485,21446.0
2025-01-28 10:00:00,544.12,546.37,543.93,546.37,15922.0,543.3189,545.5656,543.1292,545.5656,15922.0
2025-01-28 10:05:00,546.06,546.71,545.87,546.59,31294.0,545.256,545.9051,545.0663,545.7852,31294.0
2025-01-28 10:10:00,546.44,546.93,546.11,546.93,16031.0,545.6355,546.1247,545.3059,546.1247,16031.0
2025-01-28 10:15:00,546.81,547.34,546.31,546.45,14738.0,546.0049,546.5341,545.5057,545.6454,14738.0
2025-01-28 10:20:00,546.44,547.03,546.43,546.96,13780.0,545.6355,546.2246,545.6255,546.1547,13780.0
2025-01-28 10:25:00,546.83,547.22,546.47,546.62,13193.0,546.0249,546.4143,545.6654,545.8152,13193.0
2025-01-28 10:30:00,546.46,547.51,546.42,547.21,18423.0,545.6554,546.7039,545.6155,546.4043,18423.0
2025-01-28 10:35:00,547.14,548.53,547.14,548.38,10882.0,546.3344,547.7224,546.3344,547.5726,10882.0
2025-01-28 10:40:00,548.2,548.5,547.99,548.35,9176.0,547.3929,547.6924,547.1832,547.5426,9176.0
2025-01-28 10:45:00,548.35,549.31,548.13,549.1,21375.0,547.5426,548.5012,547.323,548.2915,21375.0
2025-01-28 10:50:00,549.1,550.75,549.1,550.5,21356.0,548.2915,549.9391,548.2915,549.6895,21356.0
2025-01-28 10:55:00,550.43,550.83,549.59,549.83,17962.0,549.6196,550.019,548.7808,549.0205,17962.0
2025-01-28 11:00:00,549.83,550.67,549.82,550.46,15410.0,549.0205,549.8592,549.0105,549.6495,15410.0
2025-01-28 11:05:00,550.6,550.89,549.93,550.45,8333.0,549.7893,550.0789,549.1203,549.6396,8333.0
2025-01-28 11:10:00,550.48,550.48,549.6,549.6,10745.0,549.6695,549.6695,548.7908,548.7908,10745.0
2025-01-28 11:15:00,549.68,549.94,549.42,549.48,16047.0,548.8707,549.1303,548.6111,548.671,16047.0
2025-01-28 11:20:00,549.45,549.48,548.57,548.62,10314.0,548.641,548.671,547.7623,547.8123,10314.0
2025-01-28 11:25:00,548.62,548.83,548.28,548.66,17653.0,547.8123,548.0219,547.4728,547.8522,17653.0
2025-01-28 11:30:00,548.76,549.96,548.73,549.84,14320.0,547.952,549.1503,547.9221,549.0305,14320.0
2025-01-28 11:35:00,549.81,550.17,549.08,549.82,12366.0,549.0005,549.36,548.2716,549.0105,12366.0
2025-01-28 11:40:00,549.82,550.16,549.19,550.08,8532.0,549.0105,549.35,548.3814,549.2701,8532.0
2025-01-28 11:45:00,550.25,550.78,550.0,550.58,6178.0,549.4399,549.9691,549.1902,549.7694,6178.0
2025-01-28 11:50:00,550.51,550.51,549.59,550.16,11170.0,549.6995,549.6995,548.7808,549.35,11170.0
2025-01-28 11:55:00,550.16,550.51,549.96,550.43,7979.0,549.35,549.6995,549.1503,549.6196,7979.0
2025-01-28 12:00:00,550.41,550.72,549.88,550.4,24455.0,549.5996,549.9092,549.0704,549.5896,24455.0
2025-01-28 12:05:00,550.45,551.37,550.26,551.24,26256.0,549.6396,550.5582,549.4498,550.4284,26256.0
2025-01-28 12:10:00,551.25,551.39,550.97,551.39,16261.0,550.4384,550.5782,550.1588,550.5782,16261.0
2025-01-28 12:15:00,551.28,551.56,550.46,550.57,13196.0,550.4683,550.7479,549.6495,549.7594,13196.0
2025-01-28 12:20:00,550.58,550.58,549.34,549.53,3936.0,549.7694,549.7694,548.5312,548.7209,3936.0
2025-01-28 12:25:00,549.55,549.97,549.39,549.57,5919.0,548.7409,549.1603,548.5811,548.7609,5919.0
2025-01-28 12:30:00,549.68,550.1,549.67,549.85,8357.0,548.8707,549.2901,548.8607,549.0404,8357.0
2025-01-28 12:35:00,549.63,549.79,549.27,549.66,7884.0,548.8208,548.9805,548.4613,548.8507,7884.0
2025-01-28 12:40:00,549.68,550.33,549.37,550.31,7128.0,548.8707,549.5197,548.5611,549.4998,7128.0
2025-01-28 12:45:00,550.19,550.55,550.09,550.35,7165.0,549.3799,549.7394,549.2801,549.5397,7165.0
2025-01-28 12:50:00,550.35,550.5,550.05,550.05,4993.0,549.5397,549.6895,549.2401,549.2401,4993.0
2025-01-28 12:55:00,550.22,550.79,550.13,550.71,6136.0,549.4099,549.9791,549.32,549.8992,6136.0
2025-01-28 13:00:00,550.71,551.16,550.53,551.0,9181.0,549.8992,550.3485,549.7194,550.1887,9181.0
2025-01-28 13:05:00,551.12,551.16,550.71,550.89,15299.0,550.3086,550.3485,549.8992,550.0789,15299.0
2025-01-28 13:10:00,550.89,550.97,550.54,550.97,15718.0,550.0789,550.1588,549.7294,550.1588,15718.0
2025-01-28 13:15:00,550.96,551.11,550.73,551.11,13316.0,550.1488,550.2986,549.9191,550.2986,13316.0
2025-01-28 13:20:00,551.01,551.13,550.77,551.13,15454.0,550.1987,550.3186,549.9591,550.3186,15454.0
2025-01-28 13:25:00,551.05,551.29,550.37,550.48,12274.0,550.2387,550.4783,549.5597,549.6695,12274.0
2025-01-28 13:30:00,550.37,550.73,550.37,550.71,7524.0,549.5597,549.9191,549.5597,549.8992,7524.0
2025-01-28 13:35:00,550.62,550.62,550.19,550.24,5882.0,549.8093,549.8093,549.3799,549.4299,5882.0
2025-01-28 13:40:00,550.24,550.56,549.95,550.38,6631.0,549.4299,549.7494,549.1403,549.5697,6631.0
2025-01-28 13:45:00,550.34,550.39,549.35,549.51,5469.0,549.5297,549.5796,548.5412,548.7009,5469.0
2025-01-28 13:50:00,549.67,549.97,549.6,549.79,5777.0,548.8607,549.1603,548.7908,548.9805,5777.0
2025-01-28 13:55:00,549.81,549.81,549.28,549.29,5660.0,549.0005,549.0005,548.4713,548.4813,5660.0
2025-01-28 14:00:00,549.37,549.52,549.22,549.29,8311.0,548.5611,548.7109,548.4114,548.4813,8311.0
2025-01-28 14:05:00,549.28,549.59,548.99,549.57,16638.0,548.4713,548.7808,548.1817,548.7609,16638.0
2025-01-28 14:10:00,549.57,549.97,549.4,549.75,6452.0,548.7609,549.1603,548.5911,548.9406,6452.0
2025-01-28 14:15:00,549.65,549.75,549.33,549.33,7432.0,548.8407,548.9406,548.5212,548.5212,7432.0
2025-01-28 14:20:00,549.46,549.71,549.33,549.49,15309.0,548.651,548.9006,548.5212,548.681,15309.0
2025-01-28 14:25:00,549.49,550.12,549.48,549.89,9309.0,548.681,549.31,548.671,549.0804,9309.0
2025-01-28 14:30:00,549.92,550.12,549.88,549.95,6888.0,549.1103,549.31,549.0704,549.1403,6888.0
2025-01-28 14:35:00,549.87,549.95,549.46,549.72,9961.0,549.0604,549.1403,548.651,548.9106,9961.0
2025-01-28 14:40:00,549.77,549.88,549.4,549.4,24934.0,548.9606,549.0704,548.5911,548.5911,24934.0
2025-01-28 14:45:00,549.5,549.7,548.93,549.38,8658.0,548.691,548.8907,548.1218,548.5711,8658.0
2025-01-28 14:50:00,549.4,549.75,549.32,549.71,10053.0,548.5911,548.9406,548.5112,548.9006,10053.0
2025-01-28 14:55:00,549.75,550.5,549.71,550.37,22536.0,548.9406,549.6895,548.9006,549.5597,22536.0
2025-01-28 15:00:00,550.3,550.51,549.98,550.39,16078.0,549.4898,549.6995,549.1703,549.5796,16078.0
2025-01-28 15:05:00,550.39,550.89,550.39,550.63,9605.0,549.5796,550.0789,549.5796,549.8193,9605.0
2025-01-28 15:10:00,550.7,550.72,550.4,550.53,6252.0,549.8892,549.9092,549.5896,549.7194,6252.0
2025-01-28 15:15:00,550.53,550.79,550.5,550.6,10571.0,549.7194,549.9791,549.6895,549.7893,10571.0
2025-01-28 15:20:00,550.59,550.7,549.93,549.96,30167.0,549.7794,549.8892,549.1203,549.1503,30167.0
2025-01-28 15:25:00,549.95,550.26,549.69,549.7,13895.0,549.1403,549.4498,548.8807,548.8907,13895.0
2025-01-28 15:30:00,549.67,549.75,549.22,549.25,14674.0,548.8607,548.9406,548.4114,548.4413,14674.0
2025-01-28 15:35:00,549.36,549.53,548.83,549.53,12610.0,548.5512,548.7209,548.0219,548.7209,12610.0
2025-01-28 15:40:00,549.32,549.75,549.13,549.57,18613.0,548.5112,548.9406,548.3215,548.7609,18613.0
2025-01-28 15:45:00,549.6,549.74,548.32,548.5,17954.0,548.7908,548.9306,547.5127,547.6924,17954.0
2025-01-28 15:50:00,548.5,549.01,548.36,548.47,29039.0,547.6924,548.2017,547.5526,547.6625,29039.0
2025-01-28 15:55:00,548.4,548.45,547.32,547.46,87922.0,547.5926,547.6425,546.5142,546.654,87922.0
2025-01-29 09:30:00,547.0,549.34,546.5,549.23,57578.0,546.1946,548.5312,545.6954,548.4214,57578.0
2025-01-29 09:35:00,549.12,550.57,548.91,549.52,25863.0,548.3115,549.7594,548.1018,548.7109,25863.0
2025-01-29 09:40:00,549.45,549.45,547.69,548.22,29024.0,548.641,548.641,546.8836,547.4128,29024.0
2025-01-29 09:45:00,548.4,548.4,546.92,547.1,13896.0,547.5926,547.5926,546.1148,546.2945,13896.0
2025-01-29 09:50:00,547.02,547.81,546.75,547.67,14161.0,546.2146,547.0034,545.945,546.8637,14161.0
2025-01-29 09:55:00,547.83,548.6,547.54,548.15,33300.0,547.0234,547.7923,546.7338,547.3429,33300.0
2025-01-29 10:00:00,548.15,548.92,547.9,548.41,24649.0,547.3429,548.1118,547.0933,547.6026,24649.0
2025-01-29 10:05:00,548.41,549.61,548.36,549.17,20998.0,547.6026,548.8008,547.5526,548.3614,20998.0
2025-01-29 10:10:00,549.0,549.16,547.86,548.55,14715.0,548.1917,548.3515,547.0534,547.7424,14715.0
2025-01-29 10:15:00,548.6,549.08,548.43,548.8,8164.0,547.7923,548.2716,547.6225,547.992,8164.0
2025-01-29 10:20:00,548.86,549.89,548.46,549.72,15315.0,548.0519,549.0804,547.6525,548.9106,15315.0
2025-01-29 10:25:00,549.74,549.88,548.88,549.37,21906.0,548.9306,549.0704,548.0719,548.5611,21906.0
2025-01-29 10:30:00,549.18,550.1,549.07,549.77,11085.0,548.3714,549.2901,548.2616,548.9606,11085.0
2025-01-29 10:35:00,549.75,550.06,549.43,549.74,17005.0,548.9406,549.2501,548.6211,548.9306,17005.0
2025-01-29 10:40:00,549.75,550.04,549.15,549.46,22082.0,548.9406,549.2302,548.3415,548.651,22082.0
2025-01-29 10:45:00,549.47,549.66,548.76,548.76,15020.0,548.661,548.8507,547.952,547.952,15020.0
2025-01-29 10:50:00,549.1,550.32,548.7,550.32,22599.0,548.2915,549.5097,547.8921,549.5097,22599.0
2025-01-29 10:55:00,550.32,550.46,548.51,548.67,17429.0,549.5097,549.6495,547.7024,547.8622,17429.0
2025-01-29 11:00:00,548.83,549.55,548.64,549.39,11621.0,548.0219,548.7409,547.8322,548.5811,11621.0
2025-01-29 11:05:00,549.5,549.63,548.89,549.41,9133.0,548.691,548.8208,548.0819,548.6011,9133.0
2025-01-29 11:10:00,549.41,549.43,548.57,548.81,11228.0,548.6011,548.6211,547.7623,548.002,11228.0
2025-01-29 11:15:00,548.81,549.53,548.62,549.27,10886.0,548.002,548.7209,547.8123,548.4613,10886.0
2025-01-29 11:20:00,549.27,549.32,548.4,548.86,11026.0,548.4613,548.5112,547.5926,548.0519,11026.0
2025-01-29 11:25:00,548.97,549.3,548.86,549.08,7506.0,548.1617,548.4913,548.0519,548.2716,7506.0
2025-01-29 11:30:00,549.14,549.58,549.02,549.44,11548.0,548.3315,548.7708,548.2117,548.631,11548.0
2025-01-29 11:35:00,549.34,549.68,548.94,549.0,19019.0,548.5312,548.8707,548.1318,548.1917,19019.0
2025-01-29 11:40:00,549.05,549.56,548.63,549.56,15982.0,548.2416,548.7509,547.8222,548.7509,15982.0
2025-01-29 11:45:00,549.52,550.04,549.39,550.04,6582.0,548.7109,549.2302,548.5811,549.2302,6582.0
2025-01-29 11:50:00,550.04,550.07,549.67,549.99,9622.0,549.2302,549.2601,548.8607,549.1802,9622.0
2025-01-29 11:55:00,549.92,549.92,549.05,549.25,10525.0,549.1103,549.1103,548.2416,548.4413,10525.0
2025-01-29 12:00:00,549.25,550.05,549.19,550.05,10383.0,548.4413,549.2401,548.3814,549.2401,10383.0
2025-01-29 12:05:00,550.05,550.42,549.96,550.25,6500.0,549.2401,549.6096,549.1503,549.4399,6500.0
2025-01-29 12:10:00,550.24,550.25,549.71,549.74,8780.0,549.4299,549.4399,548.9006,548.9306,8780.0
2025-01-29 12:15:00,549.73,550.61,549.69,550.51,10306.0,548.9206,549.7993,548.8807,549.6995,10306.0
2025-01-29 12:20:00,550.55,550.55,549.87,549.88,6258.0,549.7394,549.7394,549.0604,549.0704,6258.0
2025-01-29 12:25:00,549.94,550.23,549.8,550.23,8296.0,549.1303,549.4199,548.9905,549.4199,8296.0
2025-01-29 12:30:00,550.32,550.39,549.87,550.2,15841.0,549.5097,549.5796,549.0604,549.3899,15841.0
2025-01-29 12:35:00,550.18,550.27,549.83,549.89,7100.0,549.37,549.4598,549.0205,549.0804,7100.0
2025-01-29 12:40:00,549.9,549.91,549.4,549.59,8932.0,549.0904,549.1004,548.5911,548.7808,8932.0
2025-01-29 12:45:00,549.64,549.67,549.36,549.51,8826.0,548.8308,548.8607,548.5512,548.7009,8826.0
2025-01-29 12:50:00,549.51,549.64,549.1,549.1,12409.0,548.7009,548.8308,548.2915,548.2915,12409.0
2025-01-29 12:55:00,549.13,549.17,548.52,548.52,14508.0,548.3215,548.3614,547.7124,547.7124,14508.0
2025-01-29 13:00:00,548.61,549.33,548.26,548.57,18512.0,547.8023,548.5212,547.4528,547.7623,18512.0
2025-01-29 13:05:00,548.64,549.39,548.35,549.39,11746.0,547.8322,548.5811,547.5426,548.5811,11746.0
2025-01-29 13:10:00,549.47,549.47,548.87,549.38,10169.0,548.661,548.661,548.0619,548.5711,10169.0
2025-01-29 13:15:00,549.41,549.59,549.26,549.33,4575.0,548.6011,548.7808,548.4513,548.5212,4575.0
2025-01-29 13:20:00,549.47,549.47,549.0,549.39,21686.0,548.661,548.661,548.1917,548.5811,21686.0
2025-01-29 13:25:00,549.47,550.08,549.29,550.01,11868.0,548.661,549.2701,548.4813,549.2002,11868.0
2025-01-29 13:30:00,550.0,550.23,549.48,549.93,12382.0,549.1902,549.4199,548.671,549.1203,12382.0
2025-01-29 13:35:00,549.94,549.95,549.51,549.58,14125.0,549.1303,549.1403,548.7009,548.7708,14125.0
2025-01-29 13:40:00,549.5,549.94,549.11,549.18,12494.0,548.691,549.1303,548.3015,548.3714,12494.0
2025-01-29 13:45:00,548.99,549.82,548.9,549.61,9153.0,548.1817,549.0105,548.0918,548.8008,9153.0
2025-01-29 13:50:00,549.47,549.8,549.26,549.34,8320.0,548.661,548.9905,548.4513,548.5312,8320.0
2025-01-29 13:55:00,549.29,549.45,548.92,549.0,3954.0,548.4813,548.641,548.1118,548.1917,3954.0
2025-01-29 14:00:00,549.0,549.0,547.7,547.84,35369.0,548.1917,548.1917,546.8936,547.0334,35369.0
2025-01-29 14:05:00,547.93,548.55,547.61,548.27,22530.0,547.1233,547.7424,546.8037,547.4628,22530.0
2025-01-29 14:10:00,548.1,548.3,547.58,547.83,26588.0,547.293,547.4927,546.7738,547.0234,26588.0
2025-01-29 14:15:00,547.83,547.94,547.31,547.46,10368.0,547.0234,547.1333,546.5042,546.654,10368.0
2025-01-29 14:20:00,547.62,547.95,547.29,547.6,9655.0,546.8137,547.1432,546.4842,546.7938,9655.0
2025-01-29 14:25:00,547.66,547.74,547.28,547.37,18825.0,546.8537,546.9335,546.4742,546.5641,18825.0
2025-01-29 14:30:00,547.37,548.5,547.37,547.92,14747.0,546.5641,547.6924,546.5641,547.1133,14747.0
2025-01-29 14:35:00,548.07,548.76,547.36,548.39,11826.0,547.2631,547.952,546.5541,547.5826,11826.0
2025-01-29 14:40:00,548.68,549.51,548.57,548.95,10638.0,547.8722,548.7009,547.7623,548.1418,10638.0
2025-01-29 14:45:00,548.73,549.16,548.1,548.78,10674.0,547.9221,548.3515,547.293,547.972,10674.0
2025-01-29 14:50:00,548.78,549.89,548.78,549.7,12366.0,547.972,549.0804,547.972,548.8907,12366.0
2025-01-29 14:55:00,549.74,549.81,548.99,549.51,11692.0,548.9306,549.0005,548.1817,548.7009,11692.0
2025-01-29 15:00:00,549.52,549.76,548.77,548.91,24106.0,548.7109,548.9506,547.962,548.1018,24106.0
2025-01-29 15:05:00,548.91,549.2,548.41,549.2,18561.0,548.1018,548.3914,547.6026,548.3914,18561.0
2025-01-29 15:10:00,549.21,549.78,549.0,549.59,27306.0,548.4014,548.9705,548.1917,548.7808,27306.0
2025-01-29 15:15:00,549.55,549.71,548.41,549.08,17732.0,548.7409,548.9006,547.6026,548.2716,17732.0
2025-01-29 15:20:00,549.08,549.9,548.93,549.25,16570.0,548.2716,549.0904,548.1218,548.4413,16570.0
2025-01-29 15:25:00,549.07,549.82,549.07,549.67,17439.0,548.2616,549.0105,548.2616,548.8607,17439.0
2025-01-29 15:30:00,549.73,549.92,549.37,549.57,22437.0,548.9206,549.1103,548.5611,548.7609,22437.0
2025-01-29 15:35:00,549.61,549.61,548.21,548.45,26179.0,548.8008,548.8008,547.4029,547.6425,26179.0
2025-01-29 15:40:00,548.46,549.25,548.21,549.04,19914.0,547.6525,548.4413,547.4029,548.2316,19914.0
2025-01-29 15:45:00,549.0,549.18,548.52,548.84,26015.0,548.1917,548.3714,547.7124,548.0319,26015.0
2025-01-29 15:50:00,548.6,549.67,548.43,549.0,41306.0,547.7923,548.8607,547.6225,548.1917,41306.0
2025-01-29 15:55:00,549.0,549.4,548.51,548.8,107384.0,548.1917,548.5911,547.7024,547.992,107384.0
2025-01-30 09:30:00,555.0,567.65,554.53,564.87,273571.0,554.1829,566.8142,553.7136,564.0383,273571.0
2025-01-30 09:35:00,564.8,572.98,563.25,571.0,137529.0,563.9684,572.1364,562.4207,570.1593,137529.0
2025-01-30 09:40:00,570.82,574.0,570.82,572.68,114809.0,569.9796,573.1549,569.9796,571.8368,114809.0
2025-01-30 09:45:00,572.96,573.5,570.17,572.27,75041.0,572.1164,572.6556,569.3305,571.4274,75041.0
2025-01-30 09:50:00,572.27,573.67,572.27,572.92,57939.0,571.4274,572.8254,571.4274,572.0765,57939.0
2025-01-30 09:55:00,572.62,573.79,571.91,572.35,85862.0,571.7769,572.9452,571.068,571.5073,85862.0
2025-01-30 10:00:00,572.63,572.72,570.16,570.47,94990.0,571.7869,571.8768,569.3205,569.6301,94990.0
2025-01-30 10:05:00,570.46,570.46,564.41,566.07,79469.0,569.6201,569.6201,563.579,565.2366,79469.0
2025-01-30 10:10:00,566.39,566.83,564.55,565.53,83742.0,565.5561,565.9954,563.7188,564.6974,83742.0
2025-01-30 10:15:00,565.54,566.71,564.02,566.44,54681.0,564.7073,565.8756,563.1896,565.606,54681.0
2025-01-30 10:20:00,566.71,569.22,566.71,568.83,27146.0,565.8756,568.3819,565.8756,567.9925,27146.0
2025-01-30 10:25:00,568.83,571.64,568.59,571.3,32625.0,567.9925,570.7984,567.7529,570.4589,32625.0
2025-01-30 10:30:00,571.5,571.66,565.75,566.31,32018.0,570.6586,570.8183,564.917,565.4762,32018.0
2025-01-30 10:35:00,566.39,569.46,566.06,568.93,32357.0,565.5561,568.6216,565.2266,568.0923,32357.0
2025-01-30 10:40:00,568.93,569.84,568.75,569.62,19622.0,568.0923,569.001,567.9126,568.7813,19622.0
2025-01-30 10:45:00,569.62,570.76,569.21,570.75,19529.0,568.7813,569.9197,568.3719,569.9097,19529.0
2025-01-30 10:50:00,570.94,571.76,570.65,571.68,19900.0,570.0994,570.9182,569.8098,570.8383,19900.0
2025-01-30 10:55:00,571.51,571.97,570.09,571.53,22872.0,570.6686,571.1279,569.2506,570.6885,22872.0
2025-01-30 11:00:00,571.52,573.74,570.4,573.38,22901.0,570.6785,572.8953,569.5602,572.5358,22901.0
2025-01-30 11:05:00,573.1,575.63,573.09,575.13,50895.0,572.2562,574.7825,572.2462,574.2832,50895.0
2025-01-30 11:10:00,575.41,576.56,571.69,572.09,90997.0,574.5628,575.7111,570.8483,571.2477,90997.0
2025-01-30 11:15:00,572.1,574.25,570.99,573.38,38463.0,571.2577,573.4045,570.1493,572.5358,38463.0
2025-01-30 11:20:00,573.36,574.56,572.5,573.81,70341.0,572.5158,573.7141,571.6571,572.9652,70341.0
2025-01-30 11:25:00,573.8,574.24,573.29,574.08,26127.0,572.9552,573.3945,572.4459,573.2348,26127.0
2025-01-30 11:30:00,574.2,574.43,572.32,573.4,16377.0,573.3546,573.5843,571.4774,572.5558,16377.0
2025-01-30 11:35:00,573.51,575.31,573.23,575.21,24068.0,572.6656,574.463,572.386,574.3631,24068.0
2025-01-30 11:40:00,575.35,575.43,574.18,574.61,20151.0,574.5029,574.5828,573.3346,573.764,20151.0
2025-01-30 11:45:00,574.81,575.0,574.24,574.33,18330.0,573.9637,574.1534,573.3945,573.4844,18330.0
2025-01-30 11:50:00,574.34,574.81,573.41,573.83,14059.0,573.4944,573.9637,572.5658,572.9851,14059.0
2025-01-30 11:55:00,573.67,576.28,573.67,575.58,22917.0,572.8254,575.4315,572.8254,574.7326,22917.0
2025-01-30 12:00:00,575.44,576.15,575.0,575.38,25386.0,574.5928,575.3017,574.1534,574.5329,25386.0
2025-01-30 12:05:00,575.44,576.71,575.44,576.6,23697.0,574.5928,575.8609,574.5928,575.7511,23697.0
2025-01-30 12:10:00,576.61,576.85,575.24,575.72,23465.0,575.761,576.0007,574.3931,574.8724,23465.0
2025-01-30 12:15:00,575.95,576.36,575.42,575.66,21251.0,575.102,575.5114,574.5728,574.8124,21251.0
2025-01-30 12:20:00,575.81,576.94,575.06,575.14,21059.0,574.9622,576.0906,574.2133,574.2932,21059.0
2025-01-30 12:25:00,574.95,575.15,572.65,573.02,14236.0,574.1035,574.3032,571.8069,572.1763,14236.0
2025-01-30 12:30:00,573.14,573.14,571.72,571.95,32022.0,572.2962,572.2962,570.8782,571.1079,32022.0
2025-01-30 12:35:00,572.17,572.47,571.79,572.14,26702.0,571.3276,571.6271,570.9481,571.2976,26702.0
2025-01-30 12:40:00,571.93,572.0,570.58,570.98,25240.0,571.0879,571.1578,569.7399,570.1393,25240.0
2025-01-30 12:45:00,570.82,571.41,570.6,571.05,18673.0,569.9796,570.5687,569.7599,570.2092,18673.0
2025-01-30 12:50:00,571.05,571.76,570.9,571.57,45967.0,570.2092,570.9182,570.0594,570.7285,45967.0
2025-01-30 12:55:00,571.39,572.36,570.61,571.91,37960.0,570.5487,571.5173,569.7699,571.068,37960.0
2025-01-30 13:00:00,571.9,572.36,571.76,572.13,16975.0,571.058,571.5173,570.9182,571.2876,16975.0
2025-01-30 13:05:00,572.12,572.31,571.87,571.96,30562.0,571.2777,571.4674,571.028,571.1179,30562.0
2025-01-30 13:10:00,571.95,571.95,571.56,571.95,11821.0,571.1079,571.1079,570.7185,571.1079,11821.0
2025-01-30 13:15:00,571.97,572.1,570.78,570.93,25844.0,571.1279,571.2577,569.9396,570.0894,25844.0
2025-01-30 13:20:00,570.93,572.04,570.93,571.85,15540.0,570.0894,571.1978,570.0894,571.0081,15540.0
2025-01-30 13:25:00,571.69,572.08,571.38,571.82,21181.0,570.8483,571.2377,570.5387,570.9781,21181.0
2025-01-30 13:30:00,571.89,572.09,571.32,571.37,22581.0,571.048,571.2477,570.4788,570.5288,22581.0
2025-01-30 13:35:00,571.32,571.39,570.36,571.11,16758.0,570.4788,570.5487,569.5202,570.2691,16758.0
2025-01-30 13:40:00,571.1,571.24,570.52,570.54,17309.0,570.2592,570.3989,569.68,569.7,17309.0
2025-01-30 13:45:00,570.54,571.08,570.2,570.66,19824.0,569.7,570.2392,569.3605,569.8198,19824.0
2025-01-30 13:50:00,570.61,571.0,570.21,570.25,11314.0,569.7699,570.1593,569.3705,569.4104,11314.0
2025-01-30 13:55:00,570.36,570.66,569.66,569.83,22923.0,569.5202,569.8198,568.8213,568.991,22923.0
2025-01-30 14:00:00,569.82,570.01,568.97,569.09,13550.0,568.981,569.1708,568.1323,568.2521,13550.0
2025-01-30 14:05:00,569.0,570.0,568.99,569.86,16637.0,568.1622,569.1608,568.1523,569.021,16637.0
2025-01-30 14:10:00,569.86,570.18,569.73,569.78,25335.0,569.021,569.3405,568.8912,568.9411,25335.0
2025-01-30 14:15:00,569.88,570.0,568.99,568.99,15034.0,569.041,569.1608,568.1523,568.1523,15034.0
2025-01-30 14:20:00,569.08,569.46,568.61,568.7,24510.0,568.2421,568.6216,567.7728,567.8627,24510.0
2025-01-30 14:25:00,568.6,568.6,566.03,566.24,40731.0,567.7628,567.7628,565.1966,565.4063,40731.0
2025-01-30 14:30:00,566.21,566.42,565.19,565.7,48101.0,565.3764,565.586,564.3579,564.8671,48101.0
2025-01-30 14:35:00,565.58,566.0,564.9,565.75,41212.0,564.7473,565.1667,564.0683,564.917,41212.0
2025-01-30 14:40:00,565.69,565.84,564.8,564.8,67160.0,564.8571,565.0069,563.9684,563.9684,67160.0
2025-01-30 14:45:00,564.79,564.87,562.98,563.92,38622.0,563.9584,564.0383,562.1511,563.0897,38622.0
2025-01-30 14:50:00,563.84,564.33,563.11,564.24,28129.0,563.0098,563.4991,562.2809,563.4093,28129.0
2025-01-30 14:55:00,564.33,565.52,564.12,564.86,40650.0,563.4991,564.6874,563.2894,564.0283,40650.0
2025-01-30 15:00:00,565.07,565.76,564.91,565.63,14659.0,564.238,564.927,564.0783,564.7972,14659.0
2025-01-30 15:05:00,565.5,565.76,565.22,565.36,17206.0,564.6674,564.927,564.3878,564.5276,17206.0
2025-01-30 15:10:00,565.36,566.89,565.36,566.75,29248.0,564.5276,566.0554,564.5276,565.9156,29248.0
2025-01-30 15:15:00,566.75,566.75,564.74,564.92,24698.0,565.9156,565.9156,563.9085,564.0883,24698.0
2025-01-30 15:20:00,564.79,565.24,564.3,564.85,21159.0,563.9584,564.4078,563.4692,564.0184,21159.0
2025-01-30 15:25:00,564.95,565.45,564.69,564.93,29103.0,564.1182,564.6175,563.8586,564.0982,29103.0
2025-01-30 15:30:00,564.92,565.28,564.67,565.05,46063.0,564.0883,564.4477,563.8386,564.2181,46063.0
2025-01-30 15:35:00,565.12,565.21,562.36,562.36,43056.0,564.288,564.3778,561.532,561.532,43056.0
2025-01-30 15:40:00,562.33,562.33,561.03,561.36,67474.0,561.5021,561.5021,560.204,560.5335,67474.0
2025-01-30 15:45:00,561.35,562.84,561.27,562.68,43246.0,560.5235,562.0113,560.4436,561.8516,43246.0
2025-01-30 15:50:00,562.68,564.87,562.68,564.69,118323.0,561.8516,564.0383,561.8516,563.8586,118323.0
2025-01-30 15:55:00,564.69,566.02,563.54,565.92,337761.0,563.8586,565.1866,562.7103,565.0868,337761.0
2025-01-31 09:30:00,563.82,565.54,559.68,559.68,132663.0,562.9899,564.7073,558.856,558.856,132663.0
2025-01-31 09:35:00,558.78,563.56,558.76,561.49,48981.0,557.9573,562.7303,557.9373,560.6633,48981.0
2025-01-31 09:40:00,561.55,562.95,559.38,559.39,27288.0,560.7232,562.1212,558.5564,558.5664,27288.0
2025-01-31 09:45:00,559.56,563.07,559.56,562.4,58915.0,558.7361,562.241,558.7361,561.572,58915.0
2025-01-31 09:50:00,562.4,562.82,557.94,558.29,36481.0,561.572,561.9913,557.1185,557.468,36481.0
2025-01-31 09:55:00,558.64,560.18,558.46,559.55,35907.0,557.8175,559.3552,557.6378,558.7262,35907.0
2025-01-31 10:00:00,559.36,561.5,559.35,561.09,43792.0,558.5364,560.6733,558.5265,560.2639,43792.0
2025-01-31 10:05:00,561.24,563.93,560.91,563.86,34888.0,560.4137,563.0997,560.0842,563.0298,34888.0
2025-01-31 10:10:00,563.9,564.74,563.22,563.46,30046.0,563.0698,563.9085,562.3908,562.6304,30046.0
2025-01-31 10:15:00,563.54,563.76,562.61,562.72,17668.0,562.7103,562.93,561.7817,561.8915,17668.0
2025-01-31 10:20:00,562.63,563.26,562.09,563.1,30670.0,561.8016,562.4307,561.2624,562.2709,30670.0
2025-01-31 10:25:00,563.1,564.32,562.97,563.29,38171.0,562.2709,563.4891,562.1411,562.4607,38171.0
2025-01-31 10:30:00,563.3,564.01,562.91,564.01,27848.0,562.4706,563.1796,562.0812,563.1796,27848.0
2025-01-31 10:35:00,564.1,564.23,562.29,562.81,26216.0,563.2695,563.3993,561.4621,561.9814,26216.0
2025-01-31 10:40:00,563.01,563.37,562.12,562.99,23419.0,562.1811,562.5405,561.2924,562.1611,23419.0
2025-01-31 10:45:00,562.98,563.21,562.52,563.1,22976.0,562.1511,562.3808,561.6918,562.2709,22976.0
2025-01-31 10:50:00,562.99,563.57,562.6,562.62,28634.0,562.1611,562.7402,561.7717,561.7916,28634.0
2025-01-31 10:55:00,562.86,563.56,562.31,562.73,22389.0,562.0313,562.7303,561.4821,561.9015,22389.0
2025-01-31 11:00:00,562.71,563.21,562.58,563.02,19185.0,561.8815,562.3808,561.7517,562.1911,19185.0
2025-01-31 11:05:00,562.92,563.32,562.69,563.2,20776.0,562.0912,562.4906,561.8615,562.3708,20776.0
2025-01-31 11:10:00,563.19,563.93,562.61,562.83,26579.0,562.3608,563.0997,561.7817,562.0013,26579.0
2025-01-31 11:15:00,562.89,563.0,561.35,561.57,32335.0,562.0612,562.1711,560.5235,560.7432,32335.0
2025-01-31 11:20:00,561.58,561.86,560.51,560.56,18360.0,560.7532,561.0328,559.6847,559.7347,18360.0
2025-01-31 11:25:00,560.56,561.09,560.02,560.16,40590.0,559.7347,560.2639,559.1955,559.3353,40590.0
2025-01-31 11:30:00,560.15,560.67,559.89,560.47,41199.0,559.3253,559.8445,559.0657,559.6448,41199.0
2025-01-31 11:35:00,560.47,560.86,559.89,560.69,26206.0,559.6448,560.0342,559.0657,559.8645,26206.0
2025-01-31 11:40:00,560.81,561.09,560.32,560.9,16145.0,559.9843,560.2639,559.495,560.0742,16145.0
2025-01-31 11:45:00,561.18,561.36,560.6,560.72,13040.0,560.3538,560.5335,559.7746,559.8944,13040.0
2025-01-31 11:50:00,560.7,562.11,560.68,562.11,13481.0,559.8745,561.2824,559.8545,561.2824,13481.0
2025-01-31 11:55:00,561.96,562.41,561.84,561.87,10093.0,561.1326,561.5819,561.0128,561.0427,10093.0
2025-01-31 12:00:00,561.94,562.4,561.86,562.13,8395.0,561.1126,561.572,561.0328,561.3024,8395.0
2025-01-31 12:05:00,562.05,562.28,561.71,562.06,15618.0,561.2225,561.4521,560.883,561.2325,15618.0
2025-01-31 12:10:00,561.9,562.24,561.48,562.24,69522.0,561.0727,561.4122,560.6533,561.4122,69522.0
2025-01-31 12:15:00,562.26,562.37,561.81,561.94,24673.0,561.4322,561.542,560.9828,561.1126,24673.0
2025-01-31 12:20:00,561.94,562.96,561.85,562.72,7222.0,561.1126,562.1311,561.0228,561.8915,7222.0
2025-01-31 12:25:00,562.85,562.97,562.37,562.79,60600.0,562.0213,562.1411,561.542,561.9614,60600.0
2025-01-31 12:30:00,562.91,563.3,562.71,562.75,13193.0,562.0812,562.4706,561.8815,561.9214,13193.0
2025-01-31 12:35:00,562.98,563.47,562.8,563.2,6638.0,562.1511,562.6404,561.9714,562.3708,6638.0
2025-01-31 12:40:00,563.2,563.52,563.07,563.19,6935.0,562.3708,562.6903,562.241,562.3608,6935.0
2025-01-31 12:45:00,563.27,563.43,563.07,563.2,10030.0,562.4407,562.6004,562.241,562.3708,10030.0
2025-01-31 12:50:00,563.09,563.39,562.91,563.23,17188.0,562.2609,562.5605,562.0812,562.4007,17188.0
2025-01-31 12:55:00,563.27,563.3,562.83,562.93,16913.0,562.4407,562.4706,562.0013,562.1012,16913.0
2025-01-31 13:00:00,562.92,563.17,562.89,563.08,18145.0,562.0912,562.3408,562.0612,562.251,18145.0
2025-01-31 13:05:00,563.12,563.83,563.12,563.54,9163.0,562.2909,562.9999,562.2909,562.7103,9163.0
2025-01-31 13:10:00,563.59,563.65,563.2,563.41,12698.0,562.7602,562.8201,562.3708,562.5805,12698.0
2025-01-31 13:15:00,563.37,563.46,562.99,563.01,16466.0,562.5405,562.6304,562.1611,562.1811,16466.0
2025-01-31 13:20:00,563.06,563.14,562.6,562.84,23808.0,562.231,562.3109,561.7717,562.0113,23808.0
2025-01-31 13:25:00,562.83,562.83,561.02,561.28,10442.0,562.0013,562.0013,560.194,560.4536,10442.0
2025-01-31 13:30:00,560.95,561.03,558.95,558.98,9586.0,560.1241,560.204,558.127,558.157,9586.0
2025-01-31 13:35:00,558.86,559.77,558.86,559.39,8475.0,558.0372,558.9458,558.0372,558.5664,8475.0
2025-01-31 13:40:00,559.48,560.56,559.46,560.55,15996.0,558.6563,559.7347,558.6363,559.7247,15996.0
2025-01-31 13:45:00,560.54,560.54,559.94,560.25,8257.0,559.7147,559.7147,559.1156,559.4251,8257.0
2025-01-31 13:50:00,560.17,560.19,559.55,559.97,8537.0,559.3452,559.3652,558.7262,559.1455,8537.0
2025-01-31 13:55:00,559.86,560.03,559.39,559.5,203210.0,559.0357,559.2055,558.5664,558.6762,203210.0
2025-01-31 14:00:00,559.43,559.88,558.88,559.31,6956.0,558.6063,559.0557,558.0571,558.4865,6956.0
2025-01-31 14:05:00,559.2,559.2,558.2,558.37,5730.0,558.3767,558.3767,557.3781,557.5479,5730.0
2025-01-31 14:10:00,558.36,559.01,558.3,558.83,5412.0,557.5379,558.187,557.478,558.0072,5412.0
2025-01-31 14:15:00,558.89,559.25,558.05,558.38,5052.0,558.0671,558.4266,557.2284,557.5579,5052.0
2025-01-31 14:20:00,558.15,558.77,557.92,558.77,5614.0,557.3282,557.9473,557.0986,557.9473,5614.0
2025-01-31 14:25:00,558.83,559.3,558.83,558.99,9477.0,558.0072,558.4765,558.0072,558.167,9477.0
2025-01-31 14:30:00,559.06,559.49,558.99,559.49,8462.0,558.2369,558.6662,558.167,558.6662,8462.0
2025-01-31 14:35:00,559.65,559.65,558.46,559.07,6311.0,558.826,558.826,557.6378,558.2469,6311.0
2025-01-31 14:40:00,559.02,559.06,558.46,558.46,4219.0,558.1969,558.2369,557.6378,557.6378,4219.0
2025-01-31 14:45:00,558.32,558.73,557.82,558.61,6906.0,557.498,557.9074,556.9987,557.7875,6906.0
2025-01-31 14:50:00,558.6,559.05,558.49,559.03,5265.0,557.7776,558.2269,557.6677,558.2069,5265.0
2025-01-31 14:55:00,559.19,559.62,558.77,559.44,31441.0,558.3667,558.7961,557.9473,558.6163,31441.0
2025-01-31 15:00:00,559.44,559.44,558.36,558.36,9907.0,558.6163,558.6163,557.5379,557.5379,9907.0
2025-01-31 15:05:00,558.54,558.81,558.22,558.39,7930.0,557.7176,557.9872,557.3981,557.5679,7930.0
2025-01-31 15:10:00,558.21,559.32,558.16,558.91,15549.0,557.3881,558.4965,557.3382,558.0871,15549.0
2025-01-31 15:15:00,559.04,559.31,558.95,559.2,18225.0,558.2169,558.4865,558.127,558.3767,18225.0
2025-01-31 15:20:00,559.38,559.43,558.79,559.15,19638.0,558.5564,558.6063,557.9673,558.3267,19638.0
2025-01-31 15:25:00,558.94,559.14,558.62,559.02,16252.0,558.1171,558.3168,557.7975,558.1969,16252.0
2025-01-31 15:30:00,559.02,559.24,558.37,558.93,28137.0,558.1969,558.4166,557.5479,558.1071,28137.0
2025-01-31 15:35:00,558.93,559.1,558.33,558.84,25463.0,558.1071,558.2768,557.508,558.0172,25463.0
2025-01-31 15:40:00,558.85,559.16,558.67,558.67,156905.0,558.0272,558.3367,557.8475,557.8475,156905.0
2025-01-31 15:45:00,558.8,559.33,558.68,558.96,28306.0,557.9773,558.5065,557.8574,558.137,28306.0
2025-01-31 15:50:00,558.84,558.94,556.09,556.34,51549.0,558.0172,558.1171,555.2713,555.5209,51549.0
2025-01-31 15:55:00,556.49,556.49,554.64,555.46,269566.0,555.6707,555.6707,553.8234,554.6422,269566.0
2025-02-03 09:30:00,552.64,556.86,551.07,555.85,111629.0,551.8263,556.0401,550.2586,555.0316,111629.0
2025-02-03 09:35:00,556.14,557.87,555.13,555.27,25676.0,555.3212,557.0486,554.3127,554.4525,25676.0
2025-02-03 09:40:00,555.13,558.13,554.43,558.13,41192.0,554.3127,557.3083,553.6137,557.3083,41192.0
2025-02-03 09:45:00,558.07,558.5,556.64,557.98,31681.0,557.2483,557.6777,555.8204,557.1585,31681.0
2025-02-03 09:50:00,557.88,557.88,555.41,555.68,25849.0,557.0586,557.0586,554.5923,554.8619,25849.0
2025-02-03 09:55:00,555.8,556.37,553.77,553.77,17664.0,554.9817,555.5508,552.9547,552.9547,17664.0
2025-02-03 10:00:00,553.76,554.68,552.66,554.4,51726.0,552.9447,553.8633,551.8463,553.5837,51726.0
2025-02-03 10:05:00,553.86,554.53,552.96,554.33,32767.0,553.0445,553.7136,552.1459,553.5138,32767.0
2025-02-03 10:10:00,554.36,556.03,553.97,555.73,13218.0,553.5438,555.2113,553.1544,554.9118,13218.0
2025-02-03 10:15:00,555.61,555.65,554.37,554.39,16358.0,554.792,554.8319,553.5538,553.5738,16358.0
2025-02-03 10:20:00,554.44,555.96,553.92,555.7,45284.0,553.6237,555.1414,553.1044,554.8818,45284.0
2025-02-03 10:25:00,555.85,557.35,555.48,557.35,12777.0,555.0316,556.5294,554.6622,556.5294,12777.0
2025-02-03 10:30:00,557.25,557.74,556.26,557.74,15110.0,556.4295,556.9188,555.441,556.9188,15110.0
2025-02-03 10:35:00,557.93,558.72,557.51,558.72,15957.0,557.1085,557.8974,556.6892,557.8974,15957.0
2025-02-03 10:40:00,558.46,560.34,557.7,559.99,17442.0,557.6378,559.515,556.8789,559.1655,17442.0
2025-02-03 10:45:00,560.31,560.5,558.75,559.48,15057.0,559.485,559.6748,557.9273,558.6563,15057.0
2025-02-03 10:50:00,559.48,560.21,558.96,559.48,12006.0,558.6563,559.3852,558.137,558.6563,12006.0
2025-02-03 10:55:00,559.4,559.95,558.89,559.45,9271.0,558.5764,559.1256,558.0671,558.6263,9271.0
2025-02-03 11:00:00,559.31,560.0,558.33,558.99,16460.0,558.4865,559.1755,557.508,558.167,16460.0
2025-02-03 11:05:00,558.88,559.78,557.36,559.47,14324.0,558.0571,558.9558,556.5394,558.6463,14324.0
2025-02-03 11:10:00,559.46,559.82,558.74,559.55,11658.0,558.6363,558.9958,557.9174,558.7262,11658.0
2025-02-03 11:15:00,559.17,560.1,559.17,560.1,10665.0,558.3467,559.2754,558.3467,559.2754,10665.0
2025-02-03 11:20:00,560.1,561.45,559.8,561.07,17306.0,559.2754,560.6234,558.9758,560.2439,17306.0
2025-02-03 11:25:00,561.07,561.37,560.58,560.86,6434.0,560.2439,560.5435,559.7546,560.0342,6434.0
2025-02-03 11:30:00,560.9,561.5,560.3,561.23,16228.0,560.0742,560.6733,559.4751,560.4037,16228.0
2025-02-03 11:35:00,561.33,561.48,561.12,561.3,6744.0,560.5035,560.6533,560.2938,560.4736,6744.0
2025-02-03 11:40:00,561.29,562.84,560.92,562.72,11136.0,560.4636,562.0113,560.0941,561.8915,11136.0
2025-02-03 11:45:00,562.63,562.83,562.07,562.38,21897.0,561.8016,562.0013,561.2424,561.552,21897.0
2025-02-03 11:50:00,562.4,562.73,561.86,561.96,15331.0,561.572,561.9015,561.0328,561.1326,15331.0
2025-02-03 11:55:00,561.51,561.66,560.8,561.28,9009.0,560.6833,560.8331,559.9743,560.4536,9009.0
2025-02-03 12:00:00,561.19,561.6,560.8,561.43,16236.0,560.3637,560.7731,559.9743,560.6034,16236.0
2025-02-03 12:05:00,561.45,561.66,560.99,561.37,11788.0,560.6234,560.8331,560.164,560.5435,11788.0
2025-02-03 12:10:00,561.34,561.38,560.07,560.1,13546.0,560.5135,560.5535,559.2454,559.2754,13546.0
2025-02-03 12:15:00,559.97,561.1,559.74,561.1,9656.0,559.1455,560.2739,558.9159,560.2739,9656.0
2025-02-03 12:20:00,561.27,562.48,561.25,562.3,11694.0,560.4436,561.6518,560.4237,561.4721,11694.0
2025-02-03 12:25:00,562.3,562.5,561.85,561.97,13788.0,561.4721,561.6718,561.0228,561.1426,13788.0
2025-02-03 12:30:00,561.97,562.02,561.51,561.68,12474.0,561.1426,561.1925,560.6833,560.853,12474.0
2025-02-03 12:35:00,561.68,562.01,560.56,560.99,25742.0,560.853,561.1825,559.7347,560.164,25742.0
2025-02-03 12:40:00,561.01,561.57,560.83,561.57,13460.0,560.184,560.7432,560.0043,560.7432,13460.0
2025-02-03 12:45:00,561.57,562.15,561.56,562.12,11016.0,560.7432,561.3223,560.7332,561.2924,11016.0
2025-02-03 12:50:00,562.12,562.9,562.05,562.65,10939.0,561.2924,562.0712,561.2225,561.8216,10939.0
2025-02-03 12:55:00,562.66,562.89,561.53,562.77,29999.0,561.8316,562.0612,560.7032,561.9414,29999.0
2025-02-03 13:00:00,562.74,562.74,561.53,562.41,13987.0,561.9115,561.9115,560.7032,561.5819,13987.0
2025-02-03 13:05:00,562.6,562.6,561.92,562.14,6475.0,561.7717,561.7717,561.0927,561.3123,6475.0
2025-02-03 13:10:00,562.13,562.74,561.92,562.54,10925.0,561.3024,561.9115,561.0927,561.7118,10925.0
2025-02-03 13:15:00,562.72,562.87,562.31,562.31,4773.0,561.8915,562.0413,561.4821,561.4821,4773.0
2025-02-03 13:20:00,562.41,562.7,562.2,562.47,5737.0,561.5819,561.8715,561.3723,561.6419,5737.0
2025-02-03 13:25:00,562.59,563.14,562.5,562.73,9370.0,561.7617,562.3109,561.6718,561.9015,9370.0
2025-02-03 13:30:00,562.88,563.42,562.71,563.21,6686.0,562.0513,562.5905,561.8815,562.3808,6686.0
2025-02-03 13:35:00,563.38,563.39,562.54,562.84,9809.0,562.5505,562.5605,561.7118,562.0113,9809.0
2025-02-03 13:40:00,562.84,562.84,561.92,562.6,11780.0,562.0113,562.0113,561.0927,561.7717,11780.0
2025-02-03 13:45:00,562.6,563.1,562.38,562.88,13013.0,561.7717,562.2709,561.552,562.0513,13013.0
2025-02-03 13:50:00,562.93,563.09,562.8,563.0,5060.0,562.1012,562.2609,561.9714,562.1711,5060.0
2025-02-03 13:55:00,562.81,562.97,562.27,562.62,13538.0,561.9814,562.1411,561.4422,561.7916,13538.0
2025-02-03 14:00:00,562.61,563.19,562.61,563.19,24803.0,561.7817,562.3608,561.7817,562.3608,24803.0
2025-02-03 14:05:00,563.0,563.33,562.78,563.01,18221.0,562.1711,562.5006,561.9514,562.1811,18221.0
2025-02-03 14:10:00,563.14,563.51,563.14,563.35,12102.0,562.3109,562.6803,562.3109,562.5206,12102.0
2025-02-03 14:15:00,563.38,563.93,563.36,563.83,8426.0,562.5505,563.0997,562.5306,562.9999,8426.0
2025-02-03 14:20:00,563.8,564.12,563.65,564.01,11009.0,562.9699,563.2894,562.8201,563.1796,11009.0
2025-02-03 14:25:00,564.0,564.06,563.47,563.98,21504.0,563.1696,563.2295,562.6404,563.1496,21504.0
2025-02-03 14:30:00,563.98,564.07,563.42,563.42,10854.0,563.1496,563.2395,562.5905,562.5905,10854.0
2025-02-03 14:35:00,563.42,563.43,562.66,562.77,5811.0,562.5905,562.6004,561.8316,561.9414,5811.0
2025-02-03 14:40:00,562.85,563.4,562.67,563.4,7884.0,562.0213,562.5705,561.8416,562.5705,7884.0
2025-02-03 14:45:00,563.34,563.59,563.1,563.36,13826.0,562.5106,562.7602,562.2709,562.5306,13826.0
2025-02-03 14:50:00,563.37,563.5,562.94,562.94,6477.0,562.5405,562.6703,562.1112,562.1112,6477.0
2025-02-03 14:55:00,562.97,563.6,562.74,563.6,17608.0,562.1411,562.7702,561.9115,562.7702,17608.0
2025-02-03 15:00:00,563.6,563.7,563.08,563.22,10885.0,562.7702,562.87,562.251,562.3908,10885.0
2025-02-03 15:05:00,563.21,563.37,562.94,563.09,10711.0,562.3808,562.5405,562.1112,562.2609,10711.0
2025-02-03 15:10:00,563.05,563.2,562.86,562.93,26851.0,562.221,562.3708,562.0313,562.1012,26851.0
2025-02-03 15:15:00,562.95,563.12,562.85,563.03,19602.0,562.1212,562.2909,562.0213,562.201,19602.0
2025-02-03 15:20:00,563.0,563.27,562.82,563.13,49579.0,562.1711,562.4407,561.9913,562.3009,49579.0
2025-02-03 15:25:00,563.14,563.25,562.11,562.49,36945.0,562.3109,562.4207,561.2824,561.6618,36945.0
2025-02-03 15:30:00,562.58,562.94,562.16,562.16,59889.0,561.7517,562.1112,561.3323,561.3323,59889.0
2025-02-03 15:35:00,562.15,563.13,561.73,562.55,10727.0,561.3223,562.3009,560.903,561.7217,10727.0
2025-02-03 15:40:00,562.67,562.86,562.1,562.35,13942.0,561.8416,562.0313,561.2724,561.522,13942.0
2025-02-03 15:45:00,562.35,563.1,562.2,562.85,39949.0,561.522,562.2709,561.3723,562.0213,39949.0
2025-02-03 15:50:00,563.12,564.24,562.58,563.93,76598.0,562.2909,563.4093,561.7517,563.0997,76598.0
2025-02-03 15:55:00,563.93,565.0,563.8,564.11,153894.0,563.0997,564.1681,562.9699,563.2794,153894.0
2025-02-04 09:30:00,570.88,572.0,563.1,563.98,92688.0,570.0395,571.1578,562.2709,563.1496,92688.0
2025-02-04 09:35:00,563.98,564.53,562.66,562.96,19030.0,563.1496,563.6988,561.8316,562.1311,19030.0
2025-02-04 09:40:00,563.03,563.13,561.62,561.78,9216.0,562.201,562.3009,560.7931,560.9529,9216.0
2025-02-04 09:45:00,561.56,561.86,559.0,559.18,25421.0,560.7332,561.0328,558.177,558.3567,25421.0
2025-02-04 09:50:00,559.48,559.6,558.12,559.6,45785.0,558.6563,558.7761,557.2983,558.7761,45785.0
2025-02-04 09:55:00,559.59,559.59,558.2,558.69,29116.0,558.7661,558.7661,557.3781,557.8674,29116.0
2025-02-04 10:00:00,559.12,560.64,558.1,560.03,36497.0,558.2968,559.8146,557.2783,559.2055,36497.0
2025-02-04 10:05:00,560.66,560.99,559.15,559.88,29546.0,559.8345,560.164,558.3267,559.0557,29546.0
2025-02-04 10:10:00,559.58,559.94,558.8,559.73,19698.0,558.7561,559.1156,557.9773,558.9059,19698.0
2025-02-04 10:15:00,559.27,560.66,559.14,560.28,16273.0,558.4466,559.8345,558.3168,559.4551,16273.0
2025-02-04 10:20:00,559.97,560.58,559.96,560.03,19068.0,559.1455,559.7546,559.1356,559.2055,19068.0
2025-02-04 10:25:00,560.03,560.15,559.5,559.7,12171.0,559.2055,559.3253,558.6762,558.8759,12171.0
2025-02-04 10:30:00,559.83,560.84,559.58,560.33,16921.0,559.0057,560.0143,558.7561,559.505,16921.0
2025-02-04 10:35:00,560.03,560.36,559.51,560.3,12864.0,559.2055,559.535,558.6862,559.4751,12864.0
2025-02-04 10:40:00,560.05,560.32,560.02,560.16,6952.0,559.2254,559.495,559.1955,559.3353,6952.0
2025-02-04 10:45:00,560.2,560.2,558.78,558.87,9472.0,559.3752,559.3752,557.9573,558.0472,9472.0
2025-02-04 10:50:00,558.83,559.24,558.3,559.24,15819.0,558.0072,558.4166,557.478,558.4166,15819.0
2025-02-04 10:55:00,559.35,559.68,558.36,558.39,7789.0,558.5265,558.856,557.5379,557.5679,7789.0
2025-02-04 11:00:00,558.55,559.54,558.54,559.54,12360.0,557.7276,558.7162,557.7176,558.7162,12360.0
2025-02-04 11:05:00,559.67,559.96,559.14,559.2,6576.0,558.846,559.1356,558.3168,558.3767,6576.0
2025-02-04 11:10:00,559.2,559.21,558.64,559.06,7335.0,558.3767,558.3867,557.8175,558.2369,7335.0
2025-02-04 11:15:00,559.18,559.96,558.83,559.78,11106.0,558.3567,559.1356,558.0072,558.9558,11106.0
2025-02-04 11:20:00,559.6,559.71,559.12,559.37,14125.0,558.7761,558.8859,558.2968,558.5464,14125.0
2025-02-04 11:25:00,559.36,559.98,558.8,559.98,23887.0,558.5364,559.1555,557.9773,559.1555,23887.0
2025-02-04 11:30:00,559.68,560.14,559.47,559.76,32688.0,558.856,559.3153,558.6463,558.9359,32688.0
2025-02-04 11:35:00,559.94,560.11,559.42,559.99,9924.0,559.1156,559.2853,558.5964,559.1655,9924.0
2025-02-04 11:40:00,559.99,560.14,559.75,559.78,15733.0,559.1655,559.3153,558.9259,558.9558,15733.0
2025-02-04 11:45:00,559.85,559.85,559.09,559.31,11033.0,559.0257,559.0257,558.2668,558.4865,11033.0
2025-02-04 11:50:00,559.31,559.81,559.3,559.47,12600.0,558.4865,558.9858,558.4765,558.6463,12600.0
2025-02-04 11:55:00,559.27,560.42,559.08,560.38,16485.0,558.4466,559.5949,558.2569,559.5549,16485.0
2025-02-04 12:00:00,560.4,561.14,560.24,561.07,15007.0,559.5749,560.3138,559.4151,560.2439,15007.0
2025-02-04 12:05:00,561.07,561.18,560.75,560.97,10453.0,560.2439,560.3538,559.9244,560.1441,10453.0
2025-02-04 12:10:00,561.02,561.21,560.88,561.18,12511.0,560.194,560.3837,560.0542,560.3538,12511.0
2025-02-04 12:15:00,561.14,561.33,559.84,560.04,42678.0,560.3138,560.5035,559.0157,559.2154,42678.0
2025-02-04 12:20:00,560.16,560.44,559.83,560.1,16843.0,559.3353,559.6148,559.0057,559.2754,16843.0
2025-02-04 12:25:00,560.07,560.27,559.85,560.13,5924.0,559.2454,559.4451,559.0257,559.3053,5924.0
2025-02-04 12:30:00,560.05,560.2,559.5,559.93,16909.0,559.2254,559.3752,558.6762,559.1056,16909.0
2025-02-04 12:35:00,560.03,560.49,559.92,560.19,9508.0,559.2055,559.6648,559.0956,559.3652,9508.0
2025-02-04 12:40:00,559.95,560.12,559.74,559.86,15145.0,559.1256,559.2953,558.9159,559.0357,15145.0
2025-02-04 12:45:00,559.75,560.03,559.27,559.53,13582.0,558.9259,559.2055,558.4466,558.7062,13582.0
2025-02-04 12:50:00,559.58,559.66,559.32,559.59,9560.0,558.7561,558.836,558.4965,558.7661,9560.0
2025-02-04 12:55:00,559.66,560.28,559.58,560.1,10904.0,558.836,559.4551,558.7561,559.2754,10904.0
2025-02-04 13:00:00,560.11,560.22,559.45,559.55,6128.0,559.2853,559.3952,558.6263,558.7262,6128.0
2025-02-04 13:05:00,559.59,559.92,559.34,559.72,11279.0,558.7661,559.0956,558.5165,558.8959,11279.0
2025-02-04 13:10:00,559.72,560.3,559.72,560.18,15090.0,558.8959,559.4751,558.8959,559.3552,15090.0
2025-02-04 13:15:00,560.28,560.28,559.68,559.86,6349.0,559.4551,559.4551,558.856,559.0357,6349.0
2025-02-04 13:20:00,559.75,560.21,559.63,560.14,33797.0,558.9259,559.3852,558.806,559.3153,33797.0
2025-02-04 13:25:00,560.14,560.27,559.81,559.96,7752.0,559.3153,559.4451,558.9858,559.1356,7752.0
2025-02-04 13:30:00,559.94,560.05,559.66,559.91,11680.0,559.1156,559.2254,558.836,559.0856,11680.0
2025-02-04 13:35:00,559.91,559.91,559.45,559.45,13348.0,559.0856,559.0856,558.6263,558.6263,13348.0
2025-02-04 13:40:00,559.59,559.82,559.59,559.68,5595.0,558.7661,558.9958,558.7661,558.856,5595.0
2025-02-04 13:45:00,559.68,559.96,559.62,559.83,6524.0,558.856,559.1356,558.7961,559.0057,6524.0
2025-02-04 13:50:00,559.84,560.05,559.54,559.76,20039.0,559.0157,559.2254,558.7162,558.9359,20039.0
2025-02-04 13:55:00,559.77,559.77,559.02,559.02,16298.0,558.9458,558.9458,558.1969,558.1969,16298.0
2025-02-04 14:00:00,559.0,559.14,558.79,558.8,11422.0,558.177,558.3168,557.9673,557.9773,11422.0
2025-02-04 14:05:00,558.83,559.09,558.64,558.87,10302.0,558.0072,558.2668,557.8175,558.0472,10302.0
2025-02-04 14:10:00,558.98,559.6,558.98,559.5,26121.0,558.157,558.7761,558.157,558.6762,26121.0
2025-02-04 14:15:00,559.54,559.62,559.12,559.28,15452.0,558.7162,558.7961,558.2968,558.4566,15452.0
2025-02-04 14:20:00,559.3,559.57,559.1,559.56,15588.0,558.4765,558.7461,558.2768,558.7361,15588.0
2025-02-04 14:25:00,559.56,559.56,559.14,559.27,17180.0,558.7361,558.7361,558.3168,558.4466,17180.0
2025-02-04 14:30:00,559.29,559.31,558.79,558.86,8933.0,558.4665,558.4865,557.9673,558.0372,8933.0
2025-02-04 14:35:00,558.85,558.85,558.28,558.32,15505.0,558.0272,558.0272,557.458,557.498,15505.0
2025-02-04 14:40:00,558.33,558.98,558.06,558.96,26399.0,557.508,558.157,557.2384,558.137,26399.0
2025-02-04 14:45:00,558.94,559.08,558.84,558.92,7698.0,558.1171,558.2569,558.0172,558.0971,7698.0
2025-02-04 14:50:00,558.92,559.12,558.69,559.06,17421.0,558.0971,558.2968,557.8674,558.2369,17421.0
2025-02-04 14:55:00,559.06,559.08,558.4,558.9,19868.0,558.2369,558.2569,557.5779,558.0771,19868.0
2025-02-04 15:00:00,558.8,558.88,558.47,558.74,14638.0,557.9773,558.0571,557.6478,557.9174,14638.0
2025-02-04 15:05:00,558.79,558.9,558.59,558.6,6662.0,557.9673,558.0771,557.7676,557.7776,6662.0
2025-02-04 15:10:00,558.6,558.87,558.45,558.5,10492.0,557.7776,558.0472,557.6278,557.6777,10492.0
2025-02-04 15:15:00,558.55,558.57,558.11,558.32,29635.0,557.7276,557.7476,557.2883,557.498,29635.0
2025-02-04 15:20:00,558.31,558.48,558.2,558.34,9984.0,557.488,557.6577,557.3781,557.5179,9984.0
2025-02-04 15:25:00,558.33,558.36,557.9,557.93,18621.0,557.508,557.5379,557.0786,557.1085,18621.0
2025-02-04 15:30:00,557.94,558.58,557.89,558.51,24737.0,557.1185,557.7576,557.0686,557.6877,24737.0
2025-02-04 15:35:00,558.52,558.7,558.25,558.6,16282.0,557.6977,557.8774,557.4281,557.7776,16282.0
2025-02-04 15:40:00,558.63,558.64,557.86,557.93,16045.0,557.8075,557.8175,557.0386,557.1085,16045.0
2025-02-04 15:45:00,557.85,557.99,557.58,557.75,19335.0,557.0287,557.1685,556.7591,556.9288,19335.0
2025-02-04 15:50:00,557.68,558.92,557.68,558.86,84358.0,556.8589,558.0971,556.8589,558.0372,84358.0
2025-02-04 15:55:00,558.86,559.4,558.61,559.06,101539.0,558.0372,558.5764,557.7875,558.2369,101539.0
2025-02-05 09:30:00,561.35,561.94,559.8,561.51,47733.0,560.5235,561.1126,558.9758,560.6833,47733.0
2025-02-05 09:35:00,561.47,562.58,561.47,561.98,13532.0,560.6433,561.7517,560.6433,561.1526,13532.0
2025-02-05 09:40:00,562.15,563.28,562.15,563.11,16229.0,561.3223,562.4507,561.3223,562.2809,16229.0
2025-02-05 09:45:00,563.03,563.72,562.85,563.19,7535.0,562.201,562.89,562.0213,562.3608,7535.0
2025-02-05 09:50:00,563.25,564.0,563.02,563.84,9709.0,562.4207,563.1696,562.1911,563.0098,9709.0
2025-02-05 09:55:00,563.58,563.73,562.6,562.84,18891.0,562.7502,562.9,561.7717,562.0113,18891.0
2025-02-05 10:00:00,563.09,563.32,559.93,560.4,13559.0,562.2609,562.4906,559.1056,559.5749,13559.0
2025-02-05 10:05:00,560.34,561.5,560.0,561.33,17200.0,559.515,560.6733,559.1755,560.5035,17200.0
2025-02-05 10:10:00,561.33,562.42,561.23,562.16,33945.0,560.5035,561.5919,560.4037,561.3323,33945.0
2025-02-05 10:15:00,561.95,561.95,560.67,561.48,38521.0,561.1226,561.1226,559.8445,560.6533,38521.0
2025-02-05 10:20:00,561.31,562.85,561.3,562.85,9995.0,560.4836,562.0213,560.4736,562.0213,9995.0
2025-02-05 10:25:00,562.67,563.1,562.62,563.05,8395.0,561.8416,562.2709,561.7916,562.221,8395.0
2025-02-05 10:30:00,562.9,563.12,562.45,562.54,16908.0,562.0712,562.2909,561.6219,561.7118,16908.0
2025-02-05 10:35:00,562.64,563.37,562.32,562.4,12673.0,561.8116,562.5405,561.4921,561.572,12673.0
2025-02-05 10:40:00,562.4,562.59,562.14,562.2,7816.0,561.572,561.7617,561.3123,561.3723,7816.0
2025-02-05 10:45:00,562.12,562.22,561.71,561.75,12216.0,561.2924,561.3922,560.883,560.9229,12216.0
2025-02-05 10:50:00,561.75,562.15,561.43,561.56,15678.0,560.9229,561.3223,560.6034,560.7332,15678.0
2025-02-05 10:55:00,561.51,561.51,560.58,560.71,12646.0,560.6833,560.6833,559.7546,559.8845,12646.0
2025-02-05 11:00:00,560.71,560.71,559.96,560.02,9622.0,559.8845,559.8845,559.1356,559.1955,9622.0
2025-02-05 11:05:00,560.04,560.94,559.92,560.93,21742.0,559.2154,560.1141,559.0956,560.1041,21742.0
2025-02-05 11:10:00,560.89,561.12,560.81,561.12,12562.0,560.0642,560.2938,559.9843,560.2938,12562.0
2025-02-05 11:15:00,561.01,561.04,559.96,560.2,4072.0,560.184,560.214,559.1356,559.3752,4072.0
2025-02-05 11:20:00,560.01,560.17,559.95,560.05,8328.0,559.1855,559.3452,559.1256,559.2254,8328.0
2025-02-05 11:25:00,560.05,561.14,560.04,561.14,13117.0,559.2254,560.3138,559.2154,560.3138,13117.0
2025-02-05 11:30:00,561.19,561.63,561.19,561.63,10549.0,560.3637,560.8031,560.3637,560.8031,10549.0
2025-02-05 11:35:00,561.54,561.87,561.18,561.53,26465.0,560.7132,561.0427,560.3538,560.7032,26465.0
2025-02-05 11:40:00,561.56,561.56,561.1,561.47,16931.0,560.7332,560.7332,560.2739,560.6433,16931.0
2025-02-05 11:45:00,561.53,561.65,561.15,561.27,9734.0,560.7032,560.8231,560.3238,560.4436,9734.0
2025-02-05 11:50:00,561.21,562.06,561.21,561.82,61934.0,560.3837,561.2325,560.3837,560.9928,61934.0
2025-02-05 11:55:00,561.82,562.25,561.65,562.2,8928.0,560.9928,561.4222,560.8231,561.3723,8928.0
2025-02-05 12:00:00,562.16,562.96,561.9,562.85,14501.0,561.3323,562.1311,561.0727,562.0213,14501.0
2025-02-05 12:05:00,562.85,563.0,562.47,562.87,9592.0,562.0213,562.1711,561.6419,562.0413,9592.0
2025-02-05 12:10:00,562.88,563.05,562.41,562.54,9854.0,562.0513,562.221,561.5819,561.7118,9854.0
2025-02-05 12:15:00,562.58,562.71,562.11,562.11,9289.0,561.7517,561.8815,561.2824,561.2824,9289.0
2025-02-05 12:20:00,561.98,561.99,561.71,561.9,4408.0,561.1526,561.1626,560.883,561.0727,4408.0
2025-02-05 12:25:00,561.6,561.8,561.57,561.61,6954.0,560.7731,560.9728,560.7432,560.7831,6954.0
2025-02-05 12:30:00,561.57,561.77,561.51,561.59,9048.0,560.7432,560.9429,560.6833,560.7632,9048.0
2025-02-05 12:35:00,561.74,561.74,561.29,561.4,5174.0,560.9129,560.9129,560.4636,560.5734,5174.0
2025-02-05 12:40:00,561.4,561.52,561.05,561.05,2930.0,560.5734,560.6933,560.224,560.224,2930.0
2025-02-05 12:45:00,561.0,561.31,560.93,561.28,3283.0,560.174,560.4836,560.1041,560.4536,3283.0
2025-02-05 12:50:00,561.31,561.77,561.21,561.64,13533.0,560.4836,560.9429,560.3837,560.8131,13533.0
2025-02-05 12:55:00,561.78,561.78,561.64,561.67,5558.0,560.9529,560.9529,560.8131,560.843,5558.0
2025-02-05 13:00:00,561.64,562.29,561.56,561.81,6242.0,560.8131,561.4621,560.7332,560.9828,6242.0
2025-02-05 13:05:00,561.86,562.07,561.72,561.9,5443.0,561.0328,561.2424,560.893,561.0727,5443.0
2025-02-05 13:10:00,562.02,562.89,561.9,562.89,6549.0,561.1925,562.0612,561.0727,562.0612,6549.0
2025-02-05 13:15:00,563.1,563.17,562.73,563.07,19287.0,562.2709,562.3408,561.9015,562.241,19287.0
2025-02-05 13:20:00,562.96,563.04,562.72,562.87,9586.0,562.1311,562.211,561.8915,562.0413,9586.0
2025-02-05 13:25:00,562.88,563.09,562.82,563.0,13222.0,562.0513,562.2609,561.9913,562.1711,13222.0
2025-02-05 13:30:00,562.93,563.62,562.89,563.58,17303.0,562.1012,562.7902,562.0612,562.7502,17303.0
2025-02-05 13:35:00,563.58,563.98,563.49,563.98,2665.0,562.7502,563.1496,562.6604,563.1496,2665.0
2025-02-05 13:40:00,563.82,564.67,563.81,564.55,15272.0,562.9899,563.8386,562.9799,563.7188,15272.0
2025-02-05 13:45:00,564.68,564.91,564.36,564.54,10689.0,563.8486,564.0783,563.5291,563.7088,10689.0
2025-02-05 13:50:00,564.37,564.44,563.67,563.77,16507.0,563.5391,563.609,562.8401,562.9399,16507.0
2025-02-05 13:55:00,563.94,564.63,563.71,564.44,17033.0,563.1097,563.7987,562.88,563.609,17033.0
2025-02-05 14:00:00,564.45,564.93,564.3,564.71,12365.0,563.6189,564.0982,563.4692,563.8786,12365.0
2025-02-05 14:05:00,564.8,565.21,564.79,564.98,6874.0,563.9684,564.3778,563.9584,564.1482,6874.0
2025-02-05 14:10:00,565.0,565.12,564.79,565.12,6278.0,564.1681,564.288,563.9584,564.288,6278.0
2025-02-05 14:15:00,564.97,565.11,564.69,564.91,10589.0,564.1382,564.278,563.8586,564.0783,10589.0
2025-02-05 14:20:00,564.9,565.12,564.72,565.11,12899.0,564.0683,564.288,563.8885,564.278,12899.0
2025-02-05 14:25:00,565.12,565.47,564.96,565.03,12640.0,564.288,564.6374,564.1282,564.1981,12640.0
2025-02-05 14:30:00,565.13,565.13,564.78,564.91,13203.0,564.2979,564.2979,563.9485,564.0783,13203.0
2025-02-05 14:35:00,564.94,565.07,564.8,564.98,6266.0,564.1082,564.238,563.9684,564.1482,6266.0
2025-02-05 14:40:00,564.97,564.98,564.69,564.86,17500.0,564.1382,564.1482,563.8586,564.0283,17500.0
2025-02-05 14:45:00,564.86,564.99,564.78,564.85,8950.0,564.0283,564.1582,563.9485,564.0184,8950.0
2025-02-05 14:50:00,564.84,564.86,563.8,563.93,13480.0,564.0084,564.0283,562.9699,563.0997,13480.0
2025-02-05 14:55:00,563.93,564.03,563.76,564.0,10991.0,563.0997,563.1996,562.93,563.1696,10991.0
2025-02-05 15:00:00,564.0,564.17,563.76,564.02,18658.0,563.1696,563.3394,562.93,563.1896,18658.0
2025-02-05 15:05:00,564.03,564.52,564.03,564.47,6892.0,563.1996,563.6888,563.1996,563.6389,6892.0
2025-02-05 15:10:00,564.39,564.76,564.39,564.71,5755.0,563.559,563.9285,563.559,563.8786,5755.0
2025-02-05 15:15:00,564.71,565.09,564.59,565.08,11091.0,563.8786,564.258,563.7587,564.248,11091.0
2025-02-05 15:20:00,565.0,565.57,564.9,565.57,8667.0,564.1681,564.7373,564.0683,564.7373,8667.0
2025-02-05 15:25:00,565.57,565.57,564.92,565.13,15890.0,564.7373,564.7373,564.0883,564.2979,15890.0
2025-02-05 15:30:00,565.28,565.73,565.28,565.71,10805.0,564.4477,564.8971,564.4477,564.8771,10805.0
2025-02-05 15:35:00,565.71,566.23,565.41,565.82,22119.0,564.8771,565.3963,564.5775,564.9869,22119.0
2025-02-05 15:40:00,565.9,566.1,565.57,565.77,19991.0,565.0668,565.2665,564.7373,564.937,19991.0
2025-02-05 15:45:00,565.72,566.16,565.39,566.03,40895.0,564.8871,565.3264,564.5576,565.1966,40895.0
2025-02-05 15:50:00,565.92,566.87,565.92,566.28,29864.0,565.0868,566.0354,565.0868,565.4463,29864.0
2025-02-05 15:55:00,566.4,566.49,565.87,566.27,131704.0,565.5661,565.6559,565.0369,565.4363,131704.0
2025-02-06 09:30:00,566.13,568.42,566.13,568.42,50890.0,565.2965,567.5831,565.2965,567.5831,50890.0
2025-02-06 09:35:00,567.98,569.44,567.78,569.44,19944.0,567.1437,568.6016,566.944,568.6016,19944.0
2025-02-06 09:40:00,569.26,569.75,568.19,568.34,7020.0,568.4219,568.9111,567.3534,567.5032,7020.0
2025-02-06 09:45:00,568.25,568.98,567.94,568.7,6996.0,567.4134,568.1423,567.1038,567.8627,6996.0
2025-02-06 09:50:00,568.5,568.78,568.03,568.36,12718.0,567.663,567.9426,567.1937,567.5232,12718.0
2025-02-06 09:55:00,568.25,568.25,567.4,568.0,20674.0,567.4134,567.4134,566.5646,567.1637,20674.0
2025-02-06 10:00:00,567.96,567.96,567.06,567.61,6750.0,567.1238,567.1238,566.2251,566.7743,6750.0
2025-02-06 10:05:00,567.3,567.3,566.3,566.38,11621.0,566.4647,566.4647,565.4662,565.5461,11621.0
2025-02-06 10:10:00,566.29,566.75,565.61,565.82,8154.0,565.4562,565.9156,564.7772,564.9869,8154.0
2025-02-06 10:15:00,565.5,565.92,564.97,565.0,8693.0,564.6674,565.0868,564.1382,564.1681,8693.0
2025-02-06 10:20:00,564.75,565.42,564.7,564.93,14315.0,563.9185,564.5875,563.8686,564.0982,14315.0
2025-02-06 10:25:00,564.69,565.22,564.54,565.05,17407.0,563.8586,564.3878,563.7088,564.2181,17407.0
2025-02-06 10:30:00,565.09,565.76,565.09,565.74,6621.0,564.258,564.927,564.258,564.907,6621.0
2025-02-06 10:35:00,565.76,565.77,564.94,564.96,7967.0,564.927,564.937,564.1082,564.1282,7967.0
2025-02-06 10:40:00,564.75,565.2,564.67,565.0,7819.0,563.9185,564.3678,563.8386,564.1681,7819.0
2025-02-06 10:45:00,564.98,565.76,564.97,565.6,5471.0,564.1482,564.927,564.1382,564.7673,5471.0
2025-02-06 10:50:00,565.64,566.0,565.5,565.87,13743.0,564.8072,565.1667,564.6674,565.0369,13743.0
2025-02-06 10:55:00,565.87,566.0,565.5,565.93,8338.0,565.0369,565.1667,564.6674,565.0968,8338.0
2025-02-06 11:00:00,565.59,566.36,565.21,566.25,9145.0,564.7573,565.5261,564.3778,565.4163,9145.0
2025-02-06 11:05:00,566.26,566.5,566.18,566.37,6559.0,565.4263,565.6659,565.3464,565.5361,6559.0
2025-02-06 11:10:00,566.33,566.87,566.32,566.62,5404.0,565.4962,566.0354,565.4862,565.7858,5404.0
2025-02-06 11:15:00,566.54,567.0,566.36,566.83,7884.0,565.7059,566.1652,565.5261,565.9954,7884.0
2025-02-06 11:20:00,567.0,567.07,566.67,566.84,10693.0,566.1652,566.2351,565.8357,566.0054,10693.0
2025-02-06 11:25:00,566.84,566.95,566.14,566.3,20998.0,566.0054,566.1153,565.3065,565.4662,20998.0
2025-02-06 11:30:00,566.33,566.53,566.05,566.25,13674.0,565.4962,565.6959,565.2166,565.4163,13674.0
2025-02-06 11:35:00,566.17,566.79,565.84,566.16,21588.0,565.3364,565.9555,565.0069,565.3264,21588.0
2025-02-06 11:40:00,566.13,566.4,565.99,566.27,5462.0,565.2965,565.5661,565.1567,565.4363,5462.0
2025-02-06 11:45:00,566.33,567.09,566.33,566.83,5211.0,565.4962,566.2551,565.4962,565.9954,5211.0
2025-02-06 11:50:00,566.84,567.16,566.54,566.54,6782.0,566.0054,566.325,565.7059,565.7059,6782.0
2025-02-06 11:55:00,566.62,566.62,566.1,566.28,9824.0,565.7858,565.7858,565.2665,565.4463,9824.0
2025-02-06 12:00:00,566.28,566.41,565.87,565.92,10921.0,565.4463,565.5761,565.0369,565.0868,10921.0
2025-02-06 12:05:00,565.89,566.28,565.75,566.12,9877.0,565.0568,565.4463,564.917,565.2865,9877.0
2025-02-06 12:10:00,566.12,566.27,565.98,566.12,14612.0,565.2865,565.4363,565.1467,565.2865,14612.0
2025-02-06 12:15:00,566.19,566.4,566.11,566.35,2990.0,565.3564,565.5661,565.2765,565.5161,2990.0
2025-02-06 12:20:00,566.35,566.35,566.23,566.3,3182.0,565.5161,565.5161,565.3963,565.4662,3182.0
2025-02-06 12:25:00,566.29,566.42,565.74,565.77,10789.0,565.4562,565.586,564.907,564.937,10789.0
2025-02-06 12:30:00,565.77,566.12,565.74,565.97,3754.0,564.937,565.2865,564.907,565.1367,3754.0
2025-02-06 12:35:00,565.97,566.54,565.96,566.33,3893.0,565.1367,565.7059,565.1267,565.4962,3893.0
2025-02-06 12:40:00,566.48,566.56,566.32,566.5,6241.0,565.646,565.7258,565.4862,565.6659,6241.0
2025-02-06 12:45:00,566.51,566.69,566.11,566.35,10847.0,565.6759,565.8556,565.2765,565.5161,10847.0
2025-02-06 12:50:00,566.32,566.52,566.19,566.45,3845.0,565.4862,565.6859,565.3564,565.616,3845.0
2025-02-06 12:55:00,566.45,566.74,566.44,566.57,3632.0,565.616,565.9056,565.606,565.7358,3632.0
2025-02-06 13:00:00,566.63,566.98,566.61,566.79,4482.0,565.7957,566.1452,565.7758,565.9555,4482.0
2025-02-06 13:05:00,566.79,566.79,566.52,566.66,15765.0,565.9555,565.9555,565.6859,565.8257,15765.0
2025-02-06 13:10:00,566.63,566.86,565.89,565.89,16183.0,565.7957,566.0254,565.0568,565.0568,16183.0
2025-02-06 13:15:00,566.15,566.74,566.15,566.5,9324.0,565.3164,565.9056,565.3164,565.6659,9324.0
2025-02-06 13:20:00,566.51,566.71,566.09,566.38,7021.0,565.6759,565.8756,565.2565,565.5461,7021.0
2025-02-06 13:25:00,566.38,566.38,566.09,566.3,4093.0,565.5461,565.5461,565.2565,565.4662,4093.0
2025-02-06 13:30:00,566.29,566.97,566.29,566.84,2390.0,565.4562,566.1352,565.4562,566.0054,2390.0
2025-02-06 13:35:00,566.84,567.21,566.52,566.65,14521.0,566.0054,566.3749,565.6859,565.8157,14521.0
2025-02-06 13:40:00,566.47,566.84,566.21,566.8,3135.0,565.636,566.0054,565.3764,565.9655,3135.0
2025-02-06 13:45:00,566.58,566.58,566.01,566.19,3494.0,565.7458,565.7458,565.1766,565.3564,3494.0
2025-02-06 13:50:00,566.14,566.17,565.8,566.0,3418.0,565.3065,565.3364,564.967,565.1667,3418.0
2025-02-06 13:55:00,565.99,566.1,565.81,565.95,4054.0,565.1567,565.2665,564.9769,565.1167,4054.0
2025-02-06 14:00:00,565.96,566.52,565.87,566.49,6516.0,565.1267,565.6859,565.0369,565.6559,6516.0
2025-02-06 14:05:00,566.51,566.95,566.51,566.74,4957.0,565.6759,566.1153,565.6759,565.9056,4957.0
2025-02-06 14:10:00,566.76,567.05,566.52,566.53,4735.0,565.9255,566.2151,565.6859,565.6959,4735.0
2025-02-06 14:15:00,566.63,566.73,566.39,566.59,3061.0,565.7957,565.8956,565.5561,565.7558,3061.0
2025-02-06 14:20:00,566.66,566.75,566.47,566.67,5911.0,565.8257,565.9156,565.636,565.8357,5911.0
2025-02-06 14:25:00,566.67,566.67,566.16,566.38,6572.0,565.8357,565.8357,565.3264,565.5461,6572.0
2025-02-06 14:30:00,566.38,566.39,564.89,564.97,7608.0,565.5461,565.5561,564.0583,564.1382,7608.0
2025-02-06 14:35:00,564.96,565.98,564.75,565.85,7668.0,564.1282,565.1467,563.9185,565.0169,7668.0
2025-02-06 14:40:00,566.01,566.07,565.5,565.68,4743.0,565.1766,565.2366,564.6674,564.8471,4743.0
2025-02-06 14:45:00,565.8,566.42,565.66,566.26,5315.0,564.967,565.586,564.8272,565.4263,5315.0
2025-02-06 14:50:00,566.26,566.4,565.84,566.26,9482.0,565.4263,565.5661,565.0069,565.4263,9482.0
2025-02-06 14:55:00,566.12,566.21,565.97,566.07,10643.0,565.2865,565.3764,565.1367,565.2366,10643.0
2025-02-06 15:00:00,566.07,566.28,566.0,566.14,7176.0,565.2366,565.4463,565.1667,565.3065,7176.0
2025-02-06 15:05:00,566.14,566.63,566.06,566.33,6024.0,565.3065,565.7957,565.2266,565.4962,6024.0
2025-02-06 15:10:00,566.29,566.5,566.23,566.24,5525.0,565.4562,565.6659,565.3963,565.4063,5525.0
2025-02-06 15:15:00,566.32,566.87,566.27,566.34,10772.0,565.4862,566.0354,565.4363,565.5062,10772.0
2025-02-06 15:20:00,566.31,566.92,566.31,566.85,14196.0,565.4762,566.0853,565.4762,566.0154,14196.0
2025-02-06 15:25:00,567.02,567.16,566.84,566.96,31015.0,566.1852,566.325,566.0054,566.1253,31015.0
2025-02-06 15:30:00,567.04,567.15,566.36,566.47,13451.0,566.2051,566.315,565.5261,565.636,13451.0
2025-02-06 15:35:00,566.45,566.46,566.09,566.35,8953.0,565.616,565.626,565.2565,565.5161,8953.0
2025-02-06 15:40:00,566.24,566.24,565.94,566.09,10410.0,565.4063,565.4063,565.1068,565.2565,10410.0
2025-02-06 15:45:00,566.01,567.02,565.99,566.9,33760.0,565.1766,566.1852,565.1567,566.0653,33760.0
2025-02-06 15:50:00,566.9,567.41,566.87,566.97,44490.0,566.0653,566.5746,566.0354,566.1352,44490.0
2025-02-06 15:55:00,566.97,567.61,566.87,567.08,117045.0,566.1352,566.7743,566.0354,566.2451,117045.0
2025-02-07 09:30:00,568.06,569.98,567.8,569.37,52727.0,567.2236,569.1408,566.964,568.5317,52727.0
2025-02-07 09:35:00,569.54,569.54,567.87,568.34,19867.0,568.7015,568.7015,567.0339,567.5032,19867.0
2025-02-07 09:40:00,568.12,569.06,567.8,568.82,10278.0,567.2835,568.2222,566.964,567.9825,10278.0
2025-02-07 09:45:00,568.82,569.13,568.44,568.59,9276.0,567.9825,568.2921,567.6031,567.7529,9276.0
2025-02-07 09:50:00,568.7,569.77,568.23,569.5,11687.0,567.8627,568.9311,567.3934,568.6615,11687.0
2025-02-07 09:55:00,569.46,569.83,569.4,569.82,8316.0,568.6216,568.991,568.5617,568.981,8316.0
2025-02-07 10:00:00,569.67,569.68,567.89,568.35,15316.0,568.8313,568.8412,567.0539,567.5132,15316.0
2025-02-07 10:05:00,568.36,569.19,568.36,569.07,7853.0,567.5232,568.352,567.5232,568.2321,7853.0
2025-02-07 10:10:00,568.98,569.54,568.75,569.27,5323.0,568.1423,568.7015,567.9126,568.4318,5323.0
2025-02-07 10:15:00,569.2,569.81,568.61,569.37,12465.0,568.362,568.9711,567.7728,568.5317,12465.0
2025-02-07 10:20:00,569.33,569.4,568.47,568.96,7242.0,568.4918,568.5617,567.633,568.1223,7242.0
2025-02-07 10:25:00,569.11,569.34,568.7,568.93,7123.0,568.2721,568.5017,567.8627,568.0923,7123.0
2025-02-07 10:30:00,568.89,568.96,568.33,568.65,8018.0,568.0524,568.1223,567.4932,567.8128,8018.0
2025-02-07 10:35:00,568.64,568.98,568.51,568.93,14793.0,567.8028,568.1423,567.673,568.0923,14793.0
2025-02-07 10:40:00,569.11,569.25,568.61,568.76,4066.0,568.2721,568.4119,567.7728,567.9226,4066.0
2025-02-07 10:45:00,568.8,568.89,568.52,568.88,11266.0,567.9625,568.0524,567.683,568.0424,11266.0
2025-02-07 10:50:00,568.68,569.22,567.09,567.23,53705.0,567.8427,568.3819,566.2551,566.3949,53705.0
2025-02-07 10:55:00,567.37,569.06,567.32,568.13,41388.0,566.5346,568.2222,566.4847,567.2935,41388.0
2025-02-07 11:00:00,568.13,568.13,567.34,568.03,7549.0,567.2935,567.2935,566.5047,567.1937,7549.0
2025-02-07 11:05:00,568.07,568.9,567.87,568.63,7524.0,567.2336,568.0624,567.0339,567.7928,7524.0
2025-02-07 11:10:00,568.31,568.94,568.01,568.36,8998.0,567.4733,568.1023,567.1737,567.5232,8998.0
2025-02-07 11:15:00,568.54,570.05,568.36,569.54,8878.0,567.7029,569.2107,567.5232,568.7015,8878.0
2025-02-07 11:20:00,569.8,569.99,568.84,568.84,4265.0,568.9611,569.1508,568.0025,568.0025,4265.0
2025-02-07 11:25:00,568.75,568.93,568.22,568.34,15550.0,567.9126,568.0923,567.3834,567.5032,15550.0
2025-02-07 11:30:00,568.46,569.31,568.45,569.29,6093.0,567.623,568.4718,567.6131,568.4518,6093.0
2025-02-07 11:35:00,569.29,569.42,568.76,568.76,6819.0,568.4518,568.5816,567.9226,567.9226,6819.0
2025-02-07 11:40:00,568.71,568.82,568.35,568.62,9083.0,567.8727,567.9825,567.5132,567.7828,9083.0
2025-02-07 11:45:00,568.45,568.48,567.78,568.15,8331.0,567.6131,567.643,566.944,567.3135,8331.0
2025-02-07 11:50:00,568.23,568.45,567.81,568.38,17140.0,567.3934,567.6131,566.974,567.5432,17140.0
2025-02-07 11:55:00,568.37,568.79,567.97,568.17,21204.0,567.5332,567.9526,567.1338,567.3335,21204.0
2025-02-07 12:00:00,568.17,568.3,567.59,567.94,15735.0,567.3335,567.4633,566.7543,567.1038,15735.0
2025-02-07 12:05:00,567.82,568.14,567.38,567.92,7780.0,566.984,567.3035,566.5446,567.0838,7780.0
2025-02-07 12:10:00,567.79,568.18,567.42,568.18,5271.0,566.954,567.3435,566.5846,567.3435,5271.0
2025-02-07 12:15:00,568.18,568.18,567.21,567.64,12342.0,567.3435,567.3435,566.3749,566.8042,12342.0
2025-02-07 12:20:00,567.64,568.75,567.64,567.86,7890.0,566.8042,567.9126,566.8042,567.0239,7890.0
2025-02-07 12:25:00,567.69,567.84,567.49,567.58,5763.0,566.8542,567.004,566.6545,566.7443,5763.0
2025-02-07 12:30:00,567.48,567.6,566.82,566.95,8972.0,566.6445,566.7643,565.9855,566.1153,8972.0
2025-02-07 12:35:00,566.87,566.94,566.5,566.5,6593.0,566.0354,566.1053,565.6659,565.6659,6593.0
2025-02-07 12:40:00,566.37,566.37,565.96,566.24,3814.0,565.5361,565.5361,565.1267,565.4063,3814.0
2025-02-07 12:45:00,566.16,566.5,566.15,566.27,7049.0,565.3264,565.6659,565.3164,565.4363,7049.0
2025-02-07 12:50:00,566.08,566.18,565.38,565.47,3665.0,565.2465,565.3464,564.5476,564.6374,3665.0
2025-02-07 12:55:00,565.47,566.09,565.47,565.92,7957.0,564.6374,565.2565,564.6374,565.0868,7957.0
2025-02-07 13:00:00,565.92,566.3,565.91,566.3,1967.0,565.0868,565.4662,565.0768,565.4662,1967.0
2025-02-07 13:05:00,566.06,566.66,566.06,566.62,1864.0,565.2266,565.8257,565.2266,565.7858,1864.0
2025-02-07 13:10:00,566.92,566.92,566.42,566.63,2547.0,566.0853,566.0853,565.586,565.7957,2547.0
2025-02-07 13:15:00,566.73,566.9,566.55,566.67,3702.0,565.8956,566.0653,565.7159,565.8357,3702.0
2025-02-07 13:20:00,566.71,566.79,566.6,566.68,4697.0,565.8756,565.9555,565.7658,565.8457,4697.0
2025-02-07 13:25:00,566.68,567.07,566.62,567.01,5273.0,565.8457,566.2351,565.7858,566.1752,5273.0
2025-02-07 13:30:00,566.96,567.34,566.93,567.04,4467.0,566.1253,566.5047,566.0953,566.2051,4467.0
2025-02-07 13:35:00,567.05,567.29,567.02,567.25,11715.0,566.2151,566.4548,566.1852,566.4148,11715.0
2025-02-07 13:40:00,567.07,567.1,566.05,566.33,15224.0,566.2351,566.265,565.2166,565.4962,15224.0
2025-02-07 13:45:00,566.31,566.35,565.8,565.87,8386.0,565.4762,565.5161,564.967,565.0369,8386.0
2025-02-07 13:50:00,566.03,566.03,565.08,565.42,9223.0,565.1966,565.1966,564.248,564.5875,9223.0
2025-02-07 13:55:00,565.42,565.42,565.07,565.12,7450.0,564.5875,564.5875,564.238,564.288,7450.0
2025-02-07 14:00:00,565.29,565.29,564.2,564.73,13886.0,564.4577,564.4577,563.3693,563.8985,13886.0
2025-02-07 14:05:00,564.94,564.95,564.5,564.73,8872.0,564.1082,564.1182,563.6689,563.8985,8872.0
2025-02-07 14:10:00,564.73,564.74,564.49,564.53,12493.0,563.8985,563.9085,563.6589,563.6988,12493.0
2025-02-07 14:15:00,564.53,565.11,564.44,564.5,8655.0,563.6988,564.278,563.609,563.6689,8655.0
2025-02-07 14:20:00,564.64,564.83,564.25,564.83,11132.0,563.8087,563.9984,563.4192,563.9984,11132.0
2025-02-07 14:25:00,564.94,565.14,564.06,564.54,8651.0,564.1082,564.3079,563.2295,563.7088,8651.0
2025-02-07 14:30:00,564.06,564.48,563.83,564.48,8706.0,563.2295,563.6489,562.9999,563.6489,8706.0
2025-02-07 14:35:00,564.47,564.73,564.27,564.61,3530.0,563.6389,563.8985,563.4392,563.7787,3530.0
2025-02-07 14:40:00,564.61,564.67,564.46,564.49,5045.0,563.7787,563.8386,563.6289,563.6589,5045.0
2025-02-07 14:45:00,564.48,564.57,564.05,564.57,7221.0,563.6489,563.7388,563.2195,563.7388,7221.0
2025-02-07 14:50:00,564.37,564.57,564.13,564.33,5334.0,563.5391,563.7388,563.2994,563.4991,5334.0
2025-02-07 14:55:00,564.11,564.34,564.03,564.17,3827.0,563.2794,563.5091,563.1996,563.3394,3827.0
2025-02-07 15:00:00,564.08,564.14,563.64,563.74,5484.0,563.2495,563.3094,562.8101,562.91,5484.0
2025-02-07 15:05:00,563.8,564.33,563.78,564.29,7766.0,562.9699,563.4991,562.9499,563.4592,7766.0
2025-02-07 15:10:00,564.43,564.7,564.2,564.56,8881.0,563.599,563.8686,563.3693,563.7288,8881.0
2025-02-07 15:15:00,564.56,564.7,564.05,564.05,13036.0,563.7288,563.8686,563.2195,563.2195,13036.0
2025-02-07 15:20:00,564.17,564.3,563.73,563.9,13330.0,563.3394,563.4692,562.9,563.0698,13330.0
2025-02-07 15:25:00,563.9,564.1,563.78,563.97,8844.0,563.0698,563.2695,562.9499,563.1397,8844.0
2025-02-07 15:30:00,563.97,564.23,563.7,564.14,20879.0,563.1397,563.3993,562.87,563.3094,20879.0
2025-02-07 15:35:00,564.2,564.24,563.66,563.8,15391.0,563.3693,563.4093,562.8301,562.9699,15391.0
2025-02-07 15:40:00,563.83,564.01,563.05,563.05,11067.0,562.9999,563.1796,562.221,562.221,11067.0
2025-02-07 15:45:00,563.16,563.3,562.64,563.3,22703.0,562.3308,562.4706,561.8116,562.4706,22703.0
2025-02-07 15:50:00,563.34,564.1,562.58,562.65,31464.0,562.5106,563.2695,561.7517,561.8216,31464.0
2025-02-07 15:55:00,562.82,563.02,561.78,562.38,82295.0,561.9913,562.1911,560.9529,561.552,82295.0
2025-02-10 09:30:00,565.25,567.27,564.96,564.96,41858.0,564.4178,566.4348,564.1282,564.1282,41858.0
2025-02-10 09:35:00,564.52,564.96,564.0,564.09,10966.0,563.6888,564.1282,563.1696,563.2595,10966.0
2025-02-10 09:40:00,564.27,564.43,563.26,563.42,10639.0,563.4392,563.599,562.4307,562.5905,10639.0
2025-02-10 09:45:00,563.0,563.17,562.5,562.95,8126.0,562.1711,562.3408,561.6718,562.1212,8126.0
2025-02-10 09:50:00,563.18,563.3,562.27,562.71,9581.0,562.3508,562.4706,561.4422,561.8815,9581.0
2025-02-10 09:55:00,562.56,563.25,562.56,563.2,5011.0,561.7317,562.4207,561.7317,562.3708,5011.0
2025-02-10 10:00:00,563.15,564.1,563.04,563.67,8578.0,562.3209,563.2695,562.211,562.8401,8578.0
2025-02-10 10:05:00,563.47,564.24,563.34,563.53,8437.0,562.6404,563.4093,562.5106,562.7003,8437.0
2025-02-10 10:10:00,563.56,563.56,562.26,563.18,18146.0,562.7303,562.7303,561.4322,562.3508,18146.0
2025-02-10 10:15:00,562.93,563.41,562.9,563.08,14701.0,562.1012,562.5805,562.0712,562.251,14701.0
2025-02-10 10:20:00,563.27,564.69,563.27,564.41,14678.0,562.4407,563.8586,562.4407,563.579,14678.0
2025-02-10 10:25:00,564.71,565.2,564.71,565.1,5269.0,563.8786,564.3678,563.8786,564.268,5269.0
2025-02-10 10:30:00,565.11,565.34,564.84,565.1,20775.0,564.278,564.5076,564.0084,564.268,20775.0
2025-02-10 10:35:00,565.08,565.18,563.75,563.87,23882.0,564.248,564.3479,562.92,563.0398,23882.0
2025-02-10 10:40:00,563.92,563.92,563.22,563.47,11594.0,563.0897,563.0897,562.3908,562.6404,11594.0
2025-02-10 10:45:00,563.63,563.92,563.37,563.58,10268.0,562.8002,563.0897,562.5405,562.7502,10268.0
2025-02-10 10:50:00,563.62,564.06,563.25,563.25,10949.0,562.7902,563.2295,562.4207,562.4207,10949.0
2025-02-10 10:55:00,563.52,563.54,562.6,562.6,8330.0,562.6903,562.7103,561.7717,561.7717,8330.0
2025-02-10 11:00:00,562.84,562.84,562.16,562.41,10028.0,562.0113,562.0113,561.3323,561.5819,10028.0
2025-02-10 11:05:00,562.39,562.75,562.39,562.75,8623.0,561.562,561.9214,561.562,561.9214,8623.0
2025-02-10 11:10:00,562.74,563.11,562.48,562.64,4870.0,561.9115,562.2809,561.6518,561.8116,4870.0
2025-02-10 11:15:00,562.5,562.77,562.15,562.29,13207.0,561.6718,561.9414,561.3223,561.4621,13207.0
2025-02-10 11:20:00,562.18,562.42,561.66,562.09,12555.0,561.3523,561.5919,560.8331,561.2624,12555.0
2025-02-10 11:25:00,562.09,562.24,561.67,561.91,8365.0,561.2624,561.4122,560.843,561.0827,8365.0
2025-02-10 11:30:00,562.01,562.01,561.23,561.3,5688.0,561.1825,561.1825,560.4037,560.4736,5688.0
2025-02-10 11:35:00,561.43,561.49,561.17,561.33,9286.0,560.6034,560.6633,560.3438,560.5035,9286.0
2025-02-10 11:40:00,561.42,561.6,561.36,561.55,3127.0,560.5934,560.7731,560.5335,560.7232,3127.0
2025-02-10 11:45:00,561.6,562.14,561.52,562.1,15318.0,560.7731,561.3123,560.6933,561.2724,15318.0
2025-02-10 11:50:00,562.15,562.15,561.81,562.05,7861.0,561.3223,561.3223,560.9828,561.2225,7861.0
2025-02-10 11:55:00,561.98,562.13,561.73,561.9,7465.0,561.1526,561.3024,560.903,561.0727,7465.0
2025-02-10 12:00:00,561.88,561.89,561.4,561.44,6745.0,561.0527,561.0627,560.5734,560.6134,6745.0
2025-02-10 12:05:00,561.44,561.44,561.14,561.41,6843.0,560.6134,560.6134,560.3138,560.5834,6843.0
2025-02-10 12:10:00,561.41,561.47,561.0,561.47,10645.0,560.5834,560.6433,560.174,560.6433,10645.0
2025-02-10 12:15:00,561.3,565.0,561.3,563.67,17247.0,560.4736,564.1681,560.4736,562.8401,17247.0
2025-02-10 12:20:00,563.67,563.88,563.59,563.69,6843.0,562.8401,563.0498,562.7602,562.8601,6843.0
2025-02-10 12:25:00,563.87,564.97,563.59,564.8,40176.0,563.0398,564.1382,562.7602,563.9684,40176.0
2025-02-10 12:30:00,564.75,565.94,564.73,565.35,14392.0,563.9185,565.1068,563.8985,564.5176,14392.0
2025-02-10 12:35:00,565.27,565.65,565.16,565.5,7310.0,564.4377,564.8172,564.3279,564.6674,7310.0
2025-02-10 12:40:00,565.64,566.27,565.64,566.21,14499.0,564.8072,565.4363,564.8072,565.3764,14499.0
2025-02-10 12:45:00,565.8,566.18,565.22,565.34,14366.0,564.967,565.3464,564.3878,564.5076,14366.0
2025-02-10 12:50:00,565.27,565.57,564.94,565.38,11813.0,564.4377,564.7373,564.1082,564.5476,11813.0
2025-02-10 12:55:00,565.38,565.52,565.04,565.27,10958.0,564.5476,564.6874,564.2081,564.4377,10958.0
2025-02-10 13:00:00,565.27,565.85,565.24,565.7,4166.0,564.4377,565.0169,564.4078,564.8671,4166.0
2025-02-10 13:05:00,565.71,566.0,565.66,565.92,5496.0,564.8771,565.1667,564.8272,565.0868,5496.0
2025-02-10 13:10:00,565.94,566.46,565.93,566.32,8931.0,565.1068,565.626,565.0968,565.4862,8931.0
2025-02-10 13:15:00,566.16,566.33,565.78,565.94,10443.0,565.3264,565.4962,564.947,565.1068,10443.0
2025-02-10 13:20:00,565.94,566.09,565.22,565.22,8634.0,565.1068,565.2565,564.3878,564.3878,8634.0
2025-02-10 13:25:00,565.5,565.58,565.39,565.43,3978.0,564.6674,564.7473,564.5576,564.5975,3978.0
2025-02-10 13:30:00,565.43,565.66,564.91,564.93,9336.0,564.5975,564.8272,564.0783,564.0982,9336.0
2025-02-10 13:35:00,565.06,565.49,564.87,565.47,15293.0,564.228,564.6574,564.0383,564.6374,15293.0
2025-02-10 13:40:00,565.77,566.64,565.77,566.54,6652.0,564.937,565.8057,564.937,565.7059,6652.0
2025-02-10 13:45:00,566.54,566.89,566.4,566.87,12860.0,565.7059,566.0554,565.5661,566.0354,12860.0
2025-02-10 13:50:00,566.98,566.98,566.46,566.5,11314.0,566.1452,566.1452,565.626,565.6659,11314.0
2025-02-10 13:55:00,566.5,566.76,566.45,566.74,6344.0,565.6659,565.9255,565.616,565.9056,6344.0
2025-02-10 14:00:00,566.59,566.85,566.19,566.66,31943.0,565.7558,566.0154,565.3564,565.8257,31943.0
2025-02-10 14:05:00,566.85,567.0,566.55,566.89,5516.0,566.0154,566.1652,565.7159,566.0554,5516.0
2025-02-10 14:10:00,566.82,566.94,566.64,566.73,8330.0,565.9855,566.1053,565.8057,565.8956,8330.0
2025-02-10 14:15:00,566.73,566.93,566.64,566.84,7541.0,565.8956,566.0953,565.8057,566.0054,7541.0
2025-02-10 14:20:00,566.84,567.03,566.81,566.94,3590.0,566.0054,566.1951,565.9755,566.1053,3590.0
2025-02-10 14:25:00,566.99,567.11,566.82,566.96,6571.0,566.1552,566.275,565.9855,566.1253,6571.0
2025-02-10 14:30:00,566.96,567.2,566.88,566.95,8547.0,566.1253,566.3649,566.0454,566.1153,8547.0
2025-02-10 14:35:00,566.95,567.1,566.78,567.05,8892.0,566.1153,566.265,565.9455,566.2151,8892.0
2025-02-10 14:40:00,566.91,566.95,566.41,566.59,9820.0,566.0753,566.1153,565.5761,565.7558,9820.0
2025-02-10 14:45:00,566.6,566.6,566.09,566.27,7633.0,565.7658,565.7658,565.2565,565.4363,7633.0
2025-02-10 14:50:00,566.36,566.58,566.25,566.43,6733.0,565.5261,565.7458,565.4163,565.596,6733.0
2025-02-10 14:55:00,566.5,566.53,566.24,566.25,4745.0,565.6659,565.6959,565.4063,565.4163,4745.0
2025-02-10 15:00:00,566.41,566.74,566.38,566.56,10308.0,565.5761,565.9056,565.5461,565.7258,10308.0
2025-02-10 15:05:00,566.5,566.65,566.4,566.56,2475.0,565.6659,565.8157,565.5661,565.7258,2475.0
2025-02-10 15:10:00,566.57,566.79,566.28,566.35,12160.0,565.7358,565.9555,565.4463,565.5161,12160.0
2025-02-10 15:15:00,566.35,566.47,566.21,566.26,6663.0,565.5161,565.636,565.3764,565.4263,6663.0
2025-02-10 15:20:00,566.21,566.21,565.9,566.01,12822.0,565.3764,565.3764,565.0668,565.1766,12822.0
2025-02-10 15:25:00,566.01,566.01,565.52,565.63,15970.0,565.1766,565.1766,564.6874,564.7972,15970.0
2025-02-10 15:30:00,565.62,565.62,564.9,564.91,18290.0,564.7872,564.7872,564.0683,564.0783,18290.0
2025-02-10 15:35:00,564.93,565.16,564.61,565.16,9211.0,564.0982,564.3279,563.7787,564.3279,9211.0
2025-02-10 15:40:00,565.43,565.45,565.14,565.42,5525.0,564.5975,564.6175,564.3079,564.5875,5525.0
2025-02-10 15:45:00,565.34,566.28,565.25,565.98,15589.0,564.5076,565.4463,564.4178,565.1467,15589.0
2025-02-10 15:50:00,566.14,566.27,565.23,565.38,13799.0,565.3065,565.4363,564.3978,564.5476,13799.0
2025-02-10 15:55:00,565.38,565.92,565.04,565.51,48094.0,564.5476,565.0868,564.2081,564.6774,48094.0
2025-02-11 09:30:00,564.99,566.15,562.0,562.72,54225.0,564.1582,565.3164,561.1726,561.8915,54225.0
2025-02-11 09:35:00,562.71,563.67,562.16,562.31,18545.0,561.8815,562.8401,561.3323,561.4821,18545.0
2025-02-11 09:40:00,562.76,563.43,562.71,563.0,3340.0,561.9314,562.6004,561.8815,562.1711,3340.0
2025-02-11 09:45:00,563.0,563.21,560.5,560.67,11486.0,562.1711,562.3808,559.6748,559.8445,11486.0
2025-02-11 09:50:00,560.47,561.25,560.0,560.01,16884.0,559.6448,560.4237,559.1755,559.1855,16884.0
2025-02-11 09:55:00,560.01,560.28,559.26,559.86,14216.0,559.1855,559.4551,558.4366,559.0357,14216.0
2025-02-11 10:00:00,560.15,561.29,559.94,561.02,15805.0,559.3253,560.4636,559.1156,560.194,15805.0
2025-02-11 10:05:00,561.02,561.02,559.51,560.35,14650.0,560.194,560.194,558.6862,559.525,14650.0
2025-02-11 10:10:00,560.39,560.7,560.16,560.3,6049.0,559.5649,559.8745,559.3353,559.4751,6049.0
2025-02-11 10:15:00,560.37,560.52,559.98,560.12,8746.0,559.545,559.6947,559.1555,559.2953,8746.0
2025-02-11 10:20:00,560.15,560.32,559.96,560.11,11285.0,559.3253,559.495,559.1356,559.2853,11285.0
2025-02-11 10:25:00,560.11,560.59,559.9,560.04,15048.0,559.2853,559.7646,559.0756,559.2154,15048.0
2025-02-11 10:30:00,560.11,560.12,559.22,559.63,10265.0,559.2853,559.2953,558.3966,558.806,10265.0
2025-02-11 10:35:00,559.62,560.13,559.54,559.97,6960.0,558.7961,559.3053,558.7162,559.1455,6960.0
2025-02-11 10:40:00,559.98,560.28,559.76,560.13,11663.0,559.1555,559.4551,558.9359,559.3053,11663.0
2025-02-11 10:45:00,560.13,560.8,560.12,560.63,8047.0,559.3053,559.9743,559.2953,559.8046,8047.0
2025-02-11 10:50:00,560.92,561.11,559.71,560.17,13812.0,560.0941,560.2839,558.8859,559.3452,13812.0
2025-02-11 10:55:00,559.88,560.53,559.79,560.29,5177.0,559.0557,559.7047,558.9658,559.4651,5177.0
2025-02-11 11:00:00,560.38,560.38,559.58,559.94,7118.0,559.5549,559.5549,558.7561,559.1156,7118.0
2025-02-11 11:05:00,559.97,560.53,559.96,560.38,2871.0,559.1455,559.7047,559.1356,559.5549,2871.0
2025-02-11 11:10:00,560.38,560.38,560.1,560.11,6903.0,559.5549,559.5549,559.2754,559.2853,6903.0
2025-02-11 11:15:00,560.11,560.95,560.1,560.95,5676.0,559.2853,560.1241,559.2754,560.1241,5676.0
2025-02-11 11:20:00,560.67,560.89,560.49,560.59,5378.0,559.8445,560.0642,559.6648,559.7646,5378.0
2025-02-11 11:25:00,560.69,561.13,560.63,560.63,11307.0,559.8645,560.3038,559.8046,559.8046,11307.0
2025-02-11 11:30:00,560.63,560.85,560.48,560.71,4670.0,559.8046,560.0242,559.6548,559.8845,4670.0
2025-02-11 11:35:00,560.72,561.28,560.66,561.28,6414.0,559.8944,560.4536,559.8345,560.4536,6414.0
2025-02-11 11:40:00,561.36,561.95,561.36,561.91,8702.0,560.5335,561.1226,560.5335,561.0827,8702.0
2025-02-11 11:45:00,561.86,562.01,561.52,561.57,5380.0,561.0328,561.1825,560.6933,560.7432,5380.0
2025-02-11 11:50:00,561.65,561.95,561.55,561.95,1894.0,560.8231,561.1226,560.7232,561.1226,1894.0
2025-02-11 11:55:00,561.88,562.92,561.88,562.69,5716.0,561.0527,562.0912,561.0527,561.8615,5716.0
2025-02-11 12:00:00,562.64,563.45,562.59,563.44,5298.0,561.8116,562.6204,561.7617,562.6104,5298.0
2025-02-11 12:05:00,563.28,563.84,563.26,563.84,16552.0,562.4507,563.0098,562.4307,563.0098,16552.0
2025-02-11 12:10:00,563.84,563.95,563.61,563.86,5796.0,563.0098,563.1197,562.7802,563.0298,5796.0
2025-02-11 12:15:00,563.82,564.13,563.46,564.02,14135.0,562.9899,563.2994,562.6304,563.1896,14135.0
2025-02-11 12:20:00,564.08,564.5,563.71,564.38,3046.0,563.2495,563.6689,562.88,563.549,3046.0
2025-02-11 12:25:00,564.25,564.48,564.07,564.3,2861.0,563.4192,563.6489,563.2395,563.4692,2861.0
2025-02-11 12:30:00,564.14,564.15,563.74,563.83,6958.0,563.3094,563.3194,562.91,562.9999,6958.0
2025-02-11 12:35:00,563.93,564.29,563.81,564.04,5274.0,563.0997,563.4592,562.9799,563.2095,5274.0
2025-02-11 12:40:00,564.1,564.19,563.97,564.0,3267.0,563.2695,563.3593,563.1397,563.1696,3267.0
2025-02-11 12:45:00,564.0,564.0,563.55,563.55,15819.0,563.1696,563.1696,562.7203,562.7203,15819.0
2025-02-11 12:50:00,563.58,563.77,563.38,563.76,4625.0,562.7502,562.9399,562.5505,562.93,4625.0
2025-02-11 12:55:00,563.73,563.73,563.49,563.52,2402.0,562.9,562.9,562.6604,562.6903,2402.0
2025-02-11 13:00:00,563.54,563.6,562.85,562.96,10275.0,562.7103,562.7702,562.0213,562.1311,10275.0
2025-02-11 13:05:00,562.78,563.46,562.78,563.46,4090.0,561.9514,562.6304,561.9514,562.6304,4090.0
2025-02-11 13:10:00,563.49,564.16,563.48,564.05,6437.0,562.6604,563.3294,562.6504,563.2195,6437.0
2025-02-11 13:15:00,563.98,564.22,563.98,564.13,2801.0,563.1496,563.3893,563.1496,563.2994,2801.0
2025-02-11 13:20:00,564.16,564.18,563.94,564.0,14251.0,563.3294,563.3493,563.1097,563.1696,14251.0
2025-02-11 13:25:00,564.0,564.09,563.28,563.28,47000.0,563.1696,563.2595,562.4507,562.4507,47000.0
2025-02-11 13:30:00,563.28,563.6,563.17,563.42,11594.0,562.4507,562.7702,562.3408,562.5905,11594.0
2025-02-11 13:35:00,563.42,563.97,563.26,563.92,13748.0,562.5905,563.1397,562.4307,563.0897,13748.0
2025-02-11 13:40:00,563.92,564.39,563.75,563.91,5636.0,563.0897,563.559,562.92,563.0797,5636.0
2025-02-11 13:45:00,563.92,564.31,563.92,564.17,4696.0,563.0897,563.4792,563.0897,563.3394,4696.0
2025-02-11 13:50:00,564.29,564.39,563.8,563.91,6571.0,563.4592,563.559,562.9699,563.0797,6571.0
2025-02-11 13:55:00,563.88,564.13,563.88,564.01,2978.0,563.0498,563.2994,563.0498,563.1796,2978.0
2025-02-11 14:00:00,564.01,564.09,563.24,563.49,5860.0,563.1796,563.2595,562.4107,562.6604,5860.0
2025-02-11 14:05:00,563.5,563.65,563.12,563.25,5433.0,562.6703,562.8201,562.2909,562.4207,5433.0
2025-02-11 14:10:00,563.43,563.85,563.43,563.6,3781.0,562.6004,563.0198,562.6004,562.7702,3781.0
2025-02-11 14:15:00,563.6,563.79,563.4,563.6,6017.0,562.7702,562.9599,562.5705,562.7702,6017.0
2025-02-11 14:20:00,563.46,563.85,563.46,563.85,4304.0,562.6304,563.0198,562.6304,563.0198,4304.0
2025-02-11 14:25:00,563.75,564.0,563.72,563.83,10367.0,562.92,563.1696,562.89,562.9999,10367.0
2025-02-11 14:30:00,563.91,564.64,563.91,564.63,3052.0,563.0797,563.8087,563.0797,563.7987,3052.0
2025-02-11 14:35:00,564.65,565.26,564.65,565.06,7292.0,563.8187,564.4278,563.8187,564.228,7292.0
2025-02-11 14:40:00,565.08,565.76,565.08,565.53,7209.0,564.248,564.927,564.248,564.6974,7209.0
2025-02-11 14:45:00,565.54,565.79,565.48,565.78,3956.0,564.7073,564.957,564.6474,564.947,3956.0
2025-02-11 14:50:00,565.79,565.82,565.17,565.26,8472.0,564.957,564.9869,564.3379,564.4278,8472.0
2025-02-11 14:55:00,565.29,565.57,565.16,565.16,4441.0,564.4577,564.7373,564.3279,564.3279,4441.0
2025-02-11 15:00:00,565.31,565.66,565.15,565.59,6522.0,564.4777,564.8272,564.3179,564.7573,6522.0
2025-02-11 15:05:00,565.51,565.64,565.4,565.51,6133.0,564.6774,564.8072,564.5675,564.6774,6133.0
2025-02-11 15:10:00,565.56,566.15,565.55,566.06,8882.0,564.7273,565.3164,564.7173,565.2266,8882.0
2025-02-11 15:15:00,566.06,566.42,565.88,566.3,12996.0,565.2266,565.586,565.0468,565.4662,12996.0
2025-02-11 15:20:00,566.39,566.43,565.76,565.94,14669.0,565.5561,565.596,564.927,565.1068,14669.0
2025-02-11 15:25:00,565.86,566.33,565.76,566.33,14320.0,565.0269,565.4962,564.927,565.4962,14320.0
2025-02-11 15:30:00,566.28,566.42,566.0,566.15,16805.0,565.4463,565.586,565.1667,565.3164,16805.0
2025-02-11 15:35:00,566.0,566.35,565.9,566.08,16883.0,565.1667,565.5161,565.0668,565.2465,16883.0
2025-02-11 15:40:00,566.07,566.09,565.01,565.21,14154.0,565.2366,565.2565,564.1781,564.3778,14154.0
2025-02-11 15:45:00,565.24,565.26,564.36,564.39,10339.0,564.4078,564.4278,563.5291,563.559,10339.0
2025-02-11 15:50:00,564.61,564.65,563.76,564.22,18797.0,563.7787,563.8187,562.93,563.3893,18797.0
2025-02-11 15:55:00,564.35,564.99,564.13,564.81,78523.0,563.5191,564.1582,563.2994,563.9784,78523.0
2025-02-12 09:30:00,562.01,564.75,561.64,562.05,35846.0,561.1825,563.9185,560.8131,561.2225,35846.0
2025-02-12 09:35:00,561.36,562.01,559.98,560.08,11229.0,560.5335,561.1825,559.1555,559.2554,11229.0
2025-02-12 09:40:00,560.08,560.08,559.44,559.71,7851.0,559.2554,559.2554,558.6163,558.8859,7851.0
2025-02-12 09:45:00,559.5,561.01,559.48,561.01,9014.0,558.6762,560.184,558.6563,560.184,9014.0
2025-02-12 09:50:00,561.3,562.28,560.91,561.72,2769.0,560.4736,561.4521,560.0842,560.893,2769.0
2025-02-12 09:55:00,561.75,562.43,561.23,562.43,9165.0,560.9229,561.6019,560.4037,561.6019,9165.0
2025-02-12 10:00:00,561.96,561.96,559.51,559.51,5517.0,561.1326,561.1326,558.6862,558.6862,5517.0
2025-02-12 10:05:00,559.71,561.25,559.71,560.86,11147.0,558.8859,560.4237,558.8859,560.0342,11147.0
2025-02-12 10:10:00,560.74,560.74,559.89,559.9,8823.0,559.9144,559.9144,559.0657,559.0756,8823.0
2025-02-12 10:15:00,559.98,560.44,559.75,560.37,20877.0,559.1555,559.6148,558.9259,559.545,20877.0
2025-02-12 10:20:00,560.38,560.71,560.07,560.71,4826.0,559.5549,559.8845,559.2454,559.8845,4826.0
2025-02-12 10:25:00,560.63,560.95,560.19,560.33,5901.0,559.8046,560.1241,559.3652,559.505,5901.0
2025-02-12 10:30:00,560.33,560.76,560.32,560.51,4260.0,559.505,559.9344,559.495,559.6847,4260.0
2025-02-12 10:35:00,560.7,561.36,560.27,561.36,10660.0,559.8745,560.5335,559.4451,560.5335,10660.0
2025-02-12 10:40:00,560.91,561.4,560.91,561.4,4717.0,560.0842,560.5734,560.0842,560.5734,4717.0
2025-02-12 10:45:00,561.5,561.77,560.99,560.99,6795.0,560.6733,560.9429,560.164,560.164,6795.0
2025-02-12 10:50:00,561.09,561.77,560.86,561.54,5311.0,560.2639,560.9429,560.0342,560.7132,5311.0
2025-02-12 10:55:00,561.55,561.69,561.28,561.69,3005.0,560.7232,560.863,560.4536,560.863,3005.0
2025-02-12 11:00:00,561.64,561.69,561.28,561.6,2400.0,560.8131,560.863,560.4536,560.7731,2400.0
2025-02-12 11:05:00,561.57,561.62,561.26,561.26,6855.0,560.7432,560.7931,560.4336,560.4336,6855.0
2025-02-12 11:10:00,561.12,561.5,560.68,560.76,5397.0,560.2938,560.6733,559.8545,559.9344,5397.0
2025-02-12 11:15:00,560.71,560.74,560.3,560.51,5432.0,559.8845,559.9144,559.4751,559.6847,5432.0
2025-02-12 11:20:00,560.51,560.56,559.86,559.86,10122.0,559.6847,559.7347,559.0357,559.0357,10122.0
2025-02-12 11:25:00,559.84,559.96,559.45,559.82,11092.0,559.0157,559.1356,558.6263,558.9958,11092.0
2025-02-12 11:30:00,559.73,560.49,559.73,560.41,5833.0,558.9059,559.6648,558.9059,559.5849,5833.0
2025-02-12 11:35:00,560.41,560.6,560.1,560.49,6721.0,559.5849,559.7746,559.2754,559.6648,6721.0
2025-02-12 11:40:00,560.51,561.29,560.51,561.25,3139.0,559.6847,560.4636,559.6847,560.4237,3139.0
2025-02-12 11:45:00,561.25,561.44,560.96,561.21,5524.0,560.4237,560.6134,560.1341,560.3837,5524.0
2025-02-12 11:50:00,561.2,562.22,561.2,562.22,7535.0,560.3737,561.3922,560.3737,561.3922,7535.0
2025-02-12 11:55:00,562.27,563.31,562.27,563.25,10534.0,561.4422,562.4806,561.4422,562.4207,10534.0
2025-02-12 12:00:00,563.28,563.3,563.01,563.21,12083.0,562.4507,562.4706,562.1811,562.3808,12083.0
2025-02-12 12:05:00,563.21,563.24,562.58,562.84,8872.0,562.3808,562.4107,561.7517,562.0113,8872.0
2025-02-12 12:10:00,562.84,563.07,562.73,562.99,16212.0,562.0113,562.241,561.9015,562.1611,16212.0
2025-02-12 12:15:00,563.03,563.05,562.67,563.05,26400.0,562.201,562.221,561.8416,562.221,26400.0
2025-02-12 12:20:00,563.1,563.46,563.0,563.26,5000.0,562.2709,562.6304,562.1711,562.4307,5000.0
2025-02-12 12:25:00,563.37,563.41,562.67,562.95,7233.0,562.5405,562.5805,561.8416,562.1212,7233.0
2025-02-12 12:30:00,562.93,563.06,562.48,562.9,3972.0,562.1012,562.231,561.6518,562.0712,3972.0
2025-02-12 12:35:00,563.09,563.37,562.8,563.26,2656.0,562.2609,562.5405,561.9714,562.4307,2656.0
2025-02-12 12:40:00,562.77,563.12,562.6,562.77,6035.0,561.9414,562.2909,561.7717,561.9414,6035.0
2025-02-12 12:45:00,562.79,563.3,562.77,563.25,10120.0,561.9614,562.4706,561.9414,562.4207,10120.0
2025-02-12 12:50:00,563.26,563.46,563.25,563.33,2782.0,562.4307,562.6304,562.4207,562.5006,2782.0
2025-02-12 12:55:00,563.38,563.75,563.3,563.75,5853.0,562.5505,562.92,562.4706,562.92,5853.0
2025-02-12 13:00:00,563.69,563.7,562.99,562.99,8557.0,562.8601,562.87,562.1611,562.1611,8557.0
2025-02-12 13:05:00,563.44,563.44,562.67,562.92,9229.0,562.6104,562.6104,561.8416,562.0912,9229.0
2025-02-12 13:10:00,562.69,563.27,562.62,563.27,8161.0,561.8615,562.4407,561.7916,562.4407,8161.0
2025-02-12 13:15:00,563.17,563.35,562.98,563.35,4255.0,562.3408,562.5206,562.1511,562.5206,4255.0
2025-02-12 13:20:00,563.62,563.62,563.18,563.33,4703.0,562.7902,562.7902,562.3508,562.5006,4703.0
2025-02-12 13:25:00,563.33,563.65,563.19,563.65,8040.0,562.5006,562.8201,562.3608,562.8201,8040.0
2025-02-12 13:30:00,563.64,563.8,563.54,563.6,5989.0,562.8101,562.9699,562.7103,562.7702,5989.0
2025-02-12 13:35:00,563.72,564.22,563.48,564.22,10037.0,562.89,563.3893,562.6504,563.3893,10037.0
2025-02-12 13:40:00,564.12,564.5,563.68,563.68,6792.0,563.2894,563.6689,562.8501,562.8501,6792.0
2025-02-12 13:45:00,563.75,563.82,563.04,563.13,5025.0,562.92,562.9899,562.211,562.3009,5025.0
2025-02-12 13:50:00,563.1,563.26,562.8,563.04,5817.0,562.2709,562.4307,561.9714,562.211,5817.0
2025-02-12 13:55:00,563.04,563.23,562.68,562.96,10139.0,562.211,562.4007,561.8516,562.1311,10139.0
2025-02-12 14:00:00,562.93,562.93,562.08,562.13,5933.0,562.1012,562.1012,561.2524,561.3024,5933.0
2025-02-12 14:05:00,562.07,562.4,562.04,562.17,6765.0,561.2424,561.572,561.2125,561.3423,6765.0
2025-02-12 14:10:00,562.18,562.25,561.83,561.83,10273.0,561.3523,561.4222,561.0028,561.0028,10273.0
2025-02-12 14:15:00,562.02,562.02,561.33,561.57,9160.0,561.1925,561.1925,560.5035,560.7432,9160.0
2025-02-12 14:20:00,561.57,562.53,561.56,562.53,7692.0,560.7432,561.7018,560.7332,561.7018,7692.0
2025-02-12 14:25:00,562.6,562.94,562.13,562.83,6871.0,561.7717,562.1112,561.3024,562.0013,6871.0
2025-02-12 14:30:00,562.65,563.03,562.55,562.57,8930.0,561.8216,562.201,561.7217,561.7417,8930.0
2025-02-12 14:35:00,562.65,562.95,562.55,562.71,7853.0,561.8216,562.1212,561.7217,561.8815,7853.0
2025-02-12 14:40:00,562.98,563.2,562.64,562.65,5613.0,562.1511,562.3708,561.8116,561.8216,5613.0
2025-02-12 14:45:00,562.65,563.52,562.65,563.48,4590.0,561.8216,562.6903,561.8216,562.6504,4590.0
2025-02-12 14:50:00,563.45,563.74,563.41,563.63,4086.0,562.6204,562.91,562.5805,562.8002,4086.0
2025-02-12 14:55:00,563.81,563.81,563.21,563.21,3235.0,562.9799,562.9799,562.3808,562.3808,3235.0
2025-02-12 15:00:00,563.35,563.43,563.08,563.12,8831.0,562.5206,562.6004,562.251,562.2909,8831.0
2025-02-12 15:05:00,563.14,563.33,563.08,563.32,6905.0,562.3109,562.5006,562.251,562.4906,6905.0
2025-02-12 15:10:00,563.4,563.4,562.9,563.01,6675.0,562.5705,562.5705,562.0712,562.1811,6675.0
2025-02-12 15:15:00,562.95,562.95,562.63,562.72,8468.0,562.1212,562.1212,561.8016,561.8915,8468.0
2025-02-12 15:20:00,562.75,562.9,562.55,562.55,18788.0,561.9214,562.0712,561.7217,561.7217,18788.0
2025-02-12 15:25:00,562.72,562.72,561.34,561.34,19898.0,561.8915,561.8915,560.5135,560.5135,19898.0
2025-02-12 15:30:00,561.53,561.76,560.82,561.75,32022.0,560.7032,560.9329,559.9943,560.9229,32022.0
2025-02-12 15:35:00,561.94,562.63,561.93,562.28,8875.0,561.1126,561.8016,561.1027,561.4521,8875.0
2025-02-12 15:40:00,562.31,562.65,562.03,562.03,8576.0,561.4821,561.8216,561.2025,561.2025,8576.0
2025-02-12 15:45:00,562.13,562.58,562.1,562.55,13042.0,561.3024,561.7517,561.2724,561.7217,13042.0
2025-02-12 15:50:00,562.34,563.48,562.33,563.21,30991.0,561.5121,562.6504,561.5021,562.3808,30991.0
2025-02-12 15:55:00,563.21,564.64,563.2,564.59,73839.0,562.3808,563.8087,562.3708,563.7587,73839.0
2025-02-13 09:30:00,565.6,565.6,561.47,561.75,69409.0,564.7673,564.7673,560.6433,560.9229,69409.0
2025-02-13 09:35:00,561.73,563.46,561.56,563.36,5105.0,560.903,562.6304,560.7332,562.5306,5105.0
2025-02-13 09:40:00,563.6,564.45,563.33,563.84,6943.0,562.7702,563.6189,562.5006,563.0098,6943.0
2025-02-13 09:45:00,564.14,565.37,563.98,564.56,15562.0,563.3094,564.5376,563.1496,563.7288,15562.0
2025-02-13 09:50:00,564.63,565.06,564.61,564.76,3106.0,563.7987,564.228,563.7787,563.9285,3106.0
2025-02-13 09:55:00,564.97,566.0,564.9,565.89,8503.0,564.1382,565.1667,564.0683,565.0568,8503.0
2025-02-13 10:00:00,565.92,566.98,565.72,566.36,13177.0,565.0868,566.1452,564.8871,565.5261,13177.0
2025-02-13 10:05:00,565.88,566.64,565.88,566.32,5632.0,565.0468,565.8057,565.0468,565.4862,5632.0
2025-02-13 10:10:00,566.32,567.08,566.16,566.17,10208.0,565.4862,566.2451,565.3264,565.3364,10208.0
2025-02-13 10:15:00,566.03,566.66,566.03,566.32,3125.0,565.1966,565.8257,565.1966,565.4862,3125.0
2025-02-13 10:20:00,566.42,566.42,565.86,566.01,4817.0,565.586,565.586,565.0269,565.1766,4817.0
2025-02-13 10:25:00,566.19,566.33,565.27,566.12,11906.0,565.3564,565.4962,564.4377,565.2865,11906.0
2025-02-13 10:30:00,566.11,566.45,565.61,565.78,6496.0,565.2765,565.616,564.7772,564.947,6496.0
2025-02-13 10:35:00,565.69,565.98,565.48,565.71,13477.0,564.8571,565.1467,564.6474,564.8771,13477.0
2025-02-13 10:40:00,565.61,566.4,565.61,566.27,9158.0,564.7772,565.5661,564.7772,565.4363,9158.0
2025-02-13 10:45:00,566.13,566.44,565.81,565.83,4283.0,565.2965,565.606,564.9769,564.9969,4283.0
2025-02-13 10:50:00,566.25,566.67,566.04,566.5,9738.0,565.4163,565.8357,565.2066,565.6659,9738.0
2025-02-13 10:55:00,566.5,566.57,566.1,566.5,3945.0,565.6659,565.7358,565.2665,565.6659,3945.0
2025-02-13 11:00:00,566.57,566.69,566.13,566.41,6027.0,565.7358,565.8556,565.2965,565.5761,6027.0
2025-02-13 11:05:00,566.45,567.24,566.42,566.89,13047.0,565.616,566.4048,565.586,566.0554,13047.0
2025-02-13 11:10:00,566.96,567.23,566.57,566.57,8968.0,566.1253,566.3949,565.7358,565.7358,8968.0
2025-02-13 11:15:00,566.55,566.91,566.32,566.8,8775.0,565.7159,566.0753,565.4862,565.9655,8775.0
2025-02-13 11:20:00,566.8,566.94,566.63,566.66,8450.0,565.9655,566.1053,565.7957,565.8257,8450.0
2025-02-13 11:25:00,566.54,566.93,566.02,566.18,13557.0,565.7059,566.0953,565.1866,565.3464,13557.0
2025-02-13 11:30:00,566.31,566.83,566.08,566.83,5050.0,565.4762,565.9954,565.2465,565.9954,5050.0
2025-02-13 11:35:00,566.86,566.98,566.68,566.82,5951.0,566.0254,566.1452,565.8457,565.9855,5951.0
2025-02-13 11:40:00,566.81,566.92,566.71,566.71,5228.0,565.9755,566.0853,565.8756,565.8756,5228.0
2025-02-13 11:45:00,566.71,566.71,565.91,565.93,3756.0,565.8756,565.8756,565.0768,565.0968,3756.0
2025-02-13 11:50:00,566.14,566.35,565.93,566.07,4288.0,565.3065,565.5161,565.0968,565.2366,4288.0
2025-02-13 11:55:00,566.07,566.27,565.62,565.64,10345.0,565.2366,565.4363,564.7872,564.8072,10345.0
2025-02-13 12:00:00,565.63,566.24,565.6,566.06,5240.0,564.7972,565.4063,564.7673,565.2266,5240.0
2025-02-13 12:05:00,565.97,566.12,565.47,565.51,2998.0,565.1367,565.2865,564.6374,564.6774,2998.0
2025-02-13 12:10:00,565.57,565.72,565.11,565.33,7576.0,564.7373,564.8871,564.278,564.4976,7576.0
2025-02-13 12:15:00,565.27,565.49,565.04,565.29,3760.0,564.4377,564.6574,564.2081,564.4577,3760.0
2025-02-13 12:20:00,565.32,565.49,565.1,565.27,3854.0,564.4877,564.6574,564.268,564.4377,3854.0
2025-02-13 12:25:00,565.27,565.73,565.2,565.73,3528.0,564.4377,564.8971,564.3678,564.8971,3528.0
2025-02-13 12:30:00,565.72,565.87,565.66,565.87,2138.0,564.8871,565.0369,564.8272,565.0369,2138.0
2025-02-13 12:35:00,565.79,565.79,565.36,565.36,3429.0,564.957,564.957,564.5276,564.5276,3429.0
2025-02-13 12:40:00,565.11,565.6,564.57,564.83,3338.0,564.278,564.7673,563.7388,563.9984,3338.0
2025-02-13 12:45:00,564.63,565.06,564.39,564.76,4857.0,563.7987,564.228,563.559,563.9285,4857.0
2025-02-13 12:50:00,564.75,564.86,564.44,564.56,2669.0,563.9185,564.0283,563.609,563.7288,2669.0
2025-02-13 12:55:00,564.48,564.82,563.83,564.41,6431.0,563.6489,563.9884,562.9999,563.579,6431.0
2025-02-13 13:00:00,564.43,564.43,564.08,564.08,2860.0,563.599,563.599,563.2495,563.2495,2860.0
2025-02-13 13:05:00,564.26,564.26,563.88,564.22,4118.0,563.4292,563.4292,563.0498,563.3893,4118.0
2025-02-13 13:10:00,564.0,564.31,563.96,564.21,4607.0,563.1696,563.4792,563.1297,563.3793,4607.0
2025-02-13 13:15:00,564.24,564.36,563.88,563.89,9005.0,563.4093,563.5291,563.0498,563.0598,9005.0
2025-02-13 13:20:00,564.13,564.45,564.03,564.13,7497.0,563.2994,563.6189,563.1996,563.2994,7497.0
2025-02-13 13:25:00,564.13,564.29,563.92,564.13,2865.0,563.2994,563.4592,563.0897,563.2994,2865.0
2025-02-13 13:30:00,564.18,564.37,563.89,564.15,6362.0,563.3493,563.5391,563.0598,563.3194,6362.0
2025-02-13 13:35:00,564.05,564.19,563.9,563.98,4087.0,563.2195,563.3593,563.0698,563.1496,4087.0
2025-02-13 13:40:00,564.19,564.32,563.34,563.9,10232.0,563.3593,563.4891,562.5106,563.0698,10232.0
2025-02-13 13:45:00,563.71,564.15,563.55,564.15,4896.0,562.88,563.3194,562.7203,563.3194,4896.0
2025-02-13 13:50:00,564.07,564.37,563.87,563.89,5090.0,563.2395,563.5391,563.0398,563.0598,5090.0
2025-02-13 13:55:00,564.16,564.41,563.94,564.34,3929.0,563.3294,563.579,563.1097,563.5091,3929.0
2025-02-13 14:00:00,564.44,564.86,564.29,564.62,2621.0,563.609,564.0283,563.4592,563.7887,2621.0
2025-02-13 14:05:00,564.94,565.63,564.93,565.63,6806.0,564.1082,564.7972,564.0982,564.7972,6806.0
2025-02-13 14:10:00,565.25,565.7,564.89,565.1,21973.0,564.4178,564.8671,564.0583,564.268,21973.0
2025-02-13 14:15:00,565.1,565.56,564.96,565.24,13353.0,564.268,564.7273,564.1282,564.4078,13353.0
2025-02-13 14:20:00,565.33,565.88,565.11,565.49,4834.0,564.4976,565.0468,564.278,564.6574,4834.0
2025-02-13 14:25:00,565.49,565.77,565.32,565.7,4709.0,564.6574,564.937,564.4877,564.8671,4709.0
2025-02-13 14:30:00,565.68,566.33,565.62,566.25,2783.0,564.8471,565.4962,564.7872,565.4163,2783.0
2025-02-13 14:35:00,566.1,566.7,566.04,566.66,5421.0,565.2665,565.8656,565.2066,565.8257,5421.0
2025-02-13 14:40:00,566.54,566.83,566.36,566.4,4526.0,565.7059,565.9954,565.5261,565.5661,4526.0
2025-02-13 14:45:00,566.28,566.51,566.13,566.3,4028.0,565.4463,565.6759,565.2965,565.4662,4028.0
2025-02-13 14:50:00,566.27,566.9,566.27,566.62,5715.0,565.4363,566.0653,565.4363,565.7858,5715.0
2025-02-13 14:55:00,566.74,566.77,566.17,566.26,4933.0,565.9056,565.9355,565.3364,565.4263,4933.0
2025-02-13 15:00:00,566.3,566.76,566.29,566.63,6726.0,565.4662,565.9255,565.4562,565.7957,6726.0
2025-02-13 15:05:00,566.66,566.78,566.54,566.71,7762.0,565.8257,565.9455,565.7059,565.8756,7762.0
2025-02-13 15:10:00,566.57,567.0,566.56,566.86,7791.0,565.7358,566.1652,565.7258,566.0254,7791.0
2025-02-13 15:15:00,566.78,567.39,566.75,567.28,13417.0,565.9455,566.5546,565.9156,566.4448,13417.0
2025-02-13 15:20:00,567.27,567.28,566.66,566.81,8063.0,566.4348,566.4448,565.8257,565.9755,8063.0
2025-02-13 15:25:00,566.81,566.96,566.62,566.75,5681.0,565.9755,566.1253,565.7858,565.9156,5681.0
2025-02-13 15:30:00,566.72,566.91,566.63,566.71,12787.0,565.8856,566.0753,565.7957,565.8756,12787.0
2025-02-13 15:35:00,566.59,566.88,566.49,566.88,6585.0,565.7558,566.0454,565.6559,566.0454,6585.0
2025-02-13 15:40:00,566.87,567.04,566.4,566.4,8929.0,566.0354,566.2051,565.5661,565.5661,8929.0
2025-02-13 15:45:00,566.41,567.01,566.4,567.01,10119.0,565.5761,566.1752,565.5661,566.1752,10119.0
2025-02-13 15:50:00,567.15,567.15,566.18,566.31,19400.0,566.315,566.315,565.3464,565.4762,19400.0
2025-02-13 15:55:00,566.45,566.77,565.81,566.18,77068.0,565.616,565.9355,564.9769,565.3464,77068.0
2025-02-14 09:30:00,566.01,567.02,565.06,566.84,40959.0,565.1766,566.1852,564.228,566.0054,40959.0
2025-02-14 09:35:00,566.29,567.75,565.82,566.63,27344.0,565.4562,566.9141,564.9869,565.7957,27344.0
2025-02-14 09:40:00,566.34,568.72,566.33,567.65,26287.0,565.5062,567.8827,565.4962,566.8142,26287.0
2025-02-14 09:45:00,567.78,568.11,565.38,565.88,23789.0,566.944,567.2736,564.5476,565.0468,23789.0
2025-02-14 09:50:00,565.94,566.39,565.61,565.92,18824.0,565.1068,565.5561,564.7772,565.0868,18824.0
2025-02-14 09:55:00,566.0,566.0,564.72,565.2,9457.0,565.1667,565.1667,563.8885,564.3678,9457.0
2025-02-14 10:00:00,565.2,565.64,564.67,565.42,21815.0,564.3678,564.8072,563.8386,564.5875,21815.0
2025-02-14 10:05:00,565.57,566.63,565.57,566.59,11737.0,564.7373,565.7957,564.7373,565.7558,11737.0
2025-02-14 10:10:00,566.46,566.87,566.14,566.43,9293.0,565.626,566.0354,565.3065,565.596,9293.0
2025-02-14 10:15:00,566.5,566.51,565.81,565.85,9489.0,565.6659,565.6759,564.9769,565.0169,9489.0
2025-02-14 10:20:00,566.03,566.26,565.77,566.26,9707.0,565.1966,565.4263,564.937,565.4263,9707.0
2025-02-14 10:25:00,566.51,567.16,566.36,567.1,7487.0,565.6759,566.325,565.5261,566.265,7487.0
2025-02-14 10:30:00,567.11,568.19,567.02,568.18,11394.0,566.275,567.3534,566.1852,567.3435,11394.0
2025-02-14 10:35:00,568.14,568.89,568.0,568.53,12545.0,567.3035,568.0524,567.1637,567.6929,12545.0
2025-02-14 10:40:00,568.44,568.98,568.37,568.69,7315.0,567.6031,568.1423,567.5332,567.8527,7315.0
2025-02-14 10:45:00,568.78,569.24,568.23,568.86,16415.0,567.9426,568.4019,567.3934,568.0225,16415.0
2025-02-14 10:50:00,568.73,568.86,568.34,568.34,5801.0,567.8926,568.0225,567.5032,567.5032,5801.0
2025-02-14 10:55:00,568.47,569.08,568.15,568.38,7612.0,567.633,568.2421,567.3135,567.5432,7612.0
2025-02-14 11:00:00,568.03,568.82,568.03,568.44,4380.0,567.1937,567.9825,567.1937,567.6031,4380.0
2025-02-14 11:05:00,568.46,569.02,568.45,568.76,6689.0,567.623,568.1822,567.6131,567.9226,6689.0
2025-02-14 11:10:00,568.75,568.76,568.49,568.62,6906.0,567.9126,567.9226,567.653,567.7828,6906.0
2025-02-14 11:15:00,568.48,568.64,568.16,568.3,10745.0,567.643,567.8028,567.3235,567.4633,10745.0
2025-02-14 11:20:00,568.3,568.3,567.45,567.55,2659.0,567.4633,567.4633,566.6145,566.7144,2659.0
2025-02-14 11:25:00,567.51,567.52,567.14,567.17,2123.0,566.6744,566.6844,566.305,566.3349,2123.0
2025-02-14 11:30:00,567.3,567.3,566.37,566.63,14368.0,566.4647,566.4647,565.5361,565.7957,14368.0
2025-02-14 11:35:00,566.54,566.55,566.0,566.22,5507.0,565.7059,565.7159,565.1667,565.3863,5507.0
2025-02-14 11:40:00,566.22,566.98,566.15,566.94,4969.0,565.3863,566.1452,565.3164,566.1053,4969.0
2025-02-14 11:45:00,567.25,567.31,566.66,567.31,4831.0,566.4148,566.4747,565.8257,566.4747,4831.0
2025-02-14 11:50:00,567.31,567.34,566.98,567.0,2525.0,566.4747,566.5047,566.1452,566.1652,2525.0
2025-02-14 11:55:00,567.09,567.64,566.89,567.58,8618.0,566.2551,566.8042,566.0554,566.7443,8618.0
2025-02-14 12:00:00,567.63,567.72,567.43,567.43,4269.0,566.7943,566.8841,566.5946,566.5946,4269.0
2025-02-14 12:05:00,567.52,567.54,567.27,567.27,1848.0,566.6844,566.7044,566.4348,566.4348,1848.0
2025-02-14 12:10:00,567.34,567.34,566.89,567.08,980.0,566.5047,566.5047,566.0554,566.2451,980.0
2025-02-14 12:15:00,567.31,567.31,566.91,566.96,2793.0,566.4747,566.4747,566.0753,566.1253,2793.0
2025-02-14 12:20:00,566.97,566.97,566.62,566.86,4497.0,566.1352,566.1352,565.7858,566.0254,4497.0
2025-02-14 12:25:00,566.92,567.06,566.49,566.81,5545.0,566.0853,566.2251,565.6559,565.9755,5545.0
2025-02-14 12:30:00,566.85,567.03,566.6,566.83,3060.0,566.0154,566.1951,565.7658,565.9954,3060.0
2025-02-14 12:35:00,566.88,567.08,566.8,566.87,3484.0,566.0454,566.2451,565.9655,566.0354,3484.0
2025-02-14 12:40:00,566.8,566.96,566.65,566.77,5771.0,565.9655,566.1253,565.8157,565.9355,5771.0
2025-02-14 12:45:00,566.72,566.96,566.68,566.81,3725.0,565.8856,566.1253,565.8457,565.9755,3725.0
2025-02-14 12:50:00,566.87,566.96,566.6,566.6,3707.0,566.0354,566.1253,565.7658,565.7658,3707.0
2025-02-14 12:55:00,566.61,567.04,566.22,567.04,14802.0,565.7758,566.2051,565.3863,566.2051,14802.0
2025-02-14 13:00:00,567.01,567.15,566.72,566.97,1761.0,566.1752,566.315,565.8856,566.1352,1761.0
2025-02-14 13:05:00,566.72,566.92,566.53,566.71,1636.0,565.8856,566.0853,565.6959,565.8756,1636.0
2025-02-14 13:10:00,566.75,567.01,566.65,566.73,9990.0,565.9156,566.1752,565.8157,565.8956,9990.0
2025-02-14 13:15:00,566.6,567.0,566.5,567.0,17579.0,565.7658,566.1652,565.6659,566.1652,17579.0
2025-02-14 13:20:00,567.06,567.44,567.0,567.37,16445.0,566.2251,566.6045,566.1652,566.5346,16445.0
2025-02-14 13:25:00,567.37,567.99,567.22,567.99,10126.0,566.5346,567.1537,566.3849,567.1537,10126.0
2025-02-14 13:30:00,568.08,568.25,567.9,567.9,4701.0,567.2436,567.4134,567.0639,567.0639,4701.0
2025-02-14 13:35:00,568.23,568.32,567.9,568.31,10635.0,567.3934,567.4832,567.0639,567.4733,10635.0
2025-02-14 13:40:00,568.31,568.42,567.9,567.94,5827.0,567.4733,567.5831,567.0639,567.1038,5827.0
2025-02-14 13:45:00,568.03,568.2,567.84,567.84,1359.0,567.1937,567.3634,567.004,567.004,1359.0
2025-02-14 13:50:00,568.05,568.05,567.92,567.99,1800.0,567.2136,567.2136,567.0838,567.1537,1800.0
2025-02-14 13:55:00,568.02,568.09,567.22,567.29,25026.0,567.1837,567.2536,566.3849,566.4548,25026.0
2025-02-14 14:00:00,567.16,567.27,567.02,567.14,3869.0,566.325,566.4348,566.1852,566.305,3869.0
2025-02-14 14:05:00,567.13,567.61,567.13,567.39,14039.0,566.295,566.7743,566.295,566.5546,14039.0
2025-02-14 14:10:00,567.39,567.52,567.26,567.3,2767.0,566.5546,566.6844,566.4248,566.4647,2767.0
2025-02-14 14:15:00,567.42,567.49,566.92,567.14,4864.0,566.5846,566.6545,566.0853,566.305,4864.0
2025-02-14 14:20:00,566.94,567.14,566.91,567.02,1508.0,566.1053,566.305,566.0753,566.1852,1508.0
2025-02-14 14:25:00,567.02,567.03,566.45,566.7,14434.0,566.1852,566.1951,565.616,565.8656,14434.0
2025-02-14 14:30:00,566.77,566.91,566.77,566.9,708.0,565.9355,566.0753,565.9355,566.0653,708.0
2025-02-14 14:35:00,566.91,566.94,566.63,566.89,3742.0,566.0753,566.1053,565.7957,566.0554,3742.0
2025-02-14 14:40:00,566.78,566.87,566.74,566.86,3213.0,565.9455,566.0354,565.9056,566.0254,3213.0
2025-02-14 14:45:00,566.96,566.98,566.69,566.85,12056.0,566.1253,566.1452,565.8556,566.0154,12056.0
2025-02-14 14:50:00,566.85,566.86,566.32,566.32,7494.0,566.0154,566.0254,565.4862,565.4862,7494.0
2025-02-14 14:55:00,566.45,566.58,566.31,566.47,4103.0,565.616,565.7458,565.4762,565.636,4103.0
2025-02-14 15:00:00,566.5,566.57,566.11,566.11,5425.0,565.6659,565.7358,565.2765,565.2765,5425.0
2025-02-14 15:05:00,566.11,566.33,565.92,566.11,6327.0,565.2765,565.4962,565.0868,565.2765,6327.0
2025-02-14 15:10:00,565.91,566.17,565.76,565.95,5887.0,565.0768,565.3364,564.927,565.1167,5887.0
2025-02-14 15:15:00,566.01,566.02,565.73,565.87,3507.0,565.1766,565.1866,564.8971,565.0369,3507.0
2025-02-14 15:20:00,565.93,566.11,565.69,565.69,6131.0,565.0968,565.2765,564.8571,564.8571,6131.0
2025-02-14 15:25:00,565.8,565.82,565.12,565.12,8051.0,564.967,564.9869,564.288,564.288,8051.0
2025-02-14 15:30:00,565.29,565.29,564.89,565.05,23139.0,564.4577,564.4577,564.0583,564.2181,23139.0
2025-02-14 15:35:00,565.05,565.24,564.89,565.12,17613.0,564.2181,564.4078,564.0583,564.288,17613.0
2025-02-14 15:40:00,565.01,565.02,564.75,564.87,13991.0,564.1781,564.1881,563.9185,564.0383,13991.0
2025-02-14 15:45:00,564.87,564.89,564.31,564.32,11206.0,564.0383,564.0583,563.4792,563.4891,11206.0
2025-02-14 15:50:00,564.55,564.74,564.13,564.35,39704.0,563.7188,563.9085,563.2994,563.5191,39704.0
2025-02-14 15:55:00,564.24,564.95,564.15,564.55,100917.0,563.4093,564.1182,563.3194,563.7188,100917.0
2025-02-18 09:30:00,564.9,566.33,562.56,562.56,81874.0,564.0683,565.4962,561.7317,561.7317,81874.0
2025-02-18 09:35:00,562.41,563.4,561.51,563.4,15520.0,561.5819,562.5705,560.6833,562.5705,15520.0
2025-02-18 09:40:00,563.17,563.64,562.5,563.0,9886.0,562.3408,562.8101,561.6718,562.1711,9886.0
2025-02-18 09:45:00,563.25,564.99,563.2,564.71,12304.0,562.4207,564.1582,562.3708,563.8786,12304.0
2025-02-18 09:50:00,564.46,564.5,563.84,563.84,9691.0,563.6289,563.6689,563.0098,563.0098,9691.0
2025-02-18 09:55:00,564.02,564.42,563.22,563.43,24072.0,563.1896,563.589,562.3908,562.6004,24072.0
2025-02-18 10:00:00,563.56,563.57,562.23,562.39,9017.0,562.7303,562.7402,561.4022,561.562,9017.0
2025-02-18 10:05:00,562.47,562.91,562.0,562.14,6973.0,561.6419,562.0812,561.1726,561.3123,6973.0
2025-02-18 10:10:00,562.1,562.61,561.9,562.3,4892.0,561.2724,561.7817,561.0727,561.4721,4892.0
2025-02-18 10:15:00,562.28,562.64,561.98,562.08,10059.0,561.4521,561.8116,561.1526,561.2524,10059.0
2025-02-18 10:20:00,561.97,562.45,561.91,562.19,7222.0,561.1426,561.6219,561.0827,561.3623,7222.0
2025-02-18 10:25:00,562.2,562.95,561.97,562.75,9051.0,561.3723,562.1212,561.1426,561.9214,9051.0
2025-02-18 10:30:00,562.76,563.07,562.56,562.97,10844.0,561.9314,562.241,561.7317,562.1411,10844.0
2025-02-18 10:35:00,563.07,563.75,563.07,563.68,7931.0,562.241,562.92,562.241,562.8501,7931.0
2025-02-18 10:40:00,563.71,563.82,563.42,563.67,6700.0,562.88,562.9899,562.5905,562.8401,6700.0
2025-02-18 10:45:00,563.68,564.16,563.66,563.99,6113.0,562.8501,563.3294,562.8301,563.1596,6113.0
2025-02-18 10:50:00,563.82,564.29,563.82,564.15,4310.0,562.9899,563.4592,562.9899,563.3194,4310.0
2025-02-18 10:55:00,564.12,564.33,563.79,563.83,8601.0,563.2894,563.4991,562.9599,562.9999,8601.0
2025-02-18 11:00:00,563.72,563.83,563.24,563.33,4775.0,562.89,562.9999,562.4107,562.5006,4775.0
2025-02-18 11:05:00,563.24,563.96,563.24,563.85,11679.0,562.4107,563.1297,562.4107,563.0198,11679.0
2025-02-18 11:10:00,563.85,563.85,562.55,562.63,5908.0,563.0198,563.0198,561.7217,561.8016,5908.0
2025-02-18 11:15:00,562.72,562.96,562.44,562.69,14045.0,561.8915,562.1311,561.6119,561.8615,14045.0
2025-02-18 11:20:00,562.69,562.69,562.35,562.36,3518.0,561.8615,561.8615,561.522,561.532,3518.0
2025-02-18 11:25:00,562.44,562.97,562.29,562.79,9610.0,561.6119,562.1411,561.4621,561.9614,9610.0
2025-02-18 11:30:00,562.79,563.3,562.79,563.17,11162.0,561.9614,562.4706,561.9614,562.3408,11162.0
2025-02-18 11:35:00,563.2,563.92,563.05,563.75,9027.0,562.3708,563.0897,562.221,562.92,9027.0
2025-02-18 11:40:00,563.75,563.92,563.69,563.75,11640.0,562.92,563.0897,562.8601,562.92,11640.0
2025-02-18 11:45:00,563.81,563.92,563.23,563.38,11194.0,562.9799,563.0897,562.4007,562.5505,11194.0
2025-02-18 11:50:00,563.45,564.27,563.38,564.27,9877.0,562.6204,563.4392,562.5505,563.4392,9877.0
2025-02-18 11:55:00,564.29,564.31,564.05,564.23,7172.0,563.4592,563.4792,563.2195,563.3993,7172.0
2025-02-18 12:00:00,564.23,564.23,564.0,564.09,4440.0,563.3993,563.3993,563.1696,563.2595,4440.0
2025-02-18 12:05:00,564.24,564.37,563.94,564.25,9999.0,563.4093,563.5391,563.1097,563.4192,9999.0
2025-02-18 12:10:00,564.25,565.0,564.18,565.0,8223.0,563.4192,564.1681,563.3493,564.1681,8223.0
2025-02-18 12:15:00,565.18,565.18,564.8,564.94,6231.0,564.3479,564.3479,563.9684,564.1082,6231.0
2025-02-18 12:20:00,564.92,565.1,564.69,564.7,12403.0,564.0883,564.268,563.8586,563.8686,12403.0
2025-02-18 12:25:00,564.73,566.12,564.73,565.96,27524.0,563.8985,565.2865,563.8985,565.1267,27524.0
2025-02-18 12:30:00,565.96,566.42,565.88,566.23,4295.0,565.1267,565.586,565.0468,565.3963,4295.0
2025-02-18 12:35:00,566.33,566.99,566.24,566.76,9445.0,565.4962,566.1552,565.4063,565.9255,9445.0
2025-02-18 12:40:00,566.73,566.77,566.46,566.54,10779.0,565.8956,565.9355,565.626,565.7059,10779.0
2025-02-18 12:45:00,566.54,566.6,566.39,566.42,3121.0,565.7059,565.7658,565.5561,565.586,3121.0
2025-02-18 12:50:00,566.51,566.64,566.39,566.57,5875.0,565.6759,565.8057,565.5561,565.7358,5875.0
2025-02-18 12:55:00,566.51,566.61,566.11,566.13,5351.0,565.6759,565.7758,565.2765,565.2965,5351.0
2025-02-18 13:00:00,566.19,566.44,566.13,566.33,6415.0,565.3564,565.606,565.2965,565.4962,6415.0
2025-02-18 13:05:00,566.32,566.44,566.11,566.19,4108.0,565.4862,565.606,565.2765,565.3564,4108.0
2025-02-18 13:10:00,566.16,566.29,565.99,565.99,7430.0,565.3264,565.4562,565.1567,565.1567,7430.0
2025-02-18 13:15:00,566.01,566.67,566.01,566.46,6375.0,565.1766,565.8357,565.1766,565.626,6375.0
2025-02-18 13:20:00,566.28,566.28,565.87,566.18,4970.0,565.4463,565.4463,565.0369,565.3464,4970.0
2025-02-18 13:25:00,565.98,566.28,565.97,566.15,2765.0,565.1467,565.4463,565.1367,565.3164,2765.0
2025-02-18 13:30:00,566.19,566.2,566.0,566.17,1373.0,565.3564,565.3664,565.1667,565.3364,1373.0
2025-02-18 13:35:00,565.99,566.33,565.76,565.76,4795.0,565.1567,565.4962,564.927,564.927,4795.0
2025-02-18 13:40:00,565.76,566.37,565.76,566.31,6377.0,564.927,565.5361,564.927,565.4762,6377.0
2025-02-18 13:45:00,566.05,566.5,566.05,566.5,4752.0,565.2166,565.6659,565.2166,565.6659,4752.0
2025-02-18 13:50:00,566.38,566.41,566.25,566.41,3364.0,565.5461,565.5761,565.4163,565.5761,3364.0
2025-02-18 13:55:00,566.48,566.57,566.36,566.47,5889.0,565.646,565.7358,565.5261,565.636,5889.0
2025-02-18 14:00:00,566.49,566.57,565.75,565.75,12554.0,565.6559,565.7358,564.917,564.917,12554.0
2025-02-18 14:05:00,565.6,565.89,565.16,565.55,5088.0,564.7673,565.0568,564.3279,564.7173,5088.0
2025-02-18 14:10:00,565.63,565.97,565.5,565.81,6863.0,564.7972,565.1367,564.6674,564.9769,6863.0
2025-02-18 14:15:00,565.81,565.84,565.63,565.65,8074.0,564.9769,565.0069,564.7972,564.8172,8074.0
2025-02-18 14:20:00,565.72,566.03,565.59,565.82,11141.0,564.8871,565.1966,564.7573,564.9869,11141.0
2025-02-18 14:25:00,565.82,565.82,565.46,565.56,2180.0,564.9869,564.9869,564.6275,564.7273,2180.0
2025-02-18 14:30:00,565.5,565.79,565.45,565.62,2741.0,564.6674,564.957,564.6175,564.7872,2741.0
2025-02-18 14:35:00,565.58,565.63,565.47,565.57,2718.0,564.7473,564.7972,564.6374,564.7373,2718.0
2025-02-18 14:40:00,565.62,566.08,565.46,565.9,9341.0,564.7872,565.2465,564.6275,565.0668,9341.0
2025-02-18 14:45:00,565.99,566.25,565.85,566.04,3795.0,565.1567,565.4163,565.0169,565.2066,3795.0
2025-02-18 14:50:00,566.11,566.14,566.01,566.12,2148.0,565.2765,565.3065,565.1766,565.2865,2148.0
2025-02-18 14:55:00,566.13,566.2,565.85,566.0,10660.0,565.2965,565.3664,565.0169,565.1667,10660.0
2025-02-18 15:00:00,565.93,566.15,565.87,566.03,7993.0,565.0968,565.3164,565.0369,565.1966,7993.0
2025-02-18 15:05:00,566.0,566.52,565.85,566.3,16095.0,565.1667,565.6859,565.0169,565.4662,16095.0
2025-02-18 15:10:00,566.23,566.3,566.04,566.3,4708.0,565.3963,565.4662,565.2066,565.4662,4708.0
2025-02-18 15:15:00,566.31,566.38,566.17,566.34,10456.0,565.4762,565.5461,565.3364,565.5062,10456.0
2025-02-18 15:20:00,566.33,566.41,565.63,565.86,9272.0,565.4962,565.5761,564.7972,565.0269,9272.0
2025-02-18 15:25:00,565.75,565.91,565.61,565.84,7729.0,564.917,565.0768,564.7772,565.0069,7729.0
2025-02-18 15:30:00,565.73,565.98,565.2,565.26,11724.0,564.8971,565.1467,564.3678,564.4278,11724.0
2025-02-18 15:35:00,565.26,566.55,565.26,566.42,12204.0,564.4278,565.7159,564.4278,565.586,12204.0
2025-02-18 15:40:00,566.42,566.78,566.39,566.73,9822.0,565.586,565.9455,565.5561,565.8956,9822.0
2025-02-18 15:45:00,566.73,566.94,566.54,566.73,15771.0,565.8956,566.1053,565.7059,565.8956,15771.0
2025-02-18 15:50:00,566.79,567.93,566.79,567.56,36496.0,565.9555,567.0938,565.9555,566.7244,36496.0
2025-02-18 15:55:00,567.78,568.63,567.36,568.55,154521.0,566.944,567.7928,566.5247,567.7129,154521.0
2025-02-19 09:30:00,567.49,568.34,566.64,567.73,48739.0,566.6545,567.5032,565.8057,566.8941,48739.0
2025-02-19 09:35:00,568.07,569.12,567.43,568.72,14103.0,567.2336,568.2821,566.5946,567.8827,14103.0
2025-02-19 09:40:00,568.72,570.7,568.52,570.34,42033.0,567.8827,569.8597,567.683,569.5003,42033.0
2025-02-19 09:45:00,570.34,570.34,569.36,569.39,24914.0,569.5003,569.5003,568.5217,568.5517,24914.0
2025-02-19 09:50:00,569.14,569.76,568.18,568.35,19162.0,568.302,568.9211,567.3435,567.5132,19162.0
2025-02-19 09:55:00,568.25,568.87,568.0,568.18,11664.0,567.4134,568.0324,567.1637,567.3435,11664.0
2025-02-19 10:00:00,568.27,568.5,567.79,567.9,12896.0,567.4333,567.663,566.954,567.0639,12896.0
2025-02-19 10:05:00,568.05,568.26,567.9,568.19,10694.0,567.2136,567.4233,567.0639,567.3534,10694.0
2025-02-19 10:10:00,568.27,568.33,567.63,567.85,11722.0,567.4333,567.4932,566.7943,567.0139,11722.0
2025-02-19 10:15:00,567.68,568.14,567.02,567.04,23064.0,566.8442,567.3035,566.1852,566.2051,23064.0
2025-02-19 10:20:00,566.99,567.31,566.71,567.03,14028.0,566.1552,566.4747,565.8756,566.1951,14028.0
2025-02-19 10:25:00,567.03,567.66,567.02,567.21,9206.0,566.1951,566.8242,566.1852,566.3749,9206.0
2025-02-19 10:30:00,567.15,568.23,567.15,568.05,25578.0,566.315,567.3934,566.315,567.2136,25578.0
2025-02-19 10:35:00,568.06,568.19,567.59,567.65,8915.0,567.2236,567.3534,566.7543,566.8142,8915.0
2025-02-19 10:40:00,567.51,567.6,566.95,567.2,18407.0,566.6744,566.7643,566.1153,566.3649,18407.0
2025-02-19 10:45:00,567.0,567.34,566.88,567.15,7450.0,566.1652,566.5047,566.0454,566.315,7450.0
2025-02-19 10:50:00,567.09,567.74,567.02,567.54,5090.0,566.2551,566.9041,566.1852,566.7044,5090.0
2025-02-19 10:55:00,567.53,568.23,567.51,567.65,27268.0,566.6944,567.3934,566.6744,566.8142,27268.0
2025-02-19 11:00:00,567.52,567.91,567.52,567.76,14108.0,566.6844,567.0739,566.6844,566.9241,14108.0
2025-02-19 11:05:00,567.76,568.0,567.49,567.7,12460.0,566.9241,567.1637,566.6545,566.8642,12460.0
2025-02-19 11:10:00,567.7,567.98,567.49,567.84,22739.0,566.8642,567.1437,566.6545,567.004,22739.0
2025-02-19 11:15:00,567.8,567.96,567.03,567.07,11293.0,566.964,567.1238,566.1951,566.2351,11293.0
2025-02-19 11:20:00,566.96,567.38,566.93,566.96,10105.0,566.1253,566.5446,566.0953,566.1253,10105.0
2025-02-19 11:25:00,566.92,567.18,566.88,566.94,5504.0,566.0853,566.3449,566.0454,566.1053,5504.0
2025-02-19 11:30:00,567.02,567.47,566.91,567.47,10555.0,566.1852,566.6345,566.0753,566.6345,10555.0
2025-02-19 11:35:00,567.47,567.85,567.44,567.61,16009.0,566.6345,567.0139,566.6045,566.7743,16009.0
2025-02-19 11:40:00,567.61,568.31,567.4,568.24,27467.0,566.7743,567.4733,566.5646,567.4034,27467.0
2025-02-19 11:45:00,568.29,569.0,568.15,568.94,16314.0,567.4533,568.1622,567.3135,568.1023,16314.0
2025-02-19 11:50:00,568.97,569.11,568.76,568.88,13234.0,568.1323,568.2721,567.9226,568.0424,13234.0
2025-02-19 11:55:00,569.0,570.3,569.0,570.3,29449.0,568.1622,569.4603,568.1622,569.4603,29449.0
2025-02-19 12:00:00,570.3,570.3,569.17,569.18,20519.0,569.4603,569.4603,568.332,568.342,20519.0
2025-02-19 12:05:00,569.2,569.32,569.03,569.3,6533.0,568.362,568.4818,568.1922,568.4618,6533.0
2025-02-19 12:10:00,569.22,569.59,569.16,569.35,13903.0,568.3819,568.7514,568.322,568.5117,13903.0
2025-02-19 12:15:00,569.3,569.57,569.13,569.49,5704.0,568.4618,568.7314,568.2921,568.6515,5704.0
2025-02-19 12:20:00,569.38,569.39,568.53,568.53,10470.0,568.5417,568.5517,567.6929,567.6929,10470.0
2025-02-19 12:25:00,568.77,568.78,568.32,568.47,7255.0,567.9326,567.9426,567.4832,567.633,7255.0
2025-02-19 12:30:00,568.47,568.47,567.8,567.98,6130.0,567.633,567.633,566.964,567.1437,6130.0
2025-02-19 12:35:00,567.86,568.15,567.72,567.97,10990.0,567.0239,567.3135,566.8841,567.1338,10990.0
2025-02-19 12:40:00,567.91,568.36,567.8,568.22,8041.0,567.0739,567.5232,566.964,567.3834,8041.0
2025-02-19 12:45:00,568.18,568.24,567.79,568.24,6222.0,567.3435,567.4034,566.954,567.4034,6222.0
2025-02-19 12:50:00,568.36,568.72,568.33,568.55,4396.0,567.5232,567.8827,567.4932,567.7129,4396.0
2025-02-19 12:55:00,568.32,568.67,568.27,568.34,3310.0,567.4832,567.8327,567.4333,567.5032,3310.0
2025-02-19 13:00:00,568.44,568.44,568.15,568.15,4477.0,567.6031,567.6031,567.3135,567.3135,4477.0
2025-02-19 13:05:00,568.25,568.63,568.04,568.55,6940.0,567.4134,567.7928,567.2037,567.7129,6940.0
2025-02-19 13:10:00,568.56,568.56,567.58,567.79,6794.0,567.7229,567.7229,566.7443,566.954,6794.0
2025-02-19 13:15:00,567.92,568.59,567.84,568.54,13569.0,567.0838,567.7529,567.004,567.7029,13569.0
2025-02-19 13:20:00,568.54,568.6,568.41,568.54,5257.0,567.7029,567.7628,567.5731,567.7029,5257.0
2025-02-19 13:25:00,568.67,568.85,568.53,568.74,6902.0,567.8327,568.0125,567.6929,567.9026,6902.0
2025-02-19 13:30:00,568.74,569.2,568.74,569.08,4853.0,567.9026,568.362,567.9026,568.2421,4853.0
2025-02-19 13:35:00,569.05,569.17,568.85,569.01,6757.0,568.2122,568.332,568.0125,568.1722,6757.0
2025-02-19 13:40:00,569.01,569.4,569.01,569.16,3021.0,568.1722,568.5617,568.1722,568.322,3021.0
2025-02-19 13:45:00,569.14,569.18,568.92,569.12,7036.0,568.302,568.342,568.0824,568.2821,7036.0
2025-02-19 13:50:00,569.13,569.3,568.91,569.05,5232.0,568.2921,568.4618,568.0724,568.2122,5232.0
2025-02-19 13:55:00,569.05,569.53,568.93,569.25,5435.0,568.2122,568.6915,568.0923,568.4119,5435.0
2025-02-19 14:00:00,569.25,569.54,569.22,569.32,3715.0,568.4119,568.7015,568.3819,568.4818,3715.0
2025-02-19 14:05:00,569.33,569.47,569.08,569.33,5091.0,568.4918,568.6316,568.2421,568.4918,5091.0
2025-02-19 14:10:00,569.26,569.96,569.26,569.96,7822.0,568.4219,569.1208,568.4219,569.1208,7822.0
2025-02-19 14:15:00,570.23,570.48,570.21,570.27,9854.0,569.3904,569.6401,569.3705,569.4304,9854.0
2025-02-19 14:20:00,570.26,570.67,570.26,570.67,18489.0,569.4204,569.8298,569.4204,569.8298,18489.0
2025-02-19 14:25:00,570.6,570.69,570.41,570.52,8061.0,569.7599,569.8498,569.5702,569.68,8061.0
2025-02-19 14:30:00,570.53,570.65,570.16,570.22,6608.0,569.69,569.8098,569.3205,569.3805,6608.0
2025-02-19 14:35:00,570.4,570.4,570.02,570.11,7177.0,569.5602,569.5602,569.1807,569.2706,7177.0
2025-02-19 14:40:00,570.11,570.26,569.77,569.99,5759.0,569.2706,569.4204,568.9311,569.1508,5759.0
2025-02-19 14:45:00,569.92,570.18,569.81,569.87,3649.0,569.0809,569.3405,568.9711,569.031,3649.0
2025-02-19 14:50:00,569.85,570.16,569.76,569.76,7197.0,569.011,569.3205,568.9211,568.9211,7197.0
2025-02-19 14:55:00,569.83,570.01,569.5,569.98,6038.0,568.991,569.1708,568.6615,569.1408,6038.0
2025-02-19 15:00:00,569.98,569.98,569.58,569.73,5685.0,569.1408,569.1408,568.7414,568.8912,5685.0
2025-02-19 15:05:00,569.57,569.58,569.03,569.25,4601.0,568.7314,568.7414,568.1922,568.4119,4601.0
2025-02-19 15:10:00,569.03,569.32,568.95,569.18,10361.0,568.1922,568.4818,568.1123,568.342,10361.0
2025-02-19 15:15:00,569.18,569.6,569.05,569.25,11831.0,568.342,568.7614,568.2122,568.4119,11831.0
2025-02-19 15:20:00,569.18,569.21,568.91,569.03,6808.0,568.342,568.3719,568.0724,568.1922,6808.0
2025-02-19 15:25:00,569.03,569.4,568.9,569.27,7898.0,568.1922,568.5617,568.0624,568.4318,7898.0
2025-02-19 15:30:00,569.26,569.62,568.86,568.88,6600.0,568.4219,568.7813,568.0225,568.0424,6600.0
2025-02-19 15:35:00,568.9,569.04,568.67,568.74,11293.0,568.0624,568.2022,567.8327,567.9026,11293.0
2025-02-19 15:40:00,568.69,568.79,568.41,568.48,6913.0,567.8527,567.9526,567.5731,567.643,6913.0
2025-02-19 15:45:00,568.63,568.98,568.34,568.63,12959.0,567.7928,568.1423,567.5032,567.7928,12959.0
2025-02-19 15:50:00,568.75,569.19,568.0,568.21,25791.0,567.9126,568.352,567.1637,567.3734,25791.0
2025-02-19 15:55:00,568.32,569.04,568.19,568.59,103089.0,567.4832,568.2022,567.3534,567.7529,103089.0
2025-02-20 09:30:00,568.15,568.5,567.0,567.15,41178.0,567.3135,567.663,566.1652,566.315,41178.0
2025-02-20 09:35:00,567.41,567.75,566.0,566.91,12142.0,566.5746,566.9141,565.1667,566.0753,12142.0
2025-02-20 09:40:00,567.3,567.63,566.26,566.69,7059.0,566.4647,566.7943,565.4263,565.8556,7059.0
2025-02-20 09:45:00,566.73,566.82,566.24,566.82,4604.0,565.8956,565.9855,565.4063,565.9855,4604.0
2025-02-20 09:50:00,566.6,567.97,566.59,567.41,4774.0,565.7658,567.1338,565.7558,566.5746,4774.0
2025-02-20 09:55:00,567.41,567.55,566.4,567.04,10465.0,566.5746,566.7144,565.5661,566.2051,10465.0
2025-02-20 10:00:00,567.11,567.12,564.17,564.19,8423.0,566.275,566.285,563.3394,563.3593,8423.0
2025-02-20 10:05:00,564.3,565.0,563.99,564.02,6223.0,563.4692,564.1681,563.1596,563.1896,6223.0
2025-02-20 10:10:00,564.06,564.66,563.75,564.63,7445.0,563.2295,563.8286,562.92,563.7987,7445.0
2025-02-20 10:15:00,564.25,565.38,564.21,564.21,4277.0,563.4192,564.5476,563.3793,563.3793,4277.0
2025-02-20 10:20:00,564.2,564.43,563.92,564.22,11579.0,563.3693,563.599,563.0897,563.3893,11579.0
2025-02-20 10:25:00,564.22,564.63,564.19,564.3,7780.0,563.3893,563.7987,563.3593,563.4692,7780.0
2025-02-20 10:30:00,564.56,565.35,564.56,564.85,6964.0,563.7288,564.5176,563.7288,564.0184,6964.0
2025-02-20 10:35:00,564.5,564.53,563.0,563.0,8041.0,563.6689,563.6988,562.1711,562.1711,8041.0
2025-02-20 10:40:00,563.0,563.18,562.37,562.82,12147.0,562.1711,562.3508,561.542,561.9913,12147.0
2025-02-20 10:45:00,563.01,563.41,561.36,561.88,31741.0,562.1811,562.5805,560.5335,561.0527,31741.0
2025-02-20 10:50:00,561.97,562.24,561.6,561.82,7486.0,561.1426,561.4122,560.7731,560.9928,7486.0
2025-02-20 10:55:00,561.65,562.31,561.3,562.12,12970.0,560.8231,561.4821,560.4736,561.2924,12970.0
2025-02-20 11:00:00,562.04,562.34,561.0,561.15,10659.0,561.2125,561.5121,560.174,560.3238,10659.0
2025-02-20 11:05:00,561.49,561.88,561.11,561.75,5504.0,560.6633,561.0527,560.2839,560.9229,5504.0
2025-02-20 11:10:00,561.92,562.33,561.78,562.02,10822.0,561.0927,561.5021,560.9529,561.1925,10822.0
2025-02-20 11:15:00,561.96,562.27,561.34,561.42,8445.0,561.1326,561.4422,560.5135,560.5934,8445.0
2025-02-20 11:20:00,561.43,561.66,561.05,561.27,15596.0,560.6034,560.8331,560.224,560.4436,15596.0
2025-02-20 11:25:00,561.19,561.43,560.9,560.95,3005.0,560.3637,560.6034,560.0742,560.1241,3005.0
2025-02-20 11:30:00,561.01,561.01,560.01,560.26,15655.0,560.184,560.184,559.1855,559.4351,15655.0
2025-02-20 11:35:00,560.12,560.17,559.04,559.48,13085.0,559.2953,559.3452,558.2169,558.6563,13085.0
2025-02-20 11:40:00,559.5,560.29,559.5,560.07,8906.0,558.6762,559.4651,558.6762,559.2454,8906.0
2025-02-20 11:45:00,560.01,560.09,559.67,559.83,5982.0,559.1855,559.2654,558.846,559.0057,5982.0
2025-02-20 11:50:00,559.76,560.65,559.76,560.09,15699.0,558.9359,559.8245,558.9359,559.2654,15699.0
2025-02-20 11:55:00,560.09,560.44,560.04,560.15,3023.0,559.2654,559.6148,559.2154,559.3253,3023.0
2025-02-20 12:00:00,560.04,560.51,559.77,560.5,14977.0,559.2154,559.6847,558.9458,559.6748,14977.0
2025-02-20 12:05:00,560.51,561.05,560.46,560.73,3672.0,559.6847,560.224,559.6348,559.9044,3672.0
2025-02-20 12:10:00,561.0,561.2,560.82,561.08,9646.0,560.174,560.3737,559.9943,560.2539,9646.0
2025-02-20 12:15:00,561.08,561.44,561.06,561.2,8071.0,560.2539,560.6134,560.2339,560.3737,8071.0
2025-02-20 12:20:00,561.33,561.33,560.99,560.99,8235.0,560.5035,560.5035,560.164,560.164,8235.0
2025-02-20 12:25:00,561.05,561.13,560.85,561.0,11016.0,560.224,560.3038,560.0242,560.174,11016.0
2025-02-20 12:30:00,560.92,561.14,560.77,561.02,4277.0,560.0941,560.3138,559.9444,560.194,4277.0
2025-02-20 12:35:00,560.84,561.0,560.12,560.33,3170.0,560.0143,560.174,559.2953,559.505,3170.0
2025-02-20 12:40:00,560.24,560.62,560.11,560.61,10506.0,559.4151,559.7946,559.2853,559.7846,10506.0
2025-02-20 12:45:00,560.7,560.71,560.16,560.16,1534.0,559.8745,559.8845,559.3353,559.3353,1534.0
2025-02-20 12:50:00,560.04,560.04,559.6,559.72,5324.0,559.2154,559.2154,558.7761,558.8959,5324.0
2025-02-20 12:55:00,559.71,559.72,559.25,559.25,2043.0,558.8859,558.8959,558.4266,558.4266,2043.0
2025-02-20 13:00:00,559.25,559.77,559.25,559.51,5153.0,558.4266,558.9458,558.4266,558.6862,5153.0
2025-02-20 13:05:00,559.26,559.5,559.24,559.4,3902.0,558.4366,558.6762,558.4166,558.5764,3902.0
2025-02-20 13:10:00,559.4,559.97,559.39,559.97,6816.0,558.5764,559.1455,558.5664,559.1455,6816.0
2025-02-20 13:15:00,559.9,560.05,559.67,559.67,1992.0,559.0756,559.2254,558.846,558.846,1992.0
2025-02-20 13:20:00,559.75,559.75,559.59,559.69,1022.0,558.9259,558.9259,558.7661,558.866,1022.0
2025-02-20 13:25:00,559.68,559.71,559.45,559.7,2977.0,558.856,558.8859,558.6263,558.8759,2977.0
2025-02-20 13:30:00,559.46,560.21,559.45,560.21,8806.0,558.6363,559.3852,558.6263,559.3852,8806.0
2025-02-20 13:35:00,560.06,560.06,559.79,559.8,3608.0,559.2354,559.2354,558.9658,558.9758,3608.0
2025-02-20 13:40:00,559.63,559.93,559.38,559.93,6343.0,558.806,559.1056,558.5564,559.1056,6343.0
2025-02-20 13:45:00,560.0,560.09,559.91,559.93,1350.0,559.1755,559.2654,559.0856,559.1056,1350.0
2025-02-20 13:50:00,559.76,560.03,559.76,559.98,1000.0,558.9359,559.2055,558.9359,559.1555,1000.0
2025-02-20 13:55:00,559.98,560.2,559.89,560.0,3598.0,559.1555,559.3752,559.0657,559.1755,3598.0
2025-02-20 14:00:00,560.01,560.38,560.01,560.38,3852.0,559.1855,559.5549,559.1855,559.5549,3852.0
2025-02-20 14:05:00,560.33,560.75,560.3,560.71,5857.0,559.505,559.9244,559.4751,559.8845,5857.0
2025-02-20 14:10:00,560.82,561.41,560.82,561.08,4432.0,559.9943,560.5834,559.9943,560.2539,4432.0
2025-02-20 14:15:00,560.92,561.27,560.89,561.26,6571.0,560.0941,560.4436,560.0642,560.4336,6571.0
2025-02-20 14:20:00,561.26,561.28,561.02,561.16,3981.0,560.4336,560.4536,560.194,560.3338,3981.0
2025-02-20 14:25:00,561.26,561.27,560.89,561.09,7062.0,560.4336,560.4436,560.0642,560.2639,7062.0
2025-02-20 14:30:00,561.14,561.22,560.71,560.79,8461.0,560.3138,560.3937,559.8845,559.9643,8461.0
2025-02-20 14:35:00,560.95,561.31,560.95,561.31,1814.0,560.1241,560.4836,560.1241,560.4836,1814.0
2025-02-20 14:40:00,561.33,562.0,561.18,562.0,7117.0,560.5035,561.1726,560.3538,561.1726,7117.0
2025-02-20 14:45:00,562.16,562.33,561.95,562.2,5003.0,561.3323,561.5021,561.1226,561.3723,5003.0
2025-02-20 14:50:00,562.1,562.39,562.0,562.22,5195.0,561.2724,561.562,561.1726,561.3922,5195.0
2025-02-20 14:55:00,562.06,562.23,561.81,562.08,8256.0,561.2325,561.4022,560.9828,561.2524,8256.0
2025-02-20 15:00:00,561.88,562.14,561.84,561.84,4213.0,561.0527,561.3123,561.0128,561.0128,4213.0
2025-02-20 15:05:00,561.96,562.25,561.83,562.07,12579.0,561.1326,561.4222,561.0028,561.2424,12579.0
2025-02-20 15:10:00,562.15,562.18,561.98,562.17,1709.0,561.3223,561.3523,561.1526,561.3423,1709.0
2025-02-20 15:15:00,562.01,562.74,561.9,562.68,11916.0,561.1825,561.9115,561.0727,561.8516,11916.0
2025-02-20 15:20:00,562.86,563.19,562.72,562.93,4286.0,562.0313,562.3608,561.8915,562.1012,4286.0
2025-02-20 15:25:00,562.89,562.97,562.56,562.74,11348.0,562.0612,562.1411,561.7317,561.9115,11348.0
2025-02-20 15:30:00,562.74,562.93,562.46,562.71,12643.0,561.9115,562.1012,561.6319,561.8815,12643.0
2025-02-20 15:35:00,562.7,562.7,561.84,561.86,6289.0,561.8715,561.8715,561.0128,561.0328,6289.0
2025-02-20 15:40:00,562.09,562.16,561.62,561.85,10097.0,561.2624,561.3323,560.7931,561.0228,10097.0
2025-02-20 15:45:00,561.85,562.3,561.82,562.15,18506.0,561.0228,561.4721,560.9928,561.3223,18506.0
2025-02-20 15:50:00,562.3,563.18,562.05,563.0,45970.0,561.4721,562.3508,561.2225,562.1711,45970.0
2025-02-20 15:55:00,563.0,563.8,562.83,563.47,109748.0,562.1711,562.9699,562.0013,562.6404,109748.0
2025-02-21 09:30:00,561.43,563.84,561.43,562.84,149794.0,560.6034,563.0098,560.6034,562.0113,149794.0
2025-02-21 09:35:00,562.84,562.93,560.92,561.06,23407.0,562.0113,562.1012,560.0941,560.2339,23407.0
2025-02-21 09:40:00,561.08,563.0,561.07,562.89,30286.0,560.2539,562.1711,560.2439,562.0612,30286.0
2025-02-21 09:45:00,562.92,563.62,560.78,561.16,13795.0,562.0912,562.7902,559.9543,560.3338,13795.0
2025-02-21 09:50:00,560.78,561.03,560.35,560.47,9011.0,559.9543,560.204,559.525,559.6448,9011.0
2025-02-21 09:55:00,560.88,561.49,560.81,561.11,13961.0,560.0542,560.6633,559.9843,560.2839,13961.0
2025-02-21 10:00:00,561.26,561.36,560.5,561.02,12294.0,560.4336,560.5335,559.6748,560.194,12294.0
2025-02-21 10:05:00,561.14,562.35,561.1,562.35,13870.0,560.3138,561.522,560.2739,561.522,13870.0
2025-02-21 10:10:00,562.35,562.62,561.09,561.23,18023.0,561.522,561.7916,560.2639,560.4037,18023.0
2025-02-21 10:15:00,561.22,562.15,560.97,562.15,4663.0,560.3937,561.3223,560.1441,561.3223,4663.0
2025-02-21 10:20:00,562.08,562.42,561.87,561.99,16147.0,561.2524,561.5919,561.0427,561.1626,16147.0
2025-02-21 10:25:00,561.99,563.55,561.74,563.19,17197.0,561.1626,562.7203,560.9129,562.3608,17197.0
2025-02-21 10:30:00,563.17,563.61,562.97,563.45,16095.0,562.3408,562.7802,562.1411,562.6204,16095.0
2025-02-21 10:35:00,563.48,564.58,563.43,564.58,11222.0,562.6504,563.7488,562.6004,563.7488,11222.0
2025-02-21 10:40:00,564.67,564.8,563.18,563.52,11373.0,563.8386,563.9684,562.3508,562.6903,11373.0
2025-02-21 10:45:00,563.63,563.99,563.03,563.21,22458.0,562.8002,563.1596,562.201,562.3808,22458.0
2025-02-21 10:50:00,563.21,563.61,562.79,562.98,11742.0,562.3808,562.7802,561.9614,562.1511,11742.0
2025-02-21 10:55:00,562.97,562.97,562.42,562.62,10457.0,562.1411,562.1411,561.5919,561.7916,10457.0
2025-02-21 11:00:00,562.72,562.85,561.42,561.47,15143.0,561.8915,562.0213,560.5934,560.6433,15143.0
2025-02-21 11:05:00,561.48,562.51,561.3,562.51,30338.0,560.6533,561.6818,560.4736,561.6818,30338.0
2025-02-21 11:10:00,562.36,562.52,562.15,562.21,3138.0,561.532,561.6918,561.3223,561.3822,3138.0
2025-02-21 11:15:00,562.34,562.78,561.88,562.78,13225.0,561.5121,561.9514,561.0527,561.9514,13225.0
2025-02-21 11:20:00,563.0,563.32,562.68,562.78,8262.0,562.1711,562.4906,561.8516,561.9514,8262.0
2025-02-21 11:25:00,562.71,563.08,562.54,563.08,1865.0,561.8815,562.251,561.7118,562.251,1865.0
2025-02-21 11:30:00,562.71,563.18,562.54,563.07,10063.0,561.8815,562.3508,561.7118,562.241,10063.0
2025-02-21 11:35:00,563.09,563.5,563.08,563.39,6681.0,562.2609,562.6703,562.251,562.5605,6681.0
2025-02-21 11:40:00,563.5,563.6,563.19,563.26,5191.0,562.6703,562.7702,562.3608,562.4307,5191.0
2025-02-21 11:45:00,563.18,563.53,563.02,563.02,9962.0,562.3508,562.7003,562.1911,562.1911,9962.0
2025-02-21 11:50:00,563.02,563.08,562.49,562.51,4151.0,562.1911,562.251,561.6618,561.6818,4151.0
2025-02-21 11:55:00,562.49,562.85,562.32,562.49,21323.0,561.6618,562.0213,561.4921,561.6618,21323.0
2025-02-21 12:00:00,562.5,563.0,562.24,562.42,10116.0,561.6718,562.1711,561.4122,561.5919,10116.0
2025-02-21 12:05:00,562.42,562.63,562.41,562.42,4234.0,561.5919,561.8016,561.5819,561.5919,4234.0
2025-02-21 12:10:00,562.55,562.6,562.08,562.24,6477.0,561.7217,561.7717,561.2524,561.4122,6477.0
2025-02-21 12:15:00,562.27,562.48,561.83,562.25,7320.0,561.4422,561.6518,561.0028,561.4222,7320.0
2025-02-21 12:20:00,561.91,562.35,561.69,561.7,5479.0,561.0827,561.522,560.863,560.873,5479.0
2025-02-21 12:25:00,561.94,562.13,561.73,561.96,1601.0,561.1126,561.3024,560.903,561.1326,1601.0
2025-02-21 12:30:00,561.97,561.97,561.63,561.63,8460.0,561.1426,561.1426,560.8031,560.8031,8460.0
2025-02-21 12:35:00,561.7,561.82,561.4,561.4,3109.0,560.873,560.9928,560.5734,560.5734,3109.0
2025-02-21 12:40:00,561.55,561.75,561.39,561.75,6587.0,560.7232,560.9229,560.5635,560.9229,6587.0
2025-02-21 12:45:00,561.66,561.73,561.27,561.27,3938.0,560.8331,560.903,560.4436,560.4436,3938.0
2025-02-21 12:50:00,561.14,561.14,560.75,560.75,6864.0,560.3138,560.3138,559.9244,559.9244,6864.0
2025-02-21 12:55:00,561.0,561.0,559.65,559.68,15043.0,560.174,560.174,558.826,558.856,15043.0
2025-02-21 13:00:00,559.63,559.65,558.87,558.87,13422.0,558.806,558.826,558.0472,558.0472,13422.0
2025-02-21 13:05:00,558.97,559.16,558.08,558.15,9326.0,558.147,558.3367,557.2583,557.3282,9326.0
2025-02-21 13:10:00,558.0,558.57,557.85,558.57,4675.0,557.1784,557.7476,557.0287,557.7476,4675.0
2025-02-21 13:15:00,558.57,559.09,557.93,558.0,10898.0,557.7476,558.2668,557.1085,557.1784,10898.0
2025-02-21 13:20:00,558.03,558.16,557.77,557.93,6837.0,557.2084,557.3382,556.9488,557.1085,6837.0
2025-02-21 13:25:00,558.13,558.19,557.76,557.79,3138.0,557.3083,557.3682,556.9388,556.9688,3138.0
2025-02-21 13:30:00,557.62,557.62,556.9,557.24,4715.0,556.799,556.799,556.0801,556.4196,4715.0
2025-02-21 13:35:00,557.28,557.74,556.93,557.38,12889.0,556.4595,556.9188,556.11,556.5594,12889.0
2025-02-21 13:40:00,557.21,557.4,556.96,557.1,3507.0,556.3896,556.5793,556.14,556.2798,3507.0
2025-02-21 13:45:00,557.19,557.74,557.17,557.64,5420.0,556.3696,556.9188,556.3497,556.819,5420.0
2025-02-21 13:50:00,557.85,558.12,557.71,558.07,5719.0,557.0287,557.2983,556.8889,557.2483,5719.0
2025-02-21 13:55:00,558.07,558.07,557.75,557.89,7333.0,557.2483,557.2483,556.9288,557.0686,7333.0
2025-02-21 14:00:00,557.88,557.89,557.21,557.76,7559.0,557.0586,557.0686,556.3896,556.9388,7559.0
2025-02-21 14:05:00,557.85,558.16,557.48,558.08,13468.0,557.0287,557.3382,556.6592,557.2583,13468.0
2025-02-21 14:10:00,558.29,558.89,558.01,558.73,20369.0,557.468,558.0671,557.1884,557.9074,20369.0
2025-02-21 14:15:00,558.8,558.8,558.25,558.66,7315.0,557.9773,557.9773,557.4281,557.8375,7315.0
2025-02-21 14:20:00,558.35,558.35,557.22,557.22,7982.0,557.5279,557.5279,556.3996,556.3996,7982.0
2025-02-21 14:25:00,557.24,557.31,556.58,556.77,6268.0,556.4196,556.4895,555.7605,555.9503,6268.0
2025-02-21 14:30:00,556.62,557.06,556.6,556.91,7468.0,555.8005,556.2398,555.7805,556.09,7468.0
2025-02-21 14:35:00,556.81,556.97,556.61,556.95,8514.0,555.9902,556.15,555.7905,556.13,8514.0
2025-02-21 14:40:00,556.93,557.62,556.69,557.62,3852.0,556.11,556.799,555.8704,556.799,3852.0
2025-02-21 14:45:00,557.91,558.28,557.64,558.27,4662.0,557.0886,557.458,556.819,557.448,4662.0
2025-02-21 14:50:00,558.34,558.5,558.09,558.26,9693.0,557.5179,557.6777,557.2683,557.4381,9693.0
2025-02-21 14:55:00,558.29,558.85,558.29,558.64,13456.0,557.468,558.0272,557.468,557.8175,13456.0
2025-02-21 15:00:00,558.42,558.81,558.3,558.6,7080.0,557.5978,557.9872,557.478,557.7776,7080.0
2025-02-21 15:05:00,558.49,558.58,558.14,558.29,8944.0,557.6677,557.7576,557.3182,557.468,8944.0
2025-02-21 15:10:00,558.29,558.51,558.21,558.24,6060.0,557.468,557.6877,557.3881,557.4181,6060.0
2025-02-21 15:15:00,558.47,558.53,558.06,558.33,14933.0,557.6478,557.7077,557.2384,557.508,14933.0
2025-02-21 15:20:00,558.2,558.61,558.07,558.61,11883.0,557.3781,557.7875,557.2483,557.7875,11883.0
2025-02-21 15:25:00,558.62,559.04,558.37,558.91,14842.0,557.7975,558.2169,557.5479,558.0871,14842.0
2025-02-21 15:30:00,558.94,559.08,558.76,558.96,18006.0,558.1171,558.2569,557.9373,558.137,18006.0
2025-02-21 15:35:00,558.81,559.1,558.17,558.22,22362.0,557.9872,558.2768,557.3482,557.3981,22362.0
2025-02-21 15:40:00,558.27,558.37,557.81,557.9,22191.0,557.448,557.5479,556.9887,557.0786,22191.0
2025-02-21 15:45:00,557.81,558.52,557.65,558.11,13764.0,556.9887,557.6977,556.829,557.2883,13764.0
2025-02-21 15:50:00,558.02,558.55,557.44,557.68,46910.0,557.1984,557.7276,556.6193,556.8589,46910.0
2025-02-21 15:55:00,557.68,558.16,557.14,557.48,95372.0,556.8589,557.3382,556.3197,556.6592,95372.0
2025-02-24 09:30:00,558.43,560.96,558.3,560.13,49310.0,557.6078,560.1341,557.478,559.3053,49310.0
2025-02-24 09:35:00,559.96,561.26,559.42,561.21,8031.0,559.1356,560.4336,558.5964,560.3837,8031.0
2025-02-24 09:40:00,561.28,561.46,559.46,559.46,21106.0,560.4536,560.6333,558.6363,558.6363,21106.0
2025-02-24 09:45:00,559.39,559.67,558.0,558.16,15790.0,558.5664,558.846,557.1784,557.3382,15790.0
2025-02-24 09:50:00,558.09,559.33,558.0,558.75,7495.0,557.2683,558.5065,557.1784,557.9273,7495.0
2025-02-24 09:55:00,558.8,559.25,558.55,558.55,8946.0,557.9773,558.4266,557.7276,557.7276,8946.0
2025-02-24 10:00:00,558.69,559.28,558.19,558.22,13097.0,557.8674,558.4566,557.3682,557.3981,13097.0
2025-02-24 10:05:00,558.09,558.23,556.92,557.79,15680.0,557.2683,557.4081,556.1,556.9688,15680.0
2025-02-24 10:10:00,557.65,558.01,556.86,556.88,10897.0,556.829,557.1884,556.0401,556.0601,10897.0
2025-02-24 10:15:00,556.96,557.7,556.96,557.08,11139.0,556.14,556.8789,556.14,556.2598,11139.0
2025-02-24 10:20:00,557.02,558.23,557.02,557.68,8824.0,556.1999,557.4081,556.1999,556.8589,8824.0
2025-02-24 10:25:00,557.85,557.87,557.48,557.57,8308.0,557.0287,557.0486,556.6592,556.7491,8308.0
2025-02-24 10:30:00,557.48,558.17,556.79,557.26,16001.0,556.6592,557.3482,555.9702,556.4395,16001.0
2025-02-24 10:35:00,557.32,558.37,557.32,558.13,12797.0,556.4994,557.5479,556.4994,557.3083,12797.0
2025-02-24 10:40:00,558.09,558.37,557.77,558.03,12612.0,557.2683,557.5479,556.9488,557.2084,12612.0
2025-02-24 10:45:00,558.12,558.76,557.76,558.44,35976.0,557.2983,557.9373,556.9388,557.6178,35976.0
2025-02-24 10:50:00,558.6,558.83,557.93,558.23,17720.0,557.7776,558.0072,557.1085,557.4081,17720.0
2025-02-24 10:55:00,558.11,558.21,557.6,558.03,7341.0,557.2883,557.3881,556.779,557.2084,7341.0
2025-02-24 11:00:00,558.11,558.34,557.8,558.12,8464.0,557.2883,557.5179,556.9787,557.2983,8464.0
2025-02-24 11:05:00,558.2,558.29,557.54,557.66,10175.0,557.3781,557.468,556.7191,556.8389,10175.0
2025-02-24 11:10:00,557.73,557.73,557.13,557.33,7628.0,556.9088,556.9088,556.3097,556.5094,7628.0
2025-02-24 11:15:00,557.3,558.19,557.11,558.19,4895.0,556.4795,557.3682,556.2898,557.3682,4895.0
2025-02-24 11:20:00,558.38,558.88,558.27,558.88,8486.0,557.5579,558.0571,557.448,558.0571,8486.0
2025-02-24 11:25:00,558.85,560.17,558.75,559.9,7370.0,558.0272,559.3452,557.9273,559.0756,7370.0
2025-02-24 11:30:00,559.84,560.25,559.68,559.98,8496.0,559.0157,559.4251,558.856,559.1555,8496.0
2025-02-24 11:35:00,559.68,559.82,559.19,559.27,10670.0,558.856,558.9958,558.3667,558.4466,10670.0
2025-02-24 11:40:00,559.27,559.86,559.07,559.75,6369.0,558.4466,559.0357,558.2469,558.9259,6369.0
2025-02-24 11:45:00,559.92,560.13,559.22,559.37,16086.0,559.0956,559.3053,558.3966,558.5464,16086.0
2025-02-24 11:50:00,559.37,559.6,559.19,559.41,5314.0,558.5464,558.7761,558.3667,558.5864,5314.0
2025-02-24 11:55:00,559.41,559.48,558.78,558.78,7709.0,558.5864,558.6563,557.9573,557.9573,7709.0
2025-02-24 12:00:00,558.88,559.57,558.84,559.56,5701.0,558.0571,558.7461,558.0172,558.7361,5701.0
2025-02-24 12:05:00,559.57,559.82,559.31,559.52,4912.0,558.7461,558.9958,558.4865,558.6962,4912.0
2025-02-24 12:10:00,559.32,559.54,559.24,559.29,10219.0,558.4965,558.7162,558.4166,558.4665,10219.0
2025-02-24 12:15:00,559.29,560.3,559.25,560.14,16442.0,558.4665,559.4751,558.4266,559.3153,16442.0
2025-02-24 12:20:00,560.15,560.76,560.14,560.45,8234.0,559.3253,559.9344,559.3153,559.6248,8234.0
2025-02-24 12:25:00,560.44,560.65,559.5,559.54,8842.0,559.6148,559.8245,558.6762,558.7162,8842.0
2025-02-24 12:30:00,559.58,559.76,559.2,559.73,9818.0,558.7561,558.9359,558.3767,558.9059,9818.0
2025-02-24 12:35:00,559.54,559.75,559.37,559.58,7502.0,558.7162,558.9259,558.5464,558.7561,7502.0
2025-02-24 12:40:00,559.37,559.61,559.37,559.61,3778.0,558.5464,558.7861,558.5464,558.7861,3778.0
2025-02-24 12:45:00,559.61,559.78,559.25,559.47,15394.0,558.7861,558.9558,558.4266,558.6463,15394.0
2025-02-24 12:50:00,559.42,559.62,558.92,559.12,9568.0,558.5964,558.7961,558.0971,558.2968,9568.0
2025-02-24 12:55:00,559.52,559.94,559.4,559.64,8230.0,558.6962,559.1156,558.5764,558.816,8230.0
2025-02-24 13:00:00,559.64,559.64,559.1,559.55,8480.0,558.816,558.816,558.2768,558.7262,8480.0
2025-02-24 13:05:00,559.46,559.75,559.31,559.72,8041.0,558.6363,558.9259,558.4865,558.8959,8041.0
2025-02-24 13:10:00,559.72,559.83,559.3,559.63,9322.0,558.8959,559.0057,558.4765,558.806,9322.0
2025-02-24 13:15:00,559.63,560.41,559.63,560.08,7902.0,558.806,559.5849,558.806,559.2554,7902.0
2025-02-24 13:20:00,560.01,560.06,559.68,559.93,6433.0,559.1855,559.2354,558.856,559.1056,6433.0
2025-02-24 13:25:00,559.94,560.19,559.93,559.97,2366.0,559.1156,559.3652,559.1056,559.1455,2366.0
2025-02-24 13:30:00,560.1,560.25,559.81,560.1,7471.0,559.2754,559.4251,558.9858,559.2754,7471.0
2025-02-24 13:35:00,560.01,560.25,559.98,560.15,7978.0,559.1855,559.4251,559.1555,559.3253,7978.0
2025-02-24 13:40:00,560.25,560.3,560.0,560.11,5007.0,559.4251,559.4751,559.1755,559.2853,5007.0
2025-02-24 13:45:00,560.11,560.12,559.38,559.44,8364.0,559.2853,559.2953,558.5564,558.6163,8364.0
2025-02-24 13:50:00,559.4,559.55,559.26,559.34,7762.0,558.5764,558.7262,558.4366,558.5165,7762.0
2025-02-24 13:55:00,559.34,559.47,559.08,559.29,5378.0,558.5165,558.6463,558.2569,558.4665,5378.0
2025-02-24 14:00:00,559.24,559.89,559.13,559.82,22709.0,558.4166,559.0657,558.3068,558.9958,22709.0
2025-02-24 14:05:00,559.88,560.05,559.45,559.55,5623.0,559.0557,559.2254,558.6263,558.7262,5623.0
2025-02-24 14:10:00,559.45,559.61,559.35,559.61,2953.0,558.6263,558.7861,558.5265,558.7861,2953.0
2025-02-24 14:15:00,559.61,560.51,559.6,559.76,33682.0,558.7861,559.6847,558.7761,558.9359,33682.0
2025-02-24 14:20:00,559.75,559.82,559.3,559.62,2510.0,558.9259,558.9958,558.4765,558.7961,2510.0
2025-02-24 14:25:00,559.43,559.93,559.42,559.93,10165.0,558.6063,559.1056,558.5964,559.1056,10165.0
2025-02-24 14:30:00,559.94,560.3,559.94,560.12,6234.0,559.1156,559.4751,559.1156,559.2953,6234.0
2025-02-24 14:35:00,559.93,560.19,559.55,559.86,9629.0,559.1056,559.3652,558.7262,559.0357,9629.0
2025-02-24 14:40:00,559.86,559.88,559.3,559.45,9127.0,559.0357,559.0557,558.4765,558.6263,9127.0
2025-02-24 14:45:00,559.55,559.65,559.33,559.61,10085.0,558.7262,558.826,558.5065,558.7861,10085.0
2025-02-24 14:50:00,559.71,560.21,559.7,560.13,5107.0,558.8859,559.3852,558.8759,559.3053,5107.0
2025-02-24 14:55:00,560.12,560.15,559.57,559.81,7895.0,559.2953,559.3253,558.7461,558.9858,7895.0
2025-02-24 15:00:00,559.81,559.85,559.17,559.46,6636.0,558.9858,559.0257,558.3467,558.6363,6636.0
2025-02-24 15:05:00,559.61,559.75,559.26,559.72,6310.0,558.7861,558.9259,558.4366,558.8959,6310.0
2025-02-24 15:10:00,559.51,559.75,559.06,559.22,4495.0,558.6862,558.9259,558.2369,558.3966,4495.0
2025-02-24 15:15:00,559.38,559.59,558.98,559.25,6567.0,558.5564,558.7661,558.157,558.4266,6567.0
2025-02-24 15:20:00,559.19,559.9,559.04,559.75,11000.0,558.3667,559.0756,558.2169,558.9259,11000.0
2025-02-24 15:25:00,559.75,559.75,559.45,559.54,10007.0,558.9259,558.9259,558.6263,558.7162,10007.0
2025-02-24 15:30:00,559.54,559.75,559.11,559.13,17340.0,558.7162,558.9259,558.2868,558.3068,17340.0
2025-02-24 15:35:00,559.29,559.57,559.09,559.27,7128.0,558.4665,558.7461,558.2668,558.4466,7128.0
2025-02-24 15:40:00,559.27,559.62,559.1,559.35,7420.0,558.4466,558.7961,558.2768,558.5265,7420.0
2025-02-24 15:45:00,559.22,559.98,558.99,559.65,17045.0,558.3966,559.1555,558.167,558.826,17045.0
2025-02-24 15:50:00,559.73,559.99,557.92,558.13,16606.0,558.9059,559.1655,557.0986,557.3083,16606.0
2025-02-24 15:55:00,558.35,559.08,558.16,559.05,71457.0,557.5279,558.2569,557.3382,558.2269,71457.0
2025-02-25 09:30:00,562.44,563.0,560.51,560.71,90575.0,561.6119,562.1711,559.6847,559.8845,90575.0
2025-02-25 09:35:00,560.71,560.71,557.71,558.89,45904.0,559.8845,559.8845,556.8889,558.0671,45904.0
2025-02-25 09:40:00,558.84,559.02,557.0,557.0,25004.0,558.0172,558.1969,556.1799,556.1799,25004.0
2025-02-25 09:45:00,556.7,557.52,556.58,556.64,28994.0,555.8804,556.6991,555.7605,555.8204,28994.0
2025-02-25 09:50:00,556.6,556.6,554.01,554.06,22455.0,555.7805,555.7805,553.1943,553.2442,22455.0
2025-02-25 09:55:00,554.01,556.15,553.67,556.14,30232.0,553.1943,555.3312,552.8548,555.3212,30232.0
2025-02-25 10:00:00,555.87,556.02,554.79,555.26,16694.0,555.0516,555.2014,553.9732,554.4425,16694.0
2025-02-25 10:05:00,555.52,555.7,553.71,554.38,22967.0,554.7021,554.8818,552.8948,553.5638,22967.0
2025-02-25 10:10:00,554.43,555.22,554.27,554.36,17947.0,553.6137,554.4025,553.4539,553.5438,17947.0
2025-02-25 10:15:00,554.72,555.47,554.41,554.41,20797.0,553.9033,554.6522,553.5937,553.5937,20797.0
2025-02-25 10:20:00,554.72,554.76,552.82,553.28,29319.0,553.9033,553.9432,552.0061,552.4654,29319.0
2025-02-25 10:25:00,552.82,553.75,552.69,553.53,30383.0,552.0061,552.9347,551.8763,552.715,30383.0
2025-02-25 10:30:00,553.79,553.85,553.1,553.84,31215.0,552.9746,553.0346,552.2857,553.0246,31215.0
2025-02-25 10:35:00,553.86,555.17,553.64,555.17,23175.0,553.0445,554.3526,552.8249,554.3526,23175.0
2025-02-25 10:40:00,555.17,556.44,555.17,556.2,20972.0,554.3526,555.6207,554.3526,555.3811,20972.0
2025-02-25 10:45:00,556.43,556.83,555.94,556.22,24975.0,555.6108,556.0102,555.1215,555.4011,24975.0
2025-02-25 10:50:00,556.22,556.94,556.12,556.75,15830.0,555.4011,556.12,555.3012,555.9303,15830.0
2025-02-25 10:55:00,556.75,557.74,556.49,556.55,25192.0,555.9303,556.9188,555.6707,555.7306,25192.0
2025-02-25 11:00:00,556.57,556.83,555.03,555.69,27739.0,555.7505,556.0102,554.2128,554.8718,27739.0
2025-02-25 11:05:00,555.69,555.98,554.43,554.59,14418.0,554.8718,555.1614,553.6137,553.7735,14418.0
2025-02-25 11:10:00,554.59,555.31,554.57,555.13,14244.0,553.7735,554.4924,553.7535,554.3127,14244.0
2025-02-25 11:15:00,555.13,555.31,554.21,554.21,10784.0,554.3127,554.4924,553.394,553.394,10784.0
2025-02-25 11:20:00,554.11,554.57,553.56,554.41,10745.0,553.2942,553.7535,552.745,553.5937,10745.0
2025-02-25 11:25:00,554.44,554.44,553.7,554.02,19647.0,553.6237,553.6237,552.8848,553.2043,19647.0
2025-02-25 11:30:00,554.09,554.15,552.9,553.16,13899.0,553.2742,553.3341,552.086,552.3456,13899.0
2025-02-25 11:35:00,553.16,553.76,553.08,553.62,10544.0,552.3456,552.9447,552.2657,552.8049,10544.0
2025-02-25 11:40:00,553.4,553.62,553.04,553.22,11395.0,552.5852,552.8049,552.2257,552.4055,11395.0
2025-02-25 11:45:00,553.25,554.44,553.11,554.38,13780.0,552.4354,553.6237,552.2956,553.5638,13780.0
2025-02-25 11:50:00,554.39,555.62,554.39,555.45,18676.0,553.5738,554.8019,553.5738,554.6322,18676.0
2025-02-25 11:55:00,555.43,556.63,555.15,556.27,12077.0,554.6122,555.8105,554.3326,555.451,12077.0
2025-02-25 12:00:00,556.23,556.51,555.64,555.76,6696.0,555.411,555.6906,554.8219,554.9417,6696.0
2025-02-25 12:05:00,555.64,556.6,555.64,556.6,6529.0,554.8219,555.7805,554.8219,555.7805,6529.0
2025-02-25 12:10:00,556.44,556.71,556.36,556.44,5791.0,555.6207,555.8903,555.5409,555.6207,5791.0
2025-02-25 12:15:00,556.44,556.59,555.92,555.92,5589.0,555.6207,555.7705,555.1015,555.1015,5589.0
2025-02-25 12:20:00,556.4,556.4,555.69,555.75,15781.0,555.5808,555.5808,554.8718,554.9318,15781.0
2025-02-25 12:25:00,555.58,556.05,555.41,555.96,9071.0,554.762,555.2313,554.5923,555.1414,9071.0
2025-02-25 12:30:00,555.9,556.98,555.9,556.93,4740.0,555.0815,556.1599,555.0815,556.11,4740.0
2025-02-25 12:35:00,557.11,557.17,556.59,557.0,6768.0,556.2898,556.3497,555.7705,556.1799,6768.0
2025-02-25 12:40:00,556.99,557.58,556.97,557.27,12079.0,556.1699,556.7591,556.15,556.4495,12079.0
2025-02-25 12:45:00,557.37,557.41,556.79,557.15,11082.0,556.5494,556.5893,555.9702,556.3297,11082.0
2025-02-25 12:50:00,557.45,558.66,557.28,558.66,29085.0,556.6293,557.8375,556.4595,557.8375,29085.0
2025-02-25 12:55:00,558.74,559.15,558.74,559.11,11057.0,557.9174,558.3267,557.9174,558.2868,11057.0
2025-02-25 13:00:00,559.1,559.13,558.55,558.76,15495.0,558.2768,558.3068,557.7276,557.9373,15495.0
2025-02-25 13:05:00,558.96,559.39,558.73,559.0,20134.0,558.137,558.5664,557.9074,558.177,20134.0
2025-02-25 13:10:00,559.0,559.11,558.3,558.54,13970.0,558.177,558.2868,557.478,557.7176,13970.0
2025-02-25 13:15:00,558.56,558.76,558.16,558.31,9731.0,557.7376,557.9373,557.3382,557.488,9731.0
2025-02-25 13:20:00,558.14,558.82,558.06,558.63,18139.0,557.3182,557.9972,557.2384,557.8075,18139.0
2025-02-25 13:25:00,558.63,558.63,557.56,557.69,9760.0,557.8075,557.8075,556.7391,556.8689,9760.0
2025-02-25 13:30:00,557.68,559.49,557.61,559.49,16390.0,556.8589,558.6662,556.789,558.6662,16390.0
2025-02-25 13:35:00,559.53,561.6,559.41,561.58,29976.0,558.7062,560.7731,558.5864,560.7532,29976.0
2025-02-25 13:40:00,561.57,563.59,561.57,563.16,44110.0,560.7432,562.7602,560.7432,562.3308,44110.0
2025-02-25 13:45:00,563.16,563.43,562.37,562.78,23144.0,562.3308,562.6004,561.542,561.9514,23144.0
2025-02-25 13:50:00,562.78,562.78,561.79,562.47,11229.0,561.9514,561.9514,560.9629,561.6419,11229.0
2025-02-25 13:55:00,562.35,562.59,561.78,561.82,23481.0,561.522,561.7617,560.9529,560.9928,23481.0
2025-02-25 14:00:00,561.82,562.34,561.67,561.86,11093.0,560.9928,561.5121,560.843,561.0328,11093.0
2025-02-25 14:05:00,561.82,562.36,561.81,562.17,8927.0,560.9928,561.532,560.9828,561.3423,8927.0
2025-02-25 14:10:00,562.09,562.32,561.82,562.06,11025.0,561.2624,561.4921,560.9928,561.2325,11025.0
2025-02-25 14:15:00,562.06,562.41,561.47,562.28,11442.0,561.2325,561.5819,560.6433,561.4521,11442.0
2025-02-25 14:20:00,562.19,562.19,561.67,561.67,13542.0,561.3623,561.3623,560.843,560.843,13542.0
2025-02-25 14:25:00,561.82,561.97,561.57,561.82,13756.0,560.9928,561.1426,560.7432,560.9928,13756.0
2025-02-25 14:30:00,561.81,562.79,561.8,562.79,9046.0,560.9828,561.9614,560.9728,561.9614,9046.0
2025-02-25 14:35:00,562.79,564.25,562.55,564.25,13233.0,561.9614,563.4192,561.7217,563.4192,13233.0
2025-02-25 14:40:00,564.4,565.35,564.27,564.99,20097.0,563.569,564.5176,563.4392,564.1582,20097.0
2025-02-25 14:45:00,564.99,565.39,564.19,565.24,53920.0,564.1582,564.5576,563.3593,564.4078,53920.0
2025-02-25 14:50:00,565.09,565.53,565.02,565.16,23839.0,564.258,564.6974,564.1881,564.3279,23839.0
2025-02-25 14:55:00,565.14,565.68,565.13,565.59,23136.0,564.3079,564.8471,564.2979,564.7573,23136.0
2025-02-25 15:00:00,565.59,565.93,565.06,565.71,28482.0,564.7573,565.0968,564.228,564.8771,28482.0
2025-02-25 15:05:00,565.62,565.76,565.16,565.23,16761.0,564.7872,564.927,564.3279,564.3978,16761.0
2025-02-25 15:10:00,565.23,565.53,564.69,565.53,33483.0,564.3978,564.6974,563.8586,564.6974,33483.0
2025-02-25 15:15:00,565.36,565.45,564.54,564.76,25994.0,564.5276,564.6175,563.7088,563.9285,25994.0
2025-02-25 15:20:00,564.54,565.99,564.53,565.88,16334.0,563.7088,565.1567,563.6988,565.0468,16334.0
2025-02-25 15:25:00,565.86,566.05,565.29,565.4,45309.0,565.0269,565.2166,564.4577,564.5675,45309.0
2025-02-25 15:30:00,565.42,565.84,565.15,565.37,22630.0,564.5875,565.0069,564.3179,564.5376,22630.0
2025-02-25 15:35:00,565.31,565.51,564.28,564.36,20676.0,564.4777,564.6774,563.4492,563.5291,20676.0
2025-02-25 15:40:00,564.31,564.52,563.71,563.99,30467.0,563.4792,563.6888,562.88,563.1596,30467.0
2025-02-25 15:45:00,563.99,565.09,563.84,564.53,25873.0,563.1596,564.258,563.0098,563.6988,25873.0
2025-02-25 15:50:00,564.38,564.67,563.49,563.86,38396.0,563.549,563.8386,562.6604,563.0298,38396.0
2025-02-25 15:55:00,563.96,564.95,563.54,564.02,218823.0,563.1297,564.1182,562.7103,563.1896,218823.0
2025-02-26 09:30:00,562.59,563.73,561.45,562.72,81328.0,561.7617,562.9,560.6234,561.8915,81328.0
2025-02-26 09:35:00,563.22,565.22,563.12,564.03,16810.0,562.3908,564.3878,562.2909,563.1996,16810.0
2025-02-26 09:40:00,564.26,565.74,564.05,564.82,15899.0,563.4292,564.907,563.2195,563.9884,15899.0
2025-02-26 09:45:00,564.6,564.71,563.8,564.34,6023.0,563.7687,563.8786,562.9699,563.5091,6023.0
2025-02-26 09:50:00,564.25,565.33,564.15,564.15,18961.0,563.4192,564.4976,563.3194,563.3194,18961.0
2025-02-26 09:55:00,563.86,563.86,563.15,563.51,6934.0,563.0298,563.0298,562.3209,562.6803,6934.0
2025-02-26 10:00:00,563.26,564.5,563.25,563.94,13687.0,562.4307,563.6689,562.4207,563.1097,13687.0
2025-02-26 10:05:00,564.01,564.26,563.11,563.72,7310.0,563.1796,563.4292,562.2809,562.89,7310.0
2025-02-26 10:10:00,563.76,565.0,563.59,565.0,7080.0,562.93,564.1681,562.7602,564.1681,7080.0
2025-02-26 10:15:00,564.77,565.23,564.76,565.22,5458.0,563.9385,564.3978,563.9285,564.3878,5458.0
2025-02-26 10:20:00,565.08,565.87,564.9,565.87,15382.0,564.248,565.0369,564.0683,565.0369,15382.0
2025-02-26 10:25:00,565.95,566.68,565.45,565.69,27360.0,565.1167,565.8457,564.6175,564.8571,27360.0
2025-02-26 10:30:00,565.77,566.52,565.33,565.33,32384.0,564.937,565.6859,564.4976,564.4976,32384.0
2025-02-26 10:35:00,565.34,565.73,564.57,564.59,8574.0,564.5076,564.8971,563.7388,563.7587,8574.0
2025-02-26 10:40:00,564.44,565.18,564.42,565.15,12997.0,563.609,564.3479,563.589,564.3179,12997.0
2025-02-26 10:45:00,565.12,565.12,564.76,564.76,8227.0,564.288,564.288,563.9285,563.9285,8227.0
2025-02-26 10:50:00,564.87,565.26,564.55,564.93,8797.0,564.0383,564.4278,563.7188,564.0982,8797.0
2025-02-26 10:55:00,564.75,564.83,564.27,564.37,7941.0,563.9185,563.9984,563.4392,563.5391,7941.0
2025-02-26 11:00:00,564.37,564.73,563.74,563.74,11292.0,563.5391,563.8985,562.91,562.91,11292.0
2025-02-26 11:05:00,563.49,563.67,563.43,563.54,2167.0,562.6604,562.8401,562.6004,562.7103,2167.0
2025-02-26 11:10:00,563.38,563.53,563.18,563.33,4242.0,562.5505,562.7003,562.3508,562.5006,4242.0
2025-02-26 11:15:00,563.33,563.94,563.15,563.78,18765.0,562.5006,563.1097,562.3209,562.9499,18765.0
2025-02-26 11:20:00,563.78,563.8,563.09,563.25,12209.0,562.9499,562.9699,562.2609,562.4207,12209.0
2025-02-26 11:25:00,563.45,563.83,563.29,563.5,13291.0,562.6204,562.9999,562.4607,562.6703,13291.0
2025-02-26 11:30:00,563.51,563.68,563.03,563.36,14509.0,562.6803,562.8501,562.201,562.5306,14509.0
2025-02-26 11:35:00,563.36,563.95,563.28,563.83,7715.0,562.5306,563.1197,562.4507,562.9999,7715.0
2025-02-26 11:40:00,563.77,563.97,563.35,563.56,10671.0,562.9399,563.1397,562.5206,562.7303,10671.0
2025-02-26 11:45:00,563.57,564.33,563.57,564.1,9509.0,562.7402,563.4991,562.7402,563.2695,9509.0
2025-02-26 11:50:00,564.09,564.68,564.09,564.63,5205.0,563.2595,563.8486,563.2595,563.7987,5205.0
2025-02-26 11:55:00,564.45,564.45,563.73,563.99,3709.0,563.6189,563.6189,562.9,563.1596,3709.0
2025-02-26 12:00:00,563.94,564.12,563.68,564.05,9211.0,563.1097,563.2894,562.8501,563.2195,9211.0
2025-02-26 12:05:00,564.0,564.78,563.98,564.48,4917.0,563.1696,563.9485,563.1496,563.6489,4917.0
2025-02-26 12:10:00,564.48,564.48,564.2,564.2,1805.0,563.6489,563.6489,563.3693,563.3693,1805.0
2025-02-26 12:15:00,564.5,564.73,563.64,563.64,6799.0,563.6689,563.8985,562.8101,562.8101,6799.0
2025-02-26 12:20:00,563.65,563.65,562.66,562.88,5480.0,562.8201,562.8201,561.8316,562.0513,5480.0
2025-02-26 12:25:00,562.88,563.59,562.78,563.59,11848.0,562.0513,562.7602,561.9514,562.7602,11848.0
2025-02-26 12:30:00,563.59,563.85,562.81,563.37,10287.0,562.7602,563.0198,561.9814,562.5405,10287.0
2025-02-26 12:35:00,563.37,563.42,562.66,563.29,6338.0,562.5405,562.5905,561.8316,562.4607,6338.0
2025-02-26 12:40:00,563.29,563.48,562.57,562.88,12695.0,562.4607,562.6504,561.7417,562.0513,12695.0
2025-02-26 12:45:00,562.94,563.1,562.78,563.1,5677.0,562.1112,562.2709,561.9514,562.2709,5677.0
2025-02-26 12:50:00,562.99,563.13,562.7,563.03,5359.0,562.1611,562.3009,561.8715,562.201,5359.0
2025-02-26 12:55:00,562.83,563.07,562.0,562.13,7593.0,562.0013,562.241,561.1726,561.3024,7593.0
2025-02-26 13:00:00,562.32,562.49,561.87,561.93,5295.0,561.4921,561.6618,561.0427,561.1027,5295.0
2025-02-26 13:05:00,561.8,562.41,561.8,562.13,516.0,560.9728,561.5819,560.9728,561.3024,516.0
2025-02-26 13:10:00,562.45,562.58,561.75,561.95,6732.0,561.6219,561.7517,560.9229,561.1226,6732.0
2025-02-26 13:15:00,561.83,562.04,561.83,561.95,1119.0,561.0028,561.2125,561.0028,561.1226,1119.0
2025-02-26 13:20:00,562.02,562.42,562.02,562.05,9121.0,561.1925,561.5919,561.1925,561.2225,9121.0
2025-02-26 13:25:00,562.11,562.11,561.16,561.16,2180.0,561.2824,561.2824,560.3338,560.3338,2180.0
2025-02-26 13:30:00,561.1,561.1,560.9,560.9,5777.0,560.2739,560.2739,560.0742,560.0742,5777.0
2025-02-26 13:35:00,560.9,561.2,560.77,561.12,5527.0,560.0742,560.3737,559.9444,560.2938,5527.0
2025-02-26 13:40:00,560.99,561.28,560.47,560.85,5240.0,560.164,560.4536,559.6448,560.0242,5240.0
2025-02-26 13:45:00,560.73,560.86,560.37,560.37,3299.0,559.9044,560.0342,559.545,559.545,3299.0
2025-02-26 13:50:00,560.37,560.43,560.03,560.18,3023.0,559.545,559.6049,559.2055,559.3552,3023.0
2025-02-26 13:55:00,560.16,560.26,559.63,559.98,12323.0,559.3353,559.4351,558.806,559.1555,12323.0
2025-02-26 14:00:00,560.03,560.37,559.83,560.0,8893.0,559.2055,559.545,559.0057,559.1755,8893.0
2025-02-26 14:05:00,560.2,560.2,559.78,559.89,3062.0,559.3752,559.3752,558.9558,559.0657,3062.0
2025-02-26 14:10:00,559.89,560.42,559.6,560.42,10845.0,559.0657,559.5949,558.7761,559.5949,10845.0
2025-02-26 14:15:00,560.34,560.77,560.34,560.77,1670.0,559.515,559.9444,559.515,559.9444,1670.0
2025-02-26 14:20:00,560.85,561.49,560.77,561.16,7678.0,560.0242,560.6633,559.9444,560.3338,7678.0
2025-02-26 14:25:00,561.15,561.54,561.0,561.54,4739.0,560.3238,560.7132,560.174,560.7132,4739.0
2025-02-26 14:30:00,561.33,561.39,561.1,561.26,5543.0,560.5035,560.5635,560.2739,560.4336,5543.0
2025-02-26 14:35:00,561.14,561.56,561.14,561.53,8936.0,560.3138,560.7332,560.3138,560.7032,8936.0
2025-02-26 14:40:00,561.47,561.89,561.34,561.86,7374.0,560.6433,561.0627,560.5135,561.0328,7374.0
2025-02-26 14:45:00,561.77,561.82,561.49,561.49,4091.0,560.9429,560.9928,560.6633,560.6633,4091.0
2025-02-26 14:50:00,561.49,561.65,561.2,561.2,6861.0,560.6633,560.8231,560.3737,560.3737,6861.0
2025-02-26 14:55:00,561.2,561.3,560.49,560.67,10187.0,560.3737,560.4736,559.6648,559.8445,10187.0
2025-02-26 15:00:00,560.8,561.12,560.62,560.86,7642.0,559.9743,560.2938,559.7946,560.0342,7642.0
2025-02-26 15:05:00,560.82,561.3,560.7,561.2,7871.0,559.9943,560.4736,559.8745,560.3737,7871.0
2025-02-26 15:10:00,561.37,561.7,561.24,561.31,6068.0,560.5435,560.873,560.4137,560.4836,6068.0
2025-02-26 15:15:00,561.3,561.55,561.02,561.02,6744.0,560.4736,560.7232,560.194,560.194,6744.0
2025-02-26 15:20:00,561.22,561.68,561.02,561.6,7507.0,560.3937,560.853,560.194,560.7731,7507.0
2025-02-26 15:25:00,561.51,562.14,561.48,561.76,19992.0,560.6833,561.3123,560.6533,560.9329,19992.0
2025-02-26 15:30:00,561.54,562.21,561.52,561.89,5650.0,560.7132,561.3822,560.6933,561.0627,5650.0
2025-02-26 15:35:00,561.96,561.96,560.95,561.51,12070.0,561.1326,561.1326,560.1241,560.6833,12070.0
2025-02-26 15:40:00,561.47,561.8,561.25,561.8,8782.0,560.6433,560.9728,560.4237,560.9728,8782.0
2025-02-26 15:45:00,561.71,562.07,560.77,561.18,17626.0,560.883,561.2424,559.9444,560.3538,17626.0
2025-02-26 15:50:00,561.18,561.6,560.71,561.59,55395.0,560.3538,560.7731,559.8845,560.7632,55395.0
2025-02-26 15:55:00,561.59,561.74,560.52,561.26,133620.0,560.7632,560.9129,559.6947,560.4336,133620.0
2025-02-27 09:30:00,565.57,566.36,564.0,566.2,62346.0,564.7373,565.5261,563.1696,565.3664,62346.0
2025-02-27 09:35:00,566.17,569.7,565.46,569.52,28654.0,565.3364,568.8612,564.6275,568.6815,28654.0
2025-02-27 09:40:00,569.41,570.25,568.25,570.21,21828.0,568.5716,569.4104,567.4134,569.3705,21828.0
2025-02-27 09:45:00,570.24,571.7,569.89,570.47,33418.0,569.4004,570.8583,569.0509,569.6301,33418.0
2025-02-27 09:50:00,570.47,570.47,568.54,569.54,21283.0,569.6301,569.6301,567.7029,568.7015,21283.0
2025-02-27 09:55:00,569.38,570.24,567.78,568.29,21613.0,568.5417,569.4004,566.944,567.4533,21613.0
2025-02-27 10:00:00,568.35,568.75,567.31,568.59,22735.0,567.5132,567.9126,566.4747,567.7529,22735.0
2025-02-27 10:05:00,568.83,569.87,568.71,569.71,23327.0,567.9925,569.031,567.8727,568.8712,23327.0
2025-02-27 10:10:00,569.56,571.5,569.47,571.44,35402.0,568.7214,570.6586,568.6316,570.5987,35402.0
2025-02-27 10:15:00,571.44,572.72,571.08,572.66,27300.0,570.5987,571.8768,570.2392,571.8169,27300.0
2025-02-27 10:20:00,572.47,574.7,572.46,574.45,15272.0,571.6271,573.8539,571.6172,573.6042,15272.0
2025-02-27 10:25:00,574.57,574.64,572.44,572.63,20339.0,573.724,573.7939,571.5972,571.7869,20339.0
2025-02-27 10:30:00,572.63,572.65,571.43,571.85,25544.0,571.7869,571.8069,570.5887,571.0081,25544.0
2025-02-27 10:35:00,571.44,573.3,571.44,572.39,13343.0,570.5987,572.4559,570.5987,571.5473,13343.0
2025-02-27 10:40:00,572.43,572.72,571.39,571.45,11020.0,571.5872,571.8768,570.5487,570.6086,11020.0
2025-02-27 10:45:00,571.19,572.52,570.93,572.26,16323.0,570.349,571.6771,570.0894,571.4174,16323.0
2025-02-27 10:50:00,572.2,572.61,572.1,572.11,17558.0,571.3575,571.7669,571.2577,571.2677,17558.0
2025-02-27 10:55:00,571.83,572.14,570.63,570.63,15888.0,570.9881,571.2976,569.7898,569.7898,15888.0
2025-02-27 11:00:00,570.59,571.27,570.1,570.1,7232.0,569.7499,570.4289,569.2606,569.2606,7232.0
2025-02-27 11:05:00,570.03,570.39,569.52,569.57,11758.0,569.1907,569.5502,568.6815,568.7314,11758.0
2025-02-27 11:10:00,569.72,570.6,569.69,570.6,10048.0,568.8812,569.7599,568.8512,569.7599,10048.0
2025-02-27 11:15:00,570.75,571.36,570.49,570.81,13567.0,569.9097,570.5188,569.6501,569.9696,13567.0
2025-02-27 11:20:00,570.82,571.28,570.67,571.0,10916.0,569.9796,570.4389,569.8298,570.1593,10916.0
2025-02-27 11:25:00,571.07,571.28,569.93,570.17,10846.0,570.2292,570.4389,569.0909,569.3305,10846.0
2025-02-27 11:30:00,570.12,570.75,570.1,570.54,8733.0,569.2806,569.9097,569.2606,569.7,8733.0
2025-02-27 11:35:00,570.68,570.95,570.03,570.38,7526.0,569.8398,570.1094,569.1907,569.5402,7526.0
2025-02-27 11:40:00,570.37,570.41,569.34,569.56,9596.0,569.5302,569.5702,568.5017,568.7214,9596.0
2025-02-27 11:45:00,569.52,569.71,569.07,569.29,7366.0,568.6815,568.8712,568.2321,568.4518,7366.0
2025-02-27 11:50:00,569.3,569.46,568.71,568.97,8297.0,568.4618,568.6216,567.8727,568.1323,8297.0
2025-02-27 11:55:00,569.06,569.07,568.14,568.29,8190.0,568.2222,568.2321,567.3035,567.4533,8190.0
2025-02-27 12:00:00,568.29,568.76,568.23,568.49,9757.0,567.4533,567.9226,567.3934,567.653,9757.0
2025-02-27 12:05:00,568.62,568.72,567.71,567.92,18129.0,567.7828,567.8827,566.8741,567.0838,18129.0
2025-02-27 12:10:00,568.02,568.22,567.49,567.65,12601.0,567.1837,567.3834,566.6545,566.8142,12601.0
2025-02-27 12:15:00,567.65,567.97,567.51,567.71,4636.0,566.8142,567.1338,566.6744,566.8741,4636.0
2025-02-27 12:20:00,567.7,568.5,567.5,568.47,7320.0,566.8642,567.663,566.6645,567.633,7320.0
2025-02-27 12:25:00,568.31,569.56,568.13,569.53,9397.0,567.4733,568.7214,567.2935,568.6915,9397.0
2025-02-27 12:30:00,569.52,570.29,569.52,569.77,10700.0,568.6815,569.4503,568.6815,568.9311,10700.0
2025-02-27 12:35:00,569.7,569.99,569.55,569.64,12994.0,568.8612,569.1508,568.7114,568.8013,12994.0
2025-02-27 12:40:00,569.44,569.44,568.42,568.77,7012.0,568.6016,568.6016,567.5831,567.9326,7012.0
2025-02-27 12:45:00,568.85,569.2,568.6,569.06,9118.0,568.0125,568.362,567.7628,568.2222,9118.0
2025-02-27 12:50:00,569.15,569.93,569.14,569.68,10825.0,568.312,569.0909,568.302,568.8412,10825.0
2025-02-27 12:55:00,569.68,569.7,569.21,569.38,12800.0,568.8412,568.8612,568.3719,568.5417,12800.0
2025-02-27 13:00:00,569.54,570.55,569.5,570.25,15692.0,568.7015,569.71,568.6615,569.4104,15692.0
2025-02-27 13:05:00,570.18,570.22,569.71,570.06,10000.0,569.3405,569.3805,568.8712,569.2207,10000.0
2025-02-27 13:10:00,570.06,570.71,569.89,570.53,10130.0,569.2207,569.8697,569.0509,569.69,10130.0
2025-02-27 13:15:00,570.67,570.68,570.11,570.52,18330.0,569.8298,569.8398,569.2706,569.68,18330.0
2025-02-27 13:20:00,570.39,570.85,570.39,570.72,9018.0,569.5502,570.0095,569.5502,569.8797,9018.0
2025-02-27 13:25:00,570.75,570.94,570.38,570.4,10307.0,569.9097,570.0994,569.5402,569.5602,10307.0
2025-02-27 13:30:00,570.48,570.76,570.17,570.7,10685.0,569.6401,569.9197,569.3305,569.8597,10685.0
2025-02-27 13:35:00,570.7,570.86,570.4,570.65,6633.0,569.8597,570.0195,569.5602,569.8098,6633.0
2025-02-27 13:40:00,570.79,570.93,570.42,570.45,9844.0,569.9496,570.0894,569.5802,569.6101,9844.0
2025-02-27 13:45:00,570.46,570.93,570.28,570.74,7876.0,569.6201,570.0894,569.4404,569.8997,7876.0
2025-02-27 13:50:00,570.74,570.74,569.97,570.64,9631.0,569.8997,569.8997,569.1308,569.7998,9631.0
2025-02-27 13:55:00,570.52,570.63,570.3,570.4,8924.0,569.68,569.7898,569.4603,569.5602,8924.0
2025-02-27 14:00:00,570.4,570.45,570.03,570.12,8840.0,569.5602,569.6101,569.1907,569.2806,8840.0
2025-02-27 14:05:00,570.12,570.28,569.84,570.11,15753.0,569.2806,569.4404,569.001,569.2706,15753.0
2025-02-27 14:10:00,570.11,570.12,569.29,569.31,13722.0,569.2706,569.2806,568.4518,568.4718,13722.0
2025-02-27 14:15:00,569.31,569.6,569.09,569.11,10353.0,568.4718,568.7614,568.2521,568.2721,10353.0
2025-02-27 14:20:00,569.22,569.54,568.88,569.12,10350.0,568.3819,568.7015,568.0424,568.2821,10350.0
2025-02-27 14:25:00,568.92,569.26,568.21,568.21,7535.0,568.0824,568.4219,567.3734,567.3734,7535.0
2025-02-27 14:30:00,568.14,568.14,566.17,566.35,18677.0,567.3035,567.3035,565.3364,565.5161,18677.0
2025-02-27 14:35:00,566.41,567.44,566.41,566.94,10175.0,565.5761,566.6045,565.5761,566.1053,10175.0
2025-02-27 14:40:00,566.95,567.06,565.62,566.43,39446.0,566.1153,566.2251,564.7872,565.596,39446.0
2025-02-27 14:45:00,566.5,567.45,566.39,566.75,13618.0,565.6659,566.6145,565.5561,565.9156,13618.0
2025-02-27 14:50:00,566.85,567.75,566.49,566.91,12158.0,566.0154,566.9141,565.6559,566.0753,12158.0
2025-02-27 14:55:00,566.96,567.31,566.02,566.31,12705.0,566.1253,566.4747,565.1866,565.4762,12705.0
2025-02-27 15:00:00,566.38,566.38,564.33,564.9,12311.0,565.5461,565.5461,563.4991,564.0683,12311.0
2025-02-27 15:05:00,564.96,565.87,564.96,565.72,10001.0,564.1282,565.0369,564.1282,564.8871,10001.0
2025-02-27 15:10:00,565.72,565.83,564.63,565.24,14985.0,564.8871,564.9969,563.7987,564.4078,14985.0
2025-02-27 15:15:00,565.14,565.4,564.39,565.21,24542.0,564.3079,564.5675,563.559,564.3778,24542.0
2025-02-27 15:20:00,565.19,566.29,565.17,565.74,14710.0,564.3579,565.4562,564.3379,564.907,14710.0
2025-02-27 15:25:00,565.84,566.0,564.67,564.93,9901.0,565.0069,565.1667,563.8386,564.0982,9901.0
2025-02-27 15:30:00,564.94,565.99,564.93,565.79,13262.0,564.1082,565.1567,564.0982,564.957,13262.0
2025-02-27 15:35:00,565.79,566.35,565.48,565.74,13717.0,564.957,565.5161,564.6474,564.907,13717.0
2025-02-27 15:40:00,565.62,565.87,565.37,565.87,12359.0,564.7872,565.0369,564.5376,565.0369,12359.0
2025-02-27 15:45:00,565.8,566.59,565.61,566.17,18453.0,564.967,565.7558,564.7772,565.3364,18453.0
2025-02-27 15:50:00,566.17,566.56,565.41,565.71,34654.0,565.3364,565.7258,564.5775,564.8771,34654.0
2025-02-27 15:55:00,565.83,566.53,564.42,565.12,160046.0,564.9969,565.6959,563.589,564.288,160046.0
2025-02-28 09:30:00,568.1,570.1,564.25,564.55,72594.0,567.2636,569.2606,563.4192,563.7188,72594.0
2025-02-28 09:35:00,564.43,567.97,564.0,567.38,30192.0,563.599,567.1338,563.1696,566.5446,30192.0
2025-02-28 09:40:00,567.38,568.42,565.83,568.42,18550.0,566.5446,567.5831,564.9969,567.5831,18550.0
2025-02-28 09:45:00,568.02,568.74,566.79,567.48,16344.0,567.1837,567.9026,565.9555,566.6445,16344.0
2025-02-28 09:50:00,567.56,568.01,567.09,567.77,17261.0,566.7244,567.1737,566.2551,566.9341,17261.0
2025-02-28 09:55:00,567.79,568.25,567.31,568.2,24296.0,566.954,567.4134,566.4747,567.3634,24296.0
2025-02-28 10:00:00,568.38,568.77,567.8,568.25,17746.0,567.5432,567.9326,566.964,567.4134,17746.0
2025-02-28 10:05:00,568.3,569.91,567.33,569.44,31874.0,567.4633,569.0709,566.4947,568.6016,31874.0
2025-02-28 10:10:00,569.35,569.67,568.31,569.25,18502.0,568.5117,568.8313,567.4733,568.4119,18502.0
2025-02-28 10:15:00,569.5,569.5,567.88,568.46,11510.0,568.6615,568.6615,567.0439,567.623,11510.0
2025-02-28 10:20:00,568.28,569.13,568.02,568.81,9745.0,567.4433,568.2921,567.1837,567.9725,9745.0
2025-02-28 10:25:00,568.81,569.07,568.11,568.24,9935.0,567.9725,568.2321,567.2736,567.4034,9935.0
2025-02-28 10:30:00,568.11,568.11,566.76,567.55,10238.0,567.2736,567.2736,565.9255,566.7144,10238.0
2025-02-28 10:35:00,567.25,567.28,566.76,567.1,8224.0,566.4148,566.4448,565.9255,566.265,8224.0
2025-02-28 10:40:00,567.06,567.29,565.95,566.01,9062.0,566.2251,566.4548,565.1167,565.1766,9062.0
2025-02-28 10:45:00,566.26,566.71,566.01,566.47,13723.0,565.4263,565.8756,565.1766,565.636,13723.0
2025-02-28 10:50:00,566.77,567.28,566.51,566.7,10509.0,565.9355,566.4448,565.6759,565.8656,10509.0
2025-02-28 10:55:00,566.51,567.85,566.46,567.54,15451.0,565.6759,567.0139,565.626,566.7044,15451.0
2025-02-28 11:00:00,567.76,568.57,567.53,568.14,12389.0,566.9241,567.7329,566.6944,567.3035,12389.0
2025-02-28 11:05:00,568.38,568.5,567.59,568.09,8011.0,567.5432,567.663,566.7543,567.2536,8011.0
2025-02-28 11:10:00,568.08,568.24,566.9,567.28,9047.0,567.2436,567.4034,566.0653,566.4448,9047.0
2025-02-28 11:15:00,567.28,567.5,566.46,566.71,7755.0,566.4448,566.6645,565.626,565.8756,7755.0
2025-02-28 11:20:00,566.71,567.33,566.52,566.52,12728.0,565.8756,566.4947,565.6859,565.6859,12728.0
2025-02-28 11:25:00,566.52,566.71,565.96,566.71,24701.0,565.6859,565.8756,565.1267,565.8756,24701.0
2025-02-28 11:30:00,566.55,567.48,566.54,567.48,10325.0,565.7159,566.6445,565.7059,566.6445,10325.0
2025-02-28 11:35:00,567.48,567.95,566.97,567.65,8184.0,566.6445,567.1138,566.1352,566.8142,8184.0
2025-02-28 11:40:00,567.67,567.99,567.37,567.99,4598.0,566.8342,567.1537,566.5346,567.1537,4598.0
2025-02-28 11:45:00,567.73,568.63,567.43,568.58,13582.0,566.8941,567.7928,566.5946,567.7429,13582.0
2025-02-28 11:50:00,568.62,568.85,567.83,568.09,11865.0,567.7828,568.0125,566.994,567.2536,11865.0
2025-02-28 11:55:00,567.85,568.26,567.4,567.44,4012.0,567.0139,567.4233,566.5646,566.6045,4012.0
2025-02-28 12:00:00,567.7,567.83,566.72,566.76,8715.0,566.8642,566.994,565.8856,565.9255,8715.0
2025-02-28 12:05:00,566.95,567.22,566.81,566.88,2040.0,566.1153,566.3849,565.9755,566.0454,2040.0
2025-02-28 12:10:00,567.28,568.08,567.19,567.27,12740.0,566.4448,567.2436,566.3549,566.4348,12740.0
2025-02-28 12:15:00,567.23,568.08,567.12,568.08,5901.0,566.3949,567.2436,566.285,567.2436,5901.0
2025-02-28 12:20:00,567.9,568.24,566.95,566.95,8180.0,567.0639,567.4034,566.1153,566.1153,8180.0
2025-02-28 12:25:00,567.48,567.65,567.19,567.22,2540.0,566.6445,566.8142,566.3549,566.3849,2540.0
2025-02-28 12:30:00,567.03,567.11,566.53,566.65,2104.0,566.1951,566.275,565.6959,565.8157,2104.0
2025-02-28 12:35:00,566.55,566.96,566.29,566.71,5094.0,565.7159,566.1253,565.4562,565.8756,5094.0
2025-02-28 12:40:00,566.62,566.89,565.77,565.8,8332.0,565.7858,566.0554,564.937,564.967,8332.0
2025-02-28 12:45:00,565.88,566.41,565.58,565.88,5226.0,565.0468,565.5761,564.7473,565.0468,5226.0
2025-02-28 12:50:00,565.9,566.89,565.89,566.35,3465.0,565.0668,566.0554,565.0568,565.5161,3465.0
2025-02-28 12:55:00,566.57,566.57,565.52,565.88,8201.0,565.7358,565.7358,564.6874,565.0468,8201.0
2025-02-28 13:00:00,565.87,566.83,565.86,566.18,13703.0,565.0369,565.9954,565.0269,565.3464,13703.0
2025-02-28 13:05:00,566.36,566.57,566.2,566.48,11721.0,565.5261,565.7358,565.3664,565.646,11721.0
2025-02-28 13:10:00,566.4,566.74,566.23,566.72,4113.0,565.5661,565.9056,565.3963,565.8856,4113.0
2025-02-28 13:15:00,566.74,567.29,565.71,565.83,6405.0,565.9056,566.4548,564.8771,564.9969,6405.0
2025-02-28 13:20:00,566.03,566.49,565.55,565.85,2146.0,565.1966,565.6559,564.7173,565.0169,2146.0
2025-02-28 13:25:00,565.7,566.69,565.52,566.69,5367.0,564.8671,565.8556,564.6874,565.8556,5367.0
2025-02-28 13:30:00,566.94,567.33,566.92,567.33,2728.0,566.1053,566.4947,566.0853,566.4947,2728.0
2025-02-28 13:35:00,567.81,568.18,567.6,568.17,6896.0,566.974,567.3435,566.7643,567.3335,6896.0
2025-02-28 13:40:00,568.33,568.45,567.47,567.7,7139.0,567.4932,567.6131,566.6345,566.8642,7139.0
2025-02-28 13:45:00,568.08,568.16,567.7,567.82,3376.0,567.2436,567.3235,566.8642,566.984,3376.0
2025-02-28 13:50:00,568.0,568.2,567.79,567.98,3765.0,567.1637,567.3634,566.954,567.1437,3765.0
2025-02-28 13:55:00,568.01,568.01,566.49,566.75,13373.0,567.1737,567.1737,565.6559,565.9156,13373.0
2025-02-28 14:00:00,566.75,567.46,566.74,567.19,16818.0,565.9156,566.6245,565.9056,566.3549,16818.0
2025-02-28 14:05:00,567.37,567.79,567.24,567.5,6872.0,566.5346,566.954,566.4048,566.6645,6872.0
2025-02-28 14:10:00,567.46,567.56,566.95,567.38,17212.0,566.6245,566.7244,566.1153,566.5446,17212.0
2025-02-28 14:15:00,567.54,568.24,567.14,568.24,6909.0,566.7044,567.4034,566.305,567.4034,6909.0
2025-02-28 14:20:00,568.18,568.33,567.51,568.08,3415.0,567.3435,567.4932,566.6744,567.2436,3415.0
2025-02-28 14:25:00,568.34,568.88,568.16,568.43,5419.0,567.5032,568.0424,567.3235,567.5931,5419.0
2025-02-28 14:30:00,568.53,569.3,568.26,569.07,7347.0,567.6929,568.4618,567.4233,568.2321,7347.0
2025-02-28 14:35:00,569.1,569.89,569.1,569.53,5447.0,568.2621,569.0509,568.2621,568.6915,5447.0
2025-02-28 14:40:00,569.53,570.35,569.42,569.88,10208.0,568.6915,569.5103,568.5816,569.041,10208.0
2025-02-28 14:45:00,569.89,570.45,569.83,570.26,4904.0,569.0509,569.6101,568.991,569.4204,4904.0
2025-02-28 14:50:00,570.14,570.53,569.81,570.33,9977.0,569.3006,569.69,568.9711,569.4903,9977.0
2025-02-28 14:55:00,570.32,570.59,570.09,570.43,5718.0,569.4803,569.7499,569.2506,569.5901,5718.0
2025-02-28 15:00:00,570.47,570.99,570.34,570.96,7893.0,569.6301,570.1493,569.5003,570.1194,7893.0
2025-02-28 15:05:00,570.9,571.42,570.84,571.3,10935.0,570.0594,570.5787,569.9995,570.4589,10935.0
2025-02-28 15:10:00,571.47,571.63,571.17,571.46,19001.0,570.6286,570.7884,570.3291,570.6186,19001.0
2025-02-28 15:15:00,571.46,571.77,571.19,571.32,9612.0,570.6186,570.9282,570.349,570.4788,9612.0
2025-02-28 15:20:00,571.3,571.54,570.7,571.52,15011.0,570.4589,570.6985,569.8597,570.6785,15011.0
2025-02-28 15:25:00,571.51,572.6,571.43,572.45,14413.0,570.6686,571.7569,570.5887,571.6072,14413.0
2025-02-28 15:30:00,572.56,572.92,571.82,571.83,20614.0,571.717,572.0765,570.9781,570.9881,20614.0
2025-02-28 15:35:00,571.7,571.77,570.85,571.45,19838.0,570.8583,570.9282,570.0095,570.6086,19838.0
2025-02-28 15:40:00,571.53,572.51,571.41,572.17,19843.0,570.6885,571.6671,570.5687,571.3276,19843.0
2025-02-28 15:45:00,571.98,573.01,571.98,573.01,19561.0,571.1379,572.1663,571.1379,572.1663,19561.0
2025-02-28 15:50:00,573.3,573.91,572.43,573.72,53752.0,572.4559,573.065,571.5872,572.8753,53752.0
2025-02-28 15:55:00,573.79,576.43,573.78,576.36,158322.0,572.9452,575.5813,572.9352,575.5114,158322.0
2025-03-03 09:30:00,577.33,580.54,577.24,579.01,139497.0,576.48,579.6853,576.3901,578.1575,139497.0
2025-03-03 09:35:00,579.22,582.23,578.66,580.68,60008.0,578.3672,581.3728,577.808,579.825,60008.0
2025-03-03 09:40:00,580.6,581.76,580.6,580.95,29727.0,579.7452,580.9035,579.7452,580.0947,29727.0
2025-03-03 09:45:00,581.05,581.73,579.6,579.61,21647.0,580.1945,580.8735,578.7466,578.7566,21647.0
2025-03-03 09:50:00,579.41,579.68,577.5,578.8,25401.0,578.5569,578.8265,576.6497,577.9478,25401.0
2025-03-03 09:55:00,578.48,579.06,577.02,577.02,81804.0,577.6283,578.2074,576.1704,576.1704,81804.0
2025-03-03 10:00:00,577.03,577.7,575.77,577.47,32877.0,576.1804,576.8494,574.9223,576.6198,32877.0
2025-03-03 10:05:00,577.34,577.72,576.79,577.23,18884.0,576.49,576.8694,575.9408,576.3801,18884.0
2025-03-03 10:10:00,577.23,579.16,577.22,577.54,11818.0,576.3801,578.3073,576.3701,576.6897,11818.0
2025-03-03 10:15:00,577.08,578.71,577.08,578.09,8180.0,576.2304,577.858,576.2304,577.2389,8180.0
2025-03-03 10:20:00,577.98,578.37,577.27,577.74,7443.0,577.129,577.5185,576.4201,576.8894,7443.0
2025-03-03 10:25:00,577.3,578.21,576.49,578.21,10785.0,576.45,577.3587,575.6412,577.3587,10785.0
2025-03-03 10:30:00,578.03,578.44,576.97,577.66,26507.0,577.179,577.5883,576.1205,576.8095,26507.0
2025-03-03 10:35:00,577.58,578.71,577.04,577.57,14549.0,576.7296,577.858,576.1904,576.7196,14549.0
2025-03-03 10:40:00,577.16,579.35,577.14,579.35,12329.0,576.3102,578.497,576.2903,578.497,12329.0
2025-03-03 10:45:00,579.07,579.08,577.77,577.99,8401.0,578.2174,578.2274,576.9193,577.139,8401.0
2025-03-03 10:50:00,578.03,578.35,577.81,578.22,6326.0,577.179,577.4985,576.9593,577.3687,6326.0
2025-03-03 10:55:00,578.43,578.43,577.03,577.04,15499.0,577.5784,577.5784,576.1804,576.1904,15499.0
2025-03-03 11:00:00,577.11,577.63,576.89,577.1,6724.0,576.2603,576.7795,576.0406,576.2503,6724.0
2025-03-03 11:05:00,577.25,577.5,577.03,577.25,7225.0,576.4001,576.6497,576.1804,576.4001,7225.0
2025-03-03 11:10:00,577.42,577.65,576.69,577.09,7536.0,576.5698,576.7995,575.8409,576.2403,7536.0
2025-03-03 11:15:00,577.09,577.58,576.76,577.36,6353.0,576.2403,576.7296,575.9108,576.5099,6353.0
2025-03-03 11:20:00,577.42,578.29,577.05,578.16,7180.0,576.5698,577.4386,576.2004,577.3088,7180.0
2025-03-03 11:25:00,578.16,578.2,577.07,577.07,10671.0,577.3088,577.3487,576.2204,576.2204,10671.0
2025-03-03 11:30:00,577.15,577.92,577.14,577.7,23851.0,576.3002,577.0691,576.2903,576.8494,23851.0
2025-03-03 11:35:00,577.7,577.83,576.8,576.98,29711.0,576.8494,576.9792,575.9508,576.1305,29711.0
2025-03-03 11:40:00,576.98,576.98,576.16,576.21,11320.0,576.1305,576.1305,575.3117,575.3616,11320.0
2025-03-03 11:45:00,576.38,577.43,576.27,577.35,8947.0,575.5314,576.5798,575.4215,576.5,8947.0
2025-03-03 11:50:00,577.34,577.86,577.24,577.56,7983.0,576.49,577.0092,576.3901,576.7096,7983.0
2025-03-03 11:55:00,577.72,578.0,577.54,577.8,9027.0,576.8694,577.149,576.6897,576.9493,9027.0
2025-03-03 12:00:00,577.55,577.69,576.91,577.44,10384.0,576.6997,576.8395,576.0606,576.5898,10384.0
2025-03-03 12:05:00,577.46,578.43,577.44,578.42,15938.0,576.6098,577.5784,576.5898,577.5684,15938.0
2025-03-03 12:10:00,578.23,578.97,578.18,578.89,17649.0,577.3787,578.1176,577.3287,578.0377,17649.0
2025-03-03 12:15:00,578.65,579.26,578.6,579.1,9104.0,577.798,578.4071,577.7481,578.2474,9104.0
2025-03-03 12:20:00,578.99,579.25,578.75,578.78,9404.0,578.1375,578.3972,577.8979,577.9278,9404.0
2025-03-03 12:25:00,578.99,579.27,578.35,578.45,22205.0,578.1375,578.4171,577.4985,577.5983,22205.0
2025-03-03 12:30:00,578.34,578.81,578.34,578.54,6129.0,577.4885,577.9578,577.4885,577.6882,6129.0
2025-03-03 12:35:00,578.48,578.75,578.4,578.59,6338.0,577.6283,577.8979,577.5484,577.7381,6338.0
2025-03-03 12:40:00,578.59,578.7,578.21,578.43,9185.0,577.7381,577.848,577.3587,577.5784,9185.0
2025-03-03 12:45:00,578.29,578.85,578.18,578.77,9873.0,577.4386,577.9977,577.3287,577.9179,9873.0
2025-03-03 12:50:00,578.61,578.82,578.27,578.46,6231.0,577.7581,577.9678,577.4186,577.6083,6231.0
2025-03-03 12:55:00,578.39,578.5,577.83,578.32,9935.0,577.5384,577.6483,576.9792,577.4685,9935.0
2025-03-03 13:00:00,578.32,578.99,577.86,578.79,7652.0,577.4685,578.1375,577.0092,577.9378,7652.0
2025-03-03 13:05:00,578.75,578.83,577.85,578.07,6076.0,577.8979,577.9778,576.9992,577.2189,6076.0
2025-03-03 13:10:00,577.97,578.85,577.95,578.15,7851.0,577.119,577.9977,577.0991,577.2988,7851.0
2025-03-03 13:15:00,578.14,578.65,578.09,578.27,5182.0,577.2888,577.798,577.2389,577.4186,5182.0
2025-03-03 13:20:00,578.0,578.38,577.82,578.15,24817.0,577.149,577.5284,576.9693,577.2988,24817.0
2025-03-03 13:25:00,578.01,578.01,577.13,577.32,38183.0,577.159,577.159,576.2803,576.47,38183.0
2025-03-03 13:30:00,577.2,577.7,577.01,577.26,32357.0,576.3502,576.8494,576.1605,576.4101,32357.0
2025-03-03 13:35:00,577.2,577.99,576.81,577.09,22776.0,576.3502,577.139,575.9607,576.2403,22776.0
2025-03-03 13:40:00,577.11,577.71,576.99,577.69,17640.0,576.2603,576.8594,576.1405,576.8395,17640.0
2025-03-03 13:45:00,577.6,578.61,577.27,578.11,19279.0,576.7496,577.7581,576.4201,577.2588,19279.0
2025-03-03 13:50:00,578.19,578.53,577.59,577.67,16500.0,577.3387,577.6782,576.7396,576.8195,16500.0
2025-03-03 13:55:00,577.58,577.97,577.19,577.97,7805.0,576.7296,577.119,576.3402,577.119,7805.0
2025-03-03 14:00:00,577.95,578.83,577.7,578.68,26678.0,577.0991,577.9778,576.8494,577.828,26678.0
2025-03-03 14:05:00,578.62,578.68,577.93,578.02,19741.0,577.7681,577.828,577.0791,577.169,19741.0
2025-03-03 14:10:00,578.0,578.55,577.78,578.25,23662.0,577.149,577.6982,576.9293,577.3986,23662.0
2025-03-03 14:15:00,578.29,578.41,577.07,577.07,8566.0,577.4386,577.5584,576.2204,576.2204,8566.0
2025-03-03 14:20:00,577.06,578.15,576.97,577.94,13570.0,576.2104,577.2988,576.1205,577.0891,13570.0
2025-03-03 14:25:00,577.7,578.02,576.79,576.79,26292.0,576.8494,577.169,575.9408,575.9408,26292.0
2025-03-03 14:30:00,577.01,577.99,577.01,577.58,5049.0,576.1605,577.139,576.1605,576.7296,5049.0
2025-03-03 14:35:00,577.58,577.95,577.12,577.91,16249.0,576.7296,577.0991,576.2703,577.0591,16249.0
2025-03-03 14:40:00,577.95,578.41,577.81,578.41,5117.0,577.0991,577.5584,576.9593,577.5584,5117.0
2025-03-03 14:45:00,578.2,578.2,577.28,577.28,6956.0,577.3487,577.3487,576.4301,576.4301,6956.0
2025-03-03 14:50:00,577.36,577.36,574.72,575.43,16807.0,576.5099,576.5099,573.8738,574.5828,16807.0
2025-03-03 14:55:00,574.96,575.86,574.92,575.11,12223.0,574.1135,575.0121,574.0735,574.2633,12223.0
2025-03-03 15:00:00,575.07,575.24,573.33,574.37,21683.0,574.2233,574.3931,572.4859,573.5243,21683.0
2025-03-03 15:05:00,574.06,574.43,573.58,573.61,20508.0,573.2148,573.5843,572.7355,572.7655,20508.0
2025-03-03 15:10:00,573.36,573.37,571.91,573.16,17058.0,572.5158,572.5258,571.068,572.3161,17058.0
2025-03-03 15:15:00,572.64,573.2,572.16,572.45,15646.0,571.7969,572.3561,571.3176,571.6072,15646.0
2025-03-03 15:20:00,572.11,572.94,571.98,572.21,8800.0,571.2677,572.0964,571.1379,571.3675,8800.0
2025-03-03 15:25:00,572.25,572.46,570.0,570.15,27509.0,571.4075,571.6172,569.1608,569.3106,27509.0
2025-03-03 15:30:00,570.14,572.37,570.14,572.33,23070.0,569.3006,571.5273,569.3006,571.4873,23070.0
2025-03-03 15:35:00,572.32,572.56,571.46,571.62,46445.0,571.4774,571.717,570.6186,570.7784,46445.0
2025-03-03 15:40:00,571.62,572.77,571.21,572.64,16748.0,570.7784,571.9267,570.369,571.7969,16748.0
2025-03-03 15:45:00,572.55,573.98,572.55,573.24,18560.0,571.707,573.1349,571.707,572.396,18560.0
2025-03-03 15:50:00,573.25,573.79,572.54,573.39,36146.0,572.406,572.9452,571.697,572.5458,36146.0
2025-03-03 15:55:00,573.81,575.72,573.81,574.93,150348.0,572.9652,574.8724,572.9652,574.0835,150348.0
2025-03-04 09:30:00,570.46,573.2,569.0,569.6,120009.0,569.6201,572.3561,568.1622,568.7614,120009.0
2025-03-04 09:35:00,569.67,570.15,566.08,568.97,115475.0,568.8313,569.3106,565.2465,568.1323,115475.0
2025-03-04 09:40:00,568.88,569.47,566.33,566.97,44264.0,568.0424,568.6316,565.4962,566.1352,44264.0
2025-03-04 09:45:00,567.31,567.31,563.08,564.72,46157.0,566.4747,566.4747,562.251,563.8885,46157.0
2025-03-04 09:50:00,564.58,565.54,563.16,563.75,23721.0,563.7488,564.7073,562.3308,562.92,23721.0
2025-03-04 09:55:00,564.1,564.6,562.29,563.02,32753.0,563.2695,563.7687,561.4621,562.1911,32753.0
2025-03-04 10:00:00,562.58,563.22,561.41,562.6,36584.0,561.7517,562.3908,560.5834,561.7717,36584.0
2025-03-04 10:05:00,562.43,563.21,560.13,560.93,24707.0,561.6019,562.3808,559.3053,560.1041,24707.0
2025-03-04 10:10:00,561.1,561.74,560.05,560.27,15527.0,560.2739,560.9129,559.2254,559.4451,15527.0
2025-03-04 10:15:00,560.08,560.92,559.53,559.75,25704.0,559.2554,560.0941,558.7062,558.9259,25704.0
2025-03-04 10:20:00,559.88,561.07,558.28,560.92,43364.0,559.0557,560.2439,557.458,560.0941,43364.0
2025-03-04 10:25:00,560.83,562.06,559.91,561.67,29782.0,560.0043,561.2325,559.0856,560.843,29782.0
2025-03-04 10:30:00,561.66,562.47,561.0,561.21,14839.0,560.8331,561.6419,560.174,560.3837,14839.0
2025-03-04 10:35:00,561.22,561.41,559.92,560.23,26767.0,560.3937,560.5834,559.0956,559.4052,26767.0
2025-03-04 10:40:00,560.0,560.28,559.03,559.87,11844.0,559.1755,559.4551,558.2069,559.0457,11844.0
2025-03-04 10:45:00,560.05,560.37,558.19,558.19,10065.0,559.2254,559.545,557.3682,557.3682,10065.0
2025-03-04 10:50:00,558.33,558.34,556.82,557.81,13730.0,557.508,557.5179,556.0002,556.9887,13730.0
2025-03-04 10:55:00,557.99,557.99,556.87,557.52,18873.0,557.1685,557.1685,556.0501,556.6991,18873.0
2025-03-04 11:00:00,557.49,559.73,556.95,559.37,9353.0,556.6692,558.9059,556.13,558.5464,9353.0
2025-03-04 11:05:00,559.5,560.0,558.74,558.83,10131.0,558.6762,559.1755,557.9174,558.0072,10131.0
2025-03-04 11:10:00,559.19,561.08,558.78,560.91,40316.0,558.3667,560.2539,557.9573,560.0842,40316.0
2025-03-04 11:15:00,560.85,561.06,559.36,559.59,11037.0,560.0242,560.2339,558.5364,558.7661,11037.0
2025-03-04 11:20:00,559.36,559.87,558.19,558.26,10915.0,558.5364,559.0457,557.3682,557.4381,10915.0
2025-03-04 11:25:00,558.11,558.42,557.17,557.97,11378.0,557.2883,557.5978,556.3497,557.1485,11378.0
2025-03-04 11:30:00,557.73,558.54,557.0,557.37,20329.0,556.9088,557.7176,556.1799,556.5494,20329.0
2025-03-04 11:35:00,557.44,557.52,556.36,556.54,17925.0,556.6193,556.6991,555.5409,555.7206,17925.0
2025-03-04 11:40:00,556.71,558.7,556.29,558.69,17485.0,555.8903,557.8774,555.471,557.8674,17485.0
2025-03-04 11:45:00,558.65,558.77,557.9,558.47,26034.0,557.8275,557.9473,557.0786,557.6478,26034.0
2025-03-04 11:50:00,558.47,558.81,557.14,557.83,10578.0,557.6478,557.9872,556.3197,557.0087,10578.0
2025-03-04 11:55:00,558.08,558.08,557.06,557.58,8199.0,557.2583,557.2583,556.2398,556.7591,8199.0
2025-03-04 12:00:00,557.58,557.89,556.78,557.65,18157.0,556.7591,557.0686,555.9602,556.829,18157.0
2025-03-04 12:05:00,557.84,558.01,556.51,557.06,12839.0,557.0187,557.1884,555.6906,556.2398,12839.0
2025-03-04 12:10:00,557.54,558.21,557.17,557.97,7456.0,556.7191,557.3881,556.3497,557.1485,7456.0
2025-03-04 12:15:00,557.99,558.42,557.81,558.1,15787.0,557.1685,557.5978,556.9887,557.2783,15787.0
2025-03-04 12:20:00,558.2,558.41,557.41,557.64,7351.0,557.3781,557.5878,556.5893,556.819,7351.0
2025-03-04 12:25:00,557.87,558.43,557.76,557.97,9981.0,557.0486,557.6078,556.9388,557.1485,9981.0
2025-03-04 12:30:00,558.03,558.69,557.59,558.69,7597.0,557.2084,557.8674,556.769,557.8674,7597.0
2025-03-04 12:35:00,558.5,558.66,557.61,558.06,14177.0,557.6777,557.8375,556.789,557.2384,14177.0
2025-03-04 12:40:00,558.03,558.26,556.87,556.98,11887.0,557.2084,557.4381,556.0501,556.1599,11887.0
2025-03-04 12:45:00,556.75,557.43,556.54,556.72,6341.0,555.9303,556.6093,555.7206,555.9003,6341.0
2025-03-04 12:50:00,556.78,556.79,555.35,556.32,18831.0,555.9602,555.9702,554.5323,555.5009,18831.0
2025-03-04 12:55:00,556.42,556.65,555.74,556.42,14209.0,555.6008,555.8304,554.9218,555.6008,14209.0
2025-03-04 13:00:00,556.5,557.03,556.23,556.94,4639.0,555.6807,556.2099,555.411,556.12,4639.0
2025-03-04 13:05:00,557.03,558.74,556.98,558.74,6777.0,556.2099,557.9174,556.1599,557.9174,6777.0
2025-03-04 13:10:00,558.86,559.53,558.86,559.52,10979.0,558.0372,558.7062,558.0372,558.6962,10979.0
2025-03-04 13:15:00,559.2,559.2,557.79,557.79,7400.0,558.3767,558.3767,556.9688,556.9688,7400.0
2025-03-04 13:20:00,557.65,557.95,556.75,556.9,4700.0,556.829,557.1285,555.9303,556.0801,4700.0
2025-03-04 13:25:00,556.91,556.91,555.8,556.37,13456.0,556.09,556.09,554.9817,555.5508,13456.0
2025-03-04 13:30:00,556.35,557.19,556.01,557.17,12371.0,555.5309,556.3696,555.1914,556.3497,12371.0
2025-03-04 13:35:00,557.2,557.58,556.68,557.48,6828.0,556.3796,556.7591,555.8604,556.6592,6828.0
2025-03-04 13:40:00,557.67,558.21,557.56,557.84,6091.0,556.8489,557.3881,556.7391,557.0187,6091.0
2025-03-04 13:45:00,558.18,558.55,557.96,558.26,5076.0,557.3582,557.7276,557.1385,557.4381,5076.0
2025-03-04 13:50:00,558.07,558.72,558.0,558.56,8238.0,557.2483,557.8974,557.1784,557.7376,8238.0
2025-03-04 13:55:00,558.72,558.95,558.56,558.61,7517.0,557.8974,558.127,557.7376,557.7875,7517.0
2025-03-04 14:00:00,558.42,560.1,558.42,560.04,10279.0,557.5978,559.2754,557.5978,559.2154,10279.0
2025-03-04 14:05:00,560.04,561.16,559.96,560.99,8834.0,559.2154,560.3338,559.1356,560.164,8834.0
2025-03-04 14:10:00,561.0,561.11,560.18,560.56,7004.0,560.174,560.2839,559.3552,559.7347,7004.0
2025-03-04 14:15:00,560.46,560.84,560.36,560.38,10625.0,559.6348,560.0143,559.535,559.5549,10625.0
2025-03-04 14:20:00,560.38,561.18,560.26,560.93,8309.0,559.5549,560.3538,559.4351,560.1041,8309.0
2025-03-04 14:25:00,561.19,561.21,559.21,559.53,8932.0,560.3637,560.3837,558.3867,558.7062,8932.0
2025-03-04 14:30:00,559.66,559.9,558.63,559.45,8181.0,558.836,559.0756,557.8075,558.6263,8181.0
2025-03-04 14:35:00,559.45,560.39,559.44,560.39,5345.0,558.6263,559.5649,558.6163,559.5649,5345.0
2025-03-04 14:40:00,560.4,560.83,559.99,560.46,8313.0,559.5749,560.0043,559.1655,559.6348,8313.0
2025-03-04 14:45:00,560.49,561.17,560.17,560.53,8178.0,559.6648,560.3438,559.3452,559.7047,8178.0
2025-03-04 14:50:00,560.47,561.11,560.34,560.36,4627.0,559.6448,560.2839,559.515,559.535,4627.0
2025-03-04 14:55:00,560.61,561.05,560.35,560.85,12186.0,559.7846,560.224,559.525,560.0242,12186.0
2025-03-04 15:00:00,560.7,561.0,559.47,559.82,11974.0,559.8745,560.174,558.6463,558.9958,11974.0
2025-03-04 15:05:00,559.56,560.37,559.4,560.36,10198.0,558.7361,559.545,558.5764,559.535,10198.0
2025-03-04 15:10:00,560.14,561.13,560.11,560.59,13361.0,559.3153,560.3038,559.2853,559.7646,13361.0
2025-03-04 15:15:00,560.37,561.16,560.37,560.53,37716.0,559.545,560.3338,559.545,559.7047,37716.0
2025-03-04 15:20:00,560.6,562.49,560.48,562.42,25344.0,559.7746,561.6618,559.6548,561.5919,25344.0
2025-03-04 15:25:00,562.34,562.35,560.6,560.6,26067.0,561.5121,561.522,559.7746,559.7746,26067.0
2025-03-04 15:30:00,560.88,560.89,556.9,557.39,20894.0,560.0542,560.0642,556.0801,556.5693,20894.0
2025-03-04 15:35:00,557.4,557.9,557.03,557.41,13764.0,556.5793,557.0786,556.2099,556.5893,13764.0
2025-03-04 15:40:00,557.26,557.81,556.1,557.58,15543.0,556.4395,556.9887,555.2812,556.7591,15543.0
2025-03-04 15:45:00,557.52,557.79,555.66,555.7,16775.0,556.6991,556.9688,554.8419,554.8818,16775.0
2025-03-04 15:50:00,555.54,555.65,552.01,554.71,63000.0,554.7221,554.8319,551.1973,553.8933,63000.0
2025-03-04 15:55:00,554.87,555.38,554.13,554.72,117201.0,554.0531,554.5623,553.3141,553.9033,117201.0
2025-03-05 09:30:00,552.58,555.07,552.58,554.3,71017.0,551.7664,554.2528,551.7664,553.4839,71017.0
2025-03-05 09:35:00,554.64,555.36,553.78,553.98,37039.0,553.8234,554.5423,552.9647,553.1644,37039.0
2025-03-05 09:40:00,553.76,555.18,553.26,553.37,25054.0,552.9447,554.3626,552.4454,552.5553,25054.0
2025-03-05 09:45:00,553.36,555.31,553.25,553.25,33173.0,552.5453,554.4924,552.4354,552.4354,33173.0
2025-03-05 09:50:00,553.28,554.04,553.28,553.63,20713.0,552.4654,553.2243,552.4654,552.8149,20713.0
2025-03-05 09:55:00,553.59,553.87,551.61,552.14,18356.0,552.7749,553.0545,550.7979,551.3271,18356.0
2025-03-05 10:00:00,552.29,554.96,552.01,554.7,20799.0,551.4768,554.1429,551.1973,553.8833,20799.0
2025-03-05 10:05:00,554.92,555.64,554.26,554.91,17543.0,554.103,554.8219,553.4439,554.093,17543.0
2025-03-05 10:10:00,554.93,555.36,554.47,555.02,13838.0,554.113,554.5423,553.6536,554.2028,13838.0
2025-03-05 10:15:00,554.71,555.4,554.14,554.84,12187.0,553.8933,554.5823,553.3241,554.0231,12187.0
2025-03-05 10:20:00,555.13,555.13,553.02,553.36,16533.0,554.3127,554.3127,552.2058,552.5453,16533.0
2025-03-05 10:25:00,553.64,553.88,552.92,552.92,8206.0,552.8249,553.0645,552.1059,552.1059,8206.0
2025-03-05 10:30:00,552.76,554.47,552.54,554.36,15172.0,551.9462,553.6536,551.7265,553.5438,15172.0
2025-03-05 10:35:00,554.49,555.15,553.73,554.58,10798.0,553.6736,554.3326,552.9147,553.7635,10798.0
2025-03-05 10:40:00,554.71,554.71,553.9,553.92,9029.0,553.8933,553.8933,553.0845,553.1044,9029.0
2025-03-05 10:45:00,554.34,554.7,553.84,554.48,10252.0,553.5238,553.8833,553.0246,553.6636,10252.0
2025-03-05 10:50:00,554.49,555.03,554.18,555.0,10549.0,553.6736,554.2128,553.3641,554.1829,10549.0
2025-03-05 10:55:00,554.91,555.43,554.69,555.11,6661.0,554.093,554.6122,553.8733,554.2927,6661.0
2025-03-05 11:00:00,554.96,554.96,553.33,553.75,12221.0,554.1429,554.1429,552.5153,552.9347,12221.0
2025-03-05 11:05:00,553.93,554.11,552.86,552.99,7075.0,553.1144,553.2942,552.046,552.1758,7075.0
2025-03-05 11:10:00,552.99,553.72,551.74,553.43,30107.0,552.1758,552.9047,550.9277,552.6152,30107.0
2025-03-05 11:15:00,553.66,553.96,552.26,552.69,10924.0,552.8448,553.1444,551.4469,551.8763,10924.0
2025-03-05 11:20:00,552.69,553.52,552.53,553.52,27370.0,551.8763,552.705,551.7165,552.705,27370.0
2025-03-05 11:25:00,553.59,553.64,552.7,553.63,15498.0,552.7749,552.8249,551.8862,552.8149,15498.0
2025-03-05 11:30:00,553.43,553.61,551.49,552.09,24020.0,552.6152,552.7949,550.678,551.2771,24020.0
2025-03-05 11:35:00,552.21,553.15,552.17,552.93,12659.0,551.397,552.3356,551.357,552.1159,12659.0
2025-03-05 11:40:00,552.77,552.77,551.32,551.32,14418.0,551.9561,551.9561,550.5083,550.5083,14418.0
2025-03-05 11:45:00,551.66,552.2,551.44,552.16,13336.0,550.8478,551.387,550.6281,551.347,13336.0
2025-03-05 11:50:00,551.96,551.99,551.35,551.76,10388.0,551.1473,551.1773,550.5382,550.9476,10388.0
2025-03-05 11:55:00,551.89,553.87,551.38,552.94,22687.0,551.0774,553.0545,550.5682,552.1259,22687.0
2025-03-05 12:00:00,553.14,554.7,553.0,553.85,15552.0,552.3256,553.8833,552.1858,553.0346,15552.0
2025-03-05 12:05:00,553.67,553.76,553.1,553.3,8035.0,552.8548,552.9447,552.2857,552.4854,8035.0
2025-03-05 12:10:00,553.27,553.86,553.26,553.52,6216.0,552.4554,553.0445,552.4454,552.705,6216.0
2025-03-05 12:15:00,553.42,553.98,553.33,553.33,11408.0,552.6052,553.1644,552.5153,552.5153,11408.0
2025-03-05 12:20:00,553.45,554.67,553.45,554.27,11323.0,552.6351,553.8533,552.6351,553.4539,11323.0
2025-03-05 12:25:00,554.36,555.0,554.35,554.95,14682.0,553.5438,554.1829,553.5338,554.1329,14682.0
2025-03-05 12:30:00,554.94,555.56,554.93,555.48,7569.0,554.1229,554.742,554.113,554.6622,7569.0
2025-03-05 12:35:00,555.33,555.82,555.19,555.39,20739.0,554.5124,555.0017,554.3726,554.5723,20739.0
2025-03-05 12:40:00,555.19,555.75,554.9,555.36,16730.0,554.3726,554.9318,554.083,554.5423,16730.0
2025-03-05 12:45:00,555.29,555.62,554.78,555.55,6221.0,554.4724,554.8019,553.9632,554.732,6221.0
2025-03-05 12:50:00,555.72,556.95,555.72,556.41,8895.0,554.9018,556.13,554.9018,555.5908,8895.0
2025-03-05 12:55:00,556.26,557.14,556.26,556.93,8617.0,555.441,556.3197,555.441,556.11,8617.0
2025-03-05 13:00:00,556.92,557.29,556.59,557.18,1840.0,556.1,556.4695,555.7705,556.3596,1840.0
2025-03-05 13:05:00,556.55,557.07,554.85,555.19,16220.0,555.7306,556.2498,554.0331,554.3726,16220.0
2025-03-05 13:10:00,555.19,556.18,555.04,555.87,6619.0,554.3726,555.3611,554.2228,555.0516,6619.0
2025-03-05 13:15:00,555.87,556.19,555.54,556.0,8424.0,555.0516,555.3711,554.7221,555.1814,8424.0
2025-03-05 13:20:00,556.1,556.36,555.73,555.95,11153.0,555.2812,555.5409,554.9118,555.1315,11153.0
2025-03-05 13:25:00,555.95,556.21,555.57,556.03,7101.0,555.1315,555.3911,554.752,555.2113,7101.0
2025-03-05 13:30:00,555.89,556.24,554.85,555.3,15060.0,555.0715,555.421,554.0331,554.4824,15060.0
2025-03-05 13:35:00,555.27,556.08,554.98,555.79,16341.0,554.4525,555.2613,554.1629,554.9717,16341.0
2025-03-05 13:40:00,555.91,556.25,555.42,555.43,48205.0,555.0915,555.431,554.6022,554.6122,48205.0
2025-03-05 13:45:00,555.47,557.28,555.39,557.28,21971.0,554.6522,556.4595,554.5723,556.4595,21971.0
2025-03-05 13:50:00,557.28,557.68,557.27,557.48,19164.0,556.4595,556.8589,556.4495,556.6592,19164.0
2025-03-05 13:55:00,557.48,558.48,557.48,558.3,10346.0,556.6592,557.6577,556.6592,557.478,10346.0
2025-03-05 14:00:00,558.5,558.91,557.49,558.62,13844.0,557.6777,558.0871,556.6692,557.7975,13844.0
2025-03-05 14:05:00,558.67,560.56,558.67,560.54,13197.0,557.8475,559.7347,557.8475,559.7147,13197.0
2025-03-05 14:10:00,560.46,560.52,559.85,559.93,9145.0,559.6348,559.6947,559.0257,559.1056,9145.0
2025-03-05 14:15:00,559.85,560.28,558.63,558.83,10475.0,559.0257,559.4551,557.8075,558.0072,10475.0
2025-03-05 14:20:00,558.62,559.79,558.52,559.68,10443.0,557.7975,558.9658,557.6977,558.856,10443.0
2025-03-05 14:25:00,559.59,559.67,559.1,559.18,11394.0,558.7661,558.846,558.2768,558.3567,11394.0
2025-03-05 14:30:00,559.27,559.37,558.68,559.17,8021.0,558.4466,558.5464,557.8574,558.3467,8021.0
2025-03-05 14:35:00,559.42,559.74,558.81,559.7,13028.0,558.5964,558.9159,557.9872,558.8759,13028.0
2025-03-05 14:40:00,559.7,560.09,559.27,559.28,9772.0,558.8759,559.2654,558.4466,558.4566,9772.0
2025-03-05 14:45:00,559.51,559.82,559.15,559.74,9234.0,558.6862,558.9958,558.3267,558.9159,9234.0
2025-03-05 14:50:00,559.87,560.22,559.57,560.04,12234.0,559.0457,559.3952,558.7461,559.2154,12234.0
2025-03-05 14:55:00,560.01,560.3,559.04,559.05,9877.0,559.1855,559.4751,558.2169,558.2269,9877.0
2025-03-05 15:00:00,559.06,560.6,559.05,560.45,9074.0,558.2369,559.7746,558.2269,559.6248,9074.0
2025-03-05 15:05:00,560.51,560.94,560.29,560.71,15330.0,559.6847,560.1141,559.4651,559.8845,15330.0
2025-03-05 15:10:00,560.59,560.79,560.51,560.65,10154.0,559.7646,559.9643,559.6847,559.8245,10154.0
2025-03-05 15:15:00,560.73,560.73,559.0,559.53,20796.0,559.9044,559.9044,558.177,558.7062,20796.0
2025-03-05 15:20:00,559.77,559.82,559.01,559.53,16886.0,558.9458,558.9958,558.187,558.7062,16886.0
2025-03-05 15:25:00,559.8,560.99,559.74,560.74,15098.0,558.9758,560.164,558.9159,559.9144,15098.0
2025-03-05 15:30:00,560.73,560.73,559.33,559.47,15750.0,559.9044,559.9044,558.5065,558.6463,15750.0
2025-03-05 15:35:00,559.46,560.12,559.24,559.94,17074.0,558.6363,559.2953,558.4166,559.1156,17074.0
2025-03-05 15:40:00,559.92,560.65,559.72,560.09,17282.0,559.0956,559.8245,558.8959,559.2654,17282.0
2025-03-05 15:45:00,559.99,560.1,558.93,559.0,39928.0,559.1655,559.2754,558.1071,558.177,39928.0
2025-03-05 15:50:00,558.75,559.84,557.52,559.51,33903.0,557.9273,559.0157,556.6991,558.6862,33903.0
2025-03-05 15:55:00,559.42,559.64,558.28,558.3,139672.0,558.5964,558.816,557.458,557.478,139672.0
2025-03-06 09:30:00,548.5,553.54,547.1,552.07,101149.0,547.6924,552.725,546.2945,551.2572,101149.0
2025-03-06 09:35:00,552.05,552.37,549.31,550.75,38517.0,551.2372,551.5567,548.5012,549.9391,38517.0
2025-03-06 09:40:00,550.67,551.14,548.68,550.73,23608.0,549.8592,550.3285,547.8722,549.9191,23608.0
2025-03-06 09:45:00,550.67,552.74,550.67,552.49,34216.0,549.8592,551.9262,549.8592,551.6766,34216.0
2025-03-06 09:50:00,552.49,553.65,551.87,552.53,23016.0,551.6766,552.8348,551.0575,551.7165,23016.0
2025-03-06 09:55:00,552.2,552.65,551.14,551.26,27086.0,551.387,551.8363,550.3285,550.4484,27086.0
2025-03-06 10:00:00,551.18,552.36,551.05,552.17,29726.0,550.3685,551.5467,550.2387,551.357,29726.0
2025-03-06 10:05:00,552.2,553.04,552.03,552.61,15106.0,551.387,552.2257,551.2172,551.7964,15106.0
2025-03-06 10:10:00,552.45,552.77,552.03,552.77,20690.0,551.6366,551.9561,551.2172,551.9561,20690.0
2025-03-06 10:15:00,552.8,553.25,551.65,552.28,18733.0,551.9861,552.4354,550.8378,551.4669,18733.0
2025-03-06 10:20:00,552.09,553.95,551.56,552.99,21076.0,551.2771,553.1344,550.7479,552.1758,21076.0
2025-03-06 10:25:00,552.74,553.76,551.98,553.6,14128.0,551.9262,552.9447,551.1673,552.7849,14128.0
2025-03-06 10:30:00,553.39,553.81,552.92,553.71,14404.0,552.5752,552.9946,552.1059,552.8948,14404.0
2025-03-06 10:35:00,553.89,555.1,553.46,555.1,19294.0,553.0745,554.2827,552.6451,554.2827,19294.0
2025-03-06 10:40:00,555.26,555.68,555.0,555.38,15976.0,554.4425,554.8619,554.1829,554.5623,15976.0
2025-03-06 10:45:00,555.25,555.66,554.5,554.5,31265.0,554.4325,554.8419,553.6836,553.6836,31265.0
2025-03-06 10:50:00,554.53,554.53,552.51,552.63,20995.0,553.7136,553.7136,551.6965,551.8163,20995.0
2025-03-06 10:55:00,552.96,554.62,552.69,554.28,27388.0,552.1459,553.8034,551.8763,553.4639,27388.0
2025-03-06 11:00:00,554.62,555.27,554.03,554.12,17786.0,553.8034,554.4525,553.2143,553.3042,17786.0
2025-03-06 11:05:00,553.99,555.51,553.99,555.21,20433.0,553.1743,554.6921,553.1743,554.3925,20433.0
2025-03-06 11:10:00,555.09,555.3,554.67,554.72,16876.0,554.2727,554.4824,553.8533,553.9033,16876.0
2025-03-06 11:15:00,554.7,554.86,554.35,554.36,11005.0,553.8833,554.0431,553.5338,553.5438,11005.0
2025-03-06 11:20:00,554.27,554.51,553.34,554.28,12250.0,553.4539,553.6936,552.5253,553.4639,12250.0
2025-03-06 11:25:00,554.43,554.73,553.14,554.39,19642.0,553.6137,553.9133,552.3256,553.5738,19642.0
2025-03-06 11:30:00,554.4,555.25,553.96,555.12,12900.0,553.5837,554.4325,553.1444,554.3027,12900.0
2025-03-06 11:35:00,555.24,555.24,553.02,553.25,8348.0,554.4225,554.4225,552.2058,552.4354,8348.0
2025-03-06 11:40:00,553.22,553.5,552.47,552.47,9496.0,552.4055,552.6851,551.6566,551.6566,9496.0
2025-03-06 11:45:00,552.68,553.21,552.58,552.59,14857.0,551.8663,552.3955,551.7664,551.7764,14857.0
2025-03-06 11:50:00,552.36,552.36,551.18,551.37,12476.0,551.5467,551.5467,550.3685,550.5582,12476.0
2025-03-06 11:55:00,551.09,551.19,550.8,550.87,9281.0,550.2786,550.3785,549.989,550.0589,9281.0
2025-03-06 12:00:00,550.87,550.87,549.6,549.79,15602.0,550.0589,550.0589,548.7908,548.9805,15602.0
2025-03-06 12:05:00,549.65,549.83,548.87,549.83,12178.0,548.8407,549.0205,548.0619,549.0205,12178.0
2025-03-06 12:10:00,549.9,550.24,549.38,549.8,15023.0,549.0904,549.4299,548.5711,548.9905,15023.0
2025-03-06 12:15:00,549.8,551.14,549.72,550.99,24752.0,548.9905,550.3285,548.9106,550.1788,24752.0
2025-03-06 12:20:00,551.02,552.02,550.79,550.79,8220.0,550.2087,551.2072,549.9791,549.9791,8220.0
2025-03-06 12:25:00,550.78,550.79,549.59,549.93,12419.0,549.9691,549.9791,548.7808,549.1203,12419.0
2025-03-06 12:30:00,550.09,551.15,549.91,550.12,6969.0,549.2801,550.3385,549.1004,549.31,6969.0
2025-03-06 12:35:00,550.14,550.49,549.13,549.14,6208.0,549.33,549.6795,548.3215,548.3315,6208.0
2025-03-06 12:40:00,549.1,550.65,549.07,549.1,13074.0,548.2915,549.8393,548.2616,548.2915,13074.0
2025-03-06 12:45:00,549.29,549.41,548.13,548.38,7534.0,548.4813,548.6011,547.323,547.5726,7534.0
2025-03-06 12:50:00,548.13,549.24,548.05,549.21,6346.0,547.323,548.4313,547.2431,548.4014,6346.0
2025-03-06 12:55:00,549.07,550.57,549.07,550.17,10815.0,548.2616,549.7594,548.2616,549.36,10815.0
2025-03-06 13:00:00,550.12,550.23,549.09,549.35,11834.0,549.31,549.4199,548.2816,548.5412,11834.0
2025-03-06 13:05:00,549.36,549.62,548.92,549.16,9604.0,548.5512,548.8108,548.1118,548.3515,9604.0
2025-03-06 13:10:00,549.18,549.64,548.74,549.4,29877.0,548.3714,548.8308,547.9321,548.5911,29877.0
2025-03-06 13:15:00,549.39,550.46,549.3,550.4,22773.0,548.5811,549.6495,548.4913,549.5896,22773.0
2025-03-06 13:20:00,550.16,550.52,550.03,550.41,18712.0,549.35,549.7095,549.2202,549.5996,18712.0
2025-03-06 13:25:00,550.32,550.35,548.68,548.82,16778.0,549.5097,549.5397,547.8722,548.012,16778.0
2025-03-06 13:30:00,548.81,549.35,548.7,548.92,16746.0,548.002,548.5412,547.8921,548.1118,16746.0
2025-03-06 13:35:00,548.93,549.38,548.43,548.5,9418.0,548.1218,548.5711,547.6225,547.6924,9418.0
2025-03-06 13:40:00,548.41,548.41,547.42,547.98,11520.0,547.6026,547.6026,546.614,547.1732,11520.0
2025-03-06 13:45:00,548.03,548.68,547.9,548.29,9670.0,547.2231,547.8722,547.0933,547.4827,9670.0
2025-03-06 13:50:00,548.29,549.69,548.11,548.68,10192.0,547.4827,548.8807,547.303,547.8722,10192.0
2025-03-06 13:55:00,548.8,548.82,548.21,548.48,8571.0,547.992,548.012,547.4029,547.6725,8571.0
2025-03-06 14:00:00,548.38,548.38,547.6,547.73,10764.0,547.5726,547.5726,546.7938,546.9236,10764.0
2025-03-06 14:05:00,547.66,548.08,547.47,547.67,16545.0,546.8537,547.273,546.6639,546.8637,16545.0
2025-03-06 14:10:00,547.9,548.87,547.9,548.33,10333.0,547.0933,548.0619,547.0933,547.5227,10333.0
2025-03-06 14:15:00,548.33,548.52,547.92,548.09,15232.0,547.5227,547.7124,547.1133,547.283,15232.0
2025-03-06 14:20:00,547.97,548.33,547.75,548.19,10783.0,547.1632,547.5227,546.9435,547.3829,10783.0
2025-03-06 14:25:00,548.19,548.19,547.38,547.6,11280.0,547.3829,547.3829,546.5741,546.7938,11280.0
2025-03-06 14:30:00,547.41,547.64,546.67,547.29,13325.0,546.604,546.8337,545.8651,546.4842,13325.0
2025-03-06 14:35:00,547.29,547.94,547.29,547.54,21357.0,546.4842,547.1333,546.4842,546.7338,21357.0
2025-03-06 14:40:00,547.54,549.18,547.37,548.7,11031.0,546.7338,548.3714,546.5641,547.8921,11031.0
2025-03-06 14:45:00,548.86,550.22,548.78,549.71,18407.0,548.0519,549.4099,547.972,548.9006,18407.0
2025-03-06 14:50:00,549.81,550.47,549.51,549.69,14719.0,549.0005,549.6595,548.7009,548.8807,14719.0
2025-03-06 14:55:00,549.52,549.6,547.17,547.32,16077.0,548.7109,548.7908,546.3644,546.5142,16077.0
2025-03-06 15:00:00,547.19,548.55,546.74,548.37,19888.0,546.3844,547.7424,545.935,547.5626,19888.0
2025-03-06 15:05:00,548.31,548.98,547.95,548.58,10068.0,547.5027,548.1717,547.1432,547.7723,10068.0
2025-03-06 15:10:00,548.58,549.3,548.44,549.21,8880.0,547.7723,548.4913,547.6325,548.4014,8880.0
2025-03-06 15:15:00,549.25,549.58,548.98,549.53,14606.0,548.4413,548.7708,548.1717,548.7209,14606.0
2025-03-06 15:20:00,549.62,549.77,547.4,547.64,20469.0,548.8108,548.9606,546.594,546.8337,20469.0
2025-03-06 15:25:00,547.87,549.23,547.49,549.07,21318.0,547.0634,548.4214,546.6839,548.2616,21318.0
2025-03-06 15:30:00,549.36,550.27,548.93,549.33,19263.0,548.5512,549.4598,548.1218,548.5212,19263.0
2025-03-06 15:35:00,549.18,549.57,548.72,549.01,20100.0,548.3714,548.7609,547.9121,548.2017,20100.0
2025-03-06 15:40:00,549.01,549.3,548.35,548.56,20160.0,548.2017,548.4913,547.5426,547.7523,20160.0
2025-03-06 15:45:00,548.79,550.18,548.73,549.97,20744.0,547.982,549.37,547.9221,549.1603,20744.0
2025-03-06 15:50:00,550.06,551.17,550.05,550.47,58947.0,549.2501,550.3585,549.2401,549.6595,58947.0
2025-03-06 15:55:00,550.59,550.85,548.9,549.66,154557.0,549.7794,550.039,548.0918,548.8507,154557.0
2025-03-07 09:30:00,547.07,548.26,545.68,546.37,59769.0,546.2645,547.4528,544.8766,545.5656,59769.0
2025-03-07 09:35:00,545.92,546.66,543.9,544.1,27096.0,545.1162,545.8551,543.0992,543.2989,27096.0
2025-03-07 09:40:00,544.15,548.1,544.15,547.53,42134.0,543.3488,547.293,543.3488,546.7239,42134.0
2025-03-07 09:45:00,547.4,550.38,547.39,549.95,14687.0,546.594,549.5697,546.5841,549.1403,14687.0
2025-03-07 09:50:00,549.87,550.38,549.27,549.33,14915.0,549.0604,549.5697,548.4613,548.5212,14915.0
2025-03-07 09:55:00,549.08,549.45,547.0,547.35,16032.0,548.2716,548.641,546.1946,546.5441,16032.0
2025-03-07 10:00:00,547.35,547.35,545.83,546.55,15161.0,546.5441,546.5441,545.0264,545.7453,15161.0
2025-03-07 10:05:00,546.62,546.94,545.1,545.27,19506.0,545.8152,546.1347,544.2974,544.4672,19506.0
2025-03-07 10:10:00,545.5,545.71,542.86,543.07,9954.0,544.6968,544.9065,542.0607,542.2704,9954.0
2025-03-07 10:15:00,542.8,543.17,542.25,542.48,18601.0,542.0008,542.3703,541.4516,541.6813,18601.0
2025-03-07 10:20:00,542.65,543.79,542.35,543.46,17318.0,541.851,542.9894,541.5515,542.6598,17318.0
2025-03-07 10:25:00,543.61,543.61,542.2,542.91,19167.0,542.8096,542.8096,541.4017,542.1107,19167.0
2025-03-07 10:30:00,542.77,542.91,540.07,540.28,35315.0,541.9709,542.1107,539.2748,539.4845,35315.0
2025-03-07 10:35:00,540.38,540.38,538.32,538.89,30986.0,539.5844,539.5844,537.5274,538.0966,30986.0
2025-03-07 10:40:00,538.81,539.04,537.62,538.67,29681.0,538.0167,538.2464,536.8284,537.8769,29681.0
2025-03-07 10:45:00,538.41,540.99,537.38,540.33,39631.0,537.6173,540.1935,536.5888,539.5345,39631.0
2025-03-07 10:50:00,540.62,540.62,539.06,539.21,27651.0,539.824,539.824,538.2663,538.4161,27651.0
2025-03-07 10:55:00,539.39,541.26,539.35,540.41,27021.0,538.5958,540.4631,538.5559,539.6143,27021.0
2025-03-07 11:00:00,540.56,541.39,540.03,540.6,21053.0,539.7641,540.5929,539.2349,539.8041,21053.0
2025-03-07 11:05:00,540.61,540.89,540.22,540.52,27179.0,539.814,540.0936,539.4246,539.7242,27179.0
2025-03-07 11:10:00,540.56,540.89,539.62,539.63,15831.0,539.7641,540.0936,538.8255,538.8355,15831.0
2025-03-07 11:15:00,539.81,539.93,539.07,539.07,13402.0,539.0152,539.135,538.2763,538.2763,13402.0
2025-03-07 11:20:00,539.15,539.33,537.44,537.71,21213.0,538.3562,538.5359,536.6487,536.9183,21213.0
2025-03-07 11:25:00,537.43,537.55,536.28,536.62,19926.0,536.6387,536.7586,535.4904,535.8299,19926.0
2025-03-07 11:30:00,536.62,538.27,536.57,537.95,23205.0,535.8299,537.4775,535.78,537.158,23205.0
2025-03-07 11:35:00,538.06,538.9,537.88,538.64,16509.0,537.2678,538.1066,537.0881,537.8469,16509.0
2025-03-07 11:40:00,538.61,540.19,538.55,539.34,22517.0,537.817,539.3947,537.7571,538.5459,22517.0
2025-03-07 11:45:00,539.6,539.97,538.64,539.06,9787.0,538.8055,539.175,537.8469,538.2663,9787.0
2025-03-07 11:50:00,538.8,538.8,537.92,538.14,20016.0,538.0067,538.0067,537.128,537.3477,20016.0
2025-03-07 11:55:00,538.16,539.2,537.92,538.82,29185.0,537.3677,538.4061,537.128,538.0267,29185.0
2025-03-07 12:00:00,539.1,540.19,539.08,539.59,17138.0,538.3063,539.3947,538.2863,538.7955,17138.0
2025-03-07 12:05:00,539.45,539.89,538.04,538.19,10546.0,538.6558,539.0951,537.2478,537.3976,10546.0
2025-03-07 12:10:00,538.3,539.42,538.07,539.25,19117.0,537.5074,538.6258,537.2778,538.456,19117.0
2025-03-07 12:15:00,539.23,539.27,537.06,537.38,8708.0,538.4361,538.476,536.2693,536.5888,8708.0
2025-03-07 12:20:00,537.64,538.29,537.01,538.12,16292.0,536.8484,537.4975,536.2193,537.3277,16292.0
2025-03-07 12:25:00,538.36,539.01,538.22,538.72,14877.0,537.5674,538.2164,537.4276,537.9268,14877.0
2025-03-07 12:30:00,538.62,539.57,538.47,539.57,8340.0,537.827,538.7756,537.6772,538.7756,8340.0
2025-03-07 12:35:00,539.23,540.48,539.05,539.88,13854.0,538.4361,539.6842,538.2563,539.0851,13854.0
2025-03-07 12:40:00,539.54,541.33,539.53,541.27,12169.0,538.7456,540.533,538.7356,540.4731,12169.0
2025-03-07 12:45:00,541.37,542.69,541.37,541.98,8774.0,540.5729,541.891,540.5729,541.182,8774.0
2025-03-07 12:50:00,541.99,542.92,541.8,542.9,12118.0,541.192,542.1206,541.0023,542.1007,12118.0
2025-03-07 12:55:00,542.55,542.55,540.23,540.97,7178.0,541.7512,541.7512,539.4346,540.1735,7178.0
2025-03-07 13:00:00,540.85,542.63,540.43,542.58,27671.0,540.0537,541.8311,539.6343,541.7811,27671.0
2025-03-07 13:05:00,542.59,544.08,542.59,542.97,13065.0,541.7911,543.2789,541.7911,542.1706,13065.0
2025-03-07 13:10:00,542.69,543.37,542.23,543.29,15377.0,541.891,542.57,541.4317,542.4901,15377.0
2025-03-07 13:15:00,543.4,543.67,543.01,543.19,12100.0,542.5999,542.8695,542.2105,542.3902,12100.0
2025-03-07 13:20:00,543.08,543.62,542.6,542.85,19753.0,542.2804,542.8196,541.8011,542.0507,19753.0
2025-03-07 13:25:00,542.83,542.87,542.1,542.34,14419.0,542.0308,542.0707,541.3019,541.5415,14419.0
2025-03-07 13:30:00,542.45,542.56,542.0,542.42,32531.0,541.6513,541.7612,541.202,541.6214,32531.0
2025-03-07 13:35:00,542.32,545.0,542.32,544.65,14596.0,541.5215,544.1976,541.5215,543.8481,14596.0
2025-03-07 13:40:00,544.64,545.14,543.69,543.97,11712.0,543.8381,544.3374,542.8895,543.1691,11712.0
2025-03-07 13:45:00,544.05,545.72,544.04,545.25,11200.0,543.249,544.9165,543.239,544.4472,11200.0
2025-03-07 13:50:00,545.25,546.23,545.08,545.86,12882.0,544.4472,545.4258,544.2775,545.0563,12882.0
2025-03-07 13:55:00,545.83,546.45,545.71,546.14,19744.0,545.0264,545.6454,544.9065,545.3359,19744.0
2025-03-07 14:00:00,546.22,547.0,546.07,546.49,23240.0,545.4158,546.1946,545.266,545.6854,23240.0
2025-03-07 14:05:00,546.44,546.45,545.07,545.29,6944.0,545.6355,545.6454,544.2675,544.4872,6944.0
2025-03-07 14:10:00,545.29,546.02,545.15,545.75,9272.0,544.4872,545.2161,544.3474,544.9465,9272.0
2025-03-07 14:15:00,545.74,546.02,545.25,546.02,9034.0,544.9365,545.2161,544.4472,545.2161,9034.0
2025-03-07 14:20:00,546.08,546.82,545.73,546.82,9070.0,545.276,546.0149,544.9265,546.0149,9070.0
2025-03-07 14:25:00,546.71,546.71,545.38,545.99,11828.0,545.9051,545.9051,544.577,545.1861,11828.0
2025-03-07 14:30:00,545.91,546.12,544.33,544.58,16111.0,545.1062,545.3159,543.5286,543.7782,16111.0
2025-03-07 14:35:00,544.58,545.06,544.04,544.86,17557.0,543.7782,544.2575,543.239,544.0578,17557.0
2025-03-07 14:40:00,544.82,544.98,544.21,544.58,16699.0,544.0178,544.1776,543.4087,543.7782,16699.0
2025-03-07 14:45:00,544.55,544.72,543.78,543.78,18185.0,543.7482,543.918,542.9794,542.9794,18185.0
2025-03-07 14:50:00,543.7,544.56,543.69,544.4,17103.0,542.8995,543.7582,542.8895,543.5985,17103.0
2025-03-07 14:55:00,544.4,544.54,543.79,544.21,22264.0,543.5985,543.7383,542.9894,543.4087,22264.0
2025-03-07 15:00:00,544.05,544.15,543.63,544.06,15035.0,543.249,543.3488,542.8296,543.259,15035.0
2025-03-07 15:05:00,544.06,545.73,544.05,545.64,14380.0,543.259,544.9265,543.249,544.8366,14380.0
2025-03-07 15:10:00,545.7,546.07,545.34,546.05,21514.0,544.8966,545.266,544.5371,545.246,21514.0
2025-03-07 15:15:00,545.92,547.08,544.8,546.98,14904.0,545.1162,546.2745,543.9979,546.1747,14904.0
2025-03-07 15:20:00,546.74,546.74,545.27,545.46,14029.0,545.935,545.935,544.4672,544.6569,14029.0
2025-03-07 15:25:00,545.46,546.41,545.42,546.15,13291.0,544.6569,545.6055,544.617,545.3459,13291.0
2025-03-07 15:30:00,546.12,546.78,545.9,546.35,16302.0,545.3159,545.975,545.0963,545.5456,16302.0
2025-03-07 15:35:00,546.33,546.51,543.81,544.27,12952.0,545.5256,545.7054,543.0093,543.4687,12952.0
2025-03-07 15:40:00,543.86,545.29,543.11,545.01,19302.0,543.0593,544.4872,542.3104,544.2076,19302.0
2025-03-07 15:45:00,544.84,546.56,544.84,546.46,22892.0,544.0378,545.7553,544.0378,545.6554,22892.0
2025-03-07 15:50:00,546.43,547.67,545.96,547.67,51986.0,545.6255,546.8637,545.1562,546.8637,51986.0
2025-03-07 15:55:00,547.71,548.31,546.23,546.37,146802.0,546.9036,547.5027,545.4258,545.5656,146802.0
2025-03-10 09:30:00,538.15,539.89,534.68,535.82,78920.0,537.3577,539.0951,533.8928,535.0311,78920.0
2025-03-10 09:35:00,536.17,539.59,536.17,539.4,22870.0,535.3806,538.7955,535.3806,538.6058,22870.0
2025-03-10 09:40:00,539.3,541.3,538.99,539.58,43525.0,538.506,540.503,538.1964,538.7856,43525.0
2025-03-10 09:45:00,539.52,541.33,539.44,541.15,31554.0,538.7257,540.533,538.6458,540.3533,31554.0
2025-03-10 09:50:00,541.12,542.09,540.64,541.47,28941.0,540.3233,541.2919,539.844,540.6728,28941.0
2025-03-10 09:55:00,541.42,542.28,541.18,541.46,32739.0,540.6229,541.4816,540.3832,540.6628,32739.0
2025-03-10 10:00:00,541.17,541.77,540.09,541.69,18948.0,540.3732,540.9723,539.2948,540.8925,18948.0
2025-03-10 10:05:00,541.69,542.82,541.31,542.13,15142.0,540.8925,542.0208,540.513,541.3318,15142.0
2025-03-10 10:10:00,542.17,543.5,541.81,543.15,13476.0,541.3717,542.6998,541.0123,542.3503,13476.0
2025-03-10 10:15:00,542.89,544.75,542.89,544.75,16852.0,542.0907,543.948,542.0907,543.948,16852.0
2025-03-10 10:20:00,544.99,545.79,544.64,545.74,17174.0,544.1876,544.9864,543.8381,544.9365,17174.0
2025-03-10 10:25:00,545.75,546.58,545.54,545.68,11272.0,544.9465,545.7753,544.7368,544.8766,11272.0
2025-03-10 10:30:00,545.82,546.38,545.2,545.46,18752.0,545.0164,545.5756,544.3973,544.6569,18752.0
2025-03-10 10:35:00,545.19,545.58,544.34,544.72,15364.0,544.3873,544.7767,543.5386,543.918,15364.0
2025-03-10 10:40:00,544.81,546.08,544.61,545.98,16757.0,544.0079,545.276,543.8082,545.1761,16757.0
2025-03-10 10:45:00,545.89,547.09,545.04,546.3,18011.0,545.0863,546.2845,544.2375,545.4957,18011.0
2025-03-10 10:50:00,546.3,546.46,544.64,545.14,13453.0,545.4957,545.6554,543.8381,544.3374,13453.0
2025-03-10 10:55:00,545.78,546.17,545.14,545.57,25212.0,544.9764,545.3659,544.3374,544.7667,25212.0
2025-03-10 11:00:00,545.8,548.17,545.61,547.3,26955.0,544.9964,547.3629,544.8067,546.4942,26955.0
2025-03-10 11:05:00,547.7,548.56,546.85,547.6,24635.0,546.8936,547.7523,546.0449,546.7938,24635.0
2025-03-10 11:10:00,547.31,547.68,546.14,546.4,22089.0,546.5042,546.8736,545.3359,545.5955,22089.0
2025-03-10 11:15:00,546.18,546.61,545.1,545.1,18753.0,545.3758,545.8052,544.2974,544.2974,18753.0
2025-03-10 11:20:00,544.97,545.09,544.04,544.47,25138.0,544.1676,544.2874,543.239,543.6684,25138.0
2025-03-10 11:25:00,544.16,544.37,542.0,542.67,37103.0,543.3588,543.5685,541.202,541.871,37103.0
2025-03-10 11:30:00,542.67,544.48,542.56,544.35,29529.0,541.871,543.6783,541.7612,543.5485,29529.0
2025-03-10 11:35:00,544.31,544.9,542.02,542.5,36256.0,543.5086,544.0977,541.222,541.7013,36256.0
2025-03-10 11:40:00,542.25,542.53,540.0,540.34,24004.0,541.4516,541.7312,539.2049,539.5444,24004.0
2025-03-10 11:45:00,540.51,542.3,540.34,542.12,31007.0,539.7142,541.5016,539.5444,541.3218,31007.0
2025-03-10 11:50:00,542.07,542.85,541.47,542.81,22553.0,541.2719,542.0507,540.6728,542.0108,22553.0
2025-03-10 11:55:00,542.77,543.54,542.52,542.91,15033.0,541.9709,542.7397,541.7212,542.1107,15033.0
2025-03-10 12:00:00,542.65,543.05,542.32,542.63,16627.0,541.851,542.2505,541.5215,541.8311,16627.0
2025-03-10 12:05:00,542.63,542.9,542.29,542.6,12039.0,541.8311,542.1007,541.4916,541.8011,12039.0
2025-03-10 12:10:00,542.6,543.38,542.36,543.25,20359.0,541.8011,542.58,541.5615,542.4502,20359.0
2025-03-10 12:15:00,543.16,543.16,541.93,542.24,14946.0,542.3603,542.3603,541.1321,541.4416,14946.0
2025-03-10 12:20:00,542.06,542.14,541.38,541.65,21637.0,541.2619,541.3418,540.5829,540.8525,21637.0
2025-03-10 12:25:00,541.5,542.56,541.37,542.47,16459.0,540.7027,541.7612,540.5729,541.6713,16459.0
2025-03-10 12:30:00,542.56,543.82,542.37,543.52,4337.0,541.7612,543.0193,541.5715,542.7198,4337.0
2025-03-10 12:35:00,543.3,543.34,542.0,542.0,5429.0,542.5001,542.54,541.202,541.202,5429.0
2025-03-10 12:40:00,542.13,542.68,541.82,541.87,9758.0,541.3318,541.881,541.0223,541.0722,9758.0
2025-03-10 12:45:00,541.81,542.36,541.64,542.06,5888.0,541.0123,541.5615,540.8425,541.2619,5888.0
2025-03-10 12:50:00,541.82,542.48,541.76,542.34,5238.0,541.0223,541.6813,540.9624,541.5415,5238.0
2025-03-10 12:55:00,542.56,542.81,542.35,542.35,3159.0,541.7612,542.0108,541.5515,541.5515,3159.0
2025-03-10 13:00:00,542.34,542.82,542.0,542.01,5265.0,541.5415,542.0208,541.202,541.212,5265.0
2025-03-10 13:05:00,542.26,542.45,542.0,542.28,11212.0,541.4616,541.6513,541.202,541.4816,11212.0
2025-03-10 13:10:00,542.28,542.46,541.05,541.39,18800.0,541.4816,541.6613,540.2534,540.5929,18800.0
2025-03-10 13:15:00,541.38,541.57,540.58,540.87,11087.0,540.5829,540.7726,539.7841,540.0737,11087.0
2025-03-10 13:20:00,540.87,541.48,540.5,540.69,15067.0,540.0737,540.6828,539.7042,539.8939,15067.0
2025-03-10 13:25:00,540.68,540.86,540.02,540.15,11725.0,539.8839,540.0637,539.2249,539.3547,11725.0
2025-03-10 13:30:00,540.0,540.39,539.73,540.22,6347.0,539.2049,539.5944,538.9353,539.4246,6347.0
2025-03-10 13:35:00,540.03,540.03,538.64,538.79,19779.0,539.2349,539.2349,537.8469,537.9967,19779.0
2025-03-10 13:40:00,538.87,539.02,537.75,537.75,20170.0,538.0766,538.2264,536.9583,536.9583,20170.0
2025-03-10 13:45:00,537.53,538.25,537.25,537.73,15058.0,536.7386,537.4575,536.459,536.9383,15058.0
2025-03-10 13:50:00,537.72,538.03,536.89,537.77,18686.0,536.9283,537.2378,536.0995,536.9782,18686.0
2025-03-10 13:55:00,537.73,538.21,537.02,537.1,15187.0,536.9383,537.4176,536.2293,536.3092,15187.0
2025-03-10 14:00:00,537.1,537.7,536.91,537.28,19007.0,536.3092,536.9083,536.1195,536.4889,19007.0
2025-03-10 14:05:00,537.0,537.34,536.47,537.02,10085.0,536.2094,536.5489,535.6801,536.2293,10085.0
2025-03-10 14:10:00,537.14,538.3,537.09,538.19,13629.0,536.3492,537.5074,536.2992,537.3976,13629.0
2025-03-10 14:15:00,538.0,538.74,537.91,538.09,10963.0,537.2079,537.9468,537.118,537.2978,10963.0
2025-03-10 14:20:00,537.92,538.41,537.35,537.52,9534.0,537.128,537.6173,536.5588,536.7286,9534.0
2025-03-10 14:25:00,537.55,538.11,536.41,536.77,11519.0,536.7586,537.3177,535.6202,535.9797,11519.0
2025-03-10 14:30:00,536.88,537.93,536.0,536.0,14739.0,536.0895,537.138,535.2108,535.2108,14739.0
2025-03-10 14:35:00,536.09,536.22,535.52,535.95,12695.0,535.3007,535.4305,534.7315,535.1609,12695.0
2025-03-10 14:40:00,536.06,536.19,535.39,536.01,12517.0,535.2707,535.4006,534.6017,535.2208,12517.0
2025-03-10 14:45:00,536.17,536.38,535.63,535.63,12224.0,535.3806,535.5903,534.8414,534.8414,12224.0
2025-03-10 14:50:00,535.63,535.72,534.56,534.56,15286.0,534.8414,534.9312,533.773,533.773,15286.0
2025-03-10 14:55:00,534.57,534.92,534.18,534.25,12707.0,533.7829,534.1324,533.3935,533.4634,12707.0
2025-03-10 15:00:00,534.41,534.8,532.82,533.44,16837.0,533.6232,534.0126,532.0355,532.6546,16837.0
2025-03-10 15:05:00,533.62,534.0,532.1,532.58,22984.0,532.8343,533.2138,531.3166,531.7959,22984.0
2025-03-10 15:10:00,532.58,534.64,532.02,534.63,15238.0,531.7959,533.8528,531.2367,533.8429,15238.0
2025-03-10 15:15:00,534.64,535.42,533.9,534.69,21203.0,533.8528,534.6317,533.1139,533.9028,21203.0
2025-03-10 15:20:00,534.96,537.22,534.96,536.56,38198.0,534.1724,536.429,534.1724,535.77,38198.0
2025-03-10 15:25:00,536.59,537.12,535.77,535.98,36962.0,535.8,536.3292,534.9812,535.1909,36962.0
2025-03-10 15:30:00,535.59,537.69,535.58,537.59,27459.0,534.8014,536.8983,534.7915,536.7985,27459.0
2025-03-10 15:35:00,537.59,538.04,535.59,536.21,29761.0,536.7985,537.2478,534.8014,535.4205,29761.0
2025-03-10 15:40:00,536.18,536.79,535.09,535.09,25341.0,535.3906,535.9997,534.3022,534.3022,25341.0
2025-03-10 15:45:00,535.11,536.51,535.02,535.79,39197.0,534.3221,535.7201,534.2323,535.0011,39197.0
2025-03-10 15:50:00,535.98,537.79,535.74,536.68,49108.0,535.1909,536.9982,534.9512,535.8898,49108.0
2025-03-10 15:55:00,536.71,537.47,535.28,537.24,149692.0,535.9198,536.6787,534.4919,536.449,149692.0
2025-03-11 09:30:00,537.2,538.05,532.49,534.48,93722.0,536.4091,537.2578,531.706,533.6931,93722.0
2025-03-11 09:35:00,534.48,534.48,531.04,531.28,31448.0,533.6931,533.6931,530.2581,530.4978,31448.0
2025-03-11 09:40:00,531.05,531.6,530.25,530.52,35108.0,530.2681,530.8173,529.4693,529.7389,35108.0
2025-03-11 09:45:00,530.34,531.3,529.24,530.91,38385.0,529.5592,530.5178,528.4608,530.1283,38385.0
2025-03-11 09:50:00,530.91,531.02,528.36,528.81,42695.0,530.1283,530.2382,527.5821,528.0314,42695.0
2025-03-11 09:55:00,528.77,528.94,527.77,528.57,15732.0,527.9915,528.1612,526.993,527.7918,15732.0
2025-03-11 10:00:00,528.21,531.01,527.66,528.03,37825.0,527.4323,530.2282,526.8831,527.2526,37825.0
2025-03-11 10:05:00,528.03,529.05,527.69,528.26,23931.0,527.2526,528.2711,526.9131,527.4822,23931.0
2025-03-11 10:10:00,528.08,528.37,526.68,527.03,29589.0,527.3025,527.5921,525.9046,526.254,29589.0
2025-03-11 10:15:00,526.94,528.07,526.5,527.66,45788.0,526.1642,527.2925,525.7248,526.8831,45788.0
2025-03-11 10:20:00,527.65,528.18,526.07,527.04,29084.0,526.8731,527.4023,525.2955,526.264,29084.0
2025-03-11 10:25:00,527.01,527.05,525.27,525.95,22287.0,526.2341,526.274,524.4966,525.1756,22287.0
2025-03-11 10:30:00,526.09,526.61,525.09,526.18,37814.0,525.3154,525.8347,524.3169,525.4053,37814.0
2025-03-11 10:35:00,526.19,526.2,524.05,525.0,23030.0,525.4153,525.4253,523.2784,524.227,23030.0
2025-03-11 10:40:00,525.18,525.18,523.55,523.79,22696.0,524.4068,524.4068,522.7792,523.0188,22696.0
2025-03-11 10:45:00,523.94,525.13,523.61,524.0,28203.0,523.1686,524.3568,522.8391,523.2285,28203.0
2025-03-11 10:50:00,523.82,526.23,523.79,526.0,37144.0,523.0488,525.4552,523.0188,525.2256,37144.0
2025-03-11 10:55:00,526.0,526.0,524.13,524.22,14541.0,525.2256,525.2256,523.3583,523.4482,14541.0
2025-03-11 11:00:00,524.42,526.18,522.68,525.89,36701.0,523.6479,525.4053,521.9104,525.1157,36701.0
2025-03-11 11:05:00,525.84,526.53,525.38,525.85,47849.0,525.0658,525.7548,524.6065,525.0758,47849.0
2025-03-11 11:10:00,526.23,527.0,525.37,526.21,31194.0,525.4552,526.2241,524.5965,525.4352,31194.0
2025-03-11 11:15:00,526.27,527.41,525.85,527.34,23984.0,525.4952,526.6335,525.0758,526.5636,23984.0
2025-03-11 11:20:00,527.31,527.95,526.84,527.01,10492.0,526.5336,527.1727,526.0643,526.2341,10492.0
2025-03-11 11:25:00,527.14,527.16,525.34,525.34,23392.0,526.3639,526.3838,524.5665,524.5665,23392.0
2025-03-11 11:30:00,525.37,526.08,525.13,525.76,37915.0,524.5965,525.3054,524.3568,524.9859,37915.0
2025-03-11 11:35:00,525.71,526.21,525.45,526.2,20395.0,524.936,525.4352,524.6764,525.4253,20395.0
2025-03-11 11:40:00,526.09,526.97,526.09,526.46,56092.0,525.3154,526.1941,525.3154,525.6849,56092.0
2025-03-11 11:45:00,526.47,526.98,525.73,526.85,40566.0,525.6949,526.2041,524.956,526.0743,40566.0
2025-03-11 11:50:00,527.05,527.55,526.75,527.37,17622.0,526.274,526.7733,525.9745,526.5935,17622.0
2025-03-11 11:55:00,527.38,527.38,525.11,525.36,23761.0,526.6035,526.6035,524.3369,524.5865,23761.0
2025-03-11 12:00:00,525.11,525.6,524.81,525.48,22029.0,524.3369,524.8261,524.0373,524.7063,22029.0
2025-03-11 12:05:00,525.19,525.95,525.02,525.3,13409.0,524.4167,525.1756,524.247,524.5266,13409.0
2025-03-11 12:10:00,525.41,525.45,524.69,524.82,17296.0,524.6364,524.6764,523.9175,524.0473,17296.0
2025-03-11 12:15:00,524.8,525.59,524.77,525.17,13619.0,524.0273,524.8162,523.9974,524.3968,13619.0
2025-03-11 12:20:00,525.08,526.46,525.07,526.36,13284.0,524.3069,525.6849,524.2969,525.585,13284.0
2025-03-11 12:25:00,526.37,526.44,525.25,525.46,19650.0,525.595,525.6649,524.4767,524.6864,19650.0
2025-03-11 12:30:00,525.84,526.45,525.74,526.08,28348.0,525.0658,525.6749,524.9659,525.3054,28348.0
2025-03-11 12:35:00,525.93,526.22,524.38,524.75,22490.0,525.1557,525.4452,523.6079,523.9774,22490.0
2025-03-11 12:40:00,524.6,525.86,524.38,525.23,18455.0,523.8276,525.0858,523.6079,524.4567,18455.0
2025-03-11 12:45:00,525.24,525.74,524.72,525.0,11715.0,524.4667,524.9659,523.9474,524.227,11715.0
2025-03-11 12:50:00,525.04,525.33,523.85,524.17,17114.0,524.267,524.5565,523.0787,523.3983,17114.0
2025-03-11 12:55:00,524.46,524.71,523.01,524.1,18502.0,523.6878,523.9375,522.24,523.3284,18502.0
2025-03-11 13:00:00,523.93,523.93,523.27,523.68,8954.0,523.1586,523.1586,522.4996,522.909,8954.0
2025-03-11 13:05:00,523.83,524.22,523.12,523.37,12600.0,523.0588,523.4482,522.3498,522.5994,12600.0
2025-03-11 13:10:00,523.63,523.94,523.31,523.32,28429.0,522.859,523.1686,522.5395,522.5495,28429.0
2025-03-11 13:15:00,523.46,524.13,522.98,523.76,21846.0,522.6893,523.3583,522.21,522.9889,21846.0
2025-03-11 13:20:00,523.67,524.07,522.84,523.2,9312.0,522.899,523.2984,522.0702,522.4297,9312.0
2025-03-11 13:25:00,523.01,523.13,522.28,522.49,12088.0,522.24,522.3598,521.511,521.7207,12088.0
2025-03-11 13:30:00,522.48,523.28,522.25,522.85,29235.0,521.7107,522.5096,521.4811,522.0802,29235.0
2025-03-11 13:35:00,522.98,523.3,522.6,522.99,20441.0,522.21,522.5295,521.8306,522.22,20441.0
2025-03-11 13:40:00,522.99,523.84,522.77,523.83,24465.0,522.22,523.0687,522.0003,523.0588,24465.0
2025-03-11 13:45:00,523.86,525.96,523.71,525.5,15203.0,523.0887,525.1856,522.9389,524.7263,15203.0
2025-03-11 13:50:00,525.23,525.36,524.69,525.36,12913.0,524.4567,524.5865,523.9175,524.5865,12913.0
2025-03-11 13:55:00,525.27,525.36,524.37,524.87,19088.0,524.4966,524.5865,523.598,524.0972,19088.0
2025-03-11 14:00:00,524.79,526.37,524.73,525.58,19334.0,524.0173,525.595,523.9574,524.8062,19334.0
2025-03-11 14:05:00,525.75,526.37,525.2,525.71,19399.0,524.9759,525.595,524.4267,524.936,19399.0
2025-03-11 14:10:00,525.96,526.93,525.75,526.04,29279.0,525.1856,526.1542,524.9759,525.2655,29279.0
2025-03-11 14:15:00,525.79,526.29,525.4,525.91,25826.0,525.0159,525.5151,524.6264,525.1357,25826.0
2025-03-11 14:20:00,525.9,527.41,525.88,526.63,53273.0,525.1257,526.6335,525.1057,525.8546,53273.0
2025-03-11 14:25:00,526.63,527.01,525.93,526.49,26125.0,525.8546,526.2341,525.1557,525.7148,26125.0
2025-03-11 14:30:00,526.37,526.37,525.14,525.78,16150.0,525.595,525.595,524.3668,525.0059,16150.0
2025-03-11 14:35:00,525.56,526.08,525.11,526.04,11395.0,524.7862,525.3054,524.3369,525.2655,11395.0
2025-03-11 14:40:00,526.19,527.6,525.72,527.57,26532.0,525.4153,526.8232,524.946,526.7932,26532.0
2025-03-11 14:45:00,527.57,529.03,527.22,528.9,31133.0,526.7932,528.2511,526.4438,528.1213,31133.0
2025-03-11 14:50:00,528.94,529.97,528.94,528.94,47695.0,528.1612,529.1897,528.1612,528.1612,47695.0
2025-03-11 14:55:00,528.99,528.99,527.29,528.27,19821.0,528.2112,528.2112,526.5137,527.4922,19821.0
2025-03-11 15:00:00,528.25,529.0,527.13,527.93,10798.0,527.4722,528.2211,526.3539,527.1527,10798.0
2025-03-11 15:05:00,527.95,529.11,527.83,528.87,13265.0,527.1727,528.331,527.0529,528.0913,13265.0
2025-03-11 15:10:00,529.01,529.27,527.45,527.67,21717.0,528.2311,528.4907,526.6734,526.8931,21717.0
2025-03-11 15:15:00,527.67,527.67,526.56,527.5,11873.0,526.8931,526.8931,525.7847,526.7233,11873.0
2025-03-11 15:20:00,527.5,528.54,526.61,526.61,19063.0,526.7233,527.7618,525.8347,525.8347,19063.0
2025-03-11 15:25:00,526.56,527.0,526.05,526.52,45762.0,525.7847,526.2241,525.2755,525.7448,45762.0
2025-03-11 15:30:00,526.53,527.03,525.95,526.44,43640.0,525.7548,526.254,525.1756,525.6649,43640.0
2025-03-11 15:35:00,526.61,527.91,526.6,526.77,20330.0,525.8347,527.1327,525.8247,525.9944,20330.0
2025-03-11 15:40:00,526.97,527.91,525.98,527.9,27240.0,526.1941,527.1327,525.2056,527.1228,27240.0
2025-03-11 15:45:00,527.64,527.91,526.68,527.23,27833.0,526.8631,527.1327,525.9046,526.4537,27833.0
2025-03-11 15:50:00,527.21,527.8,525.68,526.22,46345.0,526.4338,527.0229,524.906,525.4452,46345.0
2025-03-11 15:55:00,526.22,526.89,525.31,525.55,143230.0,525.4452,526.1142,524.5366,524.7762,143230.0
2025-03-12 09:30:00,530.51,532.71,529.11,530.32,90523.0,529.7289,531.9257,528.331,529.5392,90523.0
2025-03-12 09:35:00,530.48,530.51,528.85,528.89,21392.0,529.699,529.7289,528.0714,528.1113,21392.0
2025-03-12 09:40:00,528.78,529.05,523.75,524.9,29276.0,528.0015,528.2711,522.9789,524.1272,29276.0
2025-03-12 09:45:00,524.96,526.82,524.94,526.62,26003.0,524.1871,526.0443,524.1671,525.8446,26003.0
2025-03-12 09:50:00,526.63,527.39,524.06,524.55,16867.0,525.8546,526.6135,523.2884,523.7777,16867.0
2025-03-12 09:55:00,524.71,525.74,523.94,524.69,18587.0,523.9375,524.9659,523.1686,523.9175,18587.0
2025-03-12 10:00:00,524.79,525.13,522.71,522.95,16188.0,524.0173,524.3568,521.9404,522.18,16188.0
2025-03-12 10:05:00,523.03,524.76,522.8,524.33,12077.0,522.2599,523.9874,522.0303,523.558,12077.0
2025-03-12 10:10:00,524.43,524.73,523.47,524.21,13726.0,523.6579,523.9574,522.6993,523.4382,13726.0
2025-03-12 10:15:00,524.33,524.33,523.24,524.01,8231.0,523.558,523.558,522.4696,523.2385,8231.0
2025-03-12 10:20:00,523.93,524.45,523.26,523.37,18812.0,523.1586,523.6778,522.4896,522.5994,18812.0
2025-03-12 10:25:00,523.47,524.5,523.36,524.23,15628.0,522.6993,523.7278,522.5894,523.4582,15628.0
2025-03-12 10:30:00,524.04,524.29,522.46,522.47,19090.0,523.2684,523.5181,521.6908,521.7008,19090.0
2025-03-12 10:35:00,522.46,522.65,521.81,521.82,12805.0,521.6908,521.8805,521.0417,521.0517,12805.0
2025-03-12 10:40:00,521.88,522.12,521.52,521.68,9786.0,521.1116,521.3513,520.7522,520.9119,9786.0
2025-03-12 10:45:00,521.81,521.91,520.25,520.48,15910.0,521.0417,521.1416,519.484,519.7137,15910.0
2025-03-12 10:50:00,520.43,521.97,520.35,521.97,24628.0,519.6638,521.2015,519.5839,521.2015,24628.0
2025-03-12 10:55:00,521.81,521.81,520.62,520.95,16943.0,521.0417,521.0417,519.8535,520.183,16943.0
2025-03-12 11:00:00,521.13,521.13,519.71,520.03,19785.0,520.3627,520.3627,518.9448,519.2643,19785.0
2025-03-12 11:05:00,519.83,520.42,519.26,519.5,34348.0,519.0646,519.6538,518.4955,518.7351,34348.0
2025-03-12 11:10:00,519.71,520.19,519.33,519.66,13067.0,518.9448,519.4241,518.5654,518.8949,13067.0
2025-03-12 11:15:00,519.46,521.06,519.44,520.57,22534.0,518.6952,520.2928,518.6752,519.8036,22534.0
2025-03-12 11:20:00,520.48,521.6,520.31,521.6,4914.0,519.7137,520.832,519.5439,520.832,4914.0
2025-03-12 11:25:00,521.52,522.11,521.3,522.11,6093.0,520.7522,521.3413,520.5325,521.3413,6093.0
2025-03-12 11:30:00,522.14,522.37,521.62,521.81,9201.0,521.3712,521.6009,520.852,521.0417,9201.0
2025-03-12 11:35:00,521.89,522.7,521.89,522.27,7701.0,521.1216,521.9304,521.1216,521.501,7701.0
2025-03-12 11:40:00,522.21,522.31,521.0,521.0,17737.0,521.4411,521.541,520.2329,520.2329,17737.0
2025-03-12 11:45:00,521.02,522.36,521.0,522.08,29997.0,520.2529,521.5909,520.2329,521.3113,29997.0
2025-03-12 11:50:00,522.08,522.5,522.07,522.11,14629.0,521.3113,521.7307,521.3013,521.3413,14629.0
2025-03-12 11:55:00,522.47,522.69,521.45,522.25,9071.0,521.7008,521.9204,520.6823,521.4811,9071.0
2025-03-12 12:00:00,522.29,523.13,521.83,522.25,24233.0,521.521,522.3598,521.0617,521.4811,24233.0
2025-03-12 12:05:00,522.26,522.85,522.23,522.76,9458.0,521.4911,522.0802,521.4611,521.9903,9458.0
2025-03-12 12:10:00,522.55,523.79,521.65,523.6,18186.0,521.7806,523.0188,520.882,522.8291,18186.0
2025-03-12 12:15:00,523.79,523.97,523.36,523.64,12913.0,523.0188,523.1985,522.5894,522.869,12913.0
2025-03-12 12:20:00,523.71,523.95,522.62,522.95,13596.0,522.9389,523.1786,521.8505,522.18,13596.0
2025-03-12 12:25:00,522.95,523.42,522.68,523.07,24592.0,522.18,522.6494,521.9104,522.2999,24592.0
2025-03-12 12:30:00,523.07,524.26,523.07,524.07,9973.0,522.2999,523.4881,522.2999,523.2984,9973.0
2025-03-12 12:35:00,523.8,524.18,522.79,522.79,5253.0,523.0288,523.4082,522.0203,522.0203,5253.0
2025-03-12 12:40:00,522.77,522.87,521.85,522.07,6133.0,522.0003,522.1002,521.0817,521.3013,6133.0
2025-03-12 12:45:00,522.11,523.61,522.05,523.32,8889.0,521.3413,522.8391,521.2814,522.5495,8889.0
2025-03-12 12:50:00,523.28,523.47,522.01,522.62,15894.0,522.5096,522.6993,521.2414,521.8505,15894.0
2025-03-12 12:55:00,522.74,522.95,521.64,521.85,8081.0,521.9704,522.18,520.872,521.0817,8081.0
2025-03-12 13:00:00,521.75,522.69,521.75,522.25,8414.0,520.9818,521.9204,520.9818,521.4811,8414.0
2025-03-12 13:05:00,522.03,523.22,521.88,523.22,7322.0,521.2614,522.4496,521.1116,522.4496,7322.0
2025-03-12 13:10:00,523.05,523.68,522.96,523.65,14594.0,522.2799,522.909,522.19,522.879,14594.0
2025-03-12 13:15:00,523.55,523.72,523.17,523.6,17496.0,522.7792,522.9489,522.3997,522.8291,17496.0
2025-03-12 13:20:00,523.57,524.52,523.42,524.42,17446.0,522.7991,523.7477,522.6494,523.6479,17446.0
2025-03-12 13:25:00,524.49,525.25,524.06,525.05,11233.0,523.7178,524.4767,523.2884,524.277,11233.0
2025-03-12 13:30:00,525.27,525.59,524.87,525.01,10730.0,524.4966,524.8162,524.0972,524.237,10730.0
2025-03-12 13:35:00,525.01,525.54,524.83,525.36,8187.0,524.237,524.7662,524.0573,524.5865,8187.0
2025-03-12 13:40:00,525.41,525.89,525.25,525.36,11183.0,524.6364,525.1157,524.4767,524.5865,11183.0
2025-03-12 13:45:00,525.37,525.6,524.79,524.84,11741.0,524.5965,524.8261,524.0173,524.0673,11741.0
2025-03-12 13:50:00,524.74,525.01,523.74,523.74,11508.0,523.9674,524.237,522.9689,522.9689,11508.0
2025-03-12 13:55:00,523.74,523.9,522.75,523.0,9432.0,522.9689,523.1286,521.9803,522.23,9432.0
2025-03-12 14:00:00,522.78,523.61,522.74,523.1,13968.0,522.0103,522.8391,521.9704,522.3298,13968.0
2025-03-12 14:05:00,522.87,523.19,522.35,523.19,11906.0,522.1002,522.4197,521.5809,522.4197,11906.0
2025-03-12 14:10:00,523.19,523.56,522.84,523.14,22988.0,522.4197,522.7891,522.0702,522.3698,22988.0
2025-03-12 14:15:00,523.27,523.71,522.97,523.47,9591.0,522.4996,522.9389,522.2,522.6993,9591.0
2025-03-12 14:20:00,523.51,523.6,522.92,523.2,14790.0,522.7392,522.8291,522.1501,522.4297,14790.0
2025-03-12 14:25:00,523.2,523.41,522.84,523.17,11127.0,522.4297,522.6394,522.0702,522.3997,11127.0
2025-03-12 14:30:00,523.17,523.5,523.05,523.21,16995.0,522.3997,522.7292,522.2799,522.4397,16995.0
2025-03-12 14:35:00,523.36,523.53,523.02,523.24,18792.0,522.5894,522.7592,522.2499,522.4696,18792.0
2025-03-12 14:40:00,523.24,524.53,523.24,524.38,32428.0,522.4696,523.7577,522.4696,523.6079,32428.0
2025-03-12 14:45:00,524.41,525.64,524.23,525.43,8853.0,523.6379,524.8661,523.4582,524.6564,8853.0
2025-03-12 14:50:00,525.4,525.4,524.22,524.52,6455.0,524.6264,524.6264,523.4482,523.7477,6455.0
2025-03-12 14:55:00,524.52,525.4,524.17,525.17,6746.0,523.7477,524.6264,523.3983,524.3968,6746.0
2025-03-12 15:00:00,524.94,525.05,523.46,524.0,7710.0,524.1671,524.277,522.6893,523.2285,7710.0
2025-03-12 15:05:00,523.97,524.12,523.46,523.9,8404.0,523.1985,523.3483,522.6893,523.1286,8404.0
2025-03-12 15:10:00,523.79,524.11,523.38,523.43,11117.0,523.0188,523.3383,522.6094,522.6593,11117.0
2025-03-12 15:15:00,523.38,523.64,522.86,523.61,32841.0,522.6094,522.869,522.0902,522.8391,32841.0
2025-03-12 15:20:00,523.68,523.69,522.51,523.09,18061.0,522.909,522.919,521.7407,522.3198,18061.0
2025-03-12 15:25:00,523.02,523.79,523.0,523.61,21622.0,522.2499,523.0188,522.23,522.8391,21622.0
2025-03-12 15:30:00,523.67,523.87,522.99,522.99,20712.0,522.899,523.0987,522.22,522.22,20712.0
2025-03-12 15:35:00,522.86,523.63,521.92,523.28,36007.0,522.0902,522.859,521.1516,522.5096,36007.0
2025-03-12 15:40:00,523.23,523.83,522.85,523.75,23188.0,522.4596,523.0588,522.0802,522.9789,23188.0
2025-03-12 15:45:00,523.83,524.01,522.92,523.2,35894.0,523.0588,523.2385,522.1501,522.4297,35894.0
2025-03-12 15:50:00,523.19,524.4,522.79,524.18,33290.0,522.4197,523.6279,522.0203,523.4082,33290.0
2025-03-12 15:55:00,524.25,524.93,523.95,524.51,137726.0,523.4781,524.1571,523.1786,523.7378,137726.0
2025-03-13 09:30:00,524.5,524.5,521.77,523.21,50197.0,523.7278,523.7278,521.0018,522.4397,50197.0
2025-03-13 09:35:00,522.74,523.62,522.04,522.44,22916.0,521.9704,522.8491,521.2714,521.6708,22916.0
2025-03-13 09:40:00,522.68,524.2,522.36,523.58,22113.0,521.9104,523.4282,521.5909,522.8091,22113.0
2025-03-13 09:45:00,523.48,523.48,520.3,520.81,15764.0,522.7093,522.7093,519.5339,520.0432,15764.0
2025-03-13 09:50:00,520.89,522.13,520.62,521.15,34557.0,520.1231,521.3613,519.8535,520.3827,34557.0
2025-03-13 09:55:00,521.53,524.0,520.85,523.47,20494.0,520.7621,523.2285,520.0831,522.6993,20494.0
2025-03-13 10:00:00,523.47,524.55,523.24,524.38,24806.0,522.6993,523.7777,522.4696,523.6079,24806.0
2025-03-13 10:05:00,524.59,526.22,524.37,524.76,29991.0,523.8176,525.4452,523.598,523.9874,29991.0
2025-03-13 10:10:00,525.18,526.49,525.05,526.49,22363.0,524.4068,525.7148,524.277,525.7148,22363.0
2025-03-13 10:15:00,526.19,527.08,526.07,527.08,9726.0,525.4153,526.304,525.2955,526.304,9726.0
2025-03-13 10:20:00,527.04,527.81,526.76,527.81,14494.0,526.264,527.0329,525.9844,527.0329,14494.0
2025-03-13 10:25:00,527.81,528.53,526.66,526.66,10212.0,527.0329,527.7518,525.8846,525.8846,10212.0
2025-03-13 10:30:00,526.52,527.52,526.48,526.74,21997.0,525.7448,526.7433,525.7048,525.9645,21997.0
2025-03-13 10:35:00,527.0,527.12,526.36,526.53,16878.0,526.2241,526.3439,525.585,525.7548,16878.0
2025-03-13 10:40:00,526.54,527.35,526.26,527.23,11061.0,525.7648,526.5736,525.4852,526.4537,11061.0
2025-03-13 10:45:00,527.11,527.14,526.54,526.77,9683.0,526.3339,526.3639,525.7648,525.9944,9683.0
2025-03-13 10:50:00,526.74,527.88,526.74,527.73,5261.0,525.9645,527.1028,525.9645,526.953,5261.0
2025-03-13 10:55:00,527.6,528.24,527.37,527.45,10104.0,526.8232,527.4623,526.5935,526.6734,10104.0
2025-03-13 11:00:00,527.48,528.22,527.48,527.73,4258.0,526.7034,527.4423,526.7034,526.953,4258.0
2025-03-13 11:05:00,528.07,528.34,527.11,527.16,10294.0,527.2925,527.5621,526.3339,526.3838,10294.0
2025-03-13 11:10:00,527.29,527.37,526.44,526.77,14550.0,526.5137,526.5935,525.6649,525.9944,14550.0
2025-03-13 11:15:00,526.54,526.58,525.79,526.24,14895.0,525.7648,525.8047,525.0159,525.4652,14895.0
2025-03-13 11:20:00,526.21,526.36,525.83,526.1,11953.0,525.4352,525.585,525.0558,525.3254,11953.0
2025-03-13 11:25:00,525.99,526.36,524.7,524.89,16395.0,525.2156,525.585,523.9275,524.1172,16395.0
2025-03-13 11:30:00,524.98,525.75,524.62,525.29,13096.0,524.2071,524.9759,523.8476,524.5166,13096.0
2025-03-13 11:35:00,525.38,525.39,524.16,524.25,8232.0,524.6065,524.6165,523.3883,523.4781,8232.0
2025-03-13 11:40:00,524.25,525.57,523.63,525.33,10278.0,523.4781,524.7962,522.859,524.5565,10278.0
2025-03-13 11:45:00,525.19,525.49,524.61,525.49,3151.0,524.4167,524.7163,523.8376,524.7163,3151.0
2025-03-13 11:50:00,524.92,524.97,524.06,524.3,8808.0,524.1471,524.1971,523.2884,523.5281,8808.0
2025-03-13 11:55:00,524.03,524.5,522.76,522.76,14998.0,523.2585,523.7278,521.9903,521.9903,14998.0
2025-03-13 12:00:00,522.76,522.85,522.06,522.85,42361.0,521.9903,522.0802,521.2914,522.0802,42361.0
2025-03-13 12:05:00,522.8,523.55,522.32,522.92,13647.0,522.0303,522.7792,521.551,522.1501,13647.0
2025-03-13 12:10:00,522.91,523.53,522.33,522.33,17793.0,522.1401,522.7592,521.561,521.561,17793.0
2025-03-13 12:15:00,522.16,522.34,520.51,521.1,17859.0,521.3912,521.5709,519.7436,520.3328,17859.0
2025-03-13 12:20:00,521.09,521.49,520.0,520.0,13507.0,520.3228,520.7222,519.2344,519.2344,13507.0
2025-03-13 12:25:00,519.83,520.73,519.69,520.59,11733.0,519.0646,519.9633,518.9248,519.8235,11733.0
2025-03-13 12:30:00,520.5,522.39,520.19,522.21,19806.0,519.7337,521.6209,519.4241,521.4411,19806.0
2025-03-13 12:35:00,522.21,523.04,521.67,522.77,7365.0,521.4411,522.2699,520.9019,522.0003,7365.0
2025-03-13 12:40:00,522.84,523.04,522.36,522.44,12766.0,522.0702,522.2699,521.5909,521.6708,12766.0
2025-03-13 12:45:00,522.19,522.82,520.75,521.48,9913.0,521.4212,522.0502,519.9833,520.7122,9913.0
2025-03-13 12:50:00,521.13,521.96,520.78,521.38,8883.0,520.3627,521.1915,520.0132,520.6124,8883.0
2025-03-13 12:55:00,521.49,522.0,521.31,521.96,7071.0,520.7222,521.2314,520.5425,521.1915,7071.0
2025-03-13 13:00:00,522.12,522.41,521.66,522.31,6393.0,521.3513,521.6408,520.8919,521.541,6393.0
2025-03-13 13:05:00,522.5,522.58,521.28,521.28,6884.0,521.7307,521.8106,520.5125,520.5125,6884.0
2025-03-13 13:10:00,521.18,521.25,520.12,520.38,8376.0,520.4127,520.4826,519.3542,519.6138,8376.0
2025-03-13 13:15:00,520.54,520.73,519.39,519.73,13671.0,519.7736,519.9633,518.6253,518.9648,13671.0
2025-03-13 13:20:00,519.73,520.2,519.41,519.44,9804.0,518.9648,519.4341,518.6453,518.6752,9804.0
2025-03-13 13:25:00,519.41,520.43,519.24,519.97,14831.0,518.6453,519.6638,518.4755,519.2044,14831.0
2025-03-13 13:30:00,519.88,520.16,518.72,518.89,8407.0,519.1146,519.3942,517.9563,518.126,8407.0
2025-03-13 13:35:00,518.72,519.37,518.63,518.85,12948.0,517.9563,518.6053,517.8664,518.0861,12948.0
2025-03-13 13:40:00,518.7,519.4,518.64,519.2,5740.0,517.9363,518.6353,517.8764,518.4356,5740.0
2025-03-13 13:45:00,519.25,519.28,518.38,518.38,7465.0,518.4855,518.5155,517.6168,517.6168,7465.0
2025-03-13 13:50:00,518.4,518.98,518.09,518.86,15915.0,517.6367,518.2159,517.3272,518.0961,15915.0
2025-03-13 13:55:00,518.69,518.98,517.71,517.94,9042.0,517.9263,518.2159,516.9478,517.1774,9042.0
2025-03-13 14:00:00,518.46,519.82,518.2,519.65,10333.0,517.6967,519.0547,517.437,518.8849,10333.0
2025-03-13 14:05:00,519.65,520.75,519.6,520.53,14842.0,518.8849,519.9833,518.835,519.7636,14842.0
2025-03-13 14:10:00,520.29,521.21,520.29,521.18,8823.0,519.524,520.4426,519.524,520.4127,8823.0
2025-03-13 14:15:00,520.87,521.12,520.33,520.5,13949.0,520.1031,520.3527,519.5639,519.7337,13949.0
2025-03-13 14:20:00,520.41,520.91,520.38,520.77,6072.0,519.6438,520.1431,519.6138,520.0033,6072.0
2025-03-13 14:25:00,520.86,521.33,520.66,521.18,8645.0,520.0931,520.5624,519.8934,520.4127,8645.0
2025-03-13 14:30:00,521.05,521.95,520.79,521.6,9986.0,520.2828,521.1815,520.0232,520.832,9986.0
2025-03-13 14:35:00,521.6,522.08,521.57,521.92,4566.0,520.832,521.3113,520.8021,521.1516,4566.0
2025-03-13 14:40:00,521.88,522.2,521.55,522.13,6514.0,521.1116,521.4312,520.7821,521.3613,6514.0
2025-03-13 14:45:00,522.04,522.58,521.83,522.37,8829.0,521.2714,521.8106,521.0617,521.6009,8829.0
2025-03-13 14:50:00,522.19,522.2,521.02,521.69,10341.0,521.4212,521.4312,520.2529,520.9219,10341.0
2025-03-13 14:55:00,521.56,522.11,521.11,522.11,7741.0,520.7921,521.3413,520.3428,521.3413,7741.0
2025-03-13 15:00:00,521.93,522.24,521.55,521.55,5353.0,521.1615,521.4711,520.7821,520.7821,5353.0
2025-03-13 15:05:00,521.44,521.64,520.73,520.8,10199.0,520.6723,520.872,519.9633,520.0332,10199.0
2025-03-13 15:10:00,520.62,521.47,520.54,521.07,13099.0,519.8535,520.7022,519.7736,520.3028,13099.0
2025-03-13 15:15:00,521.18,521.52,520.91,521.22,8018.0,520.4127,520.7522,520.1431,520.4526,8018.0
2025-03-13 15:20:00,521.18,521.34,520.59,520.59,7372.0,520.4127,520.5724,519.8235,519.8235,7372.0
2025-03-13 15:25:00,520.58,520.66,519.54,519.97,6575.0,519.8135,519.8934,518.7751,519.2044,6575.0
2025-03-13 15:30:00,520.02,520.27,519.65,519.88,11680.0,519.2544,519.504,518.8849,519.1146,11680.0
2025-03-13 15:35:00,519.71,519.79,518.94,519.25,18082.0,518.9448,519.0247,518.176,518.4855,18082.0
2025-03-13 15:40:00,519.25,520.38,519.12,520.27,14932.0,518.4855,519.6138,518.3557,519.504,14932.0
2025-03-13 15:45:00,520.11,521.02,519.91,520.34,17455.0,519.3442,520.2529,519.1445,519.5739,17455.0
2025-03-13 15:50:00,520.34,520.39,519.05,519.53,26139.0,519.5739,519.6238,518.2858,518.7651,26139.0
2025-03-13 15:55:00,519.75,520.28,519.23,519.87,100363.0,518.9848,519.514,518.4655,519.1046,100363.0
2025-03-14 09:30:00,522.6,522.99,520.95,521.44,44717.0,521.8306,522.22,520.183,520.6723,44717.0
2025-03-14 09:35:00,521.8,523.66,521.2,523.18,19161.0,521.0317,522.889,520.4326,522.4097,19161.0
2025-03-14 09:40:00,523.14,524.53,523.04,524.17,17624.0,522.3698,523.7577,522.2699,523.3983,17624.0
2025-03-14 09:45:00,524.09,526.81,524.09,526.15,21184.0,523.3184,526.0344,523.3184,525.3753,21184.0
2025-03-14 09:50:00,526.12,526.35,525.03,525.28,36650.0,525.3454,525.575,524.257,524.5066,36650.0
2025-03-14 09:55:00,525.38,525.45,524.2,524.22,17876.0,524.6065,524.6764,523.4282,523.4482,17876.0
2025-03-14 10:00:00,523.89,524.59,521.75,524.5,20509.0,523.1187,523.8176,520.9818,523.7278,20509.0
2025-03-14 10:05:00,524.5,524.88,523.82,523.83,7973.0,523.7278,524.1072,523.0488,523.0588,7973.0
2025-03-14 10:10:00,523.75,524.09,522.56,523.0,4872.0,522.9789,523.3184,521.7906,522.23,4872.0
2025-03-14 10:15:00,523.32,523.44,522.35,522.75,13955.0,522.5495,522.6693,521.5809,521.9803,13955.0
2025-03-14 10:20:00,522.75,523.1,522.18,523.1,5580.0,521.9803,522.3298,521.4112,522.3298,5580.0
2025-03-14 10:25:00,522.89,523.0,522.27,522.27,5981.0,522.1201,522.23,521.501,521.501,5981.0
2025-03-14 10:30:00,522.51,523.5,522.27,523.5,11394.0,521.7407,522.7292,521.501,522.7292,11394.0
2025-03-14 10:35:00,523.07,524.2,522.86,523.97,5789.0,522.2999,523.4282,522.0902,523.1985,5789.0
2025-03-14 10:40:00,524.23,524.39,523.69,524.37,7678.0,523.4582,523.6179,522.919,523.598,7678.0
2025-03-14 10:45:00,524.38,524.9,524.22,524.7,5707.0,523.6079,524.1272,523.4482,523.9275,5707.0
2025-03-14 10:50:00,524.75,525.01,524.52,524.52,9457.0,523.9774,524.237,523.7477,523.7477,9457.0
2025-03-14 10:55:00,524.49,525.83,523.75,525.83,22088.0,523.7178,525.0558,522.9789,525.0558,22088.0
2025-03-14 11:00:00,525.9,526.97,525.16,525.77,27638.0,525.1257,526.1941,524.3868,524.9959,27638.0
2025-03-14 11:05:00,525.77,525.96,525.35,525.54,6106.0,524.9959,525.1856,524.5765,524.7662,6106.0
2025-03-14 11:10:00,525.55,526.26,525.55,525.62,5497.0,524.7762,525.4852,524.7762,524.8461,5497.0
2025-03-14 11:15:00,525.68,526.1,525.57,525.79,14964.0,524.906,525.3254,524.7962,525.0159,14964.0
2025-03-14 11:20:00,525.8,526.72,525.8,526.71,6702.0,525.0259,525.9445,525.0259,525.9345,6702.0
2025-03-14 11:25:00,526.71,527.06,526.16,526.64,9463.0,525.9345,526.284,525.3853,525.8646,9463.0
2025-03-14 11:30:00,526.81,527.25,526.37,526.85,9109.0,526.0344,526.4737,525.595,526.0743,9109.0
2025-03-14 11:35:00,526.77,526.77,525.78,526.52,10122.0,525.9944,525.9944,525.0059,525.7448,10122.0
2025-03-14 11:40:00,526.45,527.75,526.31,527.57,13562.0,525.6749,526.973,525.5351,526.7932,13562.0
2025-03-14 11:45:00,527.81,527.84,527.18,527.62,20561.0,527.0329,527.0628,526.4038,526.8432,20561.0
2025-03-14 11:50:00,527.5,527.89,527.1,527.89,19520.0,526.7233,527.1128,526.3239,527.1128,19520.0
2025-03-14 11:55:00,527.6,528.24,527.59,528.02,7636.0,526.8232,527.4623,526.8132,527.2426,7636.0
2025-03-14 12:00:00,528.15,528.15,527.22,527.22,21352.0,527.3724,527.3724,526.4438,526.4438,21352.0
2025-03-14 12:05:00,527.02,527.12,526.21,526.22,6046.0,526.2441,526.3439,525.4352,525.4452,6046.0
2025-03-14 12:10:00,526.29,526.29,525.5,525.5,4901.0,525.5151,525.5151,524.7263,524.7263,4901.0
2025-03-14 12:15:00,525.35,525.48,524.75,524.76,32756.0,524.5765,524.7063,523.9774,523.9874,32756.0
2025-03-14 12:20:00,524.76,525.69,524.71,525.6,10928.0,523.9874,524.916,523.9375,524.8261,10928.0
2025-03-14 12:25:00,525.7,525.7,524.63,524.81,6087.0,524.926,524.926,523.8576,524.0373,6087.0
2025-03-14 12:30:00,524.81,525.27,524.65,525.27,4932.0,524.0373,524.4966,523.8775,524.4966,4932.0
2025-03-14 12:35:00,525.39,526.35,525.28,525.81,9236.0,524.6165,525.575,524.5066,525.0358,9236.0
2025-03-14 12:40:00,525.86,526.85,525.86,526.75,4710.0,525.0858,526.0743,525.0858,525.9745,4710.0
2025-03-14 12:45:00,526.83,527.18,526.64,527.18,18069.0,526.0543,526.4038,525.8646,526.4038,18069.0
2025-03-14 12:50:00,527.18,527.78,527.14,527.67,4914.0,526.4038,527.0029,526.3639,526.8931,4914.0
2025-03-14 12:55:00,527.66,527.66,527.04,527.29,9012.0,526.8831,526.8831,526.264,526.5137,9012.0
2025-03-14 13:00:00,527.23,528.41,527.23,528.01,9500.0,526.4537,527.632,526.4537,527.2326,9500.0
2025-03-14 13:05:00,527.81,528.13,527.65,527.75,8744.0,527.0329,527.3524,526.8731,526.973,8744.0
2025-03-14 13:10:00,527.61,528.03,527.53,527.73,6967.0,526.8332,527.2526,526.7533,526.953,6967.0
2025-03-14 13:15:00,527.73,527.77,526.88,527.08,6084.0,526.953,526.993,526.1043,526.304,6084.0
2025-03-14 13:20:00,526.93,527.51,526.88,527.23,16132.0,526.1542,526.7333,526.1043,526.4537,16132.0
2025-03-14 13:25:00,527.23,527.3,526.71,526.83,18554.0,526.4537,526.5236,525.9345,526.0543,18554.0
2025-03-14 13:30:00,526.97,527.54,526.97,527.14,10248.0,526.1941,526.7633,526.1941,526.3639,10248.0
2025-03-14 13:35:00,527.14,527.25,526.57,527.04,6972.0,526.3639,526.4737,525.7947,526.264,6972.0
2025-03-14 13:40:00,527.0,527.31,526.57,526.88,6704.0,526.2241,526.5336,525.7947,526.1043,6704.0
2025-03-14 13:45:00,526.88,526.89,525.87,526.01,10478.0,526.1043,526.1142,525.0957,525.2355,10478.0
2025-03-14 13:50:00,526.14,526.43,525.96,526.24,12776.0,525.3654,525.6549,525.1856,525.4652,12776.0
2025-03-14 13:55:00,526.23,526.35,525.89,526.11,6020.0,525.4552,525.575,525.1157,525.3354,6020.0
2025-03-14 14:00:00,526.11,526.87,526.11,526.54,5638.0,525.3354,526.0943,525.3354,525.7648,5638.0
2025-03-14 14:05:00,526.55,526.99,526.28,526.48,4753.0,525.7747,526.2141,525.5051,525.7048,4753.0
2025-03-14 14:10:00,526.48,526.6,526.3,526.4,4142.0,525.7048,525.8247,525.5251,525.625,4142.0
2025-03-14 14:15:00,526.4,526.45,525.87,526.3,8302.0,525.625,525.6749,525.0957,525.5251,8302.0
2025-03-14 14:20:00,525.98,526.22,525.89,526.02,3387.0,525.2056,525.4452,525.1157,525.2455,3387.0
2025-03-14 14:25:00,525.95,526.57,525.94,526.44,4862.0,525.1756,525.7947,525.1656,525.6649,4862.0
2025-03-14 14:30:00,526.56,527.32,526.56,527.25,8272.0,525.7847,526.5436,525.7847,526.4737,8272.0
2025-03-14 14:35:00,527.26,527.67,526.65,527.4,9130.0,526.4837,526.8931,525.8746,526.6235,9130.0
2025-03-14 14:40:00,527.51,527.69,527.17,527.3,13155.0,526.7333,526.9131,526.3938,526.5236,13155.0
2025-03-14 14:45:00,527.3,527.69,527.04,527.2,15087.0,526.5236,526.9131,526.264,526.4238,15087.0
2025-03-14 14:50:00,527.25,527.26,526.73,526.92,5514.0,526.4737,526.4837,525.9545,526.1442,5514.0
2025-03-14 14:55:00,526.81,527.15,526.32,527.05,5464.0,526.0344,526.3739,525.5451,526.274,5464.0
2025-03-14 15:00:00,526.93,527.56,526.87,527.56,6302.0,526.1542,526.7833,526.0943,526.7833,6302.0
2025-03-14 15:05:00,527.33,527.73,527.32,527.68,8832.0,526.5536,526.953,526.5436,526.9031,8832.0
2025-03-14 15:10:00,527.47,527.93,527.42,527.69,6906.0,526.6934,527.1527,526.6435,526.9131,6906.0
2025-03-14 15:15:00,527.67,527.82,527.44,527.48,8019.0,526.8931,527.0429,526.6634,526.7034,8019.0
2025-03-14 15:20:00,527.42,527.78,526.94,527.3,9837.0,526.6435,527.0029,526.1642,526.5236,9837.0
2025-03-14 15:25:00,527.31,527.56,527.2,527.38,7480.0,526.5336,526.7833,526.4238,526.6035,7480.0
2025-03-14 15:30:00,527.38,527.78,527.26,527.36,11150.0,526.6035,527.0029,526.4837,526.5836,11150.0
2025-03-14 15:35:00,527.37,527.61,527.11,527.32,7520.0,526.5935,526.8332,526.3339,526.5436,7520.0
2025-03-14 15:40:00,527.19,527.38,526.86,527.1,8517.0,526.4138,526.6035,526.0843,526.3239,8517.0
2025-03-14 15:45:00,527.1,527.66,526.82,527.12,12684.0,526.3239,526.8831,526.0443,526.3439,12684.0
2025-03-14 15:50:00,527.12,527.89,526.88,527.76,23197.0,526.3439,527.1128,526.1043,526.983,23197.0
2025-03-14 15:55:00,527.76,528.22,527.31,527.56,107491.0,526.983,527.4423,526.5336,526.7833,107491.0
2025-03-17 09:30:00,523.25,526.67,521.48,524.6,79731.0,522.4796,525.8946,520.7122,523.8276,79731.0
2025-03-17 09:35:00,524.66,528.0,524.64,527.84,13418.0,523.8875,527.2226,523.8676,527.0628,13418.0
2025-03-17 09:40:00,528.32,529.28,528.25,529.26,10541.0,527.5421,528.5007,527.4722,528.4808,10541.0
2025-03-17 09:45:00,529.75,529.75,527.41,527.7,18268.0,528.97,528.97,526.6335,526.9231,18268.0
2025-03-17 09:50:00,527.36,528.07,527.12,528.07,8727.0,526.5836,527.2925,526.3439,527.2925,8727.0
2025-03-17 09:55:00,527.91,528.88,527.54,527.85,16566.0,527.1327,528.1013,526.7633,527.0728,16566.0
2025-03-17 10:00:00,527.6,528.1,526.18,526.18,13663.0,526.8232,527.3225,525.4053,525.4053,13663.0
2025-03-17 10:05:00,526.11,526.52,525.5,526.04,9480.0,525.3354,525.7448,524.7263,525.2655,9480.0
2025-03-17 10:10:00,525.86,527.07,525.63,527.0,11070.0,525.0858,526.294,524.8561,526.2241,11070.0
2025-03-17 10:15:00,527.17,527.17,526.29,526.66,6968.0,526.3938,526.3938,525.5151,525.8846,6968.0
2025-03-17 10:20:00,526.75,527.3,526.62,526.7,13411.0,525.9745,526.5236,525.8446,525.9245,13411.0
2025-03-17 10:25:00,526.88,526.89,525.74,525.96,11720.0,526.1043,526.1142,524.9659,525.1856,11720.0
2025-03-17 10:30:00,525.89,526.72,525.67,526.72,5911.0,525.1157,525.9445,524.896,525.9445,5911.0
2025-03-17 10:35:00,526.58,527.72,526.02,527.63,7800.0,525.8047,526.943,525.2455,526.8532,7800.0
2025-03-17 10:40:00,527.38,528.0,526.78,527.09,5215.0,526.6035,527.2226,526.0044,526.314,5215.0
2025-03-17 10:45:00,526.84,527.34,526.72,526.76,7518.0,526.0643,526.5636,525.9445,525.9844,7518.0
2025-03-17 10:50:00,527.0,527.01,526.17,526.29,5959.0,526.2241,526.2341,525.3953,525.5151,5959.0
2025-03-17 10:55:00,526.3,527.0,526.08,526.99,13515.0,525.5251,526.2241,525.3054,526.2141,13515.0
2025-03-17 11:00:00,526.77,528.1,526.77,527.58,9725.0,525.9944,527.3225,525.9944,526.8032,9725.0
2025-03-17 11:05:00,527.72,528.1,527.66,527.88,13623.0,526.943,527.3225,526.8831,527.1028,13623.0
2025-03-17 11:10:00,527.88,528.13,527.11,527.7,12323.0,527.1028,527.3524,526.3339,526.9231,12323.0
2025-03-17 11:15:00,527.64,528.02,527.13,527.74,4548.0,526.8631,527.2426,526.3539,526.963,4548.0
2025-03-17 11:20:00,527.46,528.47,527.3,528.38,6859.0,526.6834,527.6919,526.5236,527.6021,6859.0
2025-03-17 11:25:00,528.17,528.64,527.82,527.82,6824.0,527.3924,527.8617,527.0429,527.0429,6824.0
2025-03-17 11:30:00,528.02,528.03,526.48,526.48,3876.0,527.2426,527.2526,525.7048,525.7048,3876.0
2025-03-17 11:35:00,526.99,527.29,526.54,527.02,3434.0,526.2141,526.5137,525.7648,526.2441,3434.0
2025-03-17 11:40:00,527.14,527.23,526.69,526.75,4116.0,526.3639,526.4537,525.9145,525.9745,4116.0
2025-03-17 11:45:00,526.66,526.91,526.27,526.87,6076.0,525.8846,526.1342,525.4952,526.0943,6076.0
2025-03-17 11:50:00,526.57,527.13,526.56,526.96,7962.0,525.7947,526.3539,525.7847,526.1841,7962.0
2025-03-17 11:55:00,526.96,527.0,526.41,526.54,4864.0,526.1841,526.2241,525.635,525.7648,4864.0
2025-03-17 12:00:00,526.33,526.73,525.94,526.66,12025.0,525.5551,525.9545,525.1656,525.8846,12025.0
2025-03-17 12:05:00,526.67,527.65,526.57,527.59,3450.0,525.8946,526.8731,525.7947,526.8132,3450.0
2025-03-17 12:10:00,527.51,527.59,526.76,527.31,6444.0,526.7333,526.8132,525.9844,526.5336,6444.0
2025-03-17 12:15:00,527.12,527.17,526.03,526.03,7725.0,526.3439,526.3938,525.2555,525.2555,7725.0
2025-03-17 12:20:00,526.03,526.66,525.93,526.56,6601.0,525.2555,525.8846,525.1557,525.7847,6601.0
2025-03-17 12:25:00,526.51,527.1,526.37,526.62,7918.0,525.7348,526.3239,525.595,525.8446,7918.0
2025-03-17 12:30:00,526.62,526.9,526.33,526.68,9816.0,525.8446,526.1242,525.5551,525.9046,9816.0
2025-03-17 12:35:00,526.68,527.13,526.68,526.8,12249.0,525.9046,526.3539,525.9046,526.0244,12249.0
2025-03-17 12:40:00,526.8,526.96,526.33,526.34,12479.0,526.0244,526.1841,525.5551,525.5651,12479.0
2025-03-17 12:45:00,526.38,526.77,526.07,526.77,7017.0,525.605,525.9944,525.2955,525.9944,7017.0
2025-03-17 12:50:00,526.77,527.05,526.58,527.01,15449.0,525.9944,526.274,525.8047,526.2341,15449.0
2025-03-17 12:55:00,527.1,527.56,527.02,527.42,12406.0,526.3239,526.7833,526.2441,526.6435,12406.0
2025-03-17 13:00:00,527.43,527.54,526.97,527.12,7910.0,526.6535,526.7633,526.1941,526.3439,7910.0
2025-03-17 13:05:00,527.06,528.07,526.99,528.04,11466.0,526.284,527.2925,526.2141,527.2626,11466.0
2025-03-17 13:10:00,527.99,528.44,527.82,528.27,4066.0,527.2126,527.662,527.0429,527.4922,4066.0
2025-03-17 13:15:00,528.1,528.21,527.7,528.02,5391.0,527.3225,527.4323,526.9231,527.2426,5391.0
2025-03-17 13:20:00,527.76,528.59,527.76,528.39,5435.0,526.983,527.8117,526.983,527.612,5435.0
2025-03-17 13:25:00,528.39,528.76,528.37,528.49,6901.0,527.612,527.9815,527.5921,527.7119,6901.0
2025-03-17 13:30:00,528.43,529.14,528.42,529.02,4324.0,527.652,528.3609,527.642,528.2411,4324.0
2025-03-17 13:35:00,528.9,529.89,528.9,529.67,7697.0,528.1213,529.1098,528.1213,528.8902,7697.0
2025-03-17 13:40:00,529.89,531.12,529.16,530.21,32709.0,529.1098,530.338,528.3809,529.4294,32709.0
2025-03-17 13:45:00,530.34,530.52,529.4,529.51,12641.0,529.5592,529.7389,528.6206,528.7304,12641.0
2025-03-17 13:50:00,529.63,530.35,529.55,530.23,9547.0,528.8502,529.5692,528.7703,529.4493,9547.0
2025-03-17 13:55:00,530.07,530.58,529.83,529.88,9398.0,529.2896,529.7988,529.0499,529.0998,9398.0
2025-03-17 14:00:00,530.03,530.77,530.03,530.63,8144.0,529.2496,529.9885,529.2496,529.8487,8144.0
2025-03-17 14:05:00,530.92,531.33,530.53,530.99,7509.0,530.1383,530.5477,529.7489,530.2082,7509.0
2025-03-17 14:10:00,530.93,531.22,530.32,530.37,33286.0,530.1483,530.4379,529.5392,529.5891,33286.0
2025-03-17 14:15:00,530.44,530.62,530.04,530.34,19168.0,529.659,529.8388,529.2596,529.5592,19168.0
2025-03-17 14:20:00,530.33,530.47,529.78,530.38,6224.0,529.5492,529.689,529.0,529.5991,6224.0
2025-03-17 14:25:00,530.47,530.71,529.98,529.99,7877.0,529.689,529.9286,529.1997,529.2097,7877.0
2025-03-17 14:30:00,529.91,530.4,529.91,530.38,5164.0,529.1298,529.6191,529.1298,529.5991,5164.0
2025-03-17 14:35:00,530.27,530.27,529.55,530.05,10015.0,529.4893,529.4893,528.7703,529.2696,10015.0
2025-03-17 14:40:00,530.25,531.01,529.95,530.8,11598.0,529.4693,530.2282,529.1697,530.0185,11598.0
2025-03-17 14:45:00,530.81,531.45,530.77,531.2,7125.0,530.0285,530.6675,529.9885,530.4179,7125.0
2025-03-17 14:50:00,531.2,531.67,530.94,531.43,23875.0,530.4179,530.8872,530.1583,530.6476,23875.0
2025-03-17 14:55:00,531.48,531.85,531.17,531.17,11045.0,530.6975,531.0669,530.3879,530.3879,11045.0
2025-03-17 15:00:00,531.13,531.25,530.78,531.03,6385.0,530.348,530.4678,529.9985,530.2482,6385.0
2025-03-17 15:05:00,531.03,531.54,531.03,531.37,8665.0,530.2482,530.7574,530.2482,530.5877,8665.0
2025-03-17 15:10:00,531.44,531.78,530.95,530.95,15584.0,530.6575,530.997,530.1683,530.1683,15584.0
2025-03-17 15:15:00,531.14,531.65,530.89,531.37,9847.0,530.358,530.8672,530.1084,530.5877,9847.0
2025-03-17 15:20:00,531.62,532.51,531.46,532.35,16966.0,530.8373,531.726,530.6775,531.5662,16966.0
2025-03-17 15:25:00,532.29,533.17,532.14,532.99,8653.0,531.5063,532.385,531.3565,532.2053,8653.0
2025-03-17 15:30:00,533.0,533.48,532.84,533.19,14073.0,532.2153,532.6945,532.0555,532.405,14073.0
2025-03-17 15:35:00,533.06,533.19,532.48,532.49,9548.0,532.2752,532.405,531.696,531.706,9548.0
2025-03-17 15:40:00,532.68,533.38,532.46,533.18,20149.0,531.8957,532.5947,531.676,532.395,20149.0
2025-03-17 15:45:00,533.25,533.31,532.62,532.62,13471.0,532.4649,532.5248,531.8358,531.8358,13471.0
2025-03-17 15:50:00,532.62,533.23,532.09,533.18,31553.0,531.8358,532.4449,531.3066,532.395,31553.0
2025-03-17 15:55:00,533.0,533.45,531.99,532.22,112326.0,532.2153,532.6646,531.2067,531.4364,112326.0
2025-03-18 09:30:00,532.34,532.59,530.01,530.55,38815.0,531.5562,531.8059,529.2297,529.7689,38815.0
2025-03-18 09:35:00,530.65,532.04,529.39,530.04,10627.0,529.8687,531.2567,528.6106,529.2596,10627.0
2025-03-18 09:40:00,529.84,531.21,528.95,529.9,10468.0,529.0599,530.4279,528.1712,529.1198,10468.0
2025-03-18 09:45:00,529.45,530.02,528.99,529.69,9152.0,528.6705,529.2396,528.2112,528.9101,9152.0
2025-03-18 09:50:00,529.43,530.5,529.1,529.83,9120.0,528.6505,529.7189,528.321,529.0499,9120.0
2025-03-18 09:55:00,529.4,530.23,529.24,529.74,15683.0,528.6206,529.4493,528.4608,528.96,15683.0
2025-03-18 10:00:00,529.72,529.74,528.53,529.56,13300.0,528.9401,528.96,527.7518,528.7803,13300.0
2025-03-18 10:05:00,529.56,529.56,528.32,529.14,22230.0,528.7803,528.7803,527.5421,528.3609,22230.0
2025-03-18 10:10:00,529.16,529.19,527.77,527.91,15796.0,528.3809,528.4109,526.993,527.1327,15796.0
2025-03-18 10:15:00,527.83,528.83,527.79,527.8,10399.0,527.0529,528.0514,527.0129,527.0229,10399.0
2025-03-18 10:20:00,527.92,528.38,527.19,527.2,9595.0,527.1427,527.6021,526.4138,526.4238,9595.0
2025-03-18 10:25:00,527.56,528.3,527.29,528.0,7724.0,526.7833,527.5222,526.5137,527.2226,7724.0
2025-03-18 10:30:00,528.0,528.22,527.43,527.57,17701.0,527.2226,527.4423,526.6535,526.7932,17701.0
2025-03-18 10:35:00,527.73,528.05,527.35,527.98,10780.0,526.953,527.2725,526.5736,527.2026,10780.0
2025-03-18 10:40:00,527.95,528.2,527.28,527.37,14269.0,527.1727,527.4223,526.5037,526.5935,14269.0
2025-03-18 10:45:00,527.28,527.37,526.36,526.56,11571.0,526.5037,526.5935,525.585,525.7847,11571.0
2025-03-18 10:50:00,526.73,528.53,526.73,528.53,5239.0,525.9545,527.7518,525.9545,527.7518,5239.0
2025-03-18 10:55:00,528.71,529.09,526.43,526.99,20350.0,527.9316,528.311,525.6549,526.2141,20350.0
2025-03-18 11:00:00,527.04,527.31,525.85,527.31,10275.0,526.264,526.5336,525.0758,526.5336,10275.0
2025-03-18 11:05:00,527.31,527.31,526.17,526.51,8198.0,526.5336,526.5336,525.3953,525.7348,8198.0
2025-03-18 11:10:00,526.57,527.09,526.34,526.93,5270.0,525.7947,526.314,525.5651,526.1542,5270.0
2025-03-18 11:15:00,526.88,526.92,526.17,526.36,4590.0,526.1043,526.1442,525.3953,525.585,4590.0
2025-03-18 11:20:00,526.36,526.63,525.51,525.9,7371.0,525.585,525.8546,524.7363,525.1257,7371.0
2025-03-18 11:25:00,526.03,526.8,525.9,526.42,11639.0,525.2555,526.0244,525.1257,525.6449,11639.0
2025-03-18 11:30:00,526.42,526.65,525.99,526.59,12573.0,525.6449,525.8746,525.2156,525.8147,12573.0
2025-03-18 11:35:00,526.35,527.13,526.29,527.13,9402.0,525.575,526.3539,525.5151,526.3539,9402.0
2025-03-18 11:40:00,527.32,527.78,527.24,527.24,9055.0,526.5436,527.0029,526.4637,526.4637,9055.0
2025-03-18 11:45:00,527.36,527.36,526.58,526.62,5460.0,526.5836,526.5836,525.8047,525.8446,5460.0
2025-03-18 11:50:00,526.62,526.65,526.17,526.38,6088.0,525.8446,525.8746,525.3953,525.605,6088.0
2025-03-18 11:55:00,526.22,526.46,525.92,526.32,6328.0,525.4452,525.6849,525.1457,525.5451,6328.0
2025-03-18 12:00:00,526.32,526.59,526.02,526.41,8248.0,525.5451,525.8147,525.2455,525.635,8248.0
2025-03-18 12:05:00,526.26,526.88,526.22,526.56,4186.0,525.4852,526.1043,525.4452,525.7847,4186.0
2025-03-18 12:10:00,526.63,527.25,526.5,526.83,2300.0,525.8546,526.4737,525.7248,526.0543,2300.0
2025-03-18 12:15:00,527.16,527.25,526.38,526.72,7872.0,526.3838,526.4737,525.605,525.9445,7872.0
2025-03-18 12:20:00,526.8,527.6,526.8,527.6,5800.0,526.0244,526.8232,526.0244,526.8232,5800.0
2025-03-18 12:25:00,527.73,528.25,527.67,528.25,8018.0,526.953,527.4722,526.8931,527.4722,8018.0
2025-03-18 12:30:00,528.34,528.34,527.42,527.6,13781.0,527.5621,527.5621,526.6435,526.8232,13781.0
2025-03-18 12:35:00,527.41,527.69,527.3,527.55,4455.0,526.6335,526.9131,526.5236,526.7733,4455.0
2025-03-18 12:40:00,527.59,527.77,527.38,527.71,30932.0,526.8132,526.993,526.6035,526.933,30932.0
2025-03-18 12:45:00,527.71,527.89,527.38,527.53,24300.0,526.933,527.1128,526.6035,526.7533,24300.0
2025-03-18 12:50:00,527.69,527.95,527.15,527.95,11749.0,526.9131,527.1727,526.3739,527.1727,11749.0
2025-03-18 12:55:00,527.74,528.45,527.73,528.2,23884.0,526.963,527.6719,526.953,527.4223,23884.0
2025-03-18 13:00:00,528.2,528.71,528.19,528.51,11415.0,527.4223,527.9316,527.4123,527.7319,11415.0
2025-03-18 13:05:00,528.52,528.55,527.73,527.85,11406.0,527.7418,527.7718,526.953,527.0728,11406.0
2025-03-18 13:10:00,527.66,528.56,527.64,528.38,16237.0,526.8831,527.7818,526.8631,527.6021,16237.0
2025-03-18 13:15:00,528.48,528.71,527.9,528.26,21570.0,527.7019,527.9316,527.1228,527.4822,21570.0
2025-03-18 13:20:00,528.26,528.76,528.12,528.36,15880.0,527.4822,527.9815,527.3424,527.5821,15880.0
2025-03-18 13:25:00,528.36,528.7,528.26,528.47,6410.0,527.5821,527.9216,527.4822,527.6919,6410.0
2025-03-18 13:30:00,528.49,529.13,528.48,528.96,5995.0,527.7119,528.3509,527.7019,528.1812,5995.0
2025-03-18 13:35:00,529.49,530.07,529.47,529.52,20024.0,528.7104,529.2896,528.6904,528.7404,20024.0
2025-03-18 13:40:00,529.53,529.54,529.01,529.17,2900.0,528.7504,528.7603,528.2311,528.3909,2900.0
2025-03-18 13:45:00,529.01,529.32,529.01,529.13,4364.0,528.2311,528.5407,528.2311,528.3509,4364.0
2025-03-18 13:50:00,529.13,529.34,528.86,529.14,4444.0,528.3509,528.5606,528.0813,528.3609,4444.0
2025-03-18 13:55:00,529.15,529.17,528.62,528.82,9938.0,528.3709,528.3909,527.8417,528.0414,9938.0
2025-03-18 14:00:00,528.9,528.9,528.01,528.01,3045.0,528.1213,528.1213,527.2326,527.2326,3045.0
2025-03-18 14:05:00,528.41,528.77,527.81,528.77,11213.0,527.632,527.9915,527.0329,527.9915,11213.0
2025-03-18 14:10:00,528.47,528.52,527.65,528.0,10006.0,527.6919,527.7418,526.8731,527.2226,10006.0
2025-03-18 14:15:00,528.0,528.92,527.81,528.67,10084.0,527.2226,528.1413,527.0329,527.8916,10084.0
2025-03-18 14:20:00,528.94,529.63,528.8,529.23,4980.0,528.1612,528.8502,528.0214,528.4508,4980.0
2025-03-18 14:25:00,529.17,529.3,528.37,528.52,8243.0,528.3909,528.5207,527.5921,527.7418,8243.0
2025-03-18 14:30:00,528.67,529.2,528.48,528.48,4521.0,527.8916,528.4208,527.7019,527.7019,4521.0
2025-03-18 14:35:00,528.74,529.17,528.49,528.96,9375.0,527.9615,528.3909,527.7119,528.1812,9375.0
2025-03-18 14:40:00,528.78,528.85,528.52,528.55,8623.0,528.0015,528.0714,527.7418,527.7718,8623.0
2025-03-18 14:45:00,528.55,528.95,528.05,528.8,11393.0,527.7718,528.1712,527.2725,528.0214,11393.0
2025-03-18 14:50:00,528.59,529.29,528.52,528.77,15920.0,527.8117,528.5107,527.7418,527.9915,15920.0
2025-03-18 14:55:00,528.65,529.21,528.37,528.79,7396.0,527.8717,528.4308,527.5921,528.0114,7396.0
2025-03-18 15:00:00,528.64,528.88,528.22,528.63,4876.0,527.8617,528.1013,527.4423,527.8517,4876.0
2025-03-18 15:05:00,528.79,528.79,528.33,528.56,4710.0,528.0114,528.0114,527.5521,527.7818,4710.0
2025-03-18 15:10:00,528.56,528.95,528.41,528.95,6768.0,527.7818,528.1712,527.632,528.1712,6768.0
2025-03-18 15:15:00,528.93,529.82,528.74,529.8,8809.0,528.1512,529.0399,527.9615,529.02,8809.0
2025-03-18 15:20:00,529.67,530.2,529.55,530.06,5789.0,528.8902,529.4194,528.7703,529.2796,5789.0
2025-03-18 15:25:00,530.08,530.26,529.64,530.17,11227.0,529.2995,529.4793,528.8602,529.3894,11227.0
2025-03-18 15:30:00,530.17,530.21,529.82,529.98,7742.0,529.3894,529.4294,529.0399,529.1997,7742.0
2025-03-18 15:35:00,529.85,530.27,529.53,530.27,11792.0,529.0699,529.4893,528.7504,529.4893,11792.0
2025-03-18 15:40:00,530.13,530.4,529.99,530.26,10159.0,529.3495,529.6191,529.2097,529.4793,10159.0
2025-03-18 15:45:00,530.35,530.5,528.96,529.32,14508.0,529.5692,529.7189,528.1812,528.5407,14508.0
2025-03-18 15:50:00,529.4,530.85,529.38,530.77,20680.0,528.6206,530.0684,528.6006,529.9885,20680.0
2025-03-18 15:55:00,530.77,531.1,529.7,530.41,65840.0,529.9885,530.318,528.9201,529.6291,65840.0
2025-03-19 09:30:00,531.57,531.57,529.58,530.39,40447.0,530.7874,530.7874,528.8003,529.6091,40447.0
2025-03-19 09:35:00,531.14,531.94,530.17,531.76,14061.0,530.358,531.1568,529.3894,530.9771,14061.0
2025-03-19 09:40:00,531.81,532.16,531.0,532.16,10300.0,531.027,531.3765,530.2182,531.3765,10300.0
2025-03-19 09:45:00,532.16,533.88,531.92,533.03,12509.0,531.3765,533.094,531.1368,532.2452,12509.0
2025-03-19 09:50:00,532.71,534.99,532.68,534.66,6836.0,531.9257,534.2023,531.8957,533.8728,6836.0
2025-03-19 09:55:00,534.44,535.14,534.42,534.5,15518.0,533.6531,534.3521,533.6332,533.713,15518.0
2025-03-19 10:00:00,534.57,535.84,534.56,535.08,15811.0,533.7829,535.0511,533.773,534.2922,15811.0
2025-03-19 10:05:00,535.08,535.62,535.08,535.38,10697.0,534.2922,534.8314,534.2922,534.5917,10697.0
2025-03-19 10:10:00,535.16,535.56,535.13,535.13,7804.0,534.3721,534.7715,534.3421,534.3421,7804.0
2025-03-19 10:15:00,535.26,535.34,534.78,534.89,10801.0,534.4719,534.5518,533.9926,534.1025,10801.0
2025-03-19 10:20:00,535.06,535.91,535.06,535.72,5801.0,534.2722,535.121,534.2722,534.9312,5801.0
2025-03-19 10:25:00,535.57,535.63,535.25,535.25,7318.0,534.7815,534.8414,534.4619,534.4619,7318.0
2025-03-19 10:30:00,535.26,535.53,535.06,535.25,4923.0,534.4719,534.7415,534.2722,534.4619,4923.0
2025-03-19 10:35:00,535.25,535.28,534.76,534.9,9166.0,534.4619,534.4919,533.9727,534.1125,9166.0
2025-03-19 10:40:00,534.9,535.1,534.54,534.91,5681.0,534.1125,534.3122,533.753,534.1224,5681.0
2025-03-19 10:45:00,535.0,535.0,534.15,534.97,10479.0,534.2123,534.2123,533.3636,534.1823,10479.0
2025-03-19 10:50:00,535.08,535.08,534.44,534.52,5840.0,534.2922,534.2922,533.6531,533.733,5840.0
2025-03-19 10:55:00,534.61,534.77,534.36,534.5,19921.0,533.8229,533.9826,533.5732,533.713,19921.0
2025-03-19 11:00:00,534.5,535.1,534.45,535.03,10456.0,533.713,534.3122,533.6631,534.2423,10456.0
2025-03-19 11:05:00,534.95,535.83,534.77,535.8,13333.0,534.1624,535.0411,533.9826,535.0111,13333.0
2025-03-19 11:10:00,535.81,536.23,535.75,535.97,7814.0,535.0211,535.4405,534.9612,535.1809,7814.0
2025-03-19 11:15:00,535.94,535.94,534.25,534.25,11543.0,535.1509,535.1509,533.4634,533.4634,11543.0
2025-03-19 11:20:00,534.07,535.05,534.07,534.47,6148.0,533.2837,534.2622,533.2837,533.6831,6148.0
2025-03-19 11:25:00,534.21,535.53,533.98,534.96,9750.0,533.4235,534.7415,533.1938,534.1724,9750.0
2025-03-19 11:30:00,535.14,535.15,534.61,534.71,4154.0,534.3521,534.3621,533.8229,533.9227,4154.0
2025-03-19 11:35:00,534.41,535.27,534.32,535.02,3674.0,533.6232,534.4819,533.5333,534.2323,3674.0
2025-03-19 11:40:00,535.24,535.24,534.78,534.93,2337.0,534.452,534.452,533.9926,534.1424,2337.0
2025-03-19 11:45:00,534.6,534.95,534.24,534.9,5642.0,533.8129,534.1624,533.4534,534.1125,5642.0
2025-03-19 11:50:00,535.19,535.76,535.18,535.76,1732.0,534.402,534.9712,534.392,534.9712,1732.0
2025-03-19 11:55:00,535.81,536.0,535.16,535.35,8695.0,535.0211,535.2108,534.3721,534.5618,8695.0
2025-03-19 12:00:00,535.4,536.0,535.3,535.83,4381.0,534.6117,535.2108,534.5119,535.0411,4381.0
2025-03-19 12:05:00,535.81,536.18,535.65,535.87,9384.0,535.0211,535.3906,534.8613,535.081,9384.0
2025-03-19 12:10:00,535.83,535.83,534.83,534.83,5597.0,535.0411,535.0411,534.0426,534.0426,5597.0
2025-03-19 12:15:00,535.02,535.34,534.8,535.12,6401.0,534.2323,534.5518,534.0126,534.3321,6401.0
2025-03-19 12:20:00,535.15,535.16,534.56,534.79,8232.0,534.3621,534.3721,533.773,534.0026,8232.0
2025-03-19 12:25:00,534.79,535.1,534.49,534.92,3552.0,534.0026,534.3122,533.7031,534.1324,3552.0
2025-03-19 12:30:00,534.92,534.92,534.47,534.67,3640.0,534.1324,534.1324,533.6831,533.8828,3640.0
2025-03-19 12:35:00,534.86,535.13,534.7,535.08,2356.0,534.0725,534.3421,533.9127,534.2922,2356.0
2025-03-19 12:40:00,534.81,534.82,534.57,534.79,2404.0,534.0226,534.0326,533.7829,534.0026,2404.0
2025-03-19 12:45:00,534.78,534.84,534.57,534.67,1722.0,533.9926,534.0525,533.7829,533.8828,1722.0
2025-03-19 12:50:00,534.52,534.71,534.38,534.4,8618.0,533.733,533.9227,533.5932,533.6132,8618.0
2025-03-19 12:55:00,534.17,534.32,533.56,533.75,5879.0,533.3835,533.5333,532.7744,532.9641,5879.0
2025-03-19 13:00:00,533.65,534.12,533.56,533.77,6975.0,532.8643,533.3336,532.7744,532.9841,6975.0
2025-03-19 13:05:00,533.77,533.79,533.39,533.5,3228.0,532.9841,533.0041,532.6047,532.7145,3228.0
2025-03-19 13:10:00,533.25,533.51,532.89,533.16,3165.0,532.4649,532.7245,532.1054,532.375,3165.0
2025-03-19 13:15:00,533.16,533.36,532.67,533.01,6279.0,532.375,532.5747,531.8857,532.2252,6279.0
2025-03-19 13:20:00,533.31,533.32,532.69,532.69,2848.0,532.5248,532.5348,531.9057,531.9057,2848.0
2025-03-19 13:25:00,532.72,532.93,532.33,532.39,3398.0,531.9357,532.1454,531.5462,531.6061,3398.0
2025-03-19 13:30:00,532.39,532.48,532.05,532.22,9551.0,531.6061,531.696,531.2666,531.4364,9551.0
2025-03-19 13:35:00,532.21,533.04,532.2,533.04,12092.0,531.4264,532.2552,531.4164,532.2552,12092.0
2025-03-19 13:40:00,533.01,533.04,532.58,532.75,5166.0,532.2252,532.2552,531.7959,531.9656,5166.0
2025-03-19 13:45:00,532.75,532.95,532.01,532.24,11889.0,531.9656,532.1653,531.2267,531.4564,11889.0
2025-03-19 13:50:00,532.18,532.51,532.03,532.32,6966.0,531.3965,531.726,531.2467,531.5363,6966.0
2025-03-19 13:55:00,532.4,532.63,532.16,532.23,9330.0,531.6161,531.8458,531.3765,531.4464,9330.0
2025-03-19 14:00:00,532.0,533.9,531.17,532.91,22795.0,531.2167,533.1139,530.3879,532.1254,22795.0
2025-03-19 14:05:00,532.56,533.45,532.27,533.45,15925.0,531.7759,532.6646,531.4863,532.6646,15925.0
2025-03-19 14:10:00,533.54,534.14,533.19,533.82,6569.0,532.7545,533.3536,532.405,533.034,6569.0
2025-03-19 14:15:00,533.82,533.95,533.59,533.61,4677.0,533.034,533.1639,532.8044,532.8244,4677.0
2025-03-19 14:20:00,533.55,533.88,533.06,533.48,7490.0,532.7644,533.094,532.2752,532.6945,7490.0
2025-03-19 14:25:00,533.45,533.53,532.81,532.95,10438.0,532.6646,532.7445,532.0255,532.1653,10438.0
2025-03-19 14:30:00,533.14,534.77,533.14,534.2,6597.0,532.355,533.9826,532.355,533.4135,6597.0
2025-03-19 14:35:00,534.4,534.4,533.15,533.31,16013.0,533.6132,533.6132,532.365,532.5248,16013.0
2025-03-19 14:40:00,533.31,534.41,533.29,534.29,5013.0,532.5248,533.6232,532.5048,533.5034,5013.0
2025-03-19 14:45:00,534.31,534.92,534.3,534.68,10262.0,533.5233,534.1324,533.5133,533.8928,10262.0
2025-03-19 14:50:00,534.57,536.0,534.53,535.59,16109.0,533.7829,535.2108,533.743,534.8014,16109.0
2025-03-19 14:55:00,535.3,536.09,535.19,535.65,12134.0,534.5119,535.3007,534.402,534.8613,12134.0
2025-03-19 15:00:00,535.59,536.0,535.4,536.0,8805.0,534.8014,535.2108,534.6117,535.2108,8805.0
2025-03-19 15:05:00,535.75,537.37,535.75,537.2,8902.0,534.9612,536.5788,534.9612,536.4091,8902.0
2025-03-19 15:10:00,537.54,537.54,536.75,537.36,13874.0,536.7486,536.7486,535.9597,536.5688,13874.0
2025-03-19 15:15:00,537.38,537.49,536.95,536.96,6858.0,536.5888,536.6986,536.1594,536.1694,6858.0
2025-03-19 15:20:00,536.94,537.25,535.82,536.31,13582.0,536.1494,536.459,535.0311,535.5204,13582.0
2025-03-19 15:25:00,536.39,536.43,535.47,536.17,16753.0,535.6003,535.6402,534.6816,535.3806,16753.0
2025-03-19 15:30:00,536.13,537.47,536.13,536.85,11970.0,535.3406,536.6787,535.3406,536.0596,11970.0
2025-03-19 15:35:00,537.16,537.27,536.05,536.88,19259.0,536.3691,536.479,535.2608,536.0895,19259.0
2025-03-19 15:40:00,536.93,537.44,536.75,537.34,15861.0,536.1395,536.6487,535.9597,536.5489,15861.0
2025-03-19 15:45:00,537.44,537.62,537.1,537.32,13234.0,536.6487,536.8284,536.3092,536.5289,13234.0
2025-03-19 15:50:00,537.06,537.31,535.31,536.33,30497.0,536.2693,536.5189,534.5218,535.5403,30497.0
2025-03-19 15:55:00,536.12,536.74,535.32,535.79,87901.0,535.3307,535.9497,534.5318,535.0011,87901.0
2025-03-20 09:30:00,533.6,535.28,532.55,534.75,62293.0,532.8144,534.4919,531.7659,533.9627,62293.0
2025-03-20 09:35:00,534.75,535.7,534.38,534.5,14724.0,533.9627,534.9113,533.5932,533.713,14724.0
2025-03-20 09:40:00,534.4,535.44,534.18,535.22,11823.0,533.6132,534.6517,533.3935,534.432,11823.0
2025-03-20 09:45:00,535.27,535.51,534.98,535.2,15687.0,534.4819,534.7216,534.1923,534.412,15687.0
2025-03-20 09:50:00,535.09,537.14,535.09,537.14,15909.0,534.3022,536.3492,534.3022,536.3492,15909.0
2025-03-20 09:55:00,537.05,538.73,536.58,538.49,13888.0,536.2593,537.9368,535.79,537.6972,13888.0
2025-03-20 10:00:00,538.74,540.15,538.03,538.78,11635.0,537.9468,539.3547,537.2378,537.9867,11635.0
2025-03-20 10:05:00,538.56,538.93,538.23,538.75,18512.0,537.7671,538.1365,537.4375,537.9568,18512.0
2025-03-20 10:10:00,538.75,538.89,538.17,538.53,7091.0,537.9568,538.0966,537.3776,537.7371,7091.0
2025-03-20 10:15:00,538.9,539.37,538.33,538.86,8860.0,538.1066,538.5759,537.5374,538.0666,8860.0
2025-03-20 10:20:00,539.13,539.47,538.77,539.28,11609.0,538.3362,538.6757,537.9768,538.486,11609.0
2025-03-20 10:25:00,539.28,540.49,539.18,539.67,14829.0,538.486,539.6942,538.3862,538.8754,14829.0
2025-03-20 10:30:00,539.69,540.04,539.31,539.34,12080.0,538.8954,539.2449,538.516,538.5459,12080.0
2025-03-20 10:35:00,539.4,539.57,538.76,538.98,9973.0,538.6058,538.7756,537.9668,538.1864,9973.0
2025-03-20 10:40:00,539.15,540.04,539.08,539.69,9151.0,538.3562,539.2449,538.2863,538.8954,9151.0
2025-03-20 10:45:00,539.69,539.69,539.09,539.28,6199.0,538.8954,538.8954,538.2963,538.486,6199.0
2025-03-20 10:50:00,539.14,539.68,539.08,539.62,9672.0,538.3462,538.8854,538.2863,538.8255,9672.0
2025-03-20 10:55:00,539.33,539.9,539.18,539.77,12671.0,538.5359,539.1051,538.3862,538.9753,12671.0
2025-03-20 11:00:00,539.77,539.91,538.91,539.51,9186.0,538.9753,539.1151,538.1165,538.7157,9186.0
2025-03-20 11:05:00,539.3,539.3,538.82,538.98,6225.0,538.506,538.506,538.0267,538.1864,6225.0
2025-03-20 11:10:00,539.08,539.18,538.65,538.65,10934.0,538.2863,538.3862,537.8569,537.8569,10934.0
2025-03-20 11:15:00,538.77,538.79,537.97,537.97,8257.0,537.9768,537.9967,537.1779,537.1779,8257.0
2025-03-20 11:20:00,538.08,538.61,537.97,538.6,7191.0,537.2878,537.817,537.1779,537.807,7191.0
2025-03-20 11:25:00,538.45,539.04,538.45,538.55,7059.0,537.6572,538.2464,537.6572,537.7571,7059.0
2025-03-20 11:30:00,538.37,538.44,537.62,537.62,11639.0,537.5773,537.6472,536.8284,536.8284,11639.0
2025-03-20 11:35:00,537.83,538.06,537.6,538.02,7524.0,537.0381,537.2678,536.8085,537.2279,7524.0
2025-03-20 11:40:00,538.02,538.91,538.02,538.63,6233.0,537.2279,538.1165,537.2279,537.837,6233.0
2025-03-20 11:45:00,538.8,538.8,538.2,538.34,6284.0,538.0067,538.0067,537.4076,537.5474,6284.0
2025-03-20 11:50:00,538.18,538.8,538.08,538.63,5801.0,537.3876,538.0067,537.2878,537.837,5801.0
2025-03-20 11:55:00,538.79,538.8,538.34,538.52,2322.0,537.9967,538.0067,537.5474,537.7271,2322.0
2025-03-20 12:00:00,538.29,539.24,538.07,538.84,7407.0,537.4975,538.4461,537.2778,538.0467,7407.0
2025-03-20 12:05:00,538.53,538.76,538.17,538.37,5040.0,537.7371,537.9668,537.3776,537.5773,5040.0
2025-03-20 12:10:00,538.37,538.85,538.23,538.85,8300.0,537.5773,538.0566,537.4375,538.0566,8300.0
2025-03-20 12:15:00,538.89,539.06,538.57,538.74,2938.0,538.0966,538.2663,537.777,537.9468,2938.0
2025-03-20 12:20:00,538.74,538.75,538.41,538.65,3559.0,537.9468,537.9568,537.6173,537.8569,3559.0
2025-03-20 12:25:00,538.47,538.53,537.62,537.88,10689.0,537.6772,537.7371,536.8284,537.0881,10689.0
2025-03-20 12:30:00,537.88,538.24,537.67,537.91,7932.0,537.0881,537.4475,536.8784,537.118,7932.0
2025-03-20 12:35:00,538.15,538.53,538.14,538.27,6101.0,537.3577,537.7371,537.3477,537.4775,6101.0
2025-03-20 12:40:00,538.42,538.88,538.1,538.54,18274.0,537.6273,538.0866,537.3077,537.7471,18274.0
2025-03-20 12:45:00,538.49,538.65,538.09,538.27,4544.0,537.6972,537.8569,537.2978,537.4775,4544.0
2025-03-20 12:50:00,538.26,538.37,537.94,538.19,4644.0,537.4675,537.5773,537.148,537.3976,4644.0
2025-03-20 12:55:00,538.23,538.27,537.65,537.65,8204.0,537.4375,537.4775,536.8584,536.8584,8204.0
2025-03-20 13:00:00,537.75,537.89,537.48,537.48,7086.0,536.9583,537.0981,536.6887,536.6887,7086.0
2025-03-20 13:05:00,537.76,538.33,537.5,538.05,9552.0,536.9682,537.5374,536.7086,537.2578,9552.0
2025-03-20 13:10:00,538.29,538.33,537.93,538.32,6581.0,537.4975,537.5374,537.138,537.5274,6581.0
2025-03-20 13:15:00,537.86,537.9,537.5,537.8,6530.0,537.0681,537.108,536.7086,537.0082,6530.0
2025-03-20 13:20:00,537.66,537.78,537.02,537.13,7585.0,536.8684,536.9882,536.2293,536.3392,7585.0
2025-03-20 13:25:00,536.91,536.91,536.03,536.2,8081.0,536.1195,536.1195,535.2408,535.4105,8081.0
2025-03-20 13:30:00,536.17,537.16,536.16,536.91,7843.0,535.3806,536.3691,535.3706,536.1195,7843.0
2025-03-20 13:35:00,537.02,537.41,536.89,537.2,11306.0,536.2293,536.6188,536.0995,536.4091,11306.0
2025-03-20 13:40:00,537.23,537.47,537.15,537.38,4994.0,536.439,536.6787,536.3591,536.5888,4994.0
2025-03-20 13:45:00,537.54,537.92,537.36,537.58,6386.0,536.7486,537.128,536.5688,536.7885,6386.0
2025-03-20 13:50:00,537.36,537.65,536.37,536.47,4131.0,536.5688,536.8584,535.5803,535.6801,4131.0
2025-03-20 13:55:00,536.24,536.29,535.87,536.14,3523.0,535.4505,535.5004,535.081,535.3506,3523.0
2025-03-20 14:00:00,536.13,536.5,535.87,536.03,6113.0,535.3406,535.7101,535.081,535.2408,6113.0
2025-03-20 14:05:00,535.7,536.17,535.58,535.76,5962.0,534.9113,535.3806,534.7915,534.9712,5962.0
2025-03-20 14:10:00,535.89,536.48,535.81,536.14,9001.0,535.101,535.6901,535.0211,535.3506,9001.0
2025-03-20 14:15:00,536.21,536.21,535.45,535.47,11729.0,535.4205,535.4205,534.6616,534.6816,11729.0
2025-03-20 14:20:00,535.52,535.52,534.01,534.34,6052.0,534.7315,534.7315,533.2238,533.5533,6052.0
2025-03-20 14:25:00,534.49,534.55,533.5,533.5,7385.0,533.7031,533.763,532.7145,532.7145,7385.0
2025-03-20 14:30:00,533.66,534.4,533.0,534.4,16307.0,532.8743,533.6132,532.2153,533.6132,16307.0
2025-03-20 14:35:00,534.44,534.98,534.31,534.98,6394.0,533.6531,534.1923,533.5233,534.1923,6394.0
2025-03-20 14:40:00,534.95,535.08,534.83,535.08,4364.0,534.1624,534.2922,534.0426,534.2922,4364.0
2025-03-20 14:45:00,535.25,536.01,535.1,536.01,4598.0,534.4619,535.2208,534.3122,535.2208,4598.0
2025-03-20 14:50:00,536.08,536.87,536.02,536.87,4979.0,535.2907,536.0796,535.2308,536.0796,4979.0
2025-03-20 14:55:00,537.0,537.17,535.98,536.01,14771.0,536.2094,536.3791,535.1909,535.2208,14771.0
2025-03-20 15:00:00,536.0,536.51,536.0,536.1,6395.0,535.2108,535.7201,535.2108,535.3107,6395.0
2025-03-20 15:05:00,536.3,536.55,536.0,536.04,5336.0,535.5104,535.76,535.2108,535.2508,5336.0
2025-03-20 15:10:00,536.04,536.63,536.04,536.24,8373.0,535.2508,535.8399,535.2508,535.4505,8373.0
2025-03-20 15:15:00,536.36,536.75,536.19,536.61,7553.0,535.5703,535.9597,535.4006,535.8199,7553.0
2025-03-20 15:20:00,536.75,537.2,536.63,536.9,10621.0,535.9597,536.4091,535.8399,536.1095,10621.0
2025-03-20 15:25:00,536.92,536.92,535.66,535.66,11001.0,536.1295,536.1295,534.8713,534.8713,11001.0
2025-03-20 15:30:00,535.67,536.33,535.66,536.07,9019.0,534.8813,535.5403,534.8713,535.2807,9019.0
2025-03-20 15:35:00,536.07,536.68,536.07,536.37,16953.0,535.2807,535.8898,535.2807,535.5803,16953.0
2025-03-20 15:40:00,536.37,536.98,536.36,536.73,11958.0,535.5803,536.1894,535.5703,535.9398,11958.0
2025-03-20 15:45:00,536.72,537.68,536.54,536.88,19744.0,535.9298,536.8884,535.75,536.0895,19744.0
2025-03-20 15:50:00,536.88,537.56,536.54,537.52,31200.0,536.0895,536.7685,535.75,536.7286,31200.0
2025-03-20 15:55:00,537.57,538.01,535.51,536.29,97322.0,536.7785,537.2179,534.7216,535.5004,97322.0
2025-03-21 09:30:00,535.44,538.05,533.63,536.14,653407.0,534.6517,537.2578,532.8443,535.3506,653407.0
2025-03-21 09:35:00,535.41,536.22,533.59,533.89,17223.0,534.6217,535.4305,532.8044,533.1039,17223.0
2025-03-21 09:40:00,534.02,535.16,533.71,534.21,8595.0,533.2337,534.3721,532.9242,533.4235,8595.0
2025-03-21 09:45:00,533.98,534.66,533.61,534.63,10724.0,533.1938,533.8728,532.8244,533.8429,10724.0
2025-03-21 09:50:00,534.67,535.2,533.77,534.46,13737.0,533.8828,534.412,532.9841,533.6731,13737.0
2025-03-21 09:55:00,534.82,535.15,534.39,534.81,8557.0,534.0326,534.3621,533.6032,534.0226,8557.0
2025-03-21 10:00:00,535.18,535.18,533.59,533.65,11410.0,534.392,534.392,532.8044,532.8643,11410.0
2025-03-21 10:05:00,533.69,533.7,531.5,531.53,11037.0,532.9042,532.9142,530.7175,530.7474,11037.0
2025-03-21 10:10:00,531.51,532.89,530.75,532.23,11721.0,530.7274,532.1054,529.9686,531.4464,11721.0
2025-03-21 10:15:00,532.17,532.92,531.55,532.86,9790.0,531.3865,532.1354,530.7674,532.0755,9790.0
2025-03-21 10:20:00,532.98,534.32,532.58,534.32,7585.0,532.1953,533.5333,531.7959,533.5333,7585.0
2025-03-21 10:25:00,534.31,534.76,533.87,534.44,11666.0,533.5233,533.9727,533.084,533.6531,11666.0
2025-03-21 10:30:00,534.38,534.44,533.23,533.54,11082.0,533.5932,533.6531,532.4449,532.7545,11082.0
2025-03-21 10:35:00,533.53,533.76,533.13,533.48,8649.0,532.7445,532.9741,532.3451,532.6945,8649.0
2025-03-21 10:40:00,533.06,534.42,532.99,534.06,6206.0,532.2752,533.6332,532.2053,533.2737,6206.0
2025-03-21 10:45:00,534.26,534.95,534.16,534.95,7974.0,533.4734,534.1624,533.3735,534.1624,7974.0
2025-03-21 10:50:00,534.87,535.57,534.28,534.58,35331.0,534.0825,534.7815,533.4934,533.7929,35331.0
2025-03-21 10:55:00,534.75,536.07,534.72,535.83,6006.0,533.9627,535.2807,533.9327,535.0411,6006.0
2025-03-21 11:00:00,535.98,536.71,535.71,535.71,18881.0,535.1909,535.9198,534.9213,534.9213,18881.0
2025-03-21 11:05:00,535.87,536.73,535.63,536.48,14504.0,535.081,535.9398,534.8414,535.6901,14504.0
2025-03-21 11:10:00,536.6,537.3,536.31,536.38,13717.0,535.8099,536.5089,535.5204,535.5903,13717.0
2025-03-21 11:15:00,536.38,536.84,535.98,536.57,13723.0,535.5903,536.0496,535.1909,535.78,13723.0
2025-03-21 11:20:00,536.41,536.65,536.21,536.44,11278.0,535.6202,535.8599,535.4205,535.6502,11278.0
2025-03-21 11:25:00,536.43,536.44,535.76,535.98,6445.0,535.6402,535.6502,534.9712,535.1909,6445.0
2025-03-21 11:30:00,535.97,536.11,535.56,535.6,6970.0,535.1809,535.3207,534.7715,534.8114,6970.0
2025-03-21 11:35:00,535.59,535.83,535.42,535.74,2925.0,534.8014,535.0411,534.6317,534.9512,2925.0
2025-03-21 11:40:00,535.59,535.59,534.55,534.92,7775.0,534.8014,534.8014,533.763,534.1324,7775.0
2025-03-21 11:45:00,535.0,535.25,534.74,534.79,10073.0,534.2123,534.4619,533.9527,534.0026,10073.0
2025-03-21 11:50:00,534.72,534.8,533.62,534.06,6940.0,533.9327,534.0126,532.8343,533.2737,6940.0
2025-03-21 11:55:00,534.13,534.7,534.06,534.68,3740.0,533.3436,533.9127,533.2737,533.8928,3740.0
2025-03-21 12:00:00,534.53,535.07,534.16,534.61,9343.0,533.743,534.2822,533.3735,533.8229,9343.0
2025-03-21 12:05:00,534.43,534.61,534.21,534.43,5315.0,533.6431,533.8229,533.4235,533.6431,5315.0
2025-03-21 12:10:00,534.42,535.0,534.36,534.88,13671.0,533.6332,534.2123,533.5732,534.0925,13671.0
2025-03-21 12:15:00,534.88,535.42,534.63,535.36,11584.0,534.0925,534.6317,533.8429,534.5718,11584.0
2025-03-21 12:20:00,535.25,535.77,535.11,535.4,25084.0,534.4619,534.9812,534.3221,534.6117,25084.0
2025-03-21 12:25:00,535.59,536.26,535.36,535.8,10432.0,534.8014,535.4705,534.5718,535.0111,10432.0
2025-03-21 12:30:00,535.66,535.66,534.83,534.94,8947.0,534.8713,534.8713,534.0426,534.1524,8947.0
2025-03-21 12:35:00,534.96,535.18,534.47,535.06,10069.0,534.1724,534.392,533.6831,534.2722,10069.0
2025-03-21 12:40:00,535.05,535.17,534.76,535.01,4129.0,534.2622,534.3821,533.9727,534.2223,4129.0
2025-03-21 12:45:00,535.27,535.69,535.2,535.44,14321.0,534.4819,534.9013,534.412,534.6517,14321.0
2025-03-21 12:50:00,535.31,535.54,535.18,535.25,5933.0,534.5218,534.7515,534.392,534.4619,5933.0
2025-03-21 12:55:00,535.24,535.98,535.08,535.94,20615.0,534.452,535.1909,534.2922,535.1509,20615.0
2025-03-21 13:00:00,535.72,535.95,535.62,535.68,5165.0,534.9312,535.1609,534.8314,534.8913,5165.0
2025-03-21 13:05:00,535.76,536.1,535.76,536.09,6261.0,534.9712,535.3107,534.9712,535.3007,6261.0
2025-03-21 13:10:00,536.09,536.26,535.7,535.7,10257.0,535.3007,535.4705,534.9113,534.9113,10257.0
2025-03-21 13:15:00,535.63,535.7,535.52,535.63,1579.0,534.8414,534.9113,534.7315,534.8414,1579.0
2025-03-21 13:20:00,535.49,535.91,535.49,535.75,11788.0,534.7016,535.121,534.7016,534.9612,11788.0
2025-03-21 13:25:00,535.75,535.76,534.95,535.19,5416.0,534.9612,534.9712,534.1624,534.402,5416.0
2025-03-21 13:30:00,534.95,535.18,534.41,534.45,4092.0,534.1624,534.392,533.6232,533.6631,4092.0
2025-03-21 13:35:00,534.46,535.2,534.3,535.04,12290.0,533.6731,534.412,533.5133,534.2522,12290.0
2025-03-21 13:40:00,535.05,535.42,534.87,534.96,10496.0,534.2622,534.6317,534.0825,534.1724,10496.0
2025-03-21 13:45:00,535.24,535.73,535.06,535.63,13209.0,534.452,534.9412,534.2722,534.8414,13209.0
2025-03-21 13:50:00,535.63,536.41,535.62,535.94,8310.0,534.8414,535.6202,534.8314,535.1509,8310.0
2025-03-21 13:55:00,535.98,536.11,535.28,535.28,4691.0,535.1909,535.3207,534.4919,534.4919,4691.0
2025-03-21 14:00:00,535.32,535.6,535.27,535.45,8721.0,534.5318,534.8114,534.4819,534.6616,8721.0
2025-03-21 14:05:00,535.29,535.32,534.38,534.75,9086.0,534.5019,534.5318,533.5932,533.9627,9086.0
2025-03-21 14:10:00,534.79,535.08,534.62,534.96,7490.0,534.0026,534.2922,533.8329,534.1724,7490.0
2025-03-21 14:15:00,534.76,535.34,534.76,535.2,9162.0,533.9727,534.5518,533.9727,534.412,9162.0
2025-03-21 14:20:00,535.21,535.49,534.89,535.2,6376.0,534.422,534.7016,534.1025,534.412,6376.0
2025-03-21 14:25:00,534.86,534.96,534.52,534.52,4577.0,534.0725,534.1724,533.733,533.733,4577.0
2025-03-21 14:30:00,534.56,535.15,534.56,535.15,7124.0,533.773,534.3621,533.773,534.3621,7124.0
2025-03-21 14:35:00,534.97,535.05,534.68,534.75,9367.0,534.1823,534.2622,533.8928,533.9627,9367.0
2025-03-21 14:40:00,534.8,535.02,534.63,534.95,7535.0,534.0126,534.2323,533.8429,534.1624,7535.0
2025-03-21 14:45:00,534.95,534.95,534.27,534.63,9281.0,534.1624,534.1624,533.4834,533.8429,9281.0
2025-03-21 14:50:00,534.76,534.83,534.28,534.5,16193.0,533.9727,534.0426,533.4934,533.713,16193.0
2025-03-21 14:55:00,534.5,534.95,534.26,534.74,11013.0,533.713,534.1624,533.4734,533.9527,11013.0
2025-03-21 15:00:00,534.68,534.68,533.55,533.87,14153.0,533.8928,533.8928,532.7644,533.084,14153.0
2025-03-21 15:05:00,533.93,534.17,533.55,533.73,16640.0,533.1439,533.3835,532.7644,532.9442,16640.0
2025-03-21 15:10:00,533.69,534.33,533.54,534.28,17713.0,532.9042,533.5433,532.7545,533.4934,17713.0
2025-03-21 15:15:00,534.37,534.38,533.93,534.02,13356.0,533.5832,533.5932,533.1439,533.2337,13356.0
2025-03-21 15:20:00,534.01,534.06,532.97,533.55,37558.0,533.2238,533.2737,532.1853,532.7644,37558.0
2025-03-21 15:25:00,533.42,533.5,532.9,533.45,34630.0,532.6346,532.7145,532.1154,532.6646,34630.0
2025-03-21 15:30:00,533.5,533.5,533.03,533.07,26251.0,532.7145,532.7145,532.2452,532.2851,26251.0
2025-03-21 15:35:00,532.95,534.37,532.73,533.69,21690.0,532.1653,533.5832,531.9456,532.9042,21690.0
2025-03-21 15:40:00,533.58,534.12,533.18,534.1,33811.0,532.7944,533.3336,532.395,533.3136,33811.0
2025-03-21 15:45:00,534.04,534.4,533.59,534.4,34518.0,533.2537,533.6132,532.8044,533.6132,34518.0
2025-03-21 15:50:00,534.6,535.84,533.54,535.61,51246.0,533.8129,535.0511,532.7545,534.8214,51246.0
2025-03-21 15:55:00,535.85,535.85,534.15,535.68,173454.0,535.0611,535.0611,533.3636,534.8913,173454.0
2025-03-24 09:30:00,539.35,540.98,538.23,540.47,52549.0,538.5559,540.1835,537.4375,539.6743,52549.0
2025-03-24 09:35:00,540.47,541.13,539.85,540.33,14297.0,539.6743,540.3333,539.0552,539.5345,14297.0
2025-03-24 09:40:00,540.33,543.19,540.27,542.33,23363.0,539.5345,542.3902,539.4745,541.5315,23363.0
2025-03-24 09:45:00,542.14,543.13,541.06,542.9,12567.0,541.3418,542.3303,540.2634,542.1007,12567.0
2025-03-24 09:50:00,543.1,543.72,542.73,543.24,16663.0,542.3004,542.9195,541.9309,542.4402,16663.0
2025-03-24 09:55:00,543.16,543.16,542.26,542.37,8051.0,542.3603,542.3603,541.4616,541.5715,8051.0
2025-03-24 10:00:00,542.21,542.21,540.81,541.3,11006.0,541.4117,541.4117,540.0138,540.503,11006.0
2025-03-24 10:05:00,541.11,541.73,540.61,541.3,12080.0,540.3133,540.9324,539.814,540.503,12080.0
2025-03-24 10:10:00,541.3,542.28,541.3,542.04,10815.0,540.503,541.4816,540.503,541.2419,10815.0
2025-03-24 10:15:00,542.04,542.76,541.83,542.02,16639.0,541.2419,541.9609,541.0322,541.222,16639.0
2025-03-24 10:20:00,542.03,543.33,541.85,542.97,7366.0,541.232,542.53,541.0522,542.1706,7366.0
2025-03-24 10:25:00,542.65,542.86,542.19,542.24,12282.0,541.851,542.0607,541.3917,541.4416,12282.0
2025-03-24 10:30:00,542.24,542.7,542.14,542.51,8387.0,541.4416,541.901,541.3418,541.7112,8387.0
2025-03-24 10:35:00,542.63,542.7,541.83,542.2,16838.0,541.8311,541.901,541.0322,541.4017,16838.0
2025-03-24 10:40:00,542.03,542.74,541.87,542.3,11516.0,541.232,541.9409,541.0722,541.5016,11516.0
2025-03-24 10:45:00,542.06,543.1,542.0,543.04,12300.0,541.2619,542.3004,541.202,542.2405,12300.0
2025-03-24 10:50:00,543.04,543.09,542.68,542.95,14473.0,542.2405,542.2904,541.881,542.1506,14473.0
2025-03-24 10:55:00,543.01,543.11,542.23,542.68,9106.0,542.2105,542.3104,541.4317,541.881,9106.0
2025-03-24 11:00:00,542.88,542.9,541.87,542.22,7102.0,542.0807,542.1007,541.0722,541.4217,7102.0
2025-03-24 11:05:00,542.26,543.08,542.11,542.73,10135.0,541.4616,542.2804,541.3118,541.9309,10135.0
2025-03-24 11:10:00,542.89,543.28,542.51,542.97,2999.0,542.0907,542.4801,541.7112,542.1706,2999.0
2025-03-24 11:15:00,543.09,543.7,543.08,543.7,3182.0,542.2904,542.8995,542.2804,542.8995,3182.0
2025-03-24 11:20:00,543.49,543.68,542.88,543.22,6635.0,542.6898,542.8795,542.0807,542.4202,6635.0
2025-03-24 11:25:00,543.05,543.47,542.93,543.25,7004.0,542.2505,542.6698,542.1306,542.4502,7004.0
2025-03-24 11:30:00,543.48,543.48,542.7,542.92,6755.0,542.6798,542.6798,541.901,542.1206,6755.0
2025-03-24 11:35:00,543.0,543.55,543.0,543.0,4398.0,542.2005,542.7497,542.2005,542.2005,4398.0
2025-03-24 11:40:00,543.21,543.44,543.12,543.33,11208.0,542.4102,542.6399,542.3204,542.53,11208.0
2025-03-24 11:45:00,543.13,543.45,542.84,542.98,8725.0,542.3303,542.6499,542.0408,542.1806,8725.0
2025-03-24 11:50:00,543.01,543.49,542.98,543.32,11100.0,542.2105,542.6898,542.1806,542.5201,11100.0
2025-03-24 11:55:00,543.32,543.82,543.31,543.76,4440.0,542.5201,543.0193,542.5101,542.9594,4440.0
2025-03-24 12:00:00,543.4,543.72,542.95,542.99,12080.0,542.5999,542.9195,542.1506,542.1905,12080.0
2025-03-24 12:05:00,543.12,543.4,543.06,543.06,5545.0,542.3204,542.5999,542.2604,542.2604,5545.0
2025-03-24 12:10:00,543.04,543.37,542.92,543.1,28250.0,542.2405,542.57,542.1206,542.3004,28250.0
2025-03-24 12:15:00,543.15,543.21,542.59,542.59,10679.0,542.3503,542.4102,541.7911,541.7911,10679.0
2025-03-24 12:20:00,542.81,542.82,542.41,542.75,7029.0,542.0108,542.0208,541.6114,541.9509,7029.0
2025-03-24 12:25:00,542.75,542.75,542.07,542.46,6257.0,541.9509,541.9509,541.2719,541.6613,6257.0
2025-03-24 12:30:00,542.29,543.31,542.29,543.08,14599.0,541.4916,542.5101,541.4916,542.2804,14599.0
2025-03-24 12:35:00,543.05,543.11,542.83,543.08,12027.0,542.2505,542.3104,542.0308,542.2804,12027.0
2025-03-24 12:40:00,543.03,543.53,542.88,543.53,5493.0,542.2305,542.7297,542.0807,542.7297,5493.0
2025-03-24 12:45:00,543.35,543.55,543.08,543.24,9740.0,542.55,542.7497,542.2804,542.4402,9740.0
2025-03-24 12:50:00,543.24,543.54,542.9,543.14,8911.0,542.4402,542.7397,542.1007,542.3403,8911.0
2025-03-24 12:55:00,543.12,543.12,542.52,542.74,6184.0,542.3204,542.3204,541.7212,541.9409,6184.0
2025-03-24 13:00:00,542.74,542.74,541.51,541.52,29235.0,541.9409,541.9409,540.7127,540.7227,29235.0
2025-03-24 13:05:00,541.34,541.7,540.94,541.23,16573.0,540.543,540.9024,540.1436,540.4331,16573.0
2025-03-24 13:10:00,541.23,541.44,540.6,540.87,10293.0,540.4331,540.6428,539.8041,540.0737,10293.0
2025-03-24 13:15:00,540.61,541.45,540.61,540.85,19389.0,539.814,540.6528,539.814,540.0537,19389.0
2025-03-24 13:20:00,540.73,541.01,540.73,540.95,4239.0,539.9339,540.2135,539.9339,540.1535,4239.0
2025-03-24 13:25:00,540.91,541.46,540.81,541.34,8575.0,540.1136,540.6628,540.0138,540.543,8575.0
2025-03-24 13:30:00,541.45,541.64,541.09,541.3,22994.0,540.6528,540.8425,540.2933,540.503,22994.0
2025-03-24 13:35:00,540.99,541.48,540.98,541.38,7109.0,540.1935,540.6828,540.1835,540.5829,7109.0
2025-03-24 13:40:00,541.38,541.45,541.19,541.34,5417.0,540.5829,540.6528,540.3932,540.543,5417.0
2025-03-24 13:45:00,541.23,541.54,541.08,541.26,8029.0,540.4331,540.7427,540.2834,540.4631,8029.0
2025-03-24 13:50:00,541.27,541.4,541.07,541.24,11595.0,540.4731,540.6029,540.2734,540.4431,11595.0
2025-03-24 13:55:00,541.24,541.25,540.83,541.11,7249.0,540.4431,540.4531,540.0337,540.3133,7249.0
2025-03-24 14:00:00,541.06,541.26,540.25,540.38,7717.0,540.2634,540.4631,539.4546,539.5844,7717.0
2025-03-24 14:05:00,540.4,540.69,540.26,540.33,9871.0,539.6044,539.8939,539.4646,539.5345,9871.0
2025-03-24 14:10:00,540.48,540.66,540.27,540.5,11682.0,539.6842,539.864,539.4745,539.7042,11682.0
2025-03-24 14:15:00,540.51,540.85,540.35,540.74,11355.0,539.7142,540.0537,539.5544,539.9439,11355.0
2025-03-24 14:20:00,540.74,540.8,540.27,540.43,3340.0,539.9439,540.0038,539.4745,539.6343,3340.0
2025-03-24 14:25:00,540.43,540.8,540.35,540.8,8864.0,539.6343,540.0038,539.5544,540.0038,8864.0
2025-03-24 14:30:00,540.77,541.01,540.53,540.93,14490.0,539.9738,540.2135,539.7342,540.1336,14490.0
2025-03-24 14:35:00,540.94,541.41,540.81,541.34,8834.0,540.1436,540.6129,540.0138,540.543,8834.0
2025-03-24 14:40:00,541.55,542.03,541.33,541.87,13338.0,540.7527,541.232,540.533,541.0722,13338.0
2025-03-24 14:45:00,541.87,542.0,541.44,541.76,14558.0,541.0722,541.202,540.6428,540.9624,14558.0
2025-03-24 14:50:00,541.82,542.67,541.77,542.49,9591.0,541.0223,541.871,540.9723,541.6913,9591.0
2025-03-24 14:55:00,542.61,542.95,542.47,542.81,7768.0,541.8111,542.1506,541.6713,542.0108,7768.0
2025-03-24 15:00:00,542.87,543.01,542.54,542.99,7710.0,542.0707,542.2105,541.7412,542.1905,7710.0
2025-03-24 15:05:00,543.05,543.62,543.05,543.24,16359.0,542.2505,542.8196,542.2505,542.4402,16359.0
2025-03-24 15:10:00,543.22,543.5,543.15,543.46,4441.0,542.4202,542.6998,542.3503,542.6598,4441.0
2025-03-24 15:15:00,543.46,543.96,543.44,543.48,11811.0,542.6598,543.1591,542.6399,542.6798,11811.0
2025-03-24 15:20:00,543.61,544.07,543.46,543.95,10112.0,542.8096,543.269,542.6598,543.1491,10112.0
2025-03-24 15:25:00,543.95,544.0,543.68,543.87,9629.0,543.1491,543.1991,542.8795,543.0692,9629.0
2025-03-24 15:30:00,543.75,544.33,543.67,544.05,6313.0,542.9494,543.5286,542.8695,543.249,6313.0
2025-03-24 15:35:00,544.0,544.0,543.55,543.69,15970.0,543.1991,543.1991,542.7497,542.8895,15970.0
2025-03-24 15:40:00,543.75,544.18,543.42,544.05,16679.0,542.9494,543.3788,542.6199,543.249,16679.0
2025-03-24 15:45:00,544.02,544.84,544.02,544.59,19394.0,543.219,544.0378,543.219,543.7882,19394.0
2025-03-24 15:50:00,544.55,545.35,543.46,545.24,45077.0,543.7482,544.5471,542.6598,544.4372,45077.0
2025-03-24 15:55:00,545.44,545.46,543.29,543.43,115438.0,544.6369,544.6569,542.4901,542.6299,115438.0
2025-03-25 09:30:00,545.95,547.18,545.1,545.56,32532.0,545.1462,546.3744,544.2974,544.7568,32532.0
2025-03-25 09:35:00,545.1,545.23,544.2,545.1,17004.0,544.2974,544.4272,543.3988,544.2974,17004.0
2025-03-25 09:40:00,545.1,545.29,544.11,545.01,21682.0,544.2974,544.4872,543.3089,544.2076,21682.0
2025-03-25 09:45:00,545.01,545.19,543.16,543.19,14995.0,544.2076,544.3873,542.3603,542.3902,14995.0
2025-03-25 09:50:00,543.02,543.89,543.01,543.84,13154.0,542.2205,543.0892,542.2105,543.0393,13154.0
2025-03-25 09:55:00,543.58,543.99,542.4,542.8,8783.0,542.7797,543.1891,541.6014,542.0008,8783.0
2025-03-25 10:00:00,542.26,543.99,542.0,543.95,18914.0,541.4616,543.1891,541.202,543.1491,18914.0
2025-03-25 10:05:00,543.99,544.25,543.61,543.8,9370.0,543.1891,543.4487,542.8096,542.9993,9370.0
2025-03-25 10:10:00,543.88,544.88,543.52,544.01,42246.0,543.0792,544.0778,542.7198,543.209,42246.0
2025-03-25 10:15:00,543.88,544.82,543.88,544.36,5150.0,543.0792,544.0178,543.0792,543.5585,5150.0
2025-03-25 10:20:00,544.46,544.53,543.89,544.18,8086.0,543.6584,543.7283,543.0892,543.3788,8086.0
2025-03-25 10:25:00,544.42,544.42,543.66,544.34,3618.0,543.6184,543.6184,542.8596,543.5386,3618.0
2025-03-25 10:30:00,544.42,545.4,544.42,545.25,23467.0,543.6184,544.597,543.6184,544.4472,23467.0
2025-03-25 10:35:00,545.26,545.82,545.19,545.55,11796.0,544.4572,545.0164,544.3873,544.7468,11796.0
2025-03-25 10:40:00,545.35,545.63,545.21,545.39,5912.0,544.5471,544.8267,544.4073,544.587,5912.0
2025-03-25 10:45:00,545.6,545.8,545.24,545.8,7007.0,544.7967,544.9964,544.4372,544.9964,7007.0
2025-03-25 10:50:00,545.52,546.07,545.24,545.7,15236.0,544.7168,545.266,544.4372,544.8966,15236.0
2025-03-25 10:55:00,545.7,546.09,545.46,545.6,11096.0,544.8966,545.286,544.6569,544.7967,11096.0
2025-03-25 11:00:00,545.6,545.6,544.81,544.92,12149.0,544.7967,544.7967,544.0079,544.1177,12149.0
2025-03-25 11:05:00,545.2,545.25,544.68,545.02,10013.0,544.3973,544.4472,543.8781,544.2176,10013.0
2025-03-25 11:10:00,544.91,545.48,544.88,544.99,7264.0,544.1077,544.6769,544.0778,544.1876,7264.0
2025-03-25 11:15:00,545.07,545.24,544.7,544.71,4087.0,544.2675,544.4372,543.898,543.908,4087.0
2025-03-25 11:20:00,544.71,544.93,544.49,544.52,4554.0,543.908,544.1277,543.6883,543.7183,4554.0
2025-03-25 11:25:00,544.65,544.73,544.45,544.47,3519.0,543.8481,543.928,543.6484,543.6684,3519.0
2025-03-25 11:30:00,544.44,544.7,544.36,544.36,2361.0,543.6384,543.898,543.5585,543.5585,2361.0
2025-03-25 11:35:00,544.38,544.63,544.07,544.16,2257.0,543.5785,543.8281,543.269,543.3588,2257.0
2025-03-25 11:40:00,544.26,544.5,544.03,544.11,3339.0,543.4587,543.6983,543.229,543.3089,3339.0
2025-03-25 11:45:00,544.28,544.28,543.41,543.43,4280.0,543.4786,543.4786,542.6099,542.6299,4280.0
2025-03-25 11:50:00,543.51,543.56,542.96,543.24,8699.0,542.7098,542.7597,542.1606,542.4402,8699.0
2025-03-25 11:55:00,543.28,543.58,543.0,543.0,6122.0,542.4801,542.7797,542.2005,542.2005,6122.0
2025-03-25 12:00:00,543.0,543.28,542.88,543.0,7377.0,542.2005,542.4801,542.0807,542.2005,7377.0
2025-03-25 12:05:00,542.92,543.42,542.9,543.15,6024.0,542.1206,542.6199,542.1007,542.3503,6024.0
2025-03-25 12:10:00,543.16,543.36,543.12,543.2,6126.0,542.3603,542.56,542.3204,542.4002,6126.0
2025-03-25 12:15:00,543.13,543.46,542.71,542.83,18627.0,542.3303,542.6598,541.911,542.0308,18627.0
2025-03-25 12:20:00,542.96,543.13,542.59,543.13,6504.0,542.1606,542.3303,541.7911,542.3303,6504.0
2025-03-25 12:25:00,543.04,543.04,542.46,542.46,5584.0,542.2405,542.2405,541.6613,541.6613,5584.0
2025-03-25 12:30:00,542.63,542.92,542.37,542.7,5005.0,541.8311,542.1206,541.5715,541.901,5005.0
2025-03-25 12:35:00,542.32,542.81,542.32,542.34,4867.0,541.5215,542.0108,541.5215,541.5415,4867.0
2025-03-25 12:40:00,542.22,542.9,542.22,542.9,3855.0,541.4217,542.1007,541.4217,542.1007,3855.0
2025-03-25 12:45:00,542.65,542.95,542.46,542.61,6082.0,541.851,542.1506,541.6613,541.8111,6082.0
2025-03-25 12:50:00,542.49,542.81,542.43,542.61,3396.0,541.6913,542.0108,541.6314,541.8111,3396.0
2025-03-25 12:55:00,542.7,543.59,542.49,543.59,5340.0,541.901,542.7897,541.6913,542.7897,5340.0
2025-03-25 13:00:00,543.33,543.59,543.0,543.02,4309.0,542.53,542.7897,542.2005,542.2205,4309.0
2025-03-25 13:05:00,543.23,543.45,543.02,543.33,4854.0,542.4302,542.6499,542.2205,542.53,4854.0
2025-03-25 13:10:00,543.46,543.46,543.13,543.14,4848.0,542.6598,542.6598,542.3303,542.3403,4848.0
2025-03-25 13:15:00,543.24,543.45,542.84,542.89,9202.0,542.4402,542.6499,542.0408,542.0907,9202.0
2025-03-25 13:20:00,542.93,542.93,542.49,542.49,4332.0,542.1306,542.1306,541.6913,541.6913,4332.0
2025-03-25 13:25:00,542.46,542.77,542.28,542.35,5608.0,541.6613,541.9709,541.4816,541.5515,5608.0
2025-03-25 13:30:00,542.38,542.9,542.38,542.59,6695.0,541.5814,542.1007,541.5814,541.7911,6695.0
2025-03-25 13:35:00,542.59,543.17,542.59,542.98,4335.0,541.7911,542.3703,541.7911,542.1806,4335.0
2025-03-25 13:40:00,542.99,543.37,542.78,542.92,6752.0,542.1905,542.57,541.9809,542.1206,6752.0
2025-03-25 13:45:00,542.91,543.36,542.55,542.55,4292.0,542.1107,542.56,541.7512,541.7512,4292.0
2025-03-25 13:50:00,542.49,542.85,542.49,542.6,3213.0,541.6913,542.0507,541.6913,541.8011,3213.0
2025-03-25 13:55:00,542.92,543.02,542.53,542.98,2718.0,542.1206,542.2205,541.7312,542.1806,2718.0
2025-03-25 14:00:00,542.76,542.99,542.43,542.52,6343.0,541.9609,542.1905,541.6314,541.7212,6343.0
2025-03-25 14:05:00,542.61,542.9,542.1,542.65,10830.0,541.8111,542.1007,541.3019,541.851,10830.0
2025-03-25 14:10:00,542.9,542.92,542.65,542.83,1739.0,542.1007,542.1206,541.851,542.0308,1739.0
2025-03-25 14:15:00,542.75,542.98,542.6,542.75,1532.0,541.9509,542.1806,541.8011,541.9509,1532.0
2025-03-25 14:20:00,542.72,543.41,542.72,543.02,5778.0,541.9209,542.6099,541.9209,542.2205,5778.0
2025-03-25 14:25:00,543.01,543.2,542.86,543.19,3206.0,542.2105,542.4002,542.0607,542.3902,3206.0
2025-03-25 14:30:00,543.02,543.75,542.83,543.75,13413.0,542.2205,542.9494,542.0308,542.9494,13413.0
2025-03-25 14:35:00,543.98,543.98,543.49,543.67,3086.0,543.1791,543.1791,542.6898,542.8695,3086.0
2025-03-25 14:40:00,543.49,543.68,543.32,543.61,4505.0,542.6898,542.8795,542.5201,542.8096,4505.0
2025-03-25 14:45:00,543.58,543.65,543.36,543.41,5000.0,542.7797,542.8496,542.56,542.6099,5000.0
2025-03-25 14:50:00,543.41,543.69,542.88,543.15,7415.0,542.6099,542.8895,542.0807,542.3503,7415.0
2025-03-25 14:55:00,543.21,543.74,543.0,543.0,7278.0,542.4102,542.9394,542.2005,542.2005,7278.0
2025-03-25 15:00:00,543.21,543.62,543.04,543.54,3591.0,542.4102,542.8196,542.2405,542.7397,3591.0
2025-03-25 15:05:00,543.54,543.78,543.48,543.6,5374.0,542.7397,542.9794,542.6798,542.7996,5374.0
2025-03-25 15:10:00,543.6,543.6,543.05,543.05,10667.0,542.7996,542.7996,542.2505,542.2505,10667.0
2025-03-25 15:15:00,543.06,543.47,542.92,542.92,6774.0,542.2604,542.6698,542.1206,542.1206,6774.0
2025-03-25 15:20:00,543.15,543.2,542.88,543.1,9331.0,542.3503,542.4002,542.0807,542.3004,9331.0
2025-03-25 15:25:00,542.85,543.88,542.82,543.25,8708.0,542.0507,543.0792,542.0208,542.4502,8708.0
2025-03-25 15:30:00,543.25,543.57,543.13,543.25,16248.0,542.4502,542.7697,542.3303,542.4502,16248.0
2025-03-25 15:35:00,543.2,543.51,542.1,543.29,30748.0,542.4002,542.7098,541.3019,542.4901,30748.0
2025-03-25 15:40:00,543.29,544.0,543.29,543.41,16416.0,542.4901,543.1991,542.4901,542.6099,16416.0
2025-03-25 15:45:00,543.41,544.35,543.41,544.23,25889.0,542.6099,543.5485,542.6099,543.4287,25889.0
2025-03-25 15:50:00,544.15,544.82,543.29,544.64,47836.0,543.3488,544.0178,542.4901,543.8381,47836.0
2025-03-25 15:55:00,544.63,545.33,544.38,545.01,57370.0,543.8281,544.5271,543.5785,544.2076,57370.0
2025-03-26 09:30:00,547.14,548.5,546.46,547.4,43989.0,546.3344,547.6924,545.6554,546.594,43989.0
2025-03-26 09:35:00,547.17,549.25,547.17,548.73,22945.0,546.3644,548.4413,546.3644,547.9221,22945.0
2025-03-26 09:40:00,549.04,550.18,549.04,550.01,15159.0,548.2316,549.37,548.2316,549.2002,15159.0
2025-03-26 09:45:00,550.01,550.01,548.97,549.16,12942.0,549.2002,549.2002,548.1617,548.3515,12942.0
2025-03-26 09:50:00,549.38,549.42,548.71,549.22,11296.0,548.5711,548.6111,547.9021,548.4114,11296.0
2025-03-26 09:55:00,549.17,549.64,548.78,549.3,16006.0,548.3614,548.8308,547.972,548.4913,16006.0
2025-03-26 10:00:00,548.93,549.05,548.2,548.56,22059.0,548.1218,548.2416,547.3929,547.7523,22059.0
2025-03-26 10:05:00,548.56,549.24,548.21,548.91,36219.0,547.7523,548.4313,547.4029,548.1018,36219.0
2025-03-26 10:10:00,549.26,549.48,548.56,549.3,22151.0,548.4513,548.671,547.7523,548.4913,22151.0
2025-03-26 10:15:00,549.88,550.62,549.81,550.59,17860.0,549.0704,549.8093,549.0005,549.7794,17860.0
2025-03-26 10:20:00,550.35,550.75,550.04,550.54,34891.0,549.5397,549.9391,549.2302,549.7294,34891.0
2025-03-26 10:25:00,550.54,550.83,550.12,550.37,19295.0,549.7294,550.019,549.31,549.5597,19295.0
2025-03-26 10:30:00,550.29,550.33,549.08,550.29,24144.0,549.4798,549.5197,548.2716,549.4798,24144.0
2025-03-26 10:35:00,550.29,550.79,549.64,550.26,11176.0,549.4798,549.9791,548.8308,549.4498,11176.0
2025-03-26 10:40:00,550.26,550.52,549.99,550.2,10741.0,549.4498,549.7095,549.1802,549.3899,10741.0
2025-03-26 10:45:00,550.2,550.51,549.4,549.64,18668.0,549.3899,549.6995,548.5911,548.8308,18668.0
2025-03-26 10:50:00,549.56,551.03,549.49,550.3,11982.0,548.7509,550.2187,548.681,549.4898,11982.0
2025-03-26 10:55:00,550.55,550.82,550.01,550.18,6333.0,549.7394,550.009,549.2002,549.37,6333.0
2025-03-26 11:00:00,550.18,550.97,550.18,550.7,5741.0,549.37,550.1588,549.37,549.8892,5741.0
2025-03-26 11:05:00,550.63,550.64,550.07,550.22,3130.0,549.8193,549.8293,549.2601,549.4099,3130.0
2025-03-26 11:10:00,550.29,550.6,550.02,550.3,17027.0,549.4798,549.7893,549.2102,549.4898,17027.0
2025-03-26 11:15:00,550.29,550.29,549.37,549.51,8865.0,549.4798,549.4798,548.5611,548.7009,8865.0
2025-03-26 11:20:00,549.55,549.92,549.33,549.92,5156.0,548.7409,549.1103,548.5212,549.1103,5156.0
2025-03-26 11:25:00,549.84,549.85,549.43,549.55,11647.0,549.0305,549.0404,548.6211,548.7409,11647.0
2025-03-26 11:30:00,549.51,549.76,549.51,549.59,7507.0,548.7009,548.9506,548.7009,548.7808,7507.0
2025-03-26 11:35:00,549.59,549.92,549.58,549.76,2219.0,548.7808,549.1103,548.7708,548.9506,2219.0
2025-03-26 11:40:00,550.0,550.21,549.28,549.37,4221.0,549.1902,549.3999,548.4713,548.5611,4221.0
2025-03-26 11:45:00,549.28,549.53,549.01,549.18,15457.0,548.4713,548.7209,548.2017,548.3714,15457.0
2025-03-26 11:50:00,549.08,549.21,548.37,548.61,15668.0,548.2716,548.4014,547.5626,547.8023,15668.0
2025-03-26 11:55:00,548.61,548.61,547.87,548.37,21253.0,547.8023,547.8023,547.0634,547.5626,21253.0
2025-03-26 12:00:00,548.22,548.31,547.62,548.26,5340.0,547.4128,547.5027,546.8137,547.4528,5340.0
2025-03-26 12:05:00,548.44,548.88,548.41,548.76,10428.0,547.6325,548.0719,547.6026,547.952,10428.0
2025-03-26 12:10:00,548.76,548.94,548.59,548.7,9305.0,547.952,548.1318,547.7823,547.8921,9305.0
2025-03-26 12:15:00,548.75,549.24,548.67,548.99,5682.0,547.9421,548.4313,547.8622,548.1817,5682.0
2025-03-26 12:20:00,548.97,549.18,548.34,548.46,17339.0,548.1617,548.3714,547.5327,547.6525,17339.0
2025-03-26 12:25:00,548.46,548.74,548.34,548.61,5659.0,547.6525,547.9321,547.5327,547.8023,5659.0
2025-03-26 12:30:00,548.84,549.46,548.78,548.84,7591.0,548.0319,548.651,547.972,548.0319,7591.0
2025-03-26 12:35:00,548.67,548.82,548.43,548.5,1776.0,547.8622,548.012,547.6225,547.6924,1776.0
2025-03-26 12:40:00,548.45,548.71,548.4,548.58,6126.0,547.6425,547.9021,547.5926,547.7723,6126.0
2025-03-26 12:45:00,548.37,548.64,548.31,548.64,1822.0,547.5626,547.8322,547.5027,547.8322,1822.0
2025-03-26 12:50:00,548.52,548.56,547.86,547.87,3191.0,547.7124,547.7523,547.0534,547.0634,3191.0
2025-03-26 12:55:00,547.8,547.81,547.18,547.49,6004.0,546.9935,547.0034,546.3744,546.6839,6004.0
2025-03-26 13:00:00,547.61,548.13,547.46,547.79,7609.0,546.8037,547.323,546.654,546.9835,7609.0
2025-03-26 13:05:00,548.01,548.17,547.69,548.17,11465.0,547.2032,547.3629,546.8836,547.3629,11465.0
2025-03-26 13:10:00,547.97,548.33,547.96,548.25,4741.0,547.1632,547.5227,547.1532,547.4428,4741.0
2025-03-26 13:15:00,548.33,548.33,547.46,547.76,19344.0,547.5227,547.5227,546.654,546.9535,19344.0
2025-03-26 13:20:00,547.88,548.06,547.34,547.95,4520.0,547.0733,547.2531,546.5341,547.1432,4520.0
2025-03-26 13:25:00,547.99,547.99,547.5,547.62,9335.0,547.1832,547.1832,546.6939,546.8137,9335.0
2025-03-26 13:30:00,547.5,547.77,547.07,547.15,10718.0,546.6939,546.9635,546.2645,546.3444,10718.0
2025-03-26 13:35:00,547.29,547.42,547.13,547.24,12980.0,546.4842,546.614,546.3244,546.4343,12980.0
2025-03-26 13:40:00,547.38,548.18,547.38,548.04,6090.0,546.5741,547.3729,546.5741,547.2331,6090.0
2025-03-26 13:45:00,547.84,547.93,547.51,547.61,4345.0,547.0334,547.1233,546.7039,546.8037,4345.0
2025-03-26 13:50:00,547.62,547.68,547.27,547.43,5593.0,546.8137,546.8736,546.4642,546.624,5593.0
2025-03-26 13:55:00,547.43,547.56,547.4,547.4,3916.0,546.624,546.7538,546.594,546.594,3916.0
2025-03-26 14:00:00,547.4,547.93,547.4,547.81,8323.0,546.594,547.1233,546.594,547.0034,8323.0
2025-03-26 14:05:00,547.49,547.95,547.49,547.95,7013.0,546.6839,547.1432,546.6839,547.1432,7013.0
2025-03-26 14:10:00,547.79,548.53,547.79,548.52,5173.0,546.9835,547.7224,546.9835,547.7124,5173.0
2025-03-26 14:15:00,548.35,548.49,548.31,548.38,2987.0,547.5426,547.6824,547.5027,547.5726,2987.0
2025-03-26 14:20:00,548.38,548.38,547.97,548.18,7482.0,547.5726,547.5726,547.1632,547.3729,7482.0
2025-03-26 14:25:00,548.36,548.37,547.84,548.01,9908.0,547.5526,547.5626,547.0334,547.2032,9908.0
2025-03-26 14:30:00,548.06,548.24,547.88,547.88,12964.0,547.2531,547.4328,547.0733,547.0733,12964.0
2025-03-26 14:35:00,548.0,548.25,547.77,548.1,36378.0,547.1932,547.4428,546.9635,547.293,36378.0
2025-03-26 14:40:00,548.07,548.33,547.48,547.57,27186.0,547.2631,547.5227,546.6739,546.7638,27186.0
2025-03-26 14:45:00,547.54,547.6,545.91,546.12,6052.0,546.7338,546.7938,545.1062,545.3159,6052.0
2025-03-26 14:50:00,546.19,546.49,546.07,546.22,10158.0,545.3858,545.6854,545.266,545.4158,10158.0
2025-03-26 14:55:00,546.22,546.36,545.98,546.25,12082.0,545.4158,545.5556,545.1761,545.4457,12082.0
2025-03-26 15:00:00,546.24,546.48,545.78,545.78,8781.0,545.4358,545.6754,544.9764,544.9764,8781.0
2025-03-26 15:05:00,545.66,545.89,545.15,545.2,8937.0,544.8566,545.0863,544.3474,544.3973,8937.0
2025-03-26 15:10:00,545.19,545.49,545.11,545.49,7339.0,544.3873,544.6869,544.3074,544.6869,7339.0
2025-03-26 15:15:00,545.48,546.35,545.48,546.29,5679.0,544.6769,545.5456,544.6769,545.4857,5679.0
2025-03-26 15:20:00,546.29,547.42,546.25,546.88,21144.0,545.4857,546.614,545.4457,546.0748,21144.0
2025-03-26 15:25:00,546.88,547.08,546.68,546.89,26676.0,546.0748,546.2745,545.8751,546.0848,26676.0
2025-03-26 15:30:00,546.89,547.05,546.56,547.05,18538.0,546.0848,546.2446,545.7553,546.2446,18538.0
2025-03-26 15:35:00,547.07,547.48,546.92,547.14,9884.0,546.2645,546.6739,546.1148,546.3344,9884.0
2025-03-26 15:40:00,547.14,547.84,547.09,547.47,20087.0,546.3344,547.0334,546.2845,546.6639,20087.0
2025-03-26 15:45:00,547.5,548.2,547.21,548.2,9470.0,546.6939,547.3929,546.4043,547.3929,9470.0
2025-03-26 15:50:00,548.21,549.38,548.21,549.25,47868.0,547.4029,548.5711,547.4029,548.4413,47868.0
2025-03-26 15:55:00,549.36,549.58,548.91,549.27,103603.0,548.5512,548.7708,548.1018,548.4613,103603.0
2025-03-27 09:30:00,549.07,550.04,548.57,549.76,50071.0,548.2616,549.2302,547.7623,548.9506,50071.0
2025-03-27 09:35:00,549.77,550.11,548.46,550.1,8840.0,548.9606,549.3001,547.6525,549.2901,8840.0
2025-03-27 09:40:00,549.37,549.51,548.04,548.04,20741.0,548.5611,548.7009,547.2331,547.2331,20741.0
2025-03-27 09:45:00,548.31,549.68,547.8,549.68,12975.0,547.5027,548.8707,546.9935,548.8707,12975.0
2025-03-27 09:50:00,549.92,551.64,549.92,551.3,12512.0,549.1103,550.8278,549.1103,550.4883,12512.0
2025-03-27 09:55:00,551.15,553.5,551.15,552.94,16227.0,550.3385,552.6851,550.3385,552.1259,16227.0
2025-03-27 10:00:00,552.94,553.63,552.51,552.89,17364.0,552.1259,552.8149,551.6965,552.076,17364.0
2025-03-27 10:05:00,552.89,554.0,552.58,553.65,9215.0,552.076,553.1843,551.7664,552.8348,9215.0
2025-03-27 10:10:00,553.55,554.57,552.93,554.38,19570.0,552.735,553.7535,552.1159,553.5638,19570.0
2025-03-27 10:15:00,554.49,555.71,554.23,555.45,5870.0,553.6736,554.8918,553.414,554.6322,5870.0
2025-03-27 10:20:00,555.54,556.0,555.38,555.68,17497.0,554.7221,555.1814,554.5623,554.8619,17497.0
2025-03-27 10:25:00,555.56,557.33,555.48,556.48,24200.0,554.742,556.5094,554.6622,555.6607,24200.0
2025-03-27 10:30:00,556.52,557.09,556.35,556.91,8712.0,555.7006,556.2698,555.5309,556.09,8712.0
2025-03-27 10:35:00,557.01,557.21,555.95,556.42,15270.0,556.1899,556.3896,555.1315,555.6008,15270.0
2025-03-27 10:40:00,556.44,557.27,556.07,557.27,7880.0,555.6207,556.4495,555.2513,556.4495,7880.0
2025-03-27 10:45:00,557.06,559.04,557.05,558.34,38011.0,556.2398,558.2169,556.2298,557.5179,38011.0
2025-03-27 10:50:00,558.54,559.36,557.84,558.81,18693.0,557.7176,558.5364,557.0187,557.9872,18693.0
2025-03-27 10:55:00,558.81,558.92,558.35,558.56,13772.0,557.9872,558.0971,557.5279,557.7376,13772.0
2025-03-27 11:00:00,558.69,559.27,558.29,558.86,22184.0,557.8674,558.4466,557.468,558.0372,22184.0
2025-03-27 11:05:00,558.95,559.53,558.69,559.04,24870.0,558.127,558.7062,557.8674,558.2169,24870.0
2025-03-27 11:10:00,559.04,560.43,559.04,560.23,26516.0,558.2169,559.6049,558.2169,559.4052,26516.0
2025-03-27 11:15:00,560.23,560.49,559.7,560.3,29176.0,559.4052,559.6648,558.8759,559.4751,29176.0
2025-03-27 11:20:00,560.35,560.52,559.46,559.96,15184.0,559.525,559.6947,558.6363,559.1356,15184.0
2025-03-27 11:25:00,559.69,559.9,559.36,559.41,6806.0,558.866,559.0756,558.5364,558.5864,6806.0
2025-03-27 11:30:00,559.49,559.5,558.48,558.48,7181.0,558.6662,558.6762,557.6577,557.6577,7181.0
2025-03-27 11:35:00,557.95,558.26,557.13,557.49,9997.0,557.1285,557.4381,556.3097,556.6692,9997.0
2025-03-27 11:40:00,557.47,557.63,557.23,557.48,4662.0,556.6492,556.809,556.4096,556.6592,4662.0
2025-03-27 11:45:00,557.55,557.72,557.28,557.55,4089.0,556.7291,556.8989,556.4595,556.7291,4089.0
2025-03-27 11:50:00,557.82,558.47,557.82,558.11,4666.0,556.9987,557.6478,556.9987,557.2883,4666.0
2025-03-27 11:55:00,558.11,559.54,558.11,559.09,9393.0,557.2883,558.7162,557.2883,558.2668,9393.0
2025-03-27 12:00:00,559.12,559.93,558.97,559.64,4182.0,558.2968,559.1056,558.147,558.816,4182.0
2025-03-27 12:05:00,559.82,560.67,559.69,560.3,10302.0,558.9958,559.8445,558.866,559.4751,10302.0
2025-03-27 12:10:00,560.29,560.44,559.77,559.88,10690.0,559.4651,559.6148,558.9458,559.0557,10690.0
2025-03-27 12:15:00,559.77,560.71,559.77,560.36,6613.0,558.9458,559.8845,558.9458,559.535,6613.0
2025-03-27 12:20:00,560.61,561.18,560.5,560.8,6554.0,559.7846,560.3538,559.6748,559.9743,6554.0
2025-03-27 12:25:00,560.88,561.26,560.69,561.14,4298.0,560.0542,560.4336,559.8645,560.3138,4298.0
2025-03-27 12:30:00,561.09,561.83,561.0,561.17,23396.0,560.2639,561.0028,560.174,560.3438,23396.0
2025-03-27 12:35:00,561.29,561.4,560.65,560.83,6206.0,560.4636,560.5734,559.8245,560.0043,6206.0
2025-03-27 12:40:00,560.71,561.53,560.5,561.04,9268.0,559.8845,560.7032,559.6748,560.214,9268.0
2025-03-27 12:45:00,561.07,561.22,559.79,559.79,6997.0,560.2439,560.3937,558.9658,558.9658,6997.0
2025-03-27 12:50:00,559.69,559.73,559.23,559.56,12166.0,558.866,558.9059,558.4066,558.7361,12166.0
2025-03-27 12:55:00,559.54,559.55,558.89,559.01,4532.0,558.7162,558.7262,558.0671,558.187,4532.0
2025-03-27 13:00:00,559.01,559.22,558.37,559.04,6860.0,558.187,558.3966,557.5479,558.2169,6860.0
2025-03-27 13:05:00,559.13,559.5,558.84,559.07,11108.0,558.3068,558.6762,558.0172,558.2469,11108.0
2025-03-27 13:10:00,559.31,559.77,558.89,559.74,7217.0,558.4865,558.9458,558.0671,558.9159,7217.0
2025-03-27 13:15:00,559.79,560.0,558.53,558.53,15020.0,558.9658,559.1755,557.7077,557.7077,15020.0
2025-03-27 13:20:00,558.64,559.15,558.54,558.86,8956.0,557.8175,558.3267,557.7176,558.0372,8956.0
2025-03-27 13:25:00,558.95,558.95,558.12,558.35,12211.0,558.127,558.127,557.2983,557.5279,12211.0
2025-03-27 13:30:00,558.35,558.93,558.28,558.45,6811.0,557.5279,558.1071,557.458,557.6278,6811.0
2025-03-27 13:35:00,558.46,558.74,557.64,558.03,11137.0,557.6378,557.9174,556.819,557.2084,11137.0
2025-03-27 13:40:00,557.99,558.2,557.9,558.0,3595.0,557.1685,557.3781,557.0786,557.1784,3595.0
2025-03-27 13:45:00,558.0,558.43,557.93,558.14,9697.0,557.1784,557.6078,557.1085,557.3182,9697.0
2025-03-27 13:50:00,558.36,558.47,557.59,557.59,8664.0,557.5379,557.6478,556.769,556.769,8664.0
2025-03-27 13:55:00,557.59,557.98,557.37,557.92,4355.0,556.769,557.1585,556.5494,557.0986,4355.0
2025-03-27 14:00:00,557.92,558.2,557.02,557.15,12943.0,557.0986,557.3781,556.1999,556.3297,12943.0
2025-03-27 14:05:00,557.34,558.07,557.03,557.03,9652.0,556.5194,557.2483,556.2099,556.2099,9652.0
2025-03-27 14:10:00,556.9,558.08,556.9,558.08,8733.0,556.0801,557.2583,556.0801,557.2583,8733.0
2025-03-27 14:15:00,557.94,558.02,557.6,557.86,4229.0,557.1185,557.1984,556.779,557.0386,4229.0
2025-03-27 14:20:00,557.67,558.28,557.66,558.0,18299.0,556.8489,557.458,556.8389,557.1784,18299.0
2025-03-27 14:25:00,557.77,558.06,557.54,557.93,7981.0,556.9488,557.2384,556.7191,557.1085,7981.0
2025-03-27 14:30:00,557.89,558.06,557.73,558.03,10049.0,557.0686,557.2384,556.9088,557.2084,10049.0
2025-03-27 14:35:00,557.82,558.54,557.78,558.07,18649.0,556.9987,557.7176,556.9588,557.2483,18649.0
2025-03-27 14:40:00,558.07,558.42,557.96,558.13,5178.0,557.2483,557.5978,557.1385,557.3083,5178.0
2025-03-27 14:45:00,558.13,558.42,557.96,558.14,4976.0,557.3083,557.5978,557.1385,557.3182,4976.0
2025-03-27 14:50:00,558.32,558.35,557.63,557.8,17850.0,557.498,557.5279,556.809,556.9787,17850.0
2025-03-27 14:55:00,557.79,557.79,556.74,556.87,6405.0,556.9688,556.9688,555.9203,556.0501,6405.0
2025-03-27 15:00:00,557.04,557.65,556.8,557.41,4904.0,556.2199,556.829,555.9802,556.5893,4904.0
2025-03-27 15:05:00,557.24,557.37,556.99,557.35,13873.0,556.4196,556.5494,556.1699,556.5294,13873.0
2025-03-27 15:10:00,557.38,557.86,557.38,557.86,8208.0,556.5594,557.0386,556.5594,557.0386,8208.0
2025-03-27 15:15:00,557.79,558.09,557.7,557.82,15799.0,556.9688,557.2683,556.8789,556.9987,15799.0
2025-03-27 15:20:00,557.79,558.23,557.74,557.98,40821.0,556.9688,557.4081,556.9188,557.1585,40821.0
2025-03-27 15:25:00,558.05,558.25,557.88,558.01,11798.0,557.2284,557.4281,557.0586,557.1884,11798.0
2025-03-27 15:30:00,558.06,558.06,557.09,557.37,18320.0,557.2384,557.2384,556.2698,556.5494,18320.0
2025-03-27 15:35:00,557.48,557.49,556.56,556.75,23376.0,556.6592,556.6692,555.7406,555.9303,23376.0
2025-03-27 15:40:00,556.75,557.41,556.74,557.25,16288.0,555.9303,556.5893,555.9203,556.4295,16288.0
2025-03-27 15:45:00,557.21,558.79,556.76,558.59,32549.0,556.3896,557.9673,555.9403,557.7676,32549.0
2025-03-27 15:50:00,558.59,558.69,557.43,558.34,58983.0,557.7676,557.8674,556.6093,557.5179,58983.0
2025-03-27 15:55:00,558.54,558.71,557.18,557.53,198912.0,557.7176,557.8874,556.3596,556.7091,198912.0
2025-03-28 09:30:00,554.23,557.69,553.8,557.69,56499.0,553.414,556.8689,552.9846,556.8689,56499.0
2025-03-28 09:35:00,557.46,558.59,556.49,557.56,43283.0,556.6392,557.7676,555.6707,556.7391,43283.0
2025-03-28 09:40:00,557.56,557.82,556.69,557.01,15314.0,556.7391,556.9987,555.8704,556.1899,15314.0
2025-03-28 09:45:00,557.12,557.29,555.45,555.95,21513.0,556.2997,556.4695,554.6322,555.1315,21513.0
2025-03-28 09:50:00,555.78,556.4,555.17,555.35,12921.0,554.9617,555.5808,554.3526,554.5323,12921.0
2025-03-28 09:55:00,555.35,555.35,554.61,555.13,7157.0,554.5323,554.5323,553.7934,554.3127,7157.0
2025-03-28 10:00:00,554.97,555.97,554.41,554.51,12353.0,554.1529,555.1514,553.5937,553.6936,12353.0
2025-03-28 10:05:00,554.27,554.27,552.99,553.35,7989.0,553.4539,553.4539,552.1758,552.5353,7989.0
2025-03-28 10:10:00,552.98,553.48,551.87,552.26,6819.0,552.1658,552.6651,551.0575,551.4469,6819.0
2025-03-28 10:15:00,552.25,552.25,551.02,551.1,6704.0,551.4369,551.4369,550.2087,550.2886,6704.0
2025-03-28 10:20:00,551.01,551.02,548.77,548.77,32342.0,550.1987,550.2087,547.962,547.962,32342.0
2025-03-28 10:25:00,548.63,549.1,548.02,548.49,13087.0,547.8222,548.2915,547.2131,547.6824,13087.0
2025-03-28 10:30:00,548.26,548.84,547.49,547.62,27393.0,547.4528,548.0319,546.6839,546.8137,27393.0
2025-03-28 10:35:00,547.67,547.8,546.24,547.03,13810.0,546.8637,546.9935,545.4358,546.2246,13810.0
2025-03-28 10:40:00,547.17,547.68,546.88,547.59,7079.0,546.3644,546.8736,546.0748,546.7838,7079.0
2025-03-28 10:45:00,547.61,547.79,546.32,546.73,11486.0,546.8037,546.9835,545.5156,545.925,11486.0
2025-03-28 10:50:00,546.73,547.31,546.47,547.01,14254.0,545.925,546.5042,545.6654,546.2046,14254.0
2025-03-28 10:55:00,547.01,547.64,546.87,546.88,16692.0,546.2046,546.8337,546.0648,546.0748,16692.0
2025-03-28 11:00:00,546.89,546.93,545.31,545.91,10286.0,546.0848,546.1247,544.5071,545.1062,10286.0
2025-03-28 11:05:00,546.0,546.69,546.0,546.36,7062.0,545.1961,545.8851,545.1961,545.5556,7062.0
2025-03-28 11:10:00,546.23,547.56,546.23,547.56,9641.0,545.4258,546.7538,545.4258,546.7538,9641.0
2025-03-28 11:15:00,547.6,547.94,547.39,547.39,11446.0,546.7938,547.1333,546.5841,546.5841,11446.0
2025-03-28 11:20:00,547.21,548.0,547.21,547.33,6902.0,546.4043,547.1932,546.4043,546.5242,6902.0
2025-03-28 11:25:00,547.35,548.07,547.35,548.07,3970.0,546.5441,547.2631,546.5441,547.2631,3970.0
2025-03-28 11:30:00,547.86,548.28,547.3,547.98,13364.0,547.0534,547.4728,546.4942,547.1732,13364.0
2025-03-28 11:35:00,548.14,548.14,547.67,547.93,9184.0,547.333,547.333,546.8637,547.1233,9184.0
2025-03-28 11:40:00,548.25,548.25,546.81,547.07,5169.0,547.4428,547.4428,546.0049,546.2645,5169.0
2025-03-28 11:45:00,547.07,547.68,546.89,547.68,14647.0,546.2645,546.8736,546.0848,546.8736,14647.0
2025-03-28 11:50:00,547.68,547.76,547.62,547.67,3398.0,546.8736,546.9535,546.8137,546.8637,3398.0
2025-03-28 11:55:00,547.67,547.85,547.34,547.44,24409.0,546.8637,547.0434,546.5341,546.634,24409.0
2025-03-28 12:00:00,547.44,547.73,547.31,547.37,4427.0,546.634,546.9236,546.5042,546.5641,4427.0
2025-03-28 12:05:00,547.37,547.7,547.23,547.56,5435.0,546.5641,546.8936,546.4243,546.7538,5435.0
2025-03-28 12:10:00,547.44,547.76,547.1,547.14,12059.0,546.634,546.9535,546.2945,546.3344,12059.0
2025-03-28 12:15:00,547.17,547.17,545.41,545.41,4492.0,546.3644,546.3644,544.607,544.607,4492.0
2025-03-28 12:20:00,545.59,546.01,545.03,545.23,21336.0,544.7867,545.2061,544.2275,544.4272,21336.0
2025-03-28 12:25:00,545.02,545.13,544.47,544.47,5555.0,544.2176,544.3274,543.6684,543.6684,5555.0
2025-03-28 12:30:00,544.77,545.09,544.73,544.88,4781.0,543.9679,544.2874,543.928,544.0778,4781.0
2025-03-28 12:35:00,545.09,545.1,544.5,544.91,15946.0,544.2874,544.2974,543.6983,544.1077,15946.0
2025-03-28 12:40:00,544.76,545.08,544.56,544.98,3475.0,543.9579,544.2775,543.7582,544.1776,3475.0
2025-03-28 12:45:00,545.0,546.0,544.8,545.76,9442.0,544.1976,545.1961,543.9979,544.9565,9442.0
2025-03-28 12:50:00,546.0,546.07,545.49,546.01,24058.0,545.1961,545.266,544.6869,545.2061,24058.0
2025-03-28 12:55:00,545.76,545.76,544.63,544.63,30614.0,544.9565,544.9565,543.8281,543.8281,30614.0
2025-03-28 13:00:00,544.82,544.82,543.75,543.75,5997.0,544.0178,544.0178,542.9494,542.9494,5997.0
2025-03-28 13:05:00,543.76,543.79,543.15,543.79,6496.0,542.9594,542.9894,542.3503,542.9894,6496.0
2025-03-28 13:10:00,543.45,543.5,542.98,543.41,9736.0,542.6499,542.6998,542.1806,542.6099,9736.0
2025-03-28 13:15:00,543.03,543.66,542.88,543.21,6373.0,542.2305,542.8596,542.0807,542.4102,6373.0
2025-03-28 13:20:00,543.28,543.28,542.67,543.1,4404.0,542.4801,542.4801,541.871,542.3004,4404.0
2025-03-28 13:25:00,542.98,543.12,542.26,542.57,4913.0,542.1806,542.3204,541.4616,541.7712,4913.0
2025-03-28 13:30:00,542.46,542.8,541.93,542.69,7431.0,541.6613,542.0008,541.1321,541.891,7431.0
2025-03-28 13:35:00,542.48,543.0,542.42,542.71,6409.0,541.6813,542.2005,541.6214,541.911,6409.0
2025-03-28 13:40:00,542.62,543.68,542.62,543.29,7424.0,541.8211,542.8795,541.8211,542.4901,7424.0
2025-03-28 13:45:00,543.29,544.11,543.03,543.57,4930.0,542.4901,543.3089,542.2305,542.7697,4930.0
2025-03-28 13:50:00,543.46,543.54,543.16,543.52,5659.0,542.6598,542.7397,542.3603,542.7198,5659.0
2025-03-28 13:55:00,543.54,544.04,543.52,543.89,7155.0,542.7397,543.239,542.7198,543.0892,7155.0
2025-03-28 14:00:00,544.43,544.63,543.89,543.92,5596.0,543.6284,543.8281,543.0892,543.1192,5596.0
2025-03-28 14:05:00,543.92,544.16,543.64,544.16,5865.0,543.1192,543.3588,542.8396,543.3588,5865.0
2025-03-28 14:10:00,544.21,544.45,543.72,543.72,8017.0,543.4087,543.6484,542.9195,542.9195,8017.0
2025-03-28 14:15:00,543.82,544.18,543.78,544.16,14743.0,543.0193,543.3788,542.9794,543.3588,14743.0
2025-03-28 14:20:00,544.16,544.19,543.66,543.66,10856.0,543.3588,543.3888,542.8596,542.8596,10856.0
2025-03-28 14:25:00,543.84,543.84,543.2,543.57,5078.0,543.0393,543.0393,542.4002,542.7697,5078.0
2025-03-28 14:30:00,543.5,543.5,542.92,543.18,7831.0,542.6998,542.6998,542.1206,542.3803,7831.0
2025-03-28 14:35:00,543.18,543.43,542.81,542.88,7571.0,542.3803,542.6299,542.0108,542.0807,7571.0
2025-03-28 14:40:00,542.71,542.87,542.63,542.79,3410.0,541.911,542.0707,541.8311,541.9908,3410.0
2025-03-28 14:45:00,542.76,542.76,542.25,542.43,10861.0,541.9609,541.9609,541.4516,541.6314,10861.0
2025-03-28 14:50:00,542.43,542.65,542.25,542.47,11569.0,541.6314,541.851,541.4516,541.6713,11569.0
2025-03-28 14:55:00,542.46,543.1,542.4,542.94,5486.0,541.6613,542.3004,541.6014,542.1406,5486.0
2025-03-28 15:00:00,542.94,543.05,542.22,542.31,8110.0,542.1406,542.2505,541.4217,541.5115,8110.0
2025-03-28 15:05:00,542.23,542.78,542.23,542.49,13684.0,541.4317,541.9809,541.4317,541.6913,13684.0
2025-03-28 15:10:00,542.37,542.75,542.37,542.57,9002.0,541.5715,541.9509,541.5715,541.7712,9002.0
2025-03-28 15:15:00,542.56,542.84,542.24,542.49,14828.0,541.7612,542.0408,541.4416,541.6913,14828.0
2025-03-28 15:20:00,542.46,542.7,542.19,542.23,7123.0,541.6613,541.901,541.3917,541.4317,7123.0
2025-03-28 15:25:00,542.26,542.27,541.58,541.64,11244.0,541.4616,541.4716,540.7826,540.8425,11244.0
2025-03-28 15:30:00,541.72,541.72,540.35,540.86,14790.0,540.9224,540.9224,539.5544,540.0637,14790.0
2025-03-28 15:35:00,540.69,541.85,540.61,540.72,17584.0,539.8939,541.0522,539.814,539.9239,17584.0
2025-03-28 15:40:00,540.79,541.68,540.79,541.55,21436.0,539.9938,540.8825,539.9938,540.7527,21436.0
2025-03-28 15:45:00,541.59,542.1,540.62,542.0,19554.0,540.7926,541.3019,539.824,541.202,19554.0
2025-03-28 15:50:00,541.9,542.49,540.09,540.83,53584.0,541.1021,541.6913,539.2948,540.0337,53584.0
2025-03-28 15:55:00,540.96,541.66,540.3,540.5,121503.0,540.1635,540.8625,539.5045,539.7042,121503.0
2025-03-31 09:30:00,532.16,538.26,532.16,536.89,120493.0,531.3765,537.4675,531.3765,536.0995,120493.0
2025-03-31 09:35:00,536.89,538.4,536.43,536.62,24104.0,536.0995,537.6073,535.6402,535.8299,24104.0
2025-03-31 09:40:00,536.77,536.78,533.2,533.74,49062.0,535.9797,535.9897,532.415,532.9542,49062.0
2025-03-31 09:45:00,533.4,533.62,531.95,532.16,36509.0,532.6147,532.8343,531.1668,531.3765,36509.0
2025-03-31 09:50:00,532.63,533.44,531.02,532.56,32492.0,531.8458,532.6546,530.2382,531.7759,32492.0
2025-03-31 09:55:00,532.89,534.64,532.1,533.77,35785.0,532.1054,533.8528,531.3166,532.9841,35785.0
2025-03-31 10:00:00,533.74,535.02,533.74,534.54,17548.0,532.9542,534.2323,532.9542,533.753,17548.0
2025-03-31 10:05:00,534.54,536.55,534.36,535.58,14095.0,533.753,535.76,533.5732,534.7915,14095.0
2025-03-31 10:10:00,535.39,535.44,533.58,534.81,20794.0,534.6017,534.6517,532.7944,534.0226,20794.0
2025-03-31 10:15:00,534.59,535.03,533.63,533.68,19293.0,533.8029,534.2423,532.8443,532.8942,19293.0
2025-03-31 10:20:00,533.76,534.66,533.57,534.39,16395.0,532.9741,533.8728,532.7844,533.6032,16395.0
2025-03-31 10:25:00,534.41,535.15,534.27,535.05,14474.0,533.6232,534.3621,533.4834,534.2622,14474.0
2025-03-31 10:30:00,535.05,536.65,534.99,536.64,18604.0,534.2622,535.8599,534.2023,535.8499,18604.0
2025-03-31 10:35:00,536.82,537.0,535.83,536.73,30980.0,536.0296,536.2094,535.0411,535.9398,30980.0
2025-03-31 10:40:00,536.5,536.92,535.83,536.07,12876.0,535.7101,536.1295,535.0411,535.2807,12876.0
2025-03-31 10:45:00,536.09,537.33,536.08,536.88,14430.0,535.3007,536.5389,535.2907,536.0895,14430.0
2025-03-31 10:50:00,536.86,536.95,535.48,536.66,9993.0,536.0696,536.1594,534.6916,535.8699,9993.0
2025-03-31 10:55:00,536.76,538.04,536.76,537.58,13343.0,535.9697,537.2478,535.9697,536.7885,13343.0
2025-03-31 11:00:00,537.94,538.14,537.51,537.74,11863.0,537.148,537.3477,536.7186,536.9483,11863.0
2025-03-31 11:05:00,537.72,538.12,537.31,537.31,16806.0,536.9283,537.3277,536.5189,536.5189,16806.0
2025-03-31 11:10:00,537.45,538.27,537.43,537.5,11424.0,536.6587,537.4775,536.6387,536.7086,11424.0
2025-03-31 11:15:00,537.56,538.61,537.4,538.43,12978.0,536.7685,537.817,536.6088,537.6373,12978.0
2025-03-31 11:20:00,537.95,538.84,537.94,538.68,22254.0,537.158,538.0467,537.148,537.8869,22254.0
2025-03-31 11:25:00,538.68,539.13,538.38,538.44,10231.0,537.8869,538.3362,537.5873,537.6472,10231.0
2025-03-31 11:30:00,538.61,538.61,538.03,538.04,9760.0,537.817,537.817,537.2378,537.2478,9760.0
2025-03-31 11:35:00,538.05,539.06,538.05,539.06,7590.0,537.2578,538.2663,537.2578,538.2663,7590.0
2025-03-31 11:40:00,539.13,539.37,538.89,538.89,5043.0,538.3362,538.5759,538.0966,538.0966,5043.0
2025-03-31 11:45:00,539.07,539.81,538.81,539.81,34301.0,538.2763,539.0152,538.0167,539.0152,34301.0
2025-03-31 11:50:00,539.91,540.33,539.48,540.16,15071.0,539.1151,539.5345,538.6857,539.3647,15071.0
2025-03-31 11:55:00,540.04,540.22,538.44,538.7,18706.0,539.2449,539.4246,537.6472,537.9069,18706.0
2025-03-31 12:00:00,538.7,539.26,538.04,538.9,11567.0,537.9069,538.466,537.2478,538.1066,11567.0
2025-03-31 12:05:00,539.06,539.18,537.98,538.24,11296.0,538.2663,538.3862,537.1879,537.4475,11296.0
2025-03-31 12:10:00,538.22,538.45,537.8,538.18,15864.0,537.4276,537.6572,537.0082,537.3876,15864.0
2025-03-31 12:15:00,538.19,539.81,538.16,539.65,8717.0,537.3976,539.0152,537.3677,538.8555,8717.0
2025-03-31 12:20:00,540.21,540.21,539.52,539.61,3638.0,539.4146,539.4146,538.7257,538.8155,3638.0
2025-03-31 12:25:00,540.13,541.45,539.96,541.1,4777.0,539.3348,540.6528,539.165,540.3033,4777.0
2025-03-31 12:30:00,541.13,541.13,540.53,540.78,3786.0,540.3333,540.3333,539.7342,539.9838,3786.0
2025-03-31 12:35:00,540.77,541.45,540.53,541.31,12352.0,539.9738,540.6528,539.7342,540.513,12352.0
2025-03-31 12:40:00,541.5,541.55,540.94,541.02,3509.0,540.7027,540.7527,540.1436,540.2234,3509.0
2025-03-31 12:45:00,540.96,541.67,540.95,541.09,3796.0,540.1635,540.8725,540.1535,540.2933,3796.0
2025-03-31 12:50:00,541.4,542.76,541.09,542.76,9201.0,540.6029,541.9609,540.2933,541.9609,9201.0
2025-03-31 12:55:00,542.33,542.86,542.05,542.86,31777.0,541.5315,542.0607,541.2519,542.0607,31777.0
2025-03-31 13:00:00,542.76,543.55,542.52,543.55,8057.0,541.9609,542.7497,541.7212,542.7497,8057.0
2025-03-31 13:05:00,543.46,544.46,543.3,544.33,8717.0,542.6598,543.6584,542.5001,543.5286,8717.0
2025-03-31 13:10:00,544.17,545.23,544.04,544.78,9443.0,543.3688,544.4272,543.239,543.9779,9443.0
2025-03-31 13:15:00,544.84,544.84,543.71,543.82,14485.0,544.0378,544.0378,542.9095,543.0193,14485.0
2025-03-31 13:20:00,543.72,543.9,543.3,543.47,12068.0,542.9195,543.0992,542.5001,542.6698,12068.0
2025-03-31 13:25:00,543.94,543.94,543.08,543.74,6100.0,543.1391,543.1391,542.2804,542.9394,6100.0
2025-03-31 13:30:00,543.58,543.96,543.55,543.96,4174.0,542.7797,543.1591,542.7497,543.1591,4174.0
2025-03-31 13:35:00,544.02,544.49,543.58,544.14,6892.0,543.219,543.6883,542.7797,543.3388,6892.0
2025-03-31 13:40:00,543.95,544.01,543.49,543.76,7259.0,543.1491,543.209,542.6898,542.9594,7259.0
2025-03-31 13:45:00,543.45,543.74,543.15,543.37,7242.0,542.6499,542.9394,542.3503,542.57,7242.0
2025-03-31 13:50:00,543.47,544.17,543.46,544.09,4710.0,542.6698,543.3688,542.6598,543.2889,4710.0
2025-03-31 13:55:00,543.98,544.47,543.98,544.47,5998.0,543.1791,543.6684,543.1791,543.6684,5998.0
2025-03-31 14:00:00,544.55,545.64,544.21,545.39,12075.0,543.7482,544.8366,543.4087,544.587,12075.0
2025-03-31 14:05:00,545.39,547.25,545.1,547.25,9104.0,544.587,546.4443,544.2974,546.4443,9104.0
2025-03-31 14:10:00,547.34,547.71,546.84,546.93,5629.0,546.5341,546.9036,546.0349,546.1247,5629.0
2025-03-31 14:15:00,546.79,547.41,546.42,547.04,13875.0,545.9849,546.604,545.6155,546.2346,13875.0
2025-03-31 14:20:00,547.41,547.41,546.67,547.02,8069.0,546.604,546.604,545.8651,546.2146,8069.0
2025-03-31 14:25:00,547.02,547.33,546.5,547.33,10303.0,546.2146,546.5242,545.6954,546.5242,10303.0
2025-03-31 14:30:00,547.53,547.8,547.29,547.32,6203.0,546.7239,546.9935,546.4842,546.5142,6203.0
2025-03-31 14:35:00,547.31,547.4,546.96,547.24,7061.0,546.5042,546.594,546.1547,546.4343,7061.0
2025-03-31 14:40:00,547.02,547.49,546.88,547.17,9315.0,546.2146,546.6839,546.0748,546.3644,9315.0
2025-03-31 14:45:00,547.11,547.11,546.24,546.85,7909.0,546.3045,546.3045,545.4358,546.0449,7909.0
2025-03-31 14:50:00,546.85,547.83,546.85,547.62,6476.0,546.0449,547.0234,546.0449,546.8137,6476.0
2025-03-31 14:55:00,547.45,547.57,546.96,547.14,8106.0,546.644,546.7638,546.1547,546.3344,8106.0
2025-03-31 15:00:00,547.07,548.23,547.07,548.23,6251.0,546.2645,547.4228,546.2645,547.4228,6251.0
2025-03-31 15:05:00,548.3,548.74,548.09,548.59,8719.0,547.4927,547.9321,547.283,547.7823,8719.0
2025-03-31 15:10:00,548.32,549.52,548.31,549.05,9817.0,547.5127,548.7109,547.5027,548.2416,9817.0
2025-03-31 15:15:00,549.17,549.54,548.99,548.99,10672.0,548.3614,548.7309,548.1817,548.1817,10672.0
2025-03-31 15:20:00,549.33,550.07,549.33,549.84,12133.0,548.5212,549.2601,548.5212,549.0305,12133.0
2025-03-31 15:25:00,549.66,549.72,547.72,547.95,14859.0,548.8507,548.9106,546.9136,547.1432,14859.0
2025-03-31 15:30:00,547.79,549.26,547.73,549.09,18883.0,546.9835,548.4513,546.9236,548.2816,18883.0
2025-03-31 15:35:00,549.28,549.32,548.3,548.92,14893.0,548.4713,548.5112,547.4927,548.1118,14893.0
2025-03-31 15:40:00,549.01,551.43,548.99,548.99,32379.0,548.2017,550.6181,548.1817,548.1817,32379.0
2025-03-31 15:45:00,548.84,549.26,547.98,548.44,32800.0,548.0319,548.4513,547.1732,547.6325,32800.0
2025-03-31 15:50:00,548.62,548.96,547.33,548.64,94861.0,547.8123,548.1518,546.5242,547.8322,94861.0
2025-03-31 15:55:00,548.42,548.83,547.56,548.24,175228.0,547.6125,548.0219,546.7538,547.4328,175228.0
2025-04-01 09:30:00,546.8,548.01,544.53,546.98,54757.0,545.9949,547.2032,543.7283,546.1747,54757.0
2025-04-01 09:35:00,547.33,549.44,544.95,546.02,20503.0,546.5242,548.631,544.1477,545.2161,20503.0
2025-04-01 09:40:00,546.38,547.63,545.11,545.11,15228.0,545.5756,546.8237,544.3074,544.3074,15228.0
2025-04-01 09:45:00,545.45,546.18,545.1,545.87,16889.0,544.6469,545.3758,544.2974,545.0663,16889.0
2025-04-01 09:50:00,545.88,549.61,545.88,549.44,26526.0,545.0763,548.8008,545.0763,548.631,26526.0
2025-04-01 09:55:00,549.19,549.43,548.19,548.42,59486.0,548.3814,548.6211,547.3829,547.6125,59486.0
2025-04-01 10:00:00,548.42,548.89,546.35,546.44,21669.0,547.6125,548.0819,545.5456,545.6355,21669.0
2025-04-01 10:05:00,546.58,547.23,544.9,546.0,17934.0,545.7753,546.4243,544.0977,545.1961,17934.0
2025-04-01 10:10:00,545.92,546.35,544.02,544.38,17403.0,545.1162,545.5456,543.219,543.5785,17403.0
2025-04-01 10:15:00,544.38,545.28,544.0,544.5,14936.0,543.5785,544.4772,543.1991,543.6983,14936.0
2025-04-01 10:20:00,544.44,546.26,544.39,546.07,8339.0,543.6384,545.4557,543.5885,545.266,8339.0
2025-04-01 10:25:00,545.74,546.18,544.97,545.3,18887.0,544.9365,545.3758,544.1676,544.4971,18887.0
2025-04-01 10:30:00,545.17,545.77,544.96,545.45,10447.0,544.3673,544.9664,544.1576,544.6469,10447.0
2025-04-01 10:35:00,545.45,546.76,545.32,546.45,12807.0,544.6469,545.955,544.5171,545.6454,12807.0
2025-04-01 10:40:00,546.26,547.49,546.19,547.31,6287.0,545.4557,546.6839,545.3858,546.5042,6287.0
2025-04-01 10:45:00,547.02,547.48,546.69,547.24,10825.0,546.2146,546.6739,545.8851,546.4343,10825.0
2025-04-01 10:50:00,547.45,548.63,547.36,548.54,16683.0,546.644,547.8222,546.5541,547.7324,16683.0
2025-04-01 10:55:00,548.49,548.87,548.18,548.48,12797.0,547.6824,548.0619,547.3729,547.6725,12797.0
2025-04-01 11:00:00,548.49,548.76,548.25,548.55,11693.0,547.6824,547.952,547.4428,547.7424,11693.0
2025-04-01 11:05:00,548.72,550.0,548.68,549.96,22535.0,547.9121,549.1902,547.8722,549.1503,22535.0
2025-04-01 11:10:00,549.82,550.23,549.41,550.08,7237.0,549.0105,549.4199,548.6011,549.2701,7237.0
2025-04-01 11:15:00,550.27,551.16,550.16,550.16,10738.0,549.4598,550.3485,549.35,549.35,10738.0
2025-04-01 11:20:00,550.05,550.05,548.77,549.32,17948.0,549.2401,549.2401,547.962,548.5112,17948.0
2025-04-01 11:25:00,549.32,549.84,548.89,548.89,14497.0,548.5112,549.0305,548.0819,548.0819,14497.0
2025-04-01 11:30:00,548.8,549.16,548.34,548.84,14253.0,547.992,548.3515,547.5327,548.0319,14253.0
2025-04-01 11:35:00,548.84,549.02,548.24,548.9,7617.0,548.0319,548.2117,547.4328,548.0918,7617.0
2025-04-01 11:40:00,548.72,548.75,547.89,548.52,7554.0,547.9121,547.9421,547.0833,547.7124,7554.0
2025-04-01 11:45:00,548.52,548.94,548.41,548.68,6244.0,547.7124,548.1318,547.6026,547.8722,6244.0
2025-04-01 11:50:00,548.83,549.23,548.32,548.63,10176.0,548.0219,548.4214,547.5127,547.8222,10176.0
2025-04-01 11:55:00,548.66,549.46,548.49,549.31,5103.0,547.8522,548.651,547.6824,548.5012,5103.0
2025-04-01 12:00:00,549.31,549.68,548.96,549.43,9966.0,548.5012,548.8707,548.1518,548.6211,9966.0
2025-04-01 12:05:00,549.4,549.82,549.36,549.38,7035.0,548.5911,549.0105,548.5512,548.5711,7035.0
2025-04-01 12:10:00,549.38,549.52,549.09,549.31,7963.0,548.5711,548.7109,548.2816,548.5012,7963.0
2025-04-01 12:15:00,549.13,550.13,549.02,549.75,7718.0,548.3215,549.32,548.2117,548.9406,7718.0
2025-04-01 12:20:00,549.75,549.93,549.18,549.65,11536.0,548.9406,549.1203,548.3714,548.8407,11536.0
2025-04-01 12:25:00,549.62,549.65,548.15,548.15,13615.0,548.8108,548.8407,547.3429,547.3429,13615.0
2025-04-01 12:30:00,548.23,548.34,547.21,547.23,7457.0,547.4228,547.5327,546.4043,546.4243,7457.0
2025-04-01 12:35:00,547.32,547.71,546.63,546.95,7634.0,546.5142,546.9036,545.8252,546.1447,7634.0
2025-04-01 12:40:00,546.89,547.74,546.89,547.36,5390.0,546.0848,546.9335,546.0848,546.5541,5390.0
2025-04-01 12:45:00,547.35,547.8,547.25,547.73,9000.0,546.5441,546.9935,546.4443,546.9236,9000.0
2025-04-01 12:50:00,547.62,548.75,547.62,548.69,9524.0,546.8137,547.9421,546.8137,547.8821,9524.0
2025-04-01 12:55:00,548.78,548.88,548.39,548.5,12895.0,547.972,548.0719,547.5826,547.6924,12895.0
2025-04-01 13:00:00,548.37,549.03,548.37,548.88,5810.0,547.5626,548.2216,547.5626,548.0719,5810.0
2025-04-01 13:05:00,548.5,548.53,548.08,548.14,4792.0,547.6924,547.7224,547.273,547.333,4792.0
2025-04-01 13:10:00,548.05,548.48,547.85,548.39,18646.0,547.2431,547.6725,547.0434,547.5826,18646.0
2025-04-01 13:15:00,548.38,548.53,547.35,547.35,4979.0,547.5726,547.7224,546.5441,546.5441,4979.0
2025-04-01 13:20:00,547.81,547.81,547.09,547.13,4916.0,547.0034,547.0034,546.2845,546.3244,4916.0
2025-04-01 13:25:00,546.96,546.98,546.29,546.37,7767.0,546.1547,546.1747,545.4857,545.5656,7767.0
2025-04-01 13:30:00,546.38,547.11,546.38,546.91,10067.0,545.5756,546.3045,545.5756,546.1048,10067.0
2025-04-01 13:35:00,546.98,547.48,546.92,547.25,12958.0,546.1747,546.6739,546.1148,546.4443,12958.0
2025-04-01 13:40:00,547.3,548.08,546.97,546.97,9554.0,546.4942,547.273,546.1647,546.1647,9554.0
2025-04-01 13:45:00,547.32,547.78,546.97,547.47,4007.0,546.5142,546.9735,546.1647,546.6639,4007.0
2025-04-01 13:50:00,547.54,548.08,547.17,547.45,6710.0,546.7338,547.273,546.3644,546.644,6710.0
2025-04-01 13:55:00,547.45,547.45,546.71,546.79,5290.0,546.644,546.644,545.9051,545.9849,5290.0
2025-04-01 14:00:00,546.97,546.98,545.14,545.14,8548.0,546.1647,546.1747,544.3374,544.3374,8548.0
2025-04-01 14:05:00,545.55,545.62,544.96,545.22,4043.0,544.7468,544.8167,544.1576,544.4173,4043.0
2025-04-01 14:10:00,545.18,545.69,544.89,545.5,5731.0,544.3773,544.8866,544.0877,544.6968,5731.0
2025-04-01 14:15:00,545.37,545.43,544.81,545.42,7949.0,544.567,544.6269,544.0079,544.617,7949.0
2025-04-01 14:20:00,545.27,545.27,544.75,544.75,3393.0,544.4672,544.4672,543.948,543.948,3393.0
2025-04-01 14:25:00,544.87,544.97,544.56,544.79,11457.0,544.0678,544.1676,543.7582,543.9879,11457.0
2025-04-01 14:30:00,544.76,545.05,544.5,544.51,6195.0,543.9579,544.2475,543.6983,543.7083,6195.0
2025-04-01 14:35:00,544.6,544.87,544.3,544.32,12098.0,543.7982,544.0678,543.4986,543.5186,12098.0
2025-04-01 14:40:00,544.48,545.22,544.47,545.15,13718.0,543.6783,544.4173,543.6684,544.3474,13718.0
2025-04-01 14:45:00,545.2,545.2,544.54,544.56,5992.0,544.3973,544.3973,543.7383,543.7582,5992.0
2025-04-01 14:50:00,544.56,545.15,544.12,545.14,8172.0,543.7582,544.3474,543.3189,544.3374,8172.0
2025-04-01 14:55:00,545.14,546.17,545.14,546.17,7093.0,544.3374,545.3659,544.3374,545.3659,7093.0
2025-04-01 15:00:00,546.05,546.42,545.95,546.21,6310.0,545.246,545.6155,545.1462,545.4058,6310.0
2025-04-01 15:05:00,546.15,546.82,545.97,546.04,12339.0,545.3459,546.0149,545.1662,545.2361,12339.0
2025-04-01 15:10:00,545.85,546.12,545.48,546.09,6261.0,545.0463,545.3159,544.6769,545.286,6261.0
2025-04-01 15:15:00,546.12,547.19,546.12,546.54,11378.0,545.3159,546.3844,545.3159,545.7353,11378.0
2025-04-01 15:20:00,546.59,547.25,546.37,547.21,10443.0,545.7852,546.4443,545.5656,546.4043,10443.0
2025-04-01 15:25:00,547.22,547.44,546.92,547.08,12373.0,546.4143,546.634,546.1148,546.2745,12373.0
2025-04-01 15:30:00,546.89,547.74,546.7,547.34,19697.0,546.0848,546.9335,545.8951,546.5341,19697.0
2025-04-01 15:35:00,547.27,547.89,547.04,547.49,20176.0,546.4642,547.0833,546.2346,546.6839,20176.0
2025-04-01 15:40:00,547.6,547.79,547.26,547.77,15157.0,546.7938,546.9835,546.4543,546.9635,15157.0
2025-04-01 15:45:00,547.76,549.03,547.61,549.0,37227.0,546.9535,548.2216,546.8037,548.1917,37227.0
2025-04-01 15:50:00,549.31,549.34,547.62,548.75,29733.0,548.5012,548.5312,546.8137,547.9421,29733.0
2025-04-01 15:55:00,548.95,549.21,547.49,548.59,80264.0,548.1418,548.4014,546.6839,547.7823,80264.0
2025-04-02 09:30:00,542.86,545.86,541.65,544.3,68481.0,542.0607,545.0563,540.8525,543.4986,68481.0
2025-04-02 09:35:00,544.14,545.22,543.45,545.22,11598.0,543.3388,544.4173,542.6499,544.4173,11598.0
2025-04-02 09:40:00,545.22,546.25,544.58,544.97,13079.0,544.4173,545.4457,543.7782,544.1676,13079.0
2025-04-02 09:45:00,544.98,545.62,544.33,544.72,14858.0,544.1776,544.8167,543.5286,543.918,14858.0
2025-04-02 09:50:00,544.6,544.6,543.13,543.44,12940.0,543.7982,543.7982,542.3303,542.6399,12940.0
2025-04-02 09:55:00,543.5,543.7,542.59,543.45,8225.0,542.6998,542.8995,541.7911,542.6499,8225.0
2025-04-02 10:00:00,543.3,544.16,542.02,542.81,17934.0,542.5001,543.3588,541.222,542.0108,17934.0
2025-04-02 10:05:00,542.91,543.2,542.01,542.01,8229.0,542.1107,542.4002,541.212,541.212,8229.0
2025-04-02 10:10:00,542.36,542.83,541.68,542.29,13129.0,541.5615,542.0308,540.8825,541.4916,13129.0
2025-04-02 10:15:00,542.53,543.96,542.14,543.64,6957.0,541.7312,543.1591,541.3418,542.8396,6957.0
2025-04-02 10:20:00,543.73,544.0,542.71,543.44,9861.0,542.9295,543.1991,541.911,542.6399,9861.0
2025-04-02 10:25:00,543.23,544.24,542.77,544.24,15553.0,542.4302,543.4387,541.9709,543.4387,15553.0
2025-04-02 10:30:00,544.23,545.41,544.23,545.19,11062.0,543.4287,544.607,543.4287,544.3873,11062.0
2025-04-02 10:35:00,544.92,544.92,544.16,544.63,19406.0,544.1177,544.1177,543.3588,543.8281,19406.0
2025-04-02 10:40:00,544.65,544.97,543.84,544.2,16942.0,543.8481,544.1676,543.0393,543.3988,16942.0
2025-04-02 10:45:00,544.2,544.89,544.09,544.76,9809.0,543.3988,544.0877,543.2889,543.9579,9809.0
2025-04-02 10:50:00,544.78,545.03,544.62,544.73,15367.0,543.9779,544.2275,543.8181,543.928,15367.0
2025-04-02 10:55:00,544.79,545.7,544.79,545.3,13568.0,543.9879,544.8966,543.9879,544.4971,13568.0
2025-04-02 11:00:00,545.18,545.37,544.74,545.19,16461.0,544.3773,544.567,543.938,544.3873,16461.0
2025-04-02 11:05:00,545.24,545.56,545.06,545.26,8340.0,544.4372,544.7568,544.2575,544.4572,8340.0
2025-04-02 11:10:00,545.34,546.09,545.1,545.1,21775.0,544.5371,545.286,544.2974,544.2974,21775.0
2025-04-02 11:15:00,545.1,545.52,544.6,545.38,9920.0,544.2974,544.7168,543.7982,544.577,9920.0
2025-04-02 11:20:00,545.53,545.93,545.39,545.62,8920.0,544.7268,545.1262,544.587,544.8167,8920.0
2025-04-02 11:25:00,545.66,546.01,545.39,545.4,45284.0,544.8566,545.2061,544.587,544.597,45284.0
2025-04-02 11:30:00,545.64,546.6,545.36,546.29,17066.0,544.8366,545.7952,544.5571,545.4857,17066.0
2025-04-02 11:35:00,546.29,546.4,545.3,545.45,13342.0,545.4857,545.5955,544.4971,544.6469,13342.0
2025-04-02 11:40:00,545.56,545.83,543.88,543.94,14337.0,544.7568,545.0264,543.0792,543.1391,14337.0
2025-04-02 11:45:00,544.13,544.14,542.98,543.1,14831.0,543.3289,543.3388,542.1806,542.3004,14831.0
2025-04-02 11:50:00,543.1,543.42,542.74,543.3,9288.0,542.3004,542.6199,541.9409,542.5001,9288.0
2025-04-02 11:55:00,543.31,543.9,543.05,543.36,11842.0,542.5101,543.0992,542.2505,542.56,11842.0
2025-04-02 12:00:00,543.35,543.62,543.06,543.29,14304.0,542.55,542.8196,542.2604,542.4901,14304.0
2025-04-02 12:05:00,543.14,543.75,543.12,543.65,9448.0,542.3403,542.9494,542.3204,542.8496,9448.0
2025-04-02 12:10:00,543.72,544.36,543.64,544.29,7030.0,542.9195,543.5585,542.8396,543.4886,7030.0
2025-04-02 12:15:00,544.29,545.06,544.04,545.06,21094.0,543.4886,544.2575,543.239,544.2575,21094.0
2025-04-02 12:20:00,544.86,545.16,544.14,544.23,19054.0,544.0578,544.3573,543.3388,543.4287,19054.0
2025-04-02 12:25:00,544.13,544.78,543.99,544.78,14847.0,543.3289,543.9779,543.1891,543.9779,14847.0
2025-04-02 12:30:00,544.89,544.98,544.53,544.97,9041.0,544.0877,544.1776,543.7283,544.1676,9041.0
2025-04-02 12:35:00,544.86,544.86,543.82,544.61,10895.0,544.0578,544.0578,543.0193,543.8082,10895.0
2025-04-02 12:40:00,544.67,545.19,544.48,545.19,7740.0,543.8681,544.3873,543.6783,544.3873,7740.0
2025-04-02 12:45:00,545.21,546.07,544.93,546.07,8023.0,544.4073,545.266,544.1277,545.266,8023.0
2025-04-02 12:50:00,546.13,547.08,546.06,546.99,8970.0,545.3259,546.2745,545.256,546.1847,8970.0
2025-04-02 12:55:00,546.68,547.11,546.37,546.75,9427.0,545.8751,546.3045,545.5656,545.945,9427.0
2025-04-02 13:00:00,546.95,548.12,546.94,548.12,6844.0,546.1447,547.313,546.1347,547.313,6844.0
2025-04-02 13:05:00,547.98,548.73,547.97,548.23,13779.0,547.1732,547.9221,547.1632,547.4228,13779.0
2025-04-02 13:10:00,548.35,549.53,548.29,549.16,14634.0,547.5426,548.7209,547.4827,548.3515,14634.0
2025-04-02 13:15:00,549.12,549.17,548.19,548.4,12417.0,548.3115,548.3614,547.3829,547.5926,12417.0
2025-04-02 13:20:00,548.5,548.66,548.06,548.55,12018.0,547.6924,547.8522,547.2531,547.7424,12018.0
2025-04-02 13:25:00,548.59,548.59,547.63,547.82,8686.0,547.7823,547.7823,546.8237,547.0134,8686.0
2025-04-02 13:30:00,547.85,547.85,546.56,547.12,15186.0,547.0434,547.0434,545.7553,546.3145,15186.0
2025-04-02 13:35:00,546.9,546.99,546.36,546.99,7912.0,546.0948,546.1847,545.5556,546.1847,7912.0
2025-04-02 13:40:00,546.82,547.16,546.11,546.25,11791.0,546.0149,546.3544,545.3059,545.4457,11791.0
2025-04-02 13:45:00,546.25,546.33,545.68,545.68,16726.0,545.4457,545.5256,544.8766,544.8766,16726.0
2025-04-02 13:50:00,545.64,545.64,544.99,545.39,10442.0,544.8366,544.8366,544.1876,544.587,10442.0
2025-04-02 13:55:00,545.62,545.77,545.38,545.66,6478.0,544.8167,544.9664,544.577,544.8566,6478.0
2025-04-02 14:00:00,545.48,545.99,545.26,545.44,9541.0,544.6769,545.1861,544.4572,544.6369,9541.0
2025-04-02 14:05:00,545.36,545.37,544.81,545.25,9736.0,544.5571,544.567,544.0079,544.4472,9736.0
2025-04-02 14:10:00,545.37,545.43,544.8,545.21,6202.0,544.567,544.6269,543.9979,544.4073,6202.0
2025-04-02 14:15:00,545.19,545.19,544.27,544.31,6283.0,544.3873,544.3873,543.4687,543.5086,6283.0
2025-04-02 14:20:00,544.42,544.42,543.31,543.46,18502.0,543.6184,543.6184,542.5101,542.6598,18502.0
2025-04-02 14:25:00,543.48,544.13,542.97,543.05,26607.0,542.6798,543.3289,542.1706,542.2505,26607.0
2025-04-02 14:30:00,543.03,543.63,542.95,543.3,14409.0,542.2305,542.8296,542.1506,542.5001,14409.0
2025-04-02 14:35:00,543.3,544.79,543.2,544.78,10642.0,542.5001,543.9879,542.4002,543.9779,10642.0
2025-04-02 14:40:00,544.79,545.22,544.4,544.42,7649.0,543.9879,544.4173,543.5985,543.6184,7649.0
2025-04-02 14:45:00,544.43,544.63,544.09,544.42,9800.0,543.6284,543.8281,543.2889,543.6184,9800.0
2025-04-02 14:50:00,544.19,544.2,543.73,544.2,13411.0,543.3888,543.3988,542.9295,543.3988,13411.0
2025-04-02 14:55:00,543.99,544.0,542.72,542.72,5821.0,543.1891,543.1991,541.9209,541.9209,5821.0
2025-04-02 15:00:00,542.72,543.81,542.72,543.81,10434.0,541.9209,543.0093,541.9209,543.0093,10434.0
2025-04-02 15:05:00,543.81,544.18,543.24,543.65,19474.0,543.0093,543.3788,542.4402,542.8496,19474.0
2025-04-02 15:10:00,543.6,544.13,543.26,543.83,10051.0,542.7996,543.3289,542.4601,543.0293,10051.0
2025-04-02 15:15:00,543.68,544.42,543.67,544.02,11837.0,542.8795,543.6184,542.8695,543.219,11837.0
2025-04-02 15:20:00,544.03,544.56,543.85,544.44,13713.0,543.229,543.7582,543.0493,543.6384,13713.0
2025-04-02 15:25:00,544.28,544.42,543.77,544.11,14584.0,543.4786,543.6184,542.9694,543.3089,14584.0
2025-04-02 15:30:00,544.08,545.6,543.8,545.16,16514.0,543.2789,544.7967,542.9993,544.3573,16514.0
2025-04-02 15:35:00,545.06,545.58,544.55,544.77,17429.0,544.2575,544.7767,543.7482,543.9679,17429.0
2025-04-02 15:40:00,544.8,546.52,544.76,546.05,20642.0,543.9979,545.7153,543.9579,545.246,20642.0
2025-04-02 15:45:00,546.12,546.99,546.11,546.61,23963.0,545.3159,546.1847,545.3059,545.8052,23963.0
2025-04-02 15:50:00,546.82,547.98,546.11,547.61,34677.0,546.0149,547.1732,545.3059,546.8037,34677.0
2025-04-02 15:55:00,547.38,548.15,546.91,547.19,140136.0,546.5741,547.3429,546.1048,546.3844,140136.0
2025-04-03 09:30:00,528.42,536.73,527.0,535.29,98735.0,527.642,535.9398,526.2241,534.5019,98735.0
2025-04-03 09:35:00,535.39,537.94,534.28,536.46,57123.0,534.6017,537.148,533.4934,535.6702,57123.0
2025-04-03 09:40:00,536.6,537.98,534.99,535.86,38228.0,535.8099,537.1879,534.2023,535.071,38228.0
2025-04-03 09:45:00,535.85,535.85,532.42,533.68,24367.0,535.0611,535.0611,531.6361,532.8942,24367.0
2025-04-03 09:50:00,534.1,534.57,532.54,533.41,13984.0,533.3136,533.7829,531.7559,532.6246,13984.0
2025-04-03 09:55:00,533.36,534.05,531.78,533.72,37601.0,532.5747,533.2637,530.997,532.9342,37601.0
2025-04-03 10:00:00,533.54,536.28,532.64,535.34,36139.0,532.7545,535.4904,531.8558,534.5518,36139.0
2025-04-03 10:05:00,534.99,535.79,533.37,533.65,20064.0,534.2023,535.0011,532.5847,532.8643,20064.0
2025-04-03 10:10:00,533.7,534.12,532.29,532.96,16224.0,532.9142,533.3336,531.5063,532.1753,16224.0
2025-04-03 10:15:00,533.24,533.38,531.94,532.33,26233.0,532.4549,532.5947,531.1568,531.5462,26233.0
2025-04-03 10:20:00,532.37,532.37,530.38,531.33,46901.0,531.5862,531.5862,529.5991,530.5477,46901.0
2025-04-03 10:25:00,531.37,532.38,531.27,531.95,40648.0,530.5877,531.5962,530.4878,531.1668,40648.0
2025-04-03 10:30:00,531.77,533.97,531.43,532.76,40365.0,530.9871,533.1838,530.6476,531.9756,40365.0
2025-04-03 10:35:00,532.87,532.87,531.62,531.85,11826.0,532.0854,532.0854,530.8373,531.0669,11826.0
2025-04-03 10:40:00,531.98,532.65,531.11,532.35,20867.0,531.1968,531.8658,530.328,531.5662,20867.0
2025-04-03 10:45:00,532.18,533.21,531.86,532.47,36928.0,531.3965,532.4249,531.0769,531.686,36928.0
2025-04-03 10:50:00,532.42,532.44,530.46,531.0,27544.0,531.6361,531.6561,529.679,530.2182,27544.0
2025-04-03 10:55:00,531.01,531.87,530.36,530.68,33288.0,530.2282,531.0869,529.5791,529.8987,33288.0
2025-04-03 11:00:00,530.83,532.64,530.46,532.1,19505.0,530.0484,531.8558,529.679,531.3166,19505.0
2025-04-03 11:05:00,531.89,532.79,531.33,531.96,36182.0,531.1069,532.0056,530.5477,531.1768,36182.0
2025-04-03 11:10:00,531.72,535.06,531.68,534.2,19530.0,530.9371,534.2722,530.8972,533.4135,19530.0
2025-04-03 11:15:00,534.33,535.55,534.33,535.55,17212.0,533.5433,534.7615,533.5433,534.7615,17212.0
2025-04-03 11:20:00,535.5,535.51,533.16,534.78,18623.0,534.7116,534.7216,532.375,533.9926,18623.0
2025-04-03 11:25:00,534.5,534.93,533.43,533.43,23887.0,533.713,534.1424,532.6446,532.6446,23887.0
2025-04-03 11:30:00,533.75,534.57,533.43,534.57,13421.0,532.9641,533.7829,532.6446,533.7829,13421.0
2025-04-03 11:35:00,534.14,535.86,533.88,535.31,12413.0,533.3536,535.071,533.094,534.5218,12413.0
2025-04-03 11:40:00,535.42,536.0,535.17,535.63,8519.0,534.6317,535.2108,534.3821,534.8414,8519.0
2025-04-03 11:45:00,535.7,535.96,534.78,534.8,8806.0,534.9113,535.1709,533.9926,534.0126,8806.0
2025-04-03 11:50:00,534.79,536.03,534.38,536.03,6102.0,534.0026,535.2408,533.5932,535.2408,6102.0
2025-04-03 11:55:00,536.05,536.73,535.48,536.13,7409.0,535.2608,535.9398,534.6916,535.3406,7409.0
2025-04-03 12:00:00,536.02,537.26,536.02,536.71,14172.0,535.2308,536.469,535.2308,535.9198,14172.0
2025-04-03 12:05:00,537.0,537.57,537.0,537.3,18260.0,536.2094,536.7785,536.2094,536.5089,18260.0
2025-04-03 12:10:00,537.14,538.81,536.87,538.81,10005.0,536.3492,538.0167,536.0796,538.0167,10005.0
2025-04-03 12:15:00,538.67,539.41,538.44,539.41,7535.0,537.8769,538.6158,537.6472,538.6158,7535.0
2025-04-03 12:20:00,539.21,539.99,536.44,537.31,36104.0,538.4161,539.195,535.6502,536.5189,36104.0
2025-04-03 12:25:00,537.4,538.46,536.97,538.45,22157.0,536.6088,537.6672,536.1794,537.6572,22157.0
2025-04-03 12:30:00,538.44,538.51,536.51,536.66,9074.0,537.6472,537.7171,535.7201,535.8699,9074.0
2025-04-03 12:35:00,536.64,537.1,536.36,536.89,7430.0,535.8499,536.3092,535.5703,536.0995,7430.0
2025-04-03 12:40:00,536.95,538.65,536.94,537.22,8744.0,536.1594,537.8569,536.1494,536.429,8744.0
2025-04-03 12:45:00,537.25,537.78,536.69,537.72,16009.0,536.459,536.9882,535.8998,536.9283,16009.0
2025-04-03 12:50:00,537.85,537.85,536.82,537.38,22268.0,537.0581,537.0581,536.0296,536.5888,22268.0
2025-04-03 12:55:00,537.38,538.12,537.38,538.11,8963.0,536.5888,537.3277,536.5888,537.3177,8963.0
2025-04-03 13:00:00,538.16,539.01,538.16,538.64,26560.0,537.3677,538.2164,537.3677,537.8469,26560.0
2025-04-03 13:05:00,538.86,539.68,538.35,538.75,8995.0,538.0666,538.8854,537.5574,537.9568,8995.0
2025-04-03 13:10:00,538.67,538.77,537.98,538.42,28998.0,537.8769,537.9768,537.1879,537.6273,28998.0
2025-04-03 13:15:00,538.41,538.9,538.1,538.1,19576.0,537.6173,538.1066,537.3077,537.3077,19576.0
2025-04-03 13:20:00,538.28,538.29,536.64,536.94,8976.0,537.4875,537.4975,535.8499,536.1494,8976.0
2025-04-03 13:25:00,536.96,537.44,536.58,537.21,7595.0,536.1694,536.6487,535.79,536.4191,7595.0
2025-04-03 13:30:00,537.0,537.15,535.7,536.24,8464.0,536.2094,536.3591,534.9113,535.4505,8464.0
2025-04-03 13:35:00,536.51,536.92,536.39,536.92,3835.0,535.7201,536.1295,535.6003,536.1295,3835.0
2025-04-03 13:40:00,536.88,536.9,536.33,536.64,8043.0,536.0895,536.1095,535.5403,535.8499,8043.0
2025-04-03 13:45:00,536.53,537.35,536.53,536.77,11831.0,535.7401,536.5588,535.7401,535.9797,11831.0
2025-04-03 13:50:00,536.75,536.75,535.79,536.31,6991.0,535.9597,535.9597,535.0011,535.5204,6991.0
2025-04-03 13:55:00,536.05,536.26,535.32,535.52,8426.0,535.2608,535.4705,534.5318,534.7315,8426.0
2025-04-03 14:00:00,535.6,536.24,535.6,535.65,6340.0,534.8114,535.4505,534.8114,534.8613,6340.0
2025-04-03 14:05:00,535.66,535.66,535.06,535.32,4113.0,534.8713,534.8713,534.2722,534.5318,4113.0
2025-04-03 14:10:00,535.16,535.73,535.05,535.08,10243.0,534.3721,534.9412,534.2622,534.2922,10243.0
2025-04-03 14:15:00,535.24,535.54,534.41,534.73,10015.0,534.452,534.7515,533.6232,533.9427,10015.0
2025-04-03 14:20:00,534.88,535.56,534.59,535.12,6011.0,534.0925,534.7715,533.8029,534.3321,6011.0
2025-04-03 14:25:00,535.32,535.45,535.0,535.33,5494.0,534.5318,534.6616,534.2123,534.5418,5494.0
2025-04-03 14:30:00,535.52,535.57,534.56,534.83,9929.0,534.7315,534.7815,533.773,534.0426,9929.0
2025-04-03 14:35:00,534.99,535.85,534.89,535.85,3559.0,534.2023,535.0611,534.1025,535.0611,3559.0
2025-04-03 14:40:00,535.72,537.14,535.72,536.94,8216.0,534.9312,536.3492,534.9312,536.1494,8216.0
2025-04-03 14:45:00,536.69,536.83,536.09,536.66,4084.0,535.8998,536.0396,535.3007,535.8699,4084.0
2025-04-03 14:50:00,536.65,536.74,535.61,535.61,8003.0,535.8599,535.9497,534.8214,534.8214,8003.0
2025-04-03 14:55:00,535.83,535.92,535.05,535.71,9510.0,535.0411,535.131,534.2622,534.9213,9510.0
2025-04-03 15:00:00,535.5,535.79,535.22,535.48,14974.0,534.7116,535.0011,534.432,534.6916,14974.0
2025-04-03 15:05:00,535.62,535.83,534.86,534.86,11908.0,534.8314,535.0411,534.0725,534.0725,11908.0
2025-04-03 15:10:00,534.82,534.82,533.85,534.13,10978.0,534.0326,534.0326,533.064,533.3436,10978.0
2025-04-03 15:15:00,533.84,533.84,531.21,532.69,13553.0,533.054,533.054,530.4279,531.9057,13553.0
2025-04-03 15:20:00,532.85,533.16,531.52,532.48,24298.0,532.0655,532.375,530.7374,531.696,24298.0
2025-04-03 15:25:00,532.55,532.72,531.69,532.24,13179.0,531.7659,531.9357,530.9072,531.4564,13179.0
2025-04-03 15:30:00,532.24,532.54,531.14,531.63,14930.0,531.4564,531.7559,530.358,530.8473,14930.0
2025-04-03 15:35:00,531.42,532.7,531.22,532.7,18592.0,530.6376,531.9157,530.4379,531.9157,18592.0
2025-04-03 15:40:00,532.48,533.01,531.64,533.0,25672.0,531.696,532.2252,530.8573,532.2153,25672.0
2025-04-03 15:45:00,533.0,533.0,531.48,531.78,31373.0,532.2153,532.2153,530.6975,530.997,31373.0
2025-04-03 15:50:00,531.76,532.04,530.32,530.64,38937.0,530.9771,531.2567,529.5392,529.8587,38937.0
2025-04-03 15:55:00,530.53,531.32,529.58,530.55,125259.0,529.7489,530.5377,528.8003,529.7689,125259.0
2025-04-04 09:30:00,519.62,520.63,516.85,518.79,97041.0,518.8549,519.8635,516.089,518.0262,97041.0
2025-04-04 09:35:00,518.22,518.79,516.53,517.59,36929.0,517.457,518.0262,515.7695,516.8279,36929.0
2025-04-04 09:40:00,517.31,517.39,511.98,515.8,56487.0,516.5484,516.6282,511.2262,515.0406,56487.0
2025-04-04 09:45:00,515.67,519.46,514.73,516.33,23811.0,514.9108,518.6952,513.9721,515.5698,23811.0
2025-04-04 09:50:00,516.44,518.53,516.35,517.44,28806.0,515.6796,517.7666,515.5898,516.6782,28806.0
2025-04-04 09:55:00,517.12,520.88,516.32,519.56,43189.0,516.3586,520.1131,515.5598,518.795,43189.0
2025-04-04 10:00:00,519.56,519.95,517.25,519.63,25258.0,518.795,519.1845,516.4884,518.8649,25258.0
2025-04-04 10:05:00,519.42,520.6,518.95,519.7,36991.0,518.6552,519.8335,518.1859,518.9348,36991.0
2025-04-04 10:10:00,519.7,519.75,517.21,517.5,48008.0,518.9348,518.9848,516.4485,516.7381,48008.0
2025-04-04 10:15:00,517.86,518.06,516.61,516.76,30438.0,517.0975,517.2972,515.8494,515.9992,30438.0
2025-04-04 10:20:00,516.65,517.27,514.25,514.69,80604.0,515.8893,516.5084,513.4929,513.9322,80604.0
2025-04-04 10:25:00,515.22,515.78,513.86,514.15,35624.0,514.4614,515.0206,513.1034,513.393,35624.0
2025-04-04 10:30:00,513.75,515.08,513.25,513.9,32430.0,512.9936,514.3216,512.4943,513.1434,32430.0
2025-04-04 10:35:00,514.0,514.01,510.71,512.13,40823.0,513.2432,513.2532,509.9581,511.376,40823.0
2025-04-04 10:40:00,512.59,512.66,509.86,509.91,30799.0,511.8353,511.9052,509.1093,509.1592,30799.0
2025-04-04 10:45:00,509.57,509.71,507.06,507.9,26517.0,508.8197,508.9595,506.3134,507.1522,26517.0
2025-04-04 10:50:00,507.55,511.4,506.7,509.47,39577.0,506.8027,510.6471,505.954,508.7199,39577.0
2025-04-04 10:55:00,509.87,511.79,509.21,511.14,25876.0,509.1193,511.0365,508.4603,510.3874,25876.0
2025-04-04 11:00:00,511.34,515.29,510.89,514.64,27544.0,510.5871,514.5313,510.1378,513.8823,27544.0
2025-04-04 11:05:00,514.64,515.01,512.43,512.87,21497.0,513.8823,514.2517,511.6755,512.1149,21497.0
2025-04-04 11:10:00,513.05,515.24,512.87,514.28,24689.0,512.2946,514.4814,512.1149,513.5228,24689.0
2025-04-04 11:15:00,514.55,515.53,511.87,511.88,46705.0,513.7924,514.771,511.1164,511.1263,46705.0
2025-04-04 11:20:00,511.95,513.19,511.53,512.4,34805.0,511.1962,512.4344,510.7769,511.6456,34805.0
2025-04-04 11:25:00,512.42,512.58,507.43,507.43,48150.0,511.6656,511.8253,506.6829,506.6829,48150.0
2025-04-04 11:30:00,507.41,508.37,506.0,506.77,38185.0,506.6629,507.6215,505.255,506.0239,38185.0
2025-04-04 11:35:00,506.6,506.63,503.59,505.29,31432.0,505.8541,505.8841,502.8486,504.546,31432.0
2025-04-04 11:40:00,505.09,505.38,503.69,505.14,23707.0,504.3463,504.6359,502.9484,504.3963,23707.0
2025-04-04 11:45:00,505.14,507.24,504.76,507.19,27608.0,504.3963,506.4932,504.0168,506.4433,27608.0
2025-04-04 11:50:00,507.19,508.09,505.06,505.69,23412.0,506.4433,507.3419,504.3164,504.9455,23412.0
2025-04-04 11:55:00,505.69,506.69,505.04,505.68,16193.0,504.9455,505.944,504.2964,504.9355,16193.0
2025-04-04 12:00:00,505.04,507.1,505.04,505.92,25305.0,504.2964,506.3534,504.2964,505.1751,25305.0
2025-04-04 12:05:00,505.87,508.1,505.86,506.69,11811.0,505.1252,507.3519,505.1152,505.944,11811.0
2025-04-04 12:10:00,506.57,508.77,506.09,508.13,12080.0,505.8242,508.0209,505.3449,507.3819,12080.0
2025-04-04 12:15:00,508.24,508.57,504.04,504.69,69556.0,507.4917,507.8212,503.2979,503.9469,69556.0
2025-04-04 12:20:00,504.66,504.97,503.32,504.43,59754.0,503.917,504.2265,502.5789,503.6873,59754.0
2025-04-04 12:25:00,504.37,504.43,503.2,504.15,17169.0,503.6274,503.6873,502.4591,503.4077,17169.0
2025-04-04 12:30:00,504.15,504.73,502.7,502.7,20415.0,503.4077,503.9869,501.9599,501.9599,20415.0
2025-04-04 12:35:00,502.46,505.83,502.46,505.37,36706.0,501.7202,505.0853,501.7202,504.6259,36706.0
2025-04-04 12:40:00,505.39,506.1,504.33,504.65,35550.0,504.6459,505.3549,503.5875,503.907,35550.0
2025-04-04 12:45:00,504.54,504.54,502.65,503.0,21063.0,503.7972,503.7972,501.9099,502.2594,21063.0
2025-04-04 12:50:00,503.23,503.98,501.83,503.43,19146.0,502.4891,503.238,501.0911,502.6888,19146.0
2025-04-04 12:55:00,503.24,503.87,502.68,502.9,23723.0,502.4991,503.1281,501.9399,502.1596,23723.0
2025-04-04 13:00:00,502.9,504.24,502.09,503.13,22319.0,502.1596,503.4976,501.3508,502.3892,22319.0
2025-04-04 13:05:00,503.13,503.49,501.75,502.06,17735.0,502.3892,502.7487,501.0113,501.3208,17735.0
2025-04-04 13:10:00,502.06,502.31,499.47,500.23,31631.0,501.3208,501.5704,498.7346,499.4935,31631.0
2025-04-04 13:15:00,500.45,501.04,498.91,500.68,22829.0,499.7132,500.3023,498.1754,499.9428,22829.0
2025-04-04 13:20:00,500.68,501.63,500.31,501.51,16325.0,499.9428,500.8914,499.5734,500.7716,16325.0
2025-04-04 13:25:00,501.52,502.93,501.5,501.82,19400.0,500.7816,502.1895,500.7616,501.0812,19400.0
2025-04-04 13:30:00,501.78,502.17,500.15,501.72,22248.0,501.0412,501.4306,499.4136,500.9813,22248.0
2025-04-04 13:35:00,501.74,505.04,501.67,503.91,21126.0,501.0013,504.2964,500.9314,503.1681,21126.0
2025-04-04 13:40:00,503.83,504.68,503.56,503.69,18631.0,503.0882,503.9369,502.8186,502.9484,18631.0
2025-04-04 13:45:00,503.62,504.77,502.77,504.32,12819.0,502.8785,504.0268,502.0298,503.5775,12819.0
2025-04-04 13:50:00,504.57,504.57,502.94,503.16,16687.0,503.8271,503.8271,502.1995,502.4192,16687.0
2025-04-04 13:55:00,503.16,504.29,502.56,504.21,16325.0,502.4192,503.5475,501.8201,503.4676,16325.0
2025-04-04 14:00:00,504.21,505.33,503.57,503.7,21095.0,503.4676,504.586,502.8286,502.9584,21095.0
2025-04-04 14:05:00,503.81,504.25,501.49,501.49,13581.0,503.0682,503.5076,500.7516,500.7516,13581.0
2025-04-04 14:10:00,501.27,501.63,500.58,500.86,20923.0,500.532,500.8914,499.843,500.1226,20923.0
2025-04-04 14:15:00,500.56,500.82,498.9,498.91,15572.0,499.823,500.0826,498.1655,498.1754,15572.0
2025-04-04 14:20:00,498.91,499.67,497.8,498.54,20469.0,498.1754,498.9343,497.0671,497.806,20469.0
2025-04-04 14:25:00,498.21,498.45,497.28,497.28,16691.0,497.4765,497.7161,496.5478,496.5478,16691.0
2025-04-04 14:30:00,497.49,497.83,496.08,496.78,28164.0,496.7575,497.097,495.3496,496.0486,28164.0
2025-04-04 14:35:00,496.79,497.19,494.39,494.71,44841.0,496.0586,496.458,493.6621,493.9816,44841.0
2025-04-04 14:40:00,494.88,495.36,493.78,494.57,47432.0,494.1514,494.6307,493.053,493.8418,47432.0
2025-04-04 14:45:00,494.72,496.57,494.56,496.45,18817.0,493.9916,495.8389,493.8318,495.7191,18817.0
2025-04-04 14:50:00,496.47,497.34,495.57,496.4,28108.0,495.739,496.6078,494.8404,495.6691,28108.0
2025-04-04 14:55:00,496.14,496.67,495.02,495.43,24091.0,495.4095,495.9387,494.2912,494.7006,24091.0
2025-04-04 15:00:00,495.64,495.99,493.54,494.97,31457.0,494.9103,495.2597,492.8133,494.2412,31457.0
2025-04-04 15:05:00,495.1,495.1,493.92,494.78,21759.0,494.3711,494.3711,493.1928,494.0515,21759.0
2025-04-04 15:10:00,494.79,497.17,494.29,496.81,33189.0,494.0615,496.438,493.5622,496.0785,33189.0
2025-04-04 15:15:00,496.81,496.82,493.61,494.4,32363.0,496.0785,496.0885,492.8832,493.6721,32363.0
2025-04-04 15:20:00,494.41,498.03,494.4,498.03,39985.0,493.6821,497.2967,493.6721,497.2967,39985.0
2025-04-04 15:25:00,498.02,498.61,495.97,496.68,34813.0,497.2868,497.8759,495.2398,495.9487,34813.0
2025-04-04 15:30:00,495.97,499.07,495.84,499.07,36703.0,495.2398,498.3352,495.11,498.3352,36703.0
2025-04-04 15:35:00,498.98,499.86,496.82,497.13,33503.0,498.2453,499.124,496.0885,496.3981,33503.0
2025-04-04 15:40:00,497.37,498.25,496.72,497.59,32372.0,496.6377,497.5164,495.9887,496.8574,32372.0
2025-04-04 15:45:00,497.59,498.36,494.11,494.45,47460.0,496.8574,497.6263,493.3825,493.722,47460.0
2025-04-04 15:50:00,494.15,494.47,488.29,489.05,113313.0,493.4225,493.742,487.5711,488.33,113313.0
2025-04-04 15:55:00,489.02,490.61,488.55,489.91,237026.0,488.3,489.8877,487.8307,489.1887,237026.0
2025-04-07 09:30:00,478.5,478.5,473.25,475.66,265098.0,477.7955,477.7955,472.5532,474.9597,265098.0
2025-04-07 09:35:00,475.26,475.26,470.0,470.38,79412.0,474.5603,474.5603,469.308,469.6874,79412.0
2025-04-07 09:40:00,470.5,471.7,466.57,468.46,85282.0,469.8073,471.0055,465.8831,467.7703,85282.0
2025-04-07 09:45:00,468.46,473.08,465.59,471.2,110586.0,467.7703,472.3835,464.9045,470.5062,110586.0
2025-04-07 09:50:00,471.77,476.64,470.74,476.54,50598.0,471.0754,475.9382,470.0469,475.8384,50598.0
2025-04-07 09:55:00,476.42,478.3,475.62,476.09,43732.0,475.7186,477.5958,474.9197,475.389,43732.0
2025-04-07 10:00:00,476.41,478.44,474.85,476.43,65091.0,475.7086,477.7356,474.1509,475.7285,65091.0
2025-04-07 10:05:00,476.12,478.46,474.33,474.81,30950.0,475.419,477.7556,473.6316,474.1109,30950.0
2025-04-07 10:10:00,475.02,495.54,475.02,492.1,98276.0,474.3206,494.8104,474.3206,491.3755,98276.0
2025-04-07 10:15:00,492.12,502.2,492.01,495.84,107177.0,491.3954,501.4606,491.2856,495.11,107177.0
2025-04-07 10:20:00,495.36,496.11,481.49,482.22,84483.0,494.6307,495.3796,480.7811,481.51,84483.0
2025-04-07 10:25:00,482.08,485.87,478.86,480.71,30707.0,481.3702,485.1546,478.155,480.0022,30707.0
2025-04-07 10:30:00,480.71,485.21,479.82,481.2,129772.0,480.0022,484.4956,479.1135,480.4915,129772.0
2025-04-07 10:35:00,481.06,481.06,474.72,475.02,47795.0,480.3517,480.3517,474.0211,474.3206,47795.0
2025-04-07 10:40:00,475.01,480.68,475.01,479.73,86271.0,474.3106,479.9723,474.3106,479.0237,86271.0
2025-04-07 10:45:00,479.55,481.26,476.0,478.76,134655.0,478.8439,480.5514,475.2992,478.0551,134655.0
2025-04-07 10:50:00,479.16,485.98,478.25,485.33,61318.0,478.4545,485.2645,477.5459,484.6154,61318.0
2025-04-07 10:55:00,485.11,485.75,483.18,484.36,33702.0,484.3958,485.0348,482.4686,483.6469,33702.0
2025-04-07 11:00:00,483.77,489.51,483.22,488.01,48188.0,483.0577,488.7893,482.5085,487.2915,48188.0
2025-04-07 11:05:00,488.01,488.01,482.32,482.65,51072.0,487.2915,487.2915,481.6099,481.9394,51072.0
2025-04-07 11:10:00,482.35,484.61,476.97,476.97,45930.0,481.6398,483.8965,476.2677,476.2677,45930.0
2025-04-07 11:15:00,477.51,479.16,471.96,478.22,71891.0,476.8069,478.4545,471.2651,477.5159,71891.0
2025-04-07 11:20:00,478.64,480.69,474.27,474.32,49351.0,477.9353,479.9823,473.5717,473.6216,49351.0
2025-04-07 11:25:00,474.75,477.14,474.4,475.52,39001.0,474.051,476.4375,473.7015,474.8199,39001.0
2025-04-07 11:30:00,476.0,479.88,475.69,479.49,23803.0,475.2992,479.1735,474.9896,478.784,23803.0
2025-04-07 11:35:00,479.78,482.25,479.72,481.01,18569.0,479.0736,481.54,479.0137,480.3018,18569.0
2025-04-07 11:40:00,480.91,484.67,480.91,484.67,60710.0,480.2019,483.9564,480.2019,483.9564,60710.0
2025-04-07 11:45:00,483.96,484.14,481.03,482.08,23212.0,483.2475,483.4272,480.3218,481.3702,23212.0
2025-04-07 11:50:00,482.85,484.19,479.81,480.44,26920.0,482.1391,483.4771,479.1036,479.7326,26920.0
2025-04-07 11:55:00,481.38,482.05,479.75,480.51,25364.0,480.6713,481.3403,479.0437,479.8025,25364.0
2025-04-07 12:00:00,480.33,480.38,477.72,479.67,22616.0,479.6228,479.6727,477.0166,478.9638,22616.0
2025-04-07 12:05:00,479.54,480.83,476.22,477.19,13513.0,478.834,480.1221,475.5188,476.4874,13513.0
2025-04-07 12:10:00,477.19,479.48,476.72,478.34,20301.0,476.4874,478.774,476.0181,477.6357,20301.0
2025-04-07 12:15:00,478.11,479.49,477.43,478.85,9798.0,477.4061,478.784,476.7271,478.145,9798.0
2025-04-07 12:20:00,478.9,479.14,475.65,478.05,17750.0,478.1949,478.4345,474.9497,477.3462,17750.0
2025-04-07 12:25:00,478.27,481.75,478.24,481.42,29525.0,477.5658,481.0407,477.5359,480.7112,29525.0
2025-04-07 12:30:00,481.32,482.87,480.76,481.71,13780.0,480.6113,482.1591,480.0522,481.0008,13780.0
2025-04-07 12:35:00,481.78,482.13,480.47,481.58,11362.0,481.0707,481.4201,479.7626,480.871,11362.0
2025-04-07 12:40:00,480.98,482.14,478.73,479.55,15461.0,480.2718,481.4301,478.0252,478.8439,15461.0
2025-04-07 12:45:00,479.16,479.56,477.58,479.53,17427.0,478.4545,478.8539,476.8768,478.824,17427.0
2025-04-07 12:50:00,479.6,480.02,478.46,479.42,23124.0,478.8939,479.3133,477.7556,478.7141,23124.0
2025-04-07 12:55:00,479.82,480.11,477.22,478.12,19157.0,479.1135,479.4031,476.5174,477.4161,19157.0
2025-04-07 13:00:00,478.57,484.29,477.79,478.1,39267.0,477.8654,483.577,477.0865,477.3961,39267.0
2025-04-07 13:05:00,477.92,479.92,477.53,479.29,19398.0,477.2163,479.2134,476.8269,478.5843,19398.0
2025-04-07 13:10:00,479.64,482.68,478.59,482.68,31189.0,478.9338,481.9693,477.8854,481.9693,31189.0
2025-04-07 13:15:00,482.77,484.66,482.77,483.81,27319.0,482.0592,483.9464,482.0592,483.0977,27319.0
2025-04-07 13:20:00,483.87,484.75,482.72,484.64,15442.0,483.1576,484.0363,482.0093,483.9265,15442.0
2025-04-07 13:25:00,484.64,486.58,483.28,486.47,12134.0,483.9265,485.8636,482.5685,485.7538,12134.0
2025-04-07 13:30:00,486.26,486.74,482.86,484.51,24111.0,485.5441,486.0234,482.1491,483.7966,24111.0
2025-04-07 13:35:00,484.78,486.91,484.09,486.56,19438.0,484.0662,486.1931,483.3773,485.8436,19438.0
2025-04-07 13:40:00,486.48,487.34,484.47,486.56,16061.0,485.7637,486.6225,483.7567,485.8436,16061.0
2025-04-07 13:45:00,486.89,489.29,485.3,487.66,24981.0,486.1731,488.5696,484.5855,486.942,24981.0
2025-04-07 13:50:00,487.85,488.84,486.78,487.8,16380.0,487.1317,488.1203,486.0633,487.0818,16380.0
2025-04-07 13:55:00,487.43,489.05,486.45,488.37,18042.0,486.7123,488.33,485.7338,487.651,18042.0
2025-04-07 14:00:00,488.58,489.44,486.38,488.79,23219.0,487.8607,488.7194,485.6639,488.0703,23219.0
2025-04-07 14:05:00,487.79,488.38,485.95,487.24,32334.0,487.0718,487.6609,485.2345,486.5226,32334.0
2025-04-07 14:10:00,487.72,489.34,486.21,486.84,15335.0,487.0019,488.6195,485.4941,486.1232,15335.0
2025-04-07 14:15:00,486.92,488.99,486.36,488.99,18061.0,486.2031,488.27,485.6439,488.27,18061.0
2025-04-07 14:20:00,489.28,491.9,488.07,488.8,20535.0,488.5596,491.1758,487.3514,488.0803,20535.0
2025-04-07 14:25:00,489.11,489.11,486.15,486.15,12830.0,488.3899,488.3899,485.4342,485.4342,12830.0
2025-04-07 14:30:00,486.65,487.45,485.42,486.3,14520.0,485.9335,486.7323,484.7053,485.584,14520.0
2025-04-07 14:35:00,486.12,488.22,485.96,487.97,19242.0,485.4043,487.5012,485.2445,487.2515,19242.0
2025-04-07 14:40:00,487.3,488.64,485.85,487.93,23915.0,486.5825,487.9206,485.1347,487.2116,23915.0
2025-04-07 14:45:00,488.41,488.83,486.27,487.7,20063.0,487.6909,488.1103,485.5541,486.9819,20063.0
2025-04-07 14:50:00,487.19,487.26,484.45,484.45,24141.0,486.4727,486.5426,483.7367,483.7367,24141.0
2025-04-07 14:55:00,485.16,485.83,483.87,484.95,15295.0,484.4457,485.1147,483.1576,484.236,15295.0
2025-04-07 15:00:00,485.01,488.16,484.46,485.12,17421.0,484.2959,487.4413,483.7467,484.4057,17421.0
2025-04-07 15:05:00,485.28,485.89,482.79,483.21,17615.0,484.5655,485.1746,482.0792,482.4986,17615.0
2025-04-07 15:10:00,482.72,483.97,482.11,482.99,25442.0,482.0093,483.2574,481.4002,482.2789,25442.0
2025-04-07 15:15:00,482.97,485.15,481.25,484.28,24804.0,482.2589,484.4357,480.5414,483.567,24804.0
2025-04-07 15:20:00,484.28,484.51,481.51,482.66,23686.0,483.567,483.7966,480.8011,481.9494,23686.0
2025-04-07 15:25:00,483.46,483.75,481.66,481.68,22575.0,482.7482,483.0378,480.9508,480.9708,22575.0
2025-04-07 15:30:00,481.93,486.8,481.93,486.27,29756.0,481.2204,486.0833,481.2204,485.5541,29756.0
2025-04-07 15:35:00,486.3,487.45,484.86,484.86,33257.0,485.584,486.7323,484.1461,484.1461,33257.0
2025-04-07 15:40:00,485.12,485.51,482.18,482.72,34489.0,484.4057,484.7952,481.4701,482.0093,34489.0
2025-04-07 15:45:00,482.97,484.69,482.4,484.24,27366.0,482.2589,483.9764,481.6897,483.527,27366.0
2025-04-07 15:50:00,484.17,485.86,482.28,485.35,31371.0,483.4571,485.1447,481.5699,484.6354,31371.0
2025-04-07 15:55:00,485.46,486.96,484.58,485.52,92883.0,484.7452,486.243,483.8665,484.8052,92883.0
2025-04-08 09:30:00,501.0,504.56,495.07,496.37,85394.0,500.2624,503.8171,494.3411,495.6392,85394.0
2025-04-08 09:35:00,495.82,499.21,494.75,499.21,39070.0,495.09,498.475,494.0216,498.475,39070.0
2025-04-08 09:40:00,499.21,501.75,497.95,500.37,46412.0,498.475,501.0113,497.2169,499.6333,46412.0
2025-04-08 09:45:00,500.1,503.17,499.8,501.51,21234.0,499.3637,502.4292,499.0641,500.7716,21234.0
2025-04-08 09:50:00,501.95,504.3,500.46,503.45,33818.0,501.211,503.5575,499.7232,502.7088,33818.0
2025-04-08 09:55:00,503.2,504.86,502.74,503.35,30723.0,502.4591,504.1167,501.9998,502.6089,30723.0
2025-04-08 10:00:00,503.31,504.03,502.44,503.5,15194.0,502.569,503.2879,501.7002,502.7587,15194.0
2025-04-08 10:05:00,503.0,504.25,501.81,503.38,13012.0,502.2594,503.5076,501.0712,502.6389,13012.0
2025-04-08 10:10:00,502.91,503.99,501.68,503.13,16979.0,502.1696,503.248,500.9414,502.3892,16979.0
2025-04-08 10:15:00,503.42,504.46,502.63,503.65,22149.0,502.6788,503.7173,501.89,502.9085,22149.0
2025-04-08 10:20:00,503.7,504.49,502.82,503.12,14228.0,502.9584,503.7472,502.0797,502.3792,14228.0
2025-04-08 10:25:00,503.02,505.57,502.72,504.39,16091.0,502.2794,504.8256,501.9798,503.6474,16091.0
2025-04-08 10:30:00,504.5,504.74,502.91,504.08,10794.0,503.7572,503.9969,502.1696,503.3378,10794.0
2025-04-08 10:35:00,504.21,504.46,502.78,503.66,16029.0,503.4676,503.7173,502.0397,502.9184,16029.0
2025-04-08 10:40:00,503.44,503.76,501.58,501.62,7465.0,502.6988,503.0183,500.8415,500.8815,7465.0
2025-04-08 10:45:00,501.78,502.03,499.88,500.42,18733.0,501.0412,501.2908,499.144,499.6832,18733.0
2025-04-08 10:50:00,500.18,500.56,498.89,498.93,15046.0,499.4436,499.823,498.1555,498.1954,15046.0
2025-04-08 10:55:00,498.55,499.02,497.0,497.27,13600.0,497.816,498.2853,496.2683,496.5379,13600.0
2025-04-08 11:00:00,497.16,498.45,496.66,498.17,16941.0,496.428,497.7161,495.9288,497.4365,16941.0
2025-04-08 11:05:00,497.88,497.88,495.55,496.14,13491.0,497.147,497.147,494.8204,495.4095,13491.0
2025-04-08 11:10:00,496.14,496.34,494.6,494.93,16936.0,495.4095,495.6092,493.8718,494.2013,16936.0
2025-04-08 11:15:00,494.33,495.55,493.11,495.42,14140.0,493.6022,494.8204,492.384,494.6906,14140.0
2025-04-08 11:20:00,495.86,496.08,493.48,493.74,18169.0,495.1299,495.3496,492.7534,493.0131,18169.0
2025-04-08 11:25:00,493.53,494.28,493.1,493.37,22057.0,492.8034,493.5523,492.374,492.6436,22057.0
2025-04-08 11:30:00,493.26,494.94,493.0,494.65,13252.0,492.5338,494.2113,492.2741,493.9217,13252.0
2025-04-08 11:35:00,494.74,497.27,494.74,496.98,7318.0,494.0116,496.5379,494.0116,496.2483,7318.0
2025-04-08 11:40:00,496.59,497.62,496.34,496.71,7697.0,495.8589,496.8873,495.6092,495.9787,7697.0
2025-04-08 11:45:00,496.61,497.08,495.1,495.63,8266.0,495.8788,496.3481,494.3711,494.9003,8266.0
2025-04-08 11:50:00,495.6,495.97,494.66,495.55,26632.0,494.8703,495.2398,493.9317,494.8204,26632.0
2025-04-08 11:55:00,495.42,496.28,495.05,496.16,8973.0,494.6906,495.5493,494.3211,495.4295,8973.0
2025-04-08 12:00:00,495.67,496.29,495.27,495.54,12311.0,494.9402,495.5593,494.5408,494.8104,12311.0
2025-04-08 12:05:00,495.7,496.63,494.97,495.11,20887.0,494.9702,495.8988,494.2412,494.381,20887.0
2025-04-08 12:10:00,495.12,496.0,494.9,494.9,13835.0,494.391,495.2697,494.1713,494.1713,13835.0
2025-04-08 12:15:00,494.88,494.88,493.24,493.34,10442.0,494.1514,494.1514,492.5138,492.6136,10442.0
2025-04-08 12:20:00,493.62,493.74,492.04,492.48,6527.0,492.8932,493.0131,491.3156,491.7549,6527.0
2025-04-08 12:25:00,492.88,494.96,492.48,494.62,3996.0,492.1543,494.2313,491.7549,493.8918,3996.0
2025-04-08 12:30:00,494.88,495.26,492.61,493.92,12552.0,494.1514,494.5308,491.8847,493.1928,12552.0
2025-04-08 12:35:00,494.05,494.05,491.07,491.07,9343.0,493.3226,493.3226,490.347,490.347,9343.0
2025-04-08 12:40:00,491.12,491.22,489.08,489.76,9814.0,490.3969,490.4968,488.3599,489.0389,9814.0
2025-04-08 12:45:00,489.82,492.49,489.64,491.57,24982.0,489.0988,491.7649,488.9191,490.8462,24982.0
2025-04-08 12:50:00,491.32,492.08,491.04,491.74,8571.0,490.5966,491.3555,490.317,491.016,8571.0
2025-04-08 12:55:00,491.75,492.59,489.81,489.81,23860.0,491.026,491.8647,489.0888,489.0888,23860.0
2025-04-08 13:00:00,490.27,490.6,488.37,489.68,15658.0,489.5482,489.8777,487.651,488.959,15658.0
2025-04-08 13:05:00,489.84,490.4,487.45,487.54,14027.0,489.1188,489.678,486.7323,486.8222,14027.0
2025-04-08 13:10:00,487.5,488.18,486.34,487.11,22447.0,486.7822,487.4612,485.6239,486.3928,22447.0
2025-04-08 13:15:00,488.0,488.19,486.57,486.57,11532.0,487.2815,487.4712,485.8536,485.8536,11532.0
2025-04-08 13:20:00,486.77,487.32,485.88,486.19,7101.0,486.0533,486.6025,485.1646,485.4742,7101.0
2025-04-08 13:25:00,485.94,486.25,483.99,484.0,8345.0,485.2245,485.5341,483.2774,483.2874,8345.0
2025-04-08 13:30:00,484.42,485.25,483.52,484.18,12196.0,483.7068,484.5356,482.8081,483.4671,12196.0
2025-04-08 13:35:00,483.98,486.65,483.97,486.65,21696.0,483.2674,485.9335,483.2574,485.9335,21696.0
2025-04-08 13:40:00,486.23,490.21,486.04,489.77,18300.0,485.5141,489.4883,485.3244,489.0489,18300.0
2025-04-08 13:45:00,488.83,488.84,485.95,486.79,6658.0,488.1103,488.1203,485.2345,486.0733,6658.0
2025-04-08 13:50:00,486.46,487.17,485.84,486.17,6724.0,485.7438,486.4527,485.1247,485.4542,6724.0
2025-04-08 13:55:00,485.7,487.24,485.69,487.24,3915.0,484.9849,486.5226,484.9749,486.5226,3915.0
2025-04-08 14:00:00,486.87,487.29,486.18,486.63,6108.0,486.1532,486.5726,485.4642,485.9135,6108.0
2025-04-08 14:05:00,486.41,486.57,485.37,485.75,3465.0,485.6938,485.8536,484.6554,485.0348,3465.0
2025-04-08 14:10:00,486.04,486.04,484.04,484.04,4566.0,485.3244,485.3244,483.3273,483.3273,4566.0
2025-04-08 14:15:00,484.36,486.73,484.3,486.73,7650.0,483.6469,486.0134,483.587,486.0134,7650.0
2025-04-08 14:20:00,486.26,486.9,485.74,486.16,11294.0,485.5441,486.1831,485.0248,485.4442,11294.0
2025-04-08 14:25:00,486.16,486.16,483.6,484.11,12091.0,485.4442,485.4442,482.888,483.3972,12091.0
2025-04-08 14:30:00,484.55,487.98,484.55,484.8,26175.0,483.8366,487.2615,483.8366,484.0862,26175.0
2025-04-08 14:35:00,484.79,485.83,483.28,484.93,19964.0,484.0762,485.1147,482.5685,484.216,19964.0
2025-04-08 14:40:00,485.27,485.28,483.71,484.05,12332.0,484.5555,484.5655,482.9978,483.3373,12332.0
2025-04-08 14:45:00,483.99,485.53,483.96,485.42,9905.0,483.2774,484.8151,483.2475,484.7053,9905.0
2025-04-08 14:50:00,485.15,486.12,484.87,485.64,7979.0,484.4357,485.4043,484.1561,484.925,7979.0
2025-04-08 14:55:00,485.56,485.66,484.14,484.14,8338.0,484.8451,484.945,483.4272,483.4272,8338.0
2025-04-08 15:00:00,484.13,484.45,483.35,483.57,9164.0,483.4172,483.7367,482.6384,482.858,9164.0
2025-04-08 15:05:00,483.47,483.47,480.93,481.18,8431.0,482.7582,482.7582,480.2219,480.4715,8431.0
2025-04-08 15:10:00,480.73,481.48,479.97,480.06,10310.0,480.0222,480.7711,479.2633,479.3532,10310.0
2025-04-08 15:15:00,480.31,480.83,478.01,478.56,26106.0,479.6028,480.1221,477.3062,477.8554,26106.0
2025-04-08 15:20:00,478.69,480.5,478.3,480.27,28725.0,477.9852,479.7925,477.5958,479.5629,28725.0
2025-04-08 15:25:00,480.11,482.1,479.29,481.57,31909.0,479.4031,481.3902,478.5843,480.861,31909.0
2025-04-08 15:30:00,480.8,481.17,478.24,478.24,18072.0,480.0921,480.4616,477.5359,477.5359,18072.0
2025-04-08 15:35:00,478.11,478.19,474.17,474.2,24419.0,477.4061,477.4859,473.4719,473.5018,24419.0
2025-04-08 15:40:00,474.16,476.46,473.55,473.92,72464.0,473.4619,475.7585,472.8528,473.2222,72464.0
2025-04-08 15:45:00,473.92,474.68,471.66,471.89,19259.0,473.2222,473.9811,470.9656,471.1952,19259.0
2025-04-08 15:50:00,472.07,478.53,472.07,478.19,46647.0,471.375,477.8254,471.375,477.4859,46647.0
2025-04-08 15:55:00,477.73,480.77,476.87,480.24,117937.0,477.0266,480.0621,476.1679,479.5329,117937.0
2025-04-09 09:30:00,470.11,476.56,470.0,475.5,123260.0,470.11,476.56,470.0,475.5,123260.0
2025-04-09 09:35:00,475.5,478.37,473.58,478.15,41066.0,475.5,478.37,473.58,478.15,41066.0
2025-04-09 09:40:00,478.36,480.03,476.67,476.75,34617.0,478.36,480.03,476.67,476.75,34617.0
2025-04-09 09:45:00,477.13,477.86,472.68,476.0,51752.0,477.13,477.86,472.68,476.0,51752.0
2025-04-09 09:50:00,476.28,480.32,476.28,479.56,23251.0,476.28,480.32,476.28,479.56,23251.0
2025-04-09 09:55:00,480.19,480.5,477.0,478.31,57551.0,480.19,480.5,477.0,478.31,57551.0
2025-04-09 10:00:00,478.59,481.71,478.5,480.13,34525.0,478.59,481.71,478.5,480.13,34525.0
2025-04-09 10:05:00,479.81,479.95,476.22,477.43,21071.0,479.81,479.95,476.22,477.43,21071.0
2025-04-09 10:10:00,477.08,479.77,476.66,476.66,17854.0,477.08,479.77,476.66,476.66,17854.0
2025-04-09 10:15:00,476.84,477.79,476.27,477.62,13242.0,476.84,477.79,476.27,477.62,13242.0
2025-04-09 10:20:00,477.73,478.26,475.5,477.01,20354.0,477.73,478.26,475.5,477.01,20354.0
2025-04-09 10:25:00,477.05,478.78,476.11,478.37,22406.0,477.05,478.78,476.11,478.37,22406.0
2025-04-09 10:30:00,477.99,479.48,476.22,478.69,18314.0,477.99,479.48,476.22,478.69,18314.0
2025-04-09 10:35:00,478.69,478.87,476.5,476.98,10163.0,478.69,478.87,476.5,476.98,10163.0
2025-04-09 10:40:00,476.97,477.05,475.32,475.43,11608.0,476.97,477.05,475.32,475.43,11608.0
2025-04-09 10:45:00,475.43,477.33,474.99,475.09,14829.0,475.43,477.33,474.99,475.09,14829.0
2025-04-09 10:50:00,475.32,475.32,472.62,473.59,14723.0,475.32,475.32,472.62,473.59,14723.0
2025-04-09 10:55:00,473.93,474.24,471.91,472.27,18934.0,473.93,474.24,471.91,472.27,18934.0
2025-04-09 11:00:00,472.24,474.98,472.16,474.98,27835.0,472.24,474.98,472.16,474.98,27835.0
2025-04-09 11:05:00,474.4,476.9,474.39,475.11,18687.0,474.4,476.9,474.39,475.11,18687.0
2025-04-09 11:10:00,475.0,475.79,474.67,475.35,14704.0,475.0,475.79,474.67,475.35,14704.0
2025-04-09 11:15:00,475.52,477.93,475.22,477.07,25125.0,475.52,477.93,475.22,477.07,25125.0
2025-04-09 11:20:00,477.07,478.55,477.07,478.01,15127.0,477.07,478.55,477.07,478.01,15127.0
2025-04-09 11:25:00,478.15,478.85,477.52,477.86,17909.0,478.15,478.85,477.52,477.86,17909.0
2025-04-09 11:30:00,477.78,479.19,477.08,477.54,12244.0,477.78,479.19,477.08,477.54,12244.0
2025-04-09 11:35:00,477.48,478.0,476.59,476.59,10705.0,477.48,478.0,476.59,476.59,10705.0
2025-04-09 11:40:00,476.92,477.01,475.88,476.4,6975.0,476.92,477.01,475.88,476.4,6975.0
2025-04-09 11:45:00,476.47,479.22,476.2,477.99,16396.0,476.47,479.22,476.2,477.99,16396.0
2025-04-09 11:50:00,478.56,478.57,476.92,477.26,8151.0,478.56,478.57,476.92,477.26,8151.0
2025-04-09 11:55:00,476.89,476.96,475.13,475.8,12700.0,476.89,476.96,475.13,475.8,12700.0
2025-04-09 12:00:00,475.43,475.67,474.32,474.72,7776.0,475.43,475.67,474.32,474.72,7776.0
2025-04-09 12:05:00,475.09,476.85,475.07,476.56,14869.0,475.09,476.85,475.07,476.56,14869.0
2025-04-09 12:10:00,476.62,478.72,476.29,478.19,17214.0,476.62,478.72,476.29,478.19,17214.0
2025-04-09 12:15:00,478.58,478.86,478.18,478.58,10861.0,478.58,478.86,478.18,478.58,10861.0
2025-04-09 12:20:00,478.96,479.07,478.06,478.07,7265.0,478.96,479.07,478.06,478.07,7265.0
2025-04-09 12:25:00,478.06,478.62,476.83,476.98,15471.0,478.06,478.62,476.83,476.98,15471.0
2025-04-09 12:30:00,477.13,478.16,476.8,477.48,8701.0,477.13,478.16,476.8,477.48,8701.0
2025-04-09 12:35:00,477.5,478.67,477.33,477.94,12330.0,477.5,478.67,477.33,477.94,12330.0
2025-04-09 12:40:00,477.8,477.8,476.92,477.32,6059.0,477.8,477.8,476.92,477.32,6059.0
2025-04-09 12:45:00,477.75,478.49,477.21,478.44,13422.0,477.75,478.49,477.21,478.44,13422.0
2025-04-09 12:50:00,478.45,479.37,477.79,479.08,6895.0,478.45,479.37,477.79,479.08,6895.0
2025-04-09 12:55:00,479.23,480.1,478.76,478.76,11651.0,479.23,480.1,478.76,478.76,11651.0
2025-04-09 13:00:00,479.05,483.28,478.57,482.2,25679.0,479.05,483.28,478.57,482.2,25679.0
2025-04-09 13:05:00,482.1,482.1,479.52,479.94,33590.0,482.1,482.1,479.52,479.94,33590.0
2025-04-09 13:10:00,479.94,479.94,478.36,478.62,26612.0,479.94,479.94,478.36,478.62,26612.0
2025-04-09 13:15:00,478.63,487.52,475.51,486.94,49321.0,478.63,487.52,475.51,486.94,49321.0
2025-04-09 13:20:00,487.33,501.22,484.45,499.97,54302.0,487.33,501.22,484.45,499.97,54302.0
2025-04-09 13:25:00,501.41,509.5,499.05,499.05,71135.0,501.41,509.5,499.05,499.05,71135.0
2025-04-09 13:30:00,500.02,506.94,499.05,505.97,67602.0,500.02,506.94,499.05,505.97,67602.0
2025-04-09 13:35:00,505.94,510.86,502.27,502.45,30194.0,505.94,510.86,502.27,502.45,30194.0
2025-04-09 13:40:00,501.82,502.85,497.76,499.52,23487.0,501.82,502.85,497.76,499.52,23487.0
2025-04-09 13:45:00,500.95,506.74,500.24,505.37,18416.0,500.95,506.74,500.24,505.37,18416.0
2025-04-09 13:50:00,505.16,506.04,502.64,505.01,24513.0,505.16,506.04,502.64,505.01,24513.0
2025-04-09 13:55:00,503.99,510.12,503.44,509.31,27262.0,503.99,510.12,503.44,509.31,27262.0
2025-04-09 14:00:00,509.45,512.6,507.39,508.1,37674.0,509.45,512.6,507.39,508.1,37674.0
2025-04-09 14:05:00,508.55,508.69,504.58,507.18,31120.0,508.55,508.69,504.58,507.18,31120.0
2025-04-09 14:10:00,507.12,509.0,506.05,506.25,17096.0,507.12,509.0,506.05,506.25,17096.0
2025-04-09 14:15:00,506.28,509.31,505.46,506.88,20221.0,506.28,509.31,505.46,506.88,20221.0
2025-04-09 14:20:00,506.23,508.48,504.73,508.48,54662.0,506.23,508.48,504.73,508.48,54662.0
2025-04-09 14:25:00,507.64,511.36,507.64,510.65,43165.0,507.64,511.36,507.64,510.65,43165.0
2025-04-09 14:30:00,510.84,511.7,508.27,508.96,27392.0,510.84,511.7,508.27,508.96,27392.0
2025-04-09 14:35:00,509.46,512.59,509.26,510.59,55464.0,509.46,512.59,509.26,510.59,55464.0
2025-04-09 14:40:00,510.79,511.82,507.34,508.03,30417.0,510.79,511.82,507.34,508.03,30417.0
2025-04-09 14:45:00,508.03,509.78,506.08,508.73,33234.0,508.03,509.78,506.08,508.73,33234.0
2025-04-09 14:50:00,507.9,510.73,507.0,507.43,23183.0,507.9,510.73,507.0,507.43,23183.0
2025-04-09 14:55:00,507.47,508.21,504.72,504.86,14745.0,507.47,508.21,504.72,504.86,14745.0
2025-04-09 15:00:00,505.1,509.17,503.98,509.06,22551.0,505.1,509.17,503.98,509.06,22551.0
2025-04-09 15:05:00,509.21,510.37,508.47,509.26,15127.0,509.21,510.37,508.47,509.26,15127.0
2025-04-09 15:10:00,509.96,512.66,509.94,511.76,16748.0,509.96,512.66,509.94,511.76,16748.0
2025-04-09 15:15:00,512.09,512.09,508.66,510.2,13898.0,512.09,512.09,508.66,510.2,13898.0
2025-04-09 15:20:00,510.04,512.0,509.65,511.69,16183.0,510.04,512.0,509.65,511.69,16183.0
2025-04-09 15:25:00,511.13,514.57,511.08,512.84,18827.0,511.13,514.57,511.08,512.84,18827.0
2025-04-09 15:30:00,513.41,515.51,512.91,514.9,27410.0,513.41,515.51,512.91,514.9,27410.0
2025-04-09 15:35:00,514.39,515.06,512.91,514.84,21485.0,514.39,515.06,512.91,514.84,21485.0
2025-04-09 15:40:00,514.7,515.19,513.57,514.94,41924.0,514.7,515.19,513.57,514.94,41924.0
2025-04-09 15:45:00,514.94,516.17,513.31,515.82,34504.0,514.94,516.17,513.31,515.82,34504.0
2025-04-09 15:50:00,516.15,518.51,515.1,515.17,49121.0,516.15,518.51,515.1,515.17,49121.0
2025-04-09 15:55:00,515.69,516.2,512.58,515.24,171384.0,515.69,516.2,512.58,515.24,171384.0
2025-04-10 09:30:00,506.83,508.35,503.28,504.02,85651.0,506.83,508.35,503.28,504.02,85651.0
2025-04-10 09:35:00,504.43,506.45,502.76,504.0,36147.0,504.43,506.45,502.76,504.0,36147.0
2025-04-10 09:40:00,504.72,505.18,502.65,504.73,30302.0,504.72,505.18,502.65,504.73,30302.0
2025-04-10 09:45:00,504.83,507.75,504.82,507.72,29432.0,504.83,507.75,504.82,507.72,29432.0
2025-04-10 09:50:00,507.45,508.63,506.2,507.28,29822.0,507.45,508.63,506.2,507.28,29822.0
2025-04-10 09:55:00,507.19,507.42,505.23,505.36,28881.0,507.19,507.42,505.23,505.36,28881.0
2025-04-10 10:00:00,505.51,506.57,503.3,504.33,18419.0,505.51,506.57,503.3,504.33,18419.0
2025-04-10 10:05:00,504.24,505.2,503.0,503.89,10681.0,504.24,505.2,503.0,503.89,10681.0
2025-04-10 10:10:00,503.25,503.28,500.24,502.25,12819.0,503.25,503.28,500.24,502.25,12819.0
2025-04-10 10:15:00,502.44,503.72,502.01,502.44,5885.0,502.44,503.72,502.01,502.44,5885.0
2025-04-10 10:20:00,502.49,504.46,502.0,504.46,5789.0,502.49,504.46,502.0,504.46,5789.0
2025-04-10 10:25:00,504.31,505.36,502.21,502.21,15464.0,504.31,505.36,502.21,502.21,15464.0
2025-04-10 10:30:00,503.17,505.83,502.89,505.48,33925.0,503.17,505.83,502.89,505.48,33925.0
2025-04-10 10:35:00,505.48,506.5,504.58,505.01,11067.0,505.48,506.5,504.58,505.01,11067.0
2025-04-10 10:40:00,505.55,505.96,504.2,504.91,20747.0,505.55,505.96,504.2,504.91,20747.0
2025-04-10 10:45:00,505.12,505.12,502.95,503.27,11915.0,505.12,505.12,502.95,503.27,11915.0
2025-04-10 10:50:00,503.81,504.13,502.72,503.58,5480.0,503.81,504.13,502.72,503.58,5480.0
2025-04-10 10:55:00,503.89,504.2,502.25,502.27,15423.0,503.89,504.2,502.25,502.27,15423.0
2025-04-10 11:00:00,502.27,503.46,502.05,503.09,9238.0,502.27,503.46,502.05,503.09,9238.0
2025-04-10 11:05:00,502.96,504.5,502.57,504.17,12010.0,502.96,504.5,502.57,504.17,12010.0
2025-04-10 11:10:00,504.7,504.84,503.05,503.05,9082.0,504.7,504.84,503.05,503.05,9082.0
2025-04-10 11:15:00,503.39,503.48,502.29,503.0,12770.0,503.39,503.48,502.29,503.0,12770.0
2025-04-10 11:20:00,503.04,503.44,502.2,502.72,15852.0,503.04,503.44,502.2,502.72,15852.0
2025-04-10 11:25:00,502.72,502.72,501.4,501.63,6020.0,502.72,502.72,501.4,501.63,6020.0
2025-04-10 11:30:00,501.31,501.4,499.75,501.4,17136.0,501.31,501.4,499.75,501.4,17136.0
2025-04-10 11:35:00,500.58,500.94,498.36,498.42,21631.0,500.58,500.94,498.36,498.42,21631.0
2025-04-10 11:40:00,498.38,499.6,498.0,498.27,16677.0,498.38,499.6,498.0,498.27,16677.0
2025-04-10 11:45:00,498.0,499.16,497.24,497.24,10766.0,498.0,499.16,497.24,497.24,10766.0
2025-04-10 11:50:00,497.05,497.82,495.92,497.39,23598.0,497.05,497.82,495.92,497.39,23598.0
2025-04-10 11:55:00,497.78,498.19,494.17,495.04,19280.0,497.78,498.19,494.17,495.04,19280.0
2025-04-10 12:00:00,494.75,496.16,492.03,492.34,12047.0,494.75,496.16,492.03,492.34,12047.0
2025-04-10 12:05:00,492.47,494.04,491.31,493.58,23024.0,492.47,494.04,491.31,493.58,23024.0
2025-04-10 12:10:00,493.17,493.58,490.67,490.92,27461.0,493.17,493.58,490.67,490.92,27461.0
2025-04-10 12:15:00,490.85,491.13,489.06,489.2,9734.0,490.85,491.13,489.06,489.2,9734.0
2025-04-10 12:20:00,489.2,489.2,486.24,488.46,23892.0,489.2,489.2,486.24,488.46,23892.0
2025-04-10 12:25:00,488.74,488.74,484.13,487.06,44845.0,488.74,488.74,484.13,487.06,44845.0
2025-04-10 12:30:00,487.15,492.77,487.14,492.55,30463.0,487.15,492.77,487.14,492.55,30463.0
2025-04-10 12:35:00,492.05,493.83,490.42,493.36,31085.0,492.05,493.83,490.42,493.36,31085.0
2025-04-10 12:40:00,493.19,493.54,491.54,493.35,22673.0,493.19,493.54,491.54,493.35,22673.0
2025-04-10 12:45:00,493.35,495.17,491.06,494.85,15151.0,493.35,495.17,491.06,494.85,15151.0
2025-04-10 12:50:00,494.31,495.75,492.81,493.72,11280.0,494.31,495.75,492.81,493.72,11280.0
2025-04-10 12:55:00,493.64,494.28,492.74,493.97,8686.0,493.64,494.28,492.74,493.97,8686.0
2025-04-10 13:00:00,493.93,498.69,493.37,495.79,25832.0,493.93,498.69,493.37,495.79,25832.0
2025-04-10 13:05:00,495.37,495.74,491.97,492.04,18278.0,495.37,495.74,491.97,492.04,18278.0
2025-04-10 13:10:00,492.35,492.35,488.4,489.26,18411.0,492.35,492.35,488.4,489.26,18411.0
2025-04-10 13:15:00,489.22,490.87,488.35,490.48,14376.0,489.22,490.87,488.35,490.48,14376.0
2025-04-10 13:20:00,490.9,491.54,488.9,491.06,14220.0,490.9,491.54,488.9,491.06,14220.0
2025-04-10 13:25:00,490.86,494.08,490.85,493.65,15368.0,490.86,494.08,490.85,493.65,15368.0
2025-04-10 13:30:00,493.82,495.48,493.06,493.74,18633.0,493.82,495.48,493.06,493.74,18633.0
2025-04-10 13:35:00,494.12,496.01,493.25,493.93,16777.0,494.12,496.01,493.25,493.93,16777.0
2025-04-10 13:40:00,493.82,497.77,493.51,497.55,16974.0,493.82,497.77,493.51,497.55,16974.0
2025-04-10 13:45:00,497.8,500.0,496.66,497.66,15367.0,497.8,500.0,496.66,497.66,15367.0
2025-04-10 13:50:00,497.52,499.25,496.27,498.77,23359.0,497.52,499.25,496.27,498.77,23359.0
2025-04-10 13:55:00,498.87,500.72,498.87,499.64,36139.0,498.87,500.72,498.87,499.64,36139.0
2025-04-10 14:00:00,499.73,502.45,499.27,502.14,25517.0,499.73,502.45,499.27,502.14,25517.0
2025-04-10 14:05:00,501.57,502.02,496.9,496.91,34765.0,501.57,502.02,496.9,496.91,34765.0
2025-04-10 14:10:00,497.39,497.65,495.82,495.9,18637.0,497.39,497.65,495.82,495.9,18637.0
2025-04-10 14:15:00,495.45,498.29,495.33,497.48,17000.0,495.45,498.29,495.33,497.48,17000.0
2025-04-10 14:20:00,497.9,501.36,497.43,500.88,22201.0,497.9,501.36,497.43,500.88,22201.0
2025-04-10 14:25:00,500.49,503.85,499.86,502.63,26930.0,500.49,503.85,499.86,502.63,26930.0
2025-04-10 14:30:00,502.76,503.27,500.81,500.98,47523.0,502.76,503.27,500.81,500.98,47523.0
2025-04-10 14:35:00,501.36,501.36,499.17,500.56,35222.0,501.36,501.36,499.17,500.56,35222.0
2025-04-10 14:40:00,500.56,503.75,500.51,503.37,28874.0,500.56,503.75,500.51,503.37,28874.0
2025-04-10 14:45:00,503.0,503.24,499.63,500.51,9711.0,503.0,503.24,499.63,500.51,9711.0
2025-04-10 14:50:00,500.74,501.75,499.02,499.02,10489.0,500.74,501.75,499.02,499.02,10489.0
2025-04-10 14:55:00,499.02,501.57,498.38,500.53,12946.0,499.02,501.57,498.38,500.53,12946.0
2025-04-10 15:00:00,500.32,503.27,499.85,502.6,47556.0,500.32,503.27,499.85,502.6,47556.0
2025-04-10 15:05:00,502.53,502.53,498.75,498.75,33468.0,502.53,502.53,498.75,498.75,33468.0
2025-04-10 15:10:00,499.2,500.18,498.28,499.25,17340.0,499.2,500.18,498.28,499.25,17340.0
2025-04-10 15:15:00,499.25,501.14,499.01,500.96,15987.0,499.25,501.14,499.01,500.96,15987.0
2025-04-10 15:20:00,500.64,502.63,499.27,499.28,12848.0,500.64,502.63,499.27,499.28,12848.0
2025-04-10 15:25:00,499.28,501.07,496.54,497.16,12243.0,499.28,501.07,496.54,497.16,12243.0
2025-04-10 15:30:00,496.18,499.06,496.04,497.16,29728.0,496.18,499.06,496.04,497.16,29728.0
2025-04-10 15:35:00,496.96,497.6,494.67,495.11,17802.0,496.96,497.6,494.67,495.11,17802.0
2025-04-10 15:40:00,495.3,495.93,491.93,492.3,36928.0,495.3,495.93,491.93,492.3,36928.0
2025-04-10 15:45:00,492.27,494.9,491.96,493.61,37235.0,492.27,494.9,491.96,493.61,37235.0
2025-04-10 15:50:00,493.18,499.13,493.13,498.63,70850.0,493.18,499.13,493.13,498.63,70850.0
2025-04-10 15:55:00,498.16,500.46,496.43,499.02,192445.0,498.16,500.46,496.43,499.02,192445.0
2025-04-11 09:30:00,498.26,501.0,495.91,498.56,38903.0,498.26,501.0,495.91,498.56,38903.0
2025-04-11 09:35:00,499.25,499.91,496.13,499.47,27204.0,499.25,499.91,496.13,499.47,27204.0
2025-04-11 09:40:00,498.72,501.92,497.85,501.71,38078.0,498.72,501.92,497.85,501.71,38078.0
2025-04-11 09:45:00,501.4,506.12,501.4,504.87,18758.0,501.4,506.12,501.4,504.87,18758.0
2025-04-11 09:50:00,504.85,505.73,503.16,505.25,31876.0,504.85,505.73,503.16,505.25,31876.0
2025-04-11 09:55:00,505.25,506.7,503.69,505.5,53338.0,505.25,506.7,503.69,505.5,53338.0
2025-04-11 10:00:00,504.36,504.96,500.99,503.0,40852.0,504.36,504.96,500.99,503.0,40852.0
2025-04-11 10:05:00,502.74,505.03,502.05,503.8,23042.0,502.74,505.03,502.05,503.8,23042.0
2025-04-11 10:10:00,503.56,504.06,501.82,503.87,13167.0,503.56,504.06,501.82,503.87,13167.0
2025-04-11 10:15:00,503.74,504.92,501.82,501.83,11948.0,503.74,504.92,501.82,501.83,11948.0
2025-04-11 10:20:00,501.83,502.14,499.69,501.23,31299.0,501.83,502.14,499.69,501.23,31299.0
2025-04-11 10:25:00,501.05,502.86,499.87,500.09,34258.0,501.05,502.86,499.87,500.09,34258.0
2025-04-11 10:30:00,500.33,502.89,499.6,502.03,23612.0,500.33,502.89,499.6,502.03,23612.0
2025-04-11 10:35:00,502.89,503.1,501.44,502.68,23240.0,502.89,503.1,501.44,502.68,23240.0
2025-04-11 10:40:00,501.87,502.25,500.9,502.04,17131.0,501.87,502.25,500.9,502.04,17131.0
2025-04-11 10:45:00,502.47,503.5,501.69,502.55,10479.0,502.47,503.5,501.69,502.55,10479.0
2025-04-11 10:50:00,502.34,502.4,500.25,501.05,7487.0,502.34,502.4,500.25,501.05,7487.0
2025-04-11 10:55:00,500.66,501.87,500.28,500.58,13464.0,500.66,501.87,500.28,500.58,13464.0
2025-04-11 11:00:00,501.14,504.36,499.46,499.96,12706.0,501.14,504.36,499.46,499.96,12706.0
2025-04-11 11:05:00,499.76,500.73,498.45,500.26,12644.0,499.76,500.73,498.45,500.26,12644.0
2025-04-11 11:10:00,499.93,500.62,499.39,499.55,8602.0,499.93,500.62,499.39,499.55,8602.0
2025-04-11 11:15:00,499.08,499.52,497.99,498.64,13511.0,499.08,499.52,497.99,498.64,13511.0
2025-04-11 11:20:00,498.88,499.96,498.55,498.81,8367.0,498.88,499.96,498.55,498.81,8367.0
2025-04-11 11:25:00,498.83,500.75,498.52,500.0,10698.0,498.83,500.75,498.52,500.0,10698.0
2025-04-11 11:30:00,499.61,501.49,499.6,501.49,7979.0,499.61,501.49,499.6,501.49,7979.0
2025-04-11 11:35:00,501.42,504.42,500.83,503.97,17518.0,501.42,504.42,500.83,503.97,17518.0
2025-04-11 11:40:00,504.14,504.14,502.78,503.51,14681.0,504.14,504.14,502.78,503.51,14681.0
2025-04-11 11:45:00,503.35,505.76,502.9,505.47,19352.0,503.35,505.76,502.9,505.47,19352.0
2025-04-11 11:50:00,505.78,505.84,504.52,504.74,19459.0,505.78,505.84,504.52,504.74,19459.0
2025-04-11 11:55:00,504.86,505.96,504.67,505.56,9028.0,504.86,505.96,504.67,505.56,9028.0
2025-04-11 12:00:00,505.45,505.86,505.04,505.62,21278.0,505.45,505.86,505.04,505.62,21278.0
2025-04-11 12:05:00,505.45,506.82,505.44,505.57,13977.0,505.45,506.82,505.44,505.57,13977.0
2025-04-11 12:10:00,505.94,507.1,505.69,506.66,7885.0,505.94,507.1,505.69,506.66,7885.0
2025-04-11 12:15:00,506.98,507.12,506.35,506.48,11478.0,506.98,507.12,506.35,506.48,11478.0
2025-04-11 12:20:00,506.51,506.84,505.63,505.64,7703.0,506.51,506.84,505.63,505.64,7703.0
2025-04-11 12:25:00,505.2,506.35,504.88,505.78,10347.0,505.2,506.35,504.88,505.78,10347.0
2025-04-11 12:30:00,506.06,509.61,506.06,508.7,12405.0,506.06,509.61,506.06,508.7,12405.0
2025-04-11 12:35:00,508.74,510.22,508.63,509.9,11033.0,508.74,510.22,508.63,509.9,11033.0
2025-04-11 12:40:00,509.48,510.32,509.1,510.01,7153.0,509.48,510.32,509.1,510.01,7153.0
2025-04-11 12:45:00,510.01,510.52,509.21,510.24,6821.0,510.01,510.52,509.21,510.24,6821.0
2025-04-11 12:50:00,510.27,510.65,509.36,510.45,8987.0,510.27,510.65,509.36,510.45,8987.0
2025-04-11 12:55:00,510.46,511.35,509.74,509.74,20105.0,510.46,511.35,509.74,509.74,20105.0
2025-04-11 13:00:00,510.03,510.95,509.23,510.49,9284.0,510.03,510.95,509.23,510.49,9284.0
2025-04-11 13:05:00,510.3,511.52,510.02,510.15,9490.0,510.3,511.52,510.02,510.15,9490.0
2025-04-11 13:10:00,510.15,511.07,509.41,510.22,11896.0,510.15,511.07,509.41,510.22,11896.0
2025-04-11 13:15:00,510.38,511.21,509.28,509.65,6984.0,510.38,511.21,509.28,509.65,6984.0
2025-04-11 13:20:00,509.4,510.93,509.3,510.89,21500.0,509.4,510.93,509.3,510.89,21500.0
2025-04-11 13:25:00,510.68,510.75,508.62,509.03,10381.0,510.68,510.75,508.62,509.03,10381.0
2025-04-11 13:30:00,510.07,510.07,509.17,509.59,6353.0,510.07,510.07,509.17,509.59,6353.0
2025-04-11 13:35:00,509.78,512.16,509.17,512.16,7782.0,509.78,512.16,509.17,512.16,7782.0
2025-04-11 13:40:00,512.06,515.56,512.05,515.2,17111.0,512.06,515.56,512.05,515.2,17111.0
2025-04-11 13:45:00,514.87,515.91,513.52,514.69,22115.0,514.87,515.91,513.52,514.69,22115.0
2025-04-11 13:50:00,514.65,515.69,514.23,515.27,15215.0,514.65,515.69,514.23,515.27,15215.0
2025-04-11 13:55:00,515.05,515.43,513.69,514.26,7720.0,515.05,515.43,513.69,514.26,7720.0
2025-04-11 14:00:00,513.76,514.35,513.37,514.1,13035.0,513.76,514.35,513.37,514.1,13035.0
2025-04-11 14:05:00,514.06,514.25,512.28,513.27,7617.0,514.06,514.25,512.28,513.27,7617.0
2025-04-11 14:10:00,512.6,513.39,512.38,512.92,4294.0,512.6,513.39,512.38,512.92,4294.0
2025-04-11 14:15:00,512.81,512.99,511.39,511.45,4736.0,512.81,512.99,511.39,511.45,4736.0
2025-04-11 14:20:00,511.66,512.59,511.07,512.09,10120.0,511.66,512.59,511.07,512.09,10120.0
2025-04-11 14:25:00,512.09,512.45,511.24,512.4,9104.0,512.09,512.45,511.24,512.4,9104.0
2025-04-11 14:30:00,512.59,512.67,511.23,512.12,5756.0,512.59,512.67,511.23,512.12,5756.0
2025-04-11 14:35:00,511.14,512.45,511.14,511.76,7414.0,511.14,512.45,511.14,511.76,7414.0
2025-04-11 14:40:00,512.49,512.73,511.43,511.7,3985.0,512.49,512.73,511.43,511.7,3985.0
2025-04-11 14:45:00,512.0,512.14,511.29,511.93,8089.0,512.0,512.14,511.29,511.93,8089.0
2025-04-11 14:50:00,511.74,511.9,509.85,511.5,10803.0,511.74,511.9,509.85,511.5,10803.0
2025-04-11 14:55:00,511.73,511.73,509.74,509.74,4681.0,511.73,511.73,509.74,509.74,4681.0
2025-04-11 15:00:00,509.93,511.35,509.9,510.57,11538.0,509.93,511.35,509.9,510.57,11538.0
2025-04-11 15:05:00,510.95,511.87,509.97,511.87,17949.0,510.95,511.87,509.97,511.87,17949.0
2025-04-11 15:10:00,511.84,511.99,511.1,511.42,9342.0,511.84,511.99,511.1,511.42,9342.0
2025-04-11 15:15:00,511.46,511.46,509.92,511.31,9776.0,511.46,511.46,509.92,511.31,9776.0
2025-04-11 15:20:00,511.27,512.05,510.68,511.45,12946.0,511.27,512.05,510.68,511.45,12946.0
2025-04-11 15:25:00,511.36,512.45,511.33,511.74,10610.0,511.36,512.45,511.33,511.74,10610.0
2025-04-11 15:30:00,511.74,512.82,511.2,512.67,18269.0,511.74,512.82,511.2,512.67,18269.0
2025-04-11 15:35:00,512.45,512.49,510.8,511.89,17209.0,512.45,512.49,510.8,511.89,17209.0
2025-04-11 15:40:00,512.27,512.64,511.3,512.29,16208.0,512.27,512.64,511.3,512.29,16208.0
2025-04-11 15:45:00,511.88,511.98,510.94,511.92,23308.0,511.88,511.98,510.94,511.92,23308.0
2025-04-11 15:50:00,512.02,512.08,510.16,510.49,29743.0,512.02,512.08,510.16,510.49,29743.0
2025-04-11 15:55:00,510.37,510.88,509.18,509.75,179492.0,510.37,510.88,509.18,509.75,179492.0
2025-04-14 09:30:00,515.87,518.91,515.01,516.59,56218.0,515.87,518.91,515.01,516.59,56218.0
2025-04-14 09:35:00,517.17,518.49,516.76,517.53,17534.0,517.17,518.49,516.76,517.53,17534.0
2025-04-14 09:40:00,517.7,520.2,516.79,520.2,15438.0,517.7,520.2,516.79,520.2,15438.0
2025-04-14 09:45:00,520.3,521.45,519.37,520.34,51619.0,520.3,521.45,519.37,520.34,51619.0
2025-04-14 09:50:00,520.55,522.0,520.17,522.0,17896.0,520.55,522.0,520.17,522.0,17896.0
2025-04-14 09:55:00,521.95,522.0,519.89,521.54,34276.0,521.95,522.0,519.89,521.54,34276.0
2025-04-14 10:00:00,521.73,522.98,520.1,522.52,23974.0,521.73,522.98,520.1,522.52,23974.0
2025-04-14 10:05:00,522.86,523.42,521.52,522.14,22045.0,522.86,523.42,521.52,522.14,22045.0
2025-04-14 10:10:00,521.76,522.17,520.89,521.91,14367.0,521.76,522.17,520.89,521.91,14367.0
2025-04-14 10:15:00,521.84,521.89,518.41,518.7,23676.0,521.84,521.89,518.41,518.7,23676.0
2025-04-14 10:20:00,518.7,518.99,515.98,517.28,23745.0,518.7,518.99,515.98,517.28,23745.0
2025-04-14 10:25:00,517.12,518.92,516.61,518.81,11602.0,517.12,518.92,516.61,518.81,11602.0
2025-04-14 10:30:00,519.01,519.01,517.87,518.02,12085.0,519.01,519.01,517.87,518.02,12085.0
2025-04-14 10:35:00,518.22,518.89,517.65,517.69,10643.0,518.22,518.89,517.65,517.69,10643.0
2025-04-14 10:40:00,518.05,518.4,517.1,517.1,27392.0,518.05,518.4,517.1,517.1,27392.0
2025-04-14 10:45:00,517.37,517.99,517.14,517.61,35918.0,517.37,517.99,517.14,517.61,35918.0
2025-04-14 10:50:00,517.77,518.12,517.33,518.0,32324.0,517.77,518.12,517.33,518.0,32324.0
2025-04-14 10:55:00,517.55,517.67,515.35,515.35,20405.0,517.55,517.67,515.35,515.35,20405.0
2025-04-14 11:00:00,515.24,516.18,515.24,515.52,13720.0,515.24,516.18,515.24,515.52,13720.0
2025-04-14 11:05:00,515.77,515.83,514.46,514.53,17751.0,515.77,515.83,514.46,514.53,17751.0
2025-04-14 11:10:00,514.73,515.53,514.0,514.0,80803.0,514.73,515.53,514.0,514.0,80803.0
2025-04-14 11:15:00,513.97,515.23,513.92,514.66,17432.0,513.97,515.23,513.92,514.66,17432.0
2025-04-14 11:20:00,515.03,515.23,514.07,514.07,16058.0,515.03,515.23,514.07,514.07,16058.0
2025-04-14 11:25:00,513.99,514.31,512.51,512.62,15961.0,513.99,514.31,512.51,512.62,15961.0
2025-04-14 11:30:00,512.71,513.54,512.47,513.13,20926.0,512.71,513.54,512.47,513.13,20926.0
2025-04-14 11:35:00,513.54,513.72,511.69,512.29,9197.0,513.54,513.72,511.69,512.29,9197.0
2025-04-14 11:40:00,512.16,512.19,511.48,511.91,19423.0,512.16,512.19,511.48,511.91,19423.0
2025-04-14 11:45:00,511.86,511.92,510.14,510.14,13768.0,511.86,511.92,510.14,510.14,13768.0
2025-04-14 11:50:00,510.7,511.04,509.95,510.57,11256.0,510.7,511.04,509.95,510.57,11256.0
2025-04-14 11:55:00,511.04,511.15,508.92,509.02,22575.0,511.04,511.15,508.92,509.02,22575.0
2025-04-14 12:00:00,508.85,510.38,508.78,510.0,11948.0,508.85,510.38,508.78,510.0,11948.0
2025-04-14 12:05:00,510.1,510.43,509.4,509.67,16060.0,510.1,510.43,509.4,509.67,16060.0
2025-04-14 12:10:00,509.96,510.6,508.5,509.97,11776.0,509.96,510.6,508.5,509.97,11776.0
2025-04-14 12:15:00,509.82,511.51,509.63,510.59,28716.0,509.82,511.51,509.63,510.59,28716.0
2025-04-14 12:20:00,510.51,511.53,510.38,510.96,14556.0,510.51,511.53,510.38,510.96,14556.0
2025-04-14 12:25:00,510.69,511.26,510.02,510.04,13659.0,510.69,511.26,510.02,510.04,13659.0
2025-04-14 12:30:00,510.48,511.53,509.83,511.29,17669.0,510.48,511.53,509.83,511.29,17669.0
2025-04-14 12:35:00,511.04,511.63,510.41,510.41,10841.0,511.04,511.63,510.41,510.41,10841.0
2025-04-14 12:40:00,510.47,510.56,509.44,510.31,20959.0,510.47,510.56,509.44,510.31,20959.0
2025-04-14 12:45:00,510.17,510.74,510.0,510.4,12830.0,510.17,510.74,510.0,510.4,12830.0
2025-04-14 12:50:00,510.19,510.19,509.28,510.0,10671.0,510.19,510.19,509.28,510.0,10671.0
2025-04-14 12:55:00,510.99,510.99,509.42,510.09,3192.0,510.99,510.99,509.42,510.09,3192.0
2025-04-14 13:00:00,509.83,512.87,509.83,510.5,24932.0,509.83,512.87,509.83,510.5,24932.0
2025-04-14 13:05:00,510.64,510.75,509.51,509.7,18776.0,510.64,510.75,509.51,509.7,18776.0
2025-04-14 13:10:00,510.07,510.57,509.5,509.63,14337.0,510.07,510.57,509.5,509.63,14337.0
2025-04-14 13:15:00,509.7,510.48,509.21,510.09,12858.0,509.7,510.48,509.21,510.09,12858.0
2025-04-14 13:20:00,509.58,511.36,509.57,511.13,10573.0,509.58,511.36,509.57,511.13,10573.0
2025-04-14 13:25:00,511.31,511.43,510.39,510.68,14935.0,511.31,511.43,510.39,510.68,14935.0
2025-04-14 13:30:00,510.8,511.29,510.03,510.94,8661.0,510.8,511.29,510.03,510.94,8661.0
2025-04-14 13:35:00,511.27,511.6,510.85,511.33,7853.0,511.27,511.6,510.85,511.33,7853.0
2025-04-14 13:40:00,511.12,511.93,510.83,511.3,4431.0,511.12,511.93,510.83,511.3,4431.0
2025-04-14 13:45:00,510.9,512.13,510.67,511.85,7587.0,510.9,512.13,510.67,511.85,7587.0
2025-04-14 13:50:00,511.9,513.13,511.64,512.88,11976.0,511.9,513.13,511.64,512.88,11976.0
2025-04-14 13:55:00,512.84,513.03,512.1,512.9,4725.0,512.84,513.03,512.1,512.9,4725.0
2025-04-14 14:00:00,512.88,513.46,512.78,513.46,5107.0,512.88,513.46,512.78,513.46,5107.0
2025-04-14 14:05:00,513.24,513.87,512.99,513.8,7646.0,513.24,513.87,512.99,513.8,7646.0
2025-04-14 14:10:00,513.92,513.92,512.51,513.27,15819.0,513.92,513.92,512.51,513.27,15819.0
2025-04-14 14:15:00,513.42,513.43,512.86,513.03,8419.0,513.42,513.43,512.86,513.03,8419.0
2025-04-14 14:20:00,513.19,513.64,513.03,513.34,22956.0,513.19,513.64,513.03,513.34,22956.0
2025-04-14 14:25:00,513.47,513.51,513.06,513.19,4606.0,513.47,513.51,513.06,513.19,4606.0
2025-04-14 14:30:00,513.2,513.29,512.87,513.0,18551.0,513.2,513.29,512.87,513.0,18551.0
2025-04-14 14:35:00,513.13,513.2,512.77,513.08,10786.0,513.13,513.2,512.77,513.08,10786.0
2025-04-14 14:40:00,513.08,513.4,512.82,513.28,7278.0,513.08,513.4,512.82,513.28,7278.0
2025-04-14 14:45:00,513.28,513.9,513.1,513.9,12355.0,513.28,513.9,513.1,513.9,12355.0
2025-04-14 14:50:00,513.99,514.0,513.41,513.49,4376.0,513.99,514.0,513.41,513.49,4376.0
2025-04-14 14:55:00,513.4,513.71,512.87,513.28,9508.0,513.4,513.71,512.87,513.28,9508.0
2025-04-14 15:00:00,513.32,514.41,513.32,514.28,7108.0,513.32,514.41,513.32,514.28,7108.0
2025-04-14 15:05:00,514.31,514.77,514.05,514.62,9073.0,514.31,514.77,514.05,514.62,9073.0
2025-04-14 15:10:00,514.55,515.01,514.12,514.77,5704.0,514.55,515.01,514.12,514.77,5704.0
2025-04-14 15:15:00,514.64,514.88,514.0,514.42,13401.0,514.64,514.88,514.0,514.42,13401.0
2025-04-14 15:20:00,514.47,514.8,514.3,514.74,3923.0,514.47,514.8,514.3,514.74,3923.0
2025-04-14 15:25:00,514.55,514.78,513.93,514.65,12051.0,514.55,514.78,513.93,514.65,12051.0
2025-04-14 15:30:00,514.7,514.7,513.9,514.28,4129.0,514.7,514.7,513.9,514.28,4129.0
2025-04-14 15:35:00,514.28,514.99,513.79,513.93,9208.0,514.28,514.99,513.79,513.93,9208.0
2025-04-14 15:40:00,514.15,515.31,513.78,514.95,11971.0,514.15,515.31,513.78,514.95,11971.0
2025-04-14 15:45:00,514.88,515.02,513.58,513.86,17153.0,514.88,515.02,513.58,513.86,17153.0
2025-04-14 15:50:00,513.72,513.9,512.01,513.27,41175.0,513.72,513.9,512.01,513.27,41175.0
2025-04-14 15:55:00,513.01,513.19,511.97,512.38,87398.0,513.01,513.19,511.97,512.38,87398.0
2025-04-15 09:30:00,513.4,516.92,513.38,514.17,35481.0,513.4,516.92,513.38,514.17,35481.0
2025-04-15 09:35:00,515.23,517.53,515.22,517.52,17577.0,515.23,517.53,515.22,517.52,17577.0
2025-04-15 09:40:00,517.24,518.0,516.78,517.38,66349.0,517.24,518.0,516.78,517.38,66349.0
2025-04-15 09:45:00,517.43,519.05,517.23,517.68,16719.0,517.43,519.05,517.23,517.68,16719.0
2025-04-15 09:50:00,517.6,518.53,517.19,517.95,11704.0,517.6,518.53,517.19,517.95,11704.0
2025-04-15 09:55:00,518.28,518.82,517.47,518.39,46142.0,518.28,518.82,517.47,518.39,46142.0
2025-04-15 10:00:00,518.09,518.51,517.76,518.08,5946.0,518.09,518.51,517.76,518.08,5946.0
2025-04-15 10:05:00,518.33,519.26,517.79,518.21,14460.0,518.33,519.26,517.79,518.21,14460.0
2025-04-15 10:10:00,518.18,519.66,518.17,518.54,9937.0,518.18,519.66,518.17,518.54,9937.0
2025-04-15 10:15:00,518.47,519.31,517.46,517.66,24202.0,518.47,519.31,517.46,517.66,24202.0
2025-04-15 10:20:00,517.2,519.4,516.51,518.41,16830.0,517.2,519.4,516.51,518.41,16830.0
2025-04-15 10:25:00,518.38,519.3,517.8,518.84,6859.0,518.38,519.3,517.8,518.84,6859.0
2025-04-15 10:30:00,518.82,519.3,518.41,518.99,8761.0,518.82,519.3,518.41,518.99,8761.0
2025-04-15 10:35:00,519.08,519.23,518.1,518.1,7168.0,519.08,519.23,518.1,518.1,7168.0
2025-04-15 10:40:00,518.2,519.51,517.58,519.51,6350.0,518.2,519.51,517.58,519.51,6350.0
2025-04-15 10:45:00,519.41,519.9,517.95,518.57,15055.0,519.41,519.9,517.95,518.57,15055.0
2025-04-15 10:50:00,518.57,519.2,517.82,519.04,24243.0,518.57,519.2,517.82,519.04,24243.0
2025-04-15 10:55:00,519.24,520.49,519.08,519.17,15931.0,519.24,520.49,519.08,519.17,15931.0
2025-04-15 11:00:00,519.24,520.27,519.23,520.27,4696.0,519.24,520.27,519.23,520.27,4696.0
2025-04-15 11:05:00,520.3,520.68,519.53,519.84,5040.0,520.3,520.68,519.53,519.84,5040.0
2025-04-15 11:10:00,519.62,520.63,519.39,520.6,4324.0,519.62,520.63,519.39,520.6,4324.0
2025-04-15 11:15:00,520.38,520.82,519.96,520.61,5458.0,520.38,520.82,519.96,520.61,5458.0
2025-04-15 11:20:00,520.35,521.29,520.34,521.12,8631.0,520.35,521.29,520.34,521.12,8631.0
2025-04-15 11:25:00,520.5,520.93,519.55,519.92,10609.0,520.5,520.93,519.55,519.92,10609.0
2025-04-15 11:30:00,519.92,520.95,519.92,520.62,6049.0,519.92,520.95,519.92,520.62,6049.0
2025-04-15 11:35:00,520.18,520.49,519.18,520.1,8038.0,520.18,520.49,519.18,520.1,8038.0
2025-04-15 11:40:00,519.88,520.12,519.47,520.06,2215.0,519.88,520.12,519.47,520.06,2215.0
2025-04-15 11:45:00,520.14,520.55,518.84,519.21,7160.0,520.14,520.55,518.84,519.21,7160.0
2025-04-15 11:50:00,519.36,519.57,518.87,519.55,7161.0,519.36,519.57,518.87,519.55,7161.0
2025-04-15 11:55:00,519.1,519.79,519.1,519.63,5772.0,519.1,519.79,519.1,519.63,5772.0
2025-04-15 12:00:00,519.63,520.48,519.63,520.48,2820.0,519.63,520.48,519.63,520.48,2820.0
2025-04-15 12:05:00,519.95,520.2,519.09,519.13,5725.0,519.95,520.2,519.09,519.13,5725.0
2025-04-15 12:10:00,519.38,519.56,518.72,518.97,3347.0,519.38,519.56,518.72,518.97,3347.0
2025-04-15 12:15:00,519.12,519.2,518.5,518.84,4274.0,519.12,519.2,518.5,518.84,4274.0
2025-04-15 12:20:00,518.88,519.78,518.52,519.45,4010.0,518.88,519.78,518.52,519.45,4010.0
2025-04-15 12:25:00,519.83,520.11,519.43,519.57,6894.0,519.83,520.11,519.43,519.57,6894.0
2025-04-15 12:30:00,519.63,520.11,519.63,520.11,7867.0,519.63,520.11,519.63,520.11,7867.0
2025-04-15 12:35:00,519.85,520.1,519.49,519.62,3701.0,519.85,520.1,519.49,519.62,3701.0
2025-04-15 12:40:00,519.62,520.07,519.28,519.95,5145.0,519.62,520.07,519.28,519.95,5145.0
2025-04-15 12:45:00,520.07,520.17,519.56,519.57,2621.0,520.07,520.17,519.56,519.57,2621.0
2025-04-15 12:50:00,519.77,519.77,518.51,518.51,7831.0,519.77,519.77,518.51,518.51,7831.0
2025-04-15 12:55:00,518.34,518.44,517.85,518.3,6095.0,518.34,518.44,517.85,518.3,6095.0
2025-04-15 13:00:00,518.21,518.79,517.93,518.78,3601.0,518.21,518.79,517.93,518.78,3601.0
2025-04-15 13:05:00,518.78,519.17,518.63,518.84,4563.0,518.78,519.17,518.63,518.84,4563.0
2025-04-15 13:10:00,518.66,519.2,518.51,518.82,8428.0,518.66,519.2,518.51,518.82,8428.0
2025-04-15 13:15:00,518.77,518.77,518.07,518.47,5781.0,518.77,518.77,518.07,518.47,5781.0
2025-04-15 13:20:00,518.23,518.35,517.62,517.84,11932.0,518.23,518.35,517.62,517.84,11932.0
2025-04-15 13:25:00,518.04,518.2,517.41,517.76,8606.0,518.04,518.2,517.41,517.76,8606.0
2025-04-15 13:30:00,518.07,518.62,518.07,518.62,1852.0,518.07,518.62,518.07,518.62,1852.0
2025-04-15 13:35:00,518.16,518.93,518.1,518.78,4773.0,518.16,518.93,518.1,518.78,4773.0
2025-04-15 13:40:00,518.85,519.05,518.55,518.93,2250.0,518.85,519.05,518.55,518.93,2250.0
2025-04-15 13:45:00,518.93,518.93,518.29,518.88,6062.0,518.93,518.93,518.29,518.88,6062.0
2025-04-15 13:50:00,518.9,518.9,517.8,517.9,6527.0,518.9,518.9,517.8,517.9,6527.0
2025-04-15 13:55:00,517.9,518.74,517.84,518.74,4299.0,517.9,518.74,517.84,518.74,4299.0
2025-04-15 14:00:00,518.64,518.99,518.17,518.31,3837.0,518.64,518.99,518.17,518.31,3837.0
2025-04-15 14:05:00,518.48,518.57,517.97,518.34,5013.0,518.48,518.57,517.97,518.34,5013.0
2025-04-15 14:10:00,518.22,518.63,517.81,517.81,7900.0,518.22,518.63,517.81,517.81,7900.0
2025-04-15 14:15:00,518.1,518.37,517.75,517.89,6487.0,518.1,518.37,517.75,517.89,6487.0
2025-04-15 14:20:00,518.02,518.43,517.68,518.25,4894.0,518.02,518.43,517.68,518.25,4894.0
2025-04-15 14:25:00,518.51,519.02,517.96,518.19,4819.0,518.51,519.02,517.96,518.19,4819.0
2025-04-15 14:30:00,518.01,518.89,518.0,518.88,2960.0,518.01,518.89,518.0,518.88,2960.0
2025-04-15 14:35:00,518.54,518.59,518.05,518.32,2800.0,518.54,518.59,518.05,518.32,2800.0
2025-04-15 14:40:00,518.19,518.9,518.04,518.9,3767.0,518.19,518.9,518.04,518.9,3767.0
2025-04-15 14:45:00,519.02,519.1,518.45,518.56,3963.0,519.02,519.1,518.45,518.56,3963.0
2025-04-15 14:50:00,518.36,518.67,518.16,518.56,8823.0,518.36,518.67,518.16,518.56,8823.0
2025-04-15 14:55:00,518.56,519.02,518.55,518.92,3954.0,518.56,519.02,518.55,518.92,3954.0
2025-04-15 15:00:00,518.73,519.04,518.6,518.98,5265.0,518.73,519.04,518.6,518.98,5265.0
2025-04-15 15:05:00,519.04,519.04,518.39,518.71,5455.0,519.04,519.04,518.39,518.71,5455.0
2025-04-15 15:10:00,518.56,519.33,518.44,519.33,7048.0,518.56,519.33,518.44,519.33,7048.0
2025-04-15 15:15:00,519.46,520.0,519.39,520.0,8679.0,519.46,520.0,519.39,520.0,8679.0
2025-04-15 15:20:00,519.76,519.81,519.09,519.09,4346.0,519.76,519.81,519.09,519.09,4346.0
2025-04-15 15:25:00,518.93,519.25,518.58,519.12,7873.0,518.93,519.25,518.58,519.12,7873.0
2025-04-15 15:30:00,518.86,519.33,518.85,518.85,8894.0,518.86,519.33,518.85,518.85,8894.0
2025-04-15 15:35:00,518.85,518.99,518.32,518.5,7591.0,518.85,518.99,518.32,518.5,7591.0
2025-04-15 15:40:00,518.51,518.95,518.29,518.89,6895.0,518.51,518.95,518.29,518.89,6895.0
2025-04-15 15:45:00,518.76,518.77,517.58,518.22,14360.0,518.76,518.77,517.58,518.22,14360.0
2025-04-15 15:50:00,518.61,519.2,517.65,518.3,34782.0,518.61,519.2,517.65,518.3,34782.0
2025-04-15 15:55:00,518.16,518.34,517.11,517.48,95342.0,518.16,518.34,517.11,517.48,95342.0
2025-04-16 09:30:00,516.05,517.17,514.2,515.17,52895.0,516.05,517.17,514.2,515.17,52895.0
2025-04-16 09:35:00,515.18,517.69,514.54,516.85,11378.0,515.18,517.69,514.54,516.85,11378.0
2025-04-16 09:40:00,516.64,517.42,515.91,517.12,8006.0,516.64,517.42,515.91,517.12,8006.0
2025-04-16 09:45:00,517.64,517.65,515.7,515.7,11444.0,517.64,517.65,515.7,515.7,11444.0
2025-04-16 09:50:00,515.62,515.62,514.01,515.0,10295.0,515.62,515.62,514.01,515.0,10295.0
2025-04-16 09:55:00,514.52,514.58,513.77,513.93,17390.0,514.52,514.58,513.77,513.93,17390.0
2025-04-16 10:00:00,514.17,515.08,513.17,514.56,24632.0,514.17,515.08,513.17,514.56,24632.0
2025-04-16 10:05:00,514.53,516.85,514.53,516.85,25437.0,514.53,516.85,514.53,516.85,25437.0
2025-04-16 10:10:00,516.78,517.2,515.34,515.34,6764.0,516.78,517.2,515.34,515.34,6764.0
2025-04-16 10:15:00,515.62,516.52,515.0,516.51,7353.0,515.62,516.52,515.0,516.51,7353.0
2025-04-16 10:20:00,516.76,518.19,516.29,517.85,12648.0,516.76,518.19,516.29,517.85,12648.0
2025-04-16 10:25:00,517.8,518.01,517.27,517.81,6865.0,517.8,518.01,517.27,517.81,6865.0
2025-04-16 10:30:00,517.82,519.13,517.08,518.13,17616.0,517.82,519.13,517.08,518.13,17616.0
2025-04-16 10:35:00,518.13,519.01,517.81,518.92,15546.0,518.13,519.01,517.81,518.92,15546.0
2025-04-16 10:40:00,518.66,518.82,518.0,518.0,7935.0,518.66,518.82,518.0,518.0,7935.0
2025-04-16 10:45:00,518.13,518.96,517.95,518.96,13535.0,518.13,518.96,517.95,518.96,13535.0
2025-04-16 10:50:00,519.1,519.75,518.76,518.93,10398.0,519.1,519.75,518.76,518.93,10398.0
2025-04-16 10:55:00,518.87,520.67,518.67,520.38,25647.0,518.87,520.67,518.67,520.38,25647.0
2025-04-16 11:00:00,520.51,521.0,519.28,520.18,34335.0,520.51,521.0,519.28,520.18,34335.0
2025-04-16 11:05:00,519.77,520.68,519.0,520.45,14543.0,519.77,520.68,519.0,520.45,14543.0
2025-04-16 11:10:00,520.49,520.74,519.96,519.96,18837.0,520.49,520.74,519.96,519.96,18837.0
2025-04-16 11:15:00,519.99,520.44,519.18,519.99,5618.0,519.99,520.44,519.18,519.99,5618.0
2025-04-16 11:20:00,519.54,520.76,519.04,520.76,9102.0,519.54,520.76,519.04,520.76,9102.0
2025-04-16 11:25:00,520.86,521.72,520.68,521.23,7091.0,520.86,521.72,520.68,521.23,7091.0
2025-04-16 11:30:00,521.06,521.58,520.34,521.36,9237.0,521.06,521.58,520.34,521.36,9237.0
2025-04-16 11:35:00,521.36,521.37,520.16,520.43,7198.0,521.36,521.37,520.16,520.43,7198.0
2025-04-16 11:40:00,520.61,520.61,519.75,519.88,7073.0,520.61,520.61,519.75,519.88,7073.0
2025-04-16 11:45:00,519.88,520.15,518.76,518.8,6355.0,519.88,520.15,518.76,518.8,6355.0
2025-04-16 11:50:00,518.82,519.34,518.35,519.0,4609.0,518.82,519.34,518.35,519.0,4609.0
2025-04-16 11:55:00,518.32,518.96,517.81,518.21,7798.0,518.32,518.96,517.81,518.21,7798.0
2025-04-16 12:00:00,518.41,518.56,517.72,518.56,4833.0,518.41,518.56,517.72,518.56,4833.0
2025-04-16 12:05:00,517.96,518.27,517.56,518.05,5028.0,517.96,518.27,517.56,518.05,5028.0
2025-04-16 12:10:00,517.82,518.32,517.55,518.31,14303.0,517.82,518.32,517.55,518.31,14303.0
2025-04-16 12:15:00,518.33,518.81,517.76,518.3,10342.0,518.33,518.81,517.76,518.3,10342.0
2025-04-16 12:20:00,518.36,518.62,517.7,518.55,6301.0,518.36,518.62,517.7,518.55,6301.0
2025-04-16 12:25:00,518.75,518.97,518.51,518.51,10722.0,518.75,518.97,518.51,518.51,10722.0
2025-04-16 12:30:00,518.65,519.24,518.35,519.23,10796.0,518.65,519.24,518.35,519.23,10796.0
2025-04-16 12:35:00,519.11,519.28,518.15,518.47,6743.0,519.11,519.28,518.15,518.47,6743.0
2025-04-16 12:40:00,518.1,519.11,518.05,518.92,3613.0,518.1,519.11,518.05,518.92,3613.0
2025-04-16 12:45:00,518.92,519.1,518.04,518.33,6489.0,518.92,519.1,518.04,518.33,6489.0
2025-04-16 12:50:00,518.0,518.46,517.93,518.46,2862.0,518.0,518.46,517.93,518.46,2862.0
2025-04-16 12:55:00,518.13,518.66,518.13,518.66,3349.0,518.13,518.66,518.13,518.66,3349.0
2025-04-16 13:00:00,518.3,518.55,517.88,517.91,7869.0,518.3,518.55,517.88,517.91,7869.0
2025-04-16 13:05:00,518.11,518.46,517.8,518.17,6206.0,518.11,518.46,517.8,518.17,6206.0
2025-04-16 13:10:00,518.16,518.79,517.87,518.56,7095.0,518.16,518.79,517.87,518.56,7095.0
2025-04-16 13:15:00,518.53,519.08,518.26,518.97,3066.0,518.53,519.08,518.26,518.97,3066.0
2025-04-16 13:20:00,519.1,519.25,518.05,518.05,6810.0,519.1,519.25,518.05,518.05,6810.0
2025-04-16 13:25:00,518.01,518.93,518.01,518.8,6559.0,518.01,518.93,518.01,518.8,6559.0
2025-04-16 13:30:00,518.33,518.57,515.48,515.69,17050.0,518.33,518.57,515.48,515.69,17050.0
2025-04-16 13:35:00,515.91,516.61,515.35,515.35,10457.0,515.91,516.61,515.35,515.35,10457.0
2025-04-16 13:40:00,515.67,515.67,513.83,515.21,15825.0,515.67,515.67,513.83,515.21,15825.0
2025-04-16 13:45:00,515.22,515.22,513.31,514.56,40143.0,515.22,515.22,513.31,514.56,40143.0
2025-04-16 13:50:00,513.92,515.13,513.23,514.15,7815.0,513.92,515.13,513.23,514.15,7815.0
2025-04-16 13:55:00,514.36,514.56,512.53,512.79,12261.0,514.36,514.56,512.53,512.79,12261.0
2025-04-16 14:00:00,513.04,515.31,513.04,514.59,18423.0,513.04,515.31,513.04,514.59,18423.0
2025-04-16 14:05:00,514.78,515.01,512.99,513.76,11811.0,514.78,515.01,512.99,513.76,11811.0
2025-04-16 14:10:00,513.83,514.61,513.69,514.33,12426.0,513.83,514.61,513.69,514.33,12426.0
2025-04-16 14:15:00,514.48,514.89,513.57,514.54,18640.0,514.48,514.89,513.57,514.54,18640.0
2025-04-16 14:20:00,514.39,515.98,513.98,515.83,5990.0,514.39,515.98,513.98,515.83,5990.0
2025-04-16 14:25:00,515.77,516.66,515.5,516.42,24558.0,515.77,516.66,515.5,516.42,24558.0
2025-04-16 14:30:00,516.25,516.43,515.37,515.63,12201.0,516.25,516.43,515.37,515.63,12201.0
2025-04-16 14:35:00,515.59,516.0,514.72,514.81,11660.0,515.59,516.0,514.72,514.81,11660.0
2025-04-16 14:40:00,514.98,515.3,513.98,513.98,7776.0,514.98,515.3,513.98,513.98,7776.0
2025-04-16 14:45:00,515.03,515.25,514.11,514.14,7054.0,515.03,515.25,514.11,514.14,7054.0
2025-04-16 14:50:00,514.19,514.19,513.29,513.31,9813.0,514.19,514.19,513.29,513.31,9813.0
2025-04-16 14:55:00,513.7,513.88,513.02,513.09,3373.0,513.7,513.88,513.02,513.09,3373.0
2025-04-16 15:00:00,512.77,513.49,511.71,512.21,8673.0,512.77,513.49,511.71,512.21,8673.0
2025-04-16 15:05:00,512.29,512.41,511.22,511.22,4205.0,512.29,512.41,511.22,511.22,4205.0
2025-04-16 15:10:00,511.28,512.26,510.88,511.48,13134.0,511.28,512.26,510.88,511.48,13134.0
2025-04-16 15:15:00,511.68,512.0,510.95,510.95,5459.0,511.68,512.0,510.95,510.95,5459.0
2025-04-16 15:20:00,510.67,511.16,509.92,509.92,10044.0,510.67,511.16,509.92,509.92,10044.0
2025-04-16 15:25:00,510.14,510.56,509.86,510.37,10499.0,510.14,510.56,509.86,510.37,10499.0
2025-04-16 15:30:00,510.64,511.72,510.56,510.83,13425.0,510.64,511.72,510.56,510.83,13425.0
2025-04-16 15:35:00,510.59,511.46,510.36,511.26,9018.0,510.59,511.46,510.36,511.26,9018.0
2025-04-16 15:40:00,511.48,512.28,511.19,511.42,22986.0,511.48,512.28,511.19,511.42,22986.0
2025-04-16 15:45:00,511.27,511.91,510.36,510.85,10970.0,511.27,511.91,510.36,510.85,10970.0
2025-04-16 15:50:00,511.02,513.87,510.66,513.16,26113.0,511.02,513.87,510.66,513.16,26113.0
2025-04-16 15:55:00,512.94,513.98,511.96,513.51,108978.0,512.94,513.98,511.96,513.51,108978.0
2025-04-17 09:30:00,510.95,513.21,509.13,511.56,278112.0,510.95,513.21,509.13,511.56,278112.0
2025-04-17 09:35:00,510.9,513.22,510.2,512.49,20675.0,510.9,513.22,510.2,512.49,20675.0
2025-04-17 09:40:00,511.99,514.1,511.73,513.46,10571.0,511.99,514.1,511.73,513.46,10571.0
2025-04-17 09:45:00,513.45,513.45,511.92,512.37,14931.0,513.45,513.45,511.92,512.37,14931.0
2025-04-17 09:50:00,511.95,513.21,511.95,513.21,8886.0,511.95,513.21,511.95,513.21,8886.0
2025-04-17 09:55:00,512.52,514.48,512.52,513.99,16875.0,512.52,514.48,512.52,513.99,16875.0
2025-04-17 10:00:00,514.0,515.14,513.8,515.13,15622.0,514.0,515.14,513.8,515.13,15622.0
2025-04-17 10:05:00,515.1,515.1,513.62,513.63,14940.0,515.1,515.1,513.62,513.63,14940.0
2025-04-17 10:10:00,513.67,514.6,513.51,514.3,9839.0,513.67,514.6,513.51,514.3,9839.0
2025-04-17 10:15:00,514.3,514.31,512.42,512.62,16161.0,514.3,514.31,512.42,512.62,16161.0
2025-04-17 10:20:00,512.61,513.87,512.12,512.85,9774.0,512.61,513.87,512.12,512.85,9774.0
2025-04-17 10:25:00,512.79,513.04,511.07,511.07,11703.0,512.79,513.04,511.07,511.07,11703.0
2025-04-17 10:30:00,511.34,512.57,511.2,512.46,23139.0,511.34,512.57,511.2,512.46,23139.0
2025-04-17 10:35:00,512.14,512.66,511.75,512.3,14802.0,512.14,512.66,511.75,512.3,14802.0
2025-04-17 10:40:00,512.0,513.34,511.81,513.12,10722.0,512.0,513.34,511.81,513.12,10722.0
2025-04-17 10:45:00,513.3,513.87,513.06,513.53,8112.0,513.3,513.87,513.06,513.53,8112.0
2025-04-17 10:50:00,513.67,513.99,513.26,513.69,9026.0,513.67,513.99,513.26,513.69,9026.0
2025-04-17 10:55:00,514.0,514.17,513.36,513.63,11942.0,514.0,514.17,513.36,513.63,11942.0
2025-04-17 11:00:00,513.75,514.14,513.52,514.03,6956.0,513.75,514.14,513.52,514.03,6956.0
2025-04-17 11:05:00,514.03,516.47,513.97,515.09,26585.0,514.03,516.47,513.97,515.09,26585.0
2025-04-17 11:10:00,515.54,515.88,515.1,515.65,7846.0,515.54,515.88,515.1,515.65,7846.0
2025-04-17 11:15:00,515.65,516.31,515.24,515.99,4393.0,515.65,516.31,515.24,515.99,4393.0
2025-04-17 11:20:00,515.64,515.64,514.71,515.0,7109.0,515.64,515.64,514.71,515.0,7109.0
2025-04-17 11:25:00,514.96,515.14,514.51,515.0,9987.0,514.96,515.14,514.51,515.0,9987.0
2025-04-17 11:30:00,514.93,516.46,514.92,516.25,4767.0,514.93,516.46,514.92,516.25,4767.0
2025-04-17 11:35:00,516.02,517.29,515.79,516.64,10246.0,516.02,517.29,515.79,516.64,10246.0
2025-04-17 11:40:00,516.64,516.8,515.67,515.75,8761.0,516.64,516.8,515.67,515.75,8761.0
2025-04-17 11:45:00,515.62,516.64,515.44,515.98,6075.0,515.62,516.64,515.44,515.98,6075.0
2025-04-17 11:50:00,515.56,516.87,515.51,516.0,6586.0,515.56,516.87,515.51,516.0,6586.0
2025-04-17 11:55:00,515.99,516.5,515.63,516.26,7718.0,515.99,516.5,515.63,516.26,7718.0
2025-04-17 12:00:00,516.49,518.0,516.49,517.16,48333.0,516.49,518.0,516.49,517.16,48333.0
2025-04-17 12:05:00,517.17,518.9,516.75,518.29,29644.0,517.17,518.9,516.75,518.29,29644.0
2025-04-17 12:10:00,518.04,518.36,516.77,518.24,15287.0,518.04,518.36,516.77,518.24,15287.0
2025-04-17 12:15:00,518.12,519.85,517.71,519.4,12425.0,518.12,519.85,517.71,519.4,12425.0
2025-04-17 12:20:00,519.6,519.79,518.67,518.96,4988.0,519.6,519.79,518.67,518.96,4988.0
2025-04-17 12:25:00,519.25,519.41,518.45,519.4,6262.0,519.25,519.41,518.45,519.4,6262.0
2025-04-17 12:30:00,519.01,519.39,518.56,519.16,6619.0,519.01,519.39,518.56,519.16,6619.0
2025-04-17 12:35:00,519.24,519.4,518.38,518.38,10896.0,519.24,519.4,518.38,518.38,10896.0
2025-04-17 12:40:00,518.25,518.94,517.41,517.66,24447.0,518.25,518.94,517.41,517.66,24447.0
2025-04-17 12:45:00,517.94,518.96,517.7,518.17,8090.0,517.94,518.96,517.7,518.17,8090.0
2025-04-17 12:50:00,518.44,519.99,518.4,519.5,3906.0,518.44,519.99,518.4,519.5,3906.0
2025-04-17 12:55:00,519.22,520.58,519.21,520.03,6336.0,519.22,520.58,519.21,520.03,6336.0
2025-04-17 13:00:00,520.18,520.84,519.47,519.78,7411.0,520.18,520.84,519.47,519.78,7411.0
2025-04-17 13:05:00,519.84,520.53,519.15,520.18,7475.0,519.84,520.53,519.15,520.18,7475.0
2025-04-17 13:10:00,520.24,520.32,519.12,519.22,8558.0,520.24,520.32,519.12,519.22,8558.0
2025-04-17 13:15:00,519.37,519.46,518.6,519.14,10240.0,519.37,519.46,518.6,519.14,10240.0
2025-04-17 13:20:00,518.97,519.22,518.44,519.22,3758.0,518.97,519.22,518.44,519.22,3758.0
2025-04-17 13:25:00,519.41,519.62,518.57,519.12,7415.0,519.41,519.62,518.57,519.12,7415.0
2025-04-17 13:30:00,518.75,519.6,518.75,519.53,4915.0,518.75,519.6,518.75,519.53,4915.0
2025-04-17 13:35:00,519.54,519.88,519.22,519.6,13009.0,519.54,519.88,519.22,519.6,13009.0
2025-04-17 13:40:00,519.54,519.54,518.43,518.91,6222.0,519.54,519.54,518.43,518.91,6222.0
2025-04-17 13:45:00,518.98,520.37,518.98,519.68,8889.0,518.98,520.37,518.98,519.68,8889.0
2025-04-17 13:50:00,520.01,521.18,520.01,520.79,22031.0,520.01,521.18,520.01,520.79,22031.0
2025-04-17 13:55:00,520.79,521.0,520.59,520.88,4234.0,520.79,521.0,520.59,520.88,4234.0
2025-04-17 14:00:00,520.97,522.22,520.78,522.2,11038.0,520.97,522.22,520.78,522.2,11038.0
2025-04-17 14:05:00,522.28,523.0,522.28,522.71,12861.0,522.28,523.0,522.28,522.71,12861.0
2025-04-17 14:10:00,522.89,523.84,522.66,523.19,26682.0,522.89,523.84,522.66,523.19,26682.0
2025-04-17 14:15:00,522.73,523.64,522.52,523.17,14420.0,522.73,523.64,522.52,523.17,14420.0
2025-04-17 14:20:00,523.23,523.98,523.01,523.91,11367.0,523.23,523.98,523.01,523.91,11367.0
2025-04-17 14:25:00,523.74,523.87,521.81,521.86,50887.0,523.74,523.87,521.81,521.86,50887.0
2025-04-17 14:30:00,521.87,523.47,521.86,522.41,49336.0,521.87,523.47,521.86,522.41,49336.0
2025-04-17 14:35:00,522.33,523.03,522.05,523.02,11031.0,522.33,523.03,522.05,523.02,11031.0
2025-04-17 14:40:00,522.98,522.98,522.19,522.44,13427.0,522.98,522.98,522.19,522.44,13427.0
2025-04-17 14:45:00,522.49,523.32,522.02,522.3,32734.0,522.49,523.32,522.02,522.3,32734.0
2025-04-17 14:50:00,522.3,522.68,521.44,522.26,15673.0,522.3,522.68,521.44,522.26,15673.0
2025-04-17 14:55:00,522.26,522.29,521.67,521.75,21563.0,522.26,522.29,521.67,521.75,21563.0
2025-04-17 15:00:00,521.68,521.71,520.98,521.16,17000.0,521.68,521.71,520.98,521.16,17000.0
2025-04-17 15:05:00,521.14,521.14,520.41,520.63,18328.0,521.14,521.14,520.41,520.63,18328.0
2025-04-17 15:10:00,520.82,521.06,519.15,519.72,23581.0,520.82,521.06,519.15,519.72,23581.0
2025-04-17 15:15:00,519.57,520.11,519.23,519.99,13671.0,519.57,520.11,519.23,519.99,13671.0
2025-04-17 15:20:00,519.99,520.85,519.25,520.62,24476.0,519.99,520.85,519.25,520.62,24476.0
2025-04-17 15:25:00,520.44,521.09,519.57,519.57,37779.0,520.44,521.09,519.57,519.57,37779.0
2025-04-17 15:30:00,519.73,521.0,519.73,520.39,26209.0,519.73,521.0,519.73,520.39,26209.0
2025-04-17 15:35:00,520.62,520.9,519.6,520.42,18354.0,520.62,520.9,519.6,520.42,18354.0
2025-04-17 15:40:00,520.42,520.76,519.33,520.03,37561.0,520.42,520.76,519.33,520.03,37561.0
2025-04-17 15:45:00,520.03,520.08,518.73,518.86,40662.0,520.03,520.08,518.73,518.86,40662.0
2025-04-17 15:50:00,518.49,518.98,517.4,518.56,42040.0,518.49,518.98,517.4,518.56,42040.0
2025-04-17 15:55:00,518.85,518.85,517.22,517.34,182008.0,518.85,518.85,517.22,517.34,182008.0
2025-04-21 09:30:00,517.0,517.65,515.75,516.39,37237.0,517.0,517.65,515.75,516.39,37237.0
2025-04-21 09:35:00,515.6,516.41,515.08,516.09,21551.0,515.6,516.41,515.08,516.09,21551.0
2025-04-21 09:40:00,515.98,516.77,515.83,516.21,11849.0,515.98,516.77,515.83,516.21,11849.0
2025-04-21 09:45:00,516.21,516.32,514.62,515.24,16042.0,516.21,516.32,514.62,515.24,16042.0
2025-04-21 09:50:00,515.04,515.98,514.76,515.7,4549.0,515.04,515.98,514.76,515.7,4549.0
2025-04-21 09:55:00,515.89,516.9,515.68,516.21,13524.0,515.89,516.9,515.68,516.21,13524.0
2025-04-21 10:00:00,515.85,515.99,514.32,514.64,13261.0,515.85,515.99,514.32,514.64,13261.0
2025-04-21 10:05:00,514.69,514.69,513.71,514.15,12452.0,514.69,514.69,513.71,514.15,12452.0
2025-04-21 10:10:00,514.2,514.22,513.34,513.37,7439.0,514.2,514.22,513.34,513.37,7439.0
2025-04-21 10:15:00,513.36,513.62,511.33,512.04,15607.0,513.36,513.62,511.33,512.04,15607.0
2025-04-21 10:20:00,511.98,512.23,511.5,511.51,19349.0,511.98,512.23,511.5,511.51,19349.0
2025-04-21 10:25:00,511.45,512.17,511.35,511.46,10335.0,511.45,512.17,511.35,511.46,10335.0
2025-04-21 10:30:00,511.8,512.11,511.29,511.29,6442.0,511.8,512.11,511.29,511.29,6442.0
2025-04-21 10:35:00,511.37,512.2,511.07,512.2,4136.0,511.37,512.2,511.07,512.2,4136.0
2025-04-21 10:40:00,512.14,512.56,510.76,510.76,9685.0,512.14,512.56,510.76,510.76,9685.0
2025-04-21 10:45:00,510.93,511.36,510.3,510.38,12782.0,510.93,511.36,510.3,510.38,12782.0
2025-04-21 10:50:00,510.29,510.32,509.44,510.3,11682.0,510.29,510.32,509.44,510.3,11682.0
2025-04-21 10:55:00,510.22,510.22,509.37,509.4,8371.0,510.22,510.22,509.37,509.4,8371.0
2025-04-21 11:00:00,509.61,510.06,509.38,509.72,8956.0,509.61,510.06,509.38,509.72,8956.0
2025-04-21 11:05:00,509.84,510.29,509.53,510.23,13082.0,509.84,510.29,509.53,510.23,13082.0
2025-04-21 11:10:00,510.47,510.91,510.09,510.48,9824.0,510.47,510.91,510.09,510.48,9824.0
2025-04-21 11:15:00,510.48,510.96,510.39,510.88,5215.0,510.48,510.96,510.39,510.88,5215.0
2025-04-21 11:20:00,511.04,511.04,510.02,510.33,9214.0,511.04,511.04,510.02,510.33,9214.0
2025-04-21 11:25:00,510.33,510.6,508.99,509.51,15745.0,510.33,510.6,508.99,509.51,15745.0
2025-04-21 11:30:00,509.71,509.71,508.64,508.73,8553.0,509.71,509.71,508.64,508.73,8553.0
2025-04-21 11:35:00,508.78,509.29,508.51,508.97,8679.0,508.78,509.29,508.51,508.97,8679.0
2025-04-21 11:40:00,509.1,509.31,508.69,508.95,21336.0,509.1,509.31,508.69,508.95,21336.0
2025-04-21 11:45:00,508.85,508.9,507.43,508.04,13951.0,508.85,508.9,507.43,508.04,13951.0
2025-04-21 11:50:00,507.85,508.01,507.0,507.29,6657.0,507.85,508.01,507.0,507.29,6657.0
2025-04-21 11:55:00,506.99,507.75,506.61,507.56,5294.0,506.99,507.75,506.61,507.56,5294.0
2025-04-21 12:00:00,507.49,508.1,507.46,507.95,6329.0,507.49,508.1,507.46,507.95,6329.0
2025-04-21 12:05:00,508.12,508.85,507.88,508.65,9420.0,508.12,508.85,507.88,508.65,9420.0
2025-04-21 12:10:00,508.64,509.1,508.63,508.85,9205.0,508.64,509.1,508.63,508.85,9205.0
2025-04-21 12:15:00,509.0,509.25,508.45,508.73,39187.0,509.0,509.25,508.45,508.73,39187.0
2025-04-21 12:20:00,508.62,508.87,508.01,508.21,11659.0,508.62,508.87,508.01,508.21,11659.0
2025-04-21 12:25:00,508.2,508.23,507.51,508.13,19803.0,508.2,508.23,507.51,508.13,19803.0
2025-04-21 12:30:00,508.27,508.79,508.2,508.58,7980.0,508.27,508.79,508.2,508.58,7980.0
2025-04-21 12:35:00,508.67,509.02,508.56,508.92,5212.0,508.67,509.02,508.56,508.92,5212.0
2025-04-21 12:40:00,508.99,509.56,508.98,509.1,7782.0,508.99,509.56,508.98,509.1,7782.0
2025-04-21 12:45:00,509.24,509.39,508.24,508.58,13577.0,509.24,509.39,508.24,508.58,13577.0
2025-04-21 12:50:00,508.36,508.42,507.42,507.42,9627.0,508.36,508.42,507.42,507.42,9627.0
2025-04-21 12:55:00,506.89,507.61,506.88,507.61,15333.0,506.89,507.61,506.88,507.61,15333.0
2025-04-21 13:00:00,507.69,507.92,506.34,506.38,16919.0,507.69,507.92,506.34,506.38,16919.0
2025-04-21 13:05:00,506.47,506.75,505.99,506.43,17045.0,506.47,506.75,505.99,506.43,17045.0
2025-04-21 13:10:00,506.24,506.25,505.44,505.48,22607.0,506.24,506.25,505.44,505.48,22607.0
2025-04-21 13:15:00,505.56,506.21,505.17,506.0,17174.0,505.56,506.21,505.17,506.0,17174.0
2025-04-21 13:20:00,506.0,506.29,505.39,505.39,6540.0,506.0,506.29,505.39,505.39,6540.0
2025-04-21 13:25:00,505.39,505.89,504.91,505.18,11994.0,505.39,505.89,504.91,505.18,11994.0
2025-04-21 13:30:00,505.23,506.18,505.03,505.9,16688.0,505.23,506.18,505.03,505.9,16688.0
2025-04-21 13:35:00,506.07,506.94,505.97,506.65,10839.0,506.07,506.94,505.97,506.65,10839.0
2025-04-21 13:40:00,506.9,506.9,505.8,506.07,13807.0,506.9,506.9,505.8,506.07,13807.0
2025-04-21 13:45:00,506.22,506.6,505.86,505.86,19389.0,506.22,506.6,505.86,505.86,19389.0
2025-04-21 13:50:00,506.0,506.27,505.68,505.96,12717.0,506.0,506.27,505.68,505.96,12717.0
2025-04-21 13:55:00,505.74,505.74,504.67,504.67,9963.0,505.74,505.74,504.67,504.67,9963.0
2025-04-21 14:00:00,504.6,504.86,503.75,504.11,16744.0,504.6,504.86,503.75,504.11,16744.0
2025-04-21 14:05:00,504.11,504.54,503.54,503.81,17839.0,504.11,504.54,503.54,503.81,17839.0
2025-04-21 14:10:00,503.91,504.44,503.54,504.44,9939.0,503.91,504.44,503.54,504.44,9939.0
2025-04-21 14:15:00,504.31,505.31,504.12,505.02,4644.0,504.31,505.31,504.12,505.02,4644.0
2025-04-21 14:20:00,505.02,505.5,504.56,505.16,17227.0,505.02,505.5,504.56,505.16,17227.0
2025-04-21 14:25:00,505.05,505.6,504.91,505.48,9626.0,505.05,505.6,504.91,505.48,9626.0
2025-04-21 14:30:00,505.53,506.16,505.08,505.72,21522.0,505.53,506.16,505.08,505.72,21522.0
2025-04-21 14:35:00,505.39,506.17,505.39,505.87,11973.0,505.39,506.17,505.39,505.87,11973.0
2025-04-21 14:40:00,505.87,506.07,505.3,505.37,12835.0,505.87,506.07,505.3,505.37,12835.0
2025-04-21 14:45:00,505.41,505.44,504.89,505.17,14842.0,505.41,505.44,504.89,505.17,14842.0
2025-04-21 14:50:00,505.17,505.19,504.91,505.08,12494.0,505.17,505.19,504.91,505.08,12494.0
2025-04-21 14:55:00,505.02,505.26,504.64,504.64,13058.0,505.02,505.26,504.64,504.64,13058.0
2025-04-21 15:00:00,504.35,505.56,504.35,505.33,10519.0,504.35,505.56,504.35,505.33,10519.0
2025-04-21 15:05:00,505.46,505.74,505.1,505.54,14183.0,505.46,505.74,505.1,505.54,14183.0
2025-04-21 15:10:00,505.54,506.53,505.46,505.86,14776.0,505.54,506.53,505.46,505.86,14776.0
2025-04-21 15:15:00,505.87,506.26,505.67,506.26,16568.0,505.87,506.26,505.67,506.26,16568.0
2025-04-21 15:20:00,506.25,506.84,506.14,506.62,12126.0,506.25,506.84,506.14,506.62,12126.0
2025-04-21 15:25:00,506.68,506.68,505.95,506.46,23848.0,506.68,506.68,505.95,506.46,23848.0
2025-04-21 15:30:00,506.64,506.86,506.16,506.86,43184.0,506.64,506.86,506.16,506.86,43184.0
2025-04-21 15:35:00,506.82,508.14,506.67,507.76,29858.0,506.82,508.14,506.67,507.76,29858.0
2025-04-21 15:40:00,507.87,508.37,507.74,508.26,34364.0,507.87,508.37,507.74,508.26,34364.0
2025-04-21 15:45:00,508.14,508.76,507.36,508.16,26741.0,508.14,508.76,507.36,508.16,26741.0
2025-04-21 15:50:00,508.09,509.6,507.86,509.33,54941.0,508.09,509.6,507.86,509.33,54941.0
2025-04-21 15:55:00,509.51,509.99,508.74,509.08,137399.0,509.51,509.99,508.74,509.08,137399.0
2025-04-22 09:30:00,515.62,517.5,512.75,513.77,65644.0,515.62,517.5,512.75,513.77,65644.0
2025-04-22 09:35:00,513.71,515.97,513.42,515.64,26489.0,513.71,515.97,513.42,515.64,26489.0
2025-04-22 09:40:00,515.65,516.06,514.84,515.8,15752.0,515.65,516.06,514.84,515.8,15752.0
2025-04-22 09:45:00,516.16,517.47,516.16,517.31,14190.0,516.16,517.47,516.16,517.31,14190.0
2025-04-22 09:50:00,517.31,517.5,516.68,517.5,18642.0,517.31,517.5,516.68,517.5,18642.0
2025-04-22 09:55:00,517.23,517.97,516.62,517.88,12382.0,517.23,517.97,516.62,517.88,12382.0
2025-04-22 10:00:00,517.97,519.12,517.6,517.87,18997.0,517.97,519.12,517.6,517.87,18997.0
2025-04-22 10:05:00,518.05,520.06,517.76,519.99,12013.0,518.05,520.06,517.76,519.99,12013.0
2025-04-22 10:10:00,520.14,520.43,519.36,519.36,16375.0,520.14,520.43,519.36,519.36,16375.0
2025-04-22 10:15:00,519.25,520.2,518.88,520.16,20931.0,519.25,520.2,518.88,520.16,20931.0
2025-04-22 10:20:00,519.9,520.65,519.83,519.86,14136.0,519.9,520.65,519.83,519.86,14136.0
2025-04-22 10:25:00,519.88,520.06,519.37,519.9,12886.0,519.88,520.06,519.37,519.9,12886.0
2025-04-22 10:30:00,519.71,520.23,519.08,520.23,14489.0,519.71,520.23,519.08,520.23,14489.0
2025-04-22 10:35:00,520.17,521.1,520.17,521.1,4815.0,520.17,521.1,520.17,521.1,4815.0
2025-04-22 10:40:00,521.18,521.86,521.08,521.86,5009.0,521.18,521.86,521.08,521.86,5009.0
2025-04-22 10:45:00,521.97,522.24,521.62,521.74,8525.0,521.97,522.24,521.62,521.74,8525.0
2025-04-22 10:50:00,521.74,522.43,521.5,521.86,9746.0,521.74,522.43,521.5,521.86,9746.0
2025-04-22 10:55:00,521.66,522.33,521.66,521.9,15619.0,521.66,522.33,521.66,521.9,15619.0
2025-04-22 11:00:00,521.88,522.68,521.87,522.68,12684.0,521.88,522.68,521.87,522.68,12684.0
2025-04-22 11:05:00,522.66,522.66,521.83,522.11,13607.0,522.66,522.66,521.83,522.11,13607.0
2025-04-22 11:10:00,521.97,522.64,521.97,522.52,6162.0,521.97,522.64,521.97,522.52,6162.0
2025-04-22 11:15:00,522.64,522.84,522.2,522.65,11597.0,522.64,522.84,522.2,522.65,11597.0
2025-04-22 11:20:00,522.26,522.73,521.74,522.5,8686.0,522.26,522.73,521.74,522.5,8686.0
2025-04-22 11:25:00,522.61,522.76,522.14,522.67,5660.0,522.61,522.76,522.14,522.67,5660.0
2025-04-22 11:30:00,522.43,522.59,521.98,522.45,12796.0,522.43,522.59,521.98,522.45,12796.0
2025-04-22 11:35:00,522.42,522.43,521.8,521.81,4406.0,522.42,522.43,521.8,521.81,4406.0
2025-04-22 11:40:00,521.98,522.47,521.5,521.5,7014.0,521.98,522.47,521.5,521.5,7014.0
2025-04-22 11:45:00,521.76,521.89,521.32,521.32,4711.0,521.76,521.89,521.32,521.32,4711.0
2025-04-22 11:50:00,521.49,522.79,521.48,522.79,6637.0,521.49,522.79,521.48,522.79,6637.0
2025-04-22 11:55:00,522.88,525.0,522.81,524.99,12081.0,522.88,525.0,522.81,524.99,12081.0
2025-04-22 12:00:00,524.83,526.95,524.83,525.96,9806.0,524.83,526.95,524.83,525.96,9806.0
2025-04-22 12:05:00,525.65,525.65,524.99,525.18,4538.0,525.65,525.65,524.99,525.18,4538.0
2025-04-22 12:10:00,525.41,525.77,525.23,525.77,5410.0,525.41,525.77,525.23,525.77,5410.0
2025-04-22 12:15:00,525.87,526.0,525.27,525.29,11160.0,525.87,526.0,525.27,525.29,11160.0
2025-04-22 12:20:00,525.96,526.51,525.65,526.51,4673.0,525.96,526.51,525.65,526.51,4673.0
2025-04-22 12:25:00,526.51,527.3,526.31,526.42,8521.0,526.51,527.3,526.31,526.42,8521.0
2025-04-22 12:30:00,526.53,527.33,526.47,526.82,12737.0,526.53,527.33,526.47,526.82,12737.0
2025-04-22 12:35:00,526.75,527.13,526.56,526.81,5068.0,526.75,527.13,526.56,526.81,5068.0
2025-04-22 12:40:00,526.82,526.94,526.02,526.55,6825.0,526.82,526.94,526.02,526.55,6825.0
2025-04-22 12:45:00,526.55,526.6,525.72,526.11,6087.0,526.55,526.6,525.72,526.11,6087.0
2025-04-22 12:50:00,526.11,526.11,525.4,525.71,8099.0,526.11,526.11,525.4,525.71,8099.0
2025-04-22 12:55:00,525.71,526.24,525.71,525.97,2741.0,525.71,526.24,525.71,525.97,2741.0
2025-04-22 13:00:00,525.76,526.29,525.76,526.12,4160.0,525.76,526.29,525.76,526.12,4160.0
2025-04-22 13:05:00,526.12,526.83,525.45,526.41,10251.0,526.12,526.83,525.45,526.41,10251.0
2025-04-22 13:10:00,526.31,526.31,523.93,524.46,10286.0,526.31,526.31,523.93,524.46,10286.0
2025-04-22 13:15:00,524.5,524.5,522.61,523.66,9897.0,524.5,524.5,522.61,523.66,9897.0
2025-04-22 13:20:00,523.74,524.1,522.05,522.51,4398.0,523.74,524.1,522.05,522.51,4398.0
2025-04-22 13:25:00,522.55,523.83,521.61,521.7,11095.0,522.55,523.83,521.61,521.7,11095.0
2025-04-22 13:30:00,521.84,522.01,520.75,521.85,10217.0,521.84,522.01,520.75,521.85,10217.0
2025-04-22 13:35:00,522.1,523.24,522.1,522.82,4002.0,522.1,523.24,522.1,522.82,4002.0
2025-04-22 13:40:00,522.75,522.81,522.04,522.62,4668.0,522.75,522.81,522.04,522.62,4668.0
2025-04-22 13:45:00,522.75,522.75,521.86,522.05,6473.0,522.75,522.75,521.86,522.05,6473.0
2025-04-22 13:50:00,522.05,522.71,521.56,522.69,4172.0,522.05,522.71,521.56,522.69,4172.0
2025-04-22 13:55:00,522.64,522.94,522.19,522.19,6926.0,522.64,522.94,522.19,522.19,6926.0
2025-04-22 14:00:00,522.36,523.45,521.99,523.45,12203.0,522.36,523.45,521.99,523.45,12203.0
2025-04-22 14:05:00,523.7,524.43,523.42,524.03,3431.0,523.7,524.43,523.42,524.03,3431.0
2025-04-22 14:10:00,524.15,525.23,524.08,525.1,13980.0,524.15,525.23,524.08,525.1,13980.0
2025-04-22 14:15:00,525.14,525.4,524.7,525.09,16133.0,525.14,525.4,524.7,525.09,16133.0
2025-04-22 14:20:00,525.06,526.16,524.81,525.73,7783.0,525.06,526.16,524.81,525.73,7783.0
2025-04-22 14:25:00,525.59,525.73,525.39,525.41,3845.0,525.59,525.73,525.39,525.41,3845.0
2025-04-22 14:30:00,525.61,526.32,525.6,526.16,6391.0,525.61,526.32,525.6,526.16,6391.0
2025-04-22 14:35:00,526.15,526.57,526.05,526.2,4369.0,526.15,526.57,526.05,526.2,4369.0
2025-04-22 14:40:00,526.32,527.17,526.16,527.14,3628.0,526.32,527.17,526.16,527.14,3628.0
2025-04-22 14:45:00,527.09,527.85,526.94,527.22,9460.0,527.09,527.85,526.94,527.22,9460.0
2025-04-22 14:50:00,527.42,528.03,527.36,527.86,7973.0,527.42,528.03,527.36,527.86,7973.0
2025-04-22 14:55:00,527.85,528.05,527.62,527.67,4917.0,527.85,528.05,527.62,527.67,4917.0
2025-04-22 15:00:00,527.79,527.97,527.15,527.71,7819.0,527.79,527.97,527.15,527.71,7819.0
2025-04-22 15:05:00,527.82,527.97,527.0,527.29,7260.0,527.82,527.97,527.0,527.29,7260.0
2025-04-22 15:10:00,527.11,527.27,526.68,526.71,7382.0,527.11,527.27,526.68,526.71,7382.0
2025-04-22 15:15:00,526.81,527.12,525.67,525.87,8561.0,526.81,527.12,525.67,525.87,8561.0
2025-04-22 15:20:00,525.99,526.09,525.5,525.63,6260.0,525.99,526.09,525.5,525.63,6260.0
2025-04-22 15:25:00,525.91,526.42,525.19,525.79,12198.0,525.91,526.42,525.19,525.79,12198.0
2025-04-22 15:30:00,525.82,526.35,525.61,525.88,8705.0,525.82,526.35,525.61,525.88,8705.0
2025-04-22 15:35:00,525.74,526.34,525.6,525.65,14034.0,525.74,526.34,525.6,525.65,14034.0
2025-04-22 15:40:00,525.71,527.63,525.21,527.32,19018.0,525.71,527.63,525.21,527.32,19018.0
2025-04-22 15:45:00,527.14,528.61,527.13,528.44,24593.0,527.14,528.61,527.13,528.44,24593.0
2025-04-22 15:50:00,528.42,528.42,526.75,527.74,40327.0,528.42,528.42,526.75,527.74,40327.0
2025-04-22 15:55:00,527.52,528.8,527.09,527.46,92314.0,527.52,528.8,527.09,527.46,92314.0
2025-04-23 09:30:00,537.74,540.93,535.25,540.27,74458.0,537.74,540.93,535.25,540.27,74458.0
2025-04-23 09:35:00,539.82,543.94,538.63,539.72,39078.0,539.82,543.94,538.63,539.72,39078.0
2025-04-23 09:40:00,539.29,541.31,539.29,540.47,11591.0,539.29,541.31,539.29,540.47,11591.0
2025-04-23 09:45:00,540.7,541.62,539.3,541.4,15436.0,540.7,541.62,539.3,541.4,15436.0
2025-04-23 09:50:00,541.47,542.19,539.75,539.87,17628.0,541.47,542.19,539.75,539.87,17628.0
2025-04-23 09:55:00,539.54,541.09,539.1,540.72,10103.0,539.54,541.09,539.1,540.72,10103.0
2025-04-23 10:00:00,541.0,542.49,538.5,541.57,24379.0,541.0,542.49,538.5,541.57,24379.0
2025-04-23 10:05:00,541.57,541.79,540.86,541.55,18399.0,541.57,541.79,540.86,541.55,18399.0
2025-04-23 10:10:00,541.35,542.29,540.1,540.6,20486.0,541.35,542.29,540.1,540.6,20486.0
2025-04-23 10:15:00,540.6,541.09,537.24,538.62,18233.0,540.6,541.09,537.24,538.62,18233.0
2025-04-23 10:20:00,538.62,540.05,537.4,539.83,22504.0,538.62,540.05,537.4,539.83,22504.0
2025-04-23 10:25:00,539.81,541.85,539.8,541.67,8249.0,539.81,541.85,539.8,541.67,8249.0
2025-04-23 10:30:00,541.57,542.49,541.29,541.68,21954.0,541.57,542.49,541.29,541.68,21954.0
2025-04-23 10:35:00,541.77,541.99,541.29,541.34,6680.0,541.77,541.99,541.29,541.34,6680.0
2025-04-23 10:40:00,541.63,541.77,540.65,541.11,6625.0,541.63,541.77,540.65,541.11,6625.0
2025-04-23 10:45:00,541.41,541.82,540.8,541.15,13233.0,541.41,541.82,540.8,541.15,13233.0
2025-04-23 10:50:00,541.21,541.21,539.84,540.36,9850.0,541.21,541.21,539.84,540.36,9850.0
2025-04-23 10:55:00,540.27,540.67,539.87,539.87,15878.0,540.27,540.67,539.87,539.87,15878.0
2025-04-23 11:00:00,540.04,540.71,538.75,540.0,14730.0,540.04,540.71,538.75,540.0,14730.0
2025-04-23 11:05:00,540.21,541.44,539.79,540.58,35462.0,540.21,541.44,539.79,540.58,35462.0
2025-04-23 11:10:00,540.3,540.3,539.33,540.17,10155.0,540.3,540.3,539.33,540.17,10155.0
2025-04-23 11:15:00,540.33,541.11,538.0,539.32,76508.0,540.33,541.11,538.0,539.32,76508.0
2025-04-23 11:20:00,539.66,539.66,536.79,537.98,14252.0,539.66,539.66,536.79,537.98,14252.0
2025-04-23 11:25:00,537.98,538.47,535.74,536.25,12344.0,537.98,538.47,535.74,536.25,12344.0
2025-04-23 11:30:00,536.74,536.93,534.84,536.61,13330.0,536.74,536.93,534.84,536.61,13330.0
2025-04-23 11:35:00,536.5,536.9,535.73,536.9,6155.0,536.5,536.9,535.73,536.9,6155.0
2025-04-23 11:40:00,536.76,537.29,536.23,536.3,14496.0,536.76,537.29,536.23,536.3,14496.0
2025-04-23 11:45:00,536.31,536.63,534.03,534.52,10325.0,536.31,536.63,534.03,534.52,10325.0
2025-04-23 11:50:00,534.52,535.26,533.48,534.04,7023.0,534.52,535.26,533.48,534.04,7023.0
2025-04-23 11:55:00,534.02,535.45,534.02,534.9,10766.0,534.02,535.45,534.02,534.9,10766.0
2025-04-23 12:00:00,534.79,534.97,533.52,533.52,17617.0,534.79,534.97,533.52,533.52,17617.0
2025-04-23 12:05:00,533.68,534.08,532.83,533.13,11638.0,533.68,534.08,532.83,533.13,11638.0
2025-04-23 12:10:00,533.06,533.85,532.25,532.82,14261.0,533.06,533.85,532.25,532.82,14261.0
2025-04-23 12:15:00,532.71,532.81,531.2,531.39,17322.0,532.71,532.81,531.2,531.39,17322.0
2025-04-23 12:20:00,531.39,531.54,530.49,531.15,22838.0,531.39,531.54,530.49,531.15,22838.0
2025-04-23 12:25:00,531.02,532.93,530.39,532.47,26617.0,531.02,532.93,530.39,532.47,26617.0
2025-04-23 12:30:00,532.58,532.76,532.03,532.52,25653.0,532.58,532.76,532.03,532.52,25653.0
2025-04-23 12:35:00,532.55,533.53,532.55,533.52,23639.0,532.55,533.53,532.55,533.52,23639.0
2025-04-23 12:40:00,533.33,533.68,532.9,533.1,16767.0,533.33,533.68,532.9,533.1,16767.0
2025-04-23 12:45:00,533.1,533.16,531.07,531.26,17269.0,533.1,533.16,531.07,531.26,17269.0
2025-04-23 12:50:00,530.92,532.02,530.92,531.86,3883.0,530.92,532.02,530.92,531.86,3883.0
2025-04-23 12:55:00,531.62,533.0,531.62,532.71,3578.0,531.62,533.0,531.62,532.71,3578.0
2025-04-23 13:00:00,532.78,533.5,531.09,533.5,15173.0,532.78,533.5,531.09,533.5,15173.0
2025-04-23 13:05:00,533.3,534.42,533.0,534.06,10741.0,533.3,534.42,533.0,534.06,10741.0
2025-04-23 13:10:00,534.14,534.35,533.74,534.35,9277.0,534.14,534.35,533.74,534.35,9277.0
2025-04-23 13:15:00,534.18,534.69,534.04,534.38,5917.0,534.18,534.69,534.04,534.38,5917.0
2025-04-23 13:20:00,534.23,534.47,533.79,534.22,19269.0,534.23,534.47,533.79,534.22,19269.0
2025-04-23 13:25:00,534.02,534.88,533.24,533.24,8051.0,534.02,534.88,533.24,533.24,8051.0
2025-04-23 13:30:00,533.14,533.82,532.47,532.71,11592.0,533.14,533.82,532.47,532.71,11592.0
2025-04-23 13:35:00,532.71,532.82,531.66,531.88,4487.0,532.71,532.82,531.66,531.88,4487.0
2025-04-23 13:40:00,532.12,532.12,531.28,531.88,5558.0,532.12,532.12,531.28,531.88,5558.0
2025-04-23 13:45:00,531.79,531.84,531.19,531.46,6481.0,531.79,531.84,531.19,531.46,6481.0
2025-04-23 13:50:00,531.47,532.68,531.05,532.43,6614.0,531.47,532.68,531.05,532.43,6614.0
2025-04-23 13:55:00,532.55,533.03,532.39,532.41,2793.0,532.55,533.03,532.39,532.41,2793.0
2025-04-23 14:00:00,532.5,533.13,531.4,531.9,21335.0,532.5,533.13,531.4,531.9,21335.0
2025-04-23 14:05:00,532.04,532.53,531.68,531.88,9328.0,532.04,532.53,531.68,531.88,9328.0
2025-04-23 14:10:00,532.0,532.51,531.51,531.84,25349.0,532.0,532.51,531.51,531.84,25349.0
2025-04-23 14:15:00,531.84,532.96,531.83,532.13,32461.0,531.84,532.96,531.83,532.13,32461.0
2025-04-23 14:20:00,532.07,532.59,531.0,531.25,14022.0,532.07,532.59,531.0,531.25,14022.0
2025-04-23 14:25:00,531.11,531.32,530.21,530.34,8432.0,531.11,531.32,530.21,530.34,8432.0
2025-04-23 14:30:00,530.39,531.49,530.39,530.75,6733.0,530.39,531.49,530.39,530.75,6733.0
2025-04-23 14:35:00,530.51,530.91,530.11,530.9,5558.0,530.51,530.91,530.11,530.9,5558.0
2025-04-23 14:40:00,530.74,531.25,530.03,530.2,10449.0,530.74,531.25,530.03,530.2,10449.0
2025-04-23 14:45:00,530.12,530.48,529.85,529.86,24871.0,530.12,530.48,529.85,529.86,24871.0
2025-04-23 14:50:00,530.19,530.25,529.55,529.81,14281.0,530.19,530.25,529.55,529.81,14281.0
2025-04-23 14:55:00,529.67,531.22,529.65,530.76,6117.0,529.67,531.22,529.65,530.76,6117.0
2025-04-23 15:00:00,530.32,530.91,528.38,528.61,18316.0,530.32,530.91,528.38,528.61,18316.0
2025-04-23 15:05:00,528.7,529.6,528.69,528.98,19575.0,528.7,529.6,528.69,528.98,19575.0
2025-04-23 15:10:00,529.3,530.62,529.2,529.26,8040.0,529.3,530.62,529.2,529.26,8040.0
2025-04-23 15:15:00,529.48,529.54,528.96,529.02,8587.0,529.48,529.54,528.96,529.02,8587.0
2025-04-23 15:20:00,529.22,529.69,529.11,529.2,12752.0,529.22,529.69,529.11,529.2,12752.0
2025-04-23 15:25:00,529.36,529.62,528.52,529.14,25100.0,529.36,529.62,528.52,529.14,25100.0
2025-04-23 15:30:00,529.14,530.41,528.65,528.65,34763.0,529.14,530.41,528.65,528.65,34763.0
2025-04-23 15:35:00,528.43,529.11,527.75,528.79,31687.0,528.43,529.11,527.75,528.79,31687.0
2025-04-23 15:40:00,528.76,529.28,528.07,528.8,22131.0,528.76,529.28,528.07,528.8,22131.0
2025-04-23 15:45:00,528.69,529.5,527.62,529.43,16761.0,528.69,529.5,527.62,529.43,16761.0
2025-04-23 15:50:00,529.85,530.86,529.03,530.58,30363.0,529.85,530.86,529.03,530.58,30363.0
2025-04-23 15:55:00,530.54,530.75,529.55,530.0,159072.0,530.54,530.75,529.55,530.0,159072.0
2025-04-24 09:30:00,528.69,529.02,526.0,527.9,42738.0,528.69,529.02,526.0,527.9,42738.0
2025-04-24 09:35:00,527.76,527.93,525.27,527.58,21302.0,527.76,527.93,525.27,527.58,21302.0
2025-04-24 09:40:00,527.63,527.88,526.83,527.21,7268.0,527.63,527.88,526.83,527.21,7268.0
2025-04-24 09:45:00,527.2,527.93,526.83,527.5,13302.0,527.2,527.93,526.83,527.5,13302.0
2025-04-24 09:50:00,527.28,528.0,526.85,527.28,17734.0,527.28,528.0,526.85,527.28,17734.0
2025-04-24 09:55:00,527.28,529.09,527.25,528.45,21120.0,527.28,529.09,527.25,528.45,21120.0
2025-04-24 10:00:00,528.45,529.01,528.02,528.5,52802.0,528.45,529.01,528.02,528.5,52802.0
2025-04-24 10:05:00,528.55,530.33,528.41,529.86,14656.0,528.55,530.33,528.41,529.86,14656.0
2025-04-24 10:10:00,529.86,529.98,528.64,529.38,7572.0,529.86,529.98,528.64,529.38,7572.0
2025-04-24 10:15:00,529.35,529.94,528.79,529.83,10466.0,529.35,529.94,528.79,529.83,10466.0
2025-04-24 10:20:00,529.8,530.81,529.72,530.77,11191.0,529.8,530.81,529.72,530.77,11191.0
2025-04-24 10:25:00,530.82,531.84,530.62,531.77,7095.0,530.82,531.84,530.62,531.77,7095.0
2025-04-24 10:30:00,531.81,532.71,531.25,532.71,10158.0,531.81,532.71,531.25,532.71,10158.0
2025-04-24 10:35:00,532.37,532.95,532.0,532.26,9923.0,532.37,532.95,532.0,532.26,9923.0
2025-04-24 10:40:00,532.62,532.85,531.81,532.1,16312.0,532.62,532.85,531.81,532.1,16312.0
2025-04-24 10:45:00,532.38,532.38,531.42,532.02,47325.0,532.38,532.38,531.42,532.02,47325.0
2025-04-24 10:50:00,532.16,533.2,532.1,533.2,6649.0,532.16,533.2,532.1,533.2,6649.0
2025-04-24 10:55:00,533.22,533.54,532.38,532.92,6364.0,533.22,533.54,532.38,532.92,6364.0
2025-04-24 11:00:00,532.82,532.93,531.63,532.36,11896.0,532.82,532.93,531.63,532.36,11896.0
2025-04-24 11:05:00,532.48,532.82,532.35,532.53,3787.0,532.48,532.82,532.35,532.53,3787.0
2025-04-24 11:10:00,532.53,533.46,532.53,532.97,9679.0,532.53,533.46,532.53,532.97,9679.0
2025-04-24 11:15:00,533.1,533.38,532.27,532.27,6328.0,533.1,533.38,532.27,532.27,6328.0
2025-04-24 11:20:00,532.27,532.7,531.56,531.74,9596.0,532.27,532.7,531.56,531.74,9596.0
2025-04-24 11:25:00,531.74,532.42,531.33,532.22,26058.0,531.74,532.42,531.33,532.22,26058.0
2025-04-24 11:30:00,532.07,532.36,531.75,532.36,13280.0,532.07,532.36,531.75,532.36,13280.0
2025-04-24 11:35:00,532.16,532.74,532.16,532.74,3047.0,532.16,532.74,532.16,532.74,3047.0
2025-04-24 11:40:00,532.74,533.53,532.08,532.38,5494.0,532.74,533.53,532.08,532.38,5494.0
2025-04-24 11:45:00,531.96,532.18,531.36,531.85,8478.0,531.96,532.18,531.36,531.85,8478.0
2025-04-24 11:50:00,531.44,532.9,531.44,532.79,5415.0,531.44,532.9,531.44,532.79,5415.0
2025-04-24 11:55:00,532.86,532.86,531.64,531.84,9405.0,532.86,532.86,531.64,531.84,9405.0
2025-04-24 12:00:00,531.84,532.24,531.62,532.04,3005.0,531.84,532.24,531.62,532.04,3005.0
2025-04-24 12:05:00,531.83,531.87,531.23,531.31,5378.0,531.83,531.87,531.23,531.31,5378.0
2025-04-24 12:10:00,531.32,532.55,531.31,532.55,3350.0,531.32,532.55,531.31,532.55,3350.0
2025-04-24 12:15:00,532.44,533.38,532.44,533.08,3604.0,532.44,533.38,532.44,533.08,3604.0
2025-04-24 12:20:00,533.36,533.88,532.93,532.93,6056.0,533.36,533.88,532.93,532.93,6056.0
2025-04-24 12:25:00,532.68,534.12,532.67,533.49,9151.0,532.68,534.12,532.67,533.49,9151.0
2025-04-24 12:30:00,533.53,534.26,533.13,534.22,6190.0,533.53,534.26,533.13,534.22,6190.0
2025-04-24 12:35:00,533.75,534.13,533.6,533.6,4463.0,533.75,534.13,533.6,533.6,4463.0
2025-04-24 12:40:00,533.73,534.48,533.71,534.16,15781.0,533.73,534.48,533.71,534.16,15781.0
2025-04-24 12:45:00,534.17,534.17,533.59,533.7,8237.0,534.17,534.17,533.59,533.7,8237.0
2025-04-24 12:50:00,533.72,533.88,533.15,533.84,6976.0,533.72,533.88,533.15,533.84,6976.0
2025-04-24 12:55:00,533.77,535.06,533.77,534.7,13998.0,533.77,535.06,533.77,534.7,13998.0
2025-04-24 13:00:00,534.4,534.49,533.95,534.18,4096.0,534.4,534.49,533.95,534.18,4096.0
2025-04-24 13:05:00,533.75,534.03,533.41,533.46,3624.0,533.75,534.03,533.41,533.46,3624.0
2025-04-24 13:10:00,533.4,533.95,533.31,533.82,5598.0,533.4,533.95,533.31,533.82,5598.0
2025-04-24 13:15:00,533.9,533.9,532.68,533.08,11400.0,533.9,533.9,532.68,533.08,11400.0
2025-04-24 13:20:00,533.08,533.56,532.7,533.46,5076.0,533.08,533.56,532.7,533.46,5076.0
2025-04-24 13:25:00,533.79,534.33,533.57,533.67,5271.0,533.79,534.33,533.57,533.67,5271.0
2025-04-24 13:30:00,533.71,534.55,533.39,533.39,7899.0,533.71,534.55,533.39,533.39,7899.0
2025-04-24 13:35:00,533.39,533.83,533.31,533.5,9852.0,533.39,533.83,533.31,533.5,9852.0
2025-04-24 13:40:00,533.6,533.64,532.72,532.85,8839.0,533.6,533.64,532.72,532.85,8839.0
2025-04-24 13:45:00,533.08,533.2,532.44,532.94,7911.0,533.08,533.2,532.44,532.94,7911.0
2025-04-24 13:50:00,532.96,533.64,532.96,533.6,11471.0,532.96,533.64,532.96,533.6,11471.0
2025-04-24 13:55:00,533.8,533.8,532.84,533.0,5711.0,533.8,533.8,532.84,533.0,5711.0
2025-04-24 14:00:00,532.78,534.05,532.78,533.67,6537.0,532.78,534.05,532.78,533.67,6537.0
2025-04-24 14:05:00,533.67,534.29,533.42,533.79,11203.0,533.67,534.29,533.42,533.79,11203.0
2025-04-24 14:10:00,533.75,534.0,533.27,533.27,7419.0,533.75,534.0,533.27,533.27,7419.0
2025-04-24 14:15:00,533.17,533.31,532.53,532.73,3698.0,533.17,533.31,532.53,532.73,3698.0
2025-04-24 14:20:00,532.7,532.7,532.01,532.38,5227.0,532.7,532.7,532.01,532.38,5227.0
2025-04-24 14:25:00,532.38,532.99,532.38,532.84,3355.0,532.38,532.99,532.38,532.84,3355.0
2025-04-24 14:30:00,532.85,533.77,532.85,533.4,6121.0,532.85,533.77,532.85,533.4,6121.0
2025-04-24 14:35:00,533.45,533.66,533.09,533.16,5532.0,533.45,533.66,533.09,533.16,5532.0
2025-04-24 14:40:00,533.28,533.51,532.93,533.11,6869.0,533.28,533.51,532.93,533.11,6869.0
2025-04-24 14:45:00,533.19,533.64,532.95,533.44,6986.0,533.19,533.64,532.95,533.44,6986.0
2025-04-24 14:50:00,533.15,533.9,533.15,533.56,6673.0,533.15,533.9,533.15,533.56,6673.0
2025-04-24 14:55:00,533.54,533.81,533.22,533.22,7219.0,533.54,533.81,533.22,533.22,7219.0
2025-04-24 15:00:00,533.15,533.15,532.43,532.49,4475.0,533.15,533.15,532.43,532.49,4475.0
2025-04-24 15:05:00,532.33,532.68,532.02,532.61,4184.0,532.33,532.68,532.02,532.61,4184.0
2025-04-24 15:10:00,532.67,532.67,531.79,532.25,6232.0,532.67,532.67,531.79,532.25,6232.0
2025-04-24 15:15:00,532.13,532.65,532.08,532.28,7792.0,532.13,532.65,532.08,532.28,7792.0
2025-04-24 15:20:00,532.23,532.94,532.04,532.72,6867.0,532.23,532.94,532.04,532.72,6867.0
2025-04-24 15:25:00,532.56,533.23,532.55,532.75,5825.0,532.56,533.23,532.55,532.75,5825.0
2025-04-24 15:30:00,532.75,532.95,532.4,532.6,7378.0,532.75,532.95,532.4,532.6,7378.0
2025-04-24 15:35:00,532.44,533.69,531.99,533.25,10432.0,532.44,533.69,531.99,533.25,10432.0
2025-04-24 15:40:00,533.2,533.78,533.2,533.77,8480.0,533.2,533.78,533.2,533.77,8480.0
2025-04-24 15:45:00,533.78,534.85,533.73,534.75,11752.0,533.78,534.85,533.73,534.75,11752.0
2025-04-24 15:50:00,534.52,535.65,532.98,535.33,27968.0,534.52,535.65,532.98,535.33,27968.0
2025-04-24 15:55:00,535.07,536.04,534.82,535.46,146462.0,535.07,536.04,534.82,535.46,146462.0
2025-04-25 09:30:00,535.46,536.92,533.97,535.1,47436.0,535.46,536.92,533.97,535.1,47436.0
2025-04-25 09:35:00,535.19,536.26,535.19,535.37,16042.0,535.19,536.26,535.19,535.37,16042.0
2025-04-25 09:40:00,535.47,536.28,533.91,534.86,16850.0,535.47,536.28,533.91,534.86,16850.0
2025-04-25 09:45:00,534.85,534.85,532.12,532.12,17822.0,534.85,534.85,532.12,532.12,17822.0
2025-04-25 09:50:00,532.54,533.42,531.64,532.09,11601.0,532.54,533.42,531.64,532.09,11601.0
2025-04-25 09:55:00,532.43,532.82,531.2,531.45,23116.0,532.43,532.82,531.2,531.45,23116.0
2025-04-25 10:00:00,531.63,533.05,531.63,531.83,16886.0,531.63,533.05,531.63,531.83,16886.0
2025-04-25 10:05:00,531.87,533.38,531.8,533.23,10768.0,531.87,533.38,531.8,533.23,10768.0
2025-04-25 10:10:00,533.23,534.23,532.97,533.66,8304.0,533.23,534.23,532.97,533.66,8304.0
2025-04-25 10:15:00,533.58,533.8,532.35,532.35,17699.0,533.58,533.8,532.35,532.35,17699.0
2025-04-25 10:20:00,532.36,532.91,529.87,531.13,13895.0,532.36,532.91,529.87,531.13,13895.0
2025-04-25 10:25:00,530.71,531.32,530.48,531.31,8151.0,530.71,531.32,530.48,531.31,8151.0
2025-04-25 10:30:00,531.52,531.91,530.68,531.42,9064.0,531.52,531.91,530.68,531.42,9064.0
2025-04-25 10:35:00,531.33,532.31,531.2,531.84,7330.0,531.33,532.31,531.2,531.84,7330.0
2025-04-25 10:40:00,531.87,532.88,531.46,532.47,5908.0,531.87,532.88,531.46,532.47,5908.0
2025-04-25 10:45:00,532.4,533.0,531.98,532.99,11278.0,532.4,533.0,531.98,532.99,11278.0
2025-04-25 10:50:00,532.59,533.47,532.56,532.74,6744.0,532.59,533.47,532.56,532.74,6744.0
2025-04-25 10:55:00,532.7,532.73,531.83,532.39,9570.0,532.7,532.73,531.83,532.39,9570.0
2025-04-25 11:00:00,532.7,532.79,531.95,532.77,7537.0,532.7,532.79,531.95,532.77,7537.0
2025-04-25 11:05:00,532.75,532.79,531.99,531.99,8722.0,532.75,532.79,531.99,531.99,8722.0
2025-04-25 11:10:00,531.9,532.56,531.83,532.31,17293.0,531.9,532.56,531.83,532.31,17293.0
2025-04-25 11:15:00,532.3,532.51,531.64,532.18,14671.0,532.3,532.51,531.64,532.18,14671.0
2025-04-25 11:20:00,531.92,532.72,531.91,532.42,10176.0,531.92,532.72,531.91,532.42,10176.0
2025-04-25 11:25:00,532.42,532.42,531.61,531.64,7005.0,532.42,532.42,531.61,531.64,7005.0
2025-04-25 11:30:00,531.36,531.66,531.1,531.1,4397.0,531.36,531.66,531.1,531.1,4397.0
2025-04-25 11:35:00,531.36,531.54,530.8,531.29,7016.0,531.36,531.54,530.8,531.29,7016.0
2025-04-25 11:40:00,531.04,531.48,530.74,530.94,7261.0,531.04,531.48,530.74,530.94,7261.0
2025-04-25 11:45:00,531.04,531.06,530.46,530.75,12321.0,531.04,531.06,530.46,530.75,12321.0
2025-04-25 11:50:00,530.98,531.65,530.9,531.15,14872.0,530.98,531.65,530.9,531.15,14872.0
2025-04-25 11:55:00,531.26,531.87,531.22,531.52,12015.0,531.26,531.87,531.22,531.52,12015.0
2025-04-25 12:00:00,531.51,532.42,531.24,532.07,26105.0,531.51,532.42,531.24,532.07,26105.0
2025-04-25 12:05:00,532.3,532.56,531.85,531.85,6869.0,532.3,532.56,531.85,531.85,6869.0
2025-04-25 12:10:00,531.93,532.36,531.85,532.1,2899.0,531.93,532.36,531.85,532.1,2899.0
2025-04-25 12:15:00,531.85,532.11,531.84,531.99,6084.0,531.85,532.11,531.84,531.99,6084.0
2025-04-25 12:20:00,532.09,532.64,531.94,532.61,8989.0,532.09,532.64,531.94,532.61,8989.0
2025-04-25 12:25:00,532.5,532.74,532.26,532.42,5627.0,532.5,532.74,532.26,532.42,5627.0
2025-04-25 12:30:00,532.37,532.42,531.84,531.89,5101.0,532.37,532.42,531.84,531.89,5101.0
2025-04-25 12:35:00,531.89,532.49,531.89,531.98,9051.0,531.89,532.49,531.89,531.98,9051.0
2025-04-25 12:40:00,532.15,532.39,531.91,532.39,5226.0,532.15,532.39,531.91,532.39,5226.0
2025-04-25 12:45:00,532.31,532.31,531.54,531.9,9886.0,532.31,532.31,531.54,531.9,9886.0
2025-04-25 12:50:00,531.94,532.84,531.71,532.84,3391.0,531.94,532.84,531.71,532.84,3391.0
2025-04-25 12:55:00,532.81,533.3,532.81,533.16,2019.0,532.81,533.3,532.81,533.16,2019.0
2025-04-25 13:00:00,533.16,533.56,533.15,533.32,5134.0,533.16,533.56,533.15,533.32,5134.0
2025-04-25 13:05:00,533.32,533.89,533.18,533.67,5016.0,533.32,533.89,533.18,533.67,5016.0
2025-04-25 13:10:00,533.65,533.94,533.53,533.65,8538.0,533.65,533.94,533.53,533.65,8538.0
2025-04-25 13:15:00,533.61,533.95,533.46,533.7,5760.0,533.61,533.95,533.46,533.7,5760.0
2025-04-25 13:20:00,534.01,534.38,533.76,533.76,5938.0,534.01,534.38,533.76,533.76,5938.0
2025-04-25 13:25:00,533.86,534.11,533.76,533.9,4780.0,533.86,534.11,533.76,533.9,4780.0
2025-04-25 13:30:00,533.82,534.16,533.61,534.11,6275.0,533.82,534.16,533.61,534.11,6275.0
2025-04-25 13:35:00,533.85,534.12,532.43,532.9,12429.0,533.85,534.12,532.43,532.9,12429.0
2025-04-25 13:40:00,532.81,533.39,532.61,532.91,3182.0,532.81,533.39,532.61,532.91,3182.0
2025-04-25 13:45:00,533.04,533.04,532.2,532.46,4858.0,533.04,533.04,532.2,532.46,4858.0
2025-04-25 13:50:00,532.45,532.53,531.63,531.87,3313.0,532.45,532.53,531.63,531.87,3313.0
2025-04-25 13:55:00,531.56,531.68,531.15,531.39,2978.0,531.56,531.68,531.15,531.39,2978.0
2025-04-25 14:00:00,531.39,532.76,531.29,532.75,8420.0,531.39,532.76,531.29,532.75,8420.0
2025-04-25 14:05:00,532.51,533.13,532.27,532.98,6229.0,532.51,533.13,532.27,532.98,6229.0
2025-04-25 14:10:00,532.97,533.34,532.97,533.05,5780.0,532.97,533.34,532.97,533.05,5780.0
2025-04-25 14:15:00,533.0,533.41,533.0,533.29,9779.0,533.0,533.41,533.0,533.29,9779.0
2025-04-25 14:20:00,533.02,533.66,532.8,533.65,10102.0,533.02,533.66,532.8,533.65,10102.0
2025-04-25 14:25:00,533.49,533.66,533.16,533.35,3894.0,533.49,533.66,533.16,533.35,3894.0
2025-04-25 14:30:00,533.35,533.35,533.19,533.27,920.0,533.35,533.35,533.19,533.27,920.0
2025-04-25 14:35:00,533.31,534.05,533.31,534.03,12027.0,533.31,534.05,533.31,534.03,12027.0
2025-04-25 14:40:00,534.03,534.21,533.78,533.83,7742.0,534.03,534.21,533.78,533.83,7742.0
2025-04-25 14:45:00,533.88,534.1,533.76,533.78,4319.0,533.88,534.1,533.76,533.78,4319.0
2025-04-25 14:50:00,533.78,533.91,532.74,533.38,11962.0,533.78,533.91,532.74,533.38,11962.0
2025-04-25 14:55:00,533.38,533.39,532.96,533.01,3629.0,533.38,533.39,532.96,533.01,3629.0
2025-04-25 15:00:00,533.0,533.6,532.85,533.41,6375.0,533.0,533.6,532.85,533.41,6375.0
2025-04-25 15:05:00,533.39,533.72,533.34,533.49,9505.0,533.39,533.72,533.34,533.49,9505.0
2025-04-25 15:10:00,533.52,533.53,532.83,532.83,5965.0,533.52,533.53,532.83,532.83,5965.0
2025-04-25 15:15:00,532.79,533.3,532.72,532.97,6517.0,532.79,533.3,532.72,532.97,6517.0
2025-04-25 15:20:00,533.02,533.59,532.96,533.57,10154.0,533.02,533.59,532.96,533.57,10154.0
2025-04-25 15:25:00,533.49,533.6,532.93,533.08,20725.0,533.49,533.6,532.93,533.08,20725.0
2025-04-25 15:30:00,532.95,533.26,532.55,532.55,13912.0,532.95,533.26,532.55,532.55,13912.0
2025-04-25 15:35:00,532.23,532.74,531.57,532.2,10649.0,532.23,532.74,531.57,532.2,10649.0
2025-04-25 15:40:00,532.25,532.45,531.79,532.26,7817.0,532.25,532.45,531.79,532.26,7817.0
2025-04-25 15:45:00,532.17,532.17,531.79,532.17,9755.0,532.17,532.17,531.79,532.17,9755.0
2025-04-25 15:50:00,532.19,533.82,531.7,533.29,27378.0,532.19,533.82,531.7,533.29,27378.0
2025-04-25 15:55:00,533.27,533.6,532.11,533.01,95421.0,533.27,533.6,532.11,533.01,95421.0
2025-04-28 09:30:00,536.03,536.46,532.52,532.89,49182.0,536.03,536.46,532.52,532.89,49182.0
2025-04-28 09:35:00,532.89,535.44,532.89,534.74,14526.0,532.89,535.44,532.89,534.74,14526.0
2025-04-28 09:40:00,535.01,536.97,535.01,536.53,15197.0,535.01,536.97,535.01,536.53,15197.0
2025-04-28 09:45:00,536.46,537.53,535.67,536.17,24580.0,536.46,537.53,535.67,536.17,24580.0
2025-04-28 09:50:00,536.47,536.94,535.79,535.79,11997.0,536.47,536.94,535.79,535.79,11997.0
2025-04-28 09:55:00,535.67,536.15,535.52,535.88,11587.0,535.67,536.15,535.52,535.88,11587.0
2025-04-28 10:00:00,535.77,536.32,534.53,536.32,17694.0,535.77,536.32,534.53,536.32,17694.0
2025-04-28 10:05:00,536.23,536.23,534.99,535.53,5667.0,536.23,536.23,534.99,535.53,5667.0
2025-04-28 10:10:00,535.76,535.95,535.19,535.44,4907.0,535.76,535.95,535.19,535.44,4907.0
2025-04-28 10:15:00,535.74,536.95,535.65,536.65,8889.0,535.74,536.95,535.65,536.65,8889.0
2025-04-28 10:20:00,536.65,537.3,536.65,536.96,6483.0,536.65,537.3,536.65,536.96,6483.0
2025-04-28 10:25:00,537.25,537.35,536.98,537.11,3579.0,537.25,537.35,536.98,537.11,3579.0
2025-04-28 10:30:00,537.05,537.05,534.92,535.98,25016.0,537.05,537.05,534.92,535.98,25016.0
2025-04-28 10:35:00,535.85,536.45,535.32,535.91,5316.0,535.85,536.45,535.32,535.91,5316.0
2025-04-28 10:40:00,536.15,536.87,535.4,536.62,5865.0,536.15,536.87,535.4,536.62,5865.0
2025-04-28 10:45:00,536.64,537.44,536.13,537.19,4173.0,536.64,537.44,536.13,537.19,4173.0
2025-04-28 10:50:00,537.62,537.76,536.64,536.93,9725.0,537.62,537.76,536.64,536.93,9725.0
2025-04-28 10:55:00,537.2,537.44,536.97,537.06,5054.0,537.2,537.44,536.97,537.06,5054.0
2025-04-28 11:00:00,536.93,537.31,536.73,537.0,5671.0,536.93,537.31,536.73,537.0,5671.0
2025-04-28 11:05:00,537.0,537.01,535.87,535.87,7811.0,537.0,537.01,535.87,535.87,7811.0
2025-04-28 11:10:00,535.87,536.61,535.6,536.44,5765.0,535.87,536.61,535.6,536.44,5765.0
2025-04-28 11:15:00,536.44,536.51,535.69,535.86,12351.0,536.44,536.51,535.69,535.86,12351.0
2025-04-28 11:20:00,535.73,535.99,534.8,535.01,6259.0,535.73,535.99,534.8,535.01,6259.0
2025-04-28 11:25:00,534.7,534.75,533.76,533.96,10395.0,534.7,534.75,533.76,533.96,10395.0
2025-04-28 11:30:00,534.17,534.39,533.86,533.88,5107.0,534.17,534.39,533.86,533.88,5107.0
2025-04-28 11:35:00,533.81,534.4,533.55,534.15,5479.0,533.81,534.4,533.55,534.15,5479.0
2025-04-28 11:40:00,534.4,534.8,533.91,533.97,9321.0,534.4,534.8,533.91,533.97,9321.0
2025-04-28 11:45:00,533.97,533.97,532.9,532.92,4152.0,533.97,533.97,532.9,532.92,4152.0
2025-04-28 11:50:00,532.9,533.79,532.9,533.0,11476.0,532.9,533.79,532.9,533.0,11476.0
2025-04-28 11:55:00,533.15,533.52,532.55,532.88,5149.0,533.15,533.52,532.55,532.88,5149.0
2025-04-28 12:00:00,532.72,532.95,531.79,532.09,7843.0,532.72,532.95,531.79,532.09,7843.0
2025-04-28 12:05:00,532.02,532.02,531.3,531.5,7332.0,532.02,532.02,531.3,531.5,7332.0
2025-04-28 12:10:00,531.55,532.13,531.5,532.01,6916.0,531.55,532.13,531.5,532.01,6916.0
2025-04-28 12:15:00,532.04,533.04,532.01,532.11,8090.0,532.04,533.04,532.01,532.11,8090.0
2025-04-28 12:20:00,532.45,532.96,532.16,532.96,6965.0,532.45,532.96,532.16,532.96,6965.0
2025-04-28 12:25:00,532.75,532.92,532.32,532.43,6391.0,532.75,532.92,532.32,532.43,6391.0
2025-04-28 12:30:00,532.41,532.95,532.11,532.11,7598.0,532.41,532.95,532.11,532.11,7598.0
2025-04-28 12:35:00,532.22,532.85,532.04,532.79,9180.0,532.22,532.85,532.04,532.79,9180.0
2025-04-28 12:40:00,532.59,532.93,532.58,532.8,4162.0,532.59,532.93,532.58,532.8,4162.0
2025-04-28 12:45:00,532.8,533.15,532.78,533.03,4383.0,532.8,533.15,532.78,533.03,4383.0
2025-04-28 12:50:00,533.02,533.03,532.29,532.3,3488.0,533.02,533.03,532.29,532.3,3488.0
2025-04-28 12:55:00,532.31,532.37,531.84,532.28,6383.0,532.31,532.37,531.84,532.28,6383.0
2025-04-28 13:00:00,532.23,532.68,532.09,532.52,7306.0,532.23,532.68,532.09,532.52,7306.0
2025-04-28 13:05:00,532.31,532.47,532.1,532.1,4181.0,532.31,532.47,532.1,532.1,4181.0
2025-04-28 13:10:00,532.1,532.15,531.66,531.92,5910.0,532.1,532.15,531.66,531.92,5910.0
2025-04-28 13:15:00,531.76,532.04,531.61,531.73,5288.0,531.76,532.04,531.61,531.73,5288.0
2025-04-28 13:20:00,531.8,531.88,531.22,531.26,15981.0,531.8,531.88,531.22,531.26,15981.0
2025-04-28 13:25:00,531.26,532.0,531.24,531.4,9812.0,531.26,532.0,531.24,531.4,9812.0
2025-04-28 13:30:00,531.23,531.23,530.5,530.9,6656.0,531.23,531.23,530.5,530.9,6656.0
2025-04-28 13:35:00,531.15,531.21,530.82,531.07,5491.0,531.15,531.21,530.82,531.07,5491.0
2025-04-28 13:40:00,531.11,531.7,531.11,531.67,11973.0,531.11,531.7,531.11,531.67,11973.0
2025-04-28 13:45:00,531.67,532.19,531.67,532.06,6028.0,531.67,532.19,531.67,532.06,6028.0
2025-04-28 13:50:00,532.17,532.52,532.03,532.37,7240.0,532.17,532.52,532.03,532.37,7240.0
2025-04-28 13:55:00,532.37,533.17,532.29,533.01,7182.0,532.37,533.17,532.29,533.01,7182.0
2025-04-28 14:00:00,532.98,533.16,532.73,533.01,9240.0,532.98,533.16,532.73,533.01,9240.0
2025-04-28 14:05:00,533.02,533.29,532.89,532.99,5958.0,533.02,533.29,532.89,532.99,5958.0
2025-04-28 14:10:00,532.92,533.15,532.32,532.71,9339.0,532.92,533.15,532.32,532.71,9339.0
2025-04-28 14:15:00,532.7,532.86,532.67,532.77,2830.0,532.7,532.86,532.67,532.77,2830.0
2025-04-28 14:20:00,532.77,532.96,532.38,532.82,14309.0,532.77,532.96,532.38,532.82,14309.0
2025-04-28 14:25:00,532.97,533.6,532.84,533.27,6061.0,532.97,533.6,532.84,533.27,6061.0
2025-04-28 14:30:00,533.36,533.39,532.77,532.77,6587.0,533.36,533.39,532.77,532.77,6587.0
2025-04-28 14:35:00,532.87,533.41,532.76,533.02,7844.0,532.87,533.41,532.76,533.02,7844.0
2025-04-28 14:40:00,533.18,533.32,533.01,533.13,4974.0,533.18,533.32,533.01,533.13,4974.0
2025-04-28 14:45:00,532.94,533.52,532.81,532.91,8683.0,532.94,533.52,532.81,532.91,8683.0
2025-04-28 14:50:00,533.0,533.19,532.8,532.92,8497.0,533.0,533.19,532.8,532.92,8497.0
2025-04-28 14:55:00,532.89,533.11,532.83,532.98,5180.0,532.89,533.11,532.83,532.98,5180.0
2025-04-28 15:00:00,532.98,533.56,532.98,533.36,7153.0,532.98,533.56,532.98,533.36,7153.0
2025-04-28 15:05:00,533.39,534.3,533.21,534.21,6698.0,533.39,534.3,533.21,534.21,6698.0
2025-04-28 15:10:00,534.17,534.36,533.85,534.1,11561.0,534.17,534.36,533.85,534.1,11561.0
2025-04-28 15:15:00,534.0,534.23,533.8,534.02,5082.0,534.0,534.23,533.8,534.02,5082.0
2025-04-28 15:20:00,534.11,534.91,534.04,534.63,9525.0,534.11,534.91,534.04,534.63,9525.0
2025-04-28 15:25:00,534.63,534.84,534.4,534.4,5060.0,534.63,534.84,534.4,534.4,5060.0
2025-04-28 15:30:00,534.61,535.15,534.58,534.93,16631.0,534.61,535.15,534.58,534.93,16631.0
2025-04-28 15:35:00,534.71,535.28,533.74,534.76,18794.0,534.71,535.28,533.74,534.76,18794.0
2025-04-28 15:40:00,534.75,535.07,534.36,534.69,6594.0,534.75,535.07,534.36,534.69,6594.0
2025-04-28 15:45:00,534.84,535.41,534.63,534.77,20082.0,534.84,535.41,534.63,534.77,20082.0
2025-04-28 15:50:00,535.06,535.8,535.05,535.1,12860.0,535.06,535.8,535.05,535.1,12860.0
2025-04-28 15:55:00,535.09,535.35,534.24,534.26,54115.0,535.09,535.35,534.24,534.26,54115.0
2025-04-29 09:30:00,534.34,536.3,533.67,535.5,38456.0,534.34,536.3,533.67,535.5,38456.0
2025-04-29 09:35:00,535.5,535.86,534.66,535.64,13978.0,535.5,535.86,534.66,535.64,13978.0
2025-04-29 09:40:00,535.59,536.24,535.32,535.98,14416.0,535.59,536.24,535.32,535.98,14416.0
2025-04-29 09:45:00,535.5,536.19,535.26,536.19,11921.0,535.5,536.19,535.26,536.19,11921.0
2025-04-29 09:50:00,536.02,537.23,536.02,536.75,17029.0,536.02,537.23,536.02,536.75,17029.0
2025-04-29 09:55:00,536.44,537.34,535.93,536.23,11505.0,536.44,537.34,535.93,536.23,11505.0
2025-04-29 10:00:00,536.48,536.48,535.1,536.05,14934.0,536.48,536.48,535.1,536.05,14934.0
2025-04-29 10:05:00,536.34,537.32,536.02,537.01,26181.0,536.34,537.32,536.02,537.01,26181.0
2025-04-29 10:10:00,536.81,537.14,535.63,535.88,17324.0,536.81,537.14,535.63,535.88,17324.0
2025-04-29 10:15:00,535.87,535.87,534.61,535.38,33328.0,535.87,535.87,534.61,535.38,33328.0
2025-04-29 10:20:00,535.38,535.38,533.85,534.08,11897.0,535.38,535.38,533.85,534.08,11897.0
2025-04-29 10:25:00,534.07,534.31,533.41,533.95,13890.0,534.07,534.31,533.41,533.95,13890.0
2025-04-29 10:30:00,534.18,535.02,534.0,535.01,3641.0,534.18,535.02,534.0,535.01,3641.0
2025-04-29 10:35:00,535.01,536.3,534.6,536.3,3687.0,535.01,536.3,534.6,536.3,3687.0
2025-04-29 10:40:00,536.3,536.4,535.37,536.23,23747.0,536.3,536.4,535.37,536.23,23747.0
2025-04-29 10:45:00,535.88,536.86,535.78,536.54,12033.0,535.88,536.86,535.78,536.54,12033.0
2025-04-29 10:50:00,536.22,537.2,535.97,537.2,11223.0,536.22,537.2,535.97,537.2,11223.0
2025-04-29 10:55:00,537.67,538.28,537.61,538.17,7033.0,537.67,538.28,537.61,538.17,7033.0
2025-04-29 11:00:00,538.17,538.47,537.36,537.53,14707.0,538.17,538.47,537.36,537.53,14707.0
2025-04-29 11:05:00,537.56,538.04,537.44,537.98,6238.0,537.56,538.04,537.44,537.98,6238.0
2025-04-29 11:10:00,537.98,537.98,537.33,537.67,9707.0,537.98,537.98,537.33,537.67,9707.0
2025-04-29 11:15:00,538.0,538.0,536.92,537.15,12158.0,538.0,538.0,536.92,537.15,12158.0
2025-04-29 11:20:00,536.92,537.55,536.8,537.43,9901.0,536.92,537.55,536.8,537.43,9901.0
2025-04-29 11:25:00,537.39,538.58,536.95,537.85,8932.0,537.39,538.58,536.95,537.85,8932.0
2025-04-29 11:30:00,538.07,538.3,536.77,537.26,13881.0,538.07,538.3,536.77,537.26,13881.0
2025-04-29 11:35:00,537.14,537.69,536.77,537.59,7750.0,537.14,537.69,536.77,537.59,7750.0
2025-04-29 11:40:00,537.59,538.73,537.59,538.73,3455.0,537.59,538.73,537.59,538.73,3455.0
2025-04-29 11:45:00,538.64,538.94,538.13,538.73,7733.0,538.64,538.94,538.13,538.73,7733.0
2025-04-29 11:50:00,538.68,539.25,538.17,538.26,5223.0,538.68,539.25,538.17,538.26,5223.0
2025-04-29 11:55:00,538.21,538.45,537.47,537.87,11036.0,538.21,538.45,537.47,537.87,11036.0
2025-04-29 12:00:00,537.84,538.58,537.59,538.58,7134.0,537.84,538.58,537.59,538.58,7134.0
2025-04-29 12:05:00,538.78,539.27,538.78,539.23,1897.0,538.78,539.27,538.78,539.23,1897.0
2025-04-29 12:10:00,539.31,539.51,539.01,539.24,5343.0,539.31,539.51,539.01,539.24,5343.0
2025-04-29 12:15:00,539.27,539.31,538.49,538.74,5580.0,539.27,539.31,538.49,538.74,5580.0
2025-04-29 12:20:00,538.5,538.84,538.37,538.73,6983.0,538.5,538.84,538.37,538.73,6983.0
2025-04-29 12:25:00,538.73,539.05,538.51,539.0,5463.0,538.73,539.05,538.51,539.0,5463.0
2025-04-29 12:30:00,538.88,539.11,538.44,538.84,5221.0,538.88,539.11,538.44,538.84,5221.0
2025-04-29 12:35:00,538.84,538.84,537.87,538.37,7903.0,538.84,538.84,537.87,538.37,7903.0
2025-04-29 12:40:00,538.27,538.56,538.17,538.44,2802.0,538.27,538.56,538.17,538.44,2802.0
2025-04-29 12:45:00,538.43,538.43,537.08,537.17,7866.0,538.43,538.43,537.08,537.17,7866.0
2025-04-29 12:50:00,537.26,537.47,537.16,537.19,5256.0,537.26,537.47,537.16,537.19,5256.0
2025-04-29 12:55:00,537.19,537.19,536.0,536.69,9979.0,537.19,537.19,536.0,536.69,9979.0
2025-04-29 13:00:00,536.54,537.02,536.37,536.96,4538.0,536.54,537.02,536.37,536.96,4538.0
2025-04-29 13:05:00,536.83,536.86,536.8,536.82,1100.0,536.83,536.86,536.8,536.82,1100.0
2025-04-29 13:10:00,536.57,537.12,536.33,537.12,12641.0,536.57,537.12,536.33,537.12,12641.0
2025-04-29 13:15:00,536.73,538.33,536.73,538.05,6899.0,536.73,538.33,536.73,538.05,6899.0
2025-04-29 13:20:00,537.93,538.17,537.63,537.92,5463.0,537.93,538.17,537.63,537.92,5463.0
2025-04-29 13:25:00,537.77,538.27,537.63,538.17,6790.0,537.77,538.27,537.63,538.17,6790.0
2025-04-29 13:30:00,538.15,538.35,538.06,538.29,5558.0,538.15,538.35,538.06,538.29,5558.0
2025-04-29 13:35:00,538.39,538.55,538.22,538.23,2617.0,538.39,538.55,538.22,538.23,2617.0
2025-04-29 13:40:00,538.59,539.26,538.58,539.26,3714.0,538.59,539.26,538.58,539.26,3714.0
2025-04-29 13:45:00,539.08,540.15,539.04,540.04,12317.0,539.08,540.15,539.04,540.04,12317.0
2025-04-29 13:50:00,540.04,540.12,538.94,539.2,12449.0,540.04,540.12,538.94,539.2,12449.0
2025-04-29 13:55:00,539.42,539.71,539.2,539.24,5161.0,539.42,539.71,539.2,539.24,5161.0
2025-04-29 14:00:00,539.24,539.53,539.01,539.26,5586.0,539.24,539.53,539.01,539.26,5586.0
2025-04-29 14:05:00,539.48,540.02,538.67,538.98,10058.0,539.48,540.02,538.67,538.98,10058.0
2025-04-29 14:10:00,538.93,538.93,538.39,538.44,3043.0,538.93,538.93,538.39,538.44,3043.0
2025-04-29 14:15:00,538.45,538.94,538.45,538.6,5223.0,538.45,538.94,538.45,538.6,5223.0
2025-04-29 14:20:00,538.6,538.7,538.0,538.0,7013.0,538.6,538.7,538.0,538.0,7013.0
2025-04-29 14:25:00,538.14,538.86,538.08,538.72,4536.0,538.14,538.86,538.08,538.72,4536.0
2025-04-29 14:30:00,538.72,538.82,538.46,538.62,4919.0,538.72,538.82,538.46,538.62,4919.0
2025-04-29 14:35:00,538.7,539.05,538.54,538.9,6434.0,538.7,539.05,538.54,538.9,6434.0
2025-04-29 14:40:00,538.64,538.91,538.6,538.84,4944.0,538.64,538.91,538.6,538.84,4944.0
2025-04-29 14:45:00,538.82,538.89,538.48,538.52,6555.0,538.82,538.89,538.48,538.52,6555.0
2025-04-29 14:50:00,538.51,538.51,537.95,538.32,7434.0,538.51,538.51,537.95,538.32,7434.0
2025-04-29 14:55:00,538.23,538.51,538.23,538.38,2646.0,538.23,538.51,538.23,538.38,2646.0
2025-04-29 15:00:00,538.48,538.96,538.37,538.84,4712.0,538.48,538.96,538.37,538.84,4712.0
2025-04-29 15:05:00,538.82,539.49,538.75,538.76,6539.0,538.82,539.49,538.75,538.76,6539.0
2025-04-29 15:10:00,539.05,539.31,538.75,539.05,8182.0,539.05,539.31,538.75,539.05,8182.0
2025-04-29 15:15:00,539.26,539.34,538.85,539.2,5149.0,539.26,539.34,538.85,539.2,5149.0
2025-04-29 15:20:00,539.03,539.71,538.96,539.69,8711.0,539.03,539.71,538.96,539.69,8711.0
2025-04-29 15:25:00,539.53,539.53,539.21,539.39,6621.0,539.53,539.53,539.21,539.39,6621.0
2025-04-29 15:30:00,539.53,540.06,539.51,539.94,10305.0,539.53,540.06,539.51,539.94,10305.0
2025-04-29 15:35:00,539.81,540.17,539.72,539.99,18281.0,539.81,540.17,539.72,539.99,18281.0
2025-04-29 15:40:00,539.84,540.12,539.12,539.63,14876.0,539.84,540.12,539.12,539.63,14876.0
2025-04-29 15:45:00,539.69,540.48,539.4,540.48,15810.0,539.69,540.48,539.4,540.48,15810.0
2025-04-29 15:50:00,540.18,540.43,539.86,540.19,27046.0,540.18,540.43,539.86,540.19,27046.0
2025-04-29 15:55:00,540.17,540.2,539.15,539.91,88915.0,540.17,540.2,539.15,539.91,88915.0
2025-04-30 09:30:00,538.53,541.34,536.5,537.89,141756.0,538.53,541.34,536.5,537.89,141756.0
2025-04-30 09:35:00,537.88,537.88,533.59,533.89,26168.0,537.88,537.88,533.59,533.89,26168.0
2025-04-30 09:40:00,533.9,534.53,531.58,532.35,23858.0,533.9,534.53,531.58,532.35,23858.0
2025-04-30 09:45:00,532.18,533.55,531.4,533.34,18423.0,532.18,533.55,531.4,533.34,18423.0
2025-04-30 09:50:00,533.16,533.49,531.04,531.4,9910.0,533.16,533.49,531.04,531.4,9910.0
2025-04-30 09:55:00,530.81,531.87,529.55,531.52,20445.0,530.81,531.87,529.55,531.52,20445.0
2025-04-30 10:00:00,531.88,534.0,531.41,533.5,15600.0,531.88,534.0,531.41,533.5,15600.0
2025-04-30 10:05:00,533.2,534.3,532.28,534.3,10083.0,533.2,534.3,532.28,534.3,10083.0
2025-04-30 10:10:00,534.09,535.4,533.27,535.39,4361.0,534.09,535.4,533.27,535.39,4361.0
2025-04-30 10:15:00,535.03,535.84,534.64,535.84,3374.0,535.03,535.84,534.64,535.84,3374.0
2025-04-30 10:20:00,536.0,537.39,535.47,537.39,11940.0,536.0,537.39,535.47,537.39,11940.0
2025-04-30 10:25:00,537.26,537.5,535.9,537.33,8459.0,537.26,537.5,535.9,537.33,8459.0
2025-04-30 10:30:00,537.33,538.29,536.93,538.19,13684.0,537.33,538.29,536.93,538.19,13684.0
2025-04-30 10:35:00,538.19,538.49,537.25,537.7,11215.0,538.19,538.49,537.25,537.7,11215.0
2025-04-30 10:40:00,537.7,538.69,536.46,538.58,16670.0,537.7,538.69,536.46,538.58,16670.0
2025-04-30 10:45:00,538.58,538.64,537.44,537.87,19172.0,538.58,538.64,537.44,537.87,19172.0
2025-04-30 10:50:00,537.65,538.87,537.09,538.5,9067.0,537.65,538.87,537.09,538.5,9067.0
2025-04-30 10:55:00,538.19,538.67,537.72,537.76,15862.0,538.19,538.67,537.72,537.76,15862.0
2025-04-30 11:00:00,538.08,539.21,537.91,538.67,14602.0,538.08,539.21,537.91,538.67,14602.0
2025-04-30 11:05:00,538.76,539.86,538.73,539.7,10398.0,538.76,539.86,538.73,539.7,10398.0
2025-04-30 11:10:00,539.7,540.23,539.2,539.62,12619.0,539.7,540.23,539.2,539.62,12619.0
2025-04-30 11:15:00,539.38,539.56,538.94,539.4,8573.0,539.38,539.56,538.94,539.4,8573.0
2025-04-30 11:20:00,539.54,540.74,539.43,540.08,24598.0,539.54,540.74,539.43,540.08,24598.0
2025-04-30 11:25:00,540.27,541.4,539.68,540.46,20830.0,540.27,541.4,539.68,540.46,20830.0
2025-04-30 11:30:00,540.5,541.24,540.41,541.23,15677.0,540.5,541.24,540.41,541.23,15677.0
2025-04-30 11:35:00,541.0,541.12,539.95,540.35,11038.0,541.0,541.12,539.95,540.35,11038.0
2025-04-30 11:40:00,540.26,540.97,540.17,540.82,10422.0,540.26,540.97,540.17,540.82,10422.0
2025-04-30 11:45:00,540.72,541.03,540.33,540.67,6463.0,540.72,541.03,540.33,540.67,6463.0
2025-04-30 11:50:00,540.81,540.81,540.15,540.6,24154.0,540.81,540.81,540.15,540.6,24154.0
2025-04-30 11:55:00,540.8,541.18,540.25,540.95,14505.0,540.8,541.18,540.25,540.95,14505.0
2025-04-30 12:00:00,541.18,541.37,540.36,540.59,4915.0,541.18,541.37,540.36,540.59,4915.0
2025-04-30 12:05:00,540.82,541.41,540.82,541.12,5735.0,540.82,541.41,540.82,541.12,5735.0
2025-04-30 12:10:00,541.12,541.12,540.47,540.65,9405.0,541.12,541.12,540.47,540.65,9405.0
2025-04-30 12:15:00,540.36,541.2,540.36,540.84,8941.0,540.36,541.2,540.36,540.84,8941.0
2025-04-30 12:20:00,540.76,540.96,540.39,540.52,10177.0,540.76,540.96,540.39,540.52,10177.0
2025-04-30 12:25:00,540.24,540.82,540.08,540.36,8109.0,540.24,540.82,540.08,540.36,8109.0
2025-04-30 12:30:00,540.36,540.36,539.88,540.11,6898.0,540.36,540.36,539.88,540.11,6898.0
2025-04-30 12:35:00,539.98,540.87,539.74,540.67,6156.0,539.98,540.87,539.74,540.67,6156.0
2025-04-30 12:40:00,541.0,541.37,540.88,541.23,2784.0,541.0,541.37,540.88,541.23,2784.0
2025-04-30 12:45:00,541.0,541.45,540.95,541.02,4544.0,541.0,541.45,540.95,541.02,4544.0
2025-04-30 12:50:00,541.24,541.38,541.03,541.11,4691.0,541.24,541.38,541.03,541.11,4691.0
2025-04-30 12:55:00,541.35,541.48,541.0,541.13,4400.0,541.35,541.48,541.0,541.13,4400.0
2025-04-30 13:00:00,541.06,541.31,540.74,540.74,4778.0,541.06,541.31,540.74,540.74,4778.0
2025-04-30 13:05:00,540.73,540.84,540.48,540.54,6371.0,540.73,540.84,540.48,540.54,6371.0
2025-04-30 13:10:00,540.35,540.6,539.26,539.89,25820.0,540.35,540.6,539.26,539.89,25820.0
2025-04-30 13:15:00,540.11,540.91,539.79,540.78,4820.0,540.11,540.91,539.79,540.78,4820.0
2025-04-30 13:20:00,540.63,540.85,540.27,540.27,7611.0,540.63,540.85,540.27,540.27,7611.0
2025-04-30 13:25:00,540.72,541.93,540.72,541.87,3431.0,540.72,541.93,540.72,541.87,3431.0
2025-04-30 13:30:00,541.96,542.4,541.74,542.4,7985.0,541.96,542.4,541.74,542.4,7985.0
2025-04-30 13:35:00,542.56,542.7,542.04,542.04,3894.0,542.56,542.7,542.04,542.04,3894.0
2025-04-30 13:40:00,542.36,542.58,541.93,542.44,6588.0,542.36,542.58,541.93,542.44,6588.0
2025-04-30 13:45:00,542.21,542.28,541.93,542.08,5068.0,542.21,542.28,541.93,542.08,5068.0
2025-04-30 13:50:00,542.39,542.74,542.39,542.65,2384.0,542.39,542.74,542.39,542.65,2384.0
2025-04-30 13:55:00,542.59,542.9,542.27,542.76,8683.0,542.59,542.9,542.27,542.76,8683.0
2025-04-30 14:00:00,542.93,542.93,541.51,542.0,9257.0,542.93,542.93,541.51,542.0,9257.0
2025-04-30 14:05:00,542.04,544.13,541.77,542.44,19100.0,542.04,544.13,541.77,542.44,19100.0
2025-04-30 14:10:00,542.23,543.63,542.23,542.48,5390.0,542.23,543.63,542.23,542.48,5390.0
2025-04-30 14:15:00,542.48,542.81,542.29,542.64,4092.0,542.48,542.81,542.29,542.64,4092.0
2025-04-30 14:20:00,542.56,542.82,542.14,542.14,9776.0,542.56,542.82,542.14,542.14,9776.0
2025-04-30 14:25:00,542.52,542.64,541.03,541.52,9862.0,542.52,542.64,541.03,541.52,9862.0
2025-04-30 14:30:00,541.19,541.66,541.02,541.04,4663.0,541.19,541.66,541.02,541.04,4663.0
2025-04-30 14:35:00,541.0,541.0,540.27,540.27,3707.0,541.0,541.0,540.27,540.27,3707.0
2025-04-30 14:40:00,540.49,540.51,540.0,540.16,6625.0,540.49,540.51,540.0,540.16,6625.0
2025-04-30 14:45:00,540.28,541.46,540.26,541.19,11482.0,540.28,541.46,540.26,541.19,11482.0
2025-04-30 14:50:00,541.25,541.26,540.53,540.53,4280.0,541.25,541.26,540.53,540.53,4280.0
2025-04-30 14:55:00,540.78,540.95,540.39,540.42,7283.0,540.78,540.95,540.39,540.42,7283.0
2025-04-30 15:00:00,540.43,541.19,540.16,540.87,17807.0,540.43,541.19,540.16,540.87,17807.0
2025-04-30 15:05:00,540.87,541.04,540.54,540.83,8611.0,540.87,541.04,540.54,540.83,8611.0
2025-04-30 15:10:00,540.83,541.4,540.83,541.25,7129.0,540.83,541.4,540.83,541.25,7129.0
2025-04-30 15:15:00,541.44,541.55,540.98,540.98,8183.0,541.44,541.55,540.98,540.98,8183.0
2025-04-30 15:20:00,540.96,541.58,540.96,541.25,9264.0,540.96,541.58,540.96,541.25,9264.0
2025-04-30 15:25:00,541.24,541.25,540.47,540.53,11283.0,541.24,541.25,540.47,540.53,11283.0
2025-04-30 15:30:00,540.51,540.58,540.14,540.45,16828.0,540.51,540.58,540.14,540.45,16828.0
2025-04-30 15:35:00,540.41,540.81,539.93,540.36,13845.0,540.41,540.81,539.93,540.36,13845.0
2025-04-30 15:40:00,540.44,542.4,540.44,542.26,15958.0,540.44,542.4,540.44,542.26,15958.0
2025-04-30 15:45:00,542.26,544.97,542.26,544.84,18728.0,542.26,544.97,542.26,544.84,18728.0
2025-04-30 15:50:00,545.0,548.15,544.86,547.77,45164.0,545.0,548.15,544.86,547.77,45164.0
2025-04-30 15:55:00,547.46,549.07,546.5,547.58,166951.0,547.46,549.07,546.5,547.58,166951.0
2025-05-01 09:30:00,550.0,552.83,547.19,548.38,142386.0,550.0,552.83,547.19,548.38,142386.0
2025-05-01 09:35:00,548.43,550.7,547.84,550.0,27353.0,548.43,550.7,547.84,550.0,27353.0
2025-05-01 09:40:00,550.0,550.87,548.51,549.28,31418.0,550.0,550.87,548.51,549.28,31418.0
2025-05-01 09:45:00,549.06,549.06,546.81,546.86,17175.0,549.06,549.06,546.81,546.86,17175.0
2025-05-01 09:50:00,546.93,546.96,545.0,545.0,16829.0,546.93,546.96,545.0,545.0,16829.0
2025-05-01 09:55:00,545.0,545.14,539.72,539.95,27165.0,545.0,545.14,539.72,539.95,27165.0
2025-05-01 10:00:00,539.99,543.62,539.77,543.62,23896.0,539.99,543.62,539.77,543.62,23896.0
2025-05-01 10:05:00,543.99,544.95,543.96,544.44,42368.0,543.99,544.95,543.96,544.44,42368.0
2025-05-01 10:10:00,544.44,544.44,542.45,543.69,19044.0,544.44,544.44,542.45,543.69,19044.0
2025-05-01 10:15:00,543.7,544.48,543.44,543.49,12212.0,543.7,544.48,543.44,543.49,12212.0
2025-05-01 10:20:00,543.49,545.56,543.49,545.41,13504.0,543.49,545.56,543.49,545.41,13504.0
2025-05-01 10:25:00,545.48,545.65,544.81,544.98,13348.0,545.48,545.65,544.81,544.98,13348.0
2025-05-01 10:30:00,544.65,544.65,541.06,541.97,20106.0,544.65,544.65,541.06,541.97,20106.0
2025-05-01 10:35:00,542.1,544.14,541.82,544.06,27764.0,542.1,544.14,541.82,544.06,27764.0
2025-05-01 10:40:00,544.27,544.39,542.56,542.56,12338.0,544.27,544.39,542.56,542.56,12338.0
2025-05-01 10:45:00,542.52,542.83,541.3,541.3,11573.0,542.52,542.83,541.3,541.3,11573.0
2025-05-01 10:50:00,541.47,542.1,541.13,541.48,15235.0,541.47,542.1,541.13,541.48,15235.0
2025-05-01 10:55:00,541.72,543.29,541.72,542.88,7887.0,541.72,543.29,541.72,542.88,7887.0
2025-05-01 11:00:00,543.08,543.32,542.32,543.0,13900.0,543.08,543.32,542.32,543.0,13900.0
2025-05-01 11:05:00,543.4,543.85,542.82,543.63,11174.0,543.4,543.85,542.82,543.63,11174.0
2025-05-01 11:10:00,543.63,544.98,543.22,543.89,15585.0,543.63,544.98,543.22,543.89,15585.0
2025-05-01 11:15:00,543.62,544.58,543.61,544.13,12016.0,543.62,544.58,543.61,544.13,12016.0
2025-05-01 11:20:00,544.26,545.52,543.87,545.15,14139.0,544.26,545.52,543.87,545.15,14139.0
2025-05-01 11:25:00,545.18,546.59,544.74,545.03,9723.0,545.18,546.59,544.74,545.03,9723.0
2025-05-01 11:30:00,545.34,545.35,544.1,544.77,16025.0,545.34,545.35,544.1,544.77,16025.0
2025-05-01 11:35:00,544.9,546.8,544.9,546.37,17936.0,544.9,546.8,544.9,546.37,17936.0
2025-05-01 11:40:00,546.48,547.48,545.75,546.36,9040.0,546.48,547.48,545.75,546.36,9040.0
2025-05-01 11:45:00,546.2,546.42,545.26,546.15,16874.0,546.2,546.42,545.26,546.15,16874.0
2025-05-01 11:50:00,546.11,546.84,545.89,546.84,8037.0,546.11,546.84,545.89,546.84,8037.0
2025-05-01 11:55:00,546.49,546.52,544.77,545.13,8885.0,546.49,546.52,544.77,545.13,8885.0
2025-05-01 12:00:00,545.34,546.62,544.85,546.59,16113.0,545.34,546.62,544.85,546.59,16113.0
2025-05-01 12:05:00,546.59,547.34,546.23,547.34,6907.0,546.59,547.34,546.23,547.34,6907.0
2025-05-01 12:10:00,547.37,547.43,546.26,546.26,13366.0,547.37,547.43,546.26,546.26,13366.0
2025-05-01 12:15:00,545.85,546.39,545.46,546.19,7610.0,545.85,546.39,545.46,546.19,7610.0
2025-05-01 12:20:00,546.14,546.29,545.26,545.55,7395.0,546.14,546.29,545.26,545.55,7395.0
2025-05-01 12:25:00,545.69,546.61,545.69,546.3,4998.0,545.69,546.61,545.69,546.3,4998.0
2025-05-01 12:30:00,546.3,546.75,546.17,546.23,4395.0,546.3,546.75,546.17,546.23,4395.0
2025-05-01 12:35:00,546.55,546.55,545.36,545.59,5394.0,546.55,546.55,545.36,545.59,5394.0
2025-05-01 12:40:00,545.4,545.4,544.55,544.85,4117.0,545.4,545.4,544.55,544.85,4117.0
2025-05-01 12:45:00,544.82,544.82,543.4,544.05,8231.0,544.82,544.82,543.4,544.05,8231.0
2025-05-01 12:50:00,544.3,544.71,543.71,544.56,4131.0,544.3,544.71,543.71,544.56,4131.0
2025-05-01 12:55:00,544.29,544.96,544.28,544.48,3941.0,544.29,544.96,544.28,544.48,3941.0
2025-05-01 13:00:00,544.72,545.65,544.49,545.65,2967.0,544.72,545.65,544.49,545.65,2967.0
2025-05-01 13:05:00,545.68,546.56,545.32,546.56,3708.0,545.68,546.56,545.32,546.56,3708.0
2025-05-01 13:10:00,546.29,546.95,546.13,546.75,13101.0,546.29,546.95,546.13,546.75,13101.0
2025-05-01 13:15:00,546.76,547.39,546.68,547.32,4751.0,546.76,547.39,546.68,547.32,4751.0
2025-05-01 13:20:00,547.35,547.81,547.22,547.73,9733.0,547.35,547.81,547.22,547.73,9733.0
2025-05-01 13:25:00,547.79,548.0,546.83,547.05,16745.0,547.79,548.0,546.83,547.05,16745.0
2025-05-01 13:30:00,547.07,547.61,546.94,547.61,9214.0,547.07,547.61,546.94,547.61,9214.0
2025-05-01 13:35:00,547.78,547.78,547.13,547.4,13278.0,547.78,547.78,547.13,547.4,13278.0
2025-05-01 13:40:00,547.4,547.4,546.68,547.04,12979.0,547.4,547.4,546.68,547.04,12979.0
2025-05-01 13:45:00,546.9,547.48,546.65,547.45,8692.0,546.9,547.48,546.65,547.45,8692.0
2025-05-01 13:50:00,547.67,547.85,547.09,547.45,9785.0,547.67,547.85,547.09,547.45,9785.0
2025-05-01 13:55:00,547.5,548.25,547.21,547.64,9989.0,547.5,548.25,547.21,547.64,9989.0
2025-05-01 14:00:00,547.57,548.56,547.57,548.55,6164.0,547.57,548.56,547.57,548.55,6164.0
2025-05-01 14:05:00,548.54,548.6,547.99,548.31,8094.0,548.54,548.6,547.99,548.31,8094.0
2025-05-01 14:10:00,548.18,548.91,547.98,548.91,10779.0,548.18,548.91,547.98,548.91,10779.0
2025-05-01 14:15:00,548.73,549.38,548.71,549.17,7040.0,548.73,549.38,548.71,549.17,7040.0
2025-05-01 14:20:00,549.21,549.28,547.99,548.6,39704.0,549.21,549.28,547.99,548.6,39704.0
2025-05-01 14:25:00,548.41,549.5,548.36,549.33,9909.0,548.41,549.5,548.36,549.33,9909.0
2025-05-01 14:30:00,549.3,550.0,549.3,549.5,11593.0,549.3,550.0,549.3,549.5,11593.0
2025-05-01 14:35:00,549.41,549.8,549.14,549.57,11929.0,549.41,549.8,549.14,549.57,11929.0
2025-05-01 14:40:00,549.57,550.3,549.33,549.49,9193.0,549.57,550.3,549.33,549.49,9193.0
2025-05-01 14:45:00,549.58,550.1,549.43,549.64,12260.0,549.58,550.1,549.43,549.64,12260.0
2025-05-01 14:50:00,549.68,549.79,549.05,549.11,3718.0,549.68,549.79,549.05,549.11,3718.0
2025-05-01 14:55:00,548.98,549.32,548.66,549.13,5175.0,548.98,549.32,548.66,549.13,5175.0
2025-05-01 15:00:00,548.84,549.52,548.57,549.27,7721.0,548.84,549.52,548.57,549.27,7721.0
2025-05-01 15:05:00,549.21,549.59,548.97,549.08,10868.0,549.21,549.59,548.97,549.08,10868.0
2025-05-01 15:10:00,549.08,549.35,548.12,549.35,9777.0,549.08,549.35,548.12,549.35,9777.0
2025-05-01 15:15:00,549.11,549.15,548.48,548.52,8023.0,549.11,549.15,548.48,548.52,8023.0
2025-05-01 15:20:00,548.49,548.9,548.41,548.41,5687.0,548.49,548.9,548.41,548.41,5687.0
2025-05-01 15:25:00,548.42,548.83,548.39,548.73,9182.0,548.42,548.83,548.39,548.73,9182.0
2025-05-01 15:30:00,548.75,549.19,548.4,548.61,12201.0,548.75,549.19,548.4,548.61,12201.0
2025-05-01 15:35:00,548.34,548.38,547.56,547.56,10542.0,548.34,548.38,547.56,547.56,10542.0
2025-05-01 15:40:00,547.8,548.68,547.56,548.66,13697.0,547.8,548.68,547.56,548.66,13697.0
2025-05-01 15:45:00,548.85,549.41,548.54,549.34,15368.0,548.85,549.41,548.54,549.34,15368.0
2025-05-01 15:50:00,549.27,549.35,547.38,548.33,23060.0,549.27,549.35,547.38,548.33,23060.0
2025-05-01 15:55:00,548.31,548.31,545.52,546.39,104473.0,548.31,548.31,545.52,546.39,104473.0
2025-05-02 09:30:00,555.63,561.86,554.98,559.74,94427.0,555.63,561.86,554.98,559.74,94427.0
2025-05-02 09:35:00,559.13,561.64,559.13,561.61,32800.0,559.13,561.64,559.13,561.61,32800.0
2025-05-02 09:40:00,561.01,561.18,558.03,559.0,24465.0,561.01,561.18,558.03,559.0,24465.0
2025-05-02 09:45:00,559.12,559.66,558.23,559.26,28001.0,559.12,559.66,558.23,559.26,28001.0
2025-05-02 09:50:00,558.77,559.08,556.79,557.83,28696.0,558.77,559.08,556.79,557.83,28696.0
2025-05-02 09:55:00,557.61,557.99,557.0,557.06,10072.0,557.61,557.99,557.0,557.06,10072.0
2025-05-02 10:00:00,557.22,558.48,556.26,557.57,18748.0,557.22,558.48,556.26,557.57,18748.0
2025-05-02 10:05:00,557.66,558.2,556.99,557.77,12868.0,557.66,558.2,556.99,557.77,12868.0
2025-05-02 10:10:00,557.6,558.68,557.38,557.88,16598.0,557.6,558.68,557.38,557.88,16598.0
2025-05-02 10:15:00,557.86,558.45,557.52,557.58,11284.0,557.86,558.45,557.52,557.58,11284.0
2025-05-02 10:20:00,557.49,558.19,556.92,558.19,17641.0,557.49,558.19,556.92,558.19,17641.0
2025-05-02 10:25:00,558.12,559.01,557.88,558.74,12601.0,558.12,559.01,557.88,558.74,12601.0
2025-05-02 10:30:00,558.74,558.81,557.48,558.28,13478.0,558.74,558.81,557.48,558.28,13478.0
2025-05-02 10:35:00,558.12,558.8,557.82,558.21,4841.0,558.12,558.8,557.82,558.21,4841.0
2025-05-02 10:40:00,558.11,558.11,556.97,557.33,3648.0,558.11,558.11,556.97,557.33,3648.0
2025-05-02 10:45:00,557.19,558.16,557.19,557.64,6926.0,557.19,558.16,557.19,557.64,6926.0
2025-05-02 10:50:00,557.42,557.92,556.14,556.41,9932.0,557.42,557.92,556.14,556.41,9932.0
2025-05-02 10:55:00,556.75,557.86,556.75,557.86,7731.0,556.75,557.86,556.75,557.86,7731.0
2025-05-02 11:00:00,557.64,557.76,556.7,556.95,10601.0,557.64,557.76,556.7,556.95,10601.0
2025-05-02 11:05:00,556.86,557.47,556.86,557.0,7657.0,556.86,557.47,556.86,557.0,7657.0
2025-05-02 11:10:00,556.99,557.38,556.47,557.14,9580.0,556.99,557.38,556.47,557.14,9580.0
2025-05-02 11:15:00,557.6,557.79,557.33,557.63,4639.0,557.6,557.79,557.33,557.63,4639.0
2025-05-02 11:20:00,557.7,557.88,557.09,557.65,11978.0,557.7,557.88,557.09,557.65,11978.0
2025-05-02 11:25:00,557.65,557.93,557.05,557.09,11909.0,557.65,557.93,557.05,557.09,11909.0
2025-05-02 11:30:00,557.34,558.37,557.22,557.88,16587.0,557.34,558.37,557.22,557.88,16587.0
2025-05-02 11:35:00,557.94,558.49,557.57,558.49,7259.0,557.94,558.49,557.57,558.49,7259.0
2025-05-02 11:40:00,558.55,558.67,558.34,558.58,7818.0,558.55,558.67,558.34,558.58,7818.0
2025-05-02 11:45:00,558.49,558.95,558.27,558.73,10195.0,558.49,558.95,558.27,558.73,10195.0
2025-05-02 11:50:00,558.71,559.43,558.66,559.25,8050.0,558.71,559.43,558.66,559.25,8050.0
2025-05-02 11:55:00,559.42,559.44,559.07,559.32,9535.0,559.42,559.44,559.07,559.32,9535.0
2025-05-02 12:00:00,559.43,560.68,559.26,560.68,17908.0,559.43,560.68,559.26,560.68,17908.0
2025-05-02 12:05:00,560.58,560.78,560.18,560.24,12881.0,560.58,560.78,560.18,560.24,12881.0
2025-05-02 12:10:00,560.22,560.57,559.94,560.38,23086.0,560.22,560.57,559.94,560.38,23086.0
2025-05-02 12:15:00,560.4,560.45,559.84,559.96,7927.0,560.4,560.45,559.84,559.96,7927.0
2025-05-02 12:20:00,559.96,560.08,559.59,559.63,11757.0,559.96,560.08,559.59,559.63,11757.0
2025-05-02 12:25:00,559.62,560.2,559.61,559.92,8742.0,559.62,560.2,559.61,559.92,8742.0
2025-05-02 12:30:00,559.92,559.97,559.45,559.52,14128.0,559.92,559.97,559.45,559.52,14128.0
2025-05-02 12:35:00,559.52,560.2,559.15,560.2,8892.0,559.52,560.2,559.15,560.2,8892.0
2025-05-02 12:40:00,560.2,560.52,559.71,560.3,13974.0,560.2,560.52,559.71,560.3,13974.0
2025-05-02 12:45:00,560.39,560.54,559.91,560.1,14209.0,560.39,560.54,559.91,560.1,14209.0
2025-05-02 12:50:00,560.09,560.8,559.8,560.59,20172.0,560.09,560.8,559.8,560.59,20172.0
2025-05-02 12:55:00,560.59,561.17,560.58,560.76,16846.0,560.59,561.17,560.58,560.76,16846.0
2025-05-02 13:00:00,560.74,560.78,559.98,560.09,15006.0,560.74,560.78,559.98,560.09,15006.0
2025-05-02 13:05:00,560.09,560.45,559.57,559.64,15704.0,560.09,560.45,559.57,559.64,15704.0
2025-05-02 13:10:00,559.64,560.15,559.6,559.9,9320.0,559.64,560.15,559.6,559.9,9320.0
2025-05-02 13:15:00,559.9,560.3,559.64,560.3,6635.0,559.9,560.3,559.64,560.3,6635.0
2025-05-02 13:20:00,560.33,560.63,559.99,560.07,7833.0,560.33,560.63,559.99,560.07,7833.0
2025-05-02 13:25:00,559.85,559.99,559.77,559.84,4122.0,559.85,559.99,559.77,559.84,4122.0
2025-05-02 13:30:00,559.84,560.07,559.37,559.37,8235.0,559.84,560.07,559.37,559.37,8235.0
2025-05-02 13:35:00,559.36,559.69,559.25,559.4,6060.0,559.36,559.69,559.25,559.4,6060.0
2025-05-02 13:40:00,559.42,560.05,559.25,560.05,10661.0,559.42,560.05,559.25,560.05,10661.0
2025-05-02 13:45:00,559.88,560.48,559.69,559.97,12971.0,559.88,560.48,559.69,559.97,12971.0
2025-05-02 13:50:00,559.98,560.25,559.76,560.1,8246.0,559.98,560.25,559.76,560.1,8246.0
2025-05-02 13:55:00,560.08,560.48,559.9,560.38,6223.0,560.08,560.48,559.9,560.38,6223.0
2025-05-02 14:00:00,560.31,560.75,560.3,560.72,8206.0,560.31,560.75,560.3,560.72,8206.0
2025-05-02 14:05:00,560.67,561.23,560.66,561.11,6543.0,560.67,561.23,560.66,561.11,6543.0
2025-05-02 14:10:00,561.09,561.69,560.97,561.58,11663.0,561.09,561.69,560.97,561.58,11663.0
2025-05-02 14:15:00,561.58,561.58,561.2,561.47,10244.0,561.58,561.58,561.2,561.47,10244.0
2025-05-02 14:20:00,561.19,561.4,560.55,560.71,13766.0,561.19,561.4,560.55,560.71,13766.0
2025-05-02 14:25:00,560.74,560.97,560.35,560.43,6433.0,560.74,560.97,560.35,560.43,6433.0
2025-05-02 14:30:00,560.58,561.0,560.56,560.88,4484.0,560.58,561.0,560.56,560.88,4484.0
2025-05-02 14:35:00,560.88,561.43,560.79,561.13,13032.0,560.88,561.43,560.79,561.13,13032.0
2025-05-02 14:40:00,561.09,561.28,560.95,561.28,3779.0,561.09,561.28,560.95,561.28,3779.0
2025-05-02 14:45:00,561.25,561.6,560.33,560.42,14869.0,561.25,561.6,560.33,560.42,14869.0
2025-05-02 14:50:00,560.63,561.07,560.14,561.06,6901.0,560.63,561.07,560.14,561.06,6901.0
2025-05-02 14:55:00,561.03,561.31,560.81,560.82,7576.0,561.03,561.31,560.81,560.82,7576.0
2025-05-02 15:00:00,560.98,561.02,560.07,560.37,8197.0,560.98,561.02,560.07,560.37,8197.0
2025-05-02 15:05:00,560.25,560.75,560.2,560.57,7282.0,560.25,560.75,560.2,560.57,7282.0
2025-05-02 15:10:00,560.63,560.87,560.26,560.87,11535.0,560.63,560.87,560.26,560.87,11535.0
2025-05-02 15:15:00,560.95,561.64,560.82,561.47,13537.0,560.95,561.64,560.82,561.47,13537.0
2025-05-02 15:20:00,561.41,562.0,561.41,561.9,8378.0,561.41,562.0,561.41,561.9,8378.0
2025-05-02 15:25:00,561.74,561.93,561.45,561.45,12678.0,561.74,561.93,561.45,561.45,12678.0
2025-05-02 15:30:00,561.46,561.72,561.28,561.68,11961.0,561.46,561.72,561.28,561.68,11961.0
2025-05-02 15:35:00,561.54,562.22,561.26,562.03,22239.0,561.54,562.22,561.26,562.03,22239.0
2025-05-02 15:40:00,562.04,562.38,561.82,562.02,19058.0,562.04,562.38,561.82,562.02,19058.0
2025-05-02 15:45:00,561.82,561.82,559.99,560.13,20362.0,561.82,561.82,559.99,560.13,20362.0
2025-05-02 15:50:00,560.34,561.16,560.11,560.49,34470.0,560.34,561.16,560.11,560.49,34470.0
2025-05-02 15:55:00,560.15,560.15,558.72,559.16,138310.0,560.15,560.15,558.72,559.16,138310.0
2025-05-05 09:30:00,557.81,558.0,555.85,557.04,41336.0,557.81,558.0,555.85,557.04,41336.0
2025-05-05 09:35:00,557.49,558.52,557.02,557.6,12712.0,557.49,558.52,557.02,557.6,12712.0
2025-05-05 09:40:00,557.6,558.5,557.45,558.08,12064.0,557.6,558.5,557.45,558.08,12064.0
2025-05-05 09:45:00,558.08,559.03,557.31,558.69,9168.0,558.08,559.03,557.31,558.69,9168.0
2025-05-05 09:50:00,558.65,559.08,557.7,558.36,8007.0,558.65,559.08,557.7,558.36,8007.0
2025-05-05 09:55:00,558.5,560.52,558.5,560.14,25088.0,558.5,560.52,558.5,560.14,25088.0
2025-05-05 10:00:00,560.9,561.22,559.91,560.41,12507.0,560.9,561.22,559.91,560.41,12507.0
2025-05-05 10:05:00,560.43,561.0,559.55,560.72,12253.0,560.43,561.0,559.55,560.72,12253.0
2025-05-05 10:10:00,560.72,561.3,560.57,561.03,5382.0,560.72,561.3,560.57,561.03,5382.0
2025-05-05 10:15:00,561.24,562.1,561.14,561.89,4786.0,561.24,562.1,561.14,561.89,4786.0
2025-05-05 10:20:00,561.85,562.17,561.3,561.54,6518.0,561.85,562.17,561.3,561.54,6518.0
2025-05-05 10:25:00,562.04,562.9,561.59,562.47,10095.0,562.04,562.9,561.59,562.47,10095.0
2025-05-05 10:30:00,562.5,562.5,561.58,561.87,7487.0,562.5,562.5,561.58,561.87,7487.0
2025-05-05 10:35:00,562.02,563.58,562.0,563.58,14254.0,562.02,563.58,562.0,563.58,14254.0
2025-05-05 10:40:00,563.57,563.99,563.48,563.5,9277.0,563.57,563.99,563.48,563.5,9277.0
2025-05-05 10:45:00,563.47,563.89,563.04,563.89,6569.0,563.47,563.89,563.04,563.89,6569.0
2025-05-05 10:50:00,563.95,564.23,563.42,564.23,3816.0,563.95,564.23,563.42,564.23,3816.0
2025-05-05 10:55:00,564.24,564.55,563.66,563.68,4658.0,564.24,564.55,563.66,563.68,4658.0
2025-05-05 11:00:00,563.66,564.33,563.66,563.96,3846.0,563.66,564.33,563.66,563.96,3846.0
2025-05-05 11:05:00,563.84,564.05,563.67,563.67,6111.0,563.84,564.05,563.67,563.67,6111.0
2025-05-05 11:10:00,563.64,564.31,563.64,564.21,6457.0,563.64,564.31,563.64,564.21,6457.0
2025-05-05 11:15:00,564.15,564.37,563.87,563.99,7400.0,564.15,564.37,563.87,563.99,7400.0
2025-05-05 11:20:00,563.77,564.17,563.62,563.62,7087.0,563.77,564.17,563.62,563.62,7087.0
2025-05-05 11:25:00,563.62,563.62,562.94,562.94,9004.0,563.62,563.62,562.94,562.94,9004.0
2025-05-05 11:30:00,563.43,563.49,562.1,562.1,4316.0,563.43,563.49,562.1,562.1,4316.0
2025-05-05 11:35:00,562.08,562.32,561.59,561.7,6214.0,562.08,562.32,561.59,561.7,6214.0
2025-05-05 11:40:00,561.75,562.55,561.69,562.55,4883.0,561.75,562.55,561.69,562.55,4883.0
2025-05-05 11:45:00,562.57,562.58,561.82,561.82,4137.0,562.57,562.58,561.82,561.82,4137.0
2025-05-05 11:50:00,562.09,562.29,561.85,562.09,3523.0,562.09,562.29,561.85,562.09,3523.0
2025-05-05 11:55:00,562.09,562.09,561.38,561.63,6615.0,562.09,562.09,561.38,561.63,6615.0
2025-05-05 12:00:00,561.65,562.67,561.49,562.19,6560.0,561.65,562.67,561.49,562.19,6560.0
2025-05-05 12:05:00,562.24,562.98,562.24,562.81,7175.0,562.24,562.98,562.24,562.81,7175.0
2025-05-05 12:10:00,562.86,563.29,562.67,562.98,5624.0,562.86,563.29,562.67,562.98,5624.0
2025-05-05 12:15:00,562.67,562.8,562.51,562.59,3528.0,562.67,562.8,562.51,562.59,3528.0
2025-05-05 12:20:00,562.67,563.05,562.42,562.58,4650.0,562.67,563.05,562.42,562.58,4650.0
2025-05-05 12:25:00,562.58,563.13,562.43,562.84,3651.0,562.58,563.13,562.43,562.84,3651.0
2025-05-05 12:30:00,562.83,562.87,562.35,562.46,4472.0,562.83,562.87,562.35,562.46,4472.0
2025-05-05 12:35:00,562.38,562.59,562.09,562.33,2655.0,562.38,562.59,562.09,562.33,2655.0
2025-05-05 12:40:00,562.35,562.88,562.3,562.59,4978.0,562.35,562.88,562.3,562.59,4978.0
2025-05-05 12:45:00,562.65,563.35,562.65,563.09,3398.0,562.65,563.35,562.65,563.09,3398.0
2025-05-05 12:50:00,563.33,563.33,562.86,563.08,4157.0,563.33,563.33,562.86,563.08,4157.0
2025-05-05 12:55:00,563.09,563.1,562.29,562.6,8391.0,563.09,563.1,562.29,562.6,8391.0
2025-05-05 13:00:00,562.4,562.64,562.06,562.49,11926.0,562.4,562.64,562.06,562.49,11926.0
2025-05-05 13:05:00,562.52,562.96,562.51,562.94,6659.0,562.52,562.96,562.51,562.94,6659.0
2025-05-05 13:10:00,562.87,563.24,562.57,562.99,7382.0,562.87,563.24,562.57,562.99,7382.0
2025-05-05 13:15:00,562.65,562.8,561.8,561.93,6401.0,562.65,562.8,561.8,561.93,6401.0
2025-05-05 13:20:00,561.93,562.12,561.77,562.1,4923.0,561.93,562.12,561.77,562.1,4923.0
2025-05-05 13:25:00,562.0,562.24,561.64,561.83,4089.0,562.0,562.24,561.64,561.83,4089.0
2025-05-05 13:30:00,561.83,562.6,561.82,562.18,4212.0,561.83,562.6,561.82,562.18,4212.0
2025-05-05 13:35:00,562.26,562.61,562.26,562.49,7380.0,562.26,562.61,562.26,562.49,7380.0
2025-05-05 13:40:00,562.73,562.99,562.58,562.91,5109.0,562.73,562.99,562.58,562.91,5109.0
2025-05-05 13:45:00,562.75,563.56,562.75,563.4,3893.0,562.75,563.56,562.75,563.4,3893.0
2025-05-05 13:50:00,563.47,563.7,563.33,563.47,3207.0,563.47,563.7,563.33,563.47,3207.0
2025-05-05 13:55:00,563.74,563.81,563.31,563.7,8043.0,563.74,563.81,563.31,563.7,8043.0
2025-05-05 14:00:00,563.54,563.66,562.83,562.92,10213.0,563.54,563.66,562.83,562.92,10213.0
2025-05-05 14:05:00,563.08,563.43,562.98,563.15,12537.0,563.08,563.43,562.98,563.15,12537.0
2025-05-05 14:10:00,562.95,563.32,562.86,563.12,4323.0,562.95,563.32,562.86,563.12,4323.0
2025-05-05 14:15:00,563.11,563.15,562.56,563.0,9368.0,563.11,563.15,562.56,563.0,9368.0
2025-05-05 14:20:00,563.0,563.17,562.95,563.0,3405.0,563.0,563.17,562.95,563.0,3405.0
2025-05-05 14:25:00,562.84,563.06,562.62,562.75,7142.0,562.84,563.06,562.62,562.75,7142.0
2025-05-05 14:30:00,562.89,562.95,562.52,562.89,9254.0,562.89,562.95,562.52,562.89,9254.0
2025-05-05 14:35:00,562.9,563.58,562.77,563.5,4937.0,562.9,563.58,562.77,563.5,4937.0
2025-05-05 14:40:00,563.61,563.71,563.4,563.51,3328.0,563.61,563.71,563.4,563.51,3328.0
2025-05-05 14:45:00,563.51,563.69,563.39,563.53,6765.0,563.51,563.69,563.39,563.53,6765.0
2025-05-05 14:50:00,563.53,563.74,563.45,563.45,5296.0,563.53,563.74,563.45,563.45,5296.0
2025-05-05 14:55:00,563.44,563.61,563.17,563.61,6753.0,563.44,563.61,563.17,563.61,6753.0
2025-05-05 15:00:00,563.57,563.57,563.05,563.25,4406.0,563.57,563.57,563.05,563.25,4406.0
2025-05-05 15:05:00,563.39,563.4,563.08,563.21,4312.0,563.39,563.4,563.08,563.21,4312.0
2025-05-05 15:10:00,563.34,563.41,563.03,563.39,4881.0,563.34,563.41,563.03,563.39,4881.0
2025-05-05 15:15:00,563.29,563.56,563.19,563.24,7153.0,563.29,563.56,563.19,563.24,7153.0
2025-05-05 15:20:00,563.14,563.33,562.38,562.47,6556.0,563.14,563.33,562.38,562.47,6556.0
2025-05-05 15:25:00,562.41,563.02,562.3,562.61,10035.0,562.41,563.02,562.3,562.61,10035.0
2025-05-05 15:30:00,562.6,562.6,562.06,562.43,9603.0,562.6,562.6,562.06,562.43,9603.0
2025-05-05 15:35:00,562.32,562.86,562.28,562.5,11425.0,562.32,562.86,562.28,562.5,11425.0
2025-05-05 15:40:00,562.49,562.59,561.95,562.35,9440.0,562.49,562.59,561.95,562.35,9440.0
2025-05-05 15:45:00,562.22,562.28,561.18,561.54,11209.0,562.22,562.28,561.18,561.54,11209.0
2025-05-05 15:50:00,561.68,561.77,559.47,560.0,34091.0,561.68,561.77,559.47,560.0,34091.0
2025-05-05 15:55:00,560.35,561.06,559.67,561.04,76503.0,560.35,561.06,559.67,561.04,76503.0
2025-05-06 09:30:00,556.48,561.49,556.1,559.47,37930.0,556.48,561.49,556.1,559.47,37930.0
2025-05-06 09:35:00,558.65,559.39,557.96,559.17,7550.0,558.65,559.39,557.96,559.17,7550.0
2025-05-06 09:40:00,559.17,560.39,559.08,560.2,6993.0,559.17,560.39,559.08,560.2,6993.0
2025-05-06 09:45:00,560.13,560.71,559.09,559.5,43463.0,560.13,560.71,559.09,559.5,43463.0
2025-05-06 09:50:00,559.28,559.71,559.02,559.7,21619.0,559.28,559.71,559.02,559.7,21619.0
2025-05-06 09:55:00,560.18,561.0,559.77,560.57,11021.0,560.18,561.0,559.77,560.57,11021.0
2025-05-06 10:00:00,560.56,561.89,560.27,561.89,11536.0,560.56,561.89,560.27,561.89,11536.0
2025-05-06 10:05:00,561.73,562.5,561.72,562.43,24510.0,561.73,562.5,561.72,562.43,24510.0
2025-05-06 10:10:00,562.42,563.0,561.65,561.65,27669.0,562.42,563.0,561.65,561.65,27669.0
2025-05-06 10:15:00,561.86,562.83,561.74,562.69,5440.0,561.86,562.83,561.74,562.69,5440.0
2025-05-06 10:20:00,563.05,563.85,562.72,563.16,8005.0,563.05,563.85,562.72,563.16,8005.0
2025-05-06 10:25:00,562.74,563.37,562.72,563.24,4188.0,562.74,563.37,562.72,563.24,4188.0
2025-05-06 10:30:00,563.24,563.78,562.91,563.71,4728.0,563.24,563.78,562.91,563.71,4728.0
2025-05-06 10:35:00,563.53,563.59,562.72,563.19,6012.0,563.53,563.59,562.72,563.19,6012.0
2025-05-06 10:40:00,563.2,563.39,562.82,563.39,3057.0,563.2,563.39,562.82,563.39,3057.0
2025-05-06 10:45:00,563.61,564.14,563.36,563.67,19145.0,563.61,564.14,563.36,563.67,19145.0
2025-05-06 10:50:00,563.58,564.2,563.27,563.8,4803.0,563.58,564.2,563.27,563.8,4803.0
2025-05-06 10:55:00,563.85,564.8,563.85,564.36,6738.0,563.85,564.8,563.85,564.36,6738.0
2025-05-06 11:00:00,564.43,564.79,563.51,563.52,9533.0,564.43,564.79,563.51,563.52,9533.0
2025-05-06 11:05:00,563.69,564.55,563.68,564.4,18121.0,563.69,564.55,563.68,564.4,18121.0
2025-05-06 11:10:00,564.39,564.88,563.89,564.47,4478.0,564.39,564.88,563.89,564.47,4478.0
2025-05-06 11:15:00,564.66,564.74,563.94,564.27,9570.0,564.66,564.74,563.94,564.27,9570.0
2025-05-06 11:20:00,564.27,564.88,564.27,564.71,3712.0,564.27,564.88,564.27,564.71,3712.0
2025-05-06 11:25:00,564.71,564.71,564.13,564.25,7061.0,564.71,564.71,564.13,564.25,7061.0
2025-05-06 11:30:00,564.13,564.53,563.87,564.42,5186.0,564.13,564.53,563.87,564.42,5186.0
2025-05-06 11:35:00,564.31,564.31,563.89,564.28,4472.0,564.31,564.31,563.89,564.28,4472.0
2025-05-06 11:40:00,564.34,564.65,563.57,563.72,14911.0,564.34,564.65,563.57,563.72,14911.0
2025-05-06 11:45:00,563.85,564.26,563.76,564.15,3620.0,563.85,564.26,563.76,564.15,3620.0
2025-05-06 11:50:00,564.24,564.41,563.84,564.02,17039.0,564.24,564.41,563.84,564.02,17039.0
2025-05-06 11:55:00,564.2,564.47,563.88,564.04,8502.0,564.2,564.47,563.88,564.04,8502.0
2025-05-06 12:00:00,564.04,564.05,563.65,563.86,12252.0,564.04,564.05,563.65,563.86,12252.0
2025-05-06 12:05:00,564.1,564.32,563.76,564.09,13585.0,564.1,564.32,563.76,564.09,13585.0
2025-05-06 12:10:00,564.02,565.74,563.64,565.47,25608.0,564.02,565.74,563.64,565.47,25608.0
2025-05-06 12:15:00,565.24,565.36,564.77,565.17,24480.0,565.24,565.36,564.77,565.17,24480.0
2025-05-06 12:20:00,564.9,564.9,563.28,563.68,25864.0,564.9,564.9,563.28,563.68,25864.0
2025-05-06 12:25:00,563.66,563.84,562.94,562.94,4168.0,563.66,563.84,562.94,562.94,4168.0
2025-05-06 12:30:00,562.75,563.51,562.67,563.37,3153.0,562.75,563.51,562.67,563.37,3153.0
2025-05-06 12:35:00,563.61,563.8,563.53,563.76,2419.0,563.61,563.8,563.53,563.76,2419.0
2025-05-06 12:40:00,563.67,563.9,562.43,562.45,8735.0,563.67,563.9,562.43,562.45,8735.0
2025-05-06 12:45:00,562.09,562.5,562.09,562.49,8247.0,562.09,562.5,562.09,562.49,8247.0
2025-05-06 12:50:00,562.33,562.4,561.52,561.96,11177.0,562.33,562.4,561.52,561.96,11177.0
2025-05-06 12:55:00,561.96,562.05,561.57,561.88,4603.0,561.96,562.05,561.57,561.88,4603.0
2025-05-06 13:00:00,561.92,562.85,561.73,562.04,8750.0,561.92,562.85,561.73,562.04,8750.0
2025-05-06 13:05:00,562.08,562.72,561.86,562.72,25544.0,562.08,562.72,561.86,562.72,25544.0
2025-05-06 13:10:00,562.7,563.07,562.47,563.01,5258.0,562.7,563.07,562.47,563.01,5258.0
2025-05-06 13:15:00,562.74,563.46,562.74,563.16,11259.0,562.74,563.46,562.74,563.16,11259.0
2025-05-06 13:20:00,562.92,562.92,561.94,562.05,4594.0,562.92,562.92,561.94,562.05,4594.0
2025-05-06 13:25:00,562.14,562.43,561.89,562.08,7211.0,562.14,562.43,561.89,562.08,7211.0
2025-05-06 13:30:00,562.32,562.32,562.0,562.0,3345.0,562.32,562.32,562.0,562.0,3345.0
2025-05-06 13:35:00,562.15,562.15,561.45,561.45,8172.0,562.15,562.15,561.45,561.45,8172.0
2025-05-06 13:40:00,561.45,561.58,561.05,561.05,8165.0,561.45,561.58,561.05,561.05,8165.0
2025-05-06 13:45:00,561.0,561.28,560.97,560.98,3732.0,561.0,561.28,560.97,560.98,3732.0
2025-05-06 13:50:00,560.79,561.08,560.77,561.08,5678.0,560.79,561.08,560.77,561.08,5678.0
2025-05-06 13:55:00,561.08,561.29,560.85,561.13,5289.0,561.08,561.29,560.85,561.13,5289.0
2025-05-06 14:00:00,561.13,561.69,560.86,561.29,16297.0,561.13,561.69,560.86,561.29,16297.0
2025-05-06 14:05:00,561.43,561.43,561.0,561.26,14801.0,561.43,561.43,561.0,561.26,14801.0
2025-05-06 14:10:00,561.42,561.42,560.86,561.07,3946.0,561.42,561.42,560.86,561.07,3946.0
2025-05-06 14:15:00,561.19,561.32,561.12,561.17,8772.0,561.19,561.32,561.12,561.17,8772.0
2025-05-06 14:20:00,561.26,561.6,561.05,561.33,5211.0,561.26,561.6,561.05,561.33,5211.0
2025-05-06 14:25:00,561.31,561.9,561.31,561.9,6760.0,561.31,561.9,561.31,561.9,6760.0
2025-05-06 14:30:00,561.92,562.13,561.61,561.61,7480.0,561.92,562.13,561.61,561.61,7480.0
2025-05-06 14:35:00,561.61,562.09,561.5,561.53,12204.0,561.61,562.09,561.5,561.53,12204.0
2025-05-06 14:40:00,561.72,561.9,560.93,561.02,8671.0,561.72,561.9,560.93,561.02,8671.0
2025-05-06 14:45:00,561.12,561.27,560.76,561.1,4618.0,561.12,561.27,560.76,561.1,4618.0
2025-05-06 14:50:00,561.05,561.05,560.6,560.85,8712.0,561.05,561.05,560.6,560.85,8712.0
2025-05-06 14:55:00,561.04,561.41,560.71,561.19,13407.0,561.04,561.41,560.71,561.19,13407.0
2025-05-06 15:00:00,561.26,561.26,560.82,560.85,6794.0,561.26,561.26,560.82,560.85,6794.0
2025-05-06 15:05:00,560.86,560.86,560.32,560.67,12132.0,560.86,560.86,560.32,560.67,12132.0
2025-05-06 15:10:00,560.67,561.02,560.26,560.92,4586.0,560.67,561.02,560.26,560.92,4586.0
2025-05-06 15:15:00,561.0,561.13,560.67,560.67,4257.0,561.0,561.13,560.67,560.67,4257.0
2025-05-06 15:20:00,560.64,560.79,560.48,560.62,5861.0,560.64,560.79,560.48,560.62,5861.0
2025-05-06 15:25:00,560.75,561.09,560.75,560.96,12500.0,560.75,561.09,560.75,560.96,12500.0
2025-05-06 15:30:00,560.96,561.35,560.76,561.16,9040.0,560.96,561.35,560.76,561.16,9040.0
2025-05-06 15:35:00,561.0,561.35,560.76,560.93,13172.0,561.0,561.35,560.76,560.93,13172.0
2025-05-06 15:40:00,560.92,561.51,560.76,561.22,5336.0,560.92,561.51,560.76,561.22,5336.0
2025-05-06 15:45:00,561.22,561.63,561.16,561.47,12731.0,561.22,561.63,561.16,561.47,12731.0
2025-05-06 15:50:00,561.19,561.35,560.45,560.45,22406.0,561.19,561.35,560.45,560.45,22406.0
2025-05-06 15:55:00,560.33,560.62,558.86,559.05,119859.0,560.33,560.62,558.86,559.05,119859.0
2025-05-07 09:30:00,559.27,560.26,558.49,559.21,56550.0,559.27,560.26,558.49,559.21,56550.0
2025-05-07 09:35:00,559.05,560.07,558.76,559.88,24705.0,559.05,560.07,558.76,559.88,24705.0
2025-05-07 09:40:00,559.88,561.87,559.88,561.2,31435.0,559.88,561.87,559.88,561.2,31435.0
2025-05-07 09:45:00,561.17,561.98,561.0,561.13,34838.0,561.17,561.98,561.0,561.13,34838.0
2025-05-07 09:50:00,560.91,561.24,560.01,560.31,13850.0,560.91,561.24,560.01,560.31,13850.0
2025-05-07 09:55:00,560.3,561.54,560.0,561.5,14164.0,560.3,561.54,560.0,561.5,14164.0
2025-05-07 10:00:00,561.63,561.76,560.96,561.41,6310.0,561.63,561.76,560.96,561.41,6310.0
2025-05-07 10:05:00,561.62,562.1,561.45,561.51,15101.0,561.62,562.1,561.45,561.51,15101.0
2025-05-07 10:10:00,561.68,561.7,560.86,561.44,4442.0,561.68,561.7,560.86,561.44,4442.0
2025-05-07 10:15:00,561.44,562.18,560.39,562.18,12246.0,561.44,562.18,560.39,562.18,12246.0
2025-05-07 10:20:00,562.18,562.99,561.88,562.65,8089.0,562.18,562.99,561.88,562.65,8089.0
2025-05-07 10:25:00,562.79,563.18,562.51,562.51,12716.0,562.79,563.18,562.51,562.51,12716.0
2025-05-07 10:30:00,562.48,562.81,561.93,562.18,11455.0,562.48,562.81,561.93,562.18,11455.0
2025-05-07 10:35:00,562.36,562.82,562.0,562.48,9348.0,562.36,562.82,562.0,562.48,9348.0
2025-05-07 10:40:00,562.32,562.52,561.92,562.01,17615.0,562.32,562.52,561.92,562.01,17615.0
2025-05-07 10:45:00,562.21,562.61,561.57,561.61,8523.0,562.21,562.61,561.57,561.61,8523.0
2025-05-07 10:50:00,561.57,561.67,560.54,561.04,13716.0,561.57,561.67,560.54,561.04,13716.0
2025-05-07 10:55:00,560.86,561.6,560.84,561.42,15188.0,560.86,561.6,560.84,561.42,15188.0
2025-05-07 11:00:00,561.24,561.54,560.78,560.78,20023.0,561.24,561.54,560.78,560.78,20023.0
2025-05-07 11:05:00,560.84,561.4,560.82,561.04,19129.0,560.84,561.4,560.82,561.04,19129.0
2025-05-07 11:10:00,561.17,561.58,561.03,561.09,12248.0,561.17,561.58,561.03,561.09,12248.0
2025-05-07 11:15:00,560.95,561.6,560.81,561.11,10474.0,560.95,561.6,560.81,561.11,10474.0
2025-05-07 11:20:00,561.67,562.25,561.2,562.04,18255.0,561.67,562.25,561.2,562.04,18255.0
2025-05-07 11:25:00,562.24,562.5,561.92,562.21,7967.0,562.24,562.5,561.92,562.21,7967.0
2025-05-07 11:30:00,562.19,562.88,562.05,562.63,9695.0,562.19,562.88,562.05,562.63,9695.0
2025-05-07 11:35:00,562.63,562.73,562.02,562.45,11933.0,562.63,562.73,562.02,562.45,11933.0
2025-05-07 11:40:00,562.76,562.99,562.33,562.65,10443.0,562.76,562.99,562.33,562.65,10443.0
2025-05-07 11:45:00,562.43,562.43,561.25,561.35,14039.0,562.43,562.43,561.25,561.35,14039.0
2025-05-07 11:50:00,561.47,562.67,561.36,562.59,17624.0,561.47,562.67,561.36,562.59,17624.0
2025-05-07 11:55:00,562.5,563.3,562.48,563.02,16106.0,562.5,563.3,562.48,563.02,16106.0
2025-05-07 12:00:00,563.01,564.38,563.0,563.58,29924.0,563.01,564.38,563.0,563.58,29924.0
2025-05-07 12:05:00,563.56,563.82,563.19,563.4,14584.0,563.56,563.82,563.19,563.4,14584.0
2025-05-07 12:10:00,563.4,564.24,563.16,564.24,8433.0,563.4,564.24,563.16,564.24,8433.0
2025-05-07 12:15:00,564.5,564.66,564.14,564.63,4138.0,564.5,564.66,564.14,564.63,4138.0
2025-05-07 12:20:00,564.54,564.63,563.72,563.89,5129.0,564.54,564.63,563.72,563.89,5129.0
2025-05-07 12:25:00,563.85,563.93,563.26,563.47,7011.0,563.85,563.93,563.26,563.47,7011.0
2025-05-07 12:30:00,563.46,564.0,563.46,563.98,5718.0,563.46,564.0,563.46,563.98,5718.0
2025-05-07 12:35:00,564.05,564.16,563.6,564.16,6544.0,564.05,564.16,563.6,564.16,6544.0
2025-05-07 12:40:00,564.16,564.63,564.16,564.48,7385.0,564.16,564.63,564.16,564.48,7385.0
2025-05-07 12:45:00,564.4,565.07,564.32,565.01,17426.0,564.4,565.07,564.32,565.01,17426.0
2025-05-07 12:50:00,565.01,565.21,564.58,565.12,9626.0,565.01,565.21,564.58,565.12,9626.0
2025-05-07 12:55:00,565.21,565.82,565.21,565.56,4684.0,565.21,565.82,565.21,565.56,4684.0
2025-05-07 13:00:00,565.7,565.86,565.11,565.63,7196.0,565.7,565.86,565.11,565.63,7196.0
2025-05-07 13:05:00,565.68,566.08,565.59,566.07,8244.0,565.68,566.08,565.59,566.07,8244.0
2025-05-07 13:10:00,566.08,566.46,565.9,566.18,6431.0,566.08,566.46,565.9,566.18,6431.0
2025-05-07 13:15:00,566.13,566.34,565.67,565.75,5446.0,566.13,566.34,565.67,565.75,5446.0
2025-05-07 13:20:00,565.6,566.0,565.29,566.0,5369.0,565.6,566.0,565.29,566.0,5369.0
2025-05-07 13:25:00,566.07,566.24,565.46,565.46,4445.0,566.07,566.24,565.46,565.46,4445.0
2025-05-07 13:30:00,565.58,565.58,564.9,565.01,2734.0,565.58,565.58,564.9,565.01,2734.0
2025-05-07 13:35:00,564.74,564.74,564.24,564.46,10339.0,564.74,564.74,564.24,564.46,10339.0
2025-05-07 13:40:00,564.46,565.23,564.46,564.77,12401.0,564.46,565.23,564.46,564.77,12401.0
2025-05-07 13:45:00,564.82,565.27,564.74,565.01,8309.0,564.82,565.27,564.74,565.01,8309.0
2025-05-07 13:50:00,564.96,564.98,563.6,564.14,10020.0,564.96,564.98,563.6,564.14,10020.0
2025-05-07 13:55:00,564.22,564.87,563.88,564.4,7821.0,564.22,564.87,563.88,564.4,7821.0
2025-05-07 14:00:00,564.74,565.44,563.87,564.88,8644.0,564.74,565.44,563.87,564.88,8644.0
2025-05-07 14:05:00,564.41,564.52,561.57,562.12,11954.0,564.41,564.52,561.57,562.12,11954.0
2025-05-07 14:10:00,562.13,562.87,561.59,562.31,8828.0,562.13,562.87,561.59,562.31,8828.0
2025-05-07 14:15:00,562.02,563.17,561.82,563.17,13211.0,562.02,563.17,561.82,563.17,13211.0
2025-05-07 14:20:00,563.38,564.07,563.01,563.34,6764.0,563.38,564.07,563.01,563.34,6764.0
2025-05-07 14:25:00,563.14,563.95,563.04,563.54,4200.0,563.14,563.95,563.04,563.54,4200.0
2025-05-07 14:30:00,563.49,565.19,563.24,565.19,8445.0,563.49,565.19,563.24,565.19,8445.0
2025-05-07 14:35:00,564.8,565.82,564.34,565.53,13638.0,564.8,565.82,564.34,565.53,13638.0
2025-05-07 14:40:00,565.71,566.18,565.21,565.43,12274.0,565.71,566.18,565.21,565.43,12274.0
2025-05-07 14:45:00,565.32,565.38,563.19,563.55,12466.0,565.32,565.38,563.19,563.55,12466.0
2025-05-07 14:50:00,563.9,564.47,563.13,564.09,14399.0,563.9,564.47,563.13,564.09,14399.0
2025-05-07 14:55:00,564.09,566.48,564.09,566.26,8862.0,564.09,566.48,564.09,566.26,8862.0
2025-05-07 15:00:00,566.04,566.04,565.19,565.7,8458.0,566.04,566.04,565.19,565.7,8458.0
2025-05-07 15:05:00,565.7,566.57,565.47,566.35,7598.0,565.7,566.57,565.47,566.35,7598.0
2025-05-07 15:10:00,565.71,566.35,565.03,565.9,11533.0,565.71,566.35,565.03,565.9,11533.0
2025-05-07 15:15:00,565.76,566.28,565.06,566.15,13060.0,565.76,566.28,565.06,566.15,13060.0
2025-05-07 15:20:00,566.19,566.21,565.29,565.46,8888.0,566.19,566.21,565.29,565.46,8888.0
2025-05-07 15:25:00,565.41,565.41,563.75,563.82,12506.0,565.41,565.41,563.75,563.82,12506.0
2025-05-07 15:30:00,563.96,564.25,563.26,563.26,8699.0,563.96,564.25,563.26,563.26,8699.0
2025-05-07 15:35:00,563.36,564.98,563.23,564.17,13908.0,563.36,564.98,563.23,564.17,13908.0
2025-05-07 15:40:00,564.55,567.23,564.47,565.43,19020.0,564.55,567.23,564.47,565.43,19020.0
2025-05-07 15:45:00,565.7,566.33,564.82,565.0,19389.0,565.7,566.33,564.82,565.0,19389.0
2025-05-07 15:50:00,565.32,566.29,564.18,565.66,41600.0,565.32,566.29,564.18,565.66,41600.0
2025-05-07 15:55:00,565.5,566.86,564.66,566.32,76355.0,565.5,566.86,564.66,566.32,76355.0
2025-05-08 09:30:00,569.45,570.74,568.0,569.67,50058.0,569.45,570.74,568.0,569.67,50058.0
2025-05-08 09:35:00,569.77,570.0,568.15,568.4,9718.0,569.77,570.0,568.15,568.4,9718.0
2025-05-08 09:40:00,568.45,570.39,568.45,569.06,6356.0,568.45,570.39,568.45,569.06,6356.0
2025-05-08 09:45:00,569.07,569.1,568.36,568.67,7011.0,569.07,569.1,568.36,568.67,7011.0
2025-05-08 09:50:00,568.71,569.63,568.64,569.29,5031.0,568.71,569.63,568.64,569.29,5031.0
2025-05-08 09:55:00,569.34,570.0,569.3,569.6,8643.0,569.34,570.0,569.3,569.6,8643.0
2025-05-08 10:00:00,569.69,570.93,569.6,570.61,11091.0,569.69,570.93,569.6,570.61,11091.0
2025-05-08 10:05:00,570.21,570.55,569.4,569.8,7379.0,570.21,570.55,569.4,569.8,7379.0
2025-05-08 10:10:00,569.62,570.02,568.94,569.53,14373.0,569.62,570.02,568.94,569.53,14373.0
2025-05-08 10:15:00,569.3,570.14,569.11,569.66,6937.0,569.3,570.14,569.11,569.66,6937.0
2025-05-08 10:20:00,569.86,570.52,569.7,569.99,13754.0,569.86,570.52,569.7,569.99,13754.0
2025-05-08 10:25:00,570.12,570.87,569.98,570.19,5833.0,570.12,570.87,569.98,570.19,5833.0
2025-05-08 10:30:00,570.21,571.59,570.21,570.96,5451.0,570.21,571.59,570.21,570.96,5451.0
2025-05-08 10:35:00,570.82,571.15,569.76,569.98,9816.0,570.82,571.15,569.76,569.98,9816.0
2025-05-08 10:40:00,570.0,570.28,569.75,570.06,4746.0,570.0,570.28,569.75,570.06,4746.0
2025-05-08 10:45:00,569.88,570.3,569.82,569.92,11383.0,569.88,570.3,569.82,569.92,11383.0
2025-05-08 10:50:00,569.73,570.01,568.02,568.71,6553.0,569.73,570.01,568.02,568.71,6553.0
2025-05-08 10:55:00,568.49,569.16,568.15,569.12,5987.0,568.49,569.16,568.15,569.12,5987.0
2025-05-08 11:00:00,568.59,569.33,568.56,568.56,6714.0,568.59,569.33,568.56,568.56,6714.0
2025-05-08 11:05:00,569.17,569.49,568.92,568.93,2697.0,569.17,569.49,568.92,568.93,2697.0
2025-05-08 11:10:00,569.19,569.99,569.15,569.99,6571.0,569.19,569.99,569.15,569.99,6571.0
2025-05-08 11:15:00,569.68,570.34,569.67,570.0,4057.0,569.68,570.34,569.67,570.0,4057.0
2025-05-08 11:20:00,570.01,571.01,569.83,571.01,6825.0,570.01,571.01,569.83,571.01,6825.0
2025-05-08 11:25:00,570.72,571.8,570.65,570.94,7047.0,570.72,571.8,570.65,570.94,7047.0
2025-05-08 11:30:00,570.93,571.28,570.28,571.28,4842.0,570.93,571.28,570.28,571.28,4842.0
2025-05-08 11:35:00,571.35,571.53,570.67,571.4,8756.0,571.35,571.53,570.67,571.4,8756.0
2025-05-08 11:40:00,571.61,573.23,571.61,573.14,5954.0,571.61,573.23,571.61,573.14,5954.0
2025-05-08 11:45:00,573.17,573.44,572.61,572.68,8580.0,573.17,573.44,572.61,572.68,8580.0
2025-05-08 11:50:00,572.61,572.74,571.54,572.11,8060.0,572.61,572.74,571.54,572.11,8060.0
2025-05-08 11:55:00,571.89,571.97,571.51,571.59,4892.0,571.89,571.97,571.51,571.59,4892.0
2025-05-08 12:00:00,571.7,572.15,571.69,571.89,5195.0,571.7,572.15,571.69,571.89,5195.0
2025-05-08 12:05:00,571.89,572.47,571.89,572.26,12363.0,571.89,572.47,571.89,572.26,12363.0
2025-05-08 12:10:00,572.44,572.58,571.7,572.58,6030.0,572.44,572.58,571.7,572.58,6030.0
2025-05-08 12:15:00,572.14,572.85,572.14,572.64,7511.0,572.14,572.85,572.14,572.64,7511.0
2025-05-08 12:20:00,572.84,573.28,572.43,572.43,18267.0,572.84,573.28,572.43,572.43,18267.0
2025-05-08 12:25:00,572.43,572.81,572.1,572.32,3681.0,572.43,572.81,572.1,572.32,3681.0
2025-05-08 12:30:00,572.32,573.05,572.32,572.86,3510.0,572.32,573.05,572.32,572.86,3510.0
2025-05-08 12:35:00,572.7,573.06,572.61,573.06,3270.0,572.7,573.06,572.61,573.06,3270.0
2025-05-08 12:40:00,572.9,573.41,572.66,573.36,10611.0,572.9,573.41,572.66,573.36,10611.0
2025-05-08 12:45:00,573.17,573.39,572.89,573.09,4089.0,573.17,573.39,572.89,573.09,4089.0
2025-05-08 12:50:00,573.27,573.72,573.1,573.53,4805.0,573.27,573.72,573.1,573.53,4805.0
2025-05-08 12:55:00,573.53,573.55,573.18,573.34,14721.0,573.53,573.55,573.18,573.34,14721.0
2025-05-08 13:00:00,573.34,573.87,572.87,572.98,7991.0,573.34,573.87,572.87,572.98,7991.0
2025-05-08 13:05:00,573.0,573.54,572.87,573.13,5431.0,573.0,573.54,572.87,573.13,5431.0
2025-05-08 13:10:00,573.0,573.2,572.87,573.05,8322.0,573.0,573.2,572.87,573.05,8322.0
2025-05-08 13:15:00,573.18,573.35,572.97,573.35,2970.0,573.18,573.35,572.97,573.35,2970.0
2025-05-08 13:20:00,573.17,573.26,572.86,573.12,9877.0,573.17,573.26,572.86,573.12,9877.0
2025-05-08 13:25:00,573.12,573.43,572.92,573.25,5858.0,573.12,573.43,572.92,573.25,5858.0
2025-05-08 13:30:00,573.25,573.59,572.69,572.73,7201.0,573.25,573.59,572.69,572.73,7201.0
2025-05-08 13:35:00,572.43,572.56,572.06,572.38,3069.0,572.43,572.56,572.06,572.38,3069.0
2025-05-08 13:40:00,572.36,572.41,571.88,572.03,2053.0,572.36,572.41,571.88,572.03,2053.0
2025-05-08 13:45:00,571.93,572.27,571.74,572.2,5891.0,571.93,572.27,571.74,572.2,5891.0
2025-05-08 13:50:00,571.91,572.19,571.86,572.0,2514.0,571.91,572.19,571.86,572.0,2514.0
2025-05-08 13:55:00,571.99,571.99,571.3,571.31,3446.0,571.99,571.99,571.3,571.31,3446.0
2025-05-08 14:00:00,571.08,571.35,570.91,571.01,13522.0,571.08,571.35,570.91,571.01,13522.0
2025-05-08 14:05:00,571.08,572.0,571.08,572.0,3024.0,571.08,572.0,571.08,572.0,3024.0
2025-05-08 14:10:00,571.81,572.28,571.8,572.28,4829.0,571.81,572.28,571.8,572.28,4829.0
2025-05-08 14:15:00,572.27,572.5,571.92,572.15,7023.0,572.27,572.5,571.92,572.15,7023.0
2025-05-08 14:20:00,571.9,572.06,571.72,571.76,3982.0,571.9,572.06,571.72,571.76,3982.0
2025-05-08 14:25:00,571.76,571.99,571.36,571.55,4179.0,571.76,571.99,571.36,571.55,4179.0
2025-05-08 14:30:00,571.54,572.14,571.54,571.94,6220.0,571.54,572.14,571.54,571.94,6220.0
2025-05-08 14:35:00,572.27,572.27,571.89,571.95,4896.0,572.27,572.27,571.89,571.95,4896.0
2025-05-08 14:40:00,571.96,572.76,571.95,572.53,9446.0,571.96,572.76,571.95,572.53,9446.0
2025-05-08 14:45:00,572.53,572.75,572.1,572.1,4091.0,572.53,572.75,572.1,572.1,4091.0
2025-05-08 14:50:00,572.09,572.26,571.7,572.04,3813.0,572.09,572.26,571.7,572.04,3813.0
2025-05-08 14:55:00,572.04,572.14,571.85,571.86,3405.0,572.04,572.14,571.85,571.86,3405.0
2025-05-08 15:00:00,572.02,572.03,571.39,571.9,5645.0,572.02,572.03,571.39,571.9,5645.0
2025-05-08 15:05:00,571.74,571.74,571.02,571.16,3392.0,571.74,571.74,571.02,571.16,3392.0
2025-05-08 15:10:00,571.11,571.33,570.92,571.17,7604.0,571.11,571.33,570.92,571.17,7604.0
2025-05-08 15:15:00,571.2,571.62,571.14,571.49,3296.0,571.2,571.62,571.14,571.49,3296.0
2025-05-08 15:20:00,571.63,572.58,571.63,572.15,11181.0,571.63,572.58,571.63,572.15,11181.0
2025-05-08 15:25:00,572.18,572.35,571.77,571.82,4149.0,572.18,572.35,571.77,571.82,4149.0
2025-05-08 15:30:00,571.82,571.87,570.96,571.14,5389.0,571.82,571.87,570.96,571.14,5389.0
2025-05-08 15:35:00,571.13,571.14,570.5,570.5,5609.0,571.13,571.14,570.5,570.5,5609.0
2025-05-08 15:40:00,570.32,570.39,569.78,569.94,10751.0,570.32,570.39,569.78,569.94,10751.0
2025-05-08 15:45:00,569.94,569.94,568.58,569.3,22730.0,569.94,569.94,568.58,569.3,22730.0
2025-05-08 15:50:00,569.5,569.5,568.01,568.28,27089.0,569.5,569.5,568.01,568.28,27089.0
2025-05-08 15:55:00,568.26,568.26,567.0,567.48,72805.0,568.26,568.26,567.0,567.48,72805.0
2025-05-09 09:30:00,567.45,569.18,567.33,568.92,31649.0,567.45,569.18,567.33,568.92,31649.0
2025-05-09 09:35:00,568.51,569.56,568.17,568.46,6358.0,568.51,569.56,568.17,568.46,6358.0
2025-05-09 09:40:00,568.46,569.16,568.33,568.69,7260.0,568.46,569.16,568.33,568.69,7260.0
2025-05-09 09:45:00,568.69,569.1,568.32,568.52,5513.0,568.69,569.1,568.32,568.52,5513.0
2025-05-09 09:50:00,568.53,568.79,567.66,568.31,8374.0,568.53,568.79,567.66,568.31,8374.0
2025-05-09 09:55:00,568.39,568.92,568.18,568.74,9184.0,568.39,568.92,568.18,568.74,9184.0
2025-05-09 10:00:00,568.74,568.92,568.06,568.08,7281.0,568.74,568.92,568.06,568.08,7281.0
2025-05-09 10:05:00,567.95,568.67,567.52,568.67,3885.0,567.95,568.67,567.52,568.67,3885.0
2025-05-09 10:10:00,568.67,569.5,567.62,567.62,22715.0,568.67,569.5,567.62,567.62,22715.0
2025-05-09 10:15:00,567.8,568.45,567.46,567.69,5397.0,567.8,568.45,567.46,567.69,5397.0
2025-05-09 10:20:00,567.3,567.58,566.81,567.0,6306.0,567.3,567.58,566.81,567.0,6306.0
2025-05-09 10:25:00,567.0,567.0,566.03,566.35,26690.0,567.0,567.0,566.03,566.35,26690.0
2025-05-09 10:30:00,566.51,566.68,565.93,566.15,14805.0,566.51,566.68,565.93,566.15,14805.0
2025-05-09 10:35:00,565.93,565.95,564.89,565.94,5197.0,565.93,565.95,564.89,565.94,5197.0
2025-05-09 10:40:00,565.74,566.06,565.15,565.44,10105.0,565.74,566.06,565.15,565.44,10105.0
2025-05-09 10:45:00,565.44,565.44,564.6,565.1,6024.0,565.44,565.44,564.6,565.1,6024.0
2025-05-09 10:50:00,565.05,565.71,564.8,565.2,6090.0,565.05,565.71,564.8,565.2,6090.0
2025-05-09 10:55:00,565.08,566.16,565.07,565.95,4590.0,565.08,566.16,565.07,565.95,4590.0
2025-05-09 11:00:00,565.95,566.52,565.95,566.52,3575.0,565.95,566.52,565.95,566.52,3575.0
2025-05-09 11:05:00,566.46,566.46,566.01,566.06,2760.0,566.46,566.46,566.01,566.06,2760.0
2025-05-09 11:10:00,566.11,566.11,565.18,565.26,4506.0,566.11,566.11,565.18,565.26,4506.0
2025-05-09 11:15:00,565.76,565.88,565.26,565.77,5534.0,565.76,565.88,565.26,565.77,5534.0
2025-05-09 11:20:00,565.48,565.59,565.23,565.59,7161.0,565.48,565.59,565.23,565.59,7161.0
2025-05-09 11:25:00,565.59,566.29,565.32,566.26,7372.0,565.59,566.29,565.32,566.26,7372.0
2025-05-09 11:30:00,566.26,566.26,565.6,566.05,7954.0,566.26,566.26,565.6,566.05,7954.0
2025-05-09 11:35:00,566.1,566.95,566.09,566.71,3853.0,566.1,566.95,566.09,566.71,3853.0
2025-05-09 11:40:00,566.41,567.0,566.27,566.89,1926.0,566.41,567.0,566.27,566.89,1926.0
2025-05-09 11:45:00,566.99,567.45,566.67,567.45,9471.0,566.99,567.45,566.67,567.45,9471.0
2025-05-09 11:50:00,567.48,568.04,567.48,567.84,2744.0,567.48,568.04,567.48,567.84,2744.0
2025-05-09 11:55:00,567.84,568.26,567.67,568.0,7982.0,567.84,568.26,567.67,568.0,7982.0
2025-05-09 12:00:00,568.0,568.23,567.36,567.36,5900.0,568.0,568.23,567.36,567.36,5900.0
2025-05-09 12:05:00,567.16,567.23,566.59,566.63,3906.0,567.16,567.23,566.59,566.63,3906.0
2025-05-09 12:10:00,566.63,566.86,566.12,566.85,9661.0,566.63,566.86,566.12,566.85,9661.0
2025-05-09 12:15:00,566.93,567.3,566.63,567.3,3810.0,566.93,567.3,566.63,567.3,3810.0
2025-05-09 12:20:00,567.13,567.42,567.09,567.22,6952.0,567.13,567.42,567.09,567.22,6952.0
2025-05-09 12:25:00,567.29,567.29,566.63,566.63,6912.0,567.29,567.29,566.63,566.63,6912.0
2025-05-09 12:30:00,566.55,566.83,566.35,566.51,7365.0,566.55,566.83,566.35,566.51,7365.0
2025-05-09 12:35:00,566.65,566.92,566.37,566.67,6983.0,566.65,566.92,566.37,566.67,6983.0
2025-05-09 12:40:00,566.63,566.64,566.07,566.08,2276.0,566.63,566.64,566.07,566.08,2276.0
2025-05-09 12:45:00,565.79,566.18,565.79,565.79,2755.0,565.79,566.18,565.79,565.79,2755.0
2025-05-09 12:50:00,565.86,566.37,565.83,566.32,3692.0,565.86,566.37,565.83,566.32,3692.0
2025-05-09 12:55:00,566.37,566.37,566.21,566.21,2654.0,566.37,566.37,566.21,566.21,2654.0
2025-05-09 13:00:00,566.21,566.49,566.21,566.29,2923.0,566.21,566.49,566.21,566.29,2923.0
2025-05-09 13:05:00,566.09,566.46,565.86,566.46,3684.0,566.09,566.46,565.86,566.46,3684.0
2025-05-09 13:10:00,566.53,566.83,566.41,566.6,3800.0,566.53,566.83,566.41,566.6,3800.0
2025-05-09 13:15:00,566.58,566.97,566.58,566.97,1805.0,566.58,566.97,566.58,566.97,1805.0
2025-05-09 13:20:00,566.96,566.96,565.99,566.58,9446.0,566.96,566.96,565.99,566.58,9446.0
2025-05-09 13:25:00,566.99,566.99,566.87,566.87,1602.0,566.99,566.99,566.87,566.87,1602.0
2025-05-09 13:30:00,566.94,566.94,566.52,566.52,2840.0,566.94,566.94,566.52,566.52,2840.0
2025-05-09 13:35:00,566.73,567.14,566.5,567.01,3883.0,566.73,567.14,566.5,567.01,3883.0
2025-05-09 13:40:00,567.09,567.53,566.94,567.32,4075.0,567.09,567.53,566.94,567.32,4075.0
2025-05-09 13:45:00,567.34,567.63,567.34,567.47,1572.0,567.34,567.63,567.34,567.47,1572.0
2025-05-09 13:50:00,567.46,567.58,567.18,567.42,4866.0,567.46,567.58,567.18,567.42,4866.0
2025-05-09 13:55:00,567.59,567.93,567.38,567.93,1511.0,567.59,567.93,567.38,567.93,1511.0
2025-05-09 14:00:00,567.8,567.85,567.42,567.42,2920.0,567.8,567.85,567.42,567.42,2920.0
2025-05-09 14:05:00,567.42,567.7,567.42,567.7,2533.0,567.42,567.7,567.42,567.7,2533.0
2025-05-09 14:10:00,567.42,567.84,567.42,567.7,2586.0,567.42,567.84,567.42,567.7,2586.0
2025-05-09 14:15:00,567.75,567.78,567.01,567.01,10681.0,567.75,567.78,567.01,567.01,10681.0
2025-05-09 14:20:00,567.2,567.58,567.08,567.39,5833.0,567.2,567.58,567.08,567.39,5833.0
2025-05-09 14:25:00,567.39,567.51,566.9,567.25,15923.0,567.39,567.51,566.9,567.25,15923.0
2025-05-09 14:30:00,567.21,568.07,567.2,567.95,3856.0,567.21,568.07,567.2,567.95,3856.0
2025-05-09 14:35:00,568.0,568.28,567.64,568.02,5702.0,568.0,568.28,567.64,568.02,5702.0
2025-05-09 14:40:00,568.02,568.08,567.88,567.89,2859.0,568.02,568.08,567.88,567.89,2859.0
2025-05-09 14:45:00,567.89,568.76,567.88,568.63,6207.0,567.89,568.76,567.88,568.63,6207.0
2025-05-09 14:50:00,568.67,568.92,568.54,568.69,4054.0,568.67,568.92,568.54,568.69,4054.0
2025-05-09 14:55:00,568.69,568.96,568.65,568.68,6167.0,568.69,568.96,568.65,568.68,6167.0
2025-05-09 15:00:00,568.77,569.07,568.76,568.86,3789.0,568.77,569.07,568.76,568.86,3789.0
2025-05-09 15:05:00,568.87,569.47,568.77,569.15,10644.0,568.87,569.47,568.77,569.15,10644.0
2025-05-09 15:10:00,569.45,569.58,568.89,569.11,7931.0,569.45,569.58,568.89,569.11,7931.0
2025-05-09 15:15:00,568.99,569.16,568.73,569.12,4016.0,568.99,569.16,568.73,569.12,4016.0
2025-05-09 15:20:00,569.12,569.21,568.5,568.81,9773.0,569.12,569.21,568.5,568.81,9773.0
2025-05-09 15:25:00,568.86,568.94,568.62,568.63,11403.0,568.86,568.94,568.62,568.63,11403.0
2025-05-09 15:30:00,568.76,568.81,568.13,568.2,11068.0,568.76,568.81,568.13,568.2,11068.0
2025-05-09 15:35:00,568.4,568.48,567.96,568.14,5334.0,568.4,568.48,567.96,568.14,5334.0
2025-05-09 15:40:00,568.13,568.26,567.63,568.09,13563.0,568.13,568.26,567.63,568.09,13563.0
2025-05-09 15:45:00,568.02,568.05,567.58,567.87,9109.0,568.02,568.05,567.58,567.87,9109.0
2025-05-09 15:50:00,568.08,568.74,568.03,568.59,12536.0,568.08,568.74,568.03,568.59,12536.0
2025-05-09 15:55:00,568.41,568.74,567.97,568.38,70725.0,568.41,568.74,567.97,568.38,70725.0
2025-05-12 09:30:00,580.79,580.79,571.72,571.72,86505.0,580.79,580.79,571.72,571.72,86505.0
2025-05-12 09:35:00,572.27,572.94,571.45,571.99,27091.0,572.27,572.94,571.45,571.99,27091.0
2025-05-12 09:40:00,571.54,571.54,566.81,566.9,24099.0,571.54,571.54,566.81,566.9,24099.0
2025-05-12 09:45:00,566.88,568.03,566.43,568.03,36065.0,566.88,568.03,566.43,568.03,36065.0
2025-05-12 09:50:00,567.98,570.88,567.94,569.96,27237.0,567.98,570.88,567.94,569.96,27237.0
2025-05-12 09:55:00,569.71,569.71,568.36,568.73,23054.0,569.71,569.71,568.36,568.73,23054.0
2025-05-12 10:00:00,568.89,571.11,568.42,570.78,36986.0,568.89,571.11,568.42,570.78,36986.0
2025-05-12 10:05:00,570.78,572.88,570.78,572.75,12725.0,570.78,572.88,570.78,572.75,12725.0
2025-05-12 10:10:00,573.0,574.1,572.92,574.06,13431.0,573.0,574.1,572.92,574.06,13431.0
2025-05-12 10:15:00,573.91,574.81,573.61,573.88,24556.0,573.91,574.81,573.61,573.88,24556.0
2025-05-12 10:20:00,573.75,573.75,571.93,572.46,15530.0,573.75,573.75,571.93,572.46,15530.0
2025-05-12 10:25:00,572.66,572.66,571.37,571.57,5172.0,572.66,572.66,571.37,571.57,5172.0
2025-05-12 10:30:00,571.26,571.69,570.6,571.39,12281.0,571.26,571.69,570.6,571.39,12281.0
2025-05-12 10:35:00,570.93,572.29,570.93,572.0,10722.0,570.93,572.29,570.93,572.0,10722.0
2025-05-12 10:40:00,572.29,573.48,572.14,573.24,10240.0,572.29,573.48,572.14,573.24,10240.0
2025-05-12 10:45:00,573.07,574.03,573.07,573.96,11782.0,573.07,574.03,573.07,573.96,11782.0
2025-05-12 10:50:00,573.92,575.32,573.73,575.01,13775.0,573.92,575.32,573.73,575.01,13775.0
2025-05-12 10:55:00,575.03,575.36,575.03,575.24,12773.0,575.03,575.36,575.03,575.24,12773.0
2025-05-12 11:00:00,575.23,576.22,575.12,575.79,27380.0,575.23,576.22,575.12,575.79,27380.0
2025-05-12 11:05:00,575.82,575.82,574.71,574.71,11615.0,575.82,575.82,574.71,574.71,11615.0
2025-05-12 11:10:00,575.04,576.22,575.04,575.05,21411.0,575.04,576.22,575.04,575.05,21411.0
2025-05-12 11:15:00,575.36,575.43,574.34,574.44,8937.0,575.36,575.43,574.34,574.44,8937.0
2025-05-12 11:20:00,574.4,574.49,573.84,574.39,13302.0,574.4,574.49,573.84,574.39,13302.0
2025-05-12 11:25:00,574.54,574.91,574.06,574.48,10468.0,574.54,574.91,574.06,574.48,10468.0
2025-05-12 11:30:00,574.65,575.36,574.46,575.08,15696.0,574.65,575.36,574.46,575.08,15696.0
2025-05-12 11:35:00,575.01,575.23,574.17,574.62,19116.0,575.01,575.23,574.17,574.62,19116.0
2025-05-12 11:40:00,574.46,574.46,573.57,573.57,6290.0,574.46,574.46,573.57,573.57,6290.0
2025-05-12 11:45:00,573.57,573.96,573.56,573.72,8748.0,573.57,573.96,573.56,573.72,8748.0
2025-05-12 11:50:00,573.56,574.0,573.55,573.75,9818.0,573.56,574.0,573.55,573.75,9818.0
2025-05-12 11:55:00,573.79,574.24,573.44,573.63,11220.0,573.79,574.24,573.44,573.63,11220.0
2025-05-12 12:00:00,573.51,574.3,573.51,573.82,4490.0,573.51,574.3,573.51,573.82,4490.0
2025-05-12 12:05:00,573.83,574.36,573.83,574.27,5955.0,573.83,574.36,573.83,574.27,5955.0
2025-05-12 12:10:00,574.27,574.54,573.55,573.87,10114.0,574.27,574.54,573.55,573.87,10114.0
2025-05-12 12:15:00,573.92,574.16,572.79,573.0,7121.0,573.92,574.16,572.79,573.0,7121.0
2025-05-12 12:20:00,573.27,573.81,573.01,573.75,10402.0,573.27,573.81,573.01,573.75,10402.0
2025-05-12 12:25:00,573.73,574.26,573.33,573.37,7607.0,573.73,574.26,573.33,573.37,7607.0
2025-05-12 12:30:00,573.37,574.03,573.3,573.93,5803.0,573.37,574.03,573.3,573.93,5803.0
2025-05-12 12:35:00,573.95,574.39,573.92,574.07,7653.0,573.95,574.39,573.92,574.07,7653.0
2025-05-12 12:40:00,574.07,574.48,573.94,574.4,3825.0,574.07,574.48,573.94,574.4,3825.0
2025-05-12 12:45:00,574.52,575.17,574.39,574.58,7718.0,574.52,575.17,574.39,574.58,7718.0
2025-05-12 12:50:00,574.52,574.52,574.0,574.02,16675.0,574.52,574.52,574.0,574.02,16675.0
2025-05-12 12:55:00,574.08,574.09,573.57,573.85,15228.0,574.08,574.09,573.57,573.85,15228.0
2025-05-12 13:00:00,573.87,574.35,573.75,574.35,17991.0,573.87,574.35,573.75,574.35,17991.0
2025-05-12 13:05:00,574.46,575.06,574.13,574.92,8613.0,574.46,575.06,574.13,574.92,8613.0
2025-05-12 13:10:00,574.96,574.97,574.51,574.59,3672.0,574.96,574.97,574.51,574.59,3672.0
2025-05-12 13:15:00,574.75,574.8,574.45,574.65,3717.0,574.75,574.8,574.45,574.65,3717.0
2025-05-12 13:20:00,574.59,574.59,574.16,574.38,6030.0,574.59,574.59,574.16,574.38,6030.0
2025-05-12 13:25:00,574.38,574.61,573.93,574.6,8318.0,574.38,574.61,573.93,574.6,8318.0
2025-05-12 13:30:00,574.4,574.99,574.3,574.35,6896.0,574.4,574.99,574.3,574.35,6896.0
2025-05-12 13:35:00,574.4,574.7,574.23,574.54,2251.0,574.4,574.7,574.23,574.54,2251.0
2025-05-12 13:40:00,574.57,574.77,574.22,574.22,5930.0,574.57,574.77,574.22,574.22,5930.0
2025-05-12 13:45:00,574.41,574.67,574.35,574.58,4028.0,574.41,574.67,574.35,574.58,4028.0
2025-05-12 13:50:00,574.66,574.77,574.45,574.57,3375.0,574.66,574.77,574.45,574.57,3375.0
2025-05-12 13:55:00,574.55,574.71,573.55,573.77,15502.0,574.55,574.71,573.55,573.77,15502.0
2025-05-12 14:00:00,573.47,574.83,573.47,574.82,6462.0,573.47,574.83,573.47,574.82,6462.0
2025-05-12 14:05:00,574.7,574.86,574.35,574.54,3871.0,574.7,574.86,574.35,574.54,3871.0
2025-05-12 14:10:00,574.59,574.64,574.12,574.37,3869.0,574.59,574.64,574.12,574.37,3869.0
2025-05-12 14:15:00,574.37,574.78,574.35,574.76,5449.0,574.37,574.78,574.35,574.76,5449.0
2025-05-12 14:20:00,574.76,574.79,574.64,574.73,2695.0,574.76,574.79,574.64,574.73,2695.0
2025-05-12 14:25:00,574.73,575.27,574.63,575.04,7597.0,574.73,575.27,574.63,575.04,7597.0
2025-05-12 14:30:00,574.86,575.34,574.85,575.08,6993.0,574.86,575.34,574.85,575.08,6993.0
2025-05-12 14:35:00,575.08,575.82,575.07,575.31,6225.0,575.08,575.82,575.07,575.31,6225.0
2025-05-12 14:40:00,575.47,575.78,575.25,575.25,4753.0,575.47,575.78,575.25,575.25,4753.0
2025-05-12 14:45:00,575.26,575.39,575.03,575.04,3237.0,575.26,575.39,575.03,575.04,3237.0
2025-05-12 14:50:00,575.05,575.15,574.78,574.79,5233.0,575.05,575.15,574.78,574.79,5233.0
2025-05-12 14:55:00,575.14,575.58,574.79,575.01,9361.0,575.14,575.58,574.79,575.01,9361.0
2025-05-12 15:00:00,574.91,575.4,574.56,575.32,9206.0,574.91,575.4,574.56,575.32,9206.0
2025-05-12 15:05:00,575.3,575.38,574.91,574.97,6673.0,575.3,575.38,574.91,574.97,6673.0
2025-05-12 15:10:00,575.06,575.15,574.73,574.88,20978.0,575.06,575.15,574.73,574.88,20978.0
2025-05-12 15:15:00,574.69,575.1,574.34,575.09,23447.0,574.69,575.1,574.34,575.09,23447.0
2025-05-12 15:20:00,575.18,575.71,575.1,575.55,19839.0,575.18,575.71,575.1,575.55,19839.0
2025-05-12 15:25:00,575.55,575.8,575.39,575.56,15340.0,575.55,575.8,575.39,575.56,15340.0
2025-05-12 15:30:00,575.57,576.28,575.46,575.85,22945.0,575.57,576.28,575.46,575.85,22945.0
2025-05-12 15:35:00,575.82,576.02,575.61,575.84,23274.0,575.82,576.02,575.61,575.84,23274.0
2025-05-12 15:40:00,575.69,576.0,575.45,575.61,10962.0,575.69,576.0,575.45,575.61,10962.0
2025-05-12 15:45:00,575.65,575.75,575.1,575.65,19093.0,575.65,575.75,575.1,575.65,19093.0
2025-05-12 15:50:00,575.83,577.0,575.49,576.85,39718.0,575.83,577.0,575.49,576.85,39718.0
2025-05-12 15:55:00,576.85,579.13,576.44,578.18,276521.0,576.85,579.13,576.44,578.18,276521.0
2025-05-13 09:30:00,578.0,580.44,577.28,579.49,57412.0,578.0,580.44,577.28,579.49,57412.0
2025-05-13 09:35:00,579.48,581.45,579.27,581.39,16073.0,579.48,581.45,579.27,581.39,16073.0
2025-05-13 09:40:00,581.41,582.39,581.39,581.78,15253.0,581.41,582.39,581.39,581.78,15253.0
2025-05-13 09:45:00,581.53,581.99,580.48,581.34,30888.0,581.53,581.99,580.48,581.34,30888.0
2025-05-13 09:50:00,581.36,581.99,581.0,581.14,20227.0,581.36,581.99,581.0,581.14,20227.0
2025-05-13 09:55:00,581.32,582.49,581.32,582.48,9284.0,581.32,582.49,581.32,582.48,9284.0
2025-05-13 10:00:00,582.06,582.86,581.69,582.21,12635.0,582.06,582.86,581.69,582.21,12635.0
2025-05-13 10:05:00,582.22,582.22,580.96,581.01,15884.0,582.22,582.22,580.96,581.01,15884.0
2025-05-13 10:10:00,581.16,581.41,580.0,581.37,10649.0,581.16,581.41,580.0,581.37,10649.0
2025-05-13 10:15:00,581.55,582.0,581.1,581.31,5712.0,581.55,582.0,581.1,581.31,5712.0
2025-05-13 10:20:00,581.51,582.76,580.69,582.25,19277.0,581.51,582.76,580.69,582.25,19277.0
2025-05-13 10:25:00,582.3,582.3,581.12,581.12,8758.0,582.3,582.3,581.12,581.12,8758.0
2025-05-13 10:30:00,581.1,581.73,580.16,580.26,13523.0,581.1,581.73,580.16,580.26,13523.0
2025-05-13 10:35:00,580.31,580.31,578.42,578.71,26518.0,580.31,580.31,578.42,578.71,26518.0
2025-05-13 10:40:00,578.77,578.82,577.88,578.6,20016.0,578.77,578.82,577.88,578.6,20016.0
2025-05-13 10:45:00,578.72,578.97,578.01,578.26,10040.0,578.72,578.97,578.01,578.26,10040.0
2025-05-13 10:50:00,578.26,579.49,578.26,579.2,9177.0,578.26,579.49,578.26,579.2,9177.0
2025-05-13 10:55:00,579.2,579.65,578.45,578.73,8038.0,579.2,579.65,578.45,578.73,8038.0
2025-05-13 11:00:00,578.72,579.48,578.63,579.42,12948.0,578.72,579.48,578.63,579.42,12948.0
2025-05-13 11:05:00,579.42,579.42,578.8,579.15,9560.0,579.42,579.42,578.8,579.15,9560.0
2025-05-13 11:10:00,579.15,579.38,578.91,579.18,9107.0,579.15,579.38,578.91,579.18,9107.0
2025-05-13 11:15:00,579.23,579.32,578.28,578.55,12800.0,579.23,579.32,578.28,578.55,12800.0
2025-05-13 11:20:00,578.55,579.01,578.47,578.98,14329.0,578.55,579.01,578.47,578.98,14329.0
2025-05-13 11:25:00,578.88,579.62,578.86,579.23,32240.0,578.88,579.62,578.86,579.23,32240.0
2025-05-13 11:30:00,578.86,579.26,578.86,578.96,6454.0,578.86,579.26,578.86,578.96,6454.0
2025-05-13 11:35:00,579.14,579.18,578.7,578.88,16265.0,579.14,579.18,578.7,578.88,16265.0
2025-05-13 11:40:00,578.89,578.9,577.84,577.96,12840.0,578.89,578.9,577.84,577.96,12840.0
2025-05-13 11:45:00,578.04,578.31,577.46,577.56,4606.0,578.04,578.31,577.46,577.56,4606.0
2025-05-13 11:50:00,577.56,577.56,576.97,577.23,4233.0,577.56,577.56,576.97,577.23,4233.0
2025-05-13 11:55:00,577.18,577.52,576.9,576.95,5987.0,577.18,577.52,576.9,576.95,5987.0
2025-05-13 12:00:00,576.95,577.15,576.66,576.9,5247.0,576.95,577.15,576.66,576.9,5247.0
2025-05-13 12:05:00,576.91,576.95,575.8,576.17,8150.0,576.91,576.95,575.8,576.17,8150.0
2025-05-13 12:10:00,576.17,576.57,576.11,576.46,8006.0,576.17,576.57,576.11,576.46,8006.0
2025-05-13 12:15:00,576.57,576.81,576.24,576.44,6769.0,576.57,576.81,576.24,576.44,6769.0
2025-05-13 12:20:00,576.43,576.85,576.42,576.63,4732.0,576.43,576.85,576.42,576.63,4732.0
2025-05-13 12:25:00,576.63,577.11,576.58,576.59,9159.0,576.63,577.11,576.58,576.59,9159.0
2025-05-13 12:30:00,576.59,576.98,576.57,576.98,8233.0,576.59,576.98,576.57,576.98,8233.0
2025-05-13 12:35:00,577.18,577.7,577.02,577.32,7391.0,577.18,577.7,577.02,577.32,7391.0
2025-05-13 12:40:00,577.32,577.8,577.12,577.8,3725.0,577.32,577.8,577.12,577.8,3725.0
2025-05-13 12:45:00,577.48,578.49,577.47,577.71,21465.0,577.48,578.49,577.47,577.71,21465.0
2025-05-13 12:50:00,577.89,577.96,577.6,577.74,5481.0,577.89,577.96,577.6,577.74,5481.0
2025-05-13 12:55:00,577.73,578.17,577.72,577.79,4310.0,577.73,578.17,577.72,577.79,4310.0
2025-05-13 13:00:00,577.84,577.86,577.45,577.62,5835.0,577.84,577.86,577.45,577.62,5835.0
2025-05-13 13:05:00,577.63,577.84,577.4,577.61,3699.0,577.63,577.84,577.4,577.61,3699.0
2025-05-13 13:10:00,577.44,578.16,577.44,578.01,7782.0,577.44,578.16,577.44,578.01,7782.0
2025-05-13 13:15:00,577.95,578.89,577.87,578.52,8143.0,577.95,578.89,577.87,578.52,8143.0
2025-05-13 13:20:00,578.51,579.47,578.51,578.95,33325.0,578.51,579.47,578.51,578.95,33325.0
2025-05-13 13:25:00,578.82,579.18,578.68,578.68,9950.0,578.82,579.18,578.68,578.68,9950.0
2025-05-13 13:30:00,578.98,580.03,578.81,579.76,7394.0,578.98,580.03,578.81,579.76,7394.0
2025-05-13 13:35:00,580.03,580.03,579.24,579.37,5910.0,580.03,580.03,579.24,579.37,5910.0
2025-05-13 13:40:00,579.37,579.86,579.25,579.42,6720.0,579.37,579.86,579.25,579.42,6720.0
2025-05-13 13:45:00,579.58,579.66,579.22,579.65,5862.0,579.58,579.66,579.22,579.65,5862.0
2025-05-13 13:50:00,579.65,579.65,579.03,579.23,7931.0,579.65,579.65,579.03,579.23,7931.0
2025-05-13 13:55:00,579.21,579.69,579.03,579.04,4885.0,579.21,579.69,579.03,579.04,4885.0
2025-05-13 14:00:00,579.03,579.08,578.67,578.96,6500.0,579.03,579.08,578.67,578.96,6500.0
2025-05-13 14:05:00,579.07,579.37,578.7,578.7,4137.0,579.07,579.37,578.7,578.7,4137.0
2025-05-13 14:10:00,578.86,578.98,578.67,578.76,3539.0,578.86,578.98,578.67,578.76,3539.0
2025-05-13 14:15:00,578.65,579.1,578.48,579.1,4840.0,578.65,579.1,578.48,579.1,4840.0
2025-05-13 14:20:00,578.73,578.88,578.47,578.47,3596.0,578.73,578.88,578.47,578.47,3596.0
2025-05-13 14:25:00,578.54,578.59,578.06,578.31,6957.0,578.54,578.59,578.06,578.31,6957.0
2025-05-13 14:30:00,578.41,578.62,578.17,578.39,3376.0,578.41,578.62,578.17,578.39,3376.0
2025-05-13 14:35:00,578.36,578.55,578.06,578.06,3802.0,578.36,578.55,578.06,578.06,3802.0
2025-05-13 14:40:00,578.1,578.14,577.56,577.9,6881.0,578.1,578.14,577.56,577.9,6881.0
2025-05-13 14:45:00,577.98,578.28,577.98,578.21,3962.0,577.98,578.28,577.98,578.21,3962.0
2025-05-13 14:50:00,578.21,578.6,578.2,578.57,4496.0,578.21,578.6,578.2,578.57,4496.0
2025-05-13 14:55:00,578.6,578.9,578.34,578.86,9147.0,578.6,578.9,578.34,578.86,9147.0
2025-05-13 15:00:00,578.74,578.74,578.26,578.55,2216.0,578.74,578.74,578.26,578.55,2216.0
2025-05-13 15:05:00,578.44,578.67,577.91,577.96,4995.0,578.44,578.67,577.91,577.96,4995.0
2025-05-13 15:10:00,578.11,578.66,577.97,578.21,6712.0,578.11,578.66,577.97,578.21,6712.0
2025-05-13 15:15:00,578.12,578.12,577.67,577.67,9657.0,578.12,578.12,577.67,577.67,9657.0
2025-05-13 15:20:00,577.61,577.82,577.28,577.28,19980.0,577.61,577.82,577.28,577.28,19980.0
2025-05-13 15:25:00,577.41,577.85,577.35,577.6,24284.0,577.41,577.85,577.35,577.6,24284.0
2025-05-13 15:30:00,577.76,578.54,577.76,578.46,14844.0,577.76,578.54,577.76,578.46,14844.0
2025-05-13 15:35:00,578.23,578.49,578.08,578.34,4813.0,578.23,578.49,578.08,578.34,4813.0
2025-05-13 15:40:00,578.38,578.43,577.99,578.2,4053.0,578.38,578.43,577.99,578.2,4053.0
2025-05-13 15:45:00,578.2,578.2,577.59,577.61,11290.0,578.2,578.2,577.59,577.61,11290.0
2025-05-13 15:50:00,577.67,578.06,576.46,576.46,28226.0,577.67,578.06,576.46,576.46,28226.0
2025-05-13 15:55:00,576.69,576.99,576.35,576.38,119335.0,576.69,576.99,576.35,576.38,119335.0
2025-05-14 09:30:00,578.27,578.64,577.0,577.77,43729.0,578.27,578.64,577.0,577.77,43729.0
2025-05-14 09:35:00,577.87,578.0,577.14,577.31,24318.0,577.87,578.0,577.14,577.31,24318.0
2025-05-14 09:40:00,577.22,577.32,575.52,575.52,11190.0,577.22,577.32,575.52,575.52,11190.0
2025-05-14 09:45:00,575.56,575.69,574.67,575.32,14102.0,575.56,575.69,574.67,575.32,14102.0
2025-05-14 09:50:00,575.09,576.86,575.01,575.93,9667.0,575.09,576.86,575.01,575.93,9667.0
2025-05-14 09:55:00,576.25,577.45,575.77,577.22,9393.0,576.25,577.45,575.77,577.22,9393.0
2025-05-14 10:00:00,577.49,577.51,576.74,576.74,11062.0,577.49,577.51,576.74,576.74,11062.0
2025-05-14 10:05:00,576.74,576.77,575.45,575.83,12281.0,576.74,576.77,575.45,575.83,12281.0
2025-05-14 10:10:00,575.48,575.77,574.05,574.34,24496.0,575.48,575.77,574.05,574.34,24496.0
2025-05-14 10:15:00,574.01,574.28,573.32,574.01,26314.0,574.01,574.28,573.32,574.01,26314.0
2025-05-14 10:20:00,574.09,575.0,573.87,574.52,12814.0,574.09,575.0,573.87,574.52,12814.0
2025-05-14 10:25:00,574.53,574.85,574.32,574.75,8991.0,574.53,574.85,574.32,574.75,8991.0
2025-05-14 10:30:00,575.02,575.22,574.32,574.36,6802.0,575.02,575.22,574.32,574.36,6802.0
2025-05-14 10:35:00,574.41,574.87,573.91,574.82,7531.0,574.41,574.87,573.91,574.82,7531.0
2025-05-14 10:40:00,575.01,575.34,574.5,574.97,7642.0,575.01,575.34,574.5,574.97,7642.0
2025-05-14 10:45:00,575.04,575.41,575.02,575.34,4254.0,575.04,575.41,575.02,575.34,4254.0
2025-05-14 10:50:00,575.58,575.73,575.25,575.25,5302.0,575.58,575.73,575.25,575.25,5302.0
2025-05-14 10:55:00,575.5,575.5,574.55,574.69,6773.0,575.5,575.5,574.55,574.69,6773.0
2025-05-14 11:00:00,574.71,574.71,573.09,573.19,7856.0,574.71,574.71,573.09,573.19,7856.0
2025-05-14 11:05:00,573.19,573.31,572.62,573.15,8038.0,573.19,573.31,572.62,573.15,8038.0
2025-05-14 11:10:00,573.15,573.73,573.15,573.63,5151.0,573.15,573.73,573.15,573.63,5151.0
2025-05-14 11:15:00,573.57,573.7,573.32,573.51,6488.0,573.57,573.7,573.32,573.51,6488.0
2025-05-14 11:20:00,573.51,574.62,573.48,574.45,5792.0,573.51,574.62,573.48,574.45,5792.0
2025-05-14 11:25:00,574.55,574.6,574.22,574.59,3598.0,574.55,574.6,574.22,574.59,3598.0
2025-05-14 11:30:00,574.34,575.16,574.34,574.72,7869.0,574.34,575.16,574.34,574.72,7869.0
2025-05-14 11:35:00,574.6,574.67,574.22,574.35,3487.0,574.6,574.67,574.22,574.35,3487.0
2025-05-14 11:40:00,574.22,574.46,573.87,573.95,4567.0,574.22,574.46,573.87,573.95,4567.0
2025-05-14 11:45:00,573.95,574.14,573.9,574.14,4348.0,573.95,574.14,573.9,574.14,4348.0
2025-05-14 11:50:00,573.94,574.09,573.48,573.93,3844.0,573.94,574.09,573.48,573.93,3844.0
2025-05-14 11:55:00,573.79,574.48,573.66,574.3,5186.0,573.79,574.48,573.66,574.3,5186.0
2025-05-14 12:00:00,574.3,574.61,574.07,574.36,939.0,574.3,574.61,574.07,574.36,939.0
2025-05-14 12:05:00,574.36,574.66,574.1,574.26,3406.0,574.36,574.66,574.1,574.26,3406.0
2025-05-14 12:10:00,574.22,574.31,573.73,573.73,5979.0,574.22,574.31,573.73,573.73,5979.0
2025-05-14 12:15:00,573.75,573.99,573.3,573.46,12472.0,573.75,573.99,573.3,573.46,12472.0
2025-05-14 12:20:00,573.45,573.85,573.21,573.66,3901.0,573.45,573.85,573.21,573.66,3901.0
2025-05-14 12:25:00,573.76,573.9,573.65,573.65,3574.0,573.76,573.9,573.65,573.65,3574.0
2025-05-14 12:30:00,573.58,574.03,573.55,573.97,6988.0,573.58,574.03,573.55,573.97,6988.0
2025-05-14 12:35:00,573.82,574.0,573.54,573.79,6693.0,573.82,574.0,573.54,573.79,6693.0
2025-05-14 12:40:00,573.53,573.74,573.31,573.59,4228.0,573.53,573.74,573.31,573.59,4228.0
2025-05-14 12:45:00,573.74,574.04,573.53,573.55,5262.0,573.74,574.04,573.53,573.55,5262.0
2025-05-14 12:50:00,573.46,574.0,573.46,573.76,2411.0,573.46,574.0,573.46,573.76,2411.0
2025-05-14 12:55:00,573.76,573.76,573.51,573.54,11855.0,573.76,573.76,573.51,573.54,11855.0
2025-05-14 13:00:00,573.47,573.91,573.36,573.36,5564.0,573.47,573.91,573.36,573.36,5564.0
2025-05-14 13:05:00,573.33,573.49,573.12,573.24,3737.0,573.33,573.49,573.12,573.24,3737.0
2025-05-14 13:10:00,573.3,573.31,572.62,572.73,4938.0,573.3,573.31,572.62,572.73,4938.0
2025-05-14 13:15:00,572.74,572.98,572.28,572.98,7790.0,572.74,572.98,572.28,572.98,7790.0
2025-05-14 13:20:00,572.98,572.98,572.33,572.57,3791.0,572.98,572.98,572.33,572.57,3791.0
2025-05-14 13:25:00,572.43,572.84,572.32,572.82,3919.0,572.43,572.84,572.32,572.82,3919.0
2025-05-14 13:30:00,572.82,572.84,572.51,572.71,5335.0,572.82,572.84,572.51,572.71,5335.0
2025-05-14 13:35:00,572.72,573.18,572.53,572.93,9428.0,572.72,573.18,572.53,572.93,9428.0
2025-05-14 13:40:00,572.93,573.08,572.62,572.85,3338.0,572.93,573.08,572.62,572.85,3338.0
2025-05-14 13:45:00,572.69,572.83,572.6,572.74,5100.0,572.69,572.83,572.6,572.74,5100.0
2025-05-14 13:50:00,572.81,573.34,572.81,573.09,4400.0,572.81,573.34,572.81,573.09,4400.0
2025-05-14 13:55:00,573.15,573.39,572.95,573.27,5195.0,573.15,573.39,572.95,573.27,5195.0
2025-05-14 14:00:00,573.33,573.49,573.08,573.21,3551.0,573.33,573.49,573.08,573.21,3551.0
2025-05-14 14:05:00,573.1,573.58,573.08,573.15,10634.0,573.1,573.58,573.08,573.15,10634.0
2025-05-14 14:10:00,573.31,573.31,572.96,573.09,7143.0,573.31,573.31,572.96,573.09,7143.0
2025-05-14 14:15:00,573.19,573.45,573.03,573.45,5336.0,573.19,573.45,573.03,573.45,5336.0
2025-05-14 14:20:00,573.36,573.51,573.13,573.34,6348.0,573.36,573.51,573.13,573.34,6348.0
2025-05-14 14:25:00,573.23,573.55,573.05,573.05,4810.0,573.23,573.55,573.05,573.05,4810.0
2025-05-14 14:30:00,573.24,574.11,573.2,574.11,5033.0,573.24,574.11,573.2,574.11,5033.0
2025-05-14 14:35:00,573.9,573.94,573.49,573.65,5289.0,573.9,573.94,573.49,573.65,5289.0
2025-05-14 14:40:00,573.67,574.04,573.46,573.84,3206.0,573.67,574.04,573.46,573.84,3206.0
2025-05-14 14:45:00,573.73,573.88,573.29,573.36,6933.0,573.73,573.88,573.29,573.36,6933.0
2025-05-14 14:50:00,573.26,573.58,573.26,573.39,3075.0,573.26,573.58,573.26,573.39,3075.0
2025-05-14 14:55:00,573.33,573.44,573.1,573.29,5172.0,573.33,573.44,573.1,573.29,5172.0
2025-05-14 15:00:00,573.37,573.44,572.99,573.1,4610.0,573.37,573.44,572.99,573.1,4610.0
2025-05-14 15:05:00,573.1,573.33,572.86,573.21,5993.0,573.1,573.33,572.86,573.21,5993.0
2025-05-14 15:10:00,573.27,573.44,573.1,573.23,5321.0,573.27,573.44,573.1,573.23,5321.0
2025-05-14 15:15:00,573.36,573.57,573.23,573.26,6878.0,573.36,573.57,573.23,573.26,6878.0
2025-05-14 15:20:00,573.26,573.3,572.68,572.8,10850.0,573.26,573.3,572.68,572.8,10850.0
2025-05-14 15:25:00,572.55,573.11,572.55,573.02,14844.0,572.55,573.11,572.55,573.02,14844.0
2025-05-14 15:30:00,572.91,573.28,572.81,573.04,7245.0,572.91,573.28,572.81,573.04,7245.0
2025-05-14 15:35:00,573.04,573.25,572.81,572.9,17714.0,573.04,573.25,572.81,572.9,17714.0
2025-05-14 15:40:00,572.9,573.3,572.81,572.91,26029.0,572.9,573.3,572.81,572.91,26029.0
2025-05-14 15:45:00,572.81,573.33,572.65,573.23,19501.0,572.81,573.33,572.65,573.23,19501.0
2025-05-14 15:50:00,573.33,574.21,573.33,573.61,29067.0,573.33,574.21,573.33,573.61,29067.0
2025-05-14 15:55:00,573.73,573.85,572.71,573.27,182331.0,573.73,573.85,572.71,573.27,182331.0
2025-05-15 09:30:00,574.13,577.05,573.65,577.05,55391.0,574.13,577.05,573.65,577.05,55391.0
2025-05-15 09:35:00,576.97,577.28,576.08,576.64,32652.0,576.97,577.28,576.08,576.64,32652.0
2025-05-15 09:40:00,576.64,577.52,576.29,577.19,28992.0,576.64,577.52,576.29,577.19,28992.0
2025-05-15 09:45:00,577.19,577.77,576.8,577.35,19935.0,577.19,577.77,576.8,577.35,19935.0
2025-05-15 09:50:00,577.5,578.41,577.2,578.2,7704.0,577.5,578.41,577.2,578.2,7704.0
2025-05-15 09:55:00,578.18,579.13,577.39,578.6,9452.0,578.18,579.13,577.39,578.6,9452.0
2025-05-15 10:00:00,579.05,579.48,578.59,578.89,11123.0,579.05,579.48,578.59,578.89,11123.0
2025-05-15 10:05:00,579.09,579.09,577.92,578.39,9311.0,579.09,579.09,577.92,578.39,9311.0
2025-05-15 10:10:00,578.36,578.84,577.53,578.84,5553.0,578.36,578.84,577.53,578.84,5553.0
2025-05-15 10:15:00,578.9,579.11,578.1,578.85,10688.0,578.9,579.11,578.1,578.85,10688.0
2025-05-15 10:20:00,579.0,579.66,578.96,579.3,19415.0,579.0,579.66,578.96,579.3,19415.0
2025-05-15 10:25:00,579.3,580.0,579.13,580.0,11858.0,579.3,580.0,579.13,580.0,11858.0
2025-05-15 10:30:00,580.1,580.41,578.96,579.08,10335.0,580.1,580.41,578.96,579.08,10335.0
2025-05-15 10:35:00,579.17,579.53,578.79,578.79,9692.0,579.17,579.53,578.79,578.79,9692.0
2025-05-15 10:40:00,578.84,579.37,578.61,579.08,4632.0,578.84,579.37,578.61,579.08,4632.0
2025-05-15 10:45:00,579.15,579.86,578.99,579.45,4919.0,579.15,579.86,578.99,579.45,4919.0
2025-05-15 10:50:00,579.57,579.75,578.64,579.31,9641.0,579.57,579.75,578.64,579.31,9641.0
2025-05-15 10:55:00,579.44,579.8,578.7,578.76,5123.0,579.44,579.8,578.7,578.76,5123.0
2025-05-15 11:00:00,578.75,579.6,578.36,578.9,16858.0,578.75,579.6,578.36,578.9,16858.0
2025-05-15 11:05:00,579.33,579.52,578.82,578.99,7107.0,579.33,579.52,578.82,578.99,7107.0
2025-05-15 11:10:00,578.92,579.05,578.67,579.01,5934.0,578.92,579.05,578.67,579.01,5934.0
2025-05-15 11:15:00,579.09,580.0,579.09,579.7,5687.0,579.09,580.0,579.09,579.7,5687.0
2025-05-15 11:20:00,579.61,580.29,579.5,579.62,6645.0,579.61,580.29,579.5,579.62,6645.0
2025-05-15 11:25:00,579.75,579.75,579.04,579.49,4209.0,579.75,579.75,579.04,579.49,4209.0
2025-05-15 11:30:00,579.5,579.99,579.34,579.93,4075.0,579.5,579.99,579.34,579.93,4075.0
2025-05-15 11:35:00,580.21,580.51,579.77,580.18,12917.0,580.21,580.51,579.77,580.18,12917.0
2025-05-15 11:40:00,580.2,580.62,580.16,580.42,3566.0,580.2,580.62,580.16,580.42,3566.0
2025-05-15 11:45:00,580.21,580.51,579.97,580.39,2786.0,580.21,580.51,579.97,580.39,2786.0
2025-05-15 11:50:00,580.35,580.46,580.04,580.04,5159.0,580.35,580.46,580.04,580.04,5159.0
2025-05-15 11:55:00,580.29,580.79,580.28,580.45,4569.0,580.29,580.79,580.28,580.45,4569.0
2025-05-15 12:00:00,580.78,580.99,580.34,580.46,4929.0,580.78,580.99,580.34,580.46,4929.0
2025-05-15 12:05:00,580.47,581.0,580.46,581.0,3035.0,580.47,581.0,580.46,581.0,3035.0
2025-05-15 12:10:00,580.92,580.94,580.38,580.71,6736.0,580.92,580.94,580.38,580.71,6736.0
2025-05-15 12:15:00,580.64,580.93,579.64,579.68,10964.0,580.64,580.93,579.64,579.68,10964.0
2025-05-15 12:20:00,579.62,580.06,579.46,579.66,6800.0,579.62,580.06,579.46,579.66,6800.0
2025-05-15 12:25:00,579.63,579.65,579.18,579.45,3139.0,579.63,579.65,579.18,579.45,3139.0
2025-05-15 12:30:00,579.67,579.84,578.94,579.21,7543.0,579.67,579.84,578.94,579.21,7543.0
2025-05-15 12:35:00,579.21,579.44,579.01,579.01,3023.0,579.21,579.44,579.01,579.01,3023.0
2025-05-15 12:40:00,578.94,579.33,578.55,579.02,6284.0,578.94,579.33,578.55,579.02,6284.0
2025-05-15 12:45:00,579.02,579.39,579.01,579.34,3142.0,579.02,579.39,579.01,579.34,3142.0
2025-05-15 12:50:00,579.45,579.61,579.01,579.58,3522.0,579.45,579.61,579.01,579.58,3522.0
2025-05-15 12:55:00,579.57,580.17,579.45,580.0,3844.0,579.57,580.17,579.45,580.0,3844.0
2025-05-15 13:00:00,579.97,580.53,579.97,580.48,12545.0,579.97,580.53,579.97,580.48,12545.0
2025-05-15 13:05:00,580.51,580.78,579.97,579.97,8628.0,580.51,580.78,579.97,579.97,8628.0
2025-05-15 13:10:00,580.08,580.54,580.03,580.43,5295.0,580.08,580.54,580.03,580.43,5295.0
2025-05-15 13:15:00,580.36,580.81,580.35,580.49,4491.0,580.36,580.81,580.35,580.49,4491.0
2025-05-15 13:20:00,580.49,581.22,580.48,580.85,4694.0,580.49,581.22,580.48,580.85,4694.0
2025-05-15 13:25:00,580.85,581.27,580.55,581.04,10682.0,580.85,581.27,580.55,581.04,10682.0
2025-05-15 13:30:00,581.09,581.17,580.38,580.38,5659.0,581.09,581.17,580.38,580.38,5659.0
2025-05-15 13:35:00,580.29,580.53,580.21,580.52,2900.0,580.29,580.53,580.21,580.52,2900.0
2025-05-15 13:40:00,580.46,581.18,580.45,581.08,5327.0,580.46,581.18,580.45,581.08,5327.0
2025-05-15 13:45:00,581.23,581.45,580.46,581.01,5539.0,581.23,581.45,580.46,581.01,5539.0
2025-05-15 13:50:00,580.98,581.36,580.81,581.1,5916.0,580.98,581.36,580.81,581.1,5916.0
2025-05-15 13:55:00,580.96,580.96,580.51,580.61,7476.0,580.96,580.96,580.51,580.61,7476.0
2025-05-15 14:00:00,580.61,580.96,580.22,580.94,11552.0,580.61,580.96,580.22,580.94,11552.0
2025-05-15 14:05:00,580.88,581.08,580.59,580.9,3650.0,580.88,581.08,580.59,580.9,3650.0
2025-05-15 14:10:00,580.73,581.09,580.54,580.58,5371.0,580.73,581.09,580.54,580.58,5371.0
2025-05-15 14:15:00,580.57,581.08,580.56,580.69,5980.0,580.57,581.08,580.56,580.69,5980.0
2025-05-15 14:20:00,580.69,580.9,580.55,580.82,5825.0,580.69,580.9,580.55,580.82,5825.0
2025-05-15 14:25:00,580.97,580.97,580.66,580.85,7929.0,580.97,580.97,580.66,580.85,7929.0
2025-05-15 14:30:00,580.77,581.89,580.77,581.64,12602.0,580.77,581.89,580.77,581.64,12602.0
2025-05-15 14:35:00,581.64,582.17,581.38,581.51,9013.0,581.64,582.17,581.38,581.51,9013.0
2025-05-15 14:40:00,581.54,581.8,581.38,581.62,4788.0,581.54,581.8,581.38,581.62,4788.0
2025-05-15 14:45:00,581.54,582.01,581.53,581.87,8094.0,581.54,582.01,581.53,581.87,8094.0
2025-05-15 14:50:00,581.85,582.05,581.69,581.82,6344.0,581.85,582.05,581.69,581.82,6344.0
2025-05-15 14:55:00,581.82,582.25,581.82,582.19,7537.0,581.82,582.25,581.82,582.19,7537.0
2025-05-15 15:00:00,582.09,582.42,582.06,582.28,3528.0,582.09,582.42,582.06,582.28,3528.0
2025-05-15 15:05:00,582.27,582.53,582.11,582.26,8087.0,582.27,582.53,582.11,582.26,8087.0
2025-05-15 15:10:00,582.15,582.43,581.95,582.25,6603.0,582.15,582.43,581.95,582.25,6603.0
2025-05-15 15:15:00,582.25,582.56,581.82,582.56,10003.0,582.25,582.56,581.82,582.56,10003.0
2025-05-15 15:20:00,582.54,582.74,582.18,582.58,7989.0,582.54,582.74,582.18,582.58,7989.0
2025-05-15 15:25:00,582.58,582.58,581.89,581.89,17133.0,582.58,582.58,581.89,581.89,17133.0
2025-05-15 15:30:00,582.08,582.76,581.97,582.23,13471.0,582.08,582.76,581.97,582.23,13471.0
2025-05-15 15:35:00,582.15,582.56,581.95,582.1,8105.0,582.15,582.56,581.95,582.1,8105.0
2025-05-15 15:40:00,582.09,582.49,581.89,582.18,7361.0,582.09,582.49,581.89,582.18,7361.0
2025-05-15 15:45:00,582.14,582.58,581.81,582.07,15228.0,582.14,582.58,581.81,582.07,15228.0
2025-05-15 15:50:00,582.45,583.04,581.72,581.72,28152.0,582.45,583.04,581.72,581.72,28152.0
2025-05-15 15:55:00,581.87,582.63,581.38,582.63,59683.0,581.87,582.63,581.38,582.63,59683.0
2025-05-16 09:30:00,580.43,582.76,580.43,582.49,190142.0,580.43,582.76,580.43,582.49,190142.0
2025-05-16 09:35:00,582.73,583.66,581.88,581.89,14606.0,582.73,583.66,581.88,581.89,14606.0
2025-05-16 09:40:00,581.78,581.84,581.06,581.5,7561.0,581.78,581.84,581.06,581.5,7561.0
2025-05-16 09:45:00,581.8,582.55,581.47,581.76,6762.0,581.8,582.55,581.47,581.76,6762.0
2025-05-16 09:50:00,581.84,582.77,581.82,582.6,4614.0,581.84,582.77,581.82,582.6,4614.0
2025-05-16 09:55:00,582.75,583.83,582.51,583.35,4009.0,582.75,583.83,582.51,583.35,4009.0
2025-05-16 10:00:00,582.55,583.18,581.64,582.22,8971.0,582.55,583.18,581.64,582.22,8971.0
2025-05-16 10:05:00,582.13,582.36,581.13,581.57,5863.0,582.13,582.36,581.13,581.57,5863.0
2025-05-16 10:10:00,581.39,581.86,580.63,581.66,12624.0,581.39,581.86,580.63,581.66,12624.0
2025-05-16 10:15:00,581.46,582.07,581.33,581.63,7132.0,581.46,582.07,581.33,581.63,7132.0
2025-05-16 10:20:00,581.6,582.46,581.46,582.24,9154.0,581.6,582.46,581.46,582.24,9154.0
2025-05-16 10:25:00,582.28,582.33,581.45,581.46,7879.0,582.28,582.33,581.45,581.46,7879.0
2025-05-16 10:30:00,581.46,581.46,580.75,581.0,10426.0,581.46,581.46,580.75,581.0,10426.0
2025-05-16 10:35:00,580.62,581.62,580.62,581.49,5094.0,580.62,581.62,580.62,581.49,5094.0
2025-05-16 10:40:00,581.58,581.95,581.51,581.81,11508.0,581.58,581.95,581.51,581.81,11508.0
2025-05-16 10:45:00,581.9,582.78,581.86,582.42,6674.0,581.9,582.78,581.86,582.42,6674.0
2025-05-16 10:50:00,582.42,582.56,581.99,582.08,8793.0,582.42,582.56,581.99,582.08,8793.0
2025-05-16 10:55:00,582.06,582.06,581.1,581.24,9009.0,582.06,582.06,581.1,581.24,9009.0
2025-05-16 11:00:00,581.42,582.46,581.36,582.06,30063.0,581.42,582.46,581.36,582.06,30063.0
2025-05-16 11:05:00,581.99,582.18,581.7,581.7,8298.0,581.99,582.18,581.7,581.7,8298.0
2025-05-16 11:10:00,581.75,582.27,581.37,581.37,9218.0,581.75,582.27,581.37,581.37,9218.0
2025-05-16 11:15:00,581.61,581.66,581.14,581.32,5027.0,581.61,581.66,581.14,581.32,5027.0
2025-05-16 11:20:00,581.14,581.34,580.94,581.04,4665.0,581.14,581.34,580.94,581.04,4665.0
2025-05-16 11:25:00,581.14,581.47,581.04,581.3,6884.0,581.14,581.47,581.04,581.3,6884.0
2025-05-16 11:30:00,581.62,581.75,581.13,581.52,7846.0,581.62,581.75,581.13,581.52,7846.0
2025-05-16 11:35:00,581.75,581.82,581.31,581.31,6932.0,581.75,581.82,581.31,581.31,6932.0
2025-05-16 11:40:00,581.23,582.04,581.23,581.87,17494.0,581.23,582.04,581.23,581.87,17494.0
2025-05-16 11:45:00,581.77,581.91,581.12,581.33,9722.0,581.77,581.91,581.12,581.33,9722.0
2025-05-16 11:50:00,581.42,581.83,581.35,581.82,2952.0,581.42,581.83,581.35,581.82,2952.0
2025-05-16 11:55:00,581.57,581.8,581.21,581.38,6772.0,581.57,581.8,581.21,581.38,6772.0
2025-05-16 12:00:00,581.38,581.94,581.36,581.92,6739.0,581.38,581.94,581.36,581.92,6739.0
2025-05-16 12:05:00,581.92,583.0,581.92,583.0,7077.0,581.92,583.0,581.92,583.0,7077.0
2025-05-16 12:10:00,582.82,582.97,582.63,582.95,9054.0,582.82,582.97,582.63,582.95,9054.0
2025-05-16 12:15:00,583.0,583.26,582.48,582.58,29387.0,583.0,583.26,582.48,582.58,29387.0
2025-05-16 12:20:00,582.68,582.8,582.5,582.5,4014.0,582.68,582.8,582.5,582.5,4014.0
2025-05-16 12:25:00,582.76,582.76,582.2,582.33,5353.0,582.76,582.76,582.2,582.33,5353.0
2025-05-16 12:30:00,582.33,582.83,582.32,582.4,3726.0,582.33,582.83,582.32,582.4,3726.0
2025-05-16 12:35:00,582.41,582.55,582.22,582.48,6147.0,582.41,582.55,582.22,582.48,6147.0
2025-05-16 12:40:00,582.35,582.5,582.24,582.24,2558.0,582.35,582.5,582.24,582.24,2558.0
2025-05-16 12:45:00,582.34,582.85,582.33,582.65,13366.0,582.34,582.85,582.33,582.65,13366.0
2025-05-16 12:50:00,582.65,583.36,582.5,582.93,8264.0,582.65,583.36,582.5,582.93,8264.0
2025-05-16 12:55:00,583.04,583.74,583.03,583.74,12418.0,583.04,583.74,583.03,583.74,12418.0
2025-05-16 13:00:00,583.65,584.29,583.63,584.16,4768.0,583.65,584.29,583.63,584.16,4768.0
2025-05-16 13:05:00,584.13,584.14,583.45,583.45,4775.0,584.13,584.14,583.45,583.45,4775.0
2025-05-16 13:10:00,583.43,583.72,583.11,583.72,7512.0,583.43,583.72,583.11,583.72,7512.0
2025-05-16 13:15:00,583.59,583.83,583.56,583.72,2964.0,583.59,583.83,583.56,583.72,2964.0
2025-05-16 13:20:00,583.77,583.77,582.86,583.21,6195.0,583.77,583.77,582.86,583.21,6195.0
2025-05-16 13:25:00,583.04,583.5,582.6,582.6,4868.0,583.04,583.5,582.6,582.6,4868.0
2025-05-16 13:30:00,582.58,582.85,582.26,582.34,5325.0,582.58,582.85,582.26,582.34,5325.0
2025-05-16 13:35:00,582.35,582.57,582.1,582.22,9157.0,582.35,582.57,582.1,582.22,9157.0
2025-05-16 13:40:00,582.19,582.19,581.93,582.06,6028.0,582.19,582.19,581.93,582.06,6028.0
2025-05-16 13:45:00,582.11,582.43,582.11,582.25,1853.0,582.11,582.43,582.11,582.25,1853.0
2025-05-16 13:50:00,582.39,582.44,582.01,582.02,5690.0,582.39,582.44,582.01,582.02,5690.0
2025-05-16 13:55:00,582.13,582.2,581.87,582.2,3877.0,582.13,582.2,581.87,582.2,3877.0
2025-05-16 14:00:00,582.11,582.32,582.1,582.21,10323.0,582.11,582.32,582.1,582.21,10323.0
2025-05-16 14:05:00,582.29,582.31,581.71,581.71,9012.0,582.29,582.31,581.71,581.71,9012.0
2025-05-16 14:10:00,581.69,582.02,581.35,581.82,12804.0,581.69,582.02,581.35,581.82,12804.0
2025-05-16 14:15:00,581.83,581.99,581.82,581.91,8208.0,581.83,581.99,581.82,581.91,8208.0
2025-05-16 14:20:00,581.82,581.98,581.73,581.83,4669.0,581.82,581.98,581.73,581.83,4669.0
2025-05-16 14:25:00,581.83,582.09,581.73,582.06,3896.0,581.83,582.09,581.73,582.06,3896.0
2025-05-16 14:30:00,581.99,582.42,581.72,581.87,6835.0,581.99,582.42,581.72,581.87,6835.0
2025-05-16 14:35:00,581.79,581.79,581.35,581.67,4349.0,581.79,581.79,581.35,581.67,4349.0
2025-05-16 14:40:00,581.72,582.25,581.72,582.15,4101.0,581.72,582.25,581.72,582.15,4101.0
2025-05-16 14:45:00,582.29,582.53,582.13,582.42,5705.0,582.29,582.53,582.13,582.42,5705.0
2025-05-16 14:50:00,582.44,582.77,582.37,582.46,1998.0,582.44,582.77,582.37,582.46,1998.0
2025-05-16 14:55:00,582.63,582.67,582.23,582.23,3446.0,582.63,582.67,582.23,582.23,3446.0
2025-05-16 15:00:00,582.3,582.56,582.2,582.55,4382.0,582.3,582.56,582.2,582.55,4382.0
2025-05-16 15:05:00,582.66,583.0,582.59,582.6,6819.0,582.66,583.0,582.59,582.6,6819.0
2025-05-16 15:10:00,582.73,582.93,582.61,582.61,5425.0,582.73,582.93,582.61,582.61,5425.0
2025-05-16 15:15:00,582.76,583.01,582.6,582.82,6659.0,582.76,583.01,582.6,582.82,6659.0
2025-05-16 15:20:00,582.82,582.94,582.67,582.85,2911.0,582.82,582.94,582.67,582.85,2911.0
2025-05-16 15:25:00,582.88,583.0,582.51,583.0,6683.0,582.88,583.0,582.51,583.0,6683.0
2025-05-16 15:30:00,582.93,583.02,582.67,582.74,10844.0,582.93,583.02,582.67,582.74,10844.0
2025-05-16 15:35:00,582.66,583.15,582.66,582.8,7698.0,582.66,583.15,582.66,582.8,7698.0
2025-05-16 15:40:00,582.66,583.01,582.64,582.9,5476.0,582.66,583.01,582.64,582.9,5476.0
2025-05-16 15:45:00,582.91,583.6,582.5,583.05,11360.0,582.91,583.6,582.5,583.05,11360.0
2025-05-16 15:50:00,583.09,583.53,582.84,582.89,17777.0,583.09,583.53,582.84,582.89,17777.0
2025-05-16 15:55:00,582.99,583.29,582.61,583.25,64333.0,582.99,583.29,582.61,583.25,64333.0
2025-05-19 09:30:00,581.01,583.28,580.48,583.18,68950.0,581.01,583.28,580.48,583.18,68950.0
2025-05-19 09:35:00,582.81,584.1,582.32,583.7,10980.0,582.81,584.1,582.32,583.7,10980.0
2025-05-19 09:40:00,584.01,585.35,583.87,585.07,21580.0,584.01,585.35,583.87,585.07,21580.0
2025-05-19 09:45:00,585.07,585.85,584.71,585.08,54925.0,585.07,585.85,584.71,585.08,54925.0
2025-05-19 09:50:00,585.08,586.05,585.04,586.0,10218.0,585.08,586.05,585.04,586.0,10218.0
2025-05-19 09:55:00,586.02,586.34,585.12,585.13,20675.0,586.02,586.34,585.12,585.13,20675.0
2025-05-19 10:00:00,585.3,586.39,585.29,585.57,19104.0,585.3,586.39,585.29,585.57,19104.0
2025-05-19 10:05:00,585.82,586.35,584.42,584.8,14537.0,585.82,586.35,584.42,584.8,14537.0
2025-05-19 10:10:00,584.94,584.99,584.08,584.43,8101.0,584.94,584.99,584.08,584.43,8101.0
2025-05-19 10:15:00,584.72,585.26,584.42,584.94,11274.0,584.72,585.26,584.42,584.94,11274.0
2025-05-19 10:20:00,584.75,585.01,584.45,584.64,8647.0,584.75,585.01,584.45,584.64,8647.0
2025-05-19 10:25:00,584.44,584.77,583.49,584.77,7262.0,584.44,584.77,583.49,584.77,7262.0
2025-05-19 10:30:00,584.82,584.89,584.28,584.49,5284.0,584.82,584.89,584.28,584.49,5284.0
2025-05-19 10:35:00,584.43,584.73,584.31,584.73,4864.0,584.43,584.73,584.31,584.73,4864.0
2025-05-19 10:40:00,584.85,585.06,584.32,584.73,7461.0,584.85,585.06,584.32,584.73,7461.0
2025-05-19 10:45:00,584.82,585.07,584.35,584.38,11749.0,584.82,585.07,584.35,584.38,11749.0
2025-05-19 10:50:00,584.41,584.67,584.23,584.23,5067.0,584.41,584.67,584.23,584.23,5067.0
2025-05-19 10:55:00,584.25,584.43,583.97,583.99,2889.0,584.25,584.43,583.97,583.99,2889.0
2025-05-19 11:00:00,583.87,585.12,583.87,585.12,7146.0,583.87,585.12,583.87,585.12,7146.0
2025-05-19 11:05:00,585.12,585.44,584.98,585.35,6146.0,585.12,585.44,584.98,585.35,6146.0
2025-05-19 11:10:00,585.38,585.47,584.54,584.71,14715.0,585.38,585.47,584.54,584.71,14715.0
2025-05-19 11:15:00,584.8,585.25,584.74,585.22,4597.0,584.8,585.25,584.74,585.22,4597.0
2025-05-19 11:20:00,585.28,585.5,584.91,585.03,15775.0,585.28,585.5,584.91,585.03,15775.0
2025-05-19 11:25:00,584.9,584.91,584.5,584.71,3125.0,584.9,584.91,584.5,584.71,3125.0
2025-05-19 11:30:00,584.91,585.29,584.7,585.21,3548.0,584.91,585.29,584.7,585.21,3548.0
2025-05-19 11:35:00,585.15,585.59,585.15,585.48,2211.0,585.15,585.59,585.15,585.48,2211.0
2025-05-19 11:40:00,585.57,586.25,585.46,586.19,12162.0,585.57,586.25,585.46,586.19,12162.0
2025-05-19 11:45:00,586.19,586.32,585.49,585.49,21991.0,586.19,586.32,585.49,585.49,21991.0
2025-05-19 11:50:00,585.5,585.82,585.35,585.46,1300.0,585.5,585.82,585.35,585.46,1300.0
2025-05-19 11:55:00,585.53,585.69,585.53,585.6,1000.0,585.53,585.69,585.53,585.6,1000.0
2025-05-19 12:00:00,585.74,585.88,585.43,585.88,1721.0,585.74,585.88,585.43,585.88,1721.0
2025-05-19 12:05:00,585.8,585.86,585.58,585.74,3792.0,585.8,585.86,585.58,585.74,3792.0
2025-05-19 12:10:00,585.6,585.98,585.56,585.97,8569.0,585.6,585.98,585.56,585.97,8569.0
2025-05-19 12:15:00,585.96,586.19,585.96,586.06,2460.0,585.96,586.19,585.96,586.06,2460.0
2025-05-19 12:20:00,586.13,586.62,586.05,586.5,1622.0,586.13,586.62,586.05,586.5,1622.0
2025-05-19 12:25:00,586.65,587.34,586.65,587.1,7496.0,586.65,587.34,586.65,587.1,7496.0
2025-05-19 12:30:00,586.97,587.22,586.88,587.0,6317.0,586.97,587.22,586.88,587.0,6317.0
2025-05-19 12:35:00,587.21,587.7,587.21,587.57,3078.0,587.21,587.7,587.21,587.57,3078.0
2025-05-19 12:40:00,587.56,587.61,587.38,587.54,2996.0,587.56,587.61,587.38,587.54,2996.0
2025-05-19 12:45:00,587.74,587.74,587.61,587.61,652.0,587.74,587.74,587.61,587.61,652.0
2025-05-19 12:50:00,587.8,588.2,587.74,588.06,8173.0,587.8,588.2,587.74,588.06,8173.0
2025-05-19 12:55:00,587.99,588.45,587.92,588.24,4303.0,587.99,588.45,587.92,588.24,4303.0
2025-05-19 13:00:00,588.1,588.36,587.9,587.9,7512.0,588.1,588.36,587.9,587.9,7512.0
2025-05-19 13:05:00,588.08,588.2,587.77,588.06,5899.0,588.08,588.2,587.77,588.06,5899.0
2025-05-19 13:10:00,588.16,588.45,588.09,588.23,11361.0,588.16,588.45,588.09,588.23,11361.0
2025-05-19 13:15:00,588.23,588.23,587.69,587.98,14608.0,588.23,588.23,587.69,587.98,14608.0
2025-05-19 13:20:00,588.02,588.03,587.64,587.9,2329.0,588.02,588.03,587.64,587.9,2329.0
2025-05-19 13:25:00,588.16,588.17,587.81,588.01,1524.0,588.16,588.17,587.81,588.01,1524.0
2025-05-19 13:30:00,588.07,588.16,587.81,588.16,5328.0,588.07,588.16,587.81,588.16,5328.0
2025-05-19 13:35:00,588.14,588.15,587.74,587.74,1791.0,588.14,588.15,587.74,587.74,1791.0
2025-05-19 13:40:00,587.8,587.8,587.48,587.76,1298.0,587.8,587.8,587.48,587.76,1298.0
2025-05-19 13:45:00,587.58,587.6,587.19,587.19,1091.0,587.58,587.6,587.19,587.19,1091.0
2025-05-19 13:50:00,587.22,587.24,586.6,586.6,5971.0,587.22,587.24,586.6,586.6,5971.0
2025-05-19 13:55:00,586.58,586.89,586.5,586.77,15863.0,586.58,586.89,586.5,586.77,15863.0
2025-05-19 14:00:00,586.59,586.59,586.17,586.27,4086.0,586.59,586.59,586.17,586.27,4086.0
2025-05-19 14:05:00,586.21,586.53,586.12,586.52,2105.0,586.21,586.53,586.12,586.52,2105.0
2025-05-19 14:10:00,586.68,586.68,585.95,586.06,2444.0,586.68,586.68,585.95,586.06,2444.0
2025-05-19 14:15:00,585.9,585.9,585.55,585.64,2332.0,585.9,585.9,585.55,585.64,2332.0
2025-05-19 14:20:00,585.71,585.91,585.44,585.66,5032.0,585.71,585.91,585.44,585.66,5032.0
2025-05-19 14:25:00,585.85,586.06,585.69,585.73,4207.0,585.85,586.06,585.69,585.73,4207.0
2025-05-19 14:30:00,585.56,585.8,585.53,585.75,3194.0,585.56,585.8,585.53,585.75,3194.0
2025-05-19 14:35:00,585.74,586.09,585.73,585.96,1519.0,585.74,586.09,585.73,585.96,1519.0
2025-05-19 14:40:00,586.08,586.24,585.83,585.99,2686.0,586.08,586.24,585.83,585.99,2686.0
2025-05-19 14:45:00,586.01,586.03,585.8,585.98,4576.0,586.01,586.03,585.8,585.98,4576.0
2025-05-19 14:50:00,586.07,586.2,585.98,586.07,2294.0,586.07,586.2,585.98,586.07,2294.0
2025-05-19 14:55:00,586.06,586.32,586.01,586.32,4181.0,586.06,586.32,586.01,586.32,4181.0
2025-05-19 15:00:00,586.34,586.46,586.09,586.12,3370.0,586.34,586.46,586.09,586.12,3370.0
2025-05-19 15:05:00,586.27,586.27,585.86,585.86,1144.0,586.27,586.27,585.86,585.86,1144.0
2025-05-19 15:10:00,585.86,586.01,585.72,585.76,2128.0,585.86,586.01,585.72,585.76,2128.0
2025-05-19 15:15:00,585.76,585.76,585.34,585.35,5672.0,585.76,585.76,585.34,585.35,5672.0
2025-05-19 15:20:00,585.35,585.66,585.3,585.36,3008.0,585.35,585.66,585.3,585.36,3008.0
2025-05-19 15:25:00,585.4,585.44,585.04,585.44,5262.0,585.4,585.44,585.04,585.44,5262.0
2025-05-19 15:30:00,585.5,585.86,585.3,585.3,4325.0,585.5,585.86,585.3,585.3,4325.0
2025-05-19 15:35:00,585.24,585.59,585.18,585.58,3665.0,585.24,585.59,585.18,585.58,3665.0
2025-05-19 15:40:00,585.44,585.45,585.15,585.38,3660.0,585.44,585.45,585.15,585.38,3660.0
2025-05-19 15:45:00,585.41,585.92,585.41,585.81,7286.0,585.41,585.92,585.41,585.81,7286.0
2025-05-19 15:50:00,585.85,585.96,585.45,585.45,11901.0,585.85,585.96,585.45,585.45,11901.0
2025-05-19 15:55:00,585.45,586.55,585.12,586.51,63028.0,585.45,586.55,585.12,586.51,63028.0
2025-05-20 09:30:00,580.54,583.79,580.53,583.36,60823.0,580.54,583.79,580.53,583.36,60823.0
2025-05-20 09:35:00,583.06,583.99,582.81,583.57,8835.0,583.06,583.99,582.81,583.57,8835.0
2025-05-20 09:40:00,583.16,583.16,582.52,582.69,3816.0,583.16,583.16,582.52,582.69,3816.0
2025-05-20 09:45:00,582.77,583.19,582.38,582.44,9651.0,582.77,583.19,582.38,582.44,9651.0
2025-05-20 09:50:00,582.44,583.19,582.37,582.5,6575.0,582.44,583.19,582.37,582.5,6575.0
2025-05-20 09:55:00,582.74,583.06,582.32,582.71,5932.0,582.74,583.06,582.32,582.71,5932.0
2025-05-20 10:00:00,582.74,582.74,581.76,582.11,7812.0,582.74,582.74,581.76,582.11,7812.0
2025-05-20 10:05:00,582.25,582.25,580.94,580.94,5273.0,582.25,582.25,580.94,580.94,5273.0
2025-05-20 10:10:00,581.19,581.39,580.8,581.08,3625.0,581.19,581.39,580.8,581.08,3625.0
2025-05-20 10:15:00,581.17,581.73,580.83,581.5,6339.0,581.17,581.73,580.83,581.5,6339.0
2025-05-20 10:20:00,581.12,581.74,580.85,580.85,3089.0,581.12,581.74,580.85,580.85,3089.0
2025-05-20 10:25:00,581.01,581.36,580.61,581.33,5502.0,581.01,581.36,580.61,581.33,5502.0
2025-05-20 10:30:00,581.33,581.45,580.63,580.63,2277.0,581.33,581.45,580.63,580.63,2277.0
2025-05-20 10:35:00,580.64,580.9,580.38,580.74,5405.0,580.64,580.9,580.38,580.74,5405.0
2025-05-20 10:40:00,580.85,581.28,580.69,581.28,2387.0,580.85,581.28,580.69,581.28,2387.0
2025-05-20 10:45:00,581.29,581.29,580.66,580.91,5769.0,581.29,581.29,580.66,580.91,5769.0
2025-05-20 10:50:00,580.7,581.13,580.64,580.81,2986.0,580.7,581.13,580.64,580.81,2986.0
2025-05-20 10:55:00,580.9,581.24,580.67,580.81,6653.0,580.9,581.24,580.67,580.81,6653.0
2025-05-20 11:00:00,580.79,581.02,580.48,580.49,5441.0,580.79,581.02,580.48,580.49,5441.0
2025-05-20 11:05:00,580.36,580.71,580.36,580.36,1417.0,580.36,580.71,580.36,580.36,1417.0
2025-05-20 11:10:00,580.43,580.98,580.37,580.75,3799.0,580.43,580.98,580.37,580.75,3799.0
2025-05-20 11:15:00,580.51,580.91,580.38,580.75,2638.0,580.51,580.91,580.38,580.75,2638.0
2025-05-20 11:20:00,580.87,581.0,580.5,580.61,3294.0,580.87,581.0,580.5,580.61,3294.0
2025-05-20 11:25:00,580.63,580.99,580.4,580.94,3125.0,580.63,580.99,580.4,580.94,3125.0
2025-05-20 11:30:00,580.88,581.22,580.58,580.58,2846.0,580.88,581.22,580.58,580.58,2846.0
2025-05-20 11:35:00,580.4,580.7,580.28,580.31,4833.0,580.4,580.7,580.28,580.31,4833.0
2025-05-20 11:40:00,580.36,580.56,579.91,579.91,3813.0,580.36,580.56,579.91,579.91,3813.0
2025-05-20 11:45:00,580.05,580.42,580.04,580.27,4463.0,580.05,580.42,580.04,580.27,4463.0
2025-05-20 11:50:00,580.26,580.32,579.93,580.1,1548.0,580.26,580.32,579.93,580.1,1548.0
2025-05-20 11:55:00,580.14,580.29,579.84,579.84,2531.0,580.14,580.29,579.84,579.84,2531.0
2025-05-20 12:00:00,579.91,580.17,579.68,579.68,3433.0,579.91,580.17,579.68,579.68,3433.0
2025-05-20 12:05:00,579.74,579.83,579.09,579.1,3634.0,579.74,579.83,579.09,579.1,3634.0
2025-05-20 12:10:00,579.09,579.23,578.89,578.95,5559.0,579.09,579.23,578.89,578.95,5559.0
2025-05-20 12:15:00,579.0,579.03,578.75,578.97,4960.0,579.0,579.03,578.75,578.97,4960.0
2025-05-20 12:20:00,578.85,579.11,578.53,578.53,3951.0,578.85,579.11,578.53,578.53,3951.0
2025-05-20 12:25:00,578.46,578.69,578.13,578.66,2654.0,578.46,578.69,578.13,578.66,2654.0
2025-05-20 12:30:00,578.81,578.81,578.38,578.38,2842.0,578.81,578.81,578.38,578.38,2842.0
2025-05-20 12:35:00,578.32,578.94,578.31,578.93,3241.0,578.32,578.94,578.31,578.93,3241.0
2025-05-20 12:40:00,578.74,578.92,578.46,578.82,3353.0,578.74,578.92,578.46,578.82,3353.0
2025-05-20 12:45:00,578.72,578.82,578.4,578.4,2454.0,578.72,578.82,578.4,578.4,2454.0
2025-05-20 12:50:00,578.47,578.61,578.37,578.51,5754.0,578.47,578.61,578.37,578.51,5754.0
2025-05-20 12:55:00,578.51,579.02,578.51,579.01,4505.0,578.51,579.02,578.51,579.01,4505.0
2025-05-20 13:00:00,578.85,579.39,578.85,579.2,7868.0,578.85,579.39,578.85,579.2,7868.0
2025-05-20 13:05:00,579.1,579.33,578.91,579.0,8123.0,579.1,579.33,578.91,579.0,8123.0
2025-05-20 13:10:00,579.17,579.34,578.82,579.11,4134.0,579.17,579.34,578.82,579.11,4134.0
2025-05-20 13:15:00,578.95,579.21,578.89,578.96,1416.0,578.95,579.21,578.89,578.96,1416.0
2025-05-20 13:20:00,579.06,579.12,578.81,578.93,7540.0,579.06,579.12,578.81,578.93,7540.0
2025-05-20 13:25:00,578.94,579.27,578.89,579.16,4673.0,578.94,579.27,578.89,579.16,4673.0
2025-05-20 13:30:00,579.1,579.27,578.88,579.21,6239.0,579.1,579.27,578.88,579.21,6239.0
2025-05-20 13:35:00,579.2,579.52,578.86,578.86,7556.0,579.2,579.52,578.86,578.86,7556.0
2025-05-20 13:40:00,578.92,578.97,578.6,578.75,11716.0,578.92,578.97,578.6,578.75,11716.0
2025-05-20 13:45:00,578.72,578.84,578.34,578.35,6462.0,578.72,578.84,578.34,578.35,6462.0
2025-05-20 13:50:00,578.45,578.86,578.15,578.57,12751.0,578.45,578.86,578.15,578.57,12751.0
2025-05-20 13:55:00,578.57,579.05,578.49,579.02,6796.0,578.57,579.05,578.49,579.02,6796.0
2025-05-20 14:00:00,578.96,579.38,578.96,579.07,8226.0,578.96,579.38,578.96,579.07,8226.0
2025-05-20 14:05:00,579.0,579.26,578.97,579.25,4471.0,579.0,579.26,578.97,579.25,4471.0
2025-05-20 14:10:00,579.04,579.47,579.04,579.21,6055.0,579.04,579.47,579.04,579.21,6055.0
2025-05-20 14:15:00,579.24,579.35,578.72,578.77,10538.0,579.24,579.35,578.72,578.77,10538.0
2025-05-20 14:20:00,578.73,578.8,577.73,578.14,9387.0,578.73,578.8,577.73,578.14,9387.0
2025-05-20 14:25:00,578.31,578.57,577.4,577.59,3663.0,578.31,578.57,577.4,577.59,3663.0
2025-05-20 14:30:00,577.49,577.7,577.23,577.44,4992.0,577.49,577.7,577.23,577.44,4992.0
2025-05-20 14:35:00,577.39,577.92,577.28,577.61,9609.0,577.39,577.92,577.28,577.61,9609.0
2025-05-20 14:40:00,577.68,577.85,577.47,577.68,6082.0,577.68,577.85,577.47,577.68,6082.0
2025-05-20 14:45:00,577.73,578.07,577.73,578.07,5909.0,577.73,578.07,577.73,578.07,5909.0
2025-05-20 14:50:00,578.07,578.36,577.7,577.7,5455.0,578.07,578.36,577.7,577.7,5455.0
2025-05-20 14:55:00,577.88,578.32,577.87,578.0,8165.0,577.88,578.32,577.87,578.0,8165.0
2025-05-20 15:00:00,577.76,577.76,576.84,576.97,5126.0,577.76,577.76,576.84,576.97,5126.0
2025-05-20 15:05:00,577.0,578.16,577.0,577.88,5311.0,577.0,578.16,577.0,577.88,5311.0
2025-05-20 15:10:00,578.16,578.31,577.89,578.08,5947.0,578.16,578.31,577.89,578.08,5947.0
2025-05-20 15:15:00,578.03,578.39,578.02,578.39,7577.0,578.03,578.39,578.02,578.39,7577.0
2025-05-20 15:20:00,578.37,578.73,578.36,578.6,5134.0,578.37,578.73,578.36,578.6,5134.0
2025-05-20 15:25:00,578.56,578.75,578.41,578.41,24240.0,578.56,578.75,578.41,578.41,24240.0
2025-05-20 15:30:00,578.5,579.24,578.45,579.15,15081.0,578.5,579.24,578.45,579.15,15081.0
2025-05-20 15:35:00,579.15,579.35,578.94,579.12,9568.0,579.15,579.35,578.94,579.12,9568.0
2025-05-20 15:40:00,579.12,579.39,579.1,579.16,9448.0,579.12,579.39,579.1,579.16,9448.0
2025-05-20 15:45:00,579.22,579.81,579.22,579.55,15554.0,579.22,579.81,579.22,579.55,15554.0
2025-05-20 15:50:00,579.44,580.43,579.36,580.14,17741.0,579.44,580.43,579.36,580.14,17741.0
2025-05-20 15:55:00,580.01,581.21,580.0,580.9,53603.0,580.01,581.21,580.0,580.9,53603.0
2025-05-21 09:30:00,576.46,578.24,576.46,577.87,54356.0,576.46,578.24,576.46,577.87,54356.0
2025-05-21 09:35:00,577.92,578.57,577.65,578.37,20818.0,577.92,578.57,577.65,578.37,20818.0
2025-05-21 09:40:00,578.45,578.66,577.7,577.93,8980.0,578.45,578.66,577.7,577.93,8980.0
2025-05-21 09:45:00,577.8,578.29,577.73,578.11,8433.0,577.8,578.29,577.73,578.11,8433.0
2025-05-21 09:50:00,577.71,578.25,577.66,578.08,6148.0,577.71,578.25,577.66,578.08,6148.0
2025-05-21 09:55:00,578.12,578.57,577.77,578.18,16687.0,578.12,578.57,577.77,578.18,16687.0
2025-05-21 10:00:00,577.96,579.0,577.68,579.0,13161.0,577.96,579.0,577.68,579.0,13161.0
2025-05-21 10:05:00,578.76,579.0,577.82,578.31,14597.0,578.76,579.0,577.82,578.31,14597.0
2025-05-21 10:10:00,578.02,578.29,577.78,577.96,10680.0,578.02,578.29,577.78,577.96,10680.0
2025-05-21 10:15:00,578.07,578.25,577.19,577.61,29302.0,578.07,578.25,577.19,577.61,29302.0
2025-05-21 10:20:00,577.65,578.09,577.23,577.42,8206.0,577.65,578.09,577.23,577.42,8206.0
2025-05-21 10:25:00,577.17,577.17,576.42,576.71,9644.0,577.17,577.17,576.42,576.71,9644.0
2025-05-21 10:30:00,576.7,576.93,575.73,576.0,8686.0,576.7,576.93,575.73,576.0,8686.0
2025-05-21 10:35:00,576.12,576.76,576.0,576.64,9050.0,576.12,576.76,576.0,576.64,9050.0
2025-05-21 10:40:00,576.79,577.09,576.2,576.26,9623.0,576.79,577.09,576.2,576.26,9623.0
2025-05-21 10:45:00,576.26,576.27,575.36,575.99,4953.0,576.26,576.27,575.36,575.99,4953.0
2025-05-21 10:50:00,575.87,576.51,575.87,575.94,3919.0,575.87,576.51,575.87,575.94,3919.0
2025-05-21 10:55:00,576.03,576.42,576.02,576.33,7164.0,576.03,576.42,576.02,576.33,7164.0
2025-05-21 11:00:00,576.16,576.35,576.08,576.22,5747.0,576.16,576.35,576.08,576.22,5747.0
2025-05-21 11:05:00,576.22,577.0,576.02,576.86,4275.0,576.22,577.0,576.02,576.86,4275.0
2025-05-21 11:10:00,576.79,576.86,576.6,576.74,4403.0,576.79,576.86,576.6,576.74,4403.0
2025-05-21 11:15:00,576.73,576.9,576.23,576.23,5942.0,576.73,576.9,576.23,576.23,5942.0
2025-05-21 11:20:00,576.19,576.55,576.14,576.55,2584.0,576.19,576.55,576.14,576.55,2584.0
2025-05-21 11:25:00,576.58,576.76,576.03,576.03,4209.0,576.58,576.76,576.03,576.03,4209.0
2025-05-21 11:30:00,576.1,576.21,575.85,576.03,5607.0,576.1,576.21,575.85,576.03,5607.0
2025-05-21 11:35:00,576.04,576.12,575.63,575.64,7179.0,576.04,576.12,575.63,575.64,7179.0
2025-05-21 11:40:00,575.74,575.93,575.5,575.66,5134.0,575.74,575.93,575.5,575.66,5134.0
2025-05-21 11:45:00,575.39,575.57,575.3,575.38,3455.0,575.39,575.57,575.3,575.38,3455.0
2025-05-21 11:50:00,575.3,575.64,575.2,575.64,4370.0,575.3,575.64,575.2,575.64,4370.0
2025-05-21 11:55:00,575.56,575.76,575.42,575.43,2737.0,575.56,575.76,575.42,575.43,2737.0
2025-05-21 12:00:00,575.5,575.62,574.56,574.56,8463.0,575.5,575.62,574.56,574.56,8463.0
2025-05-21 12:05:00,574.49,575.05,574.32,574.88,8309.0,574.49,575.05,574.32,574.88,8309.0
2025-05-21 12:10:00,574.89,574.95,574.48,574.58,9531.0,574.89,574.95,574.48,574.58,9531.0
2025-05-21 12:15:00,574.63,575.01,574.46,574.9,5443.0,574.63,575.01,574.46,574.9,5443.0
2025-05-21 12:20:00,574.84,574.88,574.46,574.46,6943.0,574.84,574.88,574.46,574.46,6943.0
2025-05-21 12:25:00,574.41,574.52,574.01,574.01,2356.0,574.41,574.52,574.01,574.01,2356.0
2025-05-21 12:30:00,574.2,574.36,574.0,574.07,3965.0,574.2,574.36,574.0,574.07,3965.0
2025-05-21 12:35:00,574.13,574.37,573.71,573.74,26828.0,574.13,574.37,573.71,573.74,26828.0
2025-05-21 12:40:00,573.78,574.09,573.77,573.99,2678.0,573.78,574.09,573.77,573.99,2678.0
2025-05-21 12:45:00,574.07,574.96,574.05,574.96,4730.0,574.07,574.96,574.05,574.96,4730.0
2025-05-21 12:50:00,574.76,574.79,574.35,574.36,5477.0,574.76,574.79,574.35,574.36,5477.0
2025-05-21 12:55:00,574.34,574.38,573.59,573.63,3092.0,574.34,574.38,573.59,573.63,3092.0
2025-05-21 13:00:00,573.62,574.06,573.42,573.97,5387.0,573.62,574.06,573.42,573.97,5387.0
2025-05-21 13:05:00,573.97,574.18,572.83,572.86,5027.0,573.97,574.18,572.83,572.86,5027.0
2025-05-21 13:10:00,572.61,572.74,572.48,572.48,1351.0,572.61,572.74,572.48,572.48,1351.0
2025-05-21 13:15:00,572.48,572.68,570.5,570.96,5928.0,572.48,572.68,570.5,570.96,5928.0
2025-05-21 13:20:00,570.61,570.61,569.19,569.87,13940.0,570.61,570.61,569.19,569.87,13940.0
2025-05-21 13:25:00,569.9,569.9,568.64,568.64,8365.0,569.9,569.9,568.64,568.64,8365.0
2025-05-21 13:30:00,568.58,569.91,568.12,569.75,17902.0,568.58,569.91,568.12,569.75,17902.0
2025-05-21 13:35:00,569.75,571.11,569.61,571.11,6189.0,569.75,571.11,569.61,571.11,6189.0
2025-05-21 13:40:00,571.11,571.11,570.19,570.29,6865.0,571.11,571.11,570.19,570.29,6865.0
2025-05-21 13:45:00,570.31,570.85,570.09,570.37,5646.0,570.31,570.85,570.09,570.37,5646.0
2025-05-21 13:50:00,570.5,570.79,569.88,570.07,11435.0,570.5,570.79,569.88,570.07,11435.0
2025-05-21 13:55:00,569.93,570.2,569.77,570.18,2552.0,569.93,570.2,569.77,570.18,2552.0
2025-05-21 14:00:00,570.18,570.18,569.0,569.15,16117.0,570.18,570.18,569.0,569.15,16117.0
2025-05-21 14:05:00,569.08,570.26,569.08,570.12,12665.0,569.08,570.26,569.08,570.12,12665.0
2025-05-21 14:10:00,570.12,570.12,569.33,569.78,9833.0,570.12,570.12,569.33,569.78,9833.0
2025-05-21 14:15:00,569.97,570.17,569.44,569.44,8263.0,569.97,570.17,569.44,569.44,8263.0
2025-05-21 14:20:00,569.36,569.55,568.98,569.54,2864.0,569.36,569.55,568.98,569.54,2864.0
2025-05-21 14:25:00,569.11,569.65,569.03,569.47,11460.0,569.11,569.65,569.03,569.47,11460.0
2025-05-21 14:30:00,569.29,569.72,569.21,569.72,17355.0,569.29,569.72,569.21,569.72,17355.0
2025-05-21 14:35:00,569.74,569.92,569.04,569.47,6290.0,569.74,569.92,569.04,569.47,6290.0
2025-05-21 14:40:00,569.13,569.47,569.05,569.11,2414.0,569.13,569.47,569.05,569.11,2414.0
2025-05-21 14:45:00,569.03,569.2,568.05,568.27,5375.0,569.03,569.2,568.05,568.27,5375.0
2025-05-21 14:50:00,568.12,568.48,568.0,568.25,5318.0,568.12,568.48,568.0,568.25,5318.0
2025-05-21 14:55:00,568.06,568.64,567.93,568.24,3603.0,568.06,568.64,567.93,568.24,3603.0
2025-05-21 15:00:00,568.28,568.7,568.17,568.54,8170.0,568.28,568.7,568.17,568.54,8170.0
2025-05-21 15:05:00,568.6,568.78,567.67,567.67,6297.0,568.6,568.78,567.67,567.67,6297.0
2025-05-21 15:10:00,567.66,568.47,567.39,568.31,10463.0,567.66,568.47,567.39,568.31,10463.0
2025-05-21 15:15:00,568.31,568.56,567.78,568.02,11001.0,568.31,568.56,567.78,568.02,11001.0
2025-05-21 15:20:00,567.96,568.1,567.32,567.51,17563.0,567.96,568.1,567.32,567.51,17563.0
2025-05-21 15:25:00,567.38,567.91,567.1,567.79,10360.0,567.38,567.91,567.1,567.79,10360.0
2025-05-21 15:30:00,567.97,568.83,567.78,568.8,8641.0,567.97,568.83,567.78,568.8,8641.0
2025-05-21 15:35:00,568.87,569.42,568.58,569.42,12528.0,568.87,569.42,568.58,569.42,12528.0
2025-05-21 15:40:00,569.36,569.67,569.01,569.54,7823.0,569.36,569.67,569.01,569.54,7823.0
2025-05-21 15:45:00,569.37,569.63,568.86,568.87,17475.0,569.37,569.63,568.86,568.87,17475.0
2025-05-21 15:50:00,568.99,569.84,568.82,569.33,22142.0,568.99,569.84,568.82,569.33,22142.0
2025-05-21 15:55:00,569.36,570.01,569.21,569.46,184525.0,569.36,570.01,569.21,569.46,184525.0
2025-05-22 09:30:00,568.66,569.89,567.51,569.21,51777.0,568.66,569.89,567.51,569.21,51777.0
2025-05-22 09:35:00,569.19,569.45,568.33,568.78,9734.0,569.19,569.45,568.33,568.78,9734.0
2025-05-22 09:40:00,568.78,569.38,568.54,568.86,9041.0,568.78,569.38,568.54,568.86,9041.0
2025-05-22 09:45:00,569.04,569.22,567.25,567.53,15170.0,569.04,569.22,567.25,567.53,15170.0
2025-05-22 09:50:00,567.75,568.65,567.47,568.48,13376.0,567.75,568.65,567.47,568.48,13376.0
2025-05-22 09:55:00,568.48,569.14,568.2,568.28,30769.0,568.48,569.14,568.2,568.28,30769.0
2025-05-22 10:00:00,568.3,568.62,567.72,568.5,15540.0,568.3,568.62,567.72,568.5,15540.0
2025-05-22 10:05:00,568.5,569.59,568.33,569.12,9155.0,568.5,569.59,568.33,569.12,9155.0
2025-05-22 10:10:00,569.37,569.46,568.84,569.02,9497.0,569.37,569.46,568.84,569.02,9497.0
2025-05-22 10:15:00,569.16,569.43,568.4,568.83,9023.0,569.16,569.43,568.4,568.83,9023.0
2025-05-22 10:20:00,568.69,568.72,567.86,567.86,3148.0,568.69,568.72,567.86,567.86,3148.0
2025-05-22 10:25:00,567.6,568.07,567.58,567.69,6518.0,567.6,568.07,567.58,567.69,6518.0
2025-05-22 10:30:00,567.75,568.43,567.67,567.88,8370.0,567.75,568.43,567.67,567.88,8370.0
2025-05-22 10:35:00,567.78,568.0,567.56,567.74,9933.0,567.78,568.0,567.56,567.74,9933.0
2025-05-22 10:40:00,567.84,568.54,567.75,568.44,13046.0,567.84,568.54,567.75,568.44,13046.0
2025-05-22 10:45:00,568.2,568.91,568.04,568.27,9718.0,568.2,568.91,568.04,568.27,9718.0
2025-05-22 10:50:00,568.46,568.46,567.58,567.63,12237.0,568.46,568.46,567.58,567.63,12237.0
2025-05-22 10:55:00,567.47,568.56,566.93,568.56,8786.0,567.47,568.56,566.93,568.56,8786.0
2025-05-22 11:00:00,568.59,568.67,568.32,568.39,10858.0,568.59,568.67,568.32,568.39,10858.0
2025-05-22 11:05:00,568.48,569.06,568.48,568.9,12731.0,568.48,569.06,568.48,568.9,12731.0
2025-05-22 11:10:00,569.02,569.07,568.33,568.38,8665.0,569.02,569.07,568.33,568.38,8665.0
2025-05-22 11:15:00,568.33,568.33,567.83,567.86,5940.0,568.33,568.33,567.83,567.86,5940.0
2025-05-22 11:20:00,567.87,568.93,567.82,568.84,6694.0,567.87,568.93,567.82,568.84,6694.0
2025-05-22 11:25:00,568.89,569.34,568.49,568.82,7477.0,568.89,569.34,568.49,568.82,7477.0
2025-05-22 11:30:00,568.61,569.2,568.56,569.2,4131.0,568.61,569.2,568.56,569.2,4131.0
2025-05-22 11:35:00,569.1,570.1,569.1,569.64,5390.0,569.1,570.1,569.1,569.64,5390.0
2025-05-22 11:40:00,569.63,569.92,569.26,569.27,2361.0,569.63,569.92,569.26,569.27,2361.0
2025-05-22 11:45:00,569.32,569.52,568.75,568.75,3629.0,569.32,569.52,568.75,568.75,3629.0
2025-05-22 11:50:00,568.9,569.4,568.87,569.35,4750.0,568.9,569.4,568.87,569.35,4750.0
2025-05-22 11:55:00,569.35,569.78,569.13,569.63,7017.0,569.35,569.78,569.13,569.63,7017.0
2025-05-22 12:00:00,569.68,569.91,569.59,569.81,3866.0,569.68,569.91,569.59,569.81,3866.0
2025-05-22 12:05:00,569.83,569.94,569.42,569.69,7695.0,569.83,569.94,569.42,569.69,7695.0
2025-05-22 12:10:00,569.86,570.24,569.86,570.24,5199.0,569.86,570.24,569.86,570.24,5199.0
2025-05-22 12:15:00,570.3,570.93,570.04,570.34,22789.0,570.3,570.93,570.04,570.34,22789.0
2025-05-22 12:20:00,570.3,570.31,569.93,570.12,5828.0,570.3,570.31,569.93,570.12,5828.0
2025-05-22 12:25:00,569.91,570.15,569.61,569.81,6464.0,569.91,570.15,569.61,569.81,6464.0
2025-05-22 12:30:00,569.81,570.07,569.42,569.83,3255.0,569.81,570.07,569.42,569.83,3255.0
2025-05-22 12:35:00,569.79,570.25,569.78,570.22,3044.0,569.79,570.25,569.78,570.22,3044.0
2025-05-22 12:40:00,570.02,570.24,569.97,570.18,4347.0,570.02,570.24,569.97,570.18,4347.0
2025-05-22 12:45:00,569.87,569.87,569.48,569.48,3162.0,569.87,569.87,569.48,569.48,3162.0
2025-05-22 12:50:00,569.36,569.8,569.3,569.57,2016.0,569.36,569.8,569.3,569.57,2016.0
2025-05-22 12:55:00,569.38,569.38,569.05,569.25,4425.0,569.38,569.38,569.05,569.25,4425.0
2025-05-22 13:00:00,569.25,569.43,569.05,569.22,6217.0,569.25,569.43,569.05,569.22,6217.0
2025-05-22 13:05:00,569.21,569.36,568.99,569.03,5092.0,569.21,569.36,568.99,569.03,5092.0
2025-05-22 13:10:00,568.95,569.29,568.92,569.22,4842.0,568.95,569.29,568.92,569.22,4842.0
2025-05-22 13:15:00,569.28,570.48,569.26,570.26,2227.0,569.28,570.48,569.26,570.26,2227.0
2025-05-22 13:20:00,570.48,570.88,570.47,570.88,5923.0,570.48,570.88,570.47,570.88,5923.0
2025-05-22 13:25:00,570.88,571.76,570.61,571.4,6289.0,570.88,571.76,570.61,571.4,6289.0
2025-05-22 13:30:00,571.47,571.76,571.31,571.75,8589.0,571.47,571.76,571.31,571.75,8589.0
2025-05-22 13:35:00,571.85,571.85,571.27,571.62,9793.0,571.85,571.85,571.27,571.62,9793.0
2025-05-22 13:40:00,571.54,571.88,571.54,571.71,5652.0,571.54,571.88,571.54,571.71,5652.0
2025-05-22 13:45:00,571.86,572.2,571.64,571.97,6580.0,571.86,572.2,571.64,571.97,6580.0
2025-05-22 13:50:00,571.69,571.92,571.69,571.89,3706.0,571.69,571.92,571.69,571.89,3706.0
2025-05-22 13:55:00,571.96,572.49,571.83,571.95,6967.0,571.96,572.49,571.83,571.95,6967.0
2025-05-22 14:00:00,571.95,572.48,571.95,572.43,3941.0,571.95,572.48,571.95,572.43,3941.0
2025-05-22 14:05:00,572.24,572.45,572.03,572.19,9090.0,572.24,572.45,572.03,572.19,9090.0
2025-05-22 14:10:00,572.04,572.34,571.77,572.34,5240.0,572.04,572.34,571.77,572.34,5240.0
2025-05-22 14:15:00,572.28,572.4,572.13,572.31,3688.0,572.28,572.4,572.13,572.31,3688.0
2025-05-22 14:20:00,572.5,572.77,572.17,572.59,5023.0,572.5,572.77,572.17,572.59,5023.0
2025-05-22 14:25:00,572.59,572.61,572.32,572.49,2898.0,572.59,572.61,572.32,572.49,2898.0
2025-05-22 14:30:00,572.48,572.59,572.31,572.35,5057.0,572.48,572.59,572.31,572.35,5057.0
2025-05-22 14:35:00,572.26,572.41,571.83,571.83,4328.0,572.26,572.41,571.83,571.83,4328.0
2025-05-22 14:40:00,571.83,572.3,571.72,571.95,3531.0,571.83,572.3,571.72,571.95,3531.0
2025-05-22 14:45:00,571.95,572.31,571.95,572.04,3010.0,571.95,572.31,571.95,572.04,3010.0
2025-05-22 14:50:00,571.92,572.39,571.88,571.96,2563.0,571.92,572.39,571.88,571.96,2563.0
2025-05-22 14:55:00,572.08,572.5,572.08,572.47,5868.0,572.08,572.5,572.08,572.47,5868.0
2025-05-22 15:00:00,572.31,572.65,572.19,572.19,11049.0,572.31,572.65,572.19,572.19,11049.0
2025-05-22 15:05:00,572.14,572.4,572.14,572.14,7319.0,572.14,572.4,572.14,572.14,7319.0
2025-05-22 15:10:00,572.11,572.56,572.11,572.46,4660.0,572.11,572.56,572.11,572.46,4660.0
2025-05-22 15:15:00,572.51,572.51,572.23,572.29,2013.0,572.51,572.51,572.23,572.29,2013.0
2025-05-22 15:20:00,572.26,572.39,572.05,572.27,6166.0,572.26,572.39,572.05,572.27,6166.0
2025-05-22 15:25:00,572.15,572.99,572.15,572.79,2046.0,572.15,572.99,572.15,572.79,2046.0
2025-05-22 15:30:00,572.9,573.16,572.31,572.8,6737.0,572.9,573.16,572.31,572.8,6737.0
2025-05-22 15:35:00,572.75,572.79,572.38,572.62,6431.0,572.75,572.79,572.38,572.62,6431.0
2025-05-22 15:40:00,572.49,572.59,572.11,572.18,11380.0,572.49,572.59,572.11,572.18,11380.0
2025-05-22 15:45:00,572.11,572.73,571.43,572.31,13841.0,572.11,572.73,571.43,572.31,13841.0
2025-05-22 15:50:00,572.59,572.73,571.0,571.01,19490.0,572.59,572.73,571.0,571.01,19490.0
2025-05-22 15:55:00,571.19,571.19,569.66,570.26,76540.0,571.19,571.19,569.66,570.26,76540.0
2025-05-23 09:30:00,564.49,566.6,563.0,564.43,96993.0,564.49,566.6,563.0,564.43,96993.0
2025-05-23 09:35:00,564.58,566.5,564.26,564.69,35230.0,564.58,566.5,564.26,564.69,35230.0
2025-05-23 09:40:00,564.7,565.4,564.06,564.07,10210.0,564.7,565.4,564.06,564.07,10210.0
2025-05-23 09:45:00,564.42,564.71,563.54,563.69,31467.0,564.42,564.71,563.54,563.69,31467.0
2025-05-23 09:50:00,563.86,564.62,563.08,563.51,19116.0,563.86,564.62,563.08,563.51,19116.0
2025-05-23 09:55:00,563.38,563.84,562.51,563.82,23438.0,563.38,563.84,562.51,563.82,23438.0
2025-05-23 10:00:00,564.04,565.69,563.6,565.37,16547.0,564.04,565.69,563.6,565.37,16547.0
2025-05-23 10:05:00,565.54,566.04,564.32,564.77,23720.0,565.54,566.04,564.32,564.77,23720.0
2025-05-23 10:10:00,564.69,565.72,564.67,565.11,10886.0,564.69,565.72,564.67,565.11,10886.0
2025-05-23 10:15:00,565.22,565.45,564.7,564.71,4942.0,565.22,565.45,564.7,564.71,4942.0
2025-05-23 10:20:00,564.78,565.46,564.16,565.26,13136.0,564.78,565.46,564.16,565.26,13136.0
2025-05-23 10:25:00,565.27,565.5,564.58,564.89,9377.0,565.27,565.5,564.58,564.89,9377.0
2025-05-23 10:30:00,564.92,565.56,564.92,565.56,21377.0,564.92,565.56,564.92,565.56,21377.0
2025-05-23 10:35:00,565.46,566.03,564.99,565.76,9252.0,565.46,566.03,564.99,565.76,9252.0
2025-05-23 10:40:00,565.61,566.3,565.58,566.19,3303.0,565.61,566.3,565.58,566.19,3303.0
2025-05-23 10:45:00,566.34,566.39,565.9,566.19,5244.0,566.34,566.39,565.9,566.19,5244.0
2025-05-23 10:50:00,565.72,565.72,564.69,564.91,1508.0,565.72,565.72,564.69,564.91,1508.0
2025-05-23 10:55:00,564.62,564.83,564.39,564.55,2744.0,564.62,564.83,564.39,564.55,2744.0
2025-05-23 11:00:00,564.64,564.65,564.0,564.65,3416.0,564.64,564.65,564.0,564.65,3416.0
2025-05-23 11:05:00,564.33,564.33,563.54,564.21,4270.0,564.33,564.33,563.54,564.21,4270.0
2025-05-23 11:10:00,564.27,564.27,563.69,563.86,1526.0,564.27,564.27,563.69,563.86,1526.0
2025-05-23 11:15:00,563.68,563.98,563.55,563.76,1808.0,563.68,563.98,563.55,563.76,1808.0
2025-05-23 11:20:00,563.99,564.73,563.76,564.73,14222.0,563.99,564.73,563.76,564.73,14222.0
2025-05-23 11:25:00,564.96,565.01,564.67,564.94,2898.0,564.96,565.01,564.67,564.94,2898.0
2025-05-23 11:30:00,564.98,565.29,564.98,565.29,1521.0,564.98,565.29,564.98,565.29,1521.0
2025-05-23 11:35:00,565.45,566.11,565.21,565.82,5698.0,565.45,566.11,565.21,565.82,5698.0
2025-05-23 11:40:00,565.79,566.16,565.62,565.89,5105.0,565.79,566.16,565.62,565.89,5105.0
2025-05-23 11:45:00,565.89,566.04,565.58,566.04,4803.0,565.89,566.04,565.58,566.04,4803.0
2025-05-23 11:50:00,565.73,565.92,565.25,565.39,13181.0,565.73,565.92,565.25,565.39,13181.0
2025-05-23 11:55:00,565.39,565.71,565.11,565.55,4897.0,565.39,565.71,565.11,565.55,4897.0
2025-05-23 12:00:00,565.53,565.76,564.87,564.98,6121.0,565.53,565.76,564.87,564.98,6121.0
2025-05-23 12:05:00,564.83,565.02,564.5,564.83,2865.0,564.83,565.02,564.5,564.83,2865.0
2025-05-23 12:10:00,564.85,565.0,564.8,565.0,762.0,564.85,565.0,564.8,565.0,762.0
2025-05-23 12:15:00,565.01,565.46,564.82,565.02,1076.0,565.01,565.46,564.82,565.02,1076.0
2025-05-23 12:20:00,565.05,565.86,565.05,565.86,740.0,565.05,565.86,565.05,565.86,740.0
2025-05-23 12:25:00,566.13,566.4,565.78,566.07,3008.0,566.13,566.4,565.78,566.07,3008.0
2025-05-23 12:30:00,565.78,565.96,565.32,565.5,3263.0,565.78,565.96,565.32,565.5,3263.0
2025-05-23 12:35:00,565.59,565.94,565.26,565.76,5887.0,565.59,565.94,565.26,565.76,5887.0
2025-05-23 12:40:00,565.69,565.9,565.52,565.74,1989.0,565.69,565.9,565.52,565.74,1989.0
2025-05-23 12:45:00,565.74,566.21,565.72,566.21,7572.0,565.74,566.21,565.72,566.21,7572.0
2025-05-23 12:50:00,566.17,566.4,565.99,566.3,4218.0,566.17,566.4,565.99,566.3,4218.0
2025-05-23 12:55:00,566.34,566.35,565.12,565.28,6057.0,566.34,566.35,565.12,565.28,6057.0
2025-05-23 13:00:00,565.28,565.51,565.05,565.51,5503.0,565.28,565.51,565.05,565.51,5503.0
2025-05-23 13:05:00,565.33,565.84,565.33,565.6,1675.0,565.33,565.84,565.33,565.6,1675.0
2025-05-23 13:10:00,565.67,565.98,565.5,565.65,6376.0,565.67,565.98,565.5,565.65,6376.0
2025-05-23 13:15:00,565.81,566.3,565.81,566.27,3566.0,565.81,566.3,565.81,566.27,3566.0
2025-05-23 13:20:00,566.3,566.39,566.02,566.06,3627.0,566.3,566.39,566.02,566.06,3627.0
2025-05-23 13:25:00,566.13,566.39,565.94,566.39,2765.0,566.13,566.39,565.94,566.39,2765.0
2025-05-23 13:30:00,566.18,566.22,565.86,565.96,3745.0,566.18,566.22,565.86,565.96,3745.0
2025-05-23 13:35:00,565.85,565.99,565.75,565.99,3297.0,565.85,565.99,565.75,565.99,3297.0
2025-05-23 13:40:00,565.75,565.88,565.57,565.79,2275.0,565.75,565.88,565.57,565.79,2275.0
2025-05-23 13:45:00,565.81,566.55,565.8,566.34,9932.0,565.81,566.55,565.8,566.34,9932.0
2025-05-23 13:50:00,566.6,567.13,566.26,566.65,11798.0,566.6,567.13,566.26,566.65,11798.0
2025-05-23 13:55:00,566.71,566.9,566.53,566.8,1416.0,566.71,566.9,566.53,566.8,1416.0
2025-05-23 14:00:00,566.78,567.35,566.78,567.28,1998.0,566.78,567.35,566.78,567.28,1998.0
2025-05-23 14:05:00,567.27,567.55,567.09,567.2,3533.0,567.27,567.55,567.09,567.2,3533.0
2025-05-23 14:10:00,567.13,567.17,566.7,567.06,3793.0,567.13,567.17,566.7,567.06,3793.0
2025-05-23 14:15:00,567.06,567.19,566.25,566.25,6557.0,567.06,567.19,566.25,566.25,6557.0
2025-05-23 14:20:00,566.14,566.37,565.86,566.18,5576.0,566.14,566.37,565.86,566.18,5576.0
2025-05-23 14:25:00,566.18,566.47,566.03,566.17,2982.0,566.18,566.47,566.03,566.17,2982.0
2025-05-23 14:30:00,566.33,566.61,566.33,566.52,3058.0,566.33,566.61,566.33,566.52,3058.0
2025-05-23 14:35:00,566.51,566.88,566.51,566.54,3120.0,566.51,566.88,566.51,566.54,3120.0
2025-05-23 14:40:00,566.54,566.66,566.41,566.59,4599.0,566.54,566.66,566.41,566.59,4599.0
2025-05-23 14:45:00,566.52,566.62,566.32,566.62,2690.0,566.52,566.62,566.32,566.62,2690.0
2025-05-23 14:50:00,566.56,566.81,566.56,566.71,4124.0,566.56,566.81,566.56,566.71,4124.0
2025-05-23 14:55:00,566.55,566.69,566.02,566.02,5089.0,566.55,566.69,566.02,566.02,5089.0
2025-05-23 15:00:00,566.02,566.09,565.82,565.91,3649.0,566.02,566.09,565.82,565.91,3649.0
2025-05-23 15:05:00,565.88,566.15,565.61,566.15,5018.0,565.88,566.15,565.61,566.15,5018.0
2025-05-23 15:10:00,566.13,566.61,566.11,566.44,4042.0,566.13,566.61,566.11,566.44,4042.0
2025-05-23 15:15:00,566.2,566.23,565.62,565.66,4521.0,566.2,566.23,565.62,565.66,4521.0
2025-05-23 15:20:00,565.61,565.64,564.96,565.21,7280.0,565.61,565.64,564.96,565.21,7280.0
2025-05-23 15:25:00,565.32,565.35,564.93,564.93,9482.0,565.32,565.35,564.93,564.93,9482.0
2025-05-23 15:30:00,565.06,565.47,565.05,565.47,5402.0,565.06,565.47,565.05,565.47,5402.0
2025-05-23 15:35:00,565.36,565.89,565.28,565.71,7228.0,565.36,565.89,565.28,565.71,7228.0
2025-05-23 15:40:00,565.71,566.02,565.36,565.48,8177.0,565.71,566.02,565.36,565.48,8177.0
2025-05-23 15:45:00,565.48,565.63,564.72,564.83,10483.0,565.48,565.63,564.72,564.83,10483.0
2025-05-23 15:50:00,564.94,565.27,563.77,563.99,15151.0,564.94,565.27,563.77,563.99,15151.0
2025-05-23 15:55:00,563.94,564.57,563.28,563.54,85665.0,563.94,564.57,563.28,563.54,85665.0
2025-05-27 09:30:00,566.82,568.45,566.49,567.81,77619.0,566.82,568.45,566.49,567.81,77619.0
2025-05-27 09:35:00,567.88,568.99,566.81,568.62,11662.0,567.88,568.99,566.81,568.62,11662.0
2025-05-27 09:40:00,569.0,570.7,568.84,569.95,16929.0,569.0,570.7,568.84,569.95,16929.0
2025-05-27 09:45:00,570.19,570.47,569.45,569.45,9587.0,570.19,570.47,569.45,569.45,9587.0
2025-05-27 09:50:00,569.22,570.28,568.76,569.88,10226.0,569.22,570.28,568.76,569.88,10226.0
2025-05-27 09:55:00,569.85,570.29,568.8,569.13,12903.0,569.85,570.29,568.8,569.13,12903.0
2025-05-27 10:00:00,568.92,570.36,568.92,569.42,22215.0,568.92,570.36,568.92,569.42,22215.0
2025-05-27 10:05:00,569.32,569.62,568.92,569.62,7970.0,569.32,569.62,568.92,569.62,7970.0
2025-05-27 10:10:00,569.08,570.53,569.08,569.91,8225.0,569.08,570.53,569.08,569.91,8225.0
2025-05-27 10:15:00,570.01,570.61,570.01,570.56,3593.0,570.01,570.61,570.01,570.56,3593.0
2025-05-27 10:20:00,570.6,571.13,570.44,570.67,8530.0,570.6,571.13,570.44,570.67,8530.0
2025-05-27 10:25:00,570.67,571.06,570.59,570.82,19326.0,570.67,571.06,570.59,570.82,19326.0
2025-05-27 10:30:00,570.82,571.22,570.44,570.59,8966.0,570.82,571.22,570.44,570.59,8966.0
2025-05-27 10:35:00,570.62,571.09,570.1,570.11,9784.0,570.62,571.09,570.1,570.11,9784.0
2025-05-27 10:40:00,570.31,570.61,570.21,570.48,7868.0,570.31,570.61,570.21,570.48,7868.0
2025-05-27 10:45:00,570.56,570.89,570.45,570.56,8900.0,570.56,570.89,570.45,570.56,8900.0
2025-05-27 10:50:00,570.52,570.9,570.43,570.85,10563.0,570.52,570.9,570.43,570.85,10563.0
2025-05-27 10:55:00,570.85,570.85,570.43,570.57,22754.0,570.85,570.85,570.43,570.57,22754.0
2025-05-27 11:00:00,570.55,571.22,570.55,571.09,9679.0,570.55,571.22,570.55,571.09,9679.0
2025-05-27 11:05:00,570.88,570.88,570.06,570.5,12891.0,570.88,570.88,570.06,570.5,12891.0
2025-05-27 11:10:00,570.52,570.75,570.21,570.29,8174.0,570.52,570.75,570.21,570.29,8174.0
2025-05-27 11:15:00,570.29,570.76,570.29,570.45,6713.0,570.29,570.76,570.29,570.45,6713.0
2025-05-27 11:20:00,570.47,570.47,569.65,570.16,7541.0,570.47,570.47,569.65,570.16,7541.0
2025-05-27 11:25:00,570.04,570.61,569.92,570.4,6254.0,570.04,570.61,569.92,570.4,6254.0
2025-05-27 11:30:00,570.34,570.75,570.32,570.75,3138.0,570.34,570.75,570.32,570.75,3138.0
2025-05-27 11:35:00,570.74,570.99,570.62,570.98,4939.0,570.74,570.99,570.62,570.98,4939.0
2025-05-27 11:40:00,570.98,571.21,570.65,571.21,3339.0,570.98,571.21,570.65,571.21,3339.0
2025-05-27 11:45:00,571.07,571.14,570.88,571.02,2584.0,571.07,571.14,570.88,571.02,2584.0
2025-05-27 11:50:00,570.88,571.3,570.88,571.3,4834.0,570.88,571.3,570.88,571.3,4834.0
2025-05-27 11:55:00,571.27,571.28,570.99,571.09,4156.0,571.27,571.28,570.99,571.09,4156.0
2025-05-27 12:00:00,571.07,571.88,571.06,571.76,6185.0,571.07,571.88,571.06,571.76,6185.0
2025-05-27 12:05:00,571.88,571.91,571.42,571.63,7078.0,571.88,571.91,571.42,571.63,7078.0
2025-05-27 12:10:00,571.61,571.63,571.33,571.42,4537.0,571.61,571.63,571.33,571.42,4537.0
2025-05-27 12:15:00,571.3,571.42,571.04,571.16,7092.0,571.3,571.42,571.04,571.16,7092.0
2025-05-27 12:20:00,571.13,571.64,570.96,571.55,7785.0,571.13,571.64,570.96,571.55,7785.0
2025-05-27 12:25:00,571.52,571.69,571.43,571.58,5337.0,571.52,571.69,571.43,571.58,5337.0
2025-05-27 12:30:00,571.57,571.72,571.5,571.59,1650.0,571.57,571.72,571.5,571.59,1650.0
2025-05-27 12:35:00,571.7,572.87,571.6,572.87,4244.0,571.7,572.87,571.6,572.87,4244.0
2025-05-27 12:40:00,572.77,572.98,572.49,572.49,6319.0,572.77,572.98,572.49,572.49,6319.0
2025-05-27 12:45:00,572.63,572.93,572.34,572.5,12236.0,572.63,572.93,572.34,572.5,12236.0
2025-05-27 12:50:00,572.5,572.86,572.49,572.75,5136.0,572.5,572.86,572.49,572.75,5136.0
2025-05-27 12:55:00,572.6,572.96,572.6,572.84,2842.0,572.6,572.96,572.6,572.84,2842.0
2025-05-27 13:00:00,572.7,573.02,572.6,572.85,7733.0,572.7,573.02,572.6,572.85,7733.0
2025-05-27 13:05:00,572.82,572.97,572.72,572.79,6297.0,572.82,572.97,572.72,572.79,6297.0
2025-05-27 13:10:00,572.79,573.35,572.79,573.16,6527.0,572.79,573.35,572.79,573.16,6527.0
2025-05-27 13:15:00,573.23,573.51,573.07,573.34,5789.0,573.23,573.51,573.07,573.34,5789.0
2025-05-27 13:20:00,573.35,573.51,573.04,573.04,5085.0,573.35,573.51,573.04,573.04,5085.0
2025-05-27 13:25:00,573.15,573.15,572.63,572.88,6745.0,573.15,573.15,572.63,572.88,6745.0
2025-05-27 13:30:00,572.75,573.05,572.7,572.99,5962.0,572.75,573.05,572.7,572.99,5962.0
2025-05-27 13:35:00,573.12,573.15,572.82,572.95,4193.0,573.12,573.15,572.82,572.95,4193.0
2025-05-27 13:40:00,572.95,573.36,572.95,573.2,4299.0,572.95,573.36,572.95,573.2,4299.0
2025-05-27 13:45:00,573.2,573.5,573.07,573.48,3692.0,573.2,573.5,573.07,573.48,3692.0
2025-05-27 13:50:00,573.48,573.78,573.48,573.65,3647.0,573.48,573.78,573.48,573.65,3647.0
2025-05-27 13:55:00,573.63,574.26,573.62,574.02,3278.0,573.63,574.26,573.62,574.02,3278.0
2025-05-27 14:00:00,574.11,574.46,573.92,574.01,4029.0,574.11,574.46,573.92,574.01,4029.0
2025-05-27 14:05:00,573.91,574.12,573.79,573.87,5364.0,573.91,574.12,573.79,573.87,5364.0
2025-05-27 14:10:00,573.91,574.26,573.82,574.24,8877.0,573.91,574.26,573.82,574.24,8877.0
2025-05-27 14:15:00,574.24,574.24,573.88,573.98,4724.0,574.24,574.24,573.88,573.98,4724.0
2025-05-27 14:20:00,573.98,574.14,573.86,574.05,3005.0,573.98,574.14,573.86,574.05,3005.0
2025-05-27 14:25:00,574.1,574.34,574.03,574.21,3878.0,574.1,574.34,574.03,574.21,3878.0
2025-05-27 14:30:00,574.2,574.5,574.18,574.29,4427.0,574.2,574.5,574.18,574.29,4427.0
2025-05-27 14:35:00,574.29,574.38,574.12,574.13,3892.0,574.29,574.38,574.12,574.13,3892.0
2025-05-27 14:40:00,574.34,574.34,574.1,574.22,4225.0,574.34,574.34,574.1,574.22,4225.0
2025-05-27 14:45:00,574.22,574.3,574.07,574.17,4969.0,574.22,574.3,574.07,574.17,4969.0
2025-05-27 14:50:00,574.2,574.21,574.01,574.16,6939.0,574.2,574.21,574.01,574.16,6939.0
2025-05-27 14:55:00,574.18,574.19,573.69,573.77,7616.0,574.18,574.19,573.69,573.77,7616.0
2025-05-27 15:00:00,573.6,574.16,573.53,574.16,7984.0,573.6,574.16,573.53,574.16,7984.0
2025-05-27 15:05:00,574.18,574.42,574.16,574.24,4634.0,574.18,574.42,574.16,574.24,4634.0
2025-05-27 15:10:00,574.11,574.11,573.79,573.92,5503.0,574.11,574.11,573.79,573.92,5503.0
2025-05-27 15:15:00,573.79,573.88,573.54,573.88,5052.0,573.79,573.88,573.54,573.88,5052.0
2025-05-27 15:20:00,573.85,573.85,573.62,573.67,5470.0,573.85,573.85,573.62,573.67,5470.0
2025-05-27 15:25:00,573.74,573.81,573.44,573.57,7097.0,573.74,573.81,573.44,573.57,7097.0
2025-05-27 15:30:00,573.46,573.86,573.27,573.79,10029.0,573.46,573.86,573.27,573.79,10029.0
2025-05-27 15:35:00,573.79,573.88,573.45,573.77,9506.0,573.79,573.88,573.45,573.77,9506.0
2025-05-27 15:40:00,573.67,574.04,573.56,573.81,8793.0,573.67,574.04,573.56,573.81,8793.0
2025-05-27 15:45:00,573.67,573.85,573.38,573.46,9313.0,573.67,573.85,573.38,573.46,9313.0
2025-05-27 15:50:00,573.48,574.42,573.26,573.72,33433.0,573.48,574.42,573.26,573.72,33433.0
2025-05-27 15:55:00,573.88,574.56,573.64,574.54,101404.0,573.88,574.56,573.64,574.54,101404.0
2025-05-28 09:30:00,574.58,575.77,574.58,575.77,95652.0,574.58,575.77,574.58,575.77,95652.0
2025-05-28 09:35:00,575.41,576.82,575.34,576.34,8739.0,575.41,576.82,575.34,576.34,8739.0
2025-05-28 09:40:00,576.39,577.67,576.18,577.11,6886.0,576.39,577.67,576.18,577.11,6886.0
2025-05-28 09:45:00,577.09,577.54,576.86,576.89,14288.0,577.09,577.54,576.86,576.89,14288.0
2025-05-28 09:50:00,576.85,577.04,576.22,576.5,11911.0,576.85,577.04,576.22,576.5,11911.0
2025-05-28 09:55:00,576.44,576.6,575.49,575.86,6899.0,576.44,576.6,575.49,575.86,6899.0
2025-05-28 10:00:00,576.2,576.22,575.54,575.57,4214.0,576.2,576.22,575.54,575.57,4214.0
2025-05-28 10:05:00,575.7,575.79,574.62,575.5,2714.0,575.7,575.79,574.62,575.5,2714.0
2025-05-28 10:10:00,574.91,575.22,574.27,574.56,12824.0,574.91,575.22,574.27,574.56,12824.0
2025-05-28 10:15:00,574.42,574.78,574.01,574.5,3327.0,574.42,574.78,574.01,574.5,3327.0
2025-05-28 10:20:00,574.27,574.53,574.27,574.53,430.0,574.27,574.53,574.27,574.53,430.0
2025-05-28 10:25:00,574.53,574.77,573.78,574.2,4954.0,574.53,574.77,573.78,574.2,4954.0
2025-05-28 10:30:00,574.48,574.48,574.2,574.32,1208.0,574.48,574.48,574.2,574.32,1208.0
2025-05-28 10:35:00,574.3,574.3,573.42,573.42,8126.0,574.3,574.3,573.42,573.42,8126.0
2025-05-28 10:40:00,573.42,574.34,573.39,574.02,5982.0,573.42,574.34,573.39,574.02,5982.0
2025-05-28 10:45:00,573.88,574.06,573.61,573.92,7281.0,573.88,574.06,573.61,573.92,7281.0
2025-05-28 10:50:00,573.71,573.71,573.06,573.28,3811.0,573.71,573.71,573.06,573.28,3811.0
2025-05-28 10:55:00,573.05,573.46,572.94,573.31,5838.0,573.05,573.46,572.94,573.31,5838.0
2025-05-28 11:00:00,573.54,574.13,573.41,573.99,6517.0,573.54,574.13,573.41,573.99,6517.0
2025-05-28 11:05:00,574.04,574.1,573.56,573.73,12316.0,574.04,574.1,573.56,573.73,12316.0
2025-05-28 11:10:00,573.78,574.12,573.51,573.51,7945.0,573.78,574.12,573.51,573.51,7945.0
2025-05-28 11:15:00,573.58,573.97,573.57,573.97,3258.0,573.58,573.97,573.57,573.97,3258.0
2025-05-28 11:20:00,574.08,574.14,573.77,573.93,2912.0,574.08,574.14,573.77,573.93,2912.0
2025-05-28 11:25:00,573.93,574.4,573.93,574.19,5416.0,573.93,574.4,573.93,574.19,5416.0
2025-05-28 11:30:00,574.2,574.33,573.97,574.21,5574.0,574.2,574.33,573.97,574.21,5574.0
2025-05-28 11:35:00,574.09,574.13,573.51,574.04,4981.0,574.09,574.13,573.51,574.04,4981.0
2025-05-28 11:40:00,574.11,574.48,574.11,574.47,5341.0,574.11,574.48,574.11,574.47,5341.0
2025-05-28 11:45:00,574.47,575.06,574.46,575.06,3900.0,574.47,575.06,574.46,575.06,3900.0
2025-05-28 11:50:00,575.08,575.36,575.02,575.36,5614.0,575.08,575.36,575.02,575.36,5614.0
2025-05-28 11:55:00,575.42,575.81,575.25,575.81,3057.0,575.42,575.81,575.25,575.81,3057.0
2025-05-28 12:00:00,576.06,576.74,576.06,576.21,14361.0,576.06,576.74,576.06,576.21,14361.0
2025-05-28 12:05:00,576.21,576.75,576.16,576.75,2996.0,576.21,576.75,576.16,576.75,2996.0
2025-05-28 12:10:00,576.7,577.11,576.59,576.77,5006.0,576.7,577.11,576.59,576.77,5006.0
2025-05-28 12:15:00,576.86,576.86,576.58,576.58,3786.0,576.86,576.86,576.58,576.58,3786.0
2025-05-28 12:20:00,576.55,576.68,576.31,576.62,7864.0,576.55,576.68,576.31,576.62,7864.0
2025-05-28 12:25:00,576.67,576.79,576.6,576.78,4302.0,576.67,576.79,576.6,576.78,4302.0
2025-05-28 12:30:00,576.78,576.93,576.45,576.86,9364.0,576.78,576.93,576.45,576.86,9364.0
2025-05-28 12:35:00,576.89,577.64,576.89,577.53,3542.0,576.89,577.64,576.89,577.53,3542.0
2025-05-28 12:40:00,577.37,577.77,577.31,577.68,4009.0,577.37,577.77,577.31,577.68,4009.0
2025-05-28 12:45:00,577.76,577.98,577.65,577.88,3542.0,577.76,577.98,577.65,577.88,3542.0
2025-05-28 12:50:00,577.97,577.97,577.57,577.57,1954.0,577.97,577.97,577.57,577.57,1954.0
2025-05-28 12:55:00,577.56,577.92,577.56,577.83,2976.0,577.56,577.92,577.56,577.83,2976.0
2025-05-28 13:00:00,577.88,578.23,577.87,578.19,6478.0,577.88,578.23,577.87,578.19,6478.0
2025-05-28 13:05:00,578.07,578.84,578.06,578.15,8728.0,578.07,578.84,578.06,578.15,8728.0
2025-05-28 13:10:00,578.27,578.37,577.79,577.83,5498.0,578.27,578.37,577.79,577.83,5498.0
2025-05-28 13:15:00,577.74,578.01,577.51,577.51,4831.0,577.74,578.01,577.51,577.51,4831.0
2025-05-28 13:20:00,577.52,577.52,576.99,577.11,3826.0,577.52,577.52,576.99,577.11,3826.0
2025-05-28 13:25:00,577.19,577.35,577.07,577.24,3213.0,577.19,577.35,577.07,577.24,3213.0
2025-05-28 13:30:00,577.25,577.29,577.09,577.19,2526.0,577.25,577.29,577.09,577.19,2526.0
2025-05-28 13:35:00,577.29,577.33,577.07,577.2,2299.0,577.29,577.33,577.07,577.2,2299.0
2025-05-28 13:40:00,577.26,577.32,576.88,576.94,2167.0,577.26,577.32,576.88,576.94,2167.0
2025-05-28 13:45:00,577.1,577.3,577.1,577.22,1361.0,577.1,577.3,577.1,577.22,1361.0
2025-05-28 13:50:00,576.97,577.3,576.92,577.3,1355.0,576.97,577.3,576.92,577.3,1355.0
2025-05-28 13:55:00,577.33,577.57,577.09,577.36,4137.0,577.33,577.57,577.09,577.36,4137.0
2025-05-28 14:00:00,577.33,577.93,577.33,577.92,3551.0,577.33,577.93,577.33,577.92,3551.0
2025-05-28 14:05:00,577.79,577.96,577.62,577.79,4044.0,577.79,577.96,577.62,577.79,4044.0
2025-05-28 14:10:00,577.87,578.01,577.81,577.83,5550.0,577.87,578.01,577.81,577.83,5550.0
2025-05-28 14:15:00,577.85,577.93,577.35,577.7,4890.0,577.85,577.93,577.35,577.7,4890.0
2025-05-28 14:20:00,577.82,577.82,577.55,577.82,2737.0,577.82,577.82,577.55,577.82,2737.0
2025-05-28 14:25:00,577.95,578.11,577.92,578.07,4128.0,577.95,578.11,577.92,578.07,4128.0
2025-05-28 14:30:00,578.21,578.29,577.81,577.82,4605.0,578.21,578.29,577.81,577.82,4605.0
2025-05-28 14:35:00,577.98,578.2,577.89,578.17,3416.0,577.98,578.2,577.89,578.17,3416.0
2025-05-28 14:40:00,578.14,578.15,577.93,577.93,2104.0,578.14,578.15,577.93,577.93,2104.0
2025-05-28 14:45:00,577.88,578.16,577.88,577.98,2619.0,577.88,578.16,577.88,577.98,2619.0
2025-05-28 14:50:00,578.06,578.06,576.3,577.0,9728.0,578.06,578.06,576.3,577.0,9728.0
2025-05-28 14:55:00,577.36,577.81,577.23,577.57,1986.0,577.36,577.81,577.23,577.57,1986.0
2025-05-28 15:00:00,577.53,577.68,577.3,577.3,3931.0,577.53,577.68,577.3,577.3,3931.0
2025-05-28 15:05:00,577.44,578.08,577.44,577.67,5733.0,577.44,578.08,577.44,577.67,5733.0
2025-05-28 15:10:00,577.94,577.94,576.63,577.05,8531.0,577.94,577.94,576.63,577.05,8531.0
2025-05-28 15:15:00,577.08,577.31,576.89,577.24,3858.0,577.08,577.31,576.89,577.24,3858.0
2025-05-28 15:20:00,577.08,577.17,576.72,576.99,5066.0,577.08,577.17,576.72,576.99,5066.0
2025-05-28 15:25:00,576.98,577.18,576.84,577.02,3458.0,576.98,577.18,576.84,577.02,3458.0
2025-05-28 15:30:00,577.19,577.2,576.64,576.98,5803.0,577.19,577.2,576.64,576.98,5803.0
2025-05-28 15:35:00,576.77,576.77,576.31,576.43,6641.0,576.77,576.77,576.31,576.43,6641.0
2025-05-28 15:40:00,576.32,576.47,576.16,576.27,7096.0,576.32,576.47,576.16,576.27,7096.0
2025-05-28 15:45:00,576.23,576.53,575.84,576.07,7410.0,576.23,576.53,575.84,576.07,7410.0
2025-05-28 15:50:00,575.87,576.06,575.0,575.19,9452.0,575.87,576.06,575.0,575.19,9452.0
2025-05-28 15:55:00,575.31,576.09,575.17,575.78,42645.0,575.31,576.09,575.17,575.78,42645.0
2025-05-29 09:30:00,575.88,577.23,574.72,575.24,32953.0,575.88,577.23,574.72,575.24,32953.0
2025-05-29 09:35:00,575.34,576.12,575.01,576.11,6973.0,575.34,576.12,575.01,576.11,6973.0
2025-05-29 09:40:00,576.1,576.75,575.71,576.0,6060.0,576.1,576.75,575.71,576.0,6060.0
2025-05-29 09:45:00,575.27,576.62,574.85,576.22,4580.0,575.27,576.62,574.85,576.22,4580.0
2025-05-29 09:50:00,575.98,576.97,575.53,576.97,7302.0,575.98,576.97,575.53,576.97,7302.0
2025-05-29 09:55:00,576.75,577.31,576.08,577.31,6130.0,576.75,577.31,576.08,577.31,6130.0
2025-05-29 10:00:00,576.85,577.26,576.24,576.88,4823.0,576.85,577.26,576.24,576.88,4823.0
2025-05-29 10:05:00,576.88,577.24,575.7,575.79,5084.0,576.88,577.24,575.7,575.79,5084.0
2025-05-29 10:10:00,576.11,576.94,576.11,576.44,8003.0,576.11,576.94,576.11,576.44,8003.0
2025-05-29 10:15:00,576.67,576.94,575.77,575.77,4888.0,576.67,576.94,575.77,575.77,4888.0
2025-05-29 10:20:00,575.99,576.09,575.5,576.09,2435.0,575.99,576.09,575.5,576.09,2435.0
2025-05-29 10:25:00,576.32,576.92,576.32,576.92,1403.0,576.32,576.92,576.32,576.92,1403.0
2025-05-29 10:30:00,576.82,577.31,576.35,576.36,4265.0,576.82,577.31,576.35,576.36,4265.0
2025-05-29 10:35:00,576.34,576.55,575.95,576.05,1454.0,576.34,576.55,575.95,576.05,1454.0
2025-05-29 10:40:00,575.7,575.85,575.69,575.76,1238.0,575.7,575.85,575.69,575.76,1238.0
2025-05-29 10:45:00,575.62,575.9,575.38,575.82,2639.0,575.62,575.9,575.38,575.82,2639.0
2025-05-29 10:50:00,575.79,575.87,575.35,575.72,3650.0,575.79,575.87,575.35,575.72,3650.0
2025-05-29 10:55:00,575.71,575.95,575.54,575.84,1962.0,575.71,575.95,575.54,575.84,1962.0
2025-05-29 11:00:00,575.87,575.88,574.93,575.29,3326.0,575.87,575.88,574.93,575.29,3326.0
2025-05-29 11:05:00,575.33,575.48,575.05,575.36,1699.0,575.33,575.48,575.05,575.36,1699.0
2025-05-29 11:10:00,575.6,575.77,574.79,574.85,2453.0,575.6,575.77,574.79,574.85,2453.0
2025-05-29 11:15:00,575.09,575.47,574.96,575.05,3731.0,575.09,575.47,574.96,575.05,3731.0
2025-05-29 11:20:00,574.77,575.33,574.77,575.22,6713.0,574.77,575.33,574.77,575.22,6713.0
2025-05-29 11:25:00,575.22,575.9,575.14,575.66,8272.0,575.22,575.9,575.14,575.66,8272.0
2025-05-29 11:30:00,575.55,575.55,574.33,574.58,4162.0,575.55,575.55,574.33,574.58,4162.0
2025-05-29 11:35:00,574.63,574.75,574.63,574.75,342.0,574.63,574.75,574.63,574.75,342.0
2025-05-29 11:40:00,574.37,574.84,574.35,574.84,2532.0,574.37,574.84,574.35,574.84,2532.0
2025-05-29 11:45:00,574.75,575.08,574.69,575.02,2203.0,574.75,575.08,574.69,575.02,2203.0
2025-05-29 11:50:00,575.17,575.85,575.11,575.5,1866.0,575.17,575.85,575.11,575.5,1866.0
2025-05-29 11:55:00,575.32,575.66,573.43,573.8,4748.0,575.32,575.66,573.43,573.8,4748.0
2025-05-29 12:00:00,573.98,574.14,572.94,573.79,2840.0,573.98,574.14,572.94,573.79,2840.0
2025-05-29 12:05:00,574.01,574.22,574.01,574.05,1394.0,574.01,574.22,574.01,574.05,1394.0
2025-05-29 12:10:00,574.02,575.01,574.02,575.01,1275.0,574.02,575.01,574.02,575.01,1275.0
2025-05-29 12:15:00,575.3,575.35,575.17,575.2,1093.0,575.3,575.35,575.17,575.2,1093.0
2025-05-29 12:20:00,575.22,575.43,575.08,575.22,3286.0,575.22,575.43,575.08,575.22,3286.0
2025-05-29 12:25:00,575.39,575.49,575.15,575.29,4683.0,575.39,575.49,575.15,575.29,4683.0
2025-05-29 12:30:00,575.52,575.69,575.47,575.48,3770.0,575.52,575.69,575.47,575.48,3770.0
2025-05-29 12:35:00,575.55,575.97,575.45,575.97,3731.0,575.55,575.97,575.45,575.97,3731.0
2025-05-29 12:40:00,576.13,576.37,575.91,576.35,1727.0,576.13,576.37,575.91,576.35,1727.0
2025-05-29 12:45:00,576.22,576.49,575.95,575.96,7546.0,576.22,576.49,575.95,575.96,7546.0
2025-05-29 12:50:00,576.29,576.49,575.97,576.49,1440.0,576.29,576.49,575.97,576.49,1440.0
2025-05-29 12:55:00,576.55,576.97,576.43,576.91,1993.0,576.55,576.97,576.43,576.91,1993.0
2025-05-29 13:00:00,576.98,577.37,576.98,577.36,3051.0,576.98,577.37,576.98,577.36,3051.0
2025-05-29 13:05:00,577.29,577.62,577.12,577.46,7349.0,577.29,577.62,577.12,577.46,7349.0
2025-05-29 13:10:00,577.37,577.69,577.35,577.66,10166.0,577.37,577.69,577.35,577.66,10166.0
2025-05-29 13:15:00,577.62,577.81,577.33,577.57,16696.0,577.62,577.81,577.33,577.57,16696.0
2025-05-29 13:20:00,577.77,578.53,577.72,577.95,4714.0,577.77,578.53,577.72,577.95,4714.0
2025-05-29 13:25:00,578.29,578.29,577.87,578.19,9298.0,578.29,578.29,577.87,578.19,9298.0
2025-05-29 13:30:00,578.02,578.19,577.25,577.25,18885.0,578.02,578.19,577.25,577.25,18885.0
2025-05-29 13:35:00,577.25,577.55,577.12,577.12,1988.0,577.25,577.55,577.12,577.12,1988.0
2025-05-29 13:40:00,577.39,577.4,576.91,577.24,3594.0,577.39,577.4,576.91,577.24,3594.0
2025-05-29 13:45:00,577.24,577.24,576.58,576.7,7761.0,577.24,577.24,576.58,576.7,7761.0
2025-05-29 13:50:00,576.6,577.34,576.6,576.96,3677.0,576.6,577.34,576.6,576.96,3677.0
2025-05-29 13:55:00,576.99,577.01,576.78,576.81,828.0,576.99,577.01,576.78,576.81,828.0
2025-05-29 14:00:00,577.05,577.18,576.86,577.14,3555.0,577.05,577.18,576.86,577.14,3555.0
2025-05-29 14:05:00,577.3,577.41,577.12,577.12,3956.0,577.3,577.41,577.12,577.12,3956.0
2025-05-29 14:10:00,577.12,577.35,577.01,577.22,2695.0,577.12,577.35,577.01,577.22,2695.0
2025-05-29 14:15:00,577.24,577.36,576.77,576.85,2317.0,577.24,577.36,576.77,576.85,2317.0
2025-05-29 14:20:00,576.45,577.03,576.44,577.03,1581.0,576.45,577.03,576.44,577.03,1581.0
2025-05-29 14:25:00,577.18,577.35,576.93,577.04,1915.0,577.18,577.35,576.93,577.04,1915.0
2025-05-29 14:30:00,577.24,577.62,577.04,577.42,1776.0,577.24,577.62,577.04,577.42,1776.0
2025-05-29 14:35:00,577.56,577.88,577.5,577.65,933.0,577.56,577.88,577.5,577.65,933.0
2025-05-29 14:40:00,577.88,578.17,577.87,578.04,1748.0,577.88,578.17,577.87,578.04,1748.0
2025-05-29 14:45:00,577.84,578.17,577.83,578.06,3405.0,577.84,578.17,577.83,578.06,3405.0
2025-05-29 14:50:00,578.02,578.09,577.96,577.97,863.0,578.02,578.09,577.96,577.97,863.0
2025-05-29 14:55:00,577.96,578.01,577.46,577.46,3489.0,577.96,578.01,577.46,577.46,3489.0
2025-05-29 15:00:00,577.47,578.09,577.47,578.02,3508.0,577.47,578.09,577.47,578.02,3508.0
2025-05-29 15:05:00,578.0,578.14,577.34,577.57,3802.0,578.0,578.14,577.34,577.57,3802.0
2025-05-29 15:10:00,577.58,577.87,577.39,577.58,1823.0,577.58,577.87,577.39,577.58,1823.0
2025-05-29 15:15:00,577.37,577.8,577.37,577.8,3438.0,577.37,577.8,577.37,577.8,3438.0
2025-05-29 15:20:00,577.91,578.0,577.62,577.88,4480.0,577.91,578.0,577.62,577.88,4480.0
2025-05-29 15:25:00,577.88,578.03,577.42,577.43,5139.0,577.88,578.03,577.42,577.43,5139.0
2025-05-29 15:30:00,577.51,577.91,577.51,577.7,3789.0,577.51,577.91,577.51,577.7,3789.0
2025-05-29 15:35:00,577.54,577.8,577.25,577.25,2719.0,577.54,577.8,577.25,577.25,2719.0
2025-05-29 15:40:00,577.55,577.92,577.45,577.71,3456.0,577.55,577.92,577.45,577.71,3456.0
2025-05-29 15:45:00,577.85,578.47,577.72,577.82,11487.0,577.85,578.47,577.72,577.82,11487.0
2025-05-29 15:50:00,578.11,578.58,576.71,576.75,8296.0,578.11,578.58,576.71,576.75,8296.0
2025-05-29 15:55:00,576.88,577.86,576.5,577.8,29210.0,576.88,577.86,576.5,577.8,29210.0
2025-05-30 09:30:00,576.77,580.5,576.77,580.5,53279.0,576.77,580.5,576.77,580.5,53279.0
2025-05-30 09:35:00,580.41,580.59,578.66,578.83,9213.0,580.41,580.59,578.66,578.83,9213.0
2025-05-30 09:40:00,578.93,579.29,578.45,579.2,7095.0,578.93,579.29,578.45,579.2,7095.0
2025-05-30 09:45:00,579.09,579.82,577.97,577.97,6383.0,579.09,579.82,577.97,577.97,6383.0
2025-05-30 09:50:00,577.94,578.01,577.15,578.01,7312.0,577.94,578.01,577.15,578.01,7312.0
2025-05-30 09:55:00,578.15,578.9,577.64,578.38,6793.0,578.15,578.9,577.64,578.38,6793.0
2025-05-30 10:00:00,578.38,579.68,578.38,579.17,12609.0,578.38,579.68,578.38,579.17,12609.0
2025-05-30 10:05:00,579.21,580.12,579.06,579.43,8543.0,579.21,580.12,579.06,579.43,8543.0
2025-05-30 10:10:00,579.58,580.37,579.22,579.73,8901.0,579.58,580.37,579.22,579.73,8901.0
2025-05-30 10:15:00,579.55,580.0,579.44,579.91,2885.0,579.55,580.0,579.44,579.91,2885.0
2025-05-30 10:20:00,580.04,580.06,579.65,579.95,4445.0,580.04,580.06,579.65,579.95,4445.0
2025-05-30 10:25:00,580.26,580.26,579.6,579.65,7368.0,580.26,580.26,579.6,579.65,7368.0
2025-05-30 10:30:00,579.92,580.25,579.68,580.04,7639.0,579.92,580.25,579.68,580.04,7639.0
2025-05-30 10:35:00,580.1,580.43,579.89,580.42,4841.0,580.1,580.43,579.89,580.42,4841.0
2025-05-30 10:40:00,580.2,580.28,579.58,579.58,7989.0,580.2,580.28,579.58,579.58,7989.0
2025-05-30 10:45:00,579.64,580.2,579.53,579.87,10915.0,579.64,580.2,579.53,579.87,10915.0
2025-05-30 10:50:00,579.54,580.08,578.64,578.94,15094.0,579.54,580.08,578.64,578.94,15094.0
2025-05-30 10:55:00,579.08,579.75,578.69,578.85,6139.0,579.08,579.75,578.69,578.85,6139.0
2025-05-30 11:00:00,579.02,579.56,579.01,579.4,7199.0,579.02,579.56,579.01,579.4,7199.0
2025-05-30 11:05:00,579.45,580.06,579.33,580.0,8309.0,579.45,580.06,579.33,580.0,8309.0
2025-05-30 11:10:00,580.0,580.32,579.82,580.23,3653.0,580.0,580.32,579.82,580.23,3653.0
2025-05-30 11:15:00,580.38,580.38,579.72,579.85,15801.0,580.38,580.38,579.72,579.85,15801.0
2025-05-30 11:20:00,580.25,580.5,579.99,580.5,6218.0,580.25,580.5,579.99,580.5,6218.0
2025-05-30 11:25:00,580.35,580.98,580.07,580.98,5114.0,580.35,580.98,580.07,580.98,5114.0
2025-05-30 11:30:00,580.67,581.11,579.97,580.2,7653.0,580.67,581.11,579.97,580.2,7653.0
2025-05-30 11:35:00,580.2,580.72,580.19,580.72,8403.0,580.2,580.72,580.19,580.72,8403.0
2025-05-30 11:40:00,580.7,580.7,579.85,579.92,7569.0,580.7,580.7,579.85,579.92,7569.0
2025-05-30 11:45:00,579.85,579.85,579.09,579.57,7366.0,579.85,579.85,579.09,579.57,7366.0
2025-05-30 11:50:00,579.37,579.83,579.37,579.72,4759.0,579.37,579.83,579.37,579.72,4759.0
2025-05-30 11:55:00,579.72,579.93,579.26,579.45,3606.0,579.72,579.93,579.26,579.45,3606.0
2025-05-30 12:00:00,579.44,579.65,579.21,579.48,8155.0,579.44,579.65,579.21,579.48,8155.0
2025-05-30 12:05:00,579.55,579.86,579.47,579.81,6400.0,579.55,579.86,579.47,579.81,6400.0
2025-05-30 12:10:00,579.86,580.12,579.68,579.7,4783.0,579.86,580.12,579.68,579.7,4783.0
2025-05-30 12:15:00,579.79,579.99,579.03,579.13,7224.0,579.79,579.99,579.03,579.13,7224.0
2025-05-30 12:20:00,579.21,579.21,578.56,578.74,2840.0,579.21,579.21,578.56,578.74,2840.0
2025-05-30 12:25:00,578.48,579.03,577.39,577.51,6617.0,578.48,579.03,577.39,577.51,6617.0
2025-05-30 12:30:00,577.34,577.54,576.51,577.54,9868.0,577.34,577.54,576.51,577.54,9868.0
2025-05-30 12:35:00,577.38,578.76,577.38,578.51,7569.0,577.38,578.76,577.38,578.51,7569.0
2025-05-30 12:40:00,578.8,579.11,578.3,578.3,5126.0,578.8,579.11,578.3,578.3,5126.0
2025-05-30 12:45:00,578.3,578.66,578.07,578.64,3226.0,578.3,578.66,578.07,578.64,3226.0
2025-05-30 12:50:00,578.41,578.56,578.16,578.31,6500.0,578.41,578.56,578.16,578.31,6500.0
2025-05-30 12:55:00,578.3,578.67,578.3,578.6,4008.0,578.3,578.67,578.3,578.6,4008.0
2025-05-30 13:00:00,578.62,579.24,578.44,579.0,7118.0,578.62,579.24,578.44,579.0,7118.0
2025-05-30 13:05:00,579.03,579.3,578.84,578.85,4997.0,579.03,579.3,578.84,578.85,4997.0
2025-05-30 13:10:00,578.82,578.84,578.35,578.36,3484.0,578.82,578.84,578.35,578.36,3484.0
2025-05-30 13:15:00,578.26,578.76,578.25,578.64,3598.0,578.26,578.76,578.25,578.64,3598.0
2025-05-30 13:20:00,578.74,578.83,578.27,578.56,8245.0,578.74,578.83,578.27,578.56,8245.0
2025-05-30 13:25:00,578.44,578.57,578.12,578.44,6398.0,578.44,578.57,578.12,578.44,6398.0
2025-05-30 13:30:00,578.66,578.93,578.66,578.79,5250.0,578.66,578.93,578.66,578.79,5250.0
2025-05-30 13:35:00,578.83,579.17,578.7,579.02,8844.0,578.83,579.17,578.7,579.02,8844.0
2025-05-30 13:40:00,579.02,579.22,578.79,578.87,3226.0,579.02,579.22,578.79,578.87,3226.0
2025-05-30 13:45:00,578.69,579.06,578.64,578.99,7440.0,578.69,579.06,578.64,578.99,7440.0
2025-05-30 13:50:00,578.93,579.35,578.92,579.29,4224.0,578.93,579.35,578.92,579.29,4224.0
2025-05-30 13:55:00,579.26,579.33,578.92,578.97,6101.0,579.26,579.33,578.92,578.97,6101.0
2025-05-30 14:00:00,578.82,579.88,578.82,579.88,10948.0,578.82,579.88,578.82,579.88,10948.0
2025-05-30 14:05:00,579.67,580.5,579.67,580.48,9675.0,579.67,580.5,579.67,580.48,9675.0
2025-05-30 14:10:00,580.39,580.67,580.39,580.6,6285.0,580.39,580.67,580.39,580.6,6285.0
2025-05-30 14:15:00,580.58,581.35,580.33,581.35,15114.0,580.58,581.35,580.33,581.35,15114.0
2025-05-30 14:20:00,581.19,581.37,581.01,581.14,7663.0,581.19,581.37,581.01,581.14,7663.0
2025-05-30 14:25:00,581.11,581.33,580.72,581.05,7505.0,581.11,581.33,580.72,581.05,7505.0
2025-05-30 14:30:00,581.11,581.25,580.75,580.94,7590.0,581.11,581.25,580.75,580.94,7590.0
2025-05-30 14:35:00,580.89,581.36,580.89,581.06,6570.0,580.89,581.36,580.89,581.06,6570.0
2025-05-30 14:40:00,580.95,581.09,580.64,580.74,6435.0,580.95,581.09,580.64,580.74,6435.0
2025-05-30 14:45:00,580.74,581.11,580.65,580.92,7544.0,580.74,581.11,580.65,580.92,7544.0
2025-05-30 14:50:00,580.8,581.28,580.76,581.14,6504.0,580.8,581.28,580.76,581.14,6504.0
2025-05-30 14:55:00,581.07,581.2,580.9,581.06,7507.0,581.07,581.2,580.9,581.06,7507.0
2025-05-30 15:00:00,581.08,582.1,581.08,582.02,5669.0,581.08,582.1,581.08,582.02,5669.0
2025-05-30 15:05:00,582.01,582.5,581.98,581.98,14565.0,582.01,582.5,581.98,581.98,14565.0
2025-05-30 15:10:00,581.98,582.48,581.76,582.37,11825.0,581.98,582.48,581.76,582.37,11825.0
2025-05-30 15:15:00,582.25,583.34,582.25,583.11,11862.0,582.25,583.34,582.25,583.11,11862.0
2025-05-30 15:20:00,583.11,583.27,582.76,583.19,12048.0,583.11,583.27,582.76,583.19,12048.0
2025-05-30 15:25:00,583.29,583.91,583.22,583.55,16650.0,583.29,583.91,583.22,583.55,16650.0
2025-05-30 15:30:00,583.53,583.53,582.31,582.88,38510.0,583.53,583.53,582.31,582.88,38510.0
2025-05-30 15:35:00,582.88,583.85,582.76,583.77,16071.0,582.88,583.85,582.76,583.77,16071.0
2025-05-30 15:40:00,583.72,583.82,582.6,582.82,26865.0,583.72,583.82,582.6,582.82,26865.0
2025-05-30 15:45:00,582.88,583.69,582.32,583.33,31103.0,582.88,583.69,582.32,583.33,31103.0
2025-05-30 15:50:00,583.15,584.91,582.97,583.11,88127.0,583.15,584.91,582.97,583.11,88127.0
2025-05-30 15:55:00,583.17,584.88,582.88,584.74,285369.0,583.17,584.88,582.88,584.74,285369.0
2025-06-02 09:30:00,580.5,581.82,579.52,579.88,53092.0,580.5,581.82,579.52,579.88,53092.0
2025-06-02 09:35:00,579.77,580.01,578.31,578.9,12768.0,579.77,580.01,578.31,578.9,12768.0
2025-06-02 09:40:00,578.63,579.9,577.85,579.59,16976.0,578.63,579.9,577.85,579.59,16976.0
2025-06-02 09:45:00,579.85,580.72,579.72,579.96,23996.0,579.85,580.72,579.72,579.96,23996.0
2025-06-02 09:50:00,579.96,580.28,577.0,577.0,19336.0,579.96,580.28,577.0,577.0,19336.0
2025-06-02 09:55:00,577.15,577.76,576.72,577.76,17460.0,577.15,577.76,576.72,577.76,17460.0
2025-06-02 10:00:00,577.3,577.51,575.55,576.26,18053.0,577.3,577.51,575.55,576.26,18053.0
2025-06-02 10:05:00,576.26,577.17,576.08,576.77,14322.0,576.26,577.17,576.08,576.77,14322.0
2025-06-02 10:10:00,576.7,576.7,575.0,575.25,29035.0,576.7,576.7,575.0,575.25,29035.0
2025-06-02 10:15:00,575.25,575.58,574.77,575.46,11049.0,575.25,575.58,574.77,575.46,11049.0
2025-06-02 10:20:00,575.34,576.81,575.34,576.2,5274.0,575.34,576.81,575.34,576.2,5274.0
2025-06-02 10:25:00,576.38,576.84,576.38,576.69,4131.0,576.38,576.84,576.38,576.69,4131.0
2025-06-02 10:30:00,576.94,577.89,576.71,577.88,7000.0,576.94,577.89,576.71,577.88,7000.0
2025-06-02 10:35:00,577.8,577.8,576.92,577.01,11807.0,577.8,577.8,576.92,577.01,11807.0
2025-06-02 10:40:00,576.77,577.12,576.45,576.88,6296.0,576.77,577.12,576.45,576.88,6296.0
2025-06-02 10:45:00,577.06,577.44,576.95,577.05,6700.0,577.06,577.44,576.95,577.05,6700.0
2025-06-02 10:50:00,577.43,578.21,577.42,578.02,10158.0,577.43,578.21,577.42,578.02,10158.0
2025-06-02 10:55:00,577.99,578.45,577.97,578.25,8770.0,577.99,578.45,577.97,578.25,8770.0
2025-06-02 11:00:00,578.32,578.6,577.99,578.53,19782.0,578.32,578.6,577.99,578.53,19782.0
2025-06-02 11:05:00,578.53,579.06,578.4,578.59,20279.0,578.53,579.06,578.4,578.59,20279.0
2025-06-02 11:10:00,578.38,579.14,578.3,579.14,6652.0,578.38,579.14,578.3,579.14,6652.0
2025-06-02 11:15:00,578.78,578.89,577.86,578.4,5624.0,578.78,578.89,577.86,578.4,5624.0
2025-06-02 11:20:00,578.25,578.53,577.97,577.97,6262.0,578.25,578.53,577.97,577.97,6262.0
2025-06-02 11:25:00,577.98,577.99,577.23,577.43,2306.0,577.98,577.99,577.23,577.43,2306.0
2025-06-02 11:30:00,577.23,577.95,577.11,577.69,9485.0,577.23,577.95,577.11,577.69,9485.0
2025-06-02 11:35:00,577.67,578.17,577.32,578.06,9585.0,577.67,578.17,577.32,578.06,9585.0
2025-06-02 11:40:00,577.98,578.6,577.97,578.32,5301.0,577.98,578.6,577.97,578.32,5301.0
2025-06-02 11:45:00,578.32,578.66,578.27,578.34,5900.0,578.32,578.66,578.27,578.34,5900.0
2025-06-02 11:50:00,578.27,578.71,578.15,578.52,33920.0,578.27,578.71,578.15,578.52,33920.0
2025-06-02 11:55:00,578.52,578.78,578.21,578.53,5941.0,578.52,578.78,578.21,578.53,5941.0
2025-06-02 12:00:00,578.52,578.53,577.7,577.74,5608.0,578.52,578.53,577.7,577.74,5608.0
2025-06-02 12:05:00,577.74,577.87,577.12,577.44,5001.0,577.74,577.87,577.12,577.44,5001.0
2025-06-02 12:10:00,577.44,577.75,577.44,577.63,3220.0,577.44,577.75,577.44,577.63,3220.0
2025-06-02 12:15:00,577.63,577.64,577.19,577.43,5611.0,577.63,577.64,577.19,577.43,5611.0
2025-06-02 12:20:00,577.65,577.65,577.12,577.13,3039.0,577.65,577.65,577.12,577.13,3039.0
2025-06-02 12:25:00,577.12,577.14,576.46,576.68,4037.0,577.12,577.14,576.46,576.68,4037.0
2025-06-02 12:30:00,576.68,576.97,576.52,576.88,4712.0,576.68,576.97,576.52,576.88,4712.0
2025-06-02 12:35:00,576.88,577.16,576.73,576.89,4711.0,576.88,577.16,576.73,576.89,4711.0
2025-06-02 12:40:00,576.97,577.28,576.84,577.02,6813.0,576.97,577.28,576.84,577.02,6813.0
2025-06-02 12:45:00,576.96,577.0,576.84,576.86,8336.0,576.96,577.0,576.84,576.86,8336.0
2025-06-02 12:50:00,576.97,577.67,576.9,577.61,5351.0,576.97,577.67,576.9,577.61,5351.0
2025-06-02 12:55:00,577.64,577.88,577.55,577.82,3852.0,577.64,577.88,577.55,577.82,3852.0
2025-06-02 13:00:00,578.03,578.26,577.61,578.06,5871.0,578.03,578.26,577.61,578.06,5871.0
2025-06-02 13:05:00,578.05,578.5,578.04,578.42,8660.0,578.05,578.5,578.04,578.42,8660.0
2025-06-02 13:10:00,578.4,578.71,578.38,578.46,11572.0,578.4,578.71,578.38,578.46,11572.0
2025-06-02 13:15:00,578.58,578.58,578.3,578.37,8164.0,578.58,578.58,578.3,578.37,8164.0
2025-06-02 13:20:00,578.37,578.56,577.94,578.3,10885.0,578.37,578.56,577.94,578.3,10885.0
2025-06-02 13:25:00,578.04,578.35,578.04,578.22,3798.0,578.04,578.35,578.04,578.22,3798.0
2025-06-02 13:30:00,578.08,578.41,578.07,578.18,4205.0,578.08,578.41,578.07,578.18,4205.0
2025-06-02 13:35:00,578.22,578.32,578.04,578.18,5377.0,578.22,578.32,578.04,578.18,5377.0
2025-06-02 13:40:00,578.1,578.34,577.92,577.92,6591.0,578.1,578.34,577.92,577.92,6591.0
2025-06-02 13:45:00,577.99,578.02,577.61,577.82,4197.0,577.99,578.02,577.61,577.82,4197.0
2025-06-02 13:50:00,577.91,578.38,577.83,578.37,5841.0,577.91,578.38,577.83,578.37,5841.0
2025-06-02 13:55:00,578.11,578.45,577.69,577.74,12043.0,578.11,578.45,577.69,577.74,12043.0
2025-06-02 14:00:00,577.73,578.6,577.7,578.19,9254.0,577.73,578.6,577.7,578.19,9254.0
2025-06-02 14:05:00,578.35,578.94,578.35,578.53,12009.0,578.35,578.94,578.35,578.53,12009.0
2025-06-02 14:10:00,578.56,578.8,578.43,578.72,4127.0,578.56,578.8,578.43,578.72,4127.0
2025-06-02 14:15:00,578.64,579.31,578.64,578.97,7054.0,578.64,579.31,578.64,578.97,7054.0
2025-06-02 14:20:00,578.97,579.86,578.91,578.95,10018.0,578.97,579.86,578.91,578.95,10018.0
2025-06-02 14:25:00,579.41,579.41,578.73,578.73,13940.0,579.41,579.41,578.73,578.73,13940.0
2025-06-02 14:30:00,578.92,579.15,578.72,578.87,9841.0,578.92,579.15,578.72,578.87,9841.0
2025-06-02 14:35:00,578.85,578.95,578.55,578.56,4914.0,578.85,578.95,578.55,578.56,4914.0
2025-06-02 14:40:00,578.55,578.55,578.06,578.16,25445.0,578.55,578.55,578.06,578.16,25445.0
2025-06-02 14:45:00,578.25,578.26,577.79,577.82,7396.0,578.25,578.26,577.79,577.82,7396.0
2025-06-02 14:50:00,577.73,578.15,577.73,577.81,9589.0,577.73,578.15,577.73,577.81,9589.0
2025-06-02 14:55:00,577.76,578.47,577.74,578.3,14694.0,577.76,578.47,577.74,578.3,14694.0
2025-06-02 15:00:00,578.52,579.43,577.33,579.21,56683.0,578.52,579.43,577.33,579.21,56683.0
2025-06-02 15:05:00,578.98,579.29,578.97,579.2,8933.0,578.98,579.29,578.97,579.2,8933.0
2025-06-02 15:10:00,579.2,579.36,578.91,579.06,6431.0,579.2,579.36,578.91,579.06,6431.0
2025-06-02 15:15:00,579.02,579.14,578.76,578.86,6045.0,579.02,579.14,578.76,578.86,6045.0
2025-06-02 15:20:00,578.99,579.91,578.89,579.91,11692.0,578.99,579.91,578.89,579.91,11692.0
2025-06-02 15:25:00,579.91,579.95,579.63,579.91,7731.0,579.91,579.95,579.63,579.91,7731.0
2025-06-02 15:30:00,579.9,580.15,579.7,579.95,8886.0,579.9,580.15,579.7,579.95,8886.0
2025-06-02 15:35:00,580.0,580.37,579.92,580.0,10000.0,580.0,580.37,579.92,580.0,10000.0
2025-06-02 15:40:00,579.95,580.38,579.8,580.0,10292.0,579.95,580.38,579.8,580.0,10292.0
2025-06-02 15:45:00,580.06,580.14,579.69,579.71,6561.0,580.06,580.14,579.69,579.71,6561.0
2025-06-02 15:50:00,579.84,580.41,579.83,580.08,12202.0,579.84,580.41,579.83,580.08,12202.0
2025-06-02 15:55:00,580.14,581.25,580.06,581.25,54147.0,580.14,581.25,580.06,581.25,54147.0
2025-06-03 09:30:00,579.87,581.55,579.37,581.46,67637.0,579.87,581.55,579.37,581.46,67637.0
2025-06-03 09:35:00,581.49,581.65,579.36,579.99,45486.0,581.49,581.65,579.36,579.99,45486.0
2025-06-03 09:40:00,579.85,580.37,578.11,578.11,114302.0,579.85,580.37,578.11,578.11,114302.0
2025-06-03 09:45:00,578.35,578.39,575.61,575.86,44142.0,578.35,578.39,575.61,575.86,44142.0
2025-06-03 09:50:00,575.97,576.78,573.72,573.9,19224.0,575.97,576.78,573.72,573.9,19224.0
2025-06-03 09:55:00,573.9,574.62,573.44,574.51,18914.0,573.9,574.62,573.44,574.51,18914.0
2025-06-03 10:00:00,574.75,575.45,574.71,575.38,33898.0,574.75,575.45,574.71,575.38,33898.0
2025-06-03 10:05:00,575.36,577.1,575.36,577.1,10290.0,575.36,577.1,575.36,577.1,10290.0
2025-06-03 10:10:00,577.31,578.17,577.21,577.26,6008.0,577.31,578.17,577.21,577.26,6008.0
2025-06-03 10:15:00,577.19,577.72,577.11,577.69,5873.0,577.19,577.72,577.11,577.69,5873.0
2025-06-03 10:20:00,577.83,577.83,577.01,577.25,3225.0,577.83,577.83,577.01,577.25,3225.0
2025-06-03 10:25:00,577.31,578.5,577.11,578.49,17159.0,577.31,578.5,577.11,578.49,17159.0
2025-06-03 10:30:00,578.55,578.84,578.02,578.21,9151.0,578.55,578.84,578.02,578.21,9151.0
2025-06-03 10:35:00,578.02,578.44,577.03,577.04,10675.0,578.02,578.44,577.03,577.04,10675.0
2025-06-03 10:40:00,577.07,577.98,577.06,577.97,3022.0,577.07,577.98,577.06,577.97,3022.0
2025-06-03 10:45:00,577.82,578.0,577.6,577.78,5212.0,577.82,578.0,577.6,577.78,5212.0
2025-06-03 10:50:00,577.73,578.01,577.55,577.76,6806.0,577.73,578.01,577.55,577.76,6806.0
2025-06-03 10:55:00,577.76,577.87,577.47,577.77,9763.0,577.76,577.87,577.47,577.77,9763.0
2025-06-03 11:00:00,577.94,578.71,577.82,578.41,8382.0,577.94,578.71,577.82,578.41,8382.0
2025-06-03 11:05:00,578.54,578.9,577.26,577.26,24316.0,578.54,578.9,577.26,577.26,24316.0
2025-06-03 11:10:00,577.26,578.3,577.26,578.3,4860.0,577.26,578.3,577.26,578.3,4860.0
2025-06-03 11:15:00,578.41,578.81,578.28,578.65,1829.0,578.41,578.81,578.28,578.65,1829.0
2025-06-03 11:20:00,578.65,578.65,578.14,578.59,11718.0,578.65,578.65,578.14,578.59,11718.0
2025-06-03 11:25:00,578.59,579.39,578.47,579.16,5113.0,578.59,579.39,578.47,579.16,5113.0
2025-06-03 11:30:00,579.18,579.36,578.91,579.15,6078.0,579.18,579.36,578.91,579.15,6078.0
2025-06-03 11:35:00,578.89,579.03,578.41,578.69,25791.0,578.89,579.03,578.41,578.69,25791.0
2025-06-03 11:40:00,578.75,579.02,578.35,578.35,5579.0,578.75,579.02,578.35,578.35,5579.0
2025-06-03 11:45:00,578.15,578.73,577.94,578.49,16105.0,578.15,578.73,577.94,578.49,16105.0
2025-06-03 11:50:00,578.46,578.76,578.22,578.34,8261.0,578.46,578.76,578.22,578.34,8261.0
2025-06-03 11:55:00,578.33,579.43,578.33,579.22,6648.0,578.33,579.43,578.33,579.22,6648.0
2025-06-03 12:00:00,579.17,579.17,577.75,578.0,8149.0,579.17,579.17,577.75,578.0,8149.0
2025-06-03 12:05:00,577.64,578.11,577.25,577.45,5714.0,577.64,578.11,577.25,577.45,5714.0
2025-06-03 12:10:00,577.41,578.07,577.22,578.07,8873.0,577.41,578.07,577.22,578.07,8873.0
2025-06-03 12:15:00,577.76,578.26,577.75,578.08,10492.0,577.76,578.26,577.75,578.08,10492.0
2025-06-03 12:20:00,578.03,578.03,577.22,577.38,5208.0,578.03,578.03,577.22,577.38,5208.0
2025-06-03 12:25:00,577.14,577.73,577.14,577.53,8105.0,577.14,577.73,577.14,577.53,8105.0
2025-06-03 12:30:00,577.63,577.84,577.24,577.67,14712.0,577.63,577.84,577.24,577.67,14712.0
2025-06-03 12:35:00,577.55,578.14,577.5,577.89,5464.0,577.55,578.14,577.5,577.89,5464.0
2025-06-03 12:40:00,577.76,578.05,577.2,577.52,7205.0,577.76,578.05,577.2,577.52,7205.0
2025-06-03 12:45:00,577.52,578.06,577.52,577.55,5498.0,577.52,578.06,577.52,577.55,5498.0
2025-06-03 12:50:00,578.02,578.02,577.68,577.96,6148.0,578.02,578.02,577.68,577.96,6148.0
2025-06-03 12:55:00,577.8,578.32,577.79,578.03,5848.0,577.8,578.32,577.79,578.03,5848.0
2025-06-03 13:00:00,577.91,578.34,577.91,578.18,5044.0,577.91,578.34,577.91,578.18,5044.0
2025-06-03 13:05:00,578.24,578.76,578.24,578.61,4937.0,578.24,578.76,578.24,578.61,4937.0
2025-06-03 13:10:00,578.79,579.08,578.43,579.05,4615.0,578.79,579.08,578.43,579.05,4615.0
2025-06-03 13:15:00,579.09,579.19,579.0,579.13,3134.0,579.09,579.19,579.0,579.13,3134.0
2025-06-03 13:20:00,578.97,579.79,578.96,579.66,5670.0,578.97,579.79,578.96,579.66,5670.0
2025-06-03 13:25:00,579.76,579.76,579.33,579.33,2660.0,579.76,579.76,579.33,579.33,2660.0
2025-06-03 13:30:00,579.55,579.55,579.02,579.02,6058.0,579.55,579.55,579.02,579.02,6058.0
2025-06-03 13:35:00,579.02,579.59,579.02,579.2,4605.0,579.02,579.59,579.02,579.2,4605.0
2025-06-03 13:40:00,579.53,579.59,579.29,579.36,3487.0,579.53,579.59,579.29,579.36,3487.0
2025-06-03 13:45:00,579.36,579.87,579.2,579.5,6610.0,579.36,579.87,579.2,579.5,6610.0
2025-06-03 13:50:00,579.4,580.01,579.21,580.01,2700.0,579.4,580.01,579.21,580.01,2700.0
2025-06-03 13:55:00,579.85,580.06,579.62,579.64,5760.0,579.85,580.06,579.62,579.64,5760.0
2025-06-03 14:00:00,579.61,579.9,579.11,579.71,5399.0,579.61,579.9,579.11,579.71,5399.0
2025-06-03 14:05:00,580.18,580.54,580.09,580.37,2386.0,580.18,580.54,580.09,580.37,2386.0
2025-06-03 14:10:00,580.21,580.92,579.98,580.83,5154.0,580.21,580.92,579.98,580.83,5154.0
2025-06-03 14:15:00,580.61,581.43,580.3,581.4,3592.0,580.61,581.43,580.3,581.4,3592.0
2025-06-03 14:20:00,581.34,581.41,580.8,580.81,4440.0,581.34,581.41,580.8,580.81,4440.0
2025-06-03 14:25:00,580.75,581.42,580.74,581.42,11143.0,580.75,581.42,580.74,581.42,11143.0
2025-06-03 14:30:00,581.42,581.64,581.29,581.33,4930.0,581.42,581.64,581.29,581.33,4930.0
2025-06-03 14:35:00,581.46,581.47,580.9,580.96,4127.0,581.46,581.47,580.9,580.96,4127.0
2025-06-03 14:40:00,581.13,581.27,580.79,581.2,1679.0,581.13,581.27,580.79,581.2,1679.0
2025-06-03 14:45:00,581.2,581.46,581.07,581.46,2386.0,581.2,581.46,581.07,581.46,2386.0
2025-06-03 14:50:00,581.37,581.49,581.2,581.49,4363.0,581.37,581.49,581.2,581.49,4363.0
2025-06-03 14:55:00,581.49,581.83,581.45,581.63,3537.0,581.49,581.83,581.45,581.63,3537.0
2025-06-03 15:00:00,581.7,581.74,581.4,581.57,7294.0,581.7,581.74,581.4,581.57,7294.0
2025-06-03 15:05:00,581.57,581.85,581.44,581.85,4469.0,581.57,581.85,581.44,581.85,4469.0
2025-06-03 15:10:00,581.76,581.78,581.07,581.22,7841.0,581.76,581.78,581.07,581.22,7841.0
2025-06-03 15:15:00,581.23,581.45,581.1,581.26,4243.0,581.23,581.45,581.1,581.26,4243.0
2025-06-03 15:20:00,581.12,581.43,580.98,581.3,6734.0,581.12,581.43,580.98,581.3,6734.0
2025-06-03 15:25:00,581.28,581.49,581.1,581.29,5214.0,581.28,581.49,581.1,581.29,5214.0
2025-06-03 15:30:00,581.46,581.9,581.3,581.69,9100.0,581.46,581.9,581.3,581.69,9100.0
2025-06-03 15:35:00,581.73,581.98,581.69,581.73,7262.0,581.73,581.98,581.69,581.73,7262.0
2025-06-03 15:40:00,581.78,581.78,581.31,581.5,8975.0,581.78,581.78,581.31,581.5,8975.0
2025-06-03 15:45:00,581.53,581.62,580.81,581.12,10523.0,581.53,581.62,580.81,581.12,10523.0
2025-06-03 15:50:00,580.93,582.0,580.93,581.86,15699.0,580.93,582.0,580.93,581.86,15699.0
2025-06-03 15:55:00,581.86,582.53,581.69,581.97,69731.0,581.86,582.53,581.69,581.97,69731.0
2025-06-04 09:30:00,584.17,584.38,582.88,583.97,29601.0,584.17,584.38,582.88,583.97,29601.0
2025-06-04 09:35:00,584.08,584.76,583.65,584.36,5636.0,584.08,584.76,583.65,584.36,5636.0
2025-06-04 09:40:00,584.01,584.27,583.46,583.47,8970.0,584.01,584.27,583.46,583.47,8970.0
2025-06-04 09:45:00,583.44,584.21,583.09,584.15,4538.0,583.44,584.21,583.09,584.15,4538.0
2025-06-04 09:50:00,584.46,585.33,584.22,585.11,11746.0,584.46,585.33,584.22,585.11,11746.0
2025-06-04 09:55:00,585.09,586.09,585.01,585.86,10265.0,585.09,586.09,585.01,585.86,10265.0
2025-06-04 10:00:00,585.85,586.46,585.4,586.26,19813.0,585.85,586.46,585.4,586.26,19813.0
2025-06-04 10:05:00,586.35,586.47,585.91,586.04,6877.0,586.35,586.47,585.91,586.04,6877.0
2025-06-04 10:10:00,586.18,586.65,585.86,586.5,9301.0,586.18,586.65,585.86,586.5,9301.0
2025-06-04 10:15:00,586.85,586.85,585.39,585.39,5767.0,586.85,586.85,585.39,585.39,5767.0
2025-06-04 10:20:00,585.13,585.97,585.0,585.95,2315.0,585.13,585.97,585.0,585.95,2315.0
2025-06-04 10:25:00,586.0,586.13,585.62,585.85,3934.0,586.0,586.13,585.62,585.85,3934.0
2025-06-04 10:30:00,585.96,586.5,585.88,586.39,3475.0,585.96,586.5,585.88,586.39,3475.0
2025-06-04 10:35:00,586.08,586.48,586.08,586.34,25581.0,586.08,586.48,586.08,586.34,25581.0
2025-06-04 10:40:00,586.21,586.3,585.32,585.32,3745.0,586.21,586.3,585.32,585.32,3745.0
2025-06-04 10:45:00,585.55,585.95,585.52,585.75,6821.0,585.55,585.95,585.52,585.75,6821.0
2025-06-04 10:50:00,585.74,585.88,585.12,585.62,10939.0,585.74,585.88,585.12,585.62,10939.0
2025-06-04 10:55:00,585.36,585.76,585.08,585.76,3957.0,585.36,585.76,585.08,585.76,3957.0
2025-06-04 11:00:00,585.8,585.85,585.33,585.33,4503.0,585.8,585.85,585.33,585.33,4503.0
2025-06-04 11:05:00,585.27,585.81,585.27,585.42,2284.0,585.27,585.81,585.27,585.42,2284.0
2025-06-04 11:10:00,585.26,585.55,585.0,585.06,1704.0,585.26,585.55,585.0,585.06,1704.0
2025-06-04 11:15:00,584.87,585.05,584.4,584.55,2850.0,584.87,585.05,584.4,584.55,2850.0
2025-06-04 11:20:00,584.75,584.89,584.41,584.89,5797.0,584.75,584.89,584.41,584.89,5797.0
2025-06-04 11:25:00,584.6,584.72,584.28,584.28,2000.0,584.6,584.72,584.28,584.28,2000.0
2025-06-04 11:30:00,584.1,584.37,584.1,584.37,822.0,584.1,584.37,584.1,584.37,822.0
2025-06-04 11:35:00,584.17,584.36,584.17,584.36,646.0,584.17,584.36,584.17,584.36,646.0
2025-06-04 11:40:00,584.16,584.42,583.82,583.85,3626.0,584.16,584.42,583.82,583.85,3626.0
2025-06-04 11:45:00,584.19,584.37,584.16,584.31,2056.0,584.19,584.37,584.16,584.31,2056.0
2025-06-04 11:50:00,584.38,584.5,584.23,584.32,2916.0,584.38,584.5,584.23,584.32,2916.0
2025-06-04 11:55:00,584.17,584.48,584.13,584.3,2477.0,584.17,584.48,584.13,584.3,2477.0
2025-06-04 12:00:00,584.33,584.34,583.83,583.84,2325.0,584.33,584.34,583.83,583.84,2325.0
2025-06-04 12:05:00,583.95,583.95,583.41,583.41,2655.0,583.95,583.95,583.41,583.41,2655.0
2025-06-04 12:10:00,583.27,583.4,583.14,583.31,3515.0,583.27,583.4,583.14,583.31,3515.0
2025-06-04 12:15:00,583.31,583.56,583.17,583.4,12255.0,583.31,583.56,583.17,583.4,12255.0
2025-06-04 12:20:00,583.44,583.5,582.86,582.86,3183.0,583.44,583.5,582.86,582.86,3183.0
2025-06-04 12:25:00,582.98,583.11,582.22,582.22,5269.0,582.98,583.11,582.22,582.22,5269.0
2025-06-04 12:30:00,582.45,583.01,582.4,582.49,15253.0,582.45,583.01,582.4,582.49,15253.0
2025-06-04 12:35:00,582.59,582.65,582.31,582.63,4428.0,582.59,582.65,582.31,582.63,4428.0
2025-06-04 12:40:00,582.88,583.77,582.43,583.43,112074.0,582.88,583.77,582.43,583.43,112074.0
2025-06-04 12:45:00,583.53,583.6,583.21,583.22,2578.0,583.53,583.6,583.21,583.22,2578.0
2025-06-04 12:50:00,583.5,583.72,582.94,583.01,20803.0,583.5,583.72,582.94,583.01,20803.0
2025-06-04 12:55:00,582.85,583.42,582.85,583.42,1766.0,582.85,583.42,582.85,583.42,1766.0
2025-06-04 13:00:00,583.55,583.69,583.54,583.65,2148.0,583.55,583.69,583.54,583.65,2148.0
2025-06-04 13:05:00,583.65,583.76,583.45,583.52,7027.0,583.65,583.76,583.45,583.52,7027.0
2025-06-04 13:10:00,583.53,584.02,583.44,584.01,6167.0,583.53,584.02,583.44,584.01,6167.0
2025-06-04 13:15:00,584.19,584.47,583.88,583.88,4730.0,584.19,584.47,583.88,583.88,4730.0
2025-06-04 13:20:00,583.99,584.26,583.88,584.25,2155.0,583.99,584.26,583.88,584.25,2155.0
2025-06-04 13:25:00,584.32,584.32,584.32,584.32,100.0,584.32,584.32,584.32,584.32,100.0
2025-06-04 13:30:00,584.26,584.69,584.26,584.55,3082.0,584.26,584.69,584.26,584.55,3082.0
2025-06-04 13:35:00,584.68,584.86,584.67,584.73,5352.0,584.68,584.86,584.67,584.73,5352.0
2025-06-04 13:40:00,584.68,585.05,584.63,584.85,3772.0,584.68,585.05,584.63,584.85,3772.0
2025-06-04 13:45:00,585.0,585.03,584.63,584.89,9433.0,585.0,585.03,584.63,584.89,9433.0
2025-06-04 13:50:00,584.9,584.91,584.73,584.89,1000.0,584.9,584.91,584.73,584.89,1000.0
2025-06-04 13:55:00,584.88,585.04,584.71,584.78,1350.0,584.88,585.04,584.71,584.78,1350.0
2025-06-04 14:00:00,585.14,585.4,584.93,585.16,1966.0,585.14,585.4,584.93,585.16,1966.0
2025-06-04 14:05:00,585.32,585.39,584.95,584.95,8265.0,585.32,585.39,584.95,584.95,8265.0
2025-06-04 14:10:00,585.0,585.1,584.8,584.81,3400.0,585.0,585.1,584.8,584.81,3400.0
2025-06-04 14:15:00,584.73,585.03,584.69,584.89,2329.0,584.73,585.03,584.69,584.89,2329.0
2025-06-04 14:20:00,584.89,585.34,584.89,585.12,6307.0,584.89,585.34,584.89,585.12,6307.0
2025-06-04 14:25:00,585.1,585.18,584.89,585.04,6362.0,585.1,585.18,584.89,585.04,6362.0
2025-06-04 14:30:00,585.0,585.18,584.65,584.75,10037.0,585.0,585.18,584.65,584.75,10037.0
2025-06-04 14:35:00,584.7,585.34,584.7,585.13,2460.0,584.7,585.34,584.7,585.13,2460.0
2025-06-04 14:40:00,585.11,585.21,584.81,585.01,2537.0,585.11,585.21,584.81,585.01,2537.0
2025-06-04 14:45:00,585.0,585.01,584.78,584.99,4507.0,585.0,585.01,584.78,584.99,4507.0
2025-06-04 14:50:00,584.96,585.09,584.74,585.09,2068.0,584.96,585.09,584.74,585.09,2068.0
2025-06-04 14:55:00,585.04,585.04,584.74,584.84,5071.0,585.04,585.04,584.74,584.84,5071.0
2025-06-04 15:00:00,584.86,584.9,584.7,584.7,4051.0,584.86,584.9,584.7,584.7,4051.0
2025-06-04 15:05:00,584.8,584.86,584.23,584.24,6280.0,584.8,584.86,584.23,584.24,6280.0
2025-06-04 15:10:00,584.35,584.5,584.23,584.5,3407.0,584.35,584.5,584.23,584.5,3407.0
2025-06-04 15:15:00,584.5,584.56,584.0,584.48,3314.0,584.5,584.56,584.0,584.48,3314.0
2025-06-04 15:20:00,584.63,584.7,584.43,584.7,6519.0,584.63,584.7,584.43,584.7,6519.0
2025-06-04 15:25:00,584.76,584.91,584.63,584.81,4033.0,584.76,584.91,584.63,584.81,4033.0
2025-06-04 15:30:00,584.81,584.99,584.58,584.67,4969.0,584.81,584.99,584.58,584.67,4969.0
2025-06-04 15:35:00,584.67,584.7,584.27,584.51,6762.0,584.67,584.7,584.27,584.51,6762.0
2025-06-04 15:40:00,584.51,584.79,584.2,584.71,10083.0,584.51,584.79,584.2,584.71,10083.0
2025-06-04 15:45:00,584.59,584.87,584.29,584.29,5214.0,584.59,584.87,584.29,584.29,5214.0
2025-06-04 15:50:00,584.16,584.81,584.06,584.56,11491.0,584.16,584.81,584.06,584.56,11491.0
2025-06-04 15:55:00,584.59,584.72,583.83,584.09,49419.0,584.59,584.72,583.83,584.09,49419.0
2025-06-05 09:30:00,586.31,586.31,583.89,584.5,28718.0,586.31,586.31,583.89,584.5,28718.0
2025-06-05 09:35:00,584.5,585.31,584.19,585.23,5584.0,584.5,585.31,584.19,585.23,5584.0
2025-06-05 09:40:00,585.26,585.77,584.99,585.47,12039.0,585.26,585.77,584.99,585.47,12039.0
2025-06-05 09:45:00,585.58,585.58,583.97,584.99,4605.0,585.58,585.58,583.97,584.99,4605.0
2025-06-05 09:50:00,584.99,585.28,584.68,584.75,4865.0,584.99,585.28,584.68,584.75,4865.0
2025-06-05 09:55:00,584.69,585.22,583.6,584.06,8575.0,584.69,585.22,583.6,584.06,8575.0
2025-06-05 10:00:00,584.06,584.96,584.02,584.73,10114.0,584.06,584.96,584.02,584.73,10114.0
2025-06-05 10:05:00,584.76,585.23,584.67,584.77,2899.0,584.76,585.23,584.67,584.77,2899.0
2025-06-05 10:10:00,584.76,585.24,584.76,585.24,5876.0,584.76,585.24,584.76,585.24,5876.0
2025-06-05 10:15:00,585.24,585.35,584.81,584.82,3391.0,585.24,585.35,584.81,584.82,3391.0
2025-06-05 10:20:00,584.87,585.76,584.78,585.28,8287.0,584.87,585.76,584.78,585.28,8287.0
2025-06-05 10:25:00,585.03,585.57,584.79,584.9,11153.0,585.03,585.57,584.79,584.9,11153.0
2025-06-05 10:30:00,585.16,585.37,584.68,584.68,5136.0,585.16,585.37,584.68,584.68,5136.0
2025-06-05 10:35:00,584.67,585.64,583.85,585.26,12256.0,584.67,585.64,583.85,585.26,12256.0
2025-06-05 10:40:00,585.5,586.28,584.67,585.87,9729.0,585.5,586.28,584.67,585.87,9729.0
2025-06-05 10:45:00,585.88,586.64,585.6,585.96,12064.0,585.88,586.64,585.6,585.96,12064.0
2025-06-05 10:50:00,585.9,585.91,585.45,585.45,1780.0,585.9,585.91,585.45,585.45,1780.0
2025-06-05 10:55:00,585.52,586.1,585.52,585.97,3520.0,585.52,586.1,585.52,585.97,3520.0
2025-06-05 11:00:00,586.17,586.3,585.97,586.26,3955.0,586.17,586.3,585.97,586.26,3955.0
2025-06-05 11:05:00,586.25,586.37,586.05,586.22,5938.0,586.25,586.37,586.05,586.22,5938.0
2025-06-05 11:10:00,586.15,586.56,586.08,586.56,5031.0,586.15,586.56,586.08,586.56,5031.0
2025-06-05 11:15:00,586.15,586.59,586.08,586.59,4913.0,586.15,586.59,586.08,586.59,4913.0
2025-06-05 11:20:00,586.5,586.69,586.47,586.55,17861.0,586.5,586.69,586.47,586.55,17861.0
2025-06-05 11:25:00,586.57,586.58,585.98,586.31,6247.0,586.57,586.58,585.98,586.31,6247.0
2025-06-05 11:30:00,586.31,586.65,586.09,586.51,17429.0,586.31,586.65,586.09,586.51,17429.0
2025-06-05 11:35:00,586.43,586.56,585.8,585.94,5532.0,586.43,586.56,585.8,585.94,5532.0
2025-06-05 11:40:00,586.0,586.01,585.7,585.84,8962.0,586.0,586.01,585.7,585.84,8962.0
2025-06-05 11:45:00,585.91,586.18,585.85,586.08,3758.0,585.91,586.18,585.85,586.08,3758.0
2025-06-05 11:50:00,586.04,586.23,585.7,585.92,18211.0,586.04,586.23,585.7,585.92,18211.0
2025-06-05 11:55:00,585.8,586.21,585.71,585.81,2101.0,585.8,586.21,585.71,585.81,2101.0
2025-06-05 12:00:00,586.05,586.05,585.83,586.04,2138.0,586.05,586.05,585.83,586.04,2138.0
2025-06-05 12:05:00,586.04,586.24,585.87,585.9,5220.0,586.04,586.24,585.87,585.9,5220.0
2025-06-05 12:10:00,585.99,586.25,585.98,586.14,7642.0,585.99,586.25,585.98,586.14,7642.0
2025-06-05 12:15:00,586.23,586.23,585.53,585.84,6625.0,586.23,586.23,585.53,585.84,6625.0
2025-06-05 12:20:00,585.83,585.98,585.58,585.97,1858.0,585.83,585.98,585.58,585.97,1858.0
2025-06-05 12:25:00,586.06,586.08,585.77,585.9,2526.0,586.06,586.08,585.77,585.9,2526.0
2025-06-05 12:30:00,585.81,585.9,585.71,585.81,2328.0,585.81,585.9,585.71,585.81,2328.0
2025-06-05 12:35:00,585.81,585.92,585.6,585.63,4421.0,585.81,585.92,585.6,585.63,4421.0
2025-06-05 12:40:00,585.52,585.66,585.27,585.27,1512.0,585.52,585.66,585.27,585.27,1512.0
2025-06-05 12:45:00,585.37,585.37,583.6,584.01,5458.0,585.37,585.37,583.6,584.01,5458.0
2025-06-05 12:50:00,583.75,583.75,583.05,583.49,1708.0,583.75,583.75,583.05,583.49,1708.0
2025-06-05 12:55:00,583.37,583.95,583.34,583.95,2906.0,583.37,583.95,583.34,583.95,2906.0
2025-06-05 13:00:00,583.5,583.66,583.25,583.37,1219.0,583.5,583.66,583.25,583.37,1219.0
2025-06-05 13:05:00,583.2,583.59,583.01,583.46,2094.0,583.2,583.59,583.01,583.46,2094.0
2025-06-05 13:10:00,583.39,583.72,583.39,583.72,2096.0,583.39,583.72,583.39,583.72,2096.0
2025-06-05 13:15:00,583.87,584.27,583.57,584.26,11248.0,583.87,584.27,583.57,584.26,11248.0
2025-06-05 13:20:00,584.26,584.51,584.26,584.42,884.0,584.26,584.51,584.26,584.42,884.0
2025-06-05 13:25:00,584.54,584.54,584.22,584.22,1700.0,584.54,584.54,584.22,584.22,1700.0
2025-06-05 13:30:00,584.32,584.51,584.21,584.36,2934.0,584.32,584.51,584.21,584.36,2934.0
2025-06-05 13:35:00,584.57,584.57,584.38,584.54,1140.0,584.57,584.57,584.38,584.54,1140.0
2025-06-05 13:40:00,584.4,584.74,584.4,584.45,4027.0,584.4,584.74,584.4,584.45,4027.0
2025-06-05 13:45:00,584.56,584.8,584.14,584.54,7976.0,584.56,584.8,584.14,584.54,7976.0
2025-06-05 13:50:00,584.39,584.39,584.04,584.13,846.0,584.39,584.39,584.04,584.13,846.0
2025-06-05 13:55:00,584.07,584.2,583.8,584.1,5364.0,584.07,584.2,583.8,584.1,5364.0
2025-06-05 14:00:00,583.99,584.45,583.99,584.14,10871.0,583.99,584.45,583.99,584.14,10871.0
2025-06-05 14:05:00,584.04,584.04,583.08,583.47,5831.0,584.04,584.04,583.08,583.47,5831.0
2025-06-05 14:10:00,583.53,583.92,583.42,583.75,2621.0,583.53,583.92,583.42,583.75,2621.0
2025-06-05 14:15:00,583.76,583.8,582.63,583.7,5527.0,583.76,583.8,582.63,583.7,5527.0
2025-06-05 14:20:00,583.84,584.02,583.59,583.98,15202.0,583.84,584.02,583.59,583.98,15202.0
2025-06-05 14:25:00,584.35,584.56,584.24,584.29,1902.0,584.35,584.56,584.24,584.29,1902.0
2025-06-05 14:30:00,584.29,584.56,584.11,584.47,1742.0,584.29,584.56,584.11,584.47,1742.0
2025-06-05 14:35:00,584.73,584.82,584.03,584.62,5367.0,584.73,584.82,584.03,584.62,5367.0
2025-06-05 14:40:00,584.79,584.83,584.46,584.76,3100.0,584.79,584.83,584.46,584.76,3100.0
2025-06-05 14:45:00,584.71,584.87,584.47,584.82,3939.0,584.71,584.87,584.47,584.82,3939.0
2025-06-05 14:50:00,584.82,585.31,584.81,584.85,8795.0,584.82,585.31,584.81,584.85,8795.0
2025-06-05 14:55:00,584.85,585.0,584.79,584.96,2427.0,584.85,585.0,584.79,584.96,2427.0
2025-06-05 15:00:00,584.97,585.26,584.86,585.16,6161.0,584.97,585.26,584.86,585.16,6161.0
2025-06-05 15:05:00,584.94,585.75,584.94,585.5,2422.0,584.94,585.75,584.94,585.5,2422.0
2025-06-05 15:10:00,585.49,585.54,584.62,584.82,5134.0,585.49,585.54,584.62,584.82,5134.0
2025-06-05 15:15:00,584.8,585.0,583.07,583.35,4463.0,584.8,585.0,583.07,583.35,4463.0
2025-06-05 15:20:00,583.51,583.61,582.92,583.22,5682.0,583.51,583.61,582.92,583.22,5682.0
2025-06-05 15:25:00,583.58,584.25,583.53,583.93,3367.0,583.58,584.25,583.53,583.93,3367.0
2025-06-05 15:30:00,584.1,584.54,583.92,584.42,3624.0,584.1,584.54,583.92,584.42,3624.0
2025-06-05 15:35:00,584.55,585.86,584.55,585.38,5932.0,584.55,585.86,584.55,585.38,5932.0
2025-06-05 15:40:00,585.57,585.67,585.09,585.2,1995.0,585.57,585.67,585.09,585.2,1995.0
2025-06-05 15:45:00,585.47,585.48,584.96,585.32,9297.0,585.47,585.48,584.96,585.32,9297.0
2025-06-05 15:50:00,585.0,585.26,584.06,584.06,4661.0,585.0,585.26,584.06,584.06,4661.0
2025-06-05 15:55:00,584.05,585.45,584.05,585.44,57531.0,584.05,585.45,584.05,585.44,57531.0
2025-06-06 09:30:00,587.91,589.19,586.37,588.65,53891.0,587.91,589.19,586.37,588.65,53891.0
2025-06-06 09:35:00,588.58,588.59,587.13,587.9,10936.0,588.58,588.59,587.13,587.9,10936.0
2025-06-06 09:40:00,587.93,588.7,587.07,588.7,13077.0,587.93,588.7,587.07,588.7,13077.0
2025-06-06 09:45:00,588.96,589.41,588.58,589.16,9744.0,588.96,589.41,588.58,589.16,9744.0
2025-06-06 09:50:00,589.35,590.2,589.09,589.98,21054.0,589.35,590.2,589.09,589.98,21054.0
2025-06-06 09:55:00,590.31,590.95,589.81,590.95,7666.0,590.31,590.95,589.81,590.95,7666.0
2025-06-06 10:00:00,590.64,591.05,590.3,590.59,7004.0,590.64,591.05,590.3,590.59,7004.0
2025-06-06 10:05:00,590.87,591.16,589.39,589.77,5153.0,590.87,591.16,589.39,589.77,5153.0
2025-06-06 10:10:00,589.9,589.9,588.74,589.01,7489.0,589.9,589.9,588.74,589.01,7489.0
2025-06-06 10:15:00,589.02,589.13,587.55,588.68,9127.0,589.02,589.13,587.55,588.68,9127.0
2025-06-06 10:20:00,588.6,589.74,588.6,589.74,4370.0,588.6,589.74,588.6,589.74,4370.0
2025-06-06 10:25:00,589.76,590.15,589.16,589.16,4078.0,589.76,590.15,589.16,589.16,4078.0
2025-06-06 10:30:00,588.99,589.2,588.07,588.42,7332.0,588.99,589.2,588.07,588.42,7332.0
2025-06-06 10:35:00,588.48,589.15,588.47,589.13,2743.0,588.48,589.15,588.47,589.13,2743.0
2025-06-06 10:40:00,588.9,589.78,588.9,589.21,3396.0,588.9,589.78,588.9,589.21,3396.0
2025-06-06 10:45:00,589.01,589.15,588.84,589.04,2370.0,589.01,589.15,588.84,589.04,2370.0
2025-06-06 10:50:00,589.07,589.4,588.87,589.19,2592.0,589.07,589.4,588.87,589.19,2592.0
2025-06-06 10:55:00,589.3,589.46,588.59,589.13,4605.0,589.3,589.46,588.59,589.13,4605.0
2025-06-06 11:00:00,588.89,589.14,588.68,588.68,5203.0,588.89,589.14,588.68,588.68,5203.0
2025-06-06 11:05:00,588.81,589.44,588.8,588.96,5486.0,588.81,589.44,588.8,588.96,5486.0
2025-06-06 11:10:00,588.96,589.12,588.59,588.8,8459.0,588.96,589.12,588.59,588.8,8459.0
2025-06-06 11:15:00,588.8,588.81,586.82,586.85,8914.0,588.8,588.81,586.82,586.85,8914.0
2025-06-06 11:20:00,586.73,587.61,586.32,587.27,7081.0,586.73,587.61,586.32,587.27,7081.0
2025-06-06 11:25:00,587.59,587.63,587.27,587.63,1451.0,587.59,587.63,587.27,587.63,1451.0
2025-06-06 11:30:00,587.72,587.98,587.25,587.53,4711.0,587.72,587.98,587.25,587.53,4711.0
2025-06-06 11:35:00,587.53,587.76,587.21,587.49,3290.0,587.53,587.76,587.21,587.49,3290.0
2025-06-06 11:40:00,587.52,588.1,587.51,588.04,5155.0,587.52,588.1,587.51,588.04,5155.0
2025-06-06 11:45:00,588.02,588.31,587.73,588.1,28876.0,588.02,588.31,587.73,588.1,28876.0
2025-06-06 11:50:00,588.36,588.36,588.04,588.05,4125.0,588.36,588.36,588.04,588.05,4125.0
2025-06-06 11:55:00,588.13,588.13,587.51,587.51,3792.0,588.13,588.13,587.51,587.51,3792.0
2025-06-06 12:00:00,587.75,588.12,587.52,588.04,8006.0,587.75,588.12,587.52,588.04,8006.0
2025-06-06 12:05:00,588.18,588.25,587.87,588.06,4447.0,588.18,588.25,587.87,588.06,4447.0
2025-06-06 12:10:00,587.98,588.15,587.67,587.67,7575.0,587.98,588.15,587.67,587.67,7575.0
2025-06-06 12:15:00,587.64,587.92,587.52,587.59,2207.0,587.64,587.92,587.52,587.59,2207.0
2025-06-06 12:20:00,587.51,587.96,587.45,587.74,5557.0,587.51,587.96,587.45,587.74,5557.0
2025-06-06 12:25:00,587.74,587.98,587.45,587.71,9646.0,587.74,587.98,587.45,587.71,9646.0
2025-06-06 12:30:00,587.74,587.77,587.72,587.77,800.0,587.74,587.77,587.72,587.77,800.0
2025-06-06 12:35:00,587.5,587.55,587.22,587.33,4853.0,587.5,587.55,587.22,587.33,4853.0
2025-06-06 12:40:00,587.11,587.36,586.71,586.75,5535.0,587.11,587.36,586.71,586.75,5535.0
2025-06-06 12:45:00,586.76,587.09,586.76,587.09,2373.0,586.76,587.09,586.76,587.09,2373.0
2025-06-06 12:50:00,587.11,587.11,586.77,586.78,2639.0,587.11,587.11,586.77,586.78,2639.0
2025-06-06 12:55:00,586.68,587.03,586.04,586.63,4350.0,586.68,587.03,586.04,586.63,4350.0
2025-06-06 13:00:00,586.65,586.93,586.65,586.72,1999.0,586.65,586.93,586.65,586.72,1999.0
2025-06-06 13:05:00,586.72,586.77,586.5,586.74,3755.0,586.72,586.77,586.5,586.74,3755.0
2025-06-06 13:10:00,586.74,586.74,586.34,586.64,2147.0,586.74,586.74,586.34,586.64,2147.0
2025-06-06 13:15:00,586.46,586.89,586.46,586.88,2313.0,586.46,586.89,586.46,586.88,2313.0
2025-06-06 13:20:00,587.19,587.48,587.07,587.16,4620.0,587.19,587.48,587.07,587.16,4620.0
2025-06-06 13:25:00,587.08,587.08,586.93,587.0,1228.0,587.08,587.08,586.93,587.0,1228.0
2025-06-06 13:30:00,587.06,587.6,587.01,587.54,22274.0,587.06,587.6,587.01,587.54,22274.0
2025-06-06 13:35:00,587.71,588.0,587.64,588.0,4705.0,587.71,588.0,587.64,588.0,4705.0
2025-06-06 13:40:00,587.85,587.85,587.33,587.46,8413.0,587.85,587.85,587.33,587.46,8413.0
2025-06-06 13:45:00,587.6,587.78,587.49,587.78,1369.0,587.6,587.78,587.49,587.78,1369.0
2025-06-06 13:50:00,587.83,587.9,587.57,587.68,2128.0,587.83,587.9,587.57,587.68,2128.0
2025-06-06 13:55:00,587.45,588.01,587.45,587.88,1818.0,587.45,588.01,587.45,587.88,1818.0
2025-06-06 14:00:00,588.04,589.0,587.91,588.79,4802.0,588.04,589.0,587.91,588.79,4802.0
2025-06-06 14:05:00,589.04,589.04,588.64,588.9,1590.0,589.04,589.04,588.64,588.9,1590.0
2025-06-06 14:10:00,588.73,588.9,588.57,588.72,3143.0,588.73,588.9,588.57,588.72,3143.0
2025-06-06 14:15:00,588.77,588.91,588.65,588.73,7690.0,588.77,588.91,588.65,588.73,7690.0
2025-06-06 14:20:00,588.87,588.9,588.66,588.8,1588.0,588.87,588.9,588.66,588.8,1588.0
2025-06-06 14:25:00,588.78,588.79,588.39,588.63,11305.0,588.78,588.79,588.39,588.63,11305.0
2025-06-06 14:30:00,588.64,589.12,588.33,589.0,23744.0,588.64,589.12,588.33,589.0,23744.0
2025-06-06 14:35:00,589.1,589.1,588.6,588.6,2428.0,589.1,589.1,588.6,588.6,2428.0
2025-06-06 14:40:00,588.85,588.85,588.36,588.69,4340.0,588.85,588.85,588.36,588.69,4340.0
2025-06-06 14:45:00,588.58,589.08,588.53,588.87,7135.0,588.58,589.08,588.53,588.87,7135.0
2025-06-06 14:50:00,588.89,589.31,588.89,589.27,2074.0,588.89,589.31,588.89,589.27,2074.0
2025-06-06 14:55:00,589.45,589.5,589.2,589.42,1348.0,589.45,589.5,589.2,589.42,1348.0
2025-06-06 15:00:00,589.31,589.6,589.25,589.56,3758.0,589.31,589.6,589.25,589.56,3758.0
2025-06-06 15:05:00,589.57,589.75,589.39,589.39,2477.0,589.57,589.75,589.39,589.39,2477.0
2025-06-06 15:10:00,589.45,589.78,589.4,589.69,4390.0,589.45,589.78,589.4,589.69,4390.0
2025-06-06 15:15:00,589.69,589.79,589.49,589.65,3735.0,589.69,589.79,589.49,589.65,3735.0
2025-06-06 15:20:00,589.53,589.88,589.49,589.88,2627.0,589.53,589.88,589.49,589.88,2627.0
2025-06-06 15:25:00,589.98,590.24,589.98,590.06,3686.0,589.98,590.24,589.98,590.06,3686.0
2025-06-06 15:30:00,590.06,590.5,590.06,590.42,6661.0,590.06,590.5,590.06,590.42,6661.0
2025-06-06 15:35:00,590.46,590.59,590.11,590.11,6648.0,590.46,590.59,590.11,590.11,6648.0
2025-06-06 15:40:00,590.25,590.37,589.79,589.89,2172.0,590.25,590.37,589.79,589.89,2172.0
2025-06-06 15:45:00,589.92,590.23,589.65,589.82,4756.0,589.92,590.23,589.65,589.82,4756.0
2025-06-06 15:50:00,589.99,590.32,589.66,590.05,10087.0,589.99,590.32,589.66,590.05,10087.0
2025-06-06 15:55:00,590.11,590.38,589.88,590.06,43760.0,590.11,590.38,589.88,590.06,43760.0
2025-06-09 09:30:00,588.74,590.0,584.62,584.78,30680.0,588.74,590.0,584.62,584.78,30680.0
2025-06-09 09:35:00,585.02,586.89,584.21,586.7,19692.0,585.02,586.89,584.21,586.7,19692.0
2025-06-09 09:40:00,586.67,588.09,586.43,587.98,7091.0,586.67,588.09,586.43,587.98,7091.0
2025-06-09 09:45:00,587.71,588.43,587.59,588.17,6721.0,587.71,588.43,587.59,588.17,6721.0
2025-06-09 09:50:00,588.65,588.65,586.76,587.27,5655.0,588.65,588.65,586.76,587.27,5655.0
2025-06-09 09:55:00,587.37,587.75,585.77,586.2,8780.0,587.37,587.75,585.77,586.2,8780.0
2025-06-09 10:00:00,585.71,586.04,583.71,584.16,11004.0,585.71,586.04,583.71,584.16,11004.0
2025-06-09 10:05:00,584.16,584.35,582.68,582.84,20995.0,584.16,584.35,582.68,582.84,20995.0
2025-06-09 10:10:00,582.84,582.98,581.72,581.78,9699.0,582.84,582.98,581.72,581.78,9699.0
2025-06-09 10:15:00,581.87,582.7,581.7,582.67,10670.0,581.87,582.7,581.7,582.67,10670.0
2025-06-09 10:20:00,582.43,583.2,582.05,583.18,6894.0,582.43,583.2,582.05,583.18,6894.0
2025-06-09 10:25:00,583.1,583.4,582.81,583.0,4628.0,583.1,583.4,582.81,583.0,4628.0
2025-06-09 10:30:00,583.02,583.02,582.03,582.12,5895.0,583.02,583.02,582.03,582.12,5895.0
2025-06-09 10:35:00,582.11,582.23,581.14,581.46,19693.0,582.11,582.23,581.14,581.46,19693.0
2025-06-09 10:40:00,581.46,581.46,580.0,580.16,8973.0,581.46,581.46,580.0,580.16,8973.0
2025-06-09 10:45:00,580.27,581.13,580.0,580.61,15822.0,580.27,581.13,580.0,580.61,15822.0
2025-06-09 10:50:00,580.45,581.68,580.22,581.48,6346.0,580.45,581.68,580.22,581.48,6346.0
2025-06-09 10:55:00,581.86,582.77,581.57,582.57,12572.0,581.86,582.77,581.57,582.57,12572.0
2025-06-09 11:00:00,582.57,583.4,582.57,583.0,12706.0,582.57,583.4,582.57,583.0,12706.0
2025-06-09 11:05:00,582.98,583.41,582.08,582.63,7565.0,582.98,583.41,582.08,582.63,7565.0
2025-06-09 11:10:00,582.78,583.16,582.53,582.53,6143.0,582.78,583.16,582.53,582.53,6143.0
2025-06-09 11:15:00,582.58,584.0,582.46,583.87,7414.0,582.58,584.0,582.46,583.87,7414.0
2025-06-09 11:20:00,583.86,584.57,583.84,584.27,7342.0,583.86,584.57,583.84,584.27,7342.0
2025-06-09 11:25:00,584.42,584.43,583.6,583.82,2810.0,584.42,584.43,583.6,583.82,2810.0
2025-06-09 11:30:00,583.54,584.2,583.28,584.2,7552.0,583.54,584.2,583.28,584.2,7552.0
2025-06-09 11:35:00,584.48,585.59,584.43,585.56,12771.0,584.48,585.59,584.43,585.56,12771.0
2025-06-09 11:40:00,585.41,585.9,584.99,584.99,6733.0,585.41,585.9,584.99,584.99,6733.0
2025-06-09 11:45:00,585.19,585.41,584.79,584.99,4556.0,585.19,585.41,584.79,584.99,4556.0
2025-06-09 11:50:00,584.89,585.16,584.79,584.79,2870.0,584.89,585.16,584.79,584.79,2870.0
2025-06-09 11:55:00,585.13,585.39,584.79,584.8,6286.0,585.13,585.39,584.79,584.8,6286.0
2025-06-09 12:00:00,584.78,584.91,584.46,584.47,11789.0,584.78,584.91,584.46,584.47,11789.0
2025-06-09 12:05:00,584.46,584.7,584.22,584.36,18635.0,584.46,584.7,584.22,584.36,18635.0
2025-06-09 12:10:00,584.64,585.13,584.39,584.98,7292.0,584.64,585.13,584.39,584.98,7292.0
2025-06-09 12:15:00,585.13,585.18,584.75,585.18,5234.0,585.13,585.18,584.75,585.18,5234.0
2025-06-09 12:20:00,584.94,585.18,584.81,584.98,4629.0,584.94,585.18,584.81,584.98,4629.0
2025-06-09 12:25:00,584.84,585.09,584.75,584.83,6982.0,584.84,585.09,584.75,584.83,6982.0
2025-06-09 12:30:00,584.75,585.21,584.65,585.03,10271.0,584.75,585.21,584.65,585.03,10271.0
2025-06-09 12:35:00,585.2,585.2,584.36,584.36,10388.0,585.2,585.2,584.36,584.36,10388.0
2025-06-09 12:40:00,584.27,584.67,584.23,584.36,4880.0,584.27,584.67,584.23,584.36,4880.0
2025-06-09 12:45:00,584.23,584.34,584.07,584.09,4539.0,584.23,584.34,584.07,584.09,4539.0
2025-06-09 12:50:00,584.21,585.5,584.08,585.41,7379.0,584.21,585.5,584.08,585.41,7379.0
2025-06-09 12:55:00,585.27,585.27,584.68,584.83,6993.0,585.27,585.27,584.68,584.83,6993.0
2025-06-09 13:00:00,584.86,585.02,584.78,585.02,2993.0,584.86,585.02,584.78,585.02,2993.0
2025-06-09 13:05:00,585.17,585.33,584.85,584.85,3888.0,585.17,585.33,584.85,584.85,3888.0
2025-06-09 13:10:00,585.0,585.45,584.9,585.45,3901.0,585.0,585.45,584.9,585.45,3901.0
2025-06-09 13:15:00,585.43,585.56,585.26,585.42,4885.0,585.43,585.56,585.26,585.42,4885.0
2025-06-09 13:20:00,585.42,585.79,585.42,585.78,3072.0,585.42,585.79,585.42,585.78,3072.0
2025-06-09 13:25:00,586.03,586.42,586.02,586.42,2031.0,586.03,586.42,586.02,586.42,2031.0
2025-06-09 13:30:00,586.5,586.5,585.81,585.96,7222.0,586.5,586.5,585.81,585.96,7222.0
2025-06-09 13:35:00,585.97,586.2,585.82,586.2,2151.0,585.97,586.2,585.82,586.2,2151.0
2025-06-09 13:40:00,586.06,586.6,586.02,586.59,3076.0,586.06,586.6,586.02,586.59,3076.0
2025-06-09 13:45:00,586.54,586.59,586.29,586.46,1174.0,586.54,586.59,586.29,586.46,1174.0
2025-06-09 13:50:00,586.46,586.63,586.34,586.5,1316.0,586.46,586.63,586.34,586.5,1316.0
2025-06-09 13:55:00,586.45,586.48,586.18,586.22,2143.0,586.45,586.48,586.18,586.22,2143.0
2025-06-09 14:00:00,586.26,586.57,586.26,586.43,1014.0,586.26,586.57,586.26,586.43,1014.0
2025-06-09 14:05:00,586.44,586.69,586.37,586.53,1746.0,586.44,586.69,586.37,586.53,1746.0
2025-06-09 14:10:00,586.7,586.92,586.7,586.71,4702.0,586.7,586.92,586.7,586.71,4702.0
2025-06-09 14:15:00,586.72,586.88,586.7,586.88,2020.0,586.72,586.88,586.7,586.88,2020.0
2025-06-09 14:20:00,586.76,586.94,586.63,586.77,3274.0,586.76,586.94,586.63,586.77,3274.0
2025-06-09 14:25:00,586.81,586.82,586.66,586.67,620.0,586.81,586.82,586.66,586.67,620.0
2025-06-09 14:30:00,586.79,587.0,586.49,586.58,4489.0,586.79,587.0,586.49,586.58,4489.0
2025-06-09 14:35:00,586.5,586.54,586.04,586.11,4281.0,586.5,586.54,586.04,586.11,4281.0
2025-06-09 14:40:00,586.11,586.2,585.88,585.88,4394.0,586.11,586.2,585.88,585.88,4394.0
2025-06-09 14:45:00,585.96,586.24,585.9,586.08,4961.0,585.96,586.24,585.9,586.08,4961.0
2025-06-09 14:50:00,586.13,586.16,585.97,585.97,5143.0,586.13,586.16,585.97,585.97,5143.0
2025-06-09 14:55:00,586.07,586.4,586.06,586.13,6622.0,586.07,586.4,586.06,586.13,6622.0
2025-06-09 15:00:00,586.13,586.19,586.01,586.06,5326.0,586.13,586.19,586.01,586.06,5326.0
2025-06-09 15:05:00,586.06,586.16,585.71,585.88,7220.0,586.06,586.16,585.71,585.88,7220.0
2025-06-09 15:10:00,585.98,586.18,585.48,585.48,4739.0,585.98,586.18,585.48,585.48,4739.0
2025-06-09 15:15:00,585.45,585.88,585.45,585.63,3942.0,585.45,585.88,585.45,585.63,3942.0
2025-06-09 15:20:00,585.63,585.73,585.34,585.73,10320.0,585.63,585.73,585.34,585.73,10320.0
2025-06-09 15:25:00,585.63,585.9,585.46,585.81,7872.0,585.63,585.9,585.46,585.81,7872.0
2025-06-09 15:30:00,585.78,585.93,585.51,585.79,7932.0,585.78,585.93,585.51,585.79,7932.0
2025-06-09 15:35:00,585.77,586.34,585.71,586.06,11421.0,585.77,586.34,585.71,586.06,11421.0
2025-06-09 15:40:00,586.05,586.09,585.49,585.49,9243.0,586.05,586.09,585.49,585.49,9243.0
2025-06-09 15:45:00,585.56,585.56,584.82,585.01,22565.0,585.56,585.56,584.82,585.01,22565.0
2025-06-09 15:50:00,585.23,585.64,584.76,584.85,28567.0,585.23,585.64,584.76,584.85,28567.0
2025-06-09 15:55:00,584.76,585.07,584.08,584.26,71402.0,584.76,585.07,584.08,584.26,71402.0
2025-06-10 09:30:00,584.65,585.35,584.21,584.4,48148.0,584.65,585.35,584.21,584.4,48148.0
2025-06-10 09:35:00,584.13,586.57,584.04,585.73,8128.0,584.13,586.57,584.04,585.73,8128.0
2025-06-10 09:40:00,585.86,586.19,585.58,586.19,7874.0,585.86,586.19,585.58,586.19,7874.0
2025-06-10 09:45:00,586.0,586.19,585.55,585.91,4728.0,586.0,586.19,585.55,585.91,4728.0
2025-06-10 09:50:00,585.91,586.1,585.06,585.15,7897.0,585.91,586.1,585.06,585.15,7897.0
2025-06-10 09:55:00,585.26,585.32,584.23,584.83,13809.0,585.26,585.32,584.23,584.83,13809.0
2025-06-10 10:00:00,584.96,585.15,583.16,584.77,18263.0,584.96,585.15,583.16,584.77,18263.0
2025-06-10 10:05:00,584.94,585.34,584.06,585.27,6947.0,584.94,585.34,584.06,585.27,6947.0
2025-06-10 10:10:00,585.0,585.07,584.52,584.52,5268.0,585.0,585.07,584.52,584.52,5268.0
2025-06-10 10:15:00,584.64,585.52,584.47,585.39,11228.0,584.64,585.52,584.47,585.39,11228.0
2025-06-10 10:20:00,585.67,586.36,585.61,586.31,8086.0,585.67,586.36,585.61,586.31,8086.0
2025-06-10 10:25:00,586.24,586.56,585.7,586.39,13003.0,586.24,586.56,585.7,586.39,13003.0
2025-06-10 10:30:00,586.45,586.63,586.15,586.4,5450.0,586.45,586.63,586.15,586.4,5450.0
2025-06-10 10:35:00,586.59,586.75,586.28,586.57,5697.0,586.59,586.75,586.28,586.57,5697.0
2025-06-10 10:40:00,586.61,587.45,586.6,587.45,4450.0,586.61,587.45,586.6,587.45,4450.0
2025-06-10 10:45:00,587.63,587.65,586.58,586.98,4200.0,587.63,587.65,586.58,586.98,4200.0
2025-06-10 10:50:00,586.99,587.21,586.8,586.99,3022.0,586.99,587.21,586.8,586.99,3022.0
2025-06-10 10:55:00,587.18,587.28,586.2,586.4,4549.0,587.18,587.28,586.2,586.4,4549.0
2025-06-10 11:00:00,586.4,587.09,586.38,586.65,2519.0,586.4,587.09,586.38,586.65,2519.0
2025-06-10 11:05:00,586.48,586.73,585.93,585.93,7262.0,586.48,586.73,585.93,585.93,7262.0
2025-06-10 11:10:00,585.93,586.31,585.93,586.0,2655.0,585.93,586.31,585.93,586.0,2655.0
2025-06-10 11:15:00,585.86,586.28,585.86,586.28,1150.0,585.86,586.28,585.86,586.28,1150.0
2025-06-10 11:20:00,586.29,586.49,585.37,585.39,3673.0,586.29,586.49,585.37,585.39,3673.0
2025-06-10 11:25:00,585.29,585.6,585.14,585.6,4049.0,585.29,585.6,585.14,585.6,4049.0
2025-06-10 11:30:00,585.59,585.83,584.51,585.58,13088.0,585.59,585.83,584.51,585.58,13088.0
2025-06-10 11:35:00,585.95,586.47,585.62,585.98,5821.0,585.95,586.47,585.62,585.98,5821.0
2025-06-10 11:40:00,585.97,586.19,585.73,585.92,5703.0,585.97,586.19,585.73,585.92,5703.0
2025-06-10 11:45:00,585.96,585.96,585.74,585.88,526.0,585.96,585.96,585.74,585.88,526.0
2025-06-10 11:50:00,585.88,586.4,585.87,586.4,3961.0,585.88,586.4,585.87,586.4,3961.0
2025-06-10 11:55:00,586.22,586.37,586.03,586.31,6379.0,586.22,586.37,586.03,586.31,6379.0
2025-06-10 12:00:00,586.45,586.81,586.45,586.78,4599.0,586.45,586.81,586.45,586.78,4599.0
2025-06-10 12:05:00,586.78,586.99,586.57,586.75,6617.0,586.78,586.99,586.57,586.75,6617.0
2025-06-10 12:10:00,586.93,586.98,586.65,586.78,7006.0,586.93,586.98,586.65,586.78,7006.0
2025-06-10 12:15:00,586.78,586.98,586.77,586.83,1645.0,586.78,586.98,586.77,586.83,1645.0
2025-06-10 12:20:00,586.93,586.93,586.72,586.8,4400.0,586.93,586.93,586.72,586.8,4400.0
2025-06-10 12:25:00,586.8,587.26,586.78,587.09,8851.0,586.8,587.26,586.78,587.09,8851.0
2025-06-10 12:30:00,587.1,587.42,587.1,587.3,5837.0,587.1,587.42,587.1,587.3,5837.0
2025-06-10 12:35:00,587.4,587.46,587.3,587.41,5997.0,587.4,587.46,587.3,587.41,5997.0
2025-06-10 12:40:00,587.31,587.57,587.24,587.44,10098.0,587.31,587.57,587.24,587.44,10098.0
2025-06-10 12:45:00,587.48,588.12,587.48,587.94,11467.0,587.48,588.12,587.48,587.94,11467.0
2025-06-10 12:50:00,588.0,588.06,587.88,588.0,8522.0,588.0,588.06,587.88,588.0,8522.0
2025-06-10 12:55:00,588.0,588.13,587.82,588.09,12050.0,588.0,588.13,587.82,588.09,12050.0
2025-06-10 13:00:00,588.06,588.15,587.72,587.86,11841.0,588.06,588.15,587.72,587.86,11841.0
2025-06-10 13:05:00,587.99,588.16,587.66,588.05,8267.0,587.99,588.16,587.66,588.05,8267.0
2025-06-10 13:10:00,588.0,589.18,587.99,588.75,8220.0,588.0,589.18,587.99,588.75,8220.0
2025-06-10 13:15:00,588.91,589.14,588.02,588.14,8047.0,588.91,589.14,588.02,588.14,8047.0
2025-06-10 13:20:00,588.14,588.25,587.99,588.24,1741.0,588.14,588.25,587.99,588.24,1741.0
2025-06-10 13:25:00,588.48,588.62,588.02,588.51,3664.0,588.48,588.62,588.02,588.51,3664.0
2025-06-10 13:30:00,588.51,588.95,588.43,588.51,3645.0,588.51,588.95,588.43,588.51,3645.0
2025-06-10 13:35:00,588.65,589.23,588.65,589.22,2742.0,588.65,589.23,588.65,589.22,2742.0
2025-06-10 13:40:00,589.17,589.17,588.8,589.06,3968.0,589.17,589.17,588.8,589.06,3968.0
2025-06-10 13:45:00,588.88,588.89,588.72,588.72,1229.0,588.88,588.89,588.72,588.72,1229.0
2025-06-10 13:50:00,588.86,589.13,588.73,589.11,19738.0,588.86,589.13,588.73,589.11,19738.0
2025-06-10 13:55:00,589.06,589.06,588.4,588.4,3611.0,589.06,589.06,588.4,588.4,3611.0
2025-06-10 14:00:00,588.31,588.36,587.7,588.32,3825.0,588.31,588.36,587.7,588.32,3825.0
2025-06-10 14:05:00,588.2,589.02,588.05,588.95,2821.0,588.2,589.02,588.05,588.95,2821.0
2025-06-10 14:10:00,588.87,588.87,588.37,588.4,2132.0,588.87,588.87,588.37,588.4,2132.0
2025-06-10 14:15:00,588.4,588.6,588.28,588.31,3302.0,588.4,588.6,588.28,588.31,3302.0
2025-06-10 14:20:00,588.47,588.47,588.14,588.45,1558.0,588.47,588.47,588.14,588.45,1558.0
2025-06-10 14:25:00,588.34,588.42,587.95,588.1,2760.0,588.34,588.42,587.95,588.1,2760.0
2025-06-10 14:30:00,588.22,588.23,587.7,587.8,3093.0,588.22,588.23,587.7,587.8,3093.0
2025-06-10 14:35:00,588.18,588.59,588.18,588.59,300.0,588.18,588.59,588.18,588.59,300.0
2025-06-10 14:40:00,588.66,588.67,588.47,588.47,2024.0,588.66,588.67,588.47,588.47,2024.0
2025-06-10 14:45:00,588.43,588.5,588.42,588.49,1816.0,588.43,588.5,588.42,588.49,1816.0
2025-06-10 14:50:00,588.49,588.79,588.36,588.63,1579.0,588.49,588.79,588.36,588.63,1579.0
2025-06-10 14:55:00,588.81,589.22,588.76,588.84,6267.0,588.81,589.22,588.76,588.84,6267.0
2025-06-10 15:00:00,588.75,589.15,588.65,589.06,1601.0,588.75,589.15,588.65,589.06,1601.0
2025-06-10 15:05:00,589.09,589.62,589.09,589.3,2861.0,589.09,589.62,589.09,589.3,2861.0
2025-06-10 15:10:00,589.31,589.38,589.02,589.02,2170.0,589.31,589.38,589.02,589.02,2170.0
2025-06-10 15:15:00,588.92,589.15,588.91,588.95,2412.0,588.92,589.15,588.91,588.95,2412.0
2025-06-10 15:20:00,588.99,589.28,588.99,589.15,2506.0,588.99,589.28,588.99,589.15,2506.0
2025-06-10 15:25:00,589.07,589.15,588.94,588.94,3252.0,589.07,589.15,588.94,588.94,3252.0
2025-06-10 15:30:00,589.09,589.11,588.79,588.95,8354.0,589.09,589.11,588.79,588.95,8354.0
2025-06-10 15:35:00,588.87,588.87,588.52,588.65,5864.0,588.87,588.87,588.52,588.65,5864.0
2025-06-10 15:40:00,588.64,588.94,588.55,588.76,6479.0,588.64,588.94,588.55,588.76,6479.0
2025-06-10 15:45:00,588.67,588.81,588.06,588.06,5245.0,588.67,588.81,588.06,588.06,5245.0
2025-06-10 15:50:00,588.33,589.08,588.19,589.08,11434.0,588.33,589.08,588.19,589.08,11434.0
2025-06-10 15:55:00,589.18,589.87,589.12,589.42,43824.0,589.18,589.87,589.12,589.42,43824.0
2025-06-11 09:30:00,590.32,590.32,587.6,587.94,53408.0,590.32,590.32,587.6,587.94,53408.0
2025-06-11 09:35:00,587.98,590.04,587.93,589.66,133218.0,587.98,590.04,587.93,589.66,133218.0
2025-06-11 09:40:00,589.71,591.55,589.71,591.08,8648.0,589.71,591.55,589.71,591.08,8648.0
2025-06-11 09:45:00,590.96,591.55,590.22,590.79,7863.0,590.96,591.55,590.22,590.79,7863.0
2025-06-11 09:50:00,590.73,591.5,590.27,591.23,6897.0,590.73,591.5,590.27,591.23,6897.0
2025-06-11 09:55:00,591.16,591.2,590.38,590.58,22177.0,591.16,591.2,590.38,590.58,22177.0
2025-06-11 10:00:00,590.58,591.53,590.31,590.96,26948.0,590.58,591.53,590.31,590.96,26948.0
2025-06-11 10:05:00,590.84,591.33,590.74,591.33,7601.0,590.84,591.33,590.74,591.33,7601.0
2025-06-11 10:10:00,591.33,591.87,590.62,591.79,17935.0,591.33,591.87,590.62,591.79,17935.0
2025-06-11 10:15:00,591.9,592.02,591.35,591.8,13617.0,591.9,592.02,591.35,591.8,13617.0
2025-06-11 10:20:00,591.79,592.79,591.65,592.75,57629.0,591.79,592.79,591.65,592.75,57629.0
2025-06-11 10:25:00,592.75,592.84,592.16,592.7,17384.0,592.75,592.84,592.16,592.7,17384.0
2025-06-11 10:30:00,592.75,593.0,591.81,592.92,44737.0,592.75,593.0,591.81,592.92,44737.0
2025-06-11 10:35:00,592.93,593.19,592.5,593.02,12334.0,592.93,593.19,592.5,593.02,12334.0
2025-06-11 10:40:00,592.83,593.38,592.22,593.34,7039.0,592.83,593.38,592.22,593.34,7039.0
2025-06-11 10:45:00,593.34,593.97,593.22,593.68,22143.0,593.34,593.97,593.22,593.68,22143.0
2025-06-11 10:50:00,593.9,593.9,593.35,593.59,5501.0,593.9,593.9,593.35,593.59,5501.0
2025-06-11 10:55:00,593.35,594.08,593.35,593.57,16088.0,593.35,594.08,593.35,593.57,16088.0
2025-06-11 11:00:00,593.48,593.52,593.19,593.43,4980.0,593.48,593.52,593.19,593.43,4980.0
2025-06-11 11:05:00,593.25,593.25,592.25,592.4,9785.0,593.25,593.25,592.25,592.4,9785.0
2025-06-11 11:10:00,592.39,593.16,592.33,592.72,3835.0,592.39,593.16,592.33,592.72,3835.0
2025-06-11 11:15:00,592.84,593.2,592.84,592.99,3521.0,592.84,593.2,592.84,592.99,3521.0
2025-06-11 11:20:00,593.12,593.21,592.95,593.11,4006.0,593.12,593.21,592.95,593.11,4006.0
2025-06-11 11:25:00,593.11,593.15,592.7,592.75,6351.0,593.11,593.15,592.7,592.75,6351.0
2025-06-11 11:30:00,592.65,593.19,592.34,593.05,4764.0,592.65,593.19,592.34,593.05,4764.0
2025-06-11 11:35:00,592.77,593.2,592.77,592.89,13438.0,592.77,593.2,592.77,592.89,13438.0
2025-06-11 11:40:00,592.95,593.13,592.77,592.77,11065.0,592.95,593.13,592.77,592.77,11065.0
2025-06-11 11:45:00,592.76,593.05,592.6,592.87,8691.0,592.76,593.05,592.6,592.87,8691.0
2025-06-11 11:50:00,592.87,593.32,592.87,593.27,14352.0,592.87,593.32,592.87,593.27,14352.0
2025-06-11 11:55:00,593.13,593.27,592.51,592.99,14663.0,593.13,593.27,592.51,592.99,14663.0
2025-06-11 12:00:00,592.99,593.1,591.9,592.0,5037.0,592.99,593.1,591.9,592.0,5037.0
2025-06-11 12:05:00,591.82,592.05,591.47,592.05,4448.0,591.82,592.05,591.47,592.05,4448.0
2025-06-11 12:10:00,592.08,592.47,591.6,592.25,7164.0,592.08,592.47,591.6,592.25,7164.0
2025-06-11 12:15:00,592.37,592.5,592.06,592.36,4751.0,592.37,592.5,592.06,592.36,4751.0
2025-06-11 12:20:00,592.23,592.59,592.21,592.5,7333.0,592.23,592.59,592.21,592.5,7333.0
2025-06-11 12:25:00,592.61,593.11,592.61,592.97,4128.0,592.61,593.11,592.61,592.97,4128.0
2025-06-11 12:30:00,593.1,593.69,593.1,593.27,13121.0,593.1,593.69,593.1,593.27,13121.0
2025-06-11 12:35:00,593.19,593.33,592.64,592.92,6295.0,593.19,593.33,592.64,592.92,6295.0
2025-06-11 12:40:00,592.82,593.15,592.67,593.06,8355.0,592.82,593.15,592.67,593.06,8355.0
2025-06-11 12:45:00,593.06,593.73,592.97,593.37,6777.0,593.06,593.73,592.97,593.37,6777.0
2025-06-11 12:50:00,593.51,593.69,593.39,593.69,5046.0,593.51,593.69,593.39,593.69,5046.0
2025-06-11 12:55:00,593.63,594.06,593.52,593.88,11660.0,593.63,594.06,593.52,593.88,11660.0
2025-06-11 13:00:00,593.66,594.1,593.53,594.1,7089.0,593.66,594.1,593.53,594.1,7089.0
2025-06-11 13:05:00,594.02,594.34,593.73,594.34,5480.0,594.02,594.34,593.73,594.34,5480.0
2025-06-11 13:10:00,594.14,594.15,593.82,593.82,5699.0,594.14,594.15,593.82,593.82,5699.0
2025-06-11 13:15:00,593.74,594.07,593.74,593.79,6925.0,593.74,594.07,593.74,593.79,6925.0
2025-06-11 13:20:00,593.94,594.23,593.79,594.15,2376.0,593.94,594.23,593.79,594.15,2376.0
2025-06-11 13:25:00,594.11,594.59,594.11,594.49,5388.0,594.11,594.59,594.11,594.49,5388.0
2025-06-11 13:30:00,594.59,594.71,593.71,593.71,13066.0,594.59,594.71,593.71,593.71,13066.0
2025-06-11 13:35:00,593.9,594.07,593.68,593.71,7386.0,593.9,594.07,593.68,593.71,7386.0
2025-06-11 13:40:00,593.75,593.77,592.99,593.48,6250.0,593.75,593.77,592.99,593.48,6250.0
2025-06-11 13:45:00,593.32,593.44,593.06,593.1,4073.0,593.32,593.44,593.06,593.1,4073.0
2025-06-11 13:50:00,593.08,593.52,593.08,593.41,4237.0,593.08,593.52,593.08,593.41,4237.0
2025-06-11 13:55:00,593.46,593.46,592.61,592.62,3778.0,593.46,593.46,592.61,592.62,3778.0
2025-06-11 14:00:00,592.62,592.72,591.09,591.83,8735.0,592.62,592.72,591.09,591.83,8735.0
2025-06-11 14:05:00,591.86,592.27,591.69,592.2,4629.0,591.86,592.27,591.69,592.2,4629.0
2025-06-11 14:10:00,592.0,592.0,590.95,591.0,8369.0,592.0,592.0,590.95,591.0,8369.0
2025-06-11 14:15:00,590.58,590.85,589.54,590.33,8067.0,590.58,590.85,589.54,590.33,8067.0
2025-06-11 14:20:00,590.56,590.68,590.25,590.55,3522.0,590.56,590.68,590.25,590.55,3522.0
2025-06-11 14:25:00,590.71,590.73,590.1,590.1,2603.0,590.71,590.73,590.1,590.1,2603.0
2025-06-11 14:30:00,590.08,590.82,589.51,590.37,6362.0,590.08,590.82,589.51,590.37,6362.0
2025-06-11 14:35:00,590.35,590.84,590.35,590.84,3381.0,590.35,590.84,590.35,590.84,3381.0
2025-06-11 14:40:00,590.66,590.85,590.13,590.82,4127.0,590.66,590.85,590.13,590.82,4127.0
2025-06-11 14:45:00,590.65,591.24,590.65,591.22,3135.0,590.65,591.24,590.65,591.22,3135.0
2025-06-11 14:50:00,591.16,591.3,590.67,590.85,7798.0,591.16,591.3,590.67,590.85,7798.0
2025-06-11 14:55:00,590.84,590.86,590.05,590.21,5517.0,590.84,590.86,590.05,590.21,5517.0
2025-06-11 15:00:00,590.22,590.23,589.37,589.64,8084.0,590.22,590.23,589.37,589.64,8084.0
2025-06-11 15:05:00,589.57,589.9,589.11,589.87,7943.0,589.57,589.9,589.11,589.87,7943.0
2025-06-11 15:10:00,589.82,590.06,589.59,590.02,8329.0,589.82,590.06,589.59,590.02,8329.0
2025-06-11 15:15:00,589.92,589.96,589.25,589.47,3204.0,589.92,589.96,589.25,589.47,3204.0
2025-06-11 15:20:00,589.38,590.25,589.38,589.91,7609.0,589.38,590.25,589.38,589.91,7609.0
2025-06-11 15:25:00,590.09,590.21,589.52,589.72,8871.0,590.09,590.21,589.52,589.72,8871.0
2025-06-11 15:30:00,589.87,590.15,588.81,588.83,7832.0,589.87,590.15,588.81,588.83,7832.0
2025-06-11 15:35:00,588.82,589.71,588.82,589.71,6777.0,588.82,589.71,588.82,589.71,6777.0
2025-06-11 15:40:00,589.67,590.04,589.52,589.87,8591.0,589.67,590.04,589.52,589.87,8591.0
2025-06-11 15:45:00,589.88,590.24,589.3,589.5,9109.0,589.88,590.24,589.3,589.5,9109.0
2025-06-11 15:50:00,589.59,590.51,589.5,590.2,13987.0,589.59,590.51,589.5,590.2,13987.0
2025-06-11 15:55:00,590.21,591.16,590.08,591.16,98970.0,590.21,591.16,590.08,591.16,98970.0
2025-06-12 09:30:00,589.43,589.43,586.54,586.6,34691.0,589.43,589.43,586.54,586.6,34691.0
2025-06-12 09:35:00,586.61,587.25,584.56,586.95,22609.0,586.61,587.25,584.56,586.95,22609.0
2025-06-12 09:40:00,587.13,588.2,587.13,587.32,10523.0,587.13,588.2,587.13,587.32,10523.0
2025-06-12 09:45:00,587.42,587.73,586.3,587.73,11114.0,587.42,587.73,586.3,587.73,11114.0
2025-06-12 09:50:00,587.9,588.05,586.82,586.94,21972.0,587.9,588.05,586.82,586.94,21972.0
2025-06-12 09:55:00,586.86,588.84,586.55,588.71,14151.0,586.86,588.84,586.55,588.71,14151.0
2025-06-12 10:00:00,588.41,589.21,587.41,588.96,15324.0,588.41,589.21,587.41,588.96,15324.0
2025-06-12 10:05:00,588.61,588.74,588.05,588.42,7434.0,588.61,588.74,588.05,588.42,7434.0
2025-06-12 10:10:00,588.42,589.03,588.0,589.03,8003.0,588.42,589.03,588.0,589.03,8003.0
2025-06-12 10:15:00,589.06,590.08,589.05,589.69,24322.0,589.06,590.08,589.05,589.69,24322.0
2025-06-12 10:20:00,589.83,590.09,589.08,589.63,7127.0,589.83,590.09,589.08,589.63,7127.0
2025-06-12 10:25:00,589.36,589.98,589.36,589.85,2400.0,589.36,589.98,589.36,589.85,2400.0
2025-06-12 10:30:00,589.85,590.56,589.82,589.96,8434.0,589.85,590.56,589.82,589.96,8434.0
2025-06-12 10:35:00,589.96,590.41,589.71,590.26,15205.0,589.96,590.41,589.71,590.26,15205.0
2025-06-12 10:40:00,590.32,590.67,589.49,589.55,13977.0,590.32,590.67,589.49,589.55,13977.0
2025-06-12 10:45:00,589.53,589.53,588.91,589.16,6739.0,589.53,589.53,588.91,589.16,6739.0
2025-06-12 10:50:00,589.15,589.33,588.87,589.02,13380.0,589.15,589.33,588.87,589.02,13380.0
2025-06-12 10:55:00,588.83,589.13,588.61,588.65,4306.0,588.83,589.13,588.61,588.65,4306.0
2025-06-12 11:00:00,588.65,589.76,588.65,589.68,8505.0,588.65,589.76,588.65,589.68,8505.0
2025-06-12 11:05:00,589.68,589.8,589.13,589.32,10141.0,589.68,589.8,589.13,589.32,10141.0
2025-06-12 11:10:00,589.16,589.66,589.04,589.65,3847.0,589.16,589.66,589.04,589.65,3847.0
2025-06-12 11:15:00,589.46,589.6,588.74,589.05,4158.0,589.46,589.6,588.74,589.05,4158.0
2025-06-12 11:20:00,589.01,589.01,587.97,588.06,4047.0,589.01,589.01,587.97,588.06,4047.0
2025-06-12 11:25:00,588.01,589.12,587.89,588.66,4586.0,588.01,589.12,587.89,588.66,4586.0
2025-06-12 11:30:00,588.66,588.91,588.38,588.59,4365.0,588.66,588.91,588.38,588.59,4365.0
2025-06-12 11:35:00,588.7,588.74,588.35,588.35,2788.0,588.7,588.74,588.35,588.35,2788.0
2025-06-12 11:40:00,588.17,588.81,588.14,588.3,4360.0,588.17,588.81,588.14,588.3,4360.0
2025-06-12 11:45:00,588.3,588.3,587.69,587.86,4874.0,588.3,588.3,587.69,587.86,4874.0
2025-06-12 11:50:00,587.69,588.15,587.64,588.04,4411.0,587.69,588.15,587.64,588.04,4411.0
2025-06-12 11:55:00,588.22,588.25,587.77,587.91,4130.0,588.22,588.25,587.77,587.91,4130.0
2025-06-12 12:00:00,587.9,588.04,587.29,587.39,4485.0,587.9,588.04,587.29,587.39,4485.0
2025-06-12 12:05:00,587.39,588.25,587.33,588.25,4491.0,587.39,588.25,587.33,588.25,4491.0
2025-06-12 12:10:00,587.99,588.52,587.99,588.35,4114.0,587.99,588.52,587.99,588.35,4114.0
2025-06-12 12:15:00,588.18,588.34,587.99,588.14,2734.0,588.18,588.34,587.99,588.14,2734.0
2025-06-12 12:20:00,588.2,588.2,587.68,587.68,1732.0,588.2,588.2,587.68,587.68,1732.0
2025-06-12 12:25:00,587.74,588.03,587.53,587.84,9539.0,587.74,588.03,587.53,587.84,9539.0
2025-06-12 12:30:00,587.74,587.8,586.96,587.67,20254.0,587.74,587.8,586.96,587.67,20254.0
2025-06-12 12:35:00,587.67,588.24,587.67,588.23,4795.0,587.67,588.24,587.67,588.23,4795.0
2025-06-12 12:40:00,588.07,588.33,587.92,588.26,6655.0,588.07,588.33,587.92,588.26,6655.0
2025-06-12 12:45:00,588.23,588.23,587.95,588.15,3416.0,588.23,588.23,587.95,588.15,3416.0
2025-06-12 12:50:00,587.95,588.13,587.75,587.89,3689.0,587.95,588.13,587.75,587.89,3689.0
2025-06-12 12:55:00,587.73,587.84,587.39,587.51,1603.0,587.73,587.84,587.39,587.51,1603.0
2025-06-12 13:00:00,587.5,588.0,587.38,587.38,4974.0,587.5,588.0,587.38,587.38,4974.0
2025-06-12 13:05:00,587.5,587.67,587.33,587.33,1984.0,587.5,587.67,587.33,587.33,1984.0
2025-06-12 13:10:00,587.67,587.73,587.49,587.7,4012.0,587.67,587.73,587.49,587.7,4012.0
2025-06-12 13:15:00,587.82,588.05,587.74,587.74,4584.0,587.82,588.05,587.74,587.74,4584.0
2025-06-12 13:20:00,587.74,587.87,587.6,587.6,2441.0,587.74,587.87,587.6,587.6,2441.0
2025-06-12 13:25:00,587.7,587.78,587.32,587.4,2441.0,587.7,587.78,587.32,587.4,2441.0
2025-06-12 13:30:00,587.55,588.29,587.38,588.21,5460.0,587.55,588.29,587.38,588.21,5460.0
2025-06-12 13:35:00,588.25,588.26,587.86,587.86,2146.0,588.25,588.26,587.86,587.86,2146.0
2025-06-12 13:40:00,587.88,587.98,587.85,587.85,1280.0,587.88,587.98,587.85,587.85,1280.0
2025-06-12 13:45:00,587.85,587.86,587.51,587.52,3199.0,587.85,587.86,587.51,587.52,3199.0
2025-06-12 13:50:00,587.6,587.79,587.52,587.6,7678.0,587.6,587.79,587.52,587.6,7678.0
2025-06-12 13:55:00,587.51,587.51,587.21,587.24,3011.0,587.51,587.51,587.21,587.24,3011.0
2025-06-12 14:00:00,587.12,587.48,587.12,587.33,5227.0,587.12,587.48,587.12,587.33,5227.0
2025-06-12 14:05:00,587.34,587.41,587.1,587.24,3787.0,587.34,587.41,587.1,587.24,3787.0
2025-06-12 14:10:00,587.29,587.29,587.0,587.0,2568.0,587.29,587.29,587.0,587.0,2568.0
2025-06-12 14:15:00,587.07,587.19,587.06,587.07,2039.0,587.07,587.19,587.06,587.07,2039.0
2025-06-12 14:20:00,587.19,587.3,586.89,587.01,6177.0,587.19,587.3,586.89,587.01,6177.0
2025-06-12 14:25:00,587.01,587.06,586.74,587.04,8046.0,587.01,587.06,586.74,587.04,8046.0
2025-06-12 14:30:00,587.19,587.44,586.86,587.4,6743.0,587.19,587.44,586.86,587.4,6743.0
2025-06-12 14:35:00,587.51,587.72,587.33,587.6,7662.0,587.51,587.72,587.33,587.6,7662.0
2025-06-12 14:40:00,587.49,587.89,587.44,587.62,2002.0,587.49,587.89,587.44,587.62,2002.0
2025-06-12 14:45:00,587.63,587.9,587.57,587.81,2279.0,587.63,587.9,587.57,587.81,2279.0
2025-06-12 14:50:00,587.97,588.37,587.96,588.31,7731.0,587.97,588.37,587.96,588.31,7731.0
2025-06-12 14:55:00,588.3,588.49,588.14,588.36,8235.0,588.3,588.49,588.14,588.36,8235.0
2025-06-12 15:00:00,588.3,588.47,588.3,588.36,4862.0,588.3,588.47,588.3,588.36,4862.0
2025-06-12 15:05:00,588.4,588.48,588.0,588.04,4303.0,588.4,588.48,588.0,588.04,4303.0
2025-06-12 15:10:00,588.13,588.3,588.1,588.17,8641.0,588.13,588.3,588.1,588.17,8641.0
2025-06-12 15:15:00,588.14,588.41,588.14,588.34,8413.0,588.14,588.41,588.14,588.34,8413.0
2025-06-12 15:20:00,588.26,588.86,588.19,588.86,5136.0,588.26,588.86,588.19,588.86,5136.0
2025-06-12 15:25:00,588.69,588.71,588.46,588.63,5193.0,588.69,588.71,588.46,588.63,5193.0
2025-06-12 15:30:00,588.63,588.81,588.46,588.67,13839.0,588.63,588.81,588.46,588.67,13839.0
2025-06-12 15:35:00,588.69,588.89,588.45,588.63,8200.0,588.69,588.89,588.45,588.63,8200.0
2025-06-12 15:40:00,588.63,588.68,588.43,588.43,6689.0,588.63,588.68,588.43,588.43,6689.0
2025-06-12 15:45:00,588.35,588.58,588.24,588.33,6150.0,588.35,588.58,588.24,588.33,6150.0
2025-06-12 15:50:00,588.2,588.5,587.92,587.93,13198.0,588.2,588.5,587.92,587.93,13198.0
2025-06-12 15:55:00,587.97,589.34,587.97,589.28,46693.0,587.97,589.34,587.97,589.28,46693.0
2025-06-13 09:30:00,572.86,575.24,560.09,560.7,207311.0,572.86,575.24,560.09,560.7,207311.0
2025-06-13 09:35:00,560.67,567.44,560.67,563.63,150789.0,560.67,567.44,560.67,563.63,150789.0
2025-06-13 09:40:00,563.83,566.86,563.57,563.83,168132.0,563.83,566.86,563.57,563.83,168132.0
2025-06-13 09:45:00,563.86,564.77,562.05,563.13,95735.0,563.86,564.77,562.05,563.13,95735.0
2025-06-13 09:50:00,562.91,563.38,561.06,561.53,65514.0,562.91,563.38,561.06,561.53,65514.0
2025-06-13 09:55:00,561.53,563.1,561.26,563.08,77177.0,561.53,563.1,561.26,563.08,77177.0
2025-06-13 10:00:00,563.27,563.82,559.45,560.18,116739.0,563.27,563.82,559.45,560.18,116739.0
2025-06-13 10:05:00,560.11,561.79,559.0,561.05,111408.0,560.11,561.79,559.0,561.05,111408.0
2025-06-13 10:10:00,561.05,561.95,559.39,559.99,127966.0,561.05,561.95,559.39,559.99,127966.0
2025-06-13 10:15:00,559.93,561.32,559.14,559.98,70275.0,559.93,561.32,559.14,559.98,70275.0
2025-06-13 10:20:00,559.92,559.92,556.8,557.0,61111.0,559.92,559.92,556.8,557.0,61111.0
2025-06-13 10:25:00,557.0,558.97,555.15,557.45,87685.0,557.0,558.97,555.15,557.45,87685.0
2025-06-13 10:30:00,557.51,557.77,555.57,556.21,58097.0,557.51,557.77,555.57,556.21,58097.0
2025-06-13 10:35:00,556.34,556.34,552.51,554.3,83840.0,556.34,556.34,552.51,554.3,83840.0
2025-06-13 10:40:00,554.3,555.19,553.24,554.0,43379.0,554.3,555.19,553.24,554.0,43379.0
2025-06-13 10:45:00,553.98,555.67,553.0,555.25,54100.0,553.98,555.67,553.0,555.25,54100.0
2025-06-13 10:50:00,555.25,557.0,554.88,556.99,68768.0,555.25,557.0,554.88,556.99,68768.0
2025-06-13 10:55:00,557.0,558.18,557.0,557.63,38021.0,557.0,558.18,557.0,557.63,38021.0
2025-06-13 11:00:00,557.78,559.81,557.13,559.61,21905.0,557.78,559.81,557.13,559.61,21905.0
2025-06-13 11:05:00,559.1,560.24,558.77,559.72,28836.0,559.1,560.24,558.77,559.72,28836.0
2025-06-13 11:10:00,559.6,560.94,559.04,560.15,24500.0,559.6,560.94,559.04,560.15,24500.0
2025-06-13 11:15:00,560.31,560.76,559.08,559.75,26396.0,560.31,560.76,559.08,559.75,26396.0
2025-06-13 11:20:00,559.48,561.19,559.48,560.75,15428.0,559.48,561.19,559.48,560.75,15428.0
2025-06-13 11:25:00,560.86,562.29,560.65,562.16,15385.0,560.86,562.29,560.65,562.16,15385.0
2025-06-13 11:30:00,562.08,562.92,561.67,562.19,23575.0,562.08,562.92,561.67,562.19,23575.0
2025-06-13 11:35:00,562.19,562.19,561.0,561.11,11747.0,562.19,562.19,561.0,561.11,11747.0
2025-06-13 11:40:00,560.88,561.98,560.65,561.7,18622.0,560.88,561.98,560.65,561.7,18622.0
2025-06-13 11:45:00,561.72,563.51,561.72,562.97,26637.0,561.72,563.51,561.72,562.97,26637.0
2025-06-13 11:50:00,562.97,563.66,562.75,563.66,22289.0,562.97,563.66,562.75,563.66,22289.0
2025-06-13 11:55:00,563.58,563.67,562.9,562.9,9664.0,563.58,563.67,562.9,562.9,9664.0
2025-06-13 12:00:00,563.02,564.38,562.99,564.27,17526.0,563.02,564.38,562.99,564.27,17526.0
2025-06-13 12:05:00,564.21,564.26,563.64,563.94,14870.0,564.21,564.26,563.64,563.94,14870.0
2025-06-13 12:10:00,563.71,565.22,563.07,564.51,44789.0,563.71,565.22,563.07,564.51,44789.0
2025-06-13 12:15:00,564.69,565.03,563.98,564.82,35652.0,564.69,565.03,563.98,564.82,35652.0
2025-06-13 12:20:00,564.83,565.57,564.01,565.57,17043.0,564.83,565.57,564.01,565.57,17043.0
2025-06-13 12:25:00,565.47,565.53,563.9,564.05,20734.0,565.47,565.53,563.9,564.05,20734.0
2025-06-13 12:30:00,564.11,564.17,563.5,563.54,13117.0,564.11,564.17,563.5,563.54,13117.0
2025-06-13 12:35:00,563.54,564.07,562.99,563.24,23669.0,563.54,564.07,562.99,563.24,23669.0
2025-06-13 12:40:00,563.1,563.37,562.89,563.0,13259.0,563.1,563.37,562.89,563.0,13259.0
2025-06-13 12:45:00,562.99,563.35,562.61,562.61,23563.0,562.99,563.35,562.61,562.61,23563.0
2025-06-13 12:50:00,562.66,564.44,562.06,564.4,19679.0,562.66,564.44,562.06,564.4,19679.0
2025-06-13 12:55:00,564.22,564.37,563.38,563.7,9360.0,564.22,564.37,563.38,563.7,9360.0
2025-06-13 13:00:00,563.46,563.91,563.45,563.76,18326.0,563.46,563.91,563.45,563.76,18326.0
2025-06-13 13:05:00,563.82,563.94,562.35,562.71,19108.0,563.82,563.94,562.35,562.71,19108.0
2025-06-13 13:10:00,562.63,562.73,561.36,561.93,20689.0,562.63,562.73,561.36,561.93,20689.0
2025-06-13 13:15:00,561.78,561.95,561.19,561.4,6311.0,561.78,561.95,561.19,561.4,6311.0
2025-06-13 13:20:00,561.53,562.23,561.4,561.92,14460.0,561.53,562.23,561.4,561.92,14460.0
2025-06-13 13:25:00,561.93,562.53,561.75,561.94,18056.0,561.93,562.53,561.75,561.94,18056.0
2025-06-13 13:30:00,561.62,561.88,561.33,561.54,11781.0,561.62,561.88,561.33,561.54,11781.0
2025-06-13 13:35:00,561.4,561.87,561.3,561.85,14182.0,561.4,561.87,561.3,561.85,14182.0
2025-06-13 13:40:00,561.62,562.1,561.34,561.59,17022.0,561.62,562.1,561.34,561.59,17022.0
2025-06-13 13:45:00,561.76,561.88,561.25,561.25,10503.0,561.76,561.88,561.25,561.25,10503.0
2025-06-13 13:50:00,561.38,562.25,561.25,562.25,15840.0,561.38,562.25,561.25,562.25,15840.0
2025-06-13 13:55:00,562.25,562.68,561.96,562.59,8050.0,562.25,562.68,561.96,562.59,8050.0
2025-06-13 14:00:00,562.59,563.39,561.23,561.8,19186.0,562.59,563.39,561.23,561.8,19186.0
2025-06-13 14:05:00,561.8,562.04,560.89,561.09,14677.0,561.8,562.04,560.89,561.09,14677.0
2025-06-13 14:10:00,561.25,561.68,560.86,561.33,22794.0,561.25,561.68,560.86,561.33,22794.0
2025-06-13 14:15:00,561.44,561.44,560.6,561.31,9836.0,561.44,561.44,560.6,561.31,9836.0
2025-06-13 14:20:00,561.18,561.36,560.27,560.42,18476.0,561.18,561.36,560.27,560.42,18476.0
2025-06-13 14:25:00,560.28,560.45,559.25,559.46,23876.0,560.28,560.45,559.25,559.46,23876.0
2025-06-13 14:30:00,559.5,559.69,558.52,558.96,24773.0,559.5,559.69,558.52,558.96,24773.0
2025-06-13 14:35:00,558.91,558.91,558.0,558.35,19558.0,558.91,558.91,558.0,558.35,19558.0
2025-06-13 14:40:00,558.19,559.05,558.19,558.94,14763.0,558.19,559.05,558.19,558.94,14763.0
2025-06-13 14:45:00,559.06,559.79,558.98,559.2,18130.0,559.06,559.79,558.98,559.2,18130.0
2025-06-13 14:50:00,559.37,559.7,559.27,559.64,17841.0,559.37,559.7,559.27,559.64,17841.0
2025-06-13 14:55:00,559.7,559.79,559.0,559.17,19082.0,559.7,559.79,559.0,559.17,19082.0
2025-06-13 15:00:00,559.31,559.5,558.25,559.35,17883.0,559.31,559.5,558.25,559.35,17883.0
2025-06-13 15:05:00,559.4,560.02,558.94,560.0,13522.0,559.4,560.02,558.94,560.0,13522.0
2025-06-13 15:10:00,559.9,560.08,559.6,559.82,15145.0,559.9,560.08,559.6,559.82,15145.0
2025-06-13 15:15:00,559.84,559.88,559.24,559.43,25729.0,559.84,559.88,559.24,559.43,25729.0
2025-06-13 15:20:00,559.37,559.8,559.03,559.38,37421.0,559.37,559.8,559.03,559.38,37421.0
2025-06-13 15:25:00,559.24,559.95,559.18,559.76,20138.0,559.24,559.95,559.18,559.76,20138.0
2025-06-13 15:30:00,559.64,559.95,559.21,559.43,25658.0,559.64,559.95,559.21,559.43,25658.0
2025-06-13 15:35:00,559.37,560.36,559.27,559.8,25313.0,559.37,560.36,559.27,559.8,25313.0
2025-06-13 15:40:00,559.69,560.14,559.07,559.18,23138.0,559.69,560.14,559.07,559.18,23138.0
2025-06-13 15:45:00,559.18,560.72,558.72,560.28,38265.0,559.18,560.72,558.72,560.28,38265.0
2025-06-13 15:50:00,560.13,561.16,560.13,560.44,38352.0,560.13,561.16,560.13,560.44,38352.0
2025-06-13 15:55:00,560.44,561.98,560.3,561.97,172072.0,560.44,561.98,560.3,561.97,172072.0
2025-06-16 09:30:00,563.9,570.04,562.64,569.17,99522.0,563.9,570.04,562.64,569.17,99522.0
2025-06-16 09:35:00,569.99,572.67,569.57,572.62,65012.0,569.99,572.67,569.57,572.62,65012.0
2025-06-16 09:40:00,572.63,573.59,571.78,572.3,42991.0,572.63,573.59,571.78,572.3,42991.0
2025-06-16 09:45:00,572.4,572.87,571.29,571.88,35771.0,572.4,572.87,571.29,571.88,35771.0
2025-06-16 09:50:00,571.88,572.66,570.47,572.39,49894.0,571.88,572.66,570.47,572.39,49894.0
2025-06-16 09:55:00,572.72,573.94,572.45,573.13,19754.0,572.72,573.94,572.45,573.13,19754.0
2025-06-16 10:00:00,573.38,574.0,571.94,572.43,18955.0,573.38,574.0,571.94,572.43,18955.0
2025-06-16 10:05:00,572.43,572.7,570.53,571.05,30305.0,572.43,572.7,570.53,571.05,30305.0
2025-06-16 10:10:00,571.0,571.94,570.77,571.76,31290.0,571.0,571.94,570.77,571.76,31290.0
2025-06-16 10:15:00,571.61,572.37,571.17,571.9,55327.0,571.61,572.37,571.17,571.9,55327.0
2025-06-16 10:20:00,572.03,573.0,571.9,572.96,13880.0,572.03,573.0,571.9,572.96,13880.0
2025-06-16 10:25:00,573.01,574.39,573.0,573.42,27141.0,573.01,574.39,573.0,573.42,27141.0
2025-06-16 10:30:00,573.43,574.47,573.16,574.47,6877.0,573.43,574.47,573.16,574.47,6877.0
2025-06-16 10:35:00,574.43,574.56,572.96,572.97,9718.0,574.43,574.56,572.96,572.97,9718.0
2025-06-16 10:40:00,572.99,574.43,572.98,574.27,13584.0,572.99,574.43,572.98,574.27,13584.0
2025-06-16 10:45:00,574.35,574.65,574.14,574.45,18379.0,574.35,574.65,574.14,574.45,18379.0
2025-06-16 10:50:00,574.63,574.73,574.23,574.25,4926.0,574.63,574.73,574.23,574.25,4926.0
2025-06-16 10:55:00,574.52,574.91,574.31,574.81,8497.0,574.52,574.91,574.31,574.81,8497.0
2025-06-16 11:00:00,574.81,575.0,574.39,574.39,20321.0,574.81,575.0,574.39,574.39,20321.0
2025-06-16 11:05:00,574.44,574.44,572.43,572.59,16721.0,574.44,574.44,572.43,572.59,16721.0
2025-06-16 11:10:00,572.58,572.91,572.2,572.7,12063.0,572.58,572.91,572.2,572.7,12063.0
2025-06-16 11:15:00,572.72,573.19,572.41,572.45,9937.0,572.72,573.19,572.41,572.45,9937.0
2025-06-16 11:20:00,572.53,572.94,572.17,572.6,6980.0,572.53,572.94,572.17,572.6,6980.0
2025-06-16 11:25:00,572.6,572.86,572.04,572.15,12461.0,572.6,572.86,572.04,572.15,12461.0
2025-06-16 11:30:00,572.45,572.95,571.93,572.81,20395.0,572.45,572.95,571.93,572.81,20395.0
2025-06-16 11:35:00,572.74,573.41,572.65,573.14,21468.0,572.74,573.41,572.65,573.14,21468.0
2025-06-16 11:40:00,573.14,573.32,572.62,572.62,16762.0,573.14,573.32,572.62,572.62,16762.0
2025-06-16 11:45:00,572.63,573.4,572.6,573.4,8142.0,572.63,573.4,572.6,573.4,8142.0
2025-06-16 11:50:00,573.28,573.36,572.68,572.68,9502.0,573.28,573.36,572.68,572.68,9502.0
2025-06-16 11:55:00,572.88,572.94,572.51,572.65,9231.0,572.88,572.94,572.51,572.65,9231.0
2025-06-16 12:00:00,572.7,572.8,572.0,572.22,11067.0,572.7,572.8,572.0,572.22,11067.0
2025-06-16 12:05:00,572.17,572.35,572.0,572.0,4402.0,572.17,572.35,572.0,572.0,4402.0
2025-06-16 12:10:00,572.0,572.35,572.0,572.07,10153.0,572.0,572.35,572.0,572.07,10153.0
2025-06-16 12:15:00,572.05,572.49,571.97,572.07,12364.0,572.05,572.49,571.97,572.07,12364.0
2025-06-16 12:20:00,572.0,572.44,571.4,571.5,30642.0,572.0,572.44,571.4,571.5,30642.0
2025-06-16 12:25:00,571.5,571.5,570.79,571.27,13998.0,571.5,571.5,570.79,571.27,13998.0
2025-06-16 12:30:00,571.23,571.64,571.05,571.6,6823.0,571.23,571.64,571.05,571.6,6823.0
2025-06-16 12:35:00,571.47,571.68,571.27,571.46,8117.0,571.47,571.68,571.27,571.46,8117.0
2025-06-16 12:40:00,571.29,571.34,570.49,570.6,9165.0,571.29,571.34,570.49,570.6,9165.0
2025-06-16 12:45:00,570.61,571.12,570.6,570.93,9870.0,570.61,571.12,570.6,570.93,9870.0
2025-06-16 12:50:00,570.93,571.07,570.63,570.77,5718.0,570.93,571.07,570.63,570.77,5718.0
2025-06-16 12:55:00,570.71,571.15,570.65,570.87,9433.0,570.71,571.15,570.65,570.87,9433.0
2025-06-16 13:00:00,570.69,570.99,570.41,570.5,6669.0,570.69,570.99,570.41,570.5,6669.0
2025-06-16 13:05:00,570.48,570.59,570.25,570.48,6284.0,570.48,570.59,570.25,570.48,6284.0
2025-06-16 13:10:00,570.59,570.59,570.12,570.27,6449.0,570.59,570.59,570.12,570.27,6449.0
2025-06-16 13:15:00,570.38,570.47,569.78,569.94,12040.0,570.38,570.47,569.78,569.94,12040.0
2025-06-16 13:20:00,569.94,569.97,569.3,569.43,8073.0,569.94,569.97,569.3,569.43,8073.0
2025-06-16 13:25:00,569.43,570.38,569.43,570.21,10668.0,569.43,570.38,569.43,570.21,10668.0
2025-06-16 13:30:00,570.12,570.63,570.12,570.45,7495.0,570.12,570.63,570.12,570.45,7495.0
2025-06-16 13:35:00,570.33,570.47,569.99,570.14,5896.0,570.33,570.47,569.99,570.14,5896.0
2025-06-16 13:40:00,570.14,570.56,570.0,570.09,6086.0,570.14,570.56,570.0,570.09,6086.0
2025-06-16 13:45:00,569.93,570.07,569.61,570.05,6192.0,569.93,570.07,569.61,570.05,6192.0
2025-06-16 13:50:00,569.94,569.99,569.27,569.38,7257.0,569.94,569.99,569.27,569.38,7257.0
2025-06-16 13:55:00,569.27,569.32,568.96,569.13,9851.0,569.27,569.32,568.96,569.13,9851.0
2025-06-16 14:00:00,569.01,569.41,569.0,569.4,7822.0,569.01,569.41,569.0,569.4,7822.0
2025-06-16 14:05:00,569.52,569.74,569.49,569.54,7951.0,569.52,569.74,569.49,569.54,7951.0
2025-06-16 14:10:00,569.38,569.55,569.2,569.39,6686.0,569.38,569.55,569.2,569.39,6686.0
2025-06-16 14:15:00,569.27,569.4,568.92,569.11,10397.0,569.27,569.4,568.92,569.11,10397.0
2025-06-16 14:20:00,569.19,569.37,568.8,569.3,8589.0,569.19,569.37,568.8,569.3,8589.0
2025-06-16 14:25:00,569.21,569.44,569.05,569.14,6511.0,569.21,569.44,569.05,569.14,6511.0
2025-06-16 14:30:00,569.25,569.43,568.77,568.77,9365.0,569.25,569.43,568.77,568.77,9365.0
2025-06-16 14:35:00,568.82,568.84,568.43,568.61,6927.0,568.82,568.84,568.43,568.61,6927.0
2025-06-16 14:40:00,568.46,568.73,568.24,568.24,4819.0,568.46,568.73,568.24,568.24,4819.0
2025-06-16 14:45:00,568.24,568.41,567.73,567.73,5939.0,568.24,568.41,567.73,567.73,5939.0
2025-06-16 14:50:00,567.86,568.37,567.75,568.21,9925.0,567.86,568.37,567.75,568.21,9925.0
2025-06-16 14:55:00,568.21,568.97,568.2,568.97,7306.0,568.21,568.97,568.2,568.97,7306.0
2025-06-16 15:00:00,568.83,568.94,568.35,568.42,15252.0,568.83,568.94,568.35,568.42,15252.0
2025-06-16 15:05:00,568.46,568.54,568.12,568.24,18046.0,568.46,568.54,568.12,568.24,18046.0
2025-06-16 15:10:00,568.25,568.62,568.11,568.44,14646.0,568.25,568.62,568.11,568.44,14646.0
2025-06-16 15:15:00,568.45,568.48,568.16,568.24,14367.0,568.45,568.48,568.16,568.24,14367.0
2025-06-16 15:20:00,568.23,568.84,568.04,568.06,17492.0,568.23,568.84,568.04,568.06,17492.0
2025-06-16 15:25:00,568.15,568.26,567.88,567.95,15924.0,568.15,568.26,567.88,567.95,15924.0
2025-06-16 15:30:00,568.02,568.23,567.59,567.77,14005.0,568.02,568.23,567.59,567.77,14005.0
2025-06-16 15:35:00,567.79,568.31,567.78,568.17,13749.0,567.79,568.31,567.78,568.17,13749.0
2025-06-16 15:40:00,568.07,568.69,568.07,568.69,13167.0,568.07,568.69,568.07,568.69,13167.0
2025-06-16 15:45:00,568.56,568.82,568.3,568.53,20939.0,568.56,568.82,568.3,568.53,20939.0
2025-06-16 15:50:00,568.45,568.92,568.2,568.83,32825.0,568.45,568.92,568.2,568.83,32825.0
2025-06-16 15:55:00,569.03,569.14,567.93,568.64,115714.0,569.03,569.14,567.93,568.64,115714.0
2025-06-17 09:30:00,564.72,566.68,564.0,566.68,56932.0,564.72,566.68,564.0,566.68,56932.0
2025-06-17 09:35:00,566.35,568.37,565.38,567.12,26439.0,566.35,568.37,565.38,567.12,26439.0
2025-06-17 09:40:00,567.0,568.76,566.97,568.75,13863.0,567.0,568.76,566.97,568.75,13863.0
2025-06-17 09:45:00,568.73,569.54,568.35,568.77,32488.0,568.73,569.54,568.35,568.77,32488.0
2025-06-17 09:50:00,568.38,570.0,568.12,569.57,14813.0,568.38,570.0,568.12,569.57,14813.0
2025-06-17 09:55:00,569.57,569.57,568.57,568.93,16297.0,569.57,569.57,568.57,568.93,16297.0
2025-06-17 10:00:00,569.45,569.45,567.61,567.63,15098.0,569.45,569.45,567.61,567.63,15098.0
2025-06-17 10:05:00,567.65,569.09,567.4,568.75,16973.0,567.65,569.09,567.4,568.75,16973.0
2025-06-17 10:10:00,569.01,569.66,568.29,569.59,18739.0,569.01,569.66,568.29,569.59,18739.0
2025-06-17 10:15:00,569.54,569.54,568.61,568.76,16178.0,569.54,569.54,568.61,568.76,16178.0
2025-06-17 10:20:00,568.77,569.84,568.77,569.54,8829.0,568.77,569.84,568.77,569.54,8829.0
2025-06-17 10:25:00,569.33,569.67,569.01,569.12,9090.0,569.33,569.67,569.01,569.12,9090.0
2025-06-17 10:30:00,569.22,569.22,567.99,567.99,9493.0,569.22,569.22,567.99,567.99,9493.0
2025-06-17 10:35:00,568.01,568.08,567.31,567.35,26828.0,568.01,568.08,567.31,567.35,26828.0
2025-06-17 10:40:00,567.71,567.71,566.12,566.63,27842.0,567.71,567.71,566.12,566.63,27842.0
2025-06-17 10:45:00,566.8,567.21,566.2,566.88,27591.0,566.8,567.21,566.2,566.88,27591.0
2025-06-17 10:50:00,566.85,567.34,566.31,566.52,13431.0,566.85,567.34,566.31,566.52,13431.0
2025-06-17 10:55:00,566.75,566.99,566.45,566.67,23926.0,566.75,566.99,566.45,566.67,23926.0
2025-06-17 11:00:00,566.51,567.6,566.41,567.52,18856.0,566.51,567.6,566.41,567.52,18856.0
2025-06-17 11:05:00,567.62,567.82,567.27,567.27,6719.0,567.62,567.82,567.27,567.27,6719.0
2025-06-17 11:10:00,567.33,567.93,567.29,567.8,7958.0,567.33,567.93,567.29,567.8,7958.0
2025-06-17 11:15:00,567.8,567.8,566.92,567.3,7194.0,567.8,567.8,566.92,567.3,7194.0
2025-06-17 11:20:00,567.31,567.32,566.69,567.09,19155.0,567.31,567.32,566.69,567.09,19155.0
2025-06-17 11:25:00,566.96,567.3,566.45,566.6,10454.0,566.96,567.3,566.45,566.6,10454.0
2025-06-17 11:30:00,566.33,566.63,566.06,566.52,5589.0,566.33,566.63,566.06,566.52,5589.0
2025-06-17 11:35:00,566.37,567.15,566.2,567.05,6638.0,566.37,567.15,566.2,567.05,6638.0
2025-06-17 11:40:00,566.87,567.2,566.6,566.67,6496.0,566.87,567.2,566.6,566.67,6496.0
2025-06-17 11:45:00,566.8,567.46,566.63,567.1,6754.0,566.8,567.46,566.63,567.1,6754.0
2025-06-17 11:50:00,567.25,567.88,567.06,567.64,12811.0,567.25,567.88,567.06,567.64,12811.0
2025-06-17 11:55:00,567.63,567.63,567.18,567.29,6123.0,567.63,567.63,567.18,567.29,6123.0
2025-06-17 12:00:00,567.29,568.06,567.29,567.74,3889.0,567.29,568.06,567.29,567.74,3889.0
2025-06-17 12:05:00,567.89,568.72,567.87,568.31,7057.0,567.89,568.72,567.87,568.31,7057.0
2025-06-17 12:10:00,568.92,569.33,568.85,569.32,2052.0,568.92,569.33,568.85,569.32,2052.0
2025-06-17 12:15:00,569.4,569.64,569.09,569.09,3599.0,569.4,569.64,569.09,569.09,3599.0
2025-06-17 12:20:00,569.05,569.16,568.62,568.95,5148.0,569.05,569.16,568.62,568.95,5148.0
2025-06-17 12:25:00,568.85,569.12,568.6,568.93,8204.0,568.85,569.12,568.6,568.93,8204.0
2025-06-17 12:30:00,568.99,569.56,568.94,569.55,5985.0,568.99,569.56,568.94,569.55,5985.0
2025-06-17 12:35:00,569.55,569.89,569.54,569.76,3749.0,569.55,569.89,569.54,569.76,3749.0
2025-06-17 12:40:00,569.81,570.47,569.45,569.45,9498.0,569.81,570.47,569.45,569.45,9498.0
2025-06-17 12:45:00,569.66,570.11,569.44,570.08,3290.0,569.66,570.11,569.44,570.08,3290.0
2025-06-17 12:50:00,569.84,570.13,569.7,570.12,4128.0,569.84,570.13,569.7,570.12,4128.0
2025-06-17 12:55:00,569.93,570.6,569.36,570.6,11930.0,569.93,570.6,569.36,570.6,11930.0
2025-06-17 13:00:00,570.11,571.29,570.1,571.18,9072.0,570.11,571.29,570.1,571.18,9072.0
2025-06-17 13:05:00,570.8,571.15,570.67,570.94,4716.0,570.8,571.15,570.67,570.94,4716.0
2025-06-17 13:10:00,570.73,570.73,569.85,570.08,7964.0,570.73,570.73,569.85,570.08,7964.0
2025-06-17 13:15:00,570.2,570.3,569.94,570.19,7821.0,570.2,570.3,569.94,570.19,7821.0
2025-06-17 13:20:00,570.08,570.38,569.94,570.11,8806.0,570.08,570.38,569.94,570.11,8806.0
2025-06-17 13:25:00,570.11,570.22,569.3,569.32,16713.0,570.11,570.22,569.3,569.32,16713.0
2025-06-17 13:30:00,569.25,570.09,569.19,569.9,7148.0,569.25,570.09,569.19,569.9,7148.0
2025-06-17 13:35:00,569.97,570.42,569.81,570.09,8299.0,569.97,570.42,569.81,570.09,8299.0
2025-06-17 13:40:00,570.3,570.57,569.67,569.75,5506.0,570.3,570.57,569.67,569.75,5506.0
2025-06-17 13:45:00,569.75,569.76,568.85,569.07,2997.0,569.75,569.76,568.85,569.07,2997.0
2025-06-17 13:50:00,568.94,569.11,568.62,568.95,9270.0,568.94,569.11,568.62,568.95,9270.0
2025-06-17 13:55:00,569.04,569.39,568.85,569.1,5207.0,569.04,569.39,568.85,569.1,5207.0
2025-06-17 14:00:00,569.02,569.05,567.91,568.18,9565.0,569.02,569.05,567.91,568.18,9565.0
2025-06-17 14:05:00,568.34,569.13,568.14,569.02,6751.0,568.34,569.13,568.14,569.02,6751.0
2025-06-17 14:10:00,569.38,569.57,568.91,569.35,6491.0,569.38,569.57,568.91,569.35,6491.0
2025-06-17 14:15:00,569.13,569.5,569.13,569.35,6450.0,569.13,569.5,569.13,569.35,6450.0
2025-06-17 14:20:00,569.34,569.34,569.07,569.19,4234.0,569.34,569.34,569.07,569.19,4234.0
2025-06-17 14:25:00,569.02,569.44,568.53,568.94,7931.0,569.02,569.44,568.53,568.94,7931.0
2025-06-17 14:30:00,568.93,569.22,568.78,569.22,3124.0,568.93,569.22,568.78,569.22,3124.0
2025-06-17 14:35:00,569.02,569.15,568.56,568.59,5836.0,569.02,569.15,568.56,568.59,5836.0
2025-06-17 14:40:00,568.48,568.65,568.27,568.38,6214.0,568.48,568.65,568.27,568.38,6214.0
2025-06-17 14:45:00,568.3,568.71,568.03,568.36,4956.0,568.3,568.71,568.03,568.36,4956.0
2025-06-17 14:50:00,568.38,568.65,568.08,568.61,3024.0,568.38,568.65,568.08,568.61,3024.0
2025-06-17 14:55:00,568.68,569.13,568.68,569.13,7412.0,568.68,569.13,568.68,569.13,7412.0
2025-06-17 15:00:00,569.03,569.12,568.82,568.85,4123.0,569.03,569.12,568.82,568.85,4123.0
2025-06-17 15:05:00,568.74,569.25,568.61,569.04,7599.0,568.74,569.25,568.61,569.04,7599.0
2025-06-17 15:10:00,568.89,569.16,568.71,568.84,5780.0,568.89,569.16,568.71,568.84,5780.0
2025-06-17 15:15:00,568.91,569.16,568.77,568.93,9069.0,568.91,569.16,568.77,568.93,9069.0
2025-06-17 15:20:00,568.76,569.43,568.7,569.43,7975.0,568.76,569.43,568.7,569.43,7975.0
2025-06-17 15:25:00,569.36,569.44,569.13,569.13,7903.0,569.36,569.44,569.13,569.13,7903.0
2025-06-17 15:30:00,569.17,569.17,568.72,568.81,10886.0,569.17,569.17,568.72,568.81,10886.0
2025-06-17 15:35:00,568.84,569.3,568.82,568.89,8454.0,568.84,569.3,568.82,568.89,8454.0
2025-06-17 15:40:00,568.89,568.9,568.06,568.52,12468.0,568.89,568.9,568.06,568.52,12468.0
2025-06-17 15:45:00,568.61,569.49,568.61,569.38,6452.0,568.61,569.49,568.61,569.38,6452.0
2025-06-17 15:50:00,569.27,569.91,569.12,569.16,10537.0,569.27,569.91,569.12,569.16,10537.0
2025-06-17 15:55:00,568.99,569.75,568.84,569.68,69350.0,568.99,569.75,568.84,569.68,69350.0
2025-06-18 09:30:00,570.88,571.08,568.61,568.8,48014.0,570.88,571.08,568.61,568.8,48014.0
2025-06-18 09:35:00,569.25,569.72,568.23,568.27,18270.0,569.25,569.72,568.23,568.27,18270.0
2025-06-18 09:40:00,568.4,569.26,567.63,567.69,29739.0,568.4,569.26,567.63,567.69,29739.0
2025-06-18 09:45:00,567.63,567.78,566.36,567.25,29075.0,567.63,567.78,566.36,567.25,29075.0
2025-06-18 09:50:00,567.34,567.85,566.92,567.57,15767.0,567.34,567.85,566.92,567.57,15767.0
2025-06-18 09:55:00,567.45,568.02,566.62,566.63,3846.0,567.45,568.02,566.62,566.63,3846.0
2025-06-18 10:00:00,566.73,568.03,566.0,567.94,17257.0,566.73,568.03,566.0,567.94,17257.0
2025-06-18 10:05:00,568.02,568.75,567.69,568.32,7332.0,568.02,568.75,567.69,568.32,7332.0
2025-06-18 10:10:00,568.2,569.48,567.77,569.46,13384.0,568.2,569.48,567.77,569.46,13384.0
2025-06-18 10:15:00,569.81,570.0,569.0,569.29,8882.0,569.81,570.0,569.0,569.29,8882.0
2025-06-18 10:20:00,569.26,569.97,569.19,569.44,6135.0,569.26,569.97,569.19,569.44,6135.0
2025-06-18 10:25:00,569.62,570.5,569.56,570.15,5297.0,569.62,570.5,569.56,570.15,5297.0
2025-06-18 10:30:00,570.01,570.69,569.79,570.65,13349.0,570.01,570.69,569.79,570.65,13349.0
2025-06-18 10:35:00,570.64,570.64,569.8,569.86,6807.0,570.64,570.64,569.8,569.86,6807.0
2025-06-18 10:40:00,569.92,570.6,569.62,570.25,5304.0,569.92,570.6,569.62,570.25,5304.0
2025-06-18 10:45:00,570.37,570.48,569.85,569.97,10760.0,570.37,570.48,569.85,569.97,10760.0
2025-06-18 10:50:00,570.22,570.22,569.65,569.71,3094.0,570.22,570.22,569.65,569.71,3094.0
2025-06-18 10:55:00,569.53,569.96,569.51,569.52,5434.0,569.53,569.96,569.51,569.52,5434.0
2025-06-18 11:00:00,569.53,569.83,568.9,569.35,3781.0,569.53,569.83,568.9,569.35,3781.0
2025-06-18 11:05:00,569.37,569.78,569.36,569.52,12115.0,569.37,569.78,569.36,569.52,12115.0
2025-06-18 11:10:00,569.31,569.31,568.4,568.4,5113.0,569.31,569.31,568.4,568.4,5113.0
2025-06-18 11:15:00,568.39,568.47,567.7,567.79,6725.0,568.39,568.47,567.7,567.79,6725.0
2025-06-18 11:20:00,567.48,567.48,560.8,562.02,48617.0,567.48,567.48,560.8,562.02,48617.0
2025-06-18 11:25:00,561.99,562.03,555.26,561.58,119605.0,561.99,562.03,555.26,561.58,119605.0
2025-06-18 11:30:00,561.59,563.94,560.2,560.2,67064.0,561.59,563.94,560.2,560.2,67064.0
2025-06-18 11:35:00,560.51,560.97,558.2,560.5,30245.0,560.51,560.97,558.2,560.5,30245.0
2025-06-18 11:40:00,560.03,560.38,556.42,557.66,40028.0,560.03,560.38,556.42,557.66,40028.0
2025-06-18 11:45:00,557.77,560.77,556.65,560.68,47799.0,557.77,560.77,556.65,560.68,47799.0
2025-06-18 11:50:00,560.68,560.99,557.0,557.69,27101.0,560.68,560.99,557.0,557.69,27101.0
2025-06-18 11:55:00,558.1,559.37,557.58,557.58,26683.0,558.1,559.37,557.58,557.58,26683.0
2025-06-18 12:00:00,557.51,558.39,556.04,556.57,28986.0,557.51,558.39,556.04,556.57,28986.0
2025-06-18 12:05:00,556.42,556.88,555.99,556.67,19994.0,556.42,556.88,555.99,556.67,19994.0
2025-06-18 12:10:00,556.67,557.87,556.18,557.36,27123.0,556.67,557.87,556.18,557.36,27123.0
2025-06-18 12:15:00,557.08,557.85,555.72,556.11,25956.0,557.08,557.85,555.72,556.11,25956.0
2025-06-18 12:20:00,555.86,556.69,552.51,553.19,40847.0,555.86,556.69,552.51,553.19,40847.0
2025-06-18 12:25:00,552.85,553.53,547.3,550.12,93434.0,552.85,553.53,547.3,550.12,93434.0
2025-06-18 12:30:00,549.8,552.77,549.2,549.5,77455.0,549.8,552.77,549.2,549.5,77455.0
2025-06-18 12:35:00,549.5,550.86,548.06,549.6,31781.0,549.5,550.86,548.06,549.6,31781.0
2025-06-18 12:40:00,549.57,549.76,547.1,549.25,38574.0,549.57,549.76,547.1,549.25,38574.0
2025-06-18 12:45:00,549.27,550.87,549.25,550.14,33139.0,549.27,550.87,549.25,550.14,33139.0
2025-06-18 12:50:00,549.9,553.35,549.9,551.03,44246.0,549.9,553.35,549.9,551.03,44246.0
2025-06-18 12:55:00,551.49,551.64,548.51,549.55,18998.0,551.49,551.64,548.51,549.55,18998.0
2025-06-18 13:00:00,549.78,550.57,548.67,548.85,30887.0,549.78,550.57,548.67,548.85,30887.0
2025-06-18 13:05:00,549.75,550.14,547.44,548.0,50356.0,549.75,550.14,547.44,548.0,50356.0
2025-06-18 13:10:00,547.71,547.73,542.78,543.11,65705.0,547.71,547.73,542.78,543.11,65705.0
2025-06-18 13:15:00,542.94,547.22,542.63,546.53,63620.0,542.94,547.22,542.63,546.53,63620.0
2025-06-18 13:20:00,546.44,548.82,544.91,545.06,48141.0,546.44,548.82,544.91,545.06,48141.0
2025-06-18 13:25:00,544.9,547.1,544.55,546.79,44023.0,544.9,547.1,544.55,546.79,44023.0
2025-06-18 13:30:00,546.6,547.94,546.46,547.05,74659.0,546.6,547.94,546.46,547.05,74659.0
2025-06-18 13:35:00,547.33,549.56,546.85,549.41,46885.0,547.33,549.56,546.85,549.41,46885.0
2025-06-18 13:40:00,549.5,549.5,547.97,549.01,31075.0,549.5,549.5,547.97,549.01,31075.0
2025-06-18 13:45:00,549.48,550.35,548.73,549.47,39712.0,549.48,550.35,548.73,549.47,39712.0
2025-06-18 13:50:00,549.52,551.49,549.02,549.98,37923.0,549.52,551.49,549.02,549.98,37923.0
2025-06-18 13:55:00,549.92,549.92,547.64,548.62,21542.0,549.92,549.92,547.64,548.62,21542.0
2025-06-18 14:00:00,548.48,550.01,547.71,547.88,28101.0,548.48,550.01,547.71,547.88,28101.0
2025-06-18 14:05:00,547.89,549.73,547.55,549.43,61228.0,547.89,549.73,547.55,549.43,61228.0
2025-06-18 14:10:00,549.41,552.0,549.24,551.49,25729.0,549.41,552.0,549.24,551.49,25729.0
2025-06-18 14:15:00,551.4,551.4,548.51,549.32,80559.0,551.4,551.4,548.51,549.32,80559.0
2025-06-18 14:20:00,549.09,549.35,548.1,548.63,9138.0,549.09,549.35,548.1,548.63,9138.0
2025-06-18 14:25:00,548.48,549.33,547.47,547.94,38556.0,548.48,549.33,547.47,547.94,38556.0
2025-06-18 14:30:00,547.44,547.74,545.4,545.65,62663.0,547.44,547.74,545.4,545.65,62663.0
2025-06-18 14:35:00,545.81,545.81,544.0,544.56,48282.0,545.81,545.81,544.0,544.56,48282.0
2025-06-18 14:40:00,544.87,546.17,544.64,544.95,46324.0,544.87,546.17,544.64,544.95,46324.0
2025-06-18 14:45:00,544.84,544.84,541.98,542.01,39675.0,544.84,544.84,541.98,542.01,39675.0
2025-06-18 14:50:00,542.2,542.78,541.28,542.22,51302.0,542.2,542.78,541.28,542.22,51302.0
2025-06-18 14:55:00,542.1,542.31,540.87,541.55,43002.0,542.1,542.31,540.87,541.55,43002.0
2025-06-18 15:00:00,541.54,542.01,540.98,541.96,50614.0,541.54,542.01,540.98,541.96,50614.0
2025-06-18 15:05:00,541.9,542.02,540.57,540.91,25140.0,541.9,542.02,540.57,540.91,25140.0
2025-06-18 15:10:00,540.72,540.82,539.17,540.14,50660.0,540.72,540.82,539.17,540.14,50660.0
2025-06-18 15:15:00,540.07,540.18,538.0,538.28,77502.0,540.07,540.18,538.0,538.28,77502.0
2025-06-18 15:20:00,538.49,539.75,537.65,537.7,32679.0,538.49,539.75,537.65,537.7,32679.0
2025-06-18 15:25:00,537.63,537.64,535.76,536.14,36881.0,537.63,537.64,535.76,536.14,36881.0
2025-06-18 15:30:00,536.13,537.46,535.81,536.99,46141.0,536.13,537.46,535.81,536.99,46141.0
2025-06-18 15:35:00,536.85,538.11,535.88,536.18,45292.0,536.85,538.11,535.88,536.18,45292.0
2025-06-18 15:40:00,536.38,537.51,536.01,537.02,54649.0,536.38,537.51,536.01,537.02,54649.0
2025-06-18 15:45:00,537.0,537.22,536.36,536.52,52845.0,537.0,537.22,536.36,536.52,52845.0
2025-06-18 15:50:00,536.36,536.52,534.16,535.68,93115.0,536.36,536.52,534.16,535.68,93115.0
2025-06-18 15:55:00,535.77,539.16,535.73,538.92,250897.0,535.77,539.16,535.73,538.92,250897.0
2025-06-20 09:30:00,536.94,536.94,527.33,534.19,1037940.0,536.94,536.94,527.33,534.19,1037940.0
2025-06-20 09:35:00,534.35,535.59,530.38,534.99,124515.0,534.35,535.59,530.38,534.99,124515.0
2025-06-20 09:40:00,535.01,537.13,534.82,537.09,97178.0,535.01,537.13,534.82,537.09,97178.0
2025-06-20 09:45:00,537.1,538.18,536.41,537.01,99663.0,537.1,538.18,536.41,537.01,99663.0
2025-06-20 09:50:00,537.01,537.7,535.08,536.47,162549.0,537.01,537.7,535.08,536.47,162549.0
2025-06-20 09:55:00,536.06,537.16,534.67,535.12,41911.0,536.06,537.16,534.67,535.12,41911.0
2025-06-20 10:00:00,535.14,538.0,535.13,536.72,43057.0,535.14,538.0,535.13,536.72,43057.0
2025-06-20 10:05:00,536.65,537.22,535.35,537.13,31061.0,536.65,537.22,535.35,537.13,31061.0
2025-06-20 10:10:00,537.13,537.13,535.85,536.8,32363.0,537.13,537.13,535.85,536.8,32363.0
2025-06-20 10:15:00,536.93,538.26,536.93,538.21,44172.0,536.93,538.26,536.93,538.21,44172.0
2025-06-20 10:20:00,538.01,538.16,535.92,535.92,24168.0,538.01,538.16,535.92,535.92,24168.0
2025-06-20 10:25:00,535.84,535.94,533.95,534.55,73562.0,535.84,535.94,533.95,534.55,73562.0
2025-06-20 10:30:00,534.61,535.24,534.19,534.34,35795.0,534.61,535.24,534.19,534.34,35795.0
2025-06-20 10:35:00,534.25,536.54,534.15,536.5,29819.0,534.25,536.54,534.15,536.5,29819.0
2025-06-20 10:40:00,536.39,537.89,535.61,537.75,21627.0,536.39,537.89,535.61,537.75,21627.0
2025-06-20 10:45:00,537.61,538.12,536.57,538.12,26534.0,537.61,538.12,536.57,538.12,26534.0
2025-06-20 10:50:00,538.18,538.34,537.4,537.4,27277.0,538.18,538.34,537.4,537.4,27277.0
2025-06-20 10:55:00,537.24,537.56,536.37,536.58,9556.0,537.24,537.56,536.37,536.58,9556.0
2025-06-20 11:00:00,536.58,536.82,536.2,536.27,14911.0,536.58,536.82,536.2,536.27,14911.0
2025-06-20 11:05:00,536.26,537.21,536.25,537.17,41273.0,536.26,537.21,536.25,537.17,41273.0
2025-06-20 11:10:00,537.08,537.62,537.08,537.3,33330.0,537.08,537.62,537.08,537.3,33330.0
2025-06-20 11:15:00,537.39,537.56,536.63,536.63,17736.0,537.39,537.56,536.63,536.63,17736.0
2025-06-20 11:20:00,536.76,536.98,535.93,536.59,18198.0,536.76,536.98,535.93,536.59,18198.0
2025-06-20 11:25:00,536.41,536.95,535.82,535.93,22643.0,536.41,536.95,535.82,535.93,22643.0
2025-06-20 11:30:00,535.95,536.58,535.93,536.21,12900.0,535.95,536.58,535.93,536.21,12900.0
2025-06-20 11:35:00,536.15,536.39,535.86,536.07,14769.0,536.15,536.39,535.86,536.07,14769.0
2025-06-20 11:40:00,536.17,536.61,535.55,536.48,23348.0,536.17,536.61,535.55,536.48,23348.0
2025-06-20 11:45:00,536.3,537.0,536.0,536.6,22518.0,536.3,537.0,536.0,536.6,22518.0
2025-06-20 11:50:00,536.56,536.62,535.45,535.47,8095.0,536.56,536.62,535.45,535.47,8095.0
2025-06-20 11:55:00,535.57,535.66,534.92,535.06,18923.0,535.57,535.66,534.92,535.06,18923.0
2025-06-20 12:00:00,534.99,535.37,534.89,535.17,14213.0,534.99,535.37,534.89,535.17,14213.0
2025-06-20 12:05:00,535.17,535.44,534.77,535.09,27165.0,535.17,535.44,534.77,535.09,27165.0
2025-06-20 12:10:00,535.18,535.98,534.98,535.0,20275.0,535.18,535.98,534.98,535.0,20275.0
2025-06-20 12:15:00,535.02,535.41,534.93,535.35,14103.0,535.02,535.41,534.93,535.35,14103.0
2025-06-20 12:20:00,535.27,535.7,534.92,535.7,12143.0,535.27,535.7,534.92,535.7,12143.0
2025-06-20 12:25:00,535.58,536.42,535.51,536.42,13051.0,535.58,536.42,535.51,536.42,13051.0
2025-06-20 12:30:00,536.73,536.99,536.4,536.82,5874.0,536.73,536.99,536.4,536.82,5874.0
2025-06-20 12:35:00,536.82,536.88,536.2,536.5,20790.0,536.82,536.88,536.2,536.5,20790.0
2025-06-20 12:40:00,536.52,536.55,536.15,536.26,10714.0,536.52,536.55,536.15,536.26,10714.0
2025-06-20 12:45:00,536.43,536.61,536.01,536.39,9677.0,536.43,536.61,536.01,536.39,9677.0
2025-06-20 12:50:00,536.49,536.83,536.4,536.83,13531.0,536.49,536.83,536.4,536.83,13531.0
2025-06-20 12:55:00,536.77,536.8,535.76,536.11,10783.0,536.77,536.8,535.76,536.11,10783.0
2025-06-20 13:00:00,536.05,536.58,535.89,535.89,7482.0,536.05,536.58,535.89,535.89,7482.0
2025-06-20 13:05:00,535.82,535.9,535.45,535.45,13059.0,535.82,535.9,535.45,535.45,13059.0
2025-06-20 13:10:00,535.51,535.6,535.1,535.23,19881.0,535.51,535.6,535.1,535.23,19881.0
2025-06-20 13:15:00,535.23,535.77,535.21,535.42,19828.0,535.23,535.77,535.21,535.42,19828.0
2025-06-20 13:20:00,535.19,535.57,535.13,535.48,9765.0,535.19,535.57,535.13,535.48,9765.0
2025-06-20 13:25:00,535.4,535.4,535.08,535.27,6403.0,535.4,535.4,535.08,535.27,6403.0
2025-06-20 13:30:00,535.05,535.05,533.85,533.92,16648.0,535.05,535.05,533.85,533.92,16648.0
2025-06-20 13:35:00,533.88,533.89,532.8,533.06,19929.0,533.88,533.89,532.8,533.06,19929.0
2025-06-20 13:40:00,533.19,533.53,532.54,532.73,23076.0,533.19,533.53,532.54,532.73,23076.0
2025-06-20 13:45:00,532.65,533.1,532.64,532.9,13117.0,532.65,533.1,532.64,532.9,13117.0
2025-06-20 13:50:00,532.92,533.17,532.42,532.59,40599.0,532.92,533.17,532.42,532.59,40599.0
2025-06-20 13:55:00,532.6,533.21,532.42,533.09,34312.0,532.6,533.21,532.42,533.09,34312.0
2025-06-20 14:00:00,533.08,533.08,532.21,532.53,16292.0,533.08,533.08,532.21,532.53,16292.0
2025-06-20 14:05:00,532.62,532.8,532.34,532.42,16241.0,532.62,532.8,532.34,532.42,16241.0
2025-06-20 14:10:00,532.5,533.36,532.42,533.11,46703.0,532.5,533.36,532.42,533.11,46703.0
2025-06-20 14:15:00,533.08,533.8,532.78,533.79,15179.0,533.08,533.8,532.78,533.79,15179.0
2025-06-20 14:20:00,533.8,533.8,532.85,532.91,19103.0,533.8,533.8,532.85,532.91,19103.0
2025-06-20 14:25:00,533.06,533.06,532.22,532.3,16870.0,533.06,533.06,532.22,532.3,16870.0
2025-06-20 14:30:00,532.23,532.33,531.9,532.33,15553.0,532.23,532.33,531.9,532.33,15553.0
2025-06-20 14:35:00,532.08,532.2,531.51,531.52,38660.0,532.08,532.2,531.51,531.52,38660.0
2025-06-20 14:40:00,531.58,531.58,530.78,530.78,13418.0,531.58,531.58,530.78,530.78,13418.0
2025-06-20 14:45:00,530.68,531.26,530.35,530.45,25189.0,530.68,531.26,530.35,530.45,25189.0
2025-06-20 14:50:00,530.41,530.41,529.77,530.12,18276.0,530.41,530.41,529.77,530.12,18276.0
2025-06-20 14:55:00,530.09,530.14,529.22,529.32,48972.0,530.09,530.14,529.22,529.32,48972.0
2025-06-20 15:00:00,529.3,529.52,529.01,529.11,42414.0,529.3,529.52,529.01,529.11,42414.0
2025-06-20 15:05:00,529.01,529.02,528.19,528.68,69672.0,529.01,529.02,528.19,528.68,69672.0
2025-06-20 15:10:00,528.84,529.79,528.76,529.22,50334.0,528.84,529.79,528.76,529.22,50334.0
2025-06-20 15:15:00,529.23,529.57,528.54,529.52,71518.0,529.23,529.57,528.54,529.52,71518.0
2025-06-20 15:20:00,529.53,529.78,528.38,529.66,87304.0,529.53,529.78,528.38,529.66,87304.0
2025-06-20 15:25:00,529.77,532.1,529.61,531.69,24611.0,529.77,532.1,529.61,531.69,24611.0
2025-06-20 15:30:00,531.74,532.16,531.33,532.06,27049.0,531.74,532.16,531.33,532.06,27049.0
2025-06-20 15:35:00,531.95,532.17,530.9,531.17,40769.0,531.95,532.17,530.9,531.17,40769.0
2025-06-20 15:40:00,531.1,531.4,530.6,531.4,31292.0,531.1,531.4,530.6,531.4,31292.0
2025-06-20 15:45:00,531.38,531.76,531.13,531.6,35301.0,531.38,531.76,531.13,531.6,35301.0
2025-06-20 15:50:00,531.46,532.8,531.33,532.64,72309.0,531.46,532.8,531.33,532.64,72309.0
2025-06-20 15:55:00,532.64,533.06,531.36,532.7,328628.0,532.64,533.06,531.36,532.7,328628.0